date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-06 14:30:00,5.83,5.85,5.83,5.85,103200.0,3.755,3.7679,3.755,3.7679,103200.0
2007-08-06 14:35:00,5.85,5.87,5.85,5.87,180000.0,3.7679,3.7808,3.7679,3.7808,180000.0
2007-08-06 14:40:00,5.87,5.89,5.87,5.89,256000.0,3.7808,3.7936,3.7808,3.7936,256000.0
2007-08-06 14:45:00,5.89,5.89,5.88,5.88,120000.0,3.7936,3.7936,3.7872,3.7872,120000.0
2007-08-06 14:50:00,5.88,5.89,5.88,5.89,92800.0,3.7872,3.7936,3.7872,3.7936,92800.0
2007-08-06 14:55:00,5.89,5.89,5.88,5.89,185600.0,3.7936,3.7936,3.7872,3.7936,185600.0
2007-08-06 15:00:00,5.89,5.89,5.89,5.89,143200.0,3.7936,3.7936,3.7936,3.7936,143200.0
2007-08-06 15:05:00,5.88,5.9,5.87,5.9,270400.0,3.7872,3.8001,3.7808,3.8001,270400.0
2007-08-06 15:10:00,5.9,5.9,5.89,5.9,110400.0,3.8001,3.8001,3.7936,3.8001,110400.0
2007-08-06 15:15:00,5.9,5.91,5.9,5.9,142400.0,3.8001,3.8065,3.8001,3.8001,142400.0
2007-08-06 15:20:00,5.9,5.91,5.89,5.91,112000.0,3.8001,3.8065,3.7936,3.8065,112000.0
2007-08-06 15:25:00,5.91,5.91,5.9,5.91,120000.0,3.8065,3.8065,3.8001,3.8065,120000.0
2007-08-06 15:30:00,5.91,5.91,5.89,5.89,210400.0,3.8065,3.8065,3.7936,3.7936,210400.0
2007-08-06 15:35:00,5.89,5.9,5.89,5.9,140800.0,3.7936,3.8001,3.7936,3.8001,140800.0
2007-08-06 15:40:00,5.9,5.91,5.9,5.9,264800.0,3.8001,3.8065,3.8001,3.8001,264800.0
2007-08-06 15:45:00,5.9,5.91,5.9,5.91,191200.0,3.8001,3.8065,3.8001,3.8065,191200.0
2007-08-06 15:50:00,5.91,5.92,5.91,5.91,407200.0,3.8065,3.813,3.8065,3.8065,407200.0
2007-08-06 15:55:00,5.91,5.92,5.9,5.92,436000.0,3.8065,3.813,3.8001,3.813,436000.0
2007-08-07 09:30:00,5.89,5.92,5.81,5.81,179200.0,3.7936,3.813,3.7421,3.7421,179200.0
2007-08-07 09:35:00,5.81,5.87,5.81,5.86,157600.0,3.7421,3.7808,3.7421,3.7743,157600.0
2007-08-07 09:40:00,5.87,5.89,5.86,5.87,206400.0,3.7808,3.7936,3.7743,3.7808,206400.0
2007-08-07 09:45:00,5.87,5.88,5.85,5.86,168000.0,3.7808,3.7872,3.7679,3.7743,168000.0
2007-08-07 09:50:00,5.86,5.88,5.86,5.87,353600.0,3.7743,3.7872,3.7743,3.7808,353600.0
2007-08-07 09:55:00,5.87,5.9,5.87,5.9,150400.0,3.7808,3.8001,3.7808,3.8001,150400.0
2007-08-07 10:00:00,5.89,5.93,5.89,5.92,268800.0,3.7936,3.8194,3.7936,3.813,268800.0
2007-08-07 10:05:00,5.92,5.97,5.92,5.97,226400.0,3.813,3.8452,3.813,3.8452,226400.0
2007-08-07 10:10:00,5.96,5.99,5.96,5.99,260800.0,3.8387,3.858,3.8387,3.858,260800.0
2007-08-07 10:15:00,5.99,5.99,5.97,5.97,241600.0,3.858,3.858,3.8452,3.8452,241600.0
2007-08-07 10:20:00,5.97,5.97,5.93,5.93,352000.0,3.8452,3.8452,3.8194,3.8194,352000.0
2007-08-07 10:25:00,5.93,5.95,5.93,5.94,228000.0,3.8194,3.8323,3.8194,3.8258,228000.0
2007-08-07 10:30:00,5.94,5.94,5.91,5.92,352000.0,3.8258,3.8258,3.8065,3.813,352000.0
2007-08-07 10:35:00,5.92,5.92,5.9,5.9,226400.0,3.813,3.813,3.8001,3.8001,226400.0
2007-08-07 10:40:00,5.9,5.91,5.89,5.9,165600.0,3.8001,3.8065,3.7936,3.8001,165600.0
2007-08-07 10:45:00,5.9,5.91,5.9,5.91,118400.0,3.8001,3.8065,3.8001,3.8065,118400.0
2007-08-07 10:50:00,5.91,5.92,5.91,5.92,426400.0,3.8065,3.813,3.8065,3.813,426400.0
2007-08-07 10:55:00,5.92,5.94,5.92,5.93,204800.0,3.813,3.8258,3.813,3.8194,204800.0
2007-08-07 11:00:00,5.92,5.94,5.92,5.94,136800.0,3.813,3.8258,3.813,3.8258,136800.0
2007-08-07 11:05:00,5.93,5.94,5.92,5.92,171200.0,3.8194,3.8258,3.813,3.813,171200.0
2007-08-07 11:10:00,5.92,5.93,5.92,5.93,79200.0,3.813,3.8194,3.813,3.8194,79200.0
2007-08-07 11:15:00,5.93,5.96,5.93,5.96,72000.0,3.8194,3.8387,3.8194,3.8387,72000.0
2007-08-07 11:20:00,5.96,5.98,5.96,5.98,136800.0,3.8387,3.8516,3.8387,3.8516,136800.0
2007-08-07 11:25:00,5.98,5.98,5.96,5.96,182400.0,3.8516,3.8516,3.8387,3.8387,182400.0
2007-08-07 11:30:00,5.96,5.97,5.96,5.97,163200.0,3.8387,3.8452,3.8387,3.8452,163200.0
2007-08-07 11:35:00,5.96,5.98,5.96,5.98,114400.0,3.8387,3.8516,3.8387,3.8516,114400.0
2007-08-07 11:40:00,5.98,5.98,5.98,5.98,224800.0,3.8516,3.8516,3.8516,3.8516,224800.0
2007-08-07 11:45:00,5.98,6.0,5.98,6.0,171200.0,3.8516,3.8645,3.8516,3.8645,171200.0
2007-08-07 11:50:00,6.0,6.03,6.0,6.03,280800.0,3.8645,3.8838,3.8645,3.8838,280800.0
2007-08-07 11:55:00,6.03,6.03,6.02,6.02,264000.0,3.8838,3.8838,3.8774,3.8774,264000.0
2007-08-07 12:00:00,6.02,6.03,6.02,6.02,200800.0,3.8774,3.8838,3.8774,3.8774,200800.0
2007-08-07 12:05:00,6.02,6.03,6.02,6.02,229600.0,3.8774,3.8838,3.8774,3.8774,229600.0
2007-08-07 12:10:00,6.02,6.03,6.02,6.02,196800.0,3.8774,3.8838,3.8774,3.8774,196800.0
2007-08-07 12:15:00,6.02,6.02,6.01,6.01,104800.0,3.8774,3.8774,3.8709,3.8709,104800.0
2007-08-07 12:20:00,6.01,6.03,6.01,6.03,56000.0,3.8709,3.8838,3.8709,3.8838,56000.0
2007-08-07 12:25:00,6.03,6.04,6.03,6.03,100000.0,3.8838,3.8903,3.8838,3.8838,100000.0
2007-08-07 12:30:00,6.03,6.04,6.03,6.04,228800.0,3.8838,3.8903,3.8838,3.8903,228800.0
2007-08-07 12:35:00,6.04,6.04,6.03,6.04,136800.0,3.8903,3.8903,3.8838,3.8903,136800.0
2007-08-07 12:40:00,6.04,6.04,6.04,6.04,96000.0,3.8903,3.8903,3.8903,3.8903,96000.0
2007-08-07 12:45:00,6.04,6.04,6.03,6.03,150400.0,3.8903,3.8903,3.8838,3.8838,150400.0
2007-08-07 12:50:00,6.03,6.04,6.03,6.03,104000.0,3.8838,3.8903,3.8838,3.8838,104000.0
2007-08-07 12:55:00,6.03,6.03,6.02,6.02,194400.0,3.8838,3.8838,3.8774,3.8774,194400.0
2007-08-07 13:00:00,6.01,6.02,6.0,6.01,185600.0,3.8709,3.8774,3.8645,3.8709,185600.0
2007-08-07 13:05:00,6.01,6.03,6.01,6.02,76000.0,3.8709,3.8838,3.8709,3.8774,76000.0
2007-08-07 13:10:00,6.03,6.03,6.01,6.01,124000.0,3.8838,3.8838,3.8709,3.8709,124000.0
2007-08-07 13:15:00,6.02,6.02,6.01,6.01,134400.0,3.8774,3.8774,3.8709,3.8709,134400.0
2007-08-07 13:20:00,6.01,6.02,6.01,6.02,65600.0,3.8709,3.8774,3.8709,3.8774,65600.0
2007-08-07 13:25:00,6.02,6.02,6.01,6.02,110400.0,3.8774,3.8774,3.8709,3.8774,110400.0
2007-08-07 13:30:00,6.02,6.03,6.02,6.02,180000.0,3.8774,3.8838,3.8774,3.8774,180000.0
2007-08-07 13:35:00,6.02,6.03,6.02,6.02,246400.0,3.8774,3.8838,3.8774,3.8774,246400.0
2007-08-07 13:40:00,6.03,6.03,6.02,6.03,127200.0,3.8838,3.8838,3.8774,3.8838,127200.0
2007-08-07 13:45:00,6.03,6.05,6.03,6.05,182400.0,3.8838,3.8967,3.8838,3.8967,182400.0
2007-08-07 13:50:00,6.05,6.05,6.05,6.05,200800.0,3.8967,3.8967,3.8967,3.8967,200800.0
2007-08-07 13:55:00,6.05,6.05,6.05,6.05,120800.0,3.8967,3.8967,3.8967,3.8967,120800.0
2007-08-07 14:00:00,6.05,6.06,6.05,6.06,288800.0,3.8967,3.9031,3.8967,3.9031,288800.0
2007-08-07 14:05:00,6.06,6.08,6.06,6.08,548000.0,3.9031,3.916,3.9031,3.916,548000.0
2007-08-07 14:10:00,6.08,6.1,6.07,6.07,516000.0,3.916,3.9289,3.9096,3.9096,516000.0
2007-08-07 14:15:00,6.07,6.08,6.03,6.03,592800.0,3.9096,3.916,3.8838,3.8838,592800.0
2007-08-07 14:20:00,6.03,6.06,5.98,6.0,969600.0,3.8838,3.9031,3.8516,3.8645,969600.0
2007-08-07 14:25:00,6.0,6.02,5.98,5.98,212800.0,3.8645,3.8774,3.8516,3.8516,212800.0
2007-08-07 14:30:00,5.98,5.98,5.95,5.95,334400.0,3.8516,3.8516,3.8323,3.8323,334400.0
2007-08-07 14:35:00,5.95,5.96,5.92,5.92,391200.0,3.8323,3.8387,3.813,3.813,391200.0
2007-08-07 14:40:00,5.93,5.95,5.92,5.93,472800.0,3.8194,3.8323,3.813,3.8194,472800.0
2007-08-07 14:45:00,5.94,5.95,5.93,5.94,388000.0,3.8258,3.8323,3.8194,3.8258,388000.0
2007-08-07 14:50:00,5.94,5.97,5.94,5.96,214400.0,3.8258,3.8452,3.8258,3.8387,214400.0
2007-08-07 14:55:00,5.96,6.04,5.96,6.04,295200.0,3.8387,3.8903,3.8387,3.8903,295200.0
2007-08-07 15:00:00,6.04,6.1,6.04,6.08,632800.0,3.8903,3.9289,3.8903,3.916,632800.0
2007-08-07 15:05:00,6.08,6.09,6.07,6.09,818400.0,3.916,3.9225,3.9096,3.9225,818400.0
2007-08-07 15:10:00,6.08,6.1,6.08,6.09,388000.0,3.916,3.9289,3.916,3.9225,388000.0
2007-08-07 15:15:00,6.09,6.1,6.08,6.08,413600.0,3.9225,3.9289,3.916,3.916,413600.0
2007-08-07 15:20:00,6.08,6.09,6.07,6.08,364000.0,3.916,3.9225,3.9096,3.916,364000.0
2007-08-07 15:25:00,6.08,6.09,6.07,6.09,319200.0,3.916,3.9225,3.9096,3.9225,319200.0
2007-08-07 15:30:00,6.09,6.09,6.08,6.08,476000.0,3.9225,3.9225,3.916,3.916,476000.0
2007-08-07 15:35:00,6.08,6.09,6.08,6.09,368000.0,3.916,3.9225,3.916,3.9225,368000.0
2007-08-07 15:40:00,6.09,6.09,6.05,6.06,662400.0,3.9225,3.9225,3.8967,3.9031,662400.0
2007-08-07 15:45:00,6.06,6.07,6.04,6.05,476000.0,3.9031,3.9096,3.8903,3.8967,476000.0
2007-08-07 15:50:00,6.05,6.06,6.02,6.03,632800.0,3.8967,3.9031,3.8774,3.8838,632800.0
2007-08-07 15:55:00,6.03,6.07,6.03,6.05,599200.0,3.8838,3.9096,3.8838,3.8967,599200.0
2007-08-08 09:30:00,6.1,6.21,6.1,6.19,518400.0,3.9289,3.9997,3.9289,3.9869,518400.0
2007-08-08 09:35:00,6.18,6.19,6.16,6.18,372800.0,3.9804,3.9869,3.9675,3.9804,372800.0
2007-08-08 09:40:00,6.18,6.19,6.18,6.19,280000.0,3.9804,3.9869,3.9804,3.9869,280000.0
2007-08-08 09:45:00,6.19,6.19,6.18,6.18,244800.0,3.9869,3.9869,3.9804,3.9804,244800.0
2007-08-08 09:50:00,6.19,6.19,6.18,6.19,311200.0,3.9869,3.9869,3.9804,3.9869,311200.0
2007-08-08 09:55:00,6.19,6.19,6.18,6.19,274400.0,3.9869,3.9869,3.9804,3.9869,274400.0
2007-08-08 10:00:00,6.19,6.21,6.19,6.2,469600.0,3.9869,3.9997,3.9869,3.9933,469600.0
2007-08-08 10:05:00,6.2,6.22,6.2,6.21,279200.0,3.9933,4.0062,3.9933,3.9997,279200.0
2007-08-08 10:10:00,6.21,6.23,6.21,6.23,496800.0,3.9997,4.0126,3.9997,4.0126,496800.0
2007-08-08 10:15:00,6.23,6.25,6.23,6.25,392000.0,4.0126,4.0255,4.0126,4.0255,392000.0
2007-08-08 10:20:00,6.25,6.25,6.24,6.25,348000.0,4.0255,4.0255,4.0191,4.0255,348000.0
2007-08-08 10:25:00,6.25,6.25,6.24,6.25,269600.0,4.0255,4.0255,4.0191,4.0255,269600.0
2007-08-08 10:30:00,6.25,6.3,6.25,6.3,394400.0,4.0255,4.0577,4.0255,4.0577,394400.0
2007-08-08 10:35:00,6.3,6.4,6.3,6.4,392800.0,4.0577,4.1221,4.0577,4.1221,392800.0
2007-08-08 10:40:00,6.4,6.43,6.4,6.42,455200.0,4.1221,4.1414,4.1221,4.135,455200.0
2007-08-08 10:45:00,6.42,6.42,6.41,6.41,347200.0,4.135,4.135,4.1286,4.1286,347200.0
2007-08-08 10:50:00,6.41,6.41,6.39,6.4,438400.0,4.1286,4.1286,4.1157,4.1221,438400.0
2007-08-08 10:55:00,6.4,6.41,6.39,6.4,218400.0,4.1221,4.1286,4.1157,4.1221,218400.0
2007-08-08 11:00:00,6.4,6.4,6.36,6.37,400000.0,4.1221,4.1221,4.0964,4.1028,400000.0
2007-08-08 11:05:00,6.37,6.37,6.35,6.37,754400.0,4.1028,4.1028,4.0899,4.1028,754400.0
2007-08-08 11:10:00,6.37,6.39,6.37,6.38,243200.0,4.1028,4.1157,4.1028,4.1092,243200.0
2007-08-08 11:15:00,6.38,6.4,6.38,6.4,245600.0,4.1092,4.1221,4.1092,4.1221,245600.0
2007-08-08 11:20:00,6.4,6.4,6.37,6.37,301600.0,4.1221,4.1221,4.1028,4.1028,301600.0
2007-08-08 11:25:00,6.37,6.38,6.37,6.37,259200.0,4.1028,4.1092,4.1028,4.1028,259200.0
2007-08-08 11:30:00,6.37,6.38,6.36,6.37,506400.0,4.1028,4.1092,4.0964,4.1028,506400.0
2007-08-08 11:35:00,6.37,6.38,6.37,6.38,400800.0,4.1028,4.1092,4.1028,4.1092,400800.0
2007-08-08 11:40:00,6.38,6.39,6.38,6.39,229600.0,4.1092,4.1157,4.1092,4.1157,229600.0
2007-08-08 11:45:00,6.39,6.4,6.39,6.4,162400.0,4.1157,4.1221,4.1157,4.1221,162400.0
2007-08-08 11:50:00,6.4,6.4,6.4,6.4,209600.0,4.1221,4.1221,4.1221,4.1221,209600.0
2007-08-08 11:55:00,6.4,6.4,6.4,6.4,283200.0,4.1221,4.1221,4.1221,4.1221,283200.0
2007-08-08 12:00:00,6.4,6.41,6.39,6.41,382400.0,4.1221,4.1286,4.1157,4.1286,382400.0
2007-08-08 12:05:00,6.41,6.41,6.41,6.41,255200.0,4.1286,4.1286,4.1286,4.1286,255200.0
2007-08-08 12:10:00,6.41,6.41,6.39,6.4,436000.0,4.1286,4.1286,4.1157,4.1221,436000.0
2007-08-08 12:15:00,6.4,6.4,6.39,6.39,361600.0,4.1221,4.1221,4.1157,4.1157,361600.0
2007-08-08 12:20:00,6.39,6.39,6.38,6.39,272000.0,4.1157,4.1157,4.1092,4.1157,272000.0
2007-08-08 12:25:00,6.39,6.4,6.39,6.4,262400.0,4.1157,4.1221,4.1157,4.1221,262400.0
2007-08-08 12:30:00,6.4,6.4,6.39,6.4,369600.0,4.1221,4.1221,4.1157,4.1221,369600.0
2007-08-08 12:35:00,6.4,6.4,6.4,6.4,172800.0,4.1221,4.1221,4.1221,4.1221,172800.0
2007-08-08 12:40:00,6.4,6.41,6.4,6.41,114400.0,4.1221,4.1286,4.1221,4.1286,114400.0
2007-08-08 12:45:00,6.41,6.45,6.39,6.41,752000.0,4.1286,4.1543,4.1157,4.1286,752000.0
2007-08-08 12:50:00,6.41,6.42,6.4,6.4,436000.0,4.1286,4.135,4.1221,4.1221,436000.0
2007-08-08 12:55:00,6.4,6.42,6.4,6.41,114400.0,4.1221,4.135,4.1221,4.1286,114400.0
2007-08-08 13:00:00,6.41,6.41,6.4,6.4,207200.0,4.1286,4.1286,4.1221,4.1221,207200.0
2007-08-08 13:05:00,6.41,6.41,6.4,6.41,275200.0,4.1286,4.1286,4.1221,4.1286,275200.0
2007-08-08 13:10:00,6.41,6.43,6.41,6.43,300800.0,4.1286,4.1414,4.1286,4.1414,300800.0
2007-08-08 13:15:00,6.43,6.44,6.43,6.43,174400.0,4.1414,4.1479,4.1414,4.1414,174400.0
2007-08-08 13:20:00,6.43,6.43,6.42,6.43,384000.0,4.1414,4.1414,4.135,4.1414,384000.0
2007-08-08 13:25:00,6.43,6.43,6.42,6.43,391200.0,4.1414,4.1414,4.135,4.1414,391200.0
2007-08-08 13:30:00,6.43,6.43,6.43,6.43,1001600.0,4.1414,4.1414,4.1414,4.1414,1001600.0
2007-08-08 13:35:00,6.43,6.45,6.43,6.45,368000.0,4.1414,4.1543,4.1414,4.1543,368000.0
2007-08-08 13:40:00,6.45,6.56,6.45,6.56,588800.0,4.1543,4.2252,4.1543,4.2252,588800.0
2007-08-08 13:45:00,6.56,6.6,6.56,6.57,904800.0,4.2252,4.2509,4.2252,4.2316,904800.0
2007-08-08 13:50:00,6.57,6.6,6.57,6.58,732800.0,4.2316,4.2509,4.2316,4.2381,732800.0
2007-08-08 13:55:00,6.58,6.58,6.56,6.56,566400.0,4.2381,4.2381,4.2252,4.2252,566400.0
2007-08-08 14:00:00,6.56,6.56,6.52,6.52,409600.0,4.2252,4.2252,4.1994,4.1994,409600.0
2007-08-08 14:05:00,6.52,6.52,6.49,6.5,300000.0,4.1994,4.1994,4.1801,4.1865,300000.0
2007-08-08 14:10:00,6.5,6.5,6.5,6.5,270400.0,4.1865,4.1865,4.1865,4.1865,270400.0
2007-08-08 14:15:00,6.5,6.52,6.5,6.52,220800.0,4.1865,4.1994,4.1865,4.1994,220800.0
2007-08-08 14:20:00,6.52,6.53,6.52,6.53,240000.0,4.1994,4.2059,4.1994,4.2059,240000.0
2007-08-08 14:25:00,6.53,6.54,6.52,6.53,380000.0,4.2059,4.2123,4.1994,4.2059,380000.0
2007-08-08 14:30:00,6.53,6.56,6.53,6.54,280800.0,4.2059,4.2252,4.2059,4.2123,280800.0
2007-08-08 14:35:00,6.54,6.55,6.54,6.54,209600.0,4.2123,4.2187,4.2123,4.2123,209600.0
2007-08-08 14:40:00,6.54,6.54,6.51,6.52,388000.0,4.2123,4.2123,4.193,4.1994,388000.0
2007-08-08 14:45:00,6.52,6.52,6.47,6.47,448000.0,4.1994,4.1994,4.1672,4.1672,448000.0
2007-08-08 14:50:00,6.47,6.47,6.4,6.41,496000.0,4.1672,4.1672,4.1221,4.1286,496000.0
2007-08-08 14:55:00,6.41,6.46,6.39,6.39,365600.0,4.1286,4.1608,4.1157,4.1157,365600.0
2007-08-08 15:00:00,6.39,6.41,6.39,6.4,184800.0,4.1157,4.1286,4.1157,4.1221,184800.0
2007-08-08 15:05:00,6.4,6.42,6.4,6.41,403200.0,4.1221,4.135,4.1221,4.1286,403200.0
2007-08-08 15:10:00,6.41,6.43,6.4,6.41,528000.0,4.1286,4.1414,4.1221,4.1286,528000.0
2007-08-08 15:15:00,6.41,6.41,6.39,6.39,339200.0,4.1286,4.1286,4.1157,4.1157,339200.0
2007-08-08 15:20:00,6.39,6.4,6.37,6.38,356800.0,4.1157,4.1221,4.1028,4.1092,356800.0
2007-08-08 15:25:00,6.37,6.38,6.33,6.33,663200.0,4.1028,4.1092,4.077,4.077,663200.0
2007-08-08 15:30:00,6.33,6.33,6.28,6.3,539200.0,4.077,4.077,4.0448,4.0577,539200.0
2007-08-08 15:35:00,6.3,6.32,6.29,6.31,346400.0,4.0577,4.0706,4.0513,4.0642,346400.0
2007-08-08 15:40:00,6.31,6.32,6.29,6.31,424000.0,4.0642,4.0706,4.0513,4.0642,424000.0
2007-08-08 15:45:00,6.31,6.32,6.28,6.29,528800.0,4.0642,4.0706,4.0448,4.0513,528800.0
2007-08-08 15:50:00,6.29,6.3,6.28,6.3,768800.0,4.0513,4.0577,4.0448,4.0577,768800.0
2007-08-08 15:55:00,6.3,6.36,6.3,6.36,617600.0,4.0577,4.0964,4.0577,4.0964,617600.0
2007-08-09 09:30:00,6.32,6.39,6.3,6.38,781600.0,4.0706,4.1157,4.0577,4.1092,781600.0
2007-08-09 09:35:00,6.38,6.52,6.38,6.5,415200.0,4.1092,4.1994,4.1092,4.1865,415200.0
2007-08-09 09:40:00,6.5,6.62,6.46,6.47,753600.0,4.1865,4.2638,4.1608,4.1672,753600.0
2007-08-09 09:45:00,6.47,6.48,6.37,6.4,361600.0,4.1672,4.1736,4.1028,4.1221,361600.0
2007-08-09 09:50:00,6.41,6.43,6.27,6.34,972800.0,4.1286,4.1414,4.0384,4.0835,972800.0
2007-08-09 09:55:00,6.35,6.39,6.27,6.27,638400.0,4.0899,4.1157,4.0384,4.0384,638400.0
2007-08-09 10:00:00,6.28,6.33,6.27,6.33,607200.0,4.0448,4.077,4.0384,4.077,607200.0
2007-08-09 10:05:00,6.33,6.39,6.32,6.39,269600.0,4.077,4.1157,4.0706,4.1157,269600.0
2007-08-09 10:10:00,6.39,6.42,6.38,6.4,372800.0,4.1157,4.135,4.1092,4.1221,372800.0
2007-08-09 10:15:00,6.4,6.47,6.4,6.44,336000.0,4.1221,4.1672,4.1221,4.1479,336000.0
2007-08-09 10:20:00,6.44,6.45,6.43,6.44,416000.0,4.1479,4.1543,4.1414,4.1479,416000.0
2007-08-09 10:25:00,6.44,6.45,6.43,6.43,252000.0,4.1479,4.1543,4.1414,4.1414,252000.0
2007-08-09 10:30:00,6.44,6.46,6.42,6.43,278400.0,4.1479,4.1608,4.135,4.1414,278400.0
2007-08-09 10:35:00,6.44,6.45,6.42,6.42,226400.0,4.1479,4.1543,4.135,4.135,226400.0
2007-08-09 10:40:00,6.42,6.43,6.41,6.42,408000.0,4.135,4.1414,4.1286,4.135,408000.0
2007-08-09 10:45:00,6.42,6.43,6.42,6.42,432000.0,4.135,4.1414,4.135,4.135,432000.0
2007-08-09 10:50:00,6.42,6.43,6.4,6.43,359200.0,4.135,4.1414,4.1221,4.1414,359200.0
2007-08-09 10:55:00,6.43,6.46,6.43,6.46,448800.0,4.1414,4.1608,4.1414,4.1608,448800.0
2007-08-09 11:00:00,6.46,6.47,6.44,6.45,356800.0,4.1608,4.1672,4.1479,4.1543,356800.0
2007-08-09 11:05:00,6.45,6.46,6.43,6.45,289600.0,4.1543,4.1608,4.1414,4.1543,289600.0
2007-08-09 11:10:00,6.45,6.49,6.44,6.48,240000.0,4.1543,4.1801,4.1479,4.1736,240000.0
2007-08-09 11:15:00,6.48,6.5,6.47,6.49,191200.0,4.1736,4.1865,4.1672,4.1801,191200.0
2007-08-09 11:20:00,6.49,6.49,6.47,6.48,607200.0,4.1801,4.1801,4.1672,4.1736,607200.0
2007-08-09 11:25:00,6.48,6.53,6.48,6.52,204800.0,4.1736,4.2059,4.1736,4.1994,204800.0
2007-08-09 11:30:00,6.53,6.54,6.53,6.54,504800.0,4.2059,4.2123,4.2059,4.2123,504800.0
2007-08-09 11:35:00,6.54,6.56,6.54,6.54,1104000.0,4.2123,4.2252,4.2123,4.2123,1104000.0
2007-08-09 11:40:00,6.54,6.55,6.5,6.53,747200.0,4.2123,4.2187,4.1865,4.2059,747200.0
2007-08-09 11:45:00,6.53,6.54,6.51,6.52,656000.0,4.2059,4.2123,4.193,4.1994,656000.0
2007-08-09 11:50:00,6.52,6.52,6.51,6.52,399200.0,4.1994,4.1994,4.193,4.1994,399200.0
2007-08-09 11:55:00,6.52,6.55,6.51,6.55,351200.0,4.1994,4.2187,4.193,4.2187,351200.0
2007-08-09 12:00:00,6.55,6.56,6.54,6.55,292800.0,4.2187,4.2252,4.2123,4.2187,292800.0
2007-08-09 12:05:00,6.55,6.55,6.53,6.54,316000.0,4.2187,4.2187,4.2059,4.2123,316000.0
2007-08-09 12:10:00,6.54,6.54,6.53,6.54,276000.0,4.2123,4.2123,4.2059,4.2123,276000.0
2007-08-09 12:15:00,6.54,6.55,6.54,6.55,182400.0,4.2123,4.2187,4.2123,4.2187,182400.0
2007-08-09 12:20:00,6.55,6.55,6.54,6.54,272000.0,4.2187,4.2187,4.2123,4.2123,272000.0
2007-08-09 12:25:00,6.55,6.56,6.52,6.54,336000.0,4.2187,4.2252,4.1994,4.2123,336000.0
2007-08-09 12:30:00,6.54,6.55,6.53,6.54,198400.0,4.2123,4.2187,4.2059,4.2123,198400.0
2007-08-09 12:35:00,6.54,6.56,6.54,6.55,192800.0,4.2123,4.2252,4.2123,4.2187,192800.0
2007-08-09 12:40:00,6.55,6.55,6.53,6.54,275200.0,4.2187,4.2187,4.2059,4.2123,275200.0
2007-08-09 12:45:00,6.55,6.55,6.54,6.54,264800.0,4.2187,4.2187,4.2123,4.2123,264800.0
2007-08-09 12:50:00,6.54,6.56,6.52,6.53,556800.0,4.2123,4.2252,4.1994,4.2059,556800.0
2007-08-09 12:55:00,6.53,6.56,6.53,6.54,210400.0,4.2059,4.2252,4.2059,4.2123,210400.0
2007-08-09 13:00:00,6.54,6.57,6.53,6.56,204000.0,4.2123,4.2316,4.2059,4.2252,204000.0
2007-08-09 13:05:00,6.57,6.59,6.55,6.56,415200.0,4.2316,4.2445,4.2187,4.2252,415200.0
2007-08-09 13:10:00,6.56,6.56,6.55,6.55,367200.0,4.2252,4.2252,4.2187,4.2187,367200.0
2007-08-09 13:15:00,6.55,6.56,6.55,6.55,420800.0,4.2187,4.2252,4.2187,4.2187,420800.0
2007-08-09 13:20:00,6.55,6.55,6.51,6.54,440000.0,4.2187,4.2187,4.193,4.2123,440000.0
2007-08-09 13:25:00,6.54,6.56,6.54,6.56,256000.0,4.2123,4.2252,4.2123,4.2252,256000.0
2007-08-09 13:30:00,6.56,6.62,6.56,6.61,281600.0,4.2252,4.2638,4.2252,4.2574,281600.0
2007-08-09 13:35:00,6.61,6.61,6.51,6.53,720800.0,4.2574,4.2574,4.193,4.2059,720800.0
2007-08-09 13:40:00,6.53,6.53,6.52,6.53,373600.0,4.2059,4.2059,4.1994,4.2059,373600.0
2007-08-09 13:45:00,6.53,6.54,6.52,6.54,362400.0,4.2059,4.2123,4.1994,4.2123,362400.0
2007-08-09 13:50:00,6.54,6.56,6.52,6.53,286400.0,4.2123,4.2252,4.1994,4.2059,286400.0
2007-08-09 13:55:00,6.52,6.53,6.51,6.52,308800.0,4.1994,4.2059,4.193,4.1994,308800.0
2007-08-09 14:00:00,6.52,6.52,6.49,6.5,280800.0,4.1994,4.1994,4.1801,4.1865,280800.0
2007-08-09 14:05:00,6.5,6.5,6.47,6.47,263200.0,4.1865,4.1865,4.1672,4.1672,263200.0
2007-08-09 14:10:00,6.47,6.47,6.47,6.47,168800.0,4.1672,4.1672,4.1672,4.1672,168800.0
2007-08-09 14:15:00,6.47,6.47,6.33,6.37,566400.0,4.1672,4.1672,4.077,4.1028,566400.0
2007-08-09 14:20:00,6.37,6.38,6.36,6.36,384800.0,4.1028,4.1092,4.0964,4.0964,384800.0
2007-08-09 14:25:00,6.36,6.37,6.33,6.34,288800.0,4.0964,4.1028,4.077,4.0835,288800.0
2007-08-09 14:30:00,6.34,6.36,6.33,6.33,512800.0,4.0835,4.0964,4.077,4.077,512800.0
2007-08-09 14:35:00,6.33,6.35,6.32,6.33,750400.0,4.077,4.0899,4.0706,4.077,750400.0
2007-08-09 14:40:00,6.33,6.35,6.3,6.32,314400.0,4.077,4.0899,4.0577,4.0706,314400.0
2007-08-09 14:45:00,6.32,6.32,6.3,6.3,277600.0,4.0706,4.0706,4.0577,4.0577,277600.0
2007-08-09 14:50:00,6.3,6.32,6.27,6.27,436000.0,4.0577,4.0706,4.0384,4.0384,436000.0
2007-08-09 14:55:00,6.27,6.29,6.26,6.26,321600.0,4.0384,4.0513,4.032,4.032,321600.0
2007-08-09 15:00:00,6.26,6.3,6.24,6.24,548000.0,4.032,4.0577,4.0191,4.0191,548000.0
2007-08-09 15:05:00,6.24,6.28,6.23,6.27,485600.0,4.0191,4.0448,4.0126,4.0384,485600.0
2007-08-09 15:10:00,6.27,6.29,6.27,6.28,399200.0,4.0384,4.0513,4.0384,4.0448,399200.0
2007-08-09 15:15:00,6.28,6.31,6.28,6.3,340800.0,4.0448,4.0642,4.0448,4.0577,340800.0
2007-08-09 15:20:00,6.3,6.3,6.29,6.3,543200.0,4.0577,4.0577,4.0513,4.0577,543200.0
2007-08-09 15:25:00,6.3,6.36,6.3,6.35,676800.0,4.0577,4.0964,4.0577,4.0899,676800.0
2007-08-09 15:30:00,6.36,6.38,6.35,6.38,653600.0,4.0964,4.1092,4.0899,4.1092,653600.0
2007-08-09 15:35:00,6.38,6.57,6.37,6.44,525600.0,4.1092,4.2316,4.1028,4.1479,525600.0
2007-08-09 15:40:00,6.44,6.45,6.42,6.45,288000.0,4.1479,4.1543,4.135,4.1543,288000.0
2007-08-09 15:45:00,6.45,6.45,6.37,6.39,760800.0,4.1543,4.1543,4.1028,4.1157,760800.0
2007-08-09 15:50:00,6.39,6.43,6.37,6.42,367200.0,4.1157,4.1414,4.1028,4.135,367200.0
2007-08-09 15:55:00,6.42,6.43,6.39,6.39,633600.0,4.135,4.1414,4.1157,4.1157,633600.0
2007-08-10 09:30:00,6.25,6.25,6.23,6.24,582400.0,4.0255,4.0255,4.0126,4.0191,582400.0
2007-08-10 09:35:00,6.25,6.25,6.23,6.25,252000.0,4.0255,4.0255,4.0126,4.0255,252000.0
2007-08-10 09:40:00,6.24,6.25,6.23,6.24,373600.0,4.0191,4.0255,4.0126,4.0191,373600.0
2007-08-10 09:45:00,6.25,6.25,6.24,6.25,390400.0,4.0255,4.0255,4.0191,4.0255,390400.0
2007-08-10 09:50:00,6.25,6.25,6.24,6.24,399200.0,4.0255,4.0255,4.0191,4.0191,399200.0
2007-08-10 09:55:00,6.24,6.25,6.24,6.25,185600.0,4.0191,4.0255,4.0191,4.0255,185600.0
2007-08-10 10:00:00,6.25,6.25,6.2,6.2,493600.0,4.0255,4.0255,3.9933,3.9933,493600.0
2007-08-10 10:05:00,6.2,6.25,6.19,6.25,412800.0,3.9933,4.0255,3.9869,4.0255,412800.0
2007-08-10 10:10:00,6.25,6.25,6.19,6.22,781600.0,4.0255,4.0255,3.9869,4.0062,781600.0
2007-08-10 10:15:00,6.22,6.23,6.2,6.22,260800.0,4.0062,4.0126,3.9933,4.0062,260800.0
2007-08-10 10:20:00,6.22,6.23,6.21,6.22,138400.0,4.0062,4.0126,3.9997,4.0062,138400.0
2007-08-10 10:25:00,6.22,6.23,6.2,6.21,136000.0,4.0062,4.0126,3.9933,3.9997,136000.0
2007-08-10 10:30:00,6.21,6.21,6.13,6.13,365600.0,3.9997,3.9997,3.9482,3.9482,365600.0
2007-08-10 10:35:00,6.13,6.15,6.11,6.14,268800.0,3.9482,3.9611,3.9353,3.9547,268800.0
2007-08-10 10:40:00,6.14,6.19,6.14,6.19,340000.0,3.9547,3.9869,3.9547,3.9869,340000.0
2007-08-10 10:45:00,6.19,6.19,6.15,6.16,224000.0,3.9869,3.9869,3.9611,3.9675,224000.0
2007-08-10 10:50:00,6.16,6.19,6.16,6.18,168000.0,3.9675,3.9869,3.9675,3.9804,168000.0
2007-08-10 10:55:00,6.18,6.19,6.18,6.18,273600.0,3.9804,3.9869,3.9804,3.9804,273600.0
2007-08-10 11:00:00,6.18,6.19,6.18,6.18,523200.0,3.9804,3.9869,3.9804,3.9804,523200.0
2007-08-10 11:05:00,6.18,6.2,6.17,6.17,468000.0,3.9804,3.9933,3.974,3.974,468000.0
2007-08-10 11:10:00,6.17,6.18,6.16,6.18,125600.0,3.974,3.9804,3.9675,3.9804,125600.0
2007-08-10 11:15:00,6.18,6.19,6.15,6.16,348800.0,3.9804,3.9869,3.9611,3.9675,348800.0
2007-08-10 11:20:00,6.16,6.16,6.14,6.14,111200.0,3.9675,3.9675,3.9547,3.9547,111200.0
2007-08-10 11:25:00,6.15,6.15,6.13,6.13,115200.0,3.9611,3.9611,3.9482,3.9482,115200.0
2007-08-10 11:30:00,6.13,6.16,6.1,6.15,233600.0,3.9482,3.9675,3.9289,3.9611,233600.0
2007-08-10 11:35:00,6.15,6.16,6.14,6.15,146400.0,3.9611,3.9675,3.9547,3.9611,146400.0
2007-08-10 11:40:00,6.15,6.15,6.13,6.13,100000.0,3.9611,3.9611,3.9482,3.9482,100000.0
2007-08-10 11:45:00,6.13,6.13,6.11,6.11,140000.0,3.9482,3.9482,3.9353,3.9353,140000.0
2007-08-10 11:50:00,6.12,6.13,6.11,6.12,144000.0,3.9418,3.9482,3.9353,3.9418,144000.0
2007-08-10 11:55:00,6.12,6.14,6.11,6.14,628000.0,3.9418,3.9547,3.9353,3.9547,628000.0
2007-08-10 12:00:00,6.13,6.15,6.13,6.14,386400.0,3.9482,3.9611,3.9482,3.9547,386400.0
2007-08-10 12:05:00,6.15,6.15,6.12,6.12,196000.0,3.9611,3.9611,3.9418,3.9418,196000.0
2007-08-10 12:10:00,6.12,6.13,6.1,6.13,204800.0,3.9418,3.9482,3.9289,3.9482,204800.0
2007-08-10 12:15:00,6.13,6.16,6.13,6.15,586400.0,3.9482,3.9675,3.9482,3.9611,586400.0
2007-08-10 12:20:00,6.15,6.16,6.12,6.14,335200.0,3.9611,3.9675,3.9418,3.9547,335200.0
2007-08-10 12:25:00,6.14,6.14,6.11,6.11,210400.0,3.9547,3.9547,3.9353,3.9353,210400.0
2007-08-10 12:30:00,6.11,6.12,6.07,6.07,257600.0,3.9353,3.9418,3.9096,3.9096,257600.0
2007-08-10 12:35:00,6.07,6.07,5.99,6.0,1440000.0,3.9096,3.9096,3.858,3.8645,1440000.0
2007-08-10 12:40:00,6.0,6.0,5.97,5.99,586400.0,3.8645,3.8645,3.8452,3.858,586400.0
2007-08-10 12:45:00,5.99,6.06,5.99,6.05,593600.0,3.858,3.9031,3.858,3.8967,593600.0
2007-08-10 12:50:00,6.05,6.06,6.04,6.04,184000.0,3.8967,3.9031,3.8903,3.8903,184000.0
2007-08-10 12:55:00,6.04,6.04,6.0,6.0,142400.0,3.8903,3.8903,3.8645,3.8645,142400.0
2007-08-10 13:00:00,6.0,6.01,6.0,6.0,124800.0,3.8645,3.8709,3.8645,3.8645,124800.0
2007-08-10 13:05:00,6.0,6.01,5.99,6.0,360800.0,3.8645,3.8709,3.858,3.8645,360800.0
2007-08-10 13:10:00,6.0,6.03,5.99,5.99,308000.0,3.8645,3.8838,3.858,3.858,308000.0
2007-08-10 13:15:00,6.0,6.02,5.99,6.01,166400.0,3.8645,3.8774,3.858,3.8709,166400.0
2007-08-10 13:20:00,6.01,6.02,5.99,6.0,326400.0,3.8709,3.8774,3.858,3.8645,326400.0
2007-08-10 13:25:00,6.0,6.01,5.99,5.99,992000.0,3.8645,3.8709,3.858,3.858,992000.0
2007-08-10 13:30:00,5.99,5.99,5.94,5.95,159200.0,3.858,3.858,3.8258,3.8323,159200.0
2007-08-10 13:35:00,5.95,5.96,5.93,5.93,164800.0,3.8323,3.8387,3.8194,3.8194,164800.0
2007-08-10 13:40:00,5.94,5.97,5.92,5.96,205600.0,3.8258,3.8452,3.813,3.8387,205600.0
2007-08-10 13:45:00,5.96,5.96,5.92,5.95,298400.0,3.8387,3.8387,3.813,3.8323,298400.0
2007-08-10 13:50:00,5.95,6.0,5.94,5.99,388000.0,3.8323,3.8645,3.8258,3.858,388000.0
2007-08-10 13:55:00,5.98,6.03,5.97,5.98,475200.0,3.8516,3.8838,3.8452,3.8516,475200.0
2007-08-10 14:00:00,5.98,5.98,5.95,5.95,319200.0,3.8516,3.8516,3.8323,3.8323,319200.0
2007-08-10 14:05:00,5.95,5.98,5.95,5.97,259200.0,3.8323,3.8516,3.8323,3.8452,259200.0
2007-08-10 14:10:00,5.97,5.98,5.96,5.97,423200.0,3.8452,3.8516,3.8387,3.8452,423200.0
2007-08-10 14:15:00,5.98,6.02,5.97,6.02,301600.0,3.8516,3.8774,3.8452,3.8774,301600.0
2007-08-10 14:20:00,6.03,6.11,6.02,6.08,414400.0,3.8838,3.9353,3.8774,3.916,414400.0
2007-08-10 14:25:00,6.08,6.08,6.05,6.05,281600.0,3.916,3.916,3.8967,3.8967,281600.0
2007-08-10 14:30:00,6.05,6.06,6.01,6.02,199200.0,3.8967,3.9031,3.8709,3.8774,199200.0
2007-08-10 14:35:00,6.02,6.05,6.01,6.03,182400.0,3.8774,3.8967,3.8709,3.8838,182400.0
2007-08-10 14:40:00,6.03,6.07,6.03,6.04,311200.0,3.8838,3.9096,3.8838,3.8903,311200.0
2007-08-10 14:45:00,6.04,6.08,6.04,6.08,112800.0,3.8903,3.916,3.8903,3.916,112800.0
2007-08-10 14:50:00,6.08,6.09,6.05,6.05,261600.0,3.916,3.9225,3.8967,3.8967,261600.0
2007-08-10 14:55:00,6.05,6.08,6.05,6.06,181600.0,3.8967,3.916,3.8967,3.9031,181600.0
2007-08-10 15:00:00,6.06,6.06,6.03,6.04,137600.0,3.9031,3.9031,3.8838,3.8903,137600.0
2007-08-10 15:05:00,6.05,6.08,6.05,6.08,193600.0,3.8967,3.916,3.8967,3.916,193600.0
2007-08-10 15:10:00,6.08,6.08,6.04,6.08,484800.0,3.916,3.916,3.8903,3.916,484800.0
2007-08-10 15:15:00,6.08,6.1,6.06,6.08,476000.0,3.916,3.9289,3.9031,3.916,476000.0
2007-08-10 15:20:00,6.08,6.09,6.07,6.07,326400.0,3.916,3.9225,3.9096,3.9096,326400.0
2007-08-10 15:25:00,6.07,6.08,6.06,6.07,195200.0,3.9096,3.916,3.9031,3.9096,195200.0
2007-08-10 15:30:00,6.06,6.06,6.04,6.05,153600.0,3.9031,3.9031,3.8903,3.8967,153600.0
2007-08-10 15:35:00,6.06,6.08,6.05,6.05,316800.0,3.9031,3.916,3.8967,3.8967,316800.0
2007-08-10 15:40:00,6.05,6.05,6.03,6.03,249600.0,3.8967,3.8967,3.8838,3.8838,249600.0
2007-08-10 15:45:00,6.02,6.04,6.01,6.02,393600.0,3.8774,3.8903,3.8709,3.8774,393600.0
2007-08-10 15:50:00,6.01,6.01,5.98,5.99,676800.0,3.8709,3.8709,3.8516,3.858,676800.0
2007-08-10 15:55:00,5.99,6.01,5.98,6.01,544000.0,3.858,3.8709,3.8516,3.8709,544000.0
2007-08-13 09:30:00,6.05,6.06,5.98,6.03,239200.0,3.8967,3.9031,3.8516,3.8838,239200.0
2007-08-13 09:35:00,6.03,6.06,6.02,6.03,109600.0,3.8838,3.9031,3.8774,3.8838,109600.0
2007-08-13 09:40:00,6.03,6.03,6.0,6.0,248800.0,3.8838,3.8838,3.8645,3.8645,248800.0
2007-08-13 09:45:00,6.0,6.01,5.97,5.98,724000.0,3.8645,3.8709,3.8452,3.8516,724000.0
2007-08-13 09:50:00,5.98,5.98,5.93,5.94,267200.0,3.8516,3.8516,3.8194,3.8258,267200.0
2007-08-13 09:55:00,5.94,5.95,5.92,5.94,176000.0,3.8258,3.8323,3.813,3.8258,176000.0
2007-08-13 10:00:00,5.93,5.96,5.92,5.95,458400.0,3.8194,3.8387,3.813,3.8323,458400.0
2007-08-13 10:05:00,5.96,5.98,5.95,5.96,373600.0,3.8387,3.8516,3.8323,3.8387,373600.0
2007-08-13 10:10:00,5.96,6.03,5.96,6.02,395200.0,3.8387,3.8838,3.8387,3.8774,395200.0
2007-08-13 10:15:00,6.02,6.04,6.01,6.03,292000.0,3.8774,3.8903,3.8709,3.8838,292000.0
2007-08-13 10:20:00,6.03,6.05,6.03,6.05,180800.0,3.8838,3.8967,3.8838,3.8967,180800.0
2007-08-13 10:25:00,6.05,6.09,6.04,6.08,415200.0,3.8967,3.9225,3.8903,3.916,415200.0
2007-08-13 10:30:00,6.09,6.09,6.0,6.0,214400.0,3.9225,3.9225,3.8645,3.8645,214400.0
2007-08-13 10:35:00,6.0,6.0,5.99,5.99,145600.0,3.8645,3.8645,3.858,3.858,145600.0
2007-08-13 10:40:00,5.99,5.99,5.98,5.98,306400.0,3.858,3.858,3.8516,3.8516,306400.0
2007-08-13 10:45:00,5.98,5.99,5.98,5.99,160000.0,3.8516,3.858,3.8516,3.858,160000.0
2007-08-13 10:50:00,5.99,5.99,5.95,5.96,234400.0,3.858,3.858,3.8323,3.8387,234400.0
2007-08-13 10:55:00,5.96,5.96,5.95,5.96,65600.0,3.8387,3.8387,3.8323,3.8387,65600.0
2007-08-13 11:00:00,5.97,5.97,5.94,5.94,92000.0,3.8452,3.8452,3.8258,3.8258,92000.0
2007-08-13 11:05:00,5.94,5.95,5.94,5.94,61600.0,3.8258,3.8323,3.8258,3.8258,61600.0
2007-08-13 11:10:00,5.94,5.96,5.94,5.94,144000.0,3.8258,3.8387,3.8258,3.8258,144000.0
2007-08-13 11:15:00,5.94,5.95,5.94,5.94,80800.0,3.8258,3.8323,3.8258,3.8258,80800.0
2007-08-13 11:20:00,5.94,5.95,5.94,5.95,84000.0,3.8258,3.8323,3.8258,3.8323,84000.0
2007-08-13 11:25:00,5.95,5.95,5.94,5.94,85600.0,3.8323,3.8323,3.8258,3.8258,85600.0
2007-08-13 11:30:00,5.94,5.97,5.93,5.96,64800.0,3.8258,3.8452,3.8194,3.8387,64800.0
2007-08-13 11:35:00,5.97,6.0,5.97,5.99,84800.0,3.8452,3.8645,3.8452,3.858,84800.0
2007-08-13 11:40:00,5.99,6.0,5.99,5.99,128000.0,3.858,3.8645,3.858,3.858,128000.0
2007-08-13 11:45:00,5.99,6.0,5.96,5.98,115200.0,3.858,3.8645,3.8387,3.8516,115200.0
2007-08-13 11:50:00,5.98,6.0,5.96,5.96,132800.0,3.8516,3.8645,3.8387,3.8387,132800.0
2007-08-13 11:55:00,5.96,5.96,5.94,5.94,105600.0,3.8387,3.8387,3.8258,3.8258,105600.0
2007-08-13 12:00:00,5.94,5.95,5.93,5.95,95200.0,3.8258,3.8323,3.8194,3.8323,95200.0
2007-08-13 12:05:00,5.95,5.95,5.94,5.94,27200.0,3.8323,3.8323,3.8258,3.8258,27200.0
2007-08-13 12:10:00,5.95,5.95,5.94,5.94,57600.0,3.8323,3.8323,3.8258,3.8258,57600.0
2007-08-13 12:15:00,5.94,5.94,5.92,5.93,97600.0,3.8258,3.8258,3.813,3.8194,97600.0
2007-08-13 12:20:00,5.93,5.93,5.91,5.91,97600.0,3.8194,3.8194,3.8065,3.8065,97600.0
2007-08-13 12:25:00,5.91,5.91,5.88,5.88,73600.0,3.8065,3.8065,3.7872,3.7872,73600.0
2007-08-13 12:30:00,5.88,5.89,5.88,5.88,104800.0,3.7872,3.7936,3.7872,3.7872,104800.0
2007-08-13 12:35:00,5.89,5.91,5.88,5.89,120000.0,3.7936,3.8065,3.7872,3.7936,120000.0
2007-08-13 12:40:00,5.89,5.9,5.89,5.89,40800.0,3.7936,3.8001,3.7936,3.7936,40800.0
2007-08-13 12:45:00,5.89,5.9,5.89,5.9,124000.0,3.7936,3.8001,3.7936,3.8001,124000.0
2007-08-13 12:50:00,5.9,5.92,5.9,5.91,104800.0,3.8001,3.813,3.8001,3.8065,104800.0
2007-08-13 12:55:00,5.92,5.93,5.91,5.92,83200.0,3.813,3.8194,3.8065,3.813,83200.0
2007-08-13 13:00:00,5.92,5.94,5.9,5.9,353600.0,3.813,3.8258,3.8001,3.8001,353600.0
2007-08-13 13:05:00,5.91,5.92,5.91,5.91,48000.0,3.8065,3.813,3.8065,3.8065,48000.0
2007-08-13 13:10:00,5.91,5.91,5.89,5.89,188800.0,3.8065,3.8065,3.7936,3.7936,188800.0
2007-08-13 13:15:00,5.89,5.89,5.88,5.88,282400.0,3.7936,3.7936,3.7872,3.7872,282400.0
2007-08-13 13:20:00,5.88,5.88,5.86,5.87,112800.0,3.7872,3.7872,3.7743,3.7808,112800.0
2007-08-13 13:25:00,5.87,5.88,5.87,5.88,99200.0,3.7808,3.7872,3.7808,3.7872,99200.0
2007-08-13 13:30:00,5.88,5.9,5.88,5.9,87200.0,3.7872,3.8001,3.7872,3.8001,87200.0
2007-08-13 13:35:00,5.89,5.91,5.89,5.91,52800.0,3.7936,3.8065,3.7936,3.8065,52800.0
2007-08-13 13:40:00,5.91,5.91,5.88,5.88,76000.0,3.8065,3.8065,3.7872,3.7872,76000.0
2007-08-13 13:45:00,5.89,5.91,5.89,5.9,40000.0,3.7936,3.8065,3.7936,3.8001,40000.0
2007-08-13 13:50:00,5.9,5.91,5.9,5.91,133600.0,3.8001,3.8065,3.8001,3.8065,133600.0
2007-08-13 13:55:00,5.91,5.92,5.91,5.92,61600.0,3.8065,3.813,3.8065,3.813,61600.0
2007-08-13 14:00:00,5.93,5.93,5.9,5.91,61600.0,3.8194,3.8194,3.8001,3.8065,61600.0
2007-08-13 14:05:00,5.91,5.91,5.9,5.9,399200.0,3.8065,3.8065,3.8001,3.8001,399200.0
2007-08-13 14:10:00,5.9,5.91,5.9,5.91,30400.0,3.8001,3.8065,3.8001,3.8065,30400.0
2007-08-13 14:15:00,5.91,5.93,5.91,5.93,83200.0,3.8065,3.8194,3.8065,3.8194,83200.0
2007-08-13 14:20:00,5.93,5.97,5.92,5.97,332800.0,3.8194,3.8452,3.813,3.8452,332800.0
2007-08-13 14:25:00,5.97,5.98,5.95,5.98,906400.0,3.8452,3.8516,3.8323,3.8516,906400.0
2007-08-13 14:30:00,5.98,5.98,5.94,5.95,213600.0,3.8516,3.8516,3.8258,3.8323,213600.0
2007-08-13 14:35:00,5.95,5.98,5.95,5.98,232800.0,3.8323,3.8516,3.8323,3.8516,232800.0
2007-08-13 14:40:00,5.98,5.99,5.97,5.98,130400.0,3.8516,3.858,3.8452,3.8516,130400.0
2007-08-13 14:45:00,5.98,5.99,5.97,5.98,174400.0,3.8516,3.858,3.8452,3.8516,174400.0
2007-08-13 14:50:00,5.99,5.99,5.98,5.98,71200.0,3.858,3.858,3.8516,3.8516,71200.0
2007-08-13 14:55:00,5.98,5.98,5.97,5.97,61600.0,3.8516,3.8516,3.8452,3.8452,61600.0
2007-08-13 15:00:00,5.97,5.97,5.95,5.96,213600.0,3.8452,3.8452,3.8323,3.8387,213600.0
2007-08-13 15:05:00,5.96,5.97,5.96,5.97,68800.0,3.8387,3.8452,3.8387,3.8452,68800.0
2007-08-13 15:10:00,5.96,5.98,5.96,5.96,82400.0,3.8387,3.8516,3.8387,3.8387,82400.0
2007-08-13 15:15:00,5.96,5.96,5.94,5.96,122400.0,3.8387,3.8387,3.8258,3.8387,122400.0
2007-08-13 15:20:00,5.95,5.96,5.95,5.96,144800.0,3.8323,3.8387,3.8323,3.8387,144800.0
2007-08-13 15:25:00,5.96,6.0,5.96,5.99,137600.0,3.8387,3.8645,3.8387,3.858,137600.0
2007-08-13 15:30:00,6.0,6.0,5.99,5.99,176000.0,3.8645,3.8645,3.858,3.858,176000.0
2007-08-13 15:35:00,5.99,6.01,5.99,6.01,346400.0,3.858,3.8709,3.858,3.8709,346400.0
2007-08-13 15:40:00,6.01,6.01,6.0,6.01,148800.0,3.8709,3.8709,3.8645,3.8709,148800.0
2007-08-13 15:45:00,6.01,6.01,5.99,6.0,308800.0,3.8709,3.8709,3.858,3.8645,308800.0
2007-08-13 15:50:00,6.0,6.0,5.99,6.0,276000.0,3.8645,3.8645,3.858,3.8645,276000.0
2007-08-13 15:55:00,6.0,6.0,5.98,6.0,355200.0,3.8645,3.8645,3.8516,3.8645,355200.0
2007-08-14 09:30:00,5.99,6.01,5.99,6.0,101600.0,3.858,3.8709,3.858,3.8645,101600.0
2007-08-14 09:35:00,6.0,6.0,6.0,6.0,22400.0,3.8645,3.8645,3.8645,3.8645,22400.0
2007-08-14 09:40:00,6.0,6.0,5.98,5.99,116000.0,3.8645,3.8645,3.8516,3.858,116000.0
2007-08-14 09:45:00,5.99,5.99,5.93,5.95,120800.0,3.858,3.858,3.8194,3.8323,120800.0
2007-08-14 09:50:00,5.95,5.95,5.94,5.94,212000.0,3.8323,3.8323,3.8258,3.8258,212000.0
2007-08-14 09:55:00,5.94,5.94,5.92,5.93,69600.0,3.8258,3.8258,3.813,3.8194,69600.0
2007-08-14 10:00:00,5.93,5.93,5.91,5.93,88000.0,3.8194,3.8194,3.8065,3.8194,88000.0
2007-08-14 10:05:00,5.93,5.94,5.93,5.94,399200.0,3.8194,3.8258,3.8194,3.8258,399200.0
2007-08-14 10:10:00,5.94,5.94,5.93,5.94,180000.0,3.8258,3.8258,3.8194,3.8258,180000.0
2007-08-14 10:15:00,5.94,5.94,5.92,5.93,170400.0,3.8258,3.8258,3.813,3.8194,170400.0
2007-08-14 10:20:00,5.92,5.92,5.9,5.91,68000.0,3.813,3.813,3.8001,3.8065,68000.0
2007-08-14 10:25:00,5.91,5.92,5.89,5.9,311200.0,3.8065,3.813,3.7936,3.8001,311200.0
2007-08-14 10:30:00,5.89,5.9,5.89,5.9,57600.0,3.7936,3.8001,3.7936,3.8001,57600.0
2007-08-14 10:35:00,5.9,5.9,5.89,5.89,156000.0,3.8001,3.8001,3.7936,3.7936,156000.0
2007-08-14 10:40:00,5.89,5.9,5.88,5.88,257600.0,3.7936,3.8001,3.7872,3.7872,257600.0
2007-08-14 10:45:00,5.88,5.89,5.87,5.87,101600.0,3.7872,3.7936,3.7808,3.7808,101600.0
2007-08-14 10:50:00,5.87,5.88,5.82,5.83,157600.0,3.7808,3.7872,3.7486,3.755,157600.0
2007-08-14 10:55:00,5.83,5.84,5.81,5.83,99200.0,3.755,3.7614,3.7421,3.755,99200.0
2007-08-14 11:00:00,5.83,5.83,5.82,5.82,195200.0,3.755,3.755,3.7486,3.7486,195200.0
2007-08-14 11:05:00,5.83,5.83,5.82,5.83,204000.0,3.755,3.755,3.7486,3.755,204000.0
2007-08-14 11:10:00,5.82,5.83,5.82,5.82,75200.0,3.7486,3.755,3.7486,3.7486,75200.0
2007-08-14 11:15:00,5.82,5.84,5.82,5.84,74400.0,3.7486,3.7614,3.7486,3.7614,74400.0
2007-08-14 11:20:00,5.84,5.84,5.83,5.83,25600.0,3.7614,3.7614,3.755,3.755,25600.0
2007-08-14 11:25:00,5.83,5.83,5.82,5.82,64800.0,3.755,3.755,3.7486,3.7486,64800.0
2007-08-14 11:30:00,5.83,5.85,5.83,5.83,336000.0,3.755,3.7679,3.755,3.755,336000.0
2007-08-14 11:35:00,5.84,5.87,5.83,5.86,156000.0,3.7614,3.7808,3.755,3.7743,156000.0
2007-08-14 11:40:00,5.86,5.88,5.85,5.85,708800.0,3.7743,3.7872,3.7679,3.7679,708800.0
2007-08-14 11:45:00,5.85,5.87,5.85,5.86,87200.0,3.7679,3.7808,3.7679,3.7743,87200.0
2007-08-14 11:50:00,5.86,5.88,5.86,5.87,36800.0,3.7743,3.7872,3.7743,3.7808,36800.0
2007-08-14 11:55:00,5.87,5.91,5.87,5.9,63200.0,3.7808,3.8065,3.7808,3.8001,63200.0
2007-08-14 12:00:00,5.9,5.9,5.86,5.86,83200.0,3.8001,3.8001,3.7743,3.7743,83200.0
2007-08-14 12:05:00,5.86,5.86,5.84,5.84,61600.0,3.7743,3.7743,3.7614,3.7614,61600.0
2007-08-14 12:10:00,5.84,5.84,5.82,5.82,92000.0,3.7614,3.7614,3.7486,3.7486,92000.0
2007-08-14 12:15:00,5.82,5.86,5.82,5.86,71200.0,3.7486,3.7743,3.7486,3.7743,71200.0
2007-08-14 12:20:00,5.86,5.88,5.86,5.87,43200.0,3.7743,3.7872,3.7743,3.7808,43200.0
2007-08-14 12:25:00,5.87,5.87,5.85,5.86,67200.0,3.7808,3.7808,3.7679,3.7743,67200.0
2007-08-14 12:30:00,5.87,5.89,5.87,5.87,36000.0,3.7808,3.7936,3.7808,3.7808,36000.0
2007-08-14 12:35:00,5.87,5.89,5.87,5.88,27200.0,3.7808,3.7936,3.7808,3.7872,27200.0
2007-08-14 12:40:00,5.88,5.88,5.87,5.87,38400.0,3.7872,3.7872,3.7808,3.7808,38400.0
2007-08-14 12:45:00,5.87,5.88,5.87,5.88,38400.0,3.7808,3.7872,3.7808,3.7872,38400.0
2007-08-14 12:50:00,5.88,5.88,5.87,5.88,24000.0,3.7872,3.7872,3.7808,3.7872,24000.0
2007-08-14 12:55:00,5.88,5.88,5.86,5.87,50400.0,3.7872,3.7872,3.7743,3.7808,50400.0
2007-08-14 13:00:00,5.87,5.87,5.87,5.87,8800.0,3.7808,3.7808,3.7808,3.7808,8800.0
2007-08-14 13:05:00,5.87,5.88,5.87,5.87,21600.0,3.7808,3.7872,3.7808,3.7808,21600.0
2007-08-14 13:10:00,5.87,5.87,5.85,5.85,58400.0,3.7808,3.7808,3.7679,3.7679,58400.0
2007-08-14 13:15:00,5.85,5.87,5.85,5.87,92000.0,3.7679,3.7808,3.7679,3.7808,92000.0
2007-08-14 13:20:00,5.87,5.87,5.85,5.86,28800.0,3.7808,3.7808,3.7679,3.7743,28800.0
2007-08-14 13:25:00,5.86,5.86,5.85,5.85,32800.0,3.7743,3.7743,3.7679,3.7679,32800.0
2007-08-14 13:30:00,5.85,5.87,5.85,5.86,80800.0,3.7679,3.7808,3.7679,3.7743,80800.0
2007-08-14 13:35:00,5.86,5.88,5.86,5.88,55200.0,3.7743,3.7872,3.7743,3.7872,55200.0
2007-08-14 13:40:00,5.88,5.88,5.87,5.87,170400.0,3.7872,3.7872,3.7808,3.7808,170400.0
2007-08-14 13:45:00,5.86,5.86,5.85,5.86,145600.0,3.7743,3.7743,3.7679,3.7743,145600.0
2007-08-14 13:50:00,5.86,5.87,5.86,5.86,277600.0,3.7743,3.7808,3.7743,3.7743,277600.0
2007-08-14 13:55:00,5.86,5.86,5.85,5.85,104800.0,3.7743,3.7743,3.7679,3.7679,104800.0
2007-08-14 14:00:00,5.85,5.86,5.85,5.85,191200.0,3.7679,3.7743,3.7679,3.7679,191200.0
2007-08-14 14:05:00,5.85,5.86,5.84,5.84,39200.0,3.7679,3.7743,3.7614,3.7614,39200.0
2007-08-14 14:10:00,5.84,5.85,5.83,5.84,43200.0,3.7614,3.7679,3.755,3.7614,43200.0
2007-08-14 14:15:00,5.84,5.84,5.82,5.82,65600.0,3.7614,3.7614,3.7486,3.7486,65600.0
2007-08-14 14:20:00,5.83,5.83,5.82,5.83,52000.0,3.755,3.755,3.7486,3.755,52000.0
2007-08-14 14:25:00,5.83,5.83,5.83,5.83,35200.0,3.755,3.755,3.755,3.755,35200.0
2007-08-14 14:30:00,5.83,5.83,5.82,5.82,104800.0,3.755,3.755,3.7486,3.7486,104800.0
2007-08-14 14:35:00,5.82,5.83,5.82,5.82,72800.0,3.7486,3.755,3.7486,3.7486,72800.0
2007-08-14 14:40:00,5.82,5.82,5.81,5.82,41600.0,3.7486,3.7486,3.7421,3.7486,41600.0
2007-08-14 14:45:00,5.82,5.82,5.8,5.81,146400.0,3.7486,3.7486,3.7357,3.7421,146400.0
2007-08-14 14:50:00,5.81,5.81,5.79,5.8,111200.0,3.7421,3.7421,3.7292,3.7357,111200.0
2007-08-14 14:55:00,5.79,5.8,5.79,5.8,91200.0,3.7292,3.7357,3.7292,3.7357,91200.0
2007-08-14 15:00:00,5.8,5.81,5.79,5.81,166400.0,3.7357,3.7421,3.7292,3.7421,166400.0
2007-08-14 15:05:00,5.81,5.82,5.79,5.79,268800.0,3.7421,3.7486,3.7292,3.7292,268800.0
2007-08-14 15:10:00,5.79,5.79,5.78,5.78,92800.0,3.7292,3.7292,3.7228,3.7228,92800.0
2007-08-14 15:15:00,5.78,5.79,5.78,5.79,152800.0,3.7228,3.7292,3.7228,3.7292,152800.0
2007-08-14 15:20:00,5.79,5.81,5.78,5.8,136000.0,3.7292,3.7421,3.7228,3.7357,136000.0
2007-08-14 15:25:00,5.8,5.81,5.78,5.79,184000.0,3.7357,3.7421,3.7228,3.7292,184000.0
2007-08-14 15:30:00,5.79,5.79,5.77,5.77,198400.0,3.7292,3.7292,3.7164,3.7164,198400.0
2007-08-14 15:35:00,5.77,5.79,5.76,5.76,188800.0,3.7164,3.7292,3.7099,3.7099,188800.0
2007-08-14 15:40:00,5.76,5.77,5.75,5.76,664000.0,3.7099,3.7164,3.7035,3.7099,664000.0
2007-08-14 15:45:00,5.76,5.76,5.75,5.76,283200.0,3.7099,3.7099,3.7035,3.7099,283200.0
2007-08-14 15:50:00,5.76,5.76,5.75,5.76,414400.0,3.7099,3.7099,3.7035,3.7099,414400.0
2007-08-14 15:55:00,5.76,5.77,5.75,5.76,491200.0,3.7099,3.7164,3.7035,3.7099,491200.0
2007-08-15 09:30:00,5.76,5.86,5.75,5.85,356000.0,3.7099,3.7743,3.7035,3.7679,356000.0
2007-08-15 09:35:00,5.86,5.86,5.79,5.8,146400.0,3.7743,3.7743,3.7292,3.7357,146400.0
2007-08-15 09:40:00,5.8,5.81,5.79,5.81,180000.0,3.7357,3.7421,3.7292,3.7421,180000.0
2007-08-15 09:45:00,5.81,5.84,5.8,5.83,158400.0,3.7421,3.7614,3.7357,3.755,158400.0
2007-08-15 09:50:00,5.83,5.83,5.81,5.83,145600.0,3.755,3.755,3.7421,3.755,145600.0
2007-08-15 09:55:00,5.83,5.86,5.82,5.84,168000.0,3.755,3.7743,3.7486,3.7614,168000.0
2007-08-15 10:00:00,5.84,5.84,5.79,5.8,217600.0,3.7614,3.7614,3.7292,3.7357,217600.0
2007-08-15 10:05:00,5.8,5.84,5.8,5.84,63200.0,3.7357,3.7614,3.7357,3.7614,63200.0
2007-08-15 10:10:00,5.84,5.84,5.82,5.83,114400.0,3.7614,3.7614,3.7486,3.755,114400.0
2007-08-15 10:15:00,5.84,5.84,5.81,5.81,48800.0,3.7614,3.7614,3.7421,3.7421,48800.0
2007-08-15 10:20:00,5.81,5.81,5.8,5.81,107200.0,3.7421,3.7421,3.7357,3.7421,107200.0
2007-08-15 10:25:00,5.81,5.81,5.8,5.81,145600.0,3.7421,3.7421,3.7357,3.7421,145600.0
2007-08-15 10:30:00,5.81,5.82,5.8,5.8,164800.0,3.7421,3.7486,3.7357,3.7357,164800.0
2007-08-15 10:35:00,5.8,5.8,5.79,5.79,63200.0,3.7357,3.7357,3.7292,3.7292,63200.0
2007-08-15 10:40:00,5.79,5.79,5.77,5.78,307200.0,3.7292,3.7292,3.7164,3.7228,307200.0
2007-08-15 10:45:00,5.78,5.79,5.77,5.79,120800.0,3.7228,3.7292,3.7164,3.7292,120800.0
2007-08-15 10:50:00,5.79,5.79,5.77,5.77,48800.0,3.7292,3.7292,3.7164,3.7164,48800.0
2007-08-15 10:55:00,5.77,5.78,5.76,5.78,55200.0,3.7164,3.7228,3.7099,3.7228,55200.0
2007-08-15 11:00:00,5.78,5.78,5.76,5.77,56000.0,3.7228,3.7228,3.7099,3.7164,56000.0
2007-08-15 11:05:00,5.78,5.78,5.77,5.77,33600.0,3.7228,3.7228,3.7164,3.7164,33600.0
2007-08-15 11:10:00,5.77,5.78,5.77,5.78,84800.0,3.7164,3.7228,3.7164,3.7228,84800.0
2007-08-15 11:15:00,5.78,5.79,5.78,5.78,32800.0,3.7228,3.7292,3.7228,3.7228,32800.0
2007-08-15 11:20:00,5.78,5.79,5.78,5.79,64800.0,3.7228,3.7292,3.7228,3.7292,64800.0
2007-08-15 11:25:00,5.8,5.8,5.79,5.8,95200.0,3.7357,3.7357,3.7292,3.7357,95200.0
2007-08-15 11:30:00,5.8,5.8,5.79,5.79,69600.0,3.7357,3.7357,3.7292,3.7292,69600.0
2007-08-15 11:35:00,5.79,5.8,5.79,5.8,1361600.0,3.7292,3.7357,3.7292,3.7357,1361600.0
2007-08-15 11:40:00,5.8,5.8,5.79,5.79,76800.0,3.7357,3.7357,3.7292,3.7292,76800.0
2007-08-15 11:45:00,5.79,5.8,5.79,5.79,85600.0,3.7292,3.7357,3.7292,3.7292,85600.0
2007-08-15 11:50:00,5.79,5.79,5.75,5.75,121600.0,3.7292,3.7292,3.7035,3.7035,121600.0
2007-08-15 11:55:00,5.75,5.76,5.73,5.74,66400.0,3.7035,3.7099,3.6906,3.697,66400.0
2007-08-15 12:00:00,5.73,5.76,5.73,5.76,68800.0,3.6906,3.7099,3.6906,3.7099,68800.0
2007-08-15 12:05:00,5.76,5.78,5.76,5.77,148800.0,3.7099,3.7228,3.7099,3.7164,148800.0
2007-08-15 12:10:00,5.78,5.79,5.77,5.79,67200.0,3.7228,3.7292,3.7164,3.7292,67200.0
2007-08-15 12:15:00,5.78,5.8,5.78,5.79,91200.0,3.7228,3.7357,3.7228,3.7292,91200.0
2007-08-15 12:20:00,5.79,5.8,5.79,5.8,193600.0,3.7292,3.7357,3.7292,3.7357,193600.0
2007-08-15 12:25:00,5.8,5.81,5.8,5.8,101600.0,3.7357,3.7421,3.7357,3.7357,101600.0
2007-08-15 12:30:00,5.8,5.8,5.79,5.79,162400.0,3.7357,3.7357,3.7292,3.7292,162400.0
2007-08-15 12:35:00,5.79,5.79,5.78,5.78,227200.0,3.7292,3.7292,3.7228,3.7228,227200.0
2007-08-15 12:40:00,5.78,5.78,5.77,5.78,31200.0,3.7228,3.7228,3.7164,3.7228,31200.0
2007-08-15 12:45:00,5.77,5.78,5.77,5.78,34400.0,3.7164,3.7228,3.7164,3.7228,34400.0
2007-08-15 12:50:00,5.78,5.78,5.77,5.78,68800.0,3.7228,3.7228,3.7164,3.7228,68800.0
2007-08-15 12:55:00,5.78,5.78,5.77,5.77,47200.0,3.7228,3.7228,3.7164,3.7164,47200.0
2007-08-15 13:00:00,5.78,5.78,5.77,5.78,61600.0,3.7228,3.7228,3.7164,3.7228,61600.0
2007-08-15 13:05:00,5.78,5.78,5.77,5.77,67200.0,3.7228,3.7228,3.7164,3.7164,67200.0
2007-08-15 13:10:00,5.78,5.78,5.77,5.77,56000.0,3.7228,3.7228,3.7164,3.7164,56000.0
2007-08-15 13:15:00,5.77,5.78,5.77,5.78,61600.0,3.7164,3.7228,3.7164,3.7228,61600.0
2007-08-15 13:20:00,5.77,5.78,5.77,5.78,61600.0,3.7164,3.7228,3.7164,3.7228,61600.0
2007-08-15 13:25:00,5.78,5.78,5.77,5.78,79200.0,3.7228,3.7228,3.7164,3.7228,79200.0
2007-08-15 13:30:00,5.77,5.79,5.77,5.78,216800.0,3.7164,3.7292,3.7164,3.7228,216800.0
2007-08-15 13:35:00,5.78,5.79,5.77,5.78,142400.0,3.7228,3.7292,3.7164,3.7228,142400.0
2007-08-15 13:40:00,5.78,5.79,5.77,5.78,187200.0,3.7228,3.7292,3.7164,3.7228,187200.0
2007-08-15 13:45:00,5.78,5.78,5.77,5.77,89600.0,3.7228,3.7228,3.7164,3.7164,89600.0
2007-08-15 13:50:00,5.76,5.77,5.75,5.77,57600.0,3.7099,3.7164,3.7035,3.7164,57600.0
2007-08-15 13:55:00,5.77,5.78,5.76,5.78,40800.0,3.7164,3.7228,3.7099,3.7228,40800.0
2007-08-15 14:00:00,5.77,5.78,5.77,5.77,128800.0,3.7164,3.7228,3.7164,3.7164,128800.0
2007-08-15 14:05:00,5.77,5.78,5.77,5.77,78400.0,3.7164,3.7228,3.7164,3.7164,78400.0
2007-08-15 14:10:00,5.77,5.78,5.77,5.77,160000.0,3.7164,3.7228,3.7164,3.7164,160000.0
2007-08-15 14:15:00,5.77,5.78,5.77,5.78,146400.0,3.7164,3.7228,3.7164,3.7228,146400.0
2007-08-15 14:20:00,5.78,5.78,5.77,5.77,60800.0,3.7228,3.7228,3.7164,3.7164,60800.0
2007-08-15 14:25:00,5.77,5.77,5.76,5.77,25600.0,3.7164,3.7164,3.7099,3.7164,25600.0
2007-08-15 14:30:00,5.77,5.78,5.76,5.77,113600.0,3.7164,3.7228,3.7099,3.7164,113600.0
2007-08-15 14:35:00,5.76,5.77,5.75,5.76,104000.0,3.7099,3.7164,3.7035,3.7099,104000.0
2007-08-15 14:40:00,5.76,5.76,5.75,5.75,38400.0,3.7099,3.7099,3.7035,3.7035,38400.0
2007-08-15 14:45:00,5.75,5.75,5.75,5.75,144000.0,3.7035,3.7035,3.7035,3.7035,144000.0
2007-08-15 14:50:00,5.75,5.75,5.74,5.74,238400.0,3.7035,3.7035,3.697,3.697,238400.0
2007-08-15 14:55:00,5.74,5.74,5.72,5.72,201600.0,3.697,3.697,3.6841,3.6841,201600.0
2007-08-15 15:00:00,5.72,5.74,5.72,5.72,32800.0,3.6841,3.697,3.6841,3.6841,32800.0
2007-08-15 15:05:00,5.72,5.73,5.72,5.72,188800.0,3.6841,3.6906,3.6841,3.6841,188800.0
2007-08-15 15:10:00,5.72,5.72,5.71,5.71,143200.0,3.6841,3.6841,3.6777,3.6777,143200.0
2007-08-15 15:15:00,5.71,5.72,5.7,5.72,83200.0,3.6777,3.6841,3.6713,3.6841,83200.0
2007-08-15 15:20:00,5.72,5.72,5.71,5.71,47200.0,3.6841,3.6841,3.6777,3.6777,47200.0
2007-08-15 15:25:00,5.72,5.72,5.71,5.71,36000.0,3.6841,3.6841,3.6777,3.6777,36000.0
2007-08-15 15:30:00,5.71,5.72,5.7,5.7,73600.0,3.6777,3.6841,3.6713,3.6713,73600.0
2007-08-15 15:35:00,5.7,5.71,5.69,5.7,132000.0,3.6713,3.6777,3.6648,3.6713,132000.0
2007-08-15 15:40:00,5.7,5.72,5.69,5.71,240000.0,3.6713,3.6841,3.6648,3.6777,240000.0
2007-08-15 15:45:00,5.71,5.71,5.69,5.7,179200.0,3.6777,3.6777,3.6648,3.6713,179200.0
2007-08-15 15:50:00,5.7,5.7,5.68,5.69,580800.0,3.6713,3.6713,3.6584,3.6648,580800.0
2007-08-15 15:55:00,5.69,5.7,5.68,5.69,1054400.0,3.6648,3.6713,3.6584,3.6648,1054400.0
2007-08-16 09:30:00,5.68,5.73,5.62,5.64,556000.0,3.6771,3.7095,3.6383,3.6512,556000.0
2007-08-16 09:35:00,5.64,5.65,5.63,5.63,699200.0,3.6512,3.6577,3.6447,3.6447,699200.0
2007-08-16 09:40:00,5.63,5.63,5.61,5.61,1061600.0,3.6447,3.6447,3.6318,3.6318,1061600.0
2007-08-16 09:45:00,5.61,5.64,5.61,5.64,379200.0,3.6318,3.6512,3.6318,3.6512,379200.0
2007-08-16 09:50:00,5.64,5.64,5.62,5.63,606400.0,3.6512,3.6512,3.6383,3.6447,606400.0
2007-08-16 09:55:00,5.63,5.64,5.6,5.62,564800.0,3.6447,3.6512,3.6253,3.6383,564800.0
2007-08-16 10:00:00,5.63,5.7,5.63,5.69,415200.0,3.6447,3.6901,3.6447,3.6836,415200.0
2007-08-16 10:05:00,5.69,5.75,5.69,5.72,437600.0,3.6836,3.7224,3.6836,3.703,437600.0
2007-08-16 10:10:00,5.72,5.75,5.72,5.73,692800.0,3.703,3.7224,3.703,3.7095,692800.0
2007-08-16 10:15:00,5.73,5.78,5.73,5.77,907200.0,3.7095,3.7419,3.7095,3.7354,907200.0
2007-08-16 10:20:00,5.77,5.81,5.76,5.8,467200.0,3.7354,3.7613,3.7289,3.7548,467200.0
2007-08-16 10:25:00,5.79,5.79,5.71,5.72,440000.0,3.7483,3.7483,3.6965,3.703,440000.0
2007-08-16 10:30:00,5.72,5.72,5.63,5.64,331200.0,3.703,3.703,3.6447,3.6512,331200.0
2007-08-16 10:35:00,5.64,5.65,5.63,5.64,186400.0,3.6512,3.6577,3.6447,3.6512,186400.0
2007-08-16 10:40:00,5.64,5.67,5.64,5.67,153600.0,3.6512,3.6706,3.6512,3.6706,153600.0
2007-08-16 10:45:00,5.67,5.68,5.66,5.67,275200.0,3.6706,3.6771,3.6642,3.6706,275200.0
2007-08-16 10:50:00,5.67,5.7,5.67,5.69,440800.0,3.6706,3.6901,3.6706,3.6836,440800.0
2007-08-16 10:55:00,5.69,5.71,5.69,5.69,232800.0,3.6836,3.6965,3.6836,3.6836,232800.0
2007-08-16 11:00:00,5.7,5.7,5.68,5.7,150400.0,3.6901,3.6901,3.6771,3.6901,150400.0
2007-08-16 11:05:00,5.7,5.73,5.7,5.71,291200.0,3.6901,3.7095,3.6901,3.6965,291200.0
2007-08-16 11:10:00,5.71,5.71,5.68,5.69,260800.0,3.6965,3.6965,3.6771,3.6836,260800.0
2007-08-16 11:15:00,5.7,5.7,5.68,5.68,114400.0,3.6901,3.6901,3.6771,3.6771,114400.0
2007-08-16 11:20:00,5.68,5.69,5.68,5.68,135200.0,3.6771,3.6836,3.6771,3.6771,135200.0
2007-08-16 11:25:00,5.68,5.69,5.68,5.68,57600.0,3.6771,3.6836,3.6771,3.6771,57600.0
2007-08-16 11:30:00,5.68,5.68,5.67,5.67,236800.0,3.6771,3.6771,3.6706,3.6706,236800.0
2007-08-16 11:35:00,5.67,5.69,5.67,5.69,334400.0,3.6706,3.6836,3.6706,3.6836,334400.0
2007-08-16 11:40:00,5.69,5.71,5.68,5.69,98400.0,3.6836,3.6965,3.6771,3.6836,98400.0
2007-08-16 11:45:00,5.68,5.68,5.63,5.63,155200.0,3.6771,3.6771,3.6447,3.6447,155200.0
2007-08-16 11:50:00,5.63,5.65,5.63,5.65,209600.0,3.6447,3.6577,3.6447,3.6577,209600.0
2007-08-16 11:55:00,5.65,5.65,5.63,5.63,132800.0,3.6577,3.6577,3.6447,3.6447,132800.0
2007-08-16 12:00:00,5.63,5.65,5.62,5.63,280800.0,3.6447,3.6577,3.6383,3.6447,280800.0
2007-08-16 12:05:00,5.63,5.64,5.63,5.63,267200.0,3.6447,3.6512,3.6447,3.6447,267200.0
2007-08-16 12:10:00,5.63,5.65,5.63,5.65,226400.0,3.6447,3.6577,3.6447,3.6577,226400.0
2007-08-16 12:15:00,5.65,5.65,5.61,5.63,211200.0,3.6577,3.6577,3.6318,3.6447,211200.0
2007-08-16 12:20:00,5.62,5.64,5.61,5.62,144800.0,3.6383,3.6512,3.6318,3.6383,144800.0
2007-08-16 12:25:00,5.62,5.62,5.61,5.62,92800.0,3.6383,3.6383,3.6318,3.6383,92800.0
2007-08-16 12:30:00,5.61,5.61,5.6,5.6,68800.0,3.6318,3.6318,3.6253,3.6253,68800.0
2007-08-16 12:35:00,5.6,5.6,5.57,5.57,160000.0,3.6253,3.6253,3.6059,3.6059,160000.0
2007-08-16 12:40:00,5.58,5.59,5.54,5.56,336000.0,3.6124,3.6189,3.5865,3.5994,336000.0
2007-08-16 12:45:00,5.56,5.57,5.55,5.57,89600.0,3.5994,3.6059,3.593,3.6059,89600.0
2007-08-16 12:50:00,5.57,5.58,5.56,5.57,140800.0,3.6059,3.6124,3.5994,3.6059,140800.0
2007-08-16 12:55:00,5.57,5.57,5.51,5.51,283200.0,3.6059,3.6059,3.5671,3.5671,283200.0
2007-08-16 13:00:00,5.51,5.52,5.49,5.51,534400.0,3.5671,3.5735,3.5541,3.5671,534400.0
2007-08-16 13:05:00,5.51,5.51,5.48,5.49,336000.0,3.5671,3.5671,3.5476,3.5541,336000.0
2007-08-16 13:10:00,5.49,5.5,5.46,5.49,275200.0,3.5541,3.5606,3.5347,3.5541,275200.0
2007-08-16 13:15:00,5.48,5.54,5.47,5.54,136000.0,3.5476,3.5865,3.5412,3.5865,136000.0
2007-08-16 13:20:00,5.55,5.56,5.53,5.55,196800.0,3.593,3.5994,3.58,3.593,196800.0
2007-08-16 13:25:00,5.55,5.55,5.54,5.55,114400.0,3.593,3.593,3.5865,3.593,114400.0
2007-08-16 13:30:00,5.55,5.57,5.55,5.56,84800.0,3.593,3.6059,3.593,3.5994,84800.0
2007-08-16 13:35:00,5.56,5.58,5.56,5.57,152000.0,3.5994,3.6124,3.5994,3.6059,152000.0
2007-08-16 13:40:00,5.57,5.59,5.57,5.58,104000.0,3.6059,3.6189,3.6059,3.6124,104000.0
2007-08-16 13:45:00,5.59,5.59,5.57,5.58,250400.0,3.6189,3.6189,3.6059,3.6124,250400.0
2007-08-16 13:50:00,5.58,5.59,5.58,5.58,149600.0,3.6124,3.6189,3.6124,3.6124,149600.0
2007-08-16 13:55:00,5.58,5.58,5.55,5.55,189600.0,3.6124,3.6124,3.593,3.593,189600.0
2007-08-16 14:00:00,5.56,5.6,5.55,5.6,120000.0,3.5994,3.6253,3.593,3.6253,120000.0
2007-08-16 14:05:00,5.61,5.64,5.59,5.63,148800.0,3.6318,3.6512,3.6189,3.6447,148800.0
2007-08-16 14:10:00,5.63,5.64,5.61,5.64,310400.0,3.6447,3.6512,3.6318,3.6512,310400.0
2007-08-16 14:15:00,5.64,5.65,5.63,5.63,469600.0,3.6512,3.6577,3.6447,3.6447,469600.0
2007-08-16 14:20:00,5.63,5.63,5.61,5.62,322400.0,3.6447,3.6447,3.6318,3.6383,322400.0
2007-08-16 14:25:00,5.62,5.63,5.61,5.62,113600.0,3.6383,3.6447,3.6318,3.6383,113600.0
2007-08-16 14:30:00,5.61,5.61,5.57,5.58,211200.0,3.6318,3.6318,3.6059,3.6124,211200.0
2007-08-16 14:35:00,5.58,5.59,5.57,5.57,136800.0,3.6124,3.6189,3.6059,3.6059,136800.0
2007-08-16 14:40:00,5.58,5.58,5.57,5.57,237600.0,3.6124,3.6124,3.6059,3.6059,237600.0
2007-08-16 14:45:00,5.57,5.6,5.56,5.56,355200.0,3.6059,3.6253,3.5994,3.5994,355200.0
2007-08-16 14:50:00,5.56,5.58,5.56,5.56,100000.0,3.5994,3.6124,3.5994,3.5994,100000.0
2007-08-16 14:55:00,5.56,5.57,5.56,5.56,100800.0,3.5994,3.6059,3.5994,3.5994,100800.0
2007-08-16 15:00:00,5.56,5.57,5.55,5.55,372000.0,3.5994,3.6059,3.593,3.593,372000.0
2007-08-16 15:05:00,5.55,5.56,5.51,5.52,491200.0,3.593,3.5994,3.5671,3.5735,491200.0
2007-08-16 15:10:00,5.52,5.52,5.48,5.5,227200.0,3.5735,3.5735,3.5476,3.5606,227200.0
2007-08-16 15:15:00,5.5,5.52,5.5,5.52,201600.0,3.5606,3.5735,3.5606,3.5735,201600.0
2007-08-16 15:20:00,5.52,5.57,5.52,5.56,164000.0,3.5735,3.6059,3.5735,3.5994,164000.0
2007-08-16 15:25:00,5.56,5.58,5.56,5.57,446400.0,3.5994,3.6124,3.5994,3.6059,446400.0
2007-08-16 15:30:00,5.57,5.59,5.56,5.57,246400.0,3.6059,3.6189,3.5994,3.6059,246400.0
2007-08-16 15:35:00,5.57,5.63,5.57,5.62,372000.0,3.6059,3.6447,3.6059,3.6383,372000.0
2007-08-16 15:40:00,5.62,5.64,5.62,5.62,340000.0,3.6383,3.6512,3.6383,3.6383,340000.0
2007-08-16 15:45:00,5.62,5.63,5.61,5.62,464800.0,3.6383,3.6447,3.6318,3.6383,464800.0
2007-08-16 15:50:00,5.62,5.63,5.61,5.63,502400.0,3.6383,3.6447,3.6318,3.6447,502400.0
2007-08-16 15:55:00,5.63,5.63,5.61,5.62,710400.0,3.6447,3.6447,3.6318,3.6383,710400.0
2007-08-17 09:30:00,5.75,5.81,5.68,5.7,1372000.0,3.7224,3.7613,3.6771,3.6901,1372000.0
2007-08-17 09:35:00,5.7,5.77,5.68,5.76,114400.0,3.6901,3.7354,3.6771,3.7289,114400.0
2007-08-17 09:40:00,5.77,5.84,5.76,5.82,349600.0,3.7354,3.7807,3.7289,3.7677,349600.0
2007-08-17 09:45:00,5.82,5.83,5.69,5.73,400000.0,3.7677,3.7742,3.6836,3.7095,400000.0
2007-08-17 09:50:00,5.73,5.75,5.68,5.74,561600.0,3.7095,3.7224,3.6771,3.716,561600.0
2007-08-17 09:55:00,5.72,5.78,5.71,5.74,239200.0,3.703,3.7419,3.6965,3.716,239200.0
2007-08-17 10:00:00,5.74,5.75,5.72,5.73,164000.0,3.716,3.7224,3.703,3.7095,164000.0
2007-08-17 10:05:00,5.73,5.76,5.71,5.71,151200.0,3.7095,3.7289,3.6965,3.6965,151200.0
2007-08-17 10:10:00,5.71,5.73,5.68,5.68,96000.0,3.6965,3.7095,3.6771,3.6771,96000.0
2007-08-17 10:15:00,5.69,5.69,5.62,5.63,257600.0,3.6836,3.6836,3.6383,3.6447,257600.0
2007-08-17 10:20:00,5.63,5.64,5.62,5.62,282400.0,3.6447,3.6512,3.6383,3.6383,282400.0
2007-08-17 10:25:00,5.62,5.64,5.6,5.62,176800.0,3.6383,3.6512,3.6253,3.6383,176800.0
2007-08-17 10:30:00,5.62,5.63,5.61,5.62,151200.0,3.6383,3.6447,3.6318,3.6383,151200.0
2007-08-17 10:35:00,5.63,5.66,5.62,5.62,146400.0,3.6447,3.6642,3.6383,3.6383,146400.0
2007-08-17 10:40:00,5.63,5.64,5.54,5.54,255200.0,3.6447,3.6512,3.5865,3.5865,255200.0
2007-08-17 10:45:00,5.54,5.56,5.5,5.55,356000.0,3.5865,3.5994,3.5606,3.593,356000.0
2007-08-17 10:50:00,5.55,5.64,5.55,5.61,270400.0,3.593,3.6512,3.593,3.6318,270400.0
2007-08-17 10:55:00,5.61,5.63,5.61,5.61,93600.0,3.6318,3.6447,3.6318,3.6318,93600.0
2007-08-17 11:00:00,5.62,5.67,5.61,5.66,150400.0,3.6383,3.6706,3.6318,3.6642,150400.0
2007-08-17 11:05:00,5.66,5.68,5.65,5.67,127200.0,3.6642,3.6771,3.6577,3.6706,127200.0
2007-08-17 11:10:00,5.67,5.68,5.64,5.68,107200.0,3.6706,3.6771,3.6512,3.6771,107200.0
2007-08-17 11:15:00,5.68,5.69,5.65,5.65,56800.0,3.6771,3.6836,3.6577,3.6577,56800.0
2007-08-17 11:20:00,5.65,5.66,5.65,5.65,28800.0,3.6577,3.6642,3.6577,3.6577,28800.0
2007-08-17 11:25:00,5.66,5.68,5.65,5.68,74400.0,3.6642,3.6771,3.6577,3.6771,74400.0
2007-08-17 11:30:00,5.68,5.69,5.68,5.69,94400.0,3.6771,3.6836,3.6771,3.6836,94400.0
2007-08-17 11:35:00,5.69,5.74,5.69,5.73,111200.0,3.6836,3.716,3.6836,3.7095,111200.0
2007-08-17 11:40:00,5.73,5.75,5.73,5.73,113600.0,3.7095,3.7224,3.7095,3.7095,113600.0
2007-08-17 11:45:00,5.73,5.75,5.73,5.74,48000.0,3.7095,3.7224,3.7095,3.716,48000.0
2007-08-17 11:50:00,5.74,5.75,5.73,5.73,61600.0,3.716,3.7224,3.7095,3.7095,61600.0
2007-08-17 11:55:00,5.73,5.73,5.67,5.67,98400.0,3.7095,3.7095,3.6706,3.6706,98400.0
2007-08-17 12:00:00,5.68,5.68,5.63,5.63,220000.0,3.6771,3.6771,3.6447,3.6447,220000.0
2007-08-17 12:05:00,5.63,5.65,5.62,5.63,128000.0,3.6447,3.6577,3.6383,3.6447,128000.0
2007-08-17 12:10:00,5.62,5.64,5.62,5.64,32000.0,3.6383,3.6512,3.6383,3.6512,32000.0
2007-08-17 12:15:00,5.64,5.64,5.63,5.63,69600.0,3.6512,3.6512,3.6447,3.6447,69600.0
2007-08-17 12:20:00,5.64,5.64,5.63,5.64,38400.0,3.6512,3.6512,3.6447,3.6512,38400.0
2007-08-17 12:25:00,5.64,5.64,5.61,5.62,83200.0,3.6512,3.6512,3.6318,3.6383,83200.0
2007-08-17 12:30:00,5.62,5.64,5.62,5.64,65600.0,3.6383,3.6512,3.6383,3.6512,65600.0
2007-08-17 12:35:00,5.65,5.68,5.64,5.64,85600.0,3.6577,3.6771,3.6512,3.6512,85600.0
2007-08-17 12:40:00,5.64,5.65,5.63,5.65,52800.0,3.6512,3.6577,3.6447,3.6577,52800.0
2007-08-17 12:45:00,5.65,5.67,5.65,5.66,47200.0,3.6577,3.6706,3.6577,3.6642,47200.0
2007-08-17 12:50:00,5.65,5.65,5.63,5.64,39200.0,3.6577,3.6577,3.6447,3.6512,39200.0
2007-08-17 12:55:00,5.64,5.65,5.63,5.65,104000.0,3.6512,3.6577,3.6447,3.6577,104000.0
2007-08-17 13:00:00,5.65,5.67,5.65,5.66,76000.0,3.6577,3.6706,3.6577,3.6642,76000.0
2007-08-17 13:05:00,5.67,5.68,5.66,5.67,74400.0,3.6706,3.6771,3.6642,3.6706,74400.0
2007-08-17 13:10:00,5.67,5.7,5.67,5.7,51200.0,3.6706,3.6901,3.6706,3.6901,51200.0
2007-08-17 13:15:00,5.7,5.72,5.69,5.72,118400.0,3.6901,3.703,3.6836,3.703,118400.0
2007-08-17 13:20:00,5.72,5.74,5.72,5.72,112000.0,3.703,3.716,3.703,3.703,112000.0
2007-08-17 13:25:00,5.72,5.74,5.72,5.73,88000.0,3.703,3.716,3.703,3.7095,88000.0
2007-08-17 13:30:00,5.73,5.73,5.72,5.73,91200.0,3.7095,3.7095,3.703,3.7095,91200.0
2007-08-17 13:35:00,5.73,5.73,5.72,5.73,26400.0,3.7095,3.7095,3.703,3.7095,26400.0
2007-08-17 13:40:00,5.72,5.73,5.7,5.72,156800.0,3.703,3.7095,3.6901,3.703,156800.0
2007-08-17 13:45:00,5.72,5.73,5.71,5.73,56800.0,3.703,3.7095,3.6965,3.7095,56800.0
2007-08-17 13:50:00,5.73,5.73,5.71,5.72,108800.0,3.7095,3.7095,3.6965,3.703,108800.0
2007-08-17 13:55:00,5.72,5.72,5.71,5.71,215200.0,3.703,3.703,3.6965,3.6965,215200.0
2007-08-17 14:00:00,5.72,5.72,5.69,5.7,166400.0,3.703,3.703,3.6836,3.6901,166400.0
2007-08-17 14:05:00,5.7,5.72,5.7,5.71,53600.0,3.6901,3.703,3.6901,3.6965,53600.0
2007-08-17 14:10:00,5.71,5.74,5.71,5.72,84800.0,3.6965,3.716,3.6965,3.703,84800.0
2007-08-17 14:15:00,5.72,5.75,5.72,5.75,79200.0,3.703,3.7224,3.703,3.7224,79200.0
2007-08-17 14:20:00,5.75,5.76,5.74,5.76,156800.0,3.7224,3.7289,3.716,3.7289,156800.0
2007-08-17 14:25:00,5.76,5.76,5.75,5.75,143200.0,3.7289,3.7289,3.7224,3.7224,143200.0
2007-08-17 14:30:00,5.75,5.76,5.74,5.76,100000.0,3.7224,3.7289,3.716,3.7289,100000.0
2007-08-17 14:35:00,5.76,5.77,5.75,5.75,61600.0,3.7289,3.7354,3.7224,3.7224,61600.0
2007-08-17 14:40:00,5.75,5.78,5.75,5.77,89600.0,3.7224,3.7419,3.7224,3.7354,89600.0
2007-08-17 14:45:00,5.77,5.8,5.77,5.8,109600.0,3.7354,3.7548,3.7354,3.7548,109600.0
2007-08-17 14:50:00,5.8,5.8,5.77,5.77,97600.0,3.7548,3.7548,3.7354,3.7354,97600.0
2007-08-17 14:55:00,5.77,5.78,5.76,5.78,57600.0,3.7354,3.7419,3.7289,3.7419,57600.0
2007-08-17 15:00:00,5.78,5.78,5.76,5.77,169600.0,3.7419,3.7419,3.7289,3.7354,169600.0
2007-08-17 15:05:00,5.78,5.83,5.78,5.82,235200.0,3.7419,3.7742,3.7419,3.7677,235200.0
2007-08-17 15:10:00,5.82,5.84,5.82,5.83,301600.0,3.7677,3.7807,3.7677,3.7742,301600.0
2007-08-17 15:15:00,5.83,5.84,5.8,5.81,273600.0,3.7742,3.7807,3.7548,3.7613,273600.0
2007-08-17 15:20:00,5.81,5.82,5.8,5.8,141600.0,3.7613,3.7677,3.7548,3.7548,141600.0
2007-08-17 15:25:00,5.8,5.8,5.75,5.75,154400.0,3.7548,3.7548,3.7224,3.7224,154400.0
2007-08-17 15:30:00,5.75,5.77,5.75,5.77,235200.0,3.7224,3.7354,3.7224,3.7354,235200.0
2007-08-17 15:35:00,5.76,5.77,5.75,5.75,128000.0,3.7289,3.7354,3.7224,3.7224,128000.0
2007-08-17 15:40:00,5.75,5.77,5.71,5.76,299200.0,3.7224,3.7354,3.6965,3.7289,299200.0
2007-08-17 15:45:00,5.76,5.78,5.75,5.77,318400.0,3.7289,3.7419,3.7224,3.7354,318400.0
2007-08-17 15:50:00,5.77,5.79,5.75,5.76,514400.0,3.7354,3.7483,3.7224,3.7289,514400.0
2007-08-17 15:55:00,5.75,5.79,5.75,5.78,441600.0,3.7224,3.7483,3.7224,3.7419,441600.0
2007-08-20 09:30:00,5.81,5.83,5.78,5.81,284000.0,3.7613,3.7742,3.7419,3.7613,284000.0
2007-08-20 09:35:00,5.82,5.87,5.82,5.87,212000.0,3.7677,3.8001,3.7677,3.8001,212000.0
2007-08-20 09:40:00,5.87,5.93,5.86,5.9,215200.0,3.8001,3.839,3.7936,3.8195,215200.0
2007-08-20 09:45:00,5.9,5.9,5.88,5.88,71200.0,3.8195,3.8195,3.8066,3.8066,71200.0
2007-08-20 09:50:00,5.88,5.9,5.86,5.86,152000.0,3.8066,3.8195,3.7936,3.7936,152000.0
2007-08-20 09:55:00,5.86,5.87,5.86,5.86,52800.0,3.7936,3.8001,3.7936,3.7936,52800.0
2007-08-20 10:00:00,5.86,5.87,5.82,5.85,137600.0,3.7936,3.8001,3.7677,3.7872,137600.0
2007-08-20 10:05:00,5.85,5.87,5.83,5.84,75200.0,3.7872,3.8001,3.7742,3.7807,75200.0
2007-08-20 10:10:00,5.84,5.86,5.81,5.83,100800.0,3.7807,3.7936,3.7613,3.7742,100800.0
2007-08-20 10:15:00,5.83,5.84,5.82,5.84,32000.0,3.7742,3.7807,3.7677,3.7807,32000.0
2007-08-20 10:20:00,5.83,5.84,5.83,5.84,96000.0,3.7742,3.7807,3.7742,3.7807,96000.0
2007-08-20 10:25:00,5.84,5.85,5.83,5.84,68000.0,3.7807,3.7872,3.7742,3.7807,68000.0
2007-08-20 10:30:00,5.83,5.84,5.81,5.82,69600.0,3.7742,3.7807,3.7613,3.7677,69600.0
2007-08-20 10:35:00,5.82,5.82,5.79,5.81,100800.0,3.7677,3.7677,3.7483,3.7613,100800.0
2007-08-20 10:40:00,5.81,5.82,5.81,5.81,53600.0,3.7613,3.7677,3.7613,3.7613,53600.0
2007-08-20 10:45:00,5.81,5.82,5.8,5.81,64800.0,3.7613,3.7677,3.7548,3.7613,64800.0
2007-08-20 10:50:00,5.81,5.84,5.81,5.83,54400.0,3.7613,3.7807,3.7613,3.7742,54400.0
2007-08-20 10:55:00,5.84,5.86,5.84,5.85,69600.0,3.7807,3.7936,3.7807,3.7872,69600.0
2007-08-20 11:00:00,5.85,5.86,5.84,5.85,69600.0,3.7872,3.7936,3.7807,3.7872,69600.0
2007-08-20 11:05:00,5.85,5.85,5.83,5.83,41600.0,3.7872,3.7872,3.7742,3.7742,41600.0
2007-08-20 11:10:00,5.83,5.83,5.81,5.82,53600.0,3.7742,3.7742,3.7613,3.7677,53600.0
2007-08-20 11:15:00,5.82,5.83,5.82,5.82,43200.0,3.7677,3.7742,3.7677,3.7677,43200.0
2007-08-20 11:20:00,5.82,5.84,5.81,5.81,83200.0,3.7677,3.7807,3.7613,3.7613,83200.0
2007-08-20 11:25:00,5.81,5.82,5.8,5.82,57600.0,3.7613,3.7677,3.7548,3.7677,57600.0
2007-08-20 11:30:00,5.81,5.82,5.79,5.82,46400.0,3.7613,3.7677,3.7483,3.7677,46400.0
2007-08-20 11:35:00,5.81,5.82,5.79,5.79,32000.0,3.7613,3.7677,3.7483,3.7483,32000.0
2007-08-20 11:40:00,5.81,5.81,5.8,5.8,24000.0,3.7613,3.7613,3.7548,3.7548,24000.0
2007-08-20 11:45:00,5.8,5.81,5.79,5.79,56000.0,3.7548,3.7613,3.7483,3.7483,56000.0
2007-08-20 11:50:00,5.79,5.79,5.76,5.77,55200.0,3.7483,3.7483,3.7289,3.7354,55200.0
2007-08-20 11:55:00,5.77,5.77,5.75,5.75,58400.0,3.7354,3.7354,3.7224,3.7224,58400.0
2007-08-20 12:00:00,5.75,5.78,5.75,5.77,44800.0,3.7224,3.7419,3.7224,3.7354,44800.0
2007-08-20 12:05:00,5.77,5.78,5.77,5.77,52800.0,3.7354,3.7419,3.7354,3.7354,52800.0
2007-08-20 12:10:00,5.77,5.77,5.74,5.74,102400.0,3.7354,3.7354,3.716,3.716,102400.0
2007-08-20 12:15:00,5.74,5.74,5.73,5.73,84800.0,3.716,3.716,3.7095,3.7095,84800.0
2007-08-20 12:20:00,5.73,5.74,5.73,5.74,56800.0,3.7095,3.716,3.7095,3.716,56800.0
2007-08-20 12:25:00,5.74,5.77,5.74,5.77,66400.0,3.716,3.7354,3.716,3.7354,66400.0
2007-08-20 12:30:00,5.77,5.79,5.77,5.79,62400.0,3.7354,3.7483,3.7354,3.7483,62400.0
2007-08-20 12:35:00,5.8,5.81,5.79,5.8,65600.0,3.7548,3.7613,3.7483,3.7548,65600.0
2007-08-20 12:40:00,5.8,5.81,5.79,5.81,89600.0,3.7548,3.7613,3.7483,3.7613,89600.0
2007-08-20 12:45:00,5.82,5.83,5.81,5.82,60800.0,3.7677,3.7742,3.7613,3.7677,60800.0
2007-08-20 12:50:00,5.82,5.83,5.81,5.81,57600.0,3.7677,3.7742,3.7613,3.7613,57600.0
2007-08-20 12:55:00,5.81,5.81,5.78,5.79,64000.0,3.7613,3.7613,3.7419,3.7483,64000.0
2007-08-20 13:00:00,5.79,5.81,5.78,5.81,68800.0,3.7483,3.7613,3.7419,3.7613,68800.0
2007-08-20 13:05:00,5.81,5.81,5.79,5.8,69600.0,3.7613,3.7613,3.7483,3.7548,69600.0
2007-08-20 13:10:00,5.81,5.81,5.79,5.81,61600.0,3.7613,3.7613,3.7483,3.7613,61600.0
2007-08-20 13:15:00,5.81,5.81,5.79,5.8,60800.0,3.7613,3.7613,3.7483,3.7548,60800.0
2007-08-20 13:20:00,5.79,5.79,5.78,5.79,44000.0,3.7483,3.7483,3.7419,3.7483,44000.0
2007-08-20 13:25:00,5.79,5.79,5.78,5.78,19200.0,3.7483,3.7483,3.7419,3.7419,19200.0
2007-08-20 13:30:00,5.78,5.78,5.78,5.78,59200.0,3.7419,3.7419,3.7419,3.7419,59200.0
2007-08-20 13:35:00,5.78,5.8,5.77,5.8,42400.0,3.7419,3.7548,3.7354,3.7548,42400.0
2007-08-20 13:40:00,5.8,5.82,5.8,5.82,80800.0,3.7548,3.7677,3.7548,3.7677,80800.0
2007-08-20 13:45:00,5.82,5.84,5.82,5.84,53600.0,3.7677,3.7807,3.7677,3.7807,53600.0
2007-08-20 13:50:00,5.85,5.85,5.82,5.82,47200.0,3.7872,3.7872,3.7677,3.7677,47200.0
2007-08-20 13:55:00,5.82,5.83,5.8,5.8,55200.0,3.7677,3.7742,3.7548,3.7548,55200.0
2007-08-20 14:00:00,5.79,5.8,5.78,5.79,83200.0,3.7483,3.7548,3.7419,3.7483,83200.0
2007-08-20 14:05:00,5.79,5.8,5.79,5.79,35200.0,3.7483,3.7548,3.7483,3.7483,35200.0
2007-08-20 14:10:00,5.79,5.81,5.79,5.81,89600.0,3.7483,3.7613,3.7483,3.7613,89600.0
2007-08-20 14:15:00,5.81,5.81,5.79,5.8,51200.0,3.7613,3.7613,3.7483,3.7548,51200.0
2007-08-20 14:20:00,5.8,5.83,5.8,5.82,119200.0,3.7548,3.7742,3.7548,3.7677,119200.0
2007-08-20 14:25:00,5.82,5.84,5.81,5.83,83200.0,3.7677,3.7807,3.7613,3.7742,83200.0
2007-08-20 14:30:00,5.83,5.83,5.81,5.82,120000.0,3.7742,3.7742,3.7613,3.7677,120000.0
2007-08-20 14:35:00,5.83,5.84,5.82,5.84,62400.0,3.7742,3.7807,3.7677,3.7807,62400.0
2007-08-20 14:40:00,5.84,5.84,5.83,5.84,60000.0,3.7807,3.7807,3.7742,3.7807,60000.0
2007-08-20 14:45:00,5.84,5.85,5.83,5.84,56800.0,3.7807,3.7872,3.7742,3.7807,56800.0
2007-08-20 14:50:00,5.84,5.85,5.84,5.84,51200.0,3.7807,3.7872,3.7807,3.7807,51200.0
2007-08-20 14:55:00,5.84,5.85,5.84,5.85,68800.0,3.7807,3.7872,3.7807,3.7872,68800.0
2007-08-20 15:00:00,5.85,5.89,5.85,5.89,237600.0,3.7872,3.8131,3.7872,3.8131,237600.0
2007-08-20 15:05:00,5.89,5.89,5.88,5.89,180000.0,3.8131,3.8131,3.8066,3.8131,180000.0
2007-08-20 15:10:00,5.89,5.91,5.89,5.91,152000.0,3.8131,3.826,3.8131,3.826,152000.0
2007-08-20 15:15:00,5.91,5.92,5.9,5.91,140000.0,3.826,3.8325,3.8195,3.826,140000.0
2007-08-20 15:20:00,5.91,5.92,5.9,5.91,208800.0,3.826,3.8325,3.8195,3.826,208800.0
2007-08-20 15:25:00,5.91,5.91,5.89,5.89,222400.0,3.826,3.826,3.8131,3.8131,222400.0
2007-08-20 15:30:00,5.89,5.89,5.87,5.88,280000.0,3.8131,3.8131,3.8001,3.8066,280000.0
2007-08-20 15:35:00,5.88,5.89,5.88,5.89,122400.0,3.8066,3.8131,3.8066,3.8131,122400.0
2007-08-20 15:40:00,5.89,5.9,5.88,5.9,154400.0,3.8131,3.8195,3.8066,3.8195,154400.0
2007-08-20 15:45:00,5.9,5.9,5.89,5.9,144000.0,3.8195,3.8195,3.8131,3.8195,144000.0
2007-08-20 15:50:00,5.9,5.91,5.89,5.91,255200.0,3.8195,3.826,3.8131,3.826,255200.0
2007-08-20 15:55:00,5.91,5.91,5.9,5.9,352000.0,3.826,3.826,3.8195,3.8195,352000.0
2007-08-21 09:30:00,5.83,5.91,5.81,5.91,255200.0,3.7742,3.826,3.7613,3.826,255200.0
2007-08-21 09:35:00,5.91,5.95,5.91,5.95,64000.0,3.826,3.8519,3.826,3.8519,64000.0
2007-08-21 09:40:00,5.95,5.95,5.93,5.94,193600.0,3.8519,3.8519,3.839,3.8454,193600.0
2007-08-21 09:45:00,5.95,5.95,5.93,5.94,130400.0,3.8519,3.8519,3.839,3.8454,130400.0
2007-08-21 09:50:00,5.93,5.96,5.93,5.94,119200.0,3.839,3.8584,3.839,3.8454,119200.0
2007-08-21 09:55:00,5.94,5.96,5.93,5.96,73600.0,3.8454,3.8584,3.839,3.8584,73600.0
2007-08-21 10:00:00,5.95,5.95,5.94,5.94,106400.0,3.8519,3.8519,3.8454,3.8454,106400.0
2007-08-21 10:05:00,5.94,5.95,5.93,5.93,103200.0,3.8454,3.8519,3.839,3.839,103200.0
2007-08-21 10:10:00,5.93,5.93,5.88,5.88,131200.0,3.839,3.839,3.8066,3.8066,131200.0
2007-08-21 10:15:00,5.89,5.95,5.89,5.93,294400.0,3.8131,3.8519,3.8131,3.839,294400.0
2007-08-21 10:20:00,5.93,5.93,5.91,5.91,84000.0,3.839,3.839,3.826,3.826,84000.0
2007-08-21 10:25:00,5.91,5.91,5.9,5.91,59200.0,3.826,3.826,3.8195,3.826,59200.0
2007-08-21 10:30:00,5.9,5.91,5.9,5.91,71200.0,3.8195,3.826,3.8195,3.826,71200.0
2007-08-21 10:35:00,5.91,5.91,5.9,5.91,200800.0,3.826,3.826,3.8195,3.826,200800.0
2007-08-21 10:40:00,5.91,5.91,5.9,5.91,161600.0,3.826,3.826,3.8195,3.826,161600.0
2007-08-21 10:45:00,5.91,5.91,5.9,5.9,96000.0,3.826,3.826,3.8195,3.8195,96000.0
2007-08-21 10:50:00,5.9,5.91,5.89,5.9,59200.0,3.8195,3.826,3.8131,3.8195,59200.0
2007-08-21 10:55:00,5.9,5.9,5.89,5.9,85600.0,3.8195,3.8195,3.8131,3.8195,85600.0
2007-08-21 11:00:00,5.89,5.91,5.89,5.9,82400.0,3.8131,3.826,3.8131,3.8195,82400.0
2007-08-21 11:05:00,5.9,5.91,5.88,5.88,176800.0,3.8195,3.826,3.8066,3.8066,176800.0
2007-08-21 11:10:00,5.88,5.89,5.87,5.88,120800.0,3.8066,3.8131,3.8001,3.8066,120800.0
2007-08-21 11:15:00,5.88,5.88,5.87,5.87,71200.0,3.8066,3.8066,3.8001,3.8001,71200.0
2007-08-21 11:20:00,5.87,5.87,5.86,5.86,100000.0,3.8001,3.8001,3.7936,3.7936,100000.0
2007-08-21 11:25:00,5.86,5.88,5.85,5.88,98400.0,3.7936,3.8066,3.7872,3.8066,98400.0
2007-08-21 11:30:00,5.88,5.91,5.88,5.91,88800.0,3.8066,3.826,3.8066,3.826,88800.0
2007-08-21 11:35:00,5.91,5.91,5.89,5.9,110400.0,3.826,3.826,3.8131,3.8195,110400.0
2007-08-21 11:40:00,5.9,5.94,5.9,5.93,158400.0,3.8195,3.8454,3.8195,3.839,158400.0
2007-08-21 11:45:00,5.93,5.95,5.93,5.94,152000.0,3.839,3.8519,3.839,3.8454,152000.0
2007-08-21 11:50:00,5.95,5.96,5.94,5.94,69600.0,3.8519,3.8584,3.8454,3.8454,69600.0
2007-08-21 11:55:00,5.94,5.95,5.94,5.95,72800.0,3.8454,3.8519,3.8454,3.8519,72800.0
2007-08-21 12:00:00,5.95,5.95,5.94,5.95,102400.0,3.8519,3.8519,3.8454,3.8519,102400.0
2007-08-21 12:05:00,5.95,5.97,5.95,5.96,48000.0,3.8519,3.8649,3.8519,3.8584,48000.0
2007-08-21 12:10:00,5.97,5.99,5.97,5.99,96000.0,3.8649,3.8778,3.8649,3.8778,96000.0
2007-08-21 12:15:00,5.99,5.99,5.99,5.99,70400.0,3.8778,3.8778,3.8778,3.8778,70400.0
2007-08-21 12:20:00,6.0,6.01,5.99,6.0,116800.0,3.8843,3.8908,3.8778,3.8843,116800.0
2007-08-21 12:25:00,6.0,6.0,5.99,5.99,83200.0,3.8843,3.8843,3.8778,3.8778,83200.0
2007-08-21 12:30:00,5.99,5.99,5.97,5.98,101600.0,3.8778,3.8778,3.8649,3.8713,101600.0
2007-08-21 12:35:00,5.98,5.98,5.96,5.96,116000.0,3.8713,3.8713,3.8584,3.8584,116000.0
2007-08-21 12:40:00,5.96,5.98,5.96,5.96,54400.0,3.8584,3.8713,3.8584,3.8584,54400.0
2007-08-21 12:45:00,5.96,5.96,5.93,5.93,188800.0,3.8584,3.8584,3.839,3.839,188800.0
2007-08-21 12:50:00,5.93,5.94,5.93,5.93,74400.0,3.839,3.8454,3.839,3.839,74400.0
2007-08-21 12:55:00,5.93,5.94,5.93,5.93,64000.0,3.839,3.8454,3.839,3.839,64000.0
2007-08-21 13:00:00,5.93,5.94,5.93,5.94,86400.0,3.839,3.8454,3.839,3.8454,86400.0
2007-08-21 13:05:00,5.94,5.94,5.93,5.93,84800.0,3.8454,3.8454,3.839,3.839,84800.0
2007-08-21 13:10:00,5.94,5.94,5.93,5.93,92000.0,3.8454,3.8454,3.839,3.839,92000.0
2007-08-21 13:15:00,5.93,5.93,5.92,5.93,39200.0,3.839,3.839,3.8325,3.839,39200.0
2007-08-21 13:20:00,5.93,5.94,5.93,5.93,129600.0,3.839,3.8454,3.839,3.839,129600.0
2007-08-21 13:25:00,5.93,5.93,5.93,5.93,137600.0,3.839,3.839,3.839,3.839,137600.0
2007-08-21 13:30:00,5.93,5.93,5.93,5.93,96800.0,3.839,3.839,3.839,3.839,96800.0
2007-08-21 13:35:00,5.93,5.96,5.93,5.95,133600.0,3.839,3.8584,3.839,3.8519,133600.0
2007-08-21 13:40:00,5.95,5.96,5.94,5.95,34400.0,3.8519,3.8584,3.8454,3.8519,34400.0
2007-08-21 13:45:00,5.95,5.98,5.95,5.98,102400.0,3.8519,3.8713,3.8519,3.8713,102400.0
2007-08-21 13:50:00,5.98,5.99,5.97,5.98,131200.0,3.8713,3.8778,3.8649,3.8713,131200.0
2007-08-21 13:55:00,5.98,5.98,5.95,5.96,56000.0,3.8713,3.8713,3.8519,3.8584,56000.0
2007-08-21 14:00:00,5.96,5.99,5.96,5.99,64000.0,3.8584,3.8778,3.8584,3.8778,64000.0
2007-08-21 14:05:00,5.98,6.0,5.98,5.99,101600.0,3.8713,3.8843,3.8713,3.8778,101600.0
2007-08-21 14:10:00,5.99,6.0,5.99,5.99,64800.0,3.8778,3.8843,3.8778,3.8778,64800.0
2007-08-21 14:15:00,5.99,6.0,5.99,6.0,104000.0,3.8778,3.8843,3.8778,3.8843,104000.0
2007-08-21 14:20:00,6.0,6.0,5.99,5.99,80800.0,3.8843,3.8843,3.8778,3.8778,80800.0
2007-08-21 14:25:00,5.99,6.0,5.98,5.98,104800.0,3.8778,3.8843,3.8713,3.8713,104800.0
2007-08-21 14:30:00,5.97,5.98,5.94,5.96,132000.0,3.8649,3.8713,3.8454,3.8584,132000.0
2007-08-21 14:35:00,5.96,5.97,5.96,5.96,77600.0,3.8584,3.8649,3.8584,3.8584,77600.0
2007-08-21 14:40:00,5.96,5.99,5.96,5.98,129600.0,3.8584,3.8778,3.8584,3.8713,129600.0
2007-08-21 14:45:00,5.98,5.98,5.98,5.98,89600.0,3.8713,3.8713,3.8713,3.8713,89600.0
2007-08-21 14:50:00,5.98,5.99,5.98,5.98,91200.0,3.8713,3.8778,3.8713,3.8713,91200.0
2007-08-21 14:55:00,5.98,5.98,5.98,5.98,77600.0,3.8713,3.8713,3.8713,3.8713,77600.0
2007-08-21 15:00:00,5.98,6.0,5.98,6.0,126400.0,3.8713,3.8843,3.8713,3.8843,126400.0
2007-08-21 15:05:00,5.99,6.0,5.98,5.99,113600.0,3.8778,3.8843,3.8713,3.8778,113600.0
2007-08-21 15:10:00,5.98,6.0,5.98,6.0,132000.0,3.8713,3.8843,3.8713,3.8843,132000.0
2007-08-21 15:15:00,6.0,6.0,5.98,5.98,175200.0,3.8843,3.8843,3.8713,3.8713,175200.0
2007-08-21 15:20:00,5.99,6.0,5.99,5.99,146400.0,3.8778,3.8843,3.8778,3.8778,146400.0
2007-08-21 15:25:00,6.0,6.0,5.98,5.99,157600.0,3.8843,3.8843,3.8713,3.8778,157600.0
2007-08-21 15:30:00,5.99,6.0,5.98,5.98,238400.0,3.8778,3.8843,3.8713,3.8713,238400.0
2007-08-21 15:35:00,5.98,5.99,5.98,5.99,132000.0,3.8713,3.8778,3.8713,3.8778,132000.0
2007-08-21 15:40:00,5.99,6.0,5.99,6.0,148800.0,3.8778,3.8843,3.8778,3.8843,148800.0
2007-08-21 15:45:00,6.0,6.0,5.99,6.0,206400.0,3.8843,3.8843,3.8778,3.8843,206400.0
2007-08-21 15:50:00,6.0,6.0,5.99,5.99,257600.0,3.8843,3.8843,3.8778,3.8778,257600.0
2007-08-21 15:55:00,5.99,5.99,5.98,5.99,155200.0,3.8778,3.8778,3.8713,3.8778,155200.0
2007-08-22 09:30:00,6.01,6.01,5.96,5.97,160800.0,3.8908,3.8908,3.8584,3.8649,160800.0
2007-08-22 09:35:00,5.98,6.02,5.98,5.99,60800.0,3.8713,3.8972,3.8713,3.8778,60800.0
2007-08-22 09:40:00,5.99,6.03,5.99,6.03,130400.0,3.8778,3.9037,3.8778,3.9037,130400.0
2007-08-22 09:45:00,6.03,6.04,6.02,6.03,176800.0,3.9037,3.9102,3.8972,3.9037,176800.0
2007-08-22 09:50:00,6.03,6.03,6.0,6.01,59200.0,3.9037,3.9037,3.8843,3.8908,59200.0
2007-08-22 09:55:00,6.01,6.01,5.98,5.98,110400.0,3.8908,3.8908,3.8713,3.8713,110400.0
2007-08-22 10:00:00,5.98,5.99,5.97,5.97,206400.0,3.8713,3.8778,3.8649,3.8649,206400.0
2007-08-22 10:05:00,5.97,5.98,5.96,5.96,129600.0,3.8649,3.8713,3.8584,3.8584,129600.0
2007-08-22 10:10:00,5.96,5.96,5.94,5.94,80800.0,3.8584,3.8584,3.8454,3.8454,80800.0
2007-08-22 10:15:00,5.94,5.95,5.94,5.95,30400.0,3.8454,3.8519,3.8454,3.8519,30400.0
2007-08-22 10:20:00,5.95,5.95,5.93,5.93,90400.0,3.8519,3.8519,3.839,3.839,90400.0
2007-08-22 10:25:00,5.93,5.94,5.93,5.94,57600.0,3.839,3.8454,3.839,3.8454,57600.0
2007-08-22 10:30:00,5.94,5.94,5.92,5.92,129600.0,3.8454,3.8454,3.8325,3.8325,129600.0
2007-08-22 10:35:00,5.92,5.92,5.92,5.92,56000.0,3.8325,3.8325,3.8325,3.8325,56000.0
2007-08-22 10:40:00,5.92,5.93,5.92,5.92,88800.0,3.8325,3.839,3.8325,3.8325,88800.0
2007-08-22 10:45:00,5.92,5.92,5.91,5.92,96800.0,3.8325,3.8325,3.826,3.8325,96800.0
2007-08-22 10:50:00,5.92,5.93,5.92,5.92,148800.0,3.8325,3.839,3.8325,3.8325,148800.0
2007-08-22 10:55:00,5.93,5.93,5.92,5.92,60800.0,3.839,3.839,3.8325,3.8325,60800.0
2007-08-22 11:00:00,5.92,5.92,5.89,5.9,130400.0,3.8325,3.8325,3.8131,3.8195,130400.0
2007-08-22 11:05:00,5.9,5.9,5.89,5.9,60000.0,3.8195,3.8195,3.8131,3.8195,60000.0
2007-08-22 11:10:00,5.89,5.9,5.89,5.89,59200.0,3.8131,3.8195,3.8131,3.8131,59200.0
2007-08-22 11:15:00,5.89,5.9,5.89,5.9,72800.0,3.8131,3.8195,3.8131,3.8195,72800.0
2007-08-22 11:20:00,5.9,5.9,5.9,5.9,31200.0,3.8195,3.8195,3.8195,3.8195,31200.0
2007-08-22 11:25:00,5.9,5.9,5.88,5.88,64000.0,3.8195,3.8195,3.8066,3.8066,64000.0
2007-08-22 11:30:00,5.88,5.88,5.85,5.88,140800.0,3.8066,3.8066,3.7872,3.8066,140800.0
2007-08-22 11:35:00,5.88,5.91,5.88,5.91,50400.0,3.8066,3.826,3.8066,3.826,50400.0
2007-08-22 11:40:00,5.92,5.92,5.91,5.92,30400.0,3.8325,3.8325,3.826,3.8325,30400.0
2007-08-22 11:45:00,5.92,5.92,5.91,5.92,34400.0,3.8325,3.8325,3.826,3.8325,34400.0
2007-08-22 11:50:00,5.92,5.92,5.91,5.91,18400.0,3.8325,3.8325,3.826,3.826,18400.0
2007-08-22 11:55:00,5.91,5.91,5.9,5.91,31200.0,3.826,3.826,3.8195,3.826,31200.0
2007-08-22 12:00:00,5.9,5.91,5.9,5.91,29600.0,3.8195,3.826,3.8195,3.826,29600.0
2007-08-22 12:05:00,5.91,5.91,5.89,5.9,64800.0,3.826,3.826,3.8131,3.8195,64800.0
2007-08-22 12:10:00,5.9,5.9,5.89,5.89,22400.0,3.8195,3.8195,3.8131,3.8131,22400.0
2007-08-22 12:15:00,5.89,5.9,5.89,5.9,40800.0,3.8131,3.8195,3.8131,3.8195,40800.0
2007-08-22 12:20:00,5.9,5.9,5.89,5.89,19200.0,3.8195,3.8195,3.8131,3.8131,19200.0
2007-08-22 12:25:00,5.89,5.89,5.86,5.88,81600.0,3.8131,3.8131,3.7936,3.8066,81600.0
2007-08-22 12:30:00,5.87,5.89,5.86,5.89,64800.0,3.8001,3.8131,3.7936,3.8131,64800.0
2007-08-22 12:35:00,5.89,5.9,5.88,5.89,86400.0,3.8131,3.8195,3.8066,3.8131,86400.0
2007-08-22 12:40:00,5.9,5.91,5.89,5.91,38400.0,3.8195,3.826,3.8131,3.826,38400.0
2007-08-22 12:45:00,5.92,5.92,5.91,5.91,39200.0,3.8325,3.8325,3.826,3.826,39200.0
2007-08-22 12:50:00,5.91,5.91,5.9,5.9,38400.0,3.826,3.826,3.8195,3.8195,38400.0
2007-08-22 12:55:00,5.9,5.9,5.89,5.9,26400.0,3.8195,3.8195,3.8131,3.8195,26400.0
2007-08-22 13:00:00,5.9,5.9,5.89,5.89,78400.0,3.8195,3.8195,3.8131,3.8131,78400.0
2007-08-22 13:05:00,5.89,5.89,5.88,5.89,9600.0,3.8131,3.8131,3.8066,3.8131,9600.0
2007-08-22 13:10:00,5.89,5.9,5.89,5.89,44000.0,3.8131,3.8195,3.8131,3.8131,44000.0
2007-08-22 13:15:00,5.89,5.89,5.88,5.89,24800.0,3.8131,3.8131,3.8066,3.8131,24800.0
2007-08-22 13:20:00,5.89,5.9,5.89,5.9,32000.0,3.8131,3.8195,3.8131,3.8195,32000.0
2007-08-22 13:25:00,5.9,5.9,5.9,5.9,23200.0,3.8195,3.8195,3.8195,3.8195,23200.0
2007-08-22 13:30:00,5.9,5.9,5.89,5.9,27200.0,3.8195,3.8195,3.8131,3.8195,27200.0
2007-08-22 13:35:00,5.9,5.9,5.89,5.89,119200.0,3.8195,3.8195,3.8131,3.8131,119200.0
2007-08-22 13:40:00,5.89,5.91,5.89,5.91,49600.0,3.8131,3.826,3.8131,3.826,49600.0
2007-08-22 13:45:00,5.91,5.92,5.91,5.91,24800.0,3.826,3.8325,3.826,3.826,24800.0
2007-08-22 13:50:00,5.91,5.91,5.89,5.91,50400.0,3.826,3.826,3.8131,3.826,50400.0
2007-08-22 13:55:00,5.9,5.93,5.9,5.93,50400.0,3.8195,3.839,3.8195,3.839,50400.0
2007-08-22 14:00:00,5.93,5.93,5.92,5.92,34400.0,3.839,3.839,3.8325,3.8325,34400.0
2007-08-22 14:05:00,5.92,5.92,5.91,5.92,56000.0,3.8325,3.8325,3.826,3.8325,56000.0
2007-08-22 14:10:00,5.92,5.93,5.91,5.91,43200.0,3.8325,3.839,3.826,3.826,43200.0
2007-08-22 14:15:00,5.91,5.92,5.9,5.92,41600.0,3.826,3.8325,3.8195,3.8325,41600.0
2007-08-22 14:20:00,5.92,5.93,5.9,5.91,46400.0,3.8325,3.839,3.8195,3.826,46400.0
2007-08-22 14:25:00,5.91,5.91,5.91,5.91,26400.0,3.826,3.826,3.826,3.826,26400.0
2007-08-22 14:30:00,5.91,5.91,5.9,5.91,26400.0,3.826,3.826,3.8195,3.826,26400.0
2007-08-22 14:35:00,5.9,5.91,5.89,5.91,38400.0,3.8195,3.826,3.8131,3.826,38400.0
2007-08-22 14:40:00,5.9,5.92,5.9,5.91,25600.0,3.8195,3.8325,3.8195,3.826,25600.0
2007-08-22 14:45:00,5.92,5.93,5.92,5.93,162400.0,3.8325,3.839,3.8325,3.839,162400.0
2007-08-22 14:50:00,5.93,5.93,5.91,5.93,71200.0,3.839,3.839,3.826,3.839,71200.0
2007-08-22 14:55:00,5.92,5.92,5.92,5.92,11200.0,3.8325,3.8325,3.8325,3.8325,11200.0
2007-08-22 15:00:00,5.92,5.92,5.91,5.91,47200.0,3.8325,3.8325,3.826,3.826,47200.0
2007-08-22 15:05:00,5.92,5.94,5.92,5.93,40800.0,3.8325,3.8454,3.8325,3.839,40800.0
2007-08-22 15:10:00,5.93,5.94,5.93,5.94,59200.0,3.839,3.8454,3.839,3.8454,59200.0
2007-08-22 15:15:00,5.94,5.96,5.94,5.96,47200.0,3.8454,3.8584,3.8454,3.8584,47200.0
2007-08-22 15:20:00,5.96,5.97,5.95,5.95,71200.0,3.8584,3.8649,3.8519,3.8519,71200.0
2007-08-22 15:25:00,5.95,5.96,5.94,5.94,89600.0,3.8519,3.8584,3.8454,3.8454,89600.0
2007-08-22 15:30:00,5.94,5.95,5.93,5.94,128000.0,3.8454,3.8519,3.839,3.8454,128000.0
2007-08-22 15:35:00,5.94,5.94,5.93,5.94,54400.0,3.8454,3.8454,3.839,3.8454,54400.0
2007-08-22 15:40:00,5.94,5.94,5.93,5.94,195200.0,3.8454,3.8454,3.839,3.8454,195200.0
2007-08-22 15:45:00,5.94,5.95,5.92,5.92,204000.0,3.8454,3.8519,3.8325,3.8325,204000.0
2007-08-22 15:50:00,5.92,5.94,5.92,5.92,252800.0,3.8325,3.8454,3.8325,3.8325,252800.0
2007-08-22 15:55:00,5.92,5.93,5.91,5.91,425600.0,3.8325,3.839,3.826,3.826,425600.0
2007-08-23 09:30:00,5.93,5.93,5.9,5.9,88000.0,3.839,3.839,3.8195,3.8195,88000.0
2007-08-23 09:35:00,5.9,5.91,5.85,5.86,168000.0,3.8195,3.826,3.7872,3.7936,168000.0
2007-08-23 09:40:00,5.86,5.87,5.85,5.86,80000.0,3.7936,3.8001,3.7872,3.7936,80000.0
2007-08-23 09:45:00,5.85,5.86,5.84,5.85,79200.0,3.7872,3.7936,3.7807,3.7872,79200.0
2007-08-23 09:50:00,5.85,5.87,5.85,5.87,81600.0,3.7872,3.8001,3.7872,3.8001,81600.0
2007-08-23 09:55:00,5.86,5.86,5.85,5.86,39200.0,3.7936,3.7936,3.7872,3.7936,39200.0
2007-08-23 10:00:00,5.86,5.87,5.86,5.87,40800.0,3.7936,3.8001,3.7936,3.8001,40800.0
2007-08-23 10:05:00,5.87,5.88,5.87,5.87,49600.0,3.8001,3.8066,3.8001,3.8001,49600.0
2007-08-23 10:10:00,5.87,5.87,5.86,5.87,32800.0,3.8001,3.8001,3.7936,3.8001,32800.0
2007-08-23 10:15:00,5.86,5.86,5.85,5.85,57600.0,3.7936,3.7936,3.7872,3.7872,57600.0
2007-08-23 10:20:00,5.85,5.86,5.85,5.86,31200.0,3.7872,3.7936,3.7872,3.7936,31200.0
2007-08-23 10:25:00,5.85,5.86,5.81,5.82,119200.0,3.7872,3.7936,3.7613,3.7677,119200.0
2007-08-23 10:30:00,5.82,5.82,5.79,5.81,121600.0,3.7677,3.7677,3.7483,3.7613,121600.0
2007-08-23 10:35:00,5.81,5.83,5.8,5.83,51200.0,3.7613,3.7742,3.7548,3.7742,51200.0
2007-08-23 10:40:00,5.83,5.83,5.82,5.82,72800.0,3.7742,3.7742,3.7677,3.7677,72800.0
2007-08-23 10:45:00,5.82,5.82,5.82,5.82,68000.0,3.7677,3.7677,3.7677,3.7677,68000.0
2007-08-23 10:50:00,5.82,5.84,5.82,5.82,107200.0,3.7677,3.7807,3.7677,3.7677,107200.0
2007-08-23 10:55:00,5.82,5.85,5.82,5.84,127200.0,3.7677,3.7872,3.7677,3.7807,127200.0
2007-08-23 11:00:00,5.84,5.84,5.81,5.82,135200.0,3.7807,3.7807,3.7613,3.7677,135200.0
2007-08-23 11:05:00,5.81,5.82,5.81,5.81,76000.0,3.7613,3.7677,3.7613,3.7613,76000.0
2007-08-23 11:10:00,5.82,5.82,5.8,5.81,108000.0,3.7677,3.7677,3.7548,3.7613,108000.0
2007-08-23 11:15:00,5.81,5.81,5.8,5.8,41600.0,3.7613,3.7613,3.7548,3.7548,41600.0
2007-08-23 11:20:00,5.8,5.8,5.79,5.8,79200.0,3.7548,3.7548,3.7483,3.7548,79200.0
2007-08-23 11:25:00,5.8,5.8,5.79,5.79,65600.0,3.7548,3.7548,3.7483,3.7483,65600.0
2007-08-23 11:30:00,5.78,5.79,5.78,5.78,44800.0,3.7419,3.7483,3.7419,3.7419,44800.0
2007-08-23 11:35:00,5.79,5.79,5.77,5.78,49600.0,3.7483,3.7483,3.7354,3.7419,49600.0
2007-08-23 11:40:00,5.78,5.78,5.77,5.77,80000.0,3.7419,3.7419,3.7354,3.7354,80000.0
2007-08-23 11:45:00,5.77,5.77,5.76,5.76,61600.0,3.7354,3.7354,3.7289,3.7289,61600.0
2007-08-23 11:50:00,5.76,5.76,5.75,5.76,78400.0,3.7289,3.7289,3.7224,3.7289,78400.0
2007-08-23 11:55:00,5.76,5.77,5.72,5.73,124000.0,3.7289,3.7354,3.703,3.7095,124000.0
2007-08-23 12:00:00,5.72,5.74,5.72,5.74,72000.0,3.703,3.716,3.703,3.716,72000.0
2007-08-23 12:05:00,5.74,5.75,5.74,5.75,124000.0,3.716,3.7224,3.716,3.7224,124000.0
2007-08-23 12:10:00,5.75,5.76,5.75,5.76,78400.0,3.7224,3.7289,3.7224,3.7289,78400.0
2007-08-23 12:15:00,5.76,5.77,5.76,5.76,69600.0,3.7289,3.7354,3.7289,3.7289,69600.0
2007-08-23 12:20:00,5.76,5.77,5.76,5.77,87200.0,3.7289,3.7354,3.7289,3.7354,87200.0
2007-08-23 12:25:00,5.77,5.77,5.76,5.76,72000.0,3.7354,3.7354,3.7289,3.7289,72000.0
2007-08-23 12:30:00,5.76,5.76,5.76,5.76,65600.0,3.7289,3.7289,3.7289,3.7289,65600.0
2007-08-23 12:35:00,5.76,5.77,5.76,5.77,98400.0,3.7289,3.7354,3.7289,3.7354,98400.0
2007-08-23 12:40:00,5.77,5.78,5.77,5.77,84000.0,3.7354,3.7419,3.7354,3.7354,84000.0
2007-08-23 12:45:00,5.77,5.77,5.75,5.75,58400.0,3.7354,3.7354,3.7224,3.7224,58400.0
2007-08-23 12:50:00,5.75,5.75,5.72,5.72,184800.0,3.7224,3.7224,3.703,3.703,184800.0
2007-08-23 12:55:00,5.72,5.72,5.71,5.71,204800.0,3.703,3.703,3.6965,3.6965,204800.0
2007-08-23 13:00:00,5.71,5.71,5.7,5.7,144000.0,3.6965,3.6965,3.6901,3.6901,144000.0
2007-08-23 13:05:00,5.7,5.71,5.7,5.7,97600.0,3.6901,3.6965,3.6901,3.6901,97600.0
2007-08-23 13:10:00,5.71,5.72,5.7,5.71,113600.0,3.6965,3.703,3.6901,3.6965,113600.0
2007-08-23 13:15:00,5.71,5.72,5.69,5.69,192800.0,3.6965,3.703,3.6836,3.6836,192800.0
2007-08-23 13:20:00,5.69,5.7,5.67,5.67,624000.0,3.6836,3.6901,3.6706,3.6706,624000.0
2007-08-23 13:25:00,5.67,5.69,5.67,5.68,99200.0,3.6706,3.6836,3.6706,3.6771,99200.0
2007-08-23 13:30:00,5.69,5.69,5.67,5.67,106400.0,3.6836,3.6836,3.6706,3.6706,106400.0
2007-08-23 13:35:00,5.68,5.68,5.67,5.67,211200.0,3.6771,3.6771,3.6706,3.6706,211200.0
2007-08-23 13:40:00,5.68,5.7,5.67,5.7,225600.0,3.6771,3.6901,3.6706,3.6901,225600.0
2007-08-23 13:45:00,5.69,5.7,5.69,5.69,64000.0,3.6836,3.6901,3.6836,3.6836,64000.0
2007-08-23 13:50:00,5.69,5.7,5.68,5.68,150400.0,3.6836,3.6901,3.6771,3.6771,150400.0
2007-08-23 13:55:00,5.68,5.69,5.67,5.69,153600.0,3.6771,3.6836,3.6706,3.6836,153600.0
2007-08-23 14:00:00,5.69,5.69,5.68,5.68,159200.0,3.6836,3.6836,3.6771,3.6771,159200.0
2007-08-23 14:05:00,5.68,5.7,5.68,5.69,111200.0,3.6771,3.6901,3.6771,3.6836,111200.0
2007-08-23 14:10:00,5.69,5.7,5.68,5.69,109600.0,3.6836,3.6901,3.6771,3.6836,109600.0
2007-08-23 14:15:00,5.69,5.69,5.67,5.69,385600.0,3.6836,3.6836,3.6706,3.6836,385600.0
2007-08-23 14:20:00,5.69,5.69,5.68,5.68,83200.0,3.6836,3.6836,3.6771,3.6771,83200.0
2007-08-23 14:25:00,5.68,5.68,5.68,5.68,64000.0,3.6771,3.6771,3.6771,3.6771,64000.0
2007-08-23 14:30:00,5.68,5.7,5.68,5.69,73600.0,3.6771,3.6901,3.6771,3.6836,73600.0
2007-08-23 14:35:00,5.7,5.7,5.67,5.67,172000.0,3.6901,3.6901,3.6706,3.6706,172000.0
2007-08-23 14:40:00,5.68,5.68,5.66,5.66,194400.0,3.6771,3.6771,3.6642,3.6642,194400.0
2007-08-23 14:45:00,5.66,5.66,5.64,5.66,158400.0,3.6642,3.6642,3.6512,3.6642,158400.0
2007-08-23 14:50:00,5.65,5.66,5.65,5.66,85600.0,3.6577,3.6642,3.6577,3.6642,85600.0
2007-08-23 14:55:00,5.66,5.67,5.64,5.66,232800.0,3.6642,3.6706,3.6512,3.6642,232800.0
2007-08-23 15:00:00,5.67,5.68,5.66,5.67,168800.0,3.6706,3.6771,3.6642,3.6706,168800.0
2007-08-23 15:05:00,5.67,5.68,5.67,5.67,117600.0,3.6706,3.6771,3.6706,3.6706,117600.0
2007-08-23 15:10:00,5.68,5.69,5.67,5.69,172000.0,3.6771,3.6836,3.6706,3.6836,172000.0
2007-08-23 15:15:00,5.68,5.7,5.68,5.69,193600.0,3.6771,3.6901,3.6771,3.6836,193600.0
2007-08-23 15:20:00,5.69,5.71,5.69,5.69,144800.0,3.6836,3.6965,3.6836,3.6836,144800.0
2007-08-23 15:25:00,5.69,5.69,5.68,5.68,114400.0,3.6836,3.6836,3.6771,3.6771,114400.0
2007-08-23 15:30:00,5.68,5.69,5.68,5.69,96000.0,3.6771,3.6836,3.6771,3.6836,96000.0
2007-08-23 15:35:00,5.69,5.69,5.67,5.68,110400.0,3.6836,3.6836,3.6706,3.6771,110400.0
2007-08-23 15:40:00,5.68,5.7,5.67,5.69,210400.0,3.6771,3.6901,3.6706,3.6836,210400.0
2007-08-23 15:45:00,5.69,5.7,5.69,5.7,151200.0,3.6836,3.6901,3.6836,3.6901,151200.0
2007-08-23 15:50:00,5.7,5.7,5.68,5.68,198400.0,3.6901,3.6901,3.6771,3.6771,198400.0
2007-08-23 15:55:00,5.69,5.7,5.69,5.7,209600.0,3.6836,3.6901,3.6836,3.6901,209600.0
2007-08-24 09:30:00,5.66,5.73,5.66,5.7,170400.0,3.6642,3.7095,3.6642,3.6901,170400.0
2007-08-24 09:35:00,5.7,5.71,5.7,5.7,303200.0,3.6901,3.6965,3.6901,3.6901,303200.0
2007-08-24 09:40:00,5.69,5.69,5.67,5.68,236800.0,3.6836,3.6836,3.6706,3.6771,236800.0
2007-08-24 09:45:00,5.68,5.7,5.67,5.69,241600.0,3.6771,3.6901,3.6706,3.6836,241600.0
2007-08-24 09:50:00,5.7,5.7,5.68,5.68,231200.0,3.6901,3.6901,3.6771,3.6771,231200.0
2007-08-24 09:55:00,5.68,5.69,5.66,5.69,51200.0,3.6771,3.6836,3.6642,3.6836,51200.0
2007-08-24 10:00:00,5.69,5.73,5.69,5.72,108800.0,3.6836,3.7095,3.6836,3.703,108800.0
2007-08-24 10:05:00,5.73,5.74,5.7,5.71,296000.0,3.7095,3.716,3.6901,3.6965,296000.0
2007-08-24 10:10:00,5.71,5.72,5.71,5.71,50400.0,3.6965,3.703,3.6965,3.6965,50400.0
2007-08-24 10:15:00,5.71,5.72,5.7,5.71,85600.0,3.6965,3.703,3.6901,3.6965,85600.0
2007-08-24 10:20:00,5.71,5.71,5.68,5.68,206400.0,3.6965,3.6965,3.6771,3.6771,206400.0
2007-08-24 10:25:00,5.68,5.7,5.68,5.69,89600.0,3.6771,3.6901,3.6771,3.6836,89600.0
2007-08-24 10:30:00,5.69,5.71,5.68,5.7,80000.0,3.6836,3.6965,3.6771,3.6901,80000.0
2007-08-24 10:35:00,5.7,5.71,5.69,5.69,100800.0,3.6901,3.6965,3.6836,3.6836,100800.0
2007-08-24 10:40:00,5.68,5.69,5.68,5.68,40000.0,3.6771,3.6836,3.6771,3.6771,40000.0
2007-08-24 10:45:00,5.68,5.68,5.67,5.68,108800.0,3.6771,3.6771,3.6706,3.6771,108800.0
2007-08-24 10:50:00,5.68,5.69,5.67,5.68,86400.0,3.6771,3.6836,3.6706,3.6771,86400.0
2007-08-24 10:55:00,5.68,5.69,5.68,5.68,80000.0,3.6771,3.6836,3.6771,3.6771,80000.0
2007-08-24 11:00:00,5.69,5.7,5.68,5.69,136800.0,3.6836,3.6901,3.6771,3.6836,136800.0
2007-08-24 11:05:00,5.69,5.7,5.68,5.69,74400.0,3.6836,3.6901,3.6771,3.6836,74400.0
2007-08-24 11:10:00,5.69,5.69,5.68,5.69,41600.0,3.6836,3.6836,3.6771,3.6836,41600.0
2007-08-24 11:15:00,5.69,5.69,5.68,5.68,36000.0,3.6836,3.6836,3.6771,3.6771,36000.0
2007-08-24 11:20:00,5.68,5.69,5.68,5.68,32000.0,3.6771,3.6836,3.6771,3.6771,32000.0
2007-08-24 11:25:00,5.68,5.68,5.67,5.68,43200.0,3.6771,3.6771,3.6706,3.6771,43200.0
2007-08-24 11:30:00,5.68,5.68,5.68,5.68,53600.0,3.6771,3.6771,3.6771,3.6771,53600.0
2007-08-24 11:35:00,5.68,5.68,5.68,5.68,56800.0,3.6771,3.6771,3.6771,3.6771,56800.0
2007-08-24 11:40:00,5.68,5.69,5.68,5.68,35200.0,3.6771,3.6836,3.6771,3.6771,35200.0
2007-08-24 11:45:00,5.69,5.69,5.68,5.69,88000.0,3.6836,3.6836,3.6771,3.6836,88000.0
2007-08-24 11:50:00,5.69,5.69,5.68,5.69,122400.0,3.6836,3.6836,3.6771,3.6836,122400.0
2007-08-24 11:55:00,5.69,5.69,5.68,5.68,46400.0,3.6836,3.6836,3.6771,3.6771,46400.0
2007-08-24 12:00:00,5.68,5.69,5.68,5.68,87200.0,3.6771,3.6836,3.6771,3.6771,87200.0
2007-08-24 12:05:00,5.68,5.68,5.68,5.68,52800.0,3.6771,3.6771,3.6771,3.6771,52800.0
2007-08-24 12:10:00,5.68,5.69,5.67,5.68,96000.0,3.6771,3.6836,3.6706,3.6771,96000.0
2007-08-24 12:15:00,5.68,5.71,5.68,5.71,256000.0,3.6771,3.6965,3.6771,3.6965,256000.0
2007-08-24 12:20:00,5.71,5.71,5.7,5.7,205600.0,3.6965,3.6965,3.6901,3.6901,205600.0
2007-08-24 12:25:00,5.71,5.71,5.69,5.7,63200.0,3.6965,3.6965,3.6836,3.6901,63200.0
2007-08-24 12:30:00,5.7,5.7,5.67,5.69,107200.0,3.6901,3.6901,3.6706,3.6836,107200.0
2007-08-24 12:35:00,5.69,5.69,5.68,5.69,66400.0,3.6836,3.6836,3.6771,3.6836,66400.0
2007-08-24 12:40:00,5.69,5.69,5.68,5.68,76800.0,3.6836,3.6836,3.6771,3.6771,76800.0
2007-08-24 12:45:00,5.68,5.69,5.67,5.68,80000.0,3.6771,3.6836,3.6706,3.6771,80000.0
2007-08-24 12:50:00,5.68,5.68,5.68,5.68,29600.0,3.6771,3.6771,3.6771,3.6771,29600.0
2007-08-24 12:55:00,5.68,5.68,5.67,5.68,57600.0,3.6771,3.6771,3.6706,3.6771,57600.0
2007-08-24 13:00:00,5.68,5.68,5.67,5.68,36800.0,3.6771,3.6771,3.6706,3.6771,36800.0
2007-08-24 13:05:00,5.68,5.68,5.68,5.68,36000.0,3.6771,3.6771,3.6771,3.6771,36000.0
2007-08-24 13:10:00,5.68,5.69,5.68,5.68,22400.0,3.6771,3.6836,3.6771,3.6771,22400.0
2007-08-24 13:15:00,5.69,5.69,5.69,5.69,111200.0,3.6836,3.6836,3.6836,3.6836,111200.0
2007-08-24 13:20:00,5.69,5.69,5.69,5.69,68000.0,3.6836,3.6836,3.6836,3.6836,68000.0
2007-08-24 13:25:00,5.69,5.69,5.68,5.68,46400.0,3.6836,3.6836,3.6771,3.6771,46400.0
2007-08-24 13:30:00,5.68,5.68,5.68,5.68,46400.0,3.6771,3.6771,3.6771,3.6771,46400.0
2007-08-24 13:35:00,5.68,5.68,5.68,5.68,54400.0,3.6771,3.6771,3.6771,3.6771,54400.0
2007-08-24 13:40:00,5.69,5.69,5.68,5.69,48000.0,3.6836,3.6836,3.6771,3.6836,48000.0
2007-08-24 13:45:00,5.69,5.69,5.68,5.68,94400.0,3.6836,3.6836,3.6771,3.6771,94400.0
2007-08-24 13:50:00,5.68,5.68,5.68,5.68,25600.0,3.6771,3.6771,3.6771,3.6771,25600.0
2007-08-24 13:55:00,5.68,5.69,5.68,5.69,56000.0,3.6771,3.6836,3.6771,3.6836,56000.0
2007-08-24 14:00:00,5.68,5.69,5.68,5.69,51200.0,3.6771,3.6836,3.6771,3.6836,51200.0
2007-08-24 14:05:00,5.69,5.69,5.68,5.69,127200.0,3.6836,3.6836,3.6771,3.6836,127200.0
2007-08-24 14:10:00,5.69,5.7,5.68,5.69,104000.0,3.6836,3.6901,3.6771,3.6836,104000.0
2007-08-24 14:15:00,5.69,5.69,5.69,5.69,100800.0,3.6836,3.6836,3.6836,3.6836,100800.0
2007-08-24 14:20:00,5.69,5.7,5.69,5.7,133600.0,3.6836,3.6901,3.6836,3.6901,133600.0
2007-08-24 14:25:00,5.7,5.71,5.7,5.71,57600.0,3.6901,3.6965,3.6901,3.6965,57600.0
2007-08-24 14:30:00,5.71,5.71,5.7,5.71,48800.0,3.6965,3.6965,3.6901,3.6965,48800.0
2007-08-24 14:35:00,5.71,5.71,5.71,5.71,76800.0,3.6965,3.6965,3.6965,3.6965,76800.0
2007-08-24 14:40:00,5.71,5.72,5.71,5.72,52800.0,3.6965,3.703,3.6965,3.703,52800.0
2007-08-24 14:45:00,5.72,5.73,5.72,5.73,59200.0,3.703,3.7095,3.703,3.7095,59200.0
2007-08-24 14:50:00,5.73,5.75,5.73,5.74,136000.0,3.7095,3.7224,3.7095,3.716,136000.0
2007-08-24 14:55:00,5.75,5.75,5.74,5.74,108000.0,3.7224,3.7224,3.716,3.716,108000.0
2007-08-24 15:00:00,5.74,5.75,5.74,5.75,140000.0,3.716,3.7224,3.716,3.7224,140000.0
2007-08-24 15:05:00,5.74,5.75,5.73,5.73,81600.0,3.716,3.7224,3.7095,3.7095,81600.0
2007-08-24 15:10:00,5.73,5.74,5.73,5.74,48000.0,3.7095,3.716,3.7095,3.716,48000.0
2007-08-24 15:15:00,5.74,5.74,5.72,5.72,85600.0,3.716,3.716,3.703,3.703,85600.0
2007-08-24 15:20:00,5.73,5.75,5.72,5.73,153600.0,3.7095,3.7224,3.703,3.7095,153600.0
2007-08-24 15:25:00,5.73,5.75,5.73,5.74,64000.0,3.7095,3.7224,3.7095,3.716,64000.0
2007-08-24 15:30:00,5.74,5.75,5.73,5.73,97600.0,3.716,3.7224,3.7095,3.7095,97600.0
2007-08-24 15:35:00,5.73,5.74,5.73,5.74,104000.0,3.7095,3.716,3.7095,3.716,104000.0
2007-08-24 15:40:00,5.73,5.75,5.73,5.75,81600.0,3.7095,3.7224,3.7095,3.7224,81600.0
2007-08-24 15:45:00,5.75,5.75,5.75,5.75,208800.0,3.7224,3.7224,3.7224,3.7224,208800.0
2007-08-24 15:50:00,5.75,5.76,5.74,5.74,321600.0,3.7224,3.7289,3.716,3.716,321600.0
2007-08-24 15:55:00,5.74,5.77,5.74,5.77,480800.0,3.716,3.7354,3.716,3.7354,480800.0
2007-08-27 09:30:00,5.72,5.74,5.69,5.69,185600.0,3.703,3.716,3.6836,3.6836,185600.0
2007-08-27 09:35:00,5.69,5.75,5.68,5.74,165600.0,3.6836,3.7224,3.6771,3.716,165600.0
2007-08-27 09:40:00,5.74,5.78,5.73,5.76,100000.0,3.716,3.7419,3.7095,3.7289,100000.0
2007-08-27 09:45:00,5.76,5.77,5.75,5.76,50400.0,3.7289,3.7354,3.7224,3.7289,50400.0
2007-08-27 09:50:00,5.76,5.76,5.72,5.72,69600.0,3.7289,3.7289,3.703,3.703,69600.0
2007-08-27 09:55:00,5.72,5.73,5.72,5.73,64000.0,3.703,3.7095,3.703,3.7095,64000.0
2007-08-27 10:00:00,5.74,5.76,5.73,5.75,101600.0,3.716,3.7289,3.7095,3.7224,101600.0
2007-08-27 10:05:00,5.74,5.75,5.72,5.75,90400.0,3.716,3.7224,3.703,3.7224,90400.0
2007-08-27 10:10:00,5.75,5.75,5.74,5.75,34400.0,3.7224,3.7224,3.716,3.7224,34400.0
2007-08-27 10:15:00,5.75,5.76,5.74,5.75,55200.0,3.7224,3.7289,3.716,3.7224,55200.0
2007-08-27 10:20:00,5.75,5.76,5.75,5.75,53600.0,3.7224,3.7289,3.7224,3.7224,53600.0
2007-08-27 10:25:00,5.75,5.75,5.72,5.73,92800.0,3.7224,3.7224,3.703,3.7095,92800.0
2007-08-27 10:30:00,5.73,5.73,5.72,5.73,48800.0,3.7095,3.7095,3.703,3.7095,48800.0
2007-08-27 10:35:00,5.73,5.73,5.72,5.73,108000.0,3.7095,3.7095,3.703,3.7095,108000.0
2007-08-27 10:40:00,5.73,5.73,5.72,5.72,119200.0,3.7095,3.7095,3.703,3.703,119200.0
2007-08-27 10:45:00,5.72,5.73,5.72,5.73,172000.0,3.703,3.7095,3.703,3.7095,172000.0
2007-08-27 10:50:00,5.73,5.73,5.73,5.73,148800.0,3.7095,3.7095,3.7095,3.7095,148800.0
2007-08-27 10:55:00,5.73,5.75,5.73,5.74,30400.0,3.7095,3.7224,3.7095,3.716,30400.0
2007-08-27 11:00:00,5.75,5.75,5.73,5.74,37600.0,3.7224,3.7224,3.7095,3.716,37600.0
2007-08-27 11:05:00,5.73,5.73,5.72,5.72,115200.0,3.7095,3.7095,3.703,3.703,115200.0
2007-08-27 11:10:00,5.72,5.72,5.71,5.71,24800.0,3.703,3.703,3.6965,3.6965,24800.0
2007-08-27 11:15:00,5.71,5.72,5.7,5.7,129600.0,3.6965,3.703,3.6901,3.6901,129600.0
2007-08-27 11:20:00,5.7,5.7,5.68,5.69,73600.0,3.6901,3.6901,3.6771,3.6836,73600.0
2007-08-27 11:25:00,5.69,5.69,5.69,5.69,43200.0,3.6836,3.6836,3.6836,3.6836,43200.0
2007-08-27 11:30:00,5.69,5.69,5.67,5.68,75200.0,3.6836,3.6836,3.6706,3.6771,75200.0
2007-08-27 11:35:00,5.68,5.68,5.67,5.67,112000.0,3.6771,3.6771,3.6706,3.6706,112000.0
2007-08-27 11:40:00,5.67,5.67,5.66,5.67,80800.0,3.6706,3.6706,3.6642,3.6706,80800.0
2007-08-27 11:45:00,5.67,5.68,5.67,5.67,95200.0,3.6706,3.6771,3.6706,3.6706,95200.0
2007-08-27 11:50:00,5.67,5.68,5.67,5.67,17600.0,3.6706,3.6771,3.6706,3.6706,17600.0
2007-08-27 11:55:00,5.67,5.69,5.67,5.69,44800.0,3.6706,3.6836,3.6706,3.6836,44800.0
2007-08-27 12:00:00,5.69,5.7,5.68,5.68,36800.0,3.6836,3.6901,3.6771,3.6771,36800.0
2007-08-27 12:05:00,5.68,5.68,5.68,5.68,18400.0,3.6771,3.6771,3.6771,3.6771,18400.0
2007-08-27 12:10:00,5.68,5.68,5.68,5.68,16800.0,3.6771,3.6771,3.6771,3.6771,16800.0
2007-08-27 12:15:00,5.68,5.69,5.68,5.69,18400.0,3.6771,3.6836,3.6771,3.6836,18400.0
2007-08-27 12:20:00,5.69,5.72,5.69,5.71,83200.0,3.6836,3.703,3.6836,3.6965,83200.0
2007-08-27 12:25:00,5.71,5.72,5.71,5.72,18400.0,3.6965,3.703,3.6965,3.703,18400.0
2007-08-27 12:30:00,5.72,5.72,5.71,5.71,21600.0,3.703,3.703,3.6965,3.6965,21600.0
2007-08-27 12:35:00,5.72,5.72,5.71,5.72,24800.0,3.703,3.703,3.6965,3.703,24800.0
2007-08-27 12:40:00,5.72,5.72,5.72,5.72,35200.0,3.703,3.703,3.703,3.703,35200.0
2007-08-27 12:45:00,5.72,5.72,5.71,5.71,66400.0,3.703,3.703,3.6965,3.6965,66400.0
2007-08-27 12:50:00,5.71,5.71,5.69,5.69,54400.0,3.6965,3.6965,3.6836,3.6836,54400.0
2007-08-27 12:55:00,5.69,5.69,5.68,5.69,40800.0,3.6836,3.6836,3.6771,3.6836,40800.0
2007-08-27 13:00:00,5.69,5.72,5.69,5.71,36800.0,3.6836,3.703,3.6836,3.6965,36800.0
2007-08-27 13:05:00,5.72,5.74,5.72,5.73,35200.0,3.703,3.716,3.703,3.7095,35200.0
2007-08-27 13:10:00,5.73,5.73,5.73,5.73,57600.0,3.7095,3.7095,3.7095,3.7095,57600.0
2007-08-27 13:15:00,5.73,5.73,5.7,5.71,108800.0,3.7095,3.7095,3.6901,3.6965,108800.0
2007-08-27 13:20:00,5.71,5.71,5.7,5.7,30400.0,3.6965,3.6965,3.6901,3.6901,30400.0
2007-08-27 13:25:00,5.7,5.71,5.7,5.71,69600.0,3.6901,3.6965,3.6901,3.6965,69600.0
2007-08-27 13:30:00,5.71,5.71,5.71,5.71,21600.0,3.6965,3.6965,3.6965,3.6965,21600.0
2007-08-27 13:35:00,5.71,5.71,5.68,5.68,68800.0,3.6965,3.6965,3.6771,3.6771,68800.0
2007-08-27 13:40:00,5.68,5.68,5.68,5.68,34400.0,3.6771,3.6771,3.6771,3.6771,34400.0
2007-08-27 13:45:00,5.68,5.68,5.68,5.68,88800.0,3.6771,3.6771,3.6771,3.6771,88800.0
2007-08-27 13:50:00,5.68,5.68,5.66,5.66,158400.0,3.6771,3.6771,3.6642,3.6642,158400.0
2007-08-27 13:55:00,5.66,5.67,5.66,5.67,65600.0,3.6642,3.6706,3.6642,3.6706,65600.0
2007-08-27 14:00:00,5.67,5.69,5.67,5.69,80800.0,3.6706,3.6836,3.6706,3.6836,80800.0
2007-08-27 14:05:00,5.69,5.7,5.69,5.69,88800.0,3.6836,3.6901,3.6836,3.6836,88800.0
2007-08-27 14:10:00,5.69,5.7,5.69,5.7,36000.0,3.6836,3.6901,3.6836,3.6901,36000.0
2007-08-27 14:15:00,5.7,5.7,5.7,5.7,23200.0,3.6901,3.6901,3.6901,3.6901,23200.0
2007-08-27 14:20:00,5.7,5.71,5.69,5.69,60000.0,3.6901,3.6965,3.6836,3.6836,60000.0
2007-08-27 14:25:00,5.69,5.7,5.68,5.69,57600.0,3.6836,3.6901,3.6771,3.6836,57600.0
2007-08-27 14:30:00,5.69,5.7,5.69,5.7,55200.0,3.6836,3.6901,3.6836,3.6901,55200.0
2007-08-27 14:35:00,5.7,5.7,5.7,5.7,60800.0,3.6901,3.6901,3.6901,3.6901,60800.0
2007-08-27 14:40:00,5.7,5.7,5.69,5.7,58400.0,3.6901,3.6901,3.6836,3.6901,58400.0
2007-08-27 14:45:00,5.7,5.7,5.68,5.68,73600.0,3.6901,3.6901,3.6771,3.6771,73600.0
2007-08-27 14:50:00,5.68,5.68,5.68,5.68,53600.0,3.6771,3.6771,3.6771,3.6771,53600.0
2007-08-27 14:55:00,5.69,5.7,5.69,5.7,43200.0,3.6836,3.6901,3.6836,3.6901,43200.0
2007-08-27 15:00:00,5.69,5.7,5.69,5.7,96000.0,3.6836,3.6901,3.6836,3.6901,96000.0
2007-08-27 15:05:00,5.7,5.7,5.7,5.7,65600.0,3.6901,3.6901,3.6901,3.6901,65600.0
2007-08-27 15:10:00,5.7,5.7,5.7,5.7,106400.0,3.6901,3.6901,3.6901,3.6901,106400.0
2007-08-27 15:15:00,5.7,5.7,5.7,5.7,86400.0,3.6901,3.6901,3.6901,3.6901,86400.0
2007-08-27 15:20:00,5.7,5.7,5.67,5.67,291200.0,3.6901,3.6901,3.6706,3.6706,291200.0
2007-08-27 15:25:00,5.67,5.69,5.67,5.69,74400.0,3.6706,3.6836,3.6706,3.6836,74400.0
2007-08-27 15:30:00,5.69,5.71,5.69,5.71,84000.0,3.6836,3.6965,3.6836,3.6965,84000.0
2007-08-27 15:35:00,5.71,5.71,5.69,5.7,156800.0,3.6965,3.6965,3.6836,3.6901,156800.0
2007-08-27 15:40:00,5.7,5.71,5.7,5.71,161600.0,3.6901,3.6965,3.6901,3.6965,161600.0
2007-08-27 15:45:00,5.71,5.71,5.69,5.69,60000.0,3.6965,3.6965,3.6836,3.6836,60000.0
2007-08-27 15:50:00,5.69,5.7,5.68,5.69,74400.0,3.6836,3.6901,3.6771,3.6836,74400.0
2007-08-27 15:55:00,5.68,5.69,5.68,5.68,160000.0,3.6771,3.6836,3.6771,3.6771,160000.0
2007-08-28 09:30:00,5.65,5.67,5.65,5.67,58400.0,3.6577,3.6706,3.6577,3.6706,58400.0
2007-08-28 09:35:00,5.66,5.67,5.66,5.66,63200.0,3.6642,3.6706,3.6642,3.6642,63200.0
2007-08-28 09:40:00,5.66,5.66,5.63,5.63,67200.0,3.6642,3.6642,3.6447,3.6447,67200.0
2007-08-28 09:45:00,5.63,5.64,5.63,5.64,51200.0,3.6447,3.6512,3.6447,3.6512,51200.0
2007-08-28 09:50:00,5.64,5.64,5.62,5.62,144800.0,3.6512,3.6512,3.6383,3.6383,144800.0
2007-08-28 09:55:00,5.62,5.62,5.6,5.6,67200.0,3.6383,3.6383,3.6253,3.6253,67200.0
2007-08-28 10:00:00,5.61,5.62,5.61,5.62,26400.0,3.6318,3.6383,3.6318,3.6383,26400.0
2007-08-28 10:05:00,5.62,5.62,5.6,5.61,75200.0,3.6383,3.6383,3.6253,3.6318,75200.0
2007-08-28 10:10:00,5.6,5.62,5.6,5.61,46400.0,3.6253,3.6383,3.6253,3.6318,46400.0
2007-08-28 10:15:00,5.62,5.63,5.61,5.63,57600.0,3.6383,3.6447,3.6318,3.6447,57600.0
2007-08-28 10:20:00,5.62,5.63,5.62,5.62,38400.0,3.6383,3.6447,3.6383,3.6383,38400.0
2007-08-28 10:25:00,5.63,5.63,5.62,5.63,42400.0,3.6447,3.6447,3.6383,3.6447,42400.0
2007-08-28 10:30:00,5.63,5.64,5.62,5.64,41600.0,3.6447,3.6512,3.6383,3.6512,41600.0
2007-08-28 10:35:00,5.64,5.65,5.64,5.65,98400.0,3.6512,3.6577,3.6512,3.6577,98400.0
2007-08-28 10:40:00,5.65,5.65,5.63,5.63,49600.0,3.6577,3.6577,3.6447,3.6447,49600.0
2007-08-28 10:45:00,5.63,5.63,5.59,5.6,122400.0,3.6447,3.6447,3.6189,3.6253,122400.0
2007-08-28 10:50:00,5.6,5.6,5.57,5.58,84800.0,3.6253,3.6253,3.6059,3.6124,84800.0
2007-08-28 10:55:00,5.57,5.58,5.56,5.57,132000.0,3.6059,3.6124,3.5994,3.6059,132000.0
2007-08-28 11:00:00,5.57,5.57,5.56,5.57,47200.0,3.6059,3.6059,3.5994,3.6059,47200.0
2007-08-28 11:05:00,5.57,5.58,5.57,5.58,52000.0,3.6059,3.6124,3.6059,3.6124,52000.0
2007-08-28 11:10:00,5.58,5.6,5.58,5.6,1652800.0,3.6124,3.6253,3.6124,3.6253,1652800.0
2007-08-28 11:15:00,5.59,5.61,5.59,5.61,183200.0,3.6189,3.6318,3.6189,3.6318,183200.0
2007-08-28 11:20:00,5.61,5.61,5.59,5.61,226400.0,3.6318,3.6318,3.6189,3.6318,226400.0
2007-08-28 11:25:00,5.61,5.61,5.59,5.6,166400.0,3.6318,3.6318,3.6189,3.6253,166400.0
2007-08-28 11:30:00,5.61,5.61,5.59,5.6,87200.0,3.6318,3.6318,3.6189,3.6253,87200.0
2007-08-28 11:35:00,5.59,5.59,5.59,5.59,148800.0,3.6189,3.6189,3.6189,3.6189,148800.0
2007-08-28 11:40:00,5.59,5.59,5.59,5.59,194400.0,3.6189,3.6189,3.6189,3.6189,194400.0
2007-08-28 11:45:00,5.59,5.6,5.59,5.59,64800.0,3.6189,3.6253,3.6189,3.6189,64800.0
2007-08-28 11:50:00,5.59,5.6,5.59,5.59,34400.0,3.6189,3.6253,3.6189,3.6189,34400.0
2007-08-28 11:55:00,5.59,5.6,5.59,5.59,155200.0,3.6189,3.6253,3.6189,3.6189,155200.0
2007-08-28 12:00:00,5.59,5.6,5.59,5.59,64000.0,3.6189,3.6253,3.6189,3.6189,64000.0
2007-08-28 12:05:00,5.59,5.6,5.59,5.59,43200.0,3.6189,3.6253,3.6189,3.6189,43200.0
2007-08-28 12:10:00,5.59,5.59,5.59,5.59,25600.0,3.6189,3.6189,3.6189,3.6189,25600.0
2007-08-28 12:15:00,5.59,5.6,5.59,5.59,28800.0,3.6189,3.6253,3.6189,3.6189,28800.0
2007-08-28 12:20:00,5.59,5.59,5.59,5.59,68000.0,3.6189,3.6189,3.6189,3.6189,68000.0
2007-08-28 12:25:00,5.59,5.59,5.59,5.59,48800.0,3.6189,3.6189,3.6189,3.6189,48800.0
2007-08-28 12:30:00,5.59,5.6,5.59,5.6,110400.0,3.6189,3.6253,3.6189,3.6253,110400.0
2007-08-28 12:35:00,5.59,5.59,5.59,5.59,116000.0,3.6189,3.6189,3.6189,3.6189,116000.0
2007-08-28 12:40:00,5.59,5.6,5.59,5.6,11200.0,3.6189,3.6253,3.6189,3.6253,11200.0
2007-08-28 12:45:00,5.6,5.6,5.6,5.6,8000.0,3.6253,3.6253,3.6253,3.6253,8000.0
2007-08-28 12:50:00,5.6,5.6,5.59,5.6,24000.0,3.6253,3.6253,3.6189,3.6253,24000.0
2007-08-28 12:55:00,5.6,5.6,5.6,5.6,22400.0,3.6253,3.6253,3.6253,3.6253,22400.0
2007-08-28 13:00:00,5.6,5.6,5.59,5.6,24800.0,3.6253,3.6253,3.6189,3.6253,24800.0
2007-08-28 13:05:00,5.6,5.6,5.6,5.6,19200.0,3.6253,3.6253,3.6253,3.6253,19200.0
2007-08-28 13:10:00,5.6,5.6,5.6,5.6,28000.0,3.6253,3.6253,3.6253,3.6253,28000.0
2007-08-28 13:15:00,5.59,5.6,5.59,5.6,20800.0,3.6189,3.6253,3.6189,3.6253,20800.0
2007-08-28 13:20:00,5.6,5.6,5.6,5.6,24000.0,3.6253,3.6253,3.6253,3.6253,24000.0
2007-08-28 13:25:00,5.6,5.6,5.6,5.6,8800.0,3.6253,3.6253,3.6253,3.6253,8800.0
2007-08-28 13:30:00,5.6,5.6,5.59,5.59,15200.0,3.6253,3.6253,3.6189,3.6189,15200.0
2007-08-28 13:35:00,5.59,5.6,5.59,5.6,42400.0,3.6189,3.6253,3.6189,3.6253,42400.0
2007-08-28 13:40:00,5.61,5.61,5.6,5.6,16800.0,3.6318,3.6318,3.6253,3.6253,16800.0
2007-08-28 13:45:00,5.6,5.61,5.6,5.61,9600.0,3.6253,3.6318,3.6253,3.6318,9600.0
2007-08-28 13:50:00,5.61,5.61,5.61,5.61,30400.0,3.6318,3.6318,3.6318,3.6318,30400.0
2007-08-28 13:55:00,5.61,5.61,5.61,5.61,7200.0,3.6318,3.6318,3.6318,3.6318,7200.0
2007-08-28 14:00:00,5.61,5.61,5.6,5.61,116000.0,3.6318,3.6318,3.6253,3.6318,116000.0
2007-08-28 14:05:00,5.61,5.63,5.61,5.63,149600.0,3.6318,3.6447,3.6318,3.6447,149600.0
2007-08-28 14:10:00,5.63,5.63,5.62,5.62,122400.0,3.6447,3.6447,3.6383,3.6383,122400.0
2007-08-28 14:15:00,5.62,5.63,5.62,5.62,122400.0,3.6383,3.6447,3.6383,3.6383,122400.0
2007-08-28 14:20:00,5.62,5.63,5.62,5.63,41600.0,3.6383,3.6447,3.6383,3.6447,41600.0
2007-08-28 14:25:00,5.63,5.63,5.62,5.62,73600.0,3.6447,3.6447,3.6383,3.6383,73600.0
2007-08-28 14:30:00,5.62,5.63,5.62,5.63,85600.0,3.6383,3.6447,3.6383,3.6447,85600.0
2007-08-28 14:35:00,5.63,5.63,5.63,5.63,83200.0,3.6447,3.6447,3.6447,3.6447,83200.0
2007-08-28 14:40:00,5.63,5.63,5.62,5.62,46400.0,3.6447,3.6447,3.6383,3.6383,46400.0
2007-08-28 14:45:00,5.62,5.63,5.62,5.63,108800.0,3.6383,3.6447,3.6383,3.6447,108800.0
2007-08-28 14:50:00,5.63,5.63,5.63,5.63,72800.0,3.6447,3.6447,3.6447,3.6447,72800.0
2007-08-28 14:55:00,5.63,5.63,5.6,5.61,235200.0,3.6447,3.6447,3.6253,3.6318,235200.0
2007-08-28 15:00:00,5.61,5.62,5.61,5.61,39200.0,3.6318,3.6383,3.6318,3.6318,39200.0
2007-08-28 15:05:00,5.61,5.62,5.61,5.62,106400.0,3.6318,3.6383,3.6318,3.6383,106400.0
2007-08-28 15:10:00,5.61,5.61,5.6,5.6,65600.0,3.6318,3.6318,3.6253,3.6253,65600.0
2007-08-28 15:15:00,5.6,5.61,5.6,5.6,284800.0,3.6253,3.6318,3.6253,3.6253,284800.0
2007-08-28 15:20:00,5.6,5.6,5.58,5.58,103200.0,3.6253,3.6253,3.6124,3.6124,103200.0
2007-08-28 15:25:00,5.58,5.59,5.58,5.58,65600.0,3.6124,3.6189,3.6124,3.6124,65600.0
2007-08-28 15:30:00,5.58,5.58,5.56,5.57,93600.0,3.6124,3.6124,3.5994,3.6059,93600.0
2007-08-28 15:35:00,5.57,5.57,5.56,5.56,96000.0,3.6059,3.6059,3.5994,3.5994,96000.0
2007-08-28 15:40:00,5.56,5.57,5.56,5.56,70400.0,3.5994,3.6059,3.5994,3.5994,70400.0
2007-08-28 15:45:00,5.56,5.56,5.53,5.54,169600.0,3.5994,3.5994,3.58,3.5865,169600.0
2007-08-28 15:50:00,5.53,5.55,5.53,5.54,214400.0,3.58,3.593,3.58,3.5865,214400.0
2007-08-28 15:55:00,5.54,5.54,5.52,5.53,272000.0,3.5865,3.5865,3.5735,3.58,272000.0
2007-08-29 09:30:00,5.54,5.55,5.52,5.54,224000.0,3.5865,3.593,3.5735,3.5865,224000.0
2007-08-29 09:35:00,5.54,5.55,5.53,5.53,105600.0,3.5865,3.593,3.58,3.58,105600.0
2007-08-29 09:40:00,5.54,5.55,5.53,5.55,92000.0,3.5865,3.593,3.58,3.593,92000.0
2007-08-29 09:45:00,5.55,5.57,5.55,5.56,95200.0,3.593,3.6059,3.593,3.5994,95200.0
2007-08-29 09:50:00,5.57,5.59,5.55,5.58,130400.0,3.6059,3.6189,3.593,3.6124,130400.0
2007-08-29 09:55:00,5.58,5.58,5.57,5.58,73600.0,3.6124,3.6124,3.6059,3.6124,73600.0
2007-08-29 10:00:00,5.58,5.61,5.58,5.6,192800.0,3.6124,3.6318,3.6124,3.6253,192800.0
2007-08-29 10:05:00,5.6,5.61,5.6,5.61,122400.0,3.6253,3.6318,3.6253,3.6318,122400.0
2007-08-29 10:10:00,5.61,5.61,5.58,5.58,85600.0,3.6318,3.6318,3.6124,3.6124,85600.0
2007-08-29 10:15:00,5.58,5.6,5.58,5.59,41600.0,3.6124,3.6253,3.6124,3.6189,41600.0
2007-08-29 10:20:00,5.59,5.62,5.59,5.62,100800.0,3.6189,3.6383,3.6189,3.6383,100800.0
2007-08-29 10:25:00,5.62,5.62,5.6,5.6,116000.0,3.6383,3.6383,3.6253,3.6253,116000.0
2007-08-29 10:30:00,5.6,5.61,5.6,5.6,37600.0,3.6253,3.6318,3.6253,3.6253,37600.0
2007-08-29 10:35:00,5.6,5.61,5.59,5.6,68800.0,3.6253,3.6318,3.6189,3.6253,68800.0
2007-08-29 10:40:00,5.6,5.61,5.6,5.61,101600.0,3.6253,3.6318,3.6253,3.6318,101600.0
2007-08-29 10:45:00,5.61,5.62,5.61,5.62,16800.0,3.6318,3.6383,3.6318,3.6383,16800.0
2007-08-29 10:50:00,5.62,5.64,5.62,5.64,75200.0,3.6383,3.6512,3.6383,3.6512,75200.0
2007-08-29 10:55:00,5.64,5.65,5.63,5.64,47200.0,3.6512,3.6577,3.6447,3.6512,47200.0
2007-08-29 11:00:00,5.64,5.66,5.64,5.66,68800.0,3.6512,3.6642,3.6512,3.6642,68800.0
2007-08-29 11:05:00,5.66,5.66,5.64,5.65,70400.0,3.6642,3.6642,3.6512,3.6577,70400.0
2007-08-29 11:10:00,5.65,5.65,5.64,5.64,29600.0,3.6577,3.6577,3.6512,3.6512,29600.0
2007-08-29 11:15:00,5.64,5.64,5.63,5.63,43200.0,3.6512,3.6512,3.6447,3.6447,43200.0
2007-08-29 11:20:00,5.63,5.63,5.62,5.62,79200.0,3.6447,3.6447,3.6383,3.6383,79200.0
2007-08-29 11:25:00,5.63,5.64,5.63,5.63,50400.0,3.6447,3.6512,3.6447,3.6447,50400.0
2007-08-29 11:30:00,5.63,5.63,5.63,5.63,17600.0,3.6447,3.6447,3.6447,3.6447,17600.0
2007-08-29 11:35:00,5.63,5.65,5.62,5.65,60800.0,3.6447,3.6577,3.6383,3.6577,60800.0
2007-08-29 11:40:00,5.64,5.65,5.64,5.65,36800.0,3.6512,3.6577,3.6512,3.6577,36800.0
2007-08-29 11:45:00,5.65,5.66,5.65,5.66,87200.0,3.6577,3.6642,3.6577,3.6642,87200.0
2007-08-29 11:50:00,5.65,5.66,5.65,5.65,24800.0,3.6577,3.6642,3.6577,3.6577,24800.0
2007-08-29 11:55:00,5.65,5.66,5.65,5.66,25600.0,3.6577,3.6642,3.6577,3.6642,25600.0
2007-08-29 12:00:00,5.66,5.67,5.66,5.67,36000.0,3.6642,3.6706,3.6642,3.6706,36000.0
2007-08-29 12:05:00,5.67,5.67,5.65,5.66,62400.0,3.6706,3.6706,3.6577,3.6642,62400.0
2007-08-29 12:10:00,5.66,5.67,5.65,5.65,41600.0,3.6642,3.6706,3.6577,3.6577,41600.0
2007-08-29 12:15:00,5.66,5.66,5.65,5.66,20800.0,3.6642,3.6642,3.6577,3.6642,20800.0
2007-08-29 12:20:00,5.65,5.67,5.65,5.67,28000.0,3.6577,3.6706,3.6577,3.6706,28000.0
2007-08-29 12:25:00,5.67,5.67,5.65,5.65,59200.0,3.6706,3.6706,3.6577,3.6577,59200.0
2007-08-29 12:30:00,5.65,5.66,5.64,5.64,47200.0,3.6577,3.6642,3.6512,3.6512,47200.0
2007-08-29 12:35:00,5.64,5.65,5.64,5.65,65600.0,3.6512,3.6577,3.6512,3.6577,65600.0
2007-08-29 12:40:00,5.65,5.67,5.65,5.66,60000.0,3.6577,3.6706,3.6577,3.6642,60000.0
2007-08-29 12:45:00,5.66,5.66,5.65,5.65,127200.0,3.6642,3.6642,3.6577,3.6577,127200.0
2007-08-29 12:50:00,5.65,5.65,5.64,5.64,12800.0,3.6577,3.6577,3.6512,3.6512,12800.0
2007-08-29 12:55:00,5.64,5.64,5.63,5.64,132800.0,3.6512,3.6512,3.6447,3.6512,132800.0
2007-08-29 13:00:00,5.64,5.64,5.64,5.64,70400.0,3.6512,3.6512,3.6512,3.6512,70400.0
2007-08-29 13:05:00,5.64,5.64,5.64,5.64,27200.0,3.6512,3.6512,3.6512,3.6512,27200.0
2007-08-29 13:10:00,5.64,5.65,5.64,5.64,27200.0,3.6512,3.6577,3.6512,3.6512,27200.0
2007-08-29 13:15:00,5.64,5.65,5.64,5.64,30400.0,3.6512,3.6577,3.6512,3.6512,30400.0
2007-08-29 13:20:00,5.65,5.65,5.63,5.63,68800.0,3.6577,3.6577,3.6447,3.6447,68800.0
2007-08-29 13:25:00,5.63,5.63,5.63,5.63,32000.0,3.6447,3.6447,3.6447,3.6447,32000.0
2007-08-29 13:30:00,5.63,5.63,5.63,5.63,52800.0,3.6447,3.6447,3.6447,3.6447,52800.0
2007-08-29 13:35:00,5.63,5.63,5.61,5.61,129600.0,3.6447,3.6447,3.6318,3.6318,129600.0
2007-08-29 13:40:00,5.61,5.61,5.6,5.61,66400.0,3.6318,3.6318,3.6253,3.6318,66400.0
2007-08-29 13:45:00,5.61,5.62,5.6,5.61,57600.0,3.6318,3.6383,3.6253,3.6318,57600.0
2007-08-29 13:50:00,5.61,5.62,5.61,5.62,37600.0,3.6318,3.6383,3.6318,3.6383,37600.0
2007-08-29 13:55:00,5.62,5.63,5.62,5.62,70400.0,3.6383,3.6447,3.6383,3.6383,70400.0
2007-08-29 14:00:00,5.62,5.65,5.62,5.65,62400.0,3.6383,3.6577,3.6383,3.6577,62400.0
2007-08-29 14:05:00,5.65,5.66,5.65,5.66,56000.0,3.6577,3.6642,3.6577,3.6642,56000.0
2007-08-29 14:10:00,5.66,5.67,5.65,5.66,44800.0,3.6642,3.6706,3.6577,3.6642,44800.0
2007-08-29 14:15:00,5.66,5.66,5.65,5.65,36800.0,3.6642,3.6642,3.6577,3.6577,36800.0
2007-08-29 14:20:00,5.65,5.65,5.65,5.65,37600.0,3.6577,3.6577,3.6577,3.6577,37600.0
2007-08-29 14:25:00,5.65,5.65,5.65,5.65,30400.0,3.6577,3.6577,3.6577,3.6577,30400.0
2007-08-29 14:30:00,5.65,5.67,5.65,5.66,61600.0,3.6577,3.6706,3.6577,3.6642,61600.0
2007-08-29 14:35:00,5.67,5.68,5.67,5.67,57600.0,3.6706,3.6771,3.6706,3.6706,57600.0
2007-08-29 14:40:00,5.68,5.68,5.65,5.65,138400.0,3.6771,3.6771,3.6577,3.6577,138400.0
2007-08-29 14:45:00,5.65,5.66,5.65,5.65,138400.0,3.6577,3.6642,3.6577,3.6577,138400.0
2007-08-29 14:50:00,5.65,5.65,5.64,5.65,99200.0,3.6577,3.6577,3.6512,3.6577,99200.0
2007-08-29 14:55:00,5.65,5.66,5.65,5.66,40000.0,3.6577,3.6642,3.6577,3.6642,40000.0
2007-08-29 15:00:00,5.66,5.66,5.65,5.65,240800.0,3.6642,3.6642,3.6577,3.6577,240800.0
2007-08-29 15:05:00,5.65,5.65,5.64,5.65,353600.0,3.6577,3.6577,3.6512,3.6577,353600.0
2007-08-29 15:10:00,5.65,5.67,5.65,5.65,328000.0,3.6577,3.6706,3.6577,3.6577,328000.0
2007-08-29 15:15:00,5.65,5.67,5.64,5.64,328800.0,3.6577,3.6706,3.6512,3.6512,328800.0
2007-08-29 15:20:00,5.64,5.65,5.63,5.64,248800.0,3.6512,3.6577,3.6447,3.6512,248800.0
2007-08-29 15:25:00,5.64,5.64,5.62,5.64,153600.0,3.6512,3.6512,3.6383,3.6512,153600.0
2007-08-29 15:30:00,5.64,5.65,5.63,5.64,291200.0,3.6512,3.6577,3.6447,3.6512,291200.0
2007-08-29 15:35:00,5.64,5.68,5.64,5.68,124000.0,3.6512,3.6771,3.6512,3.6771,124000.0
2007-08-29 15:40:00,5.68,5.7,5.68,5.69,185600.0,3.6771,3.6901,3.6771,3.6836,185600.0
2007-08-29 15:45:00,5.69,5.7,5.69,5.7,116800.0,3.6836,3.6901,3.6836,3.6901,116800.0
2007-08-29 15:50:00,5.7,5.71,5.7,5.7,367200.0,3.6901,3.6965,3.6901,3.6901,367200.0
2007-08-29 15:55:00,5.7,5.71,5.7,5.7,343200.0,3.6901,3.6965,3.6901,3.6901,343200.0
2007-08-30 09:30:00,5.69,5.69,5.67,5.67,79200.0,3.6836,3.6836,3.6706,3.6706,79200.0
2007-08-30 09:35:00,5.67,5.68,5.65,5.68,152800.0,3.6706,3.6771,3.6577,3.6771,152800.0
2007-08-30 09:40:00,5.68,5.68,5.65,5.66,84800.0,3.6771,3.6771,3.6577,3.6642,84800.0
2007-08-30 09:45:00,5.66,5.67,5.65,5.65,77600.0,3.6642,3.6706,3.6577,3.6577,77600.0
2007-08-30 09:50:00,5.65,5.66,5.64,5.65,143200.0,3.6577,3.6642,3.6512,3.6577,143200.0
2007-08-30 09:55:00,5.65,5.66,5.65,5.66,63200.0,3.6577,3.6642,3.6577,3.6642,63200.0
2007-08-30 10:00:00,5.66,5.67,5.66,5.67,61600.0,3.6642,3.6706,3.6642,3.6706,61600.0
2007-08-30 10:05:00,5.67,5.69,5.67,5.68,130400.0,3.6706,3.6836,3.6706,3.6771,130400.0
2007-08-30 10:10:00,5.69,5.69,5.68,5.68,247200.0,3.6836,3.6836,3.6771,3.6771,247200.0
2007-08-30 10:15:00,5.68,5.71,5.68,5.71,210400.0,3.6771,3.6965,3.6771,3.6965,210400.0
2007-08-30 10:20:00,5.71,5.74,5.71,5.72,214400.0,3.6965,3.716,3.6965,3.703,214400.0
2007-08-30 10:25:00,5.72,5.73,5.72,5.73,145600.0,3.703,3.7095,3.703,3.7095,145600.0
2007-08-30 10:30:00,5.73,5.74,5.72,5.72,145600.0,3.7095,3.716,3.703,3.703,145600.0
2007-08-30 10:35:00,5.72,5.74,5.72,5.73,61600.0,3.703,3.716,3.703,3.7095,61600.0
2007-08-30 10:40:00,5.73,5.74,5.72,5.73,156800.0,3.7095,3.716,3.703,3.7095,156800.0
2007-08-30 10:45:00,5.73,5.74,5.73,5.73,93600.0,3.7095,3.716,3.7095,3.7095,93600.0
2007-08-30 10:50:00,5.73,5.74,5.73,5.74,49600.0,3.7095,3.716,3.7095,3.716,49600.0
2007-08-30 10:55:00,5.74,5.74,5.73,5.73,65600.0,3.716,3.716,3.7095,3.7095,65600.0
2007-08-30 11:00:00,5.73,5.73,5.72,5.72,73600.0,3.7095,3.7095,3.703,3.703,73600.0
2007-08-30 11:05:00,5.72,5.72,5.7,5.7,64000.0,3.703,3.703,3.6901,3.6901,64000.0
2007-08-30 11:10:00,5.7,5.72,5.7,5.71,96000.0,3.6901,3.703,3.6901,3.6965,96000.0
2007-08-30 11:15:00,5.71,5.72,5.71,5.71,105600.0,3.6965,3.703,3.6965,3.6965,105600.0
2007-08-30 11:20:00,5.72,5.72,5.71,5.71,152800.0,3.703,3.703,3.6965,3.6965,152800.0
2007-08-30 11:25:00,5.71,5.72,5.71,5.71,72800.0,3.6965,3.703,3.6965,3.6965,72800.0
2007-08-30 11:30:00,5.71,5.71,5.71,5.71,71200.0,3.6965,3.6965,3.6965,3.6965,71200.0
2007-08-30 11:35:00,5.71,5.71,5.7,5.71,84000.0,3.6965,3.6965,3.6901,3.6965,84000.0
2007-08-30 11:40:00,5.71,5.71,5.68,5.7,147200.0,3.6965,3.6965,3.6771,3.6901,147200.0
2007-08-30 11:45:00,5.71,5.73,5.71,5.73,76000.0,3.6965,3.7095,3.6965,3.7095,76000.0
2007-08-30 11:50:00,5.73,5.74,5.7,5.71,170400.0,3.7095,3.716,3.6901,3.6965,170400.0
2007-08-30 11:55:00,5.71,5.71,5.71,5.71,26400.0,3.6965,3.6965,3.6965,3.6965,26400.0
2007-08-30 12:00:00,5.71,5.72,5.71,5.72,49600.0,3.6965,3.703,3.6965,3.703,49600.0
2007-08-30 12:05:00,5.71,5.71,5.7,5.7,30400.0,3.6965,3.6965,3.6901,3.6901,30400.0
2007-08-30 12:10:00,5.7,5.7,5.7,5.7,5600.0,3.6901,3.6901,3.6901,3.6901,5600.0
2007-08-30 12:15:00,5.7,5.7,5.68,5.68,63200.0,3.6901,3.6901,3.6771,3.6771,63200.0
2007-08-30 12:20:00,5.68,5.69,5.67,5.68,71200.0,3.6771,3.6836,3.6706,3.6771,71200.0
2007-08-30 12:25:00,5.67,5.68,5.67,5.67,40000.0,3.6706,3.6771,3.6706,3.6706,40000.0
2007-08-30 12:30:00,5.67,5.68,5.67,5.68,50400.0,3.6706,3.6771,3.6706,3.6771,50400.0
2007-08-30 12:35:00,5.68,5.69,5.68,5.69,64800.0,3.6771,3.6836,3.6771,3.6836,64800.0
2007-08-30 12:40:00,5.69,5.69,5.68,5.69,73600.0,3.6836,3.6836,3.6771,3.6836,73600.0
2007-08-30 12:45:00,5.69,5.69,5.68,5.69,16000.0,3.6836,3.6836,3.6771,3.6836,16000.0
2007-08-30 12:50:00,5.69,5.69,5.69,5.69,35200.0,3.6836,3.6836,3.6836,3.6836,35200.0
2007-08-30 12:55:00,5.69,5.7,5.69,5.7,47200.0,3.6836,3.6901,3.6836,3.6901,47200.0
2007-08-30 13:00:00,5.7,5.7,5.7,5.7,24000.0,3.6901,3.6901,3.6901,3.6901,24000.0
2007-08-30 13:05:00,5.7,5.7,5.7,5.7,48000.0,3.6901,3.6901,3.6901,3.6901,48000.0
2007-08-30 13:10:00,5.7,5.7,5.7,5.7,22400.0,3.6901,3.6901,3.6901,3.6901,22400.0
2007-08-30 13:15:00,5.7,5.7,5.69,5.69,59200.0,3.6901,3.6901,3.6836,3.6836,59200.0
2007-08-30 13:20:00,5.69,5.69,5.67,5.68,116000.0,3.6836,3.6836,3.6706,3.6771,116000.0
2007-08-30 13:25:00,5.68,5.68,5.66,5.67,30400.0,3.6771,3.6771,3.6642,3.6706,30400.0
2007-08-30 13:30:00,5.67,5.67,5.65,5.65,65600.0,3.6706,3.6706,3.6577,3.6577,65600.0
2007-08-30 13:35:00,5.65,5.65,5.65,5.65,67200.0,3.6577,3.6577,3.6577,3.6577,67200.0
2007-08-30 13:40:00,5.65,5.66,5.64,5.66,83200.0,3.6577,3.6642,3.6512,3.6642,83200.0
2007-08-30 13:45:00,5.66,5.66,5.65,5.66,23200.0,3.6642,3.6642,3.6577,3.6642,23200.0
2007-08-30 13:50:00,5.66,5.68,5.66,5.68,56000.0,3.6642,3.6771,3.6642,3.6771,56000.0
2007-08-30 13:55:00,5.68,5.69,5.68,5.69,96800.0,3.6771,3.6836,3.6771,3.6836,96800.0
2007-08-30 14:00:00,5.69,5.69,5.68,5.68,95200.0,3.6836,3.6836,3.6771,3.6771,95200.0
2007-08-30 14:05:00,5.68,5.69,5.67,5.67,95200.0,3.6771,3.6836,3.6706,3.6706,95200.0
2007-08-30 14:10:00,5.67,5.68,5.67,5.67,21600.0,3.6706,3.6771,3.6706,3.6706,21600.0
2007-08-30 14:15:00,5.67,5.68,5.67,5.67,44800.0,3.6706,3.6771,3.6706,3.6706,44800.0
2007-08-30 14:20:00,5.67,5.68,5.67,5.68,44000.0,3.6706,3.6771,3.6706,3.6771,44000.0
2007-08-30 14:25:00,5.68,5.69,5.68,5.68,64800.0,3.6771,3.6836,3.6771,3.6771,64800.0
2007-08-30 14:30:00,5.68,5.68,5.64,5.65,120800.0,3.6771,3.6771,3.6512,3.6577,120800.0
2007-08-30 14:35:00,5.65,5.65,5.64,5.65,70400.0,3.6577,3.6577,3.6512,3.6577,70400.0
2007-08-30 14:40:00,5.65,5.65,5.64,5.64,47200.0,3.6577,3.6577,3.6512,3.6512,47200.0
2007-08-30 14:45:00,5.64,5.64,5.62,5.62,72800.0,3.6512,3.6512,3.6383,3.6383,72800.0
2007-08-30 14:50:00,5.62,5.63,5.62,5.63,88000.0,3.6383,3.6447,3.6383,3.6447,88000.0
2007-08-30 14:55:00,5.63,5.64,5.62,5.62,59200.0,3.6447,3.6512,3.6383,3.6383,59200.0
2007-08-30 15:00:00,5.62,5.65,5.62,5.65,88800.0,3.6383,3.6577,3.6383,3.6577,88800.0
2007-08-30 15:05:00,5.65,5.66,5.65,5.66,107200.0,3.6577,3.6642,3.6577,3.6642,107200.0
2007-08-30 15:10:00,5.66,5.67,5.66,5.67,129600.0,3.6642,3.6706,3.6642,3.6706,129600.0
2007-08-30 15:15:00,5.67,5.67,5.66,5.66,139200.0,3.6706,3.6706,3.6642,3.6642,139200.0
2007-08-30 15:20:00,5.66,5.67,5.66,5.66,129600.0,3.6642,3.6706,3.6642,3.6642,129600.0
2007-08-30 15:25:00,5.66,5.67,5.66,5.66,132800.0,3.6642,3.6706,3.6642,3.6642,132800.0
2007-08-30 15:30:00,5.66,5.67,5.66,5.67,68800.0,3.6642,3.6706,3.6642,3.6706,68800.0
2007-08-30 15:35:00,5.67,5.67,5.66,5.66,154400.0,3.6706,3.6706,3.6642,3.6642,154400.0
2007-08-30 15:40:00,5.66,5.66,5.65,5.65,136000.0,3.6642,3.6642,3.6577,3.6577,136000.0
2007-08-30 15:45:00,5.65,5.66,5.65,5.66,151200.0,3.6577,3.6642,3.6577,3.6642,151200.0
2007-08-30 15:50:00,5.65,5.67,5.65,5.66,146400.0,3.6577,3.6706,3.6577,3.6642,146400.0
2007-08-30 15:55:00,5.67,5.67,5.66,5.66,314400.0,3.6706,3.6706,3.6642,3.6642,314400.0
2007-08-31 09:30:00,5.73,5.73,5.69,5.7,122400.0,3.7095,3.7095,3.6836,3.6901,122400.0
2007-08-31 09:35:00,5.71,5.72,5.67,5.69,116800.0,3.6965,3.703,3.6706,3.6836,116800.0
2007-08-31 09:40:00,5.69,5.7,5.66,5.66,80000.0,3.6836,3.6901,3.6642,3.6642,80000.0
2007-08-31 09:45:00,5.66,5.68,5.66,5.66,108000.0,3.6642,3.6771,3.6642,3.6642,108000.0
2007-08-31 09:50:00,5.67,5.69,5.67,5.68,64000.0,3.6706,3.6836,3.6706,3.6771,64000.0
2007-08-31 09:55:00,5.68,5.68,5.67,5.67,26400.0,3.6771,3.6771,3.6706,3.6706,26400.0
2007-08-31 10:00:00,5.67,5.68,5.62,5.62,152800.0,3.6706,3.6771,3.6383,3.6383,152800.0
2007-08-31 10:05:00,5.62,5.65,5.62,5.64,50400.0,3.6383,3.6577,3.6383,3.6512,50400.0
2007-08-31 10:10:00,5.65,5.67,5.64,5.66,68800.0,3.6577,3.6706,3.6512,3.6642,68800.0
2007-08-31 10:15:00,5.66,5.68,5.66,5.66,76800.0,3.6642,3.6771,3.6642,3.6642,76800.0
2007-08-31 10:20:00,5.66,5.67,5.66,5.67,87200.0,3.6642,3.6706,3.6642,3.6706,87200.0
2007-08-31 10:25:00,5.67,5.67,5.65,5.66,24000.0,3.6706,3.6706,3.6577,3.6642,24000.0
2007-08-31 10:30:00,5.66,5.68,5.66,5.68,40800.0,3.6642,3.6771,3.6642,3.6771,40800.0
2007-08-31 10:35:00,5.68,5.68,5.65,5.65,585600.0,3.6771,3.6771,3.6577,3.6577,585600.0
2007-08-31 10:40:00,5.65,5.65,5.63,5.63,183200.0,3.6577,3.6577,3.6447,3.6447,183200.0
2007-08-31 10:45:00,5.63,5.63,5.61,5.62,133600.0,3.6447,3.6447,3.6318,3.6383,133600.0
2007-08-31 10:50:00,5.62,5.64,5.62,5.64,63200.0,3.6383,3.6512,3.6383,3.6512,63200.0
2007-08-31 10:55:00,5.64,5.65,5.63,5.64,44000.0,3.6512,3.6577,3.6447,3.6512,44000.0
2007-08-31 11:00:00,5.64,5.66,5.64,5.65,102400.0,3.6512,3.6642,3.6512,3.6577,102400.0
2007-08-31 11:05:00,5.65,5.65,5.63,5.64,190400.0,3.6577,3.6577,3.6447,3.6512,190400.0
2007-08-31 11:10:00,5.64,5.66,5.64,5.65,86400.0,3.6512,3.6642,3.6512,3.6577,86400.0
2007-08-31 11:15:00,5.65,5.66,5.64,5.66,51200.0,3.6577,3.6642,3.6512,3.6642,51200.0
2007-08-31 11:20:00,5.65,5.67,5.65,5.66,43200.0,3.6577,3.6706,3.6577,3.6642,43200.0
2007-08-31 11:25:00,5.66,5.68,5.66,5.68,97600.0,3.6642,3.6771,3.6642,3.6771,97600.0
2007-08-31 11:30:00,5.68,5.68,5.67,5.68,108800.0,3.6771,3.6771,3.6706,3.6771,108800.0
2007-08-31 11:35:00,5.68,5.69,5.68,5.69,152000.0,3.6771,3.6836,3.6771,3.6836,152000.0
2007-08-31 11:40:00,5.69,5.69,5.68,5.68,36800.0,3.6836,3.6836,3.6771,3.6771,36800.0
2007-08-31 11:45:00,5.68,5.68,5.67,5.68,51200.0,3.6771,3.6771,3.6706,3.6771,51200.0
2007-08-31 11:50:00,5.68,5.69,5.68,5.69,68800.0,3.6771,3.6836,3.6771,3.6836,68800.0
2007-08-31 11:55:00,5.69,5.7,5.69,5.69,40000.0,3.6836,3.6901,3.6836,3.6836,40000.0
2007-08-31 12:00:00,5.69,5.7,5.69,5.69,24000.0,3.6836,3.6901,3.6836,3.6836,24000.0
2007-08-31 12:05:00,5.68,5.69,5.68,5.69,49600.0,3.6771,3.6836,3.6771,3.6836,49600.0
2007-08-31 12:10:00,5.69,5.7,5.69,5.7,37600.0,3.6836,3.6901,3.6836,3.6901,37600.0
2007-08-31 12:15:00,5.71,5.72,5.7,5.71,40000.0,3.6965,3.703,3.6901,3.6965,40000.0
2007-08-31 12:20:00,5.72,5.72,5.71,5.72,27200.0,3.703,3.703,3.6965,3.703,27200.0
2007-08-31 12:25:00,5.72,5.72,5.72,5.72,59200.0,3.703,3.703,3.703,3.703,59200.0
2007-08-31 12:30:00,5.72,5.72,5.71,5.72,72000.0,3.703,3.703,3.6965,3.703,72000.0
2007-08-31 12:35:00,5.72,5.72,5.71,5.72,36000.0,3.703,3.703,3.6965,3.703,36000.0
2007-08-31 12:40:00,5.72,5.72,5.7,5.7,25600.0,3.703,3.703,3.6901,3.6901,25600.0
2007-08-31 12:45:00,5.7,5.7,5.69,5.69,50400.0,3.6901,3.6901,3.6836,3.6836,50400.0
2007-08-31 12:50:00,5.69,5.69,5.69,5.69,138400.0,3.6836,3.6836,3.6836,3.6836,138400.0
2007-08-31 12:55:00,5.69,5.7,5.69,5.7,31200.0,3.6836,3.6901,3.6836,3.6901,31200.0
2007-08-31 13:00:00,5.7,5.7,5.69,5.69,20000.0,3.6901,3.6901,3.6836,3.6836,20000.0
2007-08-31 13:05:00,5.69,5.69,5.68,5.69,17600.0,3.6836,3.6836,3.6771,3.6836,17600.0
2007-08-31 13:10:00,5.69,5.7,5.69,5.7,8800.0,3.6836,3.6901,3.6836,3.6901,8800.0
2007-08-31 13:15:00,5.7,5.7,5.68,5.68,79200.0,3.6901,3.6901,3.6771,3.6771,79200.0
2007-08-31 13:20:00,5.68,5.68,5.67,5.68,136000.0,3.6771,3.6771,3.6706,3.6771,136000.0
2007-08-31 13:25:00,5.67,5.68,5.67,5.68,36000.0,3.6706,3.6771,3.6706,3.6771,36000.0
2007-08-31 13:30:00,5.68,5.68,5.68,5.68,56000.0,3.6771,3.6771,3.6771,3.6771,56000.0
2007-08-31 13:35:00,5.68,5.68,5.68,5.68,28000.0,3.6771,3.6771,3.6771,3.6771,28000.0
2007-08-31 13:40:00,5.68,5.68,5.68,5.68,25600.0,3.6771,3.6771,3.6771,3.6771,25600.0
2007-08-31 13:45:00,5.68,5.69,5.68,5.69,25600.0,3.6771,3.6836,3.6771,3.6836,25600.0
2007-08-31 13:50:00,5.69,5.7,5.68,5.7,71200.0,3.6836,3.6901,3.6771,3.6901,71200.0
2007-08-31 13:55:00,5.69,5.7,5.68,5.7,62400.0,3.6836,3.6901,3.6771,3.6901,62400.0
2007-08-31 14:00:00,5.7,5.7,5.7,5.7,56000.0,3.6901,3.6901,3.6901,3.6901,56000.0
2007-08-31 14:05:00,5.7,5.71,5.7,5.71,41600.0,3.6901,3.6965,3.6901,3.6965,41600.0
2007-08-31 14:10:00,5.7,5.71,5.7,5.7,44000.0,3.6901,3.6965,3.6901,3.6901,44000.0
2007-08-31 14:15:00,5.7,5.71,5.7,5.71,33600.0,3.6901,3.6965,3.6901,3.6965,33600.0
2007-08-31 14:20:00,5.71,5.71,5.7,5.71,32000.0,3.6965,3.6965,3.6901,3.6965,32000.0
2007-08-31 14:25:00,5.71,5.71,5.7,5.71,41600.0,3.6965,3.6965,3.6901,3.6965,41600.0
2007-08-31 14:30:00,5.71,5.71,5.7,5.71,29600.0,3.6965,3.6965,3.6901,3.6965,29600.0
2007-08-31 14:35:00,5.71,5.71,5.7,5.71,48800.0,3.6965,3.6965,3.6901,3.6965,48800.0
2007-08-31 14:40:00,5.71,5.72,5.71,5.71,41600.0,3.6965,3.703,3.6965,3.6965,41600.0
2007-08-31 14:45:00,5.71,5.71,5.69,5.7,82400.0,3.6965,3.6965,3.6836,3.6901,82400.0
2007-08-31 14:50:00,5.7,5.71,5.7,5.7,67200.0,3.6901,3.6965,3.6901,3.6901,67200.0
2007-08-31 14:55:00,5.7,5.7,5.68,5.69,84000.0,3.6901,3.6901,3.6771,3.6836,84000.0
2007-08-31 15:00:00,5.69,5.7,5.69,5.7,42400.0,3.6836,3.6901,3.6836,3.6901,42400.0
2007-08-31 15:05:00,5.7,5.7,5.69,5.69,136000.0,3.6901,3.6901,3.6836,3.6836,136000.0
2007-08-31 15:10:00,5.69,5.71,5.69,5.7,115200.0,3.6836,3.6965,3.6836,3.6901,115200.0
2007-08-31 15:15:00,5.7,5.71,5.7,5.71,51200.0,3.6901,3.6965,3.6901,3.6965,51200.0
2007-08-31 15:20:00,5.71,5.71,5.7,5.7,62400.0,3.6965,3.6965,3.6901,3.6901,62400.0
2007-08-31 15:25:00,5.7,5.7,5.7,5.7,78400.0,3.6901,3.6901,3.6901,3.6901,78400.0
2007-08-31 15:30:00,5.7,5.7,5.7,5.7,155200.0,3.6901,3.6901,3.6901,3.6901,155200.0
2007-08-31 15:35:00,5.7,5.71,5.7,5.71,163200.0,3.6901,3.6965,3.6901,3.6965,163200.0
2007-08-31 15:40:00,5.71,5.72,5.71,5.72,113600.0,3.6965,3.703,3.6965,3.703,113600.0
2007-08-31 15:45:00,5.72,5.73,5.72,5.73,84800.0,3.703,3.7095,3.703,3.7095,84800.0
2007-08-31 15:50:00,5.73,5.73,5.7,5.71,177600.0,3.7095,3.7095,3.6901,3.6965,177600.0
2007-08-31 15:55:00,5.71,5.71,5.68,5.7,455200.0,3.6965,3.6965,3.6771,3.6901,455200.0
2007-09-04 09:30:00,5.72,5.72,5.67,5.67,97600.0,3.703,3.703,3.6706,3.6706,97600.0
2007-09-04 09:35:00,5.67,5.69,5.67,5.68,89600.0,3.6706,3.6836,3.6706,3.6771,89600.0
2007-09-04 09:40:00,5.68,5.68,5.65,5.65,279200.0,3.6771,3.6771,3.6577,3.6577,279200.0
2007-09-04 09:45:00,5.65,5.66,5.64,5.65,220800.0,3.6577,3.6642,3.6512,3.6577,220800.0
2007-09-04 09:50:00,5.66,5.67,5.65,5.66,83200.0,3.6642,3.6706,3.6577,3.6642,83200.0
2007-09-04 09:55:00,5.66,5.69,5.66,5.69,60800.0,3.6642,3.6836,3.6642,3.6836,60800.0
2007-09-04 10:00:00,5.69,5.71,5.68,5.71,131200.0,3.6836,3.6965,3.6771,3.6965,131200.0
2007-09-04 10:05:00,5.7,5.71,5.69,5.69,46400.0,3.6901,3.6965,3.6836,3.6836,46400.0
2007-09-04 10:10:00,5.69,5.69,5.69,5.69,27200.0,3.6836,3.6836,3.6836,3.6836,27200.0
2007-09-04 10:15:00,5.69,5.69,5.68,5.68,16800.0,3.6836,3.6836,3.6771,3.6771,16800.0
2007-09-04 10:20:00,5.68,5.68,5.67,5.68,40000.0,3.6771,3.6771,3.6706,3.6771,40000.0
2007-09-04 10:25:00,5.68,5.68,5.67,5.67,48800.0,3.6771,3.6771,3.6706,3.6706,48800.0
2007-09-04 10:30:00,5.68,5.68,5.68,5.68,27200.0,3.6771,3.6771,3.6771,3.6771,27200.0
2007-09-04 10:35:00,5.68,5.7,5.68,5.69,94400.0,3.6771,3.6901,3.6771,3.6836,94400.0
2007-09-04 10:40:00,5.69,5.69,5.68,5.68,26400.0,3.6836,3.6836,3.6771,3.6771,26400.0
2007-09-04 10:45:00,5.68,5.69,5.68,5.69,11200.0,3.6771,3.6836,3.6771,3.6836,11200.0
2007-09-04 10:50:00,5.69,5.69,5.69,5.69,373600.0,3.6836,3.6836,3.6836,3.6836,373600.0
2007-09-04 10:55:00,5.69,5.7,5.69,5.7,39200.0,3.6836,3.6901,3.6836,3.6901,39200.0
2007-09-04 11:00:00,5.7,5.71,5.7,5.71,112800.0,3.6901,3.6965,3.6901,3.6965,112800.0
2007-09-04 11:05:00,5.71,5.72,5.7,5.7,88800.0,3.6965,3.703,3.6901,3.6901,88800.0
2007-09-04 11:10:00,5.7,5.7,5.7,5.7,24000.0,3.6901,3.6901,3.6901,3.6901,24000.0
2007-09-04 11:15:00,5.7,5.7,5.7,5.7,68000.0,3.6901,3.6901,3.6901,3.6901,68000.0
2007-09-04 11:20:00,5.7,5.7,5.69,5.7,84800.0,3.6901,3.6901,3.6836,3.6901,84800.0
2007-09-04 11:25:00,5.7,5.7,5.68,5.7,46400.0,3.6901,3.6901,3.6771,3.6901,46400.0
2007-09-04 11:30:00,5.7,5.7,5.69,5.7,11200.0,3.6901,3.6901,3.6836,3.6901,11200.0
2007-09-04 11:35:00,5.7,5.7,5.7,5.7,96000.0,3.6901,3.6901,3.6901,3.6901,96000.0
2007-09-04 11:40:00,5.7,5.7,5.69,5.7,22400.0,3.6901,3.6901,3.6836,3.6901,22400.0
2007-09-04 11:45:00,5.7,5.7,5.69,5.7,409600.0,3.6901,3.6901,3.6836,3.6901,409600.0
2007-09-04 11:50:00,5.7,5.7,5.7,5.7,617600.0,3.6901,3.6901,3.6901,3.6901,617600.0
2007-09-04 11:55:00,5.7,5.7,5.7,5.7,69600.0,3.6901,3.6901,3.6901,3.6901,69600.0
2007-09-04 12:00:00,5.7,5.7,5.68,5.69,32800.0,3.6901,3.6901,3.6771,3.6836,32800.0
2007-09-04 12:05:00,5.69,5.69,5.69,5.69,7200.0,3.6836,3.6836,3.6836,3.6836,7200.0
2007-09-04 12:10:00,5.69,5.69,5.69,5.69,6400.0,3.6836,3.6836,3.6836,3.6836,6400.0
2007-09-04 12:15:00,5.69,5.69,5.68,5.69,16000.0,3.6836,3.6836,3.6771,3.6836,16000.0
2007-09-04 12:20:00,5.69,5.69,5.69,5.69,4000.0,3.6836,3.6836,3.6836,3.6836,4000.0
2007-09-04 12:25:00,5.7,5.7,5.7,5.7,38400.0,3.6901,3.6901,3.6901,3.6901,38400.0
2007-09-04 12:30:00,5.7,5.7,5.7,5.7,24800.0,3.6901,3.6901,3.6901,3.6901,24800.0
2007-09-04 12:35:00,5.7,5.7,5.7,5.7,36000.0,3.6901,3.6901,3.6901,3.6901,36000.0
2007-09-04 12:40:00,5.7,5.7,5.7,5.7,36800.0,3.6901,3.6901,3.6901,3.6901,36800.0
2007-09-04 12:45:00,5.7,5.7,5.69,5.7,35200.0,3.6901,3.6901,3.6836,3.6901,35200.0
2007-09-04 12:50:00,5.7,5.7,5.7,5.7,26400.0,3.6901,3.6901,3.6901,3.6901,26400.0
2007-09-04 12:55:00,5.7,5.7,5.7,5.7,14400.0,3.6901,3.6901,3.6901,3.6901,14400.0
2007-09-04 13:00:00,5.7,5.7,5.7,5.7,42400.0,3.6901,3.6901,3.6901,3.6901,42400.0
2007-09-04 13:05:00,5.7,5.7,5.7,5.7,26400.0,3.6901,3.6901,3.6901,3.6901,26400.0
2007-09-04 13:10:00,5.7,5.71,5.7,5.7,138400.0,3.6901,3.6965,3.6901,3.6901,138400.0
2007-09-04 13:15:00,5.7,5.7,5.7,5.7,74400.0,3.6901,3.6901,3.6901,3.6901,74400.0
2007-09-04 13:20:00,5.7,5.7,5.7,5.7,45600.0,3.6901,3.6901,3.6901,3.6901,45600.0
2007-09-04 13:25:00,5.7,5.7,5.7,5.7,11200.0,3.6901,3.6901,3.6901,3.6901,11200.0
2007-09-04 13:30:00,5.7,5.7,5.7,5.7,12000.0,3.6901,3.6901,3.6901,3.6901,12000.0
2007-09-04 13:35:00,5.7,5.7,5.68,5.7,162400.0,3.6901,3.6901,3.6771,3.6901,162400.0
2007-09-04 13:40:00,5.7,5.7,5.7,5.7,4000.0,3.6901,3.6901,3.6901,3.6901,4000.0
2007-09-04 13:45:00,5.7,5.71,5.7,5.71,54400.0,3.6901,3.6965,3.6901,3.6965,54400.0
2007-09-04 13:50:00,5.71,5.71,5.7,5.7,80000.0,3.6965,3.6965,3.6901,3.6901,80000.0
2007-09-04 13:55:00,5.7,5.7,5.68,5.7,153600.0,3.6901,3.6901,3.6771,3.6901,153600.0
2007-09-04 14:00:00,5.7,5.7,5.67,5.68,167200.0,3.6901,3.6901,3.6706,3.6771,167200.0
2007-09-04 14:05:00,5.68,5.7,5.68,5.69,57600.0,3.6771,3.6901,3.6771,3.6836,57600.0
2007-09-04 14:10:00,5.69,5.7,5.69,5.7,44000.0,3.6836,3.6901,3.6836,3.6901,44000.0
2007-09-04 14:15:00,5.7,5.7,5.7,5.7,96000.0,3.6901,3.6901,3.6901,3.6901,96000.0
2007-09-04 14:20:00,5.7,5.72,5.7,5.71,32800.0,3.6901,3.703,3.6901,3.6965,32800.0
2007-09-04 14:25:00,5.71,5.72,5.7,5.71,54400.0,3.6965,3.703,3.6901,3.6965,54400.0
2007-09-04 14:30:00,5.71,5.71,5.7,5.7,81600.0,3.6965,3.6965,3.6901,3.6901,81600.0
2007-09-04 14:35:00,5.7,5.71,5.7,5.7,167200.0,3.6901,3.6965,3.6901,3.6901,167200.0
2007-09-04 14:40:00,5.7,5.72,5.7,5.72,146400.0,3.6901,3.703,3.6901,3.703,146400.0
2007-09-04 14:45:00,5.72,5.72,5.71,5.72,78400.0,3.703,3.703,3.6965,3.703,78400.0
2007-09-04 14:50:00,5.72,5.72,5.71,5.71,117600.0,3.703,3.703,3.6965,3.6965,117600.0
2007-09-04 14:55:00,5.71,5.71,5.71,5.71,48800.0,3.6965,3.6965,3.6965,3.6965,48800.0
2007-09-04 15:00:00,5.71,5.71,5.71,5.71,54400.0,3.6965,3.6965,3.6965,3.6965,54400.0
2007-09-04 15:05:00,5.71,5.71,5.7,5.71,129600.0,3.6965,3.6965,3.6901,3.6965,129600.0
2007-09-04 15:10:00,5.71,5.72,5.71,5.72,128800.0,3.6965,3.703,3.6965,3.703,128800.0
2007-09-04 15:15:00,5.72,5.73,5.71,5.73,126400.0,3.703,3.7095,3.6965,3.7095,126400.0
2007-09-04 15:20:00,5.73,5.74,5.73,5.73,268000.0,3.7095,3.716,3.7095,3.7095,268000.0
2007-09-04 15:25:00,5.73,5.74,5.72,5.73,165600.0,3.7095,3.716,3.703,3.7095,165600.0
2007-09-04 15:30:00,5.73,5.73,5.72,5.72,132800.0,3.7095,3.7095,3.703,3.703,132800.0
2007-09-04 15:35:00,5.72,5.73,5.71,5.71,78400.0,3.703,3.7095,3.6965,3.6965,78400.0
2007-09-04 15:40:00,5.71,5.72,5.7,5.71,152000.0,3.6965,3.703,3.6901,3.6965,152000.0
2007-09-04 15:45:00,5.71,5.71,5.69,5.71,202400.0,3.6965,3.6965,3.6836,3.6965,202400.0
2007-09-04 15:50:00,5.71,5.71,5.68,5.69,180000.0,3.6965,3.6965,3.6771,3.6836,180000.0
2007-09-04 15:55:00,5.69,5.69,5.68,5.69,236800.0,3.6836,3.6836,3.6771,3.6836,236800.0
2007-09-05 09:30:00,5.69,5.69,5.67,5.67,100800.0,3.6836,3.6836,3.6706,3.6706,100800.0
2007-09-05 09:35:00,5.67,5.68,5.66,5.68,108000.0,3.6706,3.6771,3.6642,3.6771,108000.0
2007-09-05 09:40:00,5.68,5.68,5.67,5.68,72800.0,3.6771,3.6771,3.6706,3.6771,72800.0
2007-09-05 09:45:00,5.68,5.69,5.67,5.68,44800.0,3.6771,3.6836,3.6706,3.6771,44800.0
2007-09-05 09:50:00,5.68,5.68,5.68,5.68,18400.0,3.6771,3.6771,3.6771,3.6771,18400.0
2007-09-05 09:55:00,5.68,5.69,5.68,5.68,87200.0,3.6771,3.6836,3.6771,3.6771,87200.0
2007-09-05 10:00:00,5.68,5.68,5.65,5.67,174400.0,3.6771,3.6771,3.6577,3.6706,174400.0
2007-09-05 10:05:00,5.67,5.68,5.66,5.68,52000.0,3.6706,3.6771,3.6642,3.6771,52000.0
2007-09-05 10:10:00,5.68,5.68,5.66,5.67,30400.0,3.6771,3.6771,3.6642,3.6706,30400.0
2007-09-05 10:15:00,5.66,5.67,5.66,5.67,34400.0,3.6642,3.6706,3.6642,3.6706,34400.0
2007-09-05 10:20:00,5.67,5.68,5.67,5.67,36800.0,3.6706,3.6771,3.6706,3.6706,36800.0
2007-09-05 10:25:00,5.67,5.68,5.67,5.68,16000.0,3.6706,3.6771,3.6706,3.6771,16000.0
2007-09-05 10:30:00,5.67,5.67,5.67,5.67,9600.0,3.6706,3.6706,3.6706,3.6706,9600.0
2007-09-05 10:35:00,5.67,5.69,5.67,5.69,969600.0,3.6706,3.6836,3.6706,3.6836,969600.0
2007-09-05 10:40:00,5.69,5.69,5.68,5.69,189600.0,3.6836,3.6836,3.6771,3.6836,189600.0
2007-09-05 10:45:00,5.68,5.7,5.68,5.7,88800.0,3.6771,3.6901,3.6771,3.6901,88800.0
2007-09-05 10:50:00,5.7,5.71,5.7,5.7,27200.0,3.6901,3.6965,3.6901,3.6901,27200.0
2007-09-05 10:55:00,5.7,5.7,5.69,5.7,32000.0,3.6901,3.6901,3.6836,3.6901,32000.0
2007-09-05 11:00:00,5.7,5.7,5.67,5.67,101600.0,3.6901,3.6901,3.6706,3.6706,101600.0
2007-09-05 11:05:00,5.67,5.68,5.66,5.66,39200.0,3.6706,3.6771,3.6642,3.6642,39200.0
2007-09-05 11:10:00,5.67,5.68,5.67,5.68,21600.0,3.6706,3.6771,3.6706,3.6771,21600.0
2007-09-05 11:15:00,5.68,5.68,5.67,5.68,111200.0,3.6771,3.6771,3.6706,3.6771,111200.0
2007-09-05 11:20:00,5.67,5.68,5.67,5.68,40800.0,3.6706,3.6771,3.6706,3.6771,40800.0
2007-09-05 11:25:00,5.68,5.68,5.67,5.68,58400.0,3.6771,3.6771,3.6706,3.6771,58400.0
2007-09-05 11:30:00,5.68,5.68,5.67,5.68,28000.0,3.6771,3.6771,3.6706,3.6771,28000.0
2007-09-05 11:35:00,5.67,5.68,5.67,5.68,64000.0,3.6706,3.6771,3.6706,3.6771,64000.0
2007-09-05 11:40:00,5.68,5.68,5.68,5.68,42400.0,3.6771,3.6771,3.6771,3.6771,42400.0
2007-09-05 11:45:00,5.68,5.68,5.68,5.68,27200.0,3.6771,3.6771,3.6771,3.6771,27200.0
2007-09-05 11:50:00,5.68,5.68,5.68,5.68,12800.0,3.6771,3.6771,3.6771,3.6771,12800.0
2007-09-05 11:55:00,5.68,5.7,5.68,5.69,65600.0,3.6771,3.6901,3.6771,3.6836,65600.0
2007-09-05 12:00:00,5.7,5.7,5.69,5.69,54400.0,3.6901,3.6901,3.6836,3.6836,54400.0
2007-09-05 12:05:00,5.69,5.69,5.68,5.68,18400.0,3.6836,3.6836,3.6771,3.6771,18400.0
2007-09-05 12:10:00,5.68,5.7,5.68,5.69,42400.0,3.6771,3.6901,3.6771,3.6836,42400.0
2007-09-05 12:15:00,5.7,5.7,5.69,5.69,23200.0,3.6901,3.6901,3.6836,3.6836,23200.0
2007-09-05 12:20:00,5.69,5.7,5.68,5.68,82400.0,3.6836,3.6901,3.6771,3.6771,82400.0
2007-09-05 12:25:00,5.69,5.7,5.68,5.7,67200.0,3.6836,3.6901,3.6771,3.6901,67200.0
2007-09-05 12:30:00,5.7,5.7,5.69,5.7,100800.0,3.6901,3.6901,3.6836,3.6901,100800.0
2007-09-05 12:35:00,5.7,5.7,5.68,5.69,119200.0,3.6901,3.6901,3.6771,3.6836,119200.0
2007-09-05 12:40:00,5.69,5.69,5.69,5.69,62400.0,3.6836,3.6836,3.6836,3.6836,62400.0
2007-09-05 12:45:00,5.69,5.69,5.68,5.68,72800.0,3.6836,3.6836,3.6771,3.6771,72800.0
2007-09-05 12:50:00,5.68,5.69,5.67,5.68,72800.0,3.6771,3.6836,3.6706,3.6771,72800.0
2007-09-05 12:55:00,5.68,5.68,5.68,5.68,56000.0,3.6771,3.6771,3.6771,3.6771,56000.0
2007-09-05 13:00:00,5.69,5.69,5.67,5.68,177600.0,3.6836,3.6836,3.6706,3.6771,177600.0
2007-09-05 13:05:00,5.68,5.69,5.68,5.68,45600.0,3.6771,3.6836,3.6771,3.6771,45600.0
2007-09-05 13:10:00,5.69,5.69,5.68,5.68,148800.0,3.6836,3.6836,3.6771,3.6771,148800.0
2007-09-05 13:15:00,5.68,5.68,5.68,5.68,142400.0,3.6771,3.6771,3.6771,3.6771,142400.0
2007-09-05 13:20:00,5.68,5.68,5.67,5.68,23200.0,3.6771,3.6771,3.6706,3.6771,23200.0
2007-09-05 13:25:00,5.68,5.68,5.68,5.68,26400.0,3.6771,3.6771,3.6771,3.6771,26400.0
2007-09-05 13:30:00,5.68,5.68,5.68,5.68,115200.0,3.6771,3.6771,3.6771,3.6771,115200.0
2007-09-05 13:35:00,5.68,5.68,5.67,5.67,61600.0,3.6771,3.6771,3.6706,3.6706,61600.0
2007-09-05 13:40:00,5.68,5.68,5.67,5.67,71200.0,3.6771,3.6771,3.6706,3.6706,71200.0
2007-09-05 13:45:00,5.68,5.68,5.67,5.68,16800.0,3.6771,3.6771,3.6706,3.6771,16800.0
2007-09-05 13:50:00,5.68,5.68,5.67,5.68,16000.0,3.6771,3.6771,3.6706,3.6771,16000.0
2007-09-05 13:55:00,5.67,5.68,5.67,5.68,42400.0,3.6706,3.6771,3.6706,3.6771,42400.0
2007-09-05 14:00:00,5.68,5.69,5.68,5.68,124800.0,3.6771,3.6836,3.6771,3.6771,124800.0
2007-09-05 14:05:00,5.68,5.68,5.68,5.68,18400.0,3.6771,3.6771,3.6771,3.6771,18400.0
2007-09-05 14:10:00,5.68,5.68,5.67,5.68,24000.0,3.6771,3.6771,3.6706,3.6771,24000.0
2007-09-05 14:15:00,5.68,5.68,5.67,5.68,44800.0,3.6771,3.6771,3.6706,3.6771,44800.0
2007-09-05 14:20:00,5.68,5.68,5.66,5.67,125600.0,3.6771,3.6771,3.6642,3.6706,125600.0
2007-09-05 14:25:00,5.67,5.67,5.65,5.66,67200.0,3.6706,3.6706,3.6577,3.6642,67200.0
2007-09-05 14:30:00,5.66,5.67,5.66,5.66,82400.0,3.6642,3.6706,3.6642,3.6642,82400.0
2007-09-05 14:35:00,5.66,5.67,5.66,5.67,59200.0,3.6642,3.6706,3.6642,3.6706,59200.0
2007-09-05 14:40:00,5.68,5.68,5.66,5.67,98400.0,3.6771,3.6771,3.6642,3.6706,98400.0
2007-09-05 14:45:00,5.67,5.67,5.66,5.67,115200.0,3.6706,3.6706,3.6642,3.6706,115200.0
2007-09-05 14:50:00,5.66,5.68,5.66,5.68,74400.0,3.6642,3.6771,3.6642,3.6771,74400.0
2007-09-05 14:55:00,5.68,5.68,5.67,5.68,90400.0,3.6771,3.6771,3.6706,3.6771,90400.0
2007-09-05 15:00:00,5.68,5.68,5.67,5.68,100800.0,3.6771,3.6771,3.6706,3.6771,100800.0
2007-09-05 15:05:00,5.68,5.69,5.68,5.69,195200.0,3.6771,3.6836,3.6771,3.6836,195200.0
2007-09-05 15:10:00,5.68,5.69,5.67,5.68,125600.0,3.6771,3.6836,3.6706,3.6771,125600.0
2007-09-05 15:15:00,5.68,5.68,5.67,5.67,101600.0,3.6771,3.6771,3.6706,3.6706,101600.0
2007-09-05 15:20:00,5.67,5.68,5.65,5.66,78400.0,3.6706,3.6771,3.6577,3.6642,78400.0
2007-09-05 15:25:00,5.66,5.66,5.65,5.65,52800.0,3.6642,3.6642,3.6577,3.6577,52800.0
2007-09-05 15:30:00,5.65,5.67,5.65,5.67,88800.0,3.6577,3.6706,3.6577,3.6706,88800.0
2007-09-05 15:35:00,5.67,5.67,5.66,5.67,140000.0,3.6706,3.6706,3.6642,3.6706,140000.0
2007-09-05 15:40:00,5.67,5.68,5.67,5.68,189600.0,3.6706,3.6771,3.6706,3.6771,189600.0
2007-09-05 15:45:00,5.68,5.7,5.68,5.69,236800.0,3.6771,3.6901,3.6771,3.6836,236800.0
2007-09-05 15:50:00,5.69,5.71,5.68,5.68,233600.0,3.6836,3.6965,3.6771,3.6771,233600.0
2007-09-05 15:55:00,5.68,5.69,5.67,5.68,306400.0,3.6771,3.6836,3.6706,3.6771,306400.0
2007-09-06 09:30:00,5.67,5.7,5.67,5.67,131200.0,3.6706,3.6901,3.6706,3.6706,131200.0
2007-09-06 09:35:00,5.67,5.67,5.65,5.65,49600.0,3.6706,3.6706,3.6577,3.6577,49600.0
2007-09-06 09:40:00,5.65,5.67,5.65,5.67,97600.0,3.6577,3.6706,3.6577,3.6706,97600.0
2007-09-06 09:45:00,5.67,5.67,5.66,5.66,52000.0,3.6706,3.6706,3.6642,3.6642,52000.0
2007-09-06 09:50:00,5.66,5.66,5.64,5.65,67200.0,3.6642,3.6642,3.6512,3.6577,67200.0
2007-09-06 09:55:00,5.64,5.66,5.59,5.59,432000.0,3.6512,3.6642,3.6189,3.6189,432000.0
2007-09-06 10:00:00,5.59,5.6,5.53,5.53,288000.0,3.6189,3.6253,3.58,3.58,288000.0
2007-09-06 10:05:00,5.53,5.56,5.53,5.56,132000.0,3.58,3.5994,3.58,3.5994,132000.0
2007-09-06 10:10:00,5.55,5.6,5.55,5.59,70400.0,3.593,3.6253,3.593,3.6189,70400.0
2007-09-06 10:15:00,5.6,5.6,5.58,5.58,50400.0,3.6253,3.6253,3.6124,3.6124,50400.0
2007-09-06 10:20:00,5.58,5.59,5.58,5.58,27200.0,3.6124,3.6189,3.6124,3.6124,27200.0
2007-09-06 10:25:00,5.59,5.59,5.56,5.57,32800.0,3.6189,3.6189,3.5994,3.6059,32800.0
2007-09-06 10:30:00,5.56,5.58,5.56,5.58,56800.0,3.5994,3.6124,3.5994,3.6124,56800.0
2007-09-06 10:35:00,5.58,5.6,5.58,5.6,48000.0,3.6124,3.6253,3.6124,3.6253,48000.0
2007-09-06 10:40:00,5.6,5.62,5.6,5.62,92000.0,3.6253,3.6383,3.6253,3.6383,92000.0
2007-09-06 10:45:00,5.62,5.62,5.61,5.61,39200.0,3.6383,3.6383,3.6318,3.6318,39200.0
2007-09-06 10:50:00,5.61,5.62,5.61,5.61,36800.0,3.6318,3.6383,3.6318,3.6318,36800.0
2007-09-06 10:55:00,5.62,5.62,5.59,5.6,52800.0,3.6383,3.6383,3.6189,3.6253,52800.0
2007-09-06 11:00:00,5.6,5.6,5.6,5.6,14400.0,3.6253,3.6253,3.6253,3.6253,14400.0
2007-09-06 11:05:00,5.6,5.6,5.58,5.58,57600.0,3.6253,3.6253,3.6124,3.6124,57600.0
2007-09-06 11:10:00,5.59,5.59,5.58,5.58,24000.0,3.6189,3.6189,3.6124,3.6124,24000.0
2007-09-06 11:15:00,5.58,5.59,5.58,5.59,36000.0,3.6124,3.6189,3.6124,3.6189,36000.0
2007-09-06 11:20:00,5.59,5.61,5.59,5.61,99200.0,3.6189,3.6318,3.6189,3.6318,99200.0
2007-09-06 11:25:00,5.6,5.61,5.6,5.61,51200.0,3.6253,3.6318,3.6253,3.6318,51200.0
2007-09-06 11:30:00,5.61,5.63,5.61,5.63,62400.0,3.6318,3.6447,3.6318,3.6447,62400.0
2007-09-06 11:35:00,5.63,5.63,5.62,5.62,58400.0,3.6447,3.6447,3.6383,3.6383,58400.0
2007-09-06 11:40:00,5.62,5.62,5.62,5.62,28000.0,3.6383,3.6383,3.6383,3.6383,28000.0
2007-09-06 11:45:00,5.62,5.63,5.61,5.63,65600.0,3.6383,3.6447,3.6318,3.6447,65600.0
2007-09-06 11:50:00,5.63,5.63,5.62,5.62,32800.0,3.6447,3.6447,3.6383,3.6383,32800.0
2007-09-06 11:55:00,5.62,5.63,5.62,5.63,41600.0,3.6383,3.6447,3.6383,3.6447,41600.0
2007-09-06 12:00:00,5.62,5.63,5.61,5.61,35200.0,3.6383,3.6447,3.6318,3.6318,35200.0
2007-09-06 12:05:00,5.61,5.61,5.6,5.61,60800.0,3.6318,3.6318,3.6253,3.6318,60800.0
2007-09-06 12:10:00,5.61,5.62,5.61,5.62,36800.0,3.6318,3.6383,3.6318,3.6383,36800.0
2007-09-06 12:15:00,5.62,5.64,5.62,5.63,71200.0,3.6383,3.6512,3.6383,3.6447,71200.0
2007-09-06 12:20:00,5.63,5.64,5.63,5.63,112800.0,3.6447,3.6512,3.6447,3.6447,112800.0
2007-09-06 12:25:00,5.63,5.64,5.63,5.64,42400.0,3.6447,3.6512,3.6447,3.6512,42400.0
2007-09-06 12:30:00,5.64,5.64,5.63,5.64,16800.0,3.6512,3.6512,3.6447,3.6512,16800.0
2007-09-06 12:35:00,5.64,5.65,5.63,5.64,171200.0,3.6512,3.6577,3.6447,3.6512,171200.0
2007-09-06 12:40:00,5.64,5.64,5.62,5.62,31200.0,3.6512,3.6512,3.6383,3.6383,31200.0
2007-09-06 12:45:00,5.62,5.62,5.61,5.62,88000.0,3.6383,3.6383,3.6318,3.6383,88000.0
2007-09-06 12:50:00,5.61,5.63,5.61,5.61,55200.0,3.6318,3.6447,3.6318,3.6318,55200.0
2007-09-06 12:55:00,5.62,5.63,5.61,5.62,66400.0,3.6383,3.6447,3.6318,3.6383,66400.0
2007-09-06 13:00:00,5.63,5.63,5.63,5.63,8800.0,3.6447,3.6447,3.6447,3.6447,8800.0
2007-09-06 13:05:00,5.63,5.63,5.61,5.61,24000.0,3.6447,3.6447,3.6318,3.6318,24000.0
2007-09-06 13:10:00,5.61,5.61,5.59,5.6,173600.0,3.6318,3.6318,3.6189,3.6253,173600.0
2007-09-06 13:15:00,5.59,5.61,5.59,5.61,42400.0,3.6189,3.6318,3.6189,3.6318,42400.0
2007-09-06 13:20:00,5.6,5.61,5.6,5.61,17600.0,3.6253,3.6318,3.6253,3.6318,17600.0
2007-09-06 13:25:00,5.6,5.6,5.59,5.6,27200.0,3.6253,3.6253,3.6189,3.6253,27200.0
2007-09-06 13:30:00,5.6,5.6,5.6,5.6,35200.0,3.6253,3.6253,3.6253,3.6253,35200.0
2007-09-06 13:35:00,5.6,5.61,5.6,5.6,102400.0,3.6253,3.6318,3.6253,3.6253,102400.0
2007-09-06 13:40:00,5.6,5.61,5.6,5.6,32800.0,3.6253,3.6318,3.6253,3.6253,32800.0
2007-09-06 13:45:00,5.6,5.61,5.6,5.61,26400.0,3.6253,3.6318,3.6253,3.6318,26400.0
2007-09-06 13:50:00,5.61,5.61,5.6,5.61,43200.0,3.6318,3.6318,3.6253,3.6318,43200.0
2007-09-06 13:55:00,5.6,5.6,5.6,5.6,52000.0,3.6253,3.6253,3.6253,3.6253,52000.0
2007-09-06 14:00:00,5.6,5.6,5.6,5.6,31200.0,3.6253,3.6253,3.6253,3.6253,31200.0
2007-09-06 14:05:00,5.6,5.61,5.6,5.6,47200.0,3.6253,3.6318,3.6253,3.6253,47200.0
2007-09-06 14:10:00,5.6,5.61,5.6,5.6,121600.0,3.6253,3.6318,3.6253,3.6253,121600.0
2007-09-06 14:15:00,5.6,5.6,5.6,5.6,32000.0,3.6253,3.6253,3.6253,3.6253,32000.0
2007-09-06 14:20:00,5.6,5.6,5.6,5.6,36000.0,3.6253,3.6253,3.6253,3.6253,36000.0
2007-09-06 14:25:00,5.6,5.6,5.59,5.59,28800.0,3.6253,3.6253,3.6189,3.6189,28800.0
2007-09-06 14:30:00,5.59,5.6,5.59,5.6,34400.0,3.6189,3.6253,3.6189,3.6253,34400.0
2007-09-06 14:35:00,5.6,5.6,5.6,5.6,65600.0,3.6253,3.6253,3.6253,3.6253,65600.0
2007-09-06 14:40:00,5.6,5.6,5.59,5.6,76000.0,3.6253,3.6253,3.6189,3.6253,76000.0
2007-09-06 14:45:00,5.6,5.6,5.59,5.59,42400.0,3.6253,3.6253,3.6189,3.6189,42400.0
2007-09-06 14:50:00,5.59,5.6,5.59,5.6,30400.0,3.6189,3.6253,3.6189,3.6253,30400.0
2007-09-06 14:55:00,5.59,5.59,5.59,5.59,22400.0,3.6189,3.6189,3.6189,3.6189,22400.0
2007-09-06 15:00:00,5.59,5.6,5.59,5.59,96000.0,3.6189,3.6253,3.6189,3.6189,96000.0
2007-09-06 15:05:00,5.59,5.6,5.59,5.59,77600.0,3.6189,3.6253,3.6189,3.6189,77600.0
2007-09-06 15:10:00,5.59,5.59,5.58,5.58,66400.0,3.6189,3.6189,3.6124,3.6124,66400.0
2007-09-06 15:15:00,5.59,5.59,5.58,5.58,38400.0,3.6189,3.6189,3.6124,3.6124,38400.0
2007-09-06 15:20:00,5.59,5.59,5.58,5.59,48000.0,3.6189,3.6189,3.6124,3.6189,48000.0
2007-09-06 15:25:00,5.58,5.58,5.58,5.58,72000.0,3.6124,3.6124,3.6124,3.6124,72000.0
2007-09-06 15:30:00,5.58,5.58,5.57,5.57,98400.0,3.6124,3.6124,3.6059,3.6059,98400.0
2007-09-06 15:35:00,5.58,5.59,5.58,5.58,99200.0,3.6124,3.6189,3.6124,3.6124,99200.0
2007-09-06 15:40:00,5.58,5.58,5.57,5.57,132800.0,3.6124,3.6124,3.6059,3.6059,132800.0
2007-09-06 15:45:00,5.57,5.58,5.57,5.57,104800.0,3.6059,3.6124,3.6059,3.6059,104800.0
2007-09-06 15:50:00,5.57,5.58,5.57,5.58,230400.0,3.6059,3.6124,3.6059,3.6124,230400.0
2007-09-06 15:55:00,5.58,5.58,5.57,5.57,284800.0,3.6124,3.6124,3.6059,3.6059,284800.0
2007-09-07 09:30:00,5.54,5.55,5.52,5.53,178400.0,3.5865,3.593,3.5735,3.58,178400.0
2007-09-07 09:35:00,5.53,5.53,5.49,5.49,132800.0,3.58,3.58,3.5541,3.5541,132800.0
2007-09-07 09:40:00,5.49,5.49,5.46,5.47,187200.0,3.5541,3.5541,3.5347,3.5412,187200.0
2007-09-07 09:45:00,5.48,5.49,5.47,5.49,39200.0,3.5476,3.5541,3.5412,3.5541,39200.0
2007-09-07 09:50:00,5.49,5.5,5.48,5.5,67200.0,3.5541,3.5606,3.5476,3.5606,67200.0
2007-09-07 09:55:00,5.49,5.5,5.49,5.49,46400.0,3.5541,3.5606,3.5541,3.5541,46400.0
2007-09-07 10:00:00,5.49,5.49,5.48,5.48,74400.0,3.5541,3.5541,3.5476,3.5476,74400.0
2007-09-07 10:05:00,5.48,5.49,5.48,5.48,79200.0,3.5476,3.5541,3.5476,3.5476,79200.0
2007-09-07 10:10:00,5.48,5.48,5.46,5.46,93600.0,3.5476,3.5476,3.5347,3.5347,93600.0
2007-09-07 10:15:00,5.47,5.48,5.47,5.47,44800.0,3.5412,3.5476,3.5412,3.5412,44800.0
2007-09-07 10:20:00,5.48,5.48,5.47,5.48,92000.0,3.5476,3.5476,3.5412,3.5476,92000.0
2007-09-07 10:25:00,5.48,5.49,5.48,5.49,22400.0,3.5476,3.5541,3.5476,3.5541,22400.0
2007-09-07 10:30:00,5.49,5.49,5.46,5.46,38400.0,3.5541,3.5541,3.5347,3.5347,38400.0
2007-09-07 10:35:00,5.46,5.47,5.45,5.45,52800.0,3.5347,3.5412,3.5282,3.5282,52800.0
2007-09-07 10:40:00,5.45,5.46,5.45,5.46,49600.0,3.5282,3.5347,3.5282,3.5347,49600.0
2007-09-07 10:45:00,5.46,5.46,5.45,5.45,51200.0,3.5347,3.5347,3.5282,3.5282,51200.0
2007-09-07 10:50:00,5.45,5.46,5.44,5.44,83200.0,3.5282,3.5347,3.5217,3.5217,83200.0
2007-09-07 10:55:00,5.44,5.45,5.44,5.45,52800.0,3.5217,3.5282,3.5217,3.5282,52800.0
2007-09-07 11:00:00,5.45,5.46,5.42,5.46,485600.0,3.5282,3.5347,3.5088,3.5347,485600.0
2007-09-07 11:05:00,5.46,5.46,5.44,5.45,63200.0,3.5347,3.5347,3.5217,3.5282,63200.0
2007-09-07 11:10:00,5.45,5.45,5.44,5.44,20000.0,3.5282,3.5282,3.5217,3.5217,20000.0
2007-09-07 11:15:00,5.44,5.45,5.44,5.45,15200.0,3.5217,3.5282,3.5217,3.5282,15200.0
2007-09-07 11:20:00,5.45,5.46,5.45,5.45,52000.0,3.5282,3.5347,3.5282,3.5282,52000.0
2007-09-07 11:25:00,5.46,5.46,5.44,5.45,57600.0,3.5347,3.5347,3.5217,3.5282,57600.0
2007-09-07 11:30:00,5.44,5.45,5.44,5.45,30400.0,3.5217,3.5282,3.5217,3.5282,30400.0
2007-09-07 11:35:00,5.45,5.45,5.45,5.45,56000.0,3.5282,3.5282,3.5282,3.5282,56000.0
2007-09-07 11:40:00,5.46,5.47,5.45,5.47,31200.0,3.5347,3.5412,3.5282,3.5412,31200.0
2007-09-07 11:45:00,5.47,5.47,5.46,5.47,40000.0,3.5412,3.5412,3.5347,3.5412,40000.0
2007-09-07 11:50:00,5.47,5.47,5.46,5.46,97600.0,3.5412,3.5412,3.5347,3.5347,97600.0
2007-09-07 11:55:00,5.46,5.48,5.46,5.48,112800.0,3.5347,3.5476,3.5347,3.5476,112800.0
2007-09-07 12:00:00,5.48,5.49,5.48,5.48,84000.0,3.5476,3.5541,3.5476,3.5476,84000.0
2007-09-07 12:05:00,5.48,5.48,5.47,5.47,40000.0,3.5476,3.5476,3.5412,3.5412,40000.0
2007-09-07 12:10:00,5.47,5.47,5.46,5.46,33600.0,3.5412,3.5412,3.5347,3.5347,33600.0
2007-09-07 12:15:00,5.46,5.46,5.45,5.46,39200.0,3.5347,3.5347,3.5282,3.5347,39200.0
2007-09-07 12:20:00,5.45,5.46,5.45,5.46,20000.0,3.5282,3.5347,3.5282,3.5347,20000.0
2007-09-07 12:25:00,5.46,5.46,5.45,5.46,138400.0,3.5347,3.5347,3.5282,3.5347,138400.0
2007-09-07 12:30:00,5.46,5.47,5.45,5.47,48800.0,3.5347,3.5412,3.5282,3.5412,48800.0
2007-09-07 12:35:00,5.47,5.47,5.46,5.47,36000.0,3.5412,3.5412,3.5347,3.5412,36000.0
2007-09-07 12:40:00,5.46,5.46,5.45,5.46,18400.0,3.5347,3.5347,3.5282,3.5347,18400.0
2007-09-07 12:45:00,5.45,5.46,5.45,5.45,40800.0,3.5282,3.5347,3.5282,3.5282,40800.0
2007-09-07 12:50:00,5.45,5.46,5.45,5.45,23200.0,3.5282,3.5347,3.5282,3.5282,23200.0
2007-09-07 12:55:00,5.45,5.46,5.45,5.45,34400.0,3.5282,3.5347,3.5282,3.5282,34400.0
2007-09-07 13:00:00,5.45,5.45,5.44,5.45,78400.0,3.5282,3.5282,3.5217,3.5282,78400.0
2007-09-07 13:05:00,5.45,5.45,5.45,5.45,140800.0,3.5282,3.5282,3.5282,3.5282,140800.0
2007-09-07 13:10:00,5.45,5.45,5.44,5.45,106400.0,3.5282,3.5282,3.5217,3.5282,106400.0
2007-09-07 13:15:00,5.45,5.45,5.43,5.44,49600.0,3.5282,3.5282,3.5153,3.5217,49600.0
2007-09-07 13:20:00,5.44,5.45,5.42,5.42,77600.0,3.5217,3.5282,3.5088,3.5088,77600.0
2007-09-07 13:25:00,5.43,5.44,5.43,5.44,65600.0,3.5153,3.5217,3.5153,3.5217,65600.0
2007-09-07 13:30:00,5.44,5.44,5.43,5.44,95200.0,3.5217,3.5217,3.5153,3.5217,95200.0
2007-09-07 13:35:00,5.44,5.44,5.42,5.42,93600.0,3.5217,3.5217,3.5088,3.5088,93600.0
2007-09-07 13:40:00,5.43,5.43,5.42,5.42,58400.0,3.5153,3.5153,3.5088,3.5088,58400.0
2007-09-07 13:45:00,5.43,5.43,5.42,5.42,26400.0,3.5153,3.5153,3.5088,3.5088,26400.0
2007-09-07 13:50:00,5.43,5.43,5.42,5.43,40000.0,3.5153,3.5153,3.5088,3.5153,40000.0
2007-09-07 13:55:00,5.42,5.43,5.42,5.43,22400.0,3.5088,3.5153,3.5088,3.5153,22400.0
2007-09-07 14:00:00,5.43,5.43,5.42,5.42,116800.0,3.5153,3.5153,3.5088,3.5088,116800.0
2007-09-07 14:05:00,5.43,5.44,5.42,5.44,87200.0,3.5153,3.5217,3.5088,3.5217,87200.0
2007-09-07 14:10:00,5.44,5.44,5.43,5.43,56000.0,3.5217,3.5217,3.5153,3.5153,56000.0
2007-09-07 14:15:00,5.44,5.44,5.43,5.43,40800.0,3.5217,3.5217,3.5153,3.5153,40800.0
2007-09-07 14:20:00,5.43,5.44,5.43,5.44,74400.0,3.5153,3.5217,3.5153,3.5217,74400.0
2007-09-07 14:25:00,5.44,5.44,5.43,5.44,26400.0,3.5217,3.5217,3.5153,3.5217,26400.0
2007-09-07 14:30:00,5.44,5.44,5.43,5.43,35200.0,3.5217,3.5217,3.5153,3.5153,35200.0
2007-09-07 14:35:00,5.43,5.43,5.43,5.43,70400.0,3.5153,3.5153,3.5153,3.5153,70400.0
2007-09-07 14:40:00,5.43,5.43,5.43,5.43,31200.0,3.5153,3.5153,3.5153,3.5153,31200.0
2007-09-07 14:45:00,5.43,5.43,5.42,5.42,67200.0,3.5153,3.5153,3.5088,3.5088,67200.0
2007-09-07 14:50:00,5.42,5.42,5.41,5.42,44000.0,3.5088,3.5088,3.5023,3.5088,44000.0
2007-09-07 14:55:00,5.41,5.42,5.4,5.4,195200.0,3.5023,3.5088,3.4958,3.4958,195200.0
2007-09-07 15:00:00,5.4,5.42,5.4,5.42,146400.0,3.4958,3.5088,3.4958,3.5088,146400.0
2007-09-07 15:05:00,5.42,5.43,5.42,5.43,80000.0,3.5088,3.5153,3.5088,3.5153,80000.0
2007-09-07 15:10:00,5.42,5.44,5.42,5.44,208000.0,3.5088,3.5217,3.5088,3.5217,208000.0
2007-09-07 15:15:00,5.43,5.44,5.43,5.43,241600.0,3.5153,3.5217,3.5153,3.5153,241600.0
2007-09-07 15:20:00,5.43,5.43,5.42,5.42,108800.0,3.5153,3.5153,3.5088,3.5088,108800.0
2007-09-07 15:25:00,5.42,5.43,5.42,5.42,274400.0,3.5088,3.5153,3.5088,3.5088,274400.0
2007-09-07 15:30:00,5.42,5.43,5.42,5.43,68800.0,3.5088,3.5153,3.5088,3.5153,68800.0
2007-09-07 15:35:00,5.43,5.43,5.42,5.42,96000.0,3.5153,3.5153,3.5088,3.5088,96000.0
2007-09-07 15:40:00,5.42,5.43,5.41,5.42,167200.0,3.5088,3.5153,3.5023,3.5088,167200.0
2007-09-07 15:45:00,5.42,5.44,5.42,5.43,136800.0,3.5088,3.5217,3.5088,3.5153,136800.0
2007-09-07 15:50:00,5.43,5.45,5.43,5.45,170400.0,3.5153,3.5282,3.5153,3.5282,170400.0
2007-09-07 15:55:00,5.44,5.44,5.43,5.44,271200.0,3.5217,3.5217,3.5153,3.5217,271200.0
2007-09-10 09:30:00,5.5,5.51,5.47,5.5,312000.0,3.5606,3.5671,3.5412,3.5606,312000.0
2007-09-10 09:35:00,5.5,5.5,5.48,5.48,83200.0,3.5606,3.5606,3.5476,3.5476,83200.0
2007-09-10 09:40:00,5.49,5.49,5.47,5.47,103200.0,3.5541,3.5541,3.5412,3.5412,103200.0
2007-09-10 09:45:00,5.47,5.48,5.46,5.46,115200.0,3.5412,3.5476,3.5347,3.5347,115200.0
2007-09-10 09:50:00,5.46,5.46,5.42,5.43,126400.0,3.5347,3.5347,3.5088,3.5153,126400.0
2007-09-10 09:55:00,5.43,5.43,5.41,5.41,111200.0,3.5153,3.5153,3.5023,3.5023,111200.0
2007-09-10 10:00:00,5.41,5.44,5.4,5.44,227200.0,3.5023,3.5217,3.4958,3.5217,227200.0
2007-09-10 10:05:00,5.44,5.47,5.43,5.46,167200.0,3.5217,3.5412,3.5153,3.5347,167200.0
2007-09-10 10:10:00,5.47,5.47,5.44,5.45,69600.0,3.5412,3.5412,3.5217,3.5282,69600.0
2007-09-10 10:15:00,5.45,5.46,5.42,5.42,89600.0,3.5282,3.5347,3.5088,3.5088,89600.0
2007-09-10 10:20:00,5.42,5.43,5.39,5.41,248000.0,3.5088,3.5153,3.4894,3.5023,248000.0
2007-09-10 10:25:00,5.42,5.42,5.38,5.38,229600.0,3.5088,3.5088,3.4829,3.4829,229600.0
2007-09-10 10:30:00,5.38,5.38,5.36,5.36,140000.0,3.4829,3.4829,3.47,3.47,140000.0
2007-09-10 10:35:00,5.37,5.37,5.36,5.36,137600.0,3.4764,3.4764,3.47,3.47,137600.0
2007-09-10 10:40:00,5.36,5.37,5.35,5.35,96000.0,3.47,3.4764,3.4635,3.4635,96000.0
2007-09-10 10:45:00,5.35,5.36,5.34,5.34,216000.0,3.4635,3.47,3.457,3.457,216000.0
2007-09-10 10:50:00,5.34,5.35,5.33,5.34,167200.0,3.457,3.4635,3.4505,3.457,167200.0
2007-09-10 10:55:00,5.34,5.36,5.33,5.36,194400.0,3.457,3.47,3.4505,3.47,194400.0
2007-09-10 11:00:00,5.36,5.37,5.35,5.37,189600.0,3.47,3.4764,3.4635,3.4764,189600.0
2007-09-10 11:05:00,5.37,5.39,5.36,5.36,183200.0,3.4764,3.4894,3.47,3.47,183200.0
2007-09-10 11:10:00,5.36,5.36,5.33,5.34,164000.0,3.47,3.47,3.4505,3.457,164000.0
2007-09-10 11:15:00,5.34,5.34,5.31,5.31,140000.0,3.457,3.457,3.4376,3.4376,140000.0
2007-09-10 11:20:00,5.31,5.33,5.31,5.33,78400.0,3.4376,3.4505,3.4376,3.4505,78400.0
2007-09-10 11:25:00,5.33,5.34,5.33,5.33,81600.0,3.4505,3.457,3.4505,3.4505,81600.0
2007-09-10 11:30:00,5.33,5.33,5.31,5.31,118400.0,3.4505,3.4505,3.4376,3.4376,118400.0
2007-09-10 11:35:00,5.31,5.32,5.3,5.32,154400.0,3.4376,3.4441,3.4311,3.4441,154400.0
2007-09-10 11:40:00,5.32,5.34,5.32,5.34,89600.0,3.4441,3.457,3.4441,3.457,89600.0
2007-09-10 11:45:00,5.33,5.34,5.33,5.34,73600.0,3.4505,3.457,3.4505,3.457,73600.0
2007-09-10 11:50:00,5.35,5.36,5.34,5.35,55200.0,3.4635,3.47,3.457,3.4635,55200.0
2007-09-10 11:55:00,5.35,5.36,5.35,5.36,64000.0,3.4635,3.47,3.4635,3.47,64000.0
2007-09-10 12:00:00,5.36,5.38,5.36,5.37,140000.0,3.47,3.4829,3.47,3.4764,140000.0
2007-09-10 12:05:00,5.38,5.38,5.37,5.37,58400.0,3.4829,3.4829,3.4764,3.4764,58400.0
2007-09-10 12:10:00,5.38,5.38,5.36,5.37,74400.0,3.4829,3.4829,3.47,3.4764,74400.0
2007-09-10 12:15:00,5.36,5.37,5.36,5.36,72800.0,3.47,3.4764,3.47,3.47,72800.0
2007-09-10 12:20:00,5.35,5.38,5.35,5.38,72000.0,3.4635,3.4829,3.4635,3.4829,72000.0
2007-09-10 12:25:00,5.38,5.38,5.38,5.38,33600.0,3.4829,3.4829,3.4829,3.4829,33600.0
2007-09-10 12:30:00,5.38,5.39,5.38,5.38,69600.0,3.4829,3.4894,3.4829,3.4829,69600.0
2007-09-10 12:35:00,5.38,5.38,5.37,5.38,95200.0,3.4829,3.4829,3.4764,3.4829,95200.0
2007-09-10 12:40:00,5.38,5.38,5.37,5.38,11200.0,3.4829,3.4829,3.4764,3.4829,11200.0
2007-09-10 12:45:00,5.38,5.38,5.36,5.37,49600.0,3.4829,3.4829,3.47,3.4764,49600.0
2007-09-10 12:50:00,5.37,5.37,5.36,5.37,57600.0,3.4764,3.4764,3.47,3.4764,57600.0
2007-09-10 12:55:00,5.36,5.37,5.36,5.37,65600.0,3.47,3.4764,3.47,3.4764,65600.0
2007-09-10 13:00:00,5.37,5.37,5.36,5.36,74400.0,3.4764,3.4764,3.47,3.47,74400.0
2007-09-10 13:05:00,5.36,5.37,5.36,5.36,80800.0,3.47,3.4764,3.47,3.47,80800.0
2007-09-10 13:10:00,5.37,5.37,5.36,5.37,32800.0,3.4764,3.4764,3.47,3.4764,32800.0
2007-09-10 13:15:00,5.37,5.38,5.37,5.38,83200.0,3.4764,3.4829,3.4764,3.4829,83200.0
2007-09-10 13:20:00,5.38,5.38,5.37,5.37,168800.0,3.4829,3.4829,3.4764,3.4764,168800.0
2007-09-10 13:25:00,5.37,5.37,5.36,5.36,90400.0,3.4764,3.4764,3.47,3.47,90400.0
2007-09-10 13:30:00,5.37,5.38,5.36,5.37,66400.0,3.4764,3.4829,3.47,3.4764,66400.0
2007-09-10 13:35:00,5.37,5.38,5.36,5.37,180800.0,3.4764,3.4829,3.47,3.4764,180800.0
2007-09-10 13:40:00,5.37,5.37,5.36,5.37,93600.0,3.4764,3.4764,3.47,3.4764,93600.0
2007-09-10 13:45:00,5.37,5.37,5.35,5.35,78400.0,3.4764,3.4764,3.4635,3.4635,78400.0
2007-09-10 13:50:00,5.36,5.37,5.36,5.36,84800.0,3.47,3.4764,3.47,3.47,84800.0
2007-09-10 13:55:00,5.36,5.37,5.36,5.36,63200.0,3.47,3.4764,3.47,3.47,63200.0
2007-09-10 14:00:00,5.36,5.36,5.35,5.35,60800.0,3.47,3.47,3.4635,3.4635,60800.0
2007-09-10 14:05:00,5.35,5.36,5.34,5.36,65600.0,3.4635,3.47,3.457,3.47,65600.0
2007-09-10 14:10:00,5.36,5.37,5.36,5.37,50400.0,3.47,3.4764,3.47,3.4764,50400.0
2007-09-10 14:15:00,5.37,5.38,5.37,5.37,64800.0,3.4764,3.4829,3.4764,3.4764,64800.0
2007-09-10 14:20:00,5.37,5.38,5.37,5.38,87200.0,3.4764,3.4829,3.4764,3.4829,87200.0
2007-09-10 14:25:00,5.37,5.38,5.37,5.38,210400.0,3.4764,3.4829,3.4764,3.4829,210400.0
2007-09-10 14:30:00,5.38,5.38,5.37,5.37,169600.0,3.4829,3.4829,3.4764,3.4764,169600.0
2007-09-10 14:35:00,5.37,5.38,5.37,5.37,158400.0,3.4764,3.4829,3.4764,3.4764,158400.0
2007-09-10 14:40:00,5.37,5.38,5.37,5.37,72000.0,3.4764,3.4829,3.4764,3.4764,72000.0
2007-09-10 14:45:00,5.37,5.38,5.37,5.38,315200.0,3.4764,3.4829,3.4764,3.4829,315200.0
2007-09-10 14:50:00,5.37,5.37,5.36,5.37,71200.0,3.4764,3.4764,3.47,3.4764,71200.0
2007-09-10 14:55:00,5.37,5.37,5.36,5.37,59200.0,3.4764,3.4764,3.47,3.4764,59200.0
2007-09-10 15:00:00,5.37,5.37,5.36,5.37,60800.0,3.4764,3.4764,3.47,3.4764,60800.0
2007-09-10 15:05:00,5.37,5.39,5.37,5.38,205600.0,3.4764,3.4894,3.4764,3.4829,205600.0
2007-09-10 15:10:00,5.38,5.39,5.37,5.38,654400.0,3.4829,3.4894,3.4764,3.4829,654400.0
2007-09-10 15:15:00,5.38,5.38,5.37,5.37,181600.0,3.4829,3.4829,3.4764,3.4764,181600.0
2007-09-10 15:20:00,5.38,5.4,5.38,5.4,212800.0,3.4829,3.4958,3.4829,3.4958,212800.0
2007-09-10 15:25:00,5.4,5.4,5.38,5.38,102400.0,3.4958,3.4958,3.4829,3.4829,102400.0
2007-09-10 15:30:00,5.38,5.39,5.38,5.38,176000.0,3.4829,3.4894,3.4829,3.4829,176000.0
2007-09-10 15:35:00,5.38,5.39,5.38,5.38,118400.0,3.4829,3.4894,3.4829,3.4829,118400.0
2007-09-10 15:40:00,5.38,5.38,5.37,5.38,120800.0,3.4829,3.4829,3.4764,3.4829,120800.0
2007-09-10 15:45:00,5.38,5.38,5.37,5.38,233600.0,3.4829,3.4829,3.4764,3.4829,233600.0
2007-09-10 15:50:00,5.38,5.38,5.37,5.38,508000.0,3.4829,3.4829,3.4764,3.4829,508000.0
2007-09-10 15:55:00,5.38,5.38,5.38,5.38,1183200.0,3.4829,3.4829,3.4829,3.4829,1183200.0
2007-09-11 09:30:00,5.41,5.43,5.39,5.43,114400.0,3.5023,3.5153,3.4894,3.5153,114400.0
2007-09-11 09:35:00,5.42,5.45,5.41,5.41,87200.0,3.5088,3.5282,3.5023,3.5023,87200.0
2007-09-11 09:40:00,5.42,5.44,5.42,5.43,84000.0,3.5088,3.5217,3.5088,3.5153,84000.0
2007-09-11 09:45:00,5.44,5.44,5.43,5.44,176800.0,3.5217,3.5217,3.5153,3.5217,176800.0
2007-09-11 09:50:00,5.44,5.44,5.43,5.44,44800.0,3.5217,3.5217,3.5153,3.5217,44800.0
2007-09-11 09:55:00,5.44,5.44,5.43,5.44,92000.0,3.5217,3.5217,3.5153,3.5217,92000.0
2007-09-11 10:00:00,5.44,5.44,5.43,5.43,130400.0,3.5217,3.5217,3.5153,3.5153,130400.0
2007-09-11 10:05:00,5.43,5.43,5.43,5.43,86400.0,3.5153,3.5153,3.5153,3.5153,86400.0
2007-09-11 10:10:00,5.43,5.43,5.41,5.41,114400.0,3.5153,3.5153,3.5023,3.5023,114400.0
2007-09-11 10:15:00,5.41,5.43,5.41,5.43,104000.0,3.5023,3.5153,3.5023,3.5153,104000.0
2007-09-11 10:20:00,5.43,5.43,5.42,5.42,56000.0,3.5153,3.5153,3.5088,3.5088,56000.0
2007-09-11 10:25:00,5.42,5.44,5.42,5.44,59200.0,3.5088,3.5217,3.5088,3.5217,59200.0
2007-09-11 10:30:00,5.43,5.44,5.42,5.43,59200.0,3.5153,3.5217,3.5088,3.5153,59200.0
2007-09-11 10:35:00,5.43,5.44,5.43,5.43,56800.0,3.5153,3.5217,3.5153,3.5153,56800.0
2007-09-11 10:40:00,5.43,5.43,5.42,5.42,60000.0,3.5153,3.5153,3.5088,3.5088,60000.0
2007-09-11 10:45:00,5.43,5.43,5.42,5.42,104800.0,3.5153,3.5153,3.5088,3.5088,104800.0
2007-09-11 10:50:00,5.42,5.42,5.42,5.42,36000.0,3.5088,3.5088,3.5088,3.5088,36000.0
2007-09-11 10:55:00,5.42,5.43,5.42,5.42,36800.0,3.5088,3.5153,3.5088,3.5088,36800.0
2007-09-11 11:00:00,5.42,5.43,5.42,5.42,64000.0,3.5088,3.5153,3.5088,3.5088,64000.0
2007-09-11 11:05:00,5.42,5.42,5.41,5.42,204000.0,3.5088,3.5088,3.5023,3.5088,204000.0
2007-09-11 11:10:00,5.42,5.42,5.41,5.42,55200.0,3.5088,3.5088,3.5023,3.5088,55200.0
2007-09-11 11:15:00,5.41,5.42,5.41,5.42,75200.0,3.5023,3.5088,3.5023,3.5088,75200.0
2007-09-11 11:20:00,5.42,5.43,5.41,5.42,58400.0,3.5088,3.5153,3.5023,3.5088,58400.0
2007-09-11 11:25:00,5.42,5.42,5.41,5.42,62400.0,3.5088,3.5088,3.5023,3.5088,62400.0
2007-09-11 11:30:00,5.41,5.42,5.4,5.41,110400.0,3.5023,3.5088,3.4958,3.5023,110400.0
2007-09-11 11:35:00,5.41,5.42,5.39,5.4,191200.0,3.5023,3.5088,3.4894,3.4958,191200.0
2007-09-11 11:40:00,5.4,5.41,5.4,5.4,40000.0,3.4958,3.5023,3.4958,3.4958,40000.0
2007-09-11 11:45:00,5.39,5.4,5.39,5.4,54400.0,3.4894,3.4958,3.4894,3.4958,54400.0
2007-09-11 11:50:00,5.4,5.4,5.39,5.39,60000.0,3.4958,3.4958,3.4894,3.4894,60000.0
2007-09-11 11:55:00,5.39,5.39,5.38,5.38,30400.0,3.4894,3.4894,3.4829,3.4829,30400.0
2007-09-11 12:00:00,5.39,5.39,5.37,5.37,64800.0,3.4894,3.4894,3.4764,3.4764,64800.0
2007-09-11 12:05:00,5.37,5.37,5.36,5.37,85600.0,3.4764,3.4764,3.47,3.4764,85600.0
2007-09-11 12:10:00,5.36,5.37,5.36,5.37,62400.0,3.47,3.4764,3.47,3.4764,62400.0
2007-09-11 12:15:00,5.37,5.38,5.37,5.38,61600.0,3.4764,3.4829,3.4764,3.4829,61600.0
2007-09-11 12:20:00,5.38,5.39,5.38,5.38,74400.0,3.4829,3.4894,3.4829,3.4829,74400.0
2007-09-11 12:25:00,5.38,5.38,5.38,5.38,26400.0,3.4829,3.4829,3.4829,3.4829,26400.0
2007-09-11 12:30:00,5.38,5.38,5.38,5.38,43200.0,3.4829,3.4829,3.4829,3.4829,43200.0
2007-09-11 12:35:00,5.38,5.39,5.38,5.39,63200.0,3.4829,3.4894,3.4829,3.4894,63200.0
2007-09-11 12:40:00,5.39,5.41,5.39,5.41,43200.0,3.4894,3.5023,3.4894,3.5023,43200.0
2007-09-11 12:45:00,5.4,5.41,5.4,5.41,41600.0,3.4958,3.5023,3.4958,3.5023,41600.0
2007-09-11 12:50:00,5.41,5.41,5.4,5.41,23200.0,3.5023,3.5023,3.4958,3.5023,23200.0
2007-09-11 12:55:00,5.41,5.42,5.41,5.42,35200.0,3.5023,3.5088,3.5023,3.5088,35200.0
2007-09-11 13:00:00,5.42,5.42,5.41,5.42,84000.0,3.5088,3.5088,3.5023,3.5088,84000.0
2007-09-11 13:05:00,5.42,5.42,5.41,5.42,45600.0,3.5088,3.5088,3.5023,3.5088,45600.0
2007-09-11 13:10:00,5.42,5.42,5.42,5.42,52000.0,3.5088,3.5088,3.5088,3.5088,52000.0
2007-09-11 13:15:00,5.42,5.42,5.42,5.42,42400.0,3.5088,3.5088,3.5088,3.5088,42400.0
2007-09-11 13:20:00,5.42,5.42,5.41,5.41,46400.0,3.5088,3.5088,3.5023,3.5023,46400.0
2007-09-11 13:25:00,5.41,5.42,5.41,5.42,78400.0,3.5023,3.5088,3.5023,3.5088,78400.0
2007-09-11 13:30:00,5.42,5.44,5.42,5.44,159200.0,3.5088,3.5217,3.5088,3.5217,159200.0
2007-09-11 13:35:00,5.44,5.44,5.43,5.43,117600.0,3.5217,3.5217,3.5153,3.5153,117600.0
2007-09-11 13:40:00,5.43,5.43,5.43,5.43,32000.0,3.5153,3.5153,3.5153,3.5153,32000.0
2007-09-11 13:45:00,5.43,5.44,5.43,5.44,130400.0,3.5153,3.5217,3.5153,3.5217,130400.0
2007-09-11 13:50:00,5.44,5.44,5.43,5.43,58400.0,3.5217,3.5217,3.5153,3.5153,58400.0
2007-09-11 13:55:00,5.43,5.43,5.43,5.43,50400.0,3.5153,3.5153,3.5153,3.5153,50400.0
2007-09-11 14:00:00,5.42,5.45,5.42,5.45,149600.0,3.5088,3.5282,3.5088,3.5282,149600.0
2007-09-11 14:05:00,5.44,5.46,5.44,5.46,126400.0,3.5217,3.5347,3.5217,3.5347,126400.0
2007-09-11 14:10:00,5.46,5.47,5.46,5.46,49600.0,3.5347,3.5412,3.5347,3.5347,49600.0
2007-09-11 14:15:00,5.47,5.47,5.46,5.46,75200.0,3.5412,3.5412,3.5347,3.5347,75200.0
2007-09-11 14:20:00,5.46,5.46,5.45,5.45,51200.0,3.5347,3.5347,3.5282,3.5282,51200.0
2007-09-11 14:25:00,5.45,5.45,5.45,5.45,50400.0,3.5282,3.5282,3.5282,3.5282,50400.0
2007-09-11 14:30:00,5.45,5.45,5.44,5.44,48800.0,3.5282,3.5282,3.5217,3.5217,48800.0
2007-09-11 14:35:00,5.44,5.44,5.43,5.43,52800.0,3.5217,3.5217,3.5153,3.5153,52800.0
2007-09-11 14:40:00,5.43,5.44,5.43,5.44,70400.0,3.5153,3.5217,3.5153,3.5217,70400.0
2007-09-11 14:45:00,5.44,5.45,5.43,5.44,68000.0,3.5217,3.5282,3.5153,3.5217,68000.0
2007-09-11 14:50:00,5.43,5.43,5.42,5.42,60000.0,3.5153,3.5153,3.5088,3.5088,60000.0
2007-09-11 14:55:00,5.42,5.43,5.42,5.43,85600.0,3.5088,3.5153,3.5088,3.5153,85600.0
2007-09-11 15:00:00,5.42,5.43,5.42,5.42,98400.0,3.5088,3.5153,3.5088,3.5088,98400.0
2007-09-11 15:05:00,5.42,5.43,5.42,5.43,92800.0,3.5088,3.5153,3.5088,3.5153,92800.0
2007-09-11 15:10:00,5.43,5.43,5.42,5.43,127200.0,3.5153,3.5153,3.5088,3.5153,127200.0
2007-09-11 15:15:00,5.43,5.45,5.43,5.44,156800.0,3.5153,3.5282,3.5153,3.5217,156800.0
2007-09-11 15:20:00,5.45,5.45,5.43,5.43,72800.0,3.5282,3.5282,3.5153,3.5153,72800.0
2007-09-11 15:25:00,5.43,5.43,5.43,5.43,48800.0,3.5153,3.5153,3.5153,3.5153,48800.0
2007-09-11 15:30:00,5.43,5.45,5.43,5.44,143200.0,3.5153,3.5282,3.5153,3.5217,143200.0
2007-09-11 15:35:00,5.44,5.44,5.43,5.43,70400.0,3.5217,3.5217,3.5153,3.5153,70400.0
2007-09-11 15:40:00,5.43,5.43,5.42,5.42,90400.0,3.5153,3.5153,3.5088,3.5088,90400.0
2007-09-11 15:45:00,5.42,5.44,5.42,5.43,160800.0,3.5088,3.5217,3.5088,3.5153,160800.0
2007-09-11 15:50:00,5.43,5.44,5.42,5.43,178400.0,3.5153,3.5217,3.5088,3.5153,178400.0
2007-09-11 15:55:00,5.43,5.45,5.43,5.45,320000.0,3.5153,3.5282,3.5153,3.5282,320000.0
2007-09-12 09:30:00,5.41,5.44,5.4,5.43,192000.0,3.5023,3.5217,3.4958,3.5153,192000.0
2007-09-12 09:35:00,5.43,5.44,5.43,5.43,30400.0,3.5153,3.5217,3.5153,3.5153,30400.0
2007-09-12 09:40:00,5.43,5.43,5.42,5.42,45600.0,3.5153,3.5153,3.5088,3.5088,45600.0
2007-09-12 09:45:00,5.42,5.44,5.42,5.42,50400.0,3.5088,3.5217,3.5088,3.5088,50400.0
2007-09-12 09:50:00,5.43,5.44,5.42,5.43,77600.0,3.5153,3.5217,3.5088,3.5153,77600.0
2007-09-12 09:55:00,5.43,5.44,5.43,5.43,46400.0,3.5153,3.5217,3.5153,3.5153,46400.0
2007-09-12 10:00:00,5.43,5.43,5.41,5.41,43200.0,3.5153,3.5153,3.5023,3.5023,43200.0
2007-09-12 10:05:00,5.41,5.41,5.4,5.4,22400.0,3.5023,3.5023,3.4958,3.4958,22400.0
2007-09-12 10:10:00,5.4,5.41,5.4,5.4,59200.0,3.4958,3.5023,3.4958,3.4958,59200.0
2007-09-12 10:15:00,5.4,5.4,5.39,5.39,66400.0,3.4958,3.4958,3.4894,3.4894,66400.0
2007-09-12 10:20:00,5.4,5.41,5.4,5.41,44000.0,3.4958,3.5023,3.4958,3.5023,44000.0
2007-09-12 10:25:00,5.41,5.42,5.41,5.42,108800.0,3.5023,3.5088,3.5023,3.5088,108800.0
2007-09-12 10:30:00,5.42,5.43,5.41,5.41,28800.0,3.5088,3.5153,3.5023,3.5023,28800.0
2007-09-12 10:35:00,5.41,5.42,5.41,5.42,14400.0,3.5023,3.5088,3.5023,3.5088,14400.0
2007-09-12 10:40:00,5.43,5.44,5.42,5.43,88800.0,3.5153,3.5217,3.5088,3.5153,88800.0
2007-09-12 10:45:00,5.43,5.43,5.43,5.43,46400.0,3.5153,3.5153,3.5153,3.5153,46400.0
2007-09-12 10:50:00,5.43,5.43,5.42,5.43,8800.0,3.5153,3.5153,3.5088,3.5153,8800.0
2007-09-12 10:55:00,5.43,5.43,5.43,5.43,29600.0,3.5153,3.5153,3.5153,3.5153,29600.0
2007-09-12 11:00:00,5.43,5.43,5.43,5.43,24000.0,3.5153,3.5153,3.5153,3.5153,24000.0
2007-09-12 11:05:00,5.44,5.44,5.43,5.43,65600.0,3.5217,3.5217,3.5153,3.5153,65600.0
2007-09-12 11:10:00,5.44,5.44,5.44,5.44,59200.0,3.5217,3.5217,3.5217,3.5217,59200.0
2007-09-12 11:15:00,5.44,5.45,5.44,5.45,120800.0,3.5217,3.5282,3.5217,3.5282,120800.0
2007-09-12 11:20:00,5.45,5.46,5.45,5.45,33600.0,3.5282,3.5347,3.5282,3.5282,33600.0
2007-09-12 11:25:00,5.45,5.45,5.45,5.45,11200.0,3.5282,3.5282,3.5282,3.5282,11200.0
2007-09-12 11:30:00,5.44,5.45,5.44,5.44,26400.0,3.5217,3.5282,3.5217,3.5217,26400.0
2007-09-12 11:35:00,5.44,5.44,5.43,5.44,26400.0,3.5217,3.5217,3.5153,3.5217,26400.0
2007-09-12 11:40:00,5.44,5.44,5.43,5.44,16000.0,3.5217,3.5217,3.5153,3.5217,16000.0
2007-09-12 11:45:00,5.44,5.44,5.44,5.44,22400.0,3.5217,3.5217,3.5217,3.5217,22400.0
2007-09-12 11:50:00,5.44,5.44,5.44,5.44,46400.0,3.5217,3.5217,3.5217,3.5217,46400.0
2007-09-12 11:55:00,5.44,5.44,5.43,5.43,33600.0,3.5217,3.5217,3.5153,3.5153,33600.0
2007-09-12 12:00:00,5.44,5.44,5.43,5.43,12000.0,3.5217,3.5217,3.5153,3.5153,12000.0
2007-09-12 12:05:00,5.43,5.44,5.43,5.44,44000.0,3.5153,3.5217,3.5153,3.5217,44000.0
2007-09-12 12:10:00,5.44,5.44,5.44,5.44,36800.0,3.5217,3.5217,3.5217,3.5217,36800.0
2007-09-12 12:15:00,5.44,5.44,5.44,5.44,16800.0,3.5217,3.5217,3.5217,3.5217,16800.0
2007-09-12 12:20:00,5.44,5.44,5.42,5.43,46400.0,3.5217,3.5217,3.5088,3.5153,46400.0
2007-09-12 12:25:00,5.43,5.43,5.42,5.42,31200.0,3.5153,3.5153,3.5088,3.5088,31200.0
2007-09-12 12:30:00,5.41,5.42,5.41,5.41,32000.0,3.5023,3.5088,3.5023,3.5023,32000.0
2007-09-12 12:35:00,5.41,5.41,5.41,5.41,26400.0,3.5023,3.5023,3.5023,3.5023,26400.0
2007-09-12 12:40:00,5.4,5.41,5.4,5.41,50400.0,3.4958,3.5023,3.4958,3.5023,50400.0
2007-09-12 12:45:00,5.41,5.42,5.41,5.42,24000.0,3.5023,3.5088,3.5023,3.5088,24000.0
2007-09-12 12:50:00,5.42,5.42,5.42,5.42,4800.0,3.5088,3.5088,3.5088,3.5088,4800.0
2007-09-12 12:55:00,5.42,5.42,5.41,5.42,8000.0,3.5088,3.5088,3.5023,3.5088,8000.0
2007-09-12 13:00:00,5.42,5.43,5.42,5.43,37600.0,3.5088,3.5153,3.5088,3.5153,37600.0
2007-09-12 13:05:00,5.42,5.43,5.41,5.41,96800.0,3.5088,3.5153,3.5023,3.5023,96800.0
2007-09-12 13:10:00,5.41,5.41,5.41,5.41,20800.0,3.5023,3.5023,3.5023,3.5023,20800.0
2007-09-12 13:15:00,5.41,5.42,5.41,5.42,16800.0,3.5023,3.5088,3.5023,3.5088,16800.0
2007-09-12 13:20:00,5.41,5.42,5.41,5.42,7200.0,3.5023,3.5088,3.5023,3.5088,7200.0
2007-09-12 13:25:00,5.42,5.42,5.42,5.42,16800.0,3.5088,3.5088,3.5088,3.5088,16800.0
2007-09-12 13:30:00,5.42,5.42,5.42,5.42,13600.0,3.5088,3.5088,3.5088,3.5088,13600.0
2007-09-12 13:35:00,5.42,5.43,5.41,5.43,25600.0,3.5088,3.5153,3.5023,3.5153,25600.0
2007-09-12 13:40:00,5.43,5.43,5.43,5.43,37600.0,3.5153,3.5153,3.5153,3.5153,37600.0
2007-09-12 13:45:00,5.43,5.43,5.42,5.43,20800.0,3.5153,3.5153,3.5088,3.5153,20800.0
2007-09-12 13:50:00,5.42,5.44,5.42,5.43,28000.0,3.5088,3.5217,3.5088,3.5153,28000.0
2007-09-12 13:55:00,5.43,5.44,5.43,5.43,16800.0,3.5153,3.5217,3.5153,3.5153,16800.0
2007-09-12 14:00:00,5.43,5.44,5.43,5.43,13600.0,3.5153,3.5217,3.5153,3.5153,13600.0
2007-09-12 14:05:00,5.43,5.44,5.43,5.44,64800.0,3.5153,3.5217,3.5153,3.5217,64800.0
2007-09-12 14:10:00,5.44,5.44,5.43,5.44,60000.0,3.5217,3.5217,3.5153,3.5217,60000.0
2007-09-12 14:15:00,5.44,5.44,5.43,5.44,40000.0,3.5217,3.5217,3.5153,3.5217,40000.0
2007-09-12 14:20:00,5.44,5.44,5.44,5.44,14400.0,3.5217,3.5217,3.5217,3.5217,14400.0
2007-09-12 14:25:00,5.44,5.44,5.42,5.42,16800.0,3.5217,3.5217,3.5088,3.5088,16800.0
2007-09-12 14:30:00,5.42,5.42,5.42,5.42,22400.0,3.5088,3.5088,3.5088,3.5088,22400.0
2007-09-12 14:35:00,5.42,5.43,5.41,5.41,30400.0,3.5088,3.5153,3.5023,3.5023,30400.0
2007-09-12 14:40:00,5.42,5.42,5.41,5.42,26400.0,3.5088,3.5088,3.5023,3.5088,26400.0
2007-09-12 14:45:00,5.42,5.42,5.41,5.41,33600.0,3.5088,3.5088,3.5023,3.5023,33600.0
2007-09-12 14:50:00,5.41,5.41,5.41,5.41,49600.0,3.5023,3.5023,3.5023,3.5023,49600.0
2007-09-12 14:55:00,5.41,5.42,5.41,5.42,35200.0,3.5023,3.5088,3.5023,3.5088,35200.0
2007-09-12 15:00:00,5.42,5.42,5.41,5.41,44000.0,3.5088,3.5088,3.5023,3.5023,44000.0
2007-09-12 15:05:00,5.41,5.41,5.4,5.4,26400.0,3.5023,3.5023,3.4958,3.4958,26400.0
2007-09-12 15:10:00,5.4,5.41,5.4,5.4,35200.0,3.4958,3.5023,3.4958,3.4958,35200.0
2007-09-12 15:15:00,5.4,5.41,5.4,5.41,22400.0,3.4958,3.5023,3.4958,3.5023,22400.0
2007-09-12 15:20:00,5.4,5.41,5.4,5.41,40000.0,3.4958,3.5023,3.4958,3.5023,40000.0
2007-09-12 15:25:00,5.41,5.41,5.39,5.39,65600.0,3.5023,3.5023,3.4894,3.4894,65600.0
2007-09-12 15:30:00,5.39,5.39,5.37,5.38,292800.0,3.4894,3.4894,3.4764,3.4829,292800.0
2007-09-12 15:35:00,5.38,5.38,5.37,5.38,81600.0,3.4829,3.4829,3.4764,3.4829,81600.0
2007-09-12 15:40:00,5.39,5.4,5.39,5.39,70400.0,3.4894,3.4958,3.4894,3.4894,70400.0
2007-09-12 15:45:00,5.39,5.4,5.39,5.39,67200.0,3.4894,3.4958,3.4894,3.4894,67200.0
2007-09-12 15:50:00,5.39,5.39,5.38,5.38,78400.0,3.4894,3.4894,3.4829,3.4829,78400.0
2007-09-12 15:55:00,5.38,5.38,5.37,5.38,200000.0,3.4829,3.4829,3.4764,3.4829,200000.0
2007-09-13 09:30:00,5.42,5.42,5.34,5.37,130400.0,3.5088,3.5088,3.457,3.4764,130400.0
2007-09-13 09:35:00,5.36,5.37,5.36,5.37,36000.0,3.47,3.4764,3.47,3.4764,36000.0
2007-09-13 09:40:00,5.37,5.39,5.36,5.39,139200.0,3.4764,3.4894,3.47,3.4894,139200.0
2007-09-13 09:45:00,5.39,5.39,5.38,5.39,106400.0,3.4894,3.4894,3.4829,3.4894,106400.0
2007-09-13 09:50:00,5.39,5.41,5.39,5.41,48000.0,3.4894,3.5023,3.4894,3.5023,48000.0
2007-09-13 09:55:00,5.41,5.42,5.41,5.42,108000.0,3.5023,3.5088,3.5023,3.5088,108000.0
2007-09-13 10:00:00,5.42,5.42,5.41,5.41,42400.0,3.5088,3.5088,3.5023,3.5023,42400.0
2007-09-13 10:05:00,5.41,5.42,5.41,5.41,57600.0,3.5023,3.5088,3.5023,3.5023,57600.0
2007-09-13 10:10:00,5.41,5.41,5.41,5.41,28000.0,3.5023,3.5023,3.5023,3.5023,28000.0
2007-09-13 10:15:00,5.41,5.43,5.41,5.43,24800.0,3.5023,3.5153,3.5023,3.5153,24800.0
2007-09-13 10:20:00,5.43,5.43,5.42,5.43,52800.0,3.5153,3.5153,3.5088,3.5153,52800.0
2007-09-13 10:25:00,5.43,5.44,5.43,5.43,32800.0,3.5153,3.5217,3.5153,3.5153,32800.0
2007-09-13 10:30:00,5.43,5.44,5.43,5.44,40800.0,3.5153,3.5217,3.5153,3.5217,40800.0
2007-09-13 10:35:00,5.44,5.44,5.43,5.44,76800.0,3.5217,3.5217,3.5153,3.5217,76800.0
2007-09-13 10:40:00,5.44,5.44,5.43,5.43,40000.0,3.5217,3.5217,3.5153,3.5153,40000.0
2007-09-13 10:45:00,5.43,5.43,5.43,5.43,33600.0,3.5153,3.5153,3.5153,3.5153,33600.0
2007-09-13 10:50:00,5.43,5.43,5.43,5.43,36800.0,3.5153,3.5153,3.5153,3.5153,36800.0
2007-09-13 10:55:00,5.43,5.44,5.43,5.44,48800.0,3.5153,3.5217,3.5153,3.5217,48800.0
2007-09-13 11:00:00,5.44,5.45,5.44,5.45,61600.0,3.5217,3.5282,3.5217,3.5282,61600.0
2007-09-13 11:05:00,5.45,5.45,5.44,5.44,55200.0,3.5282,3.5282,3.5217,3.5217,55200.0
2007-09-13 11:10:00,5.44,5.44,5.44,5.44,27200.0,3.5217,3.5217,3.5217,3.5217,27200.0
2007-09-13 11:15:00,5.44,5.45,5.44,5.45,77600.0,3.5217,3.5282,3.5217,3.5282,77600.0
2007-09-13 11:20:00,5.45,5.46,5.45,5.46,56000.0,3.5282,3.5347,3.5282,3.5347,56000.0
2007-09-13 11:25:00,5.46,5.46,5.45,5.45,67200.0,3.5347,3.5347,3.5282,3.5282,67200.0
2007-09-13 11:30:00,5.45,5.46,5.45,5.45,37600.0,3.5282,3.5347,3.5282,3.5282,37600.0
2007-09-13 11:35:00,5.45,5.45,5.44,5.44,41600.0,3.5282,3.5282,3.5217,3.5217,41600.0
2007-09-13 11:40:00,5.44,5.44,5.44,5.44,64000.0,3.5217,3.5217,3.5217,3.5217,64000.0
2007-09-13 11:45:00,5.44,5.44,5.43,5.43,54400.0,3.5217,3.5217,3.5153,3.5153,54400.0
2007-09-13 11:50:00,5.43,5.43,5.43,5.43,23200.0,3.5153,3.5153,3.5153,3.5153,23200.0
2007-09-13 11:55:00,5.44,5.44,5.43,5.44,16000.0,3.5217,3.5217,3.5153,3.5217,16000.0
2007-09-13 12:00:00,5.44,5.45,5.42,5.42,136800.0,3.5217,3.5282,3.5088,3.5088,136800.0
2007-09-13 12:05:00,5.43,5.43,5.41,5.43,162400.0,3.5153,3.5153,3.5023,3.5153,162400.0
2007-09-13 12:10:00,5.43,5.43,5.43,5.43,20800.0,3.5153,3.5153,3.5153,3.5153,20800.0
2007-09-13 12:15:00,5.43,5.44,5.43,5.44,26400.0,3.5153,3.5217,3.5153,3.5217,26400.0
2007-09-13 12:20:00,5.44,5.45,5.44,5.45,31200.0,3.5217,3.5282,3.5217,3.5282,31200.0
2007-09-13 12:25:00,5.45,5.45,5.43,5.44,114400.0,3.5282,3.5282,3.5153,3.5217,114400.0
2007-09-13 12:30:00,5.44,5.44,5.44,5.44,21600.0,3.5217,3.5217,3.5217,3.5217,21600.0
2007-09-13 12:35:00,5.44,5.44,5.44,5.44,35200.0,3.5217,3.5217,3.5217,3.5217,35200.0
2007-09-13 12:40:00,5.44,5.44,5.44,5.44,8000.0,3.5217,3.5217,3.5217,3.5217,8000.0
2007-09-13 12:45:00,5.44,5.44,5.44,5.44,45600.0,3.5217,3.5217,3.5217,3.5217,45600.0
2007-09-13 12:50:00,5.44,5.44,5.44,5.44,5600.0,3.5217,3.5217,3.5217,3.5217,5600.0
2007-09-13 12:55:00,5.44,5.45,5.44,5.44,44800.0,3.5217,3.5282,3.5217,3.5217,44800.0
2007-09-13 13:00:00,5.45,5.45,5.44,5.45,32800.0,3.5282,3.5282,3.5217,3.5282,32800.0
2007-09-13 13:05:00,5.45,5.45,5.44,5.45,81600.0,3.5282,3.5282,3.5217,3.5282,81600.0
2007-09-13 13:10:00,5.45,5.45,5.45,5.45,38400.0,3.5282,3.5282,3.5282,3.5282,38400.0
2007-09-13 13:15:00,5.45,5.46,5.45,5.46,31200.0,3.5282,3.5347,3.5282,3.5347,31200.0
2007-09-13 13:20:00,5.46,5.46,5.46,5.46,80800.0,3.5347,3.5347,3.5347,3.5347,80800.0
2007-09-13 13:25:00,5.46,5.46,5.46,5.46,34400.0,3.5347,3.5347,3.5347,3.5347,34400.0
2007-09-13 13:30:00,5.46,5.46,5.46,5.46,4800.0,3.5347,3.5347,3.5347,3.5347,4800.0
2007-09-13 13:35:00,5.46,5.46,5.45,5.46,31200.0,3.5347,3.5347,3.5282,3.5347,31200.0
2007-09-13 13:40:00,5.46,5.46,5.45,5.46,38400.0,3.5347,3.5347,3.5282,3.5347,38400.0
2007-09-13 13:45:00,5.46,5.46,5.45,5.45,25600.0,3.5347,3.5347,3.5282,3.5282,25600.0
2007-09-13 13:50:00,5.46,5.46,5.45,5.46,54400.0,3.5347,3.5347,3.5282,3.5347,54400.0
2007-09-13 13:55:00,5.46,5.46,5.44,5.44,39200.0,3.5347,3.5347,3.5217,3.5217,39200.0
2007-09-13 14:00:00,5.45,5.45,5.45,5.45,21600.0,3.5282,3.5282,3.5282,3.5282,21600.0
2007-09-13 14:05:00,5.45,5.45,5.44,5.44,33600.0,3.5282,3.5282,3.5217,3.5217,33600.0
2007-09-13 14:10:00,5.44,5.45,5.44,5.44,42400.0,3.5217,3.5282,3.5217,3.5217,42400.0
2007-09-13 14:15:00,5.44,5.44,5.42,5.42,52800.0,3.5217,3.5217,3.5088,3.5088,52800.0
2007-09-13 14:20:00,5.42,5.43,5.42,5.43,84000.0,3.5088,3.5153,3.5088,3.5153,84000.0
2007-09-13 14:25:00,5.43,5.43,5.42,5.42,21600.0,3.5153,3.5153,3.5088,3.5088,21600.0
2007-09-13 14:30:00,5.42,5.43,5.42,5.43,63200.0,3.5088,3.5153,3.5088,3.5153,63200.0
2007-09-13 14:35:00,5.43,5.43,5.43,5.43,47200.0,3.5153,3.5153,3.5153,3.5153,47200.0
2007-09-13 14:40:00,5.43,5.44,5.43,5.43,85600.0,3.5153,3.5217,3.5153,3.5153,85600.0
2007-09-13 14:45:00,5.44,5.44,5.42,5.42,211200.0,3.5217,3.5217,3.5088,3.5088,211200.0
2007-09-13 14:50:00,5.42,5.42,5.42,5.42,113600.0,3.5088,3.5088,3.5088,3.5088,113600.0
2007-09-13 14:55:00,5.42,5.42,5.41,5.41,97600.0,3.5088,3.5088,3.5023,3.5023,97600.0
2007-09-13 15:00:00,5.41,5.43,5.41,5.42,117600.0,3.5023,3.5153,3.5023,3.5088,117600.0
2007-09-13 15:05:00,5.42,5.42,5.41,5.42,144800.0,3.5088,3.5088,3.5023,3.5088,144800.0
2007-09-13 15:10:00,5.42,5.42,5.41,5.41,48800.0,3.5088,3.5088,3.5023,3.5023,48800.0
2007-09-13 15:15:00,5.41,5.41,5.4,5.4,36000.0,3.5023,3.5023,3.4958,3.4958,36000.0
2007-09-13 15:20:00,5.4,5.41,5.39,5.4,189600.0,3.4958,3.5023,3.4894,3.4958,189600.0
2007-09-13 15:25:00,5.4,5.4,5.39,5.4,49600.0,3.4958,3.4958,3.4894,3.4958,49600.0
2007-09-13 15:30:00,5.4,5.4,5.39,5.4,39200.0,3.4958,3.4958,3.4894,3.4958,39200.0
2007-09-13 15:35:00,5.4,5.41,5.4,5.41,62400.0,3.4958,3.5023,3.4958,3.5023,62400.0
2007-09-13 15:40:00,5.41,5.41,5.39,5.39,93600.0,3.5023,3.5023,3.4894,3.4894,93600.0
2007-09-13 15:45:00,5.39,5.39,5.37,5.37,136800.0,3.4894,3.4894,3.4764,3.4764,136800.0
2007-09-13 15:50:00,5.37,5.37,5.36,5.37,198400.0,3.4764,3.4764,3.47,3.4764,198400.0
2007-09-13 15:55:00,5.37,5.37,5.36,5.37,361600.0,3.4764,3.4764,3.47,3.4764,361600.0
2007-09-14 09:30:00,5.36,5.41,5.34,5.36,132000.0,3.47,3.5023,3.457,3.47,132000.0
2007-09-14 09:35:00,5.36,5.36,5.32,5.33,95200.0,3.47,3.47,3.4441,3.4505,95200.0
2007-09-14 09:40:00,5.33,5.33,5.32,5.33,35200.0,3.4505,3.4505,3.4441,3.4505,35200.0
2007-09-14 09:45:00,5.34,5.34,5.32,5.32,72000.0,3.457,3.457,3.4441,3.4441,72000.0
2007-09-14 09:50:00,5.33,5.36,5.32,5.36,95200.0,3.4505,3.47,3.4441,3.47,95200.0
2007-09-14 09:55:00,5.36,5.38,5.36,5.38,45600.0,3.47,3.4829,3.47,3.4829,45600.0
2007-09-14 10:00:00,5.38,5.41,5.38,5.41,58400.0,3.4829,3.5023,3.4829,3.5023,58400.0
2007-09-14 10:05:00,5.41,5.43,5.4,5.42,100000.0,3.5023,3.5153,3.4958,3.5088,100000.0
2007-09-14 10:10:00,5.42,5.42,5.41,5.42,88000.0,3.5088,3.5088,3.5023,3.5088,88000.0
2007-09-14 10:15:00,5.42,5.44,5.42,5.44,74400.0,3.5088,3.5217,3.5088,3.5217,74400.0
2007-09-14 10:20:00,5.44,5.45,5.44,5.44,54400.0,3.5217,3.5282,3.5217,3.5217,54400.0
2007-09-14 10:25:00,5.44,5.44,5.44,5.44,42400.0,3.5217,3.5217,3.5217,3.5217,42400.0
2007-09-14 10:30:00,5.44,5.45,5.44,5.45,87200.0,3.5217,3.5282,3.5217,3.5282,87200.0
2007-09-14 10:35:00,5.45,5.47,5.45,5.46,110400.0,3.5282,3.5412,3.5282,3.5347,110400.0
2007-09-14 10:40:00,5.46,5.46,5.44,5.45,156000.0,3.5347,3.5347,3.5217,3.5282,156000.0
2007-09-14 10:45:00,5.45,5.46,5.45,5.46,72000.0,3.5282,3.5347,3.5282,3.5347,72000.0
2007-09-14 10:50:00,5.46,5.46,5.45,5.45,116000.0,3.5347,3.5347,3.5282,3.5282,116000.0
2007-09-14 10:55:00,5.45,5.45,5.44,5.44,50400.0,3.5282,3.5282,3.5217,3.5217,50400.0
2007-09-14 11:00:00,5.45,5.45,5.44,5.45,34400.0,3.5282,3.5282,3.5217,3.5282,34400.0
2007-09-14 11:05:00,5.45,5.45,5.45,5.45,48000.0,3.5282,3.5282,3.5282,3.5282,48000.0
2007-09-14 11:10:00,5.45,5.45,5.43,5.44,73600.0,3.5282,3.5282,3.5153,3.5217,73600.0
2007-09-14 11:15:00,5.44,5.44,5.44,5.44,24000.0,3.5217,3.5217,3.5217,3.5217,24000.0
2007-09-14 11:20:00,5.44,5.45,5.44,5.45,64800.0,3.5217,3.5282,3.5217,3.5282,64800.0
2007-09-14 11:25:00,5.44,5.45,5.44,5.45,38400.0,3.5217,3.5282,3.5217,3.5282,38400.0
2007-09-14 11:30:00,5.46,5.46,5.46,5.46,44000.0,3.5347,3.5347,3.5347,3.5347,44000.0
2007-09-14 11:35:00,5.46,5.47,5.46,5.47,94400.0,3.5347,3.5412,3.5347,3.5412,94400.0
2007-09-14 11:40:00,5.47,5.49,5.46,5.49,110400.0,3.5412,3.5541,3.5347,3.5541,110400.0
2007-09-14 11:45:00,5.49,5.49,5.47,5.48,95200.0,3.5541,3.5541,3.5412,3.5476,95200.0
2007-09-14 11:50:00,5.48,5.48,5.47,5.48,72800.0,3.5476,3.5476,3.5412,3.5476,72800.0
2007-09-14 11:55:00,5.48,5.49,5.48,5.48,116800.0,3.5476,3.5541,3.5476,3.5476,116800.0
2007-09-14 12:00:00,5.48,5.49,5.48,5.48,43200.0,3.5476,3.5541,3.5476,3.5476,43200.0
2007-09-14 12:05:00,5.48,5.48,5.47,5.47,48800.0,3.5476,3.5476,3.5412,3.5412,48800.0
2007-09-14 12:10:00,5.47,5.47,5.46,5.46,34400.0,3.5412,3.5412,3.5347,3.5347,34400.0
2007-09-14 12:15:00,5.46,5.47,5.46,5.47,81600.0,3.5347,3.5412,3.5347,3.5412,81600.0
2007-09-14 12:20:00,5.47,5.47,5.47,5.47,60800.0,3.5412,3.5412,3.5412,3.5412,60800.0
2007-09-14 12:25:00,5.47,5.48,5.47,5.47,19200.0,3.5412,3.5476,3.5412,3.5412,19200.0
2007-09-14 12:30:00,5.47,5.48,5.46,5.46,70400.0,3.5412,3.5476,3.5347,3.5347,70400.0
2007-09-14 12:35:00,5.47,5.47,5.46,5.46,48000.0,3.5412,3.5412,3.5347,3.5347,48000.0
2007-09-14 12:40:00,5.46,5.47,5.46,5.46,32000.0,3.5347,3.5412,3.5347,3.5347,32000.0
2007-09-14 12:45:00,5.46,5.47,5.46,5.46,72000.0,3.5347,3.5412,3.5347,3.5347,72000.0
2007-09-14 12:50:00,5.46,5.46,5.45,5.45,120000.0,3.5347,3.5347,3.5282,3.5282,120000.0
2007-09-14 12:55:00,5.45,5.45,5.44,5.45,86400.0,3.5282,3.5282,3.5217,3.5282,86400.0
2007-09-14 13:00:00,5.44,5.45,5.44,5.45,33600.0,3.5217,3.5282,3.5217,3.5282,33600.0
2007-09-14 13:05:00,5.45,5.45,5.44,5.44,56000.0,3.5282,3.5282,3.5217,3.5217,56000.0
2007-09-14 13:10:00,5.45,5.45,5.45,5.45,52000.0,3.5282,3.5282,3.5282,3.5282,52000.0
2007-09-14 13:15:00,5.46,5.46,5.45,5.46,36000.0,3.5347,3.5347,3.5282,3.5347,36000.0
2007-09-14 13:20:00,5.46,5.46,5.46,5.46,20000.0,3.5347,3.5347,3.5347,3.5347,20000.0
2007-09-14 13:25:00,5.47,5.48,5.46,5.48,46400.0,3.5412,3.5476,3.5347,3.5476,46400.0
2007-09-14 13:30:00,5.48,5.48,5.47,5.47,37600.0,3.5476,3.5476,3.5412,3.5412,37600.0
2007-09-14 13:35:00,5.47,5.47,5.47,5.47,74400.0,3.5412,3.5412,3.5412,3.5412,74400.0
2007-09-14 13:40:00,5.47,5.47,5.47,5.47,27200.0,3.5412,3.5412,3.5412,3.5412,27200.0
2007-09-14 13:45:00,5.48,5.48,5.47,5.48,29600.0,3.5476,3.5476,3.5412,3.5476,29600.0
2007-09-14 13:50:00,5.48,5.49,5.48,5.49,54400.0,3.5476,3.5541,3.5476,3.5541,54400.0
2007-09-14 13:55:00,5.49,5.5,5.49,5.5,43200.0,3.5541,3.5606,3.5541,3.5606,43200.0
2007-09-14 14:00:00,5.5,5.51,5.5,5.5,62400.0,3.5606,3.5671,3.5606,3.5606,62400.0
2007-09-14 14:05:00,5.5,5.5,5.49,5.49,31200.0,3.5606,3.5606,3.5541,3.5541,31200.0
2007-09-14 14:10:00,5.49,5.5,5.49,5.5,25600.0,3.5541,3.5606,3.5541,3.5606,25600.0
2007-09-14 14:15:00,5.5,5.51,5.5,5.51,22400.0,3.5606,3.5671,3.5606,3.5671,22400.0
2007-09-14 14:20:00,5.51,5.51,5.5,5.51,42400.0,3.5671,3.5671,3.5606,3.5671,42400.0
2007-09-14 14:25:00,5.51,5.51,5.51,5.51,53600.0,3.5671,3.5671,3.5671,3.5671,53600.0
2007-09-14 14:30:00,5.51,5.52,5.51,5.51,63200.0,3.5671,3.5735,3.5671,3.5671,63200.0
2007-09-14 14:35:00,5.51,5.52,5.51,5.51,17600.0,3.5671,3.5735,3.5671,3.5671,17600.0
2007-09-14 14:40:00,5.52,5.52,5.51,5.51,44800.0,3.5735,3.5735,3.5671,3.5671,44800.0
2007-09-14 14:45:00,5.51,5.51,5.51,5.51,37600.0,3.5671,3.5671,3.5671,3.5671,37600.0
2007-09-14 14:50:00,5.51,5.51,5.51,5.51,26400.0,3.5671,3.5671,3.5671,3.5671,26400.0
2007-09-14 14:55:00,5.51,5.51,5.5,5.5,84000.0,3.5671,3.5671,3.5606,3.5606,84000.0
2007-09-14 15:00:00,5.5,5.51,5.5,5.51,91200.0,3.5606,3.5671,3.5606,3.5671,91200.0
2007-09-14 15:05:00,5.51,5.51,5.5,5.51,49600.0,3.5671,3.5671,3.5606,3.5671,49600.0
2007-09-14 15:10:00,5.51,5.51,5.5,5.51,53600.0,3.5671,3.5671,3.5606,3.5671,53600.0
2007-09-14 15:15:00,5.51,5.52,5.51,5.51,67200.0,3.5671,3.5735,3.5671,3.5671,67200.0
2007-09-14 15:20:00,5.51,5.52,5.51,5.51,97600.0,3.5671,3.5735,3.5671,3.5671,97600.0
2007-09-14 15:25:00,5.51,5.51,5.5,5.5,84800.0,3.5671,3.5671,3.5606,3.5606,84800.0
2007-09-14 15:30:00,5.5,5.5,5.49,5.49,136800.0,3.5606,3.5606,3.5541,3.5541,136800.0
2007-09-14 15:35:00,5.49,5.51,5.49,5.5,97600.0,3.5541,3.5671,3.5541,3.5606,97600.0
2007-09-14 15:40:00,5.51,5.51,5.5,5.51,87200.0,3.5671,3.5671,3.5606,3.5671,87200.0
2007-09-14 15:45:00,5.51,5.52,5.51,5.51,138400.0,3.5671,3.5735,3.5671,3.5671,138400.0
2007-09-14 15:50:00,5.51,5.51,5.5,5.51,137600.0,3.5671,3.5671,3.5606,3.5671,137600.0
2007-09-14 15:55:00,5.51,5.51,5.47,5.48,771200.0,3.5671,3.5671,3.5412,3.5476,771200.0
2007-09-17 09:30:00,5.44,5.47,5.38,5.41,105600.0,3.5217,3.5412,3.4829,3.5023,105600.0
2007-09-17 09:35:00,5.41,5.42,5.4,5.42,47200.0,3.5023,3.5088,3.4958,3.5088,47200.0
2007-09-17 09:40:00,5.42,5.42,5.38,5.38,38400.0,3.5088,3.5088,3.4829,3.4829,38400.0
2007-09-17 09:45:00,5.38,5.38,5.38,5.38,57600.0,3.4829,3.4829,3.4829,3.4829,57600.0
2007-09-17 09:50:00,5.38,5.38,5.38,5.38,44000.0,3.4829,3.4829,3.4829,3.4829,44000.0
2007-09-17 09:55:00,5.38,5.38,5.37,5.37,89600.0,3.4829,3.4829,3.4764,3.4764,89600.0
2007-09-17 10:00:00,5.37,5.37,5.36,5.36,79200.0,3.4764,3.4764,3.47,3.47,79200.0
2007-09-17 10:05:00,5.36,5.37,5.34,5.35,97600.0,3.47,3.4764,3.457,3.4635,97600.0
2007-09-17 10:10:00,5.35,5.35,5.34,5.35,87200.0,3.4635,3.4635,3.457,3.4635,87200.0
2007-09-17 10:15:00,5.35,5.37,5.35,5.37,50400.0,3.4635,3.4764,3.4635,3.4764,50400.0
2007-09-17 10:20:00,5.37,5.38,5.36,5.37,187200.0,3.4764,3.4829,3.47,3.4764,187200.0
2007-09-17 10:25:00,5.37,5.37,5.35,5.36,131200.0,3.4764,3.4764,3.4635,3.47,131200.0
2007-09-17 10:30:00,5.35,5.35,5.34,5.35,38400.0,3.4635,3.4635,3.457,3.4635,38400.0
2007-09-17 10:35:00,5.35,5.35,5.34,5.35,44800.0,3.4635,3.4635,3.457,3.4635,44800.0
2007-09-17 10:40:00,5.35,5.35,5.35,5.35,10400.0,3.4635,3.4635,3.4635,3.4635,10400.0
2007-09-17 10:45:00,5.35,5.35,5.35,5.35,24800.0,3.4635,3.4635,3.4635,3.4635,24800.0
2007-09-17 10:50:00,5.35,5.35,5.34,5.34,80000.0,3.4635,3.4635,3.457,3.457,80000.0
2007-09-17 10:55:00,5.34,5.35,5.34,5.35,30400.0,3.457,3.4635,3.457,3.4635,30400.0
2007-09-17 11:00:00,5.35,5.36,5.35,5.36,36000.0,3.4635,3.47,3.4635,3.47,36000.0
2007-09-17 11:05:00,5.36,5.36,5.36,5.36,38400.0,3.47,3.47,3.47,3.47,38400.0
2007-09-17 11:10:00,5.36,5.36,5.35,5.35,55200.0,3.47,3.47,3.4635,3.4635,55200.0
2007-09-17 11:15:00,5.35,5.35,5.34,5.34,25600.0,3.4635,3.4635,3.457,3.457,25600.0
2007-09-17 11:20:00,5.35,5.35,5.34,5.35,42400.0,3.4635,3.4635,3.457,3.4635,42400.0
2007-09-17 11:25:00,5.35,5.35,5.35,5.35,41600.0,3.4635,3.4635,3.4635,3.4635,41600.0
2007-09-17 11:30:00,5.35,5.35,5.34,5.34,22400.0,3.4635,3.4635,3.457,3.457,22400.0
2007-09-17 11:35:00,5.34,5.35,5.34,5.35,22400.0,3.457,3.4635,3.457,3.4635,22400.0
2007-09-17 11:40:00,5.35,5.35,5.35,5.35,30400.0,3.4635,3.4635,3.4635,3.4635,30400.0
2007-09-17 11:45:00,5.35,5.36,5.35,5.36,42400.0,3.4635,3.47,3.4635,3.47,42400.0
2007-09-17 11:50:00,5.36,5.36,5.34,5.35,36800.0,3.47,3.47,3.457,3.4635,36800.0
2007-09-17 11:55:00,5.35,5.35,5.34,5.34,45600.0,3.4635,3.4635,3.457,3.457,45600.0
2007-09-17 12:00:00,5.34,5.35,5.34,5.34,35200.0,3.457,3.4635,3.457,3.457,35200.0
2007-09-17 12:05:00,5.35,5.35,5.34,5.35,56000.0,3.4635,3.4635,3.457,3.4635,56000.0
2007-09-17 12:10:00,5.35,5.35,5.34,5.35,48800.0,3.4635,3.4635,3.457,3.4635,48800.0
2007-09-17 12:15:00,5.35,5.36,5.35,5.35,28000.0,3.4635,3.47,3.4635,3.4635,28000.0
2007-09-17 12:20:00,5.35,5.36,5.35,5.35,50400.0,3.4635,3.47,3.4635,3.4635,50400.0
2007-09-17 12:25:00,5.35,5.37,5.35,5.37,47200.0,3.4635,3.4764,3.4635,3.4764,47200.0
2007-09-17 12:30:00,5.37,5.37,5.37,5.37,142400.0,3.4764,3.4764,3.4764,3.4764,142400.0
2007-09-17 12:35:00,5.37,5.38,5.37,5.37,42400.0,3.4764,3.4829,3.4764,3.4764,42400.0
2007-09-17 12:40:00,5.37,5.37,5.37,5.37,16800.0,3.4764,3.4764,3.4764,3.4764,16800.0
2007-09-17 12:45:00,5.37,5.37,5.36,5.37,50400.0,3.4764,3.4764,3.47,3.4764,50400.0
2007-09-17 12:50:00,5.37,5.37,5.36,5.36,24800.0,3.4764,3.4764,3.47,3.47,24800.0
2007-09-17 12:55:00,5.36,5.37,5.36,5.37,33600.0,3.47,3.4764,3.47,3.4764,33600.0
2007-09-17 13:00:00,5.37,5.37,5.36,5.37,20800.0,3.4764,3.4764,3.47,3.4764,20800.0
2007-09-17 13:05:00,5.37,5.38,5.37,5.37,73600.0,3.4764,3.4829,3.4764,3.4764,73600.0
2007-09-17 13:10:00,5.38,5.38,5.37,5.38,61600.0,3.4829,3.4829,3.4764,3.4829,61600.0
2007-09-17 13:15:00,5.38,5.38,5.37,5.38,47200.0,3.4829,3.4829,3.4764,3.4829,47200.0
2007-09-17 13:20:00,5.38,5.38,5.38,5.38,48800.0,3.4829,3.4829,3.4829,3.4829,48800.0
2007-09-17 13:25:00,5.38,5.38,5.37,5.38,22400.0,3.4829,3.4829,3.4764,3.4829,22400.0
2007-09-17 13:30:00,5.37,5.38,5.37,5.38,77600.0,3.4764,3.4829,3.4764,3.4829,77600.0
2007-09-17 13:35:00,5.37,5.38,5.37,5.37,21600.0,3.4764,3.4829,3.4764,3.4764,21600.0
2007-09-17 13:40:00,5.37,5.38,5.37,5.38,42400.0,3.4764,3.4829,3.4764,3.4829,42400.0
2007-09-17 13:45:00,5.38,5.38,5.37,5.38,28000.0,3.4829,3.4829,3.4764,3.4829,28000.0
2007-09-17 13:50:00,5.37,5.38,5.37,5.37,22400.0,3.4764,3.4829,3.4764,3.4764,22400.0
2007-09-17 13:55:00,5.37,5.37,5.37,5.37,63200.0,3.4764,3.4764,3.4764,3.4764,63200.0
2007-09-17 14:00:00,5.37,5.38,5.37,5.38,40000.0,3.4764,3.4829,3.4764,3.4829,40000.0
2007-09-17 14:05:00,5.37,5.38,5.37,5.37,17600.0,3.4764,3.4829,3.4764,3.4764,17600.0
2007-09-17 14:10:00,5.37,5.37,5.37,5.37,20800.0,3.4764,3.4764,3.4764,3.4764,20800.0
2007-09-17 14:15:00,5.37,5.37,5.37,5.37,59200.0,3.4764,3.4764,3.4764,3.4764,59200.0
2007-09-17 14:20:00,5.37,5.37,5.36,5.37,15200.0,3.4764,3.4764,3.47,3.4764,15200.0
2007-09-17 14:25:00,5.37,5.38,5.37,5.38,23200.0,3.4764,3.4829,3.4764,3.4829,23200.0
2007-09-17 14:30:00,5.38,5.39,5.38,5.38,20800.0,3.4829,3.4894,3.4829,3.4829,20800.0
2007-09-17 14:35:00,5.38,5.38,5.38,5.38,24000.0,3.4829,3.4829,3.4829,3.4829,24000.0
2007-09-17 14:40:00,5.38,5.38,5.38,5.38,11200.0,3.4829,3.4829,3.4829,3.4829,11200.0
2007-09-17 14:45:00,5.38,5.38,5.37,5.37,34400.0,3.4829,3.4829,3.4764,3.4764,34400.0
2007-09-17 14:50:00,5.37,5.38,5.37,5.37,20000.0,3.4764,3.4829,3.4764,3.4764,20000.0
2007-09-17 14:55:00,5.37,5.39,5.37,5.38,47200.0,3.4764,3.4894,3.4764,3.4829,47200.0
2007-09-17 15:00:00,5.38,5.39,5.38,5.39,67200.0,3.4829,3.4894,3.4829,3.4894,67200.0
2007-09-17 15:05:00,5.39,5.39,5.39,5.39,36800.0,3.4894,3.4894,3.4894,3.4894,36800.0
2007-09-17 15:10:00,5.39,5.41,5.39,5.41,66400.0,3.4894,3.5023,3.4894,3.5023,66400.0
2007-09-17 15:15:00,5.41,5.41,5.4,5.41,46400.0,3.5023,3.5023,3.4958,3.5023,46400.0
2007-09-17 15:20:00,5.41,5.41,5.4,5.41,37600.0,3.5023,3.5023,3.4958,3.5023,37600.0
2007-09-17 15:25:00,5.4,5.41,5.39,5.39,76000.0,3.4958,3.5023,3.4894,3.4894,76000.0
2007-09-17 15:30:00,5.39,5.39,5.38,5.39,96000.0,3.4894,3.4894,3.4829,3.4894,96000.0
2007-09-17 15:35:00,5.39,5.39,5.38,5.39,133600.0,3.4894,3.4894,3.4829,3.4894,133600.0
2007-09-17 15:40:00,5.39,5.39,5.38,5.38,12000.0,3.4894,3.4894,3.4829,3.4829,12000.0
2007-09-17 15:45:00,5.38,5.39,5.38,5.38,36800.0,3.4829,3.4894,3.4829,3.4829,36800.0
2007-09-17 15:50:00,5.38,5.38,5.36,5.36,143200.0,3.4829,3.4829,3.47,3.47,143200.0
2007-09-17 15:55:00,5.36,5.36,5.35,5.35,252800.0,3.47,3.47,3.4635,3.4635,252800.0
2007-09-18 09:30:00,5.37,5.39,5.34,5.39,73600.0,3.4764,3.4894,3.457,3.4894,73600.0
2007-09-18 09:35:00,5.39,5.41,5.38,5.41,65600.0,3.4894,3.5023,3.4829,3.5023,65600.0
2007-09-18 09:40:00,5.4,5.41,5.39,5.41,50400.0,3.4958,3.5023,3.4894,3.5023,50400.0
2007-09-18 09:45:00,5.41,5.42,5.4,5.41,94400.0,3.5023,3.5088,3.4958,3.5023,94400.0
2007-09-18 09:50:00,5.4,5.41,5.4,5.4,24800.0,3.4958,3.5023,3.4958,3.4958,24800.0
2007-09-18 09:55:00,5.4,5.41,5.4,5.41,36800.0,3.4958,3.5023,3.4958,3.5023,36800.0
2007-09-18 10:00:00,5.41,5.41,5.4,5.41,25600.0,3.5023,3.5023,3.4958,3.5023,25600.0
2007-09-18 10:05:00,5.41,5.43,5.41,5.43,64000.0,3.5023,3.5153,3.5023,3.5153,64000.0
2007-09-18 10:10:00,5.43,5.44,5.43,5.43,67200.0,3.5153,3.5217,3.5153,3.5153,67200.0
2007-09-18 10:15:00,5.43,5.43,5.43,5.43,46400.0,3.5153,3.5153,3.5153,3.5153,46400.0
2007-09-18 10:20:00,5.43,5.44,5.43,5.43,32800.0,3.5153,3.5217,3.5153,3.5153,32800.0
2007-09-18 10:25:00,5.43,5.44,5.43,5.44,59200.0,3.5153,3.5217,3.5153,3.5217,59200.0
2007-09-18 10:30:00,5.44,5.45,5.44,5.45,44800.0,3.5217,3.5282,3.5217,3.5282,44800.0
2007-09-18 10:35:00,5.45,5.45,5.44,5.44,18400.0,3.5282,3.5282,3.5217,3.5217,18400.0
2007-09-18 10:40:00,5.44,5.45,5.44,5.44,54400.0,3.5217,3.5282,3.5217,3.5217,54400.0
2007-09-18 10:45:00,5.44,5.44,5.44,5.44,42400.0,3.5217,3.5217,3.5217,3.5217,42400.0
2007-09-18 10:50:00,5.44,5.44,5.43,5.44,21600.0,3.5217,3.5217,3.5153,3.5217,21600.0
2007-09-18 10:55:00,5.44,5.44,5.43,5.43,29600.0,3.5217,3.5217,3.5153,3.5153,29600.0
2007-09-18 11:00:00,5.43,5.46,5.43,5.46,92000.0,3.5153,3.5347,3.5153,3.5347,92000.0
2007-09-18 11:05:00,5.46,5.47,5.46,5.47,51200.0,3.5347,3.5412,3.5347,3.5412,51200.0
2007-09-18 11:10:00,5.47,5.48,5.47,5.48,59200.0,3.5412,3.5476,3.5412,3.5476,59200.0
2007-09-18 11:15:00,5.48,5.48,5.48,5.48,36000.0,3.5476,3.5476,3.5476,3.5476,36000.0
2007-09-18 11:20:00,5.48,5.48,5.47,5.47,17600.0,3.5476,3.5476,3.5412,3.5412,17600.0
2007-09-18 11:25:00,5.47,5.47,5.46,5.46,18400.0,3.5412,3.5412,3.5347,3.5347,18400.0
2007-09-18 11:30:00,5.46,5.46,5.45,5.45,10400.0,3.5347,3.5347,3.5282,3.5282,10400.0
2007-09-18 11:35:00,5.45,5.46,5.45,5.46,26400.0,3.5282,3.5347,3.5282,3.5347,26400.0
2007-09-18 11:40:00,5.45,5.45,5.43,5.43,29600.0,3.5282,3.5282,3.5153,3.5153,29600.0
2007-09-18 11:45:00,5.43,5.44,5.43,5.43,52800.0,3.5153,3.5217,3.5153,3.5153,52800.0
2007-09-18 11:50:00,5.43,5.44,5.43,5.44,10400.0,3.5153,3.5217,3.5153,3.5217,10400.0
2007-09-18 11:55:00,5.44,5.44,5.44,5.44,15200.0,3.5217,3.5217,3.5217,3.5217,15200.0
2007-09-18 12:00:00,5.44,5.45,5.44,5.44,56000.0,3.5217,3.5282,3.5217,3.5217,56000.0
2007-09-18 12:05:00,5.44,5.44,5.43,5.44,5600.0,3.5217,3.5217,3.5153,3.5217,5600.0
2007-09-18 12:10:00,5.44,5.44,5.43,5.44,5600.0,3.5217,3.5217,3.5153,3.5217,5600.0
2007-09-18 12:15:00,5.44,5.44,5.44,5.44,11200.0,3.5217,3.5217,3.5217,3.5217,11200.0
2007-09-18 12:20:00,5.44,5.45,5.44,5.45,5600.0,3.5217,3.5282,3.5217,3.5282,5600.0
2007-09-18 12:25:00,5.44,5.45,5.44,5.45,9600.0,3.5217,3.5282,3.5217,3.5282,9600.0
2007-09-18 12:30:00,5.45,5.46,5.45,5.46,20000.0,3.5282,3.5347,3.5282,3.5347,20000.0
2007-09-18 12:35:00,5.46,5.46,5.46,5.46,12800.0,3.5347,3.5347,3.5347,3.5347,12800.0
2007-09-18 12:40:00,5.46,5.46,5.45,5.45,28000.0,3.5347,3.5347,3.5282,3.5282,28000.0
2007-09-18 12:45:00,5.45,5.45,5.45,5.45,8000.0,3.5282,3.5282,3.5282,3.5282,8000.0
2007-09-18 12:50:00,5.45,5.46,5.45,5.46,15200.0,3.5282,3.5347,3.5282,3.5347,15200.0
2007-09-18 12:55:00,5.46,5.46,5.45,5.45,12000.0,3.5347,3.5347,3.5282,3.5282,12000.0
2007-09-18 13:00:00,5.46,5.46,5.45,5.46,20800.0,3.5347,3.5347,3.5282,3.5347,20800.0
2007-09-18 13:05:00,5.46,5.46,5.43,5.44,40000.0,3.5347,3.5347,3.5153,3.5217,40000.0
2007-09-18 13:10:00,5.44,5.44,5.43,5.44,43200.0,3.5217,3.5217,3.5153,3.5217,43200.0
2007-09-18 13:15:00,5.43,5.44,5.43,5.44,36800.0,3.5153,3.5217,3.5153,3.5217,36800.0
2007-09-18 13:20:00,5.45,5.45,5.44,5.44,18400.0,3.5282,3.5282,3.5217,3.5217,18400.0
2007-09-18 13:25:00,5.44,5.44,5.44,5.44,3200.0,3.5217,3.5217,3.5217,3.5217,3200.0
2007-09-18 13:30:00,5.44,5.44,5.44,5.44,12000.0,3.5217,3.5217,3.5217,3.5217,12000.0
2007-09-18 13:35:00,5.44,5.45,5.44,5.44,12800.0,3.5217,3.5282,3.5217,3.5217,12800.0
2007-09-18 13:40:00,5.44,5.45,5.44,5.45,10400.0,3.5217,3.5282,3.5217,3.5282,10400.0
2007-09-18 13:45:00,5.44,5.45,5.44,5.45,10400.0,3.5217,3.5282,3.5217,3.5282,10400.0
2007-09-18 13:50:00,5.45,5.46,5.45,5.46,16800.0,3.5282,3.5347,3.5282,3.5347,16800.0
2007-09-18 13:55:00,5.46,5.46,5.46,5.46,18400.0,3.5347,3.5347,3.5347,3.5347,18400.0
2007-09-18 14:00:00,5.46,5.46,5.45,5.46,24000.0,3.5347,3.5347,3.5282,3.5347,24000.0
2007-09-18 14:05:00,5.44,5.44,5.44,5.44,9600.0,3.5217,3.5217,3.5217,3.5217,9600.0
2007-09-18 14:10:00,5.44,5.45,5.44,5.44,25600.0,3.5217,3.5282,3.5217,3.5217,25600.0
2007-09-18 14:15:00,5.44,5.55,5.44,5.53,222400.0,3.5217,3.593,3.5217,3.58,222400.0
2007-09-18 14:20:00,5.53,5.63,5.53,5.57,296800.0,3.58,3.6447,3.58,3.6059,296800.0
2007-09-18 14:25:00,5.57,5.59,5.55,5.57,107200.0,3.6059,3.6189,3.593,3.6059,107200.0
2007-09-18 14:30:00,5.57,5.6,5.57,5.59,121600.0,3.6059,3.6253,3.6059,3.6189,121600.0
2007-09-18 14:35:00,5.59,5.64,5.59,5.63,233600.0,3.6189,3.6512,3.6189,3.6447,233600.0
2007-09-18 14:40:00,5.63,5.65,5.63,5.63,176000.0,3.6447,3.6577,3.6447,3.6447,176000.0
2007-09-18 14:45:00,5.64,5.64,5.6,5.61,152000.0,3.6512,3.6512,3.6253,3.6318,152000.0
2007-09-18 14:50:00,5.62,5.62,5.61,5.61,104000.0,3.6383,3.6383,3.6318,3.6318,104000.0
2007-09-18 14:55:00,5.61,5.62,5.6,5.62,141600.0,3.6318,3.6383,3.6253,3.6383,141600.0
2007-09-18 15:00:00,5.62,5.62,5.6,5.61,93600.0,3.6383,3.6383,3.6253,3.6318,93600.0
2007-09-18 15:05:00,5.61,5.62,5.6,5.62,164000.0,3.6318,3.6383,3.6253,3.6383,164000.0
2007-09-18 15:10:00,5.61,5.63,5.61,5.62,121600.0,3.6318,3.6447,3.6318,3.6383,121600.0
2007-09-18 15:15:00,5.63,5.65,5.62,5.65,262400.0,3.6447,3.6577,3.6383,3.6577,262400.0
2007-09-18 15:20:00,5.65,5.67,5.65,5.66,309600.0,3.6577,3.6706,3.6577,3.6642,309600.0
2007-09-18 15:25:00,5.66,5.68,5.66,5.68,300800.0,3.6642,3.6771,3.6642,3.6771,300800.0
2007-09-18 15:30:00,5.68,5.7,5.68,5.69,303200.0,3.6771,3.6901,3.6771,3.6836,303200.0
2007-09-18 15:35:00,5.68,5.69,5.68,5.68,213600.0,3.6771,3.6836,3.6771,3.6771,213600.0
2007-09-18 15:40:00,5.68,5.68,5.67,5.68,183200.0,3.6771,3.6771,3.6706,3.6771,183200.0
2007-09-18 15:45:00,5.68,5.71,5.68,5.7,145600.0,3.6771,3.6965,3.6771,3.6901,145600.0
2007-09-18 15:50:00,5.7,5.71,5.68,5.7,200000.0,3.6901,3.6965,3.6771,3.6901,200000.0
2007-09-18 15:55:00,5.69,5.72,5.69,5.71,460800.0,3.6836,3.703,3.6836,3.6965,460800.0
2007-09-19 09:30:00,5.68,5.83,5.68,5.82,290400.0,3.6771,3.7742,3.6771,3.7677,290400.0
2007-09-19 09:35:00,5.82,5.83,5.79,5.81,88000.0,3.7677,3.7742,3.7483,3.7613,88000.0
2007-09-19 09:40:00,5.79,5.8,5.78,5.79,56800.0,3.7483,3.7548,3.7419,3.7483,56800.0
2007-09-19 09:45:00,5.79,5.82,5.79,5.79,180000.0,3.7483,3.7677,3.7483,3.7483,180000.0
2007-09-19 09:50:00,5.78,5.82,5.78,5.82,80000.0,3.7419,3.7677,3.7419,3.7677,80000.0
2007-09-19 09:55:00,5.82,5.83,5.81,5.83,98400.0,3.7677,3.7742,3.7613,3.7742,98400.0
2007-09-19 10:00:00,5.83,5.86,5.83,5.86,176800.0,3.7742,3.7936,3.7742,3.7936,176800.0
2007-09-19 10:05:00,5.86,5.86,5.85,5.85,124000.0,3.7936,3.7936,3.7872,3.7872,124000.0
2007-09-19 10:10:00,5.86,5.86,5.85,5.85,78400.0,3.7936,3.7936,3.7872,3.7872,78400.0
2007-09-19 10:15:00,5.85,5.86,5.85,5.86,70400.0,3.7872,3.7936,3.7872,3.7936,70400.0
2007-09-19 10:20:00,5.86,5.87,5.86,5.86,168000.0,3.7936,3.8001,3.7936,3.7936,168000.0
2007-09-19 10:25:00,5.87,5.87,5.85,5.85,137600.0,3.8001,3.8001,3.7872,3.7872,137600.0
2007-09-19 10:30:00,5.85,5.86,5.85,5.85,123200.0,3.7872,3.7936,3.7872,3.7872,123200.0
2007-09-19 10:35:00,5.85,5.85,5.83,5.83,85600.0,3.7872,3.7872,3.7742,3.7742,85600.0
2007-09-19 10:40:00,5.83,5.84,5.83,5.84,73600.0,3.7742,3.7807,3.7742,3.7807,73600.0
2007-09-19 10:45:00,5.85,5.85,5.84,5.84,48000.0,3.7872,3.7872,3.7807,3.7807,48000.0
2007-09-19 10:50:00,5.84,5.85,5.84,5.85,48000.0,3.7807,3.7872,3.7807,3.7872,48000.0
2007-09-19 10:55:00,5.85,5.86,5.85,5.86,59200.0,3.7872,3.7936,3.7872,3.7936,59200.0
2007-09-19 11:00:00,5.86,5.86,5.84,5.84,91200.0,3.7936,3.7936,3.7807,3.7807,91200.0
2007-09-19 11:05:00,5.84,5.84,5.83,5.83,73600.0,3.7807,3.7807,3.7742,3.7742,73600.0
2007-09-19 11:10:00,5.83,5.83,5.82,5.82,118400.0,3.7742,3.7742,3.7677,3.7677,118400.0
2007-09-19 11:15:00,5.82,5.82,5.81,5.81,74400.0,3.7677,3.7677,3.7613,3.7613,74400.0
2007-09-19 11:20:00,5.81,5.81,5.78,5.79,94400.0,3.7613,3.7613,3.7419,3.7483,94400.0
2007-09-19 11:25:00,5.79,5.79,5.78,5.78,62400.0,3.7483,3.7483,3.7419,3.7419,62400.0
2007-09-19 11:30:00,5.78,5.78,5.77,5.77,115200.0,3.7419,3.7419,3.7354,3.7354,115200.0
2007-09-19 11:35:00,5.77,5.77,5.74,5.75,100000.0,3.7354,3.7354,3.716,3.7224,100000.0
2007-09-19 11:40:00,5.75,5.76,5.74,5.75,56800.0,3.7224,3.7289,3.716,3.7224,56800.0
2007-09-19 11:45:00,5.75,5.76,5.75,5.75,31200.0,3.7224,3.7289,3.7224,3.7224,31200.0
2007-09-19 11:50:00,5.75,5.75,5.74,5.75,40800.0,3.7224,3.7224,3.716,3.7224,40800.0
2007-09-19 11:55:00,5.75,5.75,5.74,5.75,67200.0,3.7224,3.7224,3.716,3.7224,67200.0
2007-09-19 12:00:00,5.75,5.75,5.75,5.75,47200.0,3.7224,3.7224,3.7224,3.7224,47200.0
2007-09-19 12:05:00,5.75,5.76,5.75,5.75,68800.0,3.7224,3.7289,3.7224,3.7224,68800.0
2007-09-19 12:10:00,5.76,5.76,5.73,5.73,40800.0,3.7289,3.7289,3.7095,3.7095,40800.0
2007-09-19 12:15:00,5.73,5.74,5.73,5.74,31200.0,3.7095,3.716,3.7095,3.716,31200.0
2007-09-19 12:20:00,5.73,5.73,5.73,5.73,67200.0,3.7095,3.7095,3.7095,3.7095,67200.0
2007-09-19 12:25:00,5.73,5.75,5.73,5.75,71200.0,3.7095,3.7224,3.7095,3.7224,71200.0
2007-09-19 12:30:00,5.75,5.75,5.73,5.73,56800.0,3.7224,3.7224,3.7095,3.7095,56800.0
2007-09-19 12:35:00,5.73,5.73,5.72,5.73,80800.0,3.7095,3.7095,3.703,3.7095,80800.0
2007-09-19 12:40:00,5.73,5.73,5.73,5.73,24000.0,3.7095,3.7095,3.7095,3.7095,24000.0
2007-09-19 12:45:00,5.73,5.74,5.73,5.74,30400.0,3.7095,3.716,3.7095,3.716,30400.0
2007-09-19 12:50:00,5.74,5.74,5.73,5.74,23200.0,3.716,3.716,3.7095,3.716,23200.0
2007-09-19 12:55:00,5.73,5.74,5.73,5.73,26400.0,3.7095,3.716,3.7095,3.7095,26400.0
2007-09-19 13:00:00,5.73,5.73,5.7,5.7,110400.0,3.7095,3.7095,3.6901,3.6901,110400.0
2007-09-19 13:05:00,5.7,5.71,5.7,5.71,56000.0,3.6901,3.6965,3.6901,3.6965,56000.0
2007-09-19 13:10:00,5.71,5.71,5.7,5.7,56800.0,3.6965,3.6965,3.6901,3.6901,56800.0
2007-09-19 13:15:00,5.7,5.71,5.69,5.71,36000.0,3.6901,3.6965,3.6836,3.6965,36000.0
2007-09-19 13:20:00,5.71,5.71,5.7,5.71,36800.0,3.6965,3.6965,3.6901,3.6965,36800.0
2007-09-19 13:25:00,5.71,5.71,5.7,5.7,16000.0,3.6965,3.6965,3.6901,3.6901,16000.0
2007-09-19 13:30:00,5.7,5.7,5.69,5.7,45600.0,3.6901,3.6901,3.6836,3.6901,45600.0
2007-09-19 13:35:00,5.7,5.71,5.7,5.7,35200.0,3.6901,3.6965,3.6901,3.6901,35200.0
2007-09-19 13:40:00,5.7,5.71,5.7,5.71,44000.0,3.6901,3.6965,3.6901,3.6965,44000.0
2007-09-19 13:45:00,5.71,5.71,5.69,5.69,58400.0,3.6965,3.6965,3.6836,3.6836,58400.0
2007-09-19 13:50:00,5.7,5.7,5.69,5.7,74400.0,3.6901,3.6901,3.6836,3.6901,74400.0
2007-09-19 13:55:00,5.7,5.7,5.69,5.7,53600.0,3.6901,3.6901,3.6836,3.6901,53600.0
2007-09-19 14:00:00,5.7,5.7,5.67,5.67,111200.0,3.6901,3.6901,3.6706,3.6706,111200.0
2007-09-19 14:05:00,5.67,5.68,5.66,5.67,72800.0,3.6706,3.6771,3.6642,3.6706,72800.0
2007-09-19 14:10:00,5.67,5.67,5.66,5.66,92800.0,3.6706,3.6706,3.6642,3.6642,92800.0
2007-09-19 14:15:00,5.66,5.66,5.65,5.65,87200.0,3.6642,3.6642,3.6577,3.6577,87200.0
2007-09-19 14:20:00,5.65,5.65,5.64,5.64,68800.0,3.6577,3.6577,3.6512,3.6512,68800.0
2007-09-19 14:25:00,5.64,5.65,5.64,5.65,59200.0,3.6512,3.6577,3.6512,3.6577,59200.0
2007-09-19 14:30:00,5.65,5.66,5.65,5.66,62400.0,3.6577,3.6642,3.6577,3.6642,62400.0
2007-09-19 14:35:00,5.66,5.66,5.65,5.65,39200.0,3.6642,3.6642,3.6577,3.6577,39200.0
2007-09-19 14:40:00,5.65,5.66,5.65,5.66,37600.0,3.6577,3.6642,3.6577,3.6642,37600.0
2007-09-19 14:45:00,5.66,5.66,5.65,5.65,26400.0,3.6642,3.6642,3.6577,3.6577,26400.0
2007-09-19 14:50:00,5.65,5.66,5.65,5.66,46400.0,3.6577,3.6642,3.6577,3.6642,46400.0
2007-09-19 14:55:00,5.66,5.67,5.66,5.67,74400.0,3.6642,3.6706,3.6642,3.6706,74400.0
2007-09-19 15:00:00,5.67,5.67,5.66,5.66,48000.0,3.6706,3.6706,3.6642,3.6642,48000.0
2007-09-19 15:05:00,5.66,5.68,5.66,5.67,51200.0,3.6642,3.6771,3.6642,3.6706,51200.0
2007-09-19 15:10:00,5.67,5.68,5.66,5.67,124000.0,3.6706,3.6771,3.6642,3.6706,124000.0
2007-09-19 15:15:00,5.67,5.68,5.67,5.68,28800.0,3.6706,3.6771,3.6706,3.6771,28800.0
2007-09-19 15:20:00,5.68,5.68,5.67,5.67,52800.0,3.6771,3.6771,3.6706,3.6706,52800.0
2007-09-19 15:25:00,5.67,5.67,5.67,5.67,39200.0,3.6706,3.6706,3.6706,3.6706,39200.0
2007-09-19 15:30:00,5.66,5.67,5.66,5.67,48800.0,3.6642,3.6706,3.6642,3.6706,48800.0
2007-09-19 15:35:00,5.67,5.67,5.65,5.66,136800.0,3.6706,3.6706,3.6577,3.6642,136800.0
2007-09-19 15:40:00,5.65,5.67,5.65,5.67,66400.0,3.6577,3.6706,3.6577,3.6706,66400.0
2007-09-19 15:45:00,5.67,5.67,5.65,5.65,84000.0,3.6706,3.6706,3.6577,3.6577,84000.0
2007-09-19 15:50:00,5.65,5.65,5.64,5.65,142400.0,3.6577,3.6577,3.6512,3.6577,142400.0
2007-09-19 15:55:00,5.65,5.65,5.64,5.64,199200.0,3.6577,3.6577,3.6512,3.6512,199200.0
2007-09-20 09:30:00,5.64,5.64,5.63,5.63,51200.0,3.6512,3.6512,3.6447,3.6447,51200.0
2007-09-20 09:35:00,5.63,5.63,5.62,5.62,13600.0,3.6447,3.6447,3.6383,3.6383,13600.0
2007-09-20 09:40:00,5.62,5.62,5.57,5.58,81600.0,3.6383,3.6383,3.6059,3.6124,81600.0
2007-09-20 09:45:00,5.58,5.61,5.57,5.6,43200.0,3.6124,3.6318,3.6059,3.6253,43200.0
2007-09-20 09:50:00,5.61,5.61,5.6,5.61,13600.0,3.6318,3.6318,3.6253,3.6318,13600.0
2007-09-20 09:55:00,5.61,5.61,5.59,5.59,10400.0,3.6318,3.6318,3.6189,3.6189,10400.0
2007-09-20 10:00:00,5.59,5.6,5.58,5.6,56000.0,3.6189,3.6253,3.6124,3.6253,56000.0
2007-09-20 10:05:00,5.61,5.63,5.61,5.62,39200.0,3.6318,3.6447,3.6318,3.6383,39200.0
2007-09-20 10:10:00,5.62,5.62,5.61,5.61,26400.0,3.6383,3.6383,3.6318,3.6318,26400.0
2007-09-20 10:15:00,5.62,5.62,5.6,5.6,24800.0,3.6383,3.6383,3.6253,3.6253,24800.0
2007-09-20 10:20:00,5.6,5.61,5.6,5.6,12800.0,3.6253,3.6318,3.6253,3.6253,12800.0
2007-09-20 10:25:00,5.6,5.61,5.6,5.61,10400.0,3.6253,3.6318,3.6253,3.6318,10400.0
2007-09-20 10:30:00,5.61,5.61,5.61,5.61,19200.0,3.6318,3.6318,3.6318,3.6318,19200.0
2007-09-20 10:35:00,5.61,5.61,5.61,5.61,10400.0,3.6318,3.6318,3.6318,3.6318,10400.0
2007-09-20 10:40:00,5.61,5.61,5.6,5.61,44800.0,3.6318,3.6318,3.6253,3.6318,44800.0
2007-09-20 10:45:00,5.61,5.62,5.6,5.62,62400.0,3.6318,3.6383,3.6253,3.6383,62400.0
2007-09-20 10:50:00,5.61,5.62,5.61,5.62,41600.0,3.6318,3.6383,3.6318,3.6383,41600.0
2007-09-20 10:55:00,5.62,5.63,5.62,5.62,42400.0,3.6383,3.6447,3.6383,3.6383,42400.0
2007-09-20 11:00:00,5.62,5.62,5.62,5.62,12800.0,3.6383,3.6383,3.6383,3.6383,12800.0
2007-09-20 11:05:00,5.62,5.64,5.62,5.64,28000.0,3.6383,3.6512,3.6383,3.6512,28000.0
2007-09-20 11:10:00,5.64,5.64,5.63,5.63,26400.0,3.6512,3.6512,3.6447,3.6447,26400.0
2007-09-20 11:15:00,5.63,5.63,5.61,5.61,32000.0,3.6447,3.6447,3.6318,3.6318,32000.0
2007-09-20 11:20:00,5.61,5.61,5.59,5.59,52800.0,3.6318,3.6318,3.6189,3.6189,52800.0
2007-09-20 11:25:00,5.59,5.59,5.57,5.57,38400.0,3.6189,3.6189,3.6059,3.6059,38400.0
2007-09-20 11:30:00,5.57,5.58,5.57,5.57,51200.0,3.6059,3.6124,3.6059,3.6059,51200.0
2007-09-20 11:35:00,5.57,5.57,5.56,5.56,72000.0,3.6059,3.6059,3.5994,3.5994,72000.0
2007-09-20 11:40:00,5.56,5.56,5.55,5.56,12800.0,3.5994,3.5994,3.593,3.5994,12800.0
2007-09-20 11:45:00,5.56,5.56,5.56,5.56,10400.0,3.5994,3.5994,3.5994,3.5994,10400.0
2007-09-20 11:50:00,5.56,5.56,5.55,5.56,33600.0,3.5994,3.5994,3.593,3.5994,33600.0
2007-09-20 11:55:00,5.56,5.56,5.56,5.56,8800.0,3.5994,3.5994,3.5994,3.5994,8800.0
2007-09-20 12:00:00,5.57,5.58,5.57,5.57,44800.0,3.6059,3.6124,3.6059,3.6059,44800.0
2007-09-20 12:05:00,5.57,5.58,5.57,5.58,10400.0,3.6059,3.6124,3.6059,3.6124,10400.0
2007-09-20 12:10:00,5.58,5.58,5.57,5.58,38400.0,3.6124,3.6124,3.6059,3.6124,38400.0
2007-09-20 12:15:00,5.58,5.58,5.56,5.56,198400.0,3.6124,3.6124,3.5994,3.5994,198400.0
2007-09-20 12:20:00,5.56,5.56,5.56,5.56,40800.0,3.5994,3.5994,3.5994,3.5994,40800.0
2007-09-20 12:25:00,5.56,5.56,5.55,5.55,21600.0,3.5994,3.5994,3.593,3.593,21600.0
2007-09-20 12:30:00,5.55,5.55,5.55,5.55,2400.0,3.593,3.593,3.593,3.593,2400.0
2007-09-20 12:35:00,5.55,5.56,5.55,5.56,10400.0,3.593,3.5994,3.593,3.5994,10400.0
2007-09-20 12:40:00,5.56,5.59,5.55,5.59,124800.0,3.5994,3.6189,3.593,3.6189,124800.0
2007-09-20 12:45:00,5.59,5.59,5.57,5.58,86400.0,3.6189,3.6189,3.6059,3.6124,86400.0
2007-09-20 12:50:00,5.57,5.58,5.57,5.58,27200.0,3.6059,3.6124,3.6059,3.6124,27200.0
2007-09-20 12:55:00,5.58,5.58,5.58,5.58,4800.0,3.6124,3.6124,3.6124,3.6124,4800.0
2007-09-20 13:00:00,5.58,5.58,5.57,5.58,28000.0,3.6124,3.6124,3.6059,3.6124,28000.0
2007-09-20 13:05:00,5.58,5.58,5.58,5.58,10400.0,3.6124,3.6124,3.6124,3.6124,10400.0
2007-09-20 13:10:00,5.58,5.58,5.58,5.58,20800.0,3.6124,3.6124,3.6124,3.6124,20800.0
2007-09-20 13:15:00,5.58,5.59,5.58,5.58,20800.0,3.6124,3.6189,3.6124,3.6124,20800.0
2007-09-20 13:20:00,5.59,5.59,5.58,5.58,12800.0,3.6189,3.6189,3.6124,3.6124,12800.0
2007-09-20 13:25:00,5.58,5.58,5.58,5.58,32800.0,3.6124,3.6124,3.6124,3.6124,32800.0
2007-09-20 13:30:00,5.58,5.59,5.58,5.59,33600.0,3.6124,3.6189,3.6124,3.6189,33600.0
2007-09-20 13:35:00,5.59,5.59,5.58,5.59,32800.0,3.6189,3.6189,3.6124,3.6189,32800.0
2007-09-20 13:40:00,5.58,5.59,5.58,5.59,12000.0,3.6124,3.6189,3.6124,3.6189,12000.0
2007-09-20 13:45:00,5.59,5.6,5.59,5.59,44000.0,3.6189,3.6253,3.6189,3.6189,44000.0
2007-09-20 13:50:00,5.6,5.6,5.59,5.6,12000.0,3.6253,3.6253,3.6189,3.6253,12000.0
2007-09-20 13:55:00,5.6,5.6,5.6,5.6,41600.0,3.6253,3.6253,3.6253,3.6253,41600.0
2007-09-20 14:00:00,5.6,5.62,5.59,5.6,43200.0,3.6253,3.6383,3.6189,3.6253,43200.0
2007-09-20 14:05:00,5.6,5.6,5.58,5.58,23200.0,3.6253,3.6253,3.6124,3.6124,23200.0
2007-09-20 14:10:00,5.59,5.59,5.58,5.58,30400.0,3.6189,3.6189,3.6124,3.6124,30400.0
2007-09-20 14:15:00,5.58,5.59,5.58,5.59,15200.0,3.6124,3.6189,3.6124,3.6189,15200.0
2007-09-20 14:20:00,5.58,5.58,5.57,5.57,12800.0,3.6124,3.6124,3.6059,3.6059,12800.0
2007-09-20 14:25:00,5.57,5.57,5.56,5.57,24000.0,3.6059,3.6059,3.5994,3.6059,24000.0
2007-09-20 14:30:00,5.57,5.57,5.56,5.57,24000.0,3.6059,3.6059,3.5994,3.6059,24000.0
2007-09-20 14:35:00,5.57,5.57,5.55,5.56,24000.0,3.6059,3.6059,3.593,3.5994,24000.0
2007-09-20 14:40:00,5.56,5.57,5.56,5.56,15200.0,3.5994,3.6059,3.5994,3.5994,15200.0
2007-09-20 14:45:00,5.56,5.56,5.54,5.54,27200.0,3.5994,3.5994,3.5865,3.5865,27200.0
2007-09-20 14:50:00,5.54,5.56,5.54,5.55,29600.0,3.5865,3.5994,3.5865,3.593,29600.0
2007-09-20 14:55:00,5.56,5.56,5.56,5.56,22400.0,3.5994,3.5994,3.5994,3.5994,22400.0
2007-09-20 15:00:00,5.56,5.56,5.55,5.55,52800.0,3.5994,3.5994,3.593,3.593,52800.0
2007-09-20 15:05:00,5.55,5.56,5.55,5.56,27200.0,3.593,3.5994,3.593,3.5994,27200.0
2007-09-20 15:10:00,5.55,5.58,5.55,5.58,86400.0,3.593,3.6124,3.593,3.6124,86400.0
2007-09-20 15:15:00,5.58,5.59,5.58,5.59,16000.0,3.6124,3.6189,3.6124,3.6189,16000.0
2007-09-20 15:20:00,5.59,5.59,5.58,5.59,22400.0,3.6189,3.6189,3.6124,3.6189,22400.0
2007-09-20 15:25:00,5.58,5.59,5.57,5.57,56000.0,3.6124,3.6189,3.6059,3.6059,56000.0
2007-09-20 15:30:00,5.57,5.58,5.57,5.57,80000.0,3.6059,3.6124,3.6059,3.6059,80000.0
2007-09-20 15:35:00,5.57,5.58,5.56,5.57,100800.0,3.6059,3.6124,3.5994,3.6059,100800.0
2007-09-20 15:40:00,5.57,5.59,5.57,5.59,130400.0,3.6059,3.6189,3.6059,3.6189,130400.0
2007-09-20 15:45:00,5.58,5.58,5.57,5.58,57600.0,3.6124,3.6124,3.6059,3.6124,57600.0
2007-09-20 15:50:00,5.58,5.59,5.57,5.59,131200.0,3.6124,3.6189,3.6059,3.6189,131200.0
2007-09-20 15:55:00,5.59,5.59,5.57,5.58,154400.0,3.6189,3.6189,3.6059,3.6124,154400.0
2007-09-21 09:30:00,5.55,5.61,5.55,5.58,4296000.0,3.593,3.6318,3.593,3.6124,4296000.0
2007-09-21 09:35:00,5.58,5.58,5.58,5.58,45600.0,3.6124,3.6124,3.6124,3.6124,45600.0
2007-09-21 09:40:00,5.58,5.62,5.58,5.6,155200.0,3.6124,3.6383,3.6124,3.6253,155200.0
2007-09-21 09:45:00,5.6,5.6,5.58,5.6,176800.0,3.6253,3.6253,3.6124,3.6253,176800.0
2007-09-21 09:50:00,5.6,5.62,5.6,5.62,116800.0,3.6253,3.6383,3.6253,3.6383,116800.0
2007-09-21 09:55:00,5.62,5.63,5.6,5.6,125600.0,3.6383,3.6447,3.6253,3.6253,125600.0
2007-09-21 10:00:00,5.6,5.61,5.59,5.61,37600.0,3.6253,3.6318,3.6189,3.6318,37600.0
2007-09-21 10:05:00,5.61,5.61,5.61,5.61,55200.0,3.6318,3.6318,3.6318,3.6318,55200.0
2007-09-21 10:10:00,5.61,5.61,5.6,5.61,52800.0,3.6318,3.6318,3.6253,3.6318,52800.0
2007-09-21 10:15:00,5.61,5.63,5.61,5.61,52000.0,3.6318,3.6447,3.6318,3.6318,52000.0
2007-09-21 10:20:00,5.62,5.62,5.61,5.61,77600.0,3.6383,3.6383,3.6318,3.6318,77600.0
2007-09-21 10:25:00,5.61,5.63,5.61,5.62,69600.0,3.6318,3.6447,3.6318,3.6383,69600.0
2007-09-21 10:30:00,5.62,5.63,5.62,5.63,80000.0,3.6383,3.6447,3.6383,3.6447,80000.0
2007-09-21 10:35:00,5.62,5.63,5.62,5.63,81600.0,3.6383,3.6447,3.6383,3.6447,81600.0
2007-09-21 10:40:00,5.63,5.63,5.63,5.63,67200.0,3.6447,3.6447,3.6447,3.6447,67200.0
2007-09-21 10:45:00,5.63,5.63,5.63,5.63,103200.0,3.6447,3.6447,3.6447,3.6447,103200.0
2007-09-21 10:50:00,5.63,5.63,5.62,5.63,66400.0,3.6447,3.6447,3.6383,3.6447,66400.0
2007-09-21 10:55:00,5.63,5.64,5.63,5.64,81600.0,3.6447,3.6512,3.6447,3.6512,81600.0
2007-09-21 11:00:00,5.64,5.64,5.64,5.64,101600.0,3.6512,3.6512,3.6512,3.6512,101600.0
2007-09-21 11:05:00,5.64,5.64,5.64,5.64,64000.0,3.6512,3.6512,3.6512,3.6512,64000.0
2007-09-21 11:10:00,5.64,5.64,5.63,5.63,48000.0,3.6512,3.6512,3.6447,3.6447,48000.0
2007-09-21 11:15:00,5.63,5.63,5.63,5.63,50400.0,3.6447,3.6447,3.6447,3.6447,50400.0
2007-09-21 11:20:00,5.63,5.63,5.63,5.63,48800.0,3.6447,3.6447,3.6447,3.6447,48800.0
2007-09-21 11:25:00,5.63,5.63,5.63,5.63,32800.0,3.6447,3.6447,3.6447,3.6447,32800.0
2007-09-21 11:30:00,5.63,5.63,5.63,5.63,46400.0,3.6447,3.6447,3.6447,3.6447,46400.0
2007-09-21 11:35:00,5.63,5.64,5.63,5.64,62400.0,3.6447,3.6512,3.6447,3.6512,62400.0
2007-09-21 11:40:00,5.64,5.64,5.64,5.64,42400.0,3.6512,3.6512,3.6512,3.6512,42400.0
2007-09-21 11:45:00,5.64,5.64,5.64,5.64,44000.0,3.6512,3.6512,3.6512,3.6512,44000.0
2007-09-21 11:50:00,5.64,5.64,5.64,5.64,83200.0,3.6512,3.6512,3.6512,3.6512,83200.0
2007-09-21 11:55:00,5.64,5.64,5.63,5.63,24000.0,3.6512,3.6512,3.6447,3.6447,24000.0
2007-09-21 12:00:00,5.63,5.63,5.62,5.63,86400.0,3.6447,3.6447,3.6383,3.6447,86400.0
2007-09-21 12:05:00,5.63,5.63,5.62,5.63,58400.0,3.6447,3.6447,3.6383,3.6447,58400.0
2007-09-21 12:10:00,5.63,5.63,5.63,5.63,23200.0,3.6447,3.6447,3.6447,3.6447,23200.0
2007-09-21 12:15:00,5.63,5.65,5.63,5.65,37600.0,3.6447,3.6577,3.6447,3.6577,37600.0
2007-09-21 12:20:00,5.65,5.66,5.64,5.66,46400.0,3.6577,3.6642,3.6512,3.6642,46400.0
2007-09-21 12:25:00,5.65,5.66,5.65,5.66,31200.0,3.6577,3.6642,3.6577,3.6642,31200.0
2007-09-21 12:30:00,5.65,5.67,5.65,5.67,50400.0,3.6577,3.6706,3.6577,3.6706,50400.0
2007-09-21 12:35:00,5.67,5.68,5.66,5.66,76000.0,3.6706,3.6771,3.6642,3.6642,76000.0
2007-09-21 12:40:00,5.66,5.67,5.66,5.66,42400.0,3.6642,3.6706,3.6642,3.6642,42400.0
2007-09-21 12:45:00,5.66,5.66,5.65,5.65,24000.0,3.6642,3.6642,3.6577,3.6577,24000.0
2007-09-21 12:50:00,5.65,5.65,5.65,5.65,26400.0,3.6577,3.6577,3.6577,3.6577,26400.0
2007-09-21 12:55:00,5.65,5.65,5.65,5.65,15200.0,3.6577,3.6577,3.6577,3.6577,15200.0
2007-09-21 13:00:00,5.65,5.65,5.65,5.65,19200.0,3.6577,3.6577,3.6577,3.6577,19200.0
2007-09-21 13:05:00,5.65,5.65,5.65,5.65,20000.0,3.6577,3.6577,3.6577,3.6577,20000.0
2007-09-21 13:10:00,5.65,5.66,5.65,5.65,26400.0,3.6577,3.6642,3.6577,3.6577,26400.0
2007-09-21 13:15:00,5.65,5.65,5.65,5.65,32000.0,3.6577,3.6577,3.6577,3.6577,32000.0
2007-09-21 13:20:00,5.65,5.66,5.65,5.66,37600.0,3.6577,3.6642,3.6577,3.6642,37600.0
2007-09-21 13:25:00,5.66,5.66,5.66,5.66,37600.0,3.6642,3.6642,3.6642,3.6642,37600.0
2007-09-21 13:30:00,5.66,5.66,5.65,5.65,27200.0,3.6642,3.6642,3.6577,3.6577,27200.0
2007-09-21 13:35:00,5.65,5.65,5.65,5.65,32800.0,3.6577,3.6577,3.6577,3.6577,32800.0
2007-09-21 13:40:00,5.65,5.65,5.65,5.65,32800.0,3.6577,3.6577,3.6577,3.6577,32800.0
2007-09-21 13:45:00,5.65,5.65,5.64,5.64,52000.0,3.6577,3.6577,3.6512,3.6512,52000.0
2007-09-21 13:50:00,5.64,5.64,5.64,5.64,32000.0,3.6512,3.6512,3.6512,3.6512,32000.0
2007-09-21 13:55:00,5.64,5.64,5.63,5.63,23200.0,3.6512,3.6512,3.6447,3.6447,23200.0
2007-09-21 14:00:00,5.63,5.64,5.63,5.64,56800.0,3.6447,3.6512,3.6447,3.6512,56800.0
2007-09-21 14:05:00,5.64,5.64,5.63,5.64,53600.0,3.6512,3.6512,3.6447,3.6512,53600.0
2007-09-21 14:10:00,5.63,5.63,5.63,5.63,43200.0,3.6447,3.6447,3.6447,3.6447,43200.0
2007-09-21 14:15:00,5.63,5.63,5.62,5.62,21600.0,3.6447,3.6447,3.6383,3.6383,21600.0
2007-09-21 14:20:00,5.63,5.63,5.62,5.62,24000.0,3.6447,3.6447,3.6383,3.6383,24000.0
2007-09-21 14:25:00,5.63,5.63,5.62,5.62,40000.0,3.6447,3.6447,3.6383,3.6383,40000.0
2007-09-21 14:30:00,5.62,5.64,5.62,5.63,84800.0,3.6383,3.6512,3.6383,3.6447,84800.0
2007-09-21 14:35:00,5.63,5.63,5.62,5.62,56800.0,3.6447,3.6447,3.6383,3.6383,56800.0
2007-09-21 14:40:00,5.62,5.62,5.61,5.61,80000.0,3.6383,3.6383,3.6318,3.6318,80000.0
2007-09-21 14:45:00,5.61,5.62,5.61,5.62,66400.0,3.6318,3.6383,3.6318,3.6383,66400.0
2007-09-21 14:50:00,5.62,5.63,5.62,5.62,59200.0,3.6383,3.6447,3.6383,3.6383,59200.0
2007-09-21 14:55:00,5.62,5.63,5.62,5.63,35200.0,3.6383,3.6447,3.6383,3.6447,35200.0
2007-09-21 15:00:00,5.63,5.63,5.63,5.63,66400.0,3.6447,3.6447,3.6447,3.6447,66400.0
2007-09-21 15:05:00,5.63,5.63,5.63,5.63,73600.0,3.6447,3.6447,3.6447,3.6447,73600.0
2007-09-21 15:10:00,5.63,5.65,5.63,5.65,72800.0,3.6447,3.6577,3.6447,3.6577,72800.0
2007-09-21 15:15:00,5.65,5.65,5.64,5.64,103200.0,3.6577,3.6577,3.6512,3.6512,103200.0
2007-09-21 15:20:00,5.64,5.64,5.63,5.64,108000.0,3.6512,3.6512,3.6447,3.6512,108000.0
2007-09-21 15:25:00,5.64,5.64,5.63,5.64,57600.0,3.6512,3.6512,3.6447,3.6512,57600.0
2007-09-21 15:30:00,5.64,5.64,5.64,5.64,48000.0,3.6512,3.6512,3.6512,3.6512,48000.0
2007-09-21 15:35:00,5.64,5.65,5.64,5.64,108000.0,3.6512,3.6577,3.6512,3.6512,108000.0
2007-09-21 15:40:00,5.64,5.64,5.63,5.63,88000.0,3.6512,3.6512,3.6447,3.6447,88000.0
2007-09-21 15:45:00,5.63,5.63,5.63,5.63,52800.0,3.6447,3.6447,3.6447,3.6447,52800.0
2007-09-21 15:50:00,5.63,5.63,5.62,5.62,136800.0,3.6447,3.6447,3.6383,3.6383,136800.0
2007-09-21 15:55:00,5.62,5.62,5.61,5.61,366400.0,3.6383,3.6383,3.6318,3.6318,366400.0
2007-09-24 09:30:00,5.6,5.63,5.6,5.62,164000.0,3.6253,3.6447,3.6253,3.6383,164000.0
2007-09-24 09:35:00,5.63,5.65,5.62,5.63,93600.0,3.6447,3.6577,3.6383,3.6447,93600.0
2007-09-24 09:40:00,5.64,5.64,5.63,5.64,54400.0,3.6512,3.6512,3.6447,3.6512,54400.0
2007-09-24 09:45:00,5.63,5.65,5.62,5.65,94400.0,3.6447,3.6577,3.6383,3.6577,94400.0
2007-09-24 09:50:00,5.65,5.66,5.61,5.62,108800.0,3.6577,3.6642,3.6318,3.6383,108800.0
2007-09-24 09:55:00,5.61,5.62,5.59,5.59,87200.0,3.6318,3.6383,3.6189,3.6189,87200.0
2007-09-24 10:00:00,5.59,5.59,5.58,5.58,66400.0,3.6189,3.6189,3.6124,3.6124,66400.0
2007-09-24 10:05:00,5.58,5.58,5.56,5.57,121600.0,3.6124,3.6124,3.5994,3.6059,121600.0
2007-09-24 10:10:00,5.57,5.58,5.57,5.58,96000.0,3.6059,3.6124,3.6059,3.6124,96000.0
2007-09-24 10:15:00,5.58,5.6,5.58,5.6,34400.0,3.6124,3.6253,3.6124,3.6253,34400.0
2007-09-24 10:20:00,5.6,5.62,5.6,5.62,52000.0,3.6253,3.6383,3.6253,3.6383,52000.0
2007-09-24 10:25:00,5.63,5.65,5.62,5.65,88000.0,3.6447,3.6577,3.6383,3.6577,88000.0
2007-09-24 10:30:00,5.65,5.66,5.64,5.65,86400.0,3.6577,3.6642,3.6512,3.6577,86400.0
2007-09-24 10:35:00,5.65,5.67,5.65,5.67,63200.0,3.6577,3.6706,3.6577,3.6706,63200.0
2007-09-24 10:40:00,5.67,5.69,5.67,5.68,64000.0,3.6706,3.6836,3.6706,3.6771,64000.0
2007-09-24 10:45:00,5.68,5.68,5.66,5.67,40800.0,3.6771,3.6771,3.6642,3.6706,40800.0
2007-09-24 10:50:00,5.66,5.67,5.66,5.66,40000.0,3.6642,3.6706,3.6642,3.6642,40000.0
2007-09-24 10:55:00,5.66,5.69,5.66,5.69,56800.0,3.6642,3.6836,3.6642,3.6836,56800.0
2007-09-24 11:00:00,5.68,5.69,5.68,5.68,36000.0,3.6771,3.6836,3.6771,3.6771,36000.0
2007-09-24 11:05:00,5.68,5.69,5.68,5.68,52000.0,3.6771,3.6836,3.6771,3.6771,52000.0
2007-09-24 11:10:00,5.68,5.69,5.67,5.69,52800.0,3.6771,3.6836,3.6706,3.6836,52800.0
2007-09-24 11:15:00,5.69,5.69,5.68,5.69,49600.0,3.6836,3.6836,3.6771,3.6836,49600.0
2007-09-24 11:20:00,5.69,5.69,5.68,5.68,133600.0,3.6836,3.6836,3.6771,3.6771,133600.0
2007-09-24 11:25:00,5.68,5.68,5.67,5.67,28800.0,3.6771,3.6771,3.6706,3.6706,28800.0
2007-09-24 11:30:00,5.67,5.67,5.66,5.66,40000.0,3.6706,3.6706,3.6642,3.6642,40000.0
2007-09-24 11:35:00,5.65,5.66,5.65,5.66,57600.0,3.6577,3.6642,3.6577,3.6642,57600.0
2007-09-24 11:40:00,5.65,5.66,5.65,5.65,24800.0,3.6577,3.6642,3.6577,3.6577,24800.0
2007-09-24 11:45:00,5.65,5.65,5.65,5.65,19200.0,3.6577,3.6577,3.6577,3.6577,19200.0
2007-09-24 11:50:00,5.65,5.66,5.64,5.66,24800.0,3.6577,3.6642,3.6512,3.6642,24800.0
2007-09-24 11:55:00,5.66,5.66,5.65,5.65,19200.0,3.6642,3.6642,3.6577,3.6577,19200.0
2007-09-24 12:00:00,5.65,5.65,5.65,5.65,12000.0,3.6577,3.6577,3.6577,3.6577,12000.0
2007-09-24 12:05:00,5.65,5.67,5.65,5.66,31200.0,3.6577,3.6706,3.6577,3.6642,31200.0
2007-09-24 12:10:00,5.66,5.66,5.65,5.65,14400.0,3.6642,3.6642,3.6577,3.6577,14400.0
2007-09-24 12:15:00,5.65,5.65,5.64,5.65,43200.0,3.6577,3.6577,3.6512,3.6577,43200.0
2007-09-24 12:20:00,5.65,5.65,5.64,5.64,22400.0,3.6577,3.6577,3.6512,3.6512,22400.0
2007-09-24 12:25:00,5.64,5.65,5.64,5.65,14400.0,3.6512,3.6577,3.6512,3.6577,14400.0
2007-09-24 12:30:00,5.65,5.66,5.64,5.64,74400.0,3.6577,3.6642,3.6512,3.6512,74400.0
2007-09-24 12:35:00,5.64,5.65,5.64,5.65,16800.0,3.6512,3.6577,3.6512,3.6577,16800.0
2007-09-24 12:40:00,5.65,5.65,5.63,5.63,36800.0,3.6577,3.6577,3.6447,3.6447,36800.0
2007-09-24 12:45:00,5.63,5.64,5.63,5.64,21600.0,3.6447,3.6512,3.6447,3.6512,21600.0
2007-09-24 12:50:00,5.64,5.64,5.63,5.63,24800.0,3.6512,3.6512,3.6447,3.6447,24800.0
2007-09-24 12:55:00,5.63,5.63,5.63,5.63,20800.0,3.6447,3.6447,3.6447,3.6447,20800.0
2007-09-24 13:00:00,5.63,5.63,5.62,5.62,50400.0,3.6447,3.6447,3.6383,3.6383,50400.0
2007-09-24 13:05:00,5.62,5.62,5.62,5.62,16800.0,3.6383,3.6383,3.6383,3.6383,16800.0
2007-09-24 13:10:00,5.62,5.62,5.6,5.6,63200.0,3.6383,3.6383,3.6253,3.6253,63200.0
2007-09-24 13:15:00,5.6,5.6,5.59,5.59,20000.0,3.6253,3.6253,3.6189,3.6189,20000.0
2007-09-24 13:20:00,5.6,5.6,5.58,5.59,47200.0,3.6253,3.6253,3.6124,3.6189,47200.0
2007-09-24 13:25:00,5.58,5.6,5.58,5.59,37600.0,3.6124,3.6253,3.6124,3.6189,37600.0
2007-09-24 13:30:00,5.59,5.59,5.57,5.57,54400.0,3.6189,3.6189,3.6059,3.6059,54400.0
2007-09-24 13:35:00,5.57,5.58,5.56,5.58,96800.0,3.6059,3.6124,3.5994,3.6124,96800.0
2007-09-24 13:40:00,5.58,5.58,5.58,5.58,14400.0,3.6124,3.6124,3.6124,3.6124,14400.0
2007-09-24 13:45:00,5.58,5.58,5.57,5.57,28800.0,3.6124,3.6124,3.6059,3.6059,28800.0
2007-09-24 13:50:00,5.57,5.58,5.57,5.58,20000.0,3.6059,3.6124,3.6059,3.6124,20000.0
2007-09-24 13:55:00,5.58,5.59,5.58,5.59,21600.0,3.6124,3.6189,3.6124,3.6189,21600.0
2007-09-24 14:00:00,5.59,5.6,5.59,5.6,41600.0,3.6189,3.6253,3.6189,3.6253,41600.0
2007-09-24 14:05:00,5.6,5.61,5.6,5.61,27200.0,3.6253,3.6318,3.6253,3.6318,27200.0
2007-09-24 14:10:00,5.6,5.6,5.59,5.59,74400.0,3.6253,3.6253,3.6189,3.6189,74400.0
2007-09-24 14:15:00,5.59,5.59,5.58,5.58,55200.0,3.6189,3.6189,3.6124,3.6124,55200.0
2007-09-24 14:20:00,5.58,5.58,5.57,5.57,30400.0,3.6124,3.6124,3.6059,3.6059,30400.0
2007-09-24 14:25:00,5.57,5.57,5.56,5.56,60000.0,3.6059,3.6059,3.5994,3.5994,60000.0
2007-09-24 14:30:00,5.56,5.57,5.55,5.55,52000.0,3.5994,3.6059,3.593,3.593,52000.0
2007-09-24 14:35:00,5.55,5.56,5.55,5.56,76800.0,3.593,3.5994,3.593,3.5994,76800.0
2007-09-24 14:40:00,5.56,5.57,5.56,5.57,16800.0,3.5994,3.6059,3.5994,3.6059,16800.0
2007-09-24 14:45:00,5.57,5.57,5.56,5.56,38400.0,3.6059,3.6059,3.5994,3.5994,38400.0
2007-09-24 14:50:00,5.56,5.58,5.56,5.58,42400.0,3.5994,3.6124,3.5994,3.6124,42400.0
2007-09-24 14:55:00,5.58,5.59,5.57,5.59,54400.0,3.6124,3.6189,3.6059,3.6189,54400.0
2007-09-24 15:00:00,5.59,5.59,5.56,5.57,65600.0,3.6189,3.6189,3.5994,3.6059,65600.0
2007-09-24 15:05:00,5.57,5.59,5.57,5.58,27200.0,3.6059,3.6189,3.6059,3.6124,27200.0
2007-09-24 15:10:00,5.58,5.58,5.56,5.56,41600.0,3.6124,3.6124,3.5994,3.5994,41600.0
2007-09-24 15:15:00,5.56,5.57,5.56,5.57,124000.0,3.5994,3.6059,3.5994,3.6059,124000.0
2007-09-24 15:20:00,5.57,5.58,5.57,5.58,39200.0,3.6059,3.6124,3.6059,3.6124,39200.0
2007-09-24 15:25:00,5.58,5.58,5.57,5.57,30400.0,3.6124,3.6124,3.6059,3.6059,30400.0
2007-09-24 15:30:00,5.57,5.58,5.56,5.56,63200.0,3.6059,3.6124,3.5994,3.5994,63200.0
2007-09-24 15:35:00,5.56,5.57,5.55,5.55,67200.0,3.5994,3.6059,3.593,3.593,67200.0
2007-09-24 15:40:00,5.56,5.56,5.55,5.56,64800.0,3.5994,3.5994,3.593,3.5994,64800.0
2007-09-24 15:45:00,5.56,5.57,5.56,5.57,105600.0,3.5994,3.6059,3.5994,3.6059,105600.0
2007-09-24 15:50:00,5.57,5.57,5.57,5.57,125600.0,3.6059,3.6059,3.6059,3.6059,125600.0
2007-09-24 15:55:00,5.57,5.58,5.57,5.58,223200.0,3.6059,3.6124,3.6059,3.6124,223200.0
2007-09-25 09:30:00,5.6,5.6,5.56,5.57,114400.0,3.6253,3.6253,3.5994,3.6059,114400.0
2007-09-25 09:35:00,5.56,5.58,5.56,5.57,45600.0,3.5994,3.6124,3.5994,3.6059,45600.0
2007-09-25 09:40:00,5.57,5.58,5.56,5.57,27200.0,3.6059,3.6124,3.5994,3.6059,27200.0
2007-09-25 09:45:00,5.57,5.58,5.56,5.56,174400.0,3.6059,3.6124,3.5994,3.5994,174400.0
2007-09-25 09:50:00,5.56,5.57,5.54,5.55,277600.0,3.5994,3.6059,3.5865,3.593,277600.0
2007-09-25 09:55:00,5.55,5.55,5.54,5.54,42400.0,3.593,3.593,3.5865,3.5865,42400.0
2007-09-25 10:00:00,5.55,5.55,5.53,5.54,38400.0,3.593,3.593,3.58,3.5865,38400.0
2007-09-25 10:05:00,5.54,5.55,5.54,5.55,84800.0,3.5865,3.593,3.5865,3.593,84800.0
2007-09-25 10:10:00,5.55,5.56,5.55,5.56,128800.0,3.593,3.5994,3.593,3.5994,128800.0
2007-09-25 10:15:00,5.56,5.56,5.56,5.56,35200.0,3.5994,3.5994,3.5994,3.5994,35200.0
2007-09-25 10:20:00,5.56,5.56,5.56,5.56,66400.0,3.5994,3.5994,3.5994,3.5994,66400.0
2007-09-25 10:25:00,5.56,5.57,5.56,5.56,100000.0,3.5994,3.6059,3.5994,3.5994,100000.0
2007-09-25 10:30:00,5.56,5.56,5.55,5.56,60000.0,3.5994,3.5994,3.593,3.5994,60000.0
2007-09-25 10:35:00,5.56,5.57,5.56,5.57,88800.0,3.5994,3.6059,3.5994,3.6059,88800.0
2007-09-25 10:40:00,5.57,5.58,5.57,5.58,89600.0,3.6059,3.6124,3.6059,3.6124,89600.0
2007-09-25 10:45:00,5.57,5.58,5.57,5.57,55200.0,3.6059,3.6124,3.6059,3.6059,55200.0
2007-09-25 10:50:00,5.57,5.57,5.57,5.57,51200.0,3.6059,3.6059,3.6059,3.6059,51200.0
2007-09-25 10:55:00,5.57,5.57,5.56,5.56,135200.0,3.6059,3.6059,3.5994,3.5994,135200.0
2007-09-25 11:00:00,5.56,5.56,5.55,5.55,70400.0,3.5994,3.5994,3.593,3.593,70400.0
2007-09-25 11:05:00,5.55,5.55,5.54,5.55,184000.0,3.593,3.593,3.5865,3.593,184000.0
2007-09-25 11:10:00,5.55,5.56,5.54,5.55,92800.0,3.593,3.5994,3.5865,3.593,92800.0
2007-09-25 11:15:00,5.55,5.55,5.54,5.54,32000.0,3.593,3.593,3.5865,3.5865,32000.0
2007-09-25 11:20:00,5.54,5.54,5.53,5.53,43200.0,3.5865,3.5865,3.58,3.58,43200.0
2007-09-25 11:25:00,5.53,5.54,5.53,5.53,22400.0,3.58,3.5865,3.58,3.58,22400.0
2007-09-25 11:30:00,5.54,5.54,5.53,5.54,28000.0,3.5865,3.5865,3.58,3.5865,28000.0
2007-09-25 11:35:00,5.54,5.55,5.54,5.55,61600.0,3.5865,3.593,3.5865,3.593,61600.0
2007-09-25 11:40:00,5.55,5.55,5.55,5.55,84000.0,3.593,3.593,3.593,3.593,84000.0
2007-09-25 11:45:00,5.55,5.55,5.55,5.55,128000.0,3.593,3.593,3.593,3.593,128000.0
2007-09-25 11:50:00,5.55,5.55,5.54,5.54,172800.0,3.593,3.593,3.5865,3.5865,172800.0
2007-09-25 11:55:00,5.54,5.54,5.53,5.54,14400.0,3.5865,3.5865,3.58,3.5865,14400.0
2007-09-25 12:00:00,5.55,5.55,5.54,5.54,10400.0,3.593,3.593,3.5865,3.5865,10400.0
2007-09-25 12:05:00,5.55,5.55,5.55,5.55,22400.0,3.593,3.593,3.593,3.593,22400.0
2007-09-25 12:10:00,5.55,5.55,5.54,5.54,19200.0,3.593,3.593,3.5865,3.5865,19200.0
2007-09-25 12:15:00,5.54,5.54,5.54,5.54,5600.0,3.5865,3.5865,3.5865,3.5865,5600.0
2007-09-25 12:20:00,5.54,5.54,5.54,5.54,6400.0,3.5865,3.5865,3.5865,3.5865,6400.0
2007-09-25 12:25:00,5.54,5.54,5.53,5.54,10400.0,3.5865,3.5865,3.58,3.5865,10400.0
2007-09-25 12:30:00,5.53,5.54,5.53,5.54,39200.0,3.58,3.5865,3.58,3.5865,39200.0
2007-09-25 12:35:00,5.55,5.55,5.54,5.54,6400.0,3.593,3.593,3.5865,3.5865,6400.0
2007-09-25 12:40:00,5.54,5.54,5.53,5.54,40000.0,3.5865,3.5865,3.58,3.5865,40000.0
2007-09-25 12:45:00,5.53,5.55,5.53,5.55,32800.0,3.58,3.593,3.58,3.593,32800.0
2007-09-25 12:50:00,5.55,5.55,5.55,5.55,41600.0,3.593,3.593,3.593,3.593,41600.0
2007-09-25 12:55:00,5.55,5.55,5.55,5.55,32000.0,3.593,3.593,3.593,3.593,32000.0
2007-09-25 13:00:00,5.55,5.55,5.55,5.55,28800.0,3.593,3.593,3.593,3.593,28800.0
2007-09-25 13:05:00,5.55,5.55,5.55,5.55,23200.0,3.593,3.593,3.593,3.593,23200.0
2007-09-25 13:10:00,5.55,5.55,5.55,5.55,17600.0,3.593,3.593,3.593,3.593,17600.0
2007-09-25 13:15:00,5.55,5.56,5.55,5.56,49600.0,3.593,3.5994,3.593,3.5994,49600.0
2007-09-25 13:20:00,5.56,5.56,5.56,5.56,26400.0,3.5994,3.5994,3.5994,3.5994,26400.0
2007-09-25 13:25:00,5.56,5.57,5.56,5.56,96000.0,3.5994,3.6059,3.5994,3.5994,96000.0
2007-09-25 13:30:00,5.56,5.57,5.56,5.56,36000.0,3.5994,3.6059,3.5994,3.5994,36000.0
2007-09-25 13:35:00,5.56,5.56,5.56,5.56,47200.0,3.5994,3.5994,3.5994,3.5994,47200.0
2007-09-25 13:40:00,5.56,5.56,5.55,5.55,30400.0,3.5994,3.5994,3.593,3.593,30400.0
2007-09-25 13:45:00,5.55,5.55,5.55,5.55,20800.0,3.593,3.593,3.593,3.593,20800.0
2007-09-25 13:50:00,5.55,5.55,5.55,5.55,18400.0,3.593,3.593,3.593,3.593,18400.0
2007-09-25 13:55:00,5.55,5.55,5.55,5.55,31200.0,3.593,3.593,3.593,3.593,31200.0
2007-09-25 14:00:00,5.55,5.55,5.54,5.54,32000.0,3.593,3.593,3.5865,3.5865,32000.0
2007-09-25 14:05:00,5.55,5.55,5.54,5.54,31200.0,3.593,3.593,3.5865,3.5865,31200.0
2007-09-25 14:10:00,5.55,5.55,5.55,5.55,46400.0,3.593,3.593,3.593,3.593,46400.0
2007-09-25 14:15:00,5.55,5.55,5.55,5.55,14400.0,3.593,3.593,3.593,3.593,14400.0
2007-09-25 14:20:00,5.55,5.55,5.55,5.55,21600.0,3.593,3.593,3.593,3.593,21600.0
2007-09-25 14:25:00,5.55,5.56,5.55,5.56,96800.0,3.593,3.5994,3.593,3.5994,96800.0
2007-09-25 14:30:00,5.56,5.56,5.55,5.55,28000.0,3.5994,3.5994,3.593,3.593,28000.0
2007-09-25 14:35:00,5.56,5.56,5.55,5.56,80000.0,3.5994,3.5994,3.593,3.5994,80000.0
2007-09-25 14:40:00,5.55,5.56,5.55,5.55,24800.0,3.593,3.5994,3.593,3.593,24800.0
2007-09-25 14:45:00,5.55,5.56,5.55,5.55,57600.0,3.593,3.5994,3.593,3.593,57600.0
2007-09-25 14:50:00,5.55,5.56,5.55,5.56,74400.0,3.593,3.5994,3.593,3.5994,74400.0
2007-09-25 14:55:00,5.55,5.56,5.55,5.56,69600.0,3.593,3.5994,3.593,3.5994,69600.0
2007-09-25 15:00:00,5.56,5.56,5.55,5.56,73600.0,3.5994,3.5994,3.593,3.5994,73600.0
2007-09-25 15:05:00,5.56,5.56,5.55,5.56,31200.0,3.5994,3.5994,3.593,3.5994,31200.0
2007-09-25 15:10:00,5.55,5.55,5.54,5.54,29600.0,3.593,3.593,3.5865,3.5865,29600.0
2007-09-25 15:15:00,5.54,5.55,5.53,5.54,172800.0,3.5865,3.593,3.58,3.5865,172800.0
2007-09-25 15:20:00,5.54,5.55,5.54,5.55,26400.0,3.5865,3.593,3.5865,3.593,26400.0
2007-09-25 15:25:00,5.55,5.55,5.55,5.55,84000.0,3.593,3.593,3.593,3.593,84000.0
2007-09-25 15:30:00,5.55,5.55,5.55,5.55,67200.0,3.593,3.593,3.593,3.593,67200.0
2007-09-25 15:35:00,5.55,5.56,5.55,5.56,96800.0,3.593,3.5994,3.593,3.5994,96800.0
2007-09-25 15:40:00,5.56,5.56,5.56,5.56,280800.0,3.5994,3.5994,3.5994,3.5994,280800.0
2007-09-25 15:45:00,5.56,5.57,5.56,5.56,196800.0,3.5994,3.6059,3.5994,3.5994,196800.0
2007-09-25 15:50:00,5.56,5.58,5.56,5.57,280800.0,3.5994,3.6124,3.5994,3.6059,280800.0
2007-09-25 15:55:00,5.58,5.6,5.58,5.6,668000.0,3.6124,3.6253,3.6124,3.6253,668000.0
2007-09-26 09:30:00,5.64,5.64,5.6,5.6,36000.0,3.6512,3.6512,3.6253,3.6253,36000.0
2007-09-26 09:35:00,5.6,5.62,5.58,5.62,67200.0,3.6253,3.6383,3.6124,3.6383,67200.0
2007-09-26 09:40:00,5.63,5.63,5.6,5.63,133600.0,3.6447,3.6447,3.6253,3.6447,133600.0
2007-09-26 09:45:00,5.63,5.63,5.61,5.62,33600.0,3.6447,3.6447,3.6318,3.6383,33600.0
2007-09-26 09:50:00,5.61,5.61,5.61,5.61,24000.0,3.6318,3.6318,3.6318,3.6318,24000.0
2007-09-26 09:55:00,5.61,5.61,5.6,5.61,267200.0,3.6318,3.6318,3.6253,3.6318,267200.0
2007-09-26 10:00:00,5.61,5.61,5.6,5.61,35200.0,3.6318,3.6318,3.6253,3.6318,35200.0
2007-09-26 10:05:00,5.6,5.61,5.59,5.6,30400.0,3.6253,3.6318,3.6189,3.6253,30400.0
2007-09-26 10:10:00,5.59,5.6,5.59,5.59,76000.0,3.6189,3.6253,3.6189,3.6189,76000.0
2007-09-26 10:15:00,5.59,5.6,5.57,5.57,178400.0,3.6189,3.6253,3.6059,3.6059,178400.0
2007-09-26 10:20:00,5.57,5.57,5.57,5.57,44800.0,3.6059,3.6059,3.6059,3.6059,44800.0
2007-09-26 10:25:00,5.57,5.57,5.56,5.57,54400.0,3.6059,3.6059,3.5994,3.6059,54400.0
2007-09-26 10:30:00,5.57,5.58,5.57,5.58,33600.0,3.6059,3.6124,3.6059,3.6124,33600.0
2007-09-26 10:35:00,5.58,5.58,5.57,5.58,160000.0,3.6124,3.6124,3.6059,3.6124,160000.0
2007-09-26 10:40:00,5.58,5.58,5.56,5.56,117600.0,3.6124,3.6124,3.5994,3.5994,117600.0
2007-09-26 10:45:00,5.56,5.58,5.56,5.58,94400.0,3.5994,3.6124,3.5994,3.6124,94400.0
2007-09-26 10:50:00,5.57,5.58,5.57,5.58,36000.0,3.6059,3.6124,3.6059,3.6124,36000.0
2007-09-26 10:55:00,5.57,5.58,5.57,5.57,210400.0,3.6059,3.6124,3.6059,3.6059,210400.0
2007-09-26 11:00:00,5.57,5.58,5.57,5.57,76800.0,3.6059,3.6124,3.6059,3.6059,76800.0
2007-09-26 11:05:00,5.58,5.59,5.57,5.58,30400.0,3.6124,3.6189,3.6059,3.6124,30400.0
2007-09-26 11:10:00,5.59,5.59,5.59,5.59,96000.0,3.6189,3.6189,3.6189,3.6189,96000.0
2007-09-26 11:15:00,5.59,5.59,5.57,5.57,233600.0,3.6189,3.6189,3.6059,3.6059,233600.0
2007-09-26 11:20:00,5.57,5.58,5.57,5.58,75200.0,3.6059,3.6124,3.6059,3.6124,75200.0
2007-09-26 11:25:00,5.57,5.58,5.57,5.58,31200.0,3.6059,3.6124,3.6059,3.6124,31200.0
2007-09-26 11:30:00,5.58,5.58,5.58,5.58,40800.0,3.6124,3.6124,3.6124,3.6124,40800.0
2007-09-26 11:35:00,5.58,5.59,5.58,5.58,36000.0,3.6124,3.6189,3.6124,3.6124,36000.0
2007-09-26 11:40:00,5.58,5.59,5.58,5.59,72800.0,3.6124,3.6189,3.6124,3.6189,72800.0
2007-09-26 11:45:00,5.59,5.6,5.58,5.59,80000.0,3.6189,3.6253,3.6124,3.6189,80000.0
2007-09-26 11:50:00,5.6,5.6,5.59,5.59,32800.0,3.6253,3.6253,3.6189,3.6189,32800.0
2007-09-26 11:55:00,5.6,5.6,5.59,5.6,21600.0,3.6253,3.6253,3.6189,3.6253,21600.0
2007-09-26 12:00:00,5.6,5.6,5.59,5.6,48000.0,3.6253,3.6253,3.6189,3.6253,48000.0
2007-09-26 12:05:00,5.6,5.6,5.59,5.59,36800.0,3.6253,3.6253,3.6189,3.6189,36800.0
2007-09-26 12:10:00,5.59,5.59,5.59,5.59,19200.0,3.6189,3.6189,3.6189,3.6189,19200.0
2007-09-26 12:15:00,5.59,5.59,5.59,5.59,24800.0,3.6189,3.6189,3.6189,3.6189,24800.0
2007-09-26 12:20:00,5.59,5.6,5.59,5.59,28800.0,3.6189,3.6253,3.6189,3.6189,28800.0
2007-09-26 12:25:00,5.6,5.6,5.59,5.6,32000.0,3.6253,3.6253,3.6189,3.6253,32000.0
2007-09-26 12:30:00,5.6,5.6,5.59,5.59,32000.0,3.6253,3.6253,3.6189,3.6189,32000.0
2007-09-26 12:35:00,5.59,5.6,5.59,5.59,84000.0,3.6189,3.6253,3.6189,3.6189,84000.0
2007-09-26 12:40:00,5.59,5.6,5.59,5.6,80800.0,3.6189,3.6253,3.6189,3.6253,80800.0
2007-09-26 12:45:00,5.59,5.6,5.59,5.6,28000.0,3.6189,3.6253,3.6189,3.6253,28000.0
2007-09-26 12:50:00,5.6,5.6,5.59,5.6,26400.0,3.6253,3.6253,3.6189,3.6253,26400.0
2007-09-26 12:55:00,5.6,5.6,5.6,5.6,16800.0,3.6253,3.6253,3.6253,3.6253,16800.0
2007-09-26 13:00:00,5.61,5.61,5.61,5.61,45600.0,3.6318,3.6318,3.6318,3.6318,45600.0
2007-09-26 13:05:00,5.61,5.61,5.61,5.61,36000.0,3.6318,3.6318,3.6318,3.6318,36000.0
2007-09-26 13:10:00,5.61,5.61,5.61,5.61,16000.0,3.6318,3.6318,3.6318,3.6318,16000.0
2007-09-26 13:15:00,5.61,5.61,5.61,5.61,23200.0,3.6318,3.6318,3.6318,3.6318,23200.0
2007-09-26 13:20:00,5.61,5.61,5.61,5.61,53600.0,3.6318,3.6318,3.6318,3.6318,53600.0
2007-09-26 13:25:00,5.61,5.61,5.61,5.61,39200.0,3.6318,3.6318,3.6318,3.6318,39200.0
2007-09-26 13:30:00,5.61,5.61,5.59,5.59,60000.0,3.6318,3.6318,3.6189,3.6189,60000.0
2007-09-26 13:35:00,5.59,5.59,5.58,5.59,53600.0,3.6189,3.6189,3.6124,3.6189,53600.0
2007-09-26 13:40:00,5.59,5.59,5.58,5.58,40800.0,3.6189,3.6189,3.6124,3.6124,40800.0
2007-09-26 13:45:00,5.58,5.58,5.56,5.57,80000.0,3.6124,3.6124,3.5994,3.6059,80000.0
2007-09-26 13:50:00,5.57,5.57,5.57,5.57,32800.0,3.6059,3.6059,3.6059,3.6059,32800.0
2007-09-26 13:55:00,5.57,5.57,5.55,5.55,48000.0,3.6059,3.6059,3.593,3.593,48000.0
2007-09-26 14:00:00,5.55,5.57,5.55,5.56,44800.0,3.593,3.6059,3.593,3.5994,44800.0
2007-09-26 14:05:00,5.57,5.57,5.56,5.56,54400.0,3.6059,3.6059,3.5994,3.5994,54400.0
2007-09-26 14:10:00,5.56,5.57,5.56,5.57,20800.0,3.5994,3.6059,3.5994,3.6059,20800.0
2007-09-26 14:15:00,5.57,5.57,5.56,5.57,53600.0,3.6059,3.6059,3.5994,3.6059,53600.0
2007-09-26 14:20:00,5.57,5.57,5.57,5.57,55200.0,3.6059,3.6059,3.6059,3.6059,55200.0
2007-09-26 14:25:00,5.57,5.57,5.56,5.56,35200.0,3.6059,3.6059,3.5994,3.5994,35200.0
2007-09-26 14:30:00,5.56,5.57,5.56,5.57,49600.0,3.5994,3.6059,3.5994,3.6059,49600.0
2007-09-26 14:35:00,5.57,5.57,5.56,5.56,36000.0,3.6059,3.6059,3.5994,3.5994,36000.0
2007-09-26 14:40:00,5.56,5.56,5.55,5.55,33600.0,3.5994,3.5994,3.593,3.593,33600.0
2007-09-26 14:45:00,5.56,5.56,5.55,5.55,40800.0,3.5994,3.5994,3.593,3.593,40800.0
2007-09-26 14:50:00,5.56,5.56,5.56,5.56,65600.0,3.5994,3.5994,3.5994,3.5994,65600.0
2007-09-26 14:55:00,5.56,5.57,5.56,5.56,84000.0,3.5994,3.6059,3.5994,3.5994,84000.0
2007-09-26 15:00:00,5.57,5.57,5.57,5.57,36000.0,3.6059,3.6059,3.6059,3.6059,36000.0
2007-09-26 15:05:00,5.57,5.57,5.56,5.57,84800.0,3.6059,3.6059,3.5994,3.6059,84800.0
2007-09-26 15:10:00,5.57,5.58,5.57,5.58,51200.0,3.6059,3.6124,3.6059,3.6124,51200.0
2007-09-26 15:15:00,5.58,5.58,5.57,5.58,94400.0,3.6124,3.6124,3.6059,3.6124,94400.0
2007-09-26 15:20:00,5.58,5.58,5.58,5.58,77600.0,3.6124,3.6124,3.6124,3.6124,77600.0
2007-09-26 15:25:00,5.58,5.59,5.58,5.58,88000.0,3.6124,3.6189,3.6124,3.6124,88000.0
2007-09-26 15:30:00,5.58,5.59,5.58,5.58,89600.0,3.6124,3.6189,3.6124,3.6124,89600.0
2007-09-26 15:35:00,5.58,5.58,5.57,5.58,105600.0,3.6124,3.6124,3.6059,3.6124,105600.0
2007-09-26 15:40:00,5.57,5.58,5.57,5.57,97600.0,3.6059,3.6124,3.6059,3.6059,97600.0
2007-09-26 15:45:00,5.57,5.57,5.57,5.57,92800.0,3.6059,3.6059,3.6059,3.6059,92800.0
2007-09-26 15:50:00,5.57,5.58,5.57,5.58,192000.0,3.6059,3.6124,3.6059,3.6124,192000.0
2007-09-26 15:55:00,5.58,5.58,5.57,5.58,318400.0,3.6124,3.6124,3.6059,3.6124,318400.0
2007-09-27 09:30:00,5.62,5.65,5.59,5.62,80000.0,3.6383,3.6577,3.6189,3.6383,80000.0
2007-09-27 09:35:00,5.63,5.68,5.63,5.67,80000.0,3.6447,3.6771,3.6447,3.6706,80000.0
2007-09-27 09:40:00,5.68,5.69,5.67,5.67,38400.0,3.6771,3.6836,3.6706,3.6706,38400.0
2007-09-27 09:45:00,5.67,5.67,5.66,5.66,79200.0,3.6706,3.6706,3.6642,3.6642,79200.0
2007-09-27 09:50:00,5.66,5.67,5.66,5.66,12800.0,3.6642,3.6706,3.6642,3.6642,12800.0
2007-09-27 09:55:00,5.66,5.68,5.66,5.67,36800.0,3.6642,3.6771,3.6642,3.6706,36800.0
2007-09-27 10:00:00,5.67,5.71,5.67,5.71,117600.0,3.6706,3.6965,3.6706,3.6965,117600.0
2007-09-27 10:05:00,5.71,5.71,5.69,5.69,37600.0,3.6965,3.6965,3.6836,3.6836,37600.0
2007-09-27 10:10:00,5.7,5.7,5.69,5.7,38400.0,3.6901,3.6901,3.6836,3.6901,38400.0
2007-09-27 10:15:00,5.7,5.72,5.7,5.72,50400.0,3.6901,3.703,3.6901,3.703,50400.0
2007-09-27 10:20:00,5.72,5.73,5.72,5.72,70400.0,3.703,3.7095,3.703,3.703,70400.0
2007-09-27 10:25:00,5.72,5.73,5.72,5.72,64000.0,3.703,3.7095,3.703,3.703,64000.0
2007-09-27 10:30:00,5.72,5.72,5.69,5.7,76000.0,3.703,3.703,3.6836,3.6901,76000.0
2007-09-27 10:35:00,5.7,5.72,5.7,5.72,45600.0,3.6901,3.703,3.6901,3.703,45600.0
2007-09-27 10:40:00,5.72,5.73,5.72,5.72,23200.0,3.703,3.7095,3.703,3.703,23200.0
2007-09-27 10:45:00,5.73,5.73,5.71,5.72,41600.0,3.7095,3.7095,3.6965,3.703,41600.0
2007-09-27 10:50:00,5.72,5.72,5.7,5.71,97600.0,3.703,3.703,3.6901,3.6965,97600.0
2007-09-27 10:55:00,5.71,5.72,5.7,5.71,69600.0,3.6965,3.703,3.6901,3.6965,69600.0
2007-09-27 11:00:00,5.7,5.7,5.7,5.7,14400.0,3.6901,3.6901,3.6901,3.6901,14400.0
2007-09-27 11:05:00,5.7,5.71,5.7,5.7,39200.0,3.6901,3.6965,3.6901,3.6901,39200.0
2007-09-27 11:10:00,5.7,5.7,5.69,5.7,31200.0,3.6901,3.6901,3.6836,3.6901,31200.0
2007-09-27 11:15:00,5.69,5.7,5.69,5.7,25600.0,3.6836,3.6901,3.6836,3.6901,25600.0
2007-09-27 11:20:00,5.7,5.7,5.67,5.67,110400.0,3.6901,3.6901,3.6706,3.6706,110400.0
2007-09-27 11:25:00,5.67,5.68,5.67,5.68,27200.0,3.6706,3.6771,3.6706,3.6771,27200.0
2007-09-27 11:30:00,5.68,5.7,5.68,5.7,29600.0,3.6771,3.6901,3.6771,3.6901,29600.0
2007-09-27 11:35:00,5.7,5.7,5.7,5.7,40000.0,3.6901,3.6901,3.6901,3.6901,40000.0
2007-09-27 11:40:00,5.7,5.7,5.7,5.7,16000.0,3.6901,3.6901,3.6901,3.6901,16000.0
2007-09-27 11:45:00,5.7,5.7,5.7,5.7,44000.0,3.6901,3.6901,3.6901,3.6901,44000.0
2007-09-27 11:50:00,5.7,5.7,5.7,5.7,37600.0,3.6901,3.6901,3.6901,3.6901,37600.0
2007-09-27 11:55:00,5.7,5.7,5.7,5.7,22400.0,3.6901,3.6901,3.6901,3.6901,22400.0
2007-09-27 12:00:00,5.7,5.71,5.7,5.7,72000.0,3.6901,3.6965,3.6901,3.6901,72000.0
2007-09-27 12:05:00,5.7,5.7,5.7,5.7,17600.0,3.6901,3.6901,3.6901,3.6901,17600.0
2007-09-27 12:10:00,5.7,5.7,5.69,5.69,16000.0,3.6901,3.6901,3.6836,3.6836,16000.0
2007-09-27 12:15:00,5.69,5.69,5.69,5.69,12000.0,3.6836,3.6836,3.6836,3.6836,12000.0
2007-09-27 12:20:00,5.69,5.69,5.68,5.69,8800.0,3.6836,3.6836,3.6771,3.6836,8800.0
2007-09-27 12:25:00,5.69,5.7,5.69,5.69,20800.0,3.6836,3.6901,3.6836,3.6836,20800.0
2007-09-27 12:30:00,5.69,5.7,5.69,5.7,26400.0,3.6836,3.6901,3.6836,3.6901,26400.0
2007-09-27 12:35:00,5.69,5.69,5.68,5.69,21600.0,3.6836,3.6836,3.6771,3.6836,21600.0
2007-09-27 12:40:00,5.68,5.68,5.68,5.68,15200.0,3.6771,3.6771,3.6771,3.6771,15200.0
2007-09-27 12:45:00,5.68,5.69,5.68,5.69,16000.0,3.6771,3.6836,3.6771,3.6836,16000.0
2007-09-27 12:50:00,5.68,5.69,5.68,5.69,21600.0,3.6771,3.6836,3.6771,3.6836,21600.0
2007-09-27 12:55:00,5.69,5.69,5.68,5.69,18400.0,3.6836,3.6836,3.6771,3.6836,18400.0
2007-09-27 13:00:00,5.69,5.7,5.69,5.7,91200.0,3.6836,3.6901,3.6836,3.6901,91200.0
2007-09-27 13:05:00,5.7,5.7,5.7,5.7,34400.0,3.6901,3.6901,3.6901,3.6901,34400.0
2007-09-27 13:10:00,5.7,5.7,5.68,5.69,132800.0,3.6901,3.6901,3.6771,3.6836,132800.0
2007-09-27 13:15:00,5.69,5.69,5.68,5.68,11200.0,3.6836,3.6836,3.6771,3.6771,11200.0
2007-09-27 13:20:00,5.68,5.68,5.68,5.68,24800.0,3.6771,3.6771,3.6771,3.6771,24800.0
2007-09-27 13:25:00,5.68,5.68,5.68,5.68,9600.0,3.6771,3.6771,3.6771,3.6771,9600.0
2007-09-27 13:30:00,5.68,5.68,5.67,5.68,24800.0,3.6771,3.6771,3.6706,3.6771,24800.0
2007-09-27 13:35:00,5.68,5.69,5.68,5.69,106400.0,3.6771,3.6836,3.6771,3.6836,106400.0
2007-09-27 13:40:00,5.69,5.7,5.69,5.7,53600.0,3.6836,3.6901,3.6836,3.6901,53600.0
2007-09-27 13:45:00,5.7,5.7,5.69,5.69,40000.0,3.6901,3.6901,3.6836,3.6836,40000.0
2007-09-27 13:50:00,5.69,5.7,5.69,5.7,20800.0,3.6836,3.6901,3.6836,3.6901,20800.0
2007-09-27 13:55:00,5.7,5.7,5.7,5.7,31200.0,3.6901,3.6901,3.6901,3.6901,31200.0
2007-09-27 14:00:00,5.7,5.7,5.69,5.7,39200.0,3.6901,3.6901,3.6836,3.6901,39200.0
2007-09-27 14:05:00,5.7,5.7,5.7,5.7,56000.0,3.6901,3.6901,3.6901,3.6901,56000.0
2007-09-27 14:10:00,5.7,5.7,5.7,5.7,51200.0,3.6901,3.6901,3.6901,3.6901,51200.0
2007-09-27 14:15:00,5.7,5.7,5.69,5.7,15200.0,3.6901,3.6901,3.6836,3.6901,15200.0
2007-09-27 14:20:00,5.69,5.7,5.68,5.69,63200.0,3.6836,3.6901,3.6771,3.6836,63200.0
2007-09-27 14:25:00,5.69,5.7,5.69,5.7,24000.0,3.6836,3.6901,3.6836,3.6901,24000.0
2007-09-27 14:30:00,5.7,5.7,5.7,5.7,35200.0,3.6901,3.6901,3.6901,3.6901,35200.0
2007-09-27 14:35:00,5.7,5.7,5.68,5.68,49600.0,3.6901,3.6901,3.6771,3.6771,49600.0
2007-09-27 14:40:00,5.68,5.69,5.67,5.67,145600.0,3.6771,3.6836,3.6706,3.6706,145600.0
2007-09-27 14:45:00,5.67,5.67,5.67,5.67,28800.0,3.6706,3.6706,3.6706,3.6706,28800.0
2007-09-27 14:50:00,5.67,5.68,5.67,5.68,48800.0,3.6706,3.6771,3.6706,3.6771,48800.0
2007-09-27 14:55:00,5.68,5.68,5.68,5.68,33600.0,3.6771,3.6771,3.6771,3.6771,33600.0
2007-09-27 15:00:00,5.68,5.68,5.68,5.68,35200.0,3.6771,3.6771,3.6771,3.6771,35200.0
2007-09-27 15:05:00,5.68,5.68,5.67,5.67,95200.0,3.6771,3.6771,3.6706,3.6706,95200.0
2007-09-27 15:10:00,5.67,5.68,5.67,5.68,24000.0,3.6706,3.6771,3.6706,3.6771,24000.0
2007-09-27 15:15:00,5.68,5.68,5.68,5.68,56800.0,3.6771,3.6771,3.6771,3.6771,56800.0
2007-09-27 15:20:00,5.68,5.68,5.68,5.68,63200.0,3.6771,3.6771,3.6771,3.6771,63200.0
2007-09-27 15:25:00,5.68,5.68,5.68,5.68,63200.0,3.6771,3.6771,3.6771,3.6771,63200.0
2007-09-27 15:30:00,5.68,5.68,5.66,5.66,120800.0,3.6771,3.6771,3.6642,3.6642,120800.0
2007-09-27 15:35:00,5.66,5.66,5.66,5.66,67200.0,3.6642,3.6642,3.6642,3.6642,67200.0
2007-09-27 15:40:00,5.66,5.67,5.66,5.66,44800.0,3.6642,3.6706,3.6642,3.6642,44800.0
2007-09-27 15:45:00,5.67,5.67,5.66,5.66,92800.0,3.6706,3.6706,3.6642,3.6642,92800.0
2007-09-27 15:50:00,5.66,5.67,5.66,5.67,119200.0,3.6642,3.6706,3.6642,3.6706,119200.0
2007-09-27 15:55:00,5.67,5.68,5.67,5.68,320800.0,3.6706,3.6771,3.6706,3.6771,320800.0
2007-09-28 09:30:00,5.7,5.74,5.68,5.74,88000.0,3.6901,3.716,3.6771,3.716,88000.0
2007-09-28 09:35:00,5.73,5.76,5.73,5.76,68800.0,3.7095,3.7289,3.7095,3.7289,68800.0
2007-09-28 09:40:00,5.76,5.8,5.76,5.77,144000.0,3.7289,3.7548,3.7289,3.7354,144000.0
2007-09-28 09:45:00,5.77,5.8,5.77,5.8,96800.0,3.7354,3.7548,3.7354,3.7548,96800.0
2007-09-28 09:50:00,5.8,5.81,5.79,5.81,52000.0,3.7548,3.7613,3.7483,3.7613,52000.0
2007-09-28 09:55:00,5.8,5.81,5.8,5.8,71200.0,3.7548,3.7613,3.7548,3.7548,71200.0
2007-09-28 10:00:00,5.81,5.81,5.8,5.8,98400.0,3.7613,3.7613,3.7548,3.7548,98400.0
2007-09-28 10:05:00,5.8,5.8,5.77,5.77,129600.0,3.7548,3.7548,3.7354,3.7354,129600.0
2007-09-28 10:10:00,5.77,5.77,5.76,5.76,65600.0,3.7354,3.7354,3.7289,3.7289,65600.0
2007-09-28 10:15:00,5.76,5.76,5.75,5.75,89600.0,3.7289,3.7289,3.7224,3.7224,89600.0
2007-09-28 10:20:00,5.75,5.75,5.72,5.72,155200.0,3.7224,3.7224,3.703,3.703,155200.0
2007-09-28 10:25:00,5.72,5.73,5.71,5.71,96000.0,3.703,3.7095,3.6965,3.6965,96000.0
2007-09-28 10:30:00,5.72,5.72,5.7,5.71,47200.0,3.703,3.703,3.6901,3.6965,47200.0
2007-09-28 10:35:00,5.71,5.71,5.68,5.68,192800.0,3.6965,3.6965,3.6771,3.6771,192800.0
2007-09-28 10:40:00,5.68,5.7,5.68,5.69,251200.0,3.6771,3.6901,3.6771,3.6836,251200.0
2007-09-28 10:45:00,5.69,5.7,5.68,5.7,59200.0,3.6836,3.6901,3.6771,3.6901,59200.0
2007-09-28 10:50:00,5.69,5.71,5.69,5.71,37600.0,3.6836,3.6965,3.6836,3.6965,37600.0
2007-09-28 10:55:00,5.71,5.72,5.71,5.72,36000.0,3.6965,3.703,3.6965,3.703,36000.0
2007-09-28 11:00:00,5.72,5.74,5.72,5.73,132800.0,3.703,3.716,3.703,3.7095,132800.0
2007-09-28 11:05:00,5.73,5.74,5.72,5.72,140000.0,3.7095,3.716,3.703,3.703,140000.0
2007-09-28 11:10:00,5.72,5.72,5.7,5.71,56000.0,3.703,3.703,3.6901,3.6965,56000.0
2007-09-28 11:15:00,5.71,5.72,5.71,5.71,53600.0,3.6965,3.703,3.6965,3.6965,53600.0
2007-09-28 11:20:00,5.71,5.72,5.71,5.72,38400.0,3.6965,3.703,3.6965,3.703,38400.0
2007-09-28 11:25:00,5.72,5.72,5.71,5.71,20000.0,3.703,3.703,3.6965,3.6965,20000.0
2007-09-28 11:30:00,5.71,5.72,5.71,5.71,24800.0,3.6965,3.703,3.6965,3.6965,24800.0
2007-09-28 11:35:00,5.71,5.71,5.7,5.71,23200.0,3.6965,3.6965,3.6901,3.6965,23200.0
2007-09-28 11:40:00,5.71,5.72,5.71,5.71,20800.0,3.6965,3.703,3.6965,3.6965,20800.0
2007-09-28 11:45:00,5.72,5.72,5.71,5.72,84000.0,3.703,3.703,3.6965,3.703,84000.0
2007-09-28 11:50:00,5.72,5.72,5.71,5.72,28000.0,3.703,3.703,3.6965,3.703,28000.0
2007-09-28 11:55:00,5.72,5.72,5.72,5.72,16000.0,3.703,3.703,3.703,3.703,16000.0
2007-09-28 12:00:00,5.72,5.72,5.72,5.72,26400.0,3.703,3.703,3.703,3.703,26400.0
2007-09-28 12:05:00,5.72,5.73,5.72,5.72,72000.0,3.703,3.7095,3.703,3.703,72000.0
2007-09-28 12:10:00,5.73,5.73,5.72,5.72,11200.0,3.7095,3.7095,3.703,3.703,11200.0
2007-09-28 12:15:00,5.72,5.73,5.72,5.72,28000.0,3.703,3.7095,3.703,3.703,28000.0
2007-09-28 12:20:00,5.72,5.73,5.72,5.73,17600.0,3.703,3.7095,3.703,3.7095,17600.0
2007-09-28 12:25:00,5.73,5.73,5.73,5.73,32000.0,3.7095,3.7095,3.7095,3.7095,32000.0
2007-09-28 12:30:00,5.73,5.73,5.73,5.73,43200.0,3.7095,3.7095,3.7095,3.7095,43200.0
2007-09-28 12:35:00,5.73,5.73,5.73,5.73,36000.0,3.7095,3.7095,3.7095,3.7095,36000.0
2007-09-28 12:40:00,5.73,5.74,5.73,5.74,35200.0,3.7095,3.716,3.7095,3.716,35200.0
2007-09-28 12:45:00,5.73,5.73,5.73,5.73,52000.0,3.7095,3.7095,3.7095,3.7095,52000.0
2007-09-28 12:50:00,5.73,5.73,5.73,5.73,27200.0,3.7095,3.7095,3.7095,3.7095,27200.0
2007-09-28 12:55:00,5.73,5.73,5.73,5.73,16800.0,3.7095,3.7095,3.7095,3.7095,16800.0
2007-09-28 13:00:00,5.73,5.73,5.73,5.73,11200.0,3.7095,3.7095,3.7095,3.7095,11200.0
2007-09-28 13:05:00,5.73,5.73,5.73,5.73,25600.0,3.7095,3.7095,3.7095,3.7095,25600.0
2007-09-28 13:10:00,5.73,5.73,5.73,5.73,8800.0,3.7095,3.7095,3.7095,3.7095,8800.0
2007-09-28 13:15:00,5.73,5.74,5.73,5.74,67200.0,3.7095,3.716,3.7095,3.716,67200.0
2007-09-28 13:20:00,5.74,5.74,5.74,5.74,57600.0,3.716,3.716,3.716,3.716,57600.0
2007-09-28 13:25:00,5.74,5.74,5.74,5.74,20800.0,3.716,3.716,3.716,3.716,20800.0
2007-09-28 13:30:00,5.74,5.74,5.74,5.74,26400.0,3.716,3.716,3.716,3.716,26400.0
2007-09-28 13:35:00,5.74,5.75,5.74,5.74,39200.0,3.716,3.7224,3.716,3.716,39200.0
2007-09-28 13:40:00,5.74,5.74,5.74,5.74,10400.0,3.716,3.716,3.716,3.716,10400.0
2007-09-28 13:45:00,5.74,5.74,5.73,5.74,69600.0,3.716,3.716,3.7095,3.716,69600.0
2007-09-28 13:50:00,5.73,5.73,5.73,5.73,12000.0,3.7095,3.7095,3.7095,3.7095,12000.0
2007-09-28 13:55:00,5.73,5.74,5.73,5.74,22400.0,3.7095,3.716,3.7095,3.716,22400.0
2007-09-28 14:00:00,5.74,5.74,5.74,5.74,28000.0,3.716,3.716,3.716,3.716,28000.0
2007-09-28 14:05:00,5.74,5.74,5.74,5.74,10400.0,3.716,3.716,3.716,3.716,10400.0
2007-09-28 14:10:00,5.74,5.74,5.72,5.72,22400.0,3.716,3.716,3.703,3.703,22400.0
2007-09-28 14:15:00,5.72,5.72,5.72,5.72,13600.0,3.703,3.703,3.703,3.703,13600.0
2007-09-28 14:20:00,5.72,5.72,5.72,5.72,16800.0,3.703,3.703,3.703,3.703,16800.0
2007-09-28 14:25:00,5.72,5.72,5.72,5.72,20800.0,3.703,3.703,3.703,3.703,20800.0
2007-09-28 14:30:00,5.72,5.73,5.72,5.73,40000.0,3.703,3.7095,3.703,3.7095,40000.0
2007-09-28 14:35:00,5.73,5.73,5.73,5.73,21600.0,3.7095,3.7095,3.7095,3.7095,21600.0
2007-09-28 14:40:00,5.73,5.73,5.73,5.73,24800.0,3.7095,3.7095,3.7095,3.7095,24800.0
2007-09-28 14:45:00,5.73,5.73,5.71,5.71,52800.0,3.7095,3.7095,3.6965,3.6965,52800.0
2007-09-28 14:50:00,5.71,5.71,5.7,5.71,44000.0,3.6965,3.6965,3.6901,3.6965,44000.0
2007-09-28 14:55:00,5.71,5.71,5.69,5.7,52800.0,3.6965,3.6965,3.6836,3.6901,52800.0
2007-09-28 15:00:00,5.7,5.7,5.69,5.7,54400.0,3.6901,3.6901,3.6836,3.6901,54400.0
2007-09-28 15:05:00,5.7,5.7,5.69,5.69,33600.0,3.6901,3.6901,3.6836,3.6836,33600.0
2007-09-28 15:10:00,5.69,5.69,5.68,5.68,29600.0,3.6836,3.6836,3.6771,3.6771,29600.0
2007-09-28 15:15:00,5.68,5.68,5.67,5.68,65600.0,3.6771,3.6771,3.6706,3.6771,65600.0
2007-09-28 15:20:00,5.68,5.69,5.67,5.69,93600.0,3.6771,3.6836,3.6706,3.6836,93600.0
2007-09-28 15:25:00,5.69,5.69,5.68,5.69,63200.0,3.6836,3.6836,3.6771,3.6836,63200.0
2007-09-28 15:30:00,5.69,5.7,5.69,5.69,65600.0,3.6836,3.6901,3.6836,3.6836,65600.0
2007-09-28 15:35:00,5.69,5.69,5.68,5.68,88000.0,3.6836,3.6836,3.6771,3.6771,88000.0
2007-09-28 15:40:00,5.68,5.68,5.67,5.67,72800.0,3.6771,3.6771,3.6706,3.6706,72800.0
2007-09-28 15:45:00,5.67,5.69,5.67,5.68,124800.0,3.6706,3.6836,3.6706,3.6771,124800.0
2007-09-28 15:50:00,5.68,5.69,5.68,5.69,128800.0,3.6771,3.6836,3.6771,3.6836,128800.0
2007-09-28 15:55:00,5.69,5.69,5.67,5.68,218400.0,3.6836,3.6836,3.6706,3.6771,218400.0
2007-10-01 09:30:00,5.71,5.73,5.68,5.7,112000.0,3.6965,3.7095,3.6771,3.6901,112000.0
2007-10-01 09:35:00,5.7,5.73,5.7,5.72,58400.0,3.6901,3.7095,3.6901,3.703,58400.0
2007-10-01 09:40:00,5.72,5.74,5.71,5.72,87200.0,3.703,3.716,3.6965,3.703,87200.0
2007-10-01 09:45:00,5.72,5.73,5.7,5.7,95200.0,3.703,3.7095,3.6901,3.6901,95200.0
2007-10-01 09:50:00,5.7,5.7,5.67,5.67,44800.0,3.6901,3.6901,3.6706,3.6706,44800.0
2007-10-01 09:55:00,5.67,5.69,5.67,5.69,65600.0,3.6706,3.6836,3.6706,3.6836,65600.0
2007-10-01 10:00:00,5.68,5.7,5.68,5.7,75200.0,3.6771,3.6901,3.6771,3.6901,75200.0
2007-10-01 10:05:00,5.7,5.71,5.69,5.7,65600.0,3.6901,3.6965,3.6836,3.6901,65600.0
2007-10-01 10:10:00,5.7,5.71,5.7,5.71,51200.0,3.6901,3.6965,3.6901,3.6965,51200.0
2007-10-01 10:15:00,5.7,5.7,5.68,5.68,44000.0,3.6901,3.6901,3.6771,3.6771,44000.0
2007-10-01 10:20:00,5.68,5.69,5.68,5.68,71200.0,3.6771,3.6836,3.6771,3.6771,71200.0
2007-10-01 10:25:00,5.68,5.68,5.66,5.66,60800.0,3.6771,3.6771,3.6642,3.6642,60800.0
2007-10-01 10:30:00,5.66,5.66,5.65,5.66,64000.0,3.6642,3.6642,3.6577,3.6642,64000.0
2007-10-01 10:35:00,5.66,5.67,5.66,5.66,64000.0,3.6642,3.6706,3.6642,3.6642,64000.0
2007-10-01 10:40:00,5.66,5.66,5.66,5.66,36800.0,3.6642,3.6642,3.6642,3.6642,36800.0
2007-10-01 10:45:00,5.66,5.66,5.65,5.66,60800.0,3.6642,3.6642,3.6577,3.6642,60800.0
2007-10-01 10:50:00,5.66,5.66,5.66,5.66,128800.0,3.6642,3.6642,3.6642,3.6642,128800.0
2007-10-01 10:55:00,5.66,5.67,5.66,5.66,36800.0,3.6642,3.6706,3.6642,3.6642,36800.0
2007-10-01 11:00:00,5.66,5.66,5.64,5.64,37600.0,3.6642,3.6642,3.6512,3.6512,37600.0
2007-10-01 11:05:00,5.64,5.65,5.64,5.65,140800.0,3.6512,3.6577,3.6512,3.6577,140800.0
2007-10-01 11:10:00,5.65,5.67,5.65,5.66,40000.0,3.6577,3.6706,3.6577,3.6642,40000.0
2007-10-01 11:15:00,5.66,5.66,5.65,5.65,39200.0,3.6642,3.6642,3.6577,3.6577,39200.0
2007-10-01 11:20:00,5.65,5.66,5.65,5.66,49600.0,3.6577,3.6642,3.6577,3.6642,49600.0
2007-10-01 11:25:00,5.66,5.66,5.65,5.66,67200.0,3.6642,3.6642,3.6577,3.6642,67200.0
2007-10-01 11:30:00,5.66,5.68,5.66,5.68,75200.0,3.6642,3.6771,3.6642,3.6771,75200.0
2007-10-01 11:35:00,5.68,5.68,5.66,5.66,89600.0,3.6771,3.6771,3.6642,3.6642,89600.0
2007-10-01 11:40:00,5.66,5.66,5.66,5.66,84800.0,3.6642,3.6642,3.6642,3.6642,84800.0
2007-10-01 11:45:00,5.66,5.68,5.66,5.68,68000.0,3.6642,3.6771,3.6642,3.6771,68000.0
2007-10-01 11:50:00,5.68,5.71,5.68,5.71,67200.0,3.6771,3.6965,3.6771,3.6965,67200.0
2007-10-01 11:55:00,5.71,5.71,5.68,5.69,51200.0,3.6965,3.6965,3.6771,3.6836,51200.0
2007-10-01 12:00:00,5.69,5.69,5.68,5.69,48000.0,3.6836,3.6836,3.6771,3.6836,48000.0
2007-10-01 12:05:00,5.69,5.69,5.68,5.68,56800.0,3.6836,3.6836,3.6771,3.6771,56800.0
2007-10-01 12:10:00,5.68,5.68,5.68,5.68,33600.0,3.6771,3.6771,3.6771,3.6771,33600.0
2007-10-01 12:15:00,5.68,5.68,5.68,5.68,40800.0,3.6771,3.6771,3.6771,3.6771,40800.0
2007-10-01 12:20:00,5.68,5.7,5.68,5.69,111200.0,3.6771,3.6901,3.6771,3.6836,111200.0
2007-10-01 12:25:00,5.69,5.7,5.68,5.69,51200.0,3.6836,3.6901,3.6771,3.6836,51200.0
2007-10-01 12:30:00,5.69,5.69,5.69,5.69,38400.0,3.6836,3.6836,3.6836,3.6836,38400.0
2007-10-01 12:35:00,5.69,5.69,5.69,5.69,36800.0,3.6836,3.6836,3.6836,3.6836,36800.0
2007-10-01 12:40:00,5.69,5.69,5.68,5.68,50400.0,3.6836,3.6836,3.6771,3.6771,50400.0
2007-10-01 12:45:00,5.68,5.68,5.68,5.68,21600.0,3.6771,3.6771,3.6771,3.6771,21600.0
2007-10-01 12:50:00,5.68,5.68,5.68,5.68,36000.0,3.6771,3.6771,3.6771,3.6771,36000.0
2007-10-01 12:55:00,5.68,5.68,5.67,5.67,16800.0,3.6771,3.6771,3.6706,3.6706,16800.0
2007-10-01 13:00:00,5.67,5.68,5.67,5.67,29600.0,3.6706,3.6771,3.6706,3.6706,29600.0
2007-10-01 13:05:00,5.67,5.68,5.67,5.67,36000.0,3.6706,3.6771,3.6706,3.6706,36000.0
2007-10-01 13:10:00,5.67,5.68,5.67,5.68,30400.0,3.6706,3.6771,3.6706,3.6771,30400.0
2007-10-01 13:15:00,5.68,5.68,5.68,5.68,40000.0,3.6771,3.6771,3.6771,3.6771,40000.0
2007-10-01 13:20:00,5.68,5.69,5.68,5.69,40800.0,3.6771,3.6836,3.6771,3.6836,40800.0
2007-10-01 13:25:00,5.69,5.71,5.69,5.71,90400.0,3.6836,3.6965,3.6836,3.6965,90400.0
2007-10-01 13:30:00,5.71,5.72,5.71,5.71,37600.0,3.6965,3.703,3.6965,3.6965,37600.0
2007-10-01 13:35:00,5.71,5.72,5.71,5.72,67200.0,3.6965,3.703,3.6965,3.703,67200.0
2007-10-01 13:40:00,5.72,5.72,5.71,5.72,67200.0,3.703,3.703,3.6965,3.703,67200.0
2007-10-01 13:45:00,5.72,5.72,5.71,5.72,50400.0,3.703,3.703,3.6965,3.703,50400.0
2007-10-01 13:50:00,5.72,5.72,5.7,5.71,96000.0,3.703,3.703,3.6901,3.6965,96000.0
2007-10-01 13:55:00,5.71,5.71,5.7,5.7,32000.0,3.6965,3.6965,3.6901,3.6901,32000.0
2007-10-01 14:00:00,5.7,5.71,5.7,5.71,65600.0,3.6901,3.6965,3.6901,3.6965,65600.0
2007-10-01 14:05:00,5.71,5.71,5.7,5.71,65600.0,3.6965,3.6965,3.6901,3.6965,65600.0
2007-10-01 14:10:00,5.72,5.72,5.7,5.71,53600.0,3.703,3.703,3.6901,3.6965,53600.0
2007-10-01 14:15:00,5.71,5.72,5.71,5.71,58400.0,3.6965,3.703,3.6965,3.6965,58400.0
2007-10-01 14:20:00,5.71,5.71,5.69,5.7,48000.0,3.6965,3.6965,3.6836,3.6901,48000.0
2007-10-01 14:25:00,5.7,5.7,5.7,5.7,61600.0,3.6901,3.6901,3.6901,3.6901,61600.0
2007-10-01 14:30:00,5.7,5.72,5.7,5.71,33600.0,3.6901,3.703,3.6901,3.6965,33600.0
2007-10-01 14:35:00,5.71,5.72,5.71,5.72,30400.0,3.6965,3.703,3.6965,3.703,30400.0
2007-10-01 14:40:00,5.72,5.72,5.72,5.72,74400.0,3.703,3.703,3.703,3.703,74400.0
2007-10-01 14:45:00,5.72,5.72,5.71,5.72,38400.0,3.703,3.703,3.6965,3.703,38400.0
2007-10-01 14:50:00,5.72,5.72,5.72,5.72,120800.0,3.703,3.703,3.703,3.703,120800.0
2007-10-01 14:55:00,5.72,5.72,5.71,5.72,105600.0,3.703,3.703,3.6965,3.703,105600.0
2007-10-01 15:00:00,5.72,5.72,5.71,5.72,80000.0,3.703,3.703,3.6965,3.703,80000.0
2007-10-01 15:05:00,5.72,5.72,5.71,5.71,47200.0,3.703,3.703,3.6965,3.6965,47200.0
2007-10-01 15:10:00,5.72,5.72,5.7,5.71,113600.0,3.703,3.703,3.6901,3.6965,113600.0
2007-10-01 15:15:00,5.71,5.71,5.7,5.71,112000.0,3.6965,3.6965,3.6901,3.6965,112000.0
2007-10-01 15:20:00,5.71,5.72,5.7,5.72,112000.0,3.6965,3.703,3.6901,3.703,112000.0
2007-10-01 15:25:00,5.72,5.72,5.71,5.71,92800.0,3.703,3.703,3.6965,3.6965,92800.0
2007-10-01 15:30:00,5.71,5.71,5.7,5.7,89600.0,3.6965,3.6965,3.6901,3.6901,89600.0
2007-10-01 15:35:00,5.7,5.7,5.68,5.69,124800.0,3.6901,3.6901,3.6771,3.6836,124800.0
2007-10-01 15:40:00,5.69,5.71,5.69,5.7,157600.0,3.6836,3.6965,3.6836,3.6901,157600.0
2007-10-01 15:45:00,5.7,5.72,5.7,5.71,180800.0,3.6901,3.703,3.6901,3.6965,180800.0
2007-10-01 15:50:00,5.71,5.72,5.71,5.72,237600.0,3.6965,3.703,3.6965,3.703,237600.0
2007-10-01 15:55:00,5.72,5.73,5.72,5.73,288800.0,3.703,3.7095,3.703,3.7095,288800.0
2007-10-02 09:30:00,5.69,5.75,5.69,5.74,51200.0,3.6836,3.7224,3.6836,3.716,51200.0
2007-10-02 09:35:00,5.74,5.74,5.72,5.73,66400.0,3.716,3.716,3.703,3.7095,66400.0
2007-10-02 09:40:00,5.73,5.75,5.73,5.75,60000.0,3.7095,3.7224,3.7095,3.7224,60000.0
2007-10-02 09:45:00,5.75,5.75,5.74,5.74,73600.0,3.7224,3.7224,3.716,3.716,73600.0
2007-10-02 09:50:00,5.74,5.77,5.73,5.76,116000.0,3.716,3.7354,3.7095,3.7289,116000.0
2007-10-02 09:55:00,5.76,5.77,5.76,5.77,44000.0,3.7289,3.7354,3.7289,3.7354,44000.0
2007-10-02 10:00:00,5.77,5.78,5.76,5.77,37600.0,3.7354,3.7419,3.7289,3.7354,37600.0
2007-10-02 10:05:00,5.77,5.77,5.77,5.77,27200.0,3.7354,3.7354,3.7354,3.7354,27200.0
2007-10-02 10:10:00,5.77,5.78,5.76,5.78,158400.0,3.7354,3.7419,3.7289,3.7419,158400.0
2007-10-02 10:15:00,5.78,5.79,5.77,5.78,33600.0,3.7419,3.7483,3.7354,3.7419,33600.0
2007-10-02 10:20:00,5.77,5.77,5.76,5.76,28800.0,3.7354,3.7354,3.7289,3.7289,28800.0
2007-10-02 10:25:00,5.76,5.78,5.76,5.78,64000.0,3.7289,3.7419,3.7289,3.7419,64000.0
2007-10-02 10:30:00,5.77,5.78,5.75,5.76,72000.0,3.7354,3.7419,3.7224,3.7289,72000.0
2007-10-02 10:35:00,5.76,5.76,5.74,5.75,44000.0,3.7289,3.7289,3.716,3.7224,44000.0
2007-10-02 10:40:00,5.75,5.75,5.74,5.74,25600.0,3.7224,3.7224,3.716,3.716,25600.0
2007-10-02 10:45:00,5.74,5.74,5.73,5.73,59200.0,3.716,3.716,3.7095,3.7095,59200.0
2007-10-02 10:50:00,5.74,5.75,5.74,5.75,45600.0,3.716,3.7224,3.716,3.7224,45600.0
2007-10-02 10:55:00,5.74,5.74,5.73,5.74,68800.0,3.716,3.716,3.7095,3.716,68800.0
2007-10-02 11:00:00,5.74,5.74,5.74,5.74,36000.0,3.716,3.716,3.716,3.716,36000.0
2007-10-02 11:05:00,5.74,5.75,5.74,5.75,115200.0,3.716,3.7224,3.716,3.7224,115200.0
2007-10-02 11:10:00,5.75,5.76,5.75,5.76,44000.0,3.7224,3.7289,3.7224,3.7289,44000.0
2007-10-02 11:15:00,5.76,5.76,5.75,5.75,37600.0,3.7289,3.7289,3.7224,3.7224,37600.0
2007-10-02 11:20:00,5.75,5.77,5.75,5.77,66400.0,3.7224,3.7354,3.7224,3.7354,66400.0
2007-10-02 11:25:00,5.76,5.78,5.76,5.77,43200.0,3.7289,3.7419,3.7289,3.7354,43200.0
2007-10-02 11:30:00,5.77,5.78,5.76,5.77,189600.0,3.7354,3.7419,3.7289,3.7354,189600.0
2007-10-02 11:35:00,5.77,5.77,5.76,5.77,48000.0,3.7354,3.7354,3.7289,3.7354,48000.0
2007-10-02 11:40:00,5.77,5.77,5.76,5.77,43200.0,3.7354,3.7354,3.7289,3.7354,43200.0
2007-10-02 11:45:00,5.77,5.77,5.76,5.77,31200.0,3.7354,3.7354,3.7289,3.7354,31200.0
2007-10-02 11:50:00,5.77,5.77,5.76,5.76,56800.0,3.7354,3.7354,3.7289,3.7289,56800.0
2007-10-02 11:55:00,5.76,5.77,5.76,5.77,88000.0,3.7289,3.7354,3.7289,3.7354,88000.0
2007-10-02 12:00:00,5.77,5.77,5.76,5.76,60800.0,3.7354,3.7354,3.7289,3.7289,60800.0
2007-10-02 12:05:00,5.76,5.77,5.76,5.77,52800.0,3.7289,3.7354,3.7289,3.7354,52800.0
2007-10-02 12:10:00,5.77,5.77,5.77,5.77,49600.0,3.7354,3.7354,3.7354,3.7354,49600.0
2007-10-02 12:15:00,5.77,5.77,5.77,5.77,40000.0,3.7354,3.7354,3.7354,3.7354,40000.0
2007-10-02 12:20:00,5.77,5.77,5.77,5.77,54400.0,3.7354,3.7354,3.7354,3.7354,54400.0
2007-10-02 12:25:00,5.77,5.77,5.76,5.77,24000.0,3.7354,3.7354,3.7289,3.7354,24000.0
2007-10-02 12:30:00,5.77,5.77,5.75,5.75,53600.0,3.7354,3.7354,3.7224,3.7224,53600.0
2007-10-02 12:35:00,5.75,5.76,5.75,5.75,37600.0,3.7224,3.7289,3.7224,3.7224,37600.0
2007-10-02 12:40:00,5.75,5.76,5.75,5.75,21600.0,3.7224,3.7289,3.7224,3.7224,21600.0
2007-10-02 12:45:00,5.75,5.76,5.75,5.76,36800.0,3.7224,3.7289,3.7224,3.7289,36800.0
2007-10-02 12:50:00,5.76,5.77,5.76,5.76,22400.0,3.7289,3.7354,3.7289,3.7289,22400.0
2007-10-02 12:55:00,5.76,5.78,5.76,5.78,65600.0,3.7289,3.7419,3.7289,3.7419,65600.0
2007-10-02 13:00:00,5.78,5.79,5.78,5.78,49600.0,3.7419,3.7483,3.7419,3.7419,49600.0
2007-10-02 13:05:00,5.79,5.8,5.78,5.79,55200.0,3.7483,3.7548,3.7419,3.7483,55200.0
2007-10-02 13:10:00,5.8,5.8,5.79,5.79,37600.0,3.7548,3.7548,3.7483,3.7483,37600.0
2007-10-02 13:15:00,5.8,5.8,5.79,5.8,43200.0,3.7548,3.7548,3.7483,3.7548,43200.0
2007-10-02 13:20:00,5.8,5.8,5.8,5.8,28800.0,3.7548,3.7548,3.7548,3.7548,28800.0
2007-10-02 13:25:00,5.79,5.8,5.78,5.78,36000.0,3.7483,3.7548,3.7419,3.7419,36000.0
2007-10-02 13:30:00,5.78,5.79,5.78,5.79,60000.0,3.7419,3.7483,3.7419,3.7483,60000.0
2007-10-02 13:35:00,5.8,5.8,5.79,5.8,87200.0,3.7548,3.7548,3.7483,3.7548,87200.0
2007-10-02 13:40:00,5.8,5.81,5.79,5.8,84800.0,3.7548,3.7613,3.7483,3.7548,84800.0
2007-10-02 13:45:00,5.8,5.81,5.8,5.8,47200.0,3.7548,3.7613,3.7548,3.7548,47200.0
2007-10-02 13:50:00,5.8,5.81,5.8,5.81,68800.0,3.7548,3.7613,3.7548,3.7613,68800.0
2007-10-02 13:55:00,5.81,5.81,5.8,5.8,12000.0,3.7613,3.7613,3.7548,3.7548,12000.0
2007-10-02 14:00:00,5.8,5.8,5.8,5.8,31200.0,3.7548,3.7548,3.7548,3.7548,31200.0
2007-10-02 14:05:00,5.8,5.8,5.8,5.8,8800.0,3.7548,3.7548,3.7548,3.7548,8800.0
2007-10-02 14:10:00,5.8,5.81,5.8,5.81,81600.0,3.7548,3.7613,3.7548,3.7613,81600.0
2007-10-02 14:15:00,5.81,5.81,5.81,5.81,30400.0,3.7613,3.7613,3.7613,3.7613,30400.0
2007-10-02 14:20:00,5.81,5.81,5.8,5.8,56000.0,3.7613,3.7613,3.7548,3.7548,56000.0
2007-10-02 14:25:00,5.8,5.81,5.8,5.81,16800.0,3.7548,3.7613,3.7548,3.7613,16800.0
2007-10-02 14:30:00,5.81,5.81,5.81,5.81,33600.0,3.7613,3.7613,3.7613,3.7613,33600.0
2007-10-02 14:35:00,5.81,5.82,5.81,5.81,37600.0,3.7613,3.7677,3.7613,3.7613,37600.0
2007-10-02 14:40:00,5.81,5.82,5.81,5.82,104800.0,3.7613,3.7677,3.7613,3.7677,104800.0
2007-10-02 14:45:00,5.82,5.82,5.8,5.8,139200.0,3.7677,3.7677,3.7548,3.7548,139200.0
2007-10-02 14:50:00,5.8,5.81,5.8,5.8,48000.0,3.7548,3.7613,3.7548,3.7548,48000.0
2007-10-02 14:55:00,5.8,5.8,5.8,5.8,32000.0,3.7548,3.7548,3.7548,3.7548,32000.0
2007-10-02 15:00:00,5.8,5.81,5.8,5.8,52800.0,3.7548,3.7613,3.7548,3.7548,52800.0
2007-10-02 15:05:00,5.8,5.8,5.79,5.8,51200.0,3.7548,3.7548,3.7483,3.7548,51200.0
2007-10-02 15:10:00,5.8,5.8,5.79,5.8,36800.0,3.7548,3.7548,3.7483,3.7548,36800.0
2007-10-02 15:15:00,5.8,5.8,5.79,5.8,27200.0,3.7548,3.7548,3.7483,3.7548,27200.0
2007-10-02 15:20:00,5.8,5.81,5.8,5.81,58400.0,3.7548,3.7613,3.7548,3.7613,58400.0
2007-10-02 15:25:00,5.81,5.81,5.8,5.81,52000.0,3.7613,3.7613,3.7548,3.7613,52000.0
2007-10-02 15:30:00,5.81,5.81,5.81,5.81,32800.0,3.7613,3.7613,3.7613,3.7613,32800.0
2007-10-02 15:35:00,5.81,5.83,5.81,5.82,103200.0,3.7613,3.7742,3.7613,3.7677,103200.0
2007-10-02 15:40:00,5.82,5.83,5.82,5.83,93600.0,3.7677,3.7742,3.7677,3.7742,93600.0
2007-10-02 15:45:00,5.83,5.84,5.83,5.84,103200.0,3.7742,3.7807,3.7742,3.7807,103200.0
2007-10-02 15:50:00,5.84,5.86,5.84,5.84,264000.0,3.7807,3.7936,3.7807,3.7807,264000.0
2007-10-02 15:55:00,5.84,5.88,5.84,5.87,886400.0,3.7807,3.8066,3.7807,3.8001,886400.0
2007-10-03 09:30:00,5.86,5.87,5.84,5.87,68800.0,3.7936,3.8001,3.7807,3.8001,68800.0
2007-10-03 09:35:00,5.87,5.87,5.87,5.87,25600.0,3.8001,3.8001,3.8001,3.8001,25600.0
2007-10-03 09:40:00,5.86,5.87,5.86,5.86,36800.0,3.7936,3.8001,3.7936,3.7936,36800.0
2007-10-03 09:45:00,5.86,5.87,5.86,5.86,22400.0,3.7936,3.8001,3.7936,3.7936,22400.0
2007-10-03 09:50:00,5.86,5.86,5.85,5.86,60000.0,3.7936,3.7936,3.7872,3.7936,60000.0
2007-10-03 09:55:00,5.85,5.86,5.84,5.84,29600.0,3.7872,3.7936,3.7807,3.7807,29600.0
2007-10-03 10:00:00,5.85,5.85,5.84,5.84,26400.0,3.7872,3.7872,3.7807,3.7807,26400.0
2007-10-03 10:05:00,5.84,5.85,5.84,5.84,33600.0,3.7807,3.7872,3.7807,3.7807,33600.0
2007-10-03 10:10:00,5.85,5.86,5.85,5.86,55200.0,3.7872,3.7936,3.7872,3.7936,55200.0
2007-10-03 10:15:00,5.86,5.86,5.85,5.85,22400.0,3.7936,3.7936,3.7872,3.7872,22400.0
2007-10-03 10:20:00,5.86,5.87,5.85,5.87,37600.0,3.7936,3.8001,3.7872,3.8001,37600.0
2007-10-03 10:25:00,5.87,5.87,5.86,5.87,23200.0,3.8001,3.8001,3.7936,3.8001,23200.0
2007-10-03 10:30:00,5.87,5.87,5.86,5.87,40000.0,3.8001,3.8001,3.7936,3.8001,40000.0
2007-10-03 10:35:00,5.87,5.88,5.87,5.87,184000.0,3.8001,3.8066,3.8001,3.8001,184000.0
2007-10-03 10:40:00,5.87,5.88,5.87,5.88,49600.0,3.8001,3.8066,3.8001,3.8066,49600.0
2007-10-03 10:45:00,5.88,5.89,5.88,5.89,23200.0,3.8066,3.8131,3.8066,3.8131,23200.0
2007-10-03 10:50:00,5.89,5.9,5.89,5.9,46400.0,3.8131,3.8195,3.8131,3.8195,46400.0
2007-10-03 10:55:00,5.9,5.94,5.9,5.93,85600.0,3.8195,3.8454,3.8195,3.839,85600.0
2007-10-03 11:00:00,5.92,5.92,5.92,5.92,45600.0,3.8325,3.8325,3.8325,3.8325,45600.0
2007-10-03 11:05:00,5.92,5.92,5.91,5.91,66400.0,3.8325,3.8325,3.826,3.826,66400.0
2007-10-03 11:10:00,5.91,5.95,5.91,5.94,303200.0,3.826,3.8519,3.826,3.8454,303200.0
2007-10-03 11:15:00,5.94,5.95,5.94,5.94,44800.0,3.8454,3.8519,3.8454,3.8454,44800.0
2007-10-03 11:20:00,5.95,5.95,5.94,5.94,41600.0,3.8519,3.8519,3.8454,3.8454,41600.0
2007-10-03 11:25:00,5.94,5.94,5.93,5.93,44000.0,3.8454,3.8454,3.839,3.839,44000.0
2007-10-03 11:30:00,5.93,5.93,5.92,5.92,26400.0,3.839,3.839,3.8325,3.8325,26400.0
2007-10-03 11:35:00,5.93,5.93,5.92,5.92,41600.0,3.839,3.839,3.8325,3.8325,41600.0
2007-10-03 11:40:00,5.92,5.93,5.92,5.92,64800.0,3.8325,3.839,3.8325,3.8325,64800.0
2007-10-03 11:45:00,5.93,5.93,5.92,5.93,67200.0,3.839,3.839,3.8325,3.839,67200.0
2007-10-03 11:50:00,5.93,5.93,5.92,5.93,48000.0,3.839,3.839,3.8325,3.839,48000.0
2007-10-03 11:55:00,5.93,5.93,5.92,5.93,44800.0,3.839,3.839,3.8325,3.839,44800.0
2007-10-03 12:00:00,5.93,5.93,5.93,5.93,48800.0,3.839,3.839,3.839,3.839,48800.0
2007-10-03 12:05:00,5.93,5.94,5.93,5.93,44800.0,3.839,3.8454,3.839,3.839,44800.0
2007-10-03 12:10:00,5.94,5.94,5.92,5.93,147200.0,3.8454,3.8454,3.8325,3.839,147200.0
2007-10-03 12:15:00,5.93,5.93,5.93,5.93,37600.0,3.839,3.839,3.839,3.839,37600.0
2007-10-03 12:20:00,5.93,5.93,5.93,5.93,112000.0,3.839,3.839,3.839,3.839,112000.0
2007-10-03 12:25:00,5.93,5.93,5.93,5.93,32000.0,3.839,3.839,3.839,3.839,32000.0
2007-10-03 12:30:00,5.93,5.93,5.93,5.93,12800.0,3.839,3.839,3.839,3.839,12800.0
2007-10-03 12:35:00,5.93,5.93,5.93,5.93,24800.0,3.839,3.839,3.839,3.839,24800.0
2007-10-03 12:40:00,5.93,5.93,5.93,5.93,41600.0,3.839,3.839,3.839,3.839,41600.0
2007-10-03 12:45:00,5.93,5.93,5.93,5.93,49600.0,3.839,3.839,3.839,3.839,49600.0
2007-10-03 12:50:00,5.93,5.93,5.93,5.93,68000.0,3.839,3.839,3.839,3.839,68000.0
2007-10-03 12:55:00,5.93,5.93,5.93,5.93,39200.0,3.839,3.839,3.839,3.839,39200.0
2007-10-03 13:00:00,5.93,5.94,5.93,5.94,33600.0,3.839,3.8454,3.839,3.8454,33600.0
2007-10-03 13:05:00,5.94,5.94,5.93,5.93,30400.0,3.8454,3.8454,3.839,3.839,30400.0
2007-10-03 13:10:00,5.93,5.93,5.91,5.92,74400.0,3.839,3.839,3.826,3.8325,74400.0
2007-10-03 13:15:00,5.92,5.92,5.92,5.92,33600.0,3.8325,3.8325,3.8325,3.8325,33600.0
2007-10-03 13:20:00,5.92,5.92,5.91,5.92,25600.0,3.8325,3.8325,3.826,3.8325,25600.0
2007-10-03 13:25:00,5.92,5.92,5.91,5.92,32000.0,3.8325,3.8325,3.826,3.8325,32000.0
2007-10-03 13:30:00,5.92,5.92,5.92,5.92,28000.0,3.8325,3.8325,3.8325,3.8325,28000.0
2007-10-03 13:35:00,5.92,5.92,5.91,5.91,32800.0,3.8325,3.8325,3.826,3.826,32800.0
2007-10-03 13:40:00,5.91,5.91,5.9,5.91,106400.0,3.826,3.826,3.8195,3.826,106400.0
2007-10-03 13:45:00,5.9,5.9,5.9,5.9,42400.0,3.8195,3.8195,3.8195,3.8195,42400.0
2007-10-03 13:50:00,5.9,5.9,5.9,5.9,28000.0,3.8195,3.8195,3.8195,3.8195,28000.0
2007-10-03 13:55:00,5.9,5.9,5.9,5.9,36000.0,3.8195,3.8195,3.8195,3.8195,36000.0
2007-10-03 14:00:00,5.9,5.9,5.89,5.89,53600.0,3.8195,3.8195,3.8131,3.8131,53600.0
2007-10-03 14:05:00,5.89,5.89,5.88,5.88,62400.0,3.8131,3.8131,3.8066,3.8066,62400.0
2007-10-03 14:10:00,5.88,5.88,5.87,5.88,33600.0,3.8066,3.8066,3.8001,3.8066,33600.0
2007-10-03 14:15:00,5.88,5.89,5.88,5.89,39200.0,3.8066,3.8131,3.8066,3.8131,39200.0
2007-10-03 14:20:00,5.89,5.9,5.89,5.9,35200.0,3.8131,3.8195,3.8131,3.8195,35200.0
2007-10-03 14:25:00,5.9,5.9,5.89,5.89,33600.0,3.8195,3.8195,3.8131,3.8131,33600.0
2007-10-03 14:30:00,5.89,5.89,5.88,5.88,30400.0,3.8131,3.8131,3.8066,3.8066,30400.0
2007-10-03 14:35:00,5.88,5.89,5.88,5.88,84800.0,3.8066,3.8131,3.8066,3.8066,84800.0
2007-10-03 14:40:00,5.88,5.88,5.87,5.88,24000.0,3.8066,3.8066,3.8001,3.8066,24000.0
2007-10-03 14:45:00,5.87,5.87,5.87,5.87,84800.0,3.8001,3.8001,3.8001,3.8001,84800.0
2007-10-03 14:50:00,5.87,5.87,5.87,5.87,33600.0,3.8001,3.8001,3.8001,3.8001,33600.0
2007-10-03 14:55:00,5.87,5.88,5.87,5.88,18400.0,3.8001,3.8066,3.8001,3.8066,18400.0
2007-10-03 15:00:00,5.88,5.88,5.88,5.88,67200.0,3.8066,3.8066,3.8066,3.8066,67200.0
2007-10-03 15:05:00,5.88,5.9,5.88,5.9,58400.0,3.8066,3.8195,3.8066,3.8195,58400.0
2007-10-03 15:10:00,5.89,5.9,5.89,5.89,40000.0,3.8131,3.8195,3.8131,3.8131,40000.0
2007-10-03 15:15:00,5.89,5.89,5.88,5.88,71200.0,3.8131,3.8131,3.8066,3.8066,71200.0
2007-10-03 15:20:00,5.88,5.88,5.87,5.88,69600.0,3.8066,3.8066,3.8001,3.8066,69600.0
2007-10-03 15:25:00,5.88,5.88,5.87,5.87,64000.0,3.8066,3.8066,3.8001,3.8001,64000.0
2007-10-03 15:30:00,5.87,5.87,5.87,5.87,54400.0,3.8001,3.8001,3.8001,3.8001,54400.0
2007-10-03 15:35:00,5.87,5.89,5.87,5.88,99200.0,3.8001,3.8131,3.8001,3.8066,99200.0
2007-10-03 15:40:00,5.88,5.88,5.87,5.88,138400.0,3.8066,3.8066,3.8001,3.8066,138400.0
2007-10-03 15:45:00,5.88,5.88,5.87,5.88,161600.0,3.8066,3.8066,3.8001,3.8066,161600.0
2007-10-03 15:50:00,5.87,5.87,5.87,5.87,231200.0,3.8001,3.8001,3.8001,3.8001,231200.0
2007-10-03 15:55:00,5.87,5.88,5.87,5.87,198400.0,3.8001,3.8066,3.8001,3.8001,198400.0
2007-10-04 09:30:00,5.87,5.89,5.87,5.88,231200.0,3.8001,3.8131,3.8001,3.8066,231200.0
2007-10-04 09:35:00,5.88,5.88,5.87,5.87,60000.0,3.8066,3.8066,3.8001,3.8001,60000.0
2007-10-04 09:40:00,5.88,5.88,5.87,5.87,35200.0,3.8066,3.8066,3.8001,3.8001,35200.0
2007-10-04 09:45:00,5.86,5.88,5.86,5.88,69600.0,3.7936,3.8066,3.7936,3.8066,69600.0
2007-10-04 09:50:00,5.88,5.89,5.87,5.88,32000.0,3.8066,3.8131,3.8001,3.8066,32000.0
2007-10-04 09:55:00,5.88,5.89,5.87,5.88,242400.0,3.8066,3.8131,3.8001,3.8066,242400.0
2007-10-04 10:00:00,5.87,5.88,5.87,5.88,63200.0,3.8001,3.8066,3.8001,3.8066,63200.0
2007-10-04 10:05:00,5.88,5.88,5.87,5.87,73600.0,3.8066,3.8066,3.8001,3.8001,73600.0
2007-10-04 10:10:00,5.88,5.88,5.87,5.88,92800.0,3.8066,3.8066,3.8001,3.8066,92800.0
2007-10-04 10:15:00,5.88,5.88,5.87,5.87,64800.0,3.8066,3.8066,3.8001,3.8001,64800.0
2007-10-04 10:20:00,5.87,5.87,5.87,5.87,36800.0,3.8001,3.8001,3.8001,3.8001,36800.0
2007-10-04 10:25:00,5.87,5.88,5.86,5.86,49600.0,3.8001,3.8066,3.7936,3.7936,49600.0
2007-10-04 10:30:00,5.86,5.88,5.86,5.87,45600.0,3.7936,3.8066,3.7936,3.8001,45600.0
2007-10-04 10:35:00,5.86,5.87,5.86,5.86,48800.0,3.7936,3.8001,3.7936,3.7936,48800.0
2007-10-04 10:40:00,5.87,5.88,5.87,5.88,63200.0,3.8001,3.8066,3.8001,3.8066,63200.0
2007-10-04 10:45:00,5.88,5.91,5.88,5.91,56000.0,3.8066,3.826,3.8066,3.826,56000.0
2007-10-04 10:50:00,5.91,5.92,5.9,5.92,38400.0,3.826,3.8325,3.8195,3.8325,38400.0
2007-10-04 10:55:00,5.92,5.93,5.92,5.93,41600.0,3.8325,3.839,3.8325,3.839,41600.0
2007-10-04 11:00:00,5.93,5.94,5.93,5.93,52000.0,3.839,3.8454,3.839,3.839,52000.0
2007-10-04 11:05:00,5.94,5.94,5.93,5.93,44800.0,3.8454,3.8454,3.839,3.839,44800.0
2007-10-04 11:10:00,5.94,5.94,5.93,5.93,52000.0,3.8454,3.8454,3.839,3.839,52000.0
2007-10-04 11:15:00,5.93,5.94,5.93,5.93,24800.0,3.839,3.8454,3.839,3.839,24800.0
2007-10-04 11:20:00,5.94,5.94,5.93,5.94,12800.0,3.8454,3.8454,3.839,3.8454,12800.0
2007-10-04 11:25:00,5.94,5.94,5.93,5.93,88800.0,3.8454,3.8454,3.839,3.839,88800.0
2007-10-04 11:30:00,5.93,5.93,5.93,5.93,87200.0,3.839,3.839,3.839,3.839,87200.0
2007-10-04 11:35:00,5.93,5.93,5.93,5.93,45600.0,3.839,3.839,3.839,3.839,45600.0
2007-10-04 11:40:00,5.93,5.93,5.93,5.93,47200.0,3.839,3.839,3.839,3.839,47200.0
2007-10-04 11:45:00,5.93,5.93,5.93,5.93,40800.0,3.839,3.839,3.839,3.839,40800.0
2007-10-04 11:50:00,5.93,5.93,5.93,5.93,92000.0,3.839,3.839,3.839,3.839,92000.0
2007-10-04 11:55:00,5.93,5.93,5.93,5.93,37600.0,3.839,3.839,3.839,3.839,37600.0
2007-10-04 12:00:00,5.93,5.93,5.93,5.93,52800.0,3.839,3.839,3.839,3.839,52800.0
2007-10-04 12:05:00,5.93,5.93,5.92,5.93,25600.0,3.839,3.839,3.8325,3.839,25600.0
2007-10-04 12:10:00,5.93,5.93,5.92,5.93,54400.0,3.839,3.839,3.8325,3.839,54400.0
2007-10-04 12:15:00,5.92,5.93,5.92,5.93,40800.0,3.8325,3.839,3.8325,3.839,40800.0
2007-10-04 12:20:00,5.93,5.94,5.93,5.93,25600.0,3.839,3.8454,3.839,3.839,25600.0
2007-10-04 12:25:00,5.93,5.94,5.93,5.94,32800.0,3.839,3.8454,3.839,3.8454,32800.0
2007-10-04 12:30:00,5.93,5.94,5.93,5.94,37600.0,3.839,3.8454,3.839,3.8454,37600.0
2007-10-04 12:35:00,5.94,5.94,5.94,5.94,25600.0,3.8454,3.8454,3.8454,3.8454,25600.0
2007-10-04 12:40:00,5.94,5.94,5.93,5.93,54400.0,3.8454,3.8454,3.839,3.839,54400.0
2007-10-04 12:45:00,5.93,5.93,5.93,5.93,19200.0,3.839,3.839,3.839,3.839,19200.0
2007-10-04 12:50:00,5.93,5.93,5.93,5.93,50400.0,3.839,3.839,3.839,3.839,50400.0
2007-10-04 12:55:00,5.93,5.93,5.93,5.93,24800.0,3.839,3.839,3.839,3.839,24800.0
2007-10-04 13:00:00,5.93,5.93,5.93,5.93,28000.0,3.839,3.839,3.839,3.839,28000.0
2007-10-04 13:05:00,5.93,5.93,5.92,5.92,36000.0,3.839,3.839,3.8325,3.8325,36000.0
2007-10-04 13:10:00,5.92,5.92,5.91,5.92,23200.0,3.8325,3.8325,3.826,3.8325,23200.0
2007-10-04 13:15:00,5.92,5.92,5.92,5.92,44800.0,3.8325,3.8325,3.8325,3.8325,44800.0
2007-10-04 13:20:00,5.92,5.93,5.92,5.93,45600.0,3.8325,3.839,3.8325,3.839,45600.0
2007-10-04 13:25:00,5.93,5.93,5.93,5.93,40000.0,3.839,3.839,3.839,3.839,40000.0
2007-10-04 13:30:00,5.93,5.93,5.93,5.93,53600.0,3.839,3.839,3.839,3.839,53600.0
2007-10-04 13:35:00,5.93,5.93,5.92,5.92,145600.0,3.839,3.839,3.8325,3.8325,145600.0
2007-10-04 13:40:00,5.92,5.93,5.92,5.92,24800.0,3.8325,3.839,3.8325,3.8325,24800.0
2007-10-04 13:45:00,5.92,5.92,5.92,5.92,26400.0,3.8325,3.8325,3.8325,3.8325,26400.0
2007-10-04 13:50:00,5.92,5.92,5.91,5.91,66400.0,3.8325,3.8325,3.826,3.826,66400.0
2007-10-04 13:55:00,5.91,5.91,5.9,5.9,68800.0,3.826,3.826,3.8195,3.8195,68800.0
2007-10-04 14:00:00,5.91,5.91,5.9,5.91,26400.0,3.826,3.826,3.8195,3.826,26400.0
2007-10-04 14:05:00,5.91,5.91,5.91,5.91,40800.0,3.826,3.826,3.826,3.826,40800.0
2007-10-04 14:10:00,5.91,5.91,5.91,5.91,44800.0,3.826,3.826,3.826,3.826,44800.0
2007-10-04 14:15:00,5.91,5.92,5.91,5.91,100800.0,3.826,3.8325,3.826,3.826,100800.0
2007-10-04 14:20:00,5.91,5.91,5.91,5.91,31200.0,3.826,3.826,3.826,3.826,31200.0
2007-10-04 14:25:00,5.91,5.91,5.91,5.91,64800.0,3.826,3.826,3.826,3.826,64800.0
2007-10-04 14:30:00,5.91,5.91,5.91,5.91,46400.0,3.826,3.826,3.826,3.826,46400.0
2007-10-04 14:35:00,5.91,5.91,5.9,5.9,47200.0,3.826,3.826,3.8195,3.8195,47200.0
2007-10-04 14:40:00,5.9,5.9,5.9,5.9,49600.0,3.8195,3.8195,3.8195,3.8195,49600.0
2007-10-04 14:45:00,5.9,5.9,5.89,5.9,83200.0,3.8195,3.8195,3.8131,3.8195,83200.0
2007-10-04 14:50:00,5.9,5.9,5.89,5.89,121600.0,3.8195,3.8195,3.8131,3.8131,121600.0
2007-10-04 14:55:00,5.89,5.89,5.89,5.89,85600.0,3.8131,3.8131,3.8131,3.8131,85600.0
2007-10-04 15:00:00,5.89,5.89,5.89,5.89,70400.0,3.8131,3.8131,3.8131,3.8131,70400.0
2007-10-04 15:05:00,5.89,5.89,5.89,5.89,52800.0,3.8131,3.8131,3.8131,3.8131,52800.0
2007-10-04 15:10:00,5.89,5.89,5.89,5.89,104000.0,3.8131,3.8131,3.8131,3.8131,104000.0
2007-10-04 15:15:00,5.89,5.89,5.89,5.89,52000.0,3.8131,3.8131,3.8131,3.8131,52000.0
2007-10-04 15:20:00,5.89,5.89,5.89,5.89,76000.0,3.8131,3.8131,3.8131,3.8131,76000.0
2007-10-04 15:25:00,5.89,5.89,5.89,5.89,53600.0,3.8131,3.8131,3.8131,3.8131,53600.0
2007-10-04 15:30:00,5.89,5.9,5.89,5.89,144800.0,3.8131,3.8195,3.8131,3.8131,144800.0
2007-10-04 15:35:00,5.89,5.9,5.89,5.9,86400.0,3.8131,3.8195,3.8131,3.8195,86400.0
2007-10-04 15:40:00,5.9,5.91,5.9,5.9,101600.0,3.8195,3.826,3.8195,3.8195,101600.0
2007-10-04 15:45:00,5.9,5.92,5.9,5.91,102400.0,3.8195,3.8325,3.8195,3.826,102400.0
2007-10-04 15:50:00,5.91,5.91,5.9,5.91,137600.0,3.826,3.826,3.8195,3.826,137600.0
2007-10-04 15:55:00,5.91,5.91,5.9,5.9,184800.0,3.826,3.826,3.8195,3.8195,184800.0
2007-10-05 09:30:00,5.92,5.96,5.88,5.96,196000.0,3.8325,3.8584,3.8066,3.8584,196000.0
2007-10-05 09:35:00,5.96,5.97,5.93,5.94,42400.0,3.8584,3.8649,3.839,3.8454,42400.0
2007-10-05 09:40:00,5.95,5.97,5.95,5.96,41600.0,3.8519,3.8649,3.8519,3.8584,41600.0
2007-10-05 09:45:00,5.96,5.97,5.96,5.96,26400.0,3.8584,3.8649,3.8584,3.8584,26400.0
2007-10-05 09:50:00,5.96,5.97,5.96,5.97,23200.0,3.8584,3.8649,3.8584,3.8649,23200.0
2007-10-05 09:55:00,5.97,5.98,5.97,5.98,64800.0,3.8649,3.8713,3.8649,3.8713,64800.0
2007-10-05 10:00:00,5.97,5.98,5.97,5.98,34400.0,3.8649,3.8713,3.8649,3.8713,34400.0
2007-10-05 10:05:00,5.98,6.0,5.97,6.0,148000.0,3.8713,3.8843,3.8649,3.8843,148000.0
2007-10-05 10:10:00,6.0,6.0,5.99,6.0,19200.0,3.8843,3.8843,3.8778,3.8843,19200.0
2007-10-05 10:15:00,6.0,6.0,5.98,5.98,70400.0,3.8843,3.8843,3.8713,3.8713,70400.0
2007-10-05 10:20:00,5.98,5.98,5.97,5.97,53600.0,3.8713,3.8713,3.8649,3.8649,53600.0
2007-10-05 10:25:00,5.97,5.98,5.97,5.97,44000.0,3.8649,3.8713,3.8649,3.8649,44000.0
2007-10-05 10:30:00,5.97,5.98,5.97,5.98,24000.0,3.8649,3.8713,3.8649,3.8713,24000.0
2007-10-05 10:35:00,5.97,5.99,5.97,5.98,30400.0,3.8649,3.8778,3.8649,3.8713,30400.0
2007-10-05 10:40:00,5.99,5.99,5.97,5.98,66400.0,3.8778,3.8778,3.8649,3.8713,66400.0
2007-10-05 10:45:00,5.98,6.0,5.98,6.0,131200.0,3.8713,3.8843,3.8713,3.8843,131200.0
2007-10-05 10:50:00,6.01,6.01,5.99,5.99,124800.0,3.8908,3.8908,3.8778,3.8778,124800.0
2007-10-05 10:55:00,5.99,6.01,5.98,6.0,53600.0,3.8778,3.8908,3.8713,3.8843,53600.0
2007-10-05 11:00:00,6.01,6.05,6.01,6.04,156800.0,3.8908,3.9166,3.8908,3.9102,156800.0
2007-10-05 11:05:00,6.04,6.04,6.03,6.04,97600.0,3.9102,3.9102,3.9037,3.9102,97600.0
2007-10-05 11:10:00,6.04,6.06,6.03,6.05,94400.0,3.9102,3.9231,3.9037,3.9166,94400.0
2007-10-05 11:15:00,6.05,6.05,6.05,6.05,61600.0,3.9166,3.9166,3.9166,3.9166,61600.0
2007-10-05 11:20:00,6.06,6.06,6.05,6.05,173600.0,3.9231,3.9231,3.9166,3.9166,173600.0
2007-10-05 11:25:00,6.05,6.06,6.05,6.06,134400.0,3.9166,3.9231,3.9166,3.9231,134400.0
2007-10-05 11:30:00,6.06,6.1,6.06,6.09,115200.0,3.9231,3.949,3.9231,3.9425,115200.0
2007-10-05 11:35:00,6.09,6.14,6.09,6.12,362400.0,3.9425,3.9749,3.9425,3.962,362400.0
2007-10-05 11:40:00,6.12,6.12,6.11,6.12,64800.0,3.962,3.962,3.9555,3.962,64800.0
2007-10-05 11:45:00,6.11,6.12,6.11,6.11,50400.0,3.9555,3.962,3.9555,3.9555,50400.0
2007-10-05 11:50:00,6.11,6.13,6.11,6.13,96000.0,3.9555,3.9684,3.9555,3.9684,96000.0
2007-10-05 11:55:00,6.13,6.13,6.12,6.13,46400.0,3.9684,3.9684,3.962,3.9684,46400.0
2007-10-05 12:00:00,6.12,6.13,6.12,6.12,82400.0,3.962,3.9684,3.962,3.962,82400.0
2007-10-05 12:05:00,6.12,6.12,6.1,6.12,72000.0,3.962,3.962,3.949,3.962,72000.0
2007-10-05 12:10:00,6.11,6.11,6.1,6.1,48000.0,3.9555,3.9555,3.949,3.949,48000.0
2007-10-05 12:15:00,6.11,6.11,6.1,6.1,44000.0,3.9555,3.9555,3.949,3.949,44000.0
2007-10-05 12:20:00,6.11,6.11,6.1,6.11,95200.0,3.9555,3.9555,3.949,3.9555,95200.0
2007-10-05 12:25:00,6.11,6.11,6.1,6.1,76800.0,3.9555,3.9555,3.949,3.949,76800.0
2007-10-05 12:30:00,6.1,6.1,6.09,6.09,100000.0,3.949,3.949,3.9425,3.9425,100000.0
2007-10-05 12:35:00,6.09,6.09,6.08,6.09,98400.0,3.9425,3.9425,3.9361,3.9425,98400.0
2007-10-05 12:40:00,6.09,6.1,6.09,6.09,121600.0,3.9425,3.949,3.9425,3.9425,121600.0
2007-10-05 12:45:00,6.1,6.1,6.09,6.09,139200.0,3.949,3.949,3.9425,3.9425,139200.0
2007-10-05 12:50:00,6.09,6.09,6.09,6.09,29600.0,3.9425,3.9425,3.9425,3.9425,29600.0
2007-10-05 12:55:00,6.09,6.1,6.09,6.1,78400.0,3.9425,3.949,3.9425,3.949,78400.0
2007-10-05 13:00:00,6.1,6.11,6.1,6.11,145600.0,3.949,3.9555,3.949,3.9555,145600.0
2007-10-05 13:05:00,6.11,6.11,6.1,6.1,89600.0,3.9555,3.9555,3.949,3.949,89600.0
2007-10-05 13:10:00,6.1,6.1,6.1,6.1,28000.0,3.949,3.949,3.949,3.949,28000.0
2007-10-05 13:15:00,6.1,6.11,6.1,6.11,39200.0,3.949,3.9555,3.949,3.9555,39200.0
2007-10-05 13:20:00,6.11,6.12,6.1,6.11,72800.0,3.9555,3.962,3.949,3.9555,72800.0
2007-10-05 13:25:00,6.1,6.11,6.09,6.1,86400.0,3.949,3.9555,3.9425,3.949,86400.0
2007-10-05 13:30:00,6.1,6.12,6.1,6.11,67200.0,3.949,3.962,3.949,3.9555,67200.0
2007-10-05 13:35:00,6.11,6.11,6.11,6.11,56800.0,3.9555,3.9555,3.9555,3.9555,56800.0
2007-10-05 13:40:00,6.11,6.14,6.11,6.14,76800.0,3.9555,3.9749,3.9555,3.9749,76800.0
2007-10-05 13:45:00,6.14,6.14,6.14,6.14,86400.0,3.9749,3.9749,3.9749,3.9749,86400.0
2007-10-05 13:50:00,6.14,6.14,6.13,6.13,81600.0,3.9749,3.9749,3.9684,3.9684,81600.0
2007-10-05 13:55:00,6.13,6.13,6.12,6.12,60800.0,3.9684,3.9684,3.962,3.962,60800.0
2007-10-05 14:00:00,6.12,6.12,6.11,6.11,133600.0,3.962,3.962,3.9555,3.9555,133600.0
2007-10-05 14:05:00,6.11,6.11,6.1,6.11,36000.0,3.9555,3.9555,3.949,3.9555,36000.0
2007-10-05 14:10:00,6.11,6.11,6.11,6.11,22400.0,3.9555,3.9555,3.9555,3.9555,22400.0
2007-10-05 14:15:00,6.11,6.11,6.11,6.11,40000.0,3.9555,3.9555,3.9555,3.9555,40000.0
2007-10-05 14:20:00,6.11,6.13,6.11,6.13,107200.0,3.9555,3.9684,3.9555,3.9684,107200.0
2007-10-05 14:25:00,6.13,6.13,6.13,6.13,90400.0,3.9684,3.9684,3.9684,3.9684,90400.0
2007-10-05 14:30:00,6.13,6.14,6.13,6.13,124800.0,3.9684,3.9749,3.9684,3.9684,124800.0
2007-10-05 14:35:00,6.13,6.13,6.12,6.13,64800.0,3.9684,3.9684,3.962,3.9684,64800.0
2007-10-05 14:40:00,6.13,6.14,6.13,6.13,80800.0,3.9684,3.9749,3.9684,3.9684,80800.0
2007-10-05 14:45:00,6.13,6.14,6.12,6.12,174400.0,3.9684,3.9749,3.962,3.962,174400.0
2007-10-05 14:50:00,6.12,6.12,6.11,6.11,83200.0,3.962,3.962,3.9555,3.9555,83200.0
2007-10-05 14:55:00,6.11,6.11,6.1,6.11,81600.0,3.9555,3.9555,3.949,3.9555,81600.0
2007-10-05 15:00:00,6.1,6.11,6.1,6.1,69600.0,3.949,3.9555,3.949,3.949,69600.0
2007-10-05 15:05:00,6.1,6.1,6.09,6.09,88000.0,3.949,3.949,3.9425,3.9425,88000.0
2007-10-05 15:10:00,6.09,6.09,6.07,6.07,100800.0,3.9425,3.9425,3.9296,3.9296,100800.0
2007-10-05 15:15:00,6.07,6.08,6.07,6.07,55200.0,3.9296,3.9361,3.9296,3.9296,55200.0
2007-10-05 15:20:00,6.07,6.07,6.06,6.07,76800.0,3.9296,3.9296,3.9231,3.9296,76800.0
2007-10-05 15:25:00,6.07,6.09,6.07,6.09,71200.0,3.9296,3.9425,3.9296,3.9425,71200.0
2007-10-05 15:30:00,6.09,6.09,6.08,6.08,132000.0,3.9425,3.9425,3.9361,3.9361,132000.0
2007-10-05 15:35:00,6.08,6.09,6.08,6.09,78400.0,3.9361,3.9425,3.9361,3.9425,78400.0
2007-10-05 15:40:00,6.09,6.11,6.08,6.09,136800.0,3.9425,3.9555,3.9361,3.9425,136800.0
2007-10-05 15:45:00,6.08,6.1,6.08,6.09,133600.0,3.9361,3.949,3.9361,3.9425,133600.0
2007-10-05 15:50:00,6.09,6.1,6.09,6.09,259200.0,3.9425,3.949,3.9425,3.9425,259200.0
2007-10-05 15:55:00,6.09,6.11,6.09,6.11,599200.0,3.9425,3.9555,3.9425,3.9555,599200.0
2007-10-08 09:30:00,6.09,6.09,6.05,6.06,83200.0,3.9425,3.9425,3.9166,3.9231,83200.0
2007-10-08 09:35:00,6.04,6.04,6.02,6.03,67200.0,3.9102,3.9102,3.8972,3.9037,67200.0
2007-10-08 09:40:00,6.03,6.04,6.03,6.04,102400.0,3.9037,3.9102,3.9037,3.9102,102400.0
2007-10-08 09:45:00,6.04,6.04,5.99,5.99,225600.0,3.9102,3.9102,3.8778,3.8778,225600.0
2007-10-08 09:50:00,6.0,6.01,5.98,5.99,54400.0,3.8843,3.8908,3.8713,3.8778,54400.0
2007-10-08 09:55:00,5.99,6.0,5.99,5.99,28800.0,3.8778,3.8843,3.8778,3.8778,28800.0
2007-10-08 10:00:00,5.99,6.0,5.99,6.0,29600.0,3.8778,3.8843,3.8778,3.8843,29600.0
2007-10-08 10:05:00,6.01,6.03,6.01,6.02,127200.0,3.8908,3.9037,3.8908,3.8972,127200.0
2007-10-08 10:10:00,6.03,6.04,6.03,6.04,80000.0,3.9037,3.9102,3.9037,3.9102,80000.0
2007-10-08 10:15:00,6.04,6.04,6.03,6.04,65600.0,3.9102,3.9102,3.9037,3.9102,65600.0
2007-10-08 10:20:00,6.04,6.05,6.04,6.05,39200.0,3.9102,3.9166,3.9102,3.9166,39200.0
2007-10-08 10:25:00,6.05,6.06,6.04,6.05,84000.0,3.9166,3.9231,3.9102,3.9166,84000.0
2007-10-08 10:30:00,6.05,6.05,6.04,6.04,51200.0,3.9166,3.9166,3.9102,3.9102,51200.0
2007-10-08 10:35:00,6.04,6.04,6.02,6.03,24000.0,3.9102,3.9102,3.8972,3.9037,24000.0
2007-10-08 10:40:00,6.02,6.03,6.02,6.02,64800.0,3.8972,3.9037,3.8972,3.8972,64800.0
2007-10-08 10:45:00,6.02,6.03,6.02,6.03,57600.0,3.8972,3.9037,3.8972,3.9037,57600.0
2007-10-08 10:50:00,6.03,6.03,6.02,6.02,7200.0,3.9037,3.9037,3.8972,3.8972,7200.0
2007-10-08 10:55:00,6.03,6.04,6.02,6.03,99200.0,3.9037,3.9102,3.8972,3.9037,99200.0
2007-10-08 11:00:00,6.04,6.04,6.03,6.03,110400.0,3.9102,3.9102,3.9037,3.9037,110400.0
2007-10-08 11:05:00,6.03,6.06,6.03,6.03,120000.0,3.9037,3.9231,3.9037,3.9037,120000.0
2007-10-08 11:10:00,6.03,6.04,6.03,6.04,40000.0,3.9037,3.9102,3.9037,3.9102,40000.0
2007-10-08 11:15:00,6.04,6.04,6.03,6.04,54400.0,3.9102,3.9102,3.9037,3.9102,54400.0
2007-10-08 11:20:00,6.04,6.04,6.04,6.04,2400.0,3.9102,3.9102,3.9102,3.9102,2400.0
2007-10-08 11:25:00,6.03,6.04,6.03,6.03,24000.0,3.9037,3.9102,3.9037,3.9037,24000.0
2007-10-08 11:30:00,6.03,6.03,6.03,6.03,15200.0,3.9037,3.9037,3.9037,3.9037,15200.0
2007-10-08 11:35:00,6.04,6.04,6.03,6.03,15200.0,3.9102,3.9102,3.9037,3.9037,15200.0
2007-10-08 11:40:00,6.03,6.03,6.03,6.03,46400.0,3.9037,3.9037,3.9037,3.9037,46400.0
2007-10-08 11:45:00,6.03,6.03,6.03,6.03,23200.0,3.9037,3.9037,3.9037,3.9037,23200.0
2007-10-08 11:50:00,6.03,6.03,6.03,6.03,72800.0,3.9037,3.9037,3.9037,3.9037,72800.0
2007-10-08 11:55:00,6.03,6.05,6.03,6.04,27200.0,3.9037,3.9166,3.9037,3.9102,27200.0
2007-10-08 12:00:00,6.04,6.06,6.04,6.05,69600.0,3.9102,3.9231,3.9102,3.9166,69600.0
2007-10-08 12:05:00,6.05,6.08,6.05,6.08,46400.0,3.9166,3.9361,3.9166,3.9361,46400.0
2007-10-08 12:10:00,6.08,6.09,6.08,6.09,72000.0,3.9361,3.9425,3.9361,3.9425,72000.0
2007-10-08 12:15:00,6.09,6.09,6.07,6.08,35200.0,3.9425,3.9425,3.9296,3.9361,35200.0
2007-10-08 12:20:00,6.08,6.08,6.06,6.06,37600.0,3.9361,3.9361,3.9231,3.9231,37600.0
2007-10-08 12:25:00,6.05,6.05,6.02,6.03,179200.0,3.9166,3.9166,3.8972,3.9037,179200.0
2007-10-08 12:30:00,6.03,6.04,6.02,6.04,32000.0,3.9037,3.9102,3.8972,3.9102,32000.0
2007-10-08 12:35:00,6.03,6.04,6.02,6.02,52000.0,3.9037,3.9102,3.8972,3.8972,52000.0
2007-10-08 12:40:00,6.02,6.04,6.02,6.03,87200.0,3.8972,3.9102,3.8972,3.9037,87200.0
2007-10-08 12:45:00,6.03,6.04,6.03,6.03,20000.0,3.9037,3.9102,3.9037,3.9037,20000.0
2007-10-08 12:50:00,6.03,6.05,6.03,6.05,42400.0,3.9037,3.9166,3.9037,3.9166,42400.0
2007-10-08 12:55:00,6.04,6.05,6.03,6.03,40800.0,3.9102,3.9166,3.9037,3.9037,40800.0
2007-10-08 13:00:00,6.03,6.04,6.03,6.03,32800.0,3.9037,3.9102,3.9037,3.9037,32800.0
2007-10-08 13:05:00,6.03,6.03,6.03,6.03,88000.0,3.9037,3.9037,3.9037,3.9037,88000.0
2007-10-08 13:10:00,6.03,6.05,6.03,6.04,24000.0,3.9037,3.9166,3.9037,3.9102,24000.0
2007-10-08 13:15:00,6.04,6.05,6.04,6.05,26400.0,3.9102,3.9166,3.9102,3.9166,26400.0
2007-10-08 13:20:00,6.05,6.05,6.04,6.05,15200.0,3.9166,3.9166,3.9102,3.9166,15200.0
2007-10-08 13:25:00,6.04,6.04,6.03,6.03,37600.0,3.9102,3.9102,3.9037,3.9037,37600.0
2007-10-08 13:30:00,6.03,6.04,6.03,6.04,9600.0,3.9037,3.9102,3.9037,3.9102,9600.0
2007-10-08 13:35:00,6.04,6.04,6.03,6.03,52000.0,3.9102,3.9102,3.9037,3.9037,52000.0
2007-10-08 13:40:00,6.03,6.03,6.02,6.02,173600.0,3.9037,3.9037,3.8972,3.8972,173600.0
2007-10-08 13:45:00,6.02,6.04,6.02,6.03,44800.0,3.8972,3.9102,3.8972,3.9037,44800.0
2007-10-08 13:50:00,6.04,6.05,6.03,6.04,78400.0,3.9102,3.9166,3.9037,3.9102,78400.0
2007-10-08 13:55:00,6.04,6.05,6.03,6.04,56800.0,3.9102,3.9166,3.9037,3.9102,56800.0
2007-10-08 14:00:00,6.04,6.04,6.03,6.04,26400.0,3.9102,3.9102,3.9037,3.9102,26400.0
2007-10-08 14:05:00,6.03,6.03,6.03,6.03,48800.0,3.9037,3.9037,3.9037,3.9037,48800.0
2007-10-08 14:10:00,6.03,6.04,6.03,6.03,128800.0,3.9037,3.9102,3.9037,3.9037,128800.0
2007-10-08 14:15:00,6.04,6.04,6.03,6.04,42400.0,3.9102,3.9102,3.9037,3.9102,42400.0
2007-10-08 14:20:00,6.04,6.04,6.04,6.04,52000.0,3.9102,3.9102,3.9102,3.9102,52000.0
2007-10-08 14:25:00,6.04,6.04,6.04,6.04,56800.0,3.9102,3.9102,3.9102,3.9102,56800.0
2007-10-08 14:30:00,6.04,6.05,6.04,6.05,36000.0,3.9102,3.9166,3.9102,3.9166,36000.0
2007-10-08 14:35:00,6.05,6.05,6.04,6.04,72000.0,3.9166,3.9166,3.9102,3.9102,72000.0
2007-10-08 14:40:00,6.04,6.04,6.03,6.04,37600.0,3.9102,3.9102,3.9037,3.9102,37600.0
2007-10-08 14:45:00,6.04,6.04,6.03,6.04,50400.0,3.9102,3.9102,3.9037,3.9102,50400.0
2007-10-08 14:50:00,6.04,6.04,6.03,6.04,42400.0,3.9102,3.9102,3.9037,3.9102,42400.0
2007-10-08 14:55:00,6.04,6.04,6.02,6.03,55200.0,3.9102,3.9102,3.8972,3.9037,55200.0
2007-10-08 15:00:00,6.03,6.03,6.03,6.03,14400.0,3.9037,3.9037,3.9037,3.9037,14400.0
2007-10-08 15:05:00,6.03,6.04,6.03,6.04,48000.0,3.9037,3.9102,3.9037,3.9102,48000.0
2007-10-08 15:10:00,6.04,6.06,6.04,6.06,42400.0,3.9102,3.9231,3.9102,3.9231,42400.0
2007-10-08 15:15:00,6.06,6.06,6.06,6.06,22400.0,3.9231,3.9231,3.9231,3.9231,22400.0
2007-10-08 15:20:00,6.06,6.06,6.05,6.05,47200.0,3.9231,3.9231,3.9166,3.9166,47200.0
2007-10-08 15:25:00,6.05,6.06,6.05,6.05,44800.0,3.9166,3.9231,3.9166,3.9166,44800.0
2007-10-08 15:30:00,6.04,6.05,6.04,6.04,37600.0,3.9102,3.9166,3.9102,3.9102,37600.0
2007-10-08 15:35:00,6.04,6.04,6.03,6.04,78400.0,3.9102,3.9102,3.9037,3.9102,78400.0
2007-10-08 15:40:00,6.04,6.06,6.04,6.06,41600.0,3.9102,3.9231,3.9102,3.9231,41600.0
2007-10-08 15:45:00,6.06,6.06,6.05,6.05,69600.0,3.9231,3.9231,3.9166,3.9166,69600.0
2007-10-08 15:50:00,6.05,6.06,6.05,6.05,63200.0,3.9166,3.9231,3.9166,3.9166,63200.0
2007-10-08 15:55:00,6.05,6.07,6.05,6.07,208000.0,3.9166,3.9296,3.9166,3.9296,208000.0
2007-10-09 09:30:00,6.05,6.11,6.04,6.1,182400.0,3.9166,3.9555,3.9102,3.949,182400.0
2007-10-09 09:35:00,6.1,6.11,6.08,6.11,56800.0,3.949,3.9555,3.9361,3.9555,56800.0
2007-10-09 09:40:00,6.12,6.14,6.11,6.14,84800.0,3.962,3.9749,3.9555,3.9749,84800.0
2007-10-09 09:45:00,6.13,6.14,6.12,6.12,76800.0,3.9684,3.9749,3.962,3.962,76800.0
2007-10-09 09:50:00,6.12,6.13,6.11,6.13,131200.0,3.962,3.9684,3.9555,3.9684,131200.0
2007-10-09 09:55:00,6.13,6.13,6.13,6.13,61600.0,3.9684,3.9684,3.9684,3.9684,61600.0
2007-10-09 10:00:00,6.13,6.14,6.13,6.13,43200.0,3.9684,3.9749,3.9684,3.9684,43200.0
2007-10-09 10:05:00,6.13,6.13,6.12,6.12,70400.0,3.9684,3.9684,3.962,3.962,70400.0
2007-10-09 10:10:00,6.13,6.13,6.12,6.13,93600.0,3.9684,3.9684,3.962,3.9684,93600.0
2007-10-09 10:15:00,6.13,6.13,6.12,6.13,60800.0,3.9684,3.9684,3.962,3.9684,60800.0
2007-10-09 10:20:00,6.13,6.13,6.12,6.13,122400.0,3.9684,3.9684,3.962,3.9684,122400.0
2007-10-09 10:25:00,6.13,6.13,6.11,6.12,105600.0,3.9684,3.9684,3.9555,3.962,105600.0
2007-10-09 10:30:00,6.12,6.13,6.12,6.12,68800.0,3.962,3.9684,3.962,3.962,68800.0
2007-10-09 10:35:00,6.13,6.13,6.12,6.13,99200.0,3.9684,3.9684,3.962,3.9684,99200.0
2007-10-09 10:40:00,6.13,6.13,6.12,6.13,48000.0,3.9684,3.9684,3.962,3.9684,48000.0
2007-10-09 10:45:00,6.13,6.13,6.13,6.13,37600.0,3.9684,3.9684,3.9684,3.9684,37600.0
2007-10-09 10:50:00,6.13,6.14,6.13,6.14,33600.0,3.9684,3.9749,3.9684,3.9749,33600.0
2007-10-09 10:55:00,6.14,6.15,6.14,6.15,43200.0,3.9749,3.9814,3.9749,3.9814,43200.0
2007-10-09 11:00:00,6.15,6.16,6.15,6.15,64800.0,3.9814,3.9879,3.9814,3.9814,64800.0
2007-10-09 11:05:00,6.16,6.16,6.14,6.14,28000.0,3.9879,3.9879,3.9749,3.9749,28000.0
2007-10-09 11:10:00,6.14,6.15,6.14,6.14,29600.0,3.9749,3.9814,3.9749,3.9749,29600.0
2007-10-09 11:15:00,6.14,6.14,6.1,6.1,140800.0,3.9749,3.9749,3.949,3.949,140800.0
2007-10-09 11:20:00,6.1,6.1,6.08,6.08,88000.0,3.949,3.949,3.9361,3.9361,88000.0
2007-10-09 11:25:00,6.09,6.1,6.08,6.1,32000.0,3.9425,3.949,3.9361,3.949,32000.0
2007-10-09 11:30:00,6.1,6.12,6.1,6.11,50400.0,3.949,3.962,3.949,3.9555,50400.0
2007-10-09 11:35:00,6.11,6.12,6.11,6.11,120800.0,3.9555,3.962,3.9555,3.9555,120800.0
2007-10-09 11:40:00,6.11,6.11,6.1,6.11,29600.0,3.9555,3.9555,3.949,3.9555,29600.0
2007-10-09 11:45:00,6.1,6.11,6.1,6.11,38400.0,3.949,3.9555,3.949,3.9555,38400.0
2007-10-09 11:50:00,6.1,6.11,6.09,6.09,35200.0,3.949,3.9555,3.9425,3.9425,35200.0
2007-10-09 11:55:00,6.09,6.1,6.09,6.1,20800.0,3.9425,3.949,3.9425,3.949,20800.0
2007-10-09 12:00:00,6.1,6.1,6.09,6.09,34400.0,3.949,3.949,3.9425,3.9425,34400.0
2007-10-09 12:05:00,6.09,6.09,6.08,6.09,31200.0,3.9425,3.9425,3.9361,3.9425,31200.0
2007-10-09 12:10:00,6.09,6.09,6.08,6.09,72800.0,3.9425,3.9425,3.9361,3.9425,72800.0
2007-10-09 12:15:00,6.09,6.1,6.09,6.1,326400.0,3.9425,3.949,3.9425,3.949,326400.0
2007-10-09 12:20:00,6.1,6.1,6.09,6.09,80800.0,3.949,3.949,3.9425,3.9425,80800.0
2007-10-09 12:25:00,6.09,6.09,6.08,6.08,25600.0,3.9425,3.9425,3.9361,3.9361,25600.0
2007-10-09 12:30:00,6.08,6.08,6.07,6.08,112000.0,3.9361,3.9361,3.9296,3.9361,112000.0
2007-10-09 12:35:00,6.08,6.08,6.08,6.08,15200.0,3.9361,3.9361,3.9361,3.9361,15200.0
2007-10-09 12:40:00,6.08,6.09,6.08,6.09,74400.0,3.9361,3.9425,3.9361,3.9425,74400.0
2007-10-09 12:45:00,6.08,6.1,6.08,6.1,53600.0,3.9361,3.949,3.9361,3.949,53600.0
2007-10-09 12:50:00,6.1,6.1,6.09,6.09,21600.0,3.949,3.949,3.9425,3.9425,21600.0
2007-10-09 12:55:00,6.09,6.09,6.08,6.09,60000.0,3.9425,3.9425,3.9361,3.9425,60000.0
2007-10-09 13:00:00,6.09,6.09,6.08,6.08,80800.0,3.9425,3.9425,3.9361,3.9361,80800.0
2007-10-09 13:05:00,6.08,6.08,6.07,6.08,45600.0,3.9361,3.9361,3.9296,3.9361,45600.0
2007-10-09 13:10:00,6.08,6.08,6.08,6.08,63200.0,3.9361,3.9361,3.9361,3.9361,63200.0
2007-10-09 13:15:00,6.08,6.08,6.08,6.08,42400.0,3.9361,3.9361,3.9361,3.9361,42400.0
2007-10-09 13:20:00,6.08,6.08,6.07,6.08,308800.0,3.9361,3.9361,3.9296,3.9361,308800.0
2007-10-09 13:25:00,6.08,6.08,6.08,6.08,47200.0,3.9361,3.9361,3.9361,3.9361,47200.0
2007-10-09 13:30:00,6.08,6.08,6.06,6.07,169600.0,3.9361,3.9361,3.9231,3.9296,169600.0
2007-10-09 13:35:00,6.07,6.08,6.07,6.08,22400.0,3.9296,3.9361,3.9296,3.9361,22400.0
2007-10-09 13:40:00,6.08,6.08,6.08,6.08,31200.0,3.9361,3.9361,3.9361,3.9361,31200.0
2007-10-09 13:45:00,6.08,6.1,6.08,6.1,37600.0,3.9361,3.949,3.9361,3.949,37600.0
2007-10-09 13:50:00,6.1,6.1,6.1,6.1,38400.0,3.949,3.949,3.949,3.949,38400.0
2007-10-09 13:55:00,6.1,6.1,6.09,6.09,60800.0,3.949,3.949,3.9425,3.9425,60800.0
2007-10-09 14:00:00,6.09,6.11,6.08,6.1,118400.0,3.9425,3.9555,3.9361,3.949,118400.0
2007-10-09 14:05:00,6.1,6.11,6.09,6.09,41600.0,3.949,3.9555,3.9425,3.9425,41600.0
2007-10-09 14:10:00,6.09,6.09,6.08,6.09,61600.0,3.9425,3.9425,3.9361,3.9425,61600.0
2007-10-09 14:15:00,6.09,6.09,6.08,6.09,68000.0,3.9425,3.9425,3.9361,3.9425,68000.0
2007-10-09 14:20:00,6.09,6.09,6.09,6.09,52000.0,3.9425,3.9425,3.9425,3.9425,52000.0
2007-10-09 14:25:00,6.09,6.1,6.08,6.1,108800.0,3.9425,3.949,3.9361,3.949,108800.0
2007-10-09 14:30:00,6.1,6.1,6.09,6.1,79200.0,3.949,3.949,3.9425,3.949,79200.0
2007-10-09 14:35:00,6.1,6.1,6.1,6.1,48800.0,3.949,3.949,3.949,3.949,48800.0
2007-10-09 14:40:00,6.1,6.1,6.09,6.09,68800.0,3.949,3.949,3.9425,3.9425,68800.0
2007-10-09 14:45:00,6.09,6.09,6.08,6.08,86400.0,3.9425,3.9425,3.9361,3.9361,86400.0
2007-10-09 14:50:00,6.08,6.1,6.08,6.1,56000.0,3.9361,3.949,3.9361,3.949,56000.0
2007-10-09 14:55:00,6.1,6.1,6.08,6.1,80000.0,3.949,3.949,3.9361,3.949,80000.0
2007-10-09 15:00:00,6.1,6.1,6.08,6.08,65600.0,3.949,3.949,3.9361,3.9361,65600.0
2007-10-09 15:05:00,6.08,6.1,6.08,6.1,82400.0,3.9361,3.949,3.9361,3.949,82400.0
2007-10-09 15:10:00,6.1,6.1,6.09,6.09,106400.0,3.949,3.949,3.9425,3.9425,106400.0
2007-10-09 15:15:00,6.1,6.11,6.09,6.11,126400.0,3.949,3.9555,3.9425,3.9555,126400.0
2007-10-09 15:20:00,6.11,6.12,6.11,6.11,73600.0,3.9555,3.962,3.9555,3.9555,73600.0
2007-10-09 15:25:00,6.11,6.11,6.08,6.09,369600.0,3.9555,3.9555,3.9361,3.9425,369600.0
2007-10-09 15:30:00,6.09,6.1,6.09,6.09,85600.0,3.9425,3.949,3.9425,3.9425,85600.0
2007-10-09 15:35:00,6.09,6.1,6.09,6.1,105600.0,3.9425,3.949,3.9425,3.949,105600.0
2007-10-09 15:40:00,6.1,6.11,6.08,6.08,213600.0,3.949,3.9555,3.9361,3.9361,213600.0
2007-10-09 15:45:00,6.08,6.09,6.08,6.08,79200.0,3.9361,3.9425,3.9361,3.9361,79200.0
2007-10-09 15:50:00,6.08,6.09,6.08,6.08,168000.0,3.9361,3.9425,3.9361,3.9361,168000.0
2007-10-09 15:55:00,6.08,6.1,6.08,6.09,356000.0,3.9361,3.949,3.9361,3.9425,356000.0
2007-10-10 09:30:00,6.06,6.08,6.06,6.06,57600.0,3.9231,3.9361,3.9231,3.9231,57600.0
2007-10-10 09:35:00,6.06,6.06,6.06,6.06,54400.0,3.9231,3.9231,3.9231,3.9231,54400.0
2007-10-10 09:40:00,6.06,6.07,6.05,6.06,154400.0,3.9231,3.9296,3.9166,3.9231,154400.0
2007-10-10 09:45:00,6.06,6.08,6.05,6.07,63200.0,3.9231,3.9361,3.9166,3.9296,63200.0
2007-10-10 09:50:00,6.07,6.08,6.07,6.08,212000.0,3.9296,3.9361,3.9296,3.9361,212000.0
2007-10-10 09:55:00,6.08,6.08,6.06,6.06,257600.0,3.9361,3.9361,3.9231,3.9231,257600.0
2007-10-10 10:00:00,6.06,6.08,6.05,6.06,53600.0,3.9231,3.9361,3.9166,3.9231,53600.0
2007-10-10 10:05:00,6.06,6.06,6.03,6.03,164000.0,3.9231,3.9231,3.9037,3.9037,164000.0
2007-10-10 10:10:00,6.04,6.05,6.03,6.05,930400.0,3.9102,3.9166,3.9037,3.9166,930400.0
2007-10-10 10:15:00,6.05,6.06,6.05,6.06,49600.0,3.9166,3.9231,3.9166,3.9231,49600.0
2007-10-10 10:20:00,6.06,6.07,6.05,6.07,82400.0,3.9231,3.9296,3.9166,3.9296,82400.0
2007-10-10 10:25:00,6.07,6.08,6.07,6.07,68000.0,3.9296,3.9361,3.9296,3.9296,68000.0
2007-10-10 10:30:00,6.08,6.1,6.07,6.1,64800.0,3.9361,3.949,3.9296,3.949,64800.0
2007-10-10 10:35:00,6.1,6.11,6.09,6.09,160800.0,3.949,3.9555,3.9425,3.9425,160800.0
2007-10-10 10:40:00,6.09,6.09,6.05,6.07,78400.0,3.9425,3.9425,3.9166,3.9296,78400.0
2007-10-10 10:45:00,6.07,6.07,6.06,6.06,104000.0,3.9296,3.9296,3.9231,3.9231,104000.0
2007-10-10 10:50:00,6.06,6.06,6.04,6.04,96000.0,3.9231,3.9231,3.9102,3.9102,96000.0
2007-10-10 10:55:00,6.04,6.04,6.03,6.04,83200.0,3.9102,3.9102,3.9037,3.9102,83200.0
2007-10-10 11:00:00,6.04,6.05,6.03,6.04,126400.0,3.9102,3.9166,3.9037,3.9102,126400.0
2007-10-10 11:05:00,6.04,6.04,6.04,6.04,119200.0,3.9102,3.9102,3.9102,3.9102,119200.0
2007-10-10 11:10:00,6.04,6.04,6.04,6.04,88800.0,3.9102,3.9102,3.9102,3.9102,88800.0
2007-10-10 11:15:00,6.04,6.06,6.04,6.05,60000.0,3.9102,3.9231,3.9102,3.9166,60000.0
2007-10-10 11:20:00,6.06,6.06,6.05,6.06,52000.0,3.9231,3.9231,3.9166,3.9231,52000.0
2007-10-10 11:25:00,6.06,6.07,6.06,6.07,23200.0,3.9231,3.9296,3.9231,3.9296,23200.0
2007-10-10 11:30:00,6.06,6.06,6.06,6.06,68000.0,3.9231,3.9231,3.9231,3.9231,68000.0
2007-10-10 11:35:00,6.06,6.08,6.06,6.07,48000.0,3.9231,3.9361,3.9231,3.9296,48000.0
2007-10-10 11:40:00,6.06,6.06,6.05,6.05,33600.0,3.9231,3.9231,3.9166,3.9166,33600.0
2007-10-10 11:45:00,6.05,6.05,6.05,6.05,41600.0,3.9166,3.9166,3.9166,3.9166,41600.0
2007-10-10 11:50:00,6.05,6.05,6.04,6.04,76000.0,3.9166,3.9166,3.9102,3.9102,76000.0
2007-10-10 11:55:00,6.04,6.05,6.04,6.05,46400.0,3.9102,3.9166,3.9102,3.9166,46400.0
2007-10-10 12:00:00,6.05,6.05,6.05,6.05,31200.0,3.9166,3.9166,3.9166,3.9166,31200.0
2007-10-10 12:05:00,6.05,6.05,6.04,6.05,46400.0,3.9166,3.9166,3.9102,3.9166,46400.0
2007-10-10 12:10:00,6.05,6.05,6.03,6.03,34400.0,3.9166,3.9166,3.9037,3.9037,34400.0
2007-10-10 12:15:00,6.03,6.03,6.02,6.02,85600.0,3.9037,3.9037,3.8972,3.8972,85600.0
2007-10-10 12:20:00,6.02,6.03,6.02,6.02,43200.0,3.8972,3.9037,3.8972,3.8972,43200.0
2007-10-10 12:25:00,6.02,6.05,6.02,6.03,72000.0,3.8972,3.9166,3.8972,3.9037,72000.0
2007-10-10 12:30:00,6.03,6.04,6.03,6.04,21600.0,3.9037,3.9102,3.9037,3.9102,21600.0
2007-10-10 12:35:00,6.04,6.06,6.04,6.05,44800.0,3.9102,3.9231,3.9102,3.9166,44800.0
2007-10-10 12:40:00,6.05,6.08,6.05,6.08,45600.0,3.9166,3.9361,3.9166,3.9361,45600.0
2007-10-10 12:45:00,6.08,6.08,6.07,6.08,25600.0,3.9361,3.9361,3.9296,3.9361,25600.0
2007-10-10 12:50:00,6.07,6.09,6.07,6.09,115200.0,3.9296,3.9425,3.9296,3.9425,115200.0
2007-10-10 12:55:00,6.09,6.09,6.08,6.08,69600.0,3.9425,3.9425,3.9361,3.9361,69600.0
2007-10-10 13:00:00,6.08,6.08,6.06,6.06,47200.0,3.9361,3.9361,3.9231,3.9231,47200.0
2007-10-10 13:05:00,6.07,6.07,6.06,6.06,22400.0,3.9296,3.9296,3.9231,3.9231,22400.0
2007-10-10 13:10:00,6.06,6.08,6.06,6.07,44000.0,3.9231,3.9361,3.9231,3.9296,44000.0
2007-10-10 13:15:00,6.07,6.07,6.05,6.05,44800.0,3.9296,3.9296,3.9166,3.9166,44800.0
2007-10-10 13:20:00,6.05,6.05,6.04,6.04,90400.0,3.9166,3.9166,3.9102,3.9102,90400.0
2007-10-10 13:25:00,6.05,6.07,6.04,6.06,76800.0,3.9166,3.9296,3.9102,3.9231,76800.0
2007-10-10 13:30:00,6.06,6.08,6.06,6.06,79200.0,3.9231,3.9361,3.9231,3.9231,79200.0
2007-10-10 13:35:00,6.06,6.07,6.06,6.06,31200.0,3.9231,3.9296,3.9231,3.9231,31200.0
2007-10-10 13:40:00,6.06,6.08,6.06,6.08,67200.0,3.9231,3.9361,3.9231,3.9361,67200.0
2007-10-10 13:45:00,6.08,6.09,6.07,6.07,57600.0,3.9361,3.9425,3.9296,3.9296,57600.0
2007-10-10 13:50:00,6.08,6.08,6.07,6.08,17600.0,3.9361,3.9361,3.9296,3.9361,17600.0
2007-10-10 13:55:00,6.08,6.09,6.08,6.09,26400.0,3.9361,3.9425,3.9361,3.9425,26400.0
2007-10-10 14:00:00,6.08,6.09,6.07,6.07,86400.0,3.9361,3.9425,3.9296,3.9296,86400.0
2007-10-10 14:05:00,6.07,6.07,6.07,6.07,78400.0,3.9296,3.9296,3.9296,3.9296,78400.0
2007-10-10 14:10:00,6.07,6.08,6.07,6.08,38400.0,3.9296,3.9361,3.9296,3.9361,38400.0
2007-10-10 14:15:00,6.08,6.09,6.08,6.09,89600.0,3.9361,3.9425,3.9361,3.9425,89600.0
2007-10-10 14:20:00,6.09,6.09,6.08,6.08,46400.0,3.9425,3.9425,3.9361,3.9361,46400.0
2007-10-10 14:25:00,6.08,6.09,6.08,6.09,79200.0,3.9361,3.9425,3.9361,3.9425,79200.0
2007-10-10 14:30:00,6.09,6.09,6.08,6.09,52000.0,3.9425,3.9425,3.9361,3.9425,52000.0
2007-10-10 14:35:00,6.09,6.09,6.08,6.08,280800.0,3.9425,3.9425,3.9361,3.9361,280800.0
2007-10-10 14:40:00,6.08,6.1,6.08,6.1,64800.0,3.9361,3.949,3.9361,3.949,64800.0
2007-10-10 14:45:00,6.1,6.11,6.09,6.1,67200.0,3.949,3.9555,3.9425,3.949,67200.0
2007-10-10 14:50:00,6.1,6.1,6.08,6.1,60000.0,3.949,3.949,3.9361,3.949,60000.0
2007-10-10 14:55:00,6.1,6.12,6.1,6.11,76800.0,3.949,3.962,3.949,3.9555,76800.0
2007-10-10 15:00:00,6.11,6.12,6.11,6.11,119200.0,3.9555,3.962,3.9555,3.9555,119200.0
2007-10-10 15:05:00,6.12,6.12,6.11,6.11,118400.0,3.962,3.962,3.9555,3.9555,118400.0
2007-10-10 15:10:00,6.11,6.12,6.11,6.11,84000.0,3.9555,3.962,3.9555,3.9555,84000.0
2007-10-10 15:15:00,6.11,6.12,6.11,6.12,104000.0,3.9555,3.962,3.9555,3.962,104000.0
2007-10-10 15:20:00,6.12,6.13,6.12,6.13,112800.0,3.962,3.9684,3.962,3.9684,112800.0
2007-10-10 15:25:00,6.13,6.13,6.12,6.13,118400.0,3.9684,3.9684,3.962,3.9684,118400.0
2007-10-10 15:30:00,6.13,6.13,6.12,6.13,141600.0,3.9684,3.9684,3.962,3.9684,141600.0
2007-10-10 15:35:00,6.13,6.13,6.11,6.11,164000.0,3.9684,3.9684,3.9555,3.9555,164000.0
2007-10-10 15:40:00,6.11,6.14,6.11,6.13,212000.0,3.9555,3.9749,3.9555,3.9684,212000.0
2007-10-10 15:45:00,6.12,6.16,6.12,6.15,196000.0,3.962,3.9879,3.962,3.9814,196000.0
2007-10-10 15:50:00,6.15,6.16,6.14,6.14,260000.0,3.9814,3.9879,3.9749,3.9749,260000.0
2007-10-10 15:55:00,6.14,6.17,6.14,6.16,443200.0,3.9749,3.9943,3.9749,3.9879,443200.0
2007-10-11 09:30:00,5.75,6.02,5.73,5.81,1292000.0,3.7224,3.8972,3.7095,3.7613,1292000.0
2007-10-11 09:35:00,5.8,5.83,5.67,5.72,1349600.0,3.7548,3.7742,3.6706,3.703,1349600.0
2007-10-11 09:40:00,5.73,5.75,5.64,5.73,995200.0,3.7095,3.7224,3.6512,3.7095,995200.0
2007-10-11 09:45:00,5.75,5.79,5.72,5.74,655200.0,3.7224,3.7483,3.703,3.716,655200.0
2007-10-11 09:50:00,5.73,5.74,5.69,5.7,516800.0,3.7095,3.716,3.6836,3.6901,516800.0
2007-10-11 09:55:00,5.7,5.71,5.67,5.68,1019200.0,3.6901,3.6965,3.6706,3.6771,1019200.0
2007-10-11 10:00:00,5.68,5.72,5.64,5.71,716800.0,3.6771,3.703,3.6512,3.6965,716800.0
2007-10-11 10:05:00,5.71,5.73,5.7,5.7,787200.0,3.6965,3.7095,3.6901,3.6901,787200.0
2007-10-11 10:10:00,5.71,5.74,5.7,5.73,357600.0,3.6965,3.716,3.6901,3.7095,357600.0
2007-10-11 10:15:00,5.73,5.77,5.73,5.75,356000.0,3.7095,3.7354,3.7095,3.7224,356000.0
2007-10-11 10:20:00,5.75,5.77,5.74,5.75,432000.0,3.7224,3.7354,3.716,3.7224,432000.0
2007-10-11 10:25:00,5.74,5.75,5.74,5.74,310400.0,3.716,3.7224,3.716,3.716,310400.0
2007-10-11 10:30:00,5.74,5.75,5.72,5.72,696800.0,3.716,3.7224,3.703,3.703,696800.0
2007-10-11 10:35:00,5.72,5.72,5.7,5.7,424000.0,3.703,3.703,3.6901,3.6901,424000.0
2007-10-11 10:40:00,5.7,5.71,5.7,5.7,515200.0,3.6901,3.6965,3.6901,3.6901,515200.0
2007-10-11 10:45:00,5.7,5.72,5.68,5.72,912800.0,3.6901,3.703,3.6771,3.703,912800.0
2007-10-11 10:50:00,5.72,5.72,5.7,5.7,233600.0,3.703,3.703,3.6901,3.6901,233600.0
2007-10-11 10:55:00,5.7,5.78,5.7,5.77,418400.0,3.6901,3.7419,3.6901,3.7354,418400.0
2007-10-11 11:00:00,5.77,5.77,5.72,5.73,257600.0,3.7354,3.7354,3.703,3.7095,257600.0
2007-10-11 11:05:00,5.73,5.73,5.72,5.72,231200.0,3.7095,3.7095,3.703,3.703,231200.0
2007-10-11 11:10:00,5.72,5.73,5.71,5.71,357600.0,3.703,3.7095,3.6965,3.6965,357600.0
2007-10-11 11:15:00,5.71,5.71,5.7,5.71,240800.0,3.6965,3.6965,3.6901,3.6965,240800.0
2007-10-11 11:20:00,5.71,5.71,5.7,5.7,318400.0,3.6965,3.6965,3.6901,3.6901,318400.0
2007-10-11 11:25:00,5.7,5.75,5.7,5.75,382400.0,3.6901,3.7224,3.6901,3.7224,382400.0
2007-10-11 11:30:00,5.75,5.76,5.73,5.75,346400.0,3.7224,3.7289,3.7095,3.7224,346400.0
2007-10-11 11:35:00,5.75,5.75,5.74,5.75,668800.0,3.7224,3.7224,3.716,3.7224,668800.0
2007-10-11 11:40:00,5.75,5.75,5.72,5.72,427200.0,3.7224,3.7224,3.703,3.703,427200.0
2007-10-11 11:45:00,5.72,5.73,5.72,5.72,101600.0,3.703,3.7095,3.703,3.703,101600.0
2007-10-11 11:50:00,5.72,5.73,5.72,5.73,125600.0,3.703,3.7095,3.703,3.7095,125600.0
2007-10-11 11:55:00,5.73,5.73,5.72,5.72,96800.0,3.7095,3.7095,3.703,3.703,96800.0
2007-10-11 12:00:00,5.72,5.73,5.72,5.72,208000.0,3.703,3.7095,3.703,3.703,208000.0
2007-10-11 12:05:00,5.72,5.72,5.7,5.7,272800.0,3.703,3.703,3.6901,3.6901,272800.0
2007-10-11 12:10:00,5.7,5.73,5.7,5.72,332000.0,3.6901,3.7095,3.6901,3.703,332000.0
2007-10-11 12:15:00,5.72,5.72,5.7,5.7,108000.0,3.703,3.703,3.6901,3.6901,108000.0
2007-10-11 12:20:00,5.7,5.7,5.7,5.7,74400.0,3.6901,3.6901,3.6901,3.6901,74400.0
2007-10-11 12:25:00,5.7,5.7,5.67,5.67,324000.0,3.6901,3.6901,3.6706,3.6706,324000.0
2007-10-11 12:30:00,5.67,5.68,5.67,5.67,734400.0,3.6706,3.6771,3.6706,3.6706,734400.0
2007-10-11 12:35:00,5.67,5.67,5.65,5.66,297600.0,3.6706,3.6706,3.6577,3.6642,297600.0
2007-10-11 12:40:00,5.66,5.67,5.66,5.66,213600.0,3.6642,3.6706,3.6642,3.6642,213600.0
2007-10-11 12:45:00,5.66,5.67,5.66,5.66,140800.0,3.6642,3.6706,3.6642,3.6642,140800.0
2007-10-11 12:50:00,5.66,5.66,5.64,5.65,272800.0,3.6642,3.6642,3.6512,3.6577,272800.0
2007-10-11 12:55:00,5.65,5.68,5.65,5.67,192800.0,3.6577,3.6771,3.6577,3.6706,192800.0
2007-10-11 13:00:00,5.67,5.69,5.67,5.67,313600.0,3.6706,3.6836,3.6706,3.6706,313600.0
2007-10-11 13:05:00,5.67,5.67,5.65,5.65,92000.0,3.6706,3.6706,3.6577,3.6577,92000.0
2007-10-11 13:10:00,5.65,5.7,5.65,5.69,245600.0,3.6577,3.6901,3.6577,3.6836,245600.0
2007-10-11 13:15:00,5.68,5.68,5.67,5.68,64000.0,3.6771,3.6771,3.6706,3.6771,64000.0
2007-10-11 13:20:00,5.68,5.71,5.68,5.7,154400.0,3.6771,3.6965,3.6771,3.6901,154400.0
2007-10-11 13:25:00,5.7,5.7,5.68,5.68,100000.0,3.6901,3.6901,3.6771,3.6771,100000.0
2007-10-11 13:30:00,5.68,5.68,5.67,5.67,137600.0,3.6771,3.6771,3.6706,3.6706,137600.0
2007-10-11 13:35:00,5.67,5.67,5.66,5.66,168000.0,3.6706,3.6706,3.6642,3.6642,168000.0
2007-10-11 13:40:00,5.66,5.67,5.66,5.67,101600.0,3.6642,3.6706,3.6642,3.6706,101600.0
2007-10-11 13:45:00,5.67,5.69,5.67,5.68,135200.0,3.6706,3.6836,3.6706,3.6771,135200.0
2007-10-11 13:50:00,5.67,5.68,5.66,5.68,228000.0,3.6706,3.6771,3.6642,3.6771,228000.0
2007-10-11 13:55:00,5.67,5.7,5.66,5.67,248000.0,3.6706,3.6901,3.6642,3.6706,248000.0
2007-10-11 14:00:00,5.66,5.66,5.66,5.66,282400.0,3.6642,3.6642,3.6642,3.6642,282400.0
2007-10-11 14:05:00,5.66,5.66,5.64,5.65,377600.0,3.6642,3.6642,3.6512,3.6577,377600.0
2007-10-11 14:10:00,5.65,5.65,5.61,5.63,588800.0,3.6577,3.6577,3.6318,3.6447,588800.0
2007-10-11 14:15:00,5.63,5.66,5.62,5.64,318400.0,3.6447,3.6642,3.6383,3.6512,318400.0
2007-10-11 14:20:00,5.64,5.65,5.63,5.64,375200.0,3.6512,3.6577,3.6447,3.6512,375200.0
2007-10-11 14:25:00,5.65,5.66,5.6,5.64,586400.0,3.6577,3.6642,3.6253,3.6512,586400.0
2007-10-11 14:30:00,5.65,5.66,5.62,5.63,274400.0,3.6577,3.6642,3.6383,3.6447,274400.0
2007-10-11 14:35:00,5.63,5.64,5.6,5.62,188800.0,3.6447,3.6512,3.6253,3.6383,188800.0
2007-10-11 14:40:00,5.62,5.67,5.6,5.6,260800.0,3.6383,3.6706,3.6253,3.6253,260800.0
2007-10-11 14:45:00,5.61,5.61,5.58,5.6,534400.0,3.6318,3.6318,3.6124,3.6253,534400.0
2007-10-11 14:50:00,5.6,5.6,5.59,5.59,293600.0,3.6253,3.6253,3.6189,3.6189,293600.0
2007-10-11 14:55:00,5.59,5.59,5.57,5.57,284800.0,3.6189,3.6189,3.6059,3.6059,284800.0
2007-10-11 15:00:00,5.57,5.58,5.57,5.57,276000.0,3.6059,3.6124,3.6059,3.6059,276000.0
2007-10-11 15:05:00,5.57,5.57,5.54,5.55,472000.0,3.6059,3.6059,3.5865,3.593,472000.0
2007-10-11 15:10:00,5.55,5.58,5.55,5.56,252000.0,3.593,3.6124,3.593,3.5994,252000.0
2007-10-11 15:15:00,5.56,5.57,5.56,5.56,252000.0,3.5994,3.6059,3.5994,3.5994,252000.0
2007-10-11 15:20:00,5.56,5.56,5.55,5.55,281600.0,3.5994,3.5994,3.593,3.593,281600.0
2007-10-11 15:25:00,5.54,5.61,5.54,5.6,431200.0,3.5865,3.6318,3.5865,3.6253,431200.0
2007-10-11 15:30:00,5.6,5.6,5.54,5.54,424800.0,3.6253,3.6253,3.5865,3.5865,424800.0
2007-10-11 15:35:00,5.54,5.55,5.54,5.55,450400.0,3.5865,3.593,3.5865,3.593,450400.0
2007-10-11 15:40:00,5.55,5.58,5.55,5.57,339200.0,3.593,3.6124,3.593,3.6059,339200.0
2007-10-11 15:45:00,5.57,5.58,5.56,5.56,300000.0,3.6059,3.6124,3.5994,3.5994,300000.0
2007-10-11 15:50:00,5.56,5.56,5.54,5.56,455200.0,3.5994,3.5994,3.5865,3.5994,455200.0
2007-10-11 15:55:00,5.55,5.56,5.52,5.53,952000.0,3.593,3.5994,3.5735,3.58,952000.0
2007-10-12 09:30:00,5.58,5.6,5.47,5.47,682400.0,3.6124,3.6253,3.5412,3.5412,682400.0
2007-10-12 09:35:00,5.47,5.5,5.41,5.44,704800.0,3.5412,3.5606,3.5023,3.5217,704800.0
2007-10-12 09:40:00,5.44,5.5,5.44,5.46,480000.0,3.5217,3.5606,3.5217,3.5347,480000.0
2007-10-12 09:45:00,5.46,5.5,5.45,5.45,746400.0,3.5347,3.5606,3.5282,3.5282,746400.0
2007-10-12 09:50:00,5.45,5.48,5.44,5.47,180800.0,3.5282,3.5476,3.5217,3.5412,180800.0
2007-10-12 09:55:00,5.47,5.47,5.43,5.45,308800.0,3.5412,3.5412,3.5153,3.5282,308800.0
2007-10-12 10:00:00,5.45,5.48,5.44,5.48,177600.0,3.5282,3.5476,3.5217,3.5476,177600.0
2007-10-12 10:05:00,5.48,5.48,5.44,5.45,196800.0,3.5476,3.5476,3.5217,3.5282,196800.0
2007-10-12 10:10:00,5.45,5.47,5.42,5.44,253600.0,3.5282,3.5412,3.5088,3.5217,253600.0
2007-10-12 10:15:00,5.44,5.46,5.43,5.45,114400.0,3.5217,3.5347,3.5153,3.5282,114400.0
2007-10-12 10:20:00,5.45,5.45,5.43,5.43,76800.0,3.5282,3.5282,3.5153,3.5153,76800.0
2007-10-12 10:25:00,5.43,5.44,5.43,5.43,228800.0,3.5153,3.5217,3.5153,3.5153,228800.0
2007-10-12 10:30:00,5.43,5.44,5.43,5.43,135200.0,3.5153,3.5217,3.5153,3.5153,135200.0
2007-10-12 10:35:00,5.43,5.44,5.43,5.43,139200.0,3.5153,3.5217,3.5153,3.5153,139200.0
2007-10-12 10:40:00,5.44,5.44,5.43,5.44,208000.0,3.5217,3.5217,3.5153,3.5217,208000.0
2007-10-12 10:45:00,5.44,5.44,5.43,5.43,144000.0,3.5217,3.5217,3.5153,3.5153,144000.0
2007-10-12 10:50:00,5.43,5.44,5.43,5.43,64000.0,3.5153,3.5217,3.5153,3.5153,64000.0
2007-10-12 10:55:00,5.44,5.44,5.43,5.43,130400.0,3.5217,3.5217,3.5153,3.5153,130400.0
2007-10-12 11:00:00,5.43,5.43,5.43,5.43,600800.0,3.5153,3.5153,3.5153,3.5153,600800.0
2007-10-12 11:05:00,5.43,5.44,5.43,5.43,159200.0,3.5153,3.5217,3.5153,3.5153,159200.0
2007-10-12 11:10:00,5.43,5.44,5.43,5.43,126400.0,3.5153,3.5217,3.5153,3.5153,126400.0
2007-10-12 11:15:00,5.43,5.44,5.43,5.43,167200.0,3.5153,3.5217,3.5153,3.5153,167200.0
2007-10-12 11:20:00,5.43,5.43,5.43,5.43,93600.0,3.5153,3.5153,3.5153,3.5153,93600.0
2007-10-12 11:25:00,5.43,5.43,5.43,5.43,88000.0,3.5153,3.5153,3.5153,3.5153,88000.0
2007-10-12 11:30:00,5.43,5.43,5.43,5.43,218400.0,3.5153,3.5153,3.5153,3.5153,218400.0
2007-10-12 11:35:00,5.43,5.46,5.43,5.45,416800.0,3.5153,3.5347,3.5153,3.5282,416800.0
2007-10-12 11:40:00,5.45,5.45,5.43,5.45,471200.0,3.5282,3.5282,3.5153,3.5282,471200.0
2007-10-12 11:45:00,5.45,5.49,5.45,5.49,208000.0,3.5282,3.5541,3.5282,3.5541,208000.0
2007-10-12 11:50:00,5.49,5.5,5.49,5.5,498400.0,3.5541,3.5606,3.5541,3.5606,498400.0
2007-10-12 11:55:00,5.5,5.5,5.49,5.5,99200.0,3.5606,3.5606,3.5541,3.5606,99200.0
2007-10-12 12:00:00,5.5,5.5,5.47,5.48,212800.0,3.5606,3.5606,3.5412,3.5476,212800.0
2007-10-12 12:05:00,5.48,5.48,5.47,5.47,67200.0,3.5476,3.5476,3.5412,3.5412,67200.0
2007-10-12 12:10:00,5.47,5.47,5.46,5.46,119200.0,3.5412,3.5412,3.5347,3.5347,119200.0
2007-10-12 12:15:00,5.46,5.47,5.46,5.47,70400.0,3.5347,3.5412,3.5347,3.5412,70400.0
2007-10-12 12:20:00,5.47,5.49,5.47,5.48,108800.0,3.5412,3.5541,3.5412,3.5476,108800.0
2007-10-12 12:25:00,5.48,5.49,5.48,5.48,51200.0,3.5476,3.5541,3.5476,3.5476,51200.0
2007-10-12 12:30:00,5.48,5.48,5.47,5.48,99200.0,3.5476,3.5476,3.5412,3.5476,99200.0
2007-10-12 12:35:00,5.47,5.47,5.47,5.47,122400.0,3.5412,3.5412,3.5412,3.5412,122400.0
2007-10-12 12:40:00,5.47,5.47,5.47,5.47,92000.0,3.5412,3.5412,3.5412,3.5412,92000.0
2007-10-12 12:45:00,5.47,5.47,5.46,5.47,79200.0,3.5412,3.5412,3.5347,3.5412,79200.0
2007-10-12 12:50:00,5.47,5.47,5.46,5.47,70400.0,3.5412,3.5412,3.5347,3.5412,70400.0
2007-10-12 12:55:00,5.47,5.49,5.47,5.49,80800.0,3.5412,3.5541,3.5412,3.5541,80800.0
2007-10-12 13:00:00,5.49,5.51,5.49,5.5,117600.0,3.5541,3.5671,3.5541,3.5606,117600.0
2007-10-12 13:05:00,5.5,5.5,5.5,5.5,69600.0,3.5606,3.5606,3.5606,3.5606,69600.0
2007-10-12 13:10:00,5.5,5.5,5.5,5.5,127200.0,3.5606,3.5606,3.5606,3.5606,127200.0
2007-10-12 13:15:00,5.5,5.52,5.5,5.51,239200.0,3.5606,3.5735,3.5606,3.5671,239200.0
2007-10-12 13:20:00,5.51,5.52,5.5,5.5,82400.0,3.5671,3.5735,3.5606,3.5606,82400.0
2007-10-12 13:25:00,5.51,5.51,5.5,5.51,300800.0,3.5671,3.5671,3.5606,3.5671,300800.0
2007-10-12 13:30:00,5.51,5.52,5.51,5.52,311200.0,3.5671,3.5735,3.5671,3.5735,311200.0
2007-10-12 13:35:00,5.52,5.54,5.52,5.53,258400.0,3.5735,3.5865,3.5735,3.58,258400.0
2007-10-12 13:40:00,5.53,5.54,5.51,5.52,180000.0,3.58,3.5865,3.5671,3.5735,180000.0
2007-10-12 13:45:00,5.52,5.54,5.52,5.54,81600.0,3.5735,3.5865,3.5735,3.5865,81600.0
2007-10-12 13:50:00,5.54,5.54,5.53,5.54,127200.0,3.5865,3.5865,3.58,3.5865,127200.0
2007-10-12 13:55:00,5.54,5.55,5.54,5.54,200000.0,3.5865,3.593,3.5865,3.5865,200000.0
2007-10-12 14:00:00,5.54,5.57,5.54,5.57,193600.0,3.5865,3.6059,3.5865,3.6059,193600.0
2007-10-12 14:05:00,5.57,5.57,5.56,5.57,115200.0,3.6059,3.6059,3.5994,3.6059,115200.0
2007-10-12 14:10:00,5.57,5.58,5.57,5.57,91200.0,3.6059,3.6124,3.6059,3.6059,91200.0
2007-10-12 14:15:00,5.57,5.59,5.57,5.58,210400.0,3.6059,3.6189,3.6059,3.6124,210400.0
2007-10-12 14:20:00,5.58,5.59,5.58,5.59,85600.0,3.6124,3.6189,3.6124,3.6189,85600.0
2007-10-12 14:25:00,5.59,5.59,5.58,5.58,44000.0,3.6189,3.6189,3.6124,3.6124,44000.0
2007-10-12 14:30:00,5.58,5.61,5.58,5.6,302400.0,3.6124,3.6318,3.6124,3.6253,302400.0
2007-10-12 14:35:00,5.6,5.61,5.6,5.61,212800.0,3.6253,3.6318,3.6253,3.6318,212800.0
2007-10-12 14:40:00,5.61,5.62,5.61,5.61,231200.0,3.6318,3.6383,3.6318,3.6318,231200.0
2007-10-12 14:45:00,5.61,5.63,5.61,5.62,252000.0,3.6318,3.6447,3.6318,3.6383,252000.0
2007-10-12 14:50:00,5.62,5.64,5.62,5.62,246400.0,3.6383,3.6512,3.6383,3.6383,246400.0
2007-10-12 14:55:00,5.62,5.62,5.61,5.62,200800.0,3.6383,3.6383,3.6318,3.6383,200800.0
2007-10-12 15:00:00,5.62,5.64,5.62,5.62,407200.0,3.6383,3.6512,3.6383,3.6383,407200.0
2007-10-12 15:05:00,5.62,5.64,5.62,5.63,319200.0,3.6383,3.6512,3.6383,3.6447,319200.0
2007-10-12 15:10:00,5.63,5.64,5.63,5.63,340800.0,3.6447,3.6512,3.6447,3.6447,340800.0
2007-10-12 15:15:00,5.63,5.63,5.62,5.62,164000.0,3.6447,3.6447,3.6383,3.6383,164000.0
2007-10-12 15:20:00,5.62,5.63,5.62,5.63,208800.0,3.6383,3.6447,3.6383,3.6447,208800.0
2007-10-12 15:25:00,5.63,5.65,5.63,5.64,227200.0,3.6447,3.6577,3.6447,3.6512,227200.0
2007-10-12 15:30:00,5.64,5.65,5.63,5.63,296000.0,3.6512,3.6577,3.6447,3.6447,296000.0
2007-10-12 15:35:00,5.63,5.64,5.62,5.64,320000.0,3.6447,3.6512,3.6383,3.6512,320000.0
2007-10-12 15:40:00,5.64,5.64,5.62,5.62,160800.0,3.6512,3.6512,3.6383,3.6383,160800.0
2007-10-12 15:45:00,5.62,5.62,5.62,5.62,290400.0,3.6383,3.6383,3.6383,3.6383,290400.0
2007-10-12 15:50:00,5.62,5.63,5.62,5.62,439200.0,3.6383,3.6447,3.6383,3.6383,439200.0
2007-10-12 15:55:00,5.62,5.64,5.61,5.64,567200.0,3.6383,3.6512,3.6318,3.6512,567200.0
2007-10-15 09:30:00,5.65,5.65,5.57,5.57,384800.0,3.6577,3.6577,3.6059,3.6059,384800.0
2007-10-15 09:35:00,5.57,5.58,5.56,5.57,321600.0,3.6059,3.6124,3.5994,3.6059,321600.0
2007-10-15 09:40:00,5.57,5.6,5.56,5.59,229600.0,3.6059,3.6253,3.5994,3.6189,229600.0
2007-10-15 09:45:00,5.59,5.62,5.59,5.61,124000.0,3.6189,3.6383,3.6189,3.6318,124000.0
2007-10-15 09:50:00,5.61,5.61,5.6,5.61,125600.0,3.6318,3.6318,3.6253,3.6318,125600.0
2007-10-15 09:55:00,5.61,5.61,5.59,5.59,236800.0,3.6318,3.6318,3.6189,3.6189,236800.0
2007-10-15 10:00:00,5.59,5.6,5.58,5.58,208000.0,3.6189,3.6253,3.6124,3.6124,208000.0
2007-10-15 10:05:00,5.58,5.58,5.56,5.57,290400.0,3.6124,3.6124,3.5994,3.6059,290400.0
2007-10-15 10:10:00,5.58,5.58,5.56,5.56,192800.0,3.6124,3.6124,3.5994,3.5994,192800.0
2007-10-15 10:15:00,5.56,5.58,5.56,5.58,121600.0,3.5994,3.6124,3.5994,3.6124,121600.0
2007-10-15 10:20:00,5.58,5.61,5.58,5.59,182400.0,3.6124,3.6318,3.6124,3.6189,182400.0
2007-10-15 10:25:00,5.59,5.59,5.58,5.58,116800.0,3.6189,3.6189,3.6124,3.6124,116800.0
2007-10-15 10:30:00,5.58,5.58,5.56,5.58,203200.0,3.6124,3.6124,3.5994,3.6124,203200.0
2007-10-15 10:35:00,5.58,5.58,5.56,5.56,172000.0,3.6124,3.6124,3.5994,3.5994,172000.0
2007-10-15 10:40:00,5.57,5.57,5.55,5.56,264000.0,3.6059,3.6059,3.593,3.5994,264000.0
2007-10-15 10:45:00,5.57,5.57,5.56,5.57,80800.0,3.6059,3.6059,3.5994,3.6059,80800.0
2007-10-15 10:50:00,5.56,5.57,5.56,5.56,125600.0,3.5994,3.6059,3.5994,3.5994,125600.0
2007-10-15 10:55:00,5.56,5.56,5.56,5.56,176800.0,3.5994,3.5994,3.5994,3.5994,176800.0
2007-10-15 11:00:00,5.56,5.57,5.56,5.57,164000.0,3.5994,3.6059,3.5994,3.6059,164000.0
2007-10-15 11:05:00,5.57,5.57,5.55,5.55,389600.0,3.6059,3.6059,3.593,3.593,389600.0
2007-10-15 11:10:00,5.55,5.56,5.54,5.56,195200.0,3.593,3.5994,3.5865,3.5994,195200.0
2007-10-15 11:15:00,5.56,5.56,5.54,5.54,229600.0,3.5994,3.5994,3.5865,3.5865,229600.0
2007-10-15 11:20:00,5.54,5.54,5.51,5.52,320000.0,3.5865,3.5865,3.5671,3.5735,320000.0
2007-10-15 11:25:00,5.52,5.54,5.52,5.54,264000.0,3.5735,3.5865,3.5735,3.5865,264000.0
2007-10-15 11:30:00,5.54,5.55,5.54,5.55,232800.0,3.5865,3.593,3.5865,3.593,232800.0
2007-10-15 11:35:00,5.55,5.56,5.55,5.56,97600.0,3.593,3.5994,3.593,3.5994,97600.0
2007-10-15 11:40:00,5.56,5.56,5.54,5.54,75200.0,3.5994,3.5994,3.5865,3.5865,75200.0
2007-10-15 11:45:00,5.55,5.55,5.53,5.53,97600.0,3.593,3.593,3.58,3.58,97600.0
2007-10-15 11:50:00,5.53,5.54,5.53,5.54,278400.0,3.58,3.5865,3.58,3.5865,278400.0
2007-10-15 11:55:00,5.54,5.55,5.54,5.54,82400.0,3.5865,3.593,3.5865,3.5865,82400.0
2007-10-15 12:00:00,5.54,5.54,5.52,5.53,100800.0,3.5865,3.5865,3.5735,3.58,100800.0
2007-10-15 12:05:00,5.53,5.54,5.52,5.54,89600.0,3.58,3.5865,3.5735,3.5865,89600.0
2007-10-15 12:10:00,5.53,5.53,5.53,5.53,92800.0,3.58,3.58,3.58,3.58,92800.0
2007-10-15 12:15:00,5.53,5.53,5.52,5.53,89600.0,3.58,3.58,3.5735,3.58,89600.0
2007-10-15 12:20:00,5.53,5.53,5.52,5.52,116000.0,3.58,3.58,3.5735,3.5735,116000.0
2007-10-15 12:25:00,5.52,5.53,5.52,5.52,213600.0,3.5735,3.58,3.5735,3.5735,213600.0
2007-10-15 12:30:00,5.52,5.52,5.51,5.51,150400.0,3.5735,3.5735,3.5671,3.5671,150400.0
2007-10-15 12:35:00,5.51,5.52,5.51,5.52,45600.0,3.5671,3.5735,3.5671,3.5735,45600.0
2007-10-15 12:40:00,5.52,5.52,5.51,5.51,132800.0,3.5735,3.5735,3.5671,3.5671,132800.0
2007-10-15 12:45:00,5.51,5.51,5.49,5.49,276800.0,3.5671,3.5671,3.5541,3.5541,276800.0
2007-10-15 12:50:00,5.49,5.51,5.49,5.51,102400.0,3.5541,3.5671,3.5541,3.5671,102400.0
2007-10-15 12:55:00,5.5,5.52,5.5,5.52,87200.0,3.5606,3.5735,3.5606,3.5735,87200.0
2007-10-15 13:00:00,5.52,5.52,5.51,5.52,86400.0,3.5735,3.5735,3.5671,3.5735,86400.0
2007-10-15 13:05:00,5.51,5.53,5.51,5.52,132800.0,3.5671,3.58,3.5671,3.5735,132800.0
2007-10-15 13:10:00,5.52,5.53,5.52,5.52,140800.0,3.5735,3.58,3.5735,3.5735,140800.0
2007-10-15 13:15:00,5.52,5.53,5.52,5.53,76800.0,3.5735,3.58,3.5735,3.58,76800.0
2007-10-15 13:20:00,5.53,5.53,5.52,5.52,65600.0,3.58,3.58,3.5735,3.5735,65600.0
2007-10-15 13:25:00,5.52,5.53,5.52,5.52,111200.0,3.5735,3.58,3.5735,3.5735,111200.0
2007-10-15 13:30:00,5.52,5.53,5.52,5.52,47200.0,3.5735,3.58,3.5735,3.5735,47200.0
2007-10-15 13:35:00,5.52,5.53,5.52,5.52,109600.0,3.5735,3.58,3.5735,3.5735,109600.0
2007-10-15 13:40:00,5.53,5.53,5.52,5.52,256000.0,3.58,3.58,3.5735,3.5735,256000.0
2007-10-15 13:45:00,5.52,5.52,5.51,5.52,649600.0,3.5735,3.5735,3.5671,3.5735,649600.0
2007-10-15 13:50:00,5.52,5.52,5.52,5.52,72000.0,3.5735,3.5735,3.5735,3.5735,72000.0
2007-10-15 13:55:00,5.52,5.53,5.52,5.53,95200.0,3.5735,3.58,3.5735,3.58,95200.0
2007-10-15 14:00:00,5.53,5.53,5.52,5.53,100000.0,3.58,3.58,3.5735,3.58,100000.0
2007-10-15 14:05:00,5.53,5.53,5.52,5.52,233600.0,3.58,3.58,3.5735,3.5735,233600.0
2007-10-15 14:10:00,5.52,5.52,5.51,5.51,445600.0,3.5735,3.5735,3.5671,3.5671,445600.0
2007-10-15 14:15:00,5.51,5.53,5.51,5.52,187200.0,3.5671,3.58,3.5671,3.5735,187200.0
2007-10-15 14:20:00,5.52,5.52,5.52,5.52,168800.0,3.5735,3.5735,3.5735,3.5735,168800.0
2007-10-15 14:25:00,5.52,5.52,5.51,5.52,94400.0,3.5735,3.5735,3.5671,3.5735,94400.0
2007-10-15 14:30:00,5.52,5.53,5.52,5.53,135200.0,3.5735,3.58,3.5735,3.58,135200.0
2007-10-15 14:35:00,5.52,5.53,5.52,5.53,82400.0,3.5735,3.58,3.5735,3.58,82400.0
2007-10-15 14:40:00,5.53,5.53,5.52,5.53,104800.0,3.58,3.58,3.5735,3.58,104800.0
2007-10-15 14:45:00,5.53,5.53,5.51,5.51,171200.0,3.58,3.58,3.5671,3.5671,171200.0
2007-10-15 14:50:00,5.51,5.52,5.51,5.51,128800.0,3.5671,3.5735,3.5671,3.5671,128800.0
2007-10-15 14:55:00,5.51,5.53,5.51,5.53,144800.0,3.5671,3.58,3.5671,3.58,144800.0
2007-10-15 15:00:00,5.53,5.53,5.52,5.53,484800.0,3.58,3.58,3.5735,3.58,484800.0
2007-10-15 15:05:00,5.53,5.53,5.52,5.52,177600.0,3.58,3.58,3.5735,3.5735,177600.0
2007-10-15 15:10:00,5.52,5.52,5.51,5.51,321600.0,3.5735,3.5735,3.5671,3.5671,321600.0
2007-10-15 15:15:00,5.51,5.52,5.51,5.52,295200.0,3.5671,3.5735,3.5671,3.5735,295200.0
2007-10-15 15:20:00,5.52,5.52,5.5,5.5,207200.0,3.5735,3.5735,3.5606,3.5606,207200.0
2007-10-15 15:25:00,5.5,5.52,5.5,5.52,240800.0,3.5606,3.5735,3.5606,3.5735,240800.0
2007-10-15 15:30:00,5.52,5.52,5.51,5.51,176000.0,3.5735,3.5735,3.5671,3.5671,176000.0
2007-10-15 15:35:00,5.52,5.52,5.51,5.52,131200.0,3.5735,3.5735,3.5671,3.5735,131200.0
2007-10-15 15:40:00,5.52,5.54,5.52,5.53,148000.0,3.5735,3.5865,3.5735,3.58,148000.0
2007-10-15 15:45:00,5.54,5.54,5.52,5.53,255200.0,3.5865,3.5865,3.5735,3.58,255200.0
2007-10-15 15:50:00,5.53,5.54,5.53,5.53,164000.0,3.58,3.5865,3.58,3.58,164000.0
2007-10-15 15:55:00,5.53,5.55,5.52,5.55,360800.0,3.58,3.593,3.5735,3.593,360800.0
2007-10-16 09:30:00,5.56,5.56,5.53,5.53,224800.0,3.5994,3.5994,3.58,3.58,224800.0
2007-10-16 09:35:00,5.53,5.54,5.51,5.51,116000.0,3.58,3.5865,3.5671,3.5671,116000.0
2007-10-16 09:40:00,5.51,5.51,5.47,5.48,93600.0,3.5671,3.5671,3.5412,3.5476,93600.0
2007-10-16 09:45:00,5.48,5.49,5.45,5.47,152800.0,3.5476,3.5541,3.5282,3.5412,152800.0
2007-10-16 09:50:00,5.47,5.52,5.47,5.51,227200.0,3.5412,3.5735,3.5412,3.5671,227200.0
2007-10-16 09:55:00,5.52,5.53,5.5,5.53,205600.0,3.5735,3.58,3.5606,3.58,205600.0
2007-10-16 10:00:00,5.53,5.54,5.5,5.54,216800.0,3.58,3.5865,3.5606,3.5865,216800.0
2007-10-16 10:05:00,5.54,5.55,5.53,5.54,127200.0,3.5865,3.593,3.58,3.5865,127200.0
2007-10-16 10:10:00,5.54,5.54,5.51,5.51,104800.0,3.5865,3.5865,3.5671,3.5671,104800.0
2007-10-16 10:15:00,5.51,5.52,5.49,5.49,90400.0,3.5671,3.5735,3.5541,3.5541,90400.0
2007-10-16 10:20:00,5.49,5.5,5.48,5.5,88000.0,3.5541,3.5606,3.5476,3.5606,88000.0
2007-10-16 10:25:00,5.5,5.51,5.49,5.5,76800.0,3.5606,3.5671,3.5541,3.5606,76800.0
2007-10-16 10:30:00,5.5,5.5,5.5,5.5,96800.0,3.5606,3.5606,3.5606,3.5606,96800.0
2007-10-16 10:35:00,5.5,5.51,5.49,5.49,82400.0,3.5606,3.5671,3.5541,3.5541,82400.0
2007-10-16 10:40:00,5.49,5.5,5.49,5.49,49600.0,3.5541,3.5606,3.5541,3.5541,49600.0
2007-10-16 10:45:00,5.49,5.5,5.48,5.5,86400.0,3.5541,3.5606,3.5476,3.5606,86400.0
2007-10-16 10:50:00,5.5,5.5,5.48,5.49,88800.0,3.5606,3.5606,3.5476,3.5541,88800.0
2007-10-16 10:55:00,5.5,5.51,5.49,5.51,49600.0,3.5606,3.5671,3.5541,3.5671,49600.0
2007-10-16 11:00:00,5.51,5.52,5.51,5.52,79200.0,3.5671,3.5735,3.5671,3.5735,79200.0
2007-10-16 11:05:00,5.52,5.52,5.5,5.5,87200.0,3.5735,3.5735,3.5606,3.5606,87200.0
2007-10-16 11:10:00,5.5,5.5,5.49,5.5,37600.0,3.5606,3.5606,3.5541,3.5606,37600.0
2007-10-16 11:15:00,5.5,5.5,5.5,5.5,63200.0,3.5606,3.5606,3.5606,3.5606,63200.0
2007-10-16 11:20:00,5.5,5.51,5.5,5.5,181600.0,3.5606,3.5671,3.5606,3.5606,181600.0
2007-10-16 11:25:00,5.5,5.5,5.5,5.5,131200.0,3.5606,3.5606,3.5606,3.5606,131200.0
2007-10-16 11:30:00,5.5,5.52,5.5,5.52,101600.0,3.5606,3.5735,3.5606,3.5735,101600.0
2007-10-16 11:35:00,5.52,5.54,5.52,5.54,95200.0,3.5735,3.5865,3.5735,3.5865,95200.0
2007-10-16 11:40:00,5.53,5.54,5.52,5.52,76800.0,3.58,3.5865,3.5735,3.5735,76800.0
2007-10-16 11:45:00,5.52,5.53,5.5,5.51,191200.0,3.5735,3.58,3.5606,3.5671,191200.0
2007-10-16 11:50:00,5.5,5.51,5.5,5.51,69600.0,3.5606,3.5671,3.5606,3.5671,69600.0
2007-10-16 11:55:00,5.51,5.51,5.5,5.5,52800.0,3.5671,3.5671,3.5606,3.5606,52800.0
2007-10-16 12:00:00,5.5,5.51,5.5,5.5,40800.0,3.5606,3.5671,3.5606,3.5606,40800.0
2007-10-16 12:05:00,5.5,5.51,5.5,5.51,98400.0,3.5606,3.5671,3.5606,3.5671,98400.0
2007-10-16 12:10:00,5.51,5.51,5.5,5.5,110400.0,3.5671,3.5671,3.5606,3.5606,110400.0
2007-10-16 12:15:00,5.5,5.51,5.5,5.51,36000.0,3.5606,3.5671,3.5606,3.5671,36000.0
2007-10-16 12:20:00,5.51,5.51,5.5,5.51,92800.0,3.5671,3.5671,3.5606,3.5671,92800.0
2007-10-16 12:25:00,5.51,5.51,5.51,5.51,89600.0,3.5671,3.5671,3.5671,3.5671,89600.0
2007-10-16 12:30:00,5.52,5.52,5.5,5.51,59200.0,3.5735,3.5735,3.5606,3.5671,59200.0
2007-10-16 12:35:00,5.51,5.51,5.5,5.51,65600.0,3.5671,3.5671,3.5606,3.5671,65600.0
2007-10-16 12:40:00,5.51,5.51,5.5,5.5,70400.0,3.5671,3.5671,3.5606,3.5606,70400.0
2007-10-16 12:45:00,5.5,5.51,5.5,5.51,160800.0,3.5606,3.5671,3.5606,3.5671,160800.0
2007-10-16 12:50:00,5.51,5.52,5.51,5.51,138400.0,3.5671,3.5735,3.5671,3.5671,138400.0
2007-10-16 12:55:00,5.51,5.52,5.51,5.51,103200.0,3.5671,3.5735,3.5671,3.5671,103200.0
2007-10-16 13:00:00,5.51,5.51,5.51,5.51,167200.0,3.5671,3.5671,3.5671,3.5671,167200.0
2007-10-16 13:05:00,5.51,5.51,5.5,5.51,142400.0,3.5671,3.5671,3.5606,3.5671,142400.0
2007-10-16 13:10:00,5.51,5.51,5.5,5.5,52000.0,3.5671,3.5671,3.5606,3.5606,52000.0
2007-10-16 13:15:00,5.5,5.51,5.5,5.51,112800.0,3.5606,3.5671,3.5606,3.5671,112800.0
2007-10-16 13:20:00,5.5,5.51,5.5,5.51,37600.0,3.5606,3.5671,3.5606,3.5671,37600.0
2007-10-16 13:25:00,5.51,5.51,5.51,5.51,39200.0,3.5671,3.5671,3.5671,3.5671,39200.0
2007-10-16 13:30:00,5.51,5.51,5.5,5.5,92000.0,3.5671,3.5671,3.5606,3.5606,92000.0
2007-10-16 13:35:00,5.51,5.51,5.5,5.51,48000.0,3.5671,3.5671,3.5606,3.5671,48000.0
2007-10-16 13:40:00,5.5,5.51,5.5,5.5,92000.0,3.5606,3.5671,3.5606,3.5606,92000.0
2007-10-16 13:45:00,5.5,5.51,5.5,5.5,198400.0,3.5606,3.5671,3.5606,3.5606,198400.0
2007-10-16 13:50:00,5.5,5.5,5.5,5.5,72800.0,3.5606,3.5606,3.5606,3.5606,72800.0
2007-10-16 13:55:00,5.5,5.51,5.5,5.51,36800.0,3.5606,3.5671,3.5606,3.5671,36800.0
2007-10-16 14:00:00,5.51,5.51,5.5,5.51,65600.0,3.5671,3.5671,3.5606,3.5671,65600.0
2007-10-16 14:05:00,5.51,5.51,5.5,5.5,120800.0,3.5671,3.5671,3.5606,3.5606,120800.0
2007-10-16 14:10:00,5.5,5.5,5.5,5.5,112800.0,3.5606,3.5606,3.5606,3.5606,112800.0
2007-10-16 14:15:00,5.5,5.51,5.5,5.5,72800.0,3.5606,3.5671,3.5606,3.5606,72800.0
2007-10-16 14:20:00,5.5,5.5,5.5,5.5,102400.0,3.5606,3.5606,3.5606,3.5606,102400.0
2007-10-16 14:25:00,5.5,5.51,5.5,5.5,68000.0,3.5606,3.5671,3.5606,3.5606,68000.0
2007-10-16 14:30:00,5.5,5.5,5.5,5.5,116800.0,3.5606,3.5606,3.5606,3.5606,116800.0
2007-10-16 14:35:00,5.5,5.5,5.49,5.5,107200.0,3.5606,3.5606,3.5541,3.5606,107200.0
2007-10-16 14:40:00,5.49,5.5,5.49,5.5,85600.0,3.5541,3.5606,3.5541,3.5606,85600.0
2007-10-16 14:45:00,5.5,5.5,5.5,5.5,78400.0,3.5606,3.5606,3.5606,3.5606,78400.0
2007-10-16 14:50:00,5.5,5.5,5.5,5.5,56000.0,3.5606,3.5606,3.5606,3.5606,56000.0
2007-10-16 14:55:00,5.5,5.5,5.49,5.49,59200.0,3.5606,3.5606,3.5541,3.5541,59200.0
2007-10-16 15:00:00,5.49,5.5,5.49,5.5,62400.0,3.5541,3.5606,3.5541,3.5606,62400.0
2007-10-16 15:05:00,5.49,5.49,5.48,5.49,112800.0,3.5541,3.5541,3.5476,3.5541,112800.0
2007-10-16 15:10:00,5.49,5.49,5.48,5.49,98400.0,3.5541,3.5541,3.5476,3.5541,98400.0
2007-10-16 15:15:00,5.49,5.51,5.49,5.51,140800.0,3.5541,3.5671,3.5541,3.5671,140800.0
2007-10-16 15:20:00,5.5,5.51,5.49,5.51,132800.0,3.5606,3.5671,3.5541,3.5671,132800.0
2007-10-16 15:25:00,5.51,5.51,5.5,5.5,40000.0,3.5671,3.5671,3.5606,3.5606,40000.0
2007-10-16 15:30:00,5.5,5.51,5.49,5.51,115200.0,3.5606,3.5671,3.5541,3.5671,115200.0
2007-10-16 15:35:00,5.51,5.52,5.51,5.51,113600.0,3.5671,3.5735,3.5671,3.5671,113600.0
2007-10-16 15:40:00,5.51,5.52,5.49,5.51,154400.0,3.5671,3.5735,3.5541,3.5671,154400.0
2007-10-16 15:45:00,5.5,5.51,5.5,5.51,158400.0,3.5606,3.5671,3.5606,3.5671,158400.0
2007-10-16 15:50:00,5.51,5.51,5.49,5.49,180000.0,3.5671,3.5671,3.5541,3.5541,180000.0
2007-10-16 15:55:00,5.49,5.5,5.49,5.49,305600.0,3.5541,3.5606,3.5541,3.5541,305600.0
2007-10-17 09:30:00,5.51,5.51,5.47,5.47,254400.0,3.5671,3.5671,3.5412,3.5412,254400.0
2007-10-17 09:35:00,5.48,5.48,5.47,5.47,156000.0,3.5476,3.5476,3.5412,3.5412,156000.0
2007-10-17 09:40:00,5.47,5.47,5.46,5.46,57600.0,3.5412,3.5412,3.5347,3.5347,57600.0
2007-10-17 09:45:00,5.46,5.46,5.44,5.45,148800.0,3.5347,3.5347,3.5217,3.5282,148800.0
2007-10-17 09:50:00,5.45,5.45,5.44,5.44,135200.0,3.5282,3.5282,3.5217,3.5217,135200.0
2007-10-17 09:55:00,5.44,5.44,5.42,5.43,209600.0,3.5217,3.5217,3.5088,3.5153,209600.0
2007-10-17 10:00:00,5.43,5.43,5.41,5.41,92000.0,3.5153,3.5153,3.5023,3.5023,92000.0
2007-10-17 10:05:00,5.42,5.42,5.41,5.42,155200.0,3.5088,3.5088,3.5023,3.5088,155200.0
2007-10-17 10:10:00,5.42,5.42,5.41,5.41,104000.0,3.5088,3.5088,3.5023,3.5023,104000.0
2007-10-17 10:15:00,5.41,5.41,5.39,5.39,169600.0,3.5023,3.5023,3.4894,3.4894,169600.0
2007-10-17 10:20:00,5.39,5.4,5.39,5.39,104000.0,3.4894,3.4958,3.4894,3.4894,104000.0
2007-10-17 10:25:00,5.39,5.4,5.38,5.39,188000.0,3.4894,3.4958,3.4829,3.4894,188000.0
2007-10-17 10:30:00,5.39,5.4,5.39,5.4,147200.0,3.4894,3.4958,3.4894,3.4958,147200.0
2007-10-17 10:35:00,5.4,5.4,5.38,5.38,168800.0,3.4958,3.4958,3.4829,3.4829,168800.0
2007-10-17 10:40:00,5.38,5.39,5.38,5.38,132800.0,3.4829,3.4894,3.4829,3.4829,132800.0
2007-10-17 10:45:00,5.38,5.38,5.38,5.38,140000.0,3.4829,3.4829,3.4829,3.4829,140000.0
2007-10-17 10:50:00,5.38,5.38,5.37,5.38,212800.0,3.4829,3.4829,3.4764,3.4829,212800.0
2007-10-17 10:55:00,5.38,5.4,5.37,5.38,238400.0,3.4829,3.4958,3.4764,3.4829,238400.0
2007-10-17 11:00:00,5.38,5.4,5.37,5.39,104000.0,3.4829,3.4958,3.4764,3.4894,104000.0
2007-10-17 11:05:00,5.39,5.4,5.39,5.4,172000.0,3.4894,3.4958,3.4894,3.4958,172000.0
2007-10-17 11:10:00,5.4,5.4,5.39,5.39,81600.0,3.4958,3.4958,3.4894,3.4894,81600.0
2007-10-17 11:15:00,5.39,5.39,5.38,5.39,60800.0,3.4894,3.4894,3.4829,3.4894,60800.0
2007-10-17 11:20:00,5.39,5.39,5.38,5.39,48800.0,3.4894,3.4894,3.4829,3.4894,48800.0
2007-10-17 11:25:00,5.39,5.39,5.38,5.39,44800.0,3.4894,3.4894,3.4829,3.4894,44800.0
2007-10-17 11:30:00,5.39,5.39,5.38,5.39,58400.0,3.4894,3.4894,3.4829,3.4894,58400.0
2007-10-17 11:35:00,5.39,5.4,5.39,5.39,44000.0,3.4894,3.4958,3.4894,3.4894,44000.0
2007-10-17 11:40:00,5.39,5.41,5.39,5.4,72800.0,3.4894,3.5023,3.4894,3.4958,72800.0
2007-10-17 11:45:00,5.4,5.4,5.39,5.39,20000.0,3.4958,3.4958,3.4894,3.4894,20000.0
2007-10-17 11:50:00,5.39,5.41,5.39,5.41,43200.0,3.4894,3.5023,3.4894,3.5023,43200.0
2007-10-17 11:55:00,5.41,5.41,5.39,5.4,52800.0,3.5023,3.5023,3.4894,3.4958,52800.0
2007-10-17 12:00:00,5.4,5.41,5.39,5.41,46400.0,3.4958,3.5023,3.4894,3.5023,46400.0
2007-10-17 12:05:00,5.41,5.42,5.41,5.42,28000.0,3.5023,3.5088,3.5023,3.5088,28000.0
2007-10-17 12:10:00,5.42,5.42,5.39,5.39,44800.0,3.5088,3.5088,3.4894,3.4894,44800.0
2007-10-17 12:15:00,5.4,5.4,5.39,5.4,57600.0,3.4958,3.4958,3.4894,3.4958,57600.0
2007-10-17 12:20:00,5.4,5.4,5.38,5.38,30400.0,3.4958,3.4958,3.4829,3.4829,30400.0
2007-10-17 12:25:00,5.38,5.39,5.37,5.38,213600.0,3.4829,3.4894,3.4764,3.4829,213600.0
2007-10-17 12:30:00,5.38,5.39,5.37,5.38,129600.0,3.4829,3.4894,3.4764,3.4829,129600.0
2007-10-17 12:35:00,5.37,5.38,5.37,5.38,50400.0,3.4764,3.4829,3.4764,3.4829,50400.0
2007-10-17 12:40:00,5.37,5.39,5.37,5.39,36000.0,3.4764,3.4894,3.4764,3.4894,36000.0
2007-10-17 12:45:00,5.39,5.39,5.38,5.38,16000.0,3.4894,3.4894,3.4829,3.4829,16000.0
2007-10-17 12:50:00,5.38,5.38,5.37,5.38,128000.0,3.4829,3.4829,3.4764,3.4829,128000.0
2007-10-17 12:55:00,5.38,5.38,5.36,5.36,218400.0,3.4829,3.4829,3.47,3.47,218400.0
2007-10-17 13:00:00,5.36,5.37,5.36,5.37,97600.0,3.47,3.4764,3.47,3.4764,97600.0
2007-10-17 13:05:00,5.36,5.36,5.34,5.35,156000.0,3.47,3.47,3.457,3.4635,156000.0
2007-10-17 13:10:00,5.35,5.35,5.33,5.35,157600.0,3.4635,3.4635,3.4505,3.4635,157600.0
2007-10-17 13:15:00,5.35,5.35,5.33,5.34,84000.0,3.4635,3.4635,3.4505,3.457,84000.0
2007-10-17 13:20:00,5.34,5.35,5.33,5.33,102400.0,3.457,3.4635,3.4505,3.4505,102400.0
2007-10-17 13:25:00,5.33,5.33,5.31,5.31,220800.0,3.4505,3.4505,3.4376,3.4376,220800.0
2007-10-17 13:30:00,5.31,5.32,5.31,5.31,133600.0,3.4376,3.4441,3.4376,3.4376,133600.0
2007-10-17 13:35:00,5.31,5.33,5.31,5.32,96000.0,3.4376,3.4505,3.4376,3.4441,96000.0
2007-10-17 13:40:00,5.33,5.33,5.31,5.31,62400.0,3.4505,3.4505,3.4376,3.4376,62400.0
2007-10-17 13:45:00,5.31,5.31,5.31,5.31,228000.0,3.4376,3.4376,3.4376,3.4376,228000.0
2007-10-17 13:50:00,5.31,5.31,5.3,5.3,201600.0,3.4376,3.4376,3.4311,3.4311,201600.0
2007-10-17 13:55:00,5.3,5.3,5.28,5.29,253600.0,3.4311,3.4311,3.4182,3.4246,253600.0
2007-10-17 14:00:00,5.29,5.3,5.29,5.29,180800.0,3.4246,3.4311,3.4246,3.4246,180800.0
2007-10-17 14:05:00,5.29,5.3,5.29,5.3,63200.0,3.4246,3.4311,3.4246,3.4311,63200.0
2007-10-17 14:10:00,5.3,5.3,5.28,5.28,128000.0,3.4311,3.4311,3.4182,3.4182,128000.0
2007-10-17 14:15:00,5.28,5.29,5.27,5.28,155200.0,3.4182,3.4246,3.4117,3.4182,155200.0
2007-10-17 14:20:00,5.27,5.28,5.27,5.27,188000.0,3.4117,3.4182,3.4117,3.4117,188000.0
2007-10-17 14:25:00,5.27,5.28,5.26,5.26,197600.0,3.4117,3.4182,3.4052,3.4052,197600.0
2007-10-17 14:30:00,5.26,5.26,5.25,5.26,156800.0,3.4052,3.4052,3.3987,3.4052,156800.0
2007-10-17 14:35:00,5.26,5.27,5.26,5.27,146400.0,3.4052,3.4117,3.4052,3.4117,146400.0
2007-10-17 14:40:00,5.27,5.28,5.27,5.28,167200.0,3.4117,3.4182,3.4117,3.4182,167200.0
2007-10-17 14:45:00,5.28,5.28,5.27,5.28,262400.0,3.4182,3.4182,3.4117,3.4182,262400.0
2007-10-17 14:50:00,5.28,5.29,5.27,5.29,217600.0,3.4182,3.4246,3.4117,3.4246,217600.0
2007-10-17 14:55:00,5.29,5.31,5.29,5.3,440800.0,3.4246,3.4376,3.4246,3.4311,440800.0
2007-10-17 15:00:00,5.3,5.32,5.3,5.3,132800.0,3.4311,3.4441,3.4311,3.4311,132800.0
2007-10-17 15:05:00,5.3,5.32,5.3,5.32,168000.0,3.4311,3.4441,3.4311,3.4441,168000.0
2007-10-17 15:10:00,5.32,5.32,5.31,5.32,216000.0,3.4441,3.4441,3.4376,3.4441,216000.0
2007-10-17 15:15:00,5.32,5.33,5.32,5.32,136000.0,3.4441,3.4505,3.4441,3.4441,136000.0
2007-10-17 15:20:00,5.32,5.33,5.31,5.32,120000.0,3.4441,3.4505,3.4376,3.4441,120000.0
2007-10-17 15:25:00,5.32,5.33,5.32,5.33,163200.0,3.4441,3.4505,3.4441,3.4505,163200.0
2007-10-17 15:30:00,5.33,5.33,5.31,5.31,355200.0,3.4505,3.4505,3.4376,3.4376,355200.0
2007-10-17 15:35:00,5.31,5.31,5.31,5.31,229600.0,3.4376,3.4376,3.4376,3.4376,229600.0
2007-10-17 15:40:00,5.31,5.33,5.31,5.32,320000.0,3.4376,3.4505,3.4376,3.4441,320000.0
2007-10-17 15:45:00,5.32,5.34,5.32,5.34,340000.0,3.4441,3.457,3.4441,3.457,340000.0
2007-10-17 15:50:00,5.34,5.34,5.33,5.34,387200.0,3.457,3.457,3.4505,3.457,387200.0
2007-10-17 15:55:00,5.34,5.37,5.34,5.36,541600.0,3.457,3.4764,3.457,3.47,541600.0
2007-10-18 09:30:00,5.34,5.37,5.33,5.35,168800.0,3.457,3.4764,3.4505,3.4635,168800.0
2007-10-18 09:35:00,5.34,5.35,5.34,5.34,91200.0,3.457,3.4635,3.457,3.457,91200.0
2007-10-18 09:40:00,5.35,5.35,5.34,5.34,96000.0,3.4635,3.4635,3.457,3.457,96000.0
2007-10-18 09:45:00,5.34,5.35,5.33,5.33,107200.0,3.457,3.4635,3.4505,3.4505,107200.0
2007-10-18 09:50:00,5.33,5.34,5.33,5.33,168000.0,3.4505,3.457,3.4505,3.4505,168000.0
2007-10-18 09:55:00,5.33,5.35,5.32,5.32,71200.0,3.4505,3.4635,3.4441,3.4441,71200.0
2007-10-18 10:00:00,5.32,5.32,5.27,5.28,198400.0,3.4441,3.4441,3.4117,3.4182,198400.0
2007-10-18 10:05:00,5.28,5.34,5.28,5.34,163200.0,3.4182,3.457,3.4182,3.457,163200.0
2007-10-18 10:10:00,5.34,5.35,5.33,5.34,102400.0,3.457,3.4635,3.4505,3.457,102400.0
2007-10-18 10:15:00,5.34,5.36,5.34,5.36,134400.0,3.457,3.47,3.457,3.47,134400.0
2007-10-18 10:20:00,5.36,5.36,5.35,5.35,40800.0,3.47,3.47,3.4635,3.4635,40800.0
2007-10-18 10:25:00,5.35,5.36,5.34,5.35,76800.0,3.4635,3.47,3.457,3.4635,76800.0
2007-10-18 10:30:00,5.35,5.35,5.32,5.32,68000.0,3.4635,3.4635,3.4441,3.4441,68000.0
2007-10-18 10:35:00,5.32,5.33,5.31,5.33,70400.0,3.4441,3.4505,3.4376,3.4505,70400.0
2007-10-18 10:40:00,5.33,5.34,5.32,5.32,99200.0,3.4505,3.457,3.4441,3.4441,99200.0
2007-10-18 10:45:00,5.32,5.33,5.32,5.33,75200.0,3.4441,3.4505,3.4441,3.4505,75200.0
2007-10-18 10:50:00,5.33,5.34,5.33,5.34,78400.0,3.4505,3.457,3.4505,3.457,78400.0
2007-10-18 10:55:00,5.34,5.34,5.32,5.32,60000.0,3.457,3.457,3.4441,3.4441,60000.0
2007-10-18 11:00:00,5.32,5.33,5.31,5.32,53600.0,3.4441,3.4505,3.4376,3.4441,53600.0
2007-10-18 11:05:00,5.32,5.34,5.32,5.32,71200.0,3.4441,3.457,3.4441,3.4441,71200.0
2007-10-18 11:10:00,5.32,5.32,5.31,5.32,92000.0,3.4441,3.4441,3.4376,3.4441,92000.0
2007-10-18 11:15:00,5.32,5.33,5.32,5.32,112800.0,3.4441,3.4505,3.4441,3.4441,112800.0
2007-10-18 11:20:00,5.32,5.32,5.32,5.32,69600.0,3.4441,3.4441,3.4441,3.4441,69600.0
2007-10-18 11:25:00,5.32,5.34,5.31,5.34,72800.0,3.4441,3.457,3.4376,3.457,72800.0
2007-10-18 11:30:00,5.34,5.34,5.33,5.33,36800.0,3.457,3.457,3.4505,3.4505,36800.0
2007-10-18 11:35:00,5.33,5.34,5.33,5.34,50400.0,3.4505,3.457,3.4505,3.457,50400.0
2007-10-18 11:40:00,5.34,5.34,5.33,5.33,30400.0,3.457,3.457,3.4505,3.4505,30400.0
2007-10-18 11:45:00,5.33,5.33,5.3,5.31,120000.0,3.4505,3.4505,3.4311,3.4376,120000.0
2007-10-18 11:50:00,5.31,5.33,5.31,5.32,29600.0,3.4376,3.4505,3.4376,3.4441,29600.0
2007-10-18 11:55:00,5.32,5.32,5.3,5.3,49600.0,3.4441,3.4441,3.4311,3.4311,49600.0
2007-10-18 12:00:00,5.3,5.31,5.3,5.31,52000.0,3.4311,3.4376,3.4311,3.4376,52000.0
2007-10-18 12:05:00,5.3,5.31,5.3,5.3,44000.0,3.4311,3.4376,3.4311,3.4311,44000.0
2007-10-18 12:10:00,5.3,5.3,5.29,5.29,31200.0,3.4311,3.4311,3.4246,3.4246,31200.0
2007-10-18 12:15:00,5.29,5.3,5.29,5.29,113600.0,3.4246,3.4311,3.4246,3.4246,113600.0
2007-10-18 12:20:00,5.29,5.3,5.28,5.3,21600.0,3.4246,3.4311,3.4182,3.4311,21600.0
2007-10-18 12:25:00,5.3,5.3,5.29,5.29,19200.0,3.4311,3.4311,3.4246,3.4246,19200.0
2007-10-18 12:30:00,5.29,5.29,5.29,5.29,23200.0,3.4246,3.4246,3.4246,3.4246,23200.0
2007-10-18 12:35:00,5.29,5.3,5.29,5.29,75200.0,3.4246,3.4311,3.4246,3.4246,75200.0
2007-10-18 12:40:00,5.29,5.29,5.29,5.29,30400.0,3.4246,3.4246,3.4246,3.4246,30400.0
2007-10-18 12:45:00,5.29,5.29,5.28,5.29,48800.0,3.4246,3.4246,3.4182,3.4246,48800.0
2007-10-18 12:50:00,5.29,5.29,5.29,5.29,52800.0,3.4246,3.4246,3.4246,3.4246,52800.0
2007-10-18 12:55:00,5.29,5.3,5.29,5.3,28000.0,3.4246,3.4311,3.4246,3.4311,28000.0
2007-10-18 13:00:00,5.3,5.31,5.3,5.3,64000.0,3.4311,3.4376,3.4311,3.4311,64000.0
2007-10-18 13:05:00,5.3,5.31,5.3,5.31,24800.0,3.4311,3.4376,3.4311,3.4376,24800.0
2007-10-18 13:10:00,5.31,5.31,5.29,5.3,37600.0,3.4376,3.4376,3.4246,3.4311,37600.0
2007-10-18 13:15:00,5.3,5.31,5.3,5.31,55200.0,3.4311,3.4376,3.4311,3.4376,55200.0
2007-10-18 13:20:00,5.31,5.31,5.31,5.31,36000.0,3.4376,3.4376,3.4376,3.4376,36000.0
2007-10-18 13:25:00,5.31,5.31,5.31,5.31,36800.0,3.4376,3.4376,3.4376,3.4376,36800.0
2007-10-18 13:30:00,5.31,5.32,5.31,5.32,112000.0,3.4376,3.4441,3.4376,3.4441,112000.0
2007-10-18 13:35:00,5.32,5.32,5.31,5.31,39200.0,3.4441,3.4441,3.4376,3.4376,39200.0
2007-10-18 13:40:00,5.31,5.32,5.31,5.31,71200.0,3.4376,3.4441,3.4376,3.4376,71200.0
2007-10-18 13:45:00,5.31,5.31,5.3,5.31,53600.0,3.4376,3.4376,3.4311,3.4376,53600.0
2007-10-18 13:50:00,5.31,5.33,5.31,5.33,27200.0,3.4376,3.4505,3.4376,3.4505,27200.0
2007-10-18 13:55:00,5.33,5.35,5.33,5.35,86400.0,3.4505,3.4635,3.4505,3.4635,86400.0
2007-10-18 14:00:00,5.36,5.36,5.34,5.35,220000.0,3.47,3.47,3.457,3.4635,220000.0
2007-10-18 14:05:00,5.35,5.35,5.34,5.34,301600.0,3.4635,3.4635,3.457,3.457,301600.0
2007-10-18 14:10:00,5.34,5.34,5.34,5.34,52000.0,3.457,3.457,3.457,3.457,52000.0
2007-10-18 14:15:00,5.34,5.34,5.33,5.34,49600.0,3.457,3.457,3.4505,3.457,49600.0
2007-10-18 14:20:00,5.34,5.34,5.34,5.34,44800.0,3.457,3.457,3.457,3.457,44800.0
2007-10-18 14:25:00,5.34,5.34,5.33,5.33,33600.0,3.457,3.457,3.4505,3.4505,33600.0
2007-10-18 14:30:00,5.33,5.33,5.32,5.33,48800.0,3.4505,3.4505,3.4441,3.4505,48800.0
2007-10-18 14:35:00,5.33,5.33,5.32,5.33,36800.0,3.4505,3.4505,3.4441,3.4505,36800.0
2007-10-18 14:40:00,5.33,5.34,5.33,5.33,62400.0,3.4505,3.457,3.4505,3.4505,62400.0
2007-10-18 14:45:00,5.34,5.34,5.32,5.32,86400.0,3.457,3.457,3.4441,3.4441,86400.0
2007-10-18 14:50:00,5.32,5.32,5.31,5.31,68800.0,3.4441,3.4441,3.4376,3.4376,68800.0
2007-10-18 14:55:00,5.31,5.33,5.31,5.33,140800.0,3.4376,3.4505,3.4376,3.4505,140800.0
2007-10-18 15:00:00,5.33,5.34,5.33,5.34,80800.0,3.4505,3.457,3.4505,3.457,80800.0
2007-10-18 15:05:00,5.34,5.34,5.33,5.33,152800.0,3.457,3.457,3.4505,3.4505,152800.0
2007-10-18 15:10:00,5.33,5.36,5.33,5.36,415200.0,3.4505,3.47,3.4505,3.47,415200.0
2007-10-18 15:15:00,5.36,5.36,5.35,5.36,124000.0,3.47,3.47,3.4635,3.47,124000.0
2007-10-18 15:20:00,5.36,5.36,5.35,5.36,57600.0,3.47,3.47,3.4635,3.47,57600.0
2007-10-18 15:25:00,5.36,5.36,5.34,5.35,48000.0,3.47,3.47,3.457,3.4635,48000.0
2007-10-18 15:30:00,5.35,5.36,5.35,5.36,76000.0,3.4635,3.47,3.4635,3.47,76000.0
2007-10-18 15:35:00,5.36,5.37,5.35,5.37,119200.0,3.47,3.4764,3.4635,3.4764,119200.0
2007-10-18 15:40:00,5.37,5.37,5.35,5.35,75200.0,3.4764,3.4764,3.4635,3.4635,75200.0
2007-10-18 15:45:00,5.35,5.36,5.35,5.35,104000.0,3.4635,3.47,3.4635,3.4635,104000.0
2007-10-18 15:50:00,5.35,5.36,5.34,5.36,116800.0,3.4635,3.47,3.457,3.47,116800.0
2007-10-18 15:55:00,5.35,5.36,5.34,5.35,195200.0,3.4635,3.47,3.457,3.4635,195200.0
2007-10-19 09:30:00,5.36,5.4,5.35,5.36,1853600.0,3.47,3.4958,3.4635,3.47,1853600.0
2007-10-19 09:35:00,5.36,5.37,5.35,5.37,220000.0,3.47,3.4764,3.4635,3.4764,220000.0
2007-10-19 09:40:00,5.37,5.37,5.36,5.36,66400.0,3.4764,3.4764,3.47,3.47,66400.0
2007-10-19 09:45:00,5.36,5.37,5.36,5.37,72000.0,3.47,3.4764,3.47,3.4764,72000.0
2007-10-19 09:50:00,5.36,5.36,5.35,5.36,87200.0,3.47,3.47,3.4635,3.47,87200.0
2007-10-19 09:55:00,5.35,5.36,5.35,5.36,68800.0,3.4635,3.47,3.4635,3.47,68800.0
2007-10-19 10:00:00,5.36,5.36,5.35,5.35,108000.0,3.47,3.47,3.4635,3.4635,108000.0
2007-10-19 10:05:00,5.35,5.35,5.34,5.34,127200.0,3.4635,3.4635,3.457,3.457,127200.0
2007-10-19 10:10:00,5.34,5.35,5.34,5.34,107200.0,3.457,3.4635,3.457,3.457,107200.0
2007-10-19 10:15:00,5.34,5.35,5.34,5.35,68000.0,3.457,3.4635,3.457,3.4635,68000.0
2007-10-19 10:20:00,5.34,5.35,5.34,5.35,170400.0,3.457,3.4635,3.457,3.4635,170400.0
2007-10-19 10:25:00,5.35,5.35,5.34,5.34,55200.0,3.4635,3.4635,3.457,3.457,55200.0
2007-10-19 10:30:00,5.34,5.34,5.32,5.32,107200.0,3.457,3.457,3.4441,3.4441,107200.0
2007-10-19 10:35:00,5.32,5.32,5.31,5.31,205600.0,3.4441,3.4441,3.4376,3.4376,205600.0
2007-10-19 10:40:00,5.31,5.31,5.29,5.29,229600.0,3.4376,3.4376,3.4246,3.4246,229600.0
2007-10-19 10:45:00,5.29,5.29,5.27,5.28,227200.0,3.4246,3.4246,3.4117,3.4182,227200.0
2007-10-19 10:50:00,5.27,5.28,5.27,5.28,126400.0,3.4117,3.4182,3.4117,3.4182,126400.0
2007-10-19 10:55:00,5.28,5.28,5.24,5.25,252000.0,3.4182,3.4182,3.3923,3.3987,252000.0
2007-10-19 11:00:00,5.24,5.25,5.24,5.25,72800.0,3.3923,3.3987,3.3923,3.3987,72800.0
2007-10-19 11:05:00,5.25,5.27,5.25,5.27,212800.0,3.3987,3.4117,3.3987,3.4117,212800.0
2007-10-19 11:10:00,5.27,5.29,5.27,5.28,28000.0,3.4117,3.4246,3.4117,3.4182,28000.0
2007-10-19 11:15:00,5.28,5.29,5.26,5.28,56800.0,3.4182,3.4246,3.4052,3.4182,56800.0
2007-10-19 11:20:00,5.27,5.28,5.27,5.27,58400.0,3.4117,3.4182,3.4117,3.4117,58400.0
2007-10-19 11:25:00,5.27,5.29,5.27,5.29,123200.0,3.4117,3.4246,3.4117,3.4246,123200.0
2007-10-19 11:30:00,5.28,5.28,5.25,5.26,63200.0,3.4182,3.4182,3.3987,3.4052,63200.0
2007-10-19 11:35:00,5.26,5.3,5.26,5.29,76000.0,3.4052,3.4311,3.4052,3.4246,76000.0
2007-10-19 11:40:00,5.28,5.29,5.28,5.28,36000.0,3.4182,3.4246,3.4182,3.4182,36000.0
2007-10-19 11:45:00,5.29,5.29,5.27,5.28,47200.0,3.4246,3.4246,3.4117,3.4182,47200.0
2007-10-19 11:50:00,5.28,5.3,5.28,5.3,32000.0,3.4182,3.4311,3.4182,3.4311,32000.0
2007-10-19 11:55:00,5.3,5.3,5.29,5.29,122400.0,3.4311,3.4311,3.4246,3.4246,122400.0
2007-10-19 12:00:00,5.29,5.29,5.27,5.27,32800.0,3.4246,3.4246,3.4117,3.4117,32800.0
2007-10-19 12:05:00,5.27,5.28,5.27,5.28,20000.0,3.4117,3.4182,3.4117,3.4182,20000.0
2007-10-19 12:10:00,5.28,5.29,5.27,5.29,121600.0,3.4182,3.4246,3.4117,3.4246,121600.0
2007-10-19 12:15:00,5.29,5.29,5.28,5.28,116800.0,3.4246,3.4246,3.4182,3.4182,116800.0
2007-10-19 12:20:00,5.29,5.29,5.28,5.28,60800.0,3.4246,3.4246,3.4182,3.4182,60800.0
2007-10-19 12:25:00,5.28,5.29,5.28,5.28,67200.0,3.4182,3.4246,3.4182,3.4182,67200.0
2007-10-19 12:30:00,5.29,5.29,5.28,5.29,70400.0,3.4246,3.4246,3.4182,3.4246,70400.0
2007-10-19 12:35:00,5.29,5.29,5.28,5.29,29600.0,3.4246,3.4246,3.4182,3.4246,29600.0
2007-10-19 12:40:00,5.28,5.3,5.28,5.28,64000.0,3.4182,3.4311,3.4182,3.4182,64000.0
2007-10-19 12:45:00,5.29,5.3,5.28,5.3,84000.0,3.4246,3.4311,3.4182,3.4311,84000.0
2007-10-19 12:50:00,5.3,5.3,5.29,5.29,63200.0,3.4311,3.4311,3.4246,3.4246,63200.0
2007-10-19 12:55:00,5.29,5.3,5.29,5.29,52000.0,3.4246,3.4311,3.4246,3.4246,52000.0
2007-10-19 13:00:00,5.3,5.3,5.29,5.29,54400.0,3.4311,3.4311,3.4246,3.4246,54400.0
2007-10-19 13:05:00,5.29,5.3,5.29,5.3,90400.0,3.4246,3.4311,3.4246,3.4311,90400.0
2007-10-19 13:10:00,5.3,5.3,5.29,5.3,22400.0,3.4311,3.4311,3.4246,3.4311,22400.0
2007-10-19 13:15:00,5.3,5.3,5.29,5.29,37600.0,3.4311,3.4311,3.4246,3.4246,37600.0
2007-10-19 13:20:00,5.29,5.3,5.29,5.29,56000.0,3.4246,3.4311,3.4246,3.4246,56000.0
2007-10-19 13:25:00,5.29,5.29,5.29,5.29,140800.0,3.4246,3.4246,3.4246,3.4246,140800.0
2007-10-19 13:30:00,5.29,5.3,5.28,5.28,40800.0,3.4246,3.4311,3.4182,3.4182,40800.0
2007-10-19 13:35:00,5.28,5.28,5.27,5.27,33600.0,3.4182,3.4182,3.4117,3.4117,33600.0
2007-10-19 13:40:00,5.28,5.28,5.27,5.28,96800.0,3.4182,3.4182,3.4117,3.4182,96800.0
2007-10-19 13:45:00,5.28,5.29,5.28,5.29,41600.0,3.4182,3.4246,3.4182,3.4246,41600.0
2007-10-19 13:50:00,5.29,5.29,5.29,5.29,31200.0,3.4246,3.4246,3.4246,3.4246,31200.0
2007-10-19 13:55:00,5.29,5.29,5.27,5.27,65600.0,3.4246,3.4246,3.4117,3.4117,65600.0
2007-10-19 14:00:00,5.27,5.27,5.25,5.25,60000.0,3.4117,3.4117,3.3987,3.3987,60000.0
2007-10-19 14:05:00,5.26,5.26,5.25,5.25,40800.0,3.4052,3.4052,3.3987,3.3987,40800.0
2007-10-19 14:10:00,5.26,5.26,5.24,5.24,107200.0,3.4052,3.4052,3.3923,3.3923,107200.0
2007-10-19 14:15:00,5.24,5.24,5.23,5.24,128800.0,3.3923,3.3923,3.3858,3.3923,128800.0
2007-10-19 14:20:00,5.24,5.24,5.23,5.24,136800.0,3.3923,3.3923,3.3858,3.3923,136800.0
2007-10-19 14:25:00,5.24,5.25,5.23,5.24,58400.0,3.3923,3.3987,3.3858,3.3923,58400.0
2007-10-19 14:30:00,5.24,5.24,5.24,5.24,30400.0,3.3923,3.3923,3.3923,3.3923,30400.0
2007-10-19 14:35:00,5.24,5.24,5.23,5.23,50400.0,3.3923,3.3923,3.3858,3.3858,50400.0
2007-10-19 14:40:00,5.23,5.23,5.23,5.23,59200.0,3.3858,3.3858,3.3858,3.3858,59200.0
2007-10-19 14:45:00,5.23,5.24,5.23,5.24,62400.0,3.3858,3.3923,3.3858,3.3923,62400.0
2007-10-19 14:50:00,5.24,5.24,5.22,5.23,128000.0,3.3923,3.3923,3.3793,3.3858,128000.0
2007-10-19 14:55:00,5.23,5.23,5.22,5.22,156000.0,3.3858,3.3858,3.3793,3.3793,156000.0
2007-10-19 15:00:00,5.22,5.23,5.22,5.22,47200.0,3.3793,3.3858,3.3793,3.3793,47200.0
2007-10-19 15:05:00,5.23,5.25,5.22,5.25,89600.0,3.3858,3.3987,3.3793,3.3987,89600.0
2007-10-19 15:10:00,5.25,5.25,5.23,5.24,109600.0,3.3987,3.3987,3.3858,3.3923,109600.0
2007-10-19 15:15:00,5.24,5.24,5.22,5.23,164000.0,3.3923,3.3923,3.3793,3.3858,164000.0
2007-10-19 15:20:00,5.22,5.23,5.21,5.23,153600.0,3.3793,3.3858,3.3728,3.3858,153600.0
2007-10-19 15:25:00,5.23,5.24,5.23,5.23,50400.0,3.3858,3.3923,3.3858,3.3858,50400.0
2007-10-19 15:30:00,5.23,5.23,5.22,5.23,104800.0,3.3858,3.3858,3.3793,3.3858,104800.0
2007-10-19 15:35:00,5.23,5.25,5.22,5.25,176800.0,3.3858,3.3987,3.3793,3.3987,176800.0
2007-10-19 15:40:00,5.25,5.25,5.23,5.24,108000.0,3.3987,3.3987,3.3858,3.3923,108000.0
2007-10-19 15:45:00,5.24,5.24,5.22,5.22,101600.0,3.3923,3.3923,3.3793,3.3793,101600.0
2007-10-19 15:50:00,5.22,5.23,5.22,5.23,173600.0,3.3793,3.3858,3.3793,3.3858,173600.0
2007-10-19 15:55:00,5.23,5.23,5.21,5.21,486400.0,3.3858,3.3858,3.3728,3.3728,486400.0
2007-10-22 09:30:00,5.19,5.2,5.19,5.19,331200.0,3.3599,3.3664,3.3599,3.3599,331200.0
2007-10-22 09:35:00,5.19,5.22,5.18,5.22,122400.0,3.3599,3.3793,3.3534,3.3793,122400.0
2007-10-22 09:40:00,5.21,5.25,5.21,5.25,83200.0,3.3728,3.3987,3.3728,3.3987,83200.0
2007-10-22 09:45:00,5.25,5.29,5.25,5.29,158400.0,3.3987,3.4246,3.3987,3.4246,158400.0
2007-10-22 09:50:00,5.29,5.34,5.29,5.34,164000.0,3.4246,3.457,3.4246,3.457,164000.0
2007-10-22 09:55:00,5.34,5.34,5.3,5.31,154400.0,3.457,3.457,3.4311,3.4376,154400.0
2007-10-22 10:00:00,5.31,5.31,5.3,5.3,136800.0,3.4376,3.4376,3.4311,3.4311,136800.0
2007-10-22 10:05:00,5.3,5.31,5.29,5.29,168000.0,3.4311,3.4376,3.4246,3.4246,168000.0
2007-10-22 10:10:00,5.29,5.31,5.29,5.3,507200.0,3.4246,3.4376,3.4246,3.4311,507200.0
2007-10-22 10:15:00,5.3,5.32,5.3,5.31,126400.0,3.4311,3.4441,3.4311,3.4376,126400.0
2007-10-22 10:20:00,5.32,5.33,5.31,5.33,85600.0,3.4441,3.4505,3.4376,3.4505,85600.0
2007-10-22 10:25:00,5.33,5.36,5.33,5.36,122400.0,3.4505,3.47,3.4505,3.47,122400.0
2007-10-22 10:30:00,5.36,5.38,5.35,5.35,124000.0,3.47,3.4829,3.4635,3.4635,124000.0
2007-10-22 10:35:00,5.35,5.36,5.34,5.35,88000.0,3.4635,3.47,3.457,3.4635,88000.0
2007-10-22 10:40:00,5.35,5.37,5.34,5.37,115200.0,3.4635,3.4764,3.457,3.4764,115200.0
2007-10-22 10:45:00,5.37,5.37,5.35,5.35,67200.0,3.4764,3.4764,3.4635,3.4635,67200.0
2007-10-22 10:50:00,5.35,5.35,5.32,5.32,126400.0,3.4635,3.4635,3.4441,3.4441,126400.0
2007-10-22 10:55:00,5.32,5.32,5.31,5.32,70400.0,3.4441,3.4441,3.4376,3.4441,70400.0
2007-10-22 11:00:00,5.32,5.34,5.32,5.32,51200.0,3.4441,3.457,3.4441,3.4441,51200.0
2007-10-22 11:05:00,5.32,5.33,5.31,5.32,60000.0,3.4441,3.4505,3.4376,3.4441,60000.0
2007-10-22 11:10:00,5.32,5.33,5.32,5.32,24000.0,3.4441,3.4505,3.4441,3.4441,24000.0
2007-10-22 11:15:00,5.31,5.31,5.3,5.3,39200.0,3.4376,3.4376,3.4311,3.4311,39200.0
2007-10-22 11:20:00,5.3,5.32,5.3,5.32,54400.0,3.4311,3.4441,3.4311,3.4441,54400.0
2007-10-22 11:25:00,5.32,5.32,5.32,5.32,44000.0,3.4441,3.4441,3.4441,3.4441,44000.0
2007-10-22 11:30:00,5.33,5.36,5.33,5.36,74400.0,3.4505,3.47,3.4505,3.47,74400.0
2007-10-22 11:35:00,5.35,5.35,5.32,5.33,44800.0,3.4635,3.4635,3.4441,3.4505,44800.0
2007-10-22 11:40:00,5.32,5.33,5.32,5.32,64800.0,3.4441,3.4505,3.4441,3.4441,64800.0
2007-10-22 11:45:00,5.32,5.32,5.3,5.32,63200.0,3.4441,3.4441,3.4311,3.4441,63200.0
2007-10-22 11:50:00,5.32,5.33,5.32,5.33,40000.0,3.4441,3.4505,3.4441,3.4505,40000.0
2007-10-22 11:55:00,5.33,5.34,5.33,5.34,48800.0,3.4505,3.457,3.4505,3.457,48800.0
2007-10-22 12:00:00,5.34,5.34,5.32,5.32,41600.0,3.457,3.457,3.4441,3.4441,41600.0
2007-10-22 12:05:00,5.32,5.33,5.31,5.31,92000.0,3.4441,3.4505,3.4376,3.4376,92000.0
2007-10-22 12:10:00,5.31,5.32,5.3,5.3,58400.0,3.4376,3.4441,3.4311,3.4311,58400.0
2007-10-22 12:15:00,5.3,5.3,5.3,5.3,37600.0,3.4311,3.4311,3.4311,3.4311,37600.0
2007-10-22 12:20:00,5.3,5.3,5.29,5.29,52000.0,3.4311,3.4311,3.4246,3.4246,52000.0
2007-10-22 12:25:00,5.29,5.31,5.29,5.31,44800.0,3.4246,3.4376,3.4246,3.4376,44800.0
2007-10-22 12:30:00,5.31,5.34,5.31,5.34,65600.0,3.4376,3.457,3.4376,3.457,65600.0
2007-10-22 12:35:00,5.34,5.34,5.32,5.32,60800.0,3.457,3.457,3.4441,3.4441,60800.0
2007-10-22 12:40:00,5.32,5.32,5.3,5.31,40800.0,3.4441,3.4441,3.4311,3.4376,40800.0
2007-10-22 12:45:00,5.32,5.34,5.32,5.34,55200.0,3.4441,3.457,3.4441,3.457,55200.0
2007-10-22 12:50:00,5.34,5.37,5.34,5.36,118400.0,3.457,3.4764,3.457,3.47,118400.0
2007-10-22 12:55:00,5.36,5.38,5.36,5.37,125600.0,3.47,3.4829,3.47,3.4764,125600.0
2007-10-22 13:00:00,5.37,5.38,5.37,5.38,64000.0,3.4764,3.4829,3.4764,3.4829,64000.0
2007-10-22 13:05:00,5.38,5.38,5.37,5.38,66400.0,3.4829,3.4829,3.4764,3.4829,66400.0
2007-10-22 13:10:00,5.38,5.38,5.37,5.37,75200.0,3.4829,3.4829,3.4764,3.4764,75200.0
2007-10-22 13:15:00,5.37,5.39,5.37,5.38,71200.0,3.4764,3.4894,3.4764,3.4829,71200.0
2007-10-22 13:20:00,5.38,5.39,5.37,5.38,122400.0,3.4829,3.4894,3.4764,3.4829,122400.0
2007-10-22 13:25:00,5.38,5.39,5.38,5.38,52000.0,3.4829,3.4894,3.4829,3.4829,52000.0
2007-10-22 13:30:00,5.38,5.39,5.38,5.38,38400.0,3.4829,3.4894,3.4829,3.4829,38400.0
2007-10-22 13:35:00,5.38,5.38,5.37,5.38,56000.0,3.4829,3.4829,3.4764,3.4829,56000.0
2007-10-22 13:40:00,5.38,5.39,5.37,5.38,61600.0,3.4829,3.4894,3.4764,3.4829,61600.0
2007-10-22 13:45:00,5.38,5.39,5.38,5.39,48800.0,3.4829,3.4894,3.4829,3.4894,48800.0
2007-10-22 13:50:00,5.39,5.4,5.37,5.37,116800.0,3.4894,3.4958,3.4764,3.4764,116800.0
2007-10-22 13:55:00,5.37,5.38,5.37,5.37,165600.0,3.4764,3.4829,3.4764,3.4764,165600.0
2007-10-22 14:00:00,5.37,5.38,5.37,5.38,108800.0,3.4764,3.4829,3.4764,3.4829,108800.0
2007-10-22 14:05:00,5.37,5.39,5.37,5.39,72800.0,3.4764,3.4894,3.4764,3.4894,72800.0
2007-10-22 14:10:00,5.39,5.39,5.39,5.39,111200.0,3.4894,3.4894,3.4894,3.4894,111200.0
2007-10-22 14:15:00,5.39,5.41,5.39,5.41,182400.0,3.4894,3.5023,3.4894,3.5023,182400.0
2007-10-22 14:20:00,5.41,5.42,5.41,5.41,150400.0,3.5023,3.5088,3.5023,3.5023,150400.0
2007-10-22 14:25:00,5.41,5.42,5.41,5.41,128000.0,3.5023,3.5088,3.5023,3.5023,128000.0
2007-10-22 14:30:00,5.41,5.41,5.41,5.41,102400.0,3.5023,3.5023,3.5023,3.5023,102400.0
2007-10-22 14:35:00,5.41,5.41,5.38,5.38,132800.0,3.5023,3.5023,3.4829,3.4829,132800.0
2007-10-22 14:40:00,5.38,5.4,5.38,5.4,92800.0,3.4829,3.4958,3.4829,3.4958,92800.0
2007-10-22 14:45:00,5.39,5.4,5.37,5.38,99200.0,3.4894,3.4958,3.4764,3.4829,99200.0
2007-10-22 14:50:00,5.38,5.38,5.35,5.36,179200.0,3.4829,3.4829,3.4635,3.47,179200.0
2007-10-22 14:55:00,5.36,5.36,5.33,5.33,78400.0,3.47,3.47,3.4505,3.4505,78400.0
2007-10-22 15:00:00,5.33,5.34,5.32,5.32,133600.0,3.4505,3.457,3.4441,3.4441,133600.0
2007-10-22 15:05:00,5.32,5.33,5.31,5.33,154400.0,3.4441,3.4505,3.4376,3.4505,154400.0
2007-10-22 15:10:00,5.33,5.33,5.32,5.32,124800.0,3.4505,3.4505,3.4441,3.4441,124800.0
2007-10-22 15:15:00,5.32,5.33,5.32,5.32,166400.0,3.4441,3.4505,3.4441,3.4441,166400.0
2007-10-22 15:20:00,5.32,5.33,5.31,5.31,164800.0,3.4441,3.4505,3.4376,3.4376,164800.0
2007-10-22 15:25:00,5.31,5.33,5.31,5.32,142400.0,3.4376,3.4505,3.4376,3.4441,142400.0
2007-10-22 15:30:00,5.33,5.34,5.33,5.33,144800.0,3.4505,3.457,3.4505,3.4505,144800.0
2007-10-22 15:35:00,5.34,5.36,5.34,5.35,204800.0,3.457,3.47,3.457,3.4635,204800.0
2007-10-22 15:40:00,5.35,5.39,5.35,5.38,287200.0,3.4635,3.4894,3.4635,3.4829,287200.0
2007-10-22 15:45:00,5.38,5.39,5.37,5.38,337600.0,3.4829,3.4894,3.4764,3.4829,337600.0
2007-10-22 15:50:00,5.39,5.41,5.38,5.4,240800.0,3.4894,3.5023,3.4829,3.4958,240800.0
2007-10-22 15:55:00,5.4,5.4,5.37,5.38,456000.0,3.4958,3.4958,3.4764,3.4829,456000.0
2007-10-23 09:30:00,5.35,5.38,5.32,5.35,306400.0,3.4635,3.4829,3.4441,3.4635,306400.0
2007-10-23 09:35:00,5.35,5.37,5.33,5.36,173600.0,3.4635,3.4764,3.4505,3.47,173600.0
2007-10-23 09:40:00,5.35,5.35,5.33,5.34,59200.0,3.4635,3.4635,3.4505,3.457,59200.0
2007-10-23 09:45:00,5.33,5.33,5.3,5.31,220000.0,3.4505,3.4505,3.4311,3.4376,220000.0
2007-10-23 09:50:00,5.31,5.37,5.3,5.37,120800.0,3.4376,3.4764,3.4311,3.4764,120800.0
2007-10-23 09:55:00,5.37,5.37,5.33,5.34,93600.0,3.4764,3.4764,3.4505,3.457,93600.0
2007-10-23 10:00:00,5.33,5.38,5.33,5.38,86400.0,3.4505,3.4829,3.4505,3.4829,86400.0
2007-10-23 10:05:00,5.38,5.39,5.37,5.38,43200.0,3.4829,3.4894,3.4764,3.4829,43200.0
2007-10-23 10:10:00,5.38,5.39,5.37,5.38,62400.0,3.4829,3.4894,3.4764,3.4829,62400.0
2007-10-23 10:15:00,5.38,5.38,5.34,5.35,248000.0,3.4829,3.4829,3.457,3.4635,248000.0
2007-10-23 10:20:00,5.34,5.35,5.34,5.35,56000.0,3.457,3.4635,3.457,3.4635,56000.0
2007-10-23 10:25:00,5.35,5.37,5.35,5.37,63200.0,3.4635,3.4764,3.4635,3.4764,63200.0
2007-10-23 10:30:00,5.37,5.38,5.36,5.38,59200.0,3.4764,3.4829,3.47,3.4829,59200.0
2007-10-23 10:35:00,5.37,5.37,5.34,5.34,69600.0,3.4764,3.4764,3.457,3.457,69600.0
2007-10-23 10:40:00,5.34,5.34,5.33,5.33,106400.0,3.457,3.457,3.4505,3.4505,106400.0
2007-10-23 10:45:00,5.33,5.33,5.33,5.33,36800.0,3.4505,3.4505,3.4505,3.4505,36800.0
2007-10-23 10:50:00,5.33,5.34,5.32,5.33,64800.0,3.4505,3.457,3.4441,3.4505,64800.0
2007-10-23 10:55:00,5.33,5.33,5.32,5.32,42400.0,3.4505,3.4505,3.4441,3.4441,42400.0
2007-10-23 11:00:00,5.32,5.32,5.31,5.31,73600.0,3.4441,3.4441,3.4376,3.4376,73600.0
2007-10-23 11:05:00,5.31,5.31,5.3,5.31,124800.0,3.4376,3.4376,3.4311,3.4376,124800.0
2007-10-23 11:10:00,5.31,5.32,5.3,5.3,197600.0,3.4376,3.4441,3.4311,3.4311,197600.0
2007-10-23 11:15:00,5.3,5.31,5.3,5.31,63200.0,3.4311,3.4376,3.4311,3.4376,63200.0
2007-10-23 11:20:00,5.31,5.31,5.3,5.3,67200.0,3.4376,3.4376,3.4311,3.4311,67200.0
2007-10-23 11:25:00,5.3,5.31,5.3,5.31,47200.0,3.4311,3.4376,3.4311,3.4376,47200.0
2007-10-23 11:30:00,5.31,5.31,5.3,5.3,67200.0,3.4376,3.4376,3.4311,3.4311,67200.0
2007-10-23 11:35:00,5.3,5.33,5.3,5.32,64000.0,3.4311,3.4505,3.4311,3.4441,64000.0
2007-10-23 11:40:00,5.32,5.33,5.32,5.33,39200.0,3.4441,3.4505,3.4441,3.4505,39200.0
2007-10-23 11:45:00,5.33,5.34,5.33,5.34,54400.0,3.4505,3.457,3.4505,3.457,54400.0
2007-10-23 11:50:00,5.33,5.34,5.33,5.34,12800.0,3.4505,3.457,3.4505,3.457,12800.0
2007-10-23 11:55:00,5.33,5.33,5.33,5.33,19200.0,3.4505,3.4505,3.4505,3.4505,19200.0
2007-10-23 12:00:00,5.33,5.35,5.33,5.34,24800.0,3.4505,3.4635,3.4505,3.457,24800.0
2007-10-23 12:05:00,5.34,5.34,5.33,5.33,70400.0,3.457,3.457,3.4505,3.4505,70400.0
2007-10-23 12:10:00,5.32,5.33,5.32,5.33,18400.0,3.4441,3.4505,3.4441,3.4505,18400.0
2007-10-23 12:15:00,5.33,5.33,5.31,5.33,55200.0,3.4505,3.4505,3.4376,3.4505,55200.0
2007-10-23 12:20:00,5.32,5.34,5.32,5.33,36800.0,3.4441,3.457,3.4441,3.4505,36800.0
2007-10-23 12:25:00,5.33,5.33,5.32,5.32,32800.0,3.4505,3.4505,3.4441,3.4441,32800.0
2007-10-23 12:30:00,5.32,5.32,5.31,5.31,63200.0,3.4441,3.4441,3.4376,3.4376,63200.0
2007-10-23 12:35:00,5.32,5.32,5.31,5.32,33600.0,3.4441,3.4441,3.4376,3.4441,33600.0
2007-10-23 12:40:00,5.32,5.32,5.31,5.32,39200.0,3.4441,3.4441,3.4376,3.4441,39200.0
2007-10-23 12:45:00,5.32,5.32,5.32,5.32,12000.0,3.4441,3.4441,3.4441,3.4441,12000.0
2007-10-23 12:50:00,5.31,5.32,5.31,5.31,20800.0,3.4376,3.4441,3.4376,3.4376,20800.0
2007-10-23 12:55:00,5.3,5.31,5.29,5.3,88800.0,3.4311,3.4376,3.4246,3.4311,88800.0
2007-10-23 13:00:00,5.29,5.29,5.28,5.29,12800.0,3.4246,3.4246,3.4182,3.4246,12800.0
2007-10-23 13:05:00,5.28,5.29,5.28,5.29,33600.0,3.4182,3.4246,3.4182,3.4246,33600.0
2007-10-23 13:10:00,5.3,5.3,5.29,5.29,22400.0,3.4311,3.4311,3.4246,3.4246,22400.0
2007-10-23 13:15:00,5.29,5.31,5.29,5.3,44000.0,3.4246,3.4376,3.4246,3.4311,44000.0
2007-10-23 13:20:00,5.3,5.3,5.3,5.3,19200.0,3.4311,3.4311,3.4311,3.4311,19200.0
2007-10-23 13:25:00,5.3,5.3,5.29,5.29,35200.0,3.4311,3.4311,3.4246,3.4246,35200.0
2007-10-23 13:30:00,5.29,5.31,5.29,5.31,114400.0,3.4246,3.4376,3.4246,3.4376,114400.0
2007-10-23 13:35:00,5.32,5.33,5.31,5.32,20800.0,3.4441,3.4505,3.4376,3.4441,20800.0
2007-10-23 13:40:00,5.32,5.33,5.32,5.33,28000.0,3.4441,3.4505,3.4441,3.4505,28000.0
2007-10-23 13:45:00,5.32,5.33,5.31,5.31,41600.0,3.4441,3.4505,3.4376,3.4376,41600.0
2007-10-23 13:50:00,5.31,5.31,5.31,5.31,24800.0,3.4376,3.4376,3.4376,3.4376,24800.0
2007-10-23 13:55:00,5.31,5.31,5.29,5.3,39200.0,3.4376,3.4376,3.4246,3.4311,39200.0
2007-10-23 14:00:00,5.3,5.31,5.3,5.31,40000.0,3.4311,3.4376,3.4311,3.4376,40000.0
2007-10-23 14:05:00,5.31,5.31,5.31,5.31,83200.0,3.4376,3.4376,3.4376,3.4376,83200.0
2007-10-23 14:10:00,5.32,5.32,5.31,5.32,60000.0,3.4441,3.4441,3.4376,3.4441,60000.0
2007-10-23 14:15:00,5.32,5.33,5.32,5.33,39200.0,3.4441,3.4505,3.4441,3.4505,39200.0
2007-10-23 14:20:00,5.34,5.35,5.34,5.34,100000.0,3.457,3.4635,3.457,3.457,100000.0
2007-10-23 14:25:00,5.34,5.36,5.33,5.34,164800.0,3.457,3.47,3.4505,3.457,164800.0
2007-10-23 14:30:00,5.34,5.34,5.32,5.32,184800.0,3.457,3.457,3.4441,3.4441,184800.0
2007-10-23 14:35:00,5.32,5.33,5.31,5.31,118400.0,3.4441,3.4505,3.4376,3.4376,118400.0
2007-10-23 14:40:00,5.31,5.32,5.3,5.31,47200.0,3.4376,3.4441,3.4311,3.4376,47200.0
2007-10-23 14:45:00,5.31,5.31,5.3,5.3,68800.0,3.4376,3.4376,3.4311,3.4311,68800.0
2007-10-23 14:50:00,5.3,5.31,5.3,5.31,34400.0,3.4311,3.4376,3.4311,3.4376,34400.0
2007-10-23 14:55:00,5.31,5.32,5.3,5.3,63200.0,3.4376,3.4441,3.4311,3.4311,63200.0
2007-10-23 15:00:00,5.3,5.31,5.29,5.31,122400.0,3.4311,3.4376,3.4246,3.4376,122400.0
2007-10-23 15:05:00,5.31,5.31,5.3,5.3,88000.0,3.4376,3.4376,3.4311,3.4311,88000.0
2007-10-23 15:10:00,5.3,5.3,5.29,5.3,66400.0,3.4311,3.4311,3.4246,3.4311,66400.0
2007-10-23 15:15:00,5.3,5.31,5.29,5.3,105600.0,3.4311,3.4376,3.4246,3.4311,105600.0
2007-10-23 15:20:00,5.3,5.3,5.29,5.3,87200.0,3.4311,3.4311,3.4246,3.4311,87200.0
2007-10-23 15:25:00,5.3,5.32,5.29,5.32,72800.0,3.4311,3.4441,3.4246,3.4441,72800.0
2007-10-23 15:30:00,5.32,5.33,5.32,5.33,73600.0,3.4441,3.4505,3.4441,3.4505,73600.0
2007-10-23 15:35:00,5.32,5.32,5.3,5.31,80000.0,3.4441,3.4441,3.4311,3.4376,80000.0
2007-10-23 15:40:00,5.32,5.34,5.32,5.34,93600.0,3.4441,3.457,3.4441,3.457,93600.0
2007-10-23 15:45:00,5.34,5.34,5.34,5.34,96800.0,3.457,3.457,3.457,3.457,96800.0
2007-10-23 15:50:00,5.34,5.35,5.33,5.34,106400.0,3.457,3.4635,3.4505,3.457,106400.0
2007-10-23 15:55:00,5.34,5.34,5.33,5.34,188800.0,3.457,3.457,3.4505,3.457,188800.0
2007-10-24 09:30:00,5.32,5.35,5.31,5.34,103200.0,3.4441,3.4635,3.4376,3.457,103200.0
2007-10-24 09:35:00,5.36,5.37,5.34,5.36,43200.0,3.47,3.4764,3.457,3.47,43200.0
2007-10-24 09:40:00,5.36,5.38,5.36,5.36,38400.0,3.47,3.4829,3.47,3.47,38400.0
2007-10-24 09:45:00,5.36,5.37,5.35,5.35,59200.0,3.47,3.4764,3.4635,3.4635,59200.0
2007-10-24 09:50:00,5.35,5.35,5.33,5.33,42400.0,3.4635,3.4635,3.4505,3.4505,42400.0
2007-10-24 09:55:00,5.33,5.33,5.32,5.32,49600.0,3.4505,3.4505,3.4441,3.4441,49600.0
2007-10-24 10:00:00,5.32,5.32,5.28,5.28,95200.0,3.4441,3.4441,3.4182,3.4182,95200.0
2007-10-24 10:05:00,5.28,5.31,5.28,5.29,127200.0,3.4182,3.4376,3.4182,3.4246,127200.0
2007-10-24 10:10:00,5.29,5.29,5.27,5.27,79200.0,3.4246,3.4246,3.4117,3.4117,79200.0
2007-10-24 10:15:00,5.27,5.29,5.27,5.29,81600.0,3.4117,3.4246,3.4117,3.4246,81600.0
2007-10-24 10:20:00,5.29,5.32,5.29,5.32,61600.0,3.4246,3.4441,3.4246,3.4441,61600.0
2007-10-24 10:25:00,5.32,5.34,5.32,5.33,144800.0,3.4441,3.457,3.4441,3.4505,144800.0
2007-10-24 10:30:00,5.33,5.34,5.32,5.32,87200.0,3.4505,3.457,3.4441,3.4441,87200.0
2007-10-24 10:35:00,5.32,5.33,5.31,5.32,87200.0,3.4441,3.4505,3.4376,3.4441,87200.0
2007-10-24 10:40:00,5.32,5.32,5.27,5.27,104000.0,3.4441,3.4441,3.4117,3.4117,104000.0
2007-10-24 10:45:00,5.28,5.28,5.25,5.25,150400.0,3.4182,3.4182,3.3987,3.3987,150400.0
2007-10-24 10:50:00,5.26,5.26,5.24,5.25,366400.0,3.4052,3.4052,3.3923,3.3987,366400.0
2007-10-24 10:55:00,5.25,5.25,5.24,5.24,196800.0,3.3987,3.3987,3.3923,3.3923,196800.0
2007-10-24 11:00:00,5.24,5.25,5.24,5.25,218400.0,3.3923,3.3987,3.3923,3.3987,218400.0
2007-10-24 11:05:00,5.25,5.26,5.24,5.24,155200.0,3.3987,3.4052,3.3923,3.3923,155200.0
2007-10-24 11:10:00,5.24,5.24,5.23,5.24,49600.0,3.3923,3.3923,3.3858,3.3923,49600.0
2007-10-24 11:15:00,5.24,5.25,5.22,5.22,69600.0,3.3923,3.3987,3.3793,3.3793,69600.0
2007-10-24 11:20:00,5.22,5.24,5.22,5.24,84000.0,3.3793,3.3923,3.3793,3.3923,84000.0
2007-10-24 11:25:00,5.25,5.26,5.23,5.26,75200.0,3.3987,3.4052,3.3858,3.4052,75200.0
2007-10-24 11:30:00,5.26,5.26,5.23,5.24,105600.0,3.4052,3.4052,3.3858,3.3923,105600.0
2007-10-24 11:35:00,5.24,5.26,5.23,5.25,46400.0,3.3923,3.4052,3.3858,3.3987,46400.0
2007-10-24 11:40:00,5.25,5.26,5.24,5.25,42400.0,3.3987,3.4052,3.3923,3.3987,42400.0
2007-10-24 11:45:00,5.26,5.26,5.23,5.25,123200.0,3.4052,3.4052,3.3858,3.3987,123200.0
2007-10-24 11:50:00,5.25,5.26,5.24,5.25,41600.0,3.3987,3.4052,3.3923,3.3987,41600.0
2007-10-24 11:55:00,5.25,5.25,5.23,5.23,38400.0,3.3987,3.3987,3.3858,3.3858,38400.0
2007-10-24 12:00:00,5.23,5.23,5.22,5.23,58400.0,3.3858,3.3858,3.3793,3.3858,58400.0
2007-10-24 12:05:00,5.23,5.25,5.23,5.25,60000.0,3.3858,3.3987,3.3858,3.3987,60000.0
2007-10-24 12:10:00,5.26,5.27,5.25,5.25,51200.0,3.4052,3.4117,3.3987,3.3987,51200.0
2007-10-24 12:15:00,5.25,5.26,5.24,5.24,43200.0,3.3987,3.4052,3.3923,3.3923,43200.0
2007-10-24 12:20:00,5.24,5.24,5.23,5.23,88000.0,3.3923,3.3923,3.3858,3.3858,88000.0
2007-10-24 12:25:00,5.23,5.26,5.23,5.26,27200.0,3.3858,3.4052,3.3858,3.4052,27200.0
2007-10-24 12:30:00,5.26,5.28,5.25,5.27,85600.0,3.4052,3.4182,3.3987,3.4117,85600.0
2007-10-24 12:35:00,5.27,5.27,5.25,5.25,37600.0,3.4117,3.4117,3.3987,3.3987,37600.0
2007-10-24 12:40:00,5.25,5.25,5.24,5.24,39200.0,3.3987,3.3987,3.3923,3.3923,39200.0
2007-10-24 12:45:00,5.24,5.24,5.23,5.24,65600.0,3.3923,3.3923,3.3858,3.3923,65600.0
2007-10-24 12:50:00,5.24,5.24,5.22,5.23,40000.0,3.3923,3.3923,3.3793,3.3858,40000.0
2007-10-24 12:55:00,5.22,5.24,5.22,5.24,41600.0,3.3793,3.3923,3.3793,3.3923,41600.0
2007-10-24 13:00:00,5.24,5.24,5.23,5.23,72000.0,3.3923,3.3923,3.3858,3.3858,72000.0
2007-10-24 13:05:00,5.22,5.25,5.22,5.24,203200.0,3.3793,3.3987,3.3793,3.3923,203200.0
2007-10-24 13:10:00,5.24,5.25,5.23,5.24,68000.0,3.3923,3.3987,3.3858,3.3923,68000.0
2007-10-24 13:15:00,5.24,5.24,5.22,5.22,49600.0,3.3923,3.3923,3.3793,3.3793,49600.0
2007-10-24 13:20:00,5.22,5.23,5.22,5.23,58400.0,3.3793,3.3858,3.3793,3.3858,58400.0
2007-10-24 13:25:00,5.23,5.25,5.23,5.25,95200.0,3.3858,3.3987,3.3858,3.3987,95200.0
2007-10-24 13:30:00,5.25,5.25,5.23,5.25,46400.0,3.3987,3.3987,3.3858,3.3987,46400.0
2007-10-24 13:35:00,5.25,5.25,5.23,5.23,49600.0,3.3987,3.3987,3.3858,3.3858,49600.0
2007-10-24 13:40:00,5.23,5.24,5.22,5.24,58400.0,3.3858,3.3923,3.3793,3.3923,58400.0
2007-10-24 13:45:00,5.24,5.25,5.23,5.25,24800.0,3.3923,3.3987,3.3858,3.3987,24800.0
2007-10-24 13:50:00,5.25,5.25,5.25,5.25,374400.0,3.3987,3.3987,3.3987,3.3987,374400.0
2007-10-24 13:55:00,5.25,5.25,5.25,5.25,141600.0,3.3987,3.3987,3.3987,3.3987,141600.0
2007-10-24 14:00:00,5.25,5.26,5.25,5.25,110400.0,3.3987,3.4052,3.3987,3.3987,110400.0
2007-10-24 14:05:00,5.25,5.26,5.25,5.26,113600.0,3.3987,3.4052,3.3987,3.4052,113600.0
2007-10-24 14:10:00,5.26,5.26,5.25,5.25,166400.0,3.4052,3.4052,3.3987,3.3987,166400.0
2007-10-24 14:15:00,5.25,5.26,5.25,5.26,77600.0,3.3987,3.4052,3.3987,3.4052,77600.0
2007-10-24 14:20:00,5.26,5.3,5.25,5.3,164800.0,3.4052,3.4311,3.3987,3.4311,164800.0
2007-10-24 14:25:00,5.3,5.32,5.28,5.32,166400.0,3.4311,3.4441,3.4182,3.4441,166400.0
2007-10-24 14:30:00,5.32,5.35,5.31,5.35,442400.0,3.4441,3.4635,3.4376,3.4635,442400.0
2007-10-24 14:35:00,5.35,5.35,5.33,5.34,223200.0,3.4635,3.4635,3.4505,3.457,223200.0
2007-10-24 14:40:00,5.34,5.35,5.33,5.33,258400.0,3.457,3.4635,3.4505,3.4505,258400.0
2007-10-24 14:45:00,5.33,5.34,5.33,5.33,102400.0,3.4505,3.457,3.4505,3.4505,102400.0
2007-10-24 14:50:00,5.34,5.35,5.33,5.34,118400.0,3.457,3.4635,3.4505,3.457,118400.0
2007-10-24 14:55:00,5.34,5.36,5.34,5.35,100800.0,3.457,3.47,3.457,3.4635,100800.0
2007-10-24 15:00:00,5.35,5.39,5.34,5.38,178400.0,3.4635,3.4894,3.457,3.4829,178400.0
2007-10-24 15:05:00,5.38,5.4,5.37,5.39,147200.0,3.4829,3.4958,3.4764,3.4894,147200.0
2007-10-24 15:10:00,5.4,5.42,5.38,5.4,168800.0,3.4958,3.5088,3.4829,3.4958,168800.0
2007-10-24 15:15:00,5.4,5.41,5.38,5.38,143200.0,3.4958,3.5023,3.4829,3.4829,143200.0
2007-10-24 15:20:00,5.38,5.4,5.37,5.39,234400.0,3.4829,3.4958,3.4764,3.4894,234400.0
2007-10-24 15:25:00,5.39,5.41,5.38,5.41,127200.0,3.4894,3.5023,3.4829,3.5023,127200.0
2007-10-24 15:30:00,5.41,5.42,5.39,5.39,292800.0,3.5023,3.5088,3.4894,3.4894,292800.0
2007-10-24 15:35:00,5.39,5.4,5.38,5.38,160800.0,3.4894,3.4958,3.4829,3.4829,160800.0
2007-10-24 15:40:00,5.38,5.39,5.37,5.38,164800.0,3.4829,3.4894,3.4764,3.4829,164800.0
2007-10-24 15:45:00,5.38,5.38,5.37,5.37,134400.0,3.4829,3.4829,3.4764,3.4764,134400.0
2007-10-24 15:50:00,5.37,5.39,5.36,5.39,182400.0,3.4764,3.4894,3.47,3.4894,182400.0
2007-10-24 15:55:00,5.39,5.41,5.39,5.4,290400.0,3.4894,3.5023,3.4894,3.4958,290400.0
2007-10-25 09:30:00,5.46,5.49,5.42,5.44,164000.0,3.5347,3.5541,3.5088,3.5217,164000.0
2007-10-25 09:35:00,5.44,5.46,5.41,5.45,108800.0,3.5217,3.5347,3.5023,3.5282,108800.0
2007-10-25 09:40:00,5.44,5.47,5.44,5.45,75200.0,3.5217,3.5412,3.5217,3.5282,75200.0
2007-10-25 09:45:00,5.44,5.45,5.43,5.44,49600.0,3.5217,3.5282,3.5153,3.5217,49600.0
2007-10-25 09:50:00,5.44,5.47,5.44,5.45,33600.0,3.5217,3.5412,3.5217,3.5282,33600.0
2007-10-25 09:55:00,5.46,5.46,5.43,5.43,154400.0,3.5347,3.5347,3.5153,3.5153,154400.0
2007-10-25 10:00:00,5.45,5.49,5.45,5.49,127200.0,3.5282,3.5541,3.5282,3.5541,127200.0
2007-10-25 10:05:00,5.49,5.53,5.48,5.52,127200.0,3.5541,3.58,3.5476,3.5735,127200.0
2007-10-25 10:10:00,5.52,5.57,5.52,5.57,193600.0,3.5735,3.6059,3.5735,3.6059,193600.0
2007-10-25 10:15:00,5.57,5.61,5.56,5.6,339200.0,3.6059,3.6318,3.5994,3.6253,339200.0
2007-10-25 10:20:00,5.59,5.6,5.54,5.55,228000.0,3.6189,3.6253,3.5865,3.593,228000.0
2007-10-25 10:25:00,5.55,5.57,5.54,5.57,108800.0,3.593,3.6059,3.5865,3.6059,108800.0
2007-10-25 10:30:00,5.57,5.58,5.55,5.57,102400.0,3.6059,3.6124,3.593,3.6059,102400.0
2007-10-25 10:35:00,5.56,5.59,5.56,5.57,172000.0,3.5994,3.6189,3.5994,3.6059,172000.0
2007-10-25 10:40:00,5.56,5.56,5.55,5.55,92800.0,3.5994,3.5994,3.593,3.593,92800.0
2007-10-25 10:45:00,5.56,5.56,5.55,5.56,136000.0,3.5994,3.5994,3.593,3.5994,136000.0
2007-10-25 10:50:00,5.56,5.57,5.55,5.56,128000.0,3.5994,3.6059,3.593,3.5994,128000.0
2007-10-25 10:55:00,5.56,5.56,5.55,5.56,63200.0,3.5994,3.5994,3.593,3.5994,63200.0
2007-10-25 11:00:00,5.56,5.56,5.55,5.55,135200.0,3.5994,3.5994,3.593,3.593,135200.0
2007-10-25 11:05:00,5.55,5.55,5.54,5.54,111200.0,3.593,3.593,3.5865,3.5865,111200.0
2007-10-25 11:10:00,5.54,5.54,5.53,5.53,52000.0,3.5865,3.5865,3.58,3.58,52000.0
2007-10-25 11:15:00,5.53,5.53,5.5,5.51,79200.0,3.58,3.58,3.5606,3.5671,79200.0
2007-10-25 11:20:00,5.51,5.52,5.5,5.52,105600.0,3.5671,3.5735,3.5606,3.5735,105600.0
2007-10-25 11:25:00,5.52,5.52,5.51,5.52,70400.0,3.5735,3.5735,3.5671,3.5735,70400.0
2007-10-25 11:30:00,5.52,5.55,5.52,5.54,132800.0,3.5735,3.593,3.5735,3.5865,132800.0
2007-10-25 11:35:00,5.54,5.54,5.51,5.51,126400.0,3.5865,3.5865,3.5671,3.5671,126400.0
2007-10-25 11:40:00,5.51,5.51,5.49,5.49,39200.0,3.5671,3.5671,3.5541,3.5541,39200.0
2007-10-25 11:45:00,5.49,5.5,5.49,5.49,46400.0,3.5541,3.5606,3.5541,3.5541,46400.0
2007-10-25 11:50:00,5.49,5.49,5.47,5.48,52800.0,3.5541,3.5541,3.5412,3.5476,52800.0
2007-10-25 11:55:00,5.48,5.48,5.43,5.43,142400.0,3.5476,3.5476,3.5153,3.5153,142400.0
2007-10-25 12:00:00,5.43,5.44,5.43,5.44,130400.0,3.5153,3.5217,3.5153,3.5217,130400.0
2007-10-25 12:05:00,5.44,5.44,5.43,5.43,72800.0,3.5217,3.5217,3.5153,3.5153,72800.0
2007-10-25 12:10:00,5.43,5.43,5.42,5.43,65600.0,3.5153,3.5153,3.5088,3.5153,65600.0
2007-10-25 12:15:00,5.43,5.44,5.43,5.43,65600.0,3.5153,3.5217,3.5153,3.5153,65600.0
2007-10-25 12:20:00,5.43,5.44,5.42,5.44,57600.0,3.5153,3.5217,3.5088,3.5217,57600.0
2007-10-25 12:25:00,5.44,5.45,5.43,5.45,134400.0,3.5217,3.5282,3.5153,3.5282,134400.0
2007-10-25 12:30:00,5.45,5.45,5.42,5.42,99200.0,3.5282,3.5282,3.5088,3.5088,99200.0
2007-10-25 12:35:00,5.42,5.43,5.41,5.43,56000.0,3.5088,3.5153,3.5023,3.5153,56000.0
2007-10-25 12:40:00,5.43,5.43,5.42,5.43,40000.0,3.5153,3.5153,3.5088,3.5153,40000.0
2007-10-25 12:45:00,5.43,5.45,5.43,5.43,72000.0,3.5153,3.5282,3.5153,3.5153,72000.0
2007-10-25 12:50:00,5.43,5.43,5.42,5.43,50400.0,3.5153,3.5153,3.5088,3.5153,50400.0
2007-10-25 12:55:00,5.43,5.43,5.41,5.41,80000.0,3.5153,3.5153,3.5023,3.5023,80000.0
2007-10-25 13:00:00,5.41,5.41,5.4,5.41,136000.0,3.5023,3.5023,3.4958,3.5023,136000.0
2007-10-25 13:05:00,5.41,5.42,5.38,5.39,100800.0,3.5023,3.5088,3.4829,3.4894,100800.0
2007-10-25 13:10:00,5.39,5.42,5.39,5.41,53600.0,3.4894,3.5088,3.4894,3.5023,53600.0
2007-10-25 13:15:00,5.41,5.42,5.39,5.39,64000.0,3.5023,3.5088,3.4894,3.4894,64000.0
2007-10-25 13:20:00,5.39,5.4,5.38,5.39,68800.0,3.4894,3.4958,3.4829,3.4894,68800.0
2007-10-25 13:25:00,5.39,5.39,5.38,5.39,23200.0,3.4894,3.4894,3.4829,3.4894,23200.0
2007-10-25 13:30:00,5.39,5.4,5.39,5.39,73600.0,3.4894,3.4958,3.4894,3.4894,73600.0
2007-10-25 13:35:00,5.39,5.39,5.37,5.38,168800.0,3.4894,3.4894,3.4764,3.4829,168800.0
2007-10-25 13:40:00,5.37,5.37,5.37,5.37,35200.0,3.4764,3.4764,3.4764,3.4764,35200.0
2007-10-25 13:45:00,5.37,5.38,5.36,5.37,85600.0,3.4764,3.4829,3.47,3.4764,85600.0
2007-10-25 13:50:00,5.37,5.38,5.36,5.36,74400.0,3.4764,3.4829,3.47,3.47,74400.0
2007-10-25 13:55:00,5.37,5.37,5.36,5.36,42400.0,3.4764,3.4764,3.47,3.47,42400.0
2007-10-25 14:00:00,5.36,5.36,5.34,5.35,108000.0,3.47,3.47,3.457,3.4635,108000.0
2007-10-25 14:05:00,5.35,5.37,5.35,5.36,56800.0,3.4635,3.4764,3.4635,3.47,56800.0
2007-10-25 14:10:00,5.37,5.39,5.37,5.39,265600.0,3.4764,3.4894,3.4764,3.4894,265600.0
2007-10-25 14:15:00,5.39,5.39,5.36,5.37,111200.0,3.4894,3.4894,3.47,3.4764,111200.0
2007-10-25 14:20:00,5.37,5.38,5.37,5.38,89600.0,3.4764,3.4829,3.4764,3.4829,89600.0
2007-10-25 14:25:00,5.38,5.39,5.38,5.39,76000.0,3.4829,3.4894,3.4829,3.4894,76000.0
2007-10-25 14:30:00,5.39,5.41,5.36,5.36,136000.0,3.4894,3.5023,3.47,3.47,136000.0
2007-10-25 14:35:00,5.37,5.4,5.37,5.4,70400.0,3.4764,3.4958,3.4764,3.4958,70400.0
2007-10-25 14:40:00,5.4,5.4,5.38,5.38,50400.0,3.4958,3.4958,3.4829,3.4829,50400.0
2007-10-25 14:45:00,5.38,5.4,5.38,5.4,88800.0,3.4829,3.4958,3.4829,3.4958,88800.0
2007-10-25 14:50:00,5.4,5.41,5.4,5.4,140800.0,3.4958,3.5023,3.4958,3.4958,140800.0
2007-10-25 14:55:00,5.4,5.43,5.39,5.42,312800.0,3.4958,3.5153,3.4894,3.5088,312800.0
2007-10-25 15:00:00,5.43,5.43,5.4,5.4,202400.0,3.5153,3.5153,3.4958,3.4958,202400.0
2007-10-25 15:05:00,5.4,5.4,5.39,5.39,151200.0,3.4958,3.4958,3.4894,3.4894,151200.0
2007-10-25 15:10:00,5.39,5.4,5.38,5.39,148800.0,3.4894,3.4958,3.4829,3.4894,148800.0
2007-10-25 15:15:00,5.39,5.42,5.39,5.41,125600.0,3.4894,3.5088,3.4894,3.5023,125600.0
2007-10-25 15:20:00,5.42,5.42,5.39,5.4,189600.0,3.5088,3.5088,3.4894,3.4958,189600.0
2007-10-25 15:25:00,5.41,5.41,5.39,5.39,98400.0,3.5023,3.5023,3.4894,3.4894,98400.0
2007-10-25 15:30:00,5.4,5.4,5.38,5.38,187200.0,3.4958,3.4958,3.4829,3.4829,187200.0
2007-10-25 15:35:00,5.38,5.4,5.38,5.4,132000.0,3.4829,3.4958,3.4829,3.4958,132000.0
2007-10-25 15:40:00,5.4,5.43,5.4,5.42,233600.0,3.4958,3.5153,3.4958,3.5088,233600.0
2007-10-25 15:45:00,5.42,5.42,5.4,5.4,172000.0,3.5088,3.5088,3.4958,3.4958,172000.0
2007-10-25 15:50:00,5.41,5.41,5.41,5.41,139200.0,3.5023,3.5023,3.5023,3.5023,139200.0
2007-10-25 15:55:00,5.42,5.42,5.4,5.41,413600.0,3.5088,3.5088,3.4958,3.5023,413600.0
2007-10-26 09:30:00,5.47,5.48,5.42,5.47,165600.0,3.5412,3.5476,3.5088,3.5412,165600.0
2007-10-26 09:35:00,5.48,5.49,5.47,5.47,45600.0,3.5476,3.5541,3.5412,3.5412,45600.0
2007-10-26 09:40:00,5.47,5.47,5.41,5.42,124000.0,3.5412,3.5412,3.5023,3.5088,124000.0
2007-10-26 09:45:00,5.42,5.42,5.39,5.41,111200.0,3.5088,3.5088,3.4894,3.5023,111200.0
2007-10-26 09:50:00,5.42,5.43,5.39,5.39,81600.0,3.5088,3.5153,3.4894,3.4894,81600.0
2007-10-26 09:55:00,5.4,5.44,5.36,5.43,137600.0,3.4958,3.5217,3.47,3.5153,137600.0
2007-10-26 10:00:00,5.43,5.45,5.38,5.41,120800.0,3.5153,3.5282,3.4829,3.5023,120800.0
2007-10-26 10:05:00,5.41,5.42,5.4,5.42,72000.0,3.5023,3.5088,3.4958,3.5088,72000.0
2007-10-26 10:10:00,5.41,5.43,5.39,5.43,131200.0,3.5023,3.5153,3.4894,3.5153,131200.0
2007-10-26 10:15:00,5.43,5.43,5.39,5.39,79200.0,3.5153,3.5153,3.4894,3.4894,79200.0
2007-10-26 10:20:00,5.4,5.41,5.39,5.41,37600.0,3.4958,3.5023,3.4894,3.5023,37600.0
2007-10-26 10:25:00,5.42,5.42,5.37,5.38,128800.0,3.5088,3.5088,3.4764,3.4829,128800.0
2007-10-26 10:30:00,5.39,5.39,5.38,5.38,42400.0,3.4894,3.4894,3.4829,3.4829,42400.0
2007-10-26 10:35:00,5.38,5.39,5.37,5.38,70400.0,3.4829,3.4894,3.4764,3.4829,70400.0
2007-10-26 10:40:00,5.38,5.38,5.36,5.36,72000.0,3.4829,3.4829,3.47,3.47,72000.0
2007-10-26 10:45:00,5.36,5.37,5.35,5.37,38400.0,3.47,3.4764,3.4635,3.4764,38400.0
2007-10-26 10:50:00,5.37,5.38,5.36,5.36,53600.0,3.4764,3.4829,3.47,3.47,53600.0
2007-10-26 10:55:00,5.36,5.38,5.36,5.38,29600.0,3.47,3.4829,3.47,3.4829,29600.0
2007-10-26 11:00:00,5.38,5.39,5.38,5.39,40800.0,3.4829,3.4894,3.4829,3.4894,40800.0
2007-10-26 11:05:00,5.38,5.4,5.38,5.4,43200.0,3.4829,3.4958,3.4829,3.4958,43200.0
2007-10-26 11:10:00,5.4,5.41,5.4,5.41,35200.0,3.4958,3.5023,3.4958,3.5023,35200.0
2007-10-26 11:15:00,5.41,5.41,5.39,5.39,46400.0,3.5023,3.5023,3.4894,3.4894,46400.0
2007-10-26 11:20:00,5.39,5.4,5.38,5.4,41600.0,3.4894,3.4958,3.4829,3.4958,41600.0
2007-10-26 11:25:00,5.4,5.41,5.38,5.4,58400.0,3.4958,3.5023,3.4829,3.4958,58400.0
2007-10-26 11:30:00,5.4,5.4,5.39,5.39,28000.0,3.4958,3.4958,3.4894,3.4894,28000.0
2007-10-26 11:35:00,5.39,5.39,5.38,5.39,28000.0,3.4894,3.4894,3.4829,3.4894,28000.0
2007-10-26 11:40:00,5.38,5.39,5.37,5.37,59200.0,3.4829,3.4894,3.4764,3.4764,59200.0
2007-10-26 11:45:00,5.37,5.39,5.36,5.39,108000.0,3.4764,3.4894,3.47,3.4894,108000.0
2007-10-26 11:50:00,5.39,5.39,5.38,5.39,18400.0,3.4894,3.4894,3.4829,3.4894,18400.0
2007-10-26 11:55:00,5.38,5.39,5.37,5.37,51200.0,3.4829,3.4894,3.4764,3.4764,51200.0
2007-10-26 12:00:00,5.37,5.37,5.35,5.36,55200.0,3.4764,3.4764,3.4635,3.47,55200.0
2007-10-26 12:05:00,5.36,5.36,5.34,5.35,242400.0,3.47,3.47,3.457,3.4635,242400.0
2007-10-26 12:10:00,5.35,5.37,5.35,5.37,26400.0,3.4635,3.4764,3.4635,3.4764,26400.0
2007-10-26 12:15:00,5.37,5.37,5.35,5.36,28800.0,3.4764,3.4764,3.4635,3.47,28800.0
2007-10-26 12:20:00,5.35,5.36,5.35,5.36,36800.0,3.4635,3.47,3.4635,3.47,36800.0
2007-10-26 12:25:00,5.36,5.37,5.36,5.37,17600.0,3.47,3.4764,3.47,3.4764,17600.0
2007-10-26 12:30:00,5.37,5.39,5.37,5.39,18400.0,3.4764,3.4894,3.4764,3.4894,18400.0
2007-10-26 12:35:00,5.39,5.39,5.38,5.38,46400.0,3.4894,3.4894,3.4829,3.4829,46400.0
2007-10-26 12:40:00,5.38,5.38,5.37,5.38,62400.0,3.4829,3.4829,3.4764,3.4829,62400.0
2007-10-26 12:45:00,5.38,5.39,5.37,5.37,34400.0,3.4829,3.4894,3.4764,3.4764,34400.0
2007-10-26 12:50:00,5.37,5.38,5.37,5.38,25600.0,3.4764,3.4829,3.4764,3.4829,25600.0
2007-10-26 12:55:00,5.38,5.38,5.37,5.37,27200.0,3.4829,3.4829,3.4764,3.4764,27200.0
2007-10-26 13:00:00,5.37,5.37,5.36,5.36,60000.0,3.4764,3.4764,3.47,3.47,60000.0
2007-10-26 13:05:00,5.36,5.37,5.36,5.37,24000.0,3.47,3.4764,3.47,3.4764,24000.0
2007-10-26 13:10:00,5.37,5.38,5.37,5.38,71200.0,3.4764,3.4829,3.4764,3.4829,71200.0
2007-10-26 13:15:00,5.38,5.39,5.38,5.38,41600.0,3.4829,3.4894,3.4829,3.4829,41600.0
2007-10-26 13:20:00,5.38,5.4,5.38,5.39,25600.0,3.4829,3.4958,3.4829,3.4894,25600.0
2007-10-26 13:25:00,5.38,5.39,5.38,5.39,12000.0,3.4829,3.4894,3.4829,3.4894,12000.0
2007-10-26 13:30:00,5.38,5.39,5.38,5.39,16000.0,3.4829,3.4894,3.4829,3.4894,16000.0
2007-10-26 13:35:00,5.39,5.39,5.37,5.37,55200.0,3.4894,3.4894,3.4764,3.4764,55200.0
2007-10-26 13:40:00,5.37,5.37,5.37,5.37,17600.0,3.4764,3.4764,3.4764,3.4764,17600.0
2007-10-26 13:45:00,5.37,5.38,5.37,5.38,24000.0,3.4764,3.4829,3.4764,3.4829,24000.0
2007-10-26 13:50:00,5.38,5.38,5.38,5.38,20800.0,3.4829,3.4829,3.4829,3.4829,20800.0
2007-10-26 13:55:00,5.38,5.39,5.38,5.38,36000.0,3.4829,3.4894,3.4829,3.4829,36000.0
2007-10-26 14:00:00,5.38,5.39,5.38,5.39,17600.0,3.4829,3.4894,3.4829,3.4894,17600.0
2007-10-26 14:05:00,5.4,5.42,5.4,5.41,58400.0,3.4958,3.5088,3.4958,3.5023,58400.0
2007-10-26 14:10:00,5.41,5.42,5.41,5.41,48000.0,3.5023,3.5088,3.5023,3.5023,48000.0
2007-10-26 14:15:00,5.41,5.43,5.4,5.42,116800.0,3.5023,3.5153,3.4958,3.5088,116800.0
2007-10-26 14:20:00,5.42,5.42,5.42,5.42,12000.0,3.5088,3.5088,3.5088,3.5088,12000.0
2007-10-26 14:25:00,5.42,5.43,5.4,5.4,50400.0,3.5088,3.5153,3.4958,3.4958,50400.0
2007-10-26 14:30:00,5.4,5.41,5.4,5.4,16800.0,3.4958,3.5023,3.4958,3.4958,16800.0
2007-10-26 14:35:00,5.4,5.41,5.4,5.41,37600.0,3.4958,3.5023,3.4958,3.5023,37600.0
2007-10-26 14:40:00,5.41,5.42,5.41,5.42,22400.0,3.5023,3.5088,3.5023,3.5088,22400.0
2007-10-26 14:45:00,5.42,5.42,5.39,5.39,100800.0,3.5088,3.5088,3.4894,3.4894,100800.0
2007-10-26 14:50:00,5.39,5.4,5.38,5.4,40800.0,3.4894,3.4958,3.4829,3.4958,40800.0
2007-10-26 14:55:00,5.4,5.4,5.4,5.4,16000.0,3.4958,3.4958,3.4958,3.4958,16000.0
2007-10-26 15:00:00,5.4,5.41,5.39,5.39,44000.0,3.4958,3.5023,3.4894,3.4894,44000.0
2007-10-26 15:05:00,5.39,5.39,5.37,5.37,68800.0,3.4894,3.4894,3.4764,3.4764,68800.0
2007-10-26 15:10:00,5.37,5.38,5.37,5.38,52800.0,3.4764,3.4829,3.4764,3.4829,52800.0
2007-10-26 15:15:00,5.38,5.38,5.38,5.38,36800.0,3.4829,3.4829,3.4829,3.4829,36800.0
2007-10-26 15:20:00,5.38,5.38,5.37,5.37,52000.0,3.4829,3.4829,3.4764,3.4764,52000.0
2007-10-26 15:25:00,5.37,5.38,5.37,5.38,34400.0,3.4764,3.4829,3.4764,3.4829,34400.0
2007-10-26 15:30:00,5.38,5.39,5.38,5.38,67200.0,3.4829,3.4894,3.4829,3.4829,67200.0
2007-10-26 15:35:00,5.39,5.4,5.38,5.39,97600.0,3.4894,3.4958,3.4829,3.4894,97600.0
2007-10-26 15:40:00,5.39,5.4,5.39,5.39,46400.0,3.4894,3.4958,3.4894,3.4894,46400.0
2007-10-26 15:45:00,5.4,5.4,5.37,5.38,144800.0,3.4958,3.4958,3.4764,3.4829,144800.0
2007-10-26 15:50:00,5.38,5.4,5.38,5.39,98400.0,3.4829,3.4958,3.4829,3.4894,98400.0
2007-10-26 15:55:00,5.39,5.4,5.39,5.4,152800.0,3.4894,3.4958,3.4894,3.4958,152800.0
2007-10-29 09:30:00,5.31,5.35,5.31,5.35,206400.0,3.4376,3.4635,3.4376,3.4635,206400.0
2007-10-29 09:35:00,5.36,5.38,5.34,5.35,120000.0,3.47,3.4829,3.457,3.4635,120000.0
2007-10-29 09:40:00,5.35,5.38,5.35,5.37,112000.0,3.4635,3.4829,3.4635,3.4764,112000.0
2007-10-29 09:45:00,5.38,5.38,5.36,5.37,199200.0,3.4829,3.4829,3.47,3.4764,199200.0
2007-10-29 09:50:00,5.37,5.39,5.37,5.38,208000.0,3.4764,3.4894,3.4764,3.4829,208000.0
2007-10-29 09:55:00,5.38,5.38,5.35,5.35,128000.0,3.4829,3.4829,3.4635,3.4635,128000.0
2007-10-29 10:00:00,5.35,5.35,5.33,5.33,77600.0,3.4635,3.4635,3.4505,3.4505,77600.0
2007-10-29 10:05:00,5.33,5.33,5.33,5.33,110400.0,3.4505,3.4505,3.4505,3.4505,110400.0
2007-10-29 10:10:00,5.33,5.34,5.33,5.34,63200.0,3.4505,3.457,3.4505,3.457,63200.0
2007-10-29 10:15:00,5.33,5.34,5.3,5.3,242400.0,3.4505,3.457,3.4311,3.4311,242400.0
2007-10-29 10:20:00,5.3,5.32,5.3,5.31,138400.0,3.4311,3.4441,3.4311,3.4376,138400.0
2007-10-29 10:25:00,5.32,5.33,5.32,5.33,96000.0,3.4441,3.4505,3.4441,3.4505,96000.0
2007-10-29 10:30:00,5.33,5.33,5.32,5.32,52000.0,3.4505,3.4505,3.4441,3.4441,52000.0
2007-10-29 10:35:00,5.32,5.33,5.32,5.32,124000.0,3.4441,3.4505,3.4441,3.4441,124000.0
2007-10-29 10:40:00,5.32,5.33,5.32,5.32,52000.0,3.4441,3.4505,3.4441,3.4441,52000.0
2007-10-29 10:45:00,5.32,5.33,5.32,5.32,103200.0,3.4441,3.4505,3.4441,3.4441,103200.0
2007-10-29 10:50:00,5.32,5.33,5.31,5.31,190400.0,3.4441,3.4505,3.4376,3.4376,190400.0
2007-10-29 10:55:00,5.32,5.33,5.31,5.32,34400.0,3.4441,3.4505,3.4376,3.4441,34400.0
2007-10-29 11:00:00,5.32,5.32,5.31,5.32,51200.0,3.4441,3.4441,3.4376,3.4441,51200.0
2007-10-29 11:05:00,5.32,5.34,5.32,5.34,31200.0,3.4441,3.457,3.4441,3.457,31200.0
2007-10-29 11:10:00,5.34,5.36,5.34,5.36,66400.0,3.457,3.47,3.457,3.47,66400.0
2007-10-29 11:15:00,5.36,5.39,5.36,5.37,152800.0,3.47,3.4894,3.47,3.4764,152800.0
2007-10-29 11:20:00,5.37,5.38,5.36,5.36,24800.0,3.4764,3.4829,3.47,3.47,24800.0
2007-10-29 11:25:00,5.36,5.36,5.36,5.36,8000.0,3.47,3.47,3.47,3.47,8000.0
2007-10-29 11:30:00,5.36,5.38,5.36,5.37,40800.0,3.47,3.4829,3.47,3.4764,40800.0
2007-10-29 11:35:00,5.37,5.37,5.36,5.37,32000.0,3.4764,3.4764,3.47,3.4764,32000.0
2007-10-29 11:40:00,5.37,5.37,5.37,5.37,56000.0,3.4764,3.4764,3.4764,3.4764,56000.0
2007-10-29 11:45:00,5.37,5.37,5.34,5.34,40000.0,3.4764,3.4764,3.457,3.457,40000.0
2007-10-29 11:50:00,5.34,5.34,5.33,5.33,34400.0,3.457,3.457,3.4505,3.4505,34400.0
2007-10-29 11:55:00,5.33,5.33,5.32,5.32,26400.0,3.4505,3.4505,3.4441,3.4441,26400.0
2007-10-29 12:00:00,5.32,5.32,5.32,5.32,88000.0,3.4441,3.4441,3.4441,3.4441,88000.0
2007-10-29 12:05:00,5.32,5.33,5.32,5.33,23200.0,3.4441,3.4505,3.4441,3.4505,23200.0
2007-10-29 12:10:00,5.33,5.33,5.33,5.33,24800.0,3.4505,3.4505,3.4505,3.4505,24800.0
2007-10-29 12:15:00,5.33,5.34,5.33,5.34,38400.0,3.4505,3.457,3.4505,3.457,38400.0
2007-10-29 12:20:00,5.35,5.35,5.35,5.35,20800.0,3.4635,3.4635,3.4635,3.4635,20800.0
2007-10-29 12:25:00,5.35,5.36,5.35,5.35,68000.0,3.4635,3.47,3.4635,3.4635,68000.0
2007-10-29 12:30:00,5.35,5.35,5.35,5.35,62400.0,3.4635,3.4635,3.4635,3.4635,62400.0
2007-10-29 12:35:00,5.35,5.35,5.33,5.33,51200.0,3.4635,3.4635,3.4505,3.4505,51200.0
2007-10-29 12:40:00,5.33,5.33,5.32,5.33,49600.0,3.4505,3.4505,3.4441,3.4505,49600.0
2007-10-29 12:45:00,5.33,5.35,5.33,5.35,81600.0,3.4505,3.4635,3.4505,3.4635,81600.0
2007-10-29 12:50:00,5.35,5.36,5.35,5.35,42400.0,3.4635,3.47,3.4635,3.4635,42400.0
2007-10-29 12:55:00,5.35,5.38,5.35,5.35,66400.0,3.4635,3.4829,3.4635,3.4635,66400.0
2007-10-29 13:00:00,5.35,5.35,5.34,5.34,41600.0,3.4635,3.4635,3.457,3.457,41600.0
2007-10-29 13:05:00,5.34,5.34,5.34,5.34,27200.0,3.457,3.457,3.457,3.457,27200.0
2007-10-29 13:10:00,5.34,5.36,5.34,5.35,33600.0,3.457,3.47,3.457,3.4635,33600.0
2007-10-29 13:15:00,5.35,5.36,5.34,5.35,26400.0,3.4635,3.47,3.457,3.4635,26400.0
2007-10-29 13:20:00,5.35,5.36,5.35,5.35,55200.0,3.4635,3.47,3.4635,3.4635,55200.0
2007-10-29 13:25:00,5.35,5.36,5.35,5.35,28800.0,3.4635,3.47,3.4635,3.4635,28800.0
2007-10-29 13:30:00,5.35,5.36,5.35,5.36,18400.0,3.4635,3.47,3.4635,3.47,18400.0
2007-10-29 13:35:00,5.36,5.37,5.36,5.37,60800.0,3.47,3.4764,3.47,3.4764,60800.0
2007-10-29 13:40:00,5.38,5.38,5.37,5.37,27200.0,3.4829,3.4829,3.4764,3.4764,27200.0
2007-10-29 13:45:00,5.37,5.38,5.37,5.37,61600.0,3.4764,3.4829,3.4764,3.4764,61600.0
2007-10-29 13:50:00,5.37,5.37,5.37,5.37,41600.0,3.4764,3.4764,3.4764,3.4764,41600.0
2007-10-29 13:55:00,5.37,5.38,5.37,5.38,79200.0,3.4764,3.4829,3.4764,3.4829,79200.0
2007-10-29 14:00:00,5.38,5.38,5.38,5.38,79200.0,3.4829,3.4829,3.4829,3.4829,79200.0
2007-10-29 14:05:00,5.38,5.38,5.38,5.38,50400.0,3.4829,3.4829,3.4829,3.4829,50400.0
2007-10-29 14:10:00,5.38,5.38,5.36,5.36,104800.0,3.4829,3.4829,3.47,3.47,104800.0
2007-10-29 14:15:00,5.36,5.37,5.36,5.37,52000.0,3.47,3.4764,3.47,3.4764,52000.0
2007-10-29 14:20:00,5.37,5.37,5.36,5.36,31200.0,3.4764,3.4764,3.47,3.47,31200.0
2007-10-29 14:25:00,5.36,5.37,5.36,5.37,30400.0,3.47,3.4764,3.47,3.4764,30400.0
2007-10-29 14:30:00,5.37,5.37,5.35,5.35,64800.0,3.4764,3.4764,3.4635,3.4635,64800.0
2007-10-29 14:35:00,5.35,5.35,5.34,5.35,56000.0,3.4635,3.4635,3.457,3.4635,56000.0
2007-10-29 14:40:00,5.35,5.36,5.35,5.36,50400.0,3.4635,3.47,3.4635,3.47,50400.0
2007-10-29 14:45:00,5.36,5.37,5.36,5.36,55200.0,3.47,3.4764,3.47,3.47,55200.0
2007-10-29 14:50:00,5.36,5.36,5.36,5.36,38400.0,3.47,3.47,3.47,3.47,38400.0
2007-10-29 14:55:00,5.36,5.37,5.36,5.36,40800.0,3.47,3.4764,3.47,3.47,40800.0
2007-10-29 15:00:00,5.36,5.37,5.36,5.36,88000.0,3.47,3.4764,3.47,3.47,88000.0
2007-10-29 15:05:00,5.36,5.37,5.35,5.36,84800.0,3.47,3.4764,3.4635,3.47,84800.0
2007-10-29 15:10:00,5.36,5.37,5.36,5.37,60800.0,3.47,3.4764,3.47,3.4764,60800.0
2007-10-29 15:15:00,5.37,5.38,5.36,5.38,64800.0,3.4764,3.4829,3.47,3.4829,64800.0
2007-10-29 15:20:00,5.38,5.38,5.37,5.38,96800.0,3.4829,3.4829,3.4764,3.4829,96800.0
2007-10-29 15:25:00,5.38,5.39,5.38,5.39,75200.0,3.4829,3.4894,3.4829,3.4894,75200.0
2007-10-29 15:30:00,5.39,5.39,5.38,5.38,108800.0,3.4894,3.4894,3.4829,3.4829,108800.0
2007-10-29 15:35:00,5.38,5.38,5.37,5.37,112000.0,3.4829,3.4829,3.4764,3.4764,112000.0
2007-10-29 15:40:00,5.37,5.37,5.36,5.37,120000.0,3.4764,3.4764,3.47,3.4764,120000.0
2007-10-29 15:45:00,5.37,5.38,5.37,5.37,119200.0,3.4764,3.4829,3.4764,3.4764,119200.0
2007-10-29 15:50:00,5.37,5.37,5.37,5.37,124800.0,3.4764,3.4764,3.4764,3.4764,124800.0
2007-10-29 15:55:00,5.37,5.39,5.37,5.39,375200.0,3.4764,3.4894,3.4764,3.4894,375200.0
2007-10-30 09:30:00,5.37,5.39,5.33,5.38,189600.0,3.4764,3.4894,3.4505,3.4829,189600.0
2007-10-30 09:35:00,5.39,5.39,5.37,5.38,220800.0,3.4894,3.4894,3.4764,3.4829,220800.0
2007-10-30 09:40:00,5.38,5.4,5.38,5.4,114400.0,3.4829,3.4958,3.4829,3.4958,114400.0
2007-10-30 09:45:00,5.4,5.4,5.39,5.39,111200.0,3.4958,3.4958,3.4894,3.4894,111200.0
2007-10-30 09:50:00,5.39,5.4,5.39,5.39,88000.0,3.4894,3.4958,3.4894,3.4894,88000.0
2007-10-30 09:55:00,5.39,5.39,5.38,5.38,92000.0,3.4894,3.4894,3.4829,3.4829,92000.0
2007-10-30 10:00:00,5.37,5.38,5.35,5.35,54400.0,3.4764,3.4829,3.4635,3.4635,54400.0
2007-10-30 10:05:00,5.35,5.36,5.34,5.35,95200.0,3.4635,3.47,3.457,3.4635,95200.0
2007-10-30 10:10:00,5.35,5.37,5.34,5.37,58400.0,3.4635,3.4764,3.457,3.4764,58400.0
2007-10-30 10:15:00,5.37,5.38,5.36,5.36,22400.0,3.4764,3.4829,3.47,3.47,22400.0
2007-10-30 10:20:00,5.36,5.37,5.35,5.37,19200.0,3.47,3.4764,3.4635,3.4764,19200.0
2007-10-30 10:25:00,5.36,5.37,5.35,5.37,48000.0,3.47,3.4764,3.4635,3.4764,48000.0
2007-10-30 10:30:00,5.37,5.39,5.37,5.39,63200.0,3.4764,3.4894,3.4764,3.4894,63200.0
2007-10-30 10:35:00,5.39,5.39,5.38,5.38,53600.0,3.4894,3.4894,3.4829,3.4829,53600.0
2007-10-30 10:40:00,5.38,5.39,5.38,5.39,40800.0,3.4829,3.4894,3.4829,3.4894,40800.0
2007-10-30 10:45:00,5.39,5.4,5.39,5.39,54400.0,3.4894,3.4958,3.4894,3.4894,54400.0
2007-10-30 10:50:00,5.4,5.41,5.4,5.41,15200.0,3.4958,3.5023,3.4958,3.5023,15200.0
2007-10-30 10:55:00,5.41,5.42,5.41,5.41,33600.0,3.5023,3.5088,3.5023,3.5023,33600.0
2007-10-30 11:00:00,5.41,5.41,5.39,5.4,52800.0,3.5023,3.5023,3.4894,3.4958,52800.0
2007-10-30 11:05:00,5.4,5.4,5.39,5.39,12000.0,3.4958,3.4958,3.4894,3.4894,12000.0
2007-10-30 11:10:00,5.39,5.39,5.39,5.39,40800.0,3.4894,3.4894,3.4894,3.4894,40800.0
2007-10-30 11:15:00,5.39,5.39,5.38,5.38,26400.0,3.4894,3.4894,3.4829,3.4829,26400.0
2007-10-30 11:20:00,5.39,5.39,5.38,5.38,28000.0,3.4894,3.4894,3.4829,3.4829,28000.0
2007-10-30 11:25:00,5.38,5.38,5.38,5.38,66400.0,3.4829,3.4829,3.4829,3.4829,66400.0
2007-10-30 11:30:00,5.38,5.38,5.38,5.38,13600.0,3.4829,3.4829,3.4829,3.4829,13600.0
2007-10-30 11:35:00,5.38,5.39,5.38,5.38,28000.0,3.4829,3.4894,3.4829,3.4829,28000.0
2007-10-30 11:40:00,5.39,5.39,5.38,5.38,20800.0,3.4894,3.4894,3.4829,3.4829,20800.0
2007-10-30 11:45:00,5.38,5.4,5.38,5.4,40000.0,3.4829,3.4958,3.4829,3.4958,40000.0
2007-10-30 11:50:00,5.4,5.4,5.39,5.39,62400.0,3.4958,3.4958,3.4894,3.4894,62400.0
2007-10-30 11:55:00,5.39,5.39,5.39,5.39,26400.0,3.4894,3.4894,3.4894,3.4894,26400.0
2007-10-30 12:00:00,5.39,5.39,5.39,5.39,31200.0,3.4894,3.4894,3.4894,3.4894,31200.0
2007-10-30 12:05:00,5.39,5.39,5.38,5.39,16000.0,3.4894,3.4894,3.4829,3.4894,16000.0
2007-10-30 12:10:00,5.39,5.39,5.39,5.39,10400.0,3.4894,3.4894,3.4894,3.4894,10400.0
2007-10-30 12:15:00,5.39,5.39,5.39,5.39,8800.0,3.4894,3.4894,3.4894,3.4894,8800.0
2007-10-30 12:20:00,5.39,5.39,5.39,5.39,32000.0,3.4894,3.4894,3.4894,3.4894,32000.0
2007-10-30 12:25:00,5.39,5.39,5.39,5.39,10400.0,3.4894,3.4894,3.4894,3.4894,10400.0
2007-10-30 12:30:00,5.39,5.41,5.39,5.4,36000.0,3.4894,3.5023,3.4894,3.4958,36000.0
2007-10-30 12:35:00,5.41,5.41,5.39,5.39,44800.0,3.5023,3.5023,3.4894,3.4894,44800.0
2007-10-30 12:40:00,5.39,5.39,5.39,5.39,20800.0,3.4894,3.4894,3.4894,3.4894,20800.0
2007-10-30 12:45:00,5.39,5.4,5.39,5.4,53600.0,3.4894,3.4958,3.4894,3.4958,53600.0
2007-10-30 12:50:00,5.4,5.42,5.4,5.41,57600.0,3.4958,3.5088,3.4958,3.5023,57600.0
2007-10-30 12:55:00,5.41,5.43,5.41,5.42,52000.0,3.5023,3.5153,3.5023,3.5088,52000.0
2007-10-30 13:00:00,5.42,5.42,5.42,5.42,40800.0,3.5088,3.5088,3.5088,3.5088,40800.0
2007-10-30 13:05:00,5.42,5.42,5.41,5.42,39200.0,3.5088,3.5088,3.5023,3.5088,39200.0
2007-10-30 13:10:00,5.42,5.42,5.4,5.41,36800.0,3.5088,3.5088,3.4958,3.5023,36800.0
2007-10-30 13:15:00,5.41,5.42,5.41,5.42,79200.0,3.5023,3.5088,3.5023,3.5088,79200.0
2007-10-30 13:20:00,5.41,5.42,5.4,5.4,33600.0,3.5023,3.5088,3.4958,3.4958,33600.0
2007-10-30 13:25:00,5.4,5.41,5.39,5.4,67200.0,3.4958,3.5023,3.4894,3.4958,67200.0
2007-10-30 13:30:00,5.4,5.41,5.4,5.41,58400.0,3.4958,3.5023,3.4958,3.5023,58400.0
2007-10-30 13:35:00,5.41,5.43,5.41,5.42,53600.0,3.5023,3.5153,3.5023,3.5088,53600.0
2007-10-30 13:40:00,5.42,5.45,5.42,5.45,144000.0,3.5088,3.5282,3.5088,3.5282,144000.0
2007-10-30 13:45:00,5.45,5.45,5.43,5.43,32800.0,3.5282,3.5282,3.5153,3.5153,32800.0
2007-10-30 13:50:00,5.44,5.44,5.44,5.44,12800.0,3.5217,3.5217,3.5217,3.5217,12800.0
2007-10-30 13:55:00,5.44,5.44,5.44,5.44,52000.0,3.5217,3.5217,3.5217,3.5217,52000.0
2007-10-30 14:00:00,5.45,5.45,5.44,5.45,35200.0,3.5282,3.5282,3.5217,3.5282,35200.0
2007-10-30 14:05:00,5.45,5.46,5.45,5.46,72800.0,3.5282,3.5347,3.5282,3.5347,72800.0
2007-10-30 14:10:00,5.45,5.46,5.45,5.45,65600.0,3.5282,3.5347,3.5282,3.5282,65600.0
2007-10-30 14:15:00,5.46,5.47,5.45,5.47,238400.0,3.5347,3.5412,3.5282,3.5412,238400.0
2007-10-30 14:20:00,5.47,5.47,5.46,5.47,116000.0,3.5412,3.5412,3.5347,3.5412,116000.0
2007-10-30 14:25:00,5.47,5.47,5.46,5.46,28000.0,3.5412,3.5412,3.5347,3.5347,28000.0
2007-10-30 14:30:00,5.46,5.46,5.46,5.46,48000.0,3.5347,3.5347,3.5347,3.5347,48000.0
2007-10-30 14:35:00,5.46,5.47,5.45,5.47,168800.0,3.5347,3.5412,3.5282,3.5412,168800.0
2007-10-30 14:40:00,5.47,5.47,5.46,5.46,68000.0,3.5412,3.5412,3.5347,3.5347,68000.0
2007-10-30 14:45:00,5.46,5.47,5.46,5.46,83200.0,3.5347,3.5412,3.5347,3.5347,83200.0
2007-10-30 14:50:00,5.46,5.46,5.45,5.45,60800.0,3.5347,3.5347,3.5282,3.5282,60800.0
2007-10-30 14:55:00,5.45,5.47,5.45,5.46,67200.0,3.5282,3.5412,3.5282,3.5347,67200.0
2007-10-30 15:00:00,5.46,5.46,5.46,5.46,56000.0,3.5347,3.5347,3.5347,3.5347,56000.0
2007-10-30 15:05:00,5.46,5.47,5.46,5.46,104000.0,3.5347,3.5412,3.5347,3.5347,104000.0
2007-10-30 15:10:00,5.47,5.48,5.46,5.47,84000.0,3.5412,3.5476,3.5347,3.5412,84000.0
2007-10-30 15:15:00,5.47,5.51,5.47,5.5,351200.0,3.5412,3.5671,3.5412,3.5606,351200.0
2007-10-30 15:20:00,5.5,5.5,5.48,5.49,100000.0,3.5606,3.5606,3.5476,3.5541,100000.0
2007-10-30 15:25:00,5.49,5.5,5.49,5.49,123200.0,3.5541,3.5606,3.5541,3.5541,123200.0
2007-10-30 15:30:00,5.49,5.5,5.49,5.5,138400.0,3.5541,3.5606,3.5541,3.5606,138400.0
2007-10-30 15:35:00,5.5,5.5,5.48,5.49,165600.0,3.5606,3.5606,3.5476,3.5541,165600.0
2007-10-30 15:40:00,5.49,5.49,5.48,5.49,249600.0,3.5541,3.5541,3.5476,3.5541,249600.0
2007-10-30 15:45:00,5.48,5.5,5.48,5.49,205600.0,3.5476,3.5606,3.5476,3.5541,205600.0
2007-10-30 15:50:00,5.5,5.5,5.49,5.49,182400.0,3.5606,3.5606,3.5541,3.5541,182400.0
2007-10-30 15:55:00,5.49,5.51,5.48,5.49,548800.0,3.5541,3.5671,3.5476,3.5541,548800.0
2007-10-31 09:30:00,5.52,5.55,5.51,5.55,63200.0,3.5735,3.593,3.5671,3.593,63200.0
2007-10-31 09:35:00,5.54,5.54,5.52,5.52,79200.0,3.5865,3.5865,3.5735,3.5735,79200.0
2007-10-31 09:40:00,5.53,5.53,5.5,5.5,51200.0,3.58,3.58,3.5606,3.5606,51200.0
2007-10-31 09:45:00,5.49,5.49,5.47,5.48,44800.0,3.5541,3.5541,3.5412,3.5476,44800.0
2007-10-31 09:50:00,5.49,5.5,5.46,5.49,42400.0,3.5541,3.5606,3.5347,3.5541,42400.0
2007-10-31 09:55:00,5.49,5.52,5.48,5.52,28800.0,3.5541,3.5735,3.5476,3.5735,28800.0
2007-10-31 10:00:00,5.51,5.52,5.51,5.52,7200.0,3.5671,3.5735,3.5671,3.5735,7200.0
2007-10-31 10:05:00,5.52,5.52,5.5,5.51,52000.0,3.5735,3.5735,3.5606,3.5671,52000.0
2007-10-31 10:10:00,5.51,5.53,5.51,5.53,16800.0,3.5671,3.58,3.5671,3.58,16800.0
2007-10-31 10:15:00,5.53,5.53,5.52,5.53,17600.0,3.58,3.58,3.5735,3.58,17600.0
2007-10-31 10:20:00,5.53,5.53,5.52,5.52,17600.0,3.58,3.58,3.5735,3.5735,17600.0
2007-10-31 10:25:00,5.52,5.53,5.51,5.52,54400.0,3.5735,3.58,3.5671,3.5735,54400.0
2007-10-31 10:30:00,5.52,5.52,5.5,5.51,21600.0,3.5735,3.5735,3.5606,3.5671,21600.0
2007-10-31 10:35:00,5.51,5.51,5.49,5.5,147200.0,3.5671,3.5671,3.5541,3.5606,147200.0
2007-10-31 10:40:00,5.5,5.5,5.49,5.49,74400.0,3.5606,3.5606,3.5541,3.5541,74400.0
2007-10-31 10:45:00,5.5,5.5,5.49,5.5,45600.0,3.5606,3.5606,3.5541,3.5606,45600.0
2007-10-31 10:50:00,5.5,5.5,5.48,5.49,106400.0,3.5606,3.5606,3.5476,3.5541,106400.0
2007-10-31 10:55:00,5.49,5.5,5.49,5.49,27200.0,3.5541,3.5606,3.5541,3.5541,27200.0
2007-10-31 11:00:00,5.49,5.49,5.49,5.49,24000.0,3.5541,3.5541,3.5541,3.5541,24000.0
2007-10-31 11:05:00,5.49,5.5,5.49,5.49,26400.0,3.5541,3.5606,3.5541,3.5541,26400.0
2007-10-31 11:10:00,5.49,5.49,5.49,5.49,35200.0,3.5541,3.5541,3.5541,3.5541,35200.0
2007-10-31 11:15:00,5.49,5.49,5.49,5.49,23200.0,3.5541,3.5541,3.5541,3.5541,23200.0
2007-10-31 11:20:00,5.49,5.5,5.49,5.5,78400.0,3.5541,3.5606,3.5541,3.5606,78400.0
2007-10-31 11:25:00,5.5,5.5,5.49,5.5,33600.0,3.5606,3.5606,3.5541,3.5606,33600.0
2007-10-31 11:30:00,5.5,5.5,5.48,5.49,48000.0,3.5606,3.5606,3.5476,3.5541,48000.0
2007-10-31 11:35:00,5.49,5.5,5.49,5.5,26400.0,3.5541,3.5606,3.5541,3.5606,26400.0
2007-10-31 11:40:00,5.5,5.51,5.5,5.5,22400.0,3.5606,3.5671,3.5606,3.5606,22400.0
2007-10-31 11:45:00,5.51,5.51,5.5,5.51,19200.0,3.5671,3.5671,3.5606,3.5671,19200.0
2007-10-31 11:50:00,5.51,5.52,5.51,5.51,19200.0,3.5671,3.5735,3.5671,3.5671,19200.0
2007-10-31 11:55:00,5.51,5.53,5.51,5.53,20000.0,3.5671,3.58,3.5671,3.58,20000.0
2007-10-31 12:00:00,5.53,5.54,5.53,5.54,38400.0,3.58,3.5865,3.58,3.5865,38400.0
2007-10-31 12:05:00,5.54,5.55,5.54,5.54,51200.0,3.5865,3.593,3.5865,3.5865,51200.0
2007-10-31 12:10:00,5.54,5.55,5.54,5.55,11200.0,3.5865,3.593,3.5865,3.593,11200.0
2007-10-31 12:15:00,5.55,5.55,5.55,5.55,7200.0,3.593,3.593,3.593,3.593,7200.0
2007-10-31 12:20:00,5.55,5.55,5.55,5.55,68800.0,3.593,3.593,3.593,3.593,68800.0
2007-10-31 12:25:00,5.55,5.55,5.54,5.54,26400.0,3.593,3.593,3.5865,3.5865,26400.0
2007-10-31 12:30:00,5.54,5.55,5.54,5.55,17600.0,3.5865,3.593,3.5865,3.593,17600.0
2007-10-31 12:35:00,5.54,5.55,5.54,5.55,20800.0,3.5865,3.593,3.5865,3.593,20800.0
2007-10-31 12:40:00,5.54,5.54,5.54,5.54,5600.0,3.5865,3.5865,3.5865,3.5865,5600.0
2007-10-31 12:45:00,5.54,5.54,5.54,5.54,64800.0,3.5865,3.5865,3.5865,3.5865,64800.0
2007-10-31 12:50:00,5.54,5.54,5.54,5.54,28800.0,3.5865,3.5865,3.5865,3.5865,28800.0
2007-10-31 12:55:00,5.54,5.54,5.54,5.54,8800.0,3.5865,3.5865,3.5865,3.5865,8800.0
2007-10-31 13:00:00,5.55,5.55,5.54,5.54,15200.0,3.593,3.593,3.5865,3.5865,15200.0
2007-10-31 13:05:00,5.54,5.55,5.54,5.55,12800.0,3.5865,3.593,3.5865,3.593,12800.0
2007-10-31 13:10:00,5.54,5.55,5.54,5.54,13600.0,3.5865,3.593,3.5865,3.5865,13600.0
2007-10-31 13:15:00,5.54,5.55,5.54,5.55,25600.0,3.5865,3.593,3.5865,3.593,25600.0
2007-10-31 13:20:00,5.54,5.55,5.54,5.55,38400.0,3.5865,3.593,3.5865,3.593,38400.0
2007-10-31 13:25:00,5.55,5.55,5.54,5.55,14400.0,3.593,3.593,3.5865,3.593,14400.0
2007-10-31 13:30:00,5.55,5.55,5.55,5.55,14400.0,3.593,3.593,3.593,3.593,14400.0
2007-10-31 13:35:00,5.55,5.56,5.55,5.55,23200.0,3.593,3.5994,3.593,3.593,23200.0
2007-10-31 13:40:00,5.56,5.56,5.56,5.56,36000.0,3.5994,3.5994,3.5994,3.5994,36000.0
2007-10-31 13:45:00,5.56,5.57,5.56,5.57,48800.0,3.5994,3.6059,3.5994,3.6059,48800.0
2007-10-31 13:50:00,5.56,5.56,5.55,5.55,104800.0,3.5994,3.5994,3.593,3.593,104800.0
2007-10-31 13:55:00,5.55,5.56,5.55,5.56,25600.0,3.593,3.5994,3.593,3.5994,25600.0
2007-10-31 14:00:00,5.56,5.57,5.55,5.56,33600.0,3.5994,3.6059,3.593,3.5994,33600.0
2007-10-31 14:05:00,5.56,5.56,5.55,5.56,62400.0,3.5994,3.5994,3.593,3.5994,62400.0
2007-10-31 14:10:00,5.55,5.55,5.52,5.53,60000.0,3.593,3.593,3.5735,3.58,60000.0
2007-10-31 14:15:00,5.53,5.57,5.47,5.53,144000.0,3.58,3.6059,3.5412,3.58,144000.0
2007-10-31 14:20:00,5.52,5.52,5.48,5.48,94400.0,3.5735,3.5735,3.5476,3.5476,94400.0
2007-10-31 14:25:00,5.48,5.5,5.47,5.48,91200.0,3.5476,3.5606,3.5412,3.5476,91200.0
2007-10-31 14:30:00,5.48,5.52,5.48,5.49,124800.0,3.5476,3.5735,3.5476,3.5541,124800.0
2007-10-31 14:35:00,5.49,5.49,5.46,5.46,149600.0,3.5541,3.5541,3.5347,3.5347,149600.0
2007-10-31 14:40:00,5.46,5.49,5.46,5.48,148800.0,3.5347,3.5541,3.5347,3.5476,148800.0
2007-10-31 14:45:00,5.49,5.53,5.48,5.53,156000.0,3.5541,3.58,3.5476,3.58,156000.0
2007-10-31 14:50:00,5.53,5.59,5.52,5.57,186400.0,3.58,3.6189,3.5735,3.6059,186400.0
2007-10-31 14:55:00,5.58,5.6,5.57,5.58,65600.0,3.6124,3.6253,3.6059,3.6124,65600.0
2007-10-31 15:00:00,5.57,5.58,5.55,5.56,184000.0,3.6059,3.6124,3.593,3.5994,184000.0
2007-10-31 15:05:00,5.56,5.56,5.54,5.54,120800.0,3.5994,3.5994,3.5865,3.5865,120800.0
2007-10-31 15:10:00,5.55,5.55,5.52,5.52,103200.0,3.593,3.593,3.5735,3.5735,103200.0
2007-10-31 15:15:00,5.52,5.53,5.51,5.52,88000.0,3.5735,3.58,3.5671,3.5735,88000.0
2007-10-31 15:20:00,5.52,5.53,5.5,5.5,161600.0,3.5735,3.58,3.5606,3.5606,161600.0
2007-10-31 15:25:00,5.5,5.52,5.5,5.5,232000.0,3.5606,3.5735,3.5606,3.5606,232000.0
2007-10-31 15:30:00,5.5,5.51,5.49,5.5,319200.0,3.5606,3.5671,3.5541,3.5606,319200.0
2007-10-31 15:35:00,5.5,5.5,5.48,5.49,148800.0,3.5606,3.5606,3.5476,3.5541,148800.0
2007-10-31 15:40:00,5.49,5.51,5.49,5.5,187200.0,3.5541,3.5671,3.5541,3.5606,187200.0
2007-10-31 15:45:00,5.5,5.52,5.49,5.49,128800.0,3.5606,3.5735,3.5541,3.5541,128800.0
2007-10-31 15:50:00,5.49,5.54,5.49,5.53,246400.0,3.5541,3.5865,3.5541,3.58,246400.0
2007-10-31 15:55:00,5.54,5.56,5.53,5.56,505600.0,3.5865,3.5994,3.58,3.5994,505600.0
2007-11-01 09:30:00,5.5,5.56,5.47,5.48,148800.0,3.5606,3.5994,3.5412,3.5476,148800.0
2007-11-01 09:35:00,5.49,5.49,5.44,5.45,84800.0,3.5541,3.5541,3.5217,3.5282,84800.0
2007-11-01 09:40:00,5.45,5.48,5.44,5.47,109600.0,3.5282,3.5476,3.5217,3.5412,109600.0
2007-11-01 09:45:00,5.47,5.49,5.43,5.48,67200.0,3.5412,3.5541,3.5153,3.5476,67200.0
2007-11-01 09:50:00,5.48,5.51,5.47,5.5,68800.0,3.5476,3.5671,3.5412,3.5606,68800.0
2007-11-01 09:55:00,5.51,5.51,5.47,5.47,130400.0,3.5671,3.5671,3.5412,3.5412,130400.0
2007-11-01 10:00:00,5.47,5.48,5.45,5.47,120000.0,3.5412,3.5476,3.5282,3.5412,120000.0
2007-11-01 10:05:00,5.47,5.47,5.43,5.44,60800.0,3.5412,3.5412,3.5153,3.5217,60800.0
2007-11-01 10:10:00,5.43,5.45,5.42,5.44,158400.0,3.5153,3.5282,3.5088,3.5217,158400.0
2007-11-01 10:15:00,5.44,5.44,5.38,5.39,344000.0,3.5217,3.5217,3.4829,3.4894,344000.0
2007-11-01 10:20:00,5.39,5.4,5.39,5.4,218400.0,3.4894,3.4958,3.4894,3.4958,218400.0
2007-11-01 10:25:00,5.4,5.41,5.39,5.4,124000.0,3.4958,3.5023,3.4894,3.4958,124000.0
2007-11-01 10:30:00,5.4,5.42,5.39,5.41,93600.0,3.4958,3.5088,3.4894,3.5023,93600.0
2007-11-01 10:35:00,5.41,5.43,5.41,5.42,48000.0,3.5023,3.5153,3.5023,3.5088,48000.0
2007-11-01 10:40:00,5.43,5.43,5.42,5.42,93600.0,3.5153,3.5153,3.5088,3.5088,93600.0
2007-11-01 10:45:00,5.42,5.44,5.42,5.42,47200.0,3.5088,3.5217,3.5088,3.5088,47200.0
2007-11-01 10:50:00,5.42,5.43,5.41,5.41,62400.0,3.5088,3.5153,3.5023,3.5023,62400.0
2007-11-01 10:55:00,5.41,5.42,5.41,5.41,62400.0,3.5023,3.5088,3.5023,3.5023,62400.0
2007-11-01 11:00:00,5.41,5.41,5.39,5.39,52800.0,3.5023,3.5023,3.4894,3.4894,52800.0
2007-11-01 11:05:00,5.39,5.39,5.38,5.39,111200.0,3.4894,3.4894,3.4829,3.4894,111200.0
2007-11-01 11:10:00,5.39,5.4,5.39,5.4,48000.0,3.4894,3.4958,3.4894,3.4958,48000.0
2007-11-01 11:15:00,5.4,5.42,5.39,5.42,42400.0,3.4958,3.5088,3.4894,3.5088,42400.0
2007-11-01 11:20:00,5.41,5.42,5.41,5.41,38400.0,3.5023,3.5088,3.5023,3.5023,38400.0
2007-11-01 11:25:00,5.41,5.41,5.4,5.41,51200.0,3.5023,3.5023,3.4958,3.5023,51200.0
2007-11-01 11:30:00,5.4,5.4,5.39,5.4,111200.0,3.4958,3.4958,3.4894,3.4958,111200.0
2007-11-01 11:35:00,5.4,5.4,5.39,5.39,45600.0,3.4958,3.4958,3.4894,3.4894,45600.0
2007-11-01 11:40:00,5.39,5.4,5.39,5.4,91200.0,3.4894,3.4958,3.4894,3.4958,91200.0
2007-11-01 11:45:00,5.4,5.4,5.39,5.39,35200.0,3.4958,3.4958,3.4894,3.4894,35200.0
2007-11-01 11:50:00,5.39,5.39,5.39,5.39,50400.0,3.4894,3.4894,3.4894,3.4894,50400.0
2007-11-01 11:55:00,5.39,5.4,5.39,5.4,94400.0,3.4894,3.4958,3.4894,3.4958,94400.0
2007-11-01 12:00:00,5.4,5.4,5.39,5.4,26400.0,3.4958,3.4958,3.4894,3.4958,26400.0
2007-11-01 12:05:00,5.4,5.41,5.4,5.4,28800.0,3.4958,3.5023,3.4958,3.4958,28800.0
2007-11-01 12:10:00,5.4,5.4,5.39,5.39,27200.0,3.4958,3.4958,3.4894,3.4894,27200.0
2007-11-01 12:15:00,5.39,5.4,5.39,5.4,64000.0,3.4894,3.4958,3.4894,3.4958,64000.0
2007-11-01 12:20:00,5.4,5.4,5.39,5.4,39200.0,3.4958,3.4958,3.4894,3.4958,39200.0
2007-11-01 12:25:00,5.4,5.4,5.39,5.4,68000.0,3.4958,3.4958,3.4894,3.4958,68000.0
2007-11-01 12:30:00,5.4,5.4,5.39,5.39,68000.0,3.4958,3.4958,3.4894,3.4894,68000.0
2007-11-01 12:35:00,5.39,5.4,5.39,5.4,52000.0,3.4894,3.4958,3.4894,3.4958,52000.0
2007-11-01 12:40:00,5.4,5.41,5.39,5.4,40800.0,3.4958,3.5023,3.4894,3.4958,40800.0
2007-11-01 12:45:00,5.4,5.4,5.38,5.39,64800.0,3.4958,3.4958,3.4829,3.4894,64800.0
2007-11-01 12:50:00,5.39,5.4,5.39,5.4,42400.0,3.4894,3.4958,3.4894,3.4958,42400.0
2007-11-01 12:55:00,5.4,5.4,5.39,5.4,20000.0,3.4958,3.4958,3.4894,3.4958,20000.0
2007-11-01 13:00:00,5.4,5.4,5.39,5.39,44000.0,3.4958,3.4958,3.4894,3.4894,44000.0
2007-11-01 13:05:00,5.39,5.4,5.39,5.4,36800.0,3.4894,3.4958,3.4894,3.4958,36800.0
2007-11-01 13:10:00,5.4,5.4,5.39,5.4,101600.0,3.4958,3.4958,3.4894,3.4958,101600.0
2007-11-01 13:15:00,5.4,5.41,5.4,5.4,32800.0,3.4958,3.5023,3.4958,3.4958,32800.0
2007-11-01 13:20:00,5.4,5.41,5.39,5.39,80000.0,3.4958,3.5023,3.4894,3.4894,80000.0
2007-11-01 13:25:00,5.39,5.39,5.38,5.38,36800.0,3.4894,3.4894,3.4829,3.4829,36800.0
2007-11-01 13:30:00,5.38,5.38,5.37,5.38,56000.0,3.4829,3.4829,3.4764,3.4829,56000.0
2007-11-01 13:35:00,5.37,5.38,5.37,5.38,48000.0,3.4764,3.4829,3.4764,3.4829,48000.0
2007-11-01 13:40:00,5.38,5.38,5.36,5.36,45600.0,3.4829,3.4829,3.47,3.47,45600.0
2007-11-01 13:45:00,5.36,5.37,5.36,5.37,32800.0,3.47,3.4764,3.47,3.4764,32800.0
2007-11-01 13:50:00,5.37,5.37,5.35,5.36,89600.0,3.4764,3.4764,3.4635,3.47,89600.0
2007-11-01 13:55:00,5.36,5.37,5.35,5.36,36800.0,3.47,3.4764,3.4635,3.47,36800.0
2007-11-01 14:00:00,5.35,5.38,5.35,5.37,45600.0,3.4635,3.4829,3.4635,3.4764,45600.0
2007-11-01 14:05:00,5.37,5.38,5.36,5.38,35200.0,3.4764,3.4829,3.47,3.4829,35200.0
2007-11-01 14:10:00,5.38,5.39,5.38,5.38,25600.0,3.4829,3.4894,3.4829,3.4829,25600.0
2007-11-01 14:15:00,5.38,5.38,5.37,5.38,40800.0,3.4829,3.4829,3.4764,3.4829,40800.0
2007-11-01 14:20:00,5.38,5.38,5.36,5.37,44800.0,3.4829,3.4829,3.47,3.4764,44800.0
2007-11-01 14:25:00,5.36,5.37,5.35,5.36,58400.0,3.47,3.4764,3.4635,3.47,58400.0
2007-11-01 14:30:00,5.36,5.38,5.36,5.37,64000.0,3.47,3.4829,3.47,3.4764,64000.0
2007-11-01 14:35:00,5.37,5.39,5.37,5.39,80000.0,3.4764,3.4894,3.4764,3.4894,80000.0
2007-11-01 14:40:00,5.39,5.39,5.38,5.39,57600.0,3.4894,3.4894,3.4829,3.4894,57600.0
2007-11-01 14:45:00,5.39,5.39,5.38,5.39,68000.0,3.4894,3.4894,3.4829,3.4894,68000.0
2007-11-01 14:50:00,5.39,5.4,5.39,5.39,94400.0,3.4894,3.4958,3.4894,3.4894,94400.0
2007-11-01 14:55:00,5.39,5.39,5.39,5.39,38400.0,3.4894,3.4894,3.4894,3.4894,38400.0
2007-11-01 15:00:00,5.39,5.39,5.38,5.38,68000.0,3.4894,3.4894,3.4829,3.4829,68000.0
2007-11-01 15:05:00,5.38,5.39,5.38,5.39,60800.0,3.4829,3.4894,3.4829,3.4894,60800.0
2007-11-01 15:10:00,5.39,5.39,5.36,5.37,124000.0,3.4894,3.4894,3.47,3.4764,124000.0
2007-11-01 15:15:00,5.37,5.37,5.36,5.36,67200.0,3.4764,3.4764,3.47,3.47,67200.0
2007-11-01 15:20:00,5.36,5.37,5.35,5.35,182400.0,3.47,3.4764,3.4635,3.4635,182400.0
2007-11-01 15:25:00,5.36,5.36,5.35,5.35,73600.0,3.47,3.47,3.4635,3.4635,73600.0
2007-11-01 15:30:00,5.35,5.35,5.34,5.34,272000.0,3.4635,3.4635,3.457,3.457,272000.0
2007-11-01 15:35:00,5.34,5.36,5.34,5.36,262400.0,3.457,3.47,3.457,3.47,262400.0
2007-11-01 15:40:00,5.36,5.38,5.36,5.38,241600.0,3.47,3.4829,3.47,3.4829,241600.0
2007-11-01 15:45:00,5.38,5.4,5.38,5.4,541600.0,3.4829,3.4958,3.4829,3.4958,541600.0
2007-11-01 15:50:00,5.39,5.4,5.36,5.37,209600.0,3.4894,3.4958,3.47,3.4764,209600.0
2007-11-01 15:55:00,5.37,5.37,5.35,5.35,253600.0,3.4764,3.4764,3.4635,3.4635,253600.0
2007-11-02 09:30:00,5.41,5.42,5.39,5.39,96800.0,3.5023,3.5088,3.4894,3.4894,96800.0
2007-11-02 09:35:00,5.4,5.4,5.38,5.39,122400.0,3.4958,3.4958,3.4829,3.4894,122400.0
2007-11-02 09:40:00,5.4,5.41,5.39,5.4,56000.0,3.4958,3.5023,3.4894,3.4958,56000.0
2007-11-02 09:45:00,5.41,5.41,5.37,5.37,64800.0,3.5023,3.5023,3.4764,3.4764,64800.0
2007-11-02 09:50:00,5.37,5.38,5.34,5.35,86400.0,3.4764,3.4829,3.457,3.4635,86400.0
2007-11-02 09:55:00,5.33,5.4,5.31,5.38,152000.0,3.4505,3.4958,3.4376,3.4829,152000.0
2007-11-02 10:00:00,5.38,5.4,5.36,5.37,71200.0,3.4829,3.4958,3.47,3.4764,71200.0
2007-11-02 10:05:00,5.37,5.4,5.35,5.4,103200.0,3.4764,3.4958,3.4635,3.4958,103200.0
2007-11-02 10:10:00,5.39,5.4,5.38,5.39,63200.0,3.4894,3.4958,3.4829,3.4894,63200.0
2007-11-02 10:15:00,5.39,5.41,5.37,5.37,72800.0,3.4894,3.5023,3.4764,3.4764,72800.0
2007-11-02 10:20:00,5.38,5.41,5.37,5.4,42400.0,3.4829,3.5023,3.4764,3.4958,42400.0
2007-11-02 10:25:00,5.4,5.42,5.4,5.41,56000.0,3.4958,3.5088,3.4958,3.5023,56000.0
2007-11-02 10:30:00,5.41,5.45,5.41,5.45,73600.0,3.5023,3.5282,3.5023,3.5282,73600.0
2007-11-02 10:35:00,5.45,5.45,5.43,5.45,111200.0,3.5282,3.5282,3.5153,3.5282,111200.0
2007-11-02 10:40:00,5.45,5.45,5.43,5.43,62400.0,3.5282,3.5282,3.5153,3.5153,62400.0
2007-11-02 10:45:00,5.43,5.45,5.43,5.43,23200.0,3.5153,3.5282,3.5153,3.5153,23200.0
2007-11-02 10:50:00,5.43,5.45,5.43,5.45,76000.0,3.5153,3.5282,3.5153,3.5282,76000.0
2007-11-02 10:55:00,5.46,5.48,5.45,5.47,84000.0,3.5347,3.5476,3.5282,3.5412,84000.0
2007-11-02 11:00:00,5.47,5.5,5.47,5.49,140800.0,3.5412,3.5606,3.5412,3.5541,140800.0
2007-11-02 11:05:00,5.5,5.5,5.47,5.47,67200.0,3.5606,3.5606,3.5412,3.5412,67200.0
2007-11-02 11:10:00,5.47,5.48,5.45,5.46,86400.0,3.5412,3.5476,3.5282,3.5347,86400.0
2007-11-02 11:15:00,5.45,5.47,5.45,5.46,36000.0,3.5282,3.5412,3.5282,3.5347,36000.0
2007-11-02 11:20:00,5.46,5.46,5.44,5.45,79200.0,3.5347,3.5347,3.5217,3.5282,79200.0
2007-11-02 11:25:00,5.45,5.45,5.42,5.43,36800.0,3.5282,3.5282,3.5088,3.5153,36800.0
2007-11-02 11:30:00,5.43,5.45,5.43,5.45,40000.0,3.5153,3.5282,3.5153,3.5282,40000.0
2007-11-02 11:35:00,5.45,5.45,5.43,5.45,58400.0,3.5282,3.5282,3.5153,3.5282,58400.0
2007-11-02 11:40:00,5.45,5.47,5.44,5.47,72800.0,3.5282,3.5412,3.5217,3.5412,72800.0
2007-11-02 11:45:00,5.47,5.48,5.47,5.48,48800.0,3.5412,3.5476,3.5412,3.5476,48800.0
2007-11-02 11:50:00,5.48,5.5,5.47,5.5,104800.0,3.5476,3.5606,3.5412,3.5606,104800.0
2007-11-02 11:55:00,5.5,5.5,5.47,5.49,64000.0,3.5606,3.5606,3.5412,3.5541,64000.0
2007-11-02 12:00:00,5.48,5.49,5.47,5.48,42400.0,3.5476,3.5541,3.5412,3.5476,42400.0
2007-11-02 12:05:00,5.48,5.49,5.48,5.48,35200.0,3.5476,3.5541,3.5476,3.5476,35200.0
2007-11-02 12:10:00,5.48,5.51,5.48,5.5,106400.0,3.5476,3.5671,3.5476,3.5606,106400.0
2007-11-02 12:15:00,5.49,5.5,5.49,5.49,36000.0,3.5541,3.5606,3.5541,3.5541,36000.0
2007-11-02 12:20:00,5.49,5.5,5.48,5.5,46400.0,3.5541,3.5606,3.5476,3.5606,46400.0
2007-11-02 12:25:00,5.5,5.5,5.48,5.48,40000.0,3.5606,3.5606,3.5476,3.5476,40000.0
2007-11-02 12:30:00,5.49,5.5,5.46,5.47,88000.0,3.5541,3.5606,3.5347,3.5412,88000.0
2007-11-02 12:35:00,5.47,5.49,5.46,5.48,96000.0,3.5412,3.5541,3.5347,3.5476,96000.0
2007-11-02 12:40:00,5.48,5.49,5.46,5.49,85600.0,3.5476,3.5541,3.5347,3.5541,85600.0
2007-11-02 12:45:00,5.49,5.51,5.48,5.48,64000.0,3.5541,3.5671,3.5476,3.5476,64000.0
2007-11-02 12:50:00,5.48,5.49,5.48,5.48,52000.0,3.5476,3.5541,3.5476,3.5476,52000.0
2007-11-02 12:55:00,5.48,5.51,5.48,5.51,57600.0,3.5476,3.5671,3.5476,3.5671,57600.0
2007-11-02 13:00:00,5.51,5.54,5.51,5.52,68000.0,3.5671,3.5865,3.5671,3.5735,68000.0
2007-11-02 13:05:00,5.52,5.52,5.49,5.49,48000.0,3.5735,3.5735,3.5541,3.5541,48000.0
2007-11-02 13:10:00,5.5,5.53,5.5,5.52,95200.0,3.5606,3.58,3.5606,3.5735,95200.0
2007-11-02 13:15:00,5.52,5.52,5.51,5.52,25600.0,3.5735,3.5735,3.5671,3.5735,25600.0
2007-11-02 13:20:00,5.51,5.52,5.5,5.51,45600.0,3.5671,3.5735,3.5606,3.5671,45600.0
2007-11-02 13:25:00,5.5,5.53,5.5,5.53,72800.0,3.5606,3.58,3.5606,3.58,72800.0
2007-11-02 13:30:00,5.53,5.54,5.53,5.53,46400.0,3.58,3.5865,3.58,3.58,46400.0
2007-11-02 13:35:00,5.53,5.53,5.52,5.53,41600.0,3.58,3.58,3.5735,3.58,41600.0
2007-11-02 13:40:00,5.53,5.53,5.5,5.51,47200.0,3.58,3.58,3.5606,3.5671,47200.0
2007-11-02 13:45:00,5.51,5.54,5.5,5.53,60000.0,3.5671,3.5865,3.5606,3.58,60000.0
2007-11-02 13:50:00,5.53,5.54,5.52,5.52,53600.0,3.58,3.5865,3.5735,3.5735,53600.0
2007-11-02 13:55:00,5.52,5.52,5.5,5.51,49600.0,3.5735,3.5735,3.5606,3.5671,49600.0
2007-11-02 14:00:00,5.51,5.51,5.5,5.51,36000.0,3.5671,3.5671,3.5606,3.5671,36000.0
2007-11-02 14:05:00,5.51,5.51,5.49,5.5,84000.0,3.5671,3.5671,3.5541,3.5606,84000.0
2007-11-02 14:10:00,5.5,5.51,5.5,5.51,40800.0,3.5606,3.5671,3.5606,3.5671,40800.0
2007-11-02 14:15:00,5.51,5.51,5.48,5.49,55200.0,3.5671,3.5671,3.5476,3.5541,55200.0
2007-11-02 14:20:00,5.49,5.5,5.48,5.49,67200.0,3.5541,3.5606,3.5476,3.5541,67200.0
2007-11-02 14:25:00,5.49,5.52,5.49,5.51,79200.0,3.5541,3.5735,3.5541,3.5671,79200.0
2007-11-02 14:30:00,5.51,5.51,5.49,5.49,56000.0,3.5671,3.5671,3.5541,3.5541,56000.0
2007-11-02 14:35:00,5.49,5.49,5.47,5.47,66400.0,3.5541,3.5541,3.5412,3.5412,66400.0
2007-11-02 14:40:00,5.47,5.48,5.47,5.47,53600.0,3.5412,3.5476,3.5412,3.5412,53600.0
2007-11-02 14:45:00,5.47,5.47,5.45,5.46,68000.0,3.5412,3.5412,3.5282,3.5347,68000.0
2007-11-02 14:50:00,5.46,5.46,5.43,5.44,100800.0,3.5347,3.5347,3.5153,3.5217,100800.0
2007-11-02 14:55:00,5.44,5.45,5.43,5.43,106400.0,3.5217,3.5282,3.5153,3.5153,106400.0
2007-11-02 15:00:00,5.43,5.44,5.43,5.43,123200.0,3.5153,3.5217,3.5153,3.5153,123200.0
2007-11-02 15:05:00,5.43,5.45,5.43,5.44,75200.0,3.5153,3.5282,3.5153,3.5217,75200.0
2007-11-02 15:10:00,5.44,5.45,5.43,5.44,77600.0,3.5217,3.5282,3.5153,3.5217,77600.0
2007-11-02 15:15:00,5.44,5.46,5.44,5.45,88800.0,3.5217,3.5347,3.5217,3.5282,88800.0
2007-11-02 15:20:00,5.45,5.46,5.44,5.45,72800.0,3.5282,3.5347,3.5217,3.5282,72800.0
2007-11-02 15:25:00,5.45,5.46,5.45,5.46,92800.0,3.5282,3.5347,3.5282,3.5347,92800.0
2007-11-02 15:30:00,5.46,5.49,5.44,5.48,187200.0,3.5347,3.5541,3.5217,3.5476,187200.0
2007-11-02 15:35:00,5.48,5.49,5.47,5.48,128000.0,3.5476,3.5541,3.5412,3.5476,128000.0
2007-11-02 15:40:00,5.48,5.49,5.47,5.49,163200.0,3.5476,3.5541,3.5412,3.5541,163200.0
2007-11-02 15:45:00,5.49,5.49,5.47,5.47,164000.0,3.5541,3.5541,3.5412,3.5412,164000.0
2007-11-02 15:50:00,5.47,5.48,5.47,5.48,214400.0,3.5412,3.5476,3.5412,3.5476,214400.0
2007-11-02 15:55:00,5.48,5.5,5.47,5.5,444000.0,3.5476,3.5606,3.5412,3.5606,444000.0
2007-11-05 09:30:00,5.42,5.42,5.36,5.38,146400.0,3.5088,3.5088,3.47,3.4829,146400.0
2007-11-05 09:35:00,5.39,5.39,5.38,5.38,73600.0,3.4894,3.4894,3.4829,3.4829,73600.0
2007-11-05 09:40:00,5.38,5.4,5.34,5.35,340000.0,3.4829,3.4958,3.457,3.4635,340000.0
2007-11-05 09:45:00,5.35,5.38,5.34,5.38,159200.0,3.4635,3.4829,3.457,3.4829,159200.0
2007-11-05 09:50:00,5.37,5.38,5.36,5.37,121600.0,3.4764,3.4829,3.47,3.4764,121600.0
2007-11-05 09:55:00,5.38,5.4,5.37,5.37,91200.0,3.4829,3.4958,3.4764,3.4764,91200.0
2007-11-05 10:00:00,5.38,5.39,5.37,5.39,144800.0,3.4829,3.4894,3.4764,3.4894,144800.0
2007-11-05 10:05:00,5.39,5.41,5.39,5.39,432000.0,3.4894,3.5023,3.4894,3.4894,432000.0
2007-11-05 10:10:00,5.4,5.4,5.38,5.4,114400.0,3.4958,3.4958,3.4829,3.4958,114400.0
2007-11-05 10:15:00,5.39,5.4,5.38,5.38,160000.0,3.4894,3.4958,3.4829,3.4829,160000.0
2007-11-05 10:20:00,5.38,5.39,5.37,5.39,195200.0,3.4829,3.4894,3.4764,3.4894,195200.0
2007-11-05 10:25:00,5.39,5.39,5.37,5.37,117600.0,3.4894,3.4894,3.4764,3.4764,117600.0
2007-11-05 10:30:00,5.37,5.39,5.37,5.39,30400.0,3.4764,3.4894,3.4764,3.4894,30400.0
2007-11-05 10:35:00,5.39,5.4,5.39,5.4,115200.0,3.4894,3.4958,3.4894,3.4958,115200.0
2007-11-05 10:40:00,5.4,5.4,5.38,5.39,91200.0,3.4958,3.4958,3.4829,3.4894,91200.0
2007-11-05 10:45:00,5.39,5.4,5.38,5.39,140000.0,3.4894,3.4958,3.4829,3.4894,140000.0
2007-11-05 10:50:00,5.39,5.4,5.39,5.4,118400.0,3.4894,3.4958,3.4894,3.4958,118400.0
2007-11-05 10:55:00,5.39,5.39,5.38,5.38,23200.0,3.4894,3.4894,3.4829,3.4829,23200.0
2007-11-05 11:00:00,5.39,5.39,5.37,5.37,131200.0,3.4894,3.4894,3.4764,3.4764,131200.0
2007-11-05 11:05:00,5.37,5.38,5.37,5.37,81600.0,3.4764,3.4829,3.4764,3.4764,81600.0
2007-11-05 11:10:00,5.38,5.38,5.35,5.37,88800.0,3.4829,3.4829,3.4635,3.4764,88800.0
2007-11-05 11:15:00,5.36,5.36,5.34,5.34,128800.0,3.47,3.47,3.457,3.457,128800.0
2007-11-05 11:20:00,5.34,5.35,5.34,5.35,60800.0,3.457,3.4635,3.457,3.4635,60800.0
2007-11-05 11:25:00,5.35,5.36,5.35,5.35,46400.0,3.4635,3.47,3.4635,3.4635,46400.0
2007-11-05 11:30:00,5.35,5.37,5.35,5.37,30400.0,3.4635,3.4764,3.4635,3.4764,30400.0
2007-11-05 11:35:00,5.37,5.37,5.36,5.37,38400.0,3.4764,3.4764,3.47,3.4764,38400.0
2007-11-05 11:40:00,5.37,5.38,5.37,5.37,73600.0,3.4764,3.4829,3.4764,3.4764,73600.0
2007-11-05 11:45:00,5.36,5.38,5.36,5.36,98400.0,3.47,3.4829,3.47,3.47,98400.0
2007-11-05 11:50:00,5.37,5.37,5.35,5.35,54400.0,3.4764,3.4764,3.4635,3.4635,54400.0
2007-11-05 11:55:00,5.35,5.35,5.34,5.35,29600.0,3.4635,3.4635,3.457,3.4635,29600.0
2007-11-05 12:00:00,5.35,5.35,5.34,5.34,36800.0,3.4635,3.4635,3.457,3.457,36800.0
2007-11-05 12:05:00,5.34,5.35,5.34,5.35,44000.0,3.457,3.4635,3.457,3.4635,44000.0
2007-11-05 12:10:00,5.34,5.35,5.34,5.34,27200.0,3.457,3.4635,3.457,3.457,27200.0
2007-11-05 12:15:00,5.34,5.34,5.34,5.34,16800.0,3.457,3.457,3.457,3.457,16800.0
2007-11-05 12:20:00,5.34,5.34,5.33,5.33,66400.0,3.457,3.457,3.4505,3.4505,66400.0
2007-11-05 12:25:00,5.33,5.34,5.32,5.33,33600.0,3.4505,3.457,3.4441,3.4505,33600.0
2007-11-05 12:30:00,5.34,5.35,5.33,5.35,22400.0,3.457,3.4635,3.4505,3.4635,22400.0
2007-11-05 12:35:00,5.35,5.36,5.35,5.36,36000.0,3.4635,3.47,3.4635,3.47,36000.0
2007-11-05 12:40:00,5.36,5.36,5.35,5.35,26400.0,3.47,3.47,3.4635,3.4635,26400.0
2007-11-05 12:45:00,5.35,5.35,5.35,5.35,16800.0,3.4635,3.4635,3.4635,3.4635,16800.0
2007-11-05 12:50:00,5.35,5.35,5.33,5.33,51200.0,3.4635,3.4635,3.4505,3.4505,51200.0
2007-11-05 12:55:00,5.33,5.35,5.33,5.35,77600.0,3.4505,3.4635,3.4505,3.4635,77600.0
2007-11-05 13:00:00,5.35,5.36,5.35,5.35,28000.0,3.4635,3.47,3.4635,3.4635,28000.0
2007-11-05 13:05:00,5.35,5.36,5.34,5.34,43200.0,3.4635,3.47,3.457,3.457,43200.0
2007-11-05 13:10:00,5.34,5.34,5.34,5.34,21600.0,3.457,3.457,3.457,3.457,21600.0
2007-11-05 13:15:00,5.34,5.35,5.33,5.33,40000.0,3.457,3.4635,3.4505,3.4505,40000.0
2007-11-05 13:20:00,5.33,5.34,5.33,5.34,55200.0,3.4505,3.457,3.4505,3.457,55200.0
2007-11-05 13:25:00,5.34,5.36,5.33,5.35,29600.0,3.457,3.47,3.4505,3.4635,29600.0
2007-11-05 13:30:00,5.35,5.36,5.34,5.35,55200.0,3.4635,3.47,3.457,3.4635,55200.0
2007-11-05 13:35:00,5.35,5.35,5.33,5.35,52800.0,3.4635,3.4635,3.4505,3.4635,52800.0
2007-11-05 13:40:00,5.35,5.35,5.34,5.34,27200.0,3.4635,3.4635,3.457,3.457,27200.0
2007-11-05 13:45:00,5.34,5.35,5.33,5.34,40000.0,3.457,3.4635,3.4505,3.457,40000.0
2007-11-05 13:50:00,5.33,5.34,5.32,5.32,68800.0,3.4505,3.457,3.4441,3.4441,68800.0
2007-11-05 13:55:00,5.32,5.32,5.32,5.32,32000.0,3.4441,3.4441,3.4441,3.4441,32000.0
2007-11-05 14:00:00,5.32,5.33,5.32,5.32,90400.0,3.4441,3.4505,3.4441,3.4441,90400.0
2007-11-05 14:05:00,5.32,5.33,5.32,5.32,19200.0,3.4441,3.4505,3.4441,3.4441,19200.0
2007-11-05 14:10:00,5.32,5.33,5.32,5.32,44800.0,3.4441,3.4505,3.4441,3.4441,44800.0
2007-11-05 14:15:00,5.32,5.32,5.31,5.32,56800.0,3.4441,3.4441,3.4376,3.4441,56800.0
2007-11-05 14:20:00,5.32,5.33,5.31,5.31,104800.0,3.4441,3.4505,3.4376,3.4376,104800.0
2007-11-05 14:25:00,5.31,5.32,5.31,5.31,130400.0,3.4376,3.4441,3.4376,3.4376,130400.0
2007-11-05 14:30:00,5.32,5.32,5.3,5.3,156000.0,3.4441,3.4441,3.4311,3.4311,156000.0
2007-11-05 14:35:00,5.3,5.33,5.3,5.32,46400.0,3.4311,3.4505,3.4311,3.4441,46400.0
2007-11-05 14:40:00,5.33,5.34,5.32,5.34,115200.0,3.4505,3.457,3.4441,3.457,115200.0
2007-11-05 14:45:00,5.34,5.34,5.33,5.34,60000.0,3.457,3.457,3.4505,3.457,60000.0
2007-11-05 14:50:00,5.34,5.36,5.34,5.36,56000.0,3.457,3.47,3.457,3.47,56000.0
2007-11-05 14:55:00,5.36,5.36,5.34,5.34,127200.0,3.47,3.47,3.457,3.457,127200.0
2007-11-05 15:00:00,5.34,5.35,5.33,5.35,60000.0,3.457,3.4635,3.4505,3.4635,60000.0
2007-11-05 15:05:00,5.35,5.38,5.35,5.36,200000.0,3.4635,3.4829,3.4635,3.47,200000.0
2007-11-05 15:10:00,5.36,5.37,5.35,5.37,108000.0,3.47,3.4764,3.4635,3.4764,108000.0
2007-11-05 15:15:00,5.37,5.38,5.36,5.37,37600.0,3.4764,3.4829,3.47,3.4764,37600.0
2007-11-05 15:20:00,5.38,5.39,5.37,5.38,156800.0,3.4829,3.4894,3.4764,3.4829,156800.0
2007-11-05 15:25:00,5.38,5.39,5.37,5.38,171200.0,3.4829,3.4894,3.4764,3.4829,171200.0
2007-11-05 15:30:00,5.38,5.38,5.37,5.38,214400.0,3.4829,3.4829,3.4764,3.4829,214400.0
2007-11-05 15:35:00,5.38,5.38,5.37,5.38,276000.0,3.4829,3.4829,3.4764,3.4829,276000.0
2007-11-05 15:40:00,5.38,5.38,5.35,5.35,222400.0,3.4829,3.4829,3.4635,3.4635,222400.0
2007-11-05 15:45:00,5.35,5.37,5.35,5.36,80800.0,3.4635,3.4764,3.4635,3.47,80800.0
2007-11-05 15:50:00,5.37,5.37,5.36,5.36,183200.0,3.4764,3.4764,3.47,3.47,183200.0
2007-11-05 15:55:00,5.36,5.37,5.35,5.35,355200.0,3.47,3.4764,3.4635,3.4635,355200.0
2007-11-06 09:30:00,5.34,5.39,5.32,5.34,125600.0,3.457,3.4894,3.4441,3.457,125600.0
2007-11-06 09:35:00,5.33,5.33,5.31,5.31,137600.0,3.4505,3.4505,3.4376,3.4376,137600.0
2007-11-06 09:40:00,5.31,5.31,5.29,5.3,110400.0,3.4376,3.4376,3.4246,3.4311,110400.0
2007-11-06 09:45:00,5.3,5.3,5.28,5.3,146400.0,3.4311,3.4311,3.4182,3.4311,146400.0
2007-11-06 09:50:00,5.3,5.3,5.29,5.29,103200.0,3.4311,3.4311,3.4246,3.4246,103200.0
2007-11-06 09:55:00,5.29,5.3,5.29,5.3,72000.0,3.4246,3.4311,3.4246,3.4311,72000.0
2007-11-06 10:00:00,5.29,5.32,5.29,5.32,144000.0,3.4246,3.4441,3.4246,3.4441,144000.0
2007-11-06 10:05:00,5.32,5.32,5.3,5.31,178400.0,3.4441,3.4441,3.4311,3.4376,178400.0
2007-11-06 10:10:00,5.31,5.32,5.31,5.31,44000.0,3.4376,3.4441,3.4376,3.4376,44000.0
2007-11-06 10:15:00,5.32,5.34,5.31,5.34,48800.0,3.4441,3.457,3.4376,3.457,48800.0
2007-11-06 10:20:00,5.34,5.34,5.33,5.34,143200.0,3.457,3.457,3.4505,3.457,143200.0
2007-11-06 10:25:00,5.34,5.35,5.34,5.35,81600.0,3.457,3.4635,3.457,3.4635,81600.0
2007-11-06 10:30:00,5.35,5.35,5.31,5.32,45600.0,3.4635,3.4635,3.4376,3.4441,45600.0
2007-11-06 10:35:00,5.32,5.35,5.31,5.34,77600.0,3.4441,3.4635,3.4376,3.457,77600.0
2007-11-06 10:40:00,5.34,5.35,5.33,5.35,81600.0,3.457,3.4635,3.4505,3.4635,81600.0
2007-11-06 10:45:00,5.35,5.36,5.34,5.35,152000.0,3.4635,3.47,3.457,3.4635,152000.0
2007-11-06 10:50:00,5.35,5.37,5.34,5.37,130400.0,3.4635,3.4764,3.457,3.4764,130400.0
2007-11-06 10:55:00,5.36,5.37,5.35,5.37,60000.0,3.47,3.4764,3.4635,3.4764,60000.0
2007-11-06 11:00:00,5.36,5.37,5.35,5.36,83200.0,3.47,3.4764,3.4635,3.47,83200.0
2007-11-06 11:05:00,5.36,5.36,5.35,5.36,28000.0,3.47,3.47,3.4635,3.47,28000.0
2007-11-06 11:10:00,5.36,5.36,5.34,5.36,48000.0,3.47,3.47,3.457,3.47,48000.0
2007-11-06 11:15:00,5.36,5.37,5.35,5.37,74400.0,3.47,3.4764,3.4635,3.4764,74400.0
2007-11-06 11:20:00,5.36,5.36,5.35,5.35,92800.0,3.47,3.47,3.4635,3.4635,92800.0
2007-11-06 11:25:00,5.35,5.36,5.35,5.36,30400.0,3.4635,3.47,3.4635,3.47,30400.0
2007-11-06 11:30:00,5.36,5.36,5.35,5.35,42400.0,3.47,3.47,3.4635,3.4635,42400.0
2007-11-06 11:35:00,5.35,5.36,5.35,5.36,109600.0,3.4635,3.47,3.4635,3.47,109600.0
2007-11-06 11:40:00,5.36,5.36,5.35,5.35,67200.0,3.47,3.47,3.4635,3.4635,67200.0
2007-11-06 11:45:00,5.35,5.35,5.33,5.33,39200.0,3.4635,3.4635,3.4505,3.4505,39200.0
2007-11-06 11:50:00,5.33,5.36,5.33,5.35,96800.0,3.4505,3.47,3.4505,3.4635,96800.0
2007-11-06 11:55:00,5.35,5.36,5.34,5.34,70400.0,3.4635,3.47,3.457,3.457,70400.0
2007-11-06 12:00:00,5.34,5.34,5.32,5.33,43200.0,3.457,3.457,3.4441,3.4505,43200.0
2007-11-06 12:05:00,5.33,5.34,5.32,5.34,46400.0,3.4505,3.457,3.4441,3.457,46400.0
2007-11-06 12:10:00,5.34,5.36,5.34,5.36,81600.0,3.457,3.47,3.457,3.47,81600.0
2007-11-06 12:15:00,5.36,5.38,5.36,5.36,72000.0,3.47,3.4829,3.47,3.47,72000.0
2007-11-06 12:20:00,5.37,5.37,5.35,5.35,25600.0,3.4764,3.4764,3.4635,3.4635,25600.0
2007-11-06 12:25:00,5.35,5.35,5.33,5.34,45600.0,3.4635,3.4635,3.4505,3.457,45600.0
2007-11-06 12:30:00,5.34,5.34,5.33,5.33,38400.0,3.457,3.457,3.4505,3.4505,38400.0
2007-11-06 12:35:00,5.33,5.34,5.33,5.34,38400.0,3.4505,3.457,3.4505,3.457,38400.0
2007-11-06 12:40:00,5.33,5.34,5.33,5.34,20000.0,3.4505,3.457,3.4505,3.457,20000.0
2007-11-06 12:45:00,5.34,5.35,5.34,5.34,22400.0,3.457,3.4635,3.457,3.457,22400.0
2007-11-06 12:50:00,5.34,5.35,5.34,5.35,33600.0,3.457,3.4635,3.457,3.4635,33600.0
2007-11-06 12:55:00,5.35,5.36,5.35,5.36,56000.0,3.4635,3.47,3.4635,3.47,56000.0
2007-11-06 13:00:00,5.36,5.37,5.35,5.35,39200.0,3.47,3.4764,3.4635,3.4635,39200.0
2007-11-06 13:05:00,5.35,5.36,5.35,5.35,85600.0,3.4635,3.47,3.4635,3.4635,85600.0
2007-11-06 13:10:00,5.36,5.37,5.36,5.36,37600.0,3.47,3.4764,3.47,3.47,37600.0
2007-11-06 13:15:00,5.36,5.36,5.35,5.36,32000.0,3.47,3.47,3.4635,3.47,32000.0
2007-11-06 13:20:00,5.36,5.37,5.35,5.37,37600.0,3.47,3.4764,3.4635,3.4764,37600.0
2007-11-06 13:25:00,5.37,5.37,5.35,5.35,46400.0,3.4764,3.4764,3.4635,3.4635,46400.0
2007-11-06 13:30:00,5.35,5.37,5.35,5.37,56800.0,3.4635,3.4764,3.4635,3.4764,56800.0
2007-11-06 13:35:00,5.37,5.38,5.37,5.38,149600.0,3.4764,3.4829,3.4764,3.4829,149600.0
2007-11-06 13:40:00,5.38,5.38,5.37,5.37,39200.0,3.4829,3.4829,3.4764,3.4764,39200.0
2007-11-06 13:45:00,5.37,5.38,5.36,5.37,26400.0,3.4764,3.4829,3.47,3.4764,26400.0
2007-11-06 13:50:00,5.38,5.38,5.37,5.38,43200.0,3.4829,3.4829,3.4764,3.4829,43200.0
2007-11-06 13:55:00,5.38,5.38,5.35,5.35,80000.0,3.4829,3.4829,3.4635,3.4635,80000.0
2007-11-06 14:00:00,5.35,5.37,5.35,5.36,87200.0,3.4635,3.4764,3.4635,3.47,87200.0
2007-11-06 14:05:00,5.37,5.37,5.34,5.36,79200.0,3.4764,3.4764,3.457,3.47,79200.0
2007-11-06 14:10:00,5.36,5.37,5.35,5.37,62400.0,3.47,3.4764,3.4635,3.4764,62400.0
2007-11-06 14:15:00,5.37,5.37,5.36,5.37,36000.0,3.4764,3.4764,3.47,3.4764,36000.0
2007-11-06 14:20:00,5.37,5.37,5.35,5.36,102400.0,3.4764,3.4764,3.4635,3.47,102400.0
2007-11-06 14:25:00,5.36,5.36,5.35,5.36,24000.0,3.47,3.47,3.4635,3.47,24000.0
2007-11-06 14:30:00,5.36,5.37,5.35,5.37,36800.0,3.47,3.4764,3.4635,3.4764,36800.0
2007-11-06 14:35:00,5.37,5.38,5.37,5.37,57600.0,3.4764,3.4829,3.4764,3.4764,57600.0
2007-11-06 14:40:00,5.37,5.38,5.37,5.38,36000.0,3.4764,3.4829,3.4764,3.4829,36000.0
2007-11-06 14:45:00,5.38,5.38,5.37,5.38,48000.0,3.4829,3.4829,3.4764,3.4829,48000.0
2007-11-06 14:50:00,5.38,5.38,5.36,5.37,66400.0,3.4829,3.4829,3.47,3.4764,66400.0
2007-11-06 14:55:00,5.37,5.38,5.36,5.37,38400.0,3.4764,3.4829,3.47,3.4764,38400.0
2007-11-06 15:00:00,5.37,5.38,5.37,5.37,75200.0,3.4764,3.4829,3.4764,3.4764,75200.0
2007-11-06 15:05:00,5.37,5.38,5.36,5.38,95200.0,3.4764,3.4829,3.47,3.4829,95200.0
2007-11-06 15:10:00,5.38,5.38,5.37,5.38,119200.0,3.4829,3.4829,3.4764,3.4829,119200.0
2007-11-06 15:15:00,5.37,5.38,5.37,5.38,254400.0,3.4764,3.4829,3.4764,3.4829,254400.0
2007-11-06 15:20:00,5.38,5.38,5.37,5.37,307200.0,3.4829,3.4829,3.4764,3.4764,307200.0
2007-11-06 15:25:00,5.38,5.38,5.37,5.37,144000.0,3.4829,3.4829,3.4764,3.4764,144000.0
2007-11-06 15:30:00,5.38,5.39,5.37,5.37,189600.0,3.4829,3.4894,3.4764,3.4764,189600.0
2007-11-06 15:35:00,5.37,5.38,5.36,5.37,131200.0,3.4764,3.4829,3.47,3.4764,131200.0
2007-11-06 15:40:00,5.37,5.38,5.37,5.37,152800.0,3.4764,3.4829,3.4764,3.4764,152800.0
2007-11-06 15:45:00,5.37,5.4,5.36,5.39,181600.0,3.4764,3.4958,3.47,3.4894,181600.0
2007-11-06 15:50:00,5.38,5.4,5.38,5.4,140000.0,3.4829,3.4958,3.4829,3.4958,140000.0
2007-11-06 15:55:00,5.4,5.4,5.4,5.4,272000.0,3.4958,3.4958,3.4958,3.4958,272000.0
2007-11-07 09:30:00,5.34,5.36,5.3,5.3,129600.0,3.457,3.47,3.4311,3.4311,129600.0
2007-11-07 09:35:00,5.3,5.34,5.3,5.33,189600.0,3.4311,3.457,3.4311,3.4505,189600.0
2007-11-07 09:40:00,5.33,5.35,5.33,5.35,168800.0,3.4505,3.4635,3.4505,3.4635,168800.0
2007-11-07 09:45:00,5.35,5.35,5.33,5.34,189600.0,3.4635,3.4635,3.4505,3.457,189600.0
2007-11-07 09:50:00,5.34,5.35,5.32,5.32,100800.0,3.457,3.4635,3.4441,3.4441,100800.0
2007-11-07 09:55:00,5.32,5.32,5.29,5.3,73600.0,3.4441,3.4441,3.4246,3.4311,73600.0
2007-11-07 10:00:00,5.3,5.32,5.29,5.31,123200.0,3.4311,3.4441,3.4246,3.4376,123200.0
2007-11-07 10:05:00,5.31,5.32,5.31,5.32,104000.0,3.4376,3.4441,3.4376,3.4441,104000.0
2007-11-07 10:10:00,5.32,5.32,5.31,5.31,42400.0,3.4441,3.4441,3.4376,3.4376,42400.0
2007-11-07 10:15:00,5.31,5.32,5.31,5.32,108800.0,3.4376,3.4441,3.4376,3.4441,108800.0
2007-11-07 10:20:00,5.32,5.32,5.3,5.3,86400.0,3.4441,3.4441,3.4311,3.4311,86400.0
2007-11-07 10:25:00,5.31,5.31,5.28,5.28,239200.0,3.4376,3.4376,3.4182,3.4182,239200.0
2007-11-07 10:30:00,5.28,5.3,5.28,5.28,87200.0,3.4182,3.4311,3.4182,3.4182,87200.0
2007-11-07 10:35:00,5.28,5.29,5.27,5.27,208800.0,3.4182,3.4246,3.4117,3.4117,208800.0
2007-11-07 10:40:00,5.27,5.27,5.25,5.25,134400.0,3.4117,3.4117,3.3987,3.3987,134400.0
2007-11-07 10:45:00,5.26,5.27,5.25,5.26,144000.0,3.4052,3.4117,3.3987,3.4052,144000.0
2007-11-07 10:50:00,5.26,5.27,5.26,5.27,38400.0,3.4052,3.4117,3.4052,3.4117,38400.0
2007-11-07 10:55:00,5.27,5.28,5.27,5.28,157600.0,3.4117,3.4182,3.4117,3.4182,157600.0
2007-11-07 11:00:00,5.28,5.28,5.26,5.28,147200.0,3.4182,3.4182,3.4052,3.4182,147200.0
2007-11-07 11:05:00,5.28,5.28,5.28,5.28,35200.0,3.4182,3.4182,3.4182,3.4182,35200.0
2007-11-07 11:10:00,5.27,5.29,5.27,5.29,129600.0,3.4117,3.4246,3.4117,3.4246,129600.0
2007-11-07 11:15:00,5.29,5.3,5.29,5.3,16800.0,3.4246,3.4311,3.4246,3.4311,16800.0
2007-11-07 11:20:00,5.3,5.3,5.29,5.29,66400.0,3.4311,3.4311,3.4246,3.4246,66400.0
2007-11-07 11:25:00,5.29,5.29,5.28,5.29,68000.0,3.4246,3.4246,3.4182,3.4246,68000.0
2007-11-07 11:30:00,5.29,5.29,5.28,5.29,79200.0,3.4246,3.4246,3.4182,3.4246,79200.0
2007-11-07 11:35:00,5.29,5.29,5.28,5.28,43200.0,3.4246,3.4246,3.4182,3.4182,43200.0
2007-11-07 11:40:00,5.27,5.27,5.27,5.27,60800.0,3.4117,3.4117,3.4117,3.4117,60800.0
2007-11-07 11:45:00,5.27,5.28,5.27,5.28,11200.0,3.4117,3.4182,3.4117,3.4182,11200.0
2007-11-07 11:50:00,5.27,5.28,5.27,5.28,55200.0,3.4117,3.4182,3.4117,3.4182,55200.0
2007-11-07 11:55:00,5.28,5.28,5.26,5.28,130400.0,3.4182,3.4182,3.4052,3.4182,130400.0
2007-11-07 12:00:00,5.27,5.28,5.27,5.27,114400.0,3.4117,3.4182,3.4117,3.4117,114400.0
2007-11-07 12:05:00,5.27,5.28,5.27,5.27,84000.0,3.4117,3.4182,3.4117,3.4117,84000.0
2007-11-07 12:10:00,5.27,5.27,5.25,5.25,114400.0,3.4117,3.4117,3.3987,3.3987,114400.0
2007-11-07 12:15:00,5.25,5.25,5.24,5.25,168800.0,3.3987,3.3987,3.3923,3.3987,168800.0
2007-11-07 12:20:00,5.24,5.25,5.24,5.24,118400.0,3.3923,3.3987,3.3923,3.3923,118400.0
2007-11-07 12:25:00,5.24,5.27,5.24,5.26,110400.0,3.3923,3.4117,3.3923,3.4052,110400.0
2007-11-07 12:30:00,5.26,5.28,5.26,5.27,42400.0,3.4052,3.4182,3.4052,3.4117,42400.0
2007-11-07 12:35:00,5.27,5.28,5.27,5.28,70400.0,3.4117,3.4182,3.4117,3.4182,70400.0
2007-11-07 12:40:00,5.28,5.28,5.27,5.27,38400.0,3.4182,3.4182,3.4117,3.4117,38400.0
2007-11-07 12:45:00,5.27,5.28,5.25,5.25,51200.0,3.4117,3.4182,3.3987,3.3987,51200.0
2007-11-07 12:50:00,5.25,5.26,5.25,5.26,93600.0,3.3987,3.4052,3.3987,3.4052,93600.0
2007-11-07 12:55:00,5.26,5.27,5.26,5.27,64800.0,3.4052,3.4117,3.4052,3.4117,64800.0
2007-11-07 13:00:00,5.26,5.26,5.24,5.25,31200.0,3.4052,3.4052,3.3923,3.3987,31200.0
2007-11-07 13:05:00,5.25,5.26,5.25,5.26,64000.0,3.3987,3.4052,3.3987,3.4052,64000.0
2007-11-07 13:10:00,5.26,5.26,5.24,5.24,64000.0,3.4052,3.4052,3.3923,3.3923,64000.0
2007-11-07 13:15:00,5.24,5.26,5.23,5.24,245600.0,3.3923,3.4052,3.3858,3.3923,245600.0
2007-11-07 13:20:00,5.24,5.26,5.23,5.24,63200.0,3.3923,3.4052,3.3858,3.3923,63200.0
2007-11-07 13:25:00,5.24,5.25,5.23,5.24,101600.0,3.3923,3.3987,3.3858,3.3923,101600.0
2007-11-07 13:30:00,5.24,5.25,5.23,5.24,84800.0,3.3923,3.3987,3.3858,3.3923,84800.0
2007-11-07 13:35:00,5.25,5.25,5.23,5.23,132000.0,3.3987,3.3987,3.3858,3.3858,132000.0
2007-11-07 13:40:00,5.23,5.25,5.23,5.24,111200.0,3.3858,3.3987,3.3858,3.3923,111200.0
2007-11-07 13:45:00,5.24,5.24,5.23,5.24,93600.0,3.3923,3.3923,3.3858,3.3923,93600.0
2007-11-07 13:50:00,5.24,5.25,5.23,5.24,200000.0,3.3923,3.3987,3.3858,3.3923,200000.0
2007-11-07 13:55:00,5.24,5.25,5.24,5.25,212000.0,3.3923,3.3987,3.3923,3.3987,212000.0
2007-11-07 14:00:00,5.24,5.25,5.24,5.25,83200.0,3.3923,3.3987,3.3923,3.3987,83200.0
2007-11-07 14:05:00,5.25,5.25,5.24,5.25,112000.0,3.3987,3.3987,3.3923,3.3987,112000.0
2007-11-07 14:10:00,5.25,5.25,5.24,5.25,88800.0,3.3987,3.3987,3.3923,3.3987,88800.0
2007-11-07 14:15:00,5.25,5.26,5.25,5.25,128000.0,3.3987,3.4052,3.3987,3.3987,128000.0
2007-11-07 14:20:00,5.25,5.26,5.25,5.25,85600.0,3.3987,3.4052,3.3987,3.3987,85600.0
2007-11-07 14:25:00,5.26,5.26,5.25,5.26,256800.0,3.4052,3.4052,3.3987,3.4052,256800.0
2007-11-07 14:30:00,5.26,5.27,5.26,5.26,166400.0,3.4052,3.4117,3.4052,3.4052,166400.0
2007-11-07 14:35:00,5.26,5.27,5.26,5.27,153600.0,3.4052,3.4117,3.4052,3.4117,153600.0
2007-11-07 14:40:00,5.27,5.27,5.27,5.27,133600.0,3.4117,3.4117,3.4117,3.4117,133600.0
2007-11-07 14:45:00,5.27,5.27,5.26,5.27,113600.0,3.4117,3.4117,3.4052,3.4117,113600.0
2007-11-07 14:50:00,5.27,5.27,5.26,5.26,128800.0,3.4117,3.4117,3.4052,3.4052,128800.0
2007-11-07 14:55:00,5.26,5.26,5.23,5.24,224000.0,3.4052,3.4052,3.3858,3.3923,224000.0
2007-11-07 15:00:00,5.24,5.25,5.23,5.24,138400.0,3.3923,3.3987,3.3858,3.3923,138400.0
2007-11-07 15:05:00,5.24,5.26,5.24,5.25,140000.0,3.3923,3.4052,3.3923,3.3987,140000.0
2007-11-07 15:10:00,5.25,5.26,5.24,5.24,248000.0,3.3987,3.4052,3.3923,3.3923,248000.0
2007-11-07 15:15:00,5.24,5.25,5.24,5.25,264000.0,3.3923,3.3987,3.3923,3.3987,264000.0
2007-11-07 15:20:00,5.25,5.25,5.25,5.25,244800.0,3.3987,3.3987,3.3987,3.3987,244800.0
2007-11-07 15:25:00,5.25,5.25,5.23,5.24,276000.0,3.3987,3.3987,3.3858,3.3923,276000.0
2007-11-07 15:30:00,5.24,5.26,5.24,5.25,237600.0,3.3923,3.4052,3.3923,3.3987,237600.0
2007-11-07 15:35:00,5.24,5.25,5.23,5.24,175200.0,3.3923,3.3987,3.3858,3.3923,175200.0
2007-11-07 15:40:00,5.24,5.25,5.23,5.24,252800.0,3.3923,3.3987,3.3858,3.3923,252800.0
2007-11-07 15:45:00,5.24,5.25,5.22,5.23,141600.0,3.3923,3.3987,3.3793,3.3858,141600.0
2007-11-07 15:50:00,5.22,5.23,5.2,5.22,372000.0,3.3793,3.3858,3.3664,3.3793,372000.0
2007-11-07 15:55:00,5.22,5.22,5.19,5.21,276000.0,3.3793,3.3793,3.3599,3.3728,276000.0
2007-11-08 09:30:00,5.19,5.26,5.19,5.24,142400.0,3.3599,3.4052,3.3599,3.3923,142400.0
2007-11-08 09:35:00,5.23,5.25,5.22,5.24,132800.0,3.3858,3.3987,3.3793,3.3923,132800.0
2007-11-08 09:40:00,5.24,5.24,5.2,5.21,136000.0,3.3923,3.3923,3.3664,3.3728,136000.0
2007-11-08 09:45:00,5.21,5.23,5.2,5.22,196800.0,3.3728,3.3858,3.3664,3.3793,196800.0
2007-11-08 09:50:00,5.22,5.22,5.18,5.18,103200.0,3.3793,3.3793,3.3534,3.3534,103200.0
2007-11-08 09:55:00,5.18,5.18,5.15,5.17,166400.0,3.3534,3.3534,3.334,3.347,166400.0
2007-11-08 10:00:00,5.16,5.16,5.13,5.13,148000.0,3.3405,3.3405,3.3211,3.3211,148000.0
2007-11-08 10:05:00,5.13,5.19,5.13,5.19,165600.0,3.3211,3.3599,3.3211,3.3599,165600.0
2007-11-08 10:10:00,5.18,5.18,5.14,5.14,164000.0,3.3534,3.3534,3.3275,3.3275,164000.0
2007-11-08 10:15:00,5.14,5.18,5.14,5.16,265600.0,3.3275,3.3534,3.3275,3.3405,265600.0
2007-11-08 10:20:00,5.16,5.18,5.15,5.16,184800.0,3.3405,3.3534,3.334,3.3405,184800.0
2007-11-08 10:25:00,5.16,5.16,5.14,5.15,146400.0,3.3405,3.3405,3.3275,3.334,146400.0
2007-11-08 10:30:00,5.15,5.16,5.14,5.15,162400.0,3.334,3.3405,3.3275,3.334,162400.0
2007-11-08 10:35:00,5.15,5.16,5.13,5.13,268000.0,3.334,3.3405,3.3211,3.3211,268000.0
2007-11-08 10:40:00,5.13,5.15,5.13,5.15,66400.0,3.3211,3.334,3.3211,3.334,66400.0
2007-11-08 10:45:00,5.14,5.15,5.13,5.14,88800.0,3.3275,3.334,3.3211,3.3275,88800.0
2007-11-08 10:50:00,5.15,5.17,5.14,5.15,168800.0,3.334,3.347,3.3275,3.334,168800.0
2007-11-08 10:55:00,5.15,5.17,5.15,5.16,134400.0,3.334,3.347,3.334,3.3405,134400.0
2007-11-08 11:00:00,5.16,5.16,5.15,5.16,68000.0,3.3405,3.3405,3.334,3.3405,68000.0
2007-11-08 11:05:00,5.16,5.16,5.14,5.15,66400.0,3.3405,3.3405,3.3275,3.334,66400.0
2007-11-08 11:10:00,5.15,5.17,5.15,5.17,86400.0,3.334,3.347,3.334,3.347,86400.0
2007-11-08 11:15:00,5.17,5.18,5.14,5.14,96000.0,3.347,3.3534,3.3275,3.3275,96000.0
2007-11-08 11:20:00,5.14,5.15,5.13,5.14,51200.0,3.3275,3.334,3.3211,3.3275,51200.0
2007-11-08 11:25:00,5.14,5.15,5.13,5.14,50400.0,3.3275,3.334,3.3211,3.3275,50400.0
2007-11-08 11:30:00,5.14,5.14,5.14,5.14,51200.0,3.3275,3.3275,3.3275,3.3275,51200.0
2007-11-08 11:35:00,5.14,5.14,5.13,5.14,76000.0,3.3275,3.3275,3.3211,3.3275,76000.0
2007-11-08 11:40:00,5.14,5.15,5.13,5.14,165600.0,3.3275,3.334,3.3211,3.3275,165600.0
2007-11-08 11:45:00,5.14,5.14,5.1,5.1,164800.0,3.3275,3.3275,3.3016,3.3016,164800.0
2007-11-08 11:50:00,5.1,5.13,5.1,5.13,97600.0,3.3016,3.3211,3.3016,3.3211,97600.0
2007-11-08 11:55:00,5.13,5.14,5.12,5.13,113600.0,3.3211,3.3275,3.3146,3.3211,113600.0
2007-11-08 12:00:00,5.13,5.15,5.13,5.14,64800.0,3.3211,3.334,3.3211,3.3275,64800.0
2007-11-08 12:05:00,5.14,5.15,5.12,5.13,93600.0,3.3275,3.334,3.3146,3.3211,93600.0
2007-11-08 12:10:00,5.13,5.14,5.12,5.13,48800.0,3.3211,3.3275,3.3146,3.3211,48800.0
2007-11-08 12:15:00,5.14,5.14,5.1,5.11,108000.0,3.3275,3.3275,3.3016,3.3081,108000.0
2007-11-08 12:20:00,5.11,5.13,5.1,5.12,98400.0,3.3081,3.3211,3.3016,3.3146,98400.0
2007-11-08 12:25:00,5.12,5.13,5.1,5.11,88800.0,3.3146,3.3211,3.3016,3.3081,88800.0
2007-11-08 12:30:00,5.11,5.12,5.1,5.11,70400.0,3.3081,3.3146,3.3016,3.3081,70400.0
2007-11-08 12:35:00,5.11,5.11,5.08,5.09,111200.0,3.3081,3.3081,3.2887,3.2952,111200.0
2007-11-08 12:40:00,5.09,5.09,5.05,5.07,141600.0,3.2952,3.2952,3.2693,3.2822,141600.0
2007-11-08 12:45:00,5.07,5.08,5.06,5.06,172000.0,3.2822,3.2887,3.2757,3.2757,172000.0
2007-11-08 12:50:00,5.06,5.07,5.05,5.06,272000.0,3.2757,3.2822,3.2693,3.2757,272000.0
2007-11-08 12:55:00,5.05,5.06,5.04,5.05,70400.0,3.2693,3.2757,3.2628,3.2693,70400.0
2007-11-08 13:00:00,5.06,5.07,5.04,5.07,70400.0,3.2757,3.2822,3.2628,3.2822,70400.0
2007-11-08 13:05:00,5.07,5.07,5.04,5.05,64800.0,3.2822,3.2822,3.2628,3.2693,64800.0
2007-11-08 13:10:00,5.05,5.08,5.05,5.07,80000.0,3.2693,3.2887,3.2693,3.2822,80000.0
2007-11-08 13:15:00,5.07,5.1,5.05,5.08,143200.0,3.2822,3.3016,3.2693,3.2887,143200.0
2007-11-08 13:20:00,5.07,5.1,5.07,5.08,69600.0,3.2822,3.3016,3.2822,3.2887,69600.0
2007-11-08 13:25:00,5.07,5.11,5.07,5.1,90400.0,3.2822,3.3081,3.2822,3.3016,90400.0
2007-11-08 13:30:00,5.1,5.13,5.1,5.12,135200.0,3.3016,3.3211,3.3016,3.3146,135200.0
2007-11-08 13:35:00,5.13,5.14,5.11,5.13,121600.0,3.3211,3.3275,3.3081,3.3211,121600.0
2007-11-08 13:40:00,5.13,5.14,5.1,5.13,106400.0,3.3211,3.3275,3.3016,3.3211,106400.0
2007-11-08 13:45:00,5.13,5.14,5.12,5.12,96000.0,3.3211,3.3275,3.3146,3.3146,96000.0
2007-11-08 13:50:00,5.12,5.14,5.12,5.13,85600.0,3.3146,3.3275,3.3146,3.3211,85600.0
2007-11-08 13:55:00,5.13,5.14,5.11,5.14,92000.0,3.3211,3.3275,3.3081,3.3275,92000.0
2007-11-08 14:00:00,5.14,5.15,5.13,5.14,130400.0,3.3275,3.334,3.3211,3.3275,130400.0
2007-11-08 14:05:00,5.14,5.15,5.14,5.14,170400.0,3.3275,3.334,3.3275,3.3275,170400.0
2007-11-08 14:10:00,5.14,5.15,5.13,5.14,147200.0,3.3275,3.334,3.3211,3.3275,147200.0
2007-11-08 14:15:00,5.14,5.14,5.12,5.13,182400.0,3.3275,3.3275,3.3146,3.3211,182400.0
2007-11-08 14:20:00,5.13,5.14,5.12,5.14,132800.0,3.3211,3.3275,3.3146,3.3275,132800.0
2007-11-08 14:25:00,5.14,5.14,5.13,5.13,120800.0,3.3275,3.3275,3.3211,3.3211,120800.0
2007-11-08 14:30:00,5.13,5.15,5.13,5.15,119200.0,3.3211,3.334,3.3211,3.334,119200.0
2007-11-08 14:35:00,5.15,5.15,5.12,5.13,76000.0,3.334,3.334,3.3146,3.3211,76000.0
2007-11-08 14:40:00,5.13,5.14,5.12,5.14,116800.0,3.3211,3.3275,3.3146,3.3275,116800.0
2007-11-08 14:45:00,5.13,5.14,5.13,5.14,288000.0,3.3211,3.3275,3.3211,3.3275,288000.0
2007-11-08 14:50:00,5.14,5.15,5.12,5.13,201600.0,3.3275,3.334,3.3146,3.3211,201600.0
2007-11-08 14:55:00,5.13,5.15,5.13,5.15,216000.0,3.3211,3.334,3.3211,3.334,216000.0
2007-11-08 15:00:00,5.15,5.16,5.12,5.14,264000.0,3.334,3.3405,3.3146,3.3275,264000.0
2007-11-08 15:05:00,5.14,5.16,5.13,5.13,296000.0,3.3275,3.3405,3.3211,3.3211,296000.0
2007-11-08 15:10:00,5.13,5.13,5.12,5.13,171200.0,3.3211,3.3211,3.3146,3.3211,171200.0
2007-11-08 15:15:00,5.13,5.14,5.11,5.14,254400.0,3.3211,3.3275,3.3081,3.3275,254400.0
2007-11-08 15:20:00,5.14,5.21,5.14,5.2,414400.0,3.3275,3.3728,3.3275,3.3664,414400.0
2007-11-08 15:25:00,5.21,5.24,5.19,5.22,229600.0,3.3728,3.3923,3.3599,3.3793,229600.0
2007-11-08 15:30:00,5.22,5.24,5.2,5.23,208800.0,3.3793,3.3923,3.3664,3.3858,208800.0
2007-11-08 15:35:00,5.22,5.23,5.2,5.22,163200.0,3.3793,3.3858,3.3664,3.3793,163200.0
2007-11-08 15:40:00,5.23,5.28,5.23,5.26,216800.0,3.3858,3.4182,3.3858,3.4052,216800.0
2007-11-08 15:45:00,5.26,5.26,5.24,5.25,176000.0,3.4052,3.4052,3.3923,3.3987,176000.0
2007-11-08 15:50:00,5.25,5.26,5.24,5.25,192800.0,3.3987,3.4052,3.3923,3.3987,192800.0
2007-11-08 15:55:00,5.25,5.25,5.23,5.23,532000.0,3.3987,3.3987,3.3858,3.3858,532000.0
2007-11-09 09:30:00,5.19,5.25,5.18,5.18,180800.0,3.3599,3.3987,3.3534,3.3534,180800.0
2007-11-09 09:35:00,5.17,5.17,5.08,5.12,208000.0,3.347,3.347,3.2887,3.3146,208000.0
2007-11-09 09:40:00,5.14,5.17,5.11,5.14,169600.0,3.3275,3.347,3.3081,3.3275,169600.0
2007-11-09 09:45:00,5.13,5.14,5.09,5.14,80000.0,3.3211,3.3275,3.2952,3.3275,80000.0
2007-11-09 09:50:00,5.13,5.13,5.09,5.13,86400.0,3.3211,3.3211,3.2952,3.3211,86400.0
2007-11-09 09:55:00,5.12,5.12,5.08,5.11,43200.0,3.3146,3.3146,3.2887,3.3081,43200.0
2007-11-09 10:00:00,5.1,5.15,5.09,5.15,66400.0,3.3016,3.334,3.2952,3.334,66400.0
2007-11-09 10:05:00,5.15,5.15,5.11,5.13,72000.0,3.334,3.334,3.3081,3.3211,72000.0
2007-11-09 10:10:00,5.12,5.13,5.08,5.09,134400.0,3.3146,3.3211,3.2887,3.2952,134400.0
2007-11-09 10:15:00,5.08,5.12,5.08,5.12,176000.0,3.2887,3.3146,3.2887,3.3146,176000.0
2007-11-09 10:20:00,5.12,5.13,5.09,5.1,150400.0,3.3146,3.3211,3.2952,3.3016,150400.0
2007-11-09 10:25:00,5.1,5.1,5.07,5.1,168000.0,3.3016,3.3016,3.2822,3.3016,168000.0
2007-11-09 10:30:00,5.1,5.1,5.09,5.1,104800.0,3.3016,3.3016,3.2952,3.3016,104800.0
2007-11-09 10:35:00,5.1,5.13,5.1,5.13,124800.0,3.3016,3.3211,3.3016,3.3211,124800.0
2007-11-09 10:40:00,5.13,5.13,5.11,5.12,163200.0,3.3211,3.3211,3.3081,3.3146,163200.0
2007-11-09 10:45:00,5.12,5.13,5.12,5.13,185600.0,3.3146,3.3211,3.3146,3.3211,185600.0
2007-11-09 10:50:00,5.14,5.15,5.13,5.14,112800.0,3.3275,3.334,3.3211,3.3275,112800.0
2007-11-09 10:55:00,5.15,5.16,5.14,5.15,61600.0,3.334,3.3405,3.3275,3.334,61600.0
2007-11-09 11:00:00,5.15,5.15,5.12,5.12,112800.0,3.334,3.334,3.3146,3.3146,112800.0
2007-11-09 11:05:00,5.12,5.13,5.09,5.09,99200.0,3.3146,3.3211,3.2952,3.2952,99200.0
2007-11-09 11:10:00,5.1,5.11,5.09,5.11,90400.0,3.3016,3.3081,3.2952,3.3081,90400.0
2007-11-09 11:15:00,5.11,5.12,5.11,5.11,29600.0,3.3081,3.3146,3.3081,3.3081,29600.0
2007-11-09 11:20:00,5.11,5.13,5.1,5.12,55200.0,3.3081,3.3211,3.3016,3.3146,55200.0
2007-11-09 11:25:00,5.12,5.13,5.11,5.11,69600.0,3.3146,3.3211,3.3081,3.3081,69600.0
2007-11-09 11:30:00,5.11,5.13,5.11,5.12,40000.0,3.3081,3.3211,3.3081,3.3146,40000.0
2007-11-09 11:35:00,5.11,5.12,5.09,5.09,83200.0,3.3081,3.3146,3.2952,3.2952,83200.0
2007-11-09 11:40:00,5.09,5.1,5.08,5.09,147200.0,3.2952,3.3016,3.2887,3.2952,147200.0
2007-11-09 11:45:00,5.09,5.1,5.08,5.09,216000.0,3.2952,3.3016,3.2887,3.2952,216000.0
2007-11-09 11:50:00,5.09,5.1,5.07,5.09,43200.0,3.2952,3.3016,3.2822,3.2952,43200.0
2007-11-09 11:55:00,5.09,5.11,5.09,5.1,30400.0,3.2952,3.3081,3.2952,3.3016,30400.0
2007-11-09 12:00:00,5.1,5.1,5.08,5.09,92000.0,3.3016,3.3016,3.2887,3.2952,92000.0
2007-11-09 12:05:00,5.09,5.1,5.08,5.1,30400.0,3.2952,3.3016,3.2887,3.3016,30400.0
2007-11-09 12:10:00,5.1,5.11,5.09,5.09,42400.0,3.3016,3.3081,3.2952,3.2952,42400.0
2007-11-09 12:15:00,5.09,5.11,5.08,5.11,30400.0,3.2952,3.3081,3.2887,3.3081,30400.0
2007-11-09 12:20:00,5.11,5.11,5.1,5.1,61600.0,3.3081,3.3081,3.3016,3.3016,61600.0
2007-11-09 12:25:00,5.1,5.11,5.1,5.1,30400.0,3.3016,3.3081,3.3016,3.3016,30400.0
2007-11-09 12:30:00,5.1,5.12,5.1,5.11,40800.0,3.3016,3.3146,3.3016,3.3081,40800.0
2007-11-09 12:35:00,5.11,5.14,5.11,5.13,75200.0,3.3081,3.3275,3.3081,3.3211,75200.0
2007-11-09 12:40:00,5.13,5.14,5.11,5.11,90400.0,3.3211,3.3275,3.3081,3.3081,90400.0
2007-11-09 12:45:00,5.12,5.14,5.12,5.13,102400.0,3.3146,3.3275,3.3146,3.3211,102400.0
2007-11-09 12:50:00,5.13,5.13,5.11,5.11,36000.0,3.3211,3.3211,3.3081,3.3081,36000.0
2007-11-09 12:55:00,5.11,5.12,5.11,5.12,38400.0,3.3081,3.3146,3.3081,3.3146,38400.0
2007-11-09 13:00:00,5.11,5.12,5.1,5.12,43200.0,3.3081,3.3146,3.3016,3.3146,43200.0
2007-11-09 13:05:00,5.11,5.11,5.09,5.09,49600.0,3.3081,3.3081,3.2952,3.2952,49600.0
2007-11-09 13:10:00,5.09,5.09,5.09,5.09,47200.0,3.2952,3.2952,3.2952,3.2952,47200.0
2007-11-09 13:15:00,5.09,5.1,5.08,5.1,67200.0,3.2952,3.3016,3.2887,3.3016,67200.0
2007-11-09 13:20:00,5.1,5.11,5.09,5.1,34400.0,3.3016,3.3081,3.2952,3.3016,34400.0
2007-11-09 13:25:00,5.1,5.1,5.09,5.09,45600.0,3.3016,3.3016,3.2952,3.2952,45600.0
2007-11-09 13:30:00,5.09,5.1,5.08,5.09,55200.0,3.2952,3.3016,3.2887,3.2952,55200.0
2007-11-09 13:35:00,5.09,5.09,5.07,5.08,116000.0,3.2952,3.2952,3.2822,3.2887,116000.0
2007-11-09 13:40:00,5.08,5.08,5.07,5.07,96800.0,3.2887,3.2887,3.2822,3.2822,96800.0
2007-11-09 13:45:00,5.07,5.08,5.07,5.07,67200.0,3.2822,3.2887,3.2822,3.2822,67200.0
2007-11-09 13:50:00,5.07,5.08,5.06,5.07,107200.0,3.2822,3.2887,3.2757,3.2822,107200.0
2007-11-09 13:55:00,5.07,5.07,5.06,5.06,137600.0,3.2822,3.2822,3.2757,3.2757,137600.0
2007-11-09 14:00:00,5.06,5.07,5.05,5.07,156800.0,3.2757,3.2822,3.2693,3.2822,156800.0
2007-11-09 14:05:00,5.08,5.09,5.08,5.08,68800.0,3.2887,3.2952,3.2887,3.2887,68800.0
2007-11-09 14:10:00,5.08,5.1,5.08,5.09,87200.0,3.2887,3.3016,3.2887,3.2952,87200.0
2007-11-09 14:15:00,5.09,5.11,5.08,5.11,76800.0,3.2952,3.3081,3.2887,3.3081,76800.0
2007-11-09 14:20:00,5.11,5.11,5.1,5.11,84800.0,3.3081,3.3081,3.3016,3.3081,84800.0
2007-11-09 14:25:00,5.11,5.12,5.11,5.11,76000.0,3.3081,3.3146,3.3081,3.3081,76000.0
2007-11-09 14:30:00,5.11,5.12,5.09,5.09,66400.0,3.3081,3.3146,3.2952,3.2952,66400.0
2007-11-09 14:35:00,5.09,5.09,5.08,5.09,70400.0,3.2952,3.2952,3.2887,3.2952,70400.0
2007-11-09 14:40:00,5.09,5.1,5.08,5.1,56800.0,3.2952,3.3016,3.2887,3.3016,56800.0
2007-11-09 14:45:00,5.1,5.1,5.08,5.09,66400.0,3.3016,3.3016,3.2887,3.2952,66400.0
2007-11-09 14:50:00,5.09,5.09,5.07,5.07,72800.0,3.2952,3.2952,3.2822,3.2822,72800.0
2007-11-09 14:55:00,5.08,5.08,5.07,5.07,63200.0,3.2887,3.2887,3.2822,3.2822,63200.0
2007-11-09 15:00:00,5.07,5.09,5.07,5.07,78400.0,3.2822,3.2952,3.2822,3.2822,78400.0
2007-11-09 15:05:00,5.08,5.09,5.07,5.09,65600.0,3.2887,3.2952,3.2822,3.2952,65600.0
2007-11-09 15:10:00,5.09,5.09,5.08,5.08,97600.0,3.2952,3.2952,3.2887,3.2887,97600.0
2007-11-09 15:15:00,5.08,5.1,5.08,5.1,57600.0,3.2887,3.3016,3.2887,3.3016,57600.0
2007-11-09 15:20:00,5.1,5.13,5.09,5.12,104800.0,3.3016,3.3211,3.2952,3.3146,104800.0
2007-11-09 15:25:00,5.12,5.13,5.11,5.11,172000.0,3.3146,3.3211,3.3081,3.3081,172000.0
2007-11-09 15:30:00,5.11,5.11,5.09,5.09,108800.0,3.3081,3.3081,3.2952,3.2952,108800.0
2007-11-09 15:35:00,5.09,5.09,5.08,5.09,152800.0,3.2952,3.2952,3.2887,3.2952,152800.0
2007-11-09 15:40:00,5.09,5.09,5.07,5.07,219200.0,3.2952,3.2952,3.2822,3.2822,219200.0
2007-11-09 15:45:00,5.07,5.07,5.05,5.06,229600.0,3.2822,3.2822,3.2693,3.2757,229600.0
2007-11-09 15:50:00,5.05,5.06,5.03,5.03,331200.0,3.2693,3.2757,3.2563,3.2563,331200.0
2007-11-09 15:55:00,5.03,5.04,5.01,5.01,599200.0,3.2563,3.2628,3.2434,3.2434,599200.0
2007-11-12 09:30:00,5.05,5.05,4.98,5.0,308000.0,3.2693,3.2693,3.2239,3.2369,308000.0
2007-11-12 09:35:00,5.0,5.01,4.97,4.99,169600.0,3.2369,3.2434,3.2175,3.2304,169600.0
2007-11-12 09:40:00,5.0,5.02,4.99,5.0,160000.0,3.2369,3.2498,3.2304,3.2369,160000.0
2007-11-12 09:45:00,5.0,5.04,5.0,5.04,100000.0,3.2369,3.2628,3.2369,3.2628,100000.0
2007-11-12 09:50:00,5.04,5.04,5.02,5.04,107200.0,3.2628,3.2628,3.2498,3.2628,107200.0
2007-11-12 09:55:00,5.04,5.07,5.04,5.07,102400.0,3.2628,3.2822,3.2628,3.2822,102400.0
2007-11-12 10:00:00,5.06,5.07,5.05,5.07,76800.0,3.2757,3.2822,3.2693,3.2822,76800.0
2007-11-12 10:05:00,5.07,5.09,5.05,5.05,238400.0,3.2822,3.2952,3.2693,3.2693,238400.0
2007-11-12 10:10:00,5.06,5.1,5.06,5.06,174400.0,3.2757,3.3016,3.2757,3.2757,174400.0
2007-11-12 10:15:00,5.06,5.07,5.05,5.07,101600.0,3.2757,3.2822,3.2693,3.2822,101600.0
2007-11-12 10:20:00,5.07,5.08,5.05,5.07,176800.0,3.2822,3.2887,3.2693,3.2822,176800.0
2007-11-12 10:25:00,5.08,5.08,5.06,5.06,51200.0,3.2887,3.2887,3.2757,3.2757,51200.0
2007-11-12 10:30:00,5.06,5.08,5.06,5.07,40800.0,3.2757,3.2887,3.2757,3.2822,40800.0
2007-11-12 10:35:00,5.07,5.09,5.05,5.08,80000.0,3.2822,3.2952,3.2693,3.2887,80000.0
2007-11-12 10:40:00,5.08,5.11,5.07,5.1,192800.0,3.2887,3.3081,3.2822,3.3016,192800.0
2007-11-12 10:45:00,5.1,5.11,5.09,5.09,140000.0,3.3016,3.3081,3.2952,3.2952,140000.0
2007-11-12 10:50:00,5.1,5.12,5.1,5.1,171200.0,3.3016,3.3146,3.3016,3.3016,171200.0
2007-11-12 10:55:00,5.1,5.12,5.1,5.11,76800.0,3.3016,3.3146,3.3016,3.3081,76800.0
2007-11-12 11:00:00,5.11,5.12,5.09,5.12,159200.0,3.3081,3.3146,3.2952,3.3146,159200.0
2007-11-12 11:05:00,5.12,5.14,5.11,5.14,136000.0,3.3146,3.3275,3.3081,3.3275,136000.0
2007-11-12 11:10:00,5.14,5.15,5.13,5.14,117600.0,3.3275,3.334,3.3211,3.3275,117600.0
2007-11-12 11:15:00,5.15,5.16,5.14,5.14,171200.0,3.334,3.3405,3.3275,3.3275,171200.0
2007-11-12 11:20:00,5.15,5.15,5.14,5.14,128800.0,3.334,3.334,3.3275,3.3275,128800.0
2007-11-12 11:25:00,5.14,5.16,5.14,5.16,83200.0,3.3275,3.3405,3.3275,3.3405,83200.0
2007-11-12 11:30:00,5.16,5.16,5.14,5.15,121600.0,3.3405,3.3405,3.3275,3.334,121600.0
2007-11-12 11:35:00,5.14,5.15,5.13,5.14,152000.0,3.3275,3.334,3.3211,3.3275,152000.0
2007-11-12 11:40:00,5.14,5.15,5.13,5.15,116800.0,3.3275,3.334,3.3211,3.334,116800.0
2007-11-12 11:45:00,5.15,5.15,5.12,5.13,59200.0,3.334,3.334,3.3146,3.3211,59200.0
2007-11-12 11:50:00,5.13,5.13,5.1,5.1,93600.0,3.3211,3.3211,3.3016,3.3016,93600.0
2007-11-12 11:55:00,5.1,5.11,5.09,5.11,134400.0,3.3016,3.3081,3.2952,3.3081,134400.0
2007-11-12 12:00:00,5.1,5.12,5.1,5.12,62400.0,3.3016,3.3146,3.3016,3.3146,62400.0
2007-11-12 12:05:00,5.12,5.12,5.11,5.11,76000.0,3.3146,3.3146,3.3081,3.3081,76000.0
2007-11-12 12:10:00,5.11,5.12,5.11,5.11,45600.0,3.3081,3.3146,3.3081,3.3081,45600.0
2007-11-12 12:15:00,5.11,5.12,5.09,5.12,145600.0,3.3081,3.3146,3.2952,3.3146,145600.0
2007-11-12 12:20:00,5.12,5.14,5.12,5.13,32800.0,3.3146,3.3275,3.3146,3.3211,32800.0
2007-11-12 12:25:00,5.13,5.14,5.12,5.14,84800.0,3.3211,3.3275,3.3146,3.3275,84800.0
2007-11-12 12:30:00,5.14,5.16,5.14,5.16,107200.0,3.3275,3.3405,3.3275,3.3405,107200.0
2007-11-12 12:35:00,5.15,5.17,5.15,5.16,62400.0,3.334,3.347,3.334,3.3405,62400.0
2007-11-12 12:40:00,5.16,5.17,5.16,5.16,73600.0,3.3405,3.347,3.3405,3.3405,73600.0
2007-11-12 12:45:00,5.16,5.16,5.14,5.14,174400.0,3.3405,3.3405,3.3275,3.3275,174400.0
2007-11-12 12:50:00,5.14,5.14,5.14,5.14,49600.0,3.3275,3.3275,3.3275,3.3275,49600.0
2007-11-12 12:55:00,5.15,5.15,5.14,5.14,98400.0,3.334,3.334,3.3275,3.3275,98400.0
2007-11-12 13:00:00,5.14,5.15,5.14,5.15,112800.0,3.3275,3.334,3.3275,3.334,112800.0
2007-11-12 13:05:00,5.16,5.16,5.14,5.14,227200.0,3.3405,3.3405,3.3275,3.3275,227200.0
2007-11-12 13:10:00,5.14,5.15,5.13,5.13,189600.0,3.3275,3.334,3.3211,3.3211,189600.0
2007-11-12 13:15:00,5.13,5.13,5.11,5.12,111200.0,3.3211,3.3211,3.3081,3.3146,111200.0
2007-11-12 13:20:00,5.12,5.12,5.12,5.12,92800.0,3.3146,3.3146,3.3146,3.3146,92800.0
2007-11-12 13:25:00,5.12,5.13,5.12,5.13,138400.0,3.3146,3.3211,3.3146,3.3211,138400.0
2007-11-12 13:30:00,5.13,5.13,5.11,5.11,132000.0,3.3211,3.3211,3.3081,3.3081,132000.0
2007-11-12 13:35:00,5.11,5.11,5.08,5.08,180000.0,3.3081,3.3081,3.2887,3.2887,180000.0
2007-11-12 13:40:00,5.08,5.09,5.06,5.08,165600.0,3.2887,3.2952,3.2757,3.2887,165600.0
2007-11-12 13:45:00,5.08,5.08,5.07,5.08,93600.0,3.2887,3.2887,3.2822,3.2887,93600.0
2007-11-12 13:50:00,5.08,5.08,5.04,5.05,178400.0,3.2887,3.2887,3.2628,3.2693,178400.0
2007-11-12 13:55:00,5.06,5.08,5.06,5.08,124800.0,3.2757,3.2887,3.2757,3.2887,124800.0
2007-11-12 14:00:00,5.08,5.11,5.08,5.11,216000.0,3.2887,3.3081,3.2887,3.3081,216000.0
2007-11-12 14:05:00,5.11,5.11,5.09,5.1,132800.0,3.3081,3.3081,3.2952,3.3016,132800.0
2007-11-12 14:10:00,5.1,5.11,5.09,5.09,138400.0,3.3016,3.3081,3.2952,3.2952,138400.0
2007-11-12 14:15:00,5.09,5.11,5.08,5.1,150400.0,3.2952,3.3081,3.2887,3.3016,150400.0
2007-11-12 14:20:00,5.1,5.11,5.09,5.1,191200.0,3.3016,3.3081,3.2952,3.3016,191200.0
2007-11-12 14:25:00,5.1,5.12,5.09,5.11,202400.0,3.3016,3.3146,3.2952,3.3081,202400.0
2007-11-12 14:30:00,5.11,5.12,5.1,5.12,100800.0,3.3081,3.3146,3.3016,3.3146,100800.0
2007-11-12 14:35:00,5.11,5.12,5.11,5.11,102400.0,3.3081,3.3146,3.3081,3.3081,102400.0
2007-11-12 14:40:00,5.11,5.13,5.11,5.11,192000.0,3.3081,3.3211,3.3081,3.3081,192000.0
2007-11-12 14:45:00,5.11,5.13,5.11,5.11,187200.0,3.3081,3.3211,3.3081,3.3081,187200.0
2007-11-12 14:50:00,5.11,5.12,5.1,5.1,193600.0,3.3081,3.3146,3.3016,3.3016,193600.0
2007-11-12 14:55:00,5.1,5.11,5.1,5.11,120000.0,3.3016,3.3081,3.3016,3.3081,120000.0
2007-11-12 15:00:00,5.11,5.11,5.1,5.1,277600.0,3.3081,3.3081,3.3016,3.3016,277600.0
2007-11-12 15:05:00,5.11,5.11,5.07,5.1,208800.0,3.3081,3.3081,3.2822,3.3016,208800.0
2007-11-12 15:10:00,5.1,5.11,5.06,5.06,596000.0,3.3016,3.3081,3.2757,3.2757,596000.0
2007-11-12 15:15:00,5.06,5.06,5.05,5.06,511200.0,3.2757,3.2757,3.2693,3.2757,511200.0
2007-11-12 15:20:00,5.06,5.07,5.05,5.06,299200.0,3.2757,3.2822,3.2693,3.2757,299200.0
2007-11-12 15:25:00,5.06,5.06,5.04,5.04,277600.0,3.2757,3.2757,3.2628,3.2628,277600.0
2007-11-12 15:30:00,5.04,5.07,5.04,5.06,194400.0,3.2628,3.2822,3.2628,3.2757,194400.0
2007-11-12 15:35:00,5.06,5.06,5.04,5.06,157600.0,3.2757,3.2757,3.2628,3.2757,157600.0
2007-11-12 15:40:00,5.05,5.06,5.04,5.04,289600.0,3.2693,3.2757,3.2628,3.2628,289600.0
2007-11-12 15:45:00,5.04,5.05,5.01,5.01,259200.0,3.2628,3.2693,3.2434,3.2434,259200.0
2007-11-12 15:50:00,5.01,5.03,5.0,5.02,513600.0,3.2434,3.2563,3.2369,3.2498,513600.0
2007-11-12 15:55:00,5.02,5.02,4.99,4.99,744000.0,3.2498,3.2498,3.2304,3.2304,744000.0
2007-11-13 09:30:00,4.97,4.97,4.95,4.95,609600.0,3.2175,3.2175,3.2045,3.2045,609600.0
2007-11-13 09:35:00,4.96,5.0,4.91,5.0,700800.0,3.211,3.2369,3.1786,3.2369,700800.0
2007-11-13 09:40:00,5.0,5.04,4.99,5.03,400800.0,3.2369,3.2628,3.2304,3.2563,400800.0
2007-11-13 09:45:00,5.03,5.04,5.01,5.03,224000.0,3.2563,3.2628,3.2434,3.2563,224000.0
2007-11-13 09:50:00,5.03,5.05,5.02,5.03,208000.0,3.2563,3.2693,3.2498,3.2563,208000.0
2007-11-13 09:55:00,5.03,5.06,5.03,5.06,113600.0,3.2563,3.2757,3.2563,3.2757,113600.0
2007-11-13 10:00:00,5.06,5.09,5.05,5.06,220000.0,3.2757,3.2952,3.2693,3.2757,220000.0
2007-11-13 10:05:00,5.06,5.08,5.05,5.06,210400.0,3.2757,3.2887,3.2693,3.2757,210400.0
2007-11-13 10:10:00,5.06,5.06,5.05,5.05,94400.0,3.2757,3.2757,3.2693,3.2693,94400.0
2007-11-13 10:15:00,5.05,5.05,5.04,5.04,156800.0,3.2693,3.2693,3.2628,3.2628,156800.0
2007-11-13 10:20:00,5.04,5.04,5.02,5.03,123200.0,3.2628,3.2628,3.2498,3.2563,123200.0
2007-11-13 10:25:00,5.03,5.03,5.02,5.03,152800.0,3.2563,3.2563,3.2498,3.2563,152800.0
2007-11-13 10:30:00,5.03,5.03,5.02,5.02,95200.0,3.2563,3.2563,3.2498,3.2498,95200.0
2007-11-13 10:35:00,5.02,5.03,5.01,5.02,146400.0,3.2498,3.2563,3.2434,3.2498,146400.0
2007-11-13 10:40:00,5.02,5.04,5.02,5.04,168000.0,3.2498,3.2628,3.2498,3.2628,168000.0
2007-11-13 10:45:00,5.04,5.04,5.01,5.02,207200.0,3.2628,3.2628,3.2434,3.2498,207200.0
2007-11-13 10:50:00,5.02,5.03,5.02,5.03,233600.0,3.2498,3.2563,3.2498,3.2563,233600.0
2007-11-13 10:55:00,5.03,5.04,5.02,5.03,182400.0,3.2563,3.2628,3.2498,3.2563,182400.0
2007-11-13 11:00:00,5.03,5.04,5.03,5.03,218400.0,3.2563,3.2628,3.2563,3.2563,218400.0
2007-11-13 11:05:00,5.03,5.04,5.02,5.02,132000.0,3.2563,3.2628,3.2498,3.2498,132000.0
2007-11-13 11:10:00,5.02,5.02,5.0,5.01,72800.0,3.2498,3.2498,3.2369,3.2434,72800.0
2007-11-13 11:15:00,5.01,5.03,5.01,5.01,97600.0,3.2434,3.2563,3.2434,3.2434,97600.0
2007-11-13 11:20:00,5.01,5.01,5.0,5.0,97600.0,3.2434,3.2434,3.2369,3.2369,97600.0
2007-11-13 11:25:00,5.01,5.03,5.01,5.03,100800.0,3.2434,3.2563,3.2434,3.2563,100800.0
2007-11-13 11:30:00,5.03,5.03,5.01,5.02,72000.0,3.2563,3.2563,3.2434,3.2498,72000.0
2007-11-13 11:35:00,5.03,5.03,5.02,5.03,151200.0,3.2563,3.2563,3.2498,3.2563,151200.0
2007-11-13 11:40:00,5.03,5.03,5.01,5.02,92000.0,3.2563,3.2563,3.2434,3.2498,92000.0
2007-11-13 11:45:00,5.02,5.02,5.0,5.0,207200.0,3.2498,3.2498,3.2369,3.2369,207200.0
2007-11-13 11:50:00,5.0,5.01,4.99,5.01,153600.0,3.2369,3.2434,3.2304,3.2434,153600.0
2007-11-13 11:55:00,5.0,5.01,4.99,4.99,118400.0,3.2369,3.2434,3.2304,3.2304,118400.0
2007-11-13 12:00:00,4.99,4.99,4.99,4.99,72000.0,3.2304,3.2304,3.2304,3.2304,72000.0
2007-11-13 12:05:00,4.99,5.0,4.99,5.0,76800.0,3.2304,3.2369,3.2304,3.2369,76800.0
2007-11-13 12:10:00,5.0,5.0,4.98,4.98,124800.0,3.2369,3.2369,3.2239,3.2239,124800.0
2007-11-13 12:15:00,4.98,4.99,4.98,4.99,55200.0,3.2239,3.2304,3.2239,3.2304,55200.0
2007-11-13 12:20:00,4.99,5.0,4.98,5.0,73600.0,3.2304,3.2369,3.2239,3.2369,73600.0
2007-11-13 12:25:00,5.0,5.0,4.98,5.0,81600.0,3.2369,3.2369,3.2239,3.2369,81600.0
2007-11-13 12:30:00,5.0,5.0,4.98,4.99,57600.0,3.2369,3.2369,3.2239,3.2304,57600.0
2007-11-13 12:35:00,4.99,4.99,4.99,4.99,179200.0,3.2304,3.2304,3.2304,3.2304,179200.0
2007-11-13 12:40:00,4.99,5.0,4.99,4.99,84000.0,3.2304,3.2369,3.2304,3.2304,84000.0
2007-11-13 12:45:00,4.99,5.0,4.99,4.99,75200.0,3.2304,3.2369,3.2304,3.2304,75200.0
2007-11-13 12:50:00,4.99,4.99,4.99,4.99,79200.0,3.2304,3.2304,3.2304,3.2304,79200.0
2007-11-13 12:55:00,4.99,4.99,4.98,4.98,98400.0,3.2304,3.2304,3.2239,3.2239,98400.0
2007-11-13 13:00:00,4.98,4.99,4.98,4.98,43200.0,3.2239,3.2304,3.2239,3.2239,43200.0
2007-11-13 13:05:00,4.98,4.99,4.98,4.98,107200.0,3.2239,3.2304,3.2239,3.2239,107200.0
2007-11-13 13:10:00,4.98,4.99,4.98,4.98,84800.0,3.2239,3.2304,3.2239,3.2239,84800.0
2007-11-13 13:15:00,4.99,4.99,4.99,4.99,30400.0,3.2304,3.2304,3.2304,3.2304,30400.0
2007-11-13 13:20:00,4.99,5.0,4.98,5.0,76000.0,3.2304,3.2369,3.2239,3.2369,76000.0
2007-11-13 13:25:00,4.99,5.0,4.99,5.0,36800.0,3.2304,3.2369,3.2304,3.2369,36800.0
2007-11-13 13:30:00,5.0,5.0,5.0,5.0,119200.0,3.2369,3.2369,3.2369,3.2369,119200.0
2007-11-13 13:35:00,5.0,5.0,4.99,4.99,208000.0,3.2369,3.2369,3.2304,3.2304,208000.0
2007-11-13 13:40:00,4.99,4.99,4.98,4.99,176800.0,3.2304,3.2304,3.2239,3.2304,176800.0
2007-11-13 13:45:00,4.99,4.99,4.99,4.99,210400.0,3.2304,3.2304,3.2304,3.2304,210400.0
2007-11-13 13:50:00,4.99,4.99,4.98,4.98,150400.0,3.2304,3.2304,3.2239,3.2239,150400.0
2007-11-13 13:55:00,4.98,4.99,4.98,4.99,58400.0,3.2239,3.2304,3.2239,3.2304,58400.0
2007-11-13 14:00:00,4.99,5.0,4.98,4.99,194400.0,3.2304,3.2369,3.2239,3.2304,194400.0
2007-11-13 14:05:00,4.99,4.99,4.98,4.99,104800.0,3.2304,3.2304,3.2239,3.2304,104800.0
2007-11-13 14:10:00,4.99,5.0,4.99,5.0,124000.0,3.2304,3.2369,3.2304,3.2369,124000.0
2007-11-13 14:15:00,5.0,5.01,5.0,5.0,246400.0,3.2369,3.2434,3.2369,3.2369,246400.0
2007-11-13 14:20:00,5.0,5.0,4.99,4.99,233600.0,3.2369,3.2369,3.2304,3.2304,233600.0
2007-11-13 14:25:00,4.99,4.99,4.98,4.98,232000.0,3.2304,3.2304,3.2239,3.2239,232000.0
2007-11-13 14:30:00,4.98,4.99,4.98,4.98,82400.0,3.2239,3.2304,3.2239,3.2239,82400.0
2007-11-13 14:35:00,4.98,4.99,4.98,4.99,136000.0,3.2239,3.2304,3.2239,3.2304,136000.0
2007-11-13 14:40:00,4.99,4.99,4.98,4.98,110400.0,3.2304,3.2304,3.2239,3.2239,110400.0
2007-11-13 14:45:00,4.98,4.99,4.98,4.99,214400.0,3.2239,3.2304,3.2239,3.2304,214400.0
2007-11-13 14:50:00,5.0,5.0,4.98,5.0,124800.0,3.2369,3.2369,3.2239,3.2369,124800.0
2007-11-13 14:55:00,5.0,5.0,4.98,5.0,223200.0,3.2369,3.2369,3.2239,3.2369,223200.0
2007-11-13 15:00:00,5.0,5.03,5.0,5.03,276000.0,3.2369,3.2563,3.2369,3.2563,276000.0
2007-11-13 15:05:00,5.03,5.04,5.02,5.02,192800.0,3.2563,3.2628,3.2498,3.2498,192800.0
2007-11-13 15:10:00,5.02,5.02,5.01,5.01,116800.0,3.2498,3.2498,3.2434,3.2434,116800.0
2007-11-13 15:15:00,5.01,5.02,5.0,5.02,161600.0,3.2434,3.2498,3.2369,3.2498,161600.0
2007-11-13 15:20:00,5.02,5.02,5.01,5.01,111200.0,3.2498,3.2498,3.2434,3.2434,111200.0
2007-11-13 15:25:00,5.01,5.02,5.01,5.02,219200.0,3.2434,3.2498,3.2434,3.2498,219200.0
2007-11-13 15:30:00,5.02,5.03,5.02,5.03,212800.0,3.2498,3.2563,3.2498,3.2563,212800.0
2007-11-13 15:35:00,5.03,5.04,5.02,5.04,244800.0,3.2563,3.2628,3.2498,3.2628,244800.0
2007-11-13 15:40:00,5.04,5.05,5.03,5.03,343200.0,3.2628,3.2693,3.2563,3.2563,343200.0
2007-11-13 15:45:00,5.03,5.04,5.03,5.03,269600.0,3.2563,3.2628,3.2563,3.2563,269600.0
2007-11-13 15:50:00,5.03,5.04,5.03,5.03,316000.0,3.2563,3.2628,3.2563,3.2563,316000.0
2007-11-13 15:55:00,5.03,5.04,5.03,5.04,508000.0,3.2563,3.2628,3.2563,3.2628,508000.0
2007-11-14 09:30:00,5.08,5.09,5.05,5.07,268800.0,3.2887,3.2952,3.2693,3.2822,268800.0
2007-11-14 09:35:00,5.08,5.08,5.06,5.07,164000.0,3.2887,3.2887,3.2757,3.2822,164000.0
2007-11-14 09:40:00,5.08,5.09,5.06,5.09,161600.0,3.2887,3.2952,3.2757,3.2952,161600.0
2007-11-14 09:45:00,5.09,5.1,5.08,5.08,216000.0,3.2952,3.3016,3.2887,3.2887,216000.0
2007-11-14 09:50:00,5.08,5.08,5.05,5.05,175200.0,3.2887,3.2887,3.2693,3.2693,175200.0
2007-11-14 09:55:00,5.05,5.07,5.04,5.05,109600.0,3.2693,3.2822,3.2628,3.2693,109600.0
2007-11-14 10:00:00,5.05,5.08,5.05,5.06,116000.0,3.2693,3.2887,3.2693,3.2757,116000.0
2007-11-14 10:05:00,5.06,5.07,5.05,5.05,141600.0,3.2757,3.2822,3.2693,3.2693,141600.0
2007-11-14 10:10:00,5.05,5.05,5.03,5.04,217600.0,3.2693,3.2693,3.2563,3.2628,217600.0
2007-11-14 10:15:00,5.04,5.04,5.03,5.03,220800.0,3.2628,3.2628,3.2563,3.2563,220800.0
2007-11-14 10:20:00,5.03,5.03,5.02,5.03,92000.0,3.2563,3.2563,3.2498,3.2563,92000.0
2007-11-14 10:25:00,5.03,5.03,5.02,5.02,172800.0,3.2563,3.2563,3.2498,3.2498,172800.0
2007-11-14 10:30:00,5.02,5.02,5.01,5.02,187200.0,3.2498,3.2498,3.2434,3.2498,187200.0
2007-11-14 10:35:00,5.01,5.02,4.99,5.01,96800.0,3.2434,3.2498,3.2304,3.2434,96800.0
2007-11-14 10:40:00,5.01,5.01,5.0,5.0,49600.0,3.2434,3.2434,3.2369,3.2369,49600.0
2007-11-14 10:45:00,5.0,5.02,5.0,5.01,55200.0,3.2369,3.2498,3.2369,3.2434,55200.0
2007-11-14 10:50:00,5.01,5.02,5.01,5.01,74400.0,3.2434,3.2498,3.2434,3.2434,74400.0
2007-11-14 10:55:00,5.01,5.01,5.0,5.0,85600.0,3.2434,3.2434,3.2369,3.2369,85600.0
2007-11-14 11:00:00,5.0,5.03,5.0,5.02,100000.0,3.2369,3.2563,3.2369,3.2498,100000.0
2007-11-14 11:05:00,5.02,5.02,5.02,5.02,133600.0,3.2498,3.2498,3.2498,3.2498,133600.0
2007-11-14 11:10:00,5.02,5.02,5.01,5.01,253600.0,3.2498,3.2498,3.2434,3.2434,253600.0
2007-11-14 11:15:00,5.01,5.01,5.0,5.01,278400.0,3.2434,3.2434,3.2369,3.2434,278400.0
2007-11-14 11:20:00,5.01,5.01,5.01,5.01,48800.0,3.2434,3.2434,3.2434,3.2434,48800.0
2007-11-14 11:25:00,5.01,5.01,5.0,5.01,92000.0,3.2434,3.2434,3.2369,3.2434,92000.0
2007-11-14 11:30:00,5.01,5.01,5.0,5.01,98400.0,3.2434,3.2434,3.2369,3.2434,98400.0
2007-11-14 11:35:00,5.01,5.01,5.0,5.0,119200.0,3.2434,3.2434,3.2369,3.2369,119200.0
2007-11-14 11:40:00,5.0,5.01,5.0,5.01,33600.0,3.2369,3.2434,3.2369,3.2434,33600.0
2007-11-14 11:45:00,5.01,5.01,5.0,5.01,120800.0,3.2434,3.2434,3.2369,3.2434,120800.0
2007-11-14 11:50:00,5.01,5.02,5.01,5.01,91200.0,3.2434,3.2498,3.2434,3.2434,91200.0
2007-11-14 11:55:00,5.01,5.01,5.01,5.01,88000.0,3.2434,3.2434,3.2434,3.2434,88000.0
2007-11-14 12:00:00,5.01,5.01,5.0,5.01,36800.0,3.2434,3.2434,3.2369,3.2434,36800.0
2007-11-14 12:05:00,5.01,5.01,5.0,5.01,84000.0,3.2434,3.2434,3.2369,3.2434,84000.0
2007-11-14 12:10:00,5.01,5.02,5.01,5.01,101600.0,3.2434,3.2498,3.2434,3.2434,101600.0
2007-11-14 12:15:00,5.01,5.01,5.0,5.0,92000.0,3.2434,3.2434,3.2369,3.2369,92000.0
2007-11-14 12:20:00,5.0,5.01,5.0,5.01,93600.0,3.2369,3.2434,3.2369,3.2434,93600.0
2007-11-14 12:25:00,5.01,5.02,5.01,5.02,102400.0,3.2434,3.2498,3.2434,3.2498,102400.0
2007-11-14 12:30:00,5.02,5.02,5.01,5.01,68000.0,3.2498,3.2498,3.2434,3.2434,68000.0
2007-11-14 12:35:00,5.01,5.02,5.01,5.02,22400.0,3.2434,3.2498,3.2434,3.2498,22400.0
2007-11-14 12:40:00,5.02,5.02,5.01,5.01,186400.0,3.2498,3.2498,3.2434,3.2434,186400.0
2007-11-14 12:45:00,5.01,5.01,5.0,5.01,60000.0,3.2434,3.2434,3.2369,3.2434,60000.0
2007-11-14 12:50:00,5.01,5.02,5.01,5.01,52800.0,3.2434,3.2498,3.2434,3.2434,52800.0
2007-11-14 12:55:00,5.01,5.02,5.01,5.02,106400.0,3.2434,3.2498,3.2434,3.2498,106400.0
2007-11-14 13:00:00,5.02,5.04,5.02,5.03,172000.0,3.2498,3.2628,3.2498,3.2563,172000.0
2007-11-14 13:05:00,5.03,5.06,5.03,5.05,208000.0,3.2563,3.2757,3.2563,3.2693,208000.0
2007-11-14 13:10:00,5.05,5.07,5.05,5.07,123200.0,3.2693,3.2822,3.2693,3.2822,123200.0
2007-11-14 13:15:00,5.07,5.07,5.05,5.06,51200.0,3.2822,3.2822,3.2693,3.2757,51200.0
2007-11-14 13:20:00,5.06,5.07,5.05,5.07,282400.0,3.2757,3.2822,3.2693,3.2822,282400.0
2007-11-14 13:25:00,5.07,5.07,5.06,5.06,77600.0,3.2822,3.2822,3.2757,3.2757,77600.0
2007-11-14 13:30:00,5.06,5.06,5.05,5.06,49600.0,3.2757,3.2757,3.2693,3.2757,49600.0
2007-11-14 13:35:00,5.06,5.06,5.05,5.06,142400.0,3.2757,3.2757,3.2693,3.2757,142400.0
2007-11-14 13:40:00,5.06,5.06,5.05,5.05,77600.0,3.2757,3.2757,3.2693,3.2693,77600.0
2007-11-14 13:45:00,5.05,5.06,5.05,5.06,178400.0,3.2693,3.2757,3.2693,3.2757,178400.0
2007-11-14 13:50:00,5.06,5.06,5.04,5.05,92800.0,3.2757,3.2757,3.2628,3.2693,92800.0
2007-11-14 13:55:00,5.05,5.05,5.04,5.04,68800.0,3.2693,3.2693,3.2628,3.2628,68800.0
2007-11-14 14:00:00,5.04,5.04,5.04,5.04,68800.0,3.2628,3.2628,3.2628,3.2628,68800.0
2007-11-14 14:05:00,5.04,5.05,5.04,5.05,32800.0,3.2628,3.2693,3.2628,3.2693,32800.0
2007-11-14 14:10:00,5.05,5.06,5.04,5.05,73600.0,3.2693,3.2757,3.2628,3.2693,73600.0
2007-11-14 14:15:00,5.05,5.06,5.04,5.04,117600.0,3.2693,3.2757,3.2628,3.2628,117600.0
2007-11-14 14:20:00,5.05,5.06,5.04,5.05,43200.0,3.2693,3.2757,3.2628,3.2693,43200.0
2007-11-14 14:25:00,5.04,5.06,5.03,5.04,56000.0,3.2628,3.2757,3.2563,3.2628,56000.0
2007-11-14 14:30:00,5.04,5.05,5.03,5.03,104000.0,3.2628,3.2693,3.2563,3.2563,104000.0
2007-11-14 14:35:00,5.03,5.04,5.03,5.03,60000.0,3.2563,3.2628,3.2563,3.2563,60000.0
2007-11-14 14:40:00,5.04,5.04,5.03,5.04,125600.0,3.2628,3.2628,3.2563,3.2628,125600.0
2007-11-14 14:45:00,5.04,5.04,5.03,5.04,109600.0,3.2628,3.2628,3.2563,3.2628,109600.0
2007-11-14 14:50:00,5.04,5.06,5.04,5.05,83200.0,3.2628,3.2757,3.2628,3.2693,83200.0
2007-11-14 14:55:00,5.04,5.05,5.04,5.04,132000.0,3.2628,3.2693,3.2628,3.2628,132000.0
2007-11-14 15:00:00,5.04,5.05,5.04,5.05,202400.0,3.2628,3.2693,3.2628,3.2693,202400.0
2007-11-14 15:05:00,5.05,5.06,5.04,5.05,184800.0,3.2693,3.2757,3.2628,3.2693,184800.0
2007-11-14 15:10:00,5.05,5.06,5.04,5.05,129600.0,3.2693,3.2757,3.2628,3.2693,129600.0
2007-11-14 15:15:00,5.04,5.05,5.04,5.05,63200.0,3.2628,3.2693,3.2628,3.2693,63200.0
2007-11-14 15:20:00,5.05,5.06,5.04,5.06,189600.0,3.2693,3.2757,3.2628,3.2757,189600.0
2007-11-14 15:25:00,5.06,5.06,5.04,5.06,187200.0,3.2757,3.2757,3.2628,3.2757,187200.0
2007-11-14 15:30:00,5.06,5.06,5.03,5.03,168800.0,3.2757,3.2757,3.2563,3.2563,168800.0
2007-11-14 15:35:00,5.03,5.03,5.01,5.01,352000.0,3.2563,3.2563,3.2434,3.2434,352000.0
2007-11-14 15:40:00,5.01,5.01,4.99,5.0,503200.0,3.2434,3.2434,3.2304,3.2369,503200.0
2007-11-14 15:45:00,5.0,5.0,4.99,4.99,189600.0,3.2369,3.2369,3.2304,3.2304,189600.0
2007-11-14 15:50:00,4.99,4.99,4.97,4.97,302400.0,3.2304,3.2304,3.2175,3.2175,302400.0
2007-11-14 15:55:00,4.97,4.98,4.97,4.98,421600.0,3.2175,3.2239,3.2175,3.2239,421600.0
2007-11-15 09:30:00,4.96,5.01,4.95,4.99,140000.0,3.211,3.2434,3.2045,3.2304,140000.0
2007-11-15 09:35:00,4.98,4.99,4.97,4.98,84000.0,3.2239,3.2304,3.2175,3.2239,84000.0
2007-11-15 09:40:00,4.98,5.02,4.98,5.02,101600.0,3.2239,3.2498,3.2239,3.2498,101600.0
2007-11-15 09:45:00,5.02,5.02,5.0,5.0,104000.0,3.2498,3.2498,3.2369,3.2369,104000.0
2007-11-15 09:50:00,5.0,5.02,4.99,5.0,128000.0,3.2369,3.2498,3.2304,3.2369,128000.0
2007-11-15 09:55:00,4.99,5.01,4.98,5.0,49600.0,3.2304,3.2434,3.2239,3.2369,49600.0
2007-11-15 10:00:00,4.99,5.0,4.98,4.99,121600.0,3.2304,3.2369,3.2239,3.2304,121600.0
2007-11-15 10:05:00,4.98,5.02,4.98,5.02,89600.0,3.2239,3.2498,3.2239,3.2498,89600.0
2007-11-15 10:10:00,5.02,5.03,5.0,5.01,82400.0,3.2498,3.2563,3.2369,3.2434,82400.0
2007-11-15 10:15:00,5.01,5.02,5.0,5.02,45600.0,3.2434,3.2498,3.2369,3.2498,45600.0
2007-11-15 10:20:00,5.03,5.05,5.03,5.05,174400.0,3.2563,3.2693,3.2563,3.2693,174400.0
2007-11-15 10:25:00,5.05,5.07,5.03,5.05,153600.0,3.2693,3.2822,3.2563,3.2693,153600.0
2007-11-15 10:30:00,5.05,5.06,5.02,5.03,155200.0,3.2693,3.2757,3.2498,3.2563,155200.0
2007-11-15 10:35:00,5.03,5.07,5.03,5.06,96000.0,3.2563,3.2822,3.2563,3.2757,96000.0
2007-11-15 10:40:00,5.06,5.06,5.03,5.03,89600.0,3.2757,3.2757,3.2563,3.2563,89600.0
2007-11-15 10:45:00,5.03,5.04,5.01,5.02,81600.0,3.2563,3.2628,3.2434,3.2498,81600.0
2007-11-15 10:50:00,5.02,5.02,5.0,5.01,50400.0,3.2498,3.2498,3.2369,3.2434,50400.0
2007-11-15 10:55:00,5.01,5.01,4.99,5.0,55200.0,3.2434,3.2434,3.2304,3.2369,55200.0
2007-11-15 11:00:00,5.0,5.02,5.0,5.02,79200.0,3.2369,3.2498,3.2369,3.2498,79200.0
2007-11-15 11:05:00,5.02,5.03,5.02,5.03,39200.0,3.2498,3.2563,3.2498,3.2563,39200.0
2007-11-15 11:10:00,5.03,5.04,5.03,5.04,53600.0,3.2563,3.2628,3.2563,3.2628,53600.0
2007-11-15 11:15:00,5.04,5.04,5.04,5.04,56800.0,3.2628,3.2628,3.2628,3.2628,56800.0
2007-11-15 11:20:00,5.04,5.05,5.03,5.05,88000.0,3.2628,3.2693,3.2563,3.2693,88000.0
2007-11-15 11:25:00,5.05,5.06,5.03,5.03,104800.0,3.2693,3.2757,3.2563,3.2563,104800.0
2007-11-15 11:30:00,5.03,5.03,4.99,5.0,42400.0,3.2563,3.2563,3.2304,3.2369,42400.0
2007-11-15 11:35:00,5.0,5.01,5.0,5.0,22400.0,3.2369,3.2434,3.2369,3.2369,22400.0
2007-11-15 11:40:00,5.0,5.0,4.98,5.0,60800.0,3.2369,3.2369,3.2239,3.2369,60800.0
2007-11-15 11:45:00,5.0,5.02,5.0,5.02,22400.0,3.2369,3.2498,3.2369,3.2498,22400.0
2007-11-15 11:50:00,5.02,5.03,5.0,5.0,85600.0,3.2498,3.2563,3.2369,3.2369,85600.0
2007-11-15 11:55:00,5.0,5.01,4.99,5.01,31200.0,3.2369,3.2434,3.2304,3.2434,31200.0
2007-11-15 12:00:00,5.01,5.02,5.0,5.0,36000.0,3.2434,3.2498,3.2369,3.2369,36000.0
2007-11-15 12:05:00,5.01,5.01,4.99,4.99,35200.0,3.2434,3.2434,3.2304,3.2304,35200.0
2007-11-15 12:10:00,5.0,5.0,4.99,4.99,13600.0,3.2369,3.2369,3.2304,3.2304,13600.0
2007-11-15 12:15:00,4.99,5.01,4.99,4.99,29600.0,3.2304,3.2434,3.2304,3.2304,29600.0
2007-11-15 12:20:00,5.0,5.01,5.0,5.01,37600.0,3.2369,3.2434,3.2369,3.2434,37600.0
2007-11-15 12:25:00,5.01,5.01,4.99,4.99,12800.0,3.2434,3.2434,3.2304,3.2304,12800.0
2007-11-15 12:30:00,4.99,5.0,4.99,5.0,90400.0,3.2304,3.2369,3.2304,3.2369,90400.0
2007-11-15 12:35:00,5.0,5.01,5.0,5.01,17600.0,3.2369,3.2434,3.2369,3.2434,17600.0
2007-11-15 12:40:00,5.01,5.01,4.98,4.98,92800.0,3.2434,3.2434,3.2239,3.2239,92800.0
2007-11-15 12:45:00,4.98,5.0,4.98,5.0,45600.0,3.2239,3.2369,3.2239,3.2369,45600.0
2007-11-15 12:50:00,4.99,5.0,4.99,4.99,19200.0,3.2304,3.2369,3.2304,3.2304,19200.0
2007-11-15 12:55:00,5.0,5.0,5.0,5.0,22400.0,3.2369,3.2369,3.2369,3.2369,22400.0
2007-11-15 13:00:00,5.0,5.01,5.0,5.01,20800.0,3.2369,3.2434,3.2369,3.2434,20800.0
2007-11-15 13:05:00,5.01,5.01,5.0,5.01,28800.0,3.2434,3.2434,3.2369,3.2434,28800.0
2007-11-15 13:10:00,5.01,5.01,5.0,5.01,28000.0,3.2434,3.2434,3.2369,3.2434,28000.0
2007-11-15 13:15:00,5.01,5.01,5.0,5.01,81600.0,3.2434,3.2434,3.2369,3.2434,81600.0
2007-11-15 13:20:00,5.01,5.02,5.01,5.02,125600.0,3.2434,3.2498,3.2434,3.2498,125600.0
2007-11-15 13:25:00,5.02,5.03,5.01,5.03,54400.0,3.2498,3.2563,3.2434,3.2563,54400.0
2007-11-15 13:30:00,5.03,5.05,5.03,5.05,43200.0,3.2563,3.2693,3.2563,3.2693,43200.0
2007-11-15 13:35:00,5.05,5.05,5.02,5.02,62400.0,3.2693,3.2693,3.2498,3.2498,62400.0
2007-11-15 13:40:00,5.02,5.02,5.01,5.01,43200.0,3.2498,3.2498,3.2434,3.2434,43200.0
2007-11-15 13:45:00,5.01,5.02,5.01,5.01,47200.0,3.2434,3.2498,3.2434,3.2434,47200.0
2007-11-15 13:50:00,5.01,5.01,5.01,5.01,74400.0,3.2434,3.2434,3.2434,3.2434,74400.0
2007-11-15 13:55:00,5.01,5.01,5.01,5.01,72000.0,3.2434,3.2434,3.2434,3.2434,72000.0
2007-11-15 14:00:00,5.01,5.01,4.99,5.01,71200.0,3.2434,3.2434,3.2304,3.2434,71200.0
2007-11-15 14:05:00,5.01,5.01,4.99,5.0,141600.0,3.2434,3.2434,3.2304,3.2369,141600.0
2007-11-15 14:10:00,5.0,5.0,4.99,5.0,89600.0,3.2369,3.2369,3.2304,3.2369,89600.0
2007-11-15 14:15:00,5.0,5.01,4.99,5.0,36000.0,3.2369,3.2434,3.2304,3.2369,36000.0
2007-11-15 14:20:00,5.0,5.02,5.0,5.0,44000.0,3.2369,3.2498,3.2369,3.2369,44000.0
2007-11-15 14:25:00,5.0,5.01,5.0,5.0,44800.0,3.2369,3.2434,3.2369,3.2369,44800.0
2007-11-15 14:30:00,5.0,5.01,4.99,5.0,40800.0,3.2369,3.2434,3.2304,3.2369,40800.0
2007-11-15 14:35:00,5.0,5.0,4.99,4.99,80000.0,3.2369,3.2369,3.2304,3.2304,80000.0
2007-11-15 14:40:00,4.99,4.99,4.97,4.98,99200.0,3.2304,3.2304,3.2175,3.2239,99200.0
2007-11-15 14:45:00,4.98,4.98,4.97,4.98,37600.0,3.2239,3.2239,3.2175,3.2239,37600.0
2007-11-15 14:50:00,4.98,4.98,4.97,4.97,104000.0,3.2239,3.2239,3.2175,3.2175,104000.0
2007-11-15 14:55:00,4.98,4.98,4.97,4.97,75200.0,3.2239,3.2239,3.2175,3.2175,75200.0
2007-11-15 15:00:00,4.97,4.98,4.97,4.98,80000.0,3.2175,3.2239,3.2175,3.2239,80000.0
2007-11-15 15:05:00,4.97,4.98,4.96,4.97,228000.0,3.2175,3.2239,3.211,3.2175,228000.0
2007-11-15 15:10:00,4.97,4.98,4.96,4.97,97600.0,3.2175,3.2239,3.211,3.2175,97600.0
2007-11-15 15:15:00,4.98,4.99,4.97,4.99,105600.0,3.2239,3.2304,3.2175,3.2304,105600.0
2007-11-15 15:20:00,4.99,5.0,4.99,4.99,171200.0,3.2304,3.2369,3.2304,3.2304,171200.0
2007-11-15 15:25:00,5.0,5.01,5.0,5.01,185600.0,3.2369,3.2434,3.2369,3.2434,185600.0
2007-11-15 15:30:00,5.0,5.01,5.0,5.0,344800.0,3.2369,3.2434,3.2369,3.2369,344800.0
2007-11-15 15:35:00,5.0,5.0,4.99,4.99,322400.0,3.2369,3.2369,3.2304,3.2304,322400.0
2007-11-15 15:40:00,4.99,5.03,4.99,5.03,432800.0,3.2304,3.2563,3.2304,3.2563,432800.0
2007-11-15 15:45:00,5.03,5.04,5.01,5.02,326400.0,3.2563,3.2628,3.2434,3.2498,326400.0
2007-11-15 15:50:00,5.01,5.02,5.0,5.01,231200.0,3.2434,3.2498,3.2369,3.2434,231200.0
2007-11-15 15:55:00,5.01,5.01,5.0,5.01,492000.0,3.2434,3.2434,3.2369,3.2434,492000.0
2007-11-16 09:30:00,5.04,5.06,5.0,5.03,950400.0,3.2628,3.2757,3.2369,3.2563,950400.0
2007-11-16 09:35:00,5.04,5.05,5.0,5.01,176000.0,3.2628,3.2693,3.2369,3.2434,176000.0
2007-11-16 09:40:00,5.01,5.03,4.99,4.99,160800.0,3.2434,3.2563,3.2304,3.2304,160800.0
2007-11-16 09:45:00,4.99,4.99,4.97,4.99,92000.0,3.2304,3.2304,3.2175,3.2304,92000.0
2007-11-16 09:50:00,4.98,4.98,4.96,4.97,137600.0,3.2239,3.2239,3.211,3.2175,137600.0
2007-11-16 09:55:00,4.97,4.98,4.91,4.92,278400.0,3.2175,3.2239,3.1786,3.1851,278400.0
2007-11-16 10:00:00,4.92,4.93,4.89,4.89,239200.0,3.1851,3.1916,3.1657,3.1657,239200.0
2007-11-16 10:05:00,4.89,4.92,4.88,4.9,517600.0,3.1657,3.1851,3.1592,3.1722,517600.0
2007-11-16 10:10:00,4.9,4.92,4.9,4.92,82400.0,3.1722,3.1851,3.1722,3.1851,82400.0
2007-11-16 10:15:00,4.91,4.92,4.91,4.91,86400.0,3.1786,3.1851,3.1786,3.1786,86400.0
2007-11-16 10:20:00,4.91,4.92,4.88,4.89,131200.0,3.1786,3.1851,3.1592,3.1657,131200.0
2007-11-16 10:25:00,4.88,4.89,4.88,4.88,80800.0,3.1592,3.1657,3.1592,3.1592,80800.0
2007-11-16 10:30:00,4.88,4.89,4.88,4.89,70400.0,3.1592,3.1657,3.1592,3.1657,70400.0
2007-11-16 10:35:00,4.89,4.89,4.87,4.87,168800.0,3.1657,3.1657,3.1527,3.1527,168800.0
2007-11-16 10:40:00,4.88,4.88,4.87,4.88,74400.0,3.1592,3.1592,3.1527,3.1592,74400.0
2007-11-16 10:45:00,4.88,4.88,4.86,4.88,123200.0,3.1592,3.1592,3.1463,3.1592,123200.0
2007-11-16 10:50:00,4.88,4.9,4.88,4.9,131200.0,3.1592,3.1722,3.1592,3.1722,131200.0
2007-11-16 10:55:00,4.9,4.91,4.9,4.91,51200.0,3.1722,3.1786,3.1722,3.1786,51200.0
2007-11-16 11:00:00,4.91,4.94,4.9,4.94,115200.0,3.1786,3.1981,3.1722,3.1981,115200.0
2007-11-16 11:05:00,4.94,4.97,4.94,4.96,155200.0,3.1981,3.2175,3.1981,3.211,155200.0
2007-11-16 11:10:00,4.96,4.98,4.96,4.97,147200.0,3.211,3.2239,3.211,3.2175,147200.0
2007-11-16 11:15:00,4.97,4.98,4.97,4.97,120800.0,3.2175,3.2239,3.2175,3.2175,120800.0
2007-11-16 11:20:00,4.97,4.97,4.95,4.95,327200.0,3.2175,3.2175,3.2045,3.2045,327200.0
2007-11-16 11:25:00,4.95,4.96,4.94,4.96,129600.0,3.2045,3.211,3.1981,3.211,129600.0
2007-11-16 11:30:00,4.95,4.96,4.95,4.95,83200.0,3.2045,3.211,3.2045,3.2045,83200.0
2007-11-16 11:35:00,4.94,4.96,4.94,4.96,81600.0,3.1981,3.211,3.1981,3.211,81600.0
2007-11-16 11:40:00,4.96,4.97,4.95,4.95,80000.0,3.211,3.2175,3.2045,3.2045,80000.0
2007-11-16 11:45:00,4.96,4.96,4.95,4.96,112000.0,3.211,3.211,3.2045,3.211,112000.0
2007-11-16 11:50:00,4.96,4.98,4.96,4.97,96800.0,3.211,3.2239,3.211,3.2175,96800.0
2007-11-16 11:55:00,4.97,4.97,4.95,4.95,46400.0,3.2175,3.2175,3.2045,3.2045,46400.0
2007-11-16 12:00:00,4.95,4.96,4.94,4.96,50400.0,3.2045,3.211,3.1981,3.211,50400.0
2007-11-16 12:05:00,4.96,4.97,4.96,4.97,70400.0,3.211,3.2175,3.211,3.2175,70400.0
2007-11-16 12:10:00,4.98,4.98,4.95,4.96,56800.0,3.2239,3.2239,3.2045,3.211,56800.0
2007-11-16 12:15:00,4.96,4.98,4.95,4.97,83200.0,3.211,3.2239,3.2045,3.2175,83200.0
2007-11-16 12:20:00,4.97,4.97,4.96,4.97,95200.0,3.2175,3.2175,3.211,3.2175,95200.0
2007-11-16 12:25:00,4.96,4.96,4.96,4.96,72000.0,3.211,3.211,3.211,3.211,72000.0
2007-11-16 12:30:00,4.96,4.96,4.95,4.95,140800.0,3.211,3.211,3.2045,3.2045,140800.0
2007-11-16 12:35:00,4.95,4.96,4.94,4.94,60800.0,3.2045,3.211,3.1981,3.1981,60800.0
2007-11-16 12:40:00,4.94,4.95,4.93,4.93,61600.0,3.1981,3.2045,3.1916,3.1916,61600.0
2007-11-16 12:45:00,4.93,4.94,4.92,4.93,144000.0,3.1916,3.1981,3.1851,3.1916,144000.0
2007-11-16 12:50:00,4.93,4.94,4.91,4.92,148000.0,3.1916,3.1981,3.1786,3.1851,148000.0
2007-11-16 12:55:00,4.92,4.92,4.91,4.91,99200.0,3.1851,3.1851,3.1786,3.1786,99200.0
2007-11-16 13:00:00,4.91,4.92,4.91,4.91,67200.0,3.1786,3.1851,3.1786,3.1786,67200.0
2007-11-16 13:05:00,4.91,4.93,4.91,4.93,144000.0,3.1786,3.1916,3.1786,3.1916,144000.0
2007-11-16 13:10:00,4.93,4.93,4.92,4.92,45600.0,3.1916,3.1916,3.1851,3.1851,45600.0
2007-11-16 13:15:00,4.92,4.94,4.92,4.93,73600.0,3.1851,3.1981,3.1851,3.1916,73600.0
2007-11-16 13:20:00,4.93,4.93,4.91,4.91,238400.0,3.1916,3.1916,3.1786,3.1786,238400.0
2007-11-16 13:25:00,4.91,4.91,4.91,4.91,80000.0,3.1786,3.1786,3.1786,3.1786,80000.0
2007-11-16 13:30:00,4.91,4.92,4.91,4.91,144000.0,3.1786,3.1851,3.1786,3.1786,144000.0
2007-11-16 13:35:00,4.91,4.91,4.9,4.9,56000.0,3.1786,3.1786,3.1722,3.1722,56000.0
2007-11-16 13:40:00,4.9,4.91,4.89,4.91,191200.0,3.1722,3.1786,3.1657,3.1786,191200.0
2007-11-16 13:45:00,4.91,4.92,4.91,4.91,136800.0,3.1786,3.1851,3.1786,3.1786,136800.0
2007-11-16 13:50:00,4.92,4.92,4.9,4.9,76000.0,3.1851,3.1851,3.1722,3.1722,76000.0
2007-11-16 13:55:00,4.9,4.9,4.89,4.9,79200.0,3.1722,3.1722,3.1657,3.1722,79200.0
2007-11-16 14:00:00,4.9,4.9,4.88,4.89,116000.0,3.1722,3.1722,3.1592,3.1657,116000.0
2007-11-16 14:05:00,4.89,4.89,4.87,4.88,146400.0,3.1657,3.1657,3.1527,3.1592,146400.0
2007-11-16 14:10:00,4.88,4.88,4.86,4.86,216800.0,3.1592,3.1592,3.1463,3.1463,216800.0
2007-11-16 14:15:00,4.86,4.87,4.85,4.86,197600.0,3.1463,3.1527,3.1398,3.1463,197600.0
2007-11-16 14:20:00,4.86,4.87,4.86,4.86,117600.0,3.1463,3.1527,3.1463,3.1463,117600.0
2007-11-16 14:25:00,4.86,4.89,4.86,4.89,112800.0,3.1463,3.1657,3.1463,3.1657,112800.0
2007-11-16 14:30:00,4.88,4.88,4.85,4.86,139200.0,3.1592,3.1592,3.1398,3.1463,139200.0
2007-11-16 14:35:00,4.86,4.86,4.84,4.85,224000.0,3.1463,3.1463,3.1333,3.1398,224000.0
2007-11-16 14:40:00,4.85,4.87,4.85,4.86,251200.0,3.1398,3.1527,3.1398,3.1463,251200.0
2007-11-16 14:45:00,4.86,4.87,4.86,4.86,255200.0,3.1463,3.1527,3.1463,3.1463,255200.0
2007-11-16 14:50:00,4.86,4.87,4.86,4.86,160000.0,3.1463,3.1527,3.1463,3.1463,160000.0
2007-11-16 14:55:00,4.86,4.88,4.86,4.88,158400.0,3.1463,3.1592,3.1463,3.1592,158400.0
2007-11-16 15:00:00,4.88,4.88,4.87,4.87,113600.0,3.1592,3.1592,3.1527,3.1527,113600.0
2007-11-16 15:05:00,4.87,4.89,4.87,4.88,122400.0,3.1527,3.1657,3.1527,3.1592,122400.0
2007-11-16 15:10:00,4.88,4.88,4.86,4.87,169600.0,3.1592,3.1592,3.1463,3.1527,169600.0
2007-11-16 15:15:00,4.87,4.88,4.86,4.87,164800.0,3.1527,3.1592,3.1463,3.1527,164800.0
2007-11-16 15:20:00,4.87,4.87,4.86,4.86,99200.0,3.1527,3.1527,3.1463,3.1463,99200.0
2007-11-16 15:25:00,4.86,4.86,4.85,4.85,145600.0,3.1463,3.1463,3.1398,3.1398,145600.0
2007-11-16 15:30:00,4.85,4.86,4.84,4.84,160800.0,3.1398,3.1463,3.1333,3.1333,160800.0
2007-11-16 15:35:00,4.84,4.86,4.84,4.86,190400.0,3.1333,3.1463,3.1333,3.1463,190400.0
2007-11-16 15:40:00,4.86,4.88,4.85,4.88,260800.0,3.1463,3.1592,3.1398,3.1592,260800.0
2007-11-16 15:45:00,4.88,4.89,4.87,4.88,384000.0,3.1592,3.1657,3.1527,3.1592,384000.0
2007-11-16 15:50:00,4.88,4.89,4.87,4.89,508000.0,3.1592,3.1657,3.1527,3.1657,508000.0
2007-11-16 15:55:00,4.89,4.9,4.88,4.88,785600.0,3.1657,3.1722,3.1592,3.1592,785600.0
2007-11-19 09:30:00,4.86,4.86,4.75,4.77,484000.0,3.1463,3.1463,3.0751,3.088,484000.0
2007-11-19 09:35:00,4.76,4.8,4.76,4.8,128800.0,3.0815,3.1074,3.0815,3.1074,128800.0
2007-11-19 09:40:00,4.8,4.82,4.78,4.79,227200.0,3.1074,3.1204,3.0945,3.1009,227200.0
2007-11-19 09:45:00,4.79,4.83,4.79,4.83,313600.0,3.1009,3.1268,3.1009,3.1268,313600.0
2007-11-19 09:50:00,4.83,4.84,4.81,4.83,172800.0,3.1268,3.1333,3.1139,3.1268,172800.0
2007-11-19 09:55:00,4.83,4.83,4.8,4.81,88800.0,3.1268,3.1268,3.1074,3.1139,88800.0
2007-11-19 10:00:00,4.81,4.83,4.81,4.82,192000.0,3.1139,3.1268,3.1139,3.1204,192000.0
2007-11-19 10:05:00,4.82,4.83,4.8,4.82,80800.0,3.1204,3.1268,3.1074,3.1204,80800.0
2007-11-19 10:10:00,4.82,4.83,4.81,4.81,140800.0,3.1204,3.1268,3.1139,3.1139,140800.0
2007-11-19 10:15:00,4.81,4.81,4.79,4.79,267200.0,3.1139,3.1139,3.1009,3.1009,267200.0
2007-11-19 10:20:00,4.79,4.8,4.79,4.8,124800.0,3.1009,3.1074,3.1009,3.1074,124800.0
2007-11-19 10:25:00,4.8,4.81,4.8,4.8,79200.0,3.1074,3.1139,3.1074,3.1074,79200.0
2007-11-19 10:30:00,4.8,4.81,4.79,4.8,130400.0,3.1074,3.1139,3.1009,3.1074,130400.0
2007-11-19 10:35:00,4.8,4.8,4.79,4.8,100000.0,3.1074,3.1074,3.1009,3.1074,100000.0
2007-11-19 10:40:00,4.8,4.8,4.79,4.8,96000.0,3.1074,3.1074,3.1009,3.1074,96000.0
2007-11-19 10:45:00,4.8,4.81,4.79,4.8,88000.0,3.1074,3.1139,3.1009,3.1074,88000.0
2007-11-19 10:50:00,4.8,4.8,4.79,4.79,120000.0,3.1074,3.1074,3.1009,3.1009,120000.0
2007-11-19 10:55:00,4.79,4.79,4.78,4.79,183200.0,3.1009,3.1009,3.0945,3.1009,183200.0
2007-11-19 11:00:00,4.78,4.79,4.78,4.79,139200.0,3.0945,3.1009,3.0945,3.1009,139200.0
2007-11-19 11:05:00,4.78,4.79,4.78,4.78,109600.0,3.0945,3.1009,3.0945,3.0945,109600.0
2007-11-19 11:10:00,4.78,4.79,4.78,4.79,191200.0,3.0945,3.1009,3.0945,3.1009,191200.0
2007-11-19 11:15:00,4.78,4.79,4.78,4.79,113600.0,3.0945,3.1009,3.0945,3.1009,113600.0
2007-11-19 11:20:00,4.78,4.79,4.78,4.79,125600.0,3.0945,3.1009,3.0945,3.1009,125600.0
2007-11-19 11:25:00,4.79,4.8,4.78,4.79,123200.0,3.1009,3.1074,3.0945,3.1009,123200.0
2007-11-19 11:30:00,4.79,4.8,4.78,4.78,153600.0,3.1009,3.1074,3.0945,3.0945,153600.0
2007-11-19 11:35:00,4.78,4.79,4.78,4.79,100800.0,3.0945,3.1009,3.0945,3.1009,100800.0
2007-11-19 11:40:00,4.79,4.79,4.78,4.78,54400.0,3.1009,3.1009,3.0945,3.0945,54400.0
2007-11-19 11:45:00,4.77,4.77,4.76,4.76,44800.0,3.088,3.088,3.0815,3.0815,44800.0
2007-11-19 11:50:00,4.77,4.77,4.76,4.76,105600.0,3.088,3.088,3.0815,3.0815,105600.0
2007-11-19 11:55:00,4.76,4.76,4.74,4.75,81600.0,3.0815,3.0815,3.0686,3.0751,81600.0
2007-11-19 12:00:00,4.75,4.77,4.75,4.76,55200.0,3.0751,3.088,3.0751,3.0815,55200.0
2007-11-19 12:05:00,4.77,4.78,4.76,4.78,84000.0,3.088,3.0945,3.0815,3.0945,84000.0
2007-11-19 12:10:00,4.78,4.79,4.76,4.76,56800.0,3.0945,3.1009,3.0815,3.0815,56800.0
2007-11-19 12:15:00,4.76,4.78,4.76,4.77,41600.0,3.0815,3.0945,3.0815,3.088,41600.0
2007-11-19 12:20:00,4.77,4.78,4.77,4.78,56800.0,3.088,3.0945,3.088,3.0945,56800.0
2007-11-19 12:25:00,4.77,4.77,4.76,4.77,55200.0,3.088,3.088,3.0815,3.088,55200.0
2007-11-19 12:30:00,4.77,4.77,4.76,4.77,58400.0,3.088,3.088,3.0815,3.088,58400.0
2007-11-19 12:35:00,4.77,4.77,4.77,4.77,29600.0,3.088,3.088,3.088,3.088,29600.0
2007-11-19 12:40:00,4.77,4.77,4.77,4.77,49600.0,3.088,3.088,3.088,3.088,49600.0
2007-11-19 12:45:00,4.77,4.78,4.77,4.77,64800.0,3.088,3.0945,3.088,3.088,64800.0
2007-11-19 12:50:00,4.77,4.77,4.75,4.75,112000.0,3.088,3.088,3.0751,3.0751,112000.0
2007-11-19 12:55:00,4.75,4.76,4.75,4.75,68000.0,3.0751,3.0815,3.0751,3.0751,68000.0
2007-11-19 13:00:00,4.76,4.77,4.74,4.74,93600.0,3.0815,3.088,3.0686,3.0686,93600.0
2007-11-19 13:05:00,4.74,4.75,4.74,4.75,68800.0,3.0686,3.0751,3.0686,3.0751,68800.0
2007-11-19 13:10:00,4.75,4.75,4.74,4.74,122400.0,3.0751,3.0751,3.0686,3.0686,122400.0
2007-11-19 13:15:00,4.74,4.75,4.74,4.74,60800.0,3.0686,3.0751,3.0686,3.0686,60800.0
2007-11-19 13:20:00,4.74,4.75,4.74,4.75,112000.0,3.0686,3.0751,3.0686,3.0751,112000.0
2007-11-19 13:25:00,4.75,4.76,4.75,4.76,67200.0,3.0751,3.0815,3.0751,3.0815,67200.0
2007-11-19 13:30:00,4.76,4.76,4.75,4.75,42400.0,3.0815,3.0815,3.0751,3.0751,42400.0
2007-11-19 13:35:00,4.75,4.75,4.74,4.75,40000.0,3.0751,3.0751,3.0686,3.0751,40000.0
2007-11-19 13:40:00,4.75,4.75,4.74,4.74,96800.0,3.0751,3.0751,3.0686,3.0686,96800.0
2007-11-19 13:45:00,4.74,4.75,4.74,4.74,32800.0,3.0686,3.0751,3.0686,3.0686,32800.0
2007-11-19 13:50:00,4.74,4.75,4.74,4.74,50400.0,3.0686,3.0751,3.0686,3.0686,50400.0
2007-11-19 13:55:00,4.74,4.74,4.72,4.72,92800.0,3.0686,3.0686,3.0556,3.0556,92800.0
2007-11-19 14:00:00,4.72,4.74,4.72,4.74,94400.0,3.0556,3.0686,3.0556,3.0686,94400.0
2007-11-19 14:05:00,4.73,4.74,4.72,4.74,124000.0,3.0621,3.0686,3.0556,3.0686,124000.0
2007-11-19 14:10:00,4.74,4.75,4.74,4.74,76800.0,3.0686,3.0751,3.0686,3.0686,76800.0
2007-11-19 14:15:00,4.74,4.76,4.73,4.75,196800.0,3.0686,3.0815,3.0621,3.0751,196800.0
2007-11-19 14:20:00,4.75,4.76,4.75,4.76,68000.0,3.0751,3.0815,3.0751,3.0815,68000.0
2007-11-19 14:25:00,4.77,4.77,4.76,4.76,96800.0,3.088,3.088,3.0815,3.0815,96800.0
2007-11-19 14:30:00,4.76,4.77,4.75,4.76,48800.0,3.0815,3.088,3.0751,3.0815,48800.0
2007-11-19 14:35:00,4.76,4.76,4.75,4.76,72800.0,3.0815,3.0815,3.0751,3.0815,72800.0
2007-11-19 14:40:00,4.76,4.78,4.76,4.77,226400.0,3.0815,3.0945,3.0815,3.088,226400.0
2007-11-19 14:45:00,4.77,4.77,4.76,4.77,89600.0,3.088,3.088,3.0815,3.088,89600.0
2007-11-19 14:50:00,4.77,4.77,4.76,4.76,204000.0,3.088,3.088,3.0815,3.0815,204000.0
2007-11-19 14:55:00,4.76,4.76,4.75,4.76,165600.0,3.0815,3.0815,3.0751,3.0815,165600.0
2007-11-19 15:00:00,4.76,4.76,4.74,4.75,125600.0,3.0815,3.0815,3.0686,3.0751,125600.0
2007-11-19 15:05:00,4.75,4.76,4.75,4.75,148000.0,3.0751,3.0815,3.0751,3.0751,148000.0
2007-11-19 15:10:00,4.75,4.75,4.73,4.74,187200.0,3.0751,3.0751,3.0621,3.0686,187200.0
2007-11-19 15:15:00,4.74,4.75,4.74,4.74,119200.0,3.0686,3.0751,3.0686,3.0686,119200.0
2007-11-19 15:20:00,4.74,4.76,4.74,4.76,147200.0,3.0686,3.0815,3.0686,3.0815,147200.0
2007-11-19 15:25:00,4.76,4.77,4.75,4.75,223200.0,3.0815,3.088,3.0751,3.0751,223200.0
2007-11-19 15:30:00,4.75,4.76,4.74,4.75,212800.0,3.0751,3.0815,3.0686,3.0751,212800.0
2007-11-19 15:35:00,4.75,4.75,4.74,4.74,189600.0,3.0751,3.0751,3.0686,3.0686,189600.0
2007-11-19 15:40:00,4.74,4.74,4.73,4.74,248000.0,3.0686,3.0686,3.0621,3.0686,248000.0
2007-11-19 15:45:00,4.74,4.75,4.73,4.74,273600.0,3.0686,3.0751,3.0621,3.0686,273600.0
2007-11-19 15:50:00,4.74,4.75,4.74,4.74,464800.0,3.0686,3.0751,3.0686,3.0686,464800.0
2007-11-19 15:55:00,4.74,4.74,4.73,4.74,392000.0,3.0686,3.0686,3.0621,3.0686,392000.0
2007-11-20 09:30:00,4.77,4.77,4.74,4.75,94400.0,3.088,3.088,3.0686,3.0751,94400.0
2007-11-20 09:35:00,4.77,4.79,4.74,4.75,160800.0,3.088,3.1009,3.0686,3.0751,160800.0
2007-11-20 09:40:00,4.75,4.77,4.75,4.75,116000.0,3.0751,3.088,3.0751,3.0751,116000.0
2007-11-20 09:45:00,4.76,4.77,4.76,4.76,102400.0,3.0815,3.088,3.0815,3.0815,102400.0
2007-11-20 09:50:00,4.76,4.8,4.76,4.8,82400.0,3.0815,3.1074,3.0815,3.1074,82400.0
2007-11-20 09:55:00,4.79,4.82,4.79,4.8,99200.0,3.1009,3.1204,3.1009,3.1074,99200.0
2007-11-20 10:00:00,4.8,4.81,4.79,4.81,43200.0,3.1074,3.1139,3.1009,3.1139,43200.0
2007-11-20 10:05:00,4.8,4.81,4.8,4.81,107200.0,3.1074,3.1139,3.1074,3.1139,107200.0
2007-11-20 10:10:00,4.81,4.81,4.8,4.8,60000.0,3.1139,3.1139,3.1074,3.1074,60000.0
2007-11-20 10:15:00,4.81,4.81,4.8,4.81,55200.0,3.1139,3.1139,3.1074,3.1139,55200.0
2007-11-20 10:20:00,4.81,4.81,4.78,4.78,46400.0,3.1139,3.1139,3.0945,3.0945,46400.0
2007-11-20 10:25:00,4.78,4.78,4.77,4.78,42400.0,3.0945,3.0945,3.088,3.0945,42400.0
2007-11-20 10:30:00,4.77,4.79,4.77,4.79,51200.0,3.088,3.1009,3.088,3.1009,51200.0
2007-11-20 10:35:00,4.79,4.8,4.79,4.8,60000.0,3.1009,3.1074,3.1009,3.1074,60000.0
2007-11-20 10:40:00,4.8,4.8,4.79,4.8,131200.0,3.1074,3.1074,3.1009,3.1074,131200.0
2007-11-20 10:45:00,4.8,4.81,4.8,4.81,85600.0,3.1074,3.1139,3.1074,3.1139,85600.0
2007-11-20 10:50:00,4.81,4.81,4.81,4.81,38400.0,3.1139,3.1139,3.1139,3.1139,38400.0
2007-11-20 10:55:00,4.81,4.81,4.8,4.8,31200.0,3.1139,3.1139,3.1074,3.1074,31200.0
2007-11-20 11:00:00,4.81,4.82,4.8,4.81,100000.0,3.1139,3.1204,3.1074,3.1139,100000.0
2007-11-20 11:05:00,4.81,4.81,4.81,4.81,132000.0,3.1139,3.1139,3.1139,3.1139,132000.0
2007-11-20 11:10:00,4.8,4.81,4.79,4.79,144000.0,3.1074,3.1139,3.1009,3.1009,144000.0
2007-11-20 11:15:00,4.79,4.79,4.79,4.79,65600.0,3.1009,3.1009,3.1009,3.1009,65600.0
2007-11-20 11:20:00,4.79,4.8,4.79,4.79,59200.0,3.1009,3.1074,3.1009,3.1009,59200.0
2007-11-20 11:25:00,4.79,4.8,4.79,4.8,40800.0,3.1009,3.1074,3.1009,3.1074,40800.0
2007-11-20 11:30:00,4.8,4.81,4.8,4.81,66400.0,3.1074,3.1139,3.1074,3.1139,66400.0
2007-11-20 11:35:00,4.8,4.81,4.79,4.8,64000.0,3.1074,3.1139,3.1009,3.1074,64000.0
2007-11-20 11:40:00,4.8,4.8,4.79,4.8,45600.0,3.1074,3.1074,3.1009,3.1074,45600.0
2007-11-20 11:45:00,4.79,4.8,4.79,4.8,79200.0,3.1009,3.1074,3.1009,3.1074,79200.0
2007-11-20 11:50:00,4.8,4.8,4.79,4.79,78400.0,3.1074,3.1074,3.1009,3.1009,78400.0
2007-11-20 11:55:00,4.79,4.8,4.79,4.79,49600.0,3.1009,3.1074,3.1009,3.1009,49600.0
2007-11-20 12:00:00,4.79,4.79,4.78,4.78,56800.0,3.1009,3.1009,3.0945,3.0945,56800.0
2007-11-20 12:05:00,4.78,4.79,4.78,4.78,78400.0,3.0945,3.1009,3.0945,3.0945,78400.0
2007-11-20 12:10:00,4.78,4.78,4.76,4.76,122400.0,3.0945,3.0945,3.0815,3.0815,122400.0
2007-11-20 12:15:00,4.76,4.77,4.76,4.77,48000.0,3.0815,3.088,3.0815,3.088,48000.0
2007-11-20 12:20:00,4.77,4.78,4.77,4.78,44000.0,3.088,3.0945,3.088,3.0945,44000.0
2007-11-20 12:25:00,4.78,4.79,4.78,4.78,87200.0,3.0945,3.1009,3.0945,3.0945,87200.0
2007-11-20 12:30:00,4.78,4.78,4.76,4.77,149600.0,3.0945,3.0945,3.0815,3.088,149600.0
2007-11-20 12:35:00,4.77,4.78,4.76,4.77,61600.0,3.088,3.0945,3.0815,3.088,61600.0
2007-11-20 12:40:00,4.78,4.78,4.76,4.76,71200.0,3.0945,3.0945,3.0815,3.0815,71200.0
2007-11-20 12:45:00,4.76,4.78,4.76,4.78,64000.0,3.0815,3.0945,3.0815,3.0945,64000.0
2007-11-20 12:50:00,4.78,4.78,4.77,4.77,60000.0,3.0945,3.0945,3.088,3.088,60000.0
2007-11-20 12:55:00,4.77,4.78,4.77,4.78,81600.0,3.088,3.0945,3.088,3.0945,81600.0
2007-11-20 13:00:00,4.78,4.78,4.75,4.75,80800.0,3.0945,3.0945,3.0751,3.0751,80800.0
2007-11-20 13:05:00,4.75,4.76,4.74,4.74,150400.0,3.0751,3.0815,3.0686,3.0686,150400.0
2007-11-20 13:10:00,4.74,4.74,4.73,4.74,139200.0,3.0686,3.0686,3.0621,3.0686,139200.0
2007-11-20 13:15:00,4.74,4.74,4.72,4.72,289600.0,3.0686,3.0686,3.0556,3.0556,289600.0
2007-11-20 13:20:00,4.72,4.74,4.72,4.74,160800.0,3.0556,3.0686,3.0556,3.0686,160800.0
2007-11-20 13:25:00,4.74,4.74,4.73,4.73,97600.0,3.0686,3.0686,3.0621,3.0621,97600.0
2007-11-20 13:30:00,4.73,4.75,4.73,4.73,94400.0,3.0621,3.0751,3.0621,3.0621,94400.0
2007-11-20 13:35:00,4.74,4.75,4.74,4.74,88800.0,3.0686,3.0751,3.0686,3.0686,88800.0
2007-11-20 13:40:00,4.74,4.76,4.74,4.75,121600.0,3.0686,3.0815,3.0686,3.0751,121600.0
2007-11-20 13:45:00,4.75,4.75,4.74,4.75,92000.0,3.0751,3.0751,3.0686,3.0751,92000.0
2007-11-20 13:50:00,4.75,4.76,4.74,4.75,132800.0,3.0751,3.0815,3.0686,3.0751,132800.0
2007-11-20 13:55:00,4.75,4.76,4.75,4.75,68800.0,3.0751,3.0815,3.0751,3.0751,68800.0
2007-11-20 14:00:00,4.75,4.78,4.74,4.76,259200.0,3.0751,3.0945,3.0686,3.0815,259200.0
2007-11-20 14:05:00,4.76,4.77,4.74,4.75,206400.0,3.0815,3.088,3.0686,3.0751,206400.0
2007-11-20 14:10:00,4.75,4.77,4.74,4.75,136000.0,3.0751,3.088,3.0686,3.0751,136000.0
2007-11-20 14:15:00,4.74,4.76,4.74,4.75,150400.0,3.0686,3.0815,3.0686,3.0751,150400.0
2007-11-20 14:20:00,4.75,4.75,4.74,4.75,231200.0,3.0751,3.0751,3.0686,3.0751,231200.0
2007-11-20 14:25:00,4.75,4.75,4.71,4.72,392800.0,3.0751,3.0751,3.0492,3.0556,392800.0
2007-11-20 14:30:00,4.72,4.72,4.7,4.71,330400.0,3.0556,3.0556,3.0427,3.0492,330400.0
2007-11-20 14:35:00,4.71,4.72,4.7,4.72,121600.0,3.0492,3.0556,3.0427,3.0556,121600.0
2007-11-20 14:40:00,4.72,4.72,4.71,4.72,122400.0,3.0556,3.0556,3.0492,3.0556,122400.0
2007-11-20 14:45:00,4.72,4.73,4.72,4.73,162400.0,3.0556,3.0621,3.0556,3.0621,162400.0
2007-11-20 14:50:00,4.73,4.73,4.71,4.72,130400.0,3.0621,3.0621,3.0492,3.0556,130400.0
2007-11-20 14:55:00,4.72,4.72,4.7,4.71,158400.0,3.0556,3.0556,3.0427,3.0492,158400.0
2007-11-20 15:00:00,4.71,4.71,4.7,4.71,197600.0,3.0492,3.0492,3.0427,3.0492,197600.0
2007-11-20 15:05:00,4.71,4.71,4.68,4.69,360000.0,3.0492,3.0492,3.0297,3.0362,360000.0
2007-11-20 15:10:00,4.69,4.69,4.68,4.69,587200.0,3.0362,3.0362,3.0297,3.0362,587200.0
2007-11-20 15:15:00,4.69,4.69,4.68,4.69,252000.0,3.0362,3.0362,3.0297,3.0362,252000.0
2007-11-20 15:20:00,4.69,4.72,4.69,4.72,212800.0,3.0362,3.0556,3.0362,3.0556,212800.0
2007-11-20 15:25:00,4.72,4.73,4.71,4.73,372800.0,3.0556,3.0621,3.0492,3.0621,372800.0
2007-11-20 15:30:00,4.72,4.73,4.72,4.73,340800.0,3.0556,3.0621,3.0556,3.0621,340800.0
2007-11-20 15:35:00,4.73,4.76,4.73,4.76,471200.0,3.0621,3.0815,3.0621,3.0815,471200.0
2007-11-20 15:40:00,4.76,4.78,4.75,4.76,300800.0,3.0815,3.0945,3.0751,3.0815,300800.0
2007-11-20 15:45:00,4.76,4.76,4.75,4.76,279200.0,3.0815,3.0815,3.0751,3.0815,279200.0
2007-11-20 15:50:00,4.76,4.77,4.75,4.75,354400.0,3.0815,3.088,3.0751,3.0751,354400.0
2007-11-20 15:55:00,4.75,4.76,4.73,4.76,444800.0,3.0751,3.0815,3.0621,3.0815,444800.0
2007-11-21 09:30:00,4.77,4.77,4.72,4.75,103200.0,3.088,3.088,3.0556,3.0751,103200.0
2007-11-21 09:35:00,4.74,4.74,4.7,4.71,98400.0,3.0686,3.0686,3.0427,3.0492,98400.0
2007-11-21 09:40:00,4.71,4.73,4.7,4.72,69600.0,3.0492,3.0621,3.0427,3.0556,69600.0
2007-11-21 09:45:00,4.72,4.73,4.71,4.72,50400.0,3.0556,3.0621,3.0492,3.0556,50400.0
2007-11-21 09:50:00,4.72,4.74,4.7,4.73,59200.0,3.0556,3.0686,3.0427,3.0621,59200.0
2007-11-21 09:55:00,4.72,4.75,4.72,4.73,59200.0,3.0556,3.0751,3.0556,3.0621,59200.0
2007-11-21 10:00:00,4.75,4.75,4.73,4.75,80800.0,3.0751,3.0751,3.0621,3.0751,80800.0
2007-11-21 10:05:00,4.74,4.75,4.72,4.73,92800.0,3.0686,3.0751,3.0556,3.0621,92800.0
2007-11-21 10:10:00,4.73,4.76,4.73,4.75,63200.0,3.0621,3.0815,3.0621,3.0751,63200.0
2007-11-21 10:15:00,4.75,4.78,4.75,4.76,80800.0,3.0751,3.0945,3.0751,3.0815,80800.0
2007-11-21 10:20:00,4.74,4.75,4.73,4.73,57600.0,3.0686,3.0751,3.0621,3.0621,57600.0
2007-11-21 10:25:00,4.74,4.75,4.73,4.75,40000.0,3.0686,3.0751,3.0621,3.0751,40000.0
2007-11-21 10:30:00,4.75,4.75,4.72,4.72,68000.0,3.0751,3.0751,3.0556,3.0556,68000.0
2007-11-21 10:35:00,4.72,4.73,4.71,4.72,70400.0,3.0556,3.0621,3.0492,3.0556,70400.0
2007-11-21 10:40:00,4.72,4.74,4.71,4.73,81600.0,3.0556,3.0686,3.0492,3.0621,81600.0
2007-11-21 10:45:00,4.73,4.74,4.71,4.73,88000.0,3.0621,3.0686,3.0492,3.0621,88000.0
2007-11-21 10:50:00,4.73,4.73,4.71,4.71,43200.0,3.0621,3.0621,3.0492,3.0492,43200.0
2007-11-21 10:55:00,4.71,4.71,4.7,4.7,142400.0,3.0492,3.0492,3.0427,3.0427,142400.0
2007-11-21 11:00:00,4.7,4.7,4.69,4.69,57600.0,3.0427,3.0427,3.0362,3.0362,57600.0
2007-11-21 11:05:00,4.7,4.71,4.69,4.7,57600.0,3.0427,3.0492,3.0362,3.0427,57600.0
2007-11-21 11:10:00,4.71,4.73,4.7,4.73,100000.0,3.0492,3.0621,3.0427,3.0621,100000.0
2007-11-21 11:15:00,4.72,4.73,4.72,4.72,51200.0,3.0556,3.0621,3.0556,3.0556,51200.0
2007-11-21 11:20:00,4.72,4.73,4.72,4.72,25600.0,3.0556,3.0621,3.0556,3.0556,25600.0
2007-11-21 11:25:00,4.72,4.73,4.72,4.73,38400.0,3.0556,3.0621,3.0556,3.0621,38400.0
2007-11-21 11:30:00,4.73,4.74,4.71,4.71,39200.0,3.0621,3.0686,3.0492,3.0492,39200.0
2007-11-21 11:35:00,4.71,4.73,4.71,4.73,46400.0,3.0492,3.0621,3.0492,3.0621,46400.0
2007-11-21 11:40:00,4.73,4.73,4.73,4.73,18400.0,3.0621,3.0621,3.0621,3.0621,18400.0
2007-11-21 11:45:00,4.73,4.73,4.72,4.72,20000.0,3.0621,3.0621,3.0556,3.0556,20000.0
2007-11-21 11:50:00,4.72,4.72,4.71,4.71,32800.0,3.0556,3.0556,3.0492,3.0492,32800.0
2007-11-21 11:55:00,4.71,4.72,4.7,4.71,46400.0,3.0492,3.0556,3.0427,3.0492,46400.0
2007-11-21 12:00:00,4.71,4.73,4.71,4.73,49600.0,3.0492,3.0621,3.0492,3.0621,49600.0
2007-11-21 12:05:00,4.73,4.73,4.71,4.72,36800.0,3.0621,3.0621,3.0492,3.0556,36800.0
2007-11-21 12:10:00,4.72,4.74,4.72,4.74,37600.0,3.0556,3.0686,3.0556,3.0686,37600.0
2007-11-21 12:15:00,4.73,4.74,4.72,4.73,67200.0,3.0621,3.0686,3.0556,3.0621,67200.0
2007-11-21 12:20:00,4.73,4.73,4.72,4.73,38400.0,3.0621,3.0621,3.0556,3.0621,38400.0
2007-11-21 12:25:00,4.73,4.73,4.73,4.73,25600.0,3.0621,3.0621,3.0621,3.0621,25600.0
2007-11-21 12:30:00,4.73,4.73,4.71,4.73,56800.0,3.0621,3.0621,3.0492,3.0621,56800.0
2007-11-21 12:35:00,4.73,4.75,4.73,4.74,82400.0,3.0621,3.0751,3.0621,3.0686,82400.0
2007-11-21 12:40:00,4.74,4.76,4.73,4.76,75200.0,3.0686,3.0815,3.0621,3.0815,75200.0
2007-11-21 12:45:00,4.76,4.76,4.74,4.74,72800.0,3.0815,3.0815,3.0686,3.0686,72800.0
2007-11-21 12:50:00,4.74,4.76,4.74,4.76,315200.0,3.0686,3.0815,3.0686,3.0815,315200.0
2007-11-21 12:55:00,4.76,4.76,4.75,4.76,167200.0,3.0815,3.0815,3.0751,3.0815,167200.0
2007-11-21 13:00:00,4.75,4.76,4.75,4.76,164800.0,3.0751,3.0815,3.0751,3.0815,164800.0
2007-11-21 13:05:00,4.76,4.77,4.76,4.76,147200.0,3.0815,3.088,3.0815,3.0815,147200.0
2007-11-21 13:10:00,4.76,4.77,4.75,4.76,302400.0,3.0815,3.088,3.0751,3.0815,302400.0
2007-11-21 13:15:00,4.76,4.76,4.75,4.76,130400.0,3.0815,3.0815,3.0751,3.0815,130400.0
2007-11-21 13:20:00,4.76,4.77,4.75,4.76,52000.0,3.0815,3.088,3.0751,3.0815,52000.0
2007-11-21 13:25:00,4.76,4.76,4.75,4.76,68800.0,3.0815,3.0815,3.0751,3.0815,68800.0
2007-11-21 13:30:00,4.76,4.76,4.75,4.75,16000.0,3.0815,3.0815,3.0751,3.0751,16000.0
2007-11-21 13:35:00,4.76,4.76,4.75,4.75,23200.0,3.0815,3.0815,3.0751,3.0751,23200.0
2007-11-21 13:40:00,4.75,4.76,4.75,4.76,154400.0,3.0751,3.0815,3.0751,3.0815,154400.0
2007-11-21 13:45:00,4.76,4.77,4.75,4.76,59200.0,3.0815,3.088,3.0751,3.0815,59200.0
2007-11-21 13:50:00,4.77,4.77,4.75,4.75,48000.0,3.088,3.088,3.0751,3.0751,48000.0
2007-11-21 13:55:00,4.76,4.77,4.75,4.76,48000.0,3.0815,3.088,3.0751,3.0815,48000.0
2007-11-21 14:00:00,4.76,4.77,4.76,4.77,118400.0,3.0815,3.088,3.0815,3.088,118400.0
2007-11-21 14:05:00,4.77,4.77,4.76,4.77,64000.0,3.088,3.088,3.0815,3.088,64000.0
2007-11-21 14:10:00,4.77,4.78,4.76,4.77,72800.0,3.088,3.0945,3.0815,3.088,72800.0
2007-11-21 14:15:00,4.77,4.77,4.76,4.76,97600.0,3.088,3.088,3.0815,3.0815,97600.0
2007-11-21 14:20:00,4.76,4.77,4.76,4.76,132800.0,3.0815,3.088,3.0815,3.0815,132800.0
2007-11-21 14:25:00,4.76,4.78,4.76,4.77,92000.0,3.0815,3.0945,3.0815,3.088,92000.0
2007-11-21 14:30:00,4.77,4.78,4.76,4.78,50400.0,3.088,3.0945,3.0815,3.0945,50400.0
2007-11-21 14:35:00,4.78,4.79,4.78,4.78,69600.0,3.0945,3.1009,3.0945,3.0945,69600.0
2007-11-21 14:40:00,4.77,4.79,4.76,4.78,79200.0,3.088,3.1009,3.0815,3.0945,79200.0
2007-11-21 14:45:00,4.78,4.78,4.78,4.78,42400.0,3.0945,3.0945,3.0945,3.0945,42400.0
2007-11-21 14:50:00,4.78,4.79,4.78,4.79,53600.0,3.0945,3.1009,3.0945,3.1009,53600.0
2007-11-21 14:55:00,4.79,4.8,4.79,4.8,82400.0,3.1009,3.1074,3.1009,3.1074,82400.0
2007-11-21 15:00:00,4.8,4.81,4.79,4.81,115200.0,3.1074,3.1139,3.1009,3.1139,115200.0
2007-11-21 15:05:00,4.81,4.81,4.8,4.8,72000.0,3.1139,3.1139,3.1074,3.1074,72000.0
2007-11-21 15:10:00,4.8,4.81,4.78,4.79,312800.0,3.1074,3.1139,3.0945,3.1009,312800.0
2007-11-21 15:15:00,4.79,4.79,4.78,4.78,133600.0,3.1009,3.1009,3.0945,3.0945,133600.0
2007-11-21 15:20:00,4.78,4.79,4.78,4.79,177600.0,3.0945,3.1009,3.0945,3.1009,177600.0
2007-11-21 15:25:00,4.79,4.8,4.78,4.79,158400.0,3.1009,3.1074,3.0945,3.1009,158400.0
2007-11-21 15:30:00,4.79,4.79,4.78,4.79,192800.0,3.1009,3.1009,3.0945,3.1009,192800.0
2007-11-21 15:35:00,4.79,4.79,4.78,4.79,174400.0,3.1009,3.1009,3.0945,3.1009,174400.0
2007-11-21 15:40:00,4.79,4.79,4.78,4.78,247200.0,3.1009,3.1009,3.0945,3.0945,247200.0
2007-11-21 15:45:00,4.79,4.8,4.78,4.79,134400.0,3.1009,3.1074,3.0945,3.1009,134400.0
2007-11-21 15:50:00,4.79,4.79,4.77,4.77,295200.0,3.1009,3.1009,3.088,3.088,295200.0
2007-11-21 15:55:00,4.76,4.78,4.76,4.78,532800.0,3.0815,3.0945,3.0815,3.0945,532800.0
2007-11-23 09:30:00,4.8,4.81,4.74,4.76,147200.0,3.1074,3.1139,3.0686,3.0815,147200.0
2007-11-23 09:35:00,4.77,4.8,4.77,4.78,100800.0,3.088,3.1074,3.088,3.0945,100800.0
2007-11-23 09:40:00,4.78,4.82,4.78,4.8,131200.0,3.0945,3.1204,3.0945,3.1074,131200.0
2007-11-23 09:45:00,4.79,4.8,4.79,4.79,23200.0,3.1009,3.1074,3.1009,3.1009,23200.0
2007-11-23 09:50:00,4.78,4.79,4.77,4.78,48000.0,3.0945,3.1009,3.088,3.0945,48000.0
2007-11-23 09:55:00,4.78,4.78,4.77,4.77,28000.0,3.0945,3.0945,3.088,3.088,28000.0
2007-11-23 10:00:00,4.76,4.78,4.76,4.77,40000.0,3.0815,3.0945,3.0815,3.088,40000.0
2007-11-23 10:05:00,4.77,4.77,4.77,4.77,14400.0,3.088,3.088,3.088,3.088,14400.0
2007-11-23 10:10:00,4.77,4.77,4.76,4.76,45600.0,3.088,3.088,3.0815,3.0815,45600.0
2007-11-23 10:15:00,4.76,4.79,4.76,4.79,100000.0,3.0815,3.1009,3.0815,3.1009,100000.0
2007-11-23 10:20:00,4.78,4.78,4.78,4.78,52800.0,3.0945,3.0945,3.0945,3.0945,52800.0
2007-11-23 10:25:00,4.78,4.79,4.78,4.79,40800.0,3.0945,3.1009,3.0945,3.1009,40800.0
2007-11-23 10:30:00,4.79,4.8,4.79,4.8,44800.0,3.1009,3.1074,3.1009,3.1074,44800.0
2007-11-23 10:35:00,4.8,4.82,4.8,4.82,91200.0,3.1074,3.1204,3.1074,3.1204,91200.0
2007-11-23 10:40:00,4.82,4.82,4.8,4.8,52800.0,3.1204,3.1204,3.1074,3.1074,52800.0
2007-11-23 10:45:00,4.8,4.8,4.8,4.8,48800.0,3.1074,3.1074,3.1074,3.1074,48800.0
2007-11-23 10:50:00,4.8,4.81,4.8,4.81,31200.0,3.1074,3.1139,3.1074,3.1139,31200.0
2007-11-23 10:55:00,4.81,4.82,4.8,4.81,70400.0,3.1139,3.1204,3.1074,3.1139,70400.0
2007-11-23 11:00:00,4.81,4.81,4.8,4.8,32800.0,3.1139,3.1139,3.1074,3.1074,32800.0
2007-11-23 11:05:00,4.8,4.8,4.8,4.8,43200.0,3.1074,3.1074,3.1074,3.1074,43200.0
2007-11-23 11:10:00,4.8,4.8,4.8,4.8,24000.0,3.1074,3.1074,3.1074,3.1074,24000.0
2007-11-23 11:15:00,4.8,4.8,4.8,4.8,24800.0,3.1074,3.1074,3.1074,3.1074,24800.0
2007-11-23 11:20:00,4.8,4.8,4.8,4.8,60000.0,3.1074,3.1074,3.1074,3.1074,60000.0
2007-11-23 11:25:00,4.8,4.81,4.8,4.8,27200.0,3.1074,3.1139,3.1074,3.1074,27200.0
2007-11-23 11:30:00,4.8,4.81,4.8,4.81,22400.0,3.1074,3.1139,3.1074,3.1139,22400.0
2007-11-23 11:35:00,4.81,4.82,4.81,4.82,41600.0,3.1139,3.1204,3.1139,3.1204,41600.0
2007-11-23 11:40:00,4.82,4.82,4.81,4.82,48000.0,3.1204,3.1204,3.1139,3.1204,48000.0
2007-11-23 11:45:00,4.82,4.82,4.81,4.81,23200.0,3.1204,3.1204,3.1139,3.1139,23200.0
2007-11-23 11:50:00,4.81,4.81,4.81,4.81,61600.0,3.1139,3.1139,3.1139,3.1139,61600.0
2007-11-23 11:55:00,4.82,4.82,4.8,4.81,64800.0,3.1204,3.1204,3.1074,3.1139,64800.0
2007-11-23 12:00:00,4.81,4.81,4.81,4.81,13600.0,3.1139,3.1139,3.1139,3.1139,13600.0
2007-11-23 12:05:00,4.8,4.81,4.8,4.81,76800.0,3.1074,3.1139,3.1074,3.1139,76800.0
2007-11-23 12:10:00,4.81,4.82,4.81,4.82,127200.0,3.1139,3.1204,3.1139,3.1204,127200.0
2007-11-23 12:15:00,4.82,4.82,4.81,4.82,100000.0,3.1204,3.1204,3.1139,3.1204,100000.0
2007-11-23 12:20:00,4.81,4.82,4.81,4.82,35200.0,3.1139,3.1204,3.1139,3.1204,35200.0
2007-11-23 12:25:00,4.82,4.83,4.82,4.82,75200.0,3.1204,3.1268,3.1204,3.1204,75200.0
2007-11-23 12:30:00,4.82,4.83,4.82,4.83,44800.0,3.1204,3.1268,3.1204,3.1268,44800.0
2007-11-23 12:35:00,4.83,4.83,4.82,4.83,68000.0,3.1268,3.1268,3.1204,3.1268,68000.0
2007-11-23 12:40:00,4.83,4.84,4.82,4.83,56800.0,3.1268,3.1333,3.1204,3.1268,56800.0
2007-11-23 12:45:00,4.83,4.84,4.83,4.84,74400.0,3.1268,3.1333,3.1268,3.1333,74400.0
2007-11-23 12:50:00,4.84,4.84,4.81,4.82,240000.0,3.1333,3.1333,3.1139,3.1204,240000.0
2007-11-23 12:55:00,4.82,4.82,4.8,4.8,376800.0,3.1204,3.1204,3.1074,3.1074,376800.0
2007-11-26 09:30:00,4.76,4.76,4.73,4.75,149600.0,3.0815,3.0815,3.0621,3.0751,149600.0
2007-11-26 09:35:00,4.74,4.75,4.72,4.73,103200.0,3.0686,3.0751,3.0556,3.0621,103200.0
2007-11-26 09:40:00,4.72,4.72,4.71,4.71,198400.0,3.0556,3.0556,3.0492,3.0492,198400.0
2007-11-26 09:45:00,4.72,4.74,4.7,4.74,188000.0,3.0556,3.0686,3.0427,3.0686,188000.0
2007-11-26 09:50:00,4.74,4.75,4.74,4.75,58400.0,3.0686,3.0751,3.0686,3.0751,58400.0
2007-11-26 09:55:00,4.75,4.78,4.75,4.78,90400.0,3.0751,3.0945,3.0751,3.0945,90400.0
2007-11-26 10:00:00,4.78,4.78,4.76,4.78,86400.0,3.0945,3.0945,3.0815,3.0945,86400.0
2007-11-26 10:05:00,4.78,4.78,4.77,4.77,112000.0,3.0945,3.0945,3.088,3.088,112000.0
2007-11-26 10:10:00,4.77,4.78,4.77,4.78,49600.0,3.088,3.0945,3.088,3.0945,49600.0
2007-11-26 10:15:00,4.78,4.78,4.76,4.76,127200.0,3.0945,3.0945,3.0815,3.0815,127200.0
2007-11-26 10:20:00,4.76,4.77,4.76,4.77,58400.0,3.0815,3.088,3.0815,3.088,58400.0
2007-11-26 10:25:00,4.77,4.77,4.75,4.75,72800.0,3.088,3.088,3.0751,3.0751,72800.0
2007-11-26 10:30:00,4.75,4.77,4.75,4.76,55200.0,3.0751,3.088,3.0751,3.0815,55200.0
2007-11-26 10:35:00,4.76,4.77,4.76,4.76,39200.0,3.0815,3.088,3.0815,3.0815,39200.0
2007-11-26 10:40:00,4.76,4.77,4.76,4.76,97600.0,3.0815,3.088,3.0815,3.0815,97600.0
2007-11-26 10:45:00,4.76,4.77,4.76,4.77,77600.0,3.0815,3.088,3.0815,3.088,77600.0
2007-11-26 10:50:00,4.77,4.77,4.75,4.75,77600.0,3.088,3.088,3.0751,3.0751,77600.0
2007-11-26 10:55:00,4.75,4.75,4.74,4.74,120000.0,3.0751,3.0751,3.0686,3.0686,120000.0
2007-11-26 11:00:00,4.75,4.75,4.75,4.75,41600.0,3.0751,3.0751,3.0751,3.0751,41600.0
2007-11-26 11:05:00,4.75,4.75,4.74,4.75,46400.0,3.0751,3.0751,3.0686,3.0751,46400.0
2007-11-26 11:10:00,4.74,4.75,4.73,4.73,41600.0,3.0686,3.0751,3.0621,3.0621,41600.0
2007-11-26 11:15:00,4.73,4.73,4.72,4.73,60800.0,3.0621,3.0621,3.0556,3.0621,60800.0
2007-11-26 11:20:00,4.73,4.74,4.72,4.74,87200.0,3.0621,3.0686,3.0556,3.0686,87200.0
2007-11-26 11:25:00,4.74,4.74,4.73,4.73,52800.0,3.0686,3.0686,3.0621,3.0621,52800.0
2007-11-26 11:30:00,4.73,4.75,4.73,4.74,68800.0,3.0621,3.0751,3.0621,3.0686,68800.0
2007-11-26 11:35:00,4.74,4.75,4.73,4.74,40000.0,3.0686,3.0751,3.0621,3.0686,40000.0
2007-11-26 11:40:00,4.73,4.74,4.72,4.73,83200.0,3.0621,3.0686,3.0556,3.0621,83200.0
2007-11-26 11:45:00,4.73,4.74,4.73,4.74,42400.0,3.0621,3.0686,3.0621,3.0686,42400.0
2007-11-26 11:50:00,4.74,4.75,4.74,4.74,41600.0,3.0686,3.0751,3.0686,3.0686,41600.0
2007-11-26 11:55:00,4.74,4.74,4.72,4.72,51200.0,3.0686,3.0686,3.0556,3.0556,51200.0
2007-11-26 12:00:00,4.72,4.73,4.72,4.73,48000.0,3.0556,3.0621,3.0556,3.0621,48000.0
2007-11-26 12:05:00,4.73,4.73,4.73,4.73,35200.0,3.0621,3.0621,3.0621,3.0621,35200.0
2007-11-26 12:10:00,4.74,4.74,4.73,4.74,40800.0,3.0686,3.0686,3.0621,3.0686,40800.0
2007-11-26 12:15:00,4.73,4.74,4.73,4.74,28000.0,3.0621,3.0686,3.0621,3.0686,28000.0
2007-11-26 12:20:00,4.74,4.75,4.73,4.75,62400.0,3.0686,3.0751,3.0621,3.0751,62400.0
2007-11-26 12:25:00,4.75,4.76,4.75,4.75,211200.0,3.0751,3.0815,3.0751,3.0751,211200.0
2007-11-26 12:30:00,4.75,4.76,4.75,4.75,68000.0,3.0751,3.0815,3.0751,3.0751,68000.0
2007-11-26 12:35:00,4.75,4.75,4.74,4.75,34400.0,3.0751,3.0751,3.0686,3.0751,34400.0
2007-11-26 12:40:00,4.74,4.75,4.74,4.75,44800.0,3.0686,3.0751,3.0686,3.0751,44800.0
2007-11-26 12:45:00,4.75,4.76,4.75,4.75,83200.0,3.0751,3.0815,3.0751,3.0751,83200.0
2007-11-26 12:50:00,4.75,4.75,4.74,4.75,28800.0,3.0751,3.0751,3.0686,3.0751,28800.0
2007-11-26 12:55:00,4.75,4.78,4.75,4.78,64000.0,3.0751,3.0945,3.0751,3.0945,64000.0
2007-11-26 13:00:00,4.78,4.78,4.77,4.78,60000.0,3.0945,3.0945,3.088,3.0945,60000.0
2007-11-26 13:05:00,4.78,4.78,4.77,4.78,64000.0,3.0945,3.0945,3.088,3.0945,64000.0
2007-11-26 13:10:00,4.77,4.78,4.77,4.78,92000.0,3.088,3.0945,3.088,3.0945,92000.0
2007-11-26 13:15:00,4.78,4.81,4.78,4.81,489600.0,3.0945,3.1139,3.0945,3.1139,489600.0
2007-11-26 13:20:00,4.8,4.81,4.78,4.79,290400.0,3.1074,3.1139,3.0945,3.1009,290400.0
2007-11-26 13:25:00,4.79,4.79,4.77,4.78,105600.0,3.1009,3.1009,3.088,3.0945,105600.0
2007-11-26 13:30:00,4.78,4.8,4.78,4.8,176800.0,3.0945,3.1074,3.0945,3.1074,176800.0
2007-11-26 13:35:00,4.8,4.8,4.79,4.8,201600.0,3.1074,3.1074,3.1009,3.1074,201600.0
2007-11-26 13:40:00,4.8,4.8,4.78,4.8,258400.0,3.1074,3.1074,3.0945,3.1074,258400.0
2007-11-26 13:45:00,4.8,4.8,4.78,4.79,208800.0,3.1074,3.1074,3.0945,3.1009,208800.0
2007-11-26 13:50:00,4.79,4.8,4.78,4.79,236800.0,3.1009,3.1074,3.0945,3.1009,236800.0
2007-11-26 13:55:00,4.79,4.8,4.78,4.8,119200.0,3.1009,3.1074,3.0945,3.1074,119200.0
2007-11-26 14:00:00,4.8,4.82,4.79,4.81,172800.0,3.1074,3.1204,3.1009,3.1139,172800.0
2007-11-26 14:05:00,4.82,4.82,4.8,4.81,136000.0,3.1204,3.1204,3.1074,3.1139,136000.0
2007-11-26 14:10:00,4.82,4.82,4.8,4.82,124800.0,3.1204,3.1204,3.1074,3.1204,124800.0
2007-11-26 14:15:00,4.81,4.83,4.81,4.83,163200.0,3.1139,3.1268,3.1139,3.1268,163200.0
2007-11-26 14:20:00,4.83,4.84,4.83,4.83,151200.0,3.1268,3.1333,3.1268,3.1268,151200.0
2007-11-26 14:25:00,4.83,4.84,4.83,4.83,107200.0,3.1268,3.1333,3.1268,3.1268,107200.0
2007-11-26 14:30:00,4.83,4.85,4.83,4.84,159200.0,3.1268,3.1398,3.1268,3.1333,159200.0
2007-11-26 14:35:00,4.84,4.85,4.84,4.84,103200.0,3.1333,3.1398,3.1333,3.1333,103200.0
2007-11-26 14:40:00,4.84,4.85,4.83,4.84,126400.0,3.1333,3.1398,3.1268,3.1333,126400.0
2007-11-26 14:45:00,4.84,4.84,4.83,4.83,108000.0,3.1333,3.1333,3.1268,3.1268,108000.0
2007-11-26 14:50:00,4.83,4.85,4.83,4.83,160800.0,3.1268,3.1398,3.1268,3.1268,160800.0
2007-11-26 14:55:00,4.83,4.83,4.81,4.81,38400.0,3.1268,3.1268,3.1139,3.1139,38400.0
2007-11-26 15:00:00,4.81,4.81,4.8,4.8,83200.0,3.1139,3.1139,3.1074,3.1074,83200.0
2007-11-26 15:05:00,4.8,4.81,4.78,4.78,91200.0,3.1074,3.1139,3.0945,3.0945,91200.0
2007-11-26 15:10:00,4.78,4.78,4.77,4.77,111200.0,3.0945,3.0945,3.088,3.088,111200.0
2007-11-26 15:15:00,4.78,4.78,4.77,4.77,88000.0,3.0945,3.0945,3.088,3.088,88000.0
2007-11-26 15:20:00,4.77,4.77,4.75,4.76,129600.0,3.088,3.088,3.0751,3.0815,129600.0
2007-11-26 15:25:00,4.76,4.76,4.74,4.75,122400.0,3.0815,3.0815,3.0686,3.0751,122400.0
2007-11-26 15:30:00,4.75,4.76,4.75,4.76,77600.0,3.0751,3.0815,3.0751,3.0815,77600.0
2007-11-26 15:35:00,4.75,4.76,4.75,4.76,136800.0,3.0751,3.0815,3.0751,3.0815,136800.0
2007-11-26 15:40:00,4.76,4.76,4.74,4.76,188000.0,3.0815,3.0815,3.0686,3.0815,188000.0
2007-11-26 15:45:00,4.76,4.77,4.75,4.76,156800.0,3.0815,3.088,3.0751,3.0815,156800.0
2007-11-26 15:50:00,4.76,4.76,4.73,4.73,185600.0,3.0815,3.0815,3.0621,3.0621,185600.0
2007-11-26 15:55:00,4.73,4.74,4.72,4.72,288800.0,3.0621,3.0686,3.0556,3.0556,288800.0
2007-11-27 09:30:00,4.76,4.83,4.73,4.78,212000.0,3.0815,3.1268,3.0621,3.0945,212000.0
2007-11-27 09:35:00,4.77,4.85,4.77,4.81,216000.0,3.088,3.1398,3.088,3.1139,216000.0
2007-11-27 09:40:00,4.81,4.81,4.75,4.75,123200.0,3.1139,3.1139,3.0751,3.0751,123200.0
2007-11-27 09:45:00,4.76,4.76,4.73,4.75,124800.0,3.0815,3.0815,3.0621,3.0751,124800.0
2007-11-27 09:50:00,4.75,4.77,4.75,4.75,248800.0,3.0751,3.088,3.0751,3.0751,248800.0
2007-11-27 09:55:00,4.75,4.78,4.75,4.76,130400.0,3.0751,3.0945,3.0751,3.0815,130400.0
2007-11-27 10:00:00,4.75,4.77,4.75,4.75,123200.0,3.0751,3.088,3.0751,3.0751,123200.0
2007-11-27 10:05:00,4.75,4.76,4.73,4.74,139200.0,3.0751,3.0815,3.0621,3.0686,139200.0
2007-11-27 10:10:00,4.74,4.74,4.72,4.73,86400.0,3.0686,3.0686,3.0556,3.0621,86400.0
2007-11-27 10:15:00,4.73,4.76,4.73,4.75,91200.0,3.0621,3.0815,3.0621,3.0751,91200.0
2007-11-27 10:20:00,4.76,4.77,4.75,4.77,55200.0,3.0815,3.088,3.0751,3.088,55200.0
2007-11-27 10:25:00,4.77,4.77,4.76,4.76,45600.0,3.088,3.088,3.0815,3.0815,45600.0
2007-11-27 10:30:00,4.76,4.8,4.76,4.78,120800.0,3.0815,3.1074,3.0815,3.0945,120800.0
2007-11-27 10:35:00,4.78,4.8,4.77,4.79,88000.0,3.0945,3.1074,3.088,3.1009,88000.0
2007-11-27 10:40:00,4.79,4.81,4.77,4.77,105600.0,3.1009,3.1139,3.088,3.088,105600.0
2007-11-27 10:45:00,4.77,4.81,4.77,4.8,104800.0,3.088,3.1139,3.088,3.1074,104800.0
2007-11-27 10:50:00,4.8,4.82,4.8,4.81,63200.0,3.1074,3.1204,3.1074,3.1139,63200.0
2007-11-27 10:55:00,4.81,4.84,4.81,4.84,84000.0,3.1139,3.1333,3.1139,3.1333,84000.0
2007-11-27 11:00:00,4.84,4.85,4.83,4.84,73600.0,3.1333,3.1398,3.1268,3.1333,73600.0
2007-11-27 11:05:00,4.84,4.85,4.83,4.84,63200.0,3.1333,3.1398,3.1268,3.1333,63200.0
2007-11-27 11:10:00,4.84,4.84,4.83,4.83,56000.0,3.1333,3.1333,3.1268,3.1268,56000.0
2007-11-27 11:15:00,4.83,4.84,4.83,4.84,60800.0,3.1268,3.1333,3.1268,3.1333,60800.0
2007-11-27 11:20:00,4.84,4.85,4.83,4.84,46400.0,3.1333,3.1398,3.1268,3.1333,46400.0
2007-11-27 11:25:00,4.84,4.85,4.84,4.84,40000.0,3.1333,3.1398,3.1333,3.1333,40000.0
2007-11-27 11:30:00,4.84,4.85,4.84,4.85,58400.0,3.1333,3.1398,3.1333,3.1398,58400.0
2007-11-27 11:35:00,4.85,4.86,4.85,4.85,66400.0,3.1398,3.1463,3.1398,3.1398,66400.0
2007-11-27 11:40:00,4.85,4.86,4.84,4.84,72000.0,3.1398,3.1463,3.1333,3.1333,72000.0
2007-11-27 11:45:00,4.84,4.84,4.82,4.83,68000.0,3.1333,3.1333,3.1204,3.1268,68000.0
2007-11-27 11:50:00,4.83,4.83,4.82,4.83,39200.0,3.1268,3.1268,3.1204,3.1268,39200.0
2007-11-27 11:55:00,4.83,4.85,4.83,4.85,68000.0,3.1268,3.1398,3.1268,3.1398,68000.0
2007-11-27 12:00:00,4.85,4.86,4.83,4.84,181600.0,3.1398,3.1463,3.1268,3.1333,181600.0
2007-11-27 12:05:00,4.84,4.85,4.83,4.85,60000.0,3.1333,3.1398,3.1268,3.1398,60000.0
2007-11-27 12:10:00,4.85,4.85,4.84,4.84,33600.0,3.1398,3.1398,3.1333,3.1333,33600.0
2007-11-27 12:15:00,4.84,4.85,4.84,4.84,72800.0,3.1333,3.1398,3.1333,3.1333,72800.0
2007-11-27 12:20:00,4.83,4.84,4.82,4.83,142400.0,3.1268,3.1333,3.1204,3.1268,142400.0
2007-11-27 12:25:00,4.82,4.83,4.81,4.83,77600.0,3.1204,3.1268,3.1139,3.1268,77600.0
2007-11-27 12:30:00,4.83,4.84,4.83,4.83,46400.0,3.1268,3.1333,3.1268,3.1268,46400.0
2007-11-27 12:35:00,4.83,4.85,4.83,4.84,44000.0,3.1268,3.1398,3.1268,3.1333,44000.0
2007-11-27 12:40:00,4.85,4.85,4.84,4.85,40800.0,3.1398,3.1398,3.1333,3.1398,40800.0
2007-11-27 12:45:00,4.85,4.86,4.85,4.85,41600.0,3.1398,3.1463,3.1398,3.1398,41600.0
2007-11-27 12:50:00,4.85,4.86,4.85,4.86,151200.0,3.1398,3.1463,3.1398,3.1463,151200.0
2007-11-27 12:55:00,4.86,4.86,4.84,4.84,56800.0,3.1463,3.1463,3.1333,3.1333,56800.0
2007-11-27 13:00:00,4.84,4.87,4.84,4.87,330400.0,3.1333,3.1527,3.1333,3.1527,330400.0
2007-11-27 13:05:00,4.87,4.87,4.85,4.86,191200.0,3.1527,3.1527,3.1398,3.1463,191200.0
2007-11-27 13:10:00,4.86,4.86,4.85,4.85,33600.0,3.1463,3.1463,3.1398,3.1398,33600.0
2007-11-27 13:15:00,4.85,4.85,4.85,4.85,50400.0,3.1398,3.1398,3.1398,3.1398,50400.0
2007-11-27 13:20:00,4.85,4.86,4.85,4.86,63200.0,3.1398,3.1463,3.1398,3.1463,63200.0
2007-11-27 13:25:00,4.86,4.87,4.85,4.85,498400.0,3.1463,3.1527,3.1398,3.1398,498400.0
2007-11-27 13:30:00,4.86,4.86,4.84,4.85,202400.0,3.1463,3.1463,3.1333,3.1398,202400.0
2007-11-27 13:35:00,4.85,4.85,4.83,4.84,144800.0,3.1398,3.1398,3.1268,3.1333,144800.0
2007-11-27 13:40:00,4.84,4.85,4.83,4.84,74400.0,3.1333,3.1398,3.1268,3.1333,74400.0
2007-11-27 13:45:00,4.84,4.85,4.84,4.84,56000.0,3.1333,3.1398,3.1333,3.1333,56000.0
2007-11-27 13:50:00,4.84,4.85,4.84,4.84,173600.0,3.1333,3.1398,3.1333,3.1333,173600.0
2007-11-27 13:55:00,4.84,4.85,4.84,4.84,64000.0,3.1333,3.1398,3.1333,3.1333,64000.0
2007-11-27 14:00:00,4.84,4.84,4.83,4.83,275200.0,3.1333,3.1333,3.1268,3.1268,275200.0
2007-11-27 14:05:00,4.83,4.84,4.82,4.83,96000.0,3.1268,3.1333,3.1204,3.1268,96000.0
2007-11-27 14:10:00,4.83,4.85,4.83,4.84,67200.0,3.1268,3.1398,3.1268,3.1333,67200.0
2007-11-27 14:15:00,4.84,4.85,4.84,4.85,75200.0,3.1333,3.1398,3.1333,3.1398,75200.0
2007-11-27 14:20:00,4.85,4.85,4.83,4.83,127200.0,3.1398,3.1398,3.1268,3.1268,127200.0
2007-11-27 14:25:00,4.83,4.84,4.82,4.82,110400.0,3.1268,3.1333,3.1204,3.1204,110400.0
2007-11-27 14:30:00,4.82,4.83,4.82,4.82,100000.0,3.1204,3.1268,3.1204,3.1204,100000.0
2007-11-27 14:35:00,4.82,4.83,4.8,4.82,212800.0,3.1204,3.1268,3.1074,3.1204,212800.0
2007-11-27 14:40:00,4.82,4.82,4.78,4.79,338400.0,3.1204,3.1204,3.0945,3.1009,338400.0
2007-11-27 14:45:00,4.79,4.8,4.79,4.79,216800.0,3.1009,3.1074,3.1009,3.1009,216800.0
2007-11-27 14:50:00,4.79,4.81,4.79,4.8,484000.0,3.1009,3.1139,3.1009,3.1074,484000.0
2007-11-27 14:55:00,4.8,4.81,4.79,4.8,82400.0,3.1074,3.1139,3.1009,3.1074,82400.0
2007-11-27 15:00:00,4.8,4.82,4.79,4.79,144000.0,3.1074,3.1204,3.1009,3.1009,144000.0
2007-11-27 15:05:00,4.79,4.8,4.78,4.79,101600.0,3.1009,3.1074,3.0945,3.1009,101600.0
2007-11-27 15:10:00,4.79,4.83,4.79,4.81,276800.0,3.1009,3.1268,3.1009,3.1139,276800.0
2007-11-27 15:15:00,4.81,4.82,4.8,4.81,122400.0,3.1139,3.1204,3.1074,3.1139,122400.0
2007-11-27 15:20:00,4.81,4.82,4.8,4.81,177600.0,3.1139,3.1204,3.1074,3.1139,177600.0
2007-11-27 15:25:00,4.81,4.82,4.79,4.81,191200.0,3.1139,3.1204,3.1009,3.1139,191200.0
2007-11-27 15:30:00,4.81,4.83,4.81,4.83,255200.0,3.1139,3.1268,3.1139,3.1268,255200.0
2007-11-27 15:35:00,4.83,4.85,4.83,4.84,372800.0,3.1268,3.1398,3.1268,3.1333,372800.0
2007-11-27 15:40:00,4.84,4.86,4.83,4.83,349600.0,3.1333,3.1463,3.1268,3.1268,349600.0
2007-11-27 15:45:00,4.83,4.85,4.83,4.85,228800.0,3.1268,3.1398,3.1268,3.1398,228800.0
2007-11-27 15:50:00,4.84,4.86,4.83,4.86,436000.0,3.1333,3.1463,3.1268,3.1463,436000.0
2007-11-27 15:55:00,4.86,4.86,4.84,4.85,488000.0,3.1463,3.1463,3.1333,3.1398,488000.0
2007-11-28 09:30:00,4.89,4.92,4.85,4.91,114400.0,3.1657,3.1851,3.1398,3.1786,114400.0
2007-11-28 09:35:00,4.91,4.92,4.88,4.91,77600.0,3.1786,3.1851,3.1592,3.1786,77600.0
2007-11-28 09:40:00,4.91,4.92,4.91,4.92,56800.0,3.1786,3.1851,3.1786,3.1851,56800.0
2007-11-28 09:45:00,4.92,4.92,4.91,4.92,40000.0,3.1851,3.1851,3.1786,3.1851,40000.0
2007-11-28 09:50:00,4.92,4.95,4.92,4.95,135200.0,3.1851,3.2045,3.1851,3.2045,135200.0
2007-11-28 09:55:00,4.95,4.96,4.93,4.93,76000.0,3.2045,3.211,3.1916,3.1916,76000.0
2007-11-28 10:00:00,4.93,4.95,4.91,4.91,115200.0,3.1916,3.2045,3.1786,3.1786,115200.0
2007-11-28 10:05:00,4.91,4.93,4.91,4.91,68800.0,3.1786,3.1916,3.1786,3.1786,68800.0
2007-11-28 10:10:00,4.91,4.93,4.9,4.93,224800.0,3.1786,3.1916,3.1722,3.1916,224800.0
2007-11-28 10:15:00,4.93,4.95,4.93,4.95,184800.0,3.1916,3.2045,3.1916,3.2045,184800.0
2007-11-28 10:20:00,4.95,4.97,4.95,4.97,136800.0,3.2045,3.2175,3.2045,3.2175,136800.0
2007-11-28 10:25:00,4.96,5.0,4.96,5.0,273600.0,3.211,3.2369,3.211,3.2369,273600.0
2007-11-28 10:30:00,5.0,5.01,5.0,5.01,188000.0,3.2369,3.2434,3.2369,3.2434,188000.0
2007-11-28 10:35:00,5.01,5.03,5.01,5.03,208000.0,3.2434,3.2563,3.2434,3.2563,208000.0
2007-11-28 10:40:00,5.03,5.06,5.03,5.06,149600.0,3.2563,3.2757,3.2563,3.2757,149600.0
2007-11-28 10:45:00,5.06,5.08,5.06,5.07,279200.0,3.2757,3.2887,3.2757,3.2822,279200.0
2007-11-28 10:50:00,5.07,5.09,5.06,5.08,223200.0,3.2822,3.2952,3.2757,3.2887,223200.0
2007-11-28 10:55:00,5.08,5.08,5.07,5.07,115200.0,3.2887,3.2887,3.2822,3.2822,115200.0
2007-11-28 11:00:00,5.07,5.08,5.07,5.07,58400.0,3.2822,3.2887,3.2822,3.2822,58400.0
2007-11-28 11:05:00,5.08,5.08,5.06,5.06,113600.0,3.2887,3.2887,3.2757,3.2757,113600.0
2007-11-28 11:10:00,5.07,5.08,5.07,5.08,74400.0,3.2822,3.2887,3.2822,3.2887,74400.0
2007-11-28 11:15:00,5.08,5.08,5.06,5.07,160000.0,3.2887,3.2887,3.2757,3.2822,160000.0
2007-11-28 11:20:00,5.07,5.08,5.07,5.08,123200.0,3.2822,3.2887,3.2822,3.2887,123200.0
2007-11-28 11:25:00,5.08,5.08,5.06,5.07,98400.0,3.2887,3.2887,3.2757,3.2822,98400.0
2007-11-28 11:30:00,5.07,5.07,5.06,5.06,60000.0,3.2822,3.2822,3.2757,3.2757,60000.0
2007-11-28 11:35:00,5.06,5.07,5.04,5.05,81600.0,3.2757,3.2822,3.2628,3.2693,81600.0
2007-11-28 11:40:00,5.04,5.05,5.03,5.03,77600.0,3.2628,3.2693,3.2563,3.2563,77600.0
2007-11-28 11:45:00,5.03,5.04,5.03,5.03,73600.0,3.2563,3.2628,3.2563,3.2563,73600.0
2007-11-28 11:50:00,5.03,5.03,5.02,5.03,55200.0,3.2563,3.2563,3.2498,3.2563,55200.0
2007-11-28 11:55:00,5.03,5.04,5.03,5.03,32800.0,3.2563,3.2628,3.2563,3.2563,32800.0
2007-11-28 12:00:00,5.03,5.06,5.03,5.06,92800.0,3.2563,3.2757,3.2563,3.2757,92800.0
2007-11-28 12:05:00,5.06,5.06,5.06,5.06,76000.0,3.2757,3.2757,3.2757,3.2757,76000.0
2007-11-28 12:10:00,5.06,5.06,5.05,5.05,59200.0,3.2757,3.2757,3.2693,3.2693,59200.0
2007-11-28 12:15:00,5.06,5.06,5.05,5.06,84800.0,3.2757,3.2757,3.2693,3.2757,84800.0
2007-11-28 12:20:00,5.06,5.06,5.05,5.05,54400.0,3.2757,3.2757,3.2693,3.2693,54400.0
2007-11-28 12:25:00,5.05,5.06,5.05,5.05,11200.0,3.2693,3.2757,3.2693,3.2693,11200.0
2007-11-28 12:30:00,5.05,5.06,5.04,5.05,63200.0,3.2693,3.2757,3.2628,3.2693,63200.0
2007-11-28 12:35:00,5.05,5.06,5.04,5.05,187200.0,3.2693,3.2757,3.2628,3.2693,187200.0
2007-11-28 12:40:00,5.06,5.06,5.05,5.05,87200.0,3.2757,3.2757,3.2693,3.2693,87200.0
2007-11-28 12:45:00,5.04,5.05,5.04,5.05,38400.0,3.2628,3.2693,3.2628,3.2693,38400.0
2007-11-28 12:50:00,5.05,5.06,5.05,5.06,48800.0,3.2693,3.2757,3.2693,3.2757,48800.0
2007-11-28 12:55:00,5.06,5.06,5.06,5.06,44000.0,3.2757,3.2757,3.2757,3.2757,44000.0
2007-11-28 13:00:00,5.06,5.07,5.06,5.06,94400.0,3.2757,3.2822,3.2757,3.2757,94400.0
2007-11-28 13:05:00,5.06,5.07,5.06,5.06,32800.0,3.2757,3.2822,3.2757,3.2757,32800.0
2007-11-28 13:10:00,5.06,5.06,5.05,5.06,70400.0,3.2757,3.2757,3.2693,3.2757,70400.0
2007-11-28 13:15:00,5.06,5.08,5.06,5.07,106400.0,3.2757,3.2887,3.2757,3.2822,106400.0
2007-11-28 13:20:00,5.08,5.08,5.07,5.07,71200.0,3.2887,3.2887,3.2822,3.2822,71200.0
2007-11-28 13:25:00,5.07,5.07,5.06,5.06,80800.0,3.2822,3.2822,3.2757,3.2757,80800.0
2007-11-28 13:30:00,5.06,5.07,5.06,5.07,60800.0,3.2757,3.2822,3.2757,3.2822,60800.0
2007-11-28 13:35:00,5.06,5.08,5.06,5.08,104800.0,3.2757,3.2887,3.2757,3.2887,104800.0
2007-11-28 13:40:00,5.08,5.09,5.06,5.07,230400.0,3.2887,3.2952,3.2757,3.2822,230400.0
2007-11-28 13:45:00,5.07,5.08,5.07,5.08,68800.0,3.2822,3.2887,3.2822,3.2887,68800.0
2007-11-28 13:50:00,5.08,5.08,5.05,5.08,127200.0,3.2887,3.2887,3.2693,3.2887,127200.0
2007-11-28 13:55:00,5.08,5.08,5.07,5.07,220800.0,3.2887,3.2887,3.2822,3.2822,220800.0
2007-11-28 14:00:00,5.07,5.08,5.06,5.07,156800.0,3.2822,3.2887,3.2757,3.2822,156800.0
2007-11-28 14:05:00,5.07,5.08,5.06,5.08,80000.0,3.2822,3.2887,3.2757,3.2887,80000.0
2007-11-28 14:10:00,5.08,5.08,5.07,5.07,81600.0,3.2887,3.2887,3.2822,3.2822,81600.0
2007-11-28 14:15:00,5.07,5.08,5.07,5.07,80000.0,3.2822,3.2887,3.2822,3.2822,80000.0
2007-11-28 14:20:00,5.07,5.07,5.06,5.06,100000.0,3.2822,3.2822,3.2757,3.2757,100000.0
2007-11-28 14:25:00,5.06,5.07,5.06,5.06,135200.0,3.2757,3.2822,3.2757,3.2757,135200.0
2007-11-28 14:30:00,5.06,5.07,5.06,5.06,87200.0,3.2757,3.2822,3.2757,3.2757,87200.0
2007-11-28 14:35:00,5.07,5.08,5.06,5.07,142400.0,3.2822,3.2887,3.2757,3.2822,142400.0
2007-11-28 14:40:00,5.06,5.06,5.05,5.05,81600.0,3.2757,3.2757,3.2693,3.2693,81600.0
2007-11-28 14:45:00,5.05,5.06,5.05,5.06,65600.0,3.2693,3.2757,3.2693,3.2757,65600.0
2007-11-28 14:50:00,5.06,5.06,5.05,5.05,70400.0,3.2757,3.2757,3.2693,3.2693,70400.0
2007-11-28 14:55:00,5.05,5.06,5.05,5.06,96000.0,3.2693,3.2757,3.2693,3.2757,96000.0
2007-11-28 15:00:00,5.06,5.06,5.05,5.06,116000.0,3.2757,3.2757,3.2693,3.2757,116000.0
2007-11-28 15:05:00,5.06,5.08,5.05,5.07,87200.0,3.2757,3.2887,3.2693,3.2822,87200.0
2007-11-28 15:10:00,5.07,5.08,5.06,5.06,219200.0,3.2822,3.2887,3.2757,3.2757,219200.0
2007-11-28 15:15:00,5.06,5.07,5.06,5.07,90400.0,3.2757,3.2822,3.2757,3.2822,90400.0
2007-11-28 15:20:00,5.07,5.09,5.07,5.07,264000.0,3.2822,3.2952,3.2822,3.2822,264000.0
2007-11-28 15:25:00,5.07,5.08,5.07,5.07,96000.0,3.2822,3.2887,3.2822,3.2822,96000.0
2007-11-28 15:30:00,5.07,5.08,5.05,5.05,160800.0,3.2822,3.2887,3.2693,3.2693,160800.0
2007-11-28 15:35:00,5.05,5.06,5.04,5.06,232800.0,3.2693,3.2757,3.2628,3.2757,232800.0
2007-11-28 15:40:00,5.06,5.06,5.04,5.04,117600.0,3.2757,3.2757,3.2628,3.2628,117600.0
2007-11-28 15:45:00,5.04,5.06,5.04,5.05,160000.0,3.2628,3.2757,3.2628,3.2693,160000.0
2007-11-28 15:50:00,5.05,5.06,5.04,5.06,169600.0,3.2693,3.2757,3.2628,3.2757,169600.0
2007-11-28 15:55:00,5.06,5.08,5.06,5.07,466400.0,3.2757,3.2887,3.2757,3.2822,466400.0
2007-11-29 09:30:00,5.03,5.06,5.02,5.03,156000.0,3.2563,3.2757,3.2498,3.2563,156000.0
2007-11-29 09:35:00,5.03,5.04,5.0,5.01,51200.0,3.2563,3.2628,3.2369,3.2434,51200.0
2007-11-29 09:40:00,5.01,5.05,5.01,5.04,155200.0,3.2434,3.2693,3.2434,3.2628,155200.0
2007-11-29 09:45:00,5.03,5.04,4.99,4.99,259200.0,3.2563,3.2628,3.2304,3.2304,259200.0
2007-11-29 09:50:00,4.99,5.0,4.98,4.98,111200.0,3.2304,3.2369,3.2239,3.2239,111200.0
2007-11-29 09:55:00,4.98,4.99,4.98,4.99,104000.0,3.2239,3.2304,3.2239,3.2304,104000.0
2007-11-29 10:00:00,4.99,5.0,4.98,4.98,140800.0,3.2304,3.2369,3.2239,3.2239,140800.0
2007-11-29 10:05:00,4.98,4.98,4.96,4.96,69600.0,3.2239,3.2239,3.211,3.211,69600.0
2007-11-29 10:10:00,4.96,4.98,4.96,4.98,135200.0,3.211,3.2239,3.211,3.2239,135200.0
2007-11-29 10:15:00,4.98,5.0,4.98,4.99,118400.0,3.2239,3.2369,3.2239,3.2304,118400.0
2007-11-29 10:20:00,4.99,5.0,4.98,5.0,65600.0,3.2304,3.2369,3.2239,3.2369,65600.0
2007-11-29 10:25:00,4.99,5.0,4.99,5.0,43200.0,3.2304,3.2369,3.2304,3.2369,43200.0
2007-11-29 10:30:00,5.0,5.0,4.99,4.99,26400.0,3.2369,3.2369,3.2304,3.2304,26400.0
2007-11-29 10:35:00,4.99,5.0,4.99,4.99,100000.0,3.2304,3.2369,3.2304,3.2304,100000.0
2007-11-29 10:40:00,4.99,4.99,4.98,4.98,40000.0,3.2304,3.2304,3.2239,3.2239,40000.0
2007-11-29 10:45:00,4.98,4.98,4.98,4.98,26400.0,3.2239,3.2239,3.2239,3.2239,26400.0
2007-11-29 10:50:00,4.98,4.99,4.98,4.99,68000.0,3.2239,3.2304,3.2239,3.2304,68000.0
2007-11-29 10:55:00,4.98,4.99,4.98,4.99,27200.0,3.2239,3.2304,3.2239,3.2304,27200.0
2007-11-29 11:00:00,4.99,4.99,4.98,4.98,26400.0,3.2304,3.2304,3.2239,3.2239,26400.0
2007-11-29 11:05:00,4.98,4.99,4.98,4.99,55200.0,3.2239,3.2304,3.2239,3.2304,55200.0
2007-11-29 11:10:00,4.99,5.0,4.99,5.0,39200.0,3.2304,3.2369,3.2304,3.2369,39200.0
2007-11-29 11:15:00,5.0,5.0,4.99,4.99,41600.0,3.2369,3.2369,3.2304,3.2304,41600.0
2007-11-29 11:20:00,4.99,5.0,4.99,5.0,28000.0,3.2304,3.2369,3.2304,3.2369,28000.0
2007-11-29 11:25:00,5.0,5.0,4.99,4.99,32000.0,3.2369,3.2369,3.2304,3.2304,32000.0
2007-11-29 11:30:00,5.0,5.0,4.99,5.0,56800.0,3.2369,3.2369,3.2304,3.2369,56800.0
2007-11-29 11:35:00,5.0,5.0,4.99,4.99,122400.0,3.2369,3.2369,3.2304,3.2304,122400.0
2007-11-29 11:40:00,4.99,5.0,4.99,4.99,39200.0,3.2304,3.2369,3.2304,3.2304,39200.0
2007-11-29 11:45:00,5.0,5.03,5.0,5.02,540800.0,3.2369,3.2563,3.2369,3.2498,540800.0
2007-11-29 11:50:00,5.02,5.03,5.02,5.02,81600.0,3.2498,3.2563,3.2498,3.2498,81600.0
2007-11-29 11:55:00,5.02,5.03,5.02,5.02,35200.0,3.2498,3.2563,3.2498,3.2498,35200.0
2007-11-29 12:00:00,5.02,5.03,5.02,5.03,118400.0,3.2498,3.2563,3.2498,3.2563,118400.0
2007-11-29 12:05:00,5.03,5.03,5.02,5.03,84000.0,3.2563,3.2563,3.2498,3.2563,84000.0
2007-11-29 12:10:00,5.03,5.03,5.0,5.0,112000.0,3.2563,3.2563,3.2369,3.2369,112000.0
2007-11-29 12:15:00,5.0,5.0,4.99,5.0,32800.0,3.2369,3.2369,3.2304,3.2369,32800.0
2007-11-29 12:20:00,4.99,5.0,4.99,5.0,68800.0,3.2304,3.2369,3.2304,3.2369,68800.0
2007-11-29 12:25:00,5.0,5.0,5.0,5.0,29600.0,3.2369,3.2369,3.2369,3.2369,29600.0
2007-11-29 12:30:00,5.0,5.01,5.0,5.0,22400.0,3.2369,3.2434,3.2369,3.2369,22400.0
2007-11-29 12:35:00,5.0,5.01,5.0,5.01,60000.0,3.2369,3.2434,3.2369,3.2434,60000.0
2007-11-29 12:40:00,5.01,5.01,5.0,5.01,16000.0,3.2434,3.2434,3.2369,3.2434,16000.0
2007-11-29 12:45:00,5.01,5.01,4.99,4.99,94400.0,3.2434,3.2434,3.2304,3.2304,94400.0
2007-11-29 12:50:00,4.99,4.99,4.97,4.98,272800.0,3.2304,3.2304,3.2175,3.2239,272800.0
2007-11-29 12:55:00,4.98,4.99,4.97,4.98,25600.0,3.2239,3.2304,3.2175,3.2239,25600.0
2007-11-29 13:00:00,4.98,4.99,4.96,4.97,81600.0,3.2239,3.2304,3.211,3.2175,81600.0
2007-11-29 13:05:00,4.97,4.97,4.96,4.97,40800.0,3.2175,3.2175,3.211,3.2175,40800.0
2007-11-29 13:10:00,4.97,4.97,4.95,4.96,123200.0,3.2175,3.2175,3.2045,3.211,123200.0
2007-11-29 13:15:00,4.96,4.97,4.95,4.96,53600.0,3.211,3.2175,3.2045,3.211,53600.0
2007-11-29 13:20:00,4.96,4.96,4.95,4.96,41600.0,3.211,3.211,3.2045,3.211,41600.0
2007-11-29 13:25:00,4.96,4.97,4.96,4.96,20800.0,3.211,3.2175,3.211,3.211,20800.0
2007-11-29 13:30:00,4.97,4.98,4.97,4.98,22400.0,3.2175,3.2239,3.2175,3.2239,22400.0
2007-11-29 13:35:00,4.98,4.98,4.97,4.98,27200.0,3.2239,3.2239,3.2175,3.2239,27200.0
2007-11-29 13:40:00,4.98,4.98,4.96,4.96,39200.0,3.2239,3.2239,3.211,3.211,39200.0
2007-11-29 13:45:00,4.96,4.96,4.96,4.96,51200.0,3.211,3.211,3.211,3.211,51200.0
2007-11-29 13:50:00,4.96,4.98,4.96,4.97,36000.0,3.211,3.2239,3.211,3.2175,36000.0
2007-11-29 13:55:00,4.97,4.98,4.97,4.97,37600.0,3.2175,3.2239,3.2175,3.2175,37600.0
2007-11-29 14:00:00,4.97,4.98,4.97,4.97,44000.0,3.2175,3.2239,3.2175,3.2175,44000.0
2007-11-29 14:05:00,4.98,4.99,4.98,4.99,44800.0,3.2239,3.2304,3.2239,3.2304,44800.0
2007-11-29 14:10:00,4.99,5.0,4.99,4.99,37600.0,3.2304,3.2369,3.2304,3.2304,37600.0
2007-11-29 14:15:00,4.99,5.01,4.99,5.0,92800.0,3.2304,3.2434,3.2304,3.2369,92800.0
2007-11-29 14:20:00,4.99,5.0,4.98,4.99,59200.0,3.2304,3.2369,3.2239,3.2304,59200.0
2007-11-29 14:25:00,5.0,5.01,5.0,5.0,39200.0,3.2369,3.2434,3.2369,3.2369,39200.0
2007-11-29 14:30:00,5.01,5.01,4.99,5.0,45600.0,3.2434,3.2434,3.2304,3.2369,45600.0
2007-11-29 14:35:00,5.0,5.02,4.99,4.99,143200.0,3.2369,3.2498,3.2304,3.2304,143200.0
2007-11-29 14:40:00,4.99,5.0,4.98,4.99,58400.0,3.2304,3.2369,3.2239,3.2304,58400.0
2007-11-29 14:45:00,4.99,4.99,4.98,4.99,29600.0,3.2304,3.2304,3.2239,3.2304,29600.0
2007-11-29 14:50:00,4.98,4.99,4.98,4.99,47200.0,3.2239,3.2304,3.2239,3.2304,47200.0
2007-11-29 14:55:00,4.99,4.99,4.98,4.99,46400.0,3.2304,3.2304,3.2239,3.2304,46400.0
2007-11-29 15:00:00,4.99,4.99,4.99,4.99,70400.0,3.2304,3.2304,3.2304,3.2304,70400.0
2007-11-29 15:05:00,4.99,5.0,4.99,5.0,74400.0,3.2304,3.2369,3.2304,3.2369,74400.0
2007-11-29 15:10:00,4.99,5.0,4.98,4.98,47200.0,3.2304,3.2369,3.2239,3.2239,47200.0
2007-11-29 15:15:00,4.98,5.0,4.98,4.99,72800.0,3.2239,3.2369,3.2239,3.2304,72800.0
2007-11-29 15:20:00,4.99,4.99,4.98,4.99,73600.0,3.2304,3.2304,3.2239,3.2304,73600.0
2007-11-29 15:25:00,4.99,4.99,4.98,4.98,104000.0,3.2304,3.2304,3.2239,3.2239,104000.0
2007-11-29 15:30:00,4.98,4.99,4.96,4.98,89600.0,3.2239,3.2304,3.211,3.2239,89600.0
2007-11-29 15:35:00,4.98,4.98,4.97,4.98,92800.0,3.2239,3.2239,3.2175,3.2239,92800.0
2007-11-29 15:40:00,4.98,4.98,4.95,4.96,560000.0,3.2239,3.2239,3.2045,3.211,560000.0
2007-11-29 15:45:00,4.96,4.98,4.96,4.96,253600.0,3.211,3.2239,3.211,3.211,253600.0
2007-11-29 15:50:00,4.96,4.97,4.95,4.97,154400.0,3.211,3.2175,3.2045,3.2175,154400.0
2007-11-29 15:55:00,4.96,4.98,4.96,4.98,292800.0,3.211,3.2239,3.211,3.2239,292800.0
2007-11-30 09:30:00,4.95,5.0,4.95,5.0,123200.0,3.2045,3.2369,3.2045,3.2369,123200.0
2007-11-30 09:35:00,5.0,5.02,4.98,5.0,196800.0,3.2369,3.2498,3.2239,3.2369,196800.0
2007-11-30 09:40:00,5.0,5.0,4.99,5.0,195200.0,3.2369,3.2369,3.2304,3.2369,195200.0
2007-11-30 09:45:00,5.0,5.0,4.98,4.99,150400.0,3.2369,3.2369,3.2239,3.2304,150400.0
2007-11-30 09:50:00,4.99,5.0,4.99,4.99,192000.0,3.2304,3.2369,3.2304,3.2304,192000.0
2007-11-30 09:55:00,5.0,5.0,4.99,5.0,120000.0,3.2369,3.2369,3.2304,3.2369,120000.0
2007-11-30 10:00:00,5.0,5.0,4.97,4.97,322400.0,3.2369,3.2369,3.2175,3.2175,322400.0
2007-11-30 10:05:00,4.97,4.98,4.96,4.98,84000.0,3.2175,3.2239,3.211,3.2239,84000.0
2007-11-30 10:10:00,4.98,4.99,4.96,4.97,64800.0,3.2239,3.2304,3.211,3.2175,64800.0
2007-11-30 10:15:00,4.97,4.98,4.96,4.97,112000.0,3.2175,3.2239,3.211,3.2175,112000.0
2007-11-30 10:20:00,4.97,4.98,4.97,4.98,60000.0,3.2175,3.2239,3.2175,3.2239,60000.0
2007-11-30 10:25:00,4.98,4.99,4.97,4.99,88800.0,3.2239,3.2304,3.2175,3.2304,88800.0
2007-11-30 10:30:00,4.99,4.99,4.98,4.99,160800.0,3.2304,3.2304,3.2239,3.2304,160800.0
2007-11-30 10:35:00,4.99,4.99,4.98,4.99,122400.0,3.2304,3.2304,3.2239,3.2304,122400.0
2007-11-30 10:40:00,4.99,4.99,4.98,4.99,56800.0,3.2304,3.2304,3.2239,3.2304,56800.0
2007-11-30 10:45:00,4.98,4.98,4.97,4.97,28800.0,3.2239,3.2239,3.2175,3.2175,28800.0
2007-11-30 10:50:00,4.97,4.99,4.97,4.99,68800.0,3.2175,3.2304,3.2175,3.2304,68800.0
2007-11-30 10:55:00,4.99,4.99,4.97,4.97,70400.0,3.2304,3.2304,3.2175,3.2175,70400.0
2007-11-30 11:00:00,4.97,4.98,4.96,4.96,56800.0,3.2175,3.2239,3.211,3.211,56800.0
2007-11-30 11:05:00,4.96,4.97,4.96,4.96,80800.0,3.211,3.2175,3.211,3.211,80800.0
2007-11-30 11:10:00,4.96,4.97,4.96,4.96,50400.0,3.211,3.2175,3.211,3.211,50400.0
2007-11-30 11:15:00,4.96,4.97,4.95,4.95,140000.0,3.211,3.2175,3.2045,3.2045,140000.0
2007-11-30 11:20:00,4.95,4.97,4.95,4.96,30400.0,3.2045,3.2175,3.2045,3.211,30400.0
2007-11-30 11:25:00,4.96,4.97,4.96,4.96,172000.0,3.211,3.2175,3.211,3.211,172000.0
2007-11-30 11:30:00,4.96,4.96,4.94,4.96,91200.0,3.211,3.211,3.1981,3.211,91200.0
2007-11-30 11:35:00,4.96,4.96,4.95,4.96,40000.0,3.211,3.211,3.2045,3.211,40000.0
2007-11-30 11:40:00,4.96,4.97,4.95,4.95,71200.0,3.211,3.2175,3.2045,3.2045,71200.0
2007-11-30 11:45:00,4.95,4.97,4.95,4.97,32000.0,3.2045,3.2175,3.2045,3.2175,32000.0
2007-11-30 11:50:00,4.96,4.96,4.95,4.96,57600.0,3.211,3.211,3.2045,3.211,57600.0
2007-11-30 11:55:00,4.95,4.96,4.95,4.95,37600.0,3.2045,3.211,3.2045,3.2045,37600.0
2007-11-30 12:00:00,4.95,4.95,4.95,4.95,93600.0,3.2045,3.2045,3.2045,3.2045,93600.0
2007-11-30 12:05:00,4.95,4.95,4.93,4.93,124800.0,3.2045,3.2045,3.1916,3.1916,124800.0
2007-11-30 12:10:00,4.93,4.94,4.93,4.94,29600.0,3.1916,3.1981,3.1916,3.1981,29600.0
2007-11-30 12:15:00,4.94,4.94,4.93,4.94,57600.0,3.1981,3.1981,3.1916,3.1981,57600.0
2007-11-30 12:20:00,4.94,4.95,4.93,4.93,47200.0,3.1981,3.2045,3.1916,3.1916,47200.0
2007-11-30 12:25:00,4.93,4.94,4.93,4.93,64800.0,3.1916,3.1981,3.1916,3.1916,64800.0
2007-11-30 12:30:00,4.93,4.94,4.93,4.93,60800.0,3.1916,3.1981,3.1916,3.1916,60800.0
2007-11-30 12:35:00,4.93,4.94,4.93,4.94,18400.0,3.1916,3.1981,3.1916,3.1981,18400.0
2007-11-30 12:40:00,4.94,4.94,4.94,4.94,186400.0,3.1981,3.1981,3.1981,3.1981,186400.0
2007-11-30 12:45:00,4.94,4.94,4.93,4.94,68000.0,3.1981,3.1981,3.1916,3.1981,68000.0
2007-11-30 12:50:00,4.94,4.95,4.94,4.95,33600.0,3.1981,3.2045,3.1981,3.2045,33600.0
2007-11-30 12:55:00,4.95,4.96,4.95,4.95,44800.0,3.2045,3.211,3.2045,3.2045,44800.0
2007-11-30 13:00:00,4.95,4.95,4.94,4.95,27200.0,3.2045,3.2045,3.1981,3.2045,27200.0
2007-11-30 13:05:00,4.95,4.96,4.95,4.95,46400.0,3.2045,3.211,3.2045,3.2045,46400.0
2007-11-30 13:10:00,4.95,4.95,4.94,4.94,38400.0,3.2045,3.2045,3.1981,3.1981,38400.0
2007-11-30 13:15:00,4.94,4.96,4.94,4.95,77600.0,3.1981,3.211,3.1981,3.2045,77600.0
2007-11-30 13:20:00,4.95,4.95,4.95,4.95,43200.0,3.2045,3.2045,3.2045,3.2045,43200.0
2007-11-30 13:25:00,4.95,4.96,4.95,4.96,78400.0,3.2045,3.211,3.2045,3.211,78400.0
2007-11-30 13:30:00,4.96,4.96,4.95,4.96,37600.0,3.211,3.211,3.2045,3.211,37600.0
2007-11-30 13:35:00,4.96,4.97,4.96,4.96,29600.0,3.211,3.2175,3.211,3.211,29600.0
2007-11-30 13:40:00,4.96,4.96,4.96,4.96,20800.0,3.211,3.211,3.211,3.211,20800.0
2007-11-30 13:45:00,4.96,4.96,4.96,4.96,32800.0,3.211,3.211,3.211,3.211,32800.0
2007-11-30 13:50:00,4.96,4.97,4.96,4.96,25600.0,3.211,3.2175,3.211,3.211,25600.0
2007-11-30 13:55:00,4.97,4.97,4.96,4.96,41600.0,3.2175,3.2175,3.211,3.211,41600.0
2007-11-30 14:00:00,4.96,4.96,4.95,4.95,60000.0,3.211,3.211,3.2045,3.2045,60000.0
2007-11-30 14:05:00,4.95,4.96,4.95,4.96,40800.0,3.2045,3.211,3.2045,3.211,40800.0
2007-11-30 14:10:00,4.96,4.97,4.96,4.97,44000.0,3.211,3.2175,3.211,3.2175,44000.0
2007-11-30 14:15:00,4.97,4.98,4.97,4.97,55200.0,3.2175,3.2239,3.2175,3.2175,55200.0
2007-11-30 14:20:00,4.97,4.97,4.97,4.97,32800.0,3.2175,3.2175,3.2175,3.2175,32800.0
2007-11-30 14:25:00,4.97,4.97,4.96,4.97,29600.0,3.2175,3.2175,3.211,3.2175,29600.0
2007-11-30 14:30:00,4.97,4.98,4.96,4.97,54400.0,3.2175,3.2239,3.211,3.2175,54400.0
2007-11-30 14:35:00,4.98,4.98,4.97,4.97,78400.0,3.2239,3.2239,3.2175,3.2175,78400.0
2007-11-30 14:40:00,4.97,4.98,4.96,4.97,36000.0,3.2175,3.2239,3.211,3.2175,36000.0
2007-11-30 14:45:00,4.97,4.97,4.95,4.95,48000.0,3.2175,3.2175,3.2045,3.2045,48000.0
2007-11-30 14:50:00,4.95,4.95,4.94,4.95,56000.0,3.2045,3.2045,3.1981,3.2045,56000.0
2007-11-30 14:55:00,4.95,4.96,4.95,4.95,40800.0,3.2045,3.211,3.2045,3.2045,40800.0
2007-11-30 15:00:00,4.95,4.95,4.94,4.94,68000.0,3.2045,3.2045,3.1981,3.1981,68000.0
2007-11-30 15:05:00,4.94,4.94,4.91,4.92,136800.0,3.1981,3.1981,3.1786,3.1851,136800.0
2007-11-30 15:10:00,4.92,4.93,4.91,4.93,80000.0,3.1851,3.1916,3.1786,3.1916,80000.0
2007-11-30 15:15:00,4.93,4.93,4.91,4.92,55200.0,3.1916,3.1916,3.1786,3.1851,55200.0
2007-11-30 15:20:00,4.92,4.93,4.92,4.93,146400.0,3.1851,3.1916,3.1851,3.1916,146400.0
2007-11-30 15:25:00,4.93,4.94,4.93,4.93,54400.0,3.1916,3.1981,3.1916,3.1916,54400.0
2007-11-30 15:30:00,4.93,4.95,4.93,4.93,92800.0,3.1916,3.2045,3.1916,3.1916,92800.0
2007-11-30 15:35:00,4.93,4.94,4.93,4.94,50400.0,3.1916,3.1981,3.1916,3.1981,50400.0
2007-11-30 15:40:00,4.93,4.96,4.93,4.95,77600.0,3.1916,3.211,3.1916,3.2045,77600.0
2007-11-30 15:45:00,4.95,4.95,4.94,4.94,62400.0,3.2045,3.2045,3.1981,3.1981,62400.0
2007-11-30 15:50:00,4.94,4.96,4.94,4.95,188000.0,3.1981,3.211,3.1981,3.2045,188000.0
2007-11-30 15:55:00,4.94,4.97,4.94,4.95,447200.0,3.1981,3.2175,3.1981,3.2045,447200.0
2007-12-03 09:30:00,4.89,4.95,4.89,4.93,168800.0,3.1657,3.2045,3.1657,3.1916,168800.0
2007-12-03 09:35:00,4.93,4.94,4.93,4.93,89600.0,3.1916,3.1981,3.1916,3.1916,89600.0
2007-12-03 09:40:00,4.93,4.95,4.92,4.94,100800.0,3.1916,3.2045,3.1851,3.1981,100800.0
2007-12-03 09:45:00,4.94,4.95,4.93,4.94,153600.0,3.1981,3.2045,3.1916,3.1981,153600.0
2007-12-03 09:50:00,4.95,4.97,4.93,4.96,286400.0,3.2045,3.2175,3.1916,3.211,286400.0
2007-12-03 09:55:00,4.96,4.96,4.94,4.94,147200.0,3.211,3.211,3.1981,3.1981,147200.0
2007-12-03 10:00:00,4.94,4.95,4.93,4.93,214400.0,3.1981,3.2045,3.1916,3.1916,214400.0
2007-12-03 10:05:00,4.93,4.95,4.92,4.94,100800.0,3.1916,3.2045,3.1851,3.1981,100800.0
2007-12-03 10:10:00,4.94,4.96,4.94,4.96,124800.0,3.1981,3.211,3.1981,3.211,124800.0
2007-12-03 10:15:00,4.96,4.98,4.96,4.97,100800.0,3.211,3.2239,3.211,3.2175,100800.0
2007-12-03 10:20:00,4.97,5.0,4.97,4.99,108800.0,3.2175,3.2369,3.2175,3.2304,108800.0
2007-12-03 10:25:00,4.99,4.99,4.99,4.99,81600.0,3.2304,3.2304,3.2304,3.2304,81600.0
2007-12-03 10:30:00,4.99,5.01,4.99,5.01,80000.0,3.2304,3.2434,3.2304,3.2434,80000.0
2007-12-03 10:35:00,5.01,5.03,5.01,5.02,124000.0,3.2434,3.2563,3.2434,3.2498,124000.0
2007-12-03 10:40:00,5.02,5.02,5.01,5.01,191200.0,3.2498,3.2498,3.2434,3.2434,191200.0
2007-12-03 10:45:00,5.01,5.01,5.0,5.0,144800.0,3.2434,3.2434,3.2369,3.2369,144800.0
2007-12-03 10:50:00,5.0,5.0,4.99,4.99,68000.0,3.2369,3.2369,3.2304,3.2304,68000.0
2007-12-03 10:55:00,5.0,5.02,4.99,5.0,204800.0,3.2369,3.2498,3.2304,3.2369,204800.0
2007-12-03 11:00:00,5.0,5.0,4.99,5.0,127200.0,3.2369,3.2369,3.2304,3.2369,127200.0
2007-12-03 11:05:00,4.99,5.0,4.99,5.0,60000.0,3.2304,3.2369,3.2304,3.2369,60000.0
2007-12-03 11:10:00,5.0,5.0,4.99,4.99,67200.0,3.2369,3.2369,3.2304,3.2304,67200.0
2007-12-03 11:15:00,4.99,4.99,4.98,4.99,65600.0,3.2304,3.2304,3.2239,3.2304,65600.0
2007-12-03 11:20:00,4.99,5.01,4.99,5.01,64800.0,3.2304,3.2434,3.2304,3.2434,64800.0
2007-12-03 11:25:00,5.01,5.02,5.01,5.01,89600.0,3.2434,3.2498,3.2434,3.2434,89600.0
2007-12-03 11:30:00,5.01,5.01,5.0,5.01,49600.0,3.2434,3.2434,3.2369,3.2434,49600.0
2007-12-03 11:35:00,5.0,5.01,4.99,5.0,91200.0,3.2369,3.2434,3.2304,3.2369,91200.0
2007-12-03 11:40:00,5.0,5.01,5.0,5.01,37600.0,3.2369,3.2434,3.2369,3.2434,37600.0
2007-12-03 11:45:00,5.0,5.01,5.0,5.01,30400.0,3.2369,3.2434,3.2369,3.2434,30400.0
2007-12-03 11:50:00,5.01,5.01,5.01,5.01,60000.0,3.2434,3.2434,3.2434,3.2434,60000.0
2007-12-03 11:55:00,5.01,5.01,5.0,5.01,63200.0,3.2434,3.2434,3.2369,3.2434,63200.0
2007-12-03 12:00:00,5.01,5.01,5.0,5.0,67200.0,3.2434,3.2434,3.2369,3.2369,67200.0
2007-12-03 12:05:00,5.0,5.01,5.0,5.01,75200.0,3.2369,3.2434,3.2369,3.2434,75200.0
2007-12-03 12:10:00,5.01,5.01,5.01,5.01,75200.0,3.2434,3.2434,3.2434,3.2434,75200.0
2007-12-03 12:15:00,5.01,5.01,5.0,5.01,16000.0,3.2434,3.2434,3.2369,3.2434,16000.0
2007-12-03 12:20:00,5.01,5.01,5.0,5.01,20800.0,3.2434,3.2434,3.2369,3.2434,20800.0
2007-12-03 12:25:00,5.01,5.01,5.01,5.01,48800.0,3.2434,3.2434,3.2434,3.2434,48800.0
2007-12-03 12:30:00,5.01,5.01,5.01,5.01,56000.0,3.2434,3.2434,3.2434,3.2434,56000.0
2007-12-03 12:35:00,5.01,5.02,5.01,5.02,55200.0,3.2434,3.2498,3.2434,3.2498,55200.0
2007-12-03 12:40:00,5.02,5.02,5.01,5.01,54400.0,3.2498,3.2498,3.2434,3.2434,54400.0
2007-12-03 12:45:00,5.01,5.01,5.01,5.01,32800.0,3.2434,3.2434,3.2434,3.2434,32800.0
2007-12-03 12:50:00,5.01,5.02,5.0,5.02,45600.0,3.2434,3.2498,3.2369,3.2498,45600.0
2007-12-03 12:55:00,5.01,5.02,5.01,5.01,42400.0,3.2434,3.2498,3.2434,3.2434,42400.0
2007-12-03 13:00:00,5.01,5.01,5.0,5.01,61600.0,3.2434,3.2434,3.2369,3.2434,61600.0
2007-12-03 13:05:00,5.01,5.02,5.01,5.01,39200.0,3.2434,3.2498,3.2434,3.2434,39200.0
2007-12-03 13:10:00,5.01,5.02,5.01,5.01,40000.0,3.2434,3.2498,3.2434,3.2434,40000.0
2007-12-03 13:15:00,5.01,5.01,5.01,5.01,37600.0,3.2434,3.2434,3.2434,3.2434,37600.0
2007-12-03 13:20:00,5.01,5.02,5.01,5.01,43200.0,3.2434,3.2498,3.2434,3.2434,43200.0
2007-12-03 13:25:00,5.01,5.01,5.0,5.01,34400.0,3.2434,3.2434,3.2369,3.2434,34400.0
2007-12-03 13:30:00,5.01,5.01,4.99,5.0,77600.0,3.2434,3.2434,3.2304,3.2369,77600.0
2007-12-03 13:35:00,5.0,5.0,4.99,5.0,28800.0,3.2369,3.2369,3.2304,3.2369,28800.0
2007-12-03 13:40:00,5.0,5.0,4.99,4.99,56800.0,3.2369,3.2369,3.2304,3.2304,56800.0
2007-12-03 13:45:00,4.99,5.0,4.98,4.99,36000.0,3.2304,3.2369,3.2239,3.2304,36000.0
2007-12-03 13:50:00,4.99,4.99,4.98,4.99,54400.0,3.2304,3.2304,3.2239,3.2304,54400.0
2007-12-03 13:55:00,4.98,4.99,4.98,4.98,68000.0,3.2239,3.2304,3.2239,3.2239,68000.0
2007-12-03 14:00:00,4.98,5.0,4.98,5.0,42400.0,3.2239,3.2369,3.2239,3.2369,42400.0
2007-12-03 14:05:00,5.0,5.01,5.0,5.01,27200.0,3.2369,3.2434,3.2369,3.2434,27200.0
2007-12-03 14:10:00,5.01,5.02,5.01,5.02,67200.0,3.2434,3.2498,3.2434,3.2498,67200.0
2007-12-03 14:15:00,5.02,5.02,5.02,5.02,59200.0,3.2498,3.2498,3.2498,3.2498,59200.0
2007-12-03 14:20:00,5.02,5.03,5.02,5.02,96000.0,3.2498,3.2563,3.2498,3.2498,96000.0
2007-12-03 14:25:00,5.02,5.03,5.02,5.02,104800.0,3.2498,3.2563,3.2498,3.2498,104800.0
2007-12-03 14:30:00,5.02,5.02,5.01,5.01,42400.0,3.2498,3.2498,3.2434,3.2434,42400.0
2007-12-03 14:35:00,5.01,5.02,5.01,5.02,40000.0,3.2434,3.2498,3.2434,3.2498,40000.0
2007-12-03 14:40:00,5.02,5.03,5.02,5.02,32000.0,3.2498,3.2563,3.2498,3.2498,32000.0
2007-12-03 14:45:00,5.02,5.03,5.02,5.02,32800.0,3.2498,3.2563,3.2498,3.2498,32800.0
2007-12-03 14:50:00,5.02,5.04,5.02,5.04,87200.0,3.2498,3.2628,3.2498,3.2628,87200.0
2007-12-03 14:55:00,5.04,5.04,5.03,5.03,44800.0,3.2628,3.2628,3.2563,3.2563,44800.0
2007-12-03 15:00:00,5.03,5.03,5.02,5.03,94400.0,3.2563,3.2563,3.2498,3.2563,94400.0
2007-12-03 15:05:00,5.03,5.03,5.01,5.01,51200.0,3.2563,3.2563,3.2434,3.2434,51200.0
2007-12-03 15:10:00,5.01,5.02,5.01,5.01,73600.0,3.2434,3.2498,3.2434,3.2434,73600.0
2007-12-03 15:15:00,5.01,5.02,5.01,5.02,38400.0,3.2434,3.2498,3.2434,3.2498,38400.0
2007-12-03 15:20:00,5.02,5.03,5.01,5.03,70400.0,3.2498,3.2563,3.2434,3.2563,70400.0
2007-12-03 15:25:00,5.03,5.03,5.02,5.03,48800.0,3.2563,3.2563,3.2498,3.2563,48800.0
2007-12-03 15:30:00,5.03,5.03,5.02,5.03,79200.0,3.2563,3.2563,3.2498,3.2563,79200.0
2007-12-03 15:35:00,5.03,5.03,5.02,5.02,82400.0,3.2563,3.2563,3.2498,3.2498,82400.0
2007-12-03 15:40:00,5.02,5.02,5.01,5.02,68000.0,3.2498,3.2498,3.2434,3.2498,68000.0
2007-12-03 15:45:00,5.02,5.02,5.01,5.02,133600.0,3.2498,3.2498,3.2434,3.2498,133600.0
2007-12-03 15:50:00,5.02,5.02,5.0,5.01,132800.0,3.2498,3.2498,3.2369,3.2434,132800.0
2007-12-03 15:55:00,5.01,5.01,5.0,5.0,270400.0,3.2434,3.2434,3.2369,3.2369,270400.0
2007-12-04 09:30:00,4.9,4.93,4.9,4.92,254400.0,3.1722,3.1916,3.1722,3.1851,254400.0
2007-12-04 09:35:00,4.93,4.93,4.89,4.9,96800.0,3.1916,3.1916,3.1657,3.1722,96800.0
2007-12-04 09:40:00,4.9,4.91,4.89,4.89,63200.0,3.1722,3.1786,3.1657,3.1657,63200.0
2007-12-04 09:45:00,4.89,4.9,4.89,4.89,148000.0,3.1657,3.1722,3.1657,3.1657,148000.0
2007-12-04 09:50:00,4.89,4.91,4.89,4.9,68000.0,3.1657,3.1786,3.1657,3.1722,68000.0
2007-12-04 09:55:00,4.9,4.91,4.9,4.91,76000.0,3.1722,3.1786,3.1722,3.1786,76000.0
2007-12-04 10:00:00,4.91,4.92,4.9,4.9,84800.0,3.1786,3.1851,3.1722,3.1722,84800.0
2007-12-04 10:05:00,4.9,4.91,4.9,4.9,51200.0,3.1722,3.1786,3.1722,3.1722,51200.0
2007-12-04 10:10:00,4.9,4.91,4.9,4.91,60000.0,3.1722,3.1786,3.1722,3.1786,60000.0
2007-12-04 10:15:00,4.91,4.91,4.9,4.9,52800.0,3.1786,3.1786,3.1722,3.1722,52800.0
2007-12-04 10:20:00,4.9,4.91,4.89,4.91,51200.0,3.1722,3.1786,3.1657,3.1786,51200.0
2007-12-04 10:25:00,4.91,4.92,4.91,4.92,47200.0,3.1786,3.1851,3.1786,3.1851,47200.0
2007-12-04 10:30:00,4.91,4.93,4.91,4.92,112800.0,3.1786,3.1916,3.1786,3.1851,112800.0
2007-12-04 10:35:00,4.92,4.93,4.92,4.92,61600.0,3.1851,3.1916,3.1851,3.1851,61600.0
2007-12-04 10:40:00,4.93,4.93,4.92,4.93,19200.0,3.1916,3.1916,3.1851,3.1916,19200.0
2007-12-04 10:45:00,4.93,4.94,4.92,4.92,20800.0,3.1916,3.1981,3.1851,3.1851,20800.0
2007-12-04 10:50:00,4.92,4.93,4.92,4.92,26400.0,3.1851,3.1916,3.1851,3.1851,26400.0
2007-12-04 10:55:00,4.92,4.93,4.92,4.92,17600.0,3.1851,3.1916,3.1851,3.1851,17600.0
2007-12-04 11:00:00,4.93,4.95,4.92,4.95,73600.0,3.1916,3.2045,3.1851,3.2045,73600.0
2007-12-04 11:05:00,4.95,4.96,4.94,4.96,56000.0,3.2045,3.211,3.1981,3.211,56000.0
2007-12-04 11:10:00,4.96,4.96,4.96,4.96,40800.0,3.211,3.211,3.211,3.211,40800.0
2007-12-04 11:15:00,4.96,4.97,4.96,4.97,38400.0,3.211,3.2175,3.211,3.2175,38400.0
2007-12-04 11:20:00,4.97,4.98,4.97,4.97,49600.0,3.2175,3.2239,3.2175,3.2175,49600.0
2007-12-04 11:25:00,4.97,4.97,4.96,4.97,78400.0,3.2175,3.2175,3.211,3.2175,78400.0
2007-12-04 11:30:00,4.96,4.96,4.96,4.96,23200.0,3.211,3.211,3.211,3.211,23200.0
2007-12-04 11:35:00,4.96,4.96,4.95,4.96,29600.0,3.211,3.211,3.2045,3.211,29600.0
2007-12-04 11:40:00,4.96,4.97,4.96,4.96,12000.0,3.211,3.2175,3.211,3.211,12000.0
2007-12-04 11:45:00,4.96,4.98,4.96,4.97,40800.0,3.211,3.2239,3.211,3.2175,40800.0
2007-12-04 11:50:00,4.97,4.98,4.97,4.98,36800.0,3.2175,3.2239,3.2175,3.2239,36800.0
2007-12-04 11:55:00,4.98,4.98,4.98,4.98,40000.0,3.2239,3.2239,3.2239,3.2239,40000.0
2007-12-04 12:00:00,4.98,4.99,4.98,4.99,41600.0,3.2239,3.2304,3.2239,3.2304,41600.0
2007-12-04 12:05:00,4.99,5.0,4.99,4.99,23200.0,3.2304,3.2369,3.2304,3.2304,23200.0
2007-12-04 12:10:00,4.99,5.0,4.99,4.99,25600.0,3.2304,3.2369,3.2304,3.2304,25600.0
2007-12-04 12:15:00,4.99,5.0,4.99,5.0,16800.0,3.2304,3.2369,3.2304,3.2369,16800.0
2007-12-04 12:20:00,5.0,5.01,5.0,5.01,25600.0,3.2369,3.2434,3.2369,3.2434,25600.0
2007-12-04 12:25:00,5.0,5.01,5.0,5.01,40800.0,3.2369,3.2434,3.2369,3.2434,40800.0
2007-12-04 12:30:00,5.01,5.01,5.01,5.01,22400.0,3.2434,3.2434,3.2434,3.2434,22400.0
2007-12-04 12:35:00,5.01,5.01,5.01,5.01,49600.0,3.2434,3.2434,3.2434,3.2434,49600.0
2007-12-04 12:40:00,5.01,5.02,5.01,5.02,20000.0,3.2434,3.2498,3.2434,3.2498,20000.0
2007-12-04 12:45:00,5.02,5.03,5.02,5.03,46400.0,3.2498,3.2563,3.2498,3.2563,46400.0
2007-12-04 12:50:00,5.03,5.03,5.02,5.02,27200.0,3.2563,3.2563,3.2498,3.2498,27200.0
2007-12-04 12:55:00,5.02,5.03,5.02,5.03,29600.0,3.2498,3.2563,3.2498,3.2563,29600.0
2007-12-04 13:00:00,5.03,5.04,5.03,5.03,38400.0,3.2563,3.2628,3.2563,3.2563,38400.0
2007-12-04 13:05:00,5.03,5.03,5.03,5.03,15200.0,3.2563,3.2563,3.2563,3.2563,15200.0
2007-12-04 13:10:00,5.02,5.02,5.02,5.02,19200.0,3.2498,3.2498,3.2498,3.2498,19200.0
2007-12-04 13:15:00,5.02,5.02,5.02,5.02,12800.0,3.2498,3.2498,3.2498,3.2498,12800.0
2007-12-04 13:20:00,5.02,5.02,5.01,5.01,64800.0,3.2498,3.2498,3.2434,3.2434,64800.0
2007-12-04 13:25:00,5.01,5.02,5.01,5.02,26400.0,3.2434,3.2498,3.2434,3.2498,26400.0
2007-12-04 13:30:00,5.02,5.03,5.02,5.03,36800.0,3.2498,3.2563,3.2498,3.2563,36800.0
2007-12-04 13:35:00,5.03,5.03,5.02,5.03,26400.0,3.2563,3.2563,3.2498,3.2563,26400.0
2007-12-04 13:40:00,5.04,5.04,5.03,5.04,96800.0,3.2628,3.2628,3.2563,3.2628,96800.0
2007-12-04 13:45:00,5.04,5.04,5.03,5.04,34400.0,3.2628,3.2628,3.2563,3.2628,34400.0
2007-12-04 13:50:00,5.04,5.04,5.03,5.03,39200.0,3.2628,3.2628,3.2563,3.2563,39200.0
2007-12-04 13:55:00,5.03,5.04,5.03,5.04,45600.0,3.2563,3.2628,3.2563,3.2628,45600.0
2007-12-04 14:00:00,5.04,5.04,5.01,5.01,41600.0,3.2628,3.2628,3.2434,3.2434,41600.0
2007-12-04 14:05:00,5.01,5.02,5.01,5.01,42400.0,3.2434,3.2498,3.2434,3.2434,42400.0
2007-12-04 14:10:00,5.01,5.01,5.0,5.01,36800.0,3.2434,3.2434,3.2369,3.2434,36800.0
2007-12-04 14:15:00,5.01,5.02,5.01,5.01,56000.0,3.2434,3.2498,3.2434,3.2434,56000.0
2007-12-04 14:20:00,5.01,5.01,5.01,5.01,28000.0,3.2434,3.2434,3.2434,3.2434,28000.0
2007-12-04 14:25:00,5.01,5.01,5.0,5.01,20000.0,3.2434,3.2434,3.2369,3.2434,20000.0
2007-12-04 14:30:00,5.01,5.01,5.0,5.0,51200.0,3.2434,3.2434,3.2369,3.2369,51200.0
2007-12-04 14:35:00,5.0,5.01,5.0,5.01,17600.0,3.2369,3.2434,3.2369,3.2434,17600.0
2007-12-04 14:40:00,5.01,5.02,5.01,5.01,32800.0,3.2434,3.2498,3.2434,3.2434,32800.0
2007-12-04 14:45:00,5.01,5.02,5.01,5.02,32000.0,3.2434,3.2498,3.2434,3.2498,32000.0
2007-12-04 14:50:00,5.02,5.03,5.02,5.02,28800.0,3.2498,3.2563,3.2498,3.2498,28800.0
2007-12-04 14:55:00,5.02,5.03,5.01,5.03,33600.0,3.2498,3.2563,3.2434,3.2563,33600.0
2007-12-04 15:00:00,5.03,5.03,5.02,5.03,203200.0,3.2563,3.2563,3.2498,3.2563,203200.0
2007-12-04 15:05:00,5.03,5.03,5.02,5.03,40800.0,3.2563,3.2563,3.2498,3.2563,40800.0
2007-12-04 15:10:00,5.03,5.03,5.03,5.03,36800.0,3.2563,3.2563,3.2563,3.2563,36800.0
2007-12-04 15:15:00,5.03,5.03,5.02,5.03,44000.0,3.2563,3.2563,3.2498,3.2563,44000.0
2007-12-04 15:20:00,5.03,5.03,5.02,5.03,104000.0,3.2563,3.2563,3.2498,3.2563,104000.0
2007-12-04 15:25:00,5.03,5.03,5.0,5.01,135200.0,3.2563,3.2563,3.2369,3.2434,135200.0
2007-12-04 15:30:00,5.01,5.02,5.01,5.02,56800.0,3.2434,3.2498,3.2434,3.2498,56800.0
2007-12-04 15:35:00,5.02,5.03,5.01,5.02,92800.0,3.2498,3.2563,3.2434,3.2498,92800.0
2007-12-04 15:40:00,5.01,5.01,5.0,5.01,102400.0,3.2434,3.2434,3.2369,3.2434,102400.0
2007-12-04 15:45:00,5.01,5.01,5.0,5.01,112800.0,3.2434,3.2434,3.2369,3.2434,112800.0
2007-12-04 15:50:00,5.01,5.01,5.0,5.01,132000.0,3.2434,3.2434,3.2369,3.2434,132000.0
2007-12-04 15:55:00,5.01,5.02,5.01,5.02,248000.0,3.2434,3.2498,3.2434,3.2498,248000.0
2007-12-05 09:30:00,5.13,5.22,5.13,5.18,488800.0,3.3211,3.3793,3.3211,3.3534,488800.0
2007-12-05 09:35:00,5.19,5.19,5.14,5.14,122400.0,3.3599,3.3599,3.3275,3.3275,122400.0
2007-12-05 09:40:00,5.15,5.16,5.11,5.11,191200.0,3.334,3.3405,3.3081,3.3081,191200.0
2007-12-05 09:45:00,5.12,5.12,5.11,5.12,56800.0,3.3146,3.3146,3.3081,3.3146,56800.0
2007-12-05 09:50:00,5.12,5.14,5.12,5.13,200000.0,3.3146,3.3275,3.3146,3.3211,200000.0
2007-12-05 09:55:00,5.13,5.15,5.13,5.13,143200.0,3.3211,3.334,3.3211,3.3211,143200.0
2007-12-05 10:00:00,5.13,5.15,5.13,5.14,215200.0,3.3211,3.334,3.3211,3.3275,215200.0
2007-12-05 10:05:00,5.14,5.17,5.14,5.16,128000.0,3.3275,3.347,3.3275,3.3405,128000.0
2007-12-05 10:10:00,5.16,5.16,5.15,5.16,88800.0,3.3405,3.3405,3.334,3.3405,88800.0
2007-12-05 10:15:00,5.16,5.17,5.15,5.16,159200.0,3.3405,3.347,3.334,3.3405,159200.0
2007-12-05 10:20:00,5.16,5.17,5.16,5.17,48000.0,3.3405,3.347,3.3405,3.347,48000.0
2007-12-05 10:25:00,5.17,5.17,5.17,5.17,60000.0,3.347,3.347,3.347,3.347,60000.0
2007-12-05 10:30:00,5.17,5.17,5.16,5.16,45600.0,3.347,3.347,3.3405,3.3405,45600.0
2007-12-05 10:35:00,5.16,5.17,5.16,5.17,43200.0,3.3405,3.347,3.3405,3.347,43200.0
2007-12-05 10:40:00,5.17,5.17,5.16,5.17,106400.0,3.347,3.347,3.3405,3.347,106400.0
2007-12-05 10:45:00,5.17,5.17,5.15,5.15,143200.0,3.347,3.347,3.334,3.334,143200.0
2007-12-05 10:50:00,5.15,5.16,5.15,5.16,69600.0,3.334,3.3405,3.334,3.3405,69600.0
2007-12-05 10:55:00,5.16,5.17,5.16,5.17,49600.0,3.3405,3.347,3.3405,3.347,49600.0
2007-12-05 11:00:00,5.17,5.18,5.16,5.16,129600.0,3.347,3.3534,3.3405,3.3405,129600.0
2007-12-05 11:05:00,5.16,5.16,5.16,5.16,96800.0,3.3405,3.3405,3.3405,3.3405,96800.0
2007-12-05 11:10:00,5.16,5.17,5.16,5.17,111200.0,3.3405,3.347,3.3405,3.347,111200.0
2007-12-05 11:15:00,5.17,5.18,5.17,5.18,107200.0,3.347,3.3534,3.347,3.3534,107200.0
2007-12-05 11:20:00,5.17,5.18,5.17,5.17,56000.0,3.347,3.3534,3.347,3.347,56000.0
2007-12-05 11:25:00,5.17,5.17,5.17,5.17,36800.0,3.347,3.347,3.347,3.347,36800.0
2007-12-05 11:30:00,5.17,5.18,5.17,5.17,43200.0,3.347,3.3534,3.347,3.347,43200.0
2007-12-05 11:35:00,5.17,5.17,5.17,5.17,44800.0,3.347,3.347,3.347,3.347,44800.0
2007-12-05 11:40:00,5.17,5.18,5.17,5.18,105600.0,3.347,3.3534,3.347,3.3534,105600.0
2007-12-05 11:45:00,5.18,5.2,5.18,5.2,104000.0,3.3534,3.3664,3.3534,3.3664,104000.0
2007-12-05 11:50:00,5.2,5.2,5.19,5.2,12000.0,3.3664,3.3664,3.3599,3.3664,12000.0
2007-12-05 11:55:00,5.2,5.2,5.19,5.2,32800.0,3.3664,3.3664,3.3599,3.3664,32800.0
2007-12-05 12:00:00,5.19,5.2,5.19,5.19,125600.0,3.3599,3.3664,3.3599,3.3599,125600.0
2007-12-05 12:05:00,5.19,5.19,5.17,5.17,60000.0,3.3599,3.3599,3.347,3.347,60000.0
2007-12-05 12:10:00,5.18,5.18,5.17,5.17,80800.0,3.3534,3.3534,3.347,3.347,80800.0
2007-12-05 12:15:00,5.17,5.18,5.17,5.18,87200.0,3.347,3.3534,3.347,3.3534,87200.0
2007-12-05 12:20:00,5.18,5.18,5.18,5.18,46400.0,3.3534,3.3534,3.3534,3.3534,46400.0
2007-12-05 12:25:00,5.18,5.19,5.18,5.19,39200.0,3.3534,3.3599,3.3534,3.3599,39200.0
2007-12-05 12:30:00,5.19,5.2,5.18,5.2,120000.0,3.3599,3.3664,3.3534,3.3664,120000.0
2007-12-05 12:35:00,5.2,5.21,5.19,5.21,61600.0,3.3664,3.3728,3.3599,3.3728,61600.0
2007-12-05 12:40:00,5.21,5.21,5.2,5.21,62400.0,3.3728,3.3728,3.3664,3.3728,62400.0
2007-12-05 12:45:00,5.21,5.22,5.21,5.21,164000.0,3.3728,3.3793,3.3728,3.3728,164000.0
2007-12-05 12:50:00,5.21,5.22,5.2,5.2,80800.0,3.3728,3.3793,3.3664,3.3664,80800.0
2007-12-05 12:55:00,5.2,5.22,5.2,5.22,112800.0,3.3664,3.3793,3.3664,3.3793,112800.0
2007-12-05 13:00:00,5.21,5.22,5.2,5.21,112800.0,3.3728,3.3793,3.3664,3.3728,112800.0
2007-12-05 13:05:00,5.21,5.21,5.2,5.2,136800.0,3.3728,3.3728,3.3664,3.3664,136800.0
2007-12-05 13:10:00,5.2,5.21,5.19,5.2,116800.0,3.3664,3.3728,3.3599,3.3664,116800.0
2007-12-05 13:15:00,5.2,5.2,5.19,5.2,99200.0,3.3664,3.3664,3.3599,3.3664,99200.0
2007-12-05 13:20:00,5.2,5.21,5.2,5.2,100000.0,3.3664,3.3728,3.3664,3.3664,100000.0
2007-12-05 13:25:00,5.2,5.21,5.2,5.2,72000.0,3.3664,3.3728,3.3664,3.3664,72000.0
2007-12-05 13:30:00,5.2,5.22,5.2,5.21,88800.0,3.3664,3.3793,3.3664,3.3728,88800.0
2007-12-05 13:35:00,5.21,5.23,5.2,5.2,109600.0,3.3728,3.3858,3.3664,3.3664,109600.0
2007-12-05 13:40:00,5.2,5.2,5.2,5.2,94400.0,3.3664,3.3664,3.3664,3.3664,94400.0
2007-12-05 13:45:00,5.2,5.2,5.2,5.2,96800.0,3.3664,3.3664,3.3664,3.3664,96800.0
2007-12-05 13:50:00,5.2,5.2,5.2,5.2,95200.0,3.3664,3.3664,3.3664,3.3664,95200.0
2007-12-05 13:55:00,5.2,5.2,5.19,5.2,88800.0,3.3664,3.3664,3.3599,3.3664,88800.0
2007-12-05 14:00:00,5.2,5.2,5.19,5.2,64800.0,3.3664,3.3664,3.3599,3.3664,64800.0
2007-12-05 14:05:00,5.2,5.21,5.2,5.2,113600.0,3.3664,3.3728,3.3664,3.3664,113600.0
2007-12-05 14:10:00,5.2,5.21,5.2,5.21,96000.0,3.3664,3.3728,3.3664,3.3728,96000.0
2007-12-05 14:15:00,5.2,5.21,5.2,5.21,112000.0,3.3664,3.3728,3.3664,3.3728,112000.0
2007-12-05 14:20:00,5.21,5.21,5.19,5.2,156000.0,3.3728,3.3728,3.3599,3.3664,156000.0
2007-12-05 14:25:00,5.2,5.2,5.19,5.2,130400.0,3.3664,3.3664,3.3599,3.3664,130400.0
2007-12-05 14:30:00,5.19,5.2,5.19,5.19,156800.0,3.3599,3.3664,3.3599,3.3599,156800.0
2007-12-05 14:35:00,5.19,5.19,5.18,5.19,159200.0,3.3599,3.3599,3.3534,3.3599,159200.0
2007-12-05 14:40:00,5.19,5.2,5.19,5.19,114400.0,3.3599,3.3664,3.3599,3.3599,114400.0
2007-12-05 14:45:00,5.19,5.2,5.19,5.19,96800.0,3.3599,3.3664,3.3599,3.3599,96800.0
2007-12-05 14:50:00,5.19,5.19,5.18,5.19,137600.0,3.3599,3.3599,3.3534,3.3599,137600.0
2007-12-05 14:55:00,5.19,5.19,5.18,5.18,77600.0,3.3599,3.3599,3.3534,3.3534,77600.0
2007-12-05 15:00:00,5.18,5.18,5.17,5.18,114400.0,3.3534,3.3534,3.347,3.3534,114400.0
2007-12-05 15:05:00,5.18,5.18,5.17,5.17,106400.0,3.3534,3.3534,3.347,3.347,106400.0
2007-12-05 15:10:00,5.17,5.18,5.17,5.17,265600.0,3.347,3.3534,3.347,3.347,265600.0
2007-12-05 15:15:00,5.18,5.19,5.18,5.19,191200.0,3.3534,3.3599,3.3534,3.3599,191200.0
2007-12-05 15:20:00,5.19,5.19,5.18,5.18,163200.0,3.3599,3.3599,3.3534,3.3534,163200.0
2007-12-05 15:25:00,5.18,5.18,5.18,5.18,113600.0,3.3534,3.3534,3.3534,3.3534,113600.0
2007-12-05 15:30:00,5.18,5.18,5.18,5.18,117600.0,3.3534,3.3534,3.3534,3.3534,117600.0
2007-12-05 15:35:00,5.18,5.19,5.18,5.19,136800.0,3.3534,3.3599,3.3534,3.3599,136800.0
2007-12-05 15:40:00,5.19,5.21,5.19,5.21,268000.0,3.3599,3.3728,3.3599,3.3728,268000.0
2007-12-05 15:45:00,5.21,5.22,5.21,5.22,263200.0,3.3728,3.3793,3.3728,3.3793,263200.0
2007-12-05 15:50:00,5.22,5.23,5.22,5.22,315200.0,3.3793,3.3858,3.3793,3.3793,315200.0
2007-12-05 15:55:00,5.22,5.23,5.22,5.22,542400.0,3.3793,3.3858,3.3793,3.3793,542400.0
2007-12-06 09:30:00,5.23,5.23,5.2,5.23,100800.0,3.3858,3.3858,3.3664,3.3858,100800.0
2007-12-06 09:35:00,5.23,5.23,5.22,5.22,55200.0,3.3858,3.3858,3.3793,3.3793,55200.0
2007-12-06 09:40:00,5.22,5.23,5.21,5.22,159200.0,3.3793,3.3858,3.3728,3.3793,159200.0
2007-12-06 09:45:00,5.22,5.22,5.2,5.22,97600.0,3.3793,3.3793,3.3664,3.3793,97600.0
2007-12-06 09:50:00,5.22,5.22,5.21,5.22,69600.0,3.3793,3.3793,3.3728,3.3793,69600.0
2007-12-06 09:55:00,5.22,5.22,5.22,5.22,63200.0,3.3793,3.3793,3.3793,3.3793,63200.0
2007-12-06 10:00:00,5.22,5.23,5.21,5.23,86400.0,3.3793,3.3858,3.3728,3.3858,86400.0
2007-12-06 10:05:00,5.23,5.23,5.21,5.22,80800.0,3.3858,3.3858,3.3728,3.3793,80800.0
2007-12-06 10:10:00,5.22,5.23,5.21,5.21,71200.0,3.3793,3.3858,3.3728,3.3728,71200.0
2007-12-06 10:15:00,5.21,5.21,5.19,5.19,135200.0,3.3728,3.3728,3.3599,3.3599,135200.0
2007-12-06 10:20:00,5.19,5.2,5.19,5.2,202400.0,3.3599,3.3664,3.3599,3.3664,202400.0
2007-12-06 10:25:00,5.2,5.2,5.2,5.2,90400.0,3.3664,3.3664,3.3664,3.3664,90400.0
2007-12-06 10:30:00,5.2,5.2,5.19,5.2,141600.0,3.3664,3.3664,3.3599,3.3664,141600.0
2007-12-06 10:35:00,5.2,5.2,5.19,5.2,138400.0,3.3664,3.3664,3.3599,3.3664,138400.0
2007-12-06 10:40:00,5.2,5.2,5.19,5.19,96800.0,3.3664,3.3664,3.3599,3.3599,96800.0
2007-12-06 10:45:00,5.19,5.2,5.19,5.19,122400.0,3.3599,3.3664,3.3599,3.3599,122400.0
2007-12-06 10:50:00,5.19,5.2,5.18,5.19,118400.0,3.3599,3.3664,3.3534,3.3599,118400.0
2007-12-06 10:55:00,5.19,5.19,5.18,5.19,75200.0,3.3599,3.3599,3.3534,3.3599,75200.0
2007-12-06 11:00:00,5.19,5.19,5.18,5.18,45600.0,3.3599,3.3599,3.3534,3.3534,45600.0
2007-12-06 11:05:00,5.18,5.19,5.18,5.18,72000.0,3.3534,3.3599,3.3534,3.3534,72000.0
2007-12-06 11:10:00,5.18,5.18,5.17,5.17,114400.0,3.3534,3.3534,3.347,3.347,114400.0
2007-12-06 11:15:00,5.17,5.18,5.17,5.18,178400.0,3.347,3.3534,3.347,3.3534,178400.0
2007-12-06 11:20:00,5.18,5.18,5.17,5.17,154400.0,3.3534,3.3534,3.347,3.347,154400.0
2007-12-06 11:25:00,5.18,5.18,5.17,5.17,179200.0,3.3534,3.3534,3.347,3.347,179200.0
2007-12-06 11:30:00,5.17,5.18,5.17,5.17,59200.0,3.347,3.3534,3.347,3.347,59200.0
2007-12-06 11:35:00,5.17,5.18,5.17,5.17,100800.0,3.347,3.3534,3.347,3.347,100800.0
2007-12-06 11:40:00,5.17,5.19,5.17,5.18,40000.0,3.347,3.3599,3.347,3.3534,40000.0
2007-12-06 11:45:00,5.18,5.18,5.17,5.17,44000.0,3.3534,3.3534,3.347,3.347,44000.0
2007-12-06 11:50:00,5.17,5.17,5.17,5.17,31200.0,3.347,3.347,3.347,3.347,31200.0
2007-12-06 11:55:00,5.17,5.18,5.17,5.18,27200.0,3.347,3.3534,3.347,3.3534,27200.0
2007-12-06 12:00:00,5.18,5.18,5.17,5.18,41600.0,3.3534,3.3534,3.347,3.3534,41600.0
2007-12-06 12:05:00,5.19,5.19,5.18,5.18,39200.0,3.3599,3.3599,3.3534,3.3534,39200.0
2007-12-06 12:10:00,5.18,5.18,5.17,5.18,30400.0,3.3534,3.3534,3.347,3.3534,30400.0
2007-12-06 12:15:00,5.17,5.17,5.17,5.17,19200.0,3.347,3.347,3.347,3.347,19200.0
2007-12-06 12:20:00,5.17,5.18,5.17,5.18,32000.0,3.347,3.3534,3.347,3.3534,32000.0
2007-12-06 12:25:00,5.18,5.19,5.18,5.19,51200.0,3.3534,3.3599,3.3534,3.3599,51200.0
2007-12-06 12:30:00,5.19,5.19,5.19,5.19,69600.0,3.3599,3.3599,3.3599,3.3599,69600.0
2007-12-06 12:35:00,5.19,5.2,5.19,5.2,42400.0,3.3599,3.3664,3.3599,3.3664,42400.0
2007-12-06 12:40:00,5.2,5.2,5.19,5.2,152000.0,3.3664,3.3664,3.3599,3.3664,152000.0
2007-12-06 12:45:00,5.2,5.2,5.2,5.2,35200.0,3.3664,3.3664,3.3664,3.3664,35200.0
2007-12-06 12:50:00,5.2,5.2,5.2,5.2,128800.0,3.3664,3.3664,3.3664,3.3664,128800.0
2007-12-06 12:55:00,5.19,5.2,5.19,5.19,60000.0,3.3599,3.3664,3.3599,3.3599,60000.0
2007-12-06 13:00:00,5.19,5.2,5.19,5.2,72000.0,3.3599,3.3664,3.3599,3.3664,72000.0
2007-12-06 13:05:00,5.2,5.2,5.19,5.19,63200.0,3.3664,3.3664,3.3599,3.3599,63200.0
2007-12-06 13:10:00,5.19,5.2,5.19,5.2,84000.0,3.3599,3.3664,3.3599,3.3664,84000.0
2007-12-06 13:15:00,5.2,5.2,5.19,5.19,42400.0,3.3664,3.3664,3.3599,3.3599,42400.0
2007-12-06 13:20:00,5.19,5.2,5.19,5.19,34400.0,3.3599,3.3664,3.3599,3.3599,34400.0
2007-12-06 13:25:00,5.19,5.2,5.18,5.18,52000.0,3.3599,3.3664,3.3534,3.3534,52000.0
2007-12-06 13:30:00,5.18,5.18,5.17,5.18,30400.0,3.3534,3.3534,3.347,3.3534,30400.0
2007-12-06 13:35:00,5.18,5.18,5.17,5.18,48800.0,3.3534,3.3534,3.347,3.3534,48800.0
2007-12-06 13:40:00,5.18,5.18,5.18,5.18,32800.0,3.3534,3.3534,3.3534,3.3534,32800.0
2007-12-06 13:45:00,5.18,5.18,5.17,5.17,61600.0,3.3534,3.3534,3.347,3.347,61600.0
2007-12-06 13:50:00,5.17,5.18,5.17,5.17,71200.0,3.347,3.3534,3.347,3.347,71200.0
2007-12-06 13:55:00,5.17,5.17,5.16,5.16,65600.0,3.347,3.347,3.3405,3.3405,65600.0
2007-12-06 14:00:00,5.16,5.17,5.16,5.17,32000.0,3.3405,3.347,3.3405,3.347,32000.0
2007-12-06 14:05:00,5.17,5.19,5.17,5.18,71200.0,3.347,3.3599,3.347,3.3534,71200.0
2007-12-06 14:10:00,5.19,5.19,5.18,5.18,67200.0,3.3599,3.3599,3.3534,3.3534,67200.0
2007-12-06 14:15:00,5.18,5.19,5.18,5.19,84800.0,3.3534,3.3599,3.3534,3.3599,84800.0
2007-12-06 14:20:00,5.19,5.2,5.19,5.19,79200.0,3.3599,3.3664,3.3599,3.3599,79200.0
2007-12-06 14:25:00,5.19,5.2,5.18,5.19,80000.0,3.3599,3.3664,3.3534,3.3599,80000.0
2007-12-06 14:30:00,5.2,5.21,5.2,5.2,69600.0,3.3664,3.3728,3.3664,3.3664,69600.0
2007-12-06 14:35:00,5.21,5.21,5.2,5.2,36000.0,3.3728,3.3728,3.3664,3.3664,36000.0
2007-12-06 14:40:00,5.21,5.23,5.21,5.23,21600.0,3.3728,3.3858,3.3728,3.3858,21600.0
2007-12-06 14:45:00,5.23,5.23,5.22,5.23,47200.0,3.3858,3.3858,3.3793,3.3858,47200.0
2007-12-06 14:50:00,5.23,5.23,5.22,5.23,32800.0,3.3858,3.3858,3.3793,3.3858,32800.0
2007-12-06 14:55:00,5.23,5.23,5.23,5.23,46400.0,3.3858,3.3858,3.3858,3.3858,46400.0
2007-12-06 15:00:00,5.23,5.23,5.23,5.23,88800.0,3.3858,3.3858,3.3858,3.3858,88800.0
2007-12-06 15:05:00,5.23,5.25,5.23,5.24,128800.0,3.3858,3.3987,3.3858,3.3923,128800.0
2007-12-06 15:10:00,5.24,5.25,5.24,5.24,148000.0,3.3923,3.3987,3.3923,3.3923,148000.0
2007-12-06 15:15:00,5.24,5.27,5.24,5.26,298400.0,3.3923,3.4117,3.3923,3.4052,298400.0
2007-12-06 15:20:00,5.26,5.27,5.25,5.26,122400.0,3.4052,3.4117,3.3987,3.4052,122400.0
2007-12-06 15:25:00,5.26,5.26,5.25,5.26,116800.0,3.4052,3.4052,3.3987,3.4052,116800.0
2007-12-06 15:30:00,5.26,5.26,5.24,5.25,92800.0,3.4052,3.4052,3.3923,3.3987,92800.0
2007-12-06 15:35:00,5.25,5.27,5.25,5.27,89600.0,3.3987,3.4117,3.3987,3.4117,89600.0
2007-12-06 15:40:00,5.27,5.27,5.26,5.27,88000.0,3.4117,3.4117,3.4052,3.4117,88000.0
2007-12-06 15:45:00,5.27,5.28,5.27,5.28,101600.0,3.4117,3.4182,3.4117,3.4182,101600.0
2007-12-06 15:50:00,5.28,5.3,5.27,5.29,259200.0,3.4182,3.4311,3.4117,3.4246,259200.0
2007-12-06 15:55:00,5.29,5.31,5.29,5.3,370400.0,3.4246,3.4376,3.4246,3.4311,370400.0
2007-12-07 09:30:00,5.27,5.27,5.24,5.27,136000.0,3.4117,3.4117,3.3923,3.4117,136000.0
2007-12-07 09:35:00,5.26,5.31,5.26,5.31,96800.0,3.4052,3.4376,3.4052,3.4376,96800.0
2007-12-07 09:40:00,5.31,5.31,5.3,5.31,68800.0,3.4376,3.4376,3.4311,3.4376,68800.0
2007-12-07 09:45:00,5.31,5.31,5.31,5.31,75200.0,3.4376,3.4376,3.4376,3.4376,75200.0
2007-12-07 09:50:00,5.31,5.31,5.29,5.3,53600.0,3.4376,3.4376,3.4246,3.4311,53600.0
2007-12-07 09:55:00,5.3,5.3,5.29,5.3,36000.0,3.4311,3.4311,3.4246,3.4311,36000.0
2007-12-07 10:00:00,5.3,5.31,5.3,5.31,57600.0,3.4311,3.4376,3.4311,3.4376,57600.0
2007-12-07 10:05:00,5.31,5.34,5.31,5.34,192800.0,3.4376,3.457,3.4376,3.457,192800.0
2007-12-07 10:10:00,5.34,5.35,5.34,5.35,34400.0,3.457,3.4635,3.457,3.4635,34400.0
2007-12-07 10:15:00,5.35,5.35,5.35,5.35,30400.0,3.4635,3.4635,3.4635,3.4635,30400.0
2007-12-07 10:20:00,5.35,5.36,5.35,5.36,38400.0,3.4635,3.47,3.4635,3.47,38400.0
2007-12-07 10:25:00,5.36,5.37,5.36,5.36,103200.0,3.47,3.4764,3.47,3.47,103200.0
2007-12-07 10:30:00,5.37,5.37,5.36,5.37,80800.0,3.4764,3.4764,3.47,3.4764,80800.0
2007-12-07 10:35:00,5.36,5.37,5.35,5.35,154400.0,3.47,3.4764,3.4635,3.4635,154400.0
2007-12-07 10:40:00,5.35,5.36,5.35,5.36,54400.0,3.4635,3.47,3.4635,3.47,54400.0
2007-12-07 10:45:00,5.36,5.37,5.36,5.36,41600.0,3.47,3.4764,3.47,3.47,41600.0
2007-12-07 10:50:00,5.36,5.37,5.35,5.35,57600.0,3.47,3.4764,3.4635,3.4635,57600.0
2007-12-07 10:55:00,5.35,5.35,5.34,5.35,114400.0,3.4635,3.4635,3.457,3.4635,114400.0
2007-12-07 11:00:00,5.35,5.35,5.34,5.34,49600.0,3.4635,3.4635,3.457,3.457,49600.0
2007-12-07 11:05:00,5.34,5.34,5.31,5.31,145600.0,3.457,3.457,3.4376,3.4376,145600.0
2007-12-07 11:10:00,5.31,5.32,5.3,5.3,69600.0,3.4376,3.4441,3.4311,3.4311,69600.0
2007-12-07 11:15:00,5.3,5.32,5.3,5.32,30400.0,3.4311,3.4441,3.4311,3.4441,30400.0
2007-12-07 11:20:00,5.31,5.31,5.31,5.31,19200.0,3.4376,3.4376,3.4376,3.4376,19200.0
2007-12-07 11:25:00,5.31,5.31,5.29,5.29,32800.0,3.4376,3.4376,3.4246,3.4246,32800.0
2007-12-07 11:30:00,5.29,5.3,5.29,5.3,64000.0,3.4246,3.4311,3.4246,3.4311,64000.0
2007-12-07 11:35:00,5.3,5.31,5.3,5.31,62400.0,3.4311,3.4376,3.4311,3.4376,62400.0
2007-12-07 11:40:00,5.32,5.34,5.32,5.34,39200.0,3.4441,3.457,3.4441,3.457,39200.0
2007-12-07 11:45:00,5.34,5.34,5.33,5.34,51200.0,3.457,3.457,3.4505,3.457,51200.0
2007-12-07 11:50:00,5.34,5.34,5.33,5.33,28800.0,3.457,3.457,3.4505,3.4505,28800.0
2007-12-07 11:55:00,5.34,5.34,5.33,5.33,28800.0,3.457,3.457,3.4505,3.4505,28800.0
2007-12-07 12:00:00,5.33,5.34,5.33,5.33,22400.0,3.4505,3.457,3.4505,3.4505,22400.0
2007-12-07 12:05:00,5.33,5.34,5.33,5.34,23200.0,3.4505,3.457,3.4505,3.457,23200.0
2007-12-07 12:10:00,5.34,5.34,5.33,5.34,28000.0,3.457,3.457,3.4505,3.457,28000.0
2007-12-07 12:15:00,5.34,5.34,5.34,5.34,15200.0,3.457,3.457,3.457,3.457,15200.0
2007-12-07 12:20:00,5.34,5.34,5.34,5.34,20000.0,3.457,3.457,3.457,3.457,20000.0
2007-12-07 12:25:00,5.34,5.34,5.33,5.33,20000.0,3.457,3.457,3.4505,3.4505,20000.0
2007-12-07 12:30:00,5.33,5.34,5.33,5.34,21600.0,3.4505,3.457,3.4505,3.457,21600.0
2007-12-07 12:35:00,5.34,5.34,5.34,5.34,24000.0,3.457,3.457,3.457,3.457,24000.0
2007-12-07 12:40:00,5.34,5.34,5.34,5.34,25600.0,3.457,3.457,3.457,3.457,25600.0
2007-12-07 12:45:00,5.34,5.34,5.34,5.34,14400.0,3.457,3.457,3.457,3.457,14400.0
2007-12-07 12:50:00,5.34,5.34,5.34,5.34,12000.0,3.457,3.457,3.457,3.457,12000.0
2007-12-07 12:55:00,5.34,5.35,5.34,5.35,37600.0,3.457,3.4635,3.457,3.4635,37600.0
2007-12-07 13:00:00,5.35,5.35,5.34,5.35,36800.0,3.4635,3.4635,3.457,3.4635,36800.0
2007-12-07 13:05:00,5.35,5.35,5.35,5.35,16800.0,3.4635,3.4635,3.4635,3.4635,16800.0
2007-12-07 13:10:00,5.35,5.35,5.35,5.35,44000.0,3.4635,3.4635,3.4635,3.4635,44000.0
2007-12-07 13:15:00,5.35,5.35,5.34,5.35,31200.0,3.4635,3.4635,3.457,3.4635,31200.0
2007-12-07 13:20:00,5.35,5.35,5.33,5.33,35200.0,3.4635,3.4635,3.4505,3.4505,35200.0
2007-12-07 13:25:00,5.33,5.33,5.32,5.32,24800.0,3.4505,3.4505,3.4441,3.4441,24800.0
2007-12-07 13:30:00,5.32,5.33,5.32,5.33,14400.0,3.4441,3.4505,3.4441,3.4505,14400.0
2007-12-07 13:35:00,5.33,5.33,5.33,5.33,18400.0,3.4505,3.4505,3.4505,3.4505,18400.0
2007-12-07 13:40:00,5.33,5.34,5.32,5.34,33600.0,3.4505,3.457,3.4441,3.457,33600.0
2007-12-07 13:45:00,5.34,5.34,5.34,5.34,19200.0,3.457,3.457,3.457,3.457,19200.0
2007-12-07 13:50:00,5.33,5.33,5.33,5.33,32800.0,3.4505,3.4505,3.4505,3.4505,32800.0
2007-12-07 13:55:00,5.33,5.33,5.32,5.32,15200.0,3.4505,3.4505,3.4441,3.4441,15200.0
2007-12-07 14:00:00,5.32,5.33,5.32,5.33,24800.0,3.4441,3.4505,3.4441,3.4505,24800.0
2007-12-07 14:05:00,5.34,5.34,5.32,5.33,154400.0,3.457,3.457,3.4441,3.4505,154400.0
2007-12-07 14:10:00,5.34,5.34,5.33,5.33,44800.0,3.457,3.457,3.4505,3.4505,44800.0
2007-12-07 14:15:00,5.33,5.34,5.33,5.33,24000.0,3.4505,3.457,3.4505,3.4505,24000.0
2007-12-07 14:20:00,5.33,5.33,5.32,5.33,24800.0,3.4505,3.4505,3.4441,3.4505,24800.0
2007-12-07 14:25:00,5.33,5.34,5.33,5.34,12000.0,3.4505,3.457,3.4505,3.457,12000.0
2007-12-07 14:30:00,5.34,5.34,5.33,5.34,52000.0,3.457,3.457,3.4505,3.457,52000.0
2007-12-07 14:35:00,5.34,5.35,5.34,5.34,30400.0,3.457,3.4635,3.457,3.457,30400.0
2007-12-07 14:40:00,5.34,5.34,5.33,5.34,16800.0,3.457,3.457,3.4505,3.457,16800.0
2007-12-07 14:45:00,5.34,5.34,5.33,5.33,39200.0,3.457,3.457,3.4505,3.4505,39200.0
2007-12-07 14:50:00,5.33,5.33,5.32,5.32,36000.0,3.4505,3.4505,3.4441,3.4441,36000.0
2007-12-07 14:55:00,5.32,5.33,5.32,5.33,28800.0,3.4441,3.4505,3.4441,3.4505,28800.0
2007-12-07 15:00:00,5.33,5.33,5.31,5.31,48000.0,3.4505,3.4505,3.4376,3.4376,48000.0
2007-12-07 15:05:00,5.31,5.33,5.31,5.32,76800.0,3.4376,3.4505,3.4376,3.4441,76800.0
2007-12-07 15:10:00,5.32,5.34,5.32,5.33,50400.0,3.4441,3.457,3.4441,3.4505,50400.0
2007-12-07 15:15:00,5.33,5.34,5.32,5.33,56000.0,3.4505,3.457,3.4441,3.4505,56000.0
2007-12-07 15:20:00,5.33,5.34,5.32,5.33,81600.0,3.4505,3.457,3.4441,3.4505,81600.0
2007-12-07 15:25:00,5.33,5.33,5.31,5.31,39200.0,3.4505,3.4505,3.4376,3.4376,39200.0
2007-12-07 15:30:00,5.31,5.32,5.3,5.31,120000.0,3.4376,3.4441,3.4311,3.4376,120000.0
2007-12-07 15:35:00,5.31,5.31,5.3,5.31,75200.0,3.4376,3.4376,3.4311,3.4376,75200.0
2007-12-07 15:40:00,5.31,5.32,5.31,5.31,50400.0,3.4376,3.4441,3.4376,3.4376,50400.0
2007-12-07 15:45:00,5.31,5.32,5.31,5.31,86400.0,3.4376,3.4441,3.4376,3.4376,86400.0
2007-12-07 15:50:00,5.31,5.32,5.31,5.31,160000.0,3.4376,3.4441,3.4376,3.4376,160000.0
2007-12-07 15:55:00,5.31,5.33,5.31,5.33,325600.0,3.4376,3.4505,3.4376,3.4505,325600.0
2007-12-10 09:30:00,5.28,5.37,5.28,5.34,88800.0,3.4182,3.4764,3.4182,3.457,88800.0
2007-12-10 09:35:00,5.36,5.36,5.34,5.36,44000.0,3.47,3.47,3.457,3.47,44000.0
2007-12-10 09:40:00,5.36,5.36,5.32,5.35,32800.0,3.47,3.47,3.4441,3.4635,32800.0
2007-12-10 09:45:00,5.34,5.35,5.33,5.34,85600.0,3.457,3.4635,3.4505,3.457,85600.0
2007-12-10 09:50:00,5.35,5.36,5.34,5.36,36800.0,3.4635,3.47,3.457,3.47,36800.0
2007-12-10 09:55:00,5.36,5.38,5.35,5.37,35200.0,3.47,3.4829,3.4635,3.4764,35200.0
2007-12-10 10:00:00,5.38,5.39,5.37,5.39,99200.0,3.4829,3.4894,3.4764,3.4894,99200.0
2007-12-10 10:05:00,5.39,5.42,5.38,5.42,125600.0,3.4894,3.5088,3.4829,3.5088,125600.0
2007-12-10 10:10:00,5.42,5.42,5.4,5.4,388800.0,3.5088,3.5088,3.4958,3.4958,388800.0
2007-12-10 10:15:00,5.41,5.41,5.4,5.4,71200.0,3.5023,3.5023,3.4958,3.4958,71200.0
2007-12-10 10:20:00,5.4,5.41,5.4,5.4,63200.0,3.4958,3.5023,3.4958,3.4958,63200.0
2007-12-10 10:25:00,5.4,5.4,5.38,5.38,35200.0,3.4958,3.4958,3.4829,3.4829,35200.0
2007-12-10 10:30:00,5.38,5.38,5.37,5.38,87200.0,3.4829,3.4829,3.4764,3.4829,87200.0
2007-12-10 10:35:00,5.38,5.39,5.37,5.39,69600.0,3.4829,3.4894,3.4764,3.4894,69600.0
2007-12-10 10:40:00,5.39,5.41,5.39,5.4,66400.0,3.4894,3.5023,3.4894,3.4958,66400.0
2007-12-10 10:45:00,5.39,5.41,5.39,5.4,85600.0,3.4894,3.5023,3.4894,3.4958,85600.0
2007-12-10 10:50:00,5.4,5.44,5.4,5.43,480800.0,3.4958,3.5217,3.4958,3.5153,480800.0
2007-12-10 10:55:00,5.44,5.45,5.43,5.44,94400.0,3.5217,3.5282,3.5153,3.5217,94400.0
2007-12-10 11:00:00,5.45,5.46,5.44,5.45,102400.0,3.5282,3.5347,3.5217,3.5282,102400.0
2007-12-10 11:05:00,5.45,5.47,5.45,5.47,220000.0,3.5282,3.5412,3.5282,3.5412,220000.0
2007-12-10 11:10:00,5.47,5.49,5.47,5.48,138400.0,3.5412,3.5541,3.5412,3.5476,138400.0
2007-12-10 11:15:00,5.48,5.49,5.48,5.48,133600.0,3.5476,3.5541,3.5476,3.5476,133600.0
2007-12-10 11:20:00,5.48,5.48,5.46,5.47,155200.0,3.5476,3.5476,3.5347,3.5412,155200.0
2007-12-10 11:25:00,5.47,5.47,5.46,5.46,82400.0,3.5412,3.5412,3.5347,3.5347,82400.0
2007-12-10 11:30:00,5.46,5.46,5.45,5.45,60800.0,3.5347,3.5347,3.5282,3.5282,60800.0
2007-12-10 11:35:00,5.45,5.45,5.44,5.44,88800.0,3.5282,3.5282,3.5217,3.5217,88800.0
2007-12-10 11:40:00,5.44,5.44,5.43,5.43,62400.0,3.5217,3.5217,3.5153,3.5153,62400.0
2007-12-10 11:45:00,5.43,5.43,5.43,5.43,54400.0,3.5153,3.5153,3.5153,3.5153,54400.0
2007-12-10 11:50:00,5.43,5.44,5.43,5.44,102400.0,3.5153,3.5217,3.5153,3.5217,102400.0
2007-12-10 11:55:00,5.44,5.45,5.43,5.44,225600.0,3.5217,3.5282,3.5153,3.5217,225600.0
2007-12-10 12:00:00,5.44,5.44,5.43,5.43,80000.0,3.5217,3.5217,3.5153,3.5153,80000.0
2007-12-10 12:05:00,5.43,5.43,5.42,5.43,44000.0,3.5153,3.5153,3.5088,3.5153,44000.0
2007-12-10 12:10:00,5.42,5.43,5.42,5.43,118400.0,3.5088,3.5153,3.5088,3.5153,118400.0
2007-12-10 12:15:00,5.43,5.43,5.42,5.42,64800.0,3.5153,3.5153,3.5088,3.5088,64800.0
2007-12-10 12:20:00,5.42,5.42,5.41,5.42,80800.0,3.5088,3.5088,3.5023,3.5088,80800.0
2007-12-10 12:25:00,5.43,5.44,5.42,5.43,65600.0,3.5153,3.5217,3.5088,3.5153,65600.0
2007-12-10 12:30:00,5.42,5.43,5.42,5.43,47200.0,3.5088,3.5153,3.5088,3.5153,47200.0
2007-12-10 12:35:00,5.43,5.44,5.42,5.43,108800.0,3.5153,3.5217,3.5088,3.5153,108800.0
2007-12-10 12:40:00,5.43,5.43,5.43,5.43,27200.0,3.5153,3.5153,3.5153,3.5153,27200.0
2007-12-10 12:45:00,5.43,5.43,5.42,5.43,76800.0,3.5153,3.5153,3.5088,3.5153,76800.0
2007-12-10 12:50:00,5.43,5.44,5.43,5.43,143200.0,3.5153,3.5217,3.5153,3.5153,143200.0
2007-12-10 12:55:00,5.43,5.44,5.43,5.43,83200.0,3.5153,3.5217,3.5153,3.5153,83200.0
2007-12-10 13:00:00,5.43,5.43,5.43,5.43,28800.0,3.5153,3.5153,3.5153,3.5153,28800.0
2007-12-10 13:05:00,5.43,5.43,5.43,5.43,61600.0,3.5153,3.5153,3.5153,3.5153,61600.0
2007-12-10 13:10:00,5.43,5.43,5.43,5.43,22400.0,3.5153,3.5153,3.5153,3.5153,22400.0
2007-12-10 13:15:00,5.43,5.44,5.43,5.44,89600.0,3.5153,3.5217,3.5153,3.5217,89600.0
2007-12-10 13:20:00,5.44,5.44,5.44,5.44,96000.0,3.5217,3.5217,3.5217,3.5217,96000.0
2007-12-10 13:25:00,5.44,5.44,5.43,5.43,35200.0,3.5217,3.5217,3.5153,3.5153,35200.0
2007-12-10 13:30:00,5.43,5.43,5.42,5.42,81600.0,3.5153,3.5153,3.5088,3.5088,81600.0
2007-12-10 13:35:00,5.42,5.43,5.42,5.42,52800.0,3.5088,3.5153,3.5088,3.5088,52800.0
2007-12-10 13:40:00,5.42,5.43,5.42,5.43,32000.0,3.5088,3.5153,3.5088,3.5153,32000.0
2007-12-10 13:45:00,5.42,5.42,5.42,5.42,90400.0,3.5088,3.5088,3.5088,3.5088,90400.0
2007-12-10 13:50:00,5.42,5.43,5.42,5.43,229600.0,3.5088,3.5153,3.5088,3.5153,229600.0
2007-12-10 13:55:00,5.43,5.43,5.41,5.42,72000.0,3.5153,3.5153,3.5023,3.5088,72000.0
2007-12-10 14:00:00,5.41,5.42,5.39,5.4,207200.0,3.5023,3.5088,3.4894,3.4958,207200.0
2007-12-10 14:05:00,5.4,5.4,5.4,5.4,76000.0,3.4958,3.4958,3.4958,3.4958,76000.0
2007-12-10 14:10:00,5.41,5.41,5.39,5.39,55200.0,3.5023,3.5023,3.4894,3.4894,55200.0
2007-12-10 14:15:00,5.4,5.41,5.4,5.41,22400.0,3.4958,3.5023,3.4958,3.5023,22400.0
2007-12-10 14:20:00,5.41,5.41,5.41,5.41,29600.0,3.5023,3.5023,3.5023,3.5023,29600.0
2007-12-10 14:25:00,5.41,5.43,5.41,5.42,100800.0,3.5023,3.5153,3.5023,3.5088,100800.0
2007-12-10 14:30:00,5.43,5.44,5.43,5.43,171200.0,3.5153,3.5217,3.5153,3.5153,171200.0
2007-12-10 14:35:00,5.43,5.45,5.43,5.45,56800.0,3.5153,3.5282,3.5153,3.5282,56800.0
2007-12-10 14:40:00,5.45,5.45,5.45,5.45,135200.0,3.5282,3.5282,3.5282,3.5282,135200.0
2007-12-10 14:45:00,5.45,5.45,5.44,5.44,108000.0,3.5282,3.5282,3.5217,3.5217,108000.0
2007-12-10 14:50:00,5.44,5.44,5.43,5.43,61600.0,3.5217,3.5217,3.5153,3.5153,61600.0
2007-12-10 14:55:00,5.43,5.45,5.42,5.45,103200.0,3.5153,3.5282,3.5088,3.5282,103200.0
2007-12-10 15:00:00,5.44,5.45,5.44,5.45,107200.0,3.5217,3.5282,3.5217,3.5282,107200.0
2007-12-10 15:05:00,5.45,5.45,5.44,5.45,94400.0,3.5282,3.5282,3.5217,3.5282,94400.0
2007-12-10 15:10:00,5.45,5.45,5.45,5.45,126400.0,3.5282,3.5282,3.5282,3.5282,126400.0
2007-12-10 15:15:00,5.45,5.46,5.45,5.45,104800.0,3.5282,3.5347,3.5282,3.5282,104800.0
2007-12-10 15:20:00,5.45,5.47,5.45,5.46,196000.0,3.5282,3.5412,3.5282,3.5347,196000.0
2007-12-10 15:25:00,5.47,5.47,5.46,5.47,409600.0,3.5412,3.5412,3.5347,3.5412,409600.0
2007-12-10 15:30:00,5.47,5.47,5.46,5.47,246400.0,3.5412,3.5412,3.5347,3.5412,246400.0
2007-12-10 15:35:00,5.47,5.48,5.47,5.47,215200.0,3.5412,3.5476,3.5412,3.5412,215200.0
2007-12-10 15:40:00,5.47,5.49,5.47,5.48,281600.0,3.5412,3.5541,3.5412,3.5476,281600.0
2007-12-10 15:45:00,5.48,5.5,5.48,5.5,284800.0,3.5476,3.5606,3.5476,3.5606,284800.0
2007-12-10 15:50:00,5.5,5.52,5.49,5.51,506400.0,3.5606,3.5735,3.5541,3.5671,506400.0
2007-12-10 15:55:00,5.51,5.52,5.51,5.51,407200.0,3.5671,3.5735,3.5671,3.5671,407200.0
2007-12-11 09:30:00,5.53,5.53,5.5,5.51,80800.0,3.58,3.58,3.5606,3.5671,80800.0
2007-12-11 09:35:00,5.5,5.5,5.46,5.46,60800.0,3.5606,3.5606,3.5347,3.5347,60800.0
2007-12-11 09:40:00,5.47,5.49,5.47,5.48,45600.0,3.5412,3.5541,3.5412,3.5476,45600.0
2007-12-11 09:45:00,5.48,5.51,5.48,5.5,49600.0,3.5476,3.5671,3.5476,3.5606,49600.0
2007-12-11 09:50:00,5.5,5.52,5.5,5.51,53600.0,3.5606,3.5735,3.5606,3.5671,53600.0
2007-12-11 09:55:00,5.51,5.52,5.51,5.51,47200.0,3.5671,3.5735,3.5671,3.5671,47200.0
2007-12-11 10:00:00,5.51,5.51,5.49,5.51,51200.0,3.5671,3.5671,3.5541,3.5671,51200.0
2007-12-11 10:05:00,5.51,5.51,5.49,5.51,24800.0,3.5671,3.5671,3.5541,3.5671,24800.0
2007-12-11 10:10:00,5.5,5.51,5.5,5.51,16000.0,3.5606,3.5671,3.5606,3.5671,16000.0
2007-12-11 10:15:00,5.51,5.51,5.5,5.5,54400.0,3.5671,3.5671,3.5606,3.5606,54400.0
2007-12-11 10:20:00,5.5,5.5,5.5,5.5,35200.0,3.5606,3.5606,3.5606,3.5606,35200.0
2007-12-11 10:25:00,5.5,5.52,5.49,5.49,64000.0,3.5606,3.5735,3.5541,3.5541,64000.0
2007-12-11 10:30:00,5.49,5.49,5.49,5.49,51200.0,3.5541,3.5541,3.5541,3.5541,51200.0
2007-12-11 10:35:00,5.49,5.49,5.48,5.49,120800.0,3.5541,3.5541,3.5476,3.5541,120800.0
2007-12-11 10:40:00,5.48,5.49,5.48,5.48,78400.0,3.5476,3.5541,3.5476,3.5476,78400.0
2007-12-11 10:45:00,5.48,5.49,5.46,5.47,61600.0,3.5476,3.5541,3.5347,3.5412,61600.0
2007-12-11 10:50:00,5.48,5.49,5.47,5.48,22400.0,3.5476,3.5541,3.5412,3.5476,22400.0
2007-12-11 10:55:00,5.49,5.49,5.48,5.48,24800.0,3.5541,3.5541,3.5476,3.5476,24800.0
2007-12-11 11:00:00,5.48,5.48,5.47,5.48,40800.0,3.5476,3.5476,3.5412,3.5476,40800.0
2007-12-11 11:05:00,5.48,5.48,5.47,5.48,21600.0,3.5476,3.5476,3.5412,3.5476,21600.0
2007-12-11 11:10:00,5.47,5.48,5.47,5.47,52800.0,3.5412,3.5476,3.5412,3.5412,52800.0
2007-12-11 11:15:00,5.47,5.47,5.46,5.46,56000.0,3.5412,3.5412,3.5347,3.5347,56000.0
2007-12-11 11:20:00,5.46,5.46,5.45,5.45,84000.0,3.5347,3.5347,3.5282,3.5282,84000.0
2007-12-11 11:25:00,5.45,5.45,5.44,5.45,58400.0,3.5282,3.5282,3.5217,3.5282,58400.0
2007-12-11 11:30:00,5.44,5.44,5.44,5.44,28800.0,3.5217,3.5217,3.5217,3.5217,28800.0
2007-12-11 11:35:00,5.44,5.44,5.43,5.43,90400.0,3.5217,3.5217,3.5153,3.5153,90400.0
2007-12-11 11:40:00,5.43,5.44,5.43,5.44,41600.0,3.5153,3.5217,3.5153,3.5217,41600.0
2007-12-11 11:45:00,5.43,5.44,5.43,5.44,17600.0,3.5153,3.5217,3.5153,3.5217,17600.0
2007-12-11 11:50:00,5.44,5.44,5.44,5.44,35200.0,3.5217,3.5217,3.5217,3.5217,35200.0
2007-12-11 11:55:00,5.44,5.44,5.44,5.44,12000.0,3.5217,3.5217,3.5217,3.5217,12000.0
2007-12-11 12:00:00,5.44,5.44,5.43,5.44,89600.0,3.5217,3.5217,3.5153,3.5217,89600.0
2007-12-11 12:05:00,5.44,5.44,5.43,5.43,40000.0,3.5217,3.5217,3.5153,3.5153,40000.0
2007-12-11 12:10:00,5.43,5.43,5.43,5.43,28000.0,3.5153,3.5153,3.5153,3.5153,28000.0
2007-12-11 12:15:00,5.43,5.43,5.42,5.42,32000.0,3.5153,3.5153,3.5088,3.5088,32000.0
2007-12-11 12:20:00,5.42,5.43,5.42,5.43,69600.0,3.5088,3.5153,3.5088,3.5153,69600.0
2007-12-11 12:25:00,5.43,5.43,5.43,5.43,35200.0,3.5153,3.5153,3.5153,3.5153,35200.0
2007-12-11 12:30:00,5.43,5.43,5.43,5.43,32000.0,3.5153,3.5153,3.5153,3.5153,32000.0
2007-12-11 12:35:00,5.43,5.44,5.43,5.44,27200.0,3.5153,3.5217,3.5153,3.5217,27200.0
2007-12-11 12:40:00,5.44,5.45,5.44,5.45,50400.0,3.5217,3.5282,3.5217,3.5282,50400.0
2007-12-11 12:45:00,5.45,5.45,5.45,5.45,12800.0,3.5282,3.5282,3.5282,3.5282,12800.0
2007-12-11 12:50:00,5.45,5.46,5.45,5.46,19200.0,3.5282,3.5347,3.5282,3.5347,19200.0
2007-12-11 12:55:00,5.45,5.46,5.45,5.46,24800.0,3.5282,3.5347,3.5282,3.5347,24800.0
2007-12-11 13:00:00,5.46,5.47,5.46,5.46,26400.0,3.5347,3.5412,3.5347,3.5347,26400.0
2007-12-11 13:05:00,5.46,5.46,5.45,5.46,16800.0,3.5347,3.5347,3.5282,3.5347,16800.0
2007-12-11 13:10:00,5.46,5.47,5.46,5.46,22400.0,3.5347,3.5412,3.5347,3.5347,22400.0
2007-12-11 13:15:00,5.46,5.46,5.46,5.46,24800.0,3.5347,3.5347,3.5347,3.5347,24800.0
2007-12-11 13:20:00,5.46,5.48,5.46,5.48,32800.0,3.5347,3.5476,3.5347,3.5476,32800.0
2007-12-11 13:25:00,5.47,5.48,5.47,5.48,32800.0,3.5412,3.5476,3.5412,3.5476,32800.0
2007-12-11 13:30:00,5.47,5.47,5.46,5.47,48800.0,3.5412,3.5412,3.5347,3.5412,48800.0
2007-12-11 13:35:00,5.47,5.47,5.47,5.47,20000.0,3.5412,3.5412,3.5412,3.5412,20000.0
2007-12-11 13:40:00,5.47,5.48,5.47,5.48,32000.0,3.5412,3.5476,3.5412,3.5476,32000.0
2007-12-11 13:45:00,5.47,5.48,5.47,5.48,48800.0,3.5412,3.5476,3.5412,3.5476,48800.0
2007-12-11 13:50:00,5.48,5.49,5.48,5.48,32000.0,3.5476,3.5541,3.5476,3.5476,32000.0
2007-12-11 13:55:00,5.48,5.49,5.48,5.49,15200.0,3.5476,3.5541,3.5476,3.5541,15200.0
2007-12-11 14:00:00,5.49,5.49,5.48,5.48,32800.0,3.5541,3.5541,3.5476,3.5476,32800.0
2007-12-11 14:05:00,5.48,5.48,5.47,5.48,44000.0,3.5476,3.5476,3.5412,3.5476,44000.0
2007-12-11 14:10:00,5.48,5.49,5.48,5.48,60000.0,3.5476,3.5541,3.5476,3.5476,60000.0
2007-12-11 14:15:00,5.48,5.49,5.41,5.43,196000.0,3.5476,3.5541,3.5023,3.5153,196000.0
2007-12-11 14:20:00,5.43,5.43,5.38,5.38,148800.0,3.5153,3.5153,3.4829,3.4829,148800.0
2007-12-11 14:25:00,5.38,5.38,5.36,5.38,276800.0,3.4829,3.4829,3.47,3.4829,276800.0
2007-12-11 14:30:00,5.38,5.38,5.35,5.36,212000.0,3.4829,3.4829,3.4635,3.47,212000.0
2007-12-11 14:35:00,5.36,5.36,5.31,5.32,347200.0,3.47,3.47,3.4376,3.4441,347200.0
2007-12-11 14:40:00,5.32,5.33,5.3,5.32,293600.0,3.4441,3.4505,3.4311,3.4441,293600.0
2007-12-11 14:45:00,5.32,5.33,5.31,5.32,154400.0,3.4441,3.4505,3.4376,3.4441,154400.0
2007-12-11 14:50:00,5.32,5.34,5.32,5.33,266400.0,3.4441,3.457,3.4441,3.4505,266400.0
2007-12-11 14:55:00,5.33,5.34,5.31,5.33,192000.0,3.4505,3.457,3.4376,3.4505,192000.0
2007-12-11 15:00:00,5.33,5.33,5.3,5.3,127200.0,3.4505,3.4505,3.4311,3.4311,127200.0
2007-12-11 15:05:00,5.3,5.3,5.28,5.29,126400.0,3.4311,3.4311,3.4182,3.4246,126400.0
2007-12-11 15:10:00,5.29,5.3,5.28,5.29,204000.0,3.4246,3.4311,3.4182,3.4246,204000.0
2007-12-11 15:15:00,5.29,5.29,5.27,5.28,137600.0,3.4246,3.4246,3.4117,3.4182,137600.0
2007-12-11 15:20:00,5.28,5.28,5.27,5.28,104000.0,3.4182,3.4182,3.4117,3.4182,104000.0
2007-12-11 15:25:00,5.28,5.29,5.27,5.28,104800.0,3.4182,3.4246,3.4117,3.4182,104800.0
2007-12-11 15:30:00,5.28,5.28,5.27,5.27,194400.0,3.4182,3.4182,3.4117,3.4117,194400.0
2007-12-11 15:35:00,5.27,5.28,5.26,5.28,449600.0,3.4117,3.4182,3.4052,3.4182,449600.0
2007-12-11 15:40:00,5.28,5.28,5.27,5.28,232000.0,3.4182,3.4182,3.4117,3.4182,232000.0
2007-12-11 15:45:00,5.28,5.29,5.28,5.28,345600.0,3.4182,3.4246,3.4182,3.4182,345600.0
2007-12-11 15:50:00,5.28,5.29,5.28,5.28,468800.0,3.4182,3.4246,3.4182,3.4182,468800.0
2007-12-11 15:55:00,5.28,5.3,5.28,5.28,609600.0,3.4182,3.4311,3.4182,3.4182,609600.0
2007-12-12 09:30:00,5.43,5.43,5.32,5.41,165600.0,3.5153,3.5153,3.4441,3.5023,165600.0
2007-12-12 09:35:00,5.41,5.43,5.39,5.41,129600.0,3.5023,3.5153,3.4894,3.5023,129600.0
2007-12-12 09:40:00,5.4,5.4,5.38,5.39,138400.0,3.4958,3.4958,3.4829,3.4894,138400.0
2007-12-12 09:45:00,5.39,5.4,5.38,5.38,114400.0,3.4894,3.4958,3.4829,3.4829,114400.0
2007-12-12 09:50:00,5.38,5.4,5.38,5.39,83200.0,3.4829,3.4958,3.4829,3.4894,83200.0
2007-12-12 09:55:00,5.39,5.39,5.38,5.38,127200.0,3.4894,3.4894,3.4829,3.4829,127200.0
2007-12-12 10:00:00,5.38,5.39,5.38,5.39,137600.0,3.4829,3.4894,3.4829,3.4894,137600.0
2007-12-12 10:05:00,5.39,5.4,5.38,5.39,224800.0,3.4894,3.4958,3.4829,3.4894,224800.0
2007-12-12 10:10:00,5.39,5.4,5.39,5.4,80800.0,3.4894,3.4958,3.4894,3.4958,80800.0
2007-12-12 10:15:00,5.41,5.41,5.4,5.4,83200.0,3.5023,3.5023,3.4958,3.4958,83200.0
2007-12-12 10:20:00,5.4,5.4,5.37,5.37,93600.0,3.4958,3.4958,3.4764,3.4764,93600.0
2007-12-12 10:25:00,5.37,5.37,5.35,5.36,86400.0,3.4764,3.4764,3.4635,3.47,86400.0
2007-12-12 10:30:00,5.36,5.38,5.36,5.38,89600.0,3.47,3.4829,3.47,3.4829,89600.0
2007-12-12 10:35:00,5.38,5.39,5.38,5.38,68800.0,3.4829,3.4894,3.4829,3.4829,68800.0
2007-12-12 10:40:00,5.38,5.38,5.37,5.38,47200.0,3.4829,3.4829,3.4764,3.4829,47200.0
2007-12-12 10:45:00,5.38,5.4,5.35,5.35,152800.0,3.4829,3.4958,3.4635,3.4635,152800.0
2007-12-12 10:50:00,5.35,5.36,5.35,5.36,32000.0,3.4635,3.47,3.4635,3.47,32000.0
2007-12-12 10:55:00,5.36,5.36,5.35,5.36,36800.0,3.47,3.47,3.4635,3.47,36800.0
2007-12-12 11:00:00,5.36,5.38,5.36,5.37,28000.0,3.47,3.4829,3.47,3.4764,28000.0
2007-12-12 11:05:00,5.37,5.38,5.36,5.37,40000.0,3.4764,3.4829,3.47,3.4764,40000.0
2007-12-12 11:10:00,5.37,5.38,5.37,5.37,96000.0,3.4764,3.4829,3.4764,3.4764,96000.0
2007-12-12 11:15:00,5.37,5.37,5.36,5.36,49600.0,3.4764,3.4764,3.47,3.47,49600.0
2007-12-12 11:20:00,5.36,5.37,5.35,5.35,57600.0,3.47,3.4764,3.4635,3.4635,57600.0
2007-12-12 11:25:00,5.36,5.36,5.33,5.35,57600.0,3.47,3.47,3.4505,3.4635,57600.0
2007-12-12 11:30:00,5.35,5.35,5.34,5.35,29600.0,3.4635,3.4635,3.457,3.4635,29600.0
2007-12-12 11:35:00,5.35,5.37,5.35,5.37,46400.0,3.4635,3.4764,3.4635,3.4764,46400.0
2007-12-12 11:40:00,5.36,5.37,5.36,5.36,56800.0,3.47,3.4764,3.47,3.47,56800.0
2007-12-12 11:45:00,5.36,5.36,5.34,5.35,40800.0,3.47,3.47,3.457,3.4635,40800.0
2007-12-12 11:50:00,5.35,5.37,5.35,5.37,124000.0,3.4635,3.4764,3.4635,3.4764,124000.0
2007-12-12 11:55:00,5.37,5.37,5.36,5.37,36800.0,3.4764,3.4764,3.47,3.4764,36800.0
2007-12-12 12:00:00,5.37,5.37,5.36,5.37,45600.0,3.4764,3.4764,3.47,3.4764,45600.0
2007-12-12 12:05:00,5.37,5.37,5.34,5.34,44000.0,3.4764,3.4764,3.457,3.457,44000.0
2007-12-12 12:10:00,5.34,5.35,5.34,5.34,33600.0,3.457,3.4635,3.457,3.457,33600.0
2007-12-12 12:15:00,5.34,5.35,5.34,5.34,26400.0,3.457,3.4635,3.457,3.457,26400.0
2007-12-12 12:20:00,5.35,5.35,5.34,5.35,20800.0,3.4635,3.4635,3.457,3.4635,20800.0
2007-12-12 12:25:00,5.35,5.36,5.32,5.32,121600.0,3.4635,3.47,3.4441,3.4441,121600.0
2007-12-12 12:30:00,5.32,5.34,5.31,5.34,96800.0,3.4441,3.457,3.4376,3.457,96800.0
2007-12-12 12:35:00,5.34,5.34,5.33,5.34,54400.0,3.457,3.457,3.4505,3.457,54400.0
2007-12-12 12:40:00,5.34,5.34,5.28,5.29,438400.0,3.457,3.457,3.4182,3.4246,438400.0
2007-12-12 12:45:00,5.29,5.31,5.29,5.31,95200.0,3.4246,3.4376,3.4246,3.4376,95200.0
2007-12-12 12:50:00,5.31,5.31,5.31,5.31,28800.0,3.4376,3.4376,3.4376,3.4376,28800.0
2007-12-12 12:55:00,5.31,5.32,5.31,5.31,55200.0,3.4376,3.4441,3.4376,3.4376,55200.0
2007-12-12 13:00:00,5.31,5.31,5.29,5.3,49600.0,3.4376,3.4376,3.4246,3.4311,49600.0
2007-12-12 13:05:00,5.29,5.31,5.29,5.29,104000.0,3.4246,3.4376,3.4246,3.4246,104000.0
2007-12-12 13:10:00,5.3,5.3,5.29,5.29,68000.0,3.4311,3.4311,3.4246,3.4246,68000.0
2007-12-12 13:15:00,5.29,5.3,5.28,5.29,75200.0,3.4246,3.4311,3.4182,3.4246,75200.0
2007-12-12 13:20:00,5.29,5.3,5.29,5.29,46400.0,3.4246,3.4311,3.4246,3.4246,46400.0
2007-12-12 13:25:00,5.3,5.3,5.28,5.29,44000.0,3.4311,3.4311,3.4182,3.4246,44000.0
2007-12-12 13:30:00,5.29,5.29,5.28,5.28,60000.0,3.4246,3.4246,3.4182,3.4182,60000.0
2007-12-12 13:35:00,5.28,5.3,5.28,5.29,77600.0,3.4182,3.4311,3.4182,3.4246,77600.0
2007-12-12 13:40:00,5.3,5.31,5.29,5.3,56000.0,3.4311,3.4376,3.4246,3.4311,56000.0
2007-12-12 13:45:00,5.3,5.3,5.28,5.29,47200.0,3.4311,3.4311,3.4182,3.4246,47200.0
2007-12-12 13:50:00,5.29,5.3,5.29,5.3,29600.0,3.4246,3.4311,3.4246,3.4311,29600.0
2007-12-12 13:55:00,5.3,5.32,5.3,5.32,89600.0,3.4311,3.4441,3.4311,3.4441,89600.0
2007-12-12 14:00:00,5.32,5.32,5.3,5.31,76000.0,3.4441,3.4441,3.4311,3.4376,76000.0
2007-12-12 14:05:00,5.31,5.32,5.31,5.32,36800.0,3.4376,3.4441,3.4376,3.4441,36800.0
2007-12-12 14:10:00,5.32,5.32,5.31,5.32,31200.0,3.4441,3.4441,3.4376,3.4441,31200.0
2007-12-12 14:15:00,5.32,5.33,5.31,5.33,94400.0,3.4441,3.4505,3.4376,3.4505,94400.0
2007-12-12 14:20:00,5.33,5.33,5.31,5.31,77600.0,3.4505,3.4505,3.4376,3.4376,77600.0
2007-12-12 14:25:00,5.31,5.32,5.31,5.31,37600.0,3.4376,3.4441,3.4376,3.4376,37600.0
2007-12-12 14:30:00,5.31,5.31,5.3,5.3,56800.0,3.4376,3.4376,3.4311,3.4311,56800.0
2007-12-12 14:35:00,5.31,5.31,5.3,5.3,45600.0,3.4376,3.4376,3.4311,3.4311,45600.0
2007-12-12 14:40:00,5.3,5.3,5.28,5.29,249600.0,3.4311,3.4311,3.4182,3.4246,249600.0
2007-12-12 14:45:00,5.29,5.29,5.27,5.28,118400.0,3.4246,3.4246,3.4117,3.4182,118400.0
2007-12-12 14:50:00,5.28,5.29,5.27,5.27,87200.0,3.4182,3.4246,3.4117,3.4117,87200.0
2007-12-12 14:55:00,5.28,5.29,5.27,5.27,113600.0,3.4182,3.4246,3.4117,3.4117,113600.0
2007-12-12 15:00:00,5.27,5.27,5.23,5.25,190400.0,3.4117,3.4117,3.3858,3.3987,190400.0
2007-12-12 15:05:00,5.25,5.25,5.24,5.25,120000.0,3.3987,3.3987,3.3923,3.3987,120000.0
2007-12-12 15:10:00,5.25,5.25,5.2,5.2,253600.0,3.3987,3.3987,3.3664,3.3664,253600.0
2007-12-12 15:15:00,5.2,5.22,5.19,5.22,219200.0,3.3664,3.3793,3.3599,3.3793,219200.0
2007-12-12 15:20:00,5.22,5.22,5.2,5.2,220000.0,3.3793,3.3793,3.3664,3.3664,220000.0
2007-12-12 15:25:00,5.21,5.23,5.2,5.21,177600.0,3.3728,3.3858,3.3664,3.3728,177600.0
2007-12-12 15:30:00,5.21,5.22,5.2,5.22,172000.0,3.3728,3.3793,3.3664,3.3793,172000.0
2007-12-12 15:35:00,5.22,5.22,5.18,5.19,200800.0,3.3793,3.3793,3.3534,3.3599,200800.0
2007-12-12 15:40:00,5.19,5.21,5.18,5.19,285600.0,3.3599,3.3728,3.3534,3.3599,285600.0
2007-12-12 15:45:00,5.19,5.23,5.19,5.23,198400.0,3.3599,3.3858,3.3599,3.3858,198400.0
2007-12-12 15:50:00,5.23,5.25,5.22,5.25,284000.0,3.3858,3.3987,3.3793,3.3987,284000.0
2007-12-12 15:55:00,5.25,5.26,5.24,5.26,424000.0,3.3987,3.4052,3.3923,3.4052,424000.0
2007-12-13 09:30:00,5.26,5.31,5.25,5.3,130400.0,3.4052,3.4376,3.3987,3.4311,130400.0
2007-12-13 09:35:00,5.3,5.3,5.25,5.27,159200.0,3.4311,3.4311,3.3987,3.4117,159200.0
2007-12-13 09:40:00,5.27,5.27,5.23,5.24,64800.0,3.4117,3.4117,3.3858,3.3923,64800.0
2007-12-13 09:45:00,5.24,5.24,5.2,5.22,65600.0,3.3923,3.3923,3.3664,3.3793,65600.0
2007-12-13 09:50:00,5.21,5.24,5.21,5.22,101600.0,3.3728,3.3923,3.3728,3.3793,101600.0
2007-12-13 09:55:00,5.23,5.25,5.22,5.24,40000.0,3.3858,3.3987,3.3793,3.3923,40000.0
2007-12-13 10:00:00,5.24,5.24,5.22,5.22,110400.0,3.3923,3.3923,3.3793,3.3793,110400.0
2007-12-13 10:05:00,5.23,5.24,5.22,5.23,140000.0,3.3858,3.3923,3.3793,3.3858,140000.0
2007-12-13 10:10:00,5.24,5.24,5.23,5.23,107200.0,3.3923,3.3923,3.3858,3.3858,107200.0
2007-12-13 10:15:00,5.23,5.26,5.23,5.26,68800.0,3.3858,3.4052,3.3858,3.4052,68800.0
2007-12-13 10:20:00,5.26,5.27,5.24,5.24,79200.0,3.4052,3.4117,3.3923,3.3923,79200.0
2007-12-13 10:25:00,5.23,5.26,5.23,5.25,91200.0,3.3858,3.4052,3.3858,3.3987,91200.0
2007-12-13 10:30:00,5.25,5.25,5.24,5.24,119200.0,3.3987,3.3987,3.3923,3.3923,119200.0
2007-12-13 10:35:00,5.24,5.25,5.24,5.25,28800.0,3.3923,3.3987,3.3923,3.3987,28800.0
2007-12-13 10:40:00,5.24,5.26,5.24,5.26,47200.0,3.3923,3.4052,3.3923,3.4052,47200.0
2007-12-13 10:45:00,5.26,5.26,5.25,5.26,37600.0,3.4052,3.4052,3.3987,3.4052,37600.0
2007-12-13 10:50:00,5.26,5.26,5.25,5.25,32800.0,3.4052,3.4052,3.3987,3.3987,32800.0
2007-12-13 10:55:00,5.25,5.25,5.21,5.22,72800.0,3.3987,3.3987,3.3728,3.3793,72800.0
2007-12-13 11:00:00,5.22,5.22,5.2,5.22,104800.0,3.3793,3.3793,3.3664,3.3793,104800.0
2007-12-13 11:05:00,5.21,5.21,5.19,5.19,62400.0,3.3728,3.3728,3.3599,3.3599,62400.0
2007-12-13 11:10:00,5.19,5.2,5.19,5.2,52000.0,3.3599,3.3664,3.3599,3.3664,52000.0
2007-12-13 11:15:00,5.2,5.21,5.2,5.21,28800.0,3.3664,3.3728,3.3664,3.3728,28800.0
2007-12-13 11:20:00,5.2,5.21,5.2,5.2,20800.0,3.3664,3.3728,3.3664,3.3664,20800.0
2007-12-13 11:25:00,5.2,5.22,5.2,5.22,34400.0,3.3664,3.3793,3.3664,3.3793,34400.0
2007-12-13 11:30:00,5.22,5.22,5.21,5.22,30400.0,3.3793,3.3793,3.3728,3.3793,30400.0
2007-12-13 11:35:00,5.22,5.24,5.22,5.23,52000.0,3.3793,3.3923,3.3793,3.3858,52000.0
2007-12-13 11:40:00,5.23,5.24,5.23,5.23,34400.0,3.3858,3.3923,3.3858,3.3858,34400.0
2007-12-13 11:45:00,5.23,5.24,5.23,5.24,31200.0,3.3858,3.3923,3.3858,3.3923,31200.0
2007-12-13 11:50:00,5.23,5.25,5.23,5.25,24800.0,3.3858,3.3987,3.3858,3.3987,24800.0
2007-12-13 11:55:00,5.25,5.25,5.24,5.24,38400.0,3.3987,3.3987,3.3923,3.3923,38400.0
2007-12-13 12:00:00,5.24,5.25,5.24,5.24,187200.0,3.3923,3.3987,3.3923,3.3923,187200.0
2007-12-13 12:05:00,5.24,5.27,5.24,5.27,114400.0,3.3923,3.4117,3.3923,3.4117,114400.0
2007-12-13 12:10:00,5.26,5.28,5.26,5.28,60000.0,3.4052,3.4182,3.4052,3.4182,60000.0
2007-12-13 12:15:00,5.27,5.28,5.26,5.27,65600.0,3.4117,3.4182,3.4052,3.4117,65600.0
2007-12-13 12:20:00,5.27,5.27,5.26,5.26,37600.0,3.4117,3.4117,3.4052,3.4052,37600.0
2007-12-13 12:25:00,5.26,5.27,5.26,5.26,41600.0,3.4052,3.4117,3.4052,3.4052,41600.0
2007-12-13 12:30:00,5.27,5.28,5.26,5.27,48800.0,3.4117,3.4182,3.4052,3.4117,48800.0
2007-12-13 12:35:00,5.27,5.28,5.27,5.27,57600.0,3.4117,3.4182,3.4117,3.4117,57600.0
2007-12-13 12:40:00,5.27,5.27,5.26,5.27,64800.0,3.4117,3.4117,3.4052,3.4117,64800.0
2007-12-13 12:45:00,5.26,5.27,5.26,5.26,24800.0,3.4052,3.4117,3.4052,3.4052,24800.0
2007-12-13 12:50:00,5.27,5.28,5.26,5.28,56000.0,3.4117,3.4182,3.4052,3.4182,56000.0
2007-12-13 12:55:00,5.28,5.28,5.28,5.28,27200.0,3.4182,3.4182,3.4182,3.4182,27200.0
2007-12-13 13:00:00,5.28,5.29,5.28,5.28,111200.0,3.4182,3.4246,3.4182,3.4182,111200.0
2007-12-13 13:05:00,5.28,5.29,5.28,5.29,67200.0,3.4182,3.4246,3.4182,3.4246,67200.0
2007-12-13 13:10:00,5.29,5.29,5.28,5.29,122400.0,3.4246,3.4246,3.4182,3.4246,122400.0
2007-12-13 13:15:00,5.28,5.29,5.28,5.29,87200.0,3.4182,3.4246,3.4182,3.4246,87200.0
2007-12-13 13:20:00,5.29,5.29,5.28,5.28,64000.0,3.4246,3.4246,3.4182,3.4182,64000.0
2007-12-13 13:25:00,5.29,5.3,5.29,5.3,92000.0,3.4246,3.4311,3.4246,3.4311,92000.0
2007-12-13 13:30:00,5.3,5.3,5.29,5.29,56000.0,3.4311,3.4311,3.4246,3.4246,56000.0
2007-12-13 13:35:00,5.3,5.3,5.29,5.29,182400.0,3.4311,3.4311,3.4246,3.4246,182400.0
2007-12-13 13:40:00,5.29,5.3,5.29,5.3,181600.0,3.4246,3.4311,3.4246,3.4311,181600.0
2007-12-13 13:45:00,5.3,5.3,5.3,5.3,107200.0,3.4311,3.4311,3.4311,3.4311,107200.0
2007-12-13 13:50:00,5.3,5.31,5.3,5.31,127200.0,3.4311,3.4376,3.4311,3.4376,127200.0
2007-12-13 13:55:00,5.31,5.31,5.31,5.31,48800.0,3.4376,3.4376,3.4376,3.4376,48800.0
2007-12-13 14:00:00,5.31,5.32,5.31,5.32,152000.0,3.4376,3.4441,3.4376,3.4441,152000.0
2007-12-13 14:05:00,5.32,5.34,5.32,5.33,79200.0,3.4441,3.457,3.4441,3.4505,79200.0
2007-12-13 14:10:00,5.33,5.34,5.33,5.33,64000.0,3.4505,3.457,3.4505,3.4505,64000.0
2007-12-13 14:15:00,5.33,5.35,5.33,5.34,125600.0,3.4505,3.4635,3.4505,3.457,125600.0
2007-12-13 14:20:00,5.34,5.36,5.34,5.35,144000.0,3.457,3.47,3.457,3.4635,144000.0
2007-12-13 14:25:00,5.35,5.36,5.34,5.36,116000.0,3.4635,3.47,3.457,3.47,116000.0
2007-12-13 14:30:00,5.36,5.36,5.34,5.35,206400.0,3.47,3.47,3.457,3.4635,206400.0
2007-12-13 14:35:00,5.35,5.35,5.34,5.34,140800.0,3.4635,3.4635,3.457,3.457,140800.0
2007-12-13 14:40:00,5.34,5.35,5.33,5.34,115200.0,3.457,3.4635,3.4505,3.457,115200.0
2007-12-13 14:45:00,5.34,5.34,5.34,5.34,75200.0,3.457,3.457,3.457,3.457,75200.0
2007-12-13 14:50:00,5.34,5.36,5.34,5.35,168800.0,3.457,3.47,3.457,3.4635,168800.0
2007-12-13 14:55:00,5.35,5.36,5.34,5.35,137600.0,3.4635,3.47,3.457,3.4635,137600.0
2007-12-13 15:00:00,5.35,5.37,5.34,5.37,162400.0,3.4635,3.4764,3.457,3.4764,162400.0
2007-12-13 15:05:00,5.37,5.37,5.36,5.36,164800.0,3.4764,3.4764,3.47,3.47,164800.0
2007-12-13 15:10:00,5.36,5.36,5.34,5.34,164000.0,3.47,3.47,3.457,3.457,164000.0
2007-12-13 15:15:00,5.34,5.34,5.33,5.34,103200.0,3.457,3.457,3.4505,3.457,103200.0
2007-12-13 15:20:00,5.34,5.35,5.34,5.35,145600.0,3.457,3.4635,3.457,3.4635,145600.0
2007-12-13 15:25:00,5.35,5.38,5.34,5.37,93600.0,3.4635,3.4829,3.457,3.4764,93600.0
2007-12-13 15:30:00,5.37,5.39,5.36,5.38,241600.0,3.4764,3.4894,3.47,3.4829,241600.0
2007-12-13 15:35:00,5.38,5.39,5.38,5.38,168800.0,3.4829,3.4894,3.4829,3.4829,168800.0
2007-12-13 15:40:00,5.38,5.41,5.38,5.41,423200.0,3.4829,3.5023,3.4829,3.5023,423200.0
2007-12-13 15:45:00,5.41,5.42,5.41,5.42,527200.0,3.5023,3.5088,3.5023,3.5088,527200.0
2007-12-13 15:50:00,5.42,5.45,5.42,5.44,477600.0,3.5088,3.5282,3.5088,3.5217,477600.0
2007-12-13 15:55:00,5.44,5.45,5.43,5.43,459200.0,3.5217,3.5282,3.5153,3.5153,459200.0
2007-12-14 09:30:00,5.38,5.4,5.34,5.34,93600.0,3.4829,3.4958,3.457,3.457,93600.0
2007-12-14 09:35:00,5.35,5.35,5.34,5.35,87200.0,3.4635,3.4635,3.457,3.4635,87200.0
2007-12-14 09:40:00,5.35,5.36,5.34,5.36,145600.0,3.4635,3.47,3.457,3.47,145600.0
2007-12-14 09:45:00,5.35,5.37,5.34,5.36,206400.0,3.4635,3.4764,3.457,3.47,206400.0
2007-12-14 09:50:00,5.35,5.36,5.33,5.34,77600.0,3.4635,3.47,3.4505,3.457,77600.0
2007-12-14 09:55:00,5.33,5.34,5.33,5.33,77600.0,3.4505,3.457,3.4505,3.4505,77600.0
2007-12-14 10:00:00,5.33,5.34,5.32,5.34,112000.0,3.4505,3.457,3.4441,3.457,112000.0
2007-12-14 10:05:00,5.34,5.35,5.32,5.33,120800.0,3.457,3.4635,3.4441,3.4505,120800.0
2007-12-14 10:10:00,5.33,5.34,5.33,5.34,68000.0,3.4505,3.457,3.4505,3.457,68000.0
2007-12-14 10:15:00,5.33,5.34,5.33,5.34,64000.0,3.4505,3.457,3.4505,3.457,64000.0
2007-12-14 10:20:00,5.35,5.35,5.34,5.35,131200.0,3.4635,3.4635,3.457,3.4635,131200.0
2007-12-14 10:25:00,5.35,5.37,5.35,5.36,110400.0,3.4635,3.4764,3.4635,3.47,110400.0
2007-12-14 10:30:00,5.36,5.37,5.36,5.36,112800.0,3.47,3.4764,3.47,3.47,112800.0
2007-12-14 10:35:00,5.36,5.37,5.36,5.36,54400.0,3.47,3.4764,3.47,3.47,54400.0
2007-12-14 10:40:00,5.37,5.37,5.36,5.36,80000.0,3.4764,3.4764,3.47,3.47,80000.0
2007-12-14 10:45:00,5.37,5.39,5.36,5.39,69600.0,3.4764,3.4894,3.47,3.4894,69600.0
2007-12-14 10:50:00,5.39,5.4,5.38,5.38,32000.0,3.4894,3.4958,3.4829,3.4829,32000.0
2007-12-14 10:55:00,5.37,5.38,5.37,5.38,16800.0,3.4764,3.4829,3.4764,3.4829,16800.0
2007-12-14 11:00:00,5.38,5.39,5.37,5.37,88000.0,3.4829,3.4894,3.4764,3.4764,88000.0
2007-12-14 11:05:00,5.38,5.38,5.36,5.36,36800.0,3.4829,3.4829,3.47,3.47,36800.0
2007-12-14 11:10:00,5.36,5.37,5.36,5.37,86400.0,3.47,3.4764,3.47,3.4764,86400.0
2007-12-14 11:15:00,5.36,5.37,5.36,5.37,32800.0,3.47,3.4764,3.47,3.4764,32800.0
2007-12-14 11:20:00,5.36,5.37,5.36,5.36,87200.0,3.47,3.4764,3.47,3.47,87200.0
2007-12-14 11:25:00,5.36,5.37,5.36,5.36,140800.0,3.47,3.4764,3.47,3.47,140800.0
2007-12-14 11:30:00,5.36,5.36,5.35,5.35,48000.0,3.47,3.47,3.4635,3.4635,48000.0
2007-12-14 11:35:00,5.35,5.37,5.35,5.36,30400.0,3.4635,3.4764,3.4635,3.47,30400.0
2007-12-14 11:40:00,5.37,5.37,5.36,5.36,38400.0,3.4764,3.4764,3.47,3.47,38400.0
2007-12-14 11:45:00,5.36,5.36,5.36,5.36,97600.0,3.47,3.47,3.47,3.47,97600.0
2007-12-14 11:50:00,5.36,5.37,5.36,5.36,80000.0,3.47,3.4764,3.47,3.47,80000.0
2007-12-14 11:55:00,5.36,5.37,5.36,5.36,67200.0,3.47,3.4764,3.47,3.47,67200.0
2007-12-14 12:00:00,5.36,5.37,5.36,5.36,67200.0,3.47,3.4764,3.47,3.47,67200.0
2007-12-14 12:05:00,5.37,5.37,5.36,5.36,29600.0,3.4764,3.4764,3.47,3.47,29600.0
2007-12-14 12:10:00,5.36,5.37,5.36,5.37,42400.0,3.47,3.4764,3.47,3.4764,42400.0
2007-12-14 12:15:00,5.37,5.37,5.36,5.36,70400.0,3.4764,3.4764,3.47,3.47,70400.0
2007-12-14 12:20:00,5.36,5.36,5.36,5.36,84000.0,3.47,3.47,3.47,3.47,84000.0
2007-12-14 12:25:00,5.36,5.36,5.35,5.35,185600.0,3.47,3.47,3.4635,3.4635,185600.0
2007-12-14 12:30:00,5.35,5.36,5.35,5.35,161600.0,3.4635,3.47,3.4635,3.4635,161600.0
2007-12-14 12:35:00,5.35,5.36,5.35,5.36,67200.0,3.4635,3.47,3.4635,3.47,67200.0
2007-12-14 12:40:00,5.36,5.36,5.36,5.36,44800.0,3.47,3.47,3.47,3.47,44800.0
2007-12-14 12:45:00,5.36,5.36,5.36,5.36,24000.0,3.47,3.47,3.47,3.47,24000.0
2007-12-14 12:50:00,5.36,5.36,5.35,5.36,51200.0,3.47,3.47,3.4635,3.47,51200.0
2007-12-14 12:55:00,5.36,5.36,5.35,5.35,36800.0,3.47,3.47,3.4635,3.4635,36800.0
2007-12-14 13:00:00,5.35,5.35,5.34,5.35,87200.0,3.4635,3.4635,3.457,3.4635,87200.0
2007-12-14 13:05:00,5.35,5.35,5.34,5.35,71200.0,3.4635,3.4635,3.457,3.4635,71200.0
2007-12-14 13:10:00,5.35,5.35,5.34,5.34,28800.0,3.4635,3.4635,3.457,3.457,28800.0
2007-12-14 13:15:00,5.34,5.35,5.34,5.35,64800.0,3.457,3.4635,3.457,3.4635,64800.0
2007-12-14 13:20:00,5.35,5.35,5.35,5.35,32800.0,3.4635,3.4635,3.4635,3.4635,32800.0
2007-12-14 13:25:00,5.35,5.35,5.35,5.35,28800.0,3.4635,3.4635,3.4635,3.4635,28800.0
2007-12-14 13:30:00,5.35,5.35,5.35,5.35,12800.0,3.4635,3.4635,3.4635,3.4635,12800.0
2007-12-14 13:35:00,5.35,5.36,5.35,5.36,48800.0,3.4635,3.47,3.4635,3.47,48800.0
2007-12-14 13:40:00,5.36,5.36,5.34,5.35,32000.0,3.47,3.47,3.457,3.4635,32000.0
2007-12-14 13:45:00,5.35,5.37,5.35,5.36,77600.0,3.4635,3.4764,3.4635,3.47,77600.0
2007-12-14 13:50:00,5.36,5.36,5.36,5.36,16800.0,3.47,3.47,3.47,3.47,16800.0
2007-12-14 13:55:00,5.36,5.36,5.36,5.36,19200.0,3.47,3.47,3.47,3.47,19200.0
2007-12-14 14:00:00,5.36,5.36,5.35,5.35,79200.0,3.47,3.47,3.4635,3.4635,79200.0
2007-12-14 14:05:00,5.35,5.36,5.35,5.36,47200.0,3.4635,3.47,3.4635,3.47,47200.0
2007-12-14 14:10:00,5.36,5.36,5.35,5.35,48800.0,3.47,3.47,3.4635,3.4635,48800.0
2007-12-14 14:15:00,5.35,5.35,5.34,5.34,61600.0,3.4635,3.4635,3.457,3.457,61600.0
2007-12-14 14:20:00,5.35,5.35,5.34,5.35,40800.0,3.4635,3.4635,3.457,3.4635,40800.0
2007-12-14 14:25:00,5.35,5.36,5.35,5.36,72800.0,3.4635,3.47,3.4635,3.47,72800.0
2007-12-14 14:30:00,5.36,5.36,5.35,5.36,84800.0,3.47,3.47,3.4635,3.47,84800.0
2007-12-14 14:35:00,5.36,5.37,5.36,5.36,93600.0,3.47,3.4764,3.47,3.47,93600.0
2007-12-14 14:40:00,5.37,5.37,5.36,5.36,84800.0,3.4764,3.4764,3.47,3.47,84800.0
2007-12-14 14:45:00,5.36,5.36,5.36,5.36,80000.0,3.47,3.47,3.47,3.47,80000.0
2007-12-14 14:50:00,5.36,5.36,5.36,5.36,124800.0,3.47,3.47,3.47,3.47,124800.0
2007-12-14 14:55:00,5.36,5.36,5.35,5.35,185600.0,3.47,3.47,3.4635,3.4635,185600.0
2007-12-14 15:00:00,5.35,5.35,5.33,5.33,159200.0,3.4635,3.4635,3.4505,3.4505,159200.0
2007-12-14 15:05:00,5.33,5.34,5.33,5.34,75200.0,3.4505,3.457,3.4505,3.457,75200.0
2007-12-14 15:10:00,5.34,5.35,5.34,5.35,108800.0,3.457,3.4635,3.457,3.4635,108800.0
2007-12-14 15:15:00,5.35,5.35,5.33,5.33,77600.0,3.4635,3.4635,3.4505,3.4505,77600.0
2007-12-14 15:20:00,5.33,5.34,5.33,5.34,200000.0,3.4505,3.457,3.4505,3.457,200000.0
2007-12-14 15:25:00,5.34,5.35,5.34,5.34,112800.0,3.457,3.4635,3.457,3.457,112800.0
2007-12-14 15:30:00,5.34,5.35,5.34,5.34,122400.0,3.457,3.4635,3.457,3.457,122400.0
2007-12-14 15:35:00,5.34,5.35,5.33,5.33,116800.0,3.457,3.4635,3.4505,3.4505,116800.0
2007-12-14 15:40:00,5.33,5.34,5.32,5.33,171200.0,3.4505,3.457,3.4441,3.4505,171200.0
2007-12-14 15:45:00,5.33,5.34,5.33,5.34,96800.0,3.4505,3.457,3.4505,3.457,96800.0
2007-12-14 15:50:00,5.34,5.34,5.32,5.32,262400.0,3.457,3.457,3.4441,3.4441,262400.0
2007-12-14 15:55:00,5.32,5.33,5.32,5.33,260000.0,3.4441,3.4505,3.4441,3.4505,260000.0
2007-12-17 09:30:00,5.31,5.31,5.25,5.27,91200.0,3.4376,3.4376,3.3987,3.4117,91200.0
2007-12-17 09:35:00,5.26,5.3,5.26,5.28,34400.0,3.4052,3.4311,3.4052,3.4182,34400.0
2007-12-17 09:40:00,5.28,5.28,5.27,5.28,40000.0,3.4182,3.4182,3.4117,3.4182,40000.0
2007-12-17 09:45:00,5.27,5.27,5.23,5.25,100800.0,3.4117,3.4117,3.3858,3.3987,100800.0
2007-12-17 09:50:00,5.25,5.25,5.22,5.22,121600.0,3.3987,3.3987,3.3793,3.3793,121600.0
2007-12-17 09:55:00,5.22,5.22,5.18,5.2,196800.0,3.3793,3.3793,3.3534,3.3664,196800.0
2007-12-17 10:00:00,5.2,5.22,5.2,5.21,184000.0,3.3664,3.3793,3.3664,3.3728,184000.0
2007-12-17 10:05:00,5.21,5.21,5.19,5.19,96800.0,3.3728,3.3728,3.3599,3.3599,96800.0
2007-12-17 10:10:00,5.19,5.2,5.19,5.19,35200.0,3.3599,3.3664,3.3599,3.3599,35200.0
2007-12-17 10:15:00,5.19,5.2,5.19,5.2,75200.0,3.3599,3.3664,3.3599,3.3664,75200.0
2007-12-17 10:20:00,5.2,5.22,5.2,5.21,174400.0,3.3664,3.3793,3.3664,3.3728,174400.0
2007-12-17 10:25:00,5.21,5.21,5.21,5.21,61600.0,3.3728,3.3728,3.3728,3.3728,61600.0
2007-12-17 10:30:00,5.21,5.21,5.19,5.19,50400.0,3.3728,3.3728,3.3599,3.3599,50400.0
2007-12-17 10:35:00,5.19,5.2,5.19,5.19,64000.0,3.3599,3.3664,3.3599,3.3599,64000.0
2007-12-17 10:40:00,5.19,5.2,5.19,5.19,72800.0,3.3599,3.3664,3.3599,3.3599,72800.0
2007-12-17 10:45:00,5.19,5.19,5.18,5.18,154400.0,3.3599,3.3599,3.3534,3.3534,154400.0
2007-12-17 10:50:00,5.18,5.19,5.18,5.18,33600.0,3.3534,3.3599,3.3534,3.3534,33600.0
2007-12-17 10:55:00,5.18,5.18,5.18,5.18,54400.0,3.3534,3.3534,3.3534,3.3534,54400.0
2007-12-17 11:00:00,5.18,5.2,5.18,5.19,39200.0,3.3534,3.3664,3.3534,3.3599,39200.0
2007-12-17 11:05:00,5.19,5.19,5.18,5.18,36000.0,3.3599,3.3599,3.3534,3.3534,36000.0
2007-12-17 11:10:00,5.18,5.18,5.17,5.17,68000.0,3.3534,3.3534,3.347,3.347,68000.0
2007-12-17 11:15:00,5.17,5.18,5.17,5.17,51200.0,3.347,3.3534,3.347,3.347,51200.0
2007-12-17 11:20:00,5.18,5.18,5.17,5.17,60800.0,3.3534,3.3534,3.347,3.347,60800.0
2007-12-17 11:25:00,5.18,5.18,5.15,5.17,136000.0,3.3534,3.3534,3.334,3.347,136000.0
2007-12-17 11:30:00,5.17,5.18,5.16,5.17,56800.0,3.347,3.3534,3.3405,3.347,56800.0
2007-12-17 11:35:00,5.17,5.18,5.16,5.16,172000.0,3.347,3.3534,3.3405,3.3405,172000.0
2007-12-17 11:40:00,5.16,5.16,5.14,5.14,84800.0,3.3405,3.3405,3.3275,3.3275,84800.0
2007-12-17 11:45:00,5.14,5.16,5.14,5.15,54400.0,3.3275,3.3405,3.3275,3.334,54400.0
2007-12-17 11:50:00,5.15,5.16,5.14,5.15,83200.0,3.334,3.3405,3.3275,3.334,83200.0
2007-12-17 11:55:00,5.15,5.15,5.14,5.15,59200.0,3.334,3.334,3.3275,3.334,59200.0
2007-12-17 12:00:00,5.15,5.15,5.14,5.15,47200.0,3.334,3.334,3.3275,3.334,47200.0
2007-12-17 12:05:00,5.15,5.16,5.15,5.15,143200.0,3.334,3.3405,3.334,3.334,143200.0
2007-12-17 12:10:00,5.15,5.16,5.15,5.16,266400.0,3.334,3.3405,3.334,3.3405,266400.0
2007-12-17 12:15:00,5.16,5.16,5.15,5.15,60000.0,3.3405,3.3405,3.334,3.334,60000.0
2007-12-17 12:20:00,5.15,5.15,5.15,5.15,48000.0,3.334,3.334,3.334,3.334,48000.0
2007-12-17 12:25:00,5.15,5.15,5.15,5.15,150400.0,3.334,3.334,3.334,3.334,150400.0
2007-12-17 12:30:00,5.15,5.17,5.15,5.16,43200.0,3.334,3.347,3.334,3.3405,43200.0
2007-12-17 12:35:00,5.17,5.17,5.16,5.16,77600.0,3.347,3.347,3.3405,3.3405,77600.0
2007-12-17 12:40:00,5.16,5.16,5.16,5.16,36800.0,3.3405,3.3405,3.3405,3.3405,36800.0
2007-12-17 12:45:00,5.16,5.16,5.16,5.16,58400.0,3.3405,3.3405,3.3405,3.3405,58400.0
2007-12-17 12:50:00,5.16,5.16,5.16,5.16,75200.0,3.3405,3.3405,3.3405,3.3405,75200.0
2007-12-17 12:55:00,5.16,5.17,5.16,5.16,89600.0,3.3405,3.347,3.3405,3.3405,89600.0
2007-12-17 13:00:00,5.16,5.17,5.16,5.17,35200.0,3.3405,3.347,3.3405,3.347,35200.0
2007-12-17 13:05:00,5.17,5.17,5.15,5.15,88000.0,3.347,3.347,3.334,3.334,88000.0
2007-12-17 13:10:00,5.15,5.15,5.15,5.15,81600.0,3.334,3.334,3.334,3.334,81600.0
2007-12-17 13:15:00,5.15,5.15,5.14,5.14,91200.0,3.334,3.334,3.3275,3.3275,91200.0
2007-12-17 13:20:00,5.14,5.16,5.14,5.16,58400.0,3.3275,3.3405,3.3275,3.3405,58400.0
2007-12-17 13:25:00,5.16,5.16,5.15,5.15,48800.0,3.3405,3.3405,3.334,3.334,48800.0
2007-12-17 13:30:00,5.15,5.16,5.15,5.15,68800.0,3.334,3.3405,3.334,3.334,68800.0
2007-12-17 13:35:00,5.15,5.16,5.14,5.14,77600.0,3.334,3.3405,3.3275,3.3275,77600.0
2007-12-17 13:40:00,5.14,5.14,5.11,5.12,136800.0,3.3275,3.3275,3.3081,3.3146,136800.0
2007-12-17 13:45:00,5.12,5.12,5.1,5.11,126400.0,3.3146,3.3146,3.3016,3.3081,126400.0
2007-12-17 13:50:00,5.11,5.12,5.11,5.12,82400.0,3.3081,3.3146,3.3081,3.3146,82400.0
2007-12-17 13:55:00,5.11,5.12,5.1,5.1,140800.0,3.3081,3.3146,3.3016,3.3016,140800.0
2007-12-17 14:00:00,5.1,5.12,5.1,5.12,103200.0,3.3016,3.3146,3.3016,3.3146,103200.0
2007-12-17 14:05:00,5.13,5.13,5.12,5.12,84000.0,3.3211,3.3211,3.3146,3.3146,84000.0
2007-12-17 14:10:00,5.12,5.12,5.11,5.11,57600.0,3.3146,3.3146,3.3081,3.3081,57600.0
2007-12-17 14:15:00,5.11,5.12,5.11,5.12,72000.0,3.3081,3.3146,3.3081,3.3146,72000.0
2007-12-17 14:20:00,5.12,5.13,5.12,5.13,95200.0,3.3146,3.3211,3.3146,3.3211,95200.0
2007-12-17 14:25:00,5.13,5.13,5.12,5.13,69600.0,3.3211,3.3211,3.3146,3.3211,69600.0
2007-12-17 14:30:00,5.13,5.13,5.12,5.12,104800.0,3.3211,3.3211,3.3146,3.3146,104800.0
2007-12-17 14:35:00,5.12,5.12,5.11,5.12,93600.0,3.3146,3.3146,3.3081,3.3146,93600.0
2007-12-17 14:40:00,5.12,5.12,5.11,5.12,89600.0,3.3146,3.3146,3.3081,3.3146,89600.0
2007-12-17 14:45:00,5.12,5.12,5.11,5.11,78400.0,3.3146,3.3146,3.3081,3.3081,78400.0
2007-12-17 14:50:00,5.11,5.11,5.11,5.11,80800.0,3.3081,3.3081,3.3081,3.3081,80800.0
2007-12-17 14:55:00,5.11,5.11,5.1,5.11,116000.0,3.3081,3.3081,3.3016,3.3081,116000.0
2007-12-17 15:00:00,5.11,5.12,5.11,5.11,98400.0,3.3081,3.3146,3.3081,3.3081,98400.0
2007-12-17 15:05:00,5.11,5.11,5.1,5.1,96000.0,3.3081,3.3081,3.3016,3.3016,96000.0
2007-12-17 15:10:00,5.1,5.11,5.1,5.1,151200.0,3.3016,3.3081,3.3016,3.3016,151200.0
2007-12-17 15:15:00,5.1,5.1,5.09,5.09,106400.0,3.3016,3.3016,3.2952,3.2952,106400.0
2007-12-17 15:20:00,5.09,5.1,5.09,5.1,84000.0,3.2952,3.3016,3.2952,3.3016,84000.0
2007-12-17 15:25:00,5.1,5.1,5.09,5.1,83200.0,3.3016,3.3016,3.2952,3.3016,83200.0
2007-12-17 15:30:00,5.1,5.1,5.1,5.1,119200.0,3.3016,3.3016,3.3016,3.3016,119200.0
2007-12-17 15:35:00,5.1,5.11,5.1,5.11,284800.0,3.3016,3.3081,3.3016,3.3081,284800.0
2007-12-17 15:40:00,5.1,5.11,5.09,5.09,136000.0,3.3016,3.3081,3.2952,3.2952,136000.0
2007-12-17 15:45:00,5.09,5.09,5.08,5.08,114400.0,3.2952,3.2952,3.2887,3.2887,114400.0
2007-12-17 15:50:00,5.08,5.09,5.07,5.08,340000.0,3.2887,3.2952,3.2822,3.2887,340000.0
2007-12-17 15:55:00,5.08,5.09,5.07,5.07,394400.0,3.2887,3.2952,3.2822,3.2822,394400.0
2007-12-18 09:30:00,5.14,5.15,5.08,5.08,125600.0,3.3275,3.334,3.2887,3.2887,125600.0
2007-12-18 09:35:00,5.08,5.1,5.08,5.1,116000.0,3.2887,3.3016,3.2887,3.3016,116000.0
2007-12-18 09:40:00,5.1,5.1,5.08,5.08,68000.0,3.3016,3.3016,3.2887,3.2887,68000.0
2007-12-18 09:45:00,5.09,5.1,5.08,5.09,81600.0,3.2952,3.3016,3.2887,3.2952,81600.0
2007-12-18 09:50:00,5.09,5.1,5.08,5.09,100800.0,3.2952,3.3016,3.2887,3.2952,100800.0
2007-12-18 09:55:00,5.09,5.11,5.09,5.11,48800.0,3.2952,3.3081,3.2952,3.3081,48800.0
2007-12-18 10:00:00,5.11,5.13,5.11,5.12,62400.0,3.3081,3.3211,3.3081,3.3146,62400.0
2007-12-18 10:05:00,5.12,5.13,5.11,5.11,91200.0,3.3146,3.3211,3.3081,3.3081,91200.0
2007-12-18 10:10:00,5.11,5.11,5.09,5.09,109600.0,3.3081,3.3081,3.2952,3.2952,109600.0
2007-12-18 10:15:00,5.1,5.11,5.09,5.11,100000.0,3.3016,3.3081,3.2952,3.3081,100000.0
2007-12-18 10:20:00,5.11,5.12,5.11,5.12,49600.0,3.3081,3.3146,3.3081,3.3146,49600.0
2007-12-18 10:25:00,5.12,5.12,5.12,5.12,58400.0,3.3146,3.3146,3.3146,3.3146,58400.0
2007-12-18 10:30:00,5.12,5.13,5.12,5.12,59200.0,3.3146,3.3211,3.3146,3.3146,59200.0
2007-12-18 10:35:00,5.12,5.12,5.11,5.11,52000.0,3.3146,3.3146,3.3081,3.3081,52000.0
2007-12-18 10:40:00,5.11,5.11,5.11,5.11,89600.0,3.3081,3.3081,3.3081,3.3081,89600.0
2007-12-18 10:45:00,5.11,5.11,5.09,5.1,163200.0,3.3081,3.3081,3.2952,3.3016,163200.0
2007-12-18 10:50:00,5.1,5.11,5.1,5.1,80800.0,3.3016,3.3081,3.3016,3.3016,80800.0
2007-12-18 10:55:00,5.11,5.11,5.11,5.11,39200.0,3.3081,3.3081,3.3081,3.3081,39200.0
2007-12-18 11:00:00,5.11,5.11,5.1,5.11,45600.0,3.3081,3.3081,3.3016,3.3081,45600.0
2007-12-18 11:05:00,5.11,5.13,5.11,5.12,49600.0,3.3081,3.3211,3.3081,3.3146,49600.0
2007-12-18 11:10:00,5.12,5.12,5.11,5.11,34400.0,3.3146,3.3146,3.3081,3.3081,34400.0
2007-12-18 11:15:00,5.11,5.11,5.11,5.11,39200.0,3.3081,3.3081,3.3081,3.3081,39200.0
2007-12-18 11:20:00,5.11,5.11,5.09,5.09,199200.0,3.3081,3.3081,3.2952,3.2952,199200.0
2007-12-18 11:25:00,5.09,5.09,5.08,5.08,160000.0,3.2952,3.2952,3.2887,3.2887,160000.0
2007-12-18 11:30:00,5.08,5.09,5.07,5.08,116000.0,3.2887,3.2952,3.2822,3.2887,116000.0
2007-12-18 11:35:00,5.08,5.1,5.08,5.1,44000.0,3.2887,3.3016,3.2887,3.3016,44000.0
2007-12-18 11:40:00,5.1,5.11,5.1,5.1,32000.0,3.3016,3.3081,3.3016,3.3016,32000.0
2007-12-18 11:45:00,5.11,5.11,5.09,5.1,42400.0,3.3081,3.3081,3.2952,3.3016,42400.0
2007-12-18 11:50:00,5.1,5.1,5.08,5.08,101600.0,3.3016,3.3016,3.2887,3.2887,101600.0
2007-12-18 11:55:00,5.08,5.08,5.07,5.07,60000.0,3.2887,3.2887,3.2822,3.2822,60000.0
2007-12-18 12:00:00,5.07,5.07,5.05,5.07,127200.0,3.2822,3.2822,3.2693,3.2822,127200.0
2007-12-18 12:05:00,5.06,5.09,5.06,5.07,101600.0,3.2757,3.2952,3.2757,3.2822,101600.0
2007-12-18 12:10:00,5.08,5.08,5.04,5.05,138400.0,3.2887,3.2887,3.2628,3.2693,138400.0
2007-12-18 12:15:00,5.05,5.07,5.04,5.07,64800.0,3.2693,3.2822,3.2628,3.2822,64800.0
2007-12-18 12:20:00,5.07,5.07,5.05,5.07,81600.0,3.2822,3.2822,3.2693,3.2822,81600.0
2007-12-18 12:25:00,5.07,5.07,5.06,5.06,56800.0,3.2822,3.2822,3.2757,3.2757,56800.0
2007-12-18 12:30:00,5.06,5.07,5.06,5.07,40000.0,3.2757,3.2822,3.2757,3.2822,40000.0
2007-12-18 12:35:00,5.07,5.07,5.06,5.07,8800.0,3.2822,3.2822,3.2757,3.2822,8800.0
2007-12-18 12:40:00,5.07,5.08,5.07,5.08,28800.0,3.2822,3.2887,3.2822,3.2887,28800.0
2007-12-18 12:45:00,5.08,5.08,5.07,5.07,41600.0,3.2887,3.2887,3.2822,3.2822,41600.0
2007-12-18 12:50:00,5.08,5.08,5.08,5.08,22400.0,3.2887,3.2887,3.2887,3.2887,22400.0
2007-12-18 12:55:00,5.09,5.09,5.09,5.09,17600.0,3.2952,3.2952,3.2952,3.2952,17600.0
2007-12-18 13:00:00,5.09,5.09,5.07,5.07,61600.0,3.2952,3.2952,3.2822,3.2822,61600.0
2007-12-18 13:05:00,5.07,5.08,5.07,5.08,16800.0,3.2822,3.2887,3.2822,3.2887,16800.0
2007-12-18 13:10:00,5.08,5.09,5.07,5.07,82400.0,3.2887,3.2952,3.2822,3.2822,82400.0
2007-12-18 13:15:00,5.07,5.09,5.07,5.09,47200.0,3.2822,3.2952,3.2822,3.2952,47200.0
2007-12-18 13:20:00,5.09,5.12,5.09,5.12,76000.0,3.2952,3.3146,3.2952,3.3146,76000.0
2007-12-18 13:25:00,5.12,5.13,5.11,5.12,68000.0,3.3146,3.3211,3.3081,3.3146,68000.0
2007-12-18 13:30:00,5.12,5.13,5.11,5.13,26400.0,3.3146,3.3211,3.3081,3.3211,26400.0
2007-12-18 13:35:00,5.13,5.13,5.12,5.13,100000.0,3.3211,3.3211,3.3146,3.3211,100000.0
2007-12-18 13:40:00,5.13,5.13,5.12,5.13,68800.0,3.3211,3.3211,3.3146,3.3211,68800.0
2007-12-18 13:45:00,5.13,5.15,5.12,5.15,64000.0,3.3211,3.334,3.3146,3.334,64000.0
2007-12-18 13:50:00,5.14,5.15,5.13,5.13,24000.0,3.3275,3.334,3.3211,3.3211,24000.0
2007-12-18 13:55:00,5.13,5.13,5.11,5.11,55200.0,3.3211,3.3211,3.3081,3.3081,55200.0
2007-12-18 14:00:00,5.12,5.12,5.12,5.12,62400.0,3.3146,3.3146,3.3146,3.3146,62400.0
2007-12-18 14:05:00,5.12,5.14,5.12,5.14,68000.0,3.3146,3.3275,3.3146,3.3275,68000.0
2007-12-18 14:10:00,5.14,5.14,5.13,5.14,35200.0,3.3275,3.3275,3.3211,3.3275,35200.0
2007-12-18 14:15:00,5.14,5.15,5.14,5.15,76800.0,3.3275,3.334,3.3275,3.334,76800.0
2007-12-18 14:20:00,5.15,5.15,5.14,5.14,56800.0,3.334,3.334,3.3275,3.3275,56800.0
2007-12-18 14:25:00,5.14,5.14,5.13,5.13,101600.0,3.3275,3.3275,3.3211,3.3211,101600.0
2007-12-18 14:30:00,5.13,5.14,5.13,5.14,256000.0,3.3211,3.3275,3.3211,3.3275,256000.0
2007-12-18 14:35:00,5.14,5.15,5.14,5.14,125600.0,3.3275,3.334,3.3275,3.3275,125600.0
2007-12-18 14:40:00,5.14,5.14,5.13,5.14,36000.0,3.3275,3.3275,3.3211,3.3275,36000.0
2007-12-18 14:45:00,5.14,5.14,5.13,5.14,58400.0,3.3275,3.3275,3.3211,3.3275,58400.0
2007-12-18 14:50:00,5.14,5.14,5.12,5.13,75200.0,3.3275,3.3275,3.3146,3.3211,75200.0
2007-12-18 14:55:00,5.12,5.13,5.12,5.13,52800.0,3.3146,3.3211,3.3146,3.3211,52800.0
2007-12-18 15:00:00,5.13,5.14,5.13,5.13,64800.0,3.3211,3.3275,3.3211,3.3211,64800.0
2007-12-18 15:05:00,5.13,5.15,5.13,5.14,78400.0,3.3211,3.334,3.3211,3.3275,78400.0
2007-12-18 15:10:00,5.14,5.14,5.13,5.14,56000.0,3.3275,3.3275,3.3211,3.3275,56000.0
2007-12-18 15:15:00,5.14,5.15,5.14,5.14,121600.0,3.3275,3.334,3.3275,3.3275,121600.0
2007-12-18 15:20:00,5.15,5.15,5.14,5.14,180000.0,3.334,3.334,3.3275,3.3275,180000.0
2007-12-18 15:25:00,5.14,5.16,5.14,5.15,68800.0,3.3275,3.3405,3.3275,3.334,68800.0
2007-12-18 15:30:00,5.15,5.16,5.15,5.15,101600.0,3.334,3.3405,3.334,3.334,101600.0
2007-12-18 15:35:00,5.15,5.16,5.15,5.16,88000.0,3.334,3.3405,3.334,3.3405,88000.0
2007-12-18 15:40:00,5.17,5.17,5.15,5.15,119200.0,3.347,3.347,3.334,3.334,119200.0
2007-12-18 15:45:00,5.15,5.15,5.14,5.15,149600.0,3.334,3.334,3.3275,3.334,149600.0
2007-12-18 15:50:00,5.14,5.15,5.13,5.14,124800.0,3.3275,3.334,3.3211,3.3275,124800.0
2007-12-18 15:55:00,5.15,5.15,5.14,5.14,245600.0,3.334,3.334,3.3275,3.3275,245600.0
2007-12-19 09:30:00,5.16,5.17,5.15,5.15,55200.0,3.3405,3.347,3.334,3.334,55200.0
2007-12-19 09:35:00,5.17,5.17,5.11,5.11,54400.0,3.347,3.347,3.3081,3.3081,54400.0
2007-12-19 09:40:00,5.11,5.14,5.11,5.12,78400.0,3.3081,3.3275,3.3081,3.3146,78400.0
2007-12-19 09:45:00,5.12,5.15,5.11,5.15,21600.0,3.3146,3.334,3.3081,3.334,21600.0
2007-12-19 09:50:00,5.16,5.17,5.15,5.17,43200.0,3.3405,3.347,3.334,3.347,43200.0
2007-12-19 09:55:00,5.17,5.18,5.15,5.16,83200.0,3.347,3.3534,3.334,3.3405,83200.0
2007-12-19 10:00:00,5.16,5.17,5.14,5.16,107200.0,3.3405,3.347,3.3275,3.3405,107200.0
2007-12-19 10:05:00,5.15,5.17,5.15,5.16,80800.0,3.334,3.347,3.334,3.3405,80800.0
2007-12-19 10:10:00,5.15,5.15,5.15,5.15,37600.0,3.334,3.334,3.334,3.334,37600.0
2007-12-19 10:15:00,5.15,5.15,5.14,5.15,31200.0,3.334,3.334,3.3275,3.334,31200.0
2007-12-19 10:20:00,5.14,5.15,5.14,5.15,33600.0,3.3275,3.334,3.3275,3.334,33600.0
2007-12-19 10:25:00,5.15,5.16,5.14,5.15,77600.0,3.334,3.3405,3.3275,3.334,77600.0
2007-12-19 10:30:00,5.16,5.16,5.15,5.16,76000.0,3.3405,3.3405,3.334,3.3405,76000.0
2007-12-19 10:35:00,5.16,5.16,5.15,5.16,43200.0,3.3405,3.3405,3.334,3.3405,43200.0
2007-12-19 10:40:00,5.16,5.17,5.16,5.16,100000.0,3.3405,3.347,3.3405,3.3405,100000.0
2007-12-19 10:45:00,5.17,5.17,5.15,5.15,41600.0,3.347,3.347,3.334,3.334,41600.0
2007-12-19 10:50:00,5.16,5.16,5.15,5.16,18400.0,3.3405,3.3405,3.334,3.3405,18400.0
2007-12-19 10:55:00,5.16,5.16,5.16,5.16,15200.0,3.3405,3.3405,3.3405,3.3405,15200.0
2007-12-19 11:00:00,5.15,5.15,5.14,5.14,22400.0,3.334,3.334,3.3275,3.3275,22400.0
2007-12-19 11:05:00,5.14,5.14,5.13,5.13,20800.0,3.3275,3.3275,3.3211,3.3211,20800.0
2007-12-19 11:10:00,5.13,5.14,5.13,5.13,44800.0,3.3211,3.3275,3.3211,3.3211,44800.0
2007-12-19 11:15:00,5.12,5.13,5.12,5.12,40000.0,3.3146,3.3211,3.3146,3.3146,40000.0
2007-12-19 11:20:00,5.12,5.12,5.1,5.12,48800.0,3.3146,3.3146,3.3016,3.3146,48800.0
2007-12-19 11:25:00,5.13,5.13,5.12,5.12,37600.0,3.3211,3.3211,3.3146,3.3146,37600.0
2007-12-19 11:30:00,5.12,5.13,5.12,5.13,44800.0,3.3146,3.3211,3.3146,3.3211,44800.0
2007-12-19 11:35:00,5.13,5.13,5.12,5.13,21600.0,3.3211,3.3211,3.3146,3.3211,21600.0
2007-12-19 11:40:00,5.13,5.13,5.13,5.13,21600.0,3.3211,3.3211,3.3211,3.3211,21600.0
2007-12-19 11:45:00,5.13,5.13,5.13,5.13,8000.0,3.3211,3.3211,3.3211,3.3211,8000.0
2007-12-19 11:50:00,5.13,5.13,5.13,5.13,17600.0,3.3211,3.3211,3.3211,3.3211,17600.0
2007-12-19 11:55:00,5.13,5.13,5.11,5.11,58400.0,3.3211,3.3211,3.3081,3.3081,58400.0
2007-12-19 12:00:00,5.11,5.13,5.11,5.12,61600.0,3.3081,3.3211,3.3081,3.3146,61600.0
2007-12-19 12:05:00,5.13,5.13,5.12,5.13,33600.0,3.3211,3.3211,3.3146,3.3211,33600.0
2007-12-19 12:10:00,5.13,5.13,5.12,5.12,63200.0,3.3211,3.3211,3.3146,3.3146,63200.0
2007-12-19 12:15:00,5.12,5.12,5.11,5.11,32800.0,3.3146,3.3146,3.3081,3.3081,32800.0
2007-12-19 12:20:00,5.1,5.12,5.1,5.12,67200.0,3.3016,3.3146,3.3016,3.3146,67200.0
2007-12-19 12:25:00,5.11,5.12,5.11,5.12,34400.0,3.3081,3.3146,3.3081,3.3146,34400.0
2007-12-19 12:30:00,5.12,5.12,5.1,5.1,55200.0,3.3146,3.3146,3.3016,3.3016,55200.0
2007-12-19 12:35:00,5.1,5.11,5.1,5.1,47200.0,3.3016,3.3081,3.3016,3.3016,47200.0
2007-12-19 12:40:00,5.1,5.1,5.09,5.1,29600.0,3.3016,3.3016,3.2952,3.3016,29600.0
2007-12-19 12:45:00,5.1,5.11,5.1,5.11,25600.0,3.3016,3.3081,3.3016,3.3081,25600.0
2007-12-19 12:50:00,5.11,5.12,5.1,5.11,111200.0,3.3081,3.3146,3.3016,3.3081,111200.0
2007-12-19 12:55:00,5.12,5.12,5.1,5.11,55200.0,3.3146,3.3146,3.3016,3.3081,55200.0
2007-12-19 13:00:00,5.11,5.11,5.09,5.09,48000.0,3.3081,3.3081,3.2952,3.2952,48000.0
2007-12-19 13:05:00,5.09,5.1,5.09,5.1,12000.0,3.2952,3.3016,3.2952,3.3016,12000.0
2007-12-19 13:10:00,5.09,5.1,5.09,5.1,33600.0,3.2952,3.3016,3.2952,3.3016,33600.0
2007-12-19 13:15:00,5.1,5.1,5.1,5.1,28000.0,3.3016,3.3016,3.3016,3.3016,28000.0
2007-12-19 13:20:00,5.1,5.1,5.1,5.1,18400.0,3.3016,3.3016,3.3016,3.3016,18400.0
2007-12-19 13:25:00,5.1,5.11,5.1,5.11,35200.0,3.3016,3.3081,3.3016,3.3081,35200.0
2007-12-19 13:30:00,5.11,5.11,5.11,5.11,33600.0,3.3081,3.3081,3.3081,3.3081,33600.0
2007-12-19 13:35:00,5.11,5.11,5.11,5.11,33600.0,3.3081,3.3081,3.3081,3.3081,33600.0
2007-12-19 13:40:00,5.11,5.11,5.11,5.11,22400.0,3.3081,3.3081,3.3081,3.3081,22400.0
2007-12-19 13:45:00,5.11,5.11,5.09,5.1,95200.0,3.3081,3.3081,3.2952,3.3016,95200.0
2007-12-19 13:50:00,5.11,5.11,5.1,5.11,40800.0,3.3081,3.3081,3.3016,3.3081,40800.0
2007-12-19 13:55:00,5.11,5.11,5.11,5.11,42400.0,3.3081,3.3081,3.3081,3.3081,42400.0
2007-12-19 14:00:00,5.11,5.12,5.11,5.12,80800.0,3.3081,3.3146,3.3081,3.3146,80800.0
2007-12-19 14:05:00,5.12,5.12,5.11,5.11,121600.0,3.3146,3.3146,3.3081,3.3081,121600.0
2007-12-19 14:10:00,5.11,5.12,5.1,5.11,140000.0,3.3081,3.3146,3.3016,3.3081,140000.0
2007-12-19 14:15:00,5.12,5.13,5.11,5.12,143200.0,3.3146,3.3211,3.3081,3.3146,143200.0
2007-12-19 14:20:00,5.12,5.13,5.11,5.13,28800.0,3.3146,3.3211,3.3081,3.3211,28800.0
2007-12-19 14:25:00,5.13,5.15,5.13,5.14,51200.0,3.3211,3.334,3.3211,3.3275,51200.0
2007-12-19 14:30:00,5.14,5.15,5.13,5.13,111200.0,3.3275,3.334,3.3211,3.3211,111200.0
2007-12-19 14:35:00,5.13,5.14,5.13,5.14,58400.0,3.3211,3.3275,3.3211,3.3275,58400.0
2007-12-19 14:40:00,5.14,5.16,5.14,5.15,30400.0,3.3275,3.3405,3.3275,3.334,30400.0
2007-12-19 14:45:00,5.15,5.15,5.14,5.15,95200.0,3.334,3.334,3.3275,3.334,95200.0
2007-12-19 14:50:00,5.15,5.15,5.14,5.14,100800.0,3.334,3.334,3.3275,3.3275,100800.0
2007-12-19 14:55:00,5.14,5.15,5.13,5.13,60800.0,3.3275,3.334,3.3211,3.3211,60800.0
2007-12-19 15:00:00,5.13,5.14,5.12,5.14,224000.0,3.3211,3.3275,3.3146,3.3275,224000.0
2007-12-19 15:05:00,5.14,5.14,5.12,5.13,58400.0,3.3275,3.3275,3.3146,3.3211,58400.0
2007-12-19 15:10:00,5.13,5.15,5.13,5.14,131200.0,3.3211,3.334,3.3211,3.3275,131200.0
2007-12-19 15:15:00,5.14,5.16,5.14,5.16,12800.0,3.3275,3.3405,3.3275,3.3405,12800.0
2007-12-19 15:20:00,5.15,5.16,5.15,5.15,115200.0,3.334,3.3405,3.334,3.334,115200.0
2007-12-19 15:25:00,5.15,5.16,5.15,5.16,48800.0,3.334,3.3405,3.334,3.3405,48800.0
2007-12-19 15:30:00,5.16,5.16,5.15,5.16,53600.0,3.3405,3.3405,3.334,3.3405,53600.0
2007-12-19 15:35:00,5.16,5.16,5.16,5.16,117600.0,3.3405,3.3405,3.3405,3.3405,117600.0
2007-12-19 15:40:00,5.16,5.16,5.15,5.15,119200.0,3.3405,3.3405,3.334,3.334,119200.0
2007-12-19 15:45:00,5.15,5.15,5.14,5.14,136000.0,3.334,3.334,3.3275,3.3275,136000.0
2007-12-19 15:50:00,5.14,5.15,5.13,5.14,272800.0,3.3275,3.334,3.3211,3.3275,272800.0
2007-12-19 15:55:00,5.14,5.15,5.13,5.13,305600.0,3.3275,3.334,3.3211,3.3211,305600.0
2007-12-20 09:30:00,5.17,5.18,5.11,5.16,88800.0,3.347,3.3534,3.3081,3.3405,88800.0
2007-12-20 09:35:00,5.16,5.16,5.14,5.14,97600.0,3.3405,3.3405,3.3275,3.3275,97600.0
2007-12-20 09:40:00,5.15,5.15,5.13,5.13,94400.0,3.334,3.334,3.3211,3.3211,94400.0
2007-12-20 09:45:00,5.13,5.14,5.13,5.13,42400.0,3.3211,3.3275,3.3211,3.3211,42400.0
2007-12-20 09:50:00,5.13,5.13,5.12,5.13,21600.0,3.3211,3.3211,3.3146,3.3211,21600.0
2007-12-20 09:55:00,5.12,5.12,5.1,5.12,60000.0,3.3146,3.3146,3.3016,3.3146,60000.0
2007-12-20 10:00:00,5.12,5.13,5.12,5.13,70400.0,3.3146,3.3211,3.3146,3.3211,70400.0
2007-12-20 10:05:00,5.13,5.13,5.13,5.13,40800.0,3.3211,3.3211,3.3211,3.3211,40800.0
2007-12-20 10:10:00,5.13,5.14,5.13,5.14,84000.0,3.3211,3.3275,3.3211,3.3275,84000.0
2007-12-20 10:15:00,5.14,5.14,5.12,5.13,50400.0,3.3275,3.3275,3.3146,3.3211,50400.0
2007-12-20 10:20:00,5.12,5.13,5.12,5.13,16800.0,3.3146,3.3211,3.3146,3.3211,16800.0
2007-12-20 10:25:00,5.13,5.13,5.12,5.12,20000.0,3.3211,3.3211,3.3146,3.3146,20000.0
2007-12-20 10:30:00,5.12,5.13,5.12,5.12,97600.0,3.3146,3.3211,3.3146,3.3146,97600.0
2007-12-20 10:35:00,5.12,5.13,5.12,5.12,76800.0,3.3146,3.3211,3.3146,3.3146,76800.0
2007-12-20 10:40:00,5.12,5.12,5.12,5.12,47200.0,3.3146,3.3146,3.3146,3.3146,47200.0
2007-12-20 10:45:00,5.12,5.12,5.12,5.12,28000.0,3.3146,3.3146,3.3146,3.3146,28000.0
2007-12-20 10:50:00,5.12,5.12,5.11,5.11,68000.0,3.3146,3.3146,3.3081,3.3081,68000.0
2007-12-20 10:55:00,5.11,5.11,5.1,5.11,32000.0,3.3081,3.3081,3.3016,3.3081,32000.0
2007-12-20 11:00:00,5.1,5.1,5.09,5.09,30400.0,3.3016,3.3016,3.2952,3.2952,30400.0
2007-12-20 11:05:00,5.09,5.09,5.08,5.09,83200.0,3.2952,3.2952,3.2887,3.2952,83200.0
2007-12-20 11:10:00,5.08,5.1,5.08,5.1,24000.0,3.2887,3.3016,3.2887,3.3016,24000.0
2007-12-20 11:15:00,5.1,5.11,5.1,5.1,37600.0,3.3016,3.3081,3.3016,3.3016,37600.0
2007-12-20 11:20:00,5.1,5.1,5.08,5.08,135200.0,3.3016,3.3016,3.2887,3.2887,135200.0
2007-12-20 11:25:00,5.08,5.09,5.08,5.09,17600.0,3.2887,3.2952,3.2887,3.2952,17600.0
2007-12-20 11:30:00,5.09,5.1,5.09,5.1,27200.0,3.2952,3.3016,3.2952,3.3016,27200.0
2007-12-20 11:35:00,5.1,5.1,5.1,5.1,22400.0,3.3016,3.3016,3.3016,3.3016,22400.0
2007-12-20 11:40:00,5.1,5.1,5.09,5.09,35200.0,3.3016,3.3016,3.2952,3.2952,35200.0
2007-12-20 11:45:00,5.09,5.11,5.09,5.09,77600.0,3.2952,3.3081,3.2952,3.2952,77600.0
2007-12-20 11:50:00,5.09,5.1,5.08,5.09,30400.0,3.2952,3.3016,3.2887,3.2952,30400.0
2007-12-20 11:55:00,5.09,5.09,5.09,5.09,27200.0,3.2952,3.2952,3.2952,3.2952,27200.0
2007-12-20 12:00:00,5.09,5.09,5.07,5.08,42400.0,3.2952,3.2952,3.2822,3.2887,42400.0
2007-12-20 12:05:00,5.07,5.09,5.07,5.09,55200.0,3.2822,3.2952,3.2822,3.2952,55200.0
2007-12-20 12:10:00,5.09,5.09,5.09,5.09,28800.0,3.2952,3.2952,3.2952,3.2952,28800.0
2007-12-20 12:15:00,5.09,5.09,5.08,5.08,36800.0,3.2952,3.2952,3.2887,3.2887,36800.0
2007-12-20 12:20:00,5.08,5.09,5.07,5.09,42400.0,3.2887,3.2952,3.2822,3.2952,42400.0
2007-12-20 12:25:00,5.09,5.1,5.09,5.1,16800.0,3.2952,3.3016,3.2952,3.3016,16800.0
2007-12-20 12:30:00,5.09,5.09,5.08,5.08,28000.0,3.2952,3.2952,3.2887,3.2887,28000.0
2007-12-20 12:35:00,5.09,5.09,5.08,5.09,14400.0,3.2952,3.2952,3.2887,3.2952,14400.0
2007-12-20 12:40:00,5.09,5.09,5.08,5.09,25600.0,3.2952,3.2952,3.2887,3.2952,25600.0
2007-12-20 12:45:00,5.08,5.08,5.08,5.08,18400.0,3.2887,3.2887,3.2887,3.2887,18400.0
2007-12-20 12:50:00,5.08,5.09,5.08,5.08,31200.0,3.2887,3.2952,3.2887,3.2887,31200.0
2007-12-20 12:55:00,5.08,5.08,5.08,5.08,14400.0,3.2887,3.2887,3.2887,3.2887,14400.0
2007-12-20 13:00:00,5.08,5.09,5.08,5.09,16800.0,3.2887,3.2952,3.2887,3.2952,16800.0
2007-12-20 13:05:00,5.09,5.09,5.08,5.09,22400.0,3.2952,3.2952,3.2887,3.2952,22400.0
2007-12-20 13:10:00,5.08,5.09,5.08,5.08,12000.0,3.2887,3.2952,3.2887,3.2887,12000.0
2007-12-20 13:15:00,5.09,5.1,5.09,5.1,59200.0,3.2952,3.3016,3.2952,3.3016,59200.0
2007-12-20 13:20:00,5.1,5.11,5.1,5.1,165600.0,3.3016,3.3081,3.3016,3.3016,165600.0
2007-12-20 13:25:00,5.1,5.1,5.09,5.09,88800.0,3.3016,3.3016,3.2952,3.2952,88800.0
2007-12-20 13:30:00,5.09,5.1,5.09,5.1,59200.0,3.2952,3.3016,3.2952,3.3016,59200.0
2007-12-20 13:35:00,5.1,5.11,5.1,5.11,36800.0,3.3016,3.3081,3.3016,3.3081,36800.0
2007-12-20 13:40:00,5.1,5.11,5.08,5.1,267200.0,3.3016,3.3081,3.2887,3.3016,267200.0
2007-12-20 13:45:00,5.1,5.1,5.09,5.1,47200.0,3.3016,3.3016,3.2952,3.3016,47200.0
2007-12-20 13:50:00,5.1,5.11,5.1,5.11,23200.0,3.3016,3.3081,3.3016,3.3081,23200.0
2007-12-20 13:55:00,5.11,5.11,5.11,5.11,37600.0,3.3081,3.3081,3.3081,3.3081,37600.0
2007-12-20 14:00:00,5.11,5.12,5.11,5.11,24800.0,3.3081,3.3146,3.3081,3.3081,24800.0
2007-12-20 14:05:00,5.11,5.11,5.1,5.1,36800.0,3.3081,3.3081,3.3016,3.3016,36800.0
2007-12-20 14:10:00,5.1,5.11,5.1,5.1,77600.0,3.3016,3.3081,3.3016,3.3016,77600.0
2007-12-20 14:15:00,5.1,5.11,5.1,5.11,98400.0,3.3016,3.3081,3.3016,3.3081,98400.0
2007-12-20 14:20:00,5.11,5.13,5.11,5.13,99200.0,3.3081,3.3211,3.3081,3.3211,99200.0
2007-12-20 14:25:00,5.13,5.14,5.13,5.14,146400.0,3.3211,3.3275,3.3211,3.3275,146400.0
2007-12-20 14:30:00,5.14,5.15,5.14,5.15,89600.0,3.3275,3.334,3.3275,3.334,89600.0
2007-12-20 14:35:00,5.15,5.15,5.15,5.15,104000.0,3.334,3.334,3.334,3.334,104000.0
2007-12-20 14:40:00,5.15,5.17,5.15,5.17,104800.0,3.334,3.347,3.334,3.347,104800.0
2007-12-20 14:45:00,5.17,5.18,5.16,5.17,147200.0,3.347,3.3534,3.3405,3.347,147200.0
2007-12-20 14:50:00,5.17,5.17,5.16,5.16,78400.0,3.347,3.347,3.3405,3.3405,78400.0
2007-12-20 14:55:00,5.16,5.16,5.15,5.15,39200.0,3.3405,3.3405,3.334,3.334,39200.0
2007-12-20 15:00:00,5.16,5.16,5.14,5.15,96000.0,3.3405,3.3405,3.3275,3.334,96000.0
2007-12-20 15:05:00,5.15,5.15,5.14,5.15,56000.0,3.334,3.334,3.3275,3.334,56000.0
2007-12-20 15:10:00,5.15,5.18,5.15,5.18,146400.0,3.334,3.3534,3.334,3.3534,146400.0
2007-12-20 15:15:00,5.18,5.18,5.16,5.16,181600.0,3.3534,3.3534,3.3405,3.3405,181600.0
2007-12-20 15:20:00,5.16,5.17,5.15,5.17,66400.0,3.3405,3.347,3.334,3.347,66400.0
2007-12-20 15:25:00,5.17,5.17,5.15,5.15,44000.0,3.347,3.347,3.334,3.334,44000.0
2007-12-20 15:30:00,5.15,5.15,5.14,5.15,80800.0,3.334,3.334,3.3275,3.334,80800.0
2007-12-20 15:35:00,5.15,5.17,5.15,5.17,120800.0,3.334,3.347,3.334,3.347,120800.0
2007-12-20 15:40:00,5.17,5.17,5.16,5.17,74400.0,3.347,3.347,3.3405,3.347,74400.0
2007-12-20 15:45:00,5.17,5.18,5.16,5.18,141600.0,3.347,3.3534,3.3405,3.3534,141600.0
2007-12-20 15:50:00,5.18,5.2,5.18,5.2,274400.0,3.3534,3.3664,3.3534,3.3664,274400.0
2007-12-20 15:55:00,5.2,5.2,5.19,5.2,483200.0,3.3664,3.3664,3.3599,3.3664,483200.0
2007-12-21 09:30:00,5.29,5.3,5.25,5.29,3402400.0,3.4246,3.4311,3.3987,3.4246,3402400.0
2007-12-21 09:35:00,5.28,5.3,5.28,5.3,200000.0,3.4182,3.4311,3.4182,3.4311,200000.0
2007-12-21 09:40:00,5.3,5.32,5.29,5.32,118400.0,3.4311,3.4441,3.4246,3.4441,118400.0
2007-12-21 09:45:00,5.32,5.36,5.32,5.36,178400.0,3.4441,3.47,3.4441,3.47,178400.0
2007-12-21 09:50:00,5.36,5.37,5.34,5.35,320000.0,3.47,3.4764,3.457,3.4635,320000.0
2007-12-21 09:55:00,5.34,5.34,5.32,5.32,90400.0,3.457,3.457,3.4441,3.4441,90400.0
2007-12-21 10:00:00,5.32,5.33,5.3,5.3,44800.0,3.4441,3.4505,3.4311,3.4311,44800.0
2007-12-21 10:05:00,5.3,5.3,5.26,5.27,172800.0,3.4311,3.4311,3.4052,3.4117,172800.0
2007-12-21 10:10:00,5.28,5.28,5.27,5.28,46400.0,3.4182,3.4182,3.4117,3.4182,46400.0
2007-12-21 10:15:00,5.28,5.3,5.28,5.29,105600.0,3.4182,3.4311,3.4182,3.4246,105600.0
2007-12-21 10:20:00,5.29,5.3,5.29,5.3,109600.0,3.4246,3.4311,3.4246,3.4311,109600.0
2007-12-21 10:25:00,5.3,5.3,5.3,5.3,65600.0,3.4311,3.4311,3.4311,3.4311,65600.0
2007-12-21 10:30:00,5.3,5.3,5.3,5.3,32800.0,3.4311,3.4311,3.4311,3.4311,32800.0
2007-12-21 10:35:00,5.3,5.3,5.29,5.29,101600.0,3.4311,3.4311,3.4246,3.4246,101600.0
2007-12-21 10:40:00,5.29,5.3,5.29,5.29,66400.0,3.4246,3.4311,3.4246,3.4246,66400.0
2007-12-21 10:45:00,5.29,5.3,5.29,5.29,154400.0,3.4246,3.4311,3.4246,3.4246,154400.0
2007-12-21 10:50:00,5.29,5.29,5.28,5.28,34400.0,3.4246,3.4246,3.4182,3.4182,34400.0
2007-12-21 10:55:00,5.28,5.29,5.28,5.29,52000.0,3.4182,3.4246,3.4182,3.4246,52000.0
2007-12-21 11:00:00,5.29,5.29,5.28,5.28,53600.0,3.4246,3.4246,3.4182,3.4182,53600.0
2007-12-21 11:05:00,5.28,5.29,5.28,5.29,88800.0,3.4182,3.4246,3.4182,3.4246,88800.0
2007-12-21 11:10:00,5.29,5.29,5.27,5.27,59200.0,3.4246,3.4246,3.4117,3.4117,59200.0
2007-12-21 11:15:00,5.27,5.27,5.26,5.26,100000.0,3.4117,3.4117,3.4052,3.4052,100000.0
2007-12-21 11:20:00,5.26,5.27,5.26,5.27,46400.0,3.4052,3.4117,3.4052,3.4117,46400.0
2007-12-21 11:25:00,5.27,5.27,5.26,5.26,76000.0,3.4117,3.4117,3.4052,3.4052,76000.0
2007-12-21 11:30:00,5.26,5.26,5.25,5.26,106400.0,3.4052,3.4052,3.3987,3.4052,106400.0
2007-12-21 11:35:00,5.25,5.25,5.24,5.24,70400.0,3.3987,3.3987,3.3923,3.3923,70400.0
2007-12-21 11:40:00,5.24,5.24,5.23,5.23,146400.0,3.3923,3.3923,3.3858,3.3858,146400.0
2007-12-21 11:45:00,5.22,5.23,5.22,5.22,53600.0,3.3793,3.3858,3.3793,3.3793,53600.0
2007-12-21 11:50:00,5.22,5.22,5.21,5.22,60000.0,3.3793,3.3793,3.3728,3.3793,60000.0
2007-12-21 11:55:00,5.22,5.23,5.22,5.23,119200.0,3.3793,3.3858,3.3793,3.3858,119200.0
2007-12-21 12:00:00,5.22,5.22,5.22,5.22,59200.0,3.3793,3.3793,3.3793,3.3793,59200.0
2007-12-21 12:05:00,5.22,5.22,5.21,5.22,107200.0,3.3793,3.3793,3.3728,3.3793,107200.0
2007-12-21 12:10:00,5.22,5.22,5.21,5.21,39200.0,3.3793,3.3793,3.3728,3.3728,39200.0
2007-12-21 12:15:00,5.21,5.22,5.21,5.22,52000.0,3.3728,3.3793,3.3728,3.3793,52000.0
2007-12-21 12:20:00,5.22,5.23,5.22,5.23,79200.0,3.3793,3.3858,3.3793,3.3858,79200.0
2007-12-21 12:25:00,5.23,5.23,5.23,5.23,36000.0,3.3858,3.3858,3.3858,3.3858,36000.0
2007-12-21 12:30:00,5.23,5.23,5.22,5.22,48800.0,3.3858,3.3858,3.3793,3.3793,48800.0
2007-12-21 12:35:00,5.22,5.22,5.22,5.22,16800.0,3.3793,3.3793,3.3793,3.3793,16800.0
2007-12-21 12:40:00,5.22,5.23,5.22,5.23,32800.0,3.3793,3.3858,3.3793,3.3858,32800.0
2007-12-21 12:45:00,5.23,5.23,5.22,5.22,54400.0,3.3858,3.3858,3.3793,3.3793,54400.0
2007-12-21 12:50:00,5.22,5.22,5.22,5.22,34400.0,3.3793,3.3793,3.3793,3.3793,34400.0
2007-12-21 12:55:00,5.22,5.22,5.22,5.22,22400.0,3.3793,3.3793,3.3793,3.3793,22400.0
2007-12-21 13:00:00,5.22,5.22,5.22,5.22,29600.0,3.3793,3.3793,3.3793,3.3793,29600.0
2007-12-21 13:05:00,5.22,5.22,5.21,5.22,33600.0,3.3793,3.3793,3.3728,3.3793,33600.0
2007-12-21 13:10:00,5.22,5.22,5.22,5.22,20800.0,3.3793,3.3793,3.3793,3.3793,20800.0
2007-12-21 13:15:00,5.22,5.22,5.22,5.22,46400.0,3.3793,3.3793,3.3793,3.3793,46400.0
2007-12-21 13:20:00,5.22,5.22,5.22,5.22,68000.0,3.3793,3.3793,3.3793,3.3793,68000.0
2007-12-21 13:25:00,5.22,5.22,5.21,5.21,35200.0,3.3793,3.3793,3.3728,3.3728,35200.0
2007-12-21 13:30:00,5.21,5.22,5.21,5.22,20000.0,3.3728,3.3793,3.3728,3.3793,20000.0
2007-12-21 13:35:00,5.22,5.22,5.22,5.22,36800.0,3.3793,3.3793,3.3793,3.3793,36800.0
2007-12-21 13:40:00,5.22,5.22,5.21,5.22,50400.0,3.3793,3.3793,3.3728,3.3793,50400.0
2007-12-21 13:45:00,5.21,5.22,5.21,5.22,24800.0,3.3728,3.3793,3.3728,3.3793,24800.0
2007-12-21 13:50:00,5.22,5.22,5.22,5.22,58400.0,3.3793,3.3793,3.3793,3.3793,58400.0
2007-12-21 13:55:00,5.22,5.22,5.22,5.22,62400.0,3.3793,3.3793,3.3793,3.3793,62400.0
2007-12-21 14:00:00,5.22,5.22,5.22,5.22,30400.0,3.3793,3.3793,3.3793,3.3793,30400.0
2007-12-21 14:05:00,5.22,5.22,5.22,5.22,21600.0,3.3793,3.3793,3.3793,3.3793,21600.0
2007-12-21 14:10:00,5.22,5.22,5.22,5.22,136000.0,3.3793,3.3793,3.3793,3.3793,136000.0
2007-12-21 14:15:00,5.22,5.23,5.22,5.23,58400.0,3.3793,3.3858,3.3793,3.3858,58400.0
2007-12-21 14:20:00,5.23,5.23,5.22,5.23,34400.0,3.3858,3.3858,3.3793,3.3858,34400.0
2007-12-21 14:25:00,5.23,5.23,5.23,5.23,33600.0,3.3858,3.3858,3.3858,3.3858,33600.0
2007-12-21 14:30:00,5.23,5.23,5.23,5.23,23200.0,3.3858,3.3858,3.3858,3.3858,23200.0
2007-12-21 14:35:00,5.23,5.23,5.22,5.23,80800.0,3.3858,3.3858,3.3793,3.3858,80800.0
2007-12-21 14:40:00,5.22,5.23,5.22,5.23,56800.0,3.3793,3.3858,3.3793,3.3858,56800.0
2007-12-21 14:45:00,5.23,5.24,5.23,5.23,25600.0,3.3858,3.3923,3.3858,3.3858,25600.0
2007-12-21 14:50:00,5.24,5.24,5.24,5.24,38400.0,3.3923,3.3923,3.3923,3.3923,38400.0
2007-12-21 14:55:00,5.24,5.24,5.23,5.23,64800.0,3.3923,3.3923,3.3858,3.3858,64800.0
2007-12-21 15:00:00,5.23,5.23,5.23,5.23,85600.0,3.3858,3.3858,3.3858,3.3858,85600.0
2007-12-21 15:05:00,5.23,5.23,5.23,5.23,41600.0,3.3858,3.3858,3.3858,3.3858,41600.0
2007-12-21 15:10:00,5.23,5.23,5.23,5.23,57600.0,3.3858,3.3858,3.3858,3.3858,57600.0
2007-12-21 15:15:00,5.23,5.23,5.22,5.23,81600.0,3.3858,3.3858,3.3793,3.3858,81600.0
2007-12-21 15:20:00,5.23,5.23,5.22,5.23,80000.0,3.3858,3.3858,3.3793,3.3858,80000.0
2007-12-21 15:25:00,5.23,5.23,5.23,5.23,46400.0,3.3858,3.3858,3.3858,3.3858,46400.0
2007-12-21 15:30:00,5.23,5.24,5.23,5.23,48000.0,3.3858,3.3923,3.3858,3.3858,48000.0
2007-12-21 15:35:00,5.23,5.24,5.23,5.24,109600.0,3.3858,3.3923,3.3858,3.3923,109600.0
2007-12-21 15:40:00,5.24,5.24,5.23,5.23,100000.0,3.3923,3.3923,3.3858,3.3858,100000.0
2007-12-21 15:45:00,5.23,5.23,5.23,5.23,89600.0,3.3858,3.3858,3.3858,3.3858,89600.0
2007-12-21 15:50:00,5.23,5.23,5.22,5.23,148800.0,3.3858,3.3858,3.3793,3.3858,148800.0
2007-12-21 15:55:00,5.23,5.25,5.23,5.25,324000.0,3.3858,3.3987,3.3858,3.3987,324000.0
2007-12-24 09:30:00,5.24,5.27,5.18,5.24,48800.0,3.3923,3.4117,3.3534,3.3923,48800.0
2007-12-24 09:35:00,5.25,5.26,5.24,5.24,24800.0,3.3987,3.4052,3.3923,3.3923,24800.0
2007-12-24 09:40:00,5.24,5.27,5.24,5.27,104800.0,3.3923,3.4117,3.3923,3.4117,104800.0
2007-12-24 09:45:00,5.27,5.31,5.27,5.29,111200.0,3.4117,3.4376,3.4117,3.4246,111200.0
2007-12-24 09:50:00,5.27,5.28,5.26,5.27,23200.0,3.4117,3.4182,3.4052,3.4117,23200.0
2007-12-24 09:55:00,5.27,5.27,5.25,5.25,38400.0,3.4117,3.4117,3.3987,3.3987,38400.0
2007-12-24 10:00:00,5.25,5.27,5.25,5.27,43200.0,3.3987,3.4117,3.3987,3.4117,43200.0
2007-12-24 10:05:00,5.27,5.27,5.25,5.25,50400.0,3.4117,3.4117,3.3987,3.3987,50400.0
2007-12-24 10:10:00,5.25,5.25,5.25,5.25,42400.0,3.3987,3.3987,3.3987,3.3987,42400.0
2007-12-24 10:15:00,5.25,5.26,5.25,5.26,52800.0,3.3987,3.4052,3.3987,3.4052,52800.0
2007-12-24 10:20:00,5.25,5.26,5.25,5.26,63200.0,3.3987,3.4052,3.3987,3.4052,63200.0
2007-12-24 10:25:00,5.26,5.26,5.26,5.26,12000.0,3.4052,3.4052,3.4052,3.4052,12000.0
2007-12-24 10:30:00,5.26,5.26,5.26,5.26,52800.0,3.4052,3.4052,3.4052,3.4052,52800.0
2007-12-24 10:35:00,5.26,5.27,5.26,5.27,24000.0,3.4052,3.4117,3.4052,3.4117,24000.0
2007-12-24 10:40:00,5.27,5.27,5.25,5.26,45600.0,3.4117,3.4117,3.3987,3.4052,45600.0
2007-12-24 10:45:00,5.26,5.26,5.26,5.26,12800.0,3.4052,3.4052,3.4052,3.4052,12800.0
2007-12-24 10:50:00,5.26,5.27,5.26,5.27,43200.0,3.4052,3.4117,3.4052,3.4117,43200.0
2007-12-24 10:55:00,5.27,5.27,5.27,5.27,26400.0,3.4117,3.4117,3.4117,3.4117,26400.0
2007-12-24 11:00:00,5.27,5.27,5.27,5.27,15200.0,3.4117,3.4117,3.4117,3.4117,15200.0
2007-12-24 11:05:00,5.27,5.28,5.27,5.28,35200.0,3.4117,3.4182,3.4117,3.4182,35200.0
2007-12-24 11:10:00,5.27,5.28,5.27,5.27,28000.0,3.4117,3.4182,3.4117,3.4117,28000.0
2007-12-24 11:15:00,5.27,5.28,5.27,5.28,64000.0,3.4117,3.4182,3.4117,3.4182,64000.0
2007-12-24 11:20:00,5.27,5.28,5.27,5.27,40000.0,3.4117,3.4182,3.4117,3.4117,40000.0
2007-12-24 11:25:00,5.27,5.28,5.27,5.27,20800.0,3.4117,3.4182,3.4117,3.4117,20800.0
2007-12-24 11:30:00,5.27,5.28,5.27,5.28,17600.0,3.4117,3.4182,3.4117,3.4182,17600.0
2007-12-24 11:35:00,5.28,5.28,5.28,5.28,9600.0,3.4182,3.4182,3.4182,3.4182,9600.0
2007-12-24 11:40:00,5.28,5.28,5.28,5.28,13600.0,3.4182,3.4182,3.4182,3.4182,13600.0
2007-12-24 11:45:00,5.28,5.28,5.28,5.28,25600.0,3.4182,3.4182,3.4182,3.4182,25600.0
2007-12-24 11:50:00,5.28,5.29,5.28,5.28,40000.0,3.4182,3.4246,3.4182,3.4182,40000.0
2007-12-24 11:55:00,5.29,5.29,5.28,5.28,13600.0,3.4246,3.4246,3.4182,3.4182,13600.0
2007-12-24 12:00:00,5.28,5.3,5.28,5.3,33600.0,3.4182,3.4311,3.4182,3.4311,33600.0
2007-12-24 12:05:00,5.3,5.3,5.3,5.3,17600.0,3.4311,3.4311,3.4311,3.4311,17600.0
2007-12-24 12:10:00,5.3,5.31,5.3,5.3,76800.0,3.4311,3.4376,3.4311,3.4311,76800.0
2007-12-24 12:15:00,5.3,5.3,5.29,5.29,31200.0,3.4311,3.4311,3.4246,3.4246,31200.0
2007-12-24 12:20:00,5.29,5.29,5.28,5.28,44000.0,3.4246,3.4246,3.4182,3.4182,44000.0
2007-12-24 12:25:00,5.28,5.29,5.28,5.29,40800.0,3.4182,3.4246,3.4182,3.4246,40800.0
2007-12-24 12:30:00,5.28,5.28,5.28,5.28,31200.0,3.4182,3.4182,3.4182,3.4182,31200.0
2007-12-24 12:35:00,5.28,5.28,5.28,5.28,46400.0,3.4182,3.4182,3.4182,3.4182,46400.0
2007-12-24 12:40:00,5.28,5.29,5.28,5.29,194400.0,3.4182,3.4246,3.4182,3.4246,194400.0
2007-12-24 12:45:00,5.29,5.3,5.29,5.3,52000.0,3.4246,3.4311,3.4246,3.4311,52000.0
2007-12-24 12:50:00,5.31,5.33,5.31,5.32,60000.0,3.4376,3.4505,3.4376,3.4441,60000.0
2007-12-24 12:55:00,5.33,5.33,5.31,5.32,100800.0,3.4505,3.4505,3.4376,3.4441,100800.0
2007-12-24 13:00:00,5.33,5.33,5.33,5.33,36000.0,3.4505,3.4505,3.4505,3.4505,36000.0
2007-12-24 13:05:00,5.28,5.28,5.28,5.28,11200.0,3.4182,3.4182,3.4182,3.4182,11200.0
2007-12-24 13:10:00,5.28,5.28,5.28,5.28,6400.0,3.4182,3.4182,3.4182,3.4182,6400.0
2007-12-24 13:15:00,5.28,5.28,5.28,5.28,800.0,3.4182,3.4182,3.4182,3.4182,800.0
2007-12-24 13:20:00,5.28,5.28,5.28,5.28,30400.0,3.4182,3.4182,3.4182,3.4182,30400.0
2007-12-24 13:25:00,5.33,5.33,5.33,5.33,10400.0,3.4505,3.4505,3.4505,3.4505,10400.0
2007-12-24 13:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:35:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:45:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:55:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:05:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:10:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:15:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:20:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:25:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:35:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:45:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:55:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:05:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:10:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:15:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:20:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:25:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:35:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:45:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:55:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-26 09:30:00,5.29,5.29,5.25,5.26,43200.0,3.4246,3.4246,3.3987,3.4052,43200.0
2007-12-26 09:35:00,5.26,5.26,5.23,5.25,51200.0,3.4052,3.4052,3.3858,3.3987,51200.0
2007-12-26 09:40:00,5.25,5.25,5.24,5.24,35200.0,3.3987,3.3987,3.3923,3.3923,35200.0
2007-12-26 09:45:00,5.24,5.24,5.24,5.24,44000.0,3.3923,3.3923,3.3923,3.3923,44000.0
2007-12-26 09:50:00,5.24,5.25,5.24,5.25,7200.0,3.3923,3.3987,3.3923,3.3987,7200.0
2007-12-26 09:55:00,5.24,5.24,5.23,5.24,55200.0,3.3923,3.3923,3.3858,3.3923,55200.0
2007-12-26 10:00:00,5.24,5.26,5.24,5.25,61600.0,3.3923,3.4052,3.3923,3.3987,61600.0
2007-12-26 10:05:00,5.25,5.25,5.25,5.25,20000.0,3.3987,3.3987,3.3987,3.3987,20000.0
2007-12-26 10:10:00,5.25,5.26,5.25,5.25,30400.0,3.3987,3.4052,3.3987,3.3987,30400.0
2007-12-26 10:15:00,5.25,5.26,5.25,5.26,33600.0,3.3987,3.4052,3.3987,3.4052,33600.0
2007-12-26 10:20:00,5.26,5.26,5.25,5.25,32000.0,3.4052,3.4052,3.3987,3.3987,32000.0
2007-12-26 10:25:00,5.26,5.26,5.25,5.26,23200.0,3.4052,3.4052,3.3987,3.4052,23200.0
2007-12-26 10:30:00,5.26,5.26,5.25,5.25,43200.0,3.4052,3.4052,3.3987,3.3987,43200.0
2007-12-26 10:35:00,5.25,5.26,5.25,5.25,28000.0,3.3987,3.4052,3.3987,3.3987,28000.0
2007-12-26 10:40:00,5.25,5.25,5.24,5.24,19200.0,3.3987,3.3987,3.3923,3.3923,19200.0
2007-12-26 10:45:00,5.24,5.26,5.24,5.25,20000.0,3.3923,3.4052,3.3923,3.3987,20000.0
2007-12-26 10:50:00,5.25,5.26,5.25,5.26,12000.0,3.3987,3.4052,3.3987,3.4052,12000.0
2007-12-26 10:55:00,5.26,5.26,5.26,5.26,20000.0,3.4052,3.4052,3.4052,3.4052,20000.0
2007-12-26 11:00:00,5.26,5.26,5.25,5.25,11200.0,3.4052,3.4052,3.3987,3.3987,11200.0
2007-12-26 11:05:00,5.25,5.26,5.25,5.26,37600.0,3.3987,3.4052,3.3987,3.4052,37600.0
2007-12-26 11:10:00,5.25,5.26,5.24,5.24,27200.0,3.3987,3.4052,3.3923,3.3923,27200.0
2007-12-26 11:15:00,5.24,5.24,5.22,5.23,44800.0,3.3923,3.3923,3.3793,3.3858,44800.0
2007-12-26 11:20:00,5.23,5.23,5.23,5.23,7200.0,3.3858,3.3858,3.3858,3.3858,7200.0
2007-12-26 11:25:00,5.23,5.23,5.22,5.22,16000.0,3.3858,3.3858,3.3793,3.3793,16000.0
2007-12-26 11:30:00,5.22,5.22,5.22,5.22,42400.0,3.3793,3.3793,3.3793,3.3793,42400.0
2007-12-26 11:35:00,5.22,5.23,5.22,5.23,21600.0,3.3793,3.3858,3.3793,3.3858,21600.0
2007-12-26 11:40:00,5.23,5.23,5.23,5.23,36800.0,3.3858,3.3858,3.3858,3.3858,36800.0
2007-12-26 11:45:00,5.23,5.23,5.23,5.23,24800.0,3.3858,3.3858,3.3858,3.3858,24800.0
2007-12-26 11:50:00,5.23,5.23,5.23,5.23,10400.0,3.3858,3.3858,3.3858,3.3858,10400.0
2007-12-26 11:55:00,5.23,5.23,5.21,5.21,64800.0,3.3858,3.3858,3.3728,3.3728,64800.0
2007-12-26 12:00:00,5.21,5.22,5.21,5.22,28000.0,3.3728,3.3793,3.3728,3.3793,28000.0
2007-12-26 12:05:00,5.22,5.22,5.22,5.22,35200.0,3.3793,3.3793,3.3793,3.3793,35200.0
2007-12-26 12:10:00,5.22,5.22,5.22,5.22,17600.0,3.3793,3.3793,3.3793,3.3793,17600.0
2007-12-26 12:15:00,5.22,5.23,5.22,5.23,8800.0,3.3793,3.3858,3.3793,3.3858,8800.0
2007-12-26 12:20:00,5.23,5.23,5.23,5.23,8800.0,3.3858,3.3858,3.3858,3.3858,8800.0
2007-12-26 12:25:00,5.23,5.23,5.22,5.23,24000.0,3.3858,3.3858,3.3793,3.3858,24000.0
2007-12-26 12:30:00,5.23,5.23,5.22,5.23,4000.0,3.3858,3.3858,3.3793,3.3858,4000.0
2007-12-26 12:35:00,5.22,5.23,5.22,5.22,10400.0,3.3793,3.3858,3.3793,3.3793,10400.0
2007-12-26 12:40:00,5.22,5.23,5.22,5.22,21600.0,3.3793,3.3858,3.3793,3.3793,21600.0
2007-12-26 12:45:00,5.23,5.23,5.23,5.23,19200.0,3.3858,3.3858,3.3858,3.3858,19200.0
2007-12-26 12:50:00,5.23,5.23,5.23,5.23,19200.0,3.3858,3.3858,3.3858,3.3858,19200.0
2007-12-26 12:55:00,5.23,5.24,5.23,5.24,56800.0,3.3858,3.3923,3.3858,3.3923,56800.0
2007-12-26 13:00:00,5.24,5.24,5.23,5.24,26400.0,3.3923,3.3923,3.3858,3.3923,26400.0
2007-12-26 13:05:00,5.23,5.25,5.23,5.25,56800.0,3.3858,3.3987,3.3858,3.3987,56800.0
2007-12-26 13:10:00,5.25,5.26,5.25,5.26,25600.0,3.3987,3.4052,3.3987,3.4052,25600.0
2007-12-26 13:15:00,5.26,5.27,5.26,5.26,29600.0,3.4052,3.4117,3.4052,3.4052,29600.0
2007-12-26 13:20:00,5.26,5.27,5.26,5.26,12800.0,3.4052,3.4117,3.4052,3.4052,12800.0
2007-12-26 13:25:00,5.26,5.26,5.26,5.26,47200.0,3.4052,3.4052,3.4052,3.4052,47200.0
2007-12-26 13:30:00,5.26,5.26,5.26,5.26,42400.0,3.4052,3.4052,3.4052,3.4052,42400.0
2007-12-26 13:35:00,5.26,5.26,5.26,5.26,15200.0,3.4052,3.4052,3.4052,3.4052,15200.0
2007-12-26 13:40:00,5.26,5.26,5.26,5.26,14400.0,3.4052,3.4052,3.4052,3.4052,14400.0
2007-12-26 13:45:00,5.26,5.28,5.26,5.27,46400.0,3.4052,3.4182,3.4052,3.4117,46400.0
2007-12-26 13:50:00,5.27,5.28,5.27,5.28,51200.0,3.4117,3.4182,3.4117,3.4182,51200.0
2007-12-26 13:55:00,5.28,5.28,5.28,5.28,9600.0,3.4182,3.4182,3.4182,3.4182,9600.0
2007-12-26 14:00:00,5.28,5.29,5.28,5.28,29600.0,3.4182,3.4246,3.4182,3.4182,29600.0
2007-12-26 14:05:00,5.28,5.28,5.28,5.28,27200.0,3.4182,3.4182,3.4182,3.4182,27200.0
2007-12-26 14:10:00,5.28,5.28,5.27,5.27,44800.0,3.4182,3.4182,3.4117,3.4117,44800.0
2007-12-26 14:15:00,5.27,5.27,5.27,5.27,48800.0,3.4117,3.4117,3.4117,3.4117,48800.0
2007-12-26 14:20:00,5.27,5.28,5.27,5.28,24800.0,3.4117,3.4182,3.4117,3.4182,24800.0
2007-12-26 14:25:00,5.28,5.28,5.28,5.28,33600.0,3.4182,3.4182,3.4182,3.4182,33600.0
2007-12-26 14:30:00,5.28,5.3,5.28,5.29,32000.0,3.4182,3.4311,3.4182,3.4246,32000.0
2007-12-26 14:35:00,5.3,5.3,5.28,5.28,23200.0,3.4311,3.4311,3.4182,3.4182,23200.0
2007-12-26 14:40:00,5.29,5.29,5.28,5.29,20800.0,3.4246,3.4246,3.4182,3.4246,20800.0
2007-12-26 14:45:00,5.29,5.29,5.29,5.29,28000.0,3.4246,3.4246,3.4246,3.4246,28000.0
2007-12-26 14:50:00,5.29,5.29,5.28,5.29,55200.0,3.4246,3.4246,3.4182,3.4246,55200.0
2007-12-26 14:55:00,5.29,5.29,5.28,5.28,17600.0,3.4246,3.4246,3.4182,3.4182,17600.0
2007-12-26 15:00:00,5.29,5.29,5.28,5.28,13600.0,3.4246,3.4246,3.4182,3.4182,13600.0
2007-12-26 15:05:00,5.28,5.29,5.28,5.29,20000.0,3.4182,3.4246,3.4182,3.4246,20000.0
2007-12-26 15:10:00,5.29,5.29,5.29,5.29,16000.0,3.4246,3.4246,3.4246,3.4246,16000.0
2007-12-26 15:15:00,5.29,5.3,5.29,5.3,27200.0,3.4246,3.4311,3.4246,3.4311,27200.0
2007-12-26 15:20:00,5.3,5.3,5.29,5.29,24800.0,3.4311,3.4311,3.4246,3.4246,24800.0
2007-12-26 15:25:00,5.29,5.29,5.28,5.28,60000.0,3.4246,3.4246,3.4182,3.4182,60000.0
2007-12-26 15:30:00,5.28,5.28,5.27,5.27,91200.0,3.4182,3.4182,3.4117,3.4117,91200.0
2007-12-26 15:35:00,5.28,5.28,5.27,5.27,26400.0,3.4182,3.4182,3.4117,3.4117,26400.0
2007-12-26 15:40:00,5.27,5.28,5.27,5.27,63200.0,3.4117,3.4182,3.4117,3.4117,63200.0
2007-12-26 15:45:00,5.27,5.28,5.27,5.28,37600.0,3.4117,3.4182,3.4117,3.4182,37600.0
2007-12-26 15:50:00,5.28,5.29,5.28,5.28,92000.0,3.4182,3.4246,3.4182,3.4182,92000.0
2007-12-26 15:55:00,5.28,5.29,5.28,5.29,169600.0,3.4182,3.4246,3.4182,3.4246,169600.0
2007-12-27 09:30:00,5.27,5.31,5.22,5.22,86400.0,3.4117,3.4376,3.3793,3.3793,86400.0
2007-12-27 09:35:00,5.22,5.25,5.22,5.23,60000.0,3.3793,3.3987,3.3793,3.3858,60000.0
2007-12-27 09:40:00,5.22,5.23,5.22,5.22,21600.0,3.3793,3.3858,3.3793,3.3793,21600.0
2007-12-27 09:45:00,5.21,5.25,5.2,5.25,36800.0,3.3728,3.3987,3.3664,3.3987,36800.0
2007-12-27 09:50:00,5.25,5.26,5.25,5.25,8800.0,3.3987,3.4052,3.3987,3.3987,8800.0
2007-12-27 09:55:00,5.25,5.26,5.22,5.22,38400.0,3.3987,3.4052,3.3793,3.3793,38400.0
2007-12-27 10:00:00,5.22,5.24,5.22,5.22,39200.0,3.3793,3.3923,3.3793,3.3793,39200.0
2007-12-27 10:05:00,5.23,5.23,5.22,5.23,21600.0,3.3858,3.3858,3.3793,3.3858,21600.0
2007-12-27 10:10:00,5.23,5.23,5.22,5.22,28800.0,3.3858,3.3858,3.3793,3.3793,28800.0
2007-12-27 10:15:00,5.22,5.22,5.22,5.22,5600.0,3.3793,3.3793,3.3793,3.3793,5600.0
2007-12-27 10:20:00,5.22,5.23,5.22,5.22,8000.0,3.3793,3.3858,3.3793,3.3793,8000.0
2007-12-27 10:25:00,5.23,5.23,5.23,5.23,42400.0,3.3858,3.3858,3.3858,3.3858,42400.0
2007-12-27 10:30:00,5.23,5.23,5.23,5.23,32000.0,3.3858,3.3858,3.3858,3.3858,32000.0
2007-12-27 10:35:00,5.23,5.23,5.23,5.23,47200.0,3.3858,3.3858,3.3858,3.3858,47200.0
2007-12-27 10:40:00,5.23,5.23,5.22,5.23,32800.0,3.3858,3.3858,3.3793,3.3858,32800.0
2007-12-27 10:45:00,5.23,5.23,5.22,5.22,23200.0,3.3858,3.3858,3.3793,3.3793,23200.0
2007-12-27 10:50:00,5.22,5.23,5.22,5.23,26400.0,3.3793,3.3858,3.3793,3.3858,26400.0
2007-12-27 10:55:00,5.22,5.23,5.21,5.22,33600.0,3.3793,3.3858,3.3728,3.3793,33600.0
2007-12-27 11:00:00,5.22,5.22,5.22,5.22,20000.0,3.3793,3.3793,3.3793,3.3793,20000.0
2007-12-27 11:05:00,5.22,5.22,5.21,5.21,56800.0,3.3793,3.3793,3.3728,3.3728,56800.0
2007-12-27 11:10:00,5.2,5.21,5.2,5.21,126400.0,3.3664,3.3728,3.3664,3.3728,126400.0
2007-12-27 11:15:00,5.21,5.21,5.2,5.2,18400.0,3.3728,3.3728,3.3664,3.3664,18400.0
2007-12-27 11:20:00,5.2,5.2,5.2,5.2,4000.0,3.3664,3.3664,3.3664,3.3664,4000.0
2007-12-27 11:25:00,5.2,5.2,5.2,5.2,21600.0,3.3664,3.3664,3.3664,3.3664,21600.0
2007-12-27 11:30:00,5.2,5.2,5.19,5.19,21600.0,3.3664,3.3664,3.3599,3.3599,21600.0
2007-12-27 11:35:00,5.18,5.19,5.18,5.18,44800.0,3.3534,3.3599,3.3534,3.3534,44800.0
2007-12-27 11:40:00,5.18,5.19,5.18,5.18,33600.0,3.3534,3.3599,3.3534,3.3534,33600.0
2007-12-27 11:45:00,5.18,5.19,5.18,5.18,16000.0,3.3534,3.3599,3.3534,3.3534,16000.0
2007-12-27 11:50:00,5.19,5.19,5.18,5.18,5600.0,3.3599,3.3599,3.3534,3.3534,5600.0
2007-12-27 11:55:00,5.18,5.18,5.18,5.18,16000.0,3.3534,3.3534,3.3534,3.3534,16000.0
2007-12-27 12:00:00,5.18,5.18,5.16,5.16,42400.0,3.3534,3.3534,3.3405,3.3405,42400.0
2007-12-27 12:05:00,5.16,5.16,5.16,5.16,78400.0,3.3405,3.3405,3.3405,3.3405,78400.0
2007-12-27 12:10:00,5.16,5.16,5.15,5.15,60800.0,3.3405,3.3405,3.334,3.334,60800.0
2007-12-27 12:15:00,5.16,5.17,5.15,5.16,49600.0,3.3405,3.347,3.334,3.3405,49600.0
2007-12-27 12:20:00,5.16,5.16,5.16,5.16,7200.0,3.3405,3.3405,3.3405,3.3405,7200.0
2007-12-27 12:25:00,5.16,5.16,5.15,5.15,41600.0,3.3405,3.3405,3.334,3.334,41600.0
2007-12-27 12:30:00,5.15,5.15,5.15,5.15,22400.0,3.334,3.334,3.334,3.334,22400.0
2007-12-27 12:35:00,5.16,5.16,5.15,5.15,57600.0,3.3405,3.3405,3.334,3.334,57600.0
2007-12-27 12:40:00,5.15,5.16,5.15,5.16,17600.0,3.334,3.3405,3.334,3.3405,17600.0
2007-12-27 12:45:00,5.15,5.16,5.15,5.16,12800.0,3.334,3.3405,3.334,3.3405,12800.0
2007-12-27 12:50:00,5.16,5.16,5.15,5.15,31200.0,3.3405,3.3405,3.334,3.334,31200.0
2007-12-27 12:55:00,5.15,5.15,5.15,5.15,24800.0,3.334,3.334,3.334,3.334,24800.0
2007-12-27 13:00:00,5.15,5.15,5.15,5.15,24000.0,3.334,3.334,3.334,3.334,24000.0
2007-12-27 13:05:00,5.15,5.16,5.14,5.16,72000.0,3.334,3.3405,3.3275,3.3405,72000.0
2007-12-27 13:10:00,5.16,5.16,5.16,5.16,24800.0,3.3405,3.3405,3.3405,3.3405,24800.0
2007-12-27 13:15:00,5.15,5.15,5.15,5.15,31200.0,3.334,3.334,3.334,3.334,31200.0
2007-12-27 13:20:00,5.15,5.15,5.14,5.15,54400.0,3.334,3.334,3.3275,3.334,54400.0
2007-12-27 13:25:00,5.15,5.16,5.15,5.16,33600.0,3.334,3.3405,3.334,3.3405,33600.0
2007-12-27 13:30:00,5.16,5.16,5.14,5.14,31200.0,3.3405,3.3405,3.3275,3.3275,31200.0
2007-12-27 13:35:00,5.14,5.15,5.14,5.14,48800.0,3.3275,3.334,3.3275,3.3275,48800.0
2007-12-27 13:40:00,5.14,5.14,5.14,5.14,42400.0,3.3275,3.3275,3.3275,3.3275,42400.0
2007-12-27 13:45:00,5.14,5.15,5.14,5.15,24800.0,3.3275,3.334,3.3275,3.334,24800.0
2007-12-27 13:50:00,5.15,5.16,5.15,5.15,45600.0,3.334,3.3405,3.334,3.334,45600.0
2007-12-27 13:55:00,5.16,5.16,5.15,5.15,37600.0,3.3405,3.3405,3.334,3.334,37600.0
2007-12-27 14:00:00,5.15,5.16,5.15,5.16,46400.0,3.334,3.3405,3.334,3.3405,46400.0
2007-12-27 14:05:00,5.16,5.17,5.16,5.16,64000.0,3.3405,3.347,3.3405,3.3405,64000.0
2007-12-27 14:10:00,5.16,5.16,5.16,5.16,37600.0,3.3405,3.3405,3.3405,3.3405,37600.0
2007-12-27 14:15:00,5.16,5.16,5.16,5.16,39200.0,3.3405,3.3405,3.3405,3.3405,39200.0
2007-12-27 14:20:00,5.16,5.16,5.16,5.16,60800.0,3.3405,3.3405,3.3405,3.3405,60800.0
2007-12-27 14:25:00,5.16,5.16,5.14,5.15,168000.0,3.3405,3.3405,3.3275,3.334,168000.0
2007-12-27 14:30:00,5.15,5.15,5.14,5.14,54400.0,3.334,3.334,3.3275,3.3275,54400.0
2007-12-27 14:35:00,5.14,5.14,5.14,5.14,44800.0,3.3275,3.3275,3.3275,3.3275,44800.0
2007-12-27 14:40:00,5.14,5.14,5.13,5.13,81600.0,3.3275,3.3275,3.3211,3.3211,81600.0
2007-12-27 14:45:00,5.13,5.14,5.13,5.14,48800.0,3.3211,3.3275,3.3211,3.3275,48800.0
2007-12-27 14:50:00,5.14,5.14,5.13,5.13,68000.0,3.3275,3.3275,3.3211,3.3211,68000.0
2007-12-27 14:55:00,5.13,5.13,5.13,5.13,104800.0,3.3211,3.3211,3.3211,3.3211,104800.0
2007-12-27 15:00:00,5.13,5.14,5.13,5.14,52800.0,3.3211,3.3275,3.3211,3.3275,52800.0
2007-12-27 15:05:00,5.14,5.14,5.14,5.14,91200.0,3.3275,3.3275,3.3275,3.3275,91200.0
2007-12-27 15:10:00,5.14,5.14,5.13,5.13,75200.0,3.3275,3.3275,3.3211,3.3211,75200.0
2007-12-27 15:15:00,5.13,5.13,5.13,5.13,32000.0,3.3211,3.3211,3.3211,3.3211,32000.0
2007-12-27 15:20:00,5.13,5.13,5.13,5.13,97600.0,3.3211,3.3211,3.3211,3.3211,97600.0
2007-12-27 15:25:00,5.13,5.14,5.12,5.12,167200.0,3.3211,3.3275,3.3146,3.3146,167200.0
2007-12-27 15:30:00,5.12,5.12,5.11,5.12,132800.0,3.3146,3.3146,3.3081,3.3146,132800.0
2007-12-27 15:35:00,5.12,5.12,5.11,5.12,109600.0,3.3146,3.3146,3.3081,3.3146,109600.0
2007-12-27 15:40:00,5.11,5.11,5.1,5.1,140800.0,3.3081,3.3081,3.3016,3.3016,140800.0
2007-12-27 15:45:00,5.1,5.1,5.09,5.1,176800.0,3.3016,3.3016,3.2952,3.3016,176800.0
2007-12-27 15:50:00,5.1,5.1,5.09,5.1,153600.0,3.3016,3.3016,3.2952,3.3016,153600.0
2007-12-27 15:55:00,5.1,5.11,5.1,5.1,425600.0,3.3016,3.3081,3.3016,3.3016,425600.0
2007-12-28 09:30:00,5.07,5.18,5.07,5.18,190400.0,3.2822,3.3534,3.2822,3.3534,190400.0
2007-12-28 09:35:00,5.18,5.18,5.14,5.15,85600.0,3.3534,3.3534,3.3275,3.334,85600.0
2007-12-28 09:40:00,5.15,5.16,5.14,5.15,56800.0,3.334,3.3405,3.3275,3.334,56800.0
2007-12-28 09:45:00,5.15,5.17,5.15,5.16,124000.0,3.334,3.347,3.334,3.3405,124000.0
2007-12-28 09:50:00,5.16,5.17,5.16,5.16,40800.0,3.3405,3.347,3.3405,3.3405,40800.0
2007-12-28 09:55:00,5.16,5.16,5.14,5.14,42400.0,3.3405,3.3405,3.3275,3.3275,42400.0
2007-12-28 10:00:00,5.13,5.13,5.08,5.08,124000.0,3.3211,3.3211,3.2887,3.2887,124000.0
2007-12-28 10:05:00,5.08,5.09,5.07,5.09,129600.0,3.2887,3.2952,3.2822,3.2952,129600.0
2007-12-28 10:10:00,5.1,5.14,5.1,5.14,93600.0,3.3016,3.3275,3.3016,3.3275,93600.0
2007-12-28 10:15:00,5.14,5.14,5.13,5.14,48000.0,3.3275,3.3275,3.3211,3.3275,48000.0
2007-12-28 10:20:00,5.14,5.16,5.14,5.15,17600.0,3.3275,3.3405,3.3275,3.334,17600.0
2007-12-28 10:25:00,5.15,5.15,5.15,5.15,31200.0,3.334,3.334,3.334,3.334,31200.0
2007-12-28 10:30:00,5.15,5.15,5.15,5.15,27200.0,3.334,3.334,3.334,3.334,27200.0
2007-12-28 10:35:00,5.15,5.15,5.15,5.15,82400.0,3.334,3.334,3.334,3.334,82400.0
2007-12-28 10:40:00,5.15,5.15,5.14,5.15,97600.0,3.334,3.334,3.3275,3.334,97600.0
2007-12-28 10:45:00,5.15,5.15,5.13,5.13,56800.0,3.334,3.334,3.3211,3.3211,56800.0
2007-12-28 10:50:00,5.13,5.14,5.13,5.13,64000.0,3.3211,3.3275,3.3211,3.3211,64000.0
2007-12-28 10:55:00,5.13,5.13,5.11,5.11,49600.0,3.3211,3.3211,3.3081,3.3081,49600.0
2007-12-28 11:00:00,5.11,5.11,5.1,5.1,50400.0,3.3081,3.3081,3.3016,3.3016,50400.0
2007-12-28 11:05:00,5.1,5.1,5.1,5.1,44800.0,3.3016,3.3016,3.3016,3.3016,44800.0
2007-12-28 11:10:00,5.1,5.11,5.1,5.11,49600.0,3.3016,3.3081,3.3016,3.3081,49600.0
2007-12-28 11:15:00,5.11,5.13,5.11,5.13,25600.0,3.3081,3.3211,3.3081,3.3211,25600.0
2007-12-28 11:20:00,5.13,5.14,5.13,5.14,30400.0,3.3211,3.3275,3.3211,3.3275,30400.0
2007-12-28 11:25:00,5.14,5.15,5.14,5.14,61600.0,3.3275,3.334,3.3275,3.3275,61600.0
2007-12-28 11:30:00,5.13,5.14,5.13,5.14,29600.0,3.3211,3.3275,3.3211,3.3275,29600.0
2007-12-28 11:35:00,5.14,5.14,5.13,5.14,45600.0,3.3275,3.3275,3.3211,3.3275,45600.0
2007-12-28 11:40:00,5.14,5.14,5.13,5.14,40800.0,3.3275,3.3275,3.3211,3.3275,40800.0
2007-12-28 11:45:00,5.13,5.13,5.13,5.13,24000.0,3.3211,3.3211,3.3211,3.3211,24000.0
2007-12-28 11:50:00,5.13,5.13,5.13,5.13,14400.0,3.3211,3.3211,3.3211,3.3211,14400.0
2007-12-28 11:55:00,5.13,5.13,5.12,5.13,34400.0,3.3211,3.3211,3.3146,3.3211,34400.0
2007-12-28 12:00:00,5.13,5.14,5.13,5.14,30400.0,3.3211,3.3275,3.3211,3.3275,30400.0
2007-12-28 12:05:00,5.14,5.14,5.13,5.14,22400.0,3.3275,3.3275,3.3211,3.3275,22400.0
2007-12-28 12:10:00,5.13,5.14,5.11,5.11,170400.0,3.3211,3.3275,3.3081,3.3081,170400.0
2007-12-28 12:15:00,5.11,5.12,5.11,5.11,37600.0,3.3081,3.3146,3.3081,3.3081,37600.0
2007-12-28 12:20:00,5.11,5.11,5.11,5.11,12000.0,3.3081,3.3081,3.3081,3.3081,12000.0
2007-12-28 12:25:00,5.11,5.11,5.1,5.1,24000.0,3.3081,3.3081,3.3016,3.3016,24000.0
2007-12-28 12:30:00,5.1,5.11,5.1,5.11,53600.0,3.3016,3.3081,3.3016,3.3081,53600.0
2007-12-28 12:35:00,5.11,5.12,5.11,5.12,29600.0,3.3081,3.3146,3.3081,3.3146,29600.0
2007-12-28 12:40:00,5.12,5.12,5.12,5.12,44000.0,3.3146,3.3146,3.3146,3.3146,44000.0
2007-12-28 12:45:00,5.12,5.12,5.11,5.11,39200.0,3.3146,3.3146,3.3081,3.3081,39200.0
2007-12-28 12:50:00,5.11,5.11,5.11,5.11,31200.0,3.3081,3.3081,3.3081,3.3081,31200.0
2007-12-28 12:55:00,5.11,5.11,5.1,5.1,48000.0,3.3081,3.3081,3.3016,3.3016,48000.0
2007-12-28 13:00:00,5.1,5.1,5.09,5.1,37600.0,3.3016,3.3016,3.2952,3.3016,37600.0
2007-12-28 13:05:00,5.1,5.1,5.1,5.1,60800.0,3.3016,3.3016,3.3016,3.3016,60800.0
2007-12-28 13:10:00,5.1,5.1,5.1,5.1,49600.0,3.3016,3.3016,3.3016,3.3016,49600.0
2007-12-28 13:15:00,5.1,5.1,5.1,5.1,17600.0,3.3016,3.3016,3.3016,3.3016,17600.0
2007-12-28 13:20:00,5.1,5.1,5.1,5.1,18400.0,3.3016,3.3016,3.3016,3.3016,18400.0
2007-12-28 13:25:00,5.1,5.11,5.1,5.11,22400.0,3.3016,3.3081,3.3016,3.3081,22400.0
2007-12-28 13:30:00,5.11,5.11,5.11,5.11,26400.0,3.3081,3.3081,3.3081,3.3081,26400.0
2007-12-28 13:35:00,5.11,5.11,5.1,5.1,59200.0,3.3081,3.3081,3.3016,3.3016,59200.0
2007-12-28 13:40:00,5.1,5.12,5.1,5.12,27200.0,3.3016,3.3146,3.3016,3.3146,27200.0
2007-12-28 13:45:00,5.12,5.12,5.12,5.12,72000.0,3.3146,3.3146,3.3146,3.3146,72000.0
2007-12-28 13:50:00,5.12,5.12,5.11,5.11,66400.0,3.3146,3.3146,3.3081,3.3081,66400.0
2007-12-28 13:55:00,5.11,5.12,5.11,5.12,38400.0,3.3081,3.3146,3.3081,3.3146,38400.0
2007-12-28 14:00:00,5.12,5.12,5.11,5.12,16800.0,3.3146,3.3146,3.3081,3.3146,16800.0
2007-12-28 14:05:00,5.12,5.12,5.11,5.12,34400.0,3.3146,3.3146,3.3081,3.3146,34400.0
2007-12-28 14:10:00,5.12,5.12,5.12,5.12,28000.0,3.3146,3.3146,3.3146,3.3146,28000.0
2007-12-28 14:15:00,5.12,5.12,5.12,5.12,28000.0,3.3146,3.3146,3.3146,3.3146,28000.0
2007-12-28 14:20:00,5.12,5.12,5.12,5.12,47200.0,3.3146,3.3146,3.3146,3.3146,47200.0
2007-12-28 14:25:00,5.12,5.12,5.1,5.11,73600.0,3.3146,3.3146,3.3016,3.3081,73600.0
2007-12-28 14:30:00,5.1,5.11,5.1,5.11,16800.0,3.3016,3.3081,3.3016,3.3081,16800.0
2007-12-28 14:35:00,5.11,5.11,5.09,5.09,167200.0,3.3081,3.3081,3.2952,3.2952,167200.0
2007-12-28 14:40:00,5.09,5.1,5.09,5.09,48000.0,3.2952,3.3016,3.2952,3.2952,48000.0
2007-12-28 14:45:00,5.09,5.1,5.09,5.09,65600.0,3.2952,3.3016,3.2952,3.2952,65600.0
2007-12-28 14:50:00,5.09,5.09,5.08,5.09,78400.0,3.2952,3.2952,3.2887,3.2952,78400.0
2007-12-28 14:55:00,5.09,5.1,5.09,5.09,35200.0,3.2952,3.3016,3.2952,3.2952,35200.0
2007-12-28 15:00:00,5.1,5.1,5.08,5.08,212800.0,3.3016,3.3016,3.2887,3.2887,212800.0
2007-12-28 15:05:00,5.08,5.09,5.08,5.08,268800.0,3.2887,3.2952,3.2887,3.2887,268800.0
2007-12-28 15:10:00,5.09,5.09,5.09,5.09,67200.0,3.2952,3.2952,3.2952,3.2952,67200.0
2007-12-28 15:15:00,5.09,5.1,5.09,5.09,22400.0,3.2952,3.3016,3.2952,3.2952,22400.0
2007-12-28 15:20:00,5.1,5.1,5.08,5.09,94400.0,3.3016,3.3016,3.2887,3.2952,94400.0
2007-12-28 15:25:00,5.09,5.1,5.09,5.09,32000.0,3.2952,3.3016,3.2952,3.2952,32000.0
2007-12-28 15:30:00,5.1,5.1,5.08,5.08,167200.0,3.3016,3.3016,3.2887,3.2887,167200.0
2007-12-28 15:35:00,5.07,5.08,5.07,5.07,148800.0,3.2822,3.2887,3.2822,3.2822,148800.0
2007-12-28 15:40:00,5.07,5.08,5.07,5.07,173600.0,3.2822,3.2887,3.2822,3.2822,173600.0
2007-12-28 15:45:00,5.07,5.08,5.06,5.08,215200.0,3.2822,3.2887,3.2757,3.2887,215200.0
2007-12-28 15:50:00,5.08,5.09,5.08,5.09,169600.0,3.2887,3.2952,3.2887,3.2952,169600.0
2007-12-28 15:55:00,5.09,5.1,5.08,5.1,271200.0,3.2952,3.3016,3.2887,3.3016,271200.0
2007-12-31 09:30:00,5.09,5.09,5.07,5.09,61600.0,3.2952,3.2952,3.2822,3.2952,61600.0
2007-12-31 09:35:00,5.09,5.11,5.08,5.1,71200.0,3.2952,3.3081,3.2887,3.3016,71200.0
2007-12-31 09:40:00,5.1,5.1,5.1,5.1,48000.0,3.3016,3.3016,3.3016,3.3016,48000.0
2007-12-31 09:45:00,5.09,5.09,5.09,5.09,27200.0,3.2952,3.2952,3.2952,3.2952,27200.0
2007-12-31 09:50:00,5.09,5.09,5.08,5.08,52000.0,3.2952,3.2952,3.2887,3.2887,52000.0
2007-12-31 09:55:00,5.08,5.09,5.07,5.08,28000.0,3.2887,3.2952,3.2822,3.2887,28000.0
2007-12-31 10:00:00,5.08,5.1,5.07,5.1,96000.0,3.2887,3.3016,3.2822,3.3016,96000.0
2007-12-31 10:05:00,5.11,5.11,5.1,5.11,108000.0,3.3081,3.3081,3.3016,3.3081,108000.0
2007-12-31 10:10:00,5.11,5.11,5.1,5.1,96800.0,3.3081,3.3081,3.3016,3.3016,96800.0
2007-12-31 10:15:00,5.1,5.11,5.09,5.09,166400.0,3.3016,3.3081,3.2952,3.2952,166400.0
2007-12-31 10:20:00,5.09,5.09,5.08,5.09,39200.0,3.2952,3.2952,3.2887,3.2952,39200.0
2007-12-31 10:25:00,5.09,5.09,5.09,5.09,31200.0,3.2952,3.2952,3.2952,3.2952,31200.0
2007-12-31 10:30:00,5.09,5.09,5.09,5.09,16800.0,3.2952,3.2952,3.2952,3.2952,16800.0
2007-12-31 10:35:00,5.09,5.09,5.07,5.07,36000.0,3.2952,3.2952,3.2822,3.2822,36000.0
2007-12-31 10:40:00,5.07,5.08,5.06,5.06,59200.0,3.2822,3.2887,3.2757,3.2757,59200.0
2007-12-31 10:45:00,5.07,5.07,5.06,5.06,40000.0,3.2822,3.2822,3.2757,3.2757,40000.0
2007-12-31 10:50:00,5.06,5.06,5.05,5.06,16800.0,3.2757,3.2757,3.2693,3.2757,16800.0
2007-12-31 10:55:00,5.06,5.06,5.06,5.06,17600.0,3.2757,3.2757,3.2757,3.2757,17600.0
2007-12-31 11:00:00,5.06,5.06,5.06,5.06,23200.0,3.2757,3.2757,3.2757,3.2757,23200.0
2007-12-31 11:05:00,5.06,5.06,5.06,5.06,65600.0,3.2757,3.2757,3.2757,3.2757,65600.0
2007-12-31 11:10:00,5.06,5.06,5.06,5.06,72000.0,3.2757,3.2757,3.2757,3.2757,72000.0
2007-12-31 11:15:00,5.06,5.06,5.05,5.05,75200.0,3.2757,3.2757,3.2693,3.2693,75200.0
2007-12-31 11:20:00,5.05,5.06,5.05,5.05,48800.0,3.2693,3.2757,3.2693,3.2693,48800.0
2007-12-31 11:25:00,5.05,5.06,5.05,5.06,47200.0,3.2693,3.2757,3.2693,3.2757,47200.0
2007-12-31 11:30:00,5.06,5.06,5.06,5.06,34400.0,3.2757,3.2757,3.2757,3.2757,34400.0
2007-12-31 11:35:00,5.06,5.06,5.06,5.06,38400.0,3.2757,3.2757,3.2757,3.2757,38400.0
2007-12-31 11:40:00,5.06,5.06,5.06,5.06,19200.0,3.2757,3.2757,3.2757,3.2757,19200.0
2007-12-31 11:45:00,5.06,5.06,5.06,5.06,28000.0,3.2757,3.2757,3.2757,3.2757,28000.0
2007-12-31 11:50:00,5.06,5.06,5.05,5.05,25600.0,3.2757,3.2757,3.2693,3.2693,25600.0
2007-12-31 11:55:00,5.05,5.06,5.05,5.06,29600.0,3.2693,3.2757,3.2693,3.2757,29600.0
2007-12-31 12:00:00,5.05,5.05,5.05,5.05,49600.0,3.2693,3.2693,3.2693,3.2693,49600.0
2007-12-31 12:05:00,5.06,5.06,5.06,5.06,40800.0,3.2757,3.2757,3.2757,3.2757,40800.0
2007-12-31 12:10:00,5.06,5.07,5.06,5.07,19200.0,3.2757,3.2822,3.2757,3.2822,19200.0
2007-12-31 12:15:00,5.07,5.07,5.07,5.07,44800.0,3.2822,3.2822,3.2822,3.2822,44800.0
2007-12-31 12:20:00,5.07,5.08,5.07,5.07,56000.0,3.2822,3.2887,3.2822,3.2822,56000.0
2007-12-31 12:25:00,5.07,5.07,5.06,5.06,32000.0,3.2822,3.2822,3.2757,3.2757,32000.0
2007-12-31 12:30:00,5.06,5.07,5.06,5.07,37600.0,3.2757,3.2822,3.2757,3.2822,37600.0
2007-12-31 12:35:00,5.07,5.07,5.07,5.07,24000.0,3.2822,3.2822,3.2822,3.2822,24000.0
2007-12-31 12:40:00,5.07,5.08,5.07,5.08,44000.0,3.2822,3.2887,3.2822,3.2887,44000.0
2007-12-31 12:45:00,5.08,5.08,5.07,5.07,41600.0,3.2887,3.2887,3.2822,3.2822,41600.0
2007-12-31 12:50:00,5.07,5.08,5.07,5.08,10400.0,3.2822,3.2887,3.2822,3.2887,10400.0
2007-12-31 12:55:00,5.08,5.08,5.07,5.08,58400.0,3.2887,3.2887,3.2822,3.2887,58400.0
2007-12-31 13:00:00,5.08,5.08,5.08,5.08,24800.0,3.2887,3.2887,3.2887,3.2887,24800.0
2007-12-31 13:05:00,5.08,5.1,5.08,5.1,50400.0,3.2887,3.3016,3.2887,3.3016,50400.0
2007-12-31 13:10:00,5.1,5.1,5.1,5.1,59200.0,3.3016,3.3016,3.3016,3.3016,59200.0
2007-12-31 13:15:00,5.1,5.11,5.1,5.1,58400.0,3.3016,3.3081,3.3016,3.3016,58400.0
2007-12-31 13:20:00,5.1,5.1,5.1,5.1,24800.0,3.3016,3.3016,3.3016,3.3016,24800.0
2007-12-31 13:25:00,5.1,5.1,5.09,5.09,32000.0,3.3016,3.3016,3.2952,3.2952,32000.0
2007-12-31 13:30:00,5.09,5.1,5.09,5.09,11200.0,3.2952,3.3016,3.2952,3.2952,11200.0
2007-12-31 13:35:00,5.09,5.09,5.09,5.09,28000.0,3.2952,3.2952,3.2952,3.2952,28000.0
2007-12-31 13:40:00,5.09,5.1,5.09,5.09,47200.0,3.2952,3.3016,3.2952,3.2952,47200.0
2007-12-31 13:45:00,5.09,5.11,5.09,5.1,24000.0,3.2952,3.3081,3.2952,3.3016,24000.0
2007-12-31 13:50:00,5.11,5.11,5.11,5.11,16800.0,3.3081,3.3081,3.3081,3.3081,16800.0
2007-12-31 13:55:00,5.1,5.11,5.1,5.1,40000.0,3.3016,3.3081,3.3016,3.3016,40000.0
2007-12-31 14:00:00,5.1,5.1,5.09,5.1,41600.0,3.3016,3.3016,3.2952,3.3016,41600.0
2007-12-31 14:05:00,5.1,5.1,5.09,5.09,16000.0,3.3016,3.3016,3.2952,3.2952,16000.0
2007-12-31 14:10:00,5.09,5.09,5.09,5.09,76000.0,3.2952,3.2952,3.2952,3.2952,76000.0
2007-12-31 14:15:00,5.09,5.09,5.08,5.09,56800.0,3.2952,3.2952,3.2887,3.2952,56800.0
2007-12-31 14:20:00,5.08,5.09,5.08,5.08,46400.0,3.2887,3.2952,3.2887,3.2887,46400.0
2007-12-31 14:25:00,5.08,5.08,5.07,5.08,69600.0,3.2887,3.2887,3.2822,3.2887,69600.0
2007-12-31 14:30:00,5.07,5.08,5.07,5.08,64800.0,3.2822,3.2887,3.2822,3.2887,64800.0
2007-12-31 14:35:00,5.08,5.08,5.07,5.07,33600.0,3.2887,3.2887,3.2822,3.2822,33600.0
2007-12-31 14:40:00,5.07,5.08,5.07,5.08,50400.0,3.2822,3.2887,3.2822,3.2887,50400.0
2007-12-31 14:45:00,5.08,5.08,5.08,5.08,96000.0,3.2887,3.2887,3.2887,3.2887,96000.0
2007-12-31 14:50:00,5.08,5.08,5.08,5.08,56800.0,3.2887,3.2887,3.2887,3.2887,56800.0
2007-12-31 14:55:00,5.08,5.08,5.08,5.08,80800.0,3.2887,3.2887,3.2887,3.2887,80800.0
2007-12-31 15:00:00,5.08,5.08,5.07,5.07,61600.0,3.2887,3.2887,3.2822,3.2822,61600.0
2007-12-31 15:05:00,5.07,5.07,5.07,5.07,85600.0,3.2822,3.2822,3.2822,3.2822,85600.0
2007-12-31 15:10:00,5.07,5.08,5.07,5.08,44000.0,3.2822,3.2887,3.2822,3.2887,44000.0
2007-12-31 15:15:00,5.08,5.08,5.08,5.08,86400.0,3.2887,3.2887,3.2887,3.2887,86400.0
2007-12-31 15:20:00,5.08,5.08,5.07,5.07,104800.0,3.2887,3.2887,3.2822,3.2822,104800.0
2007-12-31 15:25:00,5.08,5.08,5.07,5.07,64000.0,3.2887,3.2887,3.2822,3.2822,64000.0
2007-12-31 15:30:00,5.07,5.08,5.07,5.07,101600.0,3.2822,3.2887,3.2822,3.2822,101600.0
2007-12-31 15:35:00,5.08,5.08,5.07,5.07,57600.0,3.2887,3.2887,3.2822,3.2822,57600.0
2007-12-31 15:40:00,5.06,5.07,5.06,5.07,109600.0,3.2757,3.2822,3.2757,3.2822,109600.0
2007-12-31 15:45:00,5.06,5.07,5.04,5.05,158400.0,3.2757,3.2822,3.2628,3.2693,158400.0
2007-12-31 15:50:00,5.05,5.07,5.05,5.05,140800.0,3.2693,3.2822,3.2693,3.2693,140800.0
2007-12-31 15:55:00,5.05,5.06,5.04,5.04,365600.0,3.2693,3.2757,3.2628,3.2628,365600.0
2008-01-02 09:30:00,5.03,5.05,5.0,5.01,8152000.0,3.2563,3.2693,3.2369,3.2434,8152000.0
2008-01-02 09:35:00,5.01,5.03,5.0,5.02,167200.0,3.2434,3.2563,3.2369,3.2498,167200.0
2008-01-02 09:40:00,5.03,5.03,5.01,5.02,96800.0,3.2563,3.2563,3.2434,3.2498,96800.0
2008-01-02 09:45:00,5.02,5.03,5.02,5.02,54400.0,3.2498,3.2563,3.2498,3.2498,54400.0
2008-01-02 09:50:00,5.02,5.03,5.01,5.03,38400.0,3.2498,3.2563,3.2434,3.2563,38400.0
2008-01-02 09:55:00,5.03,5.04,5.03,5.03,55200.0,3.2563,3.2628,3.2563,3.2563,55200.0
2008-01-02 10:00:00,5.03,5.03,4.96,4.99,440800.0,3.2563,3.2563,3.211,3.2304,440800.0
2008-01-02 10:05:00,4.99,5.01,4.98,5.01,104000.0,3.2304,3.2434,3.2239,3.2434,104000.0
2008-01-02 10:10:00,5.01,5.02,5.0,5.02,102400.0,3.2434,3.2498,3.2369,3.2498,102400.0
2008-01-02 10:15:00,5.02,5.02,4.98,4.99,88000.0,3.2498,3.2498,3.2239,3.2304,88000.0
2008-01-02 10:20:00,4.99,5.01,4.99,5.01,54400.0,3.2304,3.2434,3.2304,3.2434,54400.0
2008-01-02 10:25:00,5.01,5.01,5.0,5.01,73600.0,3.2434,3.2434,3.2369,3.2434,73600.0
2008-01-02 10:30:00,5.01,5.01,4.99,5.0,56000.0,3.2434,3.2434,3.2304,3.2369,56000.0
2008-01-02 10:35:00,5.0,5.0,4.99,4.99,74400.0,3.2369,3.2369,3.2304,3.2304,74400.0
2008-01-02 10:40:00,4.99,5.0,4.98,4.98,65600.0,3.2304,3.2369,3.2239,3.2239,65600.0
2008-01-02 10:45:00,4.98,4.98,4.97,4.97,76000.0,3.2239,3.2239,3.2175,3.2175,76000.0
2008-01-02 10:50:00,4.96,4.97,4.96,4.97,51200.0,3.211,3.2175,3.211,3.2175,51200.0
2008-01-02 10:55:00,4.97,4.97,4.96,4.96,84000.0,3.2175,3.2175,3.211,3.211,84000.0
2008-01-02 11:00:00,4.96,4.96,4.95,4.95,51200.0,3.211,3.211,3.2045,3.2045,51200.0
2008-01-02 11:05:00,4.95,4.97,4.95,4.97,89600.0,3.2045,3.2175,3.2045,3.2175,89600.0
2008-01-02 11:10:00,4.96,4.97,4.95,4.96,104800.0,3.211,3.2175,3.2045,3.211,104800.0
2008-01-02 11:15:00,4.96,4.96,4.93,4.93,81600.0,3.211,3.211,3.1916,3.1916,81600.0
2008-01-02 11:20:00,4.93,4.93,4.91,4.91,188000.0,3.1916,3.1916,3.1786,3.1786,188000.0
2008-01-02 11:25:00,4.91,4.92,4.91,4.92,64000.0,3.1786,3.1851,3.1786,3.1851,64000.0
2008-01-02 11:30:00,4.91,4.92,4.91,4.91,72000.0,3.1786,3.1851,3.1786,3.1786,72000.0
2008-01-02 11:35:00,4.91,4.92,4.91,4.91,112000.0,3.1786,3.1851,3.1786,3.1786,112000.0
2008-01-02 11:40:00,4.91,4.91,4.9,4.91,87200.0,3.1786,3.1786,3.1722,3.1786,87200.0
2008-01-02 11:45:00,4.89,4.9,4.89,4.89,64000.0,3.1657,3.1722,3.1657,3.1657,64000.0
2008-01-02 11:50:00,4.89,4.9,4.89,4.9,45600.0,3.1657,3.1722,3.1657,3.1722,45600.0
2008-01-02 11:55:00,4.9,4.91,4.89,4.91,76800.0,3.1722,3.1786,3.1657,3.1786,76800.0
2008-01-02 12:00:00,4.91,4.91,4.89,4.89,108800.0,3.1786,3.1786,3.1657,3.1657,108800.0
2008-01-02 12:05:00,4.89,4.89,4.89,4.89,112000.0,3.1657,3.1657,3.1657,3.1657,112000.0
2008-01-02 12:10:00,4.89,4.89,4.89,4.89,97600.0,3.1657,3.1657,3.1657,3.1657,97600.0
2008-01-02 12:15:00,4.89,4.89,4.88,4.89,135200.0,3.1657,3.1657,3.1592,3.1657,135200.0
2008-01-02 12:20:00,4.89,4.89,4.88,4.89,205600.0,3.1657,3.1657,3.1592,3.1657,205600.0
2008-01-02 12:25:00,4.89,4.89,4.88,4.88,74400.0,3.1657,3.1657,3.1592,3.1592,74400.0
2008-01-02 12:30:00,4.88,4.89,4.88,4.89,145600.0,3.1592,3.1657,3.1592,3.1657,145600.0
2008-01-02 12:35:00,4.88,4.89,4.88,4.89,63200.0,3.1592,3.1657,3.1592,3.1657,63200.0
2008-01-02 12:40:00,4.89,4.89,4.88,4.88,416800.0,3.1657,3.1657,3.1592,3.1592,416800.0
2008-01-02 12:45:00,4.88,4.88,4.88,4.88,96800.0,3.1592,3.1592,3.1592,3.1592,96800.0
2008-01-02 12:50:00,4.88,4.88,4.88,4.88,75200.0,3.1592,3.1592,3.1592,3.1592,75200.0
2008-01-02 12:55:00,4.88,4.88,4.86,4.87,245600.0,3.1592,3.1592,3.1463,3.1527,245600.0
2008-01-02 13:00:00,4.87,4.87,4.86,4.86,102400.0,3.1527,3.1527,3.1463,3.1463,102400.0
2008-01-02 13:05:00,4.87,4.87,4.86,4.87,124800.0,3.1527,3.1527,3.1463,3.1527,124800.0
2008-01-02 13:10:00,4.87,4.87,4.86,4.87,78400.0,3.1527,3.1527,3.1463,3.1527,78400.0
2008-01-02 13:15:00,4.87,4.88,4.87,4.88,108000.0,3.1527,3.1592,3.1527,3.1592,108000.0
2008-01-02 13:20:00,4.89,4.89,4.88,4.89,73600.0,3.1657,3.1657,3.1592,3.1657,73600.0
2008-01-02 13:25:00,4.89,4.9,4.87,4.89,80000.0,3.1657,3.1722,3.1527,3.1657,80000.0
2008-01-02 13:30:00,4.9,4.91,4.89,4.91,139200.0,3.1722,3.1786,3.1657,3.1786,139200.0
2008-01-02 13:35:00,4.91,4.92,4.91,4.91,92800.0,3.1786,3.1851,3.1786,3.1786,92800.0
2008-01-02 13:40:00,4.92,4.92,4.91,4.91,69600.0,3.1851,3.1851,3.1786,3.1786,69600.0
2008-01-02 13:45:00,4.91,4.93,4.91,4.92,73600.0,3.1786,3.1916,3.1786,3.1851,73600.0
2008-01-02 13:50:00,4.93,4.93,4.91,4.93,309600.0,3.1916,3.1916,3.1786,3.1916,309600.0
2008-01-02 13:55:00,4.93,4.94,4.93,4.93,70400.0,3.1916,3.1981,3.1916,3.1916,70400.0
2008-01-02 14:00:00,4.93,4.95,4.93,4.94,257600.0,3.1916,3.2045,3.1916,3.1981,257600.0
2008-01-02 14:05:00,4.95,4.96,4.93,4.96,418400.0,3.2045,3.211,3.1916,3.211,418400.0
2008-01-02 14:10:00,4.96,4.99,4.95,4.99,145600.0,3.211,3.2304,3.2045,3.2304,145600.0
2008-01-02 14:15:00,4.99,4.99,4.97,4.98,300800.0,3.2304,3.2304,3.2175,3.2239,300800.0
2008-01-02 14:20:00,4.97,4.97,4.94,4.95,146400.0,3.2175,3.2175,3.1981,3.2045,146400.0
2008-01-02 14:25:00,4.95,4.95,4.94,4.95,148000.0,3.2045,3.2045,3.1981,3.2045,148000.0
2008-01-02 14:30:00,4.95,4.95,4.95,4.95,87200.0,3.2045,3.2045,3.2045,3.2045,87200.0
2008-01-02 14:35:00,4.94,4.94,4.91,4.91,186400.0,3.1981,3.1981,3.1786,3.1786,186400.0
2008-01-02 14:40:00,4.91,4.92,4.9,4.9,125600.0,3.1786,3.1851,3.1722,3.1722,125600.0
2008-01-02 14:45:00,4.91,4.91,4.9,4.91,162400.0,3.1786,3.1786,3.1722,3.1786,162400.0
2008-01-02 14:50:00,4.91,4.92,4.9,4.9,271200.0,3.1786,3.1851,3.1722,3.1722,271200.0
2008-01-02 14:55:00,4.9,4.9,4.88,4.88,197600.0,3.1722,3.1722,3.1592,3.1592,197600.0
2008-01-02 15:00:00,4.88,4.89,4.88,4.88,202400.0,3.1592,3.1657,3.1592,3.1592,202400.0
2008-01-02 15:05:00,4.89,4.89,4.88,4.88,213600.0,3.1657,3.1657,3.1592,3.1592,213600.0
2008-01-02 15:10:00,4.88,4.9,4.88,4.89,100000.0,3.1592,3.1722,3.1592,3.1657,100000.0
2008-01-02 15:15:00,4.89,4.9,4.89,4.89,183200.0,3.1657,3.1722,3.1657,3.1657,183200.0
2008-01-02 15:20:00,4.88,4.89,4.88,4.88,174400.0,3.1592,3.1657,3.1592,3.1592,174400.0
2008-01-02 15:25:00,4.88,4.88,4.86,4.86,209600.0,3.1592,3.1592,3.1463,3.1463,209600.0
2008-01-02 15:30:00,4.86,4.88,4.86,4.88,164000.0,3.1463,3.1592,3.1463,3.1592,164000.0
2008-01-02 15:35:00,4.88,4.9,4.88,4.89,163200.0,3.1592,3.1722,3.1592,3.1657,163200.0
2008-01-02 15:40:00,4.89,4.9,4.89,4.89,196000.0,3.1657,3.1722,3.1657,3.1657,196000.0
2008-01-02 15:45:00,4.89,4.89,4.87,4.88,236800.0,3.1657,3.1657,3.1527,3.1592,236800.0
2008-01-02 15:50:00,4.88,4.88,4.87,4.88,233600.0,3.1592,3.1592,3.1527,3.1592,233600.0
2008-01-02 15:55:00,4.88,4.88,4.87,4.87,290400.0,3.1592,3.1592,3.1527,3.1527,290400.0
2008-01-03 09:30:00,4.88,4.88,4.85,4.87,88000.0,3.1592,3.1592,3.1398,3.1527,88000.0
2008-01-03 09:35:00,4.87,4.9,4.87,4.89,225600.0,3.1527,3.1722,3.1527,3.1657,225600.0
2008-01-03 09:40:00,4.89,4.89,4.86,4.86,192800.0,3.1657,3.1657,3.1463,3.1463,192800.0
2008-01-03 09:45:00,4.86,4.88,4.86,4.88,75200.0,3.1463,3.1592,3.1463,3.1592,75200.0
2008-01-03 09:50:00,4.88,4.9,4.88,4.9,120800.0,3.1592,3.1722,3.1592,3.1722,120800.0
2008-01-03 09:55:00,4.89,4.9,4.88,4.9,73600.0,3.1657,3.1722,3.1592,3.1722,73600.0
2008-01-03 10:00:00,4.91,4.93,4.91,4.92,97600.0,3.1786,3.1916,3.1786,3.1851,97600.0
2008-01-03 10:05:00,4.92,4.95,4.92,4.95,84000.0,3.1851,3.2045,3.1851,3.2045,84000.0
2008-01-03 10:10:00,4.95,4.95,4.94,4.94,85600.0,3.2045,3.2045,3.1981,3.1981,85600.0
2008-01-03 10:15:00,4.94,4.94,4.94,4.94,104800.0,3.1981,3.1981,3.1981,3.1981,104800.0
2008-01-03 10:20:00,4.94,4.95,4.93,4.94,1740800.0,3.1981,3.2045,3.1916,3.1981,1740800.0
2008-01-03 10:25:00,4.94,4.94,4.92,4.92,144000.0,3.1981,3.1981,3.1851,3.1851,144000.0
2008-01-03 10:30:00,4.91,4.92,4.9,4.91,218400.0,3.1786,3.1851,3.1722,3.1786,218400.0
2008-01-03 10:35:00,4.91,4.91,4.89,4.9,109600.0,3.1786,3.1786,3.1657,3.1722,109600.0
2008-01-03 10:40:00,4.9,4.9,4.89,4.9,28800.0,3.1722,3.1722,3.1657,3.1722,28800.0
2008-01-03 10:45:00,4.9,4.92,4.9,4.92,63200.0,3.1722,3.1851,3.1722,3.1851,63200.0
2008-01-03 10:50:00,4.92,4.92,4.92,4.92,42400.0,3.1851,3.1851,3.1851,3.1851,42400.0
2008-01-03 10:55:00,4.92,4.94,4.92,4.94,67200.0,3.1851,3.1981,3.1851,3.1981,67200.0
2008-01-03 11:00:00,4.93,4.94,4.93,4.94,60000.0,3.1916,3.1981,3.1916,3.1981,60000.0
2008-01-03 11:05:00,4.94,4.94,4.92,4.93,44800.0,3.1981,3.1981,3.1851,3.1916,44800.0
2008-01-03 11:10:00,4.93,4.94,4.92,4.92,63200.0,3.1916,3.1981,3.1851,3.1851,63200.0
2008-01-03 11:15:00,4.92,4.92,4.91,4.92,48000.0,3.1851,3.1851,3.1786,3.1851,48000.0
2008-01-03 11:20:00,4.92,4.92,4.91,4.91,56800.0,3.1851,3.1851,3.1786,3.1786,56800.0
2008-01-03 11:25:00,4.91,4.91,4.89,4.9,124000.0,3.1786,3.1786,3.1657,3.1722,124000.0
2008-01-03 11:30:00,4.9,4.9,4.89,4.9,77600.0,3.1722,3.1722,3.1657,3.1722,77600.0
2008-01-03 11:35:00,4.9,4.9,4.9,4.9,49600.0,3.1722,3.1722,3.1722,3.1722,49600.0
2008-01-03 11:40:00,4.9,4.9,4.89,4.9,137600.0,3.1722,3.1722,3.1657,3.1722,137600.0
2008-01-03 11:45:00,4.9,4.9,4.89,4.9,150400.0,3.1722,3.1722,3.1657,3.1722,150400.0
2008-01-03 11:50:00,4.9,4.91,4.9,4.91,81600.0,3.1722,3.1786,3.1722,3.1786,81600.0
2008-01-03 11:55:00,4.91,4.91,4.9,4.9,29600.0,3.1786,3.1786,3.1722,3.1722,29600.0
2008-01-03 12:00:00,4.9,4.9,4.9,4.9,43200.0,3.1722,3.1722,3.1722,3.1722,43200.0
2008-01-03 12:05:00,4.9,4.91,4.9,4.91,43200.0,3.1722,3.1786,3.1722,3.1786,43200.0
2008-01-03 12:10:00,4.91,4.91,4.9,4.9,86400.0,3.1786,3.1786,3.1722,3.1722,86400.0
2008-01-03 12:15:00,4.9,4.9,4.9,4.9,48000.0,3.1722,3.1722,3.1722,3.1722,48000.0
2008-01-03 12:20:00,4.9,4.9,4.9,4.9,47200.0,3.1722,3.1722,3.1722,3.1722,47200.0
2008-01-03 12:25:00,4.9,4.91,4.9,4.91,73600.0,3.1722,3.1786,3.1722,3.1786,73600.0
2008-01-03 12:30:00,4.91,4.91,4.9,4.91,59200.0,3.1786,3.1786,3.1722,3.1786,59200.0
2008-01-03 12:35:00,4.91,4.91,4.89,4.89,118400.0,3.1786,3.1786,3.1657,3.1657,118400.0
2008-01-03 12:40:00,4.9,4.9,4.88,4.89,46400.0,3.1722,3.1722,3.1592,3.1657,46400.0
2008-01-03 12:45:00,4.89,4.89,4.88,4.89,61600.0,3.1657,3.1657,3.1592,3.1657,61600.0
2008-01-03 12:50:00,4.89,4.89,4.89,4.89,61600.0,3.1657,3.1657,3.1657,3.1657,61600.0
2008-01-03 12:55:00,4.89,4.9,4.88,4.89,79200.0,3.1657,3.1722,3.1592,3.1657,79200.0
2008-01-03 13:00:00,4.89,4.89,4.88,4.88,192800.0,3.1657,3.1657,3.1592,3.1592,192800.0
2008-01-03 13:05:00,4.88,4.88,4.88,4.88,66400.0,3.1592,3.1592,3.1592,3.1592,66400.0
2008-01-03 13:10:00,4.88,4.89,4.88,4.88,52000.0,3.1592,3.1657,3.1592,3.1592,52000.0
2008-01-03 13:15:00,4.88,4.88,4.88,4.88,50400.0,3.1592,3.1592,3.1592,3.1592,50400.0
2008-01-03 13:20:00,4.88,4.88,4.88,4.88,86400.0,3.1592,3.1592,3.1592,3.1592,86400.0
2008-01-03 13:25:00,4.88,4.88,4.88,4.88,35200.0,3.1592,3.1592,3.1592,3.1592,35200.0
2008-01-03 13:30:00,4.88,4.89,4.88,4.89,56800.0,3.1592,3.1657,3.1592,3.1657,56800.0
2008-01-03 13:35:00,4.89,4.9,4.89,4.9,73600.0,3.1657,3.1722,3.1657,3.1722,73600.0
2008-01-03 13:40:00,4.9,4.9,4.9,4.9,24800.0,3.1722,3.1722,3.1722,3.1722,24800.0
2008-01-03 13:45:00,4.9,4.9,4.9,4.9,36800.0,3.1722,3.1722,3.1722,3.1722,36800.0
2008-01-03 13:50:00,4.91,4.91,4.91,4.91,24000.0,3.1786,3.1786,3.1786,3.1786,24000.0
2008-01-03 13:55:00,4.91,4.91,4.89,4.89,116800.0,3.1786,3.1786,3.1657,3.1657,116800.0
2008-01-03 14:00:00,4.89,4.9,4.89,4.89,58400.0,3.1657,3.1722,3.1657,3.1657,58400.0
2008-01-03 14:05:00,4.89,4.89,4.89,4.89,28000.0,3.1657,3.1657,3.1657,3.1657,28000.0
2008-01-03 14:10:00,4.89,4.89,4.88,4.88,337600.0,3.1657,3.1657,3.1592,3.1592,337600.0
2008-01-03 14:15:00,4.88,4.88,4.87,4.88,90400.0,3.1592,3.1592,3.1527,3.1592,90400.0
2008-01-03 14:20:00,4.88,4.88,4.88,4.88,43200.0,3.1592,3.1592,3.1592,3.1592,43200.0
2008-01-03 14:25:00,4.88,4.88,4.88,4.88,56800.0,3.1592,3.1592,3.1592,3.1592,56800.0
2008-01-03 14:30:00,4.88,4.88,4.88,4.88,50400.0,3.1592,3.1592,3.1592,3.1592,50400.0
2008-01-03 14:35:00,4.88,4.88,4.87,4.88,270400.0,3.1592,3.1592,3.1527,3.1592,270400.0
2008-01-03 14:40:00,4.88,4.89,4.88,4.88,53600.0,3.1592,3.1657,3.1592,3.1592,53600.0
2008-01-03 14:45:00,4.88,4.89,4.88,4.89,196800.0,3.1592,3.1657,3.1592,3.1657,196800.0
2008-01-03 14:50:00,4.89,4.89,4.89,4.89,72000.0,3.1657,3.1657,3.1657,3.1657,72000.0
2008-01-03 14:55:00,4.89,4.89,4.89,4.89,57600.0,3.1657,3.1657,3.1657,3.1657,57600.0
2008-01-03 15:00:00,4.89,4.89,4.88,4.88,133600.0,3.1657,3.1657,3.1592,3.1592,133600.0
2008-01-03 15:05:00,4.88,4.89,4.88,4.88,128000.0,3.1592,3.1657,3.1592,3.1592,128000.0
2008-01-03 15:10:00,4.87,4.88,4.87,4.87,81600.0,3.1527,3.1592,3.1527,3.1527,81600.0
2008-01-03 15:15:00,4.87,4.87,4.85,4.86,158400.0,3.1527,3.1527,3.1398,3.1463,158400.0
2008-01-03 15:20:00,4.86,4.86,4.85,4.86,188000.0,3.1463,3.1463,3.1398,3.1463,188000.0
2008-01-03 15:25:00,4.86,4.86,4.85,4.85,86400.0,3.1463,3.1463,3.1398,3.1398,86400.0
2008-01-03 15:30:00,4.85,4.85,4.84,4.84,317600.0,3.1398,3.1398,3.1333,3.1333,317600.0
2008-01-03 15:35:00,4.84,4.84,4.83,4.84,192800.0,3.1333,3.1333,3.1268,3.1333,192800.0
2008-01-03 15:40:00,4.84,4.84,4.83,4.83,136800.0,3.1333,3.1333,3.1268,3.1268,136800.0
2008-01-03 15:45:00,4.83,4.84,4.82,4.83,289600.0,3.1268,3.1333,3.1204,3.1268,289600.0
2008-01-03 15:50:00,4.82,4.83,4.82,4.82,360000.0,3.1204,3.1268,3.1204,3.1204,360000.0
2008-01-03 15:55:00,4.82,4.83,4.81,4.81,848000.0,3.1204,3.1268,3.1139,3.1139,848000.0
2008-01-04 09:30:00,4.78,4.81,4.77,4.8,136800.0,3.0945,3.1139,3.088,3.1074,136800.0
2008-01-04 09:35:00,4.81,4.81,4.78,4.78,167200.0,3.1139,3.1139,3.0945,3.0945,167200.0
2008-01-04 09:40:00,4.78,4.8,4.78,4.79,171200.0,3.0945,3.1074,3.0945,3.1009,171200.0
2008-01-04 09:45:00,4.78,4.8,4.78,4.79,187200.0,3.0945,3.1074,3.0945,3.1009,187200.0
2008-01-04 09:50:00,4.79,4.8,4.78,4.78,104800.0,3.1009,3.1074,3.0945,3.0945,104800.0
2008-01-04 09:55:00,4.78,4.79,4.77,4.78,90400.0,3.0945,3.1009,3.088,3.0945,90400.0
2008-01-04 10:00:00,4.78,4.79,4.76,4.77,85600.0,3.0945,3.1009,3.0815,3.088,85600.0
2008-01-04 10:05:00,4.77,4.79,4.77,4.78,93600.0,3.088,3.1009,3.088,3.0945,93600.0
2008-01-04 10:10:00,4.78,4.78,4.76,4.77,134400.0,3.0945,3.0945,3.0815,3.088,134400.0
2008-01-04 10:15:00,4.78,4.78,4.76,4.76,90400.0,3.0945,3.0945,3.0815,3.0815,90400.0
2008-01-04 10:20:00,4.76,4.78,4.76,4.78,92000.0,3.0815,3.0945,3.0815,3.0945,92000.0
2008-01-04 10:25:00,4.77,4.78,4.75,4.76,132800.0,3.088,3.0945,3.0751,3.0815,132800.0
2008-01-04 10:30:00,4.75,4.76,4.74,4.74,211200.0,3.0751,3.0815,3.0686,3.0686,211200.0
2008-01-04 10:35:00,4.75,4.75,4.73,4.73,101600.0,3.0751,3.0751,3.0621,3.0621,101600.0
2008-01-04 10:40:00,4.74,4.75,4.74,4.75,69600.0,3.0686,3.0751,3.0686,3.0751,69600.0
2008-01-04 10:45:00,4.75,4.75,4.74,4.75,64000.0,3.0751,3.0751,3.0686,3.0751,64000.0
2008-01-04 10:50:00,4.75,4.75,4.73,4.74,105600.0,3.0751,3.0751,3.0621,3.0686,105600.0
2008-01-04 10:55:00,4.74,4.74,4.72,4.72,74400.0,3.0686,3.0686,3.0556,3.0556,74400.0
2008-01-04 11:00:00,4.73,4.74,4.73,4.74,32800.0,3.0621,3.0686,3.0621,3.0686,32800.0
2008-01-04 11:05:00,4.74,4.75,4.74,4.75,81600.0,3.0686,3.0751,3.0686,3.0751,81600.0
2008-01-04 11:10:00,4.75,4.76,4.74,4.75,108000.0,3.0751,3.0815,3.0686,3.0751,108000.0
2008-01-04 11:15:00,4.75,4.75,4.75,4.75,68000.0,3.0751,3.0751,3.0751,3.0751,68000.0
2008-01-04 11:20:00,4.75,4.75,4.74,4.75,87200.0,3.0751,3.0751,3.0686,3.0751,87200.0
2008-01-04 11:25:00,4.75,4.75,4.75,4.75,200000.0,3.0751,3.0751,3.0751,3.0751,200000.0
2008-01-04 11:30:00,4.75,4.75,4.74,4.75,109600.0,3.0751,3.0751,3.0686,3.0751,109600.0
2008-01-04 11:35:00,4.75,4.75,4.74,4.75,79200.0,3.0751,3.0751,3.0686,3.0751,79200.0
2008-01-04 11:40:00,4.75,4.76,4.75,4.76,48000.0,3.0751,3.0815,3.0751,3.0815,48000.0
2008-01-04 11:45:00,4.76,4.76,4.76,4.76,24800.0,3.0815,3.0815,3.0815,3.0815,24800.0
2008-01-04 11:50:00,4.77,4.77,4.76,4.77,63200.0,3.088,3.088,3.0815,3.088,63200.0
2008-01-04 11:55:00,4.78,4.78,4.77,4.78,55200.0,3.0945,3.0945,3.088,3.0945,55200.0
2008-01-04 12:00:00,4.78,4.78,4.78,4.78,80800.0,3.0945,3.0945,3.0945,3.0945,80800.0
2008-01-04 12:05:00,4.78,4.79,4.78,4.79,202400.0,3.0945,3.1009,3.0945,3.1009,202400.0
2008-01-04 12:10:00,4.79,4.8,4.78,4.79,796000.0,3.1009,3.1074,3.0945,3.1009,796000.0
2008-01-04 12:15:00,4.79,4.79,4.78,4.78,21600.0,3.1009,3.1009,3.0945,3.0945,21600.0
2008-01-04 12:20:00,4.78,4.78,4.76,4.76,72000.0,3.0945,3.0945,3.0815,3.0815,72000.0
2008-01-04 12:25:00,4.76,4.76,4.75,4.75,71200.0,3.0815,3.0815,3.0751,3.0751,71200.0
2008-01-04 12:30:00,4.75,4.75,4.73,4.73,109600.0,3.0751,3.0751,3.0621,3.0621,109600.0
2008-01-04 12:35:00,4.73,4.75,4.73,4.74,28800.0,3.0621,3.0751,3.0621,3.0686,28800.0
2008-01-04 12:40:00,4.75,4.76,4.74,4.76,32800.0,3.0751,3.0815,3.0686,3.0815,32800.0
2008-01-04 12:45:00,4.76,4.76,4.75,4.75,222400.0,3.0815,3.0815,3.0751,3.0751,222400.0
2008-01-04 12:50:00,4.75,4.75,4.74,4.75,189600.0,3.0751,3.0751,3.0686,3.0751,189600.0
2008-01-04 12:55:00,4.75,4.76,4.75,4.75,42400.0,3.0751,3.0815,3.0751,3.0751,42400.0
2008-01-04 13:00:00,4.75,4.76,4.75,4.76,16000.0,3.0751,3.0815,3.0751,3.0815,16000.0
2008-01-04 13:05:00,4.76,4.76,4.75,4.75,74400.0,3.0815,3.0815,3.0751,3.0751,74400.0
2008-01-04 13:10:00,4.75,4.76,4.75,4.75,46400.0,3.0751,3.0815,3.0751,3.0751,46400.0
2008-01-04 13:15:00,4.76,4.76,4.75,4.75,50400.0,3.0815,3.0815,3.0751,3.0751,50400.0
2008-01-04 13:20:00,4.75,4.75,4.74,4.75,49600.0,3.0751,3.0751,3.0686,3.0751,49600.0
2008-01-04 13:25:00,4.74,4.76,4.74,4.76,27200.0,3.0686,3.0815,3.0686,3.0815,27200.0
2008-01-04 13:30:00,4.76,4.76,4.76,4.76,52000.0,3.0815,3.0815,3.0815,3.0815,52000.0
2008-01-04 13:35:00,4.76,4.76,4.74,4.75,113600.0,3.0815,3.0815,3.0686,3.0751,113600.0
2008-01-04 13:40:00,4.74,4.75,4.74,4.75,54400.0,3.0686,3.0751,3.0686,3.0751,54400.0
2008-01-04 13:45:00,4.74,4.75,4.74,4.75,108000.0,3.0686,3.0751,3.0686,3.0751,108000.0
2008-01-04 13:50:00,4.75,4.75,4.74,4.75,67200.0,3.0751,3.0751,3.0686,3.0751,67200.0
2008-01-04 13:55:00,4.75,4.77,4.75,4.76,42400.0,3.0751,3.088,3.0751,3.0815,42400.0
2008-01-04 14:00:00,4.76,4.76,4.75,4.75,38400.0,3.0815,3.0815,3.0751,3.0751,38400.0
2008-01-04 14:05:00,4.75,4.76,4.75,4.75,39200.0,3.0751,3.0815,3.0751,3.0751,39200.0
2008-01-04 14:10:00,4.75,4.75,4.74,4.75,142400.0,3.0751,3.0751,3.0686,3.0751,142400.0
2008-01-04 14:15:00,4.75,4.76,4.75,4.75,83200.0,3.0751,3.0815,3.0751,3.0751,83200.0
2008-01-04 14:20:00,4.76,4.76,4.72,4.72,108000.0,3.0815,3.0815,3.0556,3.0556,108000.0
2008-01-04 14:25:00,4.73,4.74,4.73,4.73,72000.0,3.0621,3.0686,3.0621,3.0621,72000.0
2008-01-04 14:30:00,4.74,4.74,4.72,4.73,49600.0,3.0686,3.0686,3.0556,3.0621,49600.0
2008-01-04 14:35:00,4.73,4.73,4.73,4.73,56000.0,3.0621,3.0621,3.0621,3.0621,56000.0
2008-01-04 14:40:00,4.73,4.73,4.71,4.71,112800.0,3.0621,3.0621,3.0492,3.0492,112800.0
2008-01-04 14:45:00,4.72,4.73,4.72,4.73,77600.0,3.0556,3.0621,3.0556,3.0621,77600.0
2008-01-04 14:50:00,4.73,4.73,4.72,4.72,63200.0,3.0621,3.0621,3.0556,3.0556,63200.0
2008-01-04 14:55:00,4.72,4.74,4.72,4.74,76000.0,3.0556,3.0686,3.0556,3.0686,76000.0
2008-01-04 15:00:00,4.74,4.75,4.74,4.74,168000.0,3.0686,3.0751,3.0686,3.0686,168000.0
2008-01-04 15:05:00,4.74,4.76,4.74,4.75,141600.0,3.0686,3.0815,3.0686,3.0751,141600.0
2008-01-04 15:10:00,4.74,4.75,4.74,4.74,91200.0,3.0686,3.0751,3.0686,3.0686,91200.0
2008-01-04 15:15:00,4.74,4.75,4.73,4.74,91200.0,3.0686,3.0751,3.0621,3.0686,91200.0
2008-01-04 15:20:00,4.74,4.74,4.73,4.74,92800.0,3.0686,3.0686,3.0621,3.0686,92800.0
2008-01-04 15:25:00,4.74,4.75,4.74,4.75,178400.0,3.0686,3.0751,3.0686,3.0751,178400.0
2008-01-04 15:30:00,4.75,4.75,4.75,4.75,191200.0,3.0751,3.0751,3.0751,3.0751,191200.0
2008-01-04 15:35:00,4.75,4.75,4.74,4.75,140000.0,3.0751,3.0751,3.0686,3.0751,140000.0
2008-01-04 15:40:00,4.75,4.75,4.73,4.74,250400.0,3.0751,3.0751,3.0621,3.0686,250400.0
2008-01-04 15:45:00,4.74,4.74,4.72,4.72,194400.0,3.0686,3.0686,3.0556,3.0556,194400.0
2008-01-04 15:50:00,4.72,4.72,4.7,4.7,460000.0,3.0556,3.0556,3.0427,3.0427,460000.0
2008-01-04 15:55:00,4.7,4.71,4.7,4.7,557600.0,3.0427,3.0492,3.0427,3.0427,557600.0
2008-01-07 09:30:00,4.69,4.72,4.69,4.7,248000.0,3.0362,3.0556,3.0362,3.0427,248000.0
2008-01-07 09:35:00,4.7,4.7,4.68,4.69,267200.0,3.0427,3.0427,3.0297,3.0362,267200.0
2008-01-07 09:40:00,4.69,4.71,4.68,4.71,237600.0,3.0362,3.0492,3.0297,3.0492,237600.0
2008-01-07 09:45:00,4.71,4.74,4.71,4.72,136800.0,3.0492,3.0686,3.0492,3.0556,136800.0
2008-01-07 09:50:00,4.73,4.74,4.7,4.7,134400.0,3.0621,3.0686,3.0427,3.0427,134400.0
2008-01-07 09:55:00,4.7,4.72,4.7,4.71,80000.0,3.0427,3.0556,3.0427,3.0492,80000.0
2008-01-07 10:00:00,4.71,4.71,4.67,4.67,160000.0,3.0492,3.0492,3.0233,3.0233,160000.0
2008-01-07 10:05:00,4.67,4.69,4.67,4.69,140800.0,3.0233,3.0362,3.0233,3.0362,140800.0
2008-01-07 10:10:00,4.68,4.68,4.66,4.66,145600.0,3.0297,3.0297,3.0168,3.0168,145600.0
2008-01-07 10:15:00,4.66,4.66,4.65,4.65,180800.0,3.0168,3.0168,3.0103,3.0103,180800.0
2008-01-07 10:20:00,4.65,4.67,4.64,4.66,178400.0,3.0103,3.0233,3.0038,3.0168,178400.0
2008-01-07 10:25:00,4.66,4.69,4.66,4.68,335200.0,3.0168,3.0362,3.0168,3.0297,335200.0
2008-01-07 10:30:00,4.68,4.68,4.66,4.67,367200.0,3.0297,3.0297,3.0168,3.0233,367200.0
2008-01-07 10:35:00,4.67,4.68,4.67,4.68,174400.0,3.0233,3.0297,3.0233,3.0297,174400.0
2008-01-07 10:40:00,4.68,4.68,4.67,4.67,107200.0,3.0297,3.0297,3.0233,3.0233,107200.0
2008-01-07 10:45:00,4.67,4.67,4.66,4.67,115200.0,3.0233,3.0233,3.0168,3.0233,115200.0
2008-01-07 10:50:00,4.67,4.69,4.67,4.69,101600.0,3.0233,3.0362,3.0233,3.0362,101600.0
2008-01-07 10:55:00,4.69,4.69,4.68,4.69,68800.0,3.0362,3.0362,3.0297,3.0362,68800.0
2008-01-07 11:00:00,4.69,4.71,4.69,4.7,85600.0,3.0362,3.0492,3.0362,3.0427,85600.0
2008-01-07 11:05:00,4.7,4.71,4.7,4.71,101600.0,3.0427,3.0492,3.0427,3.0492,101600.0
2008-01-07 11:10:00,4.71,4.72,4.71,4.72,156000.0,3.0492,3.0556,3.0492,3.0556,156000.0
2008-01-07 11:15:00,4.72,4.72,4.71,4.71,104800.0,3.0556,3.0556,3.0492,3.0492,104800.0
2008-01-07 11:20:00,4.71,4.71,4.7,4.71,60800.0,3.0492,3.0492,3.0427,3.0492,60800.0
2008-01-07 11:25:00,4.71,4.72,4.71,4.72,60000.0,3.0492,3.0556,3.0492,3.0556,60000.0
2008-01-07 11:30:00,4.72,4.72,4.72,4.72,215200.0,3.0556,3.0556,3.0556,3.0556,215200.0
2008-01-07 11:35:00,4.72,4.72,4.71,4.71,148800.0,3.0556,3.0556,3.0492,3.0492,148800.0
2008-01-07 11:40:00,4.71,4.72,4.7,4.71,135200.0,3.0492,3.0556,3.0427,3.0492,135200.0
2008-01-07 11:45:00,4.71,4.72,4.7,4.7,118400.0,3.0492,3.0556,3.0427,3.0427,118400.0
2008-01-07 11:50:00,4.7,4.71,4.69,4.7,56800.0,3.0427,3.0492,3.0362,3.0427,56800.0
2008-01-07 11:55:00,4.7,4.71,4.7,4.7,65600.0,3.0427,3.0492,3.0427,3.0427,65600.0
2008-01-07 12:00:00,4.7,4.71,4.69,4.7,105600.0,3.0427,3.0492,3.0362,3.0427,105600.0
2008-01-07 12:05:00,4.7,4.7,4.69,4.69,113600.0,3.0427,3.0427,3.0362,3.0362,113600.0
2008-01-07 12:10:00,4.69,4.69,4.69,4.69,64000.0,3.0362,3.0362,3.0362,3.0362,64000.0
2008-01-07 12:15:00,4.69,4.69,4.68,4.68,213600.0,3.0362,3.0362,3.0297,3.0297,213600.0
2008-01-07 12:20:00,4.69,4.69,4.67,4.69,150400.0,3.0362,3.0362,3.0233,3.0362,150400.0
2008-01-07 12:25:00,4.69,4.71,4.69,4.7,132000.0,3.0362,3.0492,3.0362,3.0427,132000.0
2008-01-07 12:30:00,4.7,4.71,4.69,4.7,92000.0,3.0427,3.0492,3.0362,3.0427,92000.0
2008-01-07 12:35:00,4.7,4.7,4.69,4.69,59200.0,3.0427,3.0427,3.0362,3.0362,59200.0
2008-01-07 12:40:00,4.69,4.7,4.68,4.7,108000.0,3.0362,3.0427,3.0297,3.0427,108000.0
2008-01-07 12:45:00,4.7,4.7,4.69,4.69,52000.0,3.0427,3.0427,3.0362,3.0362,52000.0
2008-01-07 12:50:00,4.69,4.7,4.69,4.7,124800.0,3.0362,3.0427,3.0362,3.0427,124800.0
2008-01-07 12:55:00,4.7,4.7,4.69,4.69,78400.0,3.0427,3.0427,3.0362,3.0362,78400.0
2008-01-07 13:00:00,4.69,4.69,4.69,4.69,58400.0,3.0362,3.0362,3.0362,3.0362,58400.0
2008-01-07 13:05:00,4.69,4.7,4.68,4.7,114400.0,3.0362,3.0427,3.0297,3.0427,114400.0
2008-01-07 13:10:00,4.7,4.7,4.68,4.68,80800.0,3.0427,3.0427,3.0297,3.0297,80800.0
2008-01-07 13:15:00,4.68,4.7,4.68,4.69,46400.0,3.0297,3.0427,3.0297,3.0362,46400.0
2008-01-07 13:20:00,4.7,4.7,4.69,4.7,75200.0,3.0427,3.0427,3.0362,3.0427,75200.0
2008-01-07 13:25:00,4.7,4.7,4.7,4.7,51200.0,3.0427,3.0427,3.0427,3.0427,51200.0
2008-01-07 13:30:00,4.7,4.7,4.69,4.7,50400.0,3.0427,3.0427,3.0362,3.0427,50400.0
2008-01-07 13:35:00,4.7,4.7,4.7,4.7,28800.0,3.0427,3.0427,3.0427,3.0427,28800.0
2008-01-07 13:40:00,4.7,4.7,4.68,4.68,79200.0,3.0427,3.0427,3.0297,3.0297,79200.0
2008-01-07 13:45:00,4.68,4.68,4.68,4.68,97600.0,3.0297,3.0297,3.0297,3.0297,97600.0
2008-01-07 13:50:00,4.68,4.69,4.66,4.67,172000.0,3.0297,3.0362,3.0168,3.0233,172000.0
2008-01-07 13:55:00,4.67,4.68,4.67,4.68,80000.0,3.0233,3.0297,3.0233,3.0297,80000.0
2008-01-07 14:00:00,4.68,4.68,4.66,4.66,112000.0,3.0297,3.0297,3.0168,3.0168,112000.0
2008-01-07 14:05:00,4.66,4.67,4.66,4.66,237600.0,3.0168,3.0233,3.0168,3.0168,237600.0
2008-01-07 14:10:00,4.66,4.66,4.65,4.65,138400.0,3.0168,3.0168,3.0103,3.0103,138400.0
2008-01-07 14:15:00,4.65,4.66,4.65,4.66,131200.0,3.0103,3.0168,3.0103,3.0168,131200.0
2008-01-07 14:20:00,4.66,4.66,4.66,4.66,82400.0,3.0168,3.0168,3.0168,3.0168,82400.0
2008-01-07 14:25:00,4.66,4.66,4.65,4.66,185600.0,3.0168,3.0168,3.0103,3.0168,185600.0
2008-01-07 14:30:00,4.66,4.67,4.66,4.66,74400.0,3.0168,3.0233,3.0168,3.0168,74400.0
2008-01-07 14:35:00,4.66,4.66,4.66,4.66,181600.0,3.0168,3.0168,3.0168,3.0168,181600.0
2008-01-07 14:40:00,4.66,4.67,4.66,4.66,292000.0,3.0168,3.0233,3.0168,3.0168,292000.0
2008-01-07 14:45:00,4.67,4.67,4.66,4.66,114400.0,3.0233,3.0233,3.0168,3.0168,114400.0
2008-01-07 14:50:00,4.67,4.67,4.66,4.66,80800.0,3.0233,3.0233,3.0168,3.0168,80800.0
2008-01-07 14:55:00,4.66,4.67,4.65,4.67,212000.0,3.0168,3.0233,3.0103,3.0233,212000.0
2008-01-07 15:00:00,4.67,4.67,4.66,4.66,160000.0,3.0233,3.0233,3.0168,3.0168,160000.0
2008-01-07 15:05:00,4.66,4.67,4.65,4.66,104000.0,3.0168,3.0233,3.0103,3.0168,104000.0
2008-01-07 15:10:00,4.66,4.66,4.65,4.65,113600.0,3.0168,3.0168,3.0103,3.0103,113600.0
2008-01-07 15:15:00,4.65,4.66,4.65,4.66,164000.0,3.0103,3.0168,3.0103,3.0168,164000.0
2008-01-07 15:20:00,4.66,4.67,4.65,4.65,260000.0,3.0168,3.0233,3.0103,3.0103,260000.0
2008-01-07 15:25:00,4.65,4.66,4.65,4.65,201600.0,3.0103,3.0168,3.0103,3.0103,201600.0
2008-01-07 15:30:00,4.65,4.66,4.65,4.65,224000.0,3.0103,3.0168,3.0103,3.0103,224000.0
2008-01-07 15:35:00,4.65,4.65,4.64,4.64,263200.0,3.0103,3.0103,3.0038,3.0038,263200.0
2008-01-07 15:40:00,4.64,4.64,4.63,4.63,230400.0,3.0038,3.0038,2.9974,2.9974,230400.0
2008-01-07 15:45:00,4.63,4.67,4.63,4.66,299200.0,2.9974,3.0233,2.9974,3.0168,299200.0
2008-01-07 15:50:00,4.66,4.67,4.65,4.67,283200.0,3.0168,3.0233,3.0103,3.0233,283200.0
2008-01-07 15:55:00,4.67,4.67,4.66,4.66,386400.0,3.0233,3.0233,3.0168,3.0168,386400.0
2008-01-08 09:30:00,4.71,4.71,4.69,4.7,161600.0,3.0492,3.0492,3.0362,3.0427,161600.0
2008-01-08 09:35:00,4.7,4.7,4.69,4.69,120800.0,3.0427,3.0427,3.0362,3.0362,120800.0
2008-01-08 09:40:00,4.7,4.71,4.69,4.69,105600.0,3.0427,3.0492,3.0362,3.0362,105600.0
2008-01-08 09:45:00,4.7,4.7,4.68,4.68,87200.0,3.0427,3.0427,3.0297,3.0297,87200.0
2008-01-08 09:50:00,4.69,4.7,4.68,4.69,145600.0,3.0362,3.0427,3.0297,3.0362,145600.0
2008-01-08 09:55:00,4.69,4.69,4.68,4.68,110400.0,3.0362,3.0362,3.0297,3.0297,110400.0
2008-01-08 10:00:00,4.68,4.68,4.67,4.67,255200.0,3.0297,3.0297,3.0233,3.0233,255200.0
2008-01-08 10:05:00,4.67,4.68,4.67,4.68,204000.0,3.0233,3.0297,3.0233,3.0297,204000.0
2008-01-08 10:10:00,4.68,4.69,4.67,4.69,198400.0,3.0297,3.0362,3.0233,3.0362,198400.0
2008-01-08 10:15:00,4.69,4.69,4.68,4.69,323200.0,3.0362,3.0362,3.0297,3.0362,323200.0
2008-01-08 10:20:00,4.69,4.69,4.68,4.69,140000.0,3.0362,3.0362,3.0297,3.0362,140000.0
2008-01-08 10:25:00,4.69,4.69,4.68,4.68,120800.0,3.0362,3.0362,3.0297,3.0297,120800.0
2008-01-08 10:30:00,4.68,4.69,4.68,4.69,193600.0,3.0297,3.0362,3.0297,3.0362,193600.0
2008-01-08 10:35:00,4.69,4.69,4.68,4.69,159200.0,3.0362,3.0362,3.0297,3.0362,159200.0
2008-01-08 10:40:00,4.69,4.7,4.69,4.7,88000.0,3.0362,3.0427,3.0362,3.0427,88000.0
2008-01-08 10:45:00,4.7,4.7,4.69,4.69,173600.0,3.0427,3.0427,3.0362,3.0362,173600.0
2008-01-08 10:50:00,4.69,4.7,4.69,4.7,92000.0,3.0362,3.0427,3.0362,3.0427,92000.0
2008-01-08 10:55:00,4.69,4.69,4.68,4.68,117600.0,3.0362,3.0362,3.0297,3.0297,117600.0
2008-01-08 11:00:00,4.68,4.68,4.68,4.68,216800.0,3.0297,3.0297,3.0297,3.0297,216800.0
2008-01-08 11:05:00,4.68,4.69,4.68,4.69,184800.0,3.0297,3.0362,3.0297,3.0362,184800.0
2008-01-08 11:10:00,4.69,4.69,4.67,4.67,398400.0,3.0362,3.0362,3.0233,3.0233,398400.0
2008-01-08 11:15:00,4.67,4.68,4.65,4.65,266400.0,3.0233,3.0297,3.0103,3.0103,266400.0
2008-01-08 11:20:00,4.65,4.66,4.64,4.65,294400.0,3.0103,3.0168,3.0038,3.0103,294400.0
2008-01-08 11:25:00,4.65,4.66,4.62,4.62,284800.0,3.0103,3.0168,2.9909,2.9909,284800.0
2008-01-08 11:30:00,4.62,4.62,4.6,4.6,316800.0,2.9909,2.9909,2.9779,2.9779,316800.0
2008-01-08 11:35:00,4.6,4.6,4.59,4.59,540000.0,2.9779,2.9779,2.9715,2.9715,540000.0
2008-01-08 11:40:00,4.59,4.6,4.59,4.59,118400.0,2.9715,2.9779,2.9715,2.9715,118400.0
2008-01-08 11:45:00,4.59,4.59,4.56,4.57,380000.0,2.9715,2.9715,2.952,2.9585,380000.0
2008-01-08 11:50:00,4.57,4.58,4.57,4.57,186400.0,2.9585,2.965,2.9585,2.9585,186400.0
2008-01-08 11:55:00,4.57,4.59,4.57,4.58,162400.0,2.9585,2.9715,2.9585,2.965,162400.0
2008-01-08 12:00:00,4.58,4.59,4.58,4.59,212000.0,2.965,2.9715,2.965,2.9715,212000.0
2008-01-08 12:05:00,4.58,4.59,4.58,4.59,101600.0,2.965,2.9715,2.965,2.9715,101600.0
2008-01-08 12:10:00,4.59,4.59,4.59,4.59,84000.0,2.9715,2.9715,2.9715,2.9715,84000.0
2008-01-08 12:15:00,4.59,4.6,4.59,4.6,128000.0,2.9715,2.9779,2.9715,2.9779,128000.0
2008-01-08 12:20:00,4.6,4.6,4.59,4.59,51200.0,2.9779,2.9779,2.9715,2.9715,51200.0
2008-01-08 12:25:00,4.6,4.6,4.59,4.59,50400.0,2.9779,2.9779,2.9715,2.9715,50400.0
2008-01-08 12:30:00,4.6,4.6,4.59,4.59,105600.0,2.9779,2.9779,2.9715,2.9715,105600.0
2008-01-08 12:35:00,4.59,4.59,4.58,4.58,44800.0,2.9715,2.9715,2.965,2.965,44800.0
2008-01-08 12:40:00,4.59,4.59,4.58,4.59,131200.0,2.9715,2.9715,2.965,2.9715,131200.0
2008-01-08 12:45:00,4.59,4.6,4.59,4.6,93600.0,2.9715,2.9779,2.9715,2.9779,93600.0
2008-01-08 12:50:00,4.6,4.61,4.6,4.6,110400.0,2.9779,2.9844,2.9779,2.9779,110400.0
2008-01-08 12:55:00,4.6,4.6,4.6,4.6,88800.0,2.9779,2.9779,2.9779,2.9779,88800.0
2008-01-08 13:00:00,4.6,4.6,4.59,4.59,140000.0,2.9779,2.9779,2.9715,2.9715,140000.0
2008-01-08 13:05:00,4.59,4.6,4.59,4.6,260800.0,2.9715,2.9779,2.9715,2.9779,260800.0
2008-01-08 13:10:00,4.6,4.61,4.6,4.61,207200.0,2.9779,2.9844,2.9779,2.9844,207200.0
2008-01-08 13:15:00,4.61,4.61,4.6,4.6,94400.0,2.9844,2.9844,2.9779,2.9779,94400.0
2008-01-08 13:20:00,4.6,4.61,4.6,4.61,116000.0,2.9779,2.9844,2.9779,2.9844,116000.0
2008-01-08 13:25:00,4.6,4.62,4.6,4.62,188000.0,2.9779,2.9909,2.9779,2.9909,188000.0
2008-01-08 13:30:00,4.62,4.62,4.62,4.62,136000.0,2.9909,2.9909,2.9909,2.9909,136000.0
2008-01-08 13:35:00,4.62,4.62,4.61,4.62,143200.0,2.9909,2.9909,2.9844,2.9909,143200.0
2008-01-08 13:40:00,4.62,4.62,4.61,4.61,104000.0,2.9909,2.9909,2.9844,2.9844,104000.0
2008-01-08 13:45:00,4.62,4.62,4.61,4.61,93600.0,2.9909,2.9909,2.9844,2.9844,93600.0
2008-01-08 13:50:00,4.61,4.62,4.61,4.62,92800.0,2.9844,2.9909,2.9844,2.9909,92800.0
2008-01-08 13:55:00,4.62,4.62,4.61,4.62,97600.0,2.9909,2.9909,2.9844,2.9909,97600.0
2008-01-08 14:00:00,4.62,4.62,4.61,4.61,76800.0,2.9909,2.9909,2.9844,2.9844,76800.0
2008-01-08 14:05:00,4.61,4.62,4.61,4.62,96000.0,2.9844,2.9909,2.9844,2.9909,96000.0
2008-01-08 14:10:00,4.62,4.63,4.62,4.63,144800.0,2.9909,2.9974,2.9909,2.9974,144800.0
2008-01-08 14:15:00,4.63,4.63,4.62,4.63,139200.0,2.9974,2.9974,2.9909,2.9974,139200.0
2008-01-08 14:20:00,4.63,4.64,4.63,4.64,195200.0,2.9974,3.0038,2.9974,3.0038,195200.0
2008-01-08 14:25:00,4.64,4.64,4.63,4.64,124800.0,3.0038,3.0038,2.9974,3.0038,124800.0
2008-01-08 14:30:00,4.64,4.65,4.64,4.64,112800.0,3.0038,3.0103,3.0038,3.0038,112800.0
2008-01-08 14:35:00,4.64,4.64,4.64,4.64,111200.0,3.0038,3.0038,3.0038,3.0038,111200.0
2008-01-08 14:40:00,4.64,4.64,4.62,4.62,152000.0,3.0038,3.0038,2.9909,2.9909,152000.0
2008-01-08 14:45:00,4.62,4.62,4.6,4.6,244800.0,2.9909,2.9909,2.9779,2.9779,244800.0
2008-01-08 14:50:00,4.6,4.6,4.59,4.6,156800.0,2.9779,2.9779,2.9715,2.9779,156800.0
2008-01-08 14:55:00,4.6,4.6,4.57,4.57,180800.0,2.9779,2.9779,2.9585,2.9585,180800.0
2008-01-08 15:00:00,4.57,4.57,4.56,4.56,273600.0,2.9585,2.9585,2.952,2.952,273600.0
2008-01-08 15:05:00,4.57,4.57,4.54,4.55,328800.0,2.9585,2.9585,2.9391,2.9456,328800.0
2008-01-08 15:10:00,4.55,4.55,4.53,4.54,212800.0,2.9456,2.9456,2.9326,2.9391,212800.0
2008-01-08 15:15:00,4.54,4.54,4.52,4.52,358400.0,2.9391,2.9391,2.9262,2.9262,358400.0
2008-01-08 15:20:00,4.52,4.52,4.5,4.5,584800.0,2.9262,2.9262,2.9132,2.9132,584800.0
2008-01-08 15:25:00,4.51,4.51,4.5,4.5,443200.0,2.9197,2.9197,2.9132,2.9132,443200.0
2008-01-08 15:30:00,4.51,4.52,4.5,4.52,557600.0,2.9197,2.9262,2.9132,2.9262,557600.0
2008-01-08 15:35:00,4.52,4.52,4.51,4.52,436800.0,2.9262,2.9262,2.9197,2.9262,436800.0
2008-01-08 15:40:00,4.52,4.52,4.51,4.52,411200.0,2.9262,2.9262,2.9197,2.9262,411200.0
2008-01-08 15:45:00,4.52,4.52,4.51,4.51,399200.0,2.9262,2.9262,2.9197,2.9197,399200.0
2008-01-08 15:50:00,4.51,4.51,4.48,4.48,474400.0,2.9197,2.9197,2.9003,2.9003,474400.0
2008-01-08 15:55:00,4.48,4.48,4.45,4.45,632000.0,2.9003,2.9003,2.8808,2.8808,632000.0
2008-01-09 09:30:00,4.45,4.46,4.44,4.45,269600.0,2.8808,2.8873,2.8744,2.8808,269600.0
2008-01-09 09:35:00,4.44,4.46,4.44,4.46,108800.0,2.8744,2.8873,2.8744,2.8873,108800.0
2008-01-09 09:40:00,4.46,4.5,4.46,4.48,156000.0,2.8873,2.9132,2.8873,2.9003,156000.0
2008-01-09 09:45:00,4.48,4.48,4.47,4.48,92800.0,2.9003,2.9003,2.8938,2.9003,92800.0
2008-01-09 09:50:00,4.48,4.48,4.46,4.46,190400.0,2.9003,2.9003,2.8873,2.8873,190400.0
2008-01-09 09:55:00,4.46,4.48,4.45,4.47,116000.0,2.8873,2.9003,2.8808,2.8938,116000.0
2008-01-09 10:00:00,4.47,4.51,4.47,4.5,213600.0,2.8938,2.9197,2.8938,2.9132,213600.0
2008-01-09 10:05:00,4.5,4.5,4.49,4.5,94400.0,2.9132,2.9132,2.9067,2.9132,94400.0
2008-01-09 10:10:00,4.49,4.5,4.49,4.49,104800.0,2.9067,2.9132,2.9067,2.9067,104800.0
2008-01-09 10:15:00,4.49,4.49,4.48,4.49,132000.0,2.9067,2.9067,2.9003,2.9067,132000.0
2008-01-09 10:20:00,4.49,4.49,4.46,4.46,161600.0,2.9067,2.9067,2.8873,2.8873,161600.0
2008-01-09 10:25:00,4.46,4.49,4.46,4.49,227200.0,2.8873,2.9067,2.8873,2.9067,227200.0
2008-01-09 10:30:00,4.49,4.49,4.47,4.48,86400.0,2.9067,2.9067,2.8938,2.9003,86400.0
2008-01-09 10:35:00,4.48,4.48,4.46,4.47,85600.0,2.9003,2.9003,2.8873,2.8938,85600.0
2008-01-09 10:40:00,4.47,4.47,4.46,4.47,158400.0,2.8938,2.8938,2.8873,2.8938,158400.0
2008-01-09 10:45:00,4.47,4.48,4.46,4.47,84000.0,2.8938,2.9003,2.8873,2.8938,84000.0
2008-01-09 10:50:00,4.47,4.47,4.46,4.46,94400.0,2.8938,2.8938,2.8873,2.8873,94400.0
2008-01-09 10:55:00,4.46,4.47,4.46,4.47,127200.0,2.8873,2.8938,2.8873,2.8938,127200.0
2008-01-09 11:00:00,4.47,4.47,4.46,4.46,122400.0,2.8938,2.8938,2.8873,2.8873,122400.0
2008-01-09 11:05:00,4.46,4.47,4.46,4.46,100000.0,2.8873,2.8938,2.8873,2.8873,100000.0
2008-01-09 11:10:00,4.46,4.47,4.46,4.47,76000.0,2.8873,2.8938,2.8873,2.8938,76000.0
2008-01-09 11:15:00,4.46,4.46,4.45,4.45,158400.0,2.8873,2.8873,2.8808,2.8808,158400.0
2008-01-09 11:20:00,4.45,4.47,4.45,4.46,213600.0,2.8808,2.8938,2.8808,2.8873,213600.0
2008-01-09 11:25:00,4.46,4.47,4.46,4.46,75200.0,2.8873,2.8938,2.8873,2.8873,75200.0
2008-01-09 11:30:00,4.46,4.46,4.45,4.45,159200.0,2.8873,2.8873,2.8808,2.8808,159200.0
2008-01-09 11:35:00,4.45,4.45,4.44,4.44,104800.0,2.8808,2.8808,2.8744,2.8744,104800.0
2008-01-09 11:40:00,4.44,4.45,4.44,4.45,298400.0,2.8744,2.8808,2.8744,2.8808,298400.0
2008-01-09 11:45:00,4.45,4.45,4.44,4.45,174400.0,2.8808,2.8808,2.8744,2.8808,174400.0
2008-01-09 11:50:00,4.45,4.45,4.44,4.44,188000.0,2.8808,2.8808,2.8744,2.8744,188000.0
2008-01-09 11:55:00,4.45,4.46,4.44,4.46,223200.0,2.8808,2.8873,2.8744,2.8873,223200.0
2008-01-09 12:00:00,4.46,4.48,4.46,4.48,262400.0,2.8873,2.9003,2.8873,2.9003,262400.0
2008-01-09 12:05:00,4.48,4.48,4.47,4.48,101600.0,2.9003,2.9003,2.8938,2.9003,101600.0
2008-01-09 12:10:00,4.48,4.48,4.47,4.48,61600.0,2.9003,2.9003,2.8938,2.9003,61600.0
2008-01-09 12:15:00,4.48,4.49,4.48,4.48,145600.0,2.9003,2.9067,2.9003,2.9003,145600.0
2008-01-09 12:20:00,4.48,4.49,4.48,4.48,116000.0,2.9003,2.9067,2.9003,2.9003,116000.0
2008-01-09 12:25:00,4.49,4.5,4.48,4.5,59200.0,2.9067,2.9132,2.9003,2.9132,59200.0
2008-01-09 12:30:00,4.5,4.5,4.49,4.5,100000.0,2.9132,2.9132,2.9067,2.9132,100000.0
2008-01-09 12:35:00,4.5,4.5,4.47,4.48,104000.0,2.9132,2.9132,2.8938,2.9003,104000.0
2008-01-09 12:40:00,4.48,4.48,4.46,4.46,116000.0,2.9003,2.9003,2.8873,2.8873,116000.0
2008-01-09 12:45:00,4.46,4.46,4.45,4.46,94400.0,2.8873,2.8873,2.8808,2.8873,94400.0
2008-01-09 12:50:00,4.46,4.47,4.46,4.47,102400.0,2.8873,2.8938,2.8873,2.8938,102400.0
2008-01-09 12:55:00,4.47,4.47,4.46,4.47,100800.0,2.8938,2.8938,2.8873,2.8938,100800.0
2008-01-09 13:00:00,4.47,4.47,4.46,4.47,152000.0,2.8938,2.8938,2.8873,2.8938,152000.0
2008-01-09 13:05:00,4.47,4.47,4.45,4.46,140800.0,2.8938,2.8938,2.8808,2.8873,140800.0
2008-01-09 13:10:00,4.46,4.46,4.44,4.45,104000.0,2.8873,2.8873,2.8744,2.8808,104000.0
2008-01-09 13:15:00,4.45,4.45,4.44,4.45,284800.0,2.8808,2.8808,2.8744,2.8808,284800.0
2008-01-09 13:20:00,4.45,4.45,4.44,4.44,164000.0,2.8808,2.8808,2.8744,2.8744,164000.0
2008-01-09 13:25:00,4.44,4.44,4.43,4.44,414400.0,2.8744,2.8744,2.8679,2.8744,414400.0
2008-01-09 13:30:00,4.43,4.44,4.41,4.42,249600.0,2.8679,2.8744,2.8549,2.8614,249600.0
2008-01-09 13:35:00,4.42,4.44,4.42,4.44,131200.0,2.8614,2.8744,2.8614,2.8744,131200.0
2008-01-09 13:40:00,4.43,4.43,4.41,4.42,131200.0,2.8679,2.8679,2.8549,2.8614,131200.0
2008-01-09 13:45:00,4.42,4.42,4.41,4.41,50400.0,2.8614,2.8614,2.8549,2.8549,50400.0
2008-01-09 13:50:00,4.41,4.42,4.41,4.41,113600.0,2.8549,2.8614,2.8549,2.8549,113600.0
2008-01-09 13:55:00,4.41,4.42,4.4,4.41,84800.0,2.8549,2.8614,2.8485,2.8549,84800.0
2008-01-09 14:00:00,4.41,4.41,4.4,4.41,97600.0,2.8549,2.8549,2.8485,2.8549,97600.0
2008-01-09 14:05:00,4.41,4.41,4.38,4.39,148000.0,2.8549,2.8549,2.8355,2.842,148000.0
2008-01-09 14:10:00,4.39,4.4,4.38,4.38,316000.0,2.842,2.8485,2.8355,2.8355,316000.0
2008-01-09 14:15:00,4.38,4.38,4.37,4.38,472000.0,2.8355,2.8355,2.829,2.8355,472000.0
2008-01-09 14:20:00,4.38,4.39,4.38,4.39,295200.0,2.8355,2.842,2.8355,2.842,295200.0
2008-01-09 14:25:00,4.39,4.39,4.38,4.39,590400.0,2.842,2.842,2.8355,2.842,590400.0
2008-01-09 14:30:00,4.39,4.41,4.39,4.4,841600.0,2.842,2.8549,2.842,2.8485,841600.0
2008-01-09 14:35:00,4.4,4.41,4.4,4.4,271200.0,2.8485,2.8549,2.8485,2.8485,271200.0
2008-01-09 14:40:00,4.41,4.41,4.4,4.41,212000.0,2.8549,2.8549,2.8485,2.8549,212000.0
2008-01-09 14:45:00,4.41,4.44,4.41,4.44,244800.0,2.8549,2.8744,2.8549,2.8744,244800.0
2008-01-09 14:50:00,4.44,4.46,4.44,4.44,446400.0,2.8744,2.8873,2.8744,2.8744,446400.0
2008-01-09 14:55:00,4.44,4.46,4.43,4.45,647200.0,2.8744,2.8873,2.8679,2.8808,647200.0
2008-01-09 15:00:00,4.44,4.47,4.44,4.47,260800.0,2.8744,2.8938,2.8744,2.8938,260800.0
2008-01-09 15:05:00,4.47,4.51,4.47,4.5,276800.0,2.8938,2.9197,2.8938,2.9132,276800.0
2008-01-09 15:10:00,4.5,4.5,4.46,4.47,164000.0,2.9132,2.9132,2.8873,2.8938,164000.0
2008-01-09 15:15:00,4.47,4.49,4.46,4.49,272000.0,2.8938,2.9067,2.8873,2.9067,272000.0
2008-01-09 15:20:00,4.49,4.53,4.49,4.52,539200.0,2.9067,2.9326,2.9067,2.9262,539200.0
2008-01-09 15:25:00,4.52,4.52,4.51,4.51,263200.0,2.9262,2.9262,2.9197,2.9197,263200.0
2008-01-09 15:30:00,4.52,4.52,4.49,4.5,317600.0,2.9262,2.9262,2.9067,2.9132,317600.0
2008-01-09 15:35:00,4.5,4.51,4.47,4.51,413600.0,2.9132,2.9197,2.8938,2.9197,413600.0
2008-01-09 15:40:00,4.51,4.52,4.5,4.51,228000.0,2.9197,2.9262,2.9132,2.9197,228000.0
2008-01-09 15:45:00,4.51,4.53,4.5,4.52,343200.0,2.9197,2.9326,2.9132,2.9262,343200.0
2008-01-09 15:50:00,4.52,4.53,4.51,4.52,276000.0,2.9262,2.9326,2.9197,2.9262,276000.0
2008-01-09 15:55:00,4.52,4.53,4.52,4.52,359200.0,2.9262,2.9326,2.9262,2.9262,359200.0
2008-01-10 09:30:00,4.49,4.54,4.49,4.49,318400.0,2.9067,2.9391,2.9067,2.9067,318400.0
2008-01-10 09:35:00,4.49,4.49,4.45,4.45,204000.0,2.9067,2.9067,2.8808,2.8808,204000.0
2008-01-10 09:40:00,4.45,4.45,4.43,4.43,340800.0,2.8808,2.8808,2.8679,2.8679,340800.0
2008-01-10 09:45:00,4.43,4.45,4.43,4.44,467200.0,2.8679,2.8808,2.8679,2.8744,467200.0
2008-01-10 09:50:00,4.44,4.45,4.44,4.45,274400.0,2.8744,2.8808,2.8744,2.8808,274400.0
2008-01-10 09:55:00,4.45,4.45,4.4,4.41,454400.0,2.8808,2.8808,2.8485,2.8549,454400.0
2008-01-10 10:00:00,4.41,4.41,4.41,4.41,540800.0,2.8549,2.8549,2.8549,2.8549,540800.0
2008-01-10 10:05:00,4.41,4.43,4.4,4.42,370400.0,2.8549,2.8679,2.8485,2.8614,370400.0
2008-01-10 10:10:00,4.42,4.44,4.42,4.44,233600.0,2.8614,2.8744,2.8614,2.8744,233600.0
2008-01-10 10:15:00,4.44,4.45,4.44,4.44,246400.0,2.8744,2.8808,2.8744,2.8744,246400.0
2008-01-10 10:20:00,4.44,4.46,4.44,4.44,348000.0,2.8744,2.8873,2.8744,2.8744,348000.0
2008-01-10 10:25:00,4.44,4.44,4.42,4.42,216000.0,2.8744,2.8744,2.8614,2.8614,216000.0
2008-01-10 10:30:00,4.42,4.44,4.42,4.43,456000.0,2.8614,2.8744,2.8614,2.8679,456000.0
2008-01-10 10:35:00,4.43,4.44,4.42,4.43,260000.0,2.8679,2.8744,2.8614,2.8679,260000.0
2008-01-10 10:40:00,4.43,4.44,4.43,4.43,136800.0,2.8679,2.8744,2.8679,2.8679,136800.0
2008-01-10 10:45:00,4.43,4.44,4.43,4.43,112800.0,2.8679,2.8744,2.8679,2.8679,112800.0
2008-01-10 10:50:00,4.43,4.43,4.42,4.43,413600.0,2.8679,2.8679,2.8614,2.8679,413600.0
2008-01-10 10:55:00,4.43,4.44,4.42,4.44,184800.0,2.8679,2.8744,2.8614,2.8744,184800.0
2008-01-10 11:00:00,4.44,4.44,4.43,4.43,178400.0,2.8744,2.8744,2.8679,2.8679,178400.0
2008-01-10 11:05:00,4.43,4.43,4.42,4.42,133600.0,2.8679,2.8679,2.8614,2.8614,133600.0
2008-01-10 11:10:00,4.42,4.42,4.41,4.41,305600.0,2.8614,2.8614,2.8549,2.8549,305600.0
2008-01-10 11:15:00,4.42,4.42,4.41,4.41,198400.0,2.8614,2.8614,2.8549,2.8549,198400.0
2008-01-10 11:20:00,4.41,4.43,4.41,4.43,347200.0,2.8549,2.8679,2.8549,2.8679,347200.0
2008-01-10 11:25:00,4.43,4.43,4.41,4.41,228800.0,2.8679,2.8679,2.8549,2.8549,228800.0
2008-01-10 11:30:00,4.41,4.42,4.41,4.41,156000.0,2.8549,2.8614,2.8549,2.8549,156000.0
2008-01-10 11:35:00,4.41,4.42,4.41,4.41,282400.0,2.8549,2.8614,2.8549,2.8549,282400.0
2008-01-10 11:40:00,4.41,4.41,4.39,4.39,514400.0,2.8549,2.8549,2.842,2.842,514400.0
2008-01-10 11:45:00,4.39,4.39,4.38,4.39,168800.0,2.842,2.842,2.8355,2.842,168800.0
2008-01-10 11:50:00,4.39,4.41,4.39,4.41,113600.0,2.842,2.8549,2.842,2.8549,113600.0
2008-01-10 11:55:00,4.41,4.41,4.39,4.41,256000.0,2.8549,2.8549,2.842,2.8549,256000.0
2008-01-10 12:00:00,4.41,4.42,4.4,4.41,228800.0,2.8549,2.8614,2.8485,2.8549,228800.0
2008-01-10 12:05:00,4.41,4.42,4.4,4.42,248800.0,2.8549,2.8614,2.8485,2.8614,248800.0
2008-01-10 12:10:00,4.42,4.42,4.4,4.4,280800.0,2.8614,2.8614,2.8485,2.8485,280800.0
2008-01-10 12:15:00,4.4,4.41,4.39,4.4,576800.0,2.8485,2.8549,2.842,2.8485,576800.0
2008-01-10 12:20:00,4.4,4.44,4.4,4.44,439200.0,2.8485,2.8744,2.8485,2.8744,439200.0
2008-01-10 12:25:00,4.44,4.44,4.43,4.44,372800.0,2.8744,2.8744,2.8679,2.8744,372800.0
2008-01-10 12:30:00,4.44,4.45,4.42,4.42,309600.0,2.8744,2.8808,2.8614,2.8614,309600.0
2008-01-10 12:35:00,4.42,4.44,4.41,4.41,203200.0,2.8614,2.8744,2.8549,2.8549,203200.0
2008-01-10 12:40:00,4.41,4.41,4.4,4.4,103200.0,2.8549,2.8549,2.8485,2.8485,103200.0
2008-01-10 12:45:00,4.41,4.42,4.4,4.42,108000.0,2.8549,2.8614,2.8485,2.8614,108000.0
2008-01-10 12:50:00,4.42,4.44,4.42,4.44,128800.0,2.8614,2.8744,2.8614,2.8744,128800.0
2008-01-10 12:55:00,4.43,4.47,4.43,4.45,206400.0,2.8679,2.8938,2.8679,2.8808,206400.0
2008-01-10 13:00:00,4.44,4.46,4.43,4.45,173600.0,2.8744,2.8873,2.8679,2.8808,173600.0
2008-01-10 13:05:00,4.45,4.46,4.44,4.45,250400.0,2.8808,2.8873,2.8744,2.8808,250400.0
2008-01-10 13:10:00,4.45,4.45,4.42,4.43,144800.0,2.8808,2.8808,2.8614,2.8679,144800.0
2008-01-10 13:15:00,4.43,4.44,4.42,4.43,180000.0,2.8679,2.8744,2.8614,2.8679,180000.0
2008-01-10 13:20:00,4.43,4.44,4.43,4.43,152000.0,2.8679,2.8744,2.8679,2.8679,152000.0
2008-01-10 13:25:00,4.43,4.44,4.43,4.43,79200.0,2.8679,2.8744,2.8679,2.8679,79200.0
2008-01-10 13:30:00,4.43,4.43,4.42,4.42,106400.0,2.8679,2.8679,2.8614,2.8614,106400.0
2008-01-10 13:35:00,4.43,4.43,4.4,4.41,172800.0,2.8679,2.8679,2.8485,2.8549,172800.0
2008-01-10 13:40:00,4.41,4.43,4.4,4.43,160000.0,2.8549,2.8679,2.8485,2.8679,160000.0
2008-01-10 13:45:00,4.43,4.43,4.42,4.42,136800.0,2.8679,2.8679,2.8614,2.8614,136800.0
2008-01-10 13:50:00,4.42,4.42,4.39,4.39,185600.0,2.8614,2.8614,2.842,2.842,185600.0
2008-01-10 13:55:00,4.39,4.41,4.39,4.41,83200.0,2.842,2.8549,2.842,2.8549,83200.0
2008-01-10 14:00:00,4.41,4.42,4.41,4.41,146400.0,2.8549,2.8614,2.8549,2.8549,146400.0
2008-01-10 14:05:00,4.41,4.41,4.4,4.41,104000.0,2.8549,2.8549,2.8485,2.8549,104000.0
2008-01-10 14:10:00,4.41,4.42,4.4,4.4,216800.0,2.8549,2.8614,2.8485,2.8485,216800.0
2008-01-10 14:15:00,4.4,4.45,4.4,4.45,321600.0,2.8485,2.8808,2.8485,2.8808,321600.0
2008-01-10 14:20:00,4.45,4.45,4.43,4.45,236000.0,2.8808,2.8808,2.8679,2.8808,236000.0
2008-01-10 14:25:00,4.45,4.45,4.44,4.44,261600.0,2.8808,2.8808,2.8744,2.8744,261600.0
2008-01-10 14:30:00,4.44,4.46,4.44,4.45,384800.0,2.8744,2.8873,2.8744,2.8808,384800.0
2008-01-10 14:35:00,4.44,4.48,4.44,4.47,457600.0,2.8744,2.9003,2.8744,2.8938,457600.0
2008-01-10 14:40:00,4.47,4.48,4.46,4.48,159200.0,2.8938,2.9003,2.8873,2.9003,159200.0
2008-01-10 14:45:00,4.48,4.49,4.47,4.48,199200.0,2.9003,2.9067,2.8938,2.9003,199200.0
2008-01-10 14:50:00,4.48,4.49,4.48,4.49,141600.0,2.9003,2.9067,2.9003,2.9067,141600.0
2008-01-10 14:55:00,4.49,4.5,4.48,4.5,274400.0,2.9067,2.9132,2.9003,2.9132,274400.0
2008-01-10 15:00:00,4.5,4.52,4.5,4.51,320000.0,2.9132,2.9262,2.9132,2.9197,320000.0
2008-01-10 15:05:00,4.51,4.55,4.51,4.55,270400.0,2.9197,2.9456,2.9197,2.9456,270400.0
2008-01-10 15:10:00,4.55,4.55,4.53,4.55,121600.0,2.9456,2.9456,2.9326,2.9456,121600.0
2008-01-10 15:15:00,4.55,4.55,4.54,4.55,355200.0,2.9456,2.9456,2.9391,2.9456,355200.0
2008-01-10 15:20:00,4.55,4.56,4.53,4.54,428000.0,2.9456,2.952,2.9326,2.9391,428000.0
2008-01-10 15:25:00,4.54,4.56,4.54,4.56,226400.0,2.9391,2.952,2.9391,2.952,226400.0
2008-01-10 15:30:00,4.56,4.56,4.55,4.56,299200.0,2.952,2.952,2.9456,2.952,299200.0
2008-01-10 15:35:00,4.56,4.56,4.53,4.53,552800.0,2.952,2.952,2.9326,2.9326,552800.0
2008-01-10 15:40:00,4.53,4.53,4.52,4.52,473600.0,2.9326,2.9326,2.9262,2.9262,473600.0
2008-01-10 15:45:00,4.52,4.53,4.52,4.52,372000.0,2.9262,2.9326,2.9262,2.9262,372000.0
2008-01-10 15:50:00,4.52,4.54,4.52,4.53,476800.0,2.9262,2.9391,2.9262,2.9326,476800.0
2008-01-10 15:55:00,4.53,4.53,4.51,4.51,496000.0,2.9326,2.9326,2.9197,2.9197,496000.0
2008-01-11 09:30:00,4.49,4.53,4.47,4.48,111200.0,2.9067,2.9326,2.8938,2.9003,111200.0
2008-01-11 09:35:00,4.48,4.48,4.44,4.45,99200.0,2.9003,2.9003,2.8744,2.8808,99200.0
2008-01-11 09:40:00,4.45,4.46,4.44,4.44,60000.0,2.8808,2.8873,2.8744,2.8744,60000.0
2008-01-11 09:45:00,4.44,4.47,4.44,4.46,134400.0,2.8744,2.8938,2.8744,2.8873,134400.0
2008-01-11 09:50:00,4.46,4.46,4.39,4.42,450400.0,2.8873,2.8873,2.842,2.8614,450400.0
2008-01-11 09:55:00,4.42,4.42,4.4,4.42,184800.0,2.8614,2.8614,2.8485,2.8614,184800.0
2008-01-11 10:00:00,4.42,4.42,4.39,4.39,88000.0,2.8614,2.8614,2.842,2.842,88000.0
2008-01-11 10:05:00,4.4,4.4,4.39,4.39,135200.0,2.8485,2.8485,2.842,2.842,135200.0
2008-01-11 10:10:00,4.39,4.4,4.38,4.39,157600.0,2.842,2.8485,2.8355,2.842,157600.0
2008-01-11 10:15:00,4.39,4.4,4.38,4.38,104000.0,2.842,2.8485,2.8355,2.8355,104000.0
2008-01-11 10:20:00,4.38,4.4,4.38,4.4,113600.0,2.8355,2.8485,2.8355,2.8485,113600.0
2008-01-11 10:25:00,4.4,4.41,4.39,4.39,293600.0,2.8485,2.8549,2.842,2.842,293600.0
2008-01-11 10:30:00,4.39,4.39,4.38,4.38,260000.0,2.842,2.842,2.8355,2.8355,260000.0
2008-01-11 10:35:00,4.38,4.39,4.38,4.39,152800.0,2.8355,2.842,2.8355,2.842,152800.0
2008-01-11 10:40:00,4.39,4.39,4.38,4.38,163200.0,2.842,2.842,2.8355,2.8355,163200.0
2008-01-11 10:45:00,4.38,4.4,4.38,4.4,216000.0,2.8355,2.8485,2.8355,2.8485,216000.0
2008-01-11 10:50:00,4.4,4.43,4.4,4.42,425600.0,2.8485,2.8679,2.8485,2.8614,425600.0
2008-01-11 10:55:00,4.42,4.42,4.38,4.39,312800.0,2.8614,2.8614,2.8355,2.842,312800.0
2008-01-11 11:00:00,4.38,4.39,4.38,4.38,156800.0,2.8355,2.842,2.8355,2.8355,156800.0
2008-01-11 11:05:00,4.38,4.38,4.38,4.38,240800.0,2.8355,2.8355,2.8355,2.8355,240800.0
2008-01-11 11:10:00,4.38,4.38,4.38,4.38,110400.0,2.8355,2.8355,2.8355,2.8355,110400.0
2008-01-11 11:15:00,4.38,4.38,4.37,4.38,260000.0,2.8355,2.8355,2.829,2.8355,260000.0
2008-01-11 11:20:00,4.38,4.4,4.38,4.38,160000.0,2.8355,2.8485,2.8355,2.8355,160000.0
2008-01-11 11:25:00,4.38,4.4,4.38,4.4,154400.0,2.8355,2.8485,2.8355,2.8485,154400.0
2008-01-11 11:30:00,4.4,4.42,4.4,4.42,113600.0,2.8485,2.8614,2.8485,2.8614,113600.0
2008-01-11 11:35:00,4.42,4.42,4.4,4.4,112000.0,2.8614,2.8614,2.8485,2.8485,112000.0
2008-01-11 11:40:00,4.4,4.4,4.39,4.39,97600.0,2.8485,2.8485,2.842,2.842,97600.0
2008-01-11 11:45:00,4.38,4.39,4.38,4.39,202400.0,2.8355,2.842,2.8355,2.842,202400.0
2008-01-11 11:50:00,4.39,4.4,4.39,4.4,120000.0,2.842,2.8485,2.842,2.8485,120000.0
2008-01-11 11:55:00,4.4,4.4,4.39,4.39,88000.0,2.8485,2.8485,2.842,2.842,88000.0
2008-01-11 12:00:00,4.39,4.39,4.39,4.39,148800.0,2.842,2.842,2.842,2.842,148800.0
2008-01-11 12:05:00,4.39,4.4,4.39,4.4,117600.0,2.842,2.8485,2.842,2.8485,117600.0
2008-01-11 12:10:00,4.4,4.41,4.4,4.4,280000.0,2.8485,2.8549,2.8485,2.8485,280000.0
2008-01-11 12:15:00,4.4,4.42,4.4,4.4,148000.0,2.8485,2.8614,2.8485,2.8485,148000.0
2008-01-11 12:20:00,4.4,4.4,4.38,4.38,176800.0,2.8485,2.8485,2.8355,2.8355,176800.0
2008-01-11 12:25:00,4.38,4.39,4.38,4.38,168800.0,2.8355,2.842,2.8355,2.8355,168800.0
2008-01-11 12:30:00,4.38,4.38,4.38,4.38,67200.0,2.8355,2.8355,2.8355,2.8355,67200.0
2008-01-11 12:35:00,4.38,4.38,4.38,4.38,108800.0,2.8355,2.8355,2.8355,2.8355,108800.0
2008-01-11 12:40:00,4.38,4.38,4.38,4.38,310400.0,2.8355,2.8355,2.8355,2.8355,310400.0
2008-01-11 12:45:00,4.38,4.39,4.37,4.38,543200.0,2.8355,2.842,2.829,2.8355,543200.0
2008-01-11 12:50:00,4.38,4.39,4.38,4.39,273600.0,2.8355,2.842,2.8355,2.842,273600.0
2008-01-11 12:55:00,4.39,4.4,4.38,4.39,104000.0,2.842,2.8485,2.8355,2.842,104000.0
2008-01-11 13:00:00,4.39,4.4,4.38,4.38,105600.0,2.842,2.8485,2.8355,2.8355,105600.0
2008-01-11 13:05:00,4.38,4.38,4.37,4.38,548800.0,2.8355,2.8355,2.829,2.8355,548800.0
2008-01-11 13:10:00,4.38,4.38,4.38,4.38,596000.0,2.8355,2.8355,2.8355,2.8355,596000.0
2008-01-11 13:15:00,4.38,4.38,4.37,4.38,883200.0,2.8355,2.8355,2.829,2.8355,883200.0
2008-01-11 13:20:00,4.38,4.38,4.35,4.36,368000.0,2.8355,2.8355,2.8161,2.8226,368000.0
2008-01-11 13:25:00,4.36,4.37,4.35,4.36,159200.0,2.8226,2.829,2.8161,2.8226,159200.0
2008-01-11 13:30:00,4.35,4.37,4.35,4.35,165600.0,2.8161,2.829,2.8161,2.8161,165600.0
2008-01-11 13:35:00,4.35,4.37,4.35,4.35,196800.0,2.8161,2.829,2.8161,2.8161,196800.0
2008-01-11 13:40:00,4.35,4.38,4.35,4.37,176800.0,2.8161,2.8355,2.8161,2.829,176800.0
2008-01-11 13:45:00,4.37,4.37,4.36,4.36,196000.0,2.829,2.829,2.8226,2.8226,196000.0
2008-01-11 13:50:00,4.36,4.38,4.36,4.38,250400.0,2.8226,2.8355,2.8226,2.8355,250400.0
2008-01-11 13:55:00,4.38,4.39,4.37,4.37,150400.0,2.8355,2.842,2.829,2.829,150400.0
2008-01-11 14:00:00,4.37,4.38,4.36,4.37,117600.0,2.829,2.8355,2.8226,2.829,117600.0
2008-01-11 14:05:00,4.37,4.38,4.37,4.37,135200.0,2.829,2.8355,2.829,2.829,135200.0
2008-01-11 14:10:00,4.38,4.38,4.37,4.37,281600.0,2.8355,2.8355,2.829,2.829,281600.0
2008-01-11 14:15:00,4.37,4.38,4.37,4.38,320000.0,2.829,2.8355,2.829,2.8355,320000.0
2008-01-11 14:20:00,4.38,4.38,4.37,4.38,144000.0,2.8355,2.8355,2.829,2.8355,144000.0
2008-01-11 14:25:00,4.38,4.38,4.37,4.38,95200.0,2.8355,2.8355,2.829,2.8355,95200.0
2008-01-11 14:30:00,4.38,4.38,4.37,4.38,283200.0,2.8355,2.8355,2.829,2.8355,283200.0
2008-01-11 14:35:00,4.38,4.38,4.38,4.38,101600.0,2.8355,2.8355,2.8355,2.8355,101600.0
2008-01-11 14:40:00,4.38,4.38,4.37,4.38,210400.0,2.8355,2.8355,2.829,2.8355,210400.0
2008-01-11 14:45:00,4.38,4.39,4.37,4.37,227200.0,2.8355,2.842,2.829,2.829,227200.0
2008-01-11 14:50:00,4.37,4.38,4.37,4.37,131200.0,2.829,2.8355,2.829,2.829,131200.0
2008-01-11 14:55:00,4.37,4.38,4.37,4.38,367200.0,2.829,2.8355,2.829,2.8355,367200.0
2008-01-11 15:00:00,4.38,4.38,4.37,4.37,231200.0,2.8355,2.8355,2.829,2.829,231200.0
2008-01-11 15:05:00,4.37,4.38,4.36,4.37,237600.0,2.829,2.8355,2.8226,2.829,237600.0
2008-01-11 15:10:00,4.37,4.37,4.34,4.35,236000.0,2.829,2.829,2.8096,2.8161,236000.0
2008-01-11 15:15:00,4.35,4.36,4.34,4.35,180800.0,2.8161,2.8226,2.8096,2.8161,180800.0
2008-01-11 15:20:00,4.35,4.35,4.34,4.35,300800.0,2.8161,2.8161,2.8096,2.8161,300800.0
2008-01-11 15:25:00,4.35,4.35,4.33,4.35,596800.0,2.8161,2.8161,2.8032,2.8161,596800.0
2008-01-11 15:30:00,4.35,4.37,4.34,4.36,381600.0,2.8161,2.829,2.8096,2.8226,381600.0
2008-01-11 15:35:00,4.36,4.38,4.36,4.38,386400.0,2.8226,2.8355,2.8226,2.8355,386400.0
2008-01-11 15:40:00,4.38,4.38,4.36,4.36,365600.0,2.8355,2.8355,2.8226,2.8226,365600.0
2008-01-11 15:45:00,4.36,4.37,4.36,4.37,323200.0,2.8226,2.829,2.8226,2.829,323200.0
2008-01-11 15:50:00,4.37,4.37,4.35,4.35,608800.0,2.829,2.829,2.8161,2.8161,608800.0
2008-01-11 15:55:00,4.35,4.35,4.34,4.34,611200.0,2.8161,2.8161,2.8096,2.8096,611200.0
2008-01-14 09:30:00,4.37,4.39,4.35,4.35,112800.0,2.829,2.842,2.8161,2.8161,112800.0
2008-01-14 09:35:00,4.36,4.36,4.34,4.35,108000.0,2.8226,2.8226,2.8096,2.8161,108000.0
2008-01-14 09:40:00,4.35,4.38,4.33,4.38,272800.0,2.8161,2.8355,2.8032,2.8355,272800.0
2008-01-14 09:45:00,4.38,4.39,4.38,4.38,142400.0,2.8355,2.842,2.8355,2.8355,142400.0
2008-01-14 09:50:00,4.38,4.39,4.38,4.39,80800.0,2.8355,2.842,2.8355,2.842,80800.0
2008-01-14 09:55:00,4.39,4.4,4.38,4.38,137600.0,2.842,2.8485,2.8355,2.8355,137600.0
2008-01-14 10:00:00,4.38,4.4,4.38,4.4,162400.0,2.8355,2.8485,2.8355,2.8485,162400.0
2008-01-14 10:05:00,4.4,4.4,4.39,4.4,149600.0,2.8485,2.8485,2.842,2.8485,149600.0
2008-01-14 10:10:00,4.4,4.41,4.4,4.41,222400.0,2.8485,2.8549,2.8485,2.8549,222400.0
2008-01-14 10:15:00,4.4,4.41,4.4,4.41,126400.0,2.8485,2.8549,2.8485,2.8549,126400.0
2008-01-14 10:20:00,4.41,4.44,4.41,4.44,324800.0,2.8549,2.8744,2.8549,2.8744,324800.0
2008-01-14 10:25:00,4.44,4.45,4.43,4.44,268800.0,2.8744,2.8808,2.8679,2.8744,268800.0
2008-01-14 10:30:00,4.45,4.45,4.44,4.45,196000.0,2.8808,2.8808,2.8744,2.8808,196000.0
2008-01-14 10:35:00,4.45,4.45,4.44,4.45,69600.0,2.8808,2.8808,2.8744,2.8808,69600.0
2008-01-14 10:40:00,4.45,4.45,4.44,4.44,128000.0,2.8808,2.8808,2.8744,2.8744,128000.0
2008-01-14 10:45:00,4.44,4.45,4.44,4.44,119200.0,2.8744,2.8808,2.8744,2.8744,119200.0
2008-01-14 10:50:00,4.44,4.45,4.44,4.44,209600.0,2.8744,2.8808,2.8744,2.8744,209600.0
2008-01-14 10:55:00,4.44,4.45,4.44,4.45,158400.0,2.8744,2.8808,2.8744,2.8808,158400.0
2008-01-14 11:00:00,4.45,4.46,4.44,4.46,166400.0,2.8808,2.8873,2.8744,2.8873,166400.0
2008-01-14 11:05:00,4.46,4.48,4.46,4.48,192000.0,2.8873,2.9003,2.8873,2.9003,192000.0
2008-01-14 11:10:00,4.47,4.48,4.45,4.45,146400.0,2.8938,2.9003,2.8808,2.8808,146400.0
2008-01-14 11:15:00,4.46,4.47,4.45,4.47,120000.0,2.8873,2.8938,2.8808,2.8938,120000.0
2008-01-14 11:20:00,4.46,4.46,4.44,4.44,105600.0,2.8873,2.8873,2.8744,2.8744,105600.0
2008-01-14 11:25:00,4.44,4.46,4.44,4.46,55200.0,2.8744,2.8873,2.8744,2.8873,55200.0
2008-01-14 11:30:00,4.46,4.47,4.45,4.46,85600.0,2.8873,2.8938,2.8808,2.8873,85600.0
2008-01-14 11:35:00,4.46,4.46,4.45,4.46,71200.0,2.8873,2.8873,2.8808,2.8873,71200.0
2008-01-14 11:40:00,4.46,4.47,4.46,4.46,61600.0,2.8873,2.8938,2.8873,2.8873,61600.0
2008-01-14 11:45:00,4.46,4.46,4.46,4.46,103200.0,2.8873,2.8873,2.8873,2.8873,103200.0
2008-01-14 11:50:00,4.46,4.46,4.46,4.46,43200.0,2.8873,2.8873,2.8873,2.8873,43200.0
2008-01-14 11:55:00,4.46,4.46,4.45,4.45,86400.0,2.8873,2.8873,2.8808,2.8808,86400.0
2008-01-14 12:00:00,4.45,4.46,4.45,4.45,38400.0,2.8808,2.8873,2.8808,2.8808,38400.0
2008-01-14 12:05:00,4.45,4.46,4.44,4.44,77600.0,2.8808,2.8873,2.8744,2.8744,77600.0
2008-01-14 12:10:00,4.44,4.45,4.44,4.45,45600.0,2.8744,2.8808,2.8744,2.8808,45600.0
2008-01-14 12:15:00,4.44,4.45,4.43,4.44,90400.0,2.8744,2.8808,2.8679,2.8744,90400.0
2008-01-14 12:20:00,4.45,4.45,4.44,4.45,68000.0,2.8808,2.8808,2.8744,2.8808,68000.0
2008-01-14 12:25:00,4.44,4.45,4.44,4.44,81600.0,2.8744,2.8808,2.8744,2.8744,81600.0
2008-01-14 12:30:00,4.44,4.45,4.43,4.45,95200.0,2.8744,2.8808,2.8679,2.8808,95200.0
2008-01-14 12:35:00,4.45,4.46,4.45,4.45,63200.0,2.8808,2.8873,2.8808,2.8808,63200.0
2008-01-14 12:40:00,4.46,4.46,4.45,4.45,55200.0,2.8873,2.8873,2.8808,2.8808,55200.0
2008-01-14 12:45:00,4.45,4.45,4.45,4.45,39200.0,2.8808,2.8808,2.8808,2.8808,39200.0
2008-01-14 12:50:00,4.45,4.47,4.45,4.46,77600.0,2.8808,2.8938,2.8808,2.8873,77600.0
2008-01-14 12:55:00,4.47,4.47,4.46,4.46,75200.0,2.8938,2.8938,2.8873,2.8873,75200.0
2008-01-14 13:00:00,4.46,4.46,4.46,4.46,38400.0,2.8873,2.8873,2.8873,2.8873,38400.0
2008-01-14 13:05:00,4.46,4.47,4.46,4.47,132000.0,2.8873,2.8938,2.8873,2.8938,132000.0
2008-01-14 13:10:00,4.47,4.47,4.45,4.46,65600.0,2.8938,2.8938,2.8808,2.8873,65600.0
2008-01-14 13:15:00,4.45,4.47,4.45,4.47,79200.0,2.8808,2.8938,2.8808,2.8938,79200.0
2008-01-14 13:20:00,4.47,4.47,4.46,4.46,72800.0,2.8938,2.8938,2.8873,2.8873,72800.0
2008-01-14 13:25:00,4.46,4.47,4.45,4.45,85600.0,2.8873,2.8938,2.8808,2.8808,85600.0
2008-01-14 13:30:00,4.46,4.47,4.45,4.47,32000.0,2.8873,2.8938,2.8808,2.8938,32000.0
2008-01-14 13:35:00,4.47,4.47,4.46,4.47,116800.0,2.8938,2.8938,2.8873,2.8938,116800.0
2008-01-14 13:40:00,4.47,4.47,4.46,4.47,111200.0,2.8938,2.8938,2.8873,2.8938,111200.0
2008-01-14 13:45:00,4.47,4.48,4.47,4.47,128000.0,2.8938,2.9003,2.8938,2.8938,128000.0
2008-01-14 13:50:00,4.47,4.48,4.47,4.48,59200.0,2.8938,2.9003,2.8938,2.9003,59200.0
2008-01-14 13:55:00,4.48,4.49,4.48,4.49,78400.0,2.9003,2.9067,2.9003,2.9067,78400.0
2008-01-14 14:00:00,4.49,4.49,4.47,4.48,89600.0,2.9067,2.9067,2.8938,2.9003,89600.0
2008-01-14 14:05:00,4.47,4.48,4.47,4.48,92000.0,2.8938,2.9003,2.8938,2.9003,92000.0
2008-01-14 14:10:00,4.48,4.48,4.48,4.48,62400.0,2.9003,2.9003,2.9003,2.9003,62400.0
2008-01-14 14:15:00,4.48,4.48,4.47,4.48,124800.0,2.9003,2.9003,2.8938,2.9003,124800.0
2008-01-14 14:20:00,4.48,4.48,4.48,4.48,68000.0,2.9003,2.9003,2.9003,2.9003,68000.0
2008-01-14 14:25:00,4.48,4.49,4.48,4.49,240800.0,2.9003,2.9067,2.9003,2.9067,240800.0
2008-01-14 14:30:00,4.49,4.5,4.48,4.49,245600.0,2.9067,2.9132,2.9003,2.9067,245600.0
2008-01-14 14:35:00,4.49,4.51,4.49,4.51,212800.0,2.9067,2.9197,2.9067,2.9197,212800.0
2008-01-14 14:40:00,4.51,4.52,4.5,4.51,289600.0,2.9197,2.9262,2.9132,2.9197,289600.0
2008-01-14 14:45:00,4.51,4.52,4.5,4.51,191200.0,2.9197,2.9262,2.9132,2.9197,191200.0
2008-01-14 14:50:00,4.51,4.52,4.51,4.51,444000.0,2.9197,2.9262,2.9197,2.9197,444000.0
2008-01-14 14:55:00,4.51,4.53,4.51,4.53,396000.0,2.9197,2.9326,2.9197,2.9326,396000.0
2008-01-14 15:00:00,4.53,4.53,4.52,4.53,528000.0,2.9326,2.9326,2.9262,2.9326,528000.0
2008-01-14 15:05:00,4.53,4.53,4.52,4.53,496800.0,2.9326,2.9326,2.9262,2.9326,496800.0
2008-01-14 15:10:00,4.53,4.53,4.51,4.52,408800.0,2.9326,2.9326,2.9197,2.9262,408800.0
2008-01-14 15:15:00,4.52,4.53,4.52,4.52,245600.0,2.9262,2.9326,2.9262,2.9262,245600.0
2008-01-14 15:20:00,4.52,4.53,4.51,4.52,561600.0,2.9262,2.9326,2.9197,2.9262,561600.0
2008-01-14 15:25:00,4.51,4.53,4.51,4.52,491200.0,2.9197,2.9326,2.9197,2.9262,491200.0
2008-01-14 15:30:00,4.52,4.52,4.5,4.51,684800.0,2.9262,2.9262,2.9132,2.9197,684800.0
2008-01-14 15:35:00,4.51,4.52,4.49,4.5,320000.0,2.9197,2.9262,2.9067,2.9132,320000.0
2008-01-14 15:40:00,4.5,4.52,4.5,4.5,316800.0,2.9132,2.9262,2.9132,2.9132,316800.0
2008-01-14 15:45:00,4.51,4.52,4.5,4.5,225600.0,2.9197,2.9262,2.9132,2.9132,225600.0
2008-01-14 15:50:00,4.5,4.51,4.49,4.51,372800.0,2.9132,2.9197,2.9067,2.9197,372800.0
2008-01-14 15:55:00,4.51,4.52,4.51,4.51,396800.0,2.9197,2.9262,2.9197,2.9197,396800.0
2008-01-15 09:30:00,4.49,4.49,4.44,4.47,411200.0,2.9067,2.9067,2.8744,2.8938,411200.0
2008-01-15 09:35:00,4.46,4.5,4.46,4.5,186400.0,2.8873,2.9132,2.8873,2.9132,186400.0
2008-01-15 09:40:00,4.5,4.51,4.48,4.48,152800.0,2.9132,2.9197,2.9003,2.9003,152800.0
2008-01-15 09:45:00,4.49,4.5,4.49,4.49,72800.0,2.9067,2.9132,2.9067,2.9067,72800.0
2008-01-15 09:50:00,4.48,4.52,4.48,4.51,88800.0,2.9003,2.9262,2.9003,2.9197,88800.0
2008-01-15 09:55:00,4.51,4.51,4.5,4.5,79200.0,2.9197,2.9197,2.9132,2.9132,79200.0
2008-01-15 10:00:00,4.5,4.51,4.5,4.5,138400.0,2.9132,2.9197,2.9132,2.9132,138400.0
2008-01-15 10:05:00,4.5,4.52,4.5,4.5,108800.0,2.9132,2.9262,2.9132,2.9132,108800.0
2008-01-15 10:10:00,4.5,4.52,4.5,4.5,180000.0,2.9132,2.9262,2.9132,2.9132,180000.0
2008-01-15 10:15:00,4.5,4.51,4.5,4.5,223200.0,2.9132,2.9197,2.9132,2.9132,223200.0
2008-01-15 10:20:00,4.5,4.51,4.49,4.49,354400.0,2.9132,2.9197,2.9067,2.9067,354400.0
2008-01-15 10:25:00,4.49,4.5,4.47,4.48,512000.0,2.9067,2.9132,2.8938,2.9003,512000.0
2008-01-15 10:30:00,4.48,4.5,4.48,4.49,188000.0,2.9003,2.9132,2.9003,2.9067,188000.0
2008-01-15 10:35:00,4.49,4.49,4.47,4.48,247200.0,2.9067,2.9067,2.8938,2.9003,247200.0
2008-01-15 10:40:00,4.48,4.49,4.47,4.47,340800.0,2.9003,2.9067,2.8938,2.8938,340800.0
2008-01-15 10:45:00,4.47,4.48,4.46,4.47,252000.0,2.8938,2.9003,2.8873,2.8938,252000.0
2008-01-15 10:50:00,4.47,4.48,4.47,4.48,56800.0,2.8938,2.9003,2.8938,2.9003,56800.0
2008-01-15 10:55:00,4.49,4.49,4.47,4.47,44800.0,2.9067,2.9067,2.8938,2.8938,44800.0
2008-01-15 11:00:00,4.47,4.49,4.47,4.49,65600.0,2.8938,2.9067,2.8938,2.9067,65600.0
2008-01-15 11:05:00,4.49,4.5,4.48,4.48,76800.0,2.9067,2.9132,2.9003,2.9003,76800.0
2008-01-15 11:10:00,4.49,4.5,4.49,4.5,389600.0,2.9067,2.9132,2.9067,2.9132,389600.0
2008-01-15 11:15:00,4.5,4.5,4.5,4.5,174400.0,2.9132,2.9132,2.9132,2.9132,174400.0
2008-01-15 11:20:00,4.5,4.5,4.5,4.5,202400.0,2.9132,2.9132,2.9132,2.9132,202400.0
2008-01-15 11:25:00,4.5,4.5,4.49,4.49,340800.0,2.9132,2.9132,2.9067,2.9067,340800.0
2008-01-15 11:30:00,4.49,4.49,4.47,4.48,84000.0,2.9067,2.9067,2.8938,2.9003,84000.0
2008-01-15 11:35:00,4.48,4.5,4.48,4.48,103200.0,2.9003,2.9132,2.9003,2.9003,103200.0
2008-01-15 11:40:00,4.49,4.49,4.47,4.48,96000.0,2.9067,2.9067,2.8938,2.9003,96000.0
2008-01-15 11:45:00,4.48,4.49,4.47,4.47,94400.0,2.9003,2.9067,2.8938,2.8938,94400.0
2008-01-15 11:50:00,4.47,4.48,4.47,4.48,70400.0,2.8938,2.9003,2.8938,2.9003,70400.0
2008-01-15 11:55:00,4.48,4.5,4.48,4.49,88800.0,2.9003,2.9132,2.9003,2.9067,88800.0
2008-01-15 12:00:00,4.49,4.49,4.48,4.48,176800.0,2.9067,2.9067,2.9003,2.9003,176800.0
2008-01-15 12:05:00,4.48,4.48,4.46,4.46,235200.0,2.9003,2.9003,2.8873,2.8873,235200.0
2008-01-15 12:10:00,4.46,4.49,4.46,4.49,288000.0,2.8873,2.9067,2.8873,2.9067,288000.0
2008-01-15 12:15:00,4.49,4.49,4.47,4.47,117600.0,2.9067,2.9067,2.8938,2.8938,117600.0
2008-01-15 12:20:00,4.48,4.48,4.47,4.48,191200.0,2.9003,2.9003,2.8938,2.9003,191200.0
2008-01-15 12:25:00,4.48,4.48,4.47,4.47,67200.0,2.9003,2.9003,2.8938,2.8938,67200.0
2008-01-15 12:30:00,4.47,4.48,4.46,4.47,121600.0,2.8938,2.9003,2.8873,2.8938,121600.0
2008-01-15 12:35:00,4.47,4.49,4.46,4.49,95200.0,2.8938,2.9067,2.8873,2.9067,95200.0
2008-01-15 12:40:00,4.48,4.49,4.48,4.49,87200.0,2.9003,2.9067,2.9003,2.9067,87200.0
2008-01-15 12:45:00,4.49,4.5,4.49,4.5,103200.0,2.9067,2.9132,2.9067,2.9132,103200.0
2008-01-15 12:50:00,4.5,4.5,4.49,4.49,125600.0,2.9132,2.9132,2.9067,2.9067,125600.0
2008-01-15 12:55:00,4.49,4.49,4.49,4.49,67200.0,2.9067,2.9067,2.9067,2.9067,67200.0
2008-01-15 13:00:00,4.49,4.5,4.48,4.49,270400.0,2.9067,2.9132,2.9003,2.9067,270400.0
2008-01-15 13:05:00,4.49,4.5,4.49,4.5,114400.0,2.9067,2.9132,2.9067,2.9132,114400.0
2008-01-15 13:10:00,4.5,4.5,4.5,4.5,108000.0,2.9132,2.9132,2.9132,2.9132,108000.0
2008-01-15 13:15:00,4.5,4.5,4.48,4.49,50400.0,2.9132,2.9132,2.9003,2.9067,50400.0
2008-01-15 13:20:00,4.48,4.49,4.48,4.48,80000.0,2.9003,2.9067,2.9003,2.9003,80000.0
2008-01-15 13:25:00,4.48,4.5,4.48,4.49,161600.0,2.9003,2.9132,2.9003,2.9067,161600.0
2008-01-15 13:30:00,4.49,4.49,4.48,4.49,60000.0,2.9067,2.9067,2.9003,2.9067,60000.0
2008-01-15 13:35:00,4.49,4.5,4.49,4.5,33600.0,2.9067,2.9132,2.9067,2.9132,33600.0
2008-01-15 13:40:00,4.5,4.5,4.49,4.49,73600.0,2.9132,2.9132,2.9067,2.9067,73600.0
2008-01-15 13:45:00,4.49,4.5,4.48,4.49,124000.0,2.9067,2.9132,2.9003,2.9067,124000.0
2008-01-15 13:50:00,4.49,4.49,4.49,4.49,183200.0,2.9067,2.9067,2.9067,2.9067,183200.0
2008-01-15 13:55:00,4.49,4.5,4.49,4.49,136800.0,2.9067,2.9132,2.9067,2.9067,136800.0
2008-01-15 14:00:00,4.49,4.49,4.48,4.48,184800.0,2.9067,2.9067,2.9003,2.9003,184800.0
2008-01-15 14:05:00,4.48,4.49,4.48,4.49,71200.0,2.9003,2.9067,2.9003,2.9067,71200.0
2008-01-15 14:10:00,4.49,4.49,4.49,4.49,88000.0,2.9067,2.9067,2.9067,2.9067,88000.0
2008-01-15 14:15:00,4.49,4.49,4.48,4.49,100800.0,2.9067,2.9067,2.9003,2.9067,100800.0
2008-01-15 14:20:00,4.49,4.49,4.49,4.49,80000.0,2.9067,2.9067,2.9067,2.9067,80000.0
2008-01-15 14:25:00,4.49,4.49,4.49,4.49,136000.0,2.9067,2.9067,2.9067,2.9067,136000.0
2008-01-15 14:30:00,4.49,4.49,4.48,4.48,111200.0,2.9067,2.9067,2.9003,2.9003,111200.0
2008-01-15 14:35:00,4.48,4.5,4.48,4.49,164800.0,2.9003,2.9132,2.9003,2.9067,164800.0
2008-01-15 14:40:00,4.49,4.5,4.49,4.5,236800.0,2.9067,2.9132,2.9067,2.9132,236800.0
2008-01-15 14:45:00,4.5,4.5,4.48,4.48,247200.0,2.9132,2.9132,2.9003,2.9003,247200.0
2008-01-15 14:50:00,4.48,4.49,4.48,4.49,200000.0,2.9003,2.9067,2.9003,2.9067,200000.0
2008-01-15 14:55:00,4.49,4.5,4.48,4.49,266400.0,2.9067,2.9132,2.9003,2.9067,266400.0
2008-01-15 15:00:00,4.48,4.48,4.46,4.47,480000.0,2.9003,2.9003,2.8873,2.8938,480000.0
2008-01-15 15:05:00,4.46,4.47,4.46,4.47,304800.0,2.8873,2.8938,2.8873,2.8938,304800.0
2008-01-15 15:10:00,4.47,4.48,4.46,4.46,275200.0,2.8938,2.9003,2.8873,2.8873,275200.0
2008-01-15 15:15:00,4.46,4.47,4.46,4.46,311200.0,2.8873,2.8938,2.8873,2.8873,311200.0
2008-01-15 15:20:00,4.46,4.47,4.46,4.46,339200.0,2.8873,2.8938,2.8873,2.8873,339200.0
2008-01-15 15:25:00,4.46,4.49,4.46,4.48,306400.0,2.8873,2.9067,2.8873,2.9003,306400.0
2008-01-15 15:30:00,4.48,4.5,4.48,4.5,311200.0,2.9003,2.9132,2.9003,2.9132,311200.0
2008-01-15 15:35:00,4.49,4.5,4.48,4.48,516800.0,2.9067,2.9132,2.9003,2.9003,516800.0
2008-01-15 15:40:00,4.48,4.49,4.48,4.48,384000.0,2.9003,2.9067,2.9003,2.9003,384000.0
2008-01-15 15:45:00,4.48,4.48,4.47,4.47,424800.0,2.9003,2.9003,2.8938,2.8938,424800.0
2008-01-15 15:50:00,4.47,4.47,4.46,4.46,514400.0,2.8938,2.8938,2.8873,2.8873,514400.0
2008-01-15 15:55:00,4.46,4.47,4.45,4.46,676000.0,2.8873,2.8938,2.8808,2.8873,676000.0
2008-01-16 09:30:00,4.44,4.5,4.43,4.45,300800.0,2.8744,2.9132,2.8679,2.8808,300800.0
2008-01-16 09:35:00,4.45,4.47,4.43,4.44,224000.0,2.8808,2.8938,2.8679,2.8744,224000.0
2008-01-16 09:40:00,4.44,4.48,4.44,4.47,195200.0,2.8744,2.9003,2.8744,2.8938,195200.0
2008-01-16 09:45:00,4.46,4.46,4.41,4.43,393600.0,2.8873,2.8873,2.8549,2.8679,393600.0
2008-01-16 09:50:00,4.43,4.45,4.43,4.45,156800.0,2.8679,2.8808,2.8679,2.8808,156800.0
2008-01-16 09:55:00,4.44,4.45,4.42,4.42,224800.0,2.8744,2.8808,2.8614,2.8614,224800.0
2008-01-16 10:00:00,4.42,4.42,4.39,4.42,167200.0,2.8614,2.8614,2.842,2.8614,167200.0
2008-01-16 10:05:00,4.42,4.43,4.42,4.43,78400.0,2.8614,2.8679,2.8614,2.8679,78400.0
2008-01-16 10:10:00,4.43,4.43,4.41,4.41,97600.0,2.8679,2.8679,2.8549,2.8549,97600.0
2008-01-16 10:15:00,4.41,4.43,4.41,4.42,110400.0,2.8549,2.8679,2.8549,2.8614,110400.0
2008-01-16 10:20:00,4.42,4.45,4.42,4.44,104800.0,2.8614,2.8808,2.8614,2.8744,104800.0
2008-01-16 10:25:00,4.44,4.45,4.42,4.42,95200.0,2.8744,2.8808,2.8614,2.8614,95200.0
2008-01-16 10:30:00,4.42,4.44,4.41,4.44,177600.0,2.8614,2.8744,2.8549,2.8744,177600.0
2008-01-16 10:35:00,4.44,4.44,4.43,4.43,140800.0,2.8744,2.8744,2.8679,2.8679,140800.0
2008-01-16 10:40:00,4.43,4.43,4.41,4.42,88000.0,2.8679,2.8679,2.8549,2.8614,88000.0
2008-01-16 10:45:00,4.42,4.42,4.4,4.41,148800.0,2.8614,2.8614,2.8485,2.8549,148800.0
2008-01-16 10:50:00,4.41,4.43,4.4,4.42,187200.0,2.8549,2.8679,2.8485,2.8614,187200.0
2008-01-16 10:55:00,4.42,4.44,4.42,4.43,127200.0,2.8614,2.8744,2.8614,2.8679,127200.0
2008-01-16 11:00:00,4.43,4.44,4.42,4.44,90400.0,2.8679,2.8744,2.8614,2.8744,90400.0
2008-01-16 11:05:00,4.43,4.45,4.43,4.44,92800.0,2.8679,2.8808,2.8679,2.8744,92800.0
2008-01-16 11:10:00,4.44,4.47,4.44,4.47,138400.0,2.8744,2.8938,2.8744,2.8938,138400.0
2008-01-16 11:15:00,4.47,4.47,4.47,4.47,145600.0,2.8938,2.8938,2.8938,2.8938,145600.0
2008-01-16 11:20:00,4.47,4.47,4.46,4.47,112800.0,2.8938,2.8938,2.8873,2.8938,112800.0
2008-01-16 11:25:00,4.46,4.48,4.46,4.48,895200.0,2.8873,2.9003,2.8873,2.9003,895200.0
2008-01-16 11:30:00,4.48,4.48,4.46,4.46,109600.0,2.9003,2.9003,2.8873,2.8873,109600.0
2008-01-16 11:35:00,4.46,4.46,4.45,4.45,56000.0,2.8873,2.8873,2.8808,2.8808,56000.0
2008-01-16 11:40:00,4.45,4.46,4.45,4.45,101600.0,2.8808,2.8873,2.8808,2.8808,101600.0
2008-01-16 11:45:00,4.45,4.47,4.45,4.46,78400.0,2.8808,2.8938,2.8808,2.8873,78400.0
2008-01-16 11:50:00,4.47,4.5,4.47,4.5,144000.0,2.8938,2.9132,2.8938,2.9132,144000.0
2008-01-16 11:55:00,4.5,4.51,4.49,4.5,245600.0,2.9132,2.9197,2.9067,2.9132,245600.0
2008-01-16 12:00:00,4.5,4.5,4.48,4.5,108800.0,2.9132,2.9132,2.9003,2.9132,108800.0
2008-01-16 12:05:00,4.5,4.51,4.48,4.48,44800.0,2.9132,2.9197,2.9003,2.9003,44800.0
2008-01-16 12:10:00,4.48,4.48,4.47,4.47,65600.0,2.9003,2.9003,2.8938,2.8938,65600.0
2008-01-16 12:15:00,4.47,4.47,4.46,4.46,77600.0,2.8938,2.8938,2.8873,2.8873,77600.0
2008-01-16 12:20:00,4.46,4.46,4.45,4.45,102400.0,2.8873,2.8873,2.8808,2.8808,102400.0
2008-01-16 12:25:00,4.45,4.45,4.44,4.44,146400.0,2.8808,2.8808,2.8744,2.8744,146400.0
2008-01-16 12:30:00,4.44,4.46,4.44,4.46,176800.0,2.8744,2.8873,2.8744,2.8873,176800.0
2008-01-16 12:35:00,4.46,4.47,4.46,4.46,234400.0,2.8873,2.8938,2.8873,2.8873,234400.0
2008-01-16 12:40:00,4.46,4.46,4.45,4.46,160000.0,2.8873,2.8873,2.8808,2.8873,160000.0
2008-01-16 12:45:00,4.46,4.46,4.45,4.45,118400.0,2.8873,2.8873,2.8808,2.8808,118400.0
2008-01-16 12:50:00,4.46,4.46,4.45,4.45,75200.0,2.8873,2.8873,2.8808,2.8808,75200.0
2008-01-16 12:55:00,4.46,4.46,4.45,4.45,182400.0,2.8873,2.8873,2.8808,2.8808,182400.0
2008-01-16 13:00:00,4.45,4.45,4.45,4.45,137600.0,2.8808,2.8808,2.8808,2.8808,137600.0
2008-01-16 13:05:00,4.45,4.46,4.45,4.45,181600.0,2.8808,2.8873,2.8808,2.8808,181600.0
2008-01-16 13:10:00,4.45,4.45,4.44,4.44,212000.0,2.8808,2.8808,2.8744,2.8744,212000.0
2008-01-16 13:15:00,4.44,4.44,4.43,4.43,224000.0,2.8744,2.8744,2.8679,2.8679,224000.0
2008-01-16 13:20:00,4.43,4.45,4.43,4.44,252800.0,2.8679,2.8808,2.8679,2.8744,252800.0
2008-01-16 13:25:00,4.45,4.45,4.44,4.44,162400.0,2.8808,2.8808,2.8744,2.8744,162400.0
2008-01-16 13:30:00,4.44,4.45,4.44,4.44,170400.0,2.8744,2.8808,2.8744,2.8744,170400.0
2008-01-16 13:35:00,4.45,4.45,4.44,4.44,396000.0,2.8808,2.8808,2.8744,2.8744,396000.0
2008-01-16 13:40:00,4.44,4.45,4.43,4.44,117600.0,2.8744,2.8808,2.8679,2.8744,117600.0
2008-01-16 13:45:00,4.44,4.44,4.41,4.43,221600.0,2.8744,2.8744,2.8549,2.8679,221600.0
2008-01-16 13:50:00,4.43,4.43,4.43,4.43,381600.0,2.8679,2.8679,2.8679,2.8679,381600.0
2008-01-16 13:55:00,4.43,4.44,4.42,4.43,196800.0,2.8679,2.8744,2.8614,2.8679,196800.0
2008-01-16 14:00:00,4.43,4.43,4.42,4.42,294400.0,2.8679,2.8679,2.8614,2.8614,294400.0
2008-01-16 14:05:00,4.43,4.44,4.42,4.43,228000.0,2.8679,2.8744,2.8614,2.8679,228000.0
2008-01-16 14:10:00,4.43,4.44,4.42,4.43,294400.0,2.8679,2.8744,2.8614,2.8679,294400.0
2008-01-16 14:15:00,4.43,4.44,4.43,4.44,131200.0,2.8679,2.8744,2.8679,2.8744,131200.0
2008-01-16 14:20:00,4.44,4.45,4.43,4.45,432800.0,2.8744,2.8808,2.8679,2.8808,432800.0
2008-01-16 14:25:00,4.45,4.46,4.45,4.46,412000.0,2.8808,2.8873,2.8808,2.8873,412000.0
2008-01-16 14:30:00,4.46,4.47,4.46,4.46,250400.0,2.8873,2.8938,2.8873,2.8873,250400.0
2008-01-16 14:35:00,4.46,4.48,4.45,4.48,556800.0,2.8873,2.9003,2.8808,2.9003,556800.0
2008-01-16 14:40:00,4.48,4.48,4.48,4.48,232000.0,2.9003,2.9003,2.9003,2.9003,232000.0
2008-01-16 14:45:00,4.48,4.48,4.47,4.47,240000.0,2.9003,2.9003,2.8938,2.8938,240000.0
2008-01-16 14:50:00,4.47,4.47,4.45,4.45,182400.0,2.8938,2.8938,2.8808,2.8808,182400.0
2008-01-16 14:55:00,4.45,4.45,4.44,4.45,364800.0,2.8808,2.8808,2.8744,2.8808,364800.0
2008-01-16 15:00:00,4.45,4.46,4.45,4.45,380000.0,2.8808,2.8873,2.8808,2.8808,380000.0
2008-01-16 15:05:00,4.45,4.45,4.44,4.45,244000.0,2.8808,2.8808,2.8744,2.8808,244000.0
2008-01-16 15:10:00,4.45,4.45,4.43,4.43,464000.0,2.8808,2.8808,2.8679,2.8679,464000.0
2008-01-16 15:15:00,4.43,4.45,4.43,4.45,281600.0,2.8679,2.8808,2.8679,2.8808,281600.0
2008-01-16 15:20:00,4.45,4.45,4.43,4.43,428000.0,2.8808,2.8808,2.8679,2.8679,428000.0
2008-01-16 15:25:00,4.43,4.44,4.42,4.44,264000.0,2.8679,2.8744,2.8614,2.8744,264000.0
2008-01-16 15:30:00,4.44,4.44,4.43,4.43,433600.0,2.8744,2.8744,2.8679,2.8679,433600.0
2008-01-16 15:35:00,4.43,4.44,4.41,4.42,499200.0,2.8679,2.8744,2.8549,2.8614,499200.0
2008-01-16 15:40:00,4.42,4.42,4.4,4.41,384000.0,2.8614,2.8614,2.8485,2.8549,384000.0
2008-01-16 15:45:00,4.41,4.42,4.4,4.4,378400.0,2.8549,2.8614,2.8485,2.8485,378400.0
2008-01-16 15:50:00,4.4,4.41,4.4,4.4,201600.0,2.8485,2.8549,2.8485,2.8485,201600.0
2008-01-16 15:55:00,4.4,4.4,4.39,4.39,226400.0,2.8485,2.8485,2.842,2.842,226400.0
2008-01-17 09:30:00,4.4,4.42,4.38,4.4,83200.0,2.8485,2.8614,2.8355,2.8485,83200.0
2008-01-17 09:35:00,4.4,4.43,4.4,4.43,47200.0,2.8485,2.8679,2.8485,2.8679,47200.0
2008-01-17 09:40:00,4.43,4.45,4.42,4.45,62400.0,2.8679,2.8808,2.8614,2.8808,62400.0
2008-01-17 09:45:00,4.45,4.46,4.45,4.46,86400.0,2.8808,2.8873,2.8808,2.8873,86400.0
2008-01-17 09:50:00,4.46,4.46,4.43,4.45,96000.0,2.8873,2.8873,2.8679,2.8808,96000.0
2008-01-17 09:55:00,4.44,4.44,4.43,4.44,379200.0,2.8744,2.8744,2.8679,2.8744,379200.0
2008-01-17 10:00:00,4.43,4.43,4.4,4.4,297600.0,2.8679,2.8679,2.8485,2.8485,297600.0
2008-01-17 10:05:00,4.4,4.41,4.39,4.4,292800.0,2.8485,2.8549,2.842,2.8485,292800.0
2008-01-17 10:10:00,4.4,4.4,4.3,4.33,1382400.0,2.8485,2.8485,2.7837,2.8032,1382400.0
2008-01-17 10:15:00,4.32,4.34,4.31,4.31,270400.0,2.7967,2.8096,2.7902,2.7902,270400.0
2008-01-17 10:20:00,4.32,4.33,4.31,4.32,404000.0,2.7967,2.8032,2.7902,2.7967,404000.0
2008-01-17 10:25:00,4.32,4.33,4.31,4.31,273600.0,2.7967,2.8032,2.7902,2.7902,273600.0
2008-01-17 10:30:00,4.31,4.31,4.27,4.27,297600.0,2.7902,2.7902,2.7643,2.7643,297600.0
2008-01-17 10:35:00,4.27,4.29,4.27,4.28,432800.0,2.7643,2.7773,2.7643,2.7708,432800.0
2008-01-17 10:40:00,4.28,4.3,4.27,4.29,312800.0,2.7708,2.7837,2.7643,2.7773,312800.0
2008-01-17 10:45:00,4.29,4.3,4.28,4.3,292000.0,2.7773,2.7837,2.7708,2.7837,292000.0
2008-01-17 10:50:00,4.31,4.31,4.29,4.29,213600.0,2.7902,2.7902,2.7773,2.7773,213600.0
2008-01-17 10:55:00,4.3,4.31,4.28,4.29,210400.0,2.7837,2.7902,2.7708,2.7773,210400.0
2008-01-17 11:00:00,4.29,4.3,4.28,4.28,353600.0,2.7773,2.7837,2.7708,2.7708,353600.0
2008-01-17 11:05:00,4.28,4.28,4.26,4.26,460000.0,2.7708,2.7708,2.7578,2.7578,460000.0
2008-01-17 11:10:00,4.26,4.27,4.24,4.25,356000.0,2.7578,2.7643,2.7449,2.7514,356000.0
2008-01-17 11:15:00,4.25,4.27,4.24,4.24,596000.0,2.7514,2.7643,2.7449,2.7449,596000.0
2008-01-17 11:20:00,4.24,4.25,4.24,4.24,317600.0,2.7449,2.7514,2.7449,2.7449,317600.0
2008-01-17 11:25:00,4.24,4.24,4.23,4.23,502400.0,2.7449,2.7449,2.7384,2.7384,502400.0
2008-01-17 11:30:00,4.23,4.23,4.21,4.22,515200.0,2.7384,2.7384,2.7255,2.7319,515200.0
2008-01-17 11:35:00,4.22,4.22,4.2,4.2,398400.0,2.7319,2.7319,2.719,2.719,398400.0
2008-01-17 11:40:00,4.2,4.2,4.16,4.17,737600.0,2.719,2.719,2.6931,2.6996,737600.0
2008-01-17 11:45:00,4.16,4.19,4.16,4.19,420800.0,2.6931,2.7125,2.6931,2.7125,420800.0
2008-01-17 11:50:00,4.19,4.2,4.18,4.18,364800.0,2.7125,2.719,2.706,2.706,364800.0
2008-01-17 11:55:00,4.18,4.2,4.18,4.18,320800.0,2.706,2.719,2.706,2.706,320800.0
2008-01-17 12:00:00,4.18,4.18,4.17,4.18,227200.0,2.706,2.706,2.6996,2.706,227200.0
2008-01-17 12:05:00,4.17,4.18,4.16,4.17,404000.0,2.6996,2.706,2.6931,2.6996,404000.0
2008-01-17 12:10:00,4.17,4.17,4.16,4.16,296800.0,2.6996,2.6996,2.6931,2.6931,296800.0
2008-01-17 12:15:00,4.16,4.19,4.16,4.19,224000.0,2.6931,2.7125,2.6931,2.7125,224000.0
2008-01-17 12:20:00,4.19,4.2,4.19,4.19,200000.0,2.7125,2.719,2.7125,2.7125,200000.0
2008-01-17 12:25:00,4.19,4.2,4.19,4.2,212800.0,2.7125,2.719,2.7125,2.719,212800.0
2008-01-17 12:30:00,4.2,4.2,4.19,4.2,252000.0,2.719,2.719,2.7125,2.719,252000.0
2008-01-17 12:35:00,4.2,4.2,4.19,4.19,219200.0,2.719,2.719,2.7125,2.7125,219200.0
2008-01-17 12:40:00,4.19,4.19,4.18,4.19,529600.0,2.7125,2.7125,2.706,2.7125,529600.0
2008-01-17 12:45:00,4.19,4.2,4.19,4.19,258400.0,2.7125,2.719,2.7125,2.7125,258400.0
2008-01-17 12:50:00,4.2,4.2,4.18,4.18,360800.0,2.719,2.719,2.706,2.706,360800.0
2008-01-17 12:55:00,4.18,4.19,4.18,4.19,77600.0,2.706,2.7125,2.706,2.7125,77600.0
2008-01-17 13:00:00,4.2,4.2,4.18,4.19,391200.0,2.719,2.719,2.706,2.7125,391200.0
2008-01-17 13:05:00,4.19,4.2,4.19,4.2,194400.0,2.7125,2.719,2.7125,2.719,194400.0
2008-01-17 13:10:00,4.2,4.21,4.19,4.21,191200.0,2.719,2.7255,2.7125,2.7255,191200.0
2008-01-17 13:15:00,4.21,4.22,4.2,4.2,356000.0,2.7255,2.7319,2.719,2.719,356000.0
2008-01-17 13:20:00,4.2,4.2,4.19,4.19,441600.0,2.719,2.719,2.7125,2.7125,441600.0
2008-01-17 13:25:00,4.2,4.2,4.2,4.2,180000.0,2.719,2.719,2.719,2.719,180000.0
2008-01-17 13:30:00,4.2,4.2,4.19,4.2,184800.0,2.719,2.719,2.7125,2.719,184800.0
2008-01-17 13:35:00,4.2,4.21,4.2,4.21,387200.0,2.719,2.7255,2.719,2.7255,387200.0
2008-01-17 13:40:00,4.21,4.23,4.21,4.22,172800.0,2.7255,2.7384,2.7255,2.7319,172800.0
2008-01-17 13:45:00,4.22,4.22,4.2,4.21,265600.0,2.7319,2.7319,2.719,2.7255,265600.0
2008-01-17 13:50:00,4.21,4.22,4.21,4.21,379200.0,2.7255,2.7319,2.7255,2.7255,379200.0
2008-01-17 13:55:00,4.21,4.22,4.2,4.21,146400.0,2.7255,2.7319,2.719,2.7255,146400.0
2008-01-17 14:00:00,4.21,4.21,4.2,4.2,193600.0,2.7255,2.7255,2.719,2.719,193600.0
2008-01-17 14:05:00,4.2,4.22,4.2,4.21,205600.0,2.719,2.7319,2.719,2.7255,205600.0
2008-01-17 14:10:00,4.21,4.21,4.18,4.19,152000.0,2.7255,2.7255,2.706,2.7125,152000.0
2008-01-17 14:15:00,4.19,4.19,4.17,4.18,290400.0,2.7125,2.7125,2.6996,2.706,290400.0
2008-01-17 14:20:00,4.18,4.18,4.17,4.18,158400.0,2.706,2.706,2.6996,2.706,158400.0
2008-01-17 14:25:00,4.18,4.19,4.16,4.17,256800.0,2.706,2.7125,2.6931,2.6996,256800.0
2008-01-17 14:30:00,4.17,4.17,4.16,4.17,271200.0,2.6996,2.6996,2.6931,2.6996,271200.0
2008-01-17 14:35:00,4.17,4.18,4.16,4.17,285600.0,2.6996,2.706,2.6931,2.6996,285600.0
2008-01-17 14:40:00,4.17,4.18,4.17,4.17,240800.0,2.6996,2.706,2.6996,2.6996,240800.0
2008-01-17 14:45:00,4.17,4.2,4.17,4.2,374400.0,2.6996,2.719,2.6996,2.719,374400.0
2008-01-17 14:50:00,4.19,4.2,4.19,4.2,408000.0,2.7125,2.719,2.7125,2.719,408000.0
2008-01-17 14:55:00,4.2,4.21,4.19,4.19,353600.0,2.719,2.7255,2.7125,2.7125,353600.0
2008-01-17 15:00:00,4.19,4.19,4.16,4.19,303200.0,2.7125,2.7125,2.6931,2.7125,303200.0
2008-01-17 15:05:00,4.19,4.21,4.19,4.2,496800.0,2.7125,2.7255,2.7125,2.719,496800.0
2008-01-17 15:10:00,4.2,4.21,4.19,4.2,312800.0,2.719,2.7255,2.7125,2.719,312800.0
2008-01-17 15:15:00,4.2,4.21,4.19,4.19,249600.0,2.719,2.7255,2.7125,2.7125,249600.0
2008-01-17 15:20:00,4.19,4.19,4.18,4.18,341600.0,2.7125,2.7125,2.706,2.706,341600.0
2008-01-17 15:25:00,4.18,4.18,4.17,4.17,215200.0,2.706,2.706,2.6996,2.6996,215200.0
2008-01-17 15:30:00,4.17,4.17,4.15,4.16,508800.0,2.6996,2.6996,2.6866,2.6931,508800.0
2008-01-17 15:35:00,4.16,4.18,4.16,4.17,364000.0,2.6931,2.706,2.6931,2.6996,364000.0
2008-01-17 15:40:00,4.17,4.17,4.15,4.15,458400.0,2.6996,2.6996,2.6866,2.6866,458400.0
2008-01-17 15:45:00,4.15,4.15,4.13,4.14,542400.0,2.6866,2.6866,2.6737,2.6802,542400.0
2008-01-17 15:50:00,4.14,4.16,4.13,4.16,582400.0,2.6802,2.6931,2.6737,2.6931,582400.0
2008-01-17 15:55:00,4.16,4.16,4.14,4.15,768000.0,2.6931,2.6931,2.6802,2.6866,768000.0
2008-01-18 09:30:00,4.23,4.24,4.09,4.22,1887200.0,2.7384,2.7449,2.6478,2.7319,1887200.0
2008-01-18 09:35:00,4.22,4.23,4.19,4.22,1621600.0,2.7319,2.7384,2.7125,2.7319,1621600.0
2008-01-18 09:40:00,4.22,4.24,4.22,4.23,408000.0,2.7319,2.7449,2.7319,2.7384,408000.0
2008-01-18 09:45:00,4.23,4.25,4.22,4.24,481600.0,2.7384,2.7514,2.7319,2.7449,481600.0
2008-01-18 09:50:00,4.24,4.25,4.24,4.24,852000.0,2.7449,2.7514,2.7449,2.7449,852000.0
2008-01-18 09:55:00,4.24,4.26,4.24,4.26,1104000.0,2.7449,2.7578,2.7449,2.7578,1104000.0
2008-01-18 10:00:00,4.26,4.31,4.26,4.29,543200.0,2.7578,2.7902,2.7578,2.7773,543200.0
2008-01-18 10:05:00,4.29,4.29,4.23,4.24,1263200.0,2.7773,2.7773,2.7384,2.7449,1263200.0
2008-01-18 10:10:00,4.24,4.25,4.23,4.24,764000.0,2.7449,2.7514,2.7384,2.7449,764000.0
2008-01-18 10:15:00,4.24,4.25,4.22,4.23,798400.0,2.7449,2.7514,2.7319,2.7384,798400.0
2008-01-18 10:20:00,4.23,4.24,4.21,4.21,640000.0,2.7384,2.7449,2.7255,2.7255,640000.0
2008-01-18 10:25:00,4.21,4.22,4.17,4.21,968800.0,2.7255,2.7319,2.6996,2.7255,968800.0
2008-01-18 10:30:00,4.21,4.21,4.18,4.18,374400.0,2.7255,2.7255,2.706,2.706,374400.0
2008-01-18 10:35:00,4.18,4.19,4.17,4.18,452000.0,2.706,2.7125,2.6996,2.706,452000.0
2008-01-18 10:40:00,4.18,4.2,4.18,4.19,646400.0,2.706,2.719,2.706,2.7125,646400.0
2008-01-18 10:45:00,4.19,4.19,4.18,4.19,400800.0,2.7125,2.7125,2.706,2.7125,400800.0
2008-01-18 10:50:00,4.19,4.19,4.18,4.19,741600.0,2.7125,2.7125,2.706,2.7125,741600.0
2008-01-18 10:55:00,4.19,4.19,4.17,4.17,709600.0,2.7125,2.7125,2.6996,2.6996,709600.0
2008-01-18 11:00:00,4.17,4.18,4.16,4.16,1154400.0,2.6996,2.706,2.6931,2.6931,1154400.0
2008-01-18 11:05:00,4.16,4.16,4.11,4.11,960000.0,2.6931,2.6931,2.6607,2.6607,960000.0
2008-01-18 11:10:00,4.11,4.13,4.11,4.12,571200.0,2.6607,2.6737,2.6607,2.6672,571200.0
2008-01-18 11:15:00,4.12,4.12,4.09,4.11,541600.0,2.6672,2.6672,2.6478,2.6607,541600.0
2008-01-18 11:20:00,4.11,4.12,4.09,4.1,360800.0,2.6607,2.6672,2.6478,2.6543,360800.0
2008-01-18 11:25:00,4.1,4.13,4.09,4.11,356800.0,2.6543,2.6737,2.6478,2.6607,356800.0
2008-01-18 11:30:00,4.11,4.14,4.1,4.14,448800.0,2.6607,2.6802,2.6543,2.6802,448800.0
2008-01-18 11:35:00,4.14,4.16,4.13,4.15,560000.0,2.6802,2.6931,2.6737,2.6866,560000.0
2008-01-18 11:40:00,4.15,4.16,4.11,4.12,722400.0,2.6866,2.6931,2.6607,2.6672,722400.0
2008-01-18 11:45:00,4.12,4.12,4.07,4.08,594400.0,2.6672,2.6672,2.6348,2.6413,594400.0
2008-01-18 11:50:00,4.08,4.09,4.07,4.08,524800.0,2.6413,2.6478,2.6348,2.6413,524800.0
2008-01-18 11:55:00,4.08,4.08,4.04,4.07,400800.0,2.6413,2.6413,2.6154,2.6348,400800.0
2008-01-18 12:00:00,4.07,4.11,4.07,4.1,302400.0,2.6348,2.6607,2.6348,2.6543,302400.0
2008-01-18 12:05:00,4.1,4.12,4.1,4.12,226400.0,2.6543,2.6672,2.6543,2.6672,226400.0
2008-01-18 12:10:00,4.12,4.15,4.12,4.14,330400.0,2.6672,2.6866,2.6672,2.6802,330400.0
2008-01-18 12:15:00,4.14,4.14,4.12,4.13,268800.0,2.6802,2.6802,2.6672,2.6737,268800.0
2008-01-18 12:20:00,4.13,4.16,4.13,4.16,381600.0,2.6737,2.6931,2.6737,2.6931,381600.0
2008-01-18 12:25:00,4.16,4.19,4.16,4.19,404800.0,2.6931,2.7125,2.6931,2.7125,404800.0
2008-01-18 12:30:00,4.19,4.21,4.18,4.19,218400.0,2.7125,2.7255,2.706,2.7125,218400.0
2008-01-18 12:35:00,4.19,4.2,4.18,4.19,409600.0,2.7125,2.719,2.706,2.7125,409600.0
2008-01-18 12:40:00,4.19,4.19,4.17,4.17,480000.0,2.7125,2.7125,2.6996,2.6996,480000.0
2008-01-18 12:45:00,4.17,4.19,4.17,4.19,323200.0,2.6996,2.7125,2.6996,2.7125,323200.0
2008-01-18 12:50:00,4.19,4.19,4.18,4.19,368000.0,2.7125,2.7125,2.706,2.7125,368000.0
2008-01-18 12:55:00,4.18,4.19,4.18,4.18,441600.0,2.706,2.7125,2.706,2.706,441600.0
2008-01-18 13:00:00,4.18,4.2,4.18,4.19,307200.0,2.706,2.719,2.706,2.7125,307200.0
2008-01-18 13:05:00,4.19,4.21,4.19,4.19,333600.0,2.7125,2.7255,2.7125,2.7125,333600.0
2008-01-18 13:10:00,4.19,4.2,4.18,4.18,360800.0,2.7125,2.719,2.706,2.706,360800.0
2008-01-18 13:15:00,4.18,4.19,4.18,4.18,416000.0,2.706,2.7125,2.706,2.706,416000.0
2008-01-18 13:20:00,4.18,4.2,4.18,4.19,361600.0,2.706,2.719,2.706,2.7125,361600.0
2008-01-18 13:25:00,4.19,4.19,4.18,4.18,323200.0,2.7125,2.7125,2.706,2.706,323200.0
2008-01-18 13:30:00,4.19,4.2,4.18,4.19,434400.0,2.7125,2.719,2.706,2.7125,434400.0
2008-01-18 13:35:00,4.18,4.19,4.18,4.19,200000.0,2.706,2.7125,2.706,2.7125,200000.0
2008-01-18 13:40:00,4.19,4.2,4.19,4.19,272800.0,2.7125,2.719,2.7125,2.7125,272800.0
2008-01-18 13:45:00,4.19,4.21,4.19,4.2,449600.0,2.7125,2.7255,2.7125,2.719,449600.0
2008-01-18 13:50:00,4.2,4.2,4.2,4.2,356800.0,2.719,2.719,2.719,2.719,356800.0
2008-01-18 13:55:00,4.2,4.21,4.2,4.2,195200.0,2.719,2.7255,2.719,2.719,195200.0
2008-01-18 14:00:00,4.2,4.23,4.2,4.2,279200.0,2.719,2.7384,2.719,2.719,279200.0
2008-01-18 14:05:00,4.2,4.21,4.19,4.21,433600.0,2.719,2.7255,2.7125,2.7255,433600.0
2008-01-18 14:10:00,4.21,4.21,4.2,4.21,241600.0,2.7255,2.7255,2.719,2.7255,241600.0
2008-01-18 14:15:00,4.21,4.22,4.2,4.21,515200.0,2.7255,2.7319,2.719,2.7255,515200.0
2008-01-18 14:20:00,4.21,4.21,4.2,4.2,379200.0,2.7255,2.7255,2.719,2.719,379200.0
2008-01-18 14:25:00,4.2,4.2,4.19,4.19,621600.0,2.719,2.719,2.7125,2.7125,621600.0
2008-01-18 14:30:00,4.19,4.19,4.18,4.18,711200.0,2.7125,2.7125,2.706,2.706,711200.0
2008-01-18 14:35:00,4.18,4.19,4.18,4.19,331200.0,2.706,2.7125,2.706,2.7125,331200.0
2008-01-18 14:40:00,4.19,4.19,4.18,4.18,452800.0,2.7125,2.7125,2.706,2.706,452800.0
2008-01-18 14:45:00,4.18,4.2,4.18,4.19,437600.0,2.706,2.719,2.706,2.7125,437600.0
2008-01-18 14:50:00,4.19,4.2,4.19,4.19,156000.0,2.7125,2.719,2.7125,2.7125,156000.0
2008-01-18 14:55:00,4.19,4.23,4.19,4.23,284800.0,2.7125,2.7384,2.7125,2.7384,284800.0
2008-01-18 15:00:00,4.23,4.23,4.2,4.21,335200.0,2.7384,2.7384,2.719,2.7255,335200.0
2008-01-18 15:05:00,4.21,4.23,4.2,4.22,309600.0,2.7255,2.7384,2.719,2.7319,309600.0
2008-01-18 15:10:00,4.22,4.22,4.19,4.2,512000.0,2.7319,2.7319,2.7125,2.719,512000.0
2008-01-18 15:15:00,4.2,4.21,4.2,4.2,480800.0,2.719,2.7255,2.719,2.719,480800.0
2008-01-18 15:20:00,4.2,4.21,4.18,4.19,354400.0,2.719,2.7255,2.706,2.7125,354400.0
2008-01-18 15:25:00,4.19,4.19,4.19,4.19,291200.0,2.7125,2.7125,2.7125,2.7125,291200.0
2008-01-18 15:30:00,4.19,4.21,4.19,4.2,371200.0,2.7125,2.7255,2.7125,2.719,371200.0
2008-01-18 15:35:00,4.2,4.21,4.19,4.2,612800.0,2.719,2.7255,2.7125,2.719,612800.0
2008-01-18 15:40:00,4.2,4.21,4.19,4.21,704000.0,2.719,2.7255,2.7125,2.7255,704000.0
2008-01-18 15:45:00,4.21,4.23,4.2,4.23,569600.0,2.7255,2.7384,2.719,2.7384,569600.0
2008-01-18 15:50:00,4.23,4.23,4.2,4.21,636000.0,2.7384,2.7384,2.719,2.7255,636000.0
2008-01-18 15:55:00,4.21,4.21,4.17,4.21,768800.0,2.7255,2.7255,2.6996,2.7255,768800.0
2008-01-22 09:30:00,4.09,4.24,4.03,4.24,883200.0,2.6478,2.7449,2.6089,2.7449,883200.0
2008-01-22 09:35:00,4.23,4.37,4.22,4.27,631200.0,2.7384,2.829,2.7319,2.7643,631200.0
2008-01-22 09:40:00,4.28,4.28,4.22,4.27,411200.0,2.7708,2.7708,2.7319,2.7643,411200.0
2008-01-22 09:45:00,4.28,4.29,4.23,4.25,580800.0,2.7708,2.7773,2.7384,2.7514,580800.0
2008-01-22 09:50:00,4.24,4.26,4.23,4.23,694400.0,2.7449,2.7578,2.7384,2.7384,694400.0
2008-01-22 09:55:00,4.24,4.25,4.19,4.22,566400.0,2.7449,2.7514,2.7125,2.7319,566400.0
2008-01-22 10:00:00,4.22,4.25,4.21,4.25,560800.0,2.7319,2.7514,2.7255,2.7514,560800.0
2008-01-22 10:05:00,4.25,4.28,4.25,4.27,838400.0,2.7514,2.7708,2.7514,2.7643,838400.0
2008-01-22 10:10:00,4.27,4.29,4.27,4.28,1192000.0,2.7643,2.7773,2.7643,2.7708,1192000.0
2008-01-22 10:15:00,4.28,4.35,4.28,4.35,1223200.0,2.7708,2.8161,2.7708,2.8161,1223200.0
2008-01-22 10:20:00,4.35,4.36,4.28,4.35,1447200.0,2.8161,2.8226,2.7708,2.8161,1447200.0
2008-01-22 10:25:00,4.35,4.42,4.34,4.38,2641600.0,2.8161,2.8614,2.8096,2.8355,2641600.0
2008-01-22 10:30:00,4.38,4.45,4.38,4.45,2332800.0,2.8355,2.8808,2.8355,2.8808,2332800.0
2008-01-22 10:35:00,4.45,4.45,4.42,4.44,982400.0,2.8808,2.8808,2.8614,2.8744,982400.0
2008-01-22 10:40:00,4.44,4.59,4.44,4.51,2189600.0,2.8744,2.9715,2.8744,2.9197,2189600.0
2008-01-22 10:45:00,4.51,4.52,4.47,4.5,1633600.0,2.9197,2.9262,2.8938,2.9132,1633600.0
2008-01-22 10:50:00,4.5,4.6,4.5,4.58,1345600.0,2.9132,2.9779,2.9132,2.965,1345600.0
2008-01-22 10:55:00,4.58,4.59,4.49,4.5,742400.0,2.965,2.9715,2.9067,2.9132,742400.0
2008-01-22 11:00:00,4.5,4.56,4.47,4.52,4308000.0,2.9132,2.952,2.8938,2.9262,4308000.0
2008-01-22 11:05:00,4.52,4.54,4.51,4.54,1292800.0,2.9262,2.9391,2.9197,2.9391,1292800.0
2008-01-22 11:10:00,4.54,4.55,4.53,4.55,743200.0,2.9391,2.9456,2.9326,2.9456,743200.0
2008-01-22 11:15:00,4.55,4.57,4.54,4.56,582400.0,2.9456,2.9585,2.9391,2.952,582400.0
2008-01-22 11:20:00,4.56,4.58,4.55,4.58,771200.0,2.952,2.965,2.9456,2.965,771200.0
2008-01-22 11:25:00,4.58,4.65,4.57,4.64,631200.0,2.965,3.0103,2.9585,3.0038,631200.0
2008-01-22 11:30:00,4.65,4.65,4.54,4.54,568800.0,3.0103,3.0103,2.9391,2.9391,568800.0
2008-01-22 11:35:00,4.54,4.55,4.5,4.51,710400.0,2.9391,2.9456,2.9132,2.9197,710400.0
2008-01-22 11:40:00,4.51,4.53,4.5,4.53,1107200.0,2.9197,2.9326,2.9132,2.9326,1107200.0
2008-01-22 11:45:00,4.53,4.54,4.52,4.53,709600.0,2.9326,2.9391,2.9262,2.9326,709600.0
2008-01-22 11:50:00,4.53,4.54,4.52,4.53,268800.0,2.9326,2.9391,2.9262,2.9326,268800.0
2008-01-22 11:55:00,4.53,4.53,4.47,4.51,766400.0,2.9326,2.9326,2.8938,2.9197,766400.0
2008-01-22 12:00:00,4.5,4.52,4.47,4.5,308000.0,2.9132,2.9262,2.8938,2.9132,308000.0
2008-01-22 12:05:00,4.51,4.52,4.5,4.52,238400.0,2.9197,2.9262,2.9132,2.9262,238400.0
2008-01-22 12:10:00,4.52,4.53,4.51,4.53,451200.0,2.9262,2.9326,2.9197,2.9326,451200.0
2008-01-22 12:15:00,4.53,4.54,4.53,4.53,397600.0,2.9326,2.9391,2.9326,2.9326,397600.0
2008-01-22 12:20:00,4.53,4.54,4.53,4.54,354400.0,2.9326,2.9391,2.9326,2.9391,354400.0
2008-01-22 12:25:00,4.54,4.58,4.53,4.58,696800.0,2.9391,2.965,2.9326,2.965,696800.0
2008-01-22 12:30:00,4.58,4.6,4.57,4.58,734400.0,2.965,2.9779,2.9585,2.965,734400.0
2008-01-22 12:35:00,4.58,4.61,4.57,4.61,249600.0,2.965,2.9844,2.9585,2.9844,249600.0
2008-01-22 12:40:00,4.61,4.62,4.59,4.6,166400.0,2.9844,2.9909,2.9715,2.9779,166400.0
2008-01-22 12:45:00,4.6,4.6,4.56,4.57,284000.0,2.9779,2.9779,2.952,2.9585,284000.0
2008-01-22 12:50:00,4.57,4.58,4.54,4.55,253600.0,2.9585,2.965,2.9391,2.9456,253600.0
2008-01-22 12:55:00,4.55,4.56,4.54,4.56,293600.0,2.9456,2.952,2.9391,2.952,293600.0
2008-01-22 13:00:00,4.56,4.57,4.54,4.56,380000.0,2.952,2.9585,2.9391,2.952,380000.0
2008-01-22 13:05:00,4.55,4.59,4.54,4.59,319200.0,2.9456,2.9715,2.9391,2.9715,319200.0
2008-01-22 13:10:00,4.59,4.61,4.59,4.6,290400.0,2.9715,2.9844,2.9715,2.9779,290400.0
2008-01-22 13:15:00,4.6,4.61,4.58,4.58,94400.0,2.9779,2.9844,2.965,2.965,94400.0
2008-01-22 13:20:00,4.58,4.6,4.58,4.58,208800.0,2.965,2.9779,2.965,2.965,208800.0
2008-01-22 13:25:00,4.58,4.58,4.54,4.56,149600.0,2.965,2.965,2.9391,2.952,149600.0
2008-01-22 13:30:00,4.57,4.57,4.53,4.53,452000.0,2.9585,2.9585,2.9326,2.9326,452000.0
2008-01-22 13:35:00,4.53,4.62,4.53,4.58,322400.0,2.9326,2.9909,2.9326,2.965,322400.0
2008-01-22 13:40:00,4.58,4.58,4.52,4.54,360000.0,2.965,2.965,2.9262,2.9391,360000.0
2008-01-22 13:45:00,4.54,4.55,4.53,4.54,528000.0,2.9391,2.9456,2.9326,2.9391,528000.0
2008-01-22 13:50:00,4.55,4.56,4.54,4.56,411200.0,2.9456,2.952,2.9391,2.952,411200.0
2008-01-22 13:55:00,4.56,4.56,4.54,4.55,447200.0,2.952,2.952,2.9391,2.9456,447200.0
2008-01-22 14:00:00,4.55,4.56,4.54,4.56,512000.0,2.9456,2.952,2.9391,2.952,512000.0
2008-01-22 14:05:00,4.55,4.55,4.54,4.55,1140800.0,2.9456,2.9456,2.9391,2.9456,1140800.0
2008-01-22 14:10:00,4.54,4.57,4.54,4.57,2652800.0,2.9391,2.9585,2.9391,2.9585,2652800.0
2008-01-22 14:15:00,4.57,4.59,4.57,4.59,609600.0,2.9585,2.9715,2.9585,2.9715,609600.0
2008-01-22 14:20:00,4.59,4.6,4.57,4.6,1591200.0,2.9715,2.9779,2.9585,2.9779,1591200.0
2008-01-22 14:25:00,4.6,4.6,4.58,4.6,251200.0,2.9779,2.9779,2.965,2.9779,251200.0
2008-01-22 14:30:00,4.6,4.61,4.56,4.57,861600.0,2.9779,2.9844,2.952,2.9585,861600.0
2008-01-22 14:35:00,4.57,4.58,4.57,4.58,380800.0,2.9585,2.965,2.9585,2.965,380800.0
2008-01-22 14:40:00,4.58,4.59,4.58,4.58,1979200.0,2.965,2.9715,2.965,2.965,1979200.0
2008-01-22 14:45:00,4.58,4.6,4.55,4.6,2195200.0,2.965,2.9779,2.9456,2.9779,2195200.0
2008-01-22 14:50:00,4.6,4.62,4.6,4.61,699200.0,2.9779,2.9909,2.9779,2.9844,699200.0
2008-01-22 14:55:00,4.61,4.64,4.61,4.63,852800.0,2.9844,3.0038,2.9844,2.9974,852800.0
2008-01-22 15:00:00,4.64,4.68,4.63,4.68,810400.0,3.0038,3.0297,2.9974,3.0297,810400.0
2008-01-22 15:05:00,4.68,4.79,4.67,4.74,1411200.0,3.0297,3.1009,3.0233,3.0686,1411200.0
2008-01-22 15:10:00,4.74,4.75,4.69,4.69,1964800.0,3.0686,3.0751,3.0362,3.0362,1964800.0
2008-01-22 15:15:00,4.69,4.71,4.69,4.7,1280800.0,3.0362,3.0492,3.0362,3.0427,1280800.0
2008-01-22 15:20:00,4.7,4.7,4.69,4.7,1311200.0,3.0427,3.0427,3.0362,3.0427,1311200.0
2008-01-22 15:25:00,4.7,4.73,4.7,4.73,1036800.0,3.0427,3.0621,3.0427,3.0621,1036800.0
2008-01-22 15:30:00,4.73,4.74,4.7,4.72,1546400.0,3.0621,3.0686,3.0427,3.0556,1546400.0
2008-01-22 15:35:00,4.73,4.73,4.7,4.72,1472800.0,3.0621,3.0621,3.0427,3.0556,1472800.0
2008-01-22 15:40:00,4.72,4.74,4.72,4.73,684800.0,3.0556,3.0686,3.0556,3.0621,684800.0
2008-01-22 15:45:00,4.73,4.76,4.73,4.76,1012000.0,3.0621,3.0815,3.0621,3.0815,1012000.0
2008-01-22 15:50:00,4.75,4.76,4.73,4.73,1194400.0,3.0751,3.0815,3.0621,3.0621,1194400.0
2008-01-22 15:55:00,4.73,4.73,4.69,4.72,1112000.0,3.0621,3.0621,3.0362,3.0556,1112000.0
2008-01-23 09:30:00,4.59,4.73,4.59,4.73,764000.0,2.9715,3.0621,2.9715,3.0621,764000.0
2008-01-23 09:35:00,4.73,4.75,4.69,4.71,898400.0,3.0621,3.0751,3.0362,3.0492,898400.0
2008-01-23 09:40:00,4.71,4.71,4.67,4.69,314400.0,3.0492,3.0492,3.0233,3.0362,314400.0
2008-01-23 09:45:00,4.69,4.72,4.67,4.71,533600.0,3.0362,3.0556,3.0233,3.0492,533600.0
2008-01-23 09:50:00,4.7,4.78,4.7,4.75,442400.0,3.0427,3.0945,3.0427,3.0751,442400.0
2008-01-23 09:55:00,4.75,4.77,4.73,4.75,316800.0,3.0751,3.088,3.0621,3.0751,316800.0
2008-01-23 10:00:00,4.75,4.77,4.75,4.76,409600.0,3.0751,3.088,3.0751,3.0815,409600.0
2008-01-23 10:05:00,4.75,4.76,4.75,4.76,456000.0,3.0751,3.0815,3.0751,3.0815,456000.0
2008-01-23 10:10:00,4.76,4.8,4.75,4.77,541600.0,3.0815,3.1074,3.0751,3.088,541600.0
2008-01-23 10:15:00,4.78,4.85,4.78,4.85,576000.0,3.0945,3.1398,3.0945,3.1398,576000.0
2008-01-23 10:20:00,4.85,4.87,4.81,4.82,524800.0,3.1398,3.1527,3.1139,3.1204,524800.0
2008-01-23 10:25:00,4.82,4.85,4.81,4.82,424000.0,3.1204,3.1398,3.1139,3.1204,424000.0
2008-01-23 10:30:00,4.82,4.85,4.82,4.84,259200.0,3.1204,3.1398,3.1204,3.1333,259200.0
2008-01-23 10:35:00,4.83,4.85,4.82,4.85,309600.0,3.1268,3.1398,3.1204,3.1398,309600.0
2008-01-23 10:40:00,4.84,4.85,4.8,4.83,301600.0,3.1333,3.1398,3.1074,3.1268,301600.0
2008-01-23 10:45:00,4.83,4.85,4.82,4.85,362400.0,3.1268,3.1398,3.1204,3.1398,362400.0
2008-01-23 10:50:00,4.85,4.85,4.83,4.85,387200.0,3.1398,3.1398,3.1268,3.1398,387200.0
2008-01-23 10:55:00,4.85,4.89,4.85,4.87,348800.0,3.1398,3.1657,3.1398,3.1527,348800.0
2008-01-23 11:00:00,4.86,4.87,4.84,4.86,386400.0,3.1463,3.1527,3.1333,3.1463,386400.0
2008-01-23 11:05:00,4.86,4.86,4.8,4.81,548800.0,3.1463,3.1463,3.1074,3.1139,548800.0
2008-01-23 11:10:00,4.81,4.86,4.81,4.82,300800.0,3.1139,3.1463,3.1139,3.1204,300800.0
2008-01-23 11:15:00,4.82,4.84,4.82,4.83,209600.0,3.1204,3.1333,3.1204,3.1268,209600.0
2008-01-23 11:20:00,4.83,4.83,4.81,4.83,210400.0,3.1268,3.1268,3.1139,3.1268,210400.0
2008-01-23 11:25:00,4.82,4.83,4.82,4.82,204000.0,3.1204,3.1268,3.1204,3.1204,204000.0
2008-01-23 11:30:00,4.82,4.83,4.81,4.83,404800.0,3.1204,3.1268,3.1139,3.1268,404800.0
2008-01-23 11:35:00,4.82,4.84,4.81,4.84,328800.0,3.1204,3.1333,3.1139,3.1333,328800.0
2008-01-23 11:40:00,4.84,4.86,4.84,4.85,304000.0,3.1333,3.1463,3.1333,3.1398,304000.0
2008-01-23 11:45:00,4.84,4.86,4.84,4.85,430400.0,3.1333,3.1463,3.1333,3.1398,430400.0
2008-01-23 11:50:00,4.85,4.86,4.83,4.84,409600.0,3.1398,3.1463,3.1268,3.1333,409600.0
2008-01-23 11:55:00,4.84,4.85,4.82,4.83,289600.0,3.1333,3.1398,3.1204,3.1268,289600.0
2008-01-23 12:00:00,4.83,4.85,4.82,4.84,327200.0,3.1268,3.1398,3.1204,3.1333,327200.0
2008-01-23 12:05:00,4.84,4.84,4.81,4.81,439200.0,3.1333,3.1333,3.1139,3.1139,439200.0
2008-01-23 12:10:00,4.82,4.82,4.8,4.8,336000.0,3.1204,3.1204,3.1074,3.1074,336000.0
2008-01-23 12:15:00,4.8,4.84,4.79,4.84,453600.0,3.1074,3.1333,3.1009,3.1333,453600.0
2008-01-23 12:20:00,4.84,4.84,4.81,4.82,206400.0,3.1333,3.1333,3.1139,3.1204,206400.0
2008-01-23 12:25:00,4.82,4.84,4.82,4.83,207200.0,3.1204,3.1333,3.1204,3.1268,207200.0
2008-01-23 12:30:00,4.83,4.83,4.79,4.79,472800.0,3.1268,3.1268,3.1009,3.1009,472800.0
2008-01-23 12:35:00,4.79,4.8,4.76,4.76,409600.0,3.1009,3.1074,3.0815,3.0815,409600.0
2008-01-23 12:40:00,4.76,4.76,4.75,4.75,315200.0,3.0815,3.0815,3.0751,3.0751,315200.0
2008-01-23 12:45:00,4.75,4.78,4.73,4.78,295200.0,3.0751,3.0945,3.0621,3.0945,295200.0
2008-01-23 12:50:00,4.78,4.8,4.77,4.8,264000.0,3.0945,3.1074,3.088,3.1074,264000.0
2008-01-23 12:55:00,4.8,4.81,4.79,4.8,176800.0,3.1074,3.1139,3.1009,3.1074,176800.0
2008-01-23 13:00:00,4.8,4.82,4.8,4.8,276000.0,3.1074,3.1204,3.1074,3.1074,276000.0
2008-01-23 13:05:00,4.79,4.82,4.79,4.81,108800.0,3.1009,3.1204,3.1009,3.1139,108800.0
2008-01-23 13:10:00,4.81,4.81,4.79,4.8,134400.0,3.1139,3.1139,3.1009,3.1074,134400.0
2008-01-23 13:15:00,4.8,4.81,4.8,4.81,180000.0,3.1074,3.1139,3.1074,3.1139,180000.0
2008-01-23 13:20:00,4.81,4.83,4.8,4.83,165600.0,3.1139,3.1268,3.1074,3.1268,165600.0
2008-01-23 13:25:00,4.82,4.83,4.82,4.82,111200.0,3.1204,3.1268,3.1204,3.1204,111200.0
2008-01-23 13:30:00,4.82,4.86,4.8,4.84,299200.0,3.1204,3.1463,3.1074,3.1333,299200.0
2008-01-23 13:35:00,4.84,4.85,4.82,4.82,191200.0,3.1333,3.1398,3.1204,3.1204,191200.0
2008-01-23 13:40:00,4.82,4.85,4.81,4.85,302400.0,3.1204,3.1398,3.1139,3.1398,302400.0
2008-01-23 13:45:00,4.85,4.94,4.85,4.93,568800.0,3.1398,3.1981,3.1398,3.1916,568800.0
2008-01-23 13:50:00,4.93,4.94,4.9,4.91,537600.0,3.1916,3.1981,3.1722,3.1786,537600.0
2008-01-23 13:55:00,4.91,4.91,4.9,4.9,202400.0,3.1786,3.1786,3.1722,3.1722,202400.0
2008-01-23 14:00:00,4.9,4.9,4.88,4.88,230400.0,3.1722,3.1722,3.1592,3.1592,230400.0
2008-01-23 14:05:00,4.88,4.88,4.88,4.88,692000.0,3.1592,3.1592,3.1592,3.1592,692000.0
2008-01-23 14:10:00,4.88,4.9,4.87,4.89,464000.0,3.1592,3.1722,3.1527,3.1657,464000.0
2008-01-23 14:15:00,4.89,4.89,4.85,4.86,502400.0,3.1657,3.1657,3.1398,3.1463,502400.0
2008-01-23 14:20:00,4.86,4.9,4.86,4.9,178400.0,3.1463,3.1722,3.1463,3.1722,178400.0
2008-01-23 14:25:00,4.9,4.9,4.89,4.9,262400.0,3.1722,3.1722,3.1657,3.1722,262400.0
2008-01-23 14:30:00,4.9,4.9,4.88,4.89,215200.0,3.1722,3.1722,3.1592,3.1657,215200.0
2008-01-23 14:35:00,4.89,4.91,4.88,4.91,296000.0,3.1657,3.1786,3.1592,3.1786,296000.0
2008-01-23 14:40:00,4.91,4.91,4.88,4.89,216800.0,3.1786,3.1786,3.1592,3.1657,216800.0
2008-01-23 14:45:00,4.9,4.9,4.87,4.89,222400.0,3.1722,3.1722,3.1527,3.1657,222400.0
2008-01-23 14:50:00,4.89,4.89,4.86,4.87,523200.0,3.1657,3.1657,3.1463,3.1527,523200.0
2008-01-23 14:55:00,4.87,4.91,4.87,4.91,464800.0,3.1527,3.1786,3.1527,3.1786,464800.0
2008-01-23 15:00:00,4.91,4.97,4.9,4.96,335200.0,3.1786,3.2175,3.1722,3.211,335200.0
2008-01-23 15:05:00,4.96,4.96,4.94,4.95,377600.0,3.211,3.211,3.1981,3.2045,377600.0
2008-01-23 15:10:00,4.95,4.97,4.94,4.96,410400.0,3.2045,3.2175,3.1981,3.211,410400.0
2008-01-23 15:15:00,4.96,4.97,4.95,4.96,364000.0,3.211,3.2175,3.2045,3.211,364000.0
2008-01-23 15:20:00,4.96,4.98,4.96,4.98,445600.0,3.211,3.2239,3.211,3.2239,445600.0
2008-01-23 15:25:00,4.98,5.01,4.97,5.0,400800.0,3.2239,3.2434,3.2175,3.2369,400800.0
2008-01-23 15:30:00,5.0,5.02,4.99,5.0,763200.0,3.2369,3.2498,3.2304,3.2369,763200.0
2008-01-23 15:35:00,5.0,5.04,5.0,5.03,470400.0,3.2369,3.2628,3.2369,3.2563,470400.0
2008-01-23 15:40:00,5.03,5.03,5.01,5.03,510400.0,3.2563,3.2563,3.2434,3.2563,510400.0
2008-01-23 15:45:00,5.03,5.03,4.99,5.01,836800.0,3.2563,3.2563,3.2304,3.2434,836800.0
2008-01-23 15:50:00,5.01,5.01,4.99,5.0,837600.0,3.2434,3.2434,3.2304,3.2369,837600.0
2008-01-23 15:55:00,5.0,5.02,4.97,5.0,1057600.0,3.2369,3.2498,3.2175,3.2369,1057600.0
2008-01-24 09:30:00,4.97,5.06,4.97,5.05,375200.0,3.2175,3.2757,3.2175,3.2693,375200.0
2008-01-24 09:35:00,5.05,5.06,5.03,5.06,254400.0,3.2693,3.2757,3.2563,3.2757,254400.0
2008-01-24 09:40:00,5.06,5.12,5.06,5.12,430400.0,3.2757,3.3146,3.2757,3.3146,430400.0
2008-01-24 09:45:00,5.12,5.12,5.11,5.12,192000.0,3.3146,3.3146,3.3081,3.3146,192000.0
2008-01-24 09:50:00,5.12,5.13,5.11,5.13,337600.0,3.3146,3.3211,3.3081,3.3211,337600.0
2008-01-24 09:55:00,5.13,5.13,5.09,5.09,376800.0,3.3211,3.3211,3.2952,3.2952,376800.0
2008-01-24 10:00:00,5.09,5.13,5.09,5.1,401600.0,3.2952,3.3211,3.2952,3.3016,401600.0
2008-01-24 10:05:00,5.1,5.1,5.06,5.06,324800.0,3.3016,3.3016,3.2757,3.2757,324800.0
2008-01-24 10:10:00,5.06,5.07,4.99,4.99,443200.0,3.2757,3.2822,3.2304,3.2304,443200.0
2008-01-24 10:15:00,4.99,5.01,4.95,4.96,416000.0,3.2304,3.2434,3.2045,3.211,416000.0
2008-01-24 10:20:00,4.96,4.96,4.92,4.92,499200.0,3.211,3.211,3.1851,3.1851,499200.0
2008-01-24 10:25:00,4.93,4.96,4.93,4.95,323200.0,3.1916,3.211,3.1916,3.2045,323200.0
2008-01-24 10:30:00,4.95,5.01,4.95,5.01,440000.0,3.2045,3.2434,3.2045,3.2434,440000.0
2008-01-24 10:35:00,5.01,5.01,4.98,5.0,184800.0,3.2434,3.2434,3.2239,3.2369,184800.0
2008-01-24 10:40:00,5.0,5.01,4.99,5.0,232000.0,3.2369,3.2434,3.2304,3.2369,232000.0
2008-01-24 10:45:00,5.0,5.01,4.98,4.99,246400.0,3.2369,3.2434,3.2239,3.2304,246400.0
2008-01-24 10:50:00,4.99,5.01,4.98,4.99,182400.0,3.2304,3.2434,3.2239,3.2304,182400.0
2008-01-24 10:55:00,4.99,5.01,4.98,4.98,209600.0,3.2304,3.2434,3.2239,3.2239,209600.0
2008-01-24 11:00:00,4.98,4.98,4.95,4.96,223200.0,3.2239,3.2239,3.2045,3.211,223200.0
2008-01-24 11:05:00,4.96,5.0,4.96,4.99,184000.0,3.211,3.2369,3.211,3.2304,184000.0
2008-01-24 11:10:00,5.0,5.02,5.0,5.01,157600.0,3.2369,3.2498,3.2369,3.2434,157600.0
2008-01-24 11:15:00,5.0,5.03,5.0,5.02,166400.0,3.2369,3.2563,3.2369,3.2498,166400.0
2008-01-24 11:20:00,5.01,5.02,5.01,5.01,143200.0,3.2434,3.2498,3.2434,3.2434,143200.0
2008-01-24 11:25:00,5.01,5.02,5.0,5.01,1619200.0,3.2434,3.2498,3.2369,3.2434,1619200.0
2008-01-24 11:30:00,5.01,5.02,5.0,5.0,318400.0,3.2434,3.2498,3.2369,3.2369,318400.0
2008-01-24 11:35:00,5.0,5.01,4.99,5.0,211200.0,3.2369,3.2434,3.2304,3.2369,211200.0
2008-01-24 11:40:00,5.0,5.02,5.0,5.01,181600.0,3.2369,3.2498,3.2369,3.2434,181600.0
2008-01-24 11:45:00,5.02,5.05,5.01,5.03,159200.0,3.2498,3.2693,3.2434,3.2563,159200.0
2008-01-24 11:50:00,5.03,5.05,5.03,5.04,120000.0,3.2563,3.2693,3.2563,3.2628,120000.0
2008-01-24 11:55:00,5.04,5.04,5.02,5.02,140800.0,3.2628,3.2628,3.2498,3.2498,140800.0
2008-01-24 12:00:00,5.02,5.03,5.01,5.02,123200.0,3.2498,3.2563,3.2434,3.2498,123200.0
2008-01-24 12:05:00,5.02,5.03,5.01,5.02,139200.0,3.2498,3.2563,3.2434,3.2498,139200.0
2008-01-24 12:10:00,5.02,5.03,5.01,5.01,117600.0,3.2498,3.2563,3.2434,3.2434,117600.0
2008-01-24 12:15:00,5.0,5.02,5.0,5.01,167200.0,3.2369,3.2498,3.2369,3.2434,167200.0
2008-01-24 12:20:00,5.01,5.01,4.99,5.0,143200.0,3.2434,3.2434,3.2304,3.2369,143200.0
2008-01-24 12:25:00,5.0,5.0,4.99,5.0,130400.0,3.2369,3.2369,3.2304,3.2369,130400.0
2008-01-24 12:30:00,5.0,5.0,4.99,5.0,114400.0,3.2369,3.2369,3.2304,3.2369,114400.0
2008-01-24 12:35:00,5.0,5.0,4.97,4.97,239200.0,3.2369,3.2369,3.2175,3.2175,239200.0
2008-01-24 12:40:00,4.97,4.97,4.96,4.96,196000.0,3.2175,3.2175,3.211,3.211,196000.0
2008-01-24 12:45:00,4.96,4.99,4.96,4.99,221600.0,3.211,3.2304,3.211,3.2304,221600.0
2008-01-24 12:50:00,4.99,5.01,4.99,5.0,137600.0,3.2304,3.2434,3.2304,3.2369,137600.0
2008-01-24 12:55:00,5.0,5.01,5.0,5.01,176800.0,3.2369,3.2434,3.2369,3.2434,176800.0
2008-01-24 13:00:00,5.01,5.03,5.01,5.02,366400.0,3.2434,3.2563,3.2434,3.2498,366400.0
2008-01-24 13:05:00,5.02,5.03,5.01,5.02,228800.0,3.2498,3.2563,3.2434,3.2498,228800.0
2008-01-24 13:10:00,5.01,5.04,5.01,5.04,192000.0,3.2434,3.2628,3.2434,3.2628,192000.0
2008-01-24 13:15:00,5.04,5.05,5.03,5.04,244800.0,3.2628,3.2693,3.2563,3.2628,244800.0
2008-01-24 13:20:00,5.04,5.07,5.04,5.06,311200.0,3.2628,3.2822,3.2628,3.2757,311200.0
2008-01-24 13:25:00,5.06,5.06,5.04,5.05,291200.0,3.2757,3.2757,3.2628,3.2693,291200.0
2008-01-24 13:30:00,5.05,5.05,5.04,5.05,214400.0,3.2693,3.2693,3.2628,3.2693,214400.0
2008-01-24 13:35:00,5.05,5.05,5.03,5.03,239200.0,3.2693,3.2693,3.2563,3.2563,239200.0
2008-01-24 13:40:00,5.03,5.05,5.03,5.03,248800.0,3.2563,3.2693,3.2563,3.2563,248800.0
2008-01-24 13:45:00,5.03,5.03,5.02,5.02,224800.0,3.2563,3.2563,3.2498,3.2498,224800.0
2008-01-24 13:50:00,5.02,5.04,5.01,5.03,266400.0,3.2498,3.2628,3.2434,3.2563,266400.0
2008-01-24 13:55:00,5.04,5.04,5.02,5.03,206400.0,3.2628,3.2628,3.2498,3.2563,206400.0
2008-01-24 14:00:00,5.03,5.03,5.02,5.03,203200.0,3.2563,3.2563,3.2498,3.2563,203200.0
2008-01-24 14:05:00,5.03,5.05,5.02,5.04,237600.0,3.2563,3.2693,3.2498,3.2628,237600.0
2008-01-24 14:10:00,5.04,5.05,5.02,5.03,276000.0,3.2628,3.2693,3.2498,3.2563,276000.0
2008-01-24 14:15:00,5.03,5.03,5.01,5.02,220800.0,3.2563,3.2563,3.2434,3.2498,220800.0
2008-01-24 14:20:00,5.01,5.03,5.01,5.03,231200.0,3.2434,3.2563,3.2434,3.2563,231200.0
2008-01-24 14:25:00,5.03,5.04,5.02,5.03,226400.0,3.2563,3.2628,3.2498,3.2563,226400.0
2008-01-24 14:30:00,5.03,5.05,5.03,5.04,268000.0,3.2563,3.2693,3.2563,3.2628,268000.0
2008-01-24 14:35:00,5.04,5.05,5.03,5.05,137600.0,3.2628,3.2693,3.2563,3.2693,137600.0
2008-01-24 14:40:00,5.05,5.05,5.04,5.05,178400.0,3.2693,3.2693,3.2628,3.2693,178400.0
2008-01-24 14:45:00,5.05,5.05,5.02,5.02,151200.0,3.2693,3.2693,3.2498,3.2498,151200.0
2008-01-24 14:50:00,5.02,5.03,4.99,5.0,496800.0,3.2498,3.2563,3.2304,3.2369,496800.0
2008-01-24 14:55:00,5.0,5.01,4.98,4.99,603200.0,3.2369,3.2434,3.2239,3.2304,603200.0
2008-01-24 15:00:00,4.99,5.02,4.98,5.02,421600.0,3.2304,3.2498,3.2239,3.2498,421600.0
2008-01-24 15:05:00,5.02,5.02,4.99,4.99,292000.0,3.2498,3.2498,3.2304,3.2304,292000.0
2008-01-24 15:10:00,4.99,5.0,4.99,5.0,373600.0,3.2304,3.2369,3.2304,3.2369,373600.0
2008-01-24 15:15:00,4.99,4.99,4.97,4.99,452800.0,3.2304,3.2304,3.2175,3.2304,452800.0
2008-01-24 15:20:00,4.99,5.0,4.98,4.98,437600.0,3.2304,3.2369,3.2239,3.2239,437600.0
2008-01-24 15:25:00,4.98,5.0,4.98,4.99,340800.0,3.2239,3.2369,3.2239,3.2304,340800.0
2008-01-24 15:30:00,4.99,5.0,4.99,5.0,284800.0,3.2304,3.2369,3.2304,3.2369,284800.0
2008-01-24 15:35:00,5.0,5.0,5.0,5.0,345600.0,3.2369,3.2369,3.2369,3.2369,345600.0
2008-01-24 15:40:00,5.0,5.01,5.0,5.01,1059200.0,3.2369,3.2434,3.2369,3.2434,1059200.0
2008-01-24 15:45:00,5.01,5.02,4.99,5.02,430400.0,3.2434,3.2498,3.2304,3.2498,430400.0
2008-01-24 15:50:00,5.02,5.03,5.02,5.03,489600.0,3.2498,3.2563,3.2498,3.2563,489600.0
2008-01-24 15:55:00,5.04,5.04,5.01,5.03,888800.0,3.2628,3.2628,3.2434,3.2563,888800.0
2008-01-25 09:30:00,5.01,5.14,5.01,5.12,325600.0,3.2434,3.3275,3.2434,3.3146,325600.0
2008-01-25 09:35:00,5.12,5.12,5.0,5.0,441600.0,3.3146,3.3146,3.2369,3.2369,441600.0
2008-01-25 09:40:00,5.0,5.05,4.99,5.04,364800.0,3.2369,3.2693,3.2304,3.2628,364800.0
2008-01-25 09:45:00,5.04,5.04,4.97,4.98,628800.0,3.2628,3.2628,3.2175,3.2239,628800.0
2008-01-25 09:50:00,4.98,4.98,4.96,4.98,340000.0,3.2239,3.2239,3.211,3.2239,340000.0
2008-01-25 09:55:00,4.98,5.01,4.98,4.99,332800.0,3.2239,3.2434,3.2239,3.2304,332800.0
2008-01-25 10:00:00,4.99,4.99,4.96,4.98,277600.0,3.2304,3.2304,3.211,3.2239,277600.0
2008-01-25 10:05:00,4.98,4.98,4.93,4.93,362400.0,3.2239,3.2239,3.1916,3.1916,362400.0
2008-01-25 10:10:00,4.93,4.93,4.89,4.89,588000.0,3.1916,3.1916,3.1657,3.1657,588000.0
2008-01-25 10:15:00,4.89,4.9,4.87,4.9,572800.0,3.1657,3.1722,3.1527,3.1722,572800.0
2008-01-25 10:20:00,4.9,4.91,4.88,4.89,460800.0,3.1722,3.1786,3.1592,3.1657,460800.0
2008-01-25 10:25:00,4.88,4.93,4.88,4.9,256000.0,3.1592,3.1916,3.1592,3.1722,256000.0
2008-01-25 10:30:00,4.9,4.93,4.9,4.91,352800.0,3.1722,3.1916,3.1722,3.1786,352800.0
2008-01-25 10:35:00,4.91,4.94,4.91,4.93,304800.0,3.1786,3.1981,3.1786,3.1916,304800.0
2008-01-25 10:40:00,4.93,4.96,4.92,4.96,264000.0,3.1916,3.211,3.1851,3.211,264000.0
2008-01-25 10:45:00,4.96,4.98,4.95,4.98,228800.0,3.211,3.2239,3.2045,3.2239,228800.0
2008-01-25 10:50:00,4.98,5.0,4.96,4.98,172000.0,3.2239,3.2369,3.211,3.2239,172000.0
2008-01-25 10:55:00,4.98,4.99,4.93,4.94,212800.0,3.2239,3.2304,3.1916,3.1981,212800.0
2008-01-25 11:00:00,4.94,4.94,4.92,4.92,211200.0,3.1981,3.1981,3.1851,3.1851,211200.0
2008-01-25 11:05:00,4.92,4.97,4.92,4.96,180000.0,3.1851,3.2175,3.1851,3.211,180000.0
2008-01-25 11:10:00,4.96,4.97,4.95,4.96,160000.0,3.211,3.2175,3.2045,3.211,160000.0
2008-01-25 11:15:00,4.96,4.97,4.95,4.97,265600.0,3.211,3.2175,3.2045,3.2175,265600.0
2008-01-25 11:20:00,4.97,4.98,4.96,4.98,140000.0,3.2175,3.2239,3.211,3.2239,140000.0
2008-01-25 11:25:00,4.97,4.98,4.96,4.96,135200.0,3.2175,3.2239,3.211,3.211,135200.0
2008-01-25 11:30:00,4.97,5.0,4.96,4.99,112000.0,3.2175,3.2369,3.211,3.2304,112000.0
2008-01-25 11:35:00,4.99,5.01,4.99,5.0,152800.0,3.2304,3.2434,3.2304,3.2369,152800.0
2008-01-25 11:40:00,5.0,5.0,4.99,5.0,80000.0,3.2369,3.2369,3.2304,3.2369,80000.0
2008-01-25 11:45:00,5.0,5.02,5.0,5.0,121600.0,3.2369,3.2498,3.2369,3.2369,121600.0
2008-01-25 11:50:00,5.0,5.03,5.0,5.03,112000.0,3.2369,3.2563,3.2369,3.2563,112000.0
2008-01-25 11:55:00,5.03,5.03,5.01,5.02,131200.0,3.2563,3.2563,3.2434,3.2498,131200.0
2008-01-25 12:00:00,5.02,5.02,5.02,5.02,111200.0,3.2498,3.2498,3.2498,3.2498,111200.0
2008-01-25 12:05:00,5.02,5.04,5.01,5.01,115200.0,3.2498,3.2628,3.2434,3.2434,115200.0
2008-01-25 12:10:00,5.01,5.02,5.01,5.02,60800.0,3.2434,3.2498,3.2434,3.2498,60800.0
2008-01-25 12:15:00,5.02,5.02,5.01,5.02,86400.0,3.2498,3.2498,3.2434,3.2498,86400.0
2008-01-25 12:20:00,5.02,5.03,5.01,5.02,116000.0,3.2498,3.2563,3.2434,3.2498,116000.0
2008-01-25 12:25:00,5.02,5.03,5.0,5.01,116800.0,3.2498,3.2563,3.2369,3.2434,116800.0
2008-01-25 12:30:00,5.01,5.01,5.0,5.01,106400.0,3.2434,3.2434,3.2369,3.2434,106400.0
2008-01-25 12:35:00,5.01,5.01,4.99,4.99,119200.0,3.2434,3.2434,3.2304,3.2304,119200.0
2008-01-25 12:40:00,4.99,5.0,4.98,4.99,180000.0,3.2304,3.2369,3.2239,3.2304,180000.0
2008-01-25 12:45:00,4.99,4.99,4.95,4.96,168800.0,3.2304,3.2304,3.2045,3.211,168800.0
2008-01-25 12:50:00,4.96,4.96,4.94,4.95,346400.0,3.211,3.211,3.1981,3.2045,346400.0
2008-01-25 12:55:00,4.95,4.95,4.93,4.93,205600.0,3.2045,3.2045,3.1916,3.1916,205600.0
2008-01-25 13:00:00,4.93,4.94,4.92,4.92,243200.0,3.1916,3.1981,3.1851,3.1851,243200.0
2008-01-25 13:05:00,4.92,4.93,4.92,4.92,224000.0,3.1851,3.1916,3.1851,3.1851,224000.0
2008-01-25 13:10:00,4.93,4.95,4.93,4.95,124000.0,3.1916,3.2045,3.1916,3.2045,124000.0
2008-01-25 13:15:00,4.95,4.96,4.94,4.94,103200.0,3.2045,3.211,3.1981,3.1981,103200.0
2008-01-25 13:20:00,4.95,4.96,4.94,4.94,86400.0,3.2045,3.211,3.1981,3.1981,86400.0
2008-01-25 13:25:00,4.94,4.95,4.93,4.94,105600.0,3.1981,3.2045,3.1916,3.1981,105600.0
2008-01-25 13:30:00,4.94,4.95,4.93,4.94,96000.0,3.1981,3.2045,3.1916,3.1981,96000.0
2008-01-25 13:35:00,4.93,4.94,4.92,4.94,139200.0,3.1916,3.1981,3.1851,3.1981,139200.0
2008-01-25 13:40:00,4.94,4.95,4.93,4.95,116800.0,3.1981,3.2045,3.1916,3.2045,116800.0
2008-01-25 13:45:00,4.95,4.95,4.93,4.94,172800.0,3.2045,3.2045,3.1916,3.1981,172800.0
2008-01-25 13:50:00,4.94,4.95,4.93,4.93,192800.0,3.1981,3.2045,3.1916,3.1916,192800.0
2008-01-25 13:55:00,4.93,4.96,4.93,4.94,289600.0,3.1916,3.211,3.1916,3.1981,289600.0
2008-01-25 14:00:00,4.94,4.95,4.94,4.94,157600.0,3.1981,3.2045,3.1981,3.1981,157600.0
2008-01-25 14:05:00,4.94,4.95,4.93,4.95,173600.0,3.1981,3.2045,3.1916,3.2045,173600.0
2008-01-25 14:10:00,4.95,4.96,4.95,4.95,129600.0,3.2045,3.211,3.2045,3.2045,129600.0
2008-01-25 14:15:00,4.95,4.95,4.93,4.94,144000.0,3.2045,3.2045,3.1916,3.1981,144000.0
2008-01-25 14:20:00,4.94,4.96,4.93,4.95,165600.0,3.1981,3.211,3.1916,3.2045,165600.0
2008-01-25 14:25:00,4.95,4.95,4.93,4.93,94400.0,3.2045,3.2045,3.1916,3.1916,94400.0
2008-01-25 14:30:00,4.93,4.94,4.93,4.93,184800.0,3.1916,3.1981,3.1916,3.1916,184800.0
2008-01-25 14:35:00,4.93,4.94,4.92,4.93,238400.0,3.1916,3.1981,3.1851,3.1916,238400.0
2008-01-25 14:40:00,4.93,4.94,4.91,4.91,224000.0,3.1916,3.1981,3.1786,3.1786,224000.0
2008-01-25 14:45:00,4.91,4.92,4.89,4.89,200800.0,3.1786,3.1851,3.1657,3.1657,200800.0
2008-01-25 14:50:00,4.89,4.9,4.89,4.9,268800.0,3.1657,3.1722,3.1657,3.1722,268800.0
2008-01-25 14:55:00,4.9,4.91,4.9,4.9,171200.0,3.1722,3.1786,3.1722,3.1722,171200.0
2008-01-25 15:00:00,4.9,4.91,4.9,4.91,488000.0,3.1722,3.1786,3.1722,3.1786,488000.0
2008-01-25 15:05:00,4.91,4.91,4.88,4.9,252800.0,3.1786,3.1786,3.1592,3.1722,252800.0
2008-01-25 15:10:00,4.9,4.91,4.88,4.9,304800.0,3.1722,3.1786,3.1592,3.1722,304800.0
2008-01-25 15:15:00,4.9,4.93,4.9,4.93,308800.0,3.1722,3.1916,3.1722,3.1916,308800.0
2008-01-25 15:20:00,4.93,4.95,4.92,4.94,175200.0,3.1916,3.2045,3.1851,3.1981,175200.0
2008-01-25 15:25:00,4.93,4.94,4.92,4.93,191200.0,3.1916,3.1981,3.1851,3.1916,191200.0
2008-01-25 15:30:00,4.93,4.93,4.91,4.92,374400.0,3.1916,3.1916,3.1786,3.1851,374400.0
2008-01-25 15:35:00,4.92,4.95,4.92,4.92,284800.0,3.1851,3.2045,3.1851,3.1851,284800.0
2008-01-25 15:40:00,4.92,4.92,4.91,4.91,456800.0,3.1851,3.1851,3.1786,3.1786,456800.0
2008-01-25 15:45:00,4.91,4.92,4.9,4.9,671200.0,3.1786,3.1851,3.1722,3.1722,671200.0
2008-01-25 15:50:00,4.89,4.91,4.86,4.88,909600.0,3.1657,3.1786,3.1463,3.1592,909600.0
2008-01-25 15:55:00,4.88,4.91,4.88,4.88,614400.0,3.1592,3.1786,3.1592,3.1592,614400.0
2008-01-28 09:30:00,4.9,4.98,4.82,4.97,201600.0,3.1722,3.2239,3.1204,3.2175,201600.0
2008-01-28 09:35:00,4.96,4.96,4.9,4.9,178400.0,3.211,3.211,3.1722,3.1722,178400.0
2008-01-28 09:40:00,4.9,4.9,4.86,4.88,415200.0,3.1722,3.1722,3.1463,3.1592,415200.0
2008-01-28 09:45:00,4.88,4.93,4.88,4.93,230400.0,3.1592,3.1916,3.1592,3.1916,230400.0
2008-01-28 09:50:00,4.93,4.94,4.91,4.93,184000.0,3.1916,3.1981,3.1786,3.1916,184000.0
2008-01-28 09:55:00,4.93,4.93,4.91,4.91,326400.0,3.1916,3.1916,3.1786,3.1786,326400.0
2008-01-28 10:00:00,4.91,4.91,4.87,4.89,372000.0,3.1786,3.1786,3.1527,3.1657,372000.0
2008-01-28 10:05:00,4.89,4.9,4.84,4.84,504000.0,3.1657,3.1722,3.1333,3.1333,504000.0
2008-01-28 10:10:00,4.84,4.89,4.84,4.89,218400.0,3.1333,3.1657,3.1333,3.1657,218400.0
2008-01-28 10:15:00,4.89,4.91,4.89,4.9,221600.0,3.1657,3.1786,3.1657,3.1722,221600.0
2008-01-28 10:20:00,4.91,4.94,4.91,4.94,360000.0,3.1786,3.1981,3.1786,3.1981,360000.0
2008-01-28 10:25:00,4.94,4.96,4.93,4.95,224000.0,3.1981,3.211,3.1916,3.2045,224000.0
2008-01-28 10:30:00,4.94,4.95,4.94,4.95,146400.0,3.1981,3.2045,3.1981,3.2045,146400.0
2008-01-28 10:35:00,4.95,4.95,4.91,4.92,202400.0,3.2045,3.2045,3.1786,3.1851,202400.0
2008-01-28 10:40:00,4.93,4.95,4.92,4.95,137600.0,3.1916,3.2045,3.1851,3.2045,137600.0
2008-01-28 10:45:00,4.95,4.96,4.93,4.94,623200.0,3.2045,3.211,3.1916,3.1981,623200.0
2008-01-28 10:50:00,4.94,4.95,4.93,4.93,278400.0,3.1981,3.2045,3.1916,3.1916,278400.0
2008-01-28 10:55:00,4.93,4.94,4.93,4.94,163200.0,3.1916,3.1981,3.1916,3.1981,163200.0
2008-01-28 11:00:00,4.94,4.95,4.93,4.95,157600.0,3.1981,3.2045,3.1916,3.2045,157600.0
2008-01-28 11:05:00,4.95,4.95,4.92,4.94,317600.0,3.2045,3.2045,3.1851,3.1981,317600.0
2008-01-28 11:10:00,4.95,4.95,4.93,4.93,228000.0,3.2045,3.2045,3.1916,3.1916,228000.0
2008-01-28 11:15:00,4.93,4.94,4.9,4.91,228000.0,3.1916,3.1981,3.1722,3.1786,228000.0
2008-01-28 11:20:00,4.91,4.91,4.9,4.91,346400.0,3.1786,3.1786,3.1722,3.1786,346400.0
2008-01-28 11:25:00,4.91,4.93,4.91,4.92,196800.0,3.1786,3.1916,3.1786,3.1851,196800.0
2008-01-28 11:30:00,4.92,4.94,4.92,4.94,170400.0,3.1851,3.1981,3.1851,3.1981,170400.0
2008-01-28 11:35:00,4.94,4.95,4.94,4.94,171200.0,3.1981,3.2045,3.1981,3.1981,171200.0
2008-01-28 11:40:00,4.95,4.95,4.94,4.94,96000.0,3.2045,3.2045,3.1981,3.1981,96000.0
2008-01-28 11:45:00,4.94,4.95,4.94,4.94,206400.0,3.1981,3.2045,3.1981,3.1981,206400.0
2008-01-28 11:50:00,4.94,4.96,4.94,4.94,150400.0,3.1981,3.211,3.1981,3.1981,150400.0
2008-01-28 11:55:00,4.94,4.96,4.94,4.96,94400.0,3.1981,3.211,3.1981,3.211,94400.0
2008-01-28 12:00:00,4.95,4.95,4.94,4.94,107200.0,3.2045,3.2045,3.1981,3.1981,107200.0
2008-01-28 12:05:00,4.94,4.95,4.92,4.93,84000.0,3.1981,3.2045,3.1851,3.1916,84000.0
2008-01-28 12:10:00,4.93,4.93,4.92,4.92,76000.0,3.1916,3.1916,3.1851,3.1851,76000.0
2008-01-28 12:15:00,4.92,4.92,4.92,4.92,66400.0,3.1851,3.1851,3.1851,3.1851,66400.0
2008-01-28 12:20:00,4.92,4.93,4.92,4.93,92800.0,3.1851,3.1916,3.1851,3.1916,92800.0
2008-01-28 12:25:00,4.92,4.93,4.91,4.92,100800.0,3.1851,3.1916,3.1786,3.1851,100800.0
2008-01-28 12:30:00,4.92,4.93,4.91,4.91,88800.0,3.1851,3.1916,3.1786,3.1786,88800.0
2008-01-28 12:35:00,4.92,4.92,4.89,4.91,129600.0,3.1851,3.1851,3.1657,3.1786,129600.0
2008-01-28 12:40:00,4.91,4.93,4.9,4.93,148800.0,3.1786,3.1916,3.1722,3.1916,148800.0
2008-01-28 12:45:00,4.93,4.93,4.92,4.93,102400.0,3.1916,3.1916,3.1851,3.1916,102400.0
2008-01-28 12:50:00,4.93,4.93,4.9,4.91,172000.0,3.1916,3.1916,3.1722,3.1786,172000.0
2008-01-28 12:55:00,4.91,4.91,4.91,4.91,357600.0,3.1786,3.1786,3.1786,3.1786,357600.0
2008-01-28 13:00:00,4.91,4.93,4.91,4.93,147200.0,3.1786,3.1916,3.1786,3.1916,147200.0
2008-01-28 13:05:00,4.93,4.94,4.93,4.93,160800.0,3.1916,3.1981,3.1916,3.1916,160800.0
2008-01-28 13:10:00,4.93,4.95,4.93,4.94,148000.0,3.1916,3.2045,3.1916,3.1981,148000.0
2008-01-28 13:15:00,4.93,4.94,4.93,4.93,201600.0,3.1916,3.1981,3.1916,3.1916,201600.0
2008-01-28 13:20:00,4.93,4.94,4.93,4.94,128000.0,3.1916,3.1981,3.1916,3.1981,128000.0
2008-01-28 13:25:00,4.93,4.93,4.92,4.93,156000.0,3.1916,3.1916,3.1851,3.1916,156000.0
2008-01-28 13:30:00,4.93,4.93,4.91,4.92,138400.0,3.1916,3.1916,3.1786,3.1851,138400.0
2008-01-28 13:35:00,4.92,4.92,4.91,4.91,108000.0,3.1851,3.1851,3.1786,3.1786,108000.0
2008-01-28 13:40:00,4.91,4.92,4.91,4.91,128800.0,3.1786,3.1851,3.1786,3.1786,128800.0
2008-01-28 13:45:00,4.91,4.91,4.9,4.9,183200.0,3.1786,3.1786,3.1722,3.1722,183200.0
2008-01-28 13:50:00,4.9,4.93,4.9,4.93,197600.0,3.1722,3.1916,3.1722,3.1916,197600.0
2008-01-28 13:55:00,4.92,4.92,4.9,4.9,190400.0,3.1851,3.1851,3.1722,3.1722,190400.0
2008-01-28 14:00:00,4.91,4.92,4.9,4.91,196000.0,3.1786,3.1851,3.1722,3.1786,196000.0
2008-01-28 14:05:00,4.91,4.93,4.91,4.92,215200.0,3.1786,3.1916,3.1786,3.1851,215200.0
2008-01-28 14:10:00,4.93,4.93,4.92,4.92,279200.0,3.1916,3.1916,3.1851,3.1851,279200.0
2008-01-28 14:15:00,4.92,4.93,4.92,4.92,238400.0,3.1851,3.1916,3.1851,3.1851,238400.0
2008-01-28 14:20:00,4.92,4.93,4.92,4.92,220000.0,3.1851,3.1916,3.1851,3.1851,220000.0
2008-01-28 14:25:00,4.92,4.93,4.91,4.92,152800.0,3.1851,3.1916,3.1786,3.1851,152800.0
2008-01-28 14:30:00,4.92,4.94,4.92,4.94,184800.0,3.1851,3.1981,3.1851,3.1981,184800.0
2008-01-28 14:35:00,4.94,4.95,4.94,4.95,180000.0,3.1981,3.2045,3.1981,3.2045,180000.0
2008-01-28 14:40:00,4.95,4.95,4.94,4.95,122400.0,3.2045,3.2045,3.1981,3.2045,122400.0
2008-01-28 14:45:00,4.95,4.95,4.94,4.95,196000.0,3.2045,3.2045,3.1981,3.2045,196000.0
2008-01-28 14:50:00,4.94,4.95,4.93,4.95,232000.0,3.1981,3.2045,3.1916,3.2045,232000.0
2008-01-28 14:55:00,4.95,4.95,4.94,4.94,262400.0,3.2045,3.2045,3.1981,3.1981,262400.0
2008-01-28 15:00:00,4.94,4.96,4.94,4.95,228800.0,3.1981,3.211,3.1981,3.2045,228800.0
2008-01-28 15:05:00,4.95,4.96,4.94,4.95,204800.0,3.2045,3.211,3.1981,3.2045,204800.0
2008-01-28 15:10:00,4.94,4.95,4.92,4.92,401600.0,3.1981,3.2045,3.1851,3.1851,401600.0
2008-01-28 15:15:00,4.92,4.93,4.91,4.91,204000.0,3.1851,3.1916,3.1786,3.1786,204000.0
2008-01-28 15:20:00,4.91,4.93,4.9,4.92,295200.0,3.1786,3.1916,3.1722,3.1851,295200.0
2008-01-28 15:25:00,4.92,4.93,4.91,4.91,266400.0,3.1851,3.1916,3.1786,3.1786,266400.0
2008-01-28 15:30:00,4.92,4.94,4.91,4.93,282400.0,3.1851,3.1981,3.1786,3.1916,282400.0
2008-01-28 15:35:00,4.92,4.96,4.92,4.95,296800.0,3.1851,3.211,3.1851,3.2045,296800.0
2008-01-28 15:40:00,4.95,4.99,4.95,4.99,363200.0,3.2045,3.2304,3.2045,3.2304,363200.0
2008-01-28 15:45:00,4.99,4.99,4.97,4.98,434400.0,3.2304,3.2304,3.2175,3.2239,434400.0
2008-01-28 15:50:00,4.98,4.99,4.97,4.98,706400.0,3.2239,3.2304,3.2175,3.2239,706400.0
2008-01-28 15:55:00,4.98,5.01,4.98,5.01,907200.0,3.2239,3.2434,3.2239,3.2434,907200.0
2008-01-29 09:30:00,5.04,5.05,5.01,5.01,106400.0,3.2628,3.2693,3.2434,3.2434,106400.0
2008-01-29 09:35:00,5.01,5.03,5.01,5.03,148800.0,3.2434,3.2563,3.2434,3.2563,148800.0
2008-01-29 09:40:00,5.03,5.06,5.03,5.04,140000.0,3.2563,3.2757,3.2563,3.2628,140000.0
2008-01-29 09:45:00,5.04,5.04,4.98,4.99,334400.0,3.2628,3.2628,3.2239,3.2304,334400.0
2008-01-29 09:50:00,4.99,5.01,4.99,4.99,314400.0,3.2304,3.2434,3.2304,3.2304,314400.0
2008-01-29 09:55:00,4.99,5.03,4.99,5.0,397600.0,3.2304,3.2563,3.2304,3.2369,397600.0
2008-01-29 10:00:00,5.0,5.01,4.96,5.0,228800.0,3.2369,3.2434,3.211,3.2369,228800.0
2008-01-29 10:05:00,5.0,5.01,4.99,4.99,148000.0,3.2369,3.2434,3.2304,3.2304,148000.0
2008-01-29 10:10:00,4.99,5.03,4.99,5.03,195200.0,3.2304,3.2563,3.2304,3.2563,195200.0
2008-01-29 10:15:00,5.03,5.06,5.03,5.05,213600.0,3.2563,3.2757,3.2563,3.2693,213600.0
2008-01-29 10:20:00,5.05,5.05,5.02,5.02,203200.0,3.2693,3.2693,3.2498,3.2498,203200.0
2008-01-29 10:25:00,5.02,5.03,5.02,5.02,124000.0,3.2498,3.2563,3.2498,3.2498,124000.0
2008-01-29 10:30:00,5.02,5.03,5.0,5.0,81600.0,3.2498,3.2563,3.2369,3.2369,81600.0
2008-01-29 10:35:00,5.0,5.01,5.0,5.0,111200.0,3.2369,3.2434,3.2369,3.2369,111200.0
2008-01-29 10:40:00,5.0,5.0,4.98,4.98,188000.0,3.2369,3.2369,3.2239,3.2239,188000.0
2008-01-29 10:45:00,4.98,4.98,4.94,4.95,240000.0,3.2239,3.2239,3.1981,3.2045,240000.0
2008-01-29 10:50:00,4.95,4.95,4.94,4.94,120000.0,3.2045,3.2045,3.1981,3.1981,120000.0
2008-01-29 10:55:00,4.94,4.94,4.92,4.92,307200.0,3.1981,3.1981,3.1851,3.1851,307200.0
2008-01-29 11:00:00,4.92,4.93,4.92,4.93,316800.0,3.1851,3.1916,3.1851,3.1916,316800.0
2008-01-29 11:05:00,4.93,4.94,4.92,4.92,224800.0,3.1916,3.1981,3.1851,3.1851,224800.0
2008-01-29 11:10:00,4.92,4.92,4.9,4.9,219200.0,3.1851,3.1851,3.1722,3.1722,219200.0
2008-01-29 11:15:00,4.9,4.92,4.9,4.92,265600.0,3.1722,3.1851,3.1722,3.1851,265600.0
2008-01-29 11:20:00,4.92,4.93,4.91,4.91,388000.0,3.1851,3.1916,3.1786,3.1786,388000.0
2008-01-29 11:25:00,4.91,4.92,4.91,4.91,125600.0,3.1786,3.1851,3.1786,3.1786,125600.0
2008-01-29 11:30:00,4.91,4.94,4.91,4.94,140000.0,3.1786,3.1981,3.1786,3.1981,140000.0
2008-01-29 11:35:00,4.94,4.95,4.94,4.95,117600.0,3.1981,3.2045,3.1981,3.2045,117600.0
2008-01-29 11:40:00,4.95,4.96,4.94,4.95,67200.0,3.2045,3.211,3.1981,3.2045,67200.0
2008-01-29 11:45:00,4.94,4.95,4.94,4.95,123200.0,3.1981,3.2045,3.1981,3.2045,123200.0
2008-01-29 11:50:00,4.95,4.96,4.95,4.96,72000.0,3.2045,3.211,3.2045,3.211,72000.0
2008-01-29 11:55:00,4.96,4.97,4.96,4.97,62400.0,3.211,3.2175,3.211,3.2175,62400.0
2008-01-29 12:00:00,4.97,4.99,4.97,4.97,191200.0,3.2175,3.2304,3.2175,3.2175,191200.0
2008-01-29 12:05:00,4.97,4.97,4.96,4.97,142400.0,3.2175,3.2175,3.211,3.2175,142400.0
2008-01-29 12:10:00,4.97,4.97,4.96,4.96,92000.0,3.2175,3.2175,3.211,3.211,92000.0
2008-01-29 12:15:00,4.96,4.97,4.96,4.96,134400.0,3.211,3.2175,3.211,3.211,134400.0
2008-01-29 12:20:00,4.96,4.97,4.96,4.97,144000.0,3.211,3.2175,3.211,3.2175,144000.0
2008-01-29 12:25:00,4.97,4.97,4.95,4.96,143200.0,3.2175,3.2175,3.2045,3.211,143200.0
2008-01-29 12:30:00,4.96,4.97,4.96,4.97,76000.0,3.211,3.2175,3.211,3.2175,76000.0
2008-01-29 12:35:00,4.97,4.97,4.95,4.96,137600.0,3.2175,3.2175,3.2045,3.211,137600.0
2008-01-29 12:40:00,4.96,4.97,4.96,4.96,124000.0,3.211,3.2175,3.211,3.211,124000.0
2008-01-29 12:45:00,4.96,4.97,4.95,4.97,107200.0,3.211,3.2175,3.2045,3.2175,107200.0
2008-01-29 12:50:00,4.97,4.98,4.97,4.97,70400.0,3.2175,3.2239,3.2175,3.2175,70400.0
2008-01-29 12:55:00,4.97,4.98,4.97,4.98,219200.0,3.2175,3.2239,3.2175,3.2239,219200.0
2008-01-29 13:00:00,4.97,4.98,4.97,4.98,113600.0,3.2175,3.2239,3.2175,3.2239,113600.0
2008-01-29 13:05:00,4.98,4.99,4.98,4.99,231200.0,3.2239,3.2304,3.2239,3.2304,231200.0
2008-01-29 13:10:00,4.99,5.0,4.99,4.99,92000.0,3.2304,3.2369,3.2304,3.2304,92000.0
2008-01-29 13:15:00,4.99,5.0,4.99,5.0,120000.0,3.2304,3.2369,3.2304,3.2369,120000.0
2008-01-29 13:20:00,5.0,5.0,5.0,5.0,69600.0,3.2369,3.2369,3.2369,3.2369,69600.0
2008-01-29 13:25:00,5.0,5.02,5.0,5.01,171200.0,3.2369,3.2498,3.2369,3.2434,171200.0
2008-01-29 13:30:00,5.01,5.02,5.01,5.01,252800.0,3.2434,3.2498,3.2434,3.2434,252800.0
2008-01-29 13:35:00,5.01,5.01,5.0,5.01,442400.0,3.2434,3.2434,3.2369,3.2434,442400.0
2008-01-29 13:40:00,5.01,5.01,5.01,5.01,60000.0,3.2434,3.2434,3.2434,3.2434,60000.0
2008-01-29 13:45:00,5.01,5.01,5.0,5.0,154400.0,3.2434,3.2434,3.2369,3.2369,154400.0
2008-01-29 13:50:00,5.0,5.01,4.99,4.99,178400.0,3.2369,3.2434,3.2304,3.2304,178400.0
2008-01-29 13:55:00,4.99,5.0,4.99,4.99,137600.0,3.2304,3.2369,3.2304,3.2304,137600.0
2008-01-29 14:00:00,4.99,5.0,4.99,5.0,120800.0,3.2304,3.2369,3.2304,3.2369,120800.0
2008-01-29 14:05:00,5.0,5.0,4.99,5.0,108000.0,3.2369,3.2369,3.2304,3.2369,108000.0
2008-01-29 14:10:00,5.0,5.0,5.0,5.0,154400.0,3.2369,3.2369,3.2369,3.2369,154400.0
2008-01-29 14:15:00,5.0,5.01,5.0,5.0,267200.0,3.2369,3.2434,3.2369,3.2369,267200.0
2008-01-29 14:20:00,5.0,5.01,5.0,5.0,203200.0,3.2369,3.2434,3.2369,3.2369,203200.0
2008-01-29 14:25:00,5.0,5.01,5.0,5.0,276000.0,3.2369,3.2434,3.2369,3.2369,276000.0
2008-01-29 14:30:00,5.0,5.0,5.0,5.0,138400.0,3.2369,3.2369,3.2369,3.2369,138400.0
2008-01-29 14:35:00,5.0,5.0,4.99,4.99,124800.0,3.2369,3.2369,3.2304,3.2304,124800.0
2008-01-29 14:40:00,4.99,4.99,4.98,4.99,225600.0,3.2304,3.2304,3.2239,3.2304,225600.0
2008-01-29 14:45:00,4.98,5.0,4.98,5.0,179200.0,3.2239,3.2369,3.2239,3.2369,179200.0
2008-01-29 14:50:00,5.0,5.01,5.0,5.0,195200.0,3.2369,3.2434,3.2369,3.2369,195200.0
2008-01-29 14:55:00,5.0,5.01,5.0,5.0,180000.0,3.2369,3.2434,3.2369,3.2369,180000.0
2008-01-29 15:00:00,5.01,5.02,5.0,5.01,168800.0,3.2434,3.2498,3.2369,3.2434,168800.0
2008-01-29 15:05:00,5.01,5.02,5.01,5.02,292000.0,3.2434,3.2498,3.2434,3.2498,292000.0
2008-01-29 15:10:00,5.02,5.02,5.01,5.01,108000.0,3.2498,3.2498,3.2434,3.2434,108000.0
2008-01-29 15:15:00,5.01,5.01,5.01,5.01,170400.0,3.2434,3.2434,3.2434,3.2434,170400.0
2008-01-29 15:20:00,5.01,5.01,5.01,5.01,221600.0,3.2434,3.2434,3.2434,3.2434,221600.0
2008-01-29 15:25:00,5.01,5.01,4.99,5.0,484000.0,3.2434,3.2434,3.2304,3.2369,484000.0
2008-01-29 15:30:00,5.0,5.0,4.99,4.99,348000.0,3.2369,3.2369,3.2304,3.2304,348000.0
2008-01-29 15:35:00,4.99,5.01,4.99,4.99,331200.0,3.2304,3.2434,3.2304,3.2304,331200.0
2008-01-29 15:40:00,4.99,5.0,4.98,4.99,310400.0,3.2304,3.2369,3.2239,3.2304,310400.0
2008-01-29 15:45:00,4.99,4.99,4.98,4.99,708800.0,3.2304,3.2304,3.2239,3.2304,708800.0
2008-01-29 15:50:00,4.99,5.01,4.99,5.0,314400.0,3.2304,3.2434,3.2304,3.2369,314400.0
2008-01-29 15:55:00,5.0,5.01,5.0,5.01,500800.0,3.2369,3.2434,3.2369,3.2434,500800.0
2008-01-30 09:30:00,5.02,5.02,4.92,4.95,227200.0,3.2498,3.2498,3.1851,3.2045,227200.0
2008-01-30 09:35:00,4.95,4.97,4.95,4.97,101600.0,3.2045,3.2175,3.2045,3.2175,101600.0
2008-01-30 09:40:00,4.97,4.99,4.96,4.99,147200.0,3.2175,3.2304,3.211,3.2304,147200.0
2008-01-30 09:45:00,4.99,5.0,4.98,4.99,65600.0,3.2304,3.2369,3.2239,3.2304,65600.0
2008-01-30 09:50:00,4.99,4.99,4.98,4.98,95200.0,3.2304,3.2304,3.2239,3.2239,95200.0
2008-01-30 09:55:00,4.99,4.99,4.95,4.95,80800.0,3.2304,3.2304,3.2045,3.2045,80800.0
2008-01-30 10:00:00,4.95,4.95,4.93,4.94,239200.0,3.2045,3.2045,3.1916,3.1981,239200.0
2008-01-30 10:05:00,4.94,4.95,4.93,4.95,168800.0,3.1981,3.2045,3.1916,3.2045,168800.0
2008-01-30 10:10:00,4.95,4.97,4.95,4.96,128000.0,3.2045,3.2175,3.2045,3.211,128000.0
2008-01-30 10:15:00,4.96,4.98,4.96,4.98,162400.0,3.211,3.2239,3.211,3.2239,162400.0
2008-01-30 10:20:00,4.98,5.0,4.98,5.0,354400.0,3.2239,3.2369,3.2239,3.2369,354400.0
2008-01-30 10:25:00,5.0,5.01,5.0,5.0,221600.0,3.2369,3.2434,3.2369,3.2369,221600.0
2008-01-30 10:30:00,5.0,5.01,5.0,5.0,97600.0,3.2369,3.2434,3.2369,3.2369,97600.0
2008-01-30 10:35:00,5.01,5.01,5.0,5.01,70400.0,3.2434,3.2434,3.2369,3.2434,70400.0
2008-01-30 10:40:00,5.01,5.02,5.01,5.01,113600.0,3.2434,3.2498,3.2434,3.2434,113600.0
2008-01-30 10:45:00,5.01,5.02,5.01,5.01,64000.0,3.2434,3.2498,3.2434,3.2434,64000.0
2008-01-30 10:50:00,5.01,5.02,5.01,5.02,137600.0,3.2434,3.2498,3.2434,3.2498,137600.0
2008-01-30 10:55:00,5.01,5.02,5.0,5.01,87200.0,3.2434,3.2498,3.2369,3.2434,87200.0
2008-01-30 11:00:00,5.01,5.01,5.01,5.01,43200.0,3.2434,3.2434,3.2434,3.2434,43200.0
2008-01-30 11:05:00,5.01,5.01,5.0,5.01,74400.0,3.2434,3.2434,3.2369,3.2434,74400.0
2008-01-30 11:10:00,5.0,5.01,5.0,5.01,64000.0,3.2369,3.2434,3.2369,3.2434,64000.0
2008-01-30 11:15:00,5.01,5.01,5.0,5.0,77600.0,3.2434,3.2434,3.2369,3.2369,77600.0
2008-01-30 11:20:00,5.0,5.01,5.0,5.0,100000.0,3.2369,3.2434,3.2369,3.2369,100000.0
2008-01-30 11:25:00,5.0,5.0,4.99,5.0,134400.0,3.2369,3.2369,3.2304,3.2369,134400.0
2008-01-30 11:30:00,5.0,5.01,5.0,5.0,111200.0,3.2369,3.2434,3.2369,3.2369,111200.0
2008-01-30 11:35:00,5.0,5.01,5.0,5.01,128800.0,3.2369,3.2434,3.2369,3.2434,128800.0
2008-01-30 11:40:00,5.01,5.01,5.01,5.01,53600.0,3.2434,3.2434,3.2434,3.2434,53600.0
2008-01-30 11:45:00,5.01,5.02,5.01,5.02,66400.0,3.2434,3.2498,3.2434,3.2498,66400.0
2008-01-30 11:50:00,5.03,5.03,5.01,5.01,74400.0,3.2563,3.2563,3.2434,3.2434,74400.0
2008-01-30 11:55:00,5.0,5.02,5.0,5.01,81600.0,3.2369,3.2498,3.2369,3.2434,81600.0
2008-01-30 12:00:00,5.01,5.02,5.01,5.01,56800.0,3.2434,3.2498,3.2434,3.2434,56800.0
2008-01-30 12:05:00,5.01,5.02,5.01,5.01,84800.0,3.2434,3.2498,3.2434,3.2434,84800.0
2008-01-30 12:10:00,5.01,5.01,5.0,5.0,48800.0,3.2434,3.2434,3.2369,3.2369,48800.0
2008-01-30 12:15:00,5.0,5.0,4.99,5.0,61600.0,3.2369,3.2369,3.2304,3.2369,61600.0
2008-01-30 12:20:00,4.99,4.99,4.98,4.99,53600.0,3.2304,3.2304,3.2239,3.2304,53600.0
2008-01-30 12:25:00,4.98,4.99,4.98,4.99,43200.0,3.2239,3.2304,3.2239,3.2304,43200.0
2008-01-30 12:30:00,4.99,4.99,4.98,4.99,52000.0,3.2304,3.2304,3.2239,3.2304,52000.0
2008-01-30 12:35:00,4.98,4.99,4.98,4.98,74400.0,3.2239,3.2304,3.2239,3.2239,74400.0
2008-01-30 12:40:00,4.98,4.98,4.97,4.97,44000.0,3.2239,3.2239,3.2175,3.2175,44000.0
2008-01-30 12:45:00,4.98,4.99,4.98,4.98,50400.0,3.2239,3.2304,3.2239,3.2239,50400.0
2008-01-30 12:50:00,4.98,4.99,4.98,4.98,47200.0,3.2239,3.2304,3.2239,3.2239,47200.0
2008-01-30 12:55:00,4.98,4.99,4.98,4.99,60000.0,3.2239,3.2304,3.2239,3.2304,60000.0
2008-01-30 13:00:00,4.99,5.01,4.99,5.01,113600.0,3.2304,3.2434,3.2304,3.2434,113600.0
2008-01-30 13:05:00,5.0,5.01,5.0,5.01,93600.0,3.2369,3.2434,3.2369,3.2434,93600.0
2008-01-30 13:10:00,5.01,5.03,5.01,5.02,81600.0,3.2434,3.2563,3.2434,3.2498,81600.0
2008-01-30 13:15:00,5.02,5.04,5.02,5.02,184800.0,3.2498,3.2628,3.2498,3.2498,184800.0
2008-01-30 13:20:00,5.02,5.03,5.02,5.02,124000.0,3.2498,3.2563,3.2498,3.2498,124000.0
2008-01-30 13:25:00,5.02,5.03,5.02,5.03,79200.0,3.2498,3.2563,3.2498,3.2563,79200.0
2008-01-30 13:30:00,5.03,5.03,5.03,5.03,19200.0,3.2563,3.2563,3.2563,3.2563,19200.0
2008-01-30 13:35:00,5.03,5.03,5.03,5.03,35200.0,3.2563,3.2563,3.2563,3.2563,35200.0
2008-01-30 13:40:00,5.03,5.04,5.03,5.04,80000.0,3.2563,3.2628,3.2563,3.2628,80000.0
2008-01-30 13:45:00,5.04,5.04,5.03,5.03,72000.0,3.2628,3.2628,3.2563,3.2563,72000.0
2008-01-30 13:50:00,5.03,5.05,5.03,5.04,90400.0,3.2563,3.2693,3.2563,3.2628,90400.0
2008-01-30 13:55:00,5.04,5.05,5.04,5.04,86400.0,3.2628,3.2693,3.2628,3.2628,86400.0
2008-01-30 14:00:00,5.04,5.04,5.03,5.04,116800.0,3.2628,3.2628,3.2563,3.2628,116800.0
2008-01-30 14:05:00,5.04,5.04,5.03,5.04,196800.0,3.2628,3.2628,3.2563,3.2628,196800.0
2008-01-30 14:10:00,5.04,5.05,5.03,5.04,269600.0,3.2628,3.2693,3.2563,3.2628,269600.0
2008-01-30 14:15:00,5.05,5.1,5.04,5.07,440800.0,3.2693,3.3016,3.2628,3.2822,440800.0
2008-01-30 14:20:00,5.08,5.08,5.06,5.08,289600.0,3.2887,3.2887,3.2757,3.2887,289600.0
2008-01-30 14:25:00,5.08,5.11,5.08,5.09,416000.0,3.2887,3.3081,3.2887,3.2952,416000.0
2008-01-30 14:30:00,5.09,5.09,5.06,5.06,294400.0,3.2952,3.2952,3.2757,3.2757,294400.0
2008-01-30 14:35:00,5.06,5.06,5.01,5.01,467200.0,3.2757,3.2757,3.2434,3.2434,467200.0
2008-01-30 14:40:00,5.02,5.03,5.01,5.02,711200.0,3.2498,3.2563,3.2434,3.2498,711200.0
2008-01-30 14:45:00,5.02,5.06,5.01,5.05,232000.0,3.2498,3.2757,3.2434,3.2693,232000.0
2008-01-30 14:50:00,5.05,5.07,5.04,5.06,408000.0,3.2693,3.2822,3.2628,3.2757,408000.0
2008-01-30 14:55:00,5.06,5.09,5.06,5.09,154400.0,3.2757,3.2952,3.2757,3.2952,154400.0
2008-01-30 15:00:00,5.09,5.09,5.09,5.09,403200.0,3.2952,3.2952,3.2952,3.2952,403200.0
2008-01-30 15:05:00,5.09,5.09,5.08,5.08,728800.0,3.2952,3.2952,3.2887,3.2887,728800.0
2008-01-30 15:10:00,5.08,5.09,5.08,5.09,317600.0,3.2887,3.2952,3.2887,3.2952,317600.0
2008-01-30 15:15:00,5.09,5.09,5.06,5.07,289600.0,3.2952,3.2952,3.2757,3.2822,289600.0
2008-01-30 15:20:00,5.07,5.08,5.05,5.06,155200.0,3.2822,3.2887,3.2693,3.2757,155200.0
2008-01-30 15:25:00,5.05,5.06,5.04,5.05,1932000.0,3.2693,3.2757,3.2628,3.2693,1932000.0
2008-01-30 15:30:00,5.05,5.07,5.05,5.05,484800.0,3.2693,3.2822,3.2693,3.2693,484800.0
2008-01-30 15:35:00,5.05,5.05,5.01,5.02,313600.0,3.2693,3.2693,3.2434,3.2498,313600.0
2008-01-30 15:40:00,5.02,5.03,5.01,5.01,336800.0,3.2498,3.2563,3.2434,3.2434,336800.0
2008-01-30 15:45:00,5.01,5.01,4.99,5.0,300000.0,3.2434,3.2434,3.2304,3.2369,300000.0
2008-01-30 15:50:00,5.0,5.01,4.99,5.0,639200.0,3.2369,3.2434,3.2304,3.2369,639200.0
2008-01-30 15:55:00,5.0,5.0,4.99,4.99,715200.0,3.2369,3.2369,3.2304,3.2304,715200.0
2008-01-31 09:30:00,4.98,4.98,4.94,4.94,172800.0,3.2239,3.2239,3.1981,3.1981,172800.0
2008-01-31 09:35:00,4.94,4.96,4.92,4.93,563200.0,3.1981,3.211,3.1851,3.1916,563200.0
2008-01-31 09:40:00,4.93,4.96,4.93,4.94,164000.0,3.1916,3.211,3.1916,3.1981,164000.0
2008-01-31 09:45:00,4.95,4.96,4.94,4.96,280800.0,3.2045,3.211,3.1981,3.211,280800.0
2008-01-31 09:50:00,4.95,4.96,4.93,4.93,275200.0,3.2045,3.211,3.1916,3.1916,275200.0
2008-01-31 09:55:00,4.93,4.94,4.93,4.94,166400.0,3.1916,3.1981,3.1916,3.1981,166400.0
2008-01-31 10:00:00,4.93,4.93,4.88,4.89,189600.0,3.1916,3.1916,3.1592,3.1657,189600.0
2008-01-31 10:05:00,4.89,4.92,4.88,4.92,172800.0,3.1657,3.1851,3.1592,3.1851,172800.0
2008-01-31 10:10:00,4.92,4.93,4.92,4.93,203200.0,3.1851,3.1916,3.1851,3.1916,203200.0
2008-01-31 10:15:00,4.93,4.93,4.92,4.92,117600.0,3.1916,3.1916,3.1851,3.1851,117600.0
2008-01-31 10:20:00,4.92,4.93,4.92,4.93,116000.0,3.1851,3.1916,3.1851,3.1916,116000.0
2008-01-31 10:25:00,4.93,4.95,4.93,4.95,353600.0,3.1916,3.2045,3.1916,3.2045,353600.0
2008-01-31 10:30:00,4.95,4.98,4.95,4.98,531200.0,3.2045,3.2239,3.2045,3.2239,531200.0
2008-01-31 10:35:00,4.97,4.98,4.97,4.98,268800.0,3.2175,3.2239,3.2175,3.2239,268800.0
2008-01-31 10:40:00,4.98,5.01,4.98,4.98,278400.0,3.2239,3.2434,3.2239,3.2239,278400.0
2008-01-31 10:45:00,4.98,5.0,4.97,5.0,431200.0,3.2239,3.2369,3.2175,3.2369,431200.0
2008-01-31 10:50:00,5.0,5.0,4.99,4.99,183200.0,3.2369,3.2369,3.2304,3.2304,183200.0
2008-01-31 10:55:00,5.0,5.0,4.99,5.0,253600.0,3.2369,3.2369,3.2304,3.2369,253600.0
2008-01-31 11:00:00,5.0,5.0,4.99,5.0,397600.0,3.2369,3.2369,3.2304,3.2369,397600.0
2008-01-31 11:05:00,5.0,5.0,4.99,5.0,196000.0,3.2369,3.2369,3.2304,3.2369,196000.0
2008-01-31 11:10:00,5.0,5.0,4.99,5.0,157600.0,3.2369,3.2369,3.2304,3.2369,157600.0
2008-01-31 11:15:00,5.0,5.0,4.99,5.0,292000.0,3.2369,3.2369,3.2304,3.2369,292000.0
2008-01-31 11:20:00,5.0,5.0,4.99,5.0,213600.0,3.2369,3.2369,3.2304,3.2369,213600.0
2008-01-31 11:25:00,5.0,5.06,5.0,5.06,306400.0,3.2369,3.2757,3.2369,3.2757,306400.0
2008-01-31 11:30:00,5.06,5.06,5.04,5.05,168800.0,3.2757,3.2757,3.2628,3.2693,168800.0
2008-01-31 11:35:00,5.05,5.05,5.04,5.05,90400.0,3.2693,3.2693,3.2628,3.2693,90400.0
2008-01-31 11:40:00,5.05,5.07,5.05,5.07,116800.0,3.2693,3.2822,3.2693,3.2822,116800.0
2008-01-31 11:45:00,5.07,5.1,5.07,5.07,237600.0,3.2822,3.3016,3.2822,3.2822,237600.0
2008-01-31 11:50:00,5.08,5.08,5.06,5.07,344800.0,3.2887,3.2887,3.2757,3.2822,344800.0
2008-01-31 11:55:00,5.06,5.07,5.04,5.05,264000.0,3.2757,3.2822,3.2628,3.2693,264000.0
2008-01-31 12:00:00,5.05,5.06,5.04,5.04,244800.0,3.2693,3.2757,3.2628,3.2628,244800.0
2008-01-31 12:05:00,5.04,5.04,5.0,5.01,331200.0,3.2628,3.2628,3.2369,3.2434,331200.0
2008-01-31 12:10:00,5.01,5.01,4.97,4.99,850400.0,3.2434,3.2434,3.2175,3.2304,850400.0
2008-01-31 12:15:00,4.99,5.0,4.99,4.99,656000.0,3.2304,3.2369,3.2304,3.2304,656000.0
2008-01-31 12:20:00,4.99,5.02,4.99,5.02,368800.0,3.2304,3.2498,3.2304,3.2498,368800.0
2008-01-31 12:25:00,5.02,5.03,5.01,5.03,185600.0,3.2498,3.2563,3.2434,3.2563,185600.0
2008-01-31 12:30:00,5.03,5.05,5.02,5.03,232000.0,3.2563,3.2693,3.2498,3.2563,232000.0
2008-01-31 12:35:00,5.03,5.05,5.03,5.05,127200.0,3.2563,3.2693,3.2563,3.2693,127200.0
2008-01-31 12:40:00,5.05,5.05,5.04,5.05,175200.0,3.2693,3.2693,3.2628,3.2693,175200.0
2008-01-31 12:45:00,5.05,5.05,5.04,5.05,161600.0,3.2693,3.2693,3.2628,3.2693,161600.0
2008-01-31 12:50:00,5.05,5.05,5.04,5.05,330400.0,3.2693,3.2693,3.2628,3.2693,330400.0
2008-01-31 12:55:00,5.05,5.06,5.04,5.05,153600.0,3.2693,3.2757,3.2628,3.2693,153600.0
2008-01-31 13:00:00,5.05,5.06,5.04,5.06,283200.0,3.2693,3.2757,3.2628,3.2757,283200.0
2008-01-31 13:05:00,5.06,5.06,5.05,5.06,174400.0,3.2757,3.2757,3.2693,3.2757,174400.0
2008-01-31 13:10:00,5.06,5.08,5.05,5.07,419200.0,3.2757,3.2887,3.2693,3.2822,419200.0
2008-01-31 13:15:00,5.07,5.08,5.06,5.06,71200.0,3.2822,3.2887,3.2757,3.2757,71200.0
2008-01-31 13:20:00,5.06,5.07,5.05,5.07,124000.0,3.2757,3.2822,3.2693,3.2822,124000.0
2008-01-31 13:25:00,5.06,5.08,5.06,5.06,87200.0,3.2757,3.2887,3.2757,3.2757,87200.0
2008-01-31 13:30:00,5.07,5.08,5.07,5.08,61600.0,3.2822,3.2887,3.2822,3.2887,61600.0
2008-01-31 13:35:00,5.08,5.08,5.07,5.07,145600.0,3.2887,3.2887,3.2822,3.2822,145600.0
2008-01-31 13:40:00,5.07,5.08,5.07,5.08,200000.0,3.2822,3.2887,3.2822,3.2887,200000.0
2008-01-31 13:45:00,5.08,5.1,5.08,5.1,224000.0,3.2887,3.3016,3.2887,3.3016,224000.0
2008-01-31 13:50:00,5.1,5.1,5.08,5.08,136000.0,3.3016,3.3016,3.2887,3.2887,136000.0
2008-01-31 13:55:00,5.08,5.09,5.07,5.08,92800.0,3.2887,3.2952,3.2822,3.2887,92800.0
2008-01-31 14:00:00,5.08,5.09,5.08,5.08,169600.0,3.2887,3.2952,3.2887,3.2887,169600.0
2008-01-31 14:05:00,5.08,5.08,5.07,5.08,155200.0,3.2887,3.2887,3.2822,3.2887,155200.0
2008-01-31 14:10:00,5.08,5.1,5.07,5.08,119200.0,3.2887,3.3016,3.2822,3.2887,119200.0
2008-01-31 14:15:00,5.08,5.1,5.08,5.1,168000.0,3.2887,3.3016,3.2887,3.3016,168000.0
2008-01-31 14:20:00,5.09,5.1,5.08,5.08,315200.0,3.2952,3.3016,3.2887,3.2887,315200.0
2008-01-31 14:25:00,5.08,5.09,5.08,5.08,591200.0,3.2887,3.2952,3.2887,3.2887,591200.0
2008-01-31 14:30:00,5.08,5.09,5.08,5.09,128000.0,3.2887,3.2952,3.2887,3.2952,128000.0
2008-01-31 14:35:00,5.09,5.09,5.06,5.07,228000.0,3.2952,3.2952,3.2757,3.2822,228000.0
2008-01-31 14:40:00,5.07,5.07,5.06,5.07,180000.0,3.2822,3.2822,3.2757,3.2822,180000.0
2008-01-31 14:45:00,5.07,5.08,5.07,5.08,380000.0,3.2822,3.2887,3.2822,3.2887,380000.0
2008-01-31 14:50:00,5.08,5.08,5.06,5.07,296000.0,3.2887,3.2887,3.2757,3.2822,296000.0
2008-01-31 14:55:00,5.07,5.08,5.06,5.08,314400.0,3.2822,3.2887,3.2757,3.2887,314400.0
2008-01-31 15:00:00,5.08,5.08,5.07,5.08,407200.0,3.2887,3.2887,3.2822,3.2887,407200.0
2008-01-31 15:05:00,5.07,5.1,5.06,5.09,525600.0,3.2822,3.3016,3.2757,3.2952,525600.0
2008-01-31 15:10:00,5.09,5.11,5.09,5.11,416800.0,3.2952,3.3081,3.2952,3.3081,416800.0
2008-01-31 15:15:00,5.11,5.11,5.1,5.1,213600.0,3.3081,3.3081,3.3016,3.3016,213600.0
2008-01-31 15:20:00,5.1,5.11,5.1,5.1,291200.0,3.3016,3.3081,3.3016,3.3016,291200.0
2008-01-31 15:25:00,5.1,5.11,5.09,5.1,324800.0,3.3016,3.3081,3.2952,3.3016,324800.0
2008-01-31 15:30:00,5.1,5.1,5.09,5.09,376800.0,3.3016,3.3016,3.2952,3.2952,376800.0
2008-01-31 15:35:00,5.09,5.1,5.09,5.09,408800.0,3.2952,3.3016,3.2952,3.2952,408800.0
2008-01-31 15:40:00,5.09,5.11,5.09,5.09,305600.0,3.2952,3.3081,3.2952,3.2952,305600.0
2008-01-31 15:45:00,5.09,5.11,5.09,5.11,584800.0,3.2952,3.3081,3.2952,3.3081,584800.0
2008-01-31 15:50:00,5.11,5.11,5.04,5.06,986400.0,3.3081,3.3081,3.2628,3.2757,986400.0
2008-01-31 15:55:00,5.05,5.08,5.03,5.05,1495200.0,3.2693,3.2887,3.2563,3.2693,1495200.0
2008-02-01 09:30:00,5.03,5.03,5.02,5.02,239200.0,3.2563,3.2563,3.2498,3.2498,239200.0
2008-02-01 09:35:00,5.02,5.03,5.0,5.03,120000.0,3.2498,3.2563,3.2369,3.2563,120000.0
2008-02-01 09:40:00,5.02,5.03,5.02,5.03,145600.0,3.2498,3.2563,3.2498,3.2563,145600.0
2008-02-01 09:45:00,5.03,5.03,5.02,5.03,241600.0,3.2563,3.2563,3.2498,3.2563,241600.0
2008-02-01 09:50:00,5.03,5.03,5.03,5.03,191200.0,3.2563,3.2563,3.2563,3.2563,191200.0
2008-02-01 09:55:00,5.03,5.05,5.03,5.03,192000.0,3.2563,3.2693,3.2563,3.2563,192000.0
2008-02-01 10:00:00,5.03,5.11,5.03,5.11,491200.0,3.2563,3.3081,3.2563,3.3081,491200.0
2008-02-01 10:05:00,5.11,5.15,5.11,5.13,508800.0,3.3081,3.334,3.3081,3.3211,508800.0
2008-02-01 10:10:00,5.13,5.13,5.1,5.11,132000.0,3.3211,3.3211,3.3016,3.3081,132000.0
2008-02-01 10:15:00,5.11,5.16,5.11,5.15,213600.0,3.3081,3.3405,3.3081,3.334,213600.0
2008-02-01 10:20:00,5.15,5.16,5.1,5.11,249600.0,3.334,3.3405,3.3016,3.3081,249600.0
2008-02-01 10:25:00,5.11,5.11,5.06,5.06,228000.0,3.3081,3.3081,3.2757,3.2757,228000.0
2008-02-01 10:30:00,5.06,5.07,5.05,5.06,140000.0,3.2757,3.2822,3.2693,3.2757,140000.0
2008-02-01 10:35:00,5.06,5.09,5.05,5.09,156000.0,3.2757,3.2952,3.2693,3.2952,156000.0
2008-02-01 10:40:00,5.09,5.1,5.04,5.04,119200.0,3.2952,3.3016,3.2628,3.2628,119200.0
2008-02-01 10:45:00,5.04,5.06,5.04,5.04,165600.0,3.2628,3.2757,3.2628,3.2628,165600.0
2008-02-01 10:50:00,5.04,5.08,5.04,5.08,94400.0,3.2628,3.2887,3.2628,3.2887,94400.0
2008-02-01 10:55:00,5.08,5.08,5.05,5.06,114400.0,3.2887,3.2887,3.2693,3.2757,114400.0
2008-02-01 11:00:00,5.06,5.08,5.05,5.07,86400.0,3.2757,3.2887,3.2693,3.2822,86400.0
2008-02-01 11:05:00,5.07,5.07,5.05,5.06,94400.0,3.2822,3.2822,3.2693,3.2757,94400.0
2008-02-01 11:10:00,5.06,5.08,5.06,5.07,75200.0,3.2757,3.2887,3.2757,3.2822,75200.0
2008-02-01 11:15:00,5.07,5.08,5.07,5.07,191200.0,3.2822,3.2887,3.2822,3.2822,191200.0
2008-02-01 11:20:00,5.07,5.08,5.07,5.08,301600.0,3.2822,3.2887,3.2822,3.2887,301600.0
2008-02-01 11:25:00,5.08,5.11,5.08,5.11,145600.0,3.2887,3.3081,3.2887,3.3081,145600.0
2008-02-01 11:30:00,5.11,5.12,5.1,5.11,293600.0,3.3081,3.3146,3.3016,3.3081,293600.0
2008-02-01 11:35:00,5.11,5.13,5.11,5.13,161600.0,3.3081,3.3211,3.3081,3.3211,161600.0
2008-02-01 11:40:00,5.13,5.13,5.12,5.12,143200.0,3.3211,3.3211,3.3146,3.3146,143200.0
2008-02-01 11:45:00,5.12,5.14,5.12,5.13,92000.0,3.3146,3.3275,3.3146,3.3211,92000.0
2008-02-01 11:50:00,5.14,5.15,5.13,5.14,100000.0,3.3275,3.334,3.3211,3.3275,100000.0
2008-02-01 11:55:00,5.14,5.14,5.13,5.13,76800.0,3.3275,3.3275,3.3211,3.3211,76800.0
2008-02-01 12:00:00,5.13,5.14,5.13,5.14,170400.0,3.3211,3.3275,3.3211,3.3275,170400.0
2008-02-01 12:05:00,5.14,5.15,5.13,5.14,381600.0,3.3275,3.334,3.3211,3.3275,381600.0
2008-02-01 12:10:00,5.14,5.15,5.13,5.13,124800.0,3.3275,3.334,3.3211,3.3211,124800.0
2008-02-01 12:15:00,5.13,5.16,5.13,5.15,138400.0,3.3211,3.3405,3.3211,3.334,138400.0
2008-02-01 12:20:00,5.15,5.15,5.13,5.15,63200.0,3.334,3.334,3.3211,3.334,63200.0
2008-02-01 12:25:00,5.14,5.17,5.14,5.16,153600.0,3.3275,3.347,3.3275,3.3405,153600.0
2008-02-01 12:30:00,5.16,5.16,5.15,5.15,112000.0,3.3405,3.3405,3.334,3.334,112000.0
2008-02-01 12:35:00,5.15,5.15,5.14,5.15,172800.0,3.334,3.334,3.3275,3.334,172800.0
2008-02-01 12:40:00,5.14,5.16,5.14,5.16,87200.0,3.3275,3.3405,3.3275,3.3405,87200.0
2008-02-01 12:45:00,5.16,5.16,5.13,5.14,68000.0,3.3405,3.3405,3.3211,3.3275,68000.0
2008-02-01 12:50:00,5.14,5.14,5.14,5.14,32000.0,3.3275,3.3275,3.3275,3.3275,32000.0
2008-02-01 12:55:00,5.14,5.15,5.13,5.14,99200.0,3.3275,3.334,3.3211,3.3275,99200.0
2008-02-01 13:00:00,5.14,5.16,5.14,5.15,88000.0,3.3275,3.3405,3.3275,3.334,88000.0
2008-02-01 13:05:00,5.15,5.16,5.15,5.15,102400.0,3.334,3.3405,3.334,3.334,102400.0
2008-02-01 13:10:00,5.15,5.15,5.15,5.15,39200.0,3.334,3.334,3.334,3.334,39200.0
2008-02-01 13:15:00,5.15,5.16,5.14,5.14,148000.0,3.334,3.3405,3.3275,3.3275,148000.0
2008-02-01 13:20:00,5.14,5.16,5.13,5.16,88800.0,3.3275,3.3405,3.3211,3.3405,88800.0
2008-02-01 13:25:00,5.16,5.17,5.16,5.16,46400.0,3.3405,3.347,3.3405,3.3405,46400.0
2008-02-01 13:30:00,5.16,5.17,5.15,5.16,74400.0,3.3405,3.347,3.334,3.3405,74400.0
2008-02-01 13:35:00,5.16,5.16,5.14,5.15,40800.0,3.3405,3.3405,3.3275,3.334,40800.0
2008-02-01 13:40:00,5.14,5.14,5.14,5.14,22400.0,3.3275,3.3275,3.3275,3.3275,22400.0
2008-02-01 13:45:00,5.14,5.16,5.14,5.15,76000.0,3.3275,3.3405,3.3275,3.334,76000.0
2008-02-01 13:50:00,5.15,5.16,5.15,5.15,92000.0,3.334,3.3405,3.334,3.334,92000.0
2008-02-01 13:55:00,5.15,5.16,5.13,5.14,114400.0,3.334,3.3405,3.3211,3.3275,114400.0
2008-02-01 14:00:00,5.13,5.14,5.13,5.13,153600.0,3.3211,3.3275,3.3211,3.3211,153600.0
2008-02-01 14:05:00,5.14,5.16,5.14,5.15,154400.0,3.3275,3.3405,3.3275,3.334,154400.0
2008-02-01 14:10:00,5.15,5.17,5.15,5.16,81600.0,3.334,3.347,3.334,3.3405,81600.0
2008-02-01 14:15:00,5.16,5.17,5.16,5.17,80000.0,3.3405,3.347,3.3405,3.347,80000.0
2008-02-01 14:20:00,5.17,5.18,5.16,5.17,148000.0,3.347,3.3534,3.3405,3.347,148000.0
2008-02-01 14:25:00,5.17,5.18,5.17,5.17,183200.0,3.347,3.3534,3.347,3.347,183200.0
2008-02-01 14:30:00,5.17,5.18,5.17,5.17,155200.0,3.347,3.3534,3.347,3.347,155200.0
2008-02-01 14:35:00,5.17,5.19,5.17,5.18,224800.0,3.347,3.3599,3.347,3.3534,224800.0
2008-02-01 14:40:00,5.19,5.2,5.19,5.2,160800.0,3.3599,3.3664,3.3599,3.3664,160800.0
2008-02-01 14:45:00,5.19,5.2,5.18,5.18,94400.0,3.3599,3.3664,3.3534,3.3534,94400.0
2008-02-01 14:50:00,5.18,5.21,5.18,5.2,149600.0,3.3534,3.3728,3.3534,3.3664,149600.0
2008-02-01 14:55:00,5.19,5.2,5.18,5.19,224000.0,3.3599,3.3664,3.3534,3.3599,224000.0
2008-02-01 15:00:00,5.19,5.19,5.18,5.18,274400.0,3.3599,3.3599,3.3534,3.3534,274400.0
2008-02-01 15:05:00,5.18,5.2,5.18,5.2,165600.0,3.3534,3.3664,3.3534,3.3664,165600.0
2008-02-01 15:10:00,5.2,5.21,5.2,5.2,101600.0,3.3664,3.3728,3.3664,3.3664,101600.0
2008-02-01 15:15:00,5.2,5.21,5.19,5.21,200800.0,3.3664,3.3728,3.3599,3.3728,200800.0
2008-02-01 15:20:00,5.21,5.21,5.19,5.2,187200.0,3.3728,3.3728,3.3599,3.3664,187200.0
2008-02-01 15:25:00,5.2,5.22,5.2,5.21,108800.0,3.3664,3.3793,3.3664,3.3728,108800.0
2008-02-01 15:30:00,5.21,5.21,5.2,5.2,271200.0,3.3728,3.3728,3.3664,3.3664,271200.0
2008-02-01 15:35:00,5.2,5.21,5.19,5.2,180800.0,3.3664,3.3728,3.3599,3.3664,180800.0
2008-02-01 15:40:00,5.2,5.25,5.2,5.24,607200.0,3.3664,3.3987,3.3664,3.3923,607200.0
2008-02-01 15:45:00,5.24,5.24,5.22,5.24,304000.0,3.3923,3.3923,3.3793,3.3923,304000.0
2008-02-01 15:50:00,5.24,5.26,5.24,5.26,720800.0,3.3923,3.4052,3.3923,3.4052,720800.0
2008-02-01 15:55:00,5.26,5.26,5.23,5.23,636800.0,3.4052,3.4052,3.3858,3.3858,636800.0
2008-02-04 09:30:00,5.24,5.25,5.21,5.21,150400.0,3.3923,3.3987,3.3728,3.3728,150400.0
2008-02-04 09:35:00,5.21,5.22,5.17,5.18,230400.0,3.3728,3.3793,3.347,3.3534,230400.0
2008-02-04 09:40:00,5.18,5.18,5.15,5.16,97600.0,3.3534,3.3534,3.334,3.3405,97600.0
2008-02-04 09:45:00,5.16,5.17,5.14,5.15,180000.0,3.3405,3.347,3.3275,3.334,180000.0
2008-02-04 09:50:00,5.15,5.15,5.12,5.12,114400.0,3.334,3.334,3.3146,3.3146,114400.0
2008-02-04 09:55:00,5.12,5.13,5.12,5.12,108000.0,3.3146,3.3211,3.3146,3.3146,108000.0
2008-02-04 10:00:00,5.12,5.12,5.08,5.1,204800.0,3.3146,3.3146,3.2887,3.3016,204800.0
2008-02-04 10:05:00,5.1,5.11,5.1,5.1,137600.0,3.3016,3.3081,3.3016,3.3016,137600.0
2008-02-04 10:10:00,5.1,5.13,5.09,5.13,61600.0,3.3016,3.3211,3.2952,3.3211,61600.0
2008-02-04 10:15:00,5.12,5.13,5.12,5.12,87200.0,3.3146,3.3211,3.3146,3.3146,87200.0
2008-02-04 10:20:00,5.12,5.13,5.11,5.12,433600.0,3.3146,3.3211,3.3081,3.3146,433600.0
2008-02-04 10:25:00,5.12,5.13,5.12,5.13,392000.0,3.3146,3.3211,3.3146,3.3211,392000.0
2008-02-04 10:30:00,5.12,5.13,5.11,5.13,187200.0,3.3146,3.3211,3.3081,3.3211,187200.0
2008-02-04 10:35:00,5.13,5.14,5.11,5.12,122400.0,3.3211,3.3275,3.3081,3.3146,122400.0
2008-02-04 10:40:00,5.12,5.13,5.12,5.13,63200.0,3.3146,3.3211,3.3146,3.3211,63200.0
2008-02-04 10:45:00,5.13,5.13,5.12,5.13,66400.0,3.3211,3.3211,3.3146,3.3211,66400.0
2008-02-04 10:50:00,5.13,5.14,5.13,5.14,204800.0,3.3211,3.3275,3.3211,3.3275,204800.0
2008-02-04 10:55:00,5.14,5.15,5.13,5.13,170400.0,3.3275,3.334,3.3211,3.3211,170400.0
2008-02-04 11:00:00,5.14,5.15,5.14,5.15,94400.0,3.3275,3.334,3.3275,3.334,94400.0
2008-02-04 11:05:00,5.15,5.17,5.14,5.16,139200.0,3.334,3.347,3.3275,3.3405,139200.0
2008-02-04 11:10:00,5.15,5.17,5.14,5.14,284800.0,3.334,3.347,3.3275,3.3275,284800.0
2008-02-04 11:15:00,5.14,5.15,5.14,5.14,202400.0,3.3275,3.334,3.3275,3.3275,202400.0
2008-02-04 11:20:00,5.14,5.15,5.14,5.14,152800.0,3.3275,3.334,3.3275,3.3275,152800.0
2008-02-04 11:25:00,5.14,5.15,5.14,5.15,71200.0,3.3275,3.334,3.3275,3.334,71200.0
2008-02-04 11:30:00,5.15,5.15,5.15,5.15,220800.0,3.334,3.334,3.334,3.334,220800.0
2008-02-04 11:35:00,5.15,5.15,5.13,5.13,116800.0,3.334,3.334,3.3211,3.3211,116800.0
2008-02-04 11:40:00,5.13,5.14,5.13,5.13,77600.0,3.3211,3.3275,3.3211,3.3211,77600.0
2008-02-04 11:45:00,5.13,5.14,5.13,5.14,36000.0,3.3211,3.3275,3.3211,3.3275,36000.0
2008-02-04 11:50:00,5.14,5.14,5.13,5.14,37600.0,3.3275,3.3275,3.3211,3.3275,37600.0
2008-02-04 11:55:00,5.14,5.14,5.12,5.12,61600.0,3.3275,3.3275,3.3146,3.3146,61600.0
2008-02-04 12:00:00,5.12,5.13,5.12,5.12,52000.0,3.3146,3.3211,3.3146,3.3146,52000.0
2008-02-04 12:05:00,5.12,5.13,5.12,5.13,44000.0,3.3146,3.3211,3.3146,3.3211,44000.0
2008-02-04 12:10:00,5.13,5.13,5.13,5.13,35200.0,3.3211,3.3211,3.3211,3.3211,35200.0
2008-02-04 12:15:00,5.13,5.15,5.13,5.15,177600.0,3.3211,3.334,3.3211,3.334,177600.0
2008-02-04 12:20:00,5.15,5.15,5.14,5.14,113600.0,3.334,3.334,3.3275,3.3275,113600.0
2008-02-04 12:25:00,5.14,5.14,5.13,5.13,68800.0,3.3275,3.3275,3.3211,3.3211,68800.0
2008-02-04 12:30:00,5.14,5.14,5.13,5.14,76000.0,3.3275,3.3275,3.3211,3.3275,76000.0
2008-02-04 12:35:00,5.14,5.14,5.12,5.13,121600.0,3.3275,3.3275,3.3146,3.3211,121600.0
2008-02-04 12:40:00,5.13,5.13,5.13,5.13,72000.0,3.3211,3.3211,3.3211,3.3211,72000.0
2008-02-04 12:45:00,5.13,5.13,5.13,5.13,47200.0,3.3211,3.3211,3.3211,3.3211,47200.0
2008-02-04 12:50:00,5.13,5.13,5.11,5.12,117600.0,3.3211,3.3211,3.3081,3.3146,117600.0
2008-02-04 12:55:00,5.12,5.13,5.12,5.12,70400.0,3.3146,3.3211,3.3146,3.3146,70400.0
2008-02-04 13:00:00,5.12,5.13,5.12,5.12,40000.0,3.3146,3.3211,3.3146,3.3146,40000.0
2008-02-04 13:05:00,5.12,5.12,5.11,5.11,135200.0,3.3146,3.3146,3.3081,3.3081,135200.0
2008-02-04 13:10:00,5.11,5.12,5.11,5.12,107200.0,3.3081,3.3146,3.3081,3.3146,107200.0
2008-02-04 13:15:00,5.12,5.12,5.11,5.12,40800.0,3.3146,3.3146,3.3081,3.3146,40800.0
2008-02-04 13:20:00,5.12,5.12,5.11,5.11,45600.0,3.3146,3.3146,3.3081,3.3081,45600.0
2008-02-04 13:25:00,5.11,5.11,5.1,5.1,67200.0,3.3081,3.3081,3.3016,3.3016,67200.0
2008-02-04 13:30:00,5.1,5.11,5.1,5.11,68000.0,3.3016,3.3081,3.3016,3.3081,68000.0
2008-02-04 13:35:00,5.1,5.12,5.1,5.12,68800.0,3.3016,3.3146,3.3016,3.3146,68800.0
2008-02-04 13:40:00,5.12,5.13,5.12,5.13,99200.0,3.3146,3.3211,3.3146,3.3211,99200.0
2008-02-04 13:45:00,5.13,5.14,5.12,5.13,122400.0,3.3211,3.3275,3.3146,3.3211,122400.0
2008-02-04 13:50:00,5.12,5.13,5.12,5.12,113600.0,3.3146,3.3211,3.3146,3.3146,113600.0
2008-02-04 13:55:00,5.13,5.13,5.12,5.13,89600.0,3.3211,3.3211,3.3146,3.3211,89600.0
2008-02-04 14:00:00,5.12,5.13,5.12,5.12,74400.0,3.3146,3.3211,3.3146,3.3146,74400.0
2008-02-04 14:05:00,5.12,5.13,5.12,5.13,91200.0,3.3146,3.3211,3.3146,3.3211,91200.0
2008-02-04 14:10:00,5.13,5.13,5.12,5.12,70400.0,3.3211,3.3211,3.3146,3.3146,70400.0
2008-02-04 14:15:00,5.12,5.12,5.11,5.12,94400.0,3.3146,3.3146,3.3081,3.3146,94400.0
2008-02-04 14:20:00,5.12,5.13,5.12,5.13,84000.0,3.3146,3.3211,3.3146,3.3211,84000.0
2008-02-04 14:25:00,5.13,5.13,5.13,5.13,108800.0,3.3211,3.3211,3.3211,3.3211,108800.0
2008-02-04 14:30:00,5.13,5.13,5.11,5.11,116800.0,3.3211,3.3211,3.3081,3.3081,116800.0
2008-02-04 14:35:00,5.11,5.11,5.11,5.11,106400.0,3.3081,3.3081,3.3081,3.3081,106400.0
2008-02-04 14:40:00,5.11,5.12,5.1,5.12,112000.0,3.3081,3.3146,3.3016,3.3146,112000.0
2008-02-04 14:45:00,5.12,5.13,5.12,5.13,97600.0,3.3146,3.3211,3.3146,3.3211,97600.0
2008-02-04 14:50:00,5.13,5.13,5.11,5.12,117600.0,3.3211,3.3211,3.3081,3.3146,117600.0
2008-02-04 14:55:00,5.12,5.14,5.11,5.12,117600.0,3.3146,3.3275,3.3081,3.3146,117600.0
2008-02-04 15:00:00,5.13,5.13,5.12,5.13,204000.0,3.3211,3.3211,3.3146,3.3211,204000.0
2008-02-04 15:05:00,5.13,5.14,5.12,5.13,123200.0,3.3211,3.3275,3.3146,3.3211,123200.0
2008-02-04 15:10:00,5.13,5.14,5.13,5.13,146400.0,3.3211,3.3275,3.3211,3.3211,146400.0
2008-02-04 15:15:00,5.13,5.13,5.12,5.13,184800.0,3.3211,3.3211,3.3146,3.3211,184800.0
2008-02-04 15:20:00,5.12,5.13,5.12,5.12,191200.0,3.3146,3.3211,3.3146,3.3146,191200.0
2008-02-04 15:25:00,5.12,5.13,5.12,5.13,144800.0,3.3146,3.3211,3.3146,3.3211,144800.0
2008-02-04 15:30:00,5.13,5.13,5.12,5.13,85600.0,3.3211,3.3211,3.3146,3.3211,85600.0
2008-02-04 15:35:00,5.12,5.13,5.12,5.13,162400.0,3.3146,3.3211,3.3146,3.3211,162400.0
2008-02-04 15:40:00,5.13,5.13,5.13,5.13,422400.0,3.3211,3.3211,3.3211,3.3211,422400.0
2008-02-04 15:45:00,5.13,5.15,5.13,5.14,946400.0,3.3211,3.334,3.3211,3.3275,946400.0
2008-02-04 15:50:00,5.14,5.15,5.13,5.14,252000.0,3.3275,3.334,3.3211,3.3275,252000.0
2008-02-04 15:55:00,5.14,5.14,5.13,5.13,515200.0,3.3275,3.3275,3.3211,3.3211,515200.0
2008-02-05 09:30:00,4.99,5.01,4.91,5.0,244000.0,3.2304,3.2434,3.1786,3.2369,244000.0
2008-02-05 09:35:00,5.01,5.02,4.96,4.97,262400.0,3.2434,3.2498,3.211,3.2175,262400.0
2008-02-05 09:40:00,4.97,5.01,4.97,5.0,306400.0,3.2175,3.2434,3.2175,3.2369,306400.0
2008-02-05 09:45:00,4.99,5.01,4.99,5.01,412000.0,3.2304,3.2434,3.2304,3.2434,412000.0
2008-02-05 09:50:00,5.0,5.03,5.0,5.01,216000.0,3.2369,3.2563,3.2369,3.2434,216000.0
2008-02-05 09:55:00,5.02,5.07,5.02,5.06,293600.0,3.2498,3.2822,3.2498,3.2757,293600.0
2008-02-05 10:00:00,5.06,5.09,5.06,5.06,388800.0,3.2757,3.2952,3.2757,3.2757,388800.0
2008-02-05 10:05:00,5.06,5.09,5.06,5.08,147200.0,3.2757,3.2952,3.2757,3.2887,147200.0
2008-02-05 10:10:00,5.09,5.09,5.06,5.07,225600.0,3.2952,3.2952,3.2757,3.2822,225600.0
2008-02-05 10:15:00,5.07,5.07,5.05,5.05,248000.0,3.2822,3.2822,3.2693,3.2693,248000.0
2008-02-05 10:20:00,5.05,5.06,5.05,5.05,209600.0,3.2693,3.2757,3.2693,3.2693,209600.0
2008-02-05 10:25:00,5.05,5.07,5.05,5.07,116000.0,3.2693,3.2822,3.2693,3.2822,116000.0
2008-02-05 10:30:00,5.07,5.09,5.06,5.06,112800.0,3.2822,3.2952,3.2757,3.2757,112800.0
2008-02-05 10:35:00,5.06,5.08,5.06,5.07,60800.0,3.2757,3.2887,3.2757,3.2822,60800.0
2008-02-05 10:40:00,5.07,5.07,5.05,5.05,96000.0,3.2822,3.2822,3.2693,3.2693,96000.0
2008-02-05 10:45:00,5.05,5.07,5.04,5.06,131200.0,3.2693,3.2822,3.2628,3.2757,131200.0
2008-02-05 10:50:00,5.06,5.08,5.05,5.08,153600.0,3.2757,3.2887,3.2693,3.2887,153600.0
2008-02-05 10:55:00,5.08,5.08,5.07,5.07,89600.0,3.2887,3.2887,3.2822,3.2822,89600.0
2008-02-05 11:00:00,5.06,5.06,5.05,5.05,95200.0,3.2757,3.2757,3.2693,3.2693,95200.0
2008-02-05 11:05:00,5.05,5.05,5.02,5.03,229600.0,3.2693,3.2693,3.2498,3.2563,229600.0
2008-02-05 11:10:00,5.03,5.04,5.02,5.03,171200.0,3.2563,3.2628,3.2498,3.2563,171200.0
2008-02-05 11:15:00,5.03,5.04,5.02,5.02,81600.0,3.2563,3.2628,3.2498,3.2498,81600.0
2008-02-05 11:20:00,5.02,5.03,5.01,5.02,132800.0,3.2498,3.2563,3.2434,3.2498,132800.0
2008-02-05 11:25:00,5.02,5.02,5.01,5.02,89600.0,3.2498,3.2498,3.2434,3.2498,89600.0
2008-02-05 11:30:00,5.02,5.03,5.02,5.03,70400.0,3.2498,3.2563,3.2498,3.2563,70400.0
2008-02-05 11:35:00,5.03,5.05,5.03,5.05,78400.0,3.2563,3.2693,3.2563,3.2693,78400.0
2008-02-05 11:40:00,5.05,5.05,5.04,5.04,57600.0,3.2693,3.2693,3.2628,3.2628,57600.0
2008-02-05 11:45:00,5.04,5.05,5.04,5.04,150400.0,3.2628,3.2693,3.2628,3.2628,150400.0
2008-02-05 11:50:00,5.04,5.04,5.04,5.04,74400.0,3.2628,3.2628,3.2628,3.2628,74400.0
2008-02-05 11:55:00,5.04,5.05,5.04,5.04,87200.0,3.2628,3.2693,3.2628,3.2628,87200.0
2008-02-05 12:00:00,5.04,5.04,5.03,5.04,44000.0,3.2628,3.2628,3.2563,3.2628,44000.0
2008-02-05 12:05:00,5.04,5.05,5.04,5.04,60000.0,3.2628,3.2693,3.2628,3.2628,60000.0
2008-02-05 12:10:00,5.04,5.05,5.04,5.05,92800.0,3.2628,3.2693,3.2628,3.2693,92800.0
2008-02-05 12:15:00,5.05,5.05,5.04,5.05,140800.0,3.2693,3.2693,3.2628,3.2693,140800.0
2008-02-05 12:20:00,5.04,5.05,5.04,5.05,188800.0,3.2628,3.2693,3.2628,3.2693,188800.0
2008-02-05 12:25:00,5.05,5.07,5.05,5.06,118400.0,3.2693,3.2822,3.2693,3.2757,118400.0
2008-02-05 12:30:00,5.06,5.06,5.05,5.06,62400.0,3.2757,3.2757,3.2693,3.2757,62400.0
2008-02-05 12:35:00,5.05,5.06,5.03,5.04,107200.0,3.2693,3.2757,3.2563,3.2628,107200.0
2008-02-05 12:40:00,5.04,5.06,5.04,5.05,37600.0,3.2628,3.2757,3.2628,3.2693,37600.0
2008-02-05 12:45:00,5.05,5.06,5.05,5.05,109600.0,3.2693,3.2757,3.2693,3.2693,109600.0
2008-02-05 12:50:00,5.05,5.05,5.05,5.05,66400.0,3.2693,3.2693,3.2693,3.2693,66400.0
2008-02-05 12:55:00,5.05,5.05,5.05,5.05,62400.0,3.2693,3.2693,3.2693,3.2693,62400.0
2008-02-05 13:00:00,5.05,5.05,5.04,5.04,116800.0,3.2693,3.2693,3.2628,3.2628,116800.0
2008-02-05 13:05:00,5.04,5.04,5.0,5.0,125600.0,3.2628,3.2628,3.2369,3.2369,125600.0
2008-02-05 13:10:00,5.01,5.01,5.0,5.0,108800.0,3.2434,3.2434,3.2369,3.2369,108800.0
2008-02-05 13:15:00,5.0,5.01,5.0,5.01,69600.0,3.2369,3.2434,3.2369,3.2434,69600.0
2008-02-05 13:20:00,5.01,5.03,5.01,5.03,194400.0,3.2434,3.2563,3.2434,3.2563,194400.0
2008-02-05 13:25:00,5.03,5.04,5.03,5.03,115200.0,3.2563,3.2628,3.2563,3.2563,115200.0
2008-02-05 13:30:00,5.03,5.04,5.01,5.01,150400.0,3.2563,3.2628,3.2434,3.2434,150400.0
2008-02-05 13:35:00,5.01,5.02,5.01,5.01,112000.0,3.2434,3.2498,3.2434,3.2434,112000.0
2008-02-05 13:40:00,5.01,5.01,4.99,5.0,205600.0,3.2434,3.2434,3.2304,3.2369,205600.0
2008-02-05 13:45:00,4.99,5.02,4.99,5.0,364000.0,3.2304,3.2498,3.2304,3.2369,364000.0
2008-02-05 13:50:00,5.0,5.01,5.0,5.0,384000.0,3.2369,3.2434,3.2369,3.2369,384000.0
2008-02-05 13:55:00,5.0,5.01,5.0,5.0,200800.0,3.2369,3.2434,3.2369,3.2369,200800.0
2008-02-05 14:00:00,5.0,5.0,4.99,4.99,168800.0,3.2369,3.2369,3.2304,3.2304,168800.0
2008-02-05 14:05:00,4.99,5.02,4.99,5.02,504800.0,3.2304,3.2498,3.2304,3.2498,504800.0
2008-02-05 14:10:00,5.02,5.03,5.02,5.02,140000.0,3.2498,3.2563,3.2498,3.2498,140000.0
2008-02-05 14:15:00,5.02,5.02,5.01,5.02,410400.0,3.2498,3.2498,3.2434,3.2498,410400.0
2008-02-05 14:20:00,5.02,5.03,5.02,5.03,133600.0,3.2498,3.2563,3.2498,3.2563,133600.0
2008-02-05 14:25:00,5.03,5.04,5.03,5.03,148800.0,3.2563,3.2628,3.2563,3.2563,148800.0
2008-02-05 14:30:00,5.03,5.05,5.03,5.04,316800.0,3.2563,3.2693,3.2563,3.2628,316800.0
2008-02-05 14:35:00,5.04,5.07,5.04,5.06,275200.0,3.2628,3.2822,3.2628,3.2757,275200.0
2008-02-05 14:40:00,5.06,5.07,5.05,5.06,323200.0,3.2757,3.2822,3.2693,3.2757,323200.0
2008-02-05 14:45:00,5.06,5.06,5.04,5.05,182400.0,3.2757,3.2757,3.2628,3.2693,182400.0
2008-02-05 14:50:00,5.05,5.05,5.04,5.05,318400.0,3.2693,3.2693,3.2628,3.2693,318400.0
2008-02-05 14:55:00,5.04,5.05,5.03,5.03,200800.0,3.2628,3.2693,3.2563,3.2563,200800.0
2008-02-05 15:00:00,5.03,5.03,5.01,5.02,172000.0,3.2563,3.2563,3.2434,3.2498,172000.0
2008-02-05 15:05:00,5.02,5.02,5.01,5.01,242400.0,3.2498,3.2498,3.2434,3.2434,242400.0
2008-02-05 15:10:00,5.01,5.02,5.01,5.02,302400.0,3.2434,3.2498,3.2434,3.2498,302400.0
2008-02-05 15:15:00,5.02,5.02,5.0,5.01,276000.0,3.2498,3.2498,3.2369,3.2434,276000.0
2008-02-05 15:20:00,5.01,5.01,5.0,5.0,184800.0,3.2434,3.2434,3.2369,3.2369,184800.0
2008-02-05 15:25:00,5.0,5.01,5.0,5.0,368800.0,3.2369,3.2434,3.2369,3.2369,368800.0
2008-02-05 15:30:00,5.0,5.01,4.99,5.0,392000.0,3.2369,3.2434,3.2304,3.2369,392000.0
2008-02-05 15:35:00,5.0,5.01,5.0,5.01,450400.0,3.2369,3.2434,3.2369,3.2434,450400.0
2008-02-05 15:40:00,5.01,5.02,5.0,5.0,684000.0,3.2434,3.2498,3.2369,3.2369,684000.0
2008-02-05 15:45:00,5.0,5.01,4.98,4.99,501600.0,3.2369,3.2434,3.2239,3.2304,501600.0
2008-02-05 15:50:00,4.99,5.0,4.98,4.99,514400.0,3.2304,3.2369,3.2239,3.2304,514400.0
2008-02-05 15:55:00,4.98,4.99,4.98,4.98,637600.0,3.2239,3.2304,3.2239,3.2239,637600.0
2008-02-06 09:30:00,5.03,5.03,4.99,5.0,156800.0,3.2563,3.2563,3.2304,3.2369,156800.0
2008-02-06 09:35:00,5.0,5.02,4.99,5.02,92000.0,3.2369,3.2498,3.2304,3.2498,92000.0
2008-02-06 09:40:00,5.02,5.03,4.99,4.99,152000.0,3.2498,3.2563,3.2304,3.2304,152000.0
2008-02-06 09:45:00,4.99,5.0,4.98,4.98,66400.0,3.2304,3.2369,3.2239,3.2239,66400.0
2008-02-06 09:50:00,4.98,5.02,4.98,5.0,116800.0,3.2239,3.2498,3.2239,3.2369,116800.0
2008-02-06 09:55:00,5.0,5.01,4.99,5.0,94400.0,3.2369,3.2434,3.2304,3.2369,94400.0
2008-02-06 10:00:00,5.0,5.06,5.0,5.06,104000.0,3.2369,3.2757,3.2369,3.2757,104000.0
2008-02-06 10:05:00,5.05,5.05,5.02,5.03,95200.0,3.2693,3.2693,3.2498,3.2563,95200.0
2008-02-06 10:10:00,5.03,5.06,5.03,5.03,94400.0,3.2563,3.2757,3.2563,3.2563,94400.0
2008-02-06 10:15:00,5.03,5.04,5.01,5.01,199200.0,3.2563,3.2628,3.2434,3.2434,199200.0
2008-02-06 10:20:00,5.01,5.02,4.98,4.98,132000.0,3.2434,3.2498,3.2239,3.2239,132000.0
2008-02-06 10:25:00,4.98,5.0,4.97,5.0,209600.0,3.2239,3.2369,3.2175,3.2369,209600.0
2008-02-06 10:30:00,5.0,5.01,4.99,5.0,197600.0,3.2369,3.2434,3.2304,3.2369,197600.0
2008-02-06 10:35:00,4.99,5.04,4.99,5.04,180800.0,3.2304,3.2628,3.2304,3.2628,180800.0
2008-02-06 10:40:00,5.03,5.06,5.03,5.05,131200.0,3.2563,3.2757,3.2563,3.2693,131200.0
2008-02-06 10:45:00,5.05,5.05,5.03,5.03,129600.0,3.2693,3.2693,3.2563,3.2563,129600.0
2008-02-06 10:50:00,5.03,5.03,5.01,5.02,96000.0,3.2563,3.2563,3.2434,3.2498,96000.0
2008-02-06 10:55:00,5.02,5.03,5.0,5.01,72000.0,3.2498,3.2563,3.2369,3.2434,72000.0
2008-02-06 11:00:00,5.01,5.03,5.0,5.03,103200.0,3.2434,3.2563,3.2369,3.2563,103200.0
2008-02-06 11:05:00,5.03,5.04,5.03,5.03,66400.0,3.2563,3.2628,3.2563,3.2563,66400.0
2008-02-06 11:10:00,5.03,5.03,5.02,5.03,55200.0,3.2563,3.2563,3.2498,3.2563,55200.0
2008-02-06 11:15:00,5.03,5.04,5.01,5.02,516000.0,3.2563,3.2628,3.2434,3.2498,516000.0
2008-02-06 11:20:00,5.02,5.03,5.02,5.02,134400.0,3.2498,3.2563,3.2498,3.2498,134400.0
2008-02-06 11:25:00,5.02,5.06,5.02,5.05,124800.0,3.2498,3.2757,3.2498,3.2693,124800.0
2008-02-06 11:30:00,5.05,5.08,5.05,5.06,141600.0,3.2693,3.2887,3.2693,3.2757,141600.0
2008-02-06 11:35:00,5.06,5.07,5.06,5.07,121600.0,3.2757,3.2822,3.2757,3.2822,121600.0
2008-02-06 11:40:00,5.07,5.07,5.04,5.06,57600.0,3.2822,3.2822,3.2628,3.2757,57600.0
2008-02-06 11:45:00,5.05,5.06,5.04,5.04,44000.0,3.2693,3.2757,3.2628,3.2628,44000.0
2008-02-06 11:50:00,5.04,5.04,5.04,5.04,32800.0,3.2628,3.2628,3.2628,3.2628,32800.0
2008-02-06 11:55:00,5.04,5.04,5.04,5.04,25600.0,3.2628,3.2628,3.2628,3.2628,25600.0
2008-02-06 12:00:00,5.04,5.05,5.04,5.05,46400.0,3.2628,3.2693,3.2628,3.2693,46400.0
2008-02-06 12:05:00,5.05,5.06,5.05,5.06,38400.0,3.2693,3.2757,3.2693,3.2757,38400.0
2008-02-06 12:10:00,5.05,5.05,5.04,5.04,40000.0,3.2693,3.2693,3.2628,3.2628,40000.0
2008-02-06 12:15:00,5.04,5.04,5.03,5.03,35200.0,3.2628,3.2628,3.2563,3.2563,35200.0
2008-02-06 12:20:00,5.03,5.03,5.01,5.02,107200.0,3.2563,3.2563,3.2434,3.2498,107200.0
2008-02-06 12:25:00,5.01,5.02,5.0,5.01,64000.0,3.2434,3.2498,3.2369,3.2434,64000.0
2008-02-06 12:30:00,5.01,5.02,5.01,5.01,48000.0,3.2434,3.2498,3.2434,3.2434,48000.0
2008-02-06 12:35:00,5.01,5.02,5.01,5.02,65600.0,3.2434,3.2498,3.2434,3.2498,65600.0
2008-02-06 12:40:00,5.02,5.02,5.01,5.01,44000.0,3.2498,3.2498,3.2434,3.2434,44000.0
2008-02-06 12:45:00,5.01,5.01,5.0,5.0,58400.0,3.2434,3.2434,3.2369,3.2369,58400.0
2008-02-06 12:50:00,5.01,5.01,5.0,5.0,116000.0,3.2434,3.2434,3.2369,3.2369,116000.0
2008-02-06 12:55:00,5.0,5.01,5.0,5.0,44800.0,3.2369,3.2434,3.2369,3.2369,44800.0
2008-02-06 13:00:00,5.01,5.01,5.0,5.01,40800.0,3.2434,3.2434,3.2369,3.2434,40800.0
2008-02-06 13:05:00,5.01,5.04,5.01,5.03,85600.0,3.2434,3.2628,3.2434,3.2563,85600.0
2008-02-06 13:10:00,5.03,5.03,5.01,5.02,81600.0,3.2563,3.2563,3.2434,3.2498,81600.0
2008-02-06 13:15:00,5.02,5.02,5.0,5.01,67200.0,3.2498,3.2498,3.2369,3.2434,67200.0
2008-02-06 13:20:00,5.01,5.02,5.0,5.02,54400.0,3.2434,3.2498,3.2369,3.2498,54400.0
2008-02-06 13:25:00,5.01,5.02,5.01,5.02,32800.0,3.2434,3.2498,3.2434,3.2498,32800.0
2008-02-06 13:30:00,5.02,5.02,5.01,5.01,36000.0,3.2498,3.2498,3.2434,3.2434,36000.0
2008-02-06 13:35:00,5.01,5.01,5.0,5.0,161600.0,3.2434,3.2434,3.2369,3.2369,161600.0
2008-02-06 13:40:00,5.0,5.0,4.99,4.99,220000.0,3.2369,3.2369,3.2304,3.2304,220000.0
2008-02-06 13:45:00,4.99,5.0,4.98,4.98,89600.0,3.2304,3.2369,3.2239,3.2239,89600.0
2008-02-06 13:50:00,4.98,4.99,4.97,4.97,73600.0,3.2239,3.2304,3.2175,3.2175,73600.0
2008-02-06 13:55:00,4.97,4.97,4.95,4.96,152800.0,3.2175,3.2175,3.2045,3.211,152800.0
2008-02-06 14:00:00,4.96,4.96,4.95,4.96,79200.0,3.211,3.211,3.2045,3.211,79200.0
2008-02-06 14:05:00,4.96,4.96,4.94,4.95,106400.0,3.211,3.211,3.1981,3.2045,106400.0
2008-02-06 14:10:00,4.95,4.95,4.91,4.91,189600.0,3.2045,3.2045,3.1786,3.1786,189600.0
2008-02-06 14:15:00,4.91,4.93,4.91,4.91,132800.0,3.1786,3.1916,3.1786,3.1786,132800.0
2008-02-06 14:20:00,4.91,4.92,4.9,4.91,112800.0,3.1786,3.1851,3.1722,3.1786,112800.0
2008-02-06 14:25:00,4.91,4.93,4.91,4.92,116800.0,3.1786,3.1916,3.1786,3.1851,116800.0
2008-02-06 14:30:00,4.92,4.92,4.91,4.91,63200.0,3.1851,3.1851,3.1786,3.1786,63200.0
2008-02-06 14:35:00,4.91,4.92,4.91,4.92,102400.0,3.1786,3.1851,3.1786,3.1851,102400.0
2008-02-06 14:40:00,4.92,4.93,4.92,4.93,68800.0,3.1851,3.1916,3.1851,3.1916,68800.0
2008-02-06 14:45:00,4.93,4.94,4.93,4.93,78400.0,3.1916,3.1981,3.1916,3.1916,78400.0
2008-02-06 14:50:00,4.93,4.93,4.92,4.93,83200.0,3.1916,3.1916,3.1851,3.1916,83200.0
2008-02-06 14:55:00,4.93,4.94,4.93,4.93,70400.0,3.1916,3.1981,3.1916,3.1916,70400.0
2008-02-06 15:00:00,4.93,4.94,4.92,4.93,87200.0,3.1916,3.1981,3.1851,3.1916,87200.0
2008-02-06 15:05:00,4.92,4.93,4.92,4.93,84800.0,3.1851,3.1916,3.1851,3.1916,84800.0
2008-02-06 15:10:00,4.93,4.93,4.91,4.91,111200.0,3.1916,3.1916,3.1786,3.1786,111200.0
2008-02-06 15:15:00,4.91,4.92,4.89,4.91,211200.0,3.1786,3.1851,3.1657,3.1786,211200.0
2008-02-06 15:20:00,4.91,4.92,4.91,4.92,223200.0,3.1786,3.1851,3.1786,3.1851,223200.0
2008-02-06 15:25:00,4.92,4.94,4.92,4.93,361600.0,3.1851,3.1981,3.1851,3.1916,361600.0
2008-02-06 15:30:00,4.93,4.94,4.92,4.92,230400.0,3.1916,3.1981,3.1851,3.1851,230400.0
2008-02-06 15:35:00,4.92,4.92,4.89,4.9,168800.0,3.1851,3.1851,3.1657,3.1722,168800.0
2008-02-06 15:40:00,4.9,4.91,4.89,4.9,229600.0,3.1722,3.1786,3.1657,3.1722,229600.0
2008-02-06 15:45:00,4.91,4.91,4.88,4.88,204000.0,3.1786,3.1786,3.1592,3.1592,204000.0
2008-02-06 15:50:00,4.88,4.89,4.88,4.89,235200.0,3.1592,3.1657,3.1592,3.1657,235200.0
2008-02-06 15:55:00,4.89,4.9,4.87,4.88,499200.0,3.1657,3.1722,3.1527,3.1592,499200.0
2008-02-07 09:30:00,4.88,4.93,4.88,4.93,200800.0,3.1592,3.1916,3.1592,3.1916,200800.0
2008-02-07 09:35:00,4.92,4.97,4.92,4.97,175200.0,3.1851,3.2175,3.1851,3.2175,175200.0
2008-02-07 09:40:00,4.97,4.98,4.93,4.93,173600.0,3.2175,3.2239,3.1916,3.1916,173600.0
2008-02-07 09:45:00,4.93,4.93,4.91,4.91,116800.0,3.1916,3.1916,3.1786,3.1786,116800.0
2008-02-07 09:50:00,4.91,4.91,4.88,4.89,99200.0,3.1786,3.1786,3.1592,3.1657,99200.0
2008-02-07 09:55:00,4.89,4.91,4.88,4.9,70400.0,3.1657,3.1786,3.1592,3.1722,70400.0
2008-02-07 10:00:00,4.89,4.95,4.89,4.95,267200.0,3.1657,3.2045,3.1657,3.2045,267200.0
2008-02-07 10:05:00,4.94,4.98,4.93,4.98,115200.0,3.1981,3.2239,3.1916,3.2239,115200.0
2008-02-07 10:10:00,4.98,5.0,4.97,4.98,360800.0,3.2239,3.2369,3.2175,3.2239,360800.0
2008-02-07 10:15:00,4.98,5.03,4.98,5.02,228000.0,3.2239,3.2563,3.2239,3.2498,228000.0
2008-02-07 10:20:00,5.02,5.05,5.02,5.03,303200.0,3.2498,3.2693,3.2498,3.2563,303200.0
2008-02-07 10:25:00,5.03,5.05,5.01,5.02,319200.0,3.2563,3.2693,3.2434,3.2498,319200.0
2008-02-07 10:30:00,5.02,5.02,5.0,5.01,73600.0,3.2498,3.2498,3.2369,3.2434,73600.0
2008-02-07 10:35:00,5.01,5.01,4.98,4.98,119200.0,3.2434,3.2434,3.2239,3.2239,119200.0
2008-02-07 10:40:00,4.97,4.98,4.96,4.98,88000.0,3.2175,3.2239,3.211,3.2239,88000.0
2008-02-07 10:45:00,4.98,4.98,4.95,4.98,86400.0,3.2239,3.2239,3.2045,3.2239,86400.0
2008-02-07 10:50:00,4.98,5.0,4.98,5.0,113600.0,3.2239,3.2369,3.2239,3.2369,113600.0
2008-02-07 10:55:00,5.0,5.0,4.97,4.99,1274400.0,3.2369,3.2369,3.2175,3.2304,1274400.0
2008-02-07 11:00:00,4.99,5.0,4.98,4.98,132800.0,3.2304,3.2369,3.2239,3.2239,132800.0
2008-02-07 11:05:00,4.98,4.99,4.96,4.96,102400.0,3.2239,3.2304,3.211,3.211,102400.0
2008-02-07 11:10:00,4.96,4.97,4.95,4.96,188000.0,3.211,3.2175,3.2045,3.211,188000.0
2008-02-07 11:15:00,4.96,4.97,4.96,4.96,113600.0,3.211,3.2175,3.211,3.211,113600.0
2008-02-07 11:20:00,4.96,4.97,4.96,4.97,59200.0,3.211,3.2175,3.211,3.2175,59200.0
2008-02-07 11:25:00,4.97,4.97,4.96,4.97,75200.0,3.2175,3.2175,3.211,3.2175,75200.0
2008-02-07 11:30:00,4.97,5.0,4.97,4.99,70400.0,3.2175,3.2369,3.2175,3.2304,70400.0
2008-02-07 11:35:00,4.99,4.99,4.96,4.98,79200.0,3.2304,3.2304,3.211,3.2239,79200.0
2008-02-07 11:40:00,4.97,5.0,4.97,5.0,61600.0,3.2175,3.2369,3.2175,3.2369,61600.0
2008-02-07 11:45:00,5.0,5.01,4.98,5.0,102400.0,3.2369,3.2434,3.2239,3.2369,102400.0
2008-02-07 11:50:00,5.0,5.01,4.99,5.0,108800.0,3.2369,3.2434,3.2304,3.2369,108800.0
2008-02-07 11:55:00,5.0,5.01,5.0,5.0,111200.0,3.2369,3.2434,3.2369,3.2369,111200.0
2008-02-07 12:00:00,5.0,5.0,4.99,5.0,163200.0,3.2369,3.2369,3.2304,3.2369,163200.0
2008-02-07 12:05:00,5.01,5.01,5.0,5.01,139200.0,3.2434,3.2434,3.2369,3.2434,139200.0
2008-02-07 12:10:00,5.01,5.02,5.0,5.02,137600.0,3.2434,3.2498,3.2369,3.2498,137600.0
2008-02-07 12:15:00,5.02,5.02,5.0,5.01,81600.0,3.2498,3.2498,3.2369,3.2434,81600.0
2008-02-07 12:20:00,5.01,5.01,5.0,5.0,231200.0,3.2434,3.2434,3.2369,3.2369,231200.0
2008-02-07 12:25:00,5.0,5.02,5.0,5.01,99200.0,3.2369,3.2498,3.2369,3.2434,99200.0
2008-02-07 12:30:00,5.01,5.04,5.01,5.04,203200.0,3.2434,3.2628,3.2434,3.2628,203200.0
2008-02-07 12:35:00,5.04,5.04,5.02,5.03,203200.0,3.2628,3.2628,3.2498,3.2563,203200.0
2008-02-07 12:40:00,5.03,5.03,5.02,5.03,80800.0,3.2563,3.2563,3.2498,3.2563,80800.0
2008-02-07 12:45:00,5.03,5.03,5.02,5.02,120800.0,3.2563,3.2563,3.2498,3.2498,120800.0
2008-02-07 12:50:00,5.02,5.03,5.02,5.02,150400.0,3.2498,3.2563,3.2498,3.2498,150400.0
2008-02-07 12:55:00,5.03,5.04,5.01,5.04,172800.0,3.2563,3.2628,3.2434,3.2628,172800.0
2008-02-07 13:00:00,5.04,5.04,5.03,5.03,91200.0,3.2628,3.2628,3.2563,3.2563,91200.0
2008-02-07 13:05:00,5.03,5.04,5.03,5.03,96000.0,3.2563,3.2628,3.2563,3.2563,96000.0
2008-02-07 13:10:00,5.04,5.04,5.03,5.04,67200.0,3.2628,3.2628,3.2563,3.2628,67200.0
2008-02-07 13:15:00,5.04,5.04,5.03,5.03,56800.0,3.2628,3.2628,3.2563,3.2563,56800.0
2008-02-07 13:20:00,5.03,5.05,5.03,5.05,101600.0,3.2563,3.2693,3.2563,3.2693,101600.0
2008-02-07 13:25:00,5.05,5.09,5.05,5.08,381600.0,3.2693,3.2952,3.2693,3.2887,381600.0
2008-02-07 13:30:00,5.08,5.09,5.08,5.08,328000.0,3.2887,3.2952,3.2887,3.2887,328000.0
2008-02-07 13:35:00,5.08,5.09,5.08,5.09,448000.0,3.2887,3.2952,3.2887,3.2952,448000.0
2008-02-07 13:40:00,5.09,5.1,5.09,5.1,285600.0,3.2952,3.3016,3.2952,3.3016,285600.0
2008-02-07 13:45:00,5.1,5.12,5.1,5.11,352000.0,3.3016,3.3146,3.3016,3.3081,352000.0
2008-02-07 13:50:00,5.11,5.12,5.11,5.11,275200.0,3.3081,3.3146,3.3081,3.3081,275200.0
2008-02-07 13:55:00,5.11,5.13,5.11,5.13,613600.0,3.3081,3.3211,3.3081,3.3211,613600.0
2008-02-07 14:00:00,5.13,5.13,5.12,5.12,496000.0,3.3211,3.3211,3.3146,3.3146,496000.0
2008-02-07 14:05:00,5.12,5.16,5.12,5.16,474400.0,3.3146,3.3405,3.3146,3.3405,474400.0
2008-02-07 14:10:00,5.16,5.16,5.14,5.14,572000.0,3.3405,3.3405,3.3275,3.3275,572000.0
2008-02-07 14:15:00,5.14,5.15,5.1,5.11,576000.0,3.3275,3.334,3.3016,3.3081,576000.0
2008-02-07 14:20:00,5.11,5.13,5.1,5.13,619200.0,3.3081,3.3211,3.3016,3.3211,619200.0
2008-02-07 14:25:00,5.13,5.16,5.13,5.15,772800.0,3.3211,3.3405,3.3211,3.334,772800.0
2008-02-07 14:30:00,5.15,5.15,5.11,5.12,382400.0,3.334,3.334,3.3081,3.3146,382400.0
2008-02-07 14:35:00,5.12,5.12,5.09,5.09,2656800.0,3.3146,3.3146,3.2952,3.2952,2656800.0
2008-02-07 14:40:00,5.09,5.1,5.08,5.09,223200.0,3.2952,3.3016,3.2887,3.2952,223200.0
2008-02-07 14:45:00,5.1,5.11,5.09,5.11,2037600.0,3.3016,3.3081,3.2952,3.3081,2037600.0
2008-02-07 14:50:00,5.11,5.12,5.09,5.1,159200.0,3.3081,3.3146,3.2952,3.3016,159200.0
2008-02-07 14:55:00,5.1,5.11,5.07,5.07,198400.0,3.3016,3.3081,3.2822,3.2822,198400.0
2008-02-07 15:00:00,5.07,5.08,5.03,5.05,308000.0,3.2822,3.2887,3.2563,3.2693,308000.0
2008-02-07 15:05:00,5.05,5.05,5.01,5.01,495200.0,3.2693,3.2693,3.2434,3.2434,495200.0
2008-02-07 15:10:00,5.01,5.04,5.01,5.04,202400.0,3.2434,3.2628,3.2434,3.2628,202400.0
2008-02-07 15:15:00,5.04,5.08,5.04,5.07,302400.0,3.2628,3.2887,3.2628,3.2822,302400.0
2008-02-07 15:20:00,5.07,5.09,5.07,5.08,344000.0,3.2822,3.2952,3.2822,3.2887,344000.0
2008-02-07 15:25:00,5.08,5.11,5.08,5.09,317600.0,3.2887,3.3081,3.2887,3.2952,317600.0
2008-02-07 15:30:00,5.09,5.1,5.09,5.1,216800.0,3.2952,3.3016,3.2952,3.3016,216800.0
2008-02-07 15:35:00,5.09,5.11,5.06,5.07,448000.0,3.2952,3.3081,3.2757,3.2822,448000.0
2008-02-07 15:40:00,5.07,5.08,5.05,5.05,257600.0,3.2822,3.2887,3.2693,3.2693,257600.0
2008-02-07 15:45:00,5.05,5.06,5.05,5.06,345600.0,3.2693,3.2757,3.2693,3.2757,345600.0
2008-02-07 15:50:00,5.06,5.09,5.06,5.09,404800.0,3.2757,3.2952,3.2757,3.2952,404800.0
2008-02-07 15:55:00,5.09,5.11,5.07,5.11,721600.0,3.2952,3.3081,3.2822,3.3081,721600.0
2008-02-08 09:30:00,5.1,5.17,5.07,5.11,152000.0,3.3016,3.347,3.2822,3.3081,152000.0
2008-02-08 09:35:00,5.11,5.13,5.11,5.12,164800.0,3.3081,3.3211,3.3081,3.3146,164800.0
2008-02-08 09:40:00,5.12,5.13,5.11,5.12,199200.0,3.3146,3.3211,3.3081,3.3146,199200.0
2008-02-08 09:45:00,5.12,5.14,5.1,5.14,155200.0,3.3146,3.3275,3.3016,3.3275,155200.0
2008-02-08 09:50:00,5.13,5.14,5.12,5.14,72000.0,3.3211,3.3275,3.3146,3.3275,72000.0
2008-02-08 09:55:00,5.13,5.14,5.13,5.14,168000.0,3.3211,3.3275,3.3211,3.3275,168000.0
2008-02-08 10:00:00,5.14,5.16,5.13,5.15,188000.0,3.3275,3.3405,3.3211,3.334,188000.0
2008-02-08 10:05:00,5.16,5.16,5.15,5.15,224800.0,3.3405,3.3405,3.334,3.334,224800.0
2008-02-08 10:10:00,5.15,5.16,5.14,5.15,172000.0,3.334,3.3405,3.3275,3.334,172000.0
2008-02-08 10:15:00,5.15,5.15,5.12,5.14,200800.0,3.334,3.334,3.3146,3.3275,200800.0
2008-02-08 10:20:00,5.13,5.15,5.13,5.15,158400.0,3.3211,3.334,3.3211,3.334,158400.0
2008-02-08 10:25:00,5.15,5.15,5.13,5.13,109600.0,3.334,3.334,3.3211,3.3211,109600.0
2008-02-08 10:30:00,5.13,5.13,5.11,5.11,88800.0,3.3211,3.3211,3.3081,3.3081,88800.0
2008-02-08 10:35:00,5.11,5.12,5.1,5.11,205600.0,3.3081,3.3146,3.3016,3.3081,205600.0
2008-02-08 10:40:00,5.12,5.12,5.11,5.11,132800.0,3.3146,3.3146,3.3081,3.3081,132800.0
2008-02-08 10:45:00,5.11,5.12,5.11,5.12,146400.0,3.3081,3.3146,3.3081,3.3146,146400.0
2008-02-08 10:50:00,5.12,5.14,5.12,5.14,128000.0,3.3146,3.3275,3.3146,3.3275,128000.0
2008-02-08 10:55:00,5.14,5.14,5.12,5.13,114400.0,3.3275,3.3275,3.3146,3.3211,114400.0
2008-02-08 11:00:00,5.14,5.14,5.13,5.13,102400.0,3.3275,3.3275,3.3211,3.3211,102400.0
2008-02-08 11:05:00,5.13,5.16,5.13,5.15,162400.0,3.3211,3.3405,3.3211,3.334,162400.0
2008-02-08 11:10:00,5.15,5.15,5.14,5.14,108800.0,3.334,3.334,3.3275,3.3275,108800.0
2008-02-08 11:15:00,5.14,5.15,5.14,5.15,128800.0,3.3275,3.334,3.3275,3.334,128800.0
2008-02-08 11:20:00,5.15,5.15,5.13,5.13,143200.0,3.334,3.334,3.3211,3.3211,143200.0
2008-02-08 11:25:00,5.13,5.13,5.12,5.13,113600.0,3.3211,3.3211,3.3146,3.3211,113600.0
2008-02-08 11:30:00,5.13,5.14,5.12,5.13,94400.0,3.3211,3.3275,3.3146,3.3211,94400.0
2008-02-08 11:35:00,5.13,5.15,5.13,5.14,65600.0,3.3211,3.334,3.3211,3.3275,65600.0
2008-02-08 11:40:00,5.13,5.14,5.13,5.13,76800.0,3.3211,3.3275,3.3211,3.3211,76800.0
2008-02-08 11:45:00,5.13,5.14,5.12,5.13,92800.0,3.3211,3.3275,3.3146,3.3211,92800.0
2008-02-08 11:50:00,5.13,5.13,5.12,5.13,198400.0,3.3211,3.3211,3.3146,3.3211,198400.0
2008-02-08 11:55:00,5.13,5.13,5.11,5.11,198400.0,3.3211,3.3211,3.3081,3.3081,198400.0
2008-02-08 12:00:00,5.11,5.12,5.1,5.11,132800.0,3.3081,3.3146,3.3016,3.3081,132800.0
2008-02-08 12:05:00,5.11,5.11,5.1,5.11,128000.0,3.3081,3.3081,3.3016,3.3081,128000.0
2008-02-08 12:10:00,5.11,5.11,5.11,5.11,132800.0,3.3081,3.3081,3.3081,3.3081,132800.0
2008-02-08 12:15:00,5.12,5.12,5.09,5.1,274400.0,3.3146,3.3146,3.2952,3.3016,274400.0
2008-02-08 12:20:00,5.1,5.1,5.07,5.07,259200.0,3.3016,3.3016,3.2822,3.2822,259200.0
2008-02-08 12:25:00,5.07,5.09,5.07,5.09,346400.0,3.2822,3.2952,3.2822,3.2952,346400.0
2008-02-08 12:30:00,5.08,5.09,5.06,5.06,210400.0,3.2887,3.2952,3.2757,3.2757,210400.0
2008-02-08 12:35:00,5.06,5.07,5.06,5.07,98400.0,3.2757,3.2822,3.2757,3.2822,98400.0
2008-02-08 12:40:00,5.07,5.08,5.07,5.07,99200.0,3.2822,3.2887,3.2822,3.2822,99200.0
2008-02-08 12:45:00,5.07,5.07,5.04,5.04,156800.0,3.2822,3.2822,3.2628,3.2628,156800.0
2008-02-08 12:50:00,5.04,5.06,5.04,5.06,171200.0,3.2628,3.2757,3.2628,3.2757,171200.0
2008-02-08 12:55:00,5.06,5.07,5.05,5.07,250400.0,3.2757,3.2822,3.2693,3.2822,250400.0
2008-02-08 13:00:00,5.07,5.07,5.06,5.07,107200.0,3.2822,3.2822,3.2757,3.2822,107200.0
2008-02-08 13:05:00,5.07,5.07,5.06,5.07,218400.0,3.2822,3.2822,3.2757,3.2822,218400.0
2008-02-08 13:10:00,5.06,5.07,5.06,5.06,80800.0,3.2757,3.2822,3.2757,3.2757,80800.0
2008-02-08 13:15:00,5.06,5.06,5.05,5.06,98400.0,3.2757,3.2757,3.2693,3.2757,98400.0
2008-02-08 13:20:00,5.05,5.06,5.04,5.06,179200.0,3.2693,3.2757,3.2628,3.2757,179200.0
2008-02-08 13:25:00,5.06,5.07,5.06,5.07,132000.0,3.2757,3.2822,3.2757,3.2822,132000.0
2008-02-08 13:30:00,5.06,5.08,5.06,5.07,148000.0,3.2757,3.2887,3.2757,3.2822,148000.0
2008-02-08 13:35:00,5.07,5.07,5.05,5.05,201600.0,3.2822,3.2822,3.2693,3.2693,201600.0
2008-02-08 13:40:00,5.06,5.06,5.04,5.04,125600.0,3.2757,3.2757,3.2628,3.2628,125600.0
2008-02-08 13:45:00,5.05,5.07,5.04,5.06,156800.0,3.2693,3.2822,3.2628,3.2757,156800.0
2008-02-08 13:50:00,5.06,5.07,5.05,5.06,88000.0,3.2757,3.2822,3.2693,3.2757,88000.0
2008-02-08 13:55:00,5.06,5.07,5.06,5.06,80000.0,3.2757,3.2822,3.2757,3.2757,80000.0
2008-02-08 14:00:00,5.06,5.06,5.05,5.06,107200.0,3.2757,3.2757,3.2693,3.2757,107200.0
2008-02-08 14:05:00,5.06,5.07,5.06,5.06,119200.0,3.2757,3.2822,3.2757,3.2757,119200.0
2008-02-08 14:10:00,5.06,5.07,5.06,5.06,135200.0,3.2757,3.2822,3.2757,3.2757,135200.0
2008-02-08 14:15:00,5.06,5.09,5.06,5.09,144000.0,3.2757,3.2952,3.2757,3.2952,144000.0
2008-02-08 14:20:00,5.09,5.1,5.08,5.08,117600.0,3.2952,3.3016,3.2887,3.2887,117600.0
2008-02-08 14:25:00,5.08,5.09,5.08,5.08,72800.0,3.2887,3.2952,3.2887,3.2887,72800.0
2008-02-08 14:30:00,5.08,5.09,5.08,5.08,89600.0,3.2887,3.2952,3.2887,3.2887,89600.0
2008-02-08 14:35:00,5.08,5.08,5.07,5.07,88800.0,3.2887,3.2887,3.2822,3.2822,88800.0
2008-02-08 14:40:00,5.07,5.09,5.07,5.09,144000.0,3.2822,3.2952,3.2822,3.2952,144000.0
2008-02-08 14:45:00,5.09,5.09,5.08,5.08,184000.0,3.2952,3.2952,3.2887,3.2887,184000.0
2008-02-08 14:50:00,5.08,5.09,5.08,5.08,122400.0,3.2887,3.2952,3.2887,3.2887,122400.0
2008-02-08 14:55:00,5.08,5.09,5.06,5.07,176000.0,3.2887,3.2952,3.2757,3.2822,176000.0
2008-02-08 15:00:00,5.07,5.07,5.05,5.06,156000.0,3.2822,3.2822,3.2693,3.2757,156000.0
2008-02-08 15:05:00,5.06,5.07,5.05,5.07,220000.0,3.2757,3.2822,3.2693,3.2822,220000.0
2008-02-08 15:10:00,5.07,5.08,5.07,5.07,171200.0,3.2822,3.2887,3.2822,3.2822,171200.0
2008-02-08 15:15:00,5.07,5.09,5.07,5.09,156000.0,3.2822,3.2952,3.2822,3.2952,156000.0
2008-02-08 15:20:00,5.09,5.09,5.07,5.08,152800.0,3.2952,3.2952,3.2822,3.2887,152800.0
2008-02-08 15:25:00,5.08,5.1,5.08,5.1,315200.0,3.2887,3.3016,3.2887,3.3016,315200.0
2008-02-08 15:30:00,5.1,5.11,5.1,5.11,377600.0,3.3016,3.3081,3.3016,3.3081,377600.0
2008-02-08 15:35:00,5.11,5.11,5.08,5.09,355200.0,3.3081,3.3081,3.2887,3.2952,355200.0
2008-02-08 15:40:00,5.08,5.11,5.08,5.11,387200.0,3.2887,3.3081,3.2887,3.3081,387200.0
2008-02-08 15:45:00,5.11,5.14,5.11,5.13,659200.0,3.3081,3.3275,3.3081,3.3211,659200.0
2008-02-08 15:50:00,5.13,5.13,5.1,5.11,508800.0,3.3211,3.3211,3.3016,3.3081,508800.0
2008-02-08 15:55:00,5.11,5.11,5.09,5.11,560800.0,3.3081,3.3081,3.2952,3.3081,560800.0
2008-02-11 09:30:00,5.09,5.1,5.05,5.1,156800.0,3.2952,3.3016,3.2693,3.3016,156800.0
2008-02-11 09:35:00,5.09,5.1,5.07,5.07,52000.0,3.2952,3.3016,3.2822,3.2822,52000.0
2008-02-11 09:40:00,5.06,5.1,5.05,5.09,181600.0,3.2757,3.3016,3.2693,3.2952,181600.0
2008-02-11 09:45:00,5.08,5.09,5.04,5.06,116800.0,3.2887,3.2952,3.2628,3.2757,116800.0
2008-02-11 09:50:00,5.06,5.09,5.06,5.08,147200.0,3.2757,3.2952,3.2757,3.2887,147200.0
2008-02-11 09:55:00,5.07,5.09,5.06,5.07,108000.0,3.2822,3.2952,3.2757,3.2822,108000.0
2008-02-11 10:00:00,5.07,5.1,5.07,5.08,121600.0,3.2822,3.3016,3.2822,3.2887,121600.0
2008-02-11 10:05:00,5.08,5.08,5.06,5.07,183200.0,3.2887,3.2887,3.2757,3.2822,183200.0
2008-02-11 10:10:00,5.07,5.08,5.06,5.08,112000.0,3.2822,3.2887,3.2757,3.2887,112000.0
2008-02-11 10:15:00,5.07,5.08,5.07,5.08,94400.0,3.2822,3.2887,3.2822,3.2887,94400.0
2008-02-11 10:20:00,5.07,5.09,5.07,5.08,99200.0,3.2822,3.2952,3.2822,3.2887,99200.0
2008-02-11 10:25:00,5.08,5.08,5.07,5.08,102400.0,3.2887,3.2887,3.2822,3.2887,102400.0
2008-02-11 10:30:00,5.08,5.11,5.08,5.11,146400.0,3.2887,3.3081,3.2887,3.3081,146400.0
2008-02-11 10:35:00,5.11,5.11,5.1,5.11,141600.0,3.3081,3.3081,3.3016,3.3081,141600.0
2008-02-11 10:40:00,5.11,5.12,5.11,5.11,102400.0,3.3081,3.3146,3.3081,3.3081,102400.0
2008-02-11 10:45:00,5.11,5.13,5.11,5.13,204000.0,3.3081,3.3211,3.3081,3.3211,204000.0
2008-02-11 10:50:00,5.13,5.14,5.12,5.14,228000.0,3.3211,3.3275,3.3146,3.3275,228000.0
2008-02-11 10:55:00,5.14,5.16,5.13,5.15,195200.0,3.3275,3.3405,3.3211,3.334,195200.0
2008-02-11 11:00:00,5.15,5.16,5.15,5.16,141600.0,3.334,3.3405,3.334,3.3405,141600.0
2008-02-11 11:05:00,5.16,5.16,5.15,5.15,116800.0,3.3405,3.3405,3.334,3.334,116800.0
2008-02-11 11:10:00,5.15,5.17,5.15,5.15,107200.0,3.334,3.347,3.334,3.334,107200.0
2008-02-11 11:15:00,5.15,5.16,5.14,5.15,94400.0,3.334,3.3405,3.3275,3.334,94400.0
2008-02-11 11:20:00,5.15,5.16,5.15,5.16,128800.0,3.334,3.3405,3.334,3.3405,128800.0
2008-02-11 11:25:00,5.16,5.16,5.13,5.14,62400.0,3.3405,3.3405,3.3211,3.3275,62400.0
2008-02-11 11:30:00,5.14,5.15,5.12,5.15,111200.0,3.3275,3.334,3.3146,3.334,111200.0
2008-02-11 11:35:00,5.15,5.16,5.14,5.14,85600.0,3.334,3.3405,3.3275,3.3275,85600.0
2008-02-11 11:40:00,5.14,5.15,5.13,5.15,65600.0,3.3275,3.334,3.3211,3.334,65600.0
2008-02-11 11:45:00,5.15,5.16,5.15,5.16,92000.0,3.334,3.3405,3.334,3.3405,92000.0
2008-02-11 11:50:00,5.16,5.16,5.16,5.16,78400.0,3.3405,3.3405,3.3405,3.3405,78400.0
2008-02-11 11:55:00,5.16,5.16,5.16,5.16,85600.0,3.3405,3.3405,3.3405,3.3405,85600.0
2008-02-11 12:00:00,5.16,5.2,5.16,5.19,168800.0,3.3405,3.3664,3.3405,3.3599,168800.0
2008-02-11 12:05:00,5.19,5.2,5.19,5.19,72800.0,3.3599,3.3664,3.3599,3.3599,72800.0
2008-02-11 12:10:00,5.19,5.19,5.17,5.17,97600.0,3.3599,3.3599,3.347,3.347,97600.0
2008-02-11 12:15:00,5.17,5.18,5.15,5.15,108800.0,3.347,3.3534,3.334,3.334,108800.0
2008-02-11 12:20:00,5.15,5.15,5.14,5.14,104000.0,3.334,3.334,3.3275,3.3275,104000.0
2008-02-11 12:25:00,5.13,5.16,5.13,5.15,82400.0,3.3211,3.3405,3.3211,3.334,82400.0
2008-02-11 12:30:00,5.16,5.18,5.15,5.17,134400.0,3.3405,3.3534,3.334,3.347,134400.0
2008-02-11 12:35:00,5.17,5.19,5.17,5.19,95200.0,3.347,3.3599,3.347,3.3599,95200.0
2008-02-11 12:40:00,5.19,5.2,5.18,5.2,107200.0,3.3599,3.3664,3.3534,3.3664,107200.0
2008-02-11 12:45:00,5.2,5.2,5.18,5.19,67200.0,3.3664,3.3664,3.3534,3.3599,67200.0
2008-02-11 12:50:00,5.19,5.19,5.18,5.19,68800.0,3.3599,3.3599,3.3534,3.3599,68800.0
2008-02-11 12:55:00,5.19,5.19,5.18,5.19,51200.0,3.3599,3.3599,3.3534,3.3599,51200.0
2008-02-11 13:00:00,5.18,5.2,5.18,5.19,80000.0,3.3534,3.3664,3.3534,3.3599,80000.0
2008-02-11 13:05:00,5.19,5.2,5.18,5.18,52000.0,3.3599,3.3664,3.3534,3.3534,52000.0
2008-02-11 13:10:00,5.18,5.2,5.18,5.18,78400.0,3.3534,3.3664,3.3534,3.3534,78400.0
2008-02-11 13:15:00,5.19,5.19,5.18,5.18,56000.0,3.3599,3.3599,3.3534,3.3534,56000.0
2008-02-11 13:20:00,5.18,5.19,5.17,5.19,138400.0,3.3534,3.3599,3.347,3.3599,138400.0
2008-02-11 13:25:00,5.19,5.2,5.19,5.2,75200.0,3.3599,3.3664,3.3599,3.3664,75200.0
2008-02-11 13:30:00,5.2,5.21,5.19,5.21,207200.0,3.3664,3.3728,3.3599,3.3728,207200.0
2008-02-11 13:35:00,5.21,5.22,5.21,5.22,111200.0,3.3728,3.3793,3.3728,3.3793,111200.0
2008-02-11 13:40:00,5.22,5.23,5.21,5.22,136800.0,3.3793,3.3858,3.3728,3.3793,136800.0
2008-02-11 13:45:00,5.22,5.23,5.22,5.22,85600.0,3.3793,3.3858,3.3793,3.3793,85600.0
2008-02-11 13:50:00,5.23,5.24,5.22,5.23,109600.0,3.3858,3.3923,3.3793,3.3858,109600.0
2008-02-11 13:55:00,5.23,5.23,5.22,5.23,193600.0,3.3858,3.3858,3.3793,3.3858,193600.0
2008-02-11 14:00:00,5.23,5.24,5.23,5.23,310400.0,3.3858,3.3923,3.3858,3.3858,310400.0
2008-02-11 14:05:00,5.23,5.24,5.22,5.23,275200.0,3.3858,3.3923,3.3793,3.3858,275200.0
2008-02-11 14:10:00,5.23,5.25,5.23,5.23,357600.0,3.3858,3.3987,3.3858,3.3858,357600.0
2008-02-11 14:15:00,5.23,5.23,5.22,5.22,165600.0,3.3858,3.3858,3.3793,3.3793,165600.0
2008-02-11 14:20:00,5.22,5.23,5.21,5.22,99200.0,3.3793,3.3858,3.3728,3.3793,99200.0
2008-02-11 14:25:00,5.22,5.22,5.21,5.21,100800.0,3.3793,3.3793,3.3728,3.3728,100800.0
2008-02-11 14:30:00,5.21,5.21,5.21,5.21,84800.0,3.3728,3.3728,3.3728,3.3728,84800.0
2008-02-11 14:35:00,5.21,5.21,5.2,5.2,152800.0,3.3728,3.3728,3.3664,3.3664,152800.0
2008-02-11 14:40:00,5.2,5.21,5.2,5.2,122400.0,3.3664,3.3728,3.3664,3.3664,122400.0
2008-02-11 14:45:00,5.21,5.23,5.21,5.23,124800.0,3.3728,3.3858,3.3728,3.3858,124800.0
2008-02-11 14:50:00,5.23,5.23,5.22,5.23,181600.0,3.3858,3.3858,3.3793,3.3858,181600.0
2008-02-11 14:55:00,5.23,5.23,5.21,5.22,110400.0,3.3858,3.3858,3.3728,3.3793,110400.0
2008-02-11 15:00:00,5.22,5.23,5.21,5.22,210400.0,3.3793,3.3858,3.3728,3.3793,210400.0
2008-02-11 15:05:00,5.22,5.22,5.21,5.22,246400.0,3.3793,3.3793,3.3728,3.3793,246400.0
2008-02-11 15:10:00,5.22,5.23,5.21,5.23,291200.0,3.3793,3.3858,3.3728,3.3858,291200.0
2008-02-11 15:15:00,5.23,5.23,5.22,5.23,140800.0,3.3858,3.3858,3.3793,3.3858,140800.0
2008-02-11 15:20:00,5.23,5.25,5.23,5.25,228800.0,3.3858,3.3987,3.3858,3.3987,228800.0
2008-02-11 15:25:00,5.25,5.25,5.24,5.24,188000.0,3.3987,3.3987,3.3923,3.3923,188000.0
2008-02-11 15:30:00,5.24,5.25,5.23,5.23,341600.0,3.3923,3.3987,3.3858,3.3858,341600.0
2008-02-11 15:35:00,5.23,5.25,5.23,5.24,436000.0,3.3858,3.3987,3.3858,3.3923,436000.0
2008-02-11 15:40:00,5.24,5.24,5.22,5.23,279200.0,3.3923,3.3923,3.3793,3.3858,279200.0
2008-02-11 15:45:00,5.23,5.25,5.22,5.24,316000.0,3.3858,3.3987,3.3793,3.3923,316000.0
2008-02-11 15:50:00,5.24,5.25,5.24,5.24,364800.0,3.3923,3.3987,3.3923,3.3923,364800.0
2008-02-11 15:55:00,5.24,5.26,5.24,5.26,582400.0,3.3923,3.4052,3.3923,3.4052,582400.0
2008-02-12 09:30:00,5.25,5.26,5.21,5.26,183200.0,3.3987,3.4052,3.3728,3.4052,183200.0
2008-02-12 09:35:00,5.26,5.32,5.25,5.31,218400.0,3.4052,3.4441,3.3987,3.4376,218400.0
2008-02-12 09:40:00,5.31,5.33,5.29,5.32,195200.0,3.4376,3.4505,3.4246,3.4441,195200.0
2008-02-12 09:45:00,5.32,5.32,5.31,5.31,172800.0,3.4441,3.4441,3.4376,3.4376,172800.0
2008-02-12 09:50:00,5.31,5.31,5.29,5.3,175200.0,3.4376,3.4376,3.4246,3.4311,175200.0
2008-02-12 09:55:00,5.3,5.3,5.29,5.3,149600.0,3.4311,3.4311,3.4246,3.4311,149600.0
2008-02-12 10:00:00,5.3,5.3,5.28,5.3,233600.0,3.4311,3.4311,3.4182,3.4311,233600.0
2008-02-12 10:05:00,5.3,5.32,5.29,5.3,184800.0,3.4311,3.4441,3.4246,3.4311,184800.0
2008-02-12 10:10:00,5.29,5.31,5.29,5.3,150400.0,3.4246,3.4376,3.4246,3.4311,150400.0
2008-02-12 10:15:00,5.3,5.31,5.27,5.27,260800.0,3.4311,3.4376,3.4117,3.4117,260800.0
2008-02-12 10:20:00,5.28,5.29,5.27,5.28,208000.0,3.4182,3.4246,3.4117,3.4182,208000.0
2008-02-12 10:25:00,5.28,5.29,5.27,5.28,353600.0,3.4182,3.4246,3.4117,3.4182,353600.0
2008-02-12 10:30:00,5.28,5.3,5.28,5.3,293600.0,3.4182,3.4311,3.4182,3.4311,293600.0
2008-02-12 10:35:00,5.3,5.31,5.29,5.3,128000.0,3.4311,3.4376,3.4246,3.4311,128000.0
2008-02-12 10:40:00,5.3,5.3,5.29,5.29,100800.0,3.4311,3.4311,3.4246,3.4246,100800.0
2008-02-12 10:45:00,5.29,5.3,5.29,5.29,131200.0,3.4246,3.4311,3.4246,3.4246,131200.0
2008-02-12 10:50:00,5.29,5.29,5.26,5.27,168800.0,3.4246,3.4246,3.4052,3.4117,168800.0
2008-02-12 10:55:00,5.27,5.27,5.25,5.25,178400.0,3.4117,3.4117,3.3987,3.3987,178400.0
2008-02-12 11:00:00,5.26,5.26,5.24,5.25,140000.0,3.4052,3.4052,3.3923,3.3987,140000.0
2008-02-12 11:05:00,5.25,5.25,5.24,5.25,361600.0,3.3987,3.3987,3.3923,3.3987,361600.0
2008-02-12 11:10:00,5.25,5.26,5.24,5.25,108800.0,3.3987,3.4052,3.3923,3.3987,108800.0
2008-02-12 11:15:00,5.25,5.26,5.25,5.25,49600.0,3.3987,3.4052,3.3987,3.3987,49600.0
2008-02-12 11:20:00,5.25,5.26,5.25,5.25,76000.0,3.3987,3.4052,3.3987,3.3987,76000.0
2008-02-12 11:25:00,5.24,5.25,5.24,5.25,108800.0,3.3923,3.3987,3.3923,3.3987,108800.0
2008-02-12 11:30:00,5.25,5.25,5.25,5.25,100800.0,3.3987,3.3987,3.3987,3.3987,100800.0
2008-02-12 11:35:00,5.25,5.26,5.25,5.25,50400.0,3.3987,3.4052,3.3987,3.3987,50400.0
2008-02-12 11:40:00,5.25,5.27,5.25,5.26,180000.0,3.3987,3.4117,3.3987,3.4052,180000.0
2008-02-12 11:45:00,5.26,5.28,5.26,5.28,117600.0,3.4052,3.4182,3.4052,3.4182,117600.0
2008-02-12 11:50:00,5.28,5.28,5.27,5.28,71200.0,3.4182,3.4182,3.4117,3.4182,71200.0
2008-02-12 11:55:00,5.28,5.29,5.27,5.29,164000.0,3.4182,3.4246,3.4117,3.4246,164000.0
2008-02-12 12:00:00,5.28,5.29,5.28,5.28,52000.0,3.4182,3.4246,3.4182,3.4182,52000.0
2008-02-12 12:05:00,5.27,5.28,5.27,5.28,61600.0,3.4117,3.4182,3.4117,3.4182,61600.0
2008-02-12 12:10:00,5.28,5.28,5.27,5.28,136000.0,3.4182,3.4182,3.4117,3.4182,136000.0
2008-02-12 12:15:00,5.28,5.29,5.28,5.29,45600.0,3.4182,3.4246,3.4182,3.4246,45600.0
2008-02-12 12:20:00,5.28,5.29,5.28,5.29,106400.0,3.4182,3.4246,3.4182,3.4246,106400.0
2008-02-12 12:25:00,5.29,5.29,5.29,5.29,85600.0,3.4246,3.4246,3.4246,3.4246,85600.0
2008-02-12 12:30:00,5.29,5.29,5.27,5.28,43200.0,3.4246,3.4246,3.4117,3.4182,43200.0
2008-02-12 12:35:00,5.28,5.28,5.27,5.28,114400.0,3.4182,3.4182,3.4117,3.4182,114400.0
2008-02-12 12:40:00,5.28,5.28,5.28,5.28,254400.0,3.4182,3.4182,3.4182,3.4182,254400.0
2008-02-12 12:45:00,5.28,5.28,5.27,5.27,162400.0,3.4182,3.4182,3.4117,3.4117,162400.0
2008-02-12 12:50:00,5.27,5.28,5.27,5.28,43200.0,3.4117,3.4182,3.4117,3.4182,43200.0
2008-02-12 12:55:00,5.28,5.28,5.27,5.28,30400.0,3.4182,3.4182,3.4117,3.4182,30400.0
2008-02-12 13:00:00,5.28,5.28,5.27,5.28,169600.0,3.4182,3.4182,3.4117,3.4182,169600.0
2008-02-12 13:05:00,5.28,5.28,5.27,5.28,86400.0,3.4182,3.4182,3.4117,3.4182,86400.0
2008-02-12 13:10:00,5.28,5.29,5.28,5.29,38400.0,3.4182,3.4246,3.4182,3.4246,38400.0
2008-02-12 13:15:00,5.29,5.3,5.29,5.29,86400.0,3.4246,3.4311,3.4246,3.4246,86400.0
2008-02-12 13:20:00,5.29,5.3,5.29,5.3,58400.0,3.4246,3.4311,3.4246,3.4311,58400.0
2008-02-12 13:25:00,5.3,5.3,5.29,5.29,148000.0,3.4311,3.4311,3.4246,3.4246,148000.0
2008-02-12 13:30:00,5.29,5.3,5.29,5.3,35200.0,3.4246,3.4311,3.4246,3.4311,35200.0
2008-02-12 13:35:00,5.3,5.3,5.28,5.29,105600.0,3.4311,3.4311,3.4182,3.4246,105600.0
2008-02-12 13:40:00,5.29,5.29,5.28,5.28,31200.0,3.4246,3.4246,3.4182,3.4182,31200.0
2008-02-12 13:45:00,5.28,5.29,5.27,5.29,48800.0,3.4182,3.4246,3.4117,3.4246,48800.0
2008-02-12 13:50:00,5.29,5.3,5.28,5.29,101600.0,3.4246,3.4311,3.4182,3.4246,101600.0
2008-02-12 13:55:00,5.29,5.3,5.29,5.3,77600.0,3.4246,3.4311,3.4246,3.4311,77600.0
2008-02-12 14:00:00,5.3,5.3,5.29,5.29,208000.0,3.4311,3.4311,3.4246,3.4246,208000.0
2008-02-12 14:05:00,5.29,5.3,5.29,5.29,68000.0,3.4246,3.4311,3.4246,3.4246,68000.0
2008-02-12 14:10:00,5.29,5.3,5.29,5.29,97600.0,3.4246,3.4311,3.4246,3.4246,97600.0
2008-02-12 14:15:00,5.29,5.29,5.26,5.26,149600.0,3.4246,3.4246,3.4052,3.4052,149600.0
2008-02-12 14:20:00,5.27,5.27,5.26,5.27,208800.0,3.4117,3.4117,3.4052,3.4117,208800.0
2008-02-12 14:25:00,5.27,5.27,5.26,5.26,145600.0,3.4117,3.4117,3.4052,3.4052,145600.0
2008-02-12 14:30:00,5.26,5.26,5.25,5.25,256000.0,3.4052,3.4052,3.3987,3.3987,256000.0
2008-02-12 14:35:00,5.26,5.26,5.25,5.26,287200.0,3.4052,3.4052,3.3987,3.4052,287200.0
2008-02-12 14:40:00,5.26,5.27,5.25,5.27,149600.0,3.4052,3.4117,3.3987,3.4117,149600.0
2008-02-12 14:45:00,5.27,5.28,5.26,5.28,168800.0,3.4117,3.4182,3.4052,3.4182,168800.0
2008-02-12 14:50:00,5.28,5.28,5.26,5.27,104800.0,3.4182,3.4182,3.4052,3.4117,104800.0
2008-02-12 14:55:00,5.27,5.27,5.26,5.27,62400.0,3.4117,3.4117,3.4052,3.4117,62400.0
2008-02-12 15:00:00,5.27,5.27,5.25,5.25,77600.0,3.4117,3.4117,3.3987,3.3987,77600.0
2008-02-12 15:05:00,5.25,5.25,5.24,5.25,232800.0,3.3987,3.3987,3.3923,3.3987,232800.0
2008-02-12 15:10:00,5.25,5.25,5.23,5.23,160800.0,3.3987,3.3987,3.3858,3.3858,160800.0
2008-02-12 15:15:00,5.23,5.24,5.22,5.23,167200.0,3.3858,3.3923,3.3793,3.3858,167200.0
2008-02-12 15:20:00,5.23,5.23,5.2,5.2,217600.0,3.3858,3.3858,3.3664,3.3664,217600.0
2008-02-12 15:25:00,5.2,5.2,5.18,5.2,251200.0,3.3664,3.3664,3.3534,3.3664,251200.0
2008-02-12 15:30:00,5.2,5.21,5.19,5.2,134400.0,3.3664,3.3728,3.3599,3.3664,134400.0
2008-02-12 15:35:00,5.2,5.2,5.16,5.16,275200.0,3.3664,3.3664,3.3405,3.3405,275200.0
2008-02-12 15:40:00,5.16,5.19,5.16,5.18,159200.0,3.3405,3.3599,3.3405,3.3534,159200.0
2008-02-12 15:45:00,5.18,5.2,5.17,5.2,270400.0,3.3534,3.3664,3.347,3.3664,270400.0
2008-02-12 15:50:00,5.2,5.21,5.19,5.2,248000.0,3.3664,3.3728,3.3599,3.3664,248000.0
2008-02-12 15:55:00,5.2,5.21,5.19,5.2,271200.0,3.3664,3.3728,3.3599,3.3664,271200.0
2008-02-13 09:30:00,5.26,5.31,5.19,5.29,297600.0,3.4052,3.4376,3.3599,3.4246,297600.0
2008-02-13 09:35:00,5.29,5.3,5.27,5.28,146400.0,3.4246,3.4311,3.4117,3.4182,146400.0
2008-02-13 09:40:00,5.29,5.29,5.25,5.25,108800.0,3.4246,3.4246,3.3987,3.3987,108800.0
2008-02-13 09:45:00,5.25,5.28,5.25,5.28,56000.0,3.3987,3.4182,3.3987,3.4182,56000.0
2008-02-13 09:50:00,5.27,5.28,5.25,5.28,43200.0,3.4117,3.4182,3.3987,3.4182,43200.0
2008-02-13 09:55:00,5.28,5.28,5.24,5.24,148000.0,3.4182,3.4182,3.3923,3.3923,148000.0
2008-02-13 10:00:00,5.25,5.25,5.22,5.22,228000.0,3.3987,3.3987,3.3793,3.3793,228000.0
2008-02-13 10:05:00,5.23,5.25,5.22,5.25,99200.0,3.3858,3.3987,3.3793,3.3987,99200.0
2008-02-13 10:10:00,5.25,5.26,5.24,5.24,49600.0,3.3987,3.4052,3.3923,3.3923,49600.0
2008-02-13 10:15:00,5.25,5.25,5.22,5.22,90400.0,3.3987,3.3987,3.3793,3.3793,90400.0
2008-02-13 10:20:00,5.22,5.22,5.18,5.18,152000.0,3.3793,3.3793,3.3534,3.3534,152000.0
2008-02-13 10:25:00,5.18,5.2,5.18,5.2,134400.0,3.3534,3.3664,3.3534,3.3664,134400.0
2008-02-13 10:30:00,5.2,5.2,5.18,5.19,187200.0,3.3664,3.3664,3.3534,3.3599,187200.0
2008-02-13 10:35:00,5.2,5.2,5.17,5.2,134400.0,3.3664,3.3664,3.347,3.3664,134400.0
2008-02-13 10:40:00,5.19,5.2,5.16,5.16,81600.0,3.3599,3.3664,3.3405,3.3405,81600.0
2008-02-13 10:45:00,5.16,5.16,5.14,5.14,265600.0,3.3405,3.3405,3.3275,3.3275,265600.0
2008-02-13 10:50:00,5.14,5.16,5.14,5.15,200000.0,3.3275,3.3405,3.3275,3.334,200000.0
2008-02-13 10:55:00,5.15,5.17,5.15,5.16,128800.0,3.334,3.347,3.334,3.3405,128800.0
2008-02-13 11:00:00,5.16,5.18,5.16,5.17,40000.0,3.3405,3.3534,3.3405,3.347,40000.0
2008-02-13 11:05:00,5.17,5.18,5.17,5.18,65600.0,3.347,3.3534,3.347,3.3534,65600.0
2008-02-13 11:10:00,5.18,5.19,5.18,5.18,68800.0,3.3534,3.3599,3.3534,3.3534,68800.0
2008-02-13 11:15:00,5.19,5.2,5.18,5.19,119200.0,3.3599,3.3664,3.3534,3.3599,119200.0
2008-02-13 11:20:00,5.2,5.22,5.19,5.22,271200.0,3.3664,3.3793,3.3599,3.3793,271200.0
2008-02-13 11:25:00,5.22,5.24,5.22,5.24,97600.0,3.3793,3.3923,3.3793,3.3923,97600.0
2008-02-13 11:30:00,5.24,5.24,5.24,5.24,71200.0,3.3923,3.3923,3.3923,3.3923,71200.0
2008-02-13 11:35:00,5.24,5.25,5.23,5.24,67200.0,3.3923,3.3987,3.3858,3.3923,67200.0
2008-02-13 11:40:00,5.24,5.25,5.23,5.23,79200.0,3.3923,3.3987,3.3858,3.3858,79200.0
2008-02-13 11:45:00,5.23,5.24,5.23,5.23,75200.0,3.3858,3.3923,3.3858,3.3858,75200.0
2008-02-13 11:50:00,5.24,5.24,5.21,5.22,92000.0,3.3923,3.3923,3.3728,3.3793,92000.0
2008-02-13 11:55:00,5.22,5.23,5.21,5.23,96000.0,3.3793,3.3858,3.3728,3.3858,96000.0
2008-02-13 12:00:00,5.23,5.23,5.22,5.22,282400.0,3.3858,3.3858,3.3793,3.3793,282400.0
2008-02-13 12:05:00,5.22,5.24,5.22,5.24,185600.0,3.3793,3.3923,3.3793,3.3923,185600.0
2008-02-13 12:10:00,5.25,5.25,5.24,5.24,105600.0,3.3987,3.3987,3.3923,3.3923,105600.0
2008-02-13 12:15:00,5.24,5.25,5.23,5.25,56800.0,3.3923,3.3987,3.3858,3.3987,56800.0
2008-02-13 12:20:00,5.25,5.25,5.24,5.24,54400.0,3.3987,3.3987,3.3923,3.3923,54400.0
2008-02-13 12:25:00,5.24,5.25,5.24,5.25,45600.0,3.3923,3.3987,3.3923,3.3987,45600.0
2008-02-13 12:30:00,5.25,5.25,5.25,5.25,45600.0,3.3987,3.3987,3.3987,3.3987,45600.0
2008-02-13 12:35:00,5.25,5.26,5.25,5.26,69600.0,3.3987,3.4052,3.3987,3.4052,69600.0
2008-02-13 12:40:00,5.26,5.26,5.25,5.25,46400.0,3.4052,3.4052,3.3987,3.3987,46400.0
2008-02-13 12:45:00,5.25,5.25,5.25,5.25,67200.0,3.3987,3.3987,3.3987,3.3987,67200.0
2008-02-13 12:50:00,5.25,5.26,5.25,5.26,71200.0,3.3987,3.4052,3.3987,3.4052,71200.0
2008-02-13 12:55:00,5.26,5.27,5.25,5.26,68000.0,3.4052,3.4117,3.3987,3.4052,68000.0
2008-02-13 13:00:00,5.26,5.26,5.25,5.26,90400.0,3.4052,3.4052,3.3987,3.4052,90400.0
2008-02-13 13:05:00,5.27,5.28,5.26,5.28,115200.0,3.4117,3.4182,3.4052,3.4182,115200.0
2008-02-13 13:10:00,5.28,5.29,5.27,5.29,181600.0,3.4182,3.4246,3.4117,3.4246,181600.0
2008-02-13 13:15:00,5.29,5.3,5.28,5.3,93600.0,3.4246,3.4311,3.4182,3.4311,93600.0
2008-02-13 13:20:00,5.29,5.3,5.29,5.29,130400.0,3.4246,3.4311,3.4246,3.4246,130400.0
2008-02-13 13:25:00,5.29,5.29,5.29,5.29,68000.0,3.4246,3.4246,3.4246,3.4246,68000.0
2008-02-13 13:30:00,5.29,5.3,5.29,5.29,66400.0,3.4246,3.4311,3.4246,3.4246,66400.0
2008-02-13 13:35:00,5.3,5.31,5.29,5.31,182400.0,3.4311,3.4376,3.4246,3.4376,182400.0
2008-02-13 13:40:00,5.31,5.31,5.3,5.31,132800.0,3.4376,3.4376,3.4311,3.4376,132800.0
2008-02-13 13:45:00,5.31,5.33,5.31,5.33,337600.0,3.4376,3.4505,3.4376,3.4505,337600.0
2008-02-13 13:50:00,5.33,5.34,5.32,5.33,273600.0,3.4505,3.457,3.4441,3.4505,273600.0
2008-02-13 13:55:00,5.33,5.33,5.3,5.3,465600.0,3.4505,3.4505,3.4311,3.4311,465600.0
2008-02-13 14:00:00,5.3,5.32,5.29,5.32,320000.0,3.4311,3.4441,3.4246,3.4441,320000.0
2008-02-13 14:05:00,5.31,5.33,5.31,5.31,279200.0,3.4376,3.4505,3.4376,3.4376,279200.0
2008-02-13 14:10:00,5.31,5.32,5.3,5.32,152800.0,3.4376,3.4441,3.4311,3.4441,152800.0
2008-02-13 14:15:00,5.32,5.33,5.32,5.33,497600.0,3.4441,3.4505,3.4441,3.4505,497600.0
2008-02-13 14:20:00,5.33,5.34,5.33,5.34,292000.0,3.4505,3.457,3.4505,3.457,292000.0
2008-02-13 14:25:00,5.34,5.34,5.33,5.33,263200.0,3.457,3.457,3.4505,3.4505,263200.0
2008-02-13 14:30:00,5.33,5.35,5.33,5.34,212800.0,3.4505,3.4635,3.4505,3.457,212800.0
2008-02-13 14:35:00,5.34,5.36,5.34,5.36,188800.0,3.457,3.47,3.457,3.47,188800.0
2008-02-13 14:40:00,5.36,5.36,5.36,5.36,164000.0,3.47,3.47,3.47,3.47,164000.0
2008-02-13 14:45:00,5.36,5.36,5.35,5.35,71200.0,3.47,3.47,3.4635,3.4635,71200.0
2008-02-13 14:50:00,5.35,5.35,5.34,5.35,137600.0,3.4635,3.4635,3.457,3.4635,137600.0
2008-02-13 14:55:00,5.35,5.36,5.35,5.35,139200.0,3.4635,3.47,3.4635,3.4635,139200.0
2008-02-13 15:00:00,5.35,5.36,5.34,5.35,340800.0,3.4635,3.47,3.457,3.4635,340800.0
2008-02-13 15:05:00,5.35,5.36,5.35,5.36,233600.0,3.4635,3.47,3.4635,3.47,233600.0
2008-02-13 15:10:00,5.36,5.37,5.36,5.36,412800.0,3.47,3.4764,3.47,3.47,412800.0
2008-02-13 15:15:00,5.36,5.37,5.36,5.36,214400.0,3.47,3.4764,3.47,3.47,214400.0
2008-02-13 15:20:00,5.36,5.39,5.36,5.38,328000.0,3.47,3.4894,3.47,3.4829,328000.0
2008-02-13 15:25:00,5.38,5.39,5.38,5.39,387200.0,3.4829,3.4894,3.4829,3.4894,387200.0
2008-02-13 15:30:00,5.39,5.39,5.38,5.38,716000.0,3.4894,3.4894,3.4829,3.4829,716000.0
2008-02-13 15:35:00,5.38,5.4,5.38,5.4,412000.0,3.4829,3.4958,3.4829,3.4958,412000.0
2008-02-13 15:40:00,5.4,5.41,5.38,5.41,535200.0,3.4958,3.5023,3.4829,3.5023,535200.0
2008-02-13 15:45:00,5.41,5.42,5.41,5.42,971200.0,3.5023,3.5088,3.5023,3.5088,971200.0
2008-02-13 15:50:00,5.42,5.42,5.38,5.38,1043200.0,3.5088,3.5088,3.4829,3.4829,1043200.0
2008-02-13 15:55:00,5.38,5.39,5.37,5.39,643200.0,3.4829,3.4894,3.4764,3.4894,643200.0
2008-02-14 09:30:00,5.41,5.41,5.3,5.34,130400.0,3.5023,3.5023,3.4311,3.457,130400.0
2008-02-14 09:35:00,5.34,5.37,5.32,5.36,196800.0,3.457,3.4764,3.4441,3.47,196800.0
2008-02-14 09:40:00,5.37,5.38,5.35,5.38,154400.0,3.4764,3.4829,3.4635,3.4829,154400.0
2008-02-14 09:45:00,5.37,5.38,5.36,5.36,1024000.0,3.4764,3.4829,3.47,3.47,1024000.0
2008-02-14 09:50:00,5.36,5.37,5.35,5.36,220000.0,3.47,3.4764,3.4635,3.47,220000.0
2008-02-14 09:55:00,5.36,5.37,5.35,5.36,222400.0,3.47,3.4764,3.4635,3.47,222400.0
2008-02-14 10:00:00,5.36,5.36,5.3,5.32,242400.0,3.47,3.47,3.4311,3.4441,242400.0
2008-02-14 10:05:00,5.32,5.33,5.31,5.32,182400.0,3.4441,3.4505,3.4376,3.4441,182400.0
2008-02-14 10:10:00,5.32,5.33,5.32,5.33,175200.0,3.4441,3.4505,3.4441,3.4505,175200.0
2008-02-14 10:15:00,5.33,5.33,5.33,5.33,104800.0,3.4505,3.4505,3.4505,3.4505,104800.0
2008-02-14 10:20:00,5.33,5.34,5.33,5.33,96800.0,3.4505,3.457,3.4505,3.4505,96800.0
2008-02-14 10:25:00,5.33,5.34,5.32,5.32,164800.0,3.4505,3.457,3.4441,3.4441,164800.0
2008-02-14 10:30:00,5.32,5.34,5.32,5.33,101600.0,3.4441,3.457,3.4441,3.4505,101600.0
2008-02-14 10:35:00,5.33,5.33,5.32,5.33,62400.0,3.4505,3.4505,3.4441,3.4505,62400.0
2008-02-14 10:40:00,5.33,5.34,5.32,5.32,118400.0,3.4505,3.457,3.4441,3.4441,118400.0
2008-02-14 10:45:00,5.32,5.33,5.31,5.32,120800.0,3.4441,3.4505,3.4376,3.4441,120800.0
2008-02-14 10:50:00,5.32,5.33,5.31,5.32,120800.0,3.4441,3.4505,3.4376,3.4441,120800.0
2008-02-14 10:55:00,5.32,5.33,5.3,5.31,176800.0,3.4441,3.4505,3.4311,3.4376,176800.0
2008-02-14 11:00:00,5.31,5.32,5.31,5.31,103200.0,3.4376,3.4441,3.4376,3.4376,103200.0
2008-02-14 11:05:00,5.31,5.32,5.3,5.3,48000.0,3.4376,3.4441,3.4311,3.4311,48000.0
2008-02-14 11:10:00,5.3,5.3,5.28,5.29,75200.0,3.4311,3.4311,3.4182,3.4246,75200.0
2008-02-14 11:15:00,5.29,5.29,5.26,5.28,178400.0,3.4246,3.4246,3.4052,3.4182,178400.0
2008-02-14 11:20:00,5.28,5.28,5.27,5.27,214400.0,3.4182,3.4182,3.4117,3.4117,214400.0
2008-02-14 11:25:00,5.27,5.29,5.27,5.27,90400.0,3.4117,3.4246,3.4117,3.4117,90400.0
2008-02-14 11:30:00,5.27,5.28,5.26,5.26,99200.0,3.4117,3.4182,3.4052,3.4052,99200.0
2008-02-14 11:35:00,5.27,5.27,5.25,5.27,127200.0,3.4117,3.4117,3.3987,3.4117,127200.0
2008-02-14 11:40:00,5.27,5.27,5.25,5.27,94400.0,3.4117,3.4117,3.3987,3.4117,94400.0
2008-02-14 11:45:00,5.27,5.28,5.26,5.28,74400.0,3.4117,3.4182,3.4052,3.4182,74400.0
2008-02-14 11:50:00,5.28,5.28,5.27,5.27,89600.0,3.4182,3.4182,3.4117,3.4117,89600.0
2008-02-14 11:55:00,5.28,5.28,5.27,5.28,74400.0,3.4182,3.4182,3.4117,3.4182,74400.0
2008-02-14 12:00:00,5.28,5.28,5.25,5.25,308800.0,3.4182,3.4182,3.3987,3.3987,308800.0
2008-02-14 12:05:00,5.25,5.26,5.25,5.26,77600.0,3.3987,3.4052,3.3987,3.4052,77600.0
2008-02-14 12:10:00,5.26,5.27,5.25,5.27,68000.0,3.4052,3.4117,3.3987,3.4117,68000.0
2008-02-14 12:15:00,5.27,5.28,5.26,5.26,158400.0,3.4117,3.4182,3.4052,3.4052,158400.0
2008-02-14 12:20:00,5.26,5.26,5.25,5.26,102400.0,3.4052,3.4052,3.3987,3.4052,102400.0
2008-02-14 12:25:00,5.26,5.27,5.26,5.26,72000.0,3.4052,3.4117,3.4052,3.4052,72000.0
2008-02-14 12:30:00,5.26,5.27,5.26,5.26,64000.0,3.4052,3.4117,3.4052,3.4052,64000.0
2008-02-14 12:35:00,5.26,5.27,5.26,5.26,33600.0,3.4052,3.4117,3.4052,3.4052,33600.0
2008-02-14 12:40:00,5.26,5.26,5.25,5.26,107200.0,3.4052,3.4052,3.3987,3.4052,107200.0
2008-02-14 12:45:00,5.26,5.26,5.24,5.25,109600.0,3.4052,3.4052,3.3923,3.3987,109600.0
2008-02-14 12:50:00,5.25,5.26,5.25,5.26,82400.0,3.3987,3.4052,3.3987,3.4052,82400.0
2008-02-14 12:55:00,5.26,5.26,5.24,5.24,56800.0,3.4052,3.4052,3.3923,3.3923,56800.0
2008-02-14 13:00:00,5.25,5.25,5.24,5.25,51200.0,3.3987,3.3987,3.3923,3.3987,51200.0
2008-02-14 13:05:00,5.25,5.25,5.23,5.23,86400.0,3.3987,3.3987,3.3858,3.3858,86400.0
2008-02-14 13:10:00,5.23,5.25,5.23,5.25,203200.0,3.3858,3.3987,3.3858,3.3987,203200.0
2008-02-14 13:15:00,5.25,5.26,5.25,5.26,67200.0,3.3987,3.4052,3.3987,3.4052,67200.0
2008-02-14 13:20:00,5.26,5.26,5.23,5.24,120800.0,3.4052,3.4052,3.3858,3.3923,120800.0
2008-02-14 13:25:00,5.25,5.25,5.24,5.24,164800.0,3.3987,3.3987,3.3923,3.3923,164800.0
2008-02-14 13:30:00,5.25,5.26,5.24,5.25,208000.0,3.3987,3.4052,3.3923,3.3987,208000.0
2008-02-14 13:35:00,5.25,5.25,5.24,5.25,40800.0,3.3987,3.3987,3.3923,3.3987,40800.0
2008-02-14 13:40:00,5.25,5.25,5.24,5.25,43200.0,3.3987,3.3987,3.3923,3.3987,43200.0
2008-02-14 13:45:00,5.25,5.25,5.24,5.24,26400.0,3.3987,3.3987,3.3923,3.3923,26400.0
2008-02-14 13:50:00,5.24,5.25,5.24,5.24,37600.0,3.3923,3.3987,3.3923,3.3923,37600.0
2008-02-14 13:55:00,5.24,5.25,5.24,5.25,57600.0,3.3923,3.3987,3.3923,3.3987,57600.0
2008-02-14 14:00:00,5.25,5.25,5.25,5.25,80800.0,3.3987,3.3987,3.3987,3.3987,80800.0
2008-02-14 14:05:00,5.25,5.25,5.25,5.25,44000.0,3.3987,3.3987,3.3987,3.3987,44000.0
2008-02-14 14:10:00,5.25,5.25,5.24,5.25,32800.0,3.3987,3.3987,3.3923,3.3987,32800.0
2008-02-14 14:15:00,5.24,5.25,5.24,5.25,77600.0,3.3923,3.3987,3.3923,3.3987,77600.0
2008-02-14 14:20:00,5.25,5.26,5.25,5.26,120800.0,3.3987,3.4052,3.3987,3.4052,120800.0
2008-02-14 14:25:00,5.26,5.26,5.22,5.23,124000.0,3.4052,3.4052,3.3793,3.3858,124000.0
2008-02-14 14:30:00,5.23,5.24,5.23,5.24,13600.0,3.3858,3.3923,3.3858,3.3923,13600.0
2008-02-14 14:35:00,5.24,5.24,5.23,5.23,112800.0,3.3923,3.3923,3.3858,3.3858,112800.0
2008-02-14 14:40:00,5.23,5.23,5.22,5.22,68000.0,3.3858,3.3858,3.3793,3.3793,68000.0
2008-02-14 14:45:00,5.23,5.23,5.18,5.2,176800.0,3.3858,3.3858,3.3534,3.3664,176800.0
2008-02-14 14:50:00,5.2,5.21,5.19,5.2,127200.0,3.3664,3.3728,3.3599,3.3664,127200.0
2008-02-14 14:55:00,5.2,5.22,5.2,5.22,97600.0,3.3664,3.3793,3.3664,3.3793,97600.0
2008-02-14 15:00:00,5.22,5.22,5.21,5.22,76000.0,3.3793,3.3793,3.3728,3.3793,76000.0
2008-02-14 15:05:00,5.22,5.22,5.21,5.21,100800.0,3.3793,3.3793,3.3728,3.3728,100800.0
2008-02-14 15:10:00,5.22,5.24,5.22,5.24,58400.0,3.3793,3.3923,3.3793,3.3923,58400.0
2008-02-14 15:15:00,5.24,5.25,5.24,5.25,115200.0,3.3923,3.3987,3.3923,3.3987,115200.0
2008-02-14 15:20:00,5.25,5.25,5.24,5.25,126400.0,3.3987,3.3987,3.3923,3.3987,126400.0
2008-02-14 15:25:00,5.25,5.25,5.24,5.24,104800.0,3.3987,3.3987,3.3923,3.3923,104800.0
2008-02-14 15:30:00,5.24,5.25,5.24,5.24,124000.0,3.3923,3.3987,3.3923,3.3923,124000.0
2008-02-14 15:35:00,5.24,5.24,5.23,5.24,97600.0,3.3923,3.3923,3.3858,3.3923,97600.0
2008-02-14 15:40:00,5.23,5.24,5.23,5.23,219200.0,3.3858,3.3923,3.3858,3.3858,219200.0
2008-02-14 15:45:00,5.23,5.23,5.22,5.23,150400.0,3.3858,3.3858,3.3793,3.3858,150400.0
2008-02-14 15:50:00,5.23,5.23,5.21,5.21,231200.0,3.3858,3.3858,3.3728,3.3728,231200.0
2008-02-14 15:55:00,5.21,5.22,5.21,5.22,203200.0,3.3728,3.3793,3.3728,3.3793,203200.0
2008-02-15 09:30:00,5.18,5.2,5.15,5.17,779200.0,3.3534,3.3664,3.334,3.347,779200.0
2008-02-15 09:35:00,5.17,5.19,5.14,5.14,132000.0,3.347,3.3599,3.3275,3.3275,132000.0
2008-02-15 09:40:00,5.15,5.16,5.13,5.14,92800.0,3.334,3.3405,3.3211,3.3275,92800.0
2008-02-15 09:45:00,5.14,5.18,5.14,5.17,68800.0,3.3275,3.3534,3.3275,3.347,68800.0
2008-02-15 09:50:00,5.17,5.21,5.17,5.18,250400.0,3.347,3.3728,3.347,3.3534,250400.0
2008-02-15 09:55:00,5.16,5.17,5.15,5.16,100000.0,3.3405,3.347,3.334,3.3405,100000.0
2008-02-15 10:00:00,5.15,5.17,5.15,5.17,83200.0,3.334,3.347,3.334,3.347,83200.0
2008-02-15 10:05:00,5.17,5.17,5.14,5.16,302400.0,3.347,3.347,3.3275,3.3405,302400.0
2008-02-15 10:10:00,5.16,5.19,5.16,5.17,173600.0,3.3405,3.3599,3.3405,3.347,173600.0
2008-02-15 10:15:00,5.18,5.18,5.16,5.17,54400.0,3.3534,3.3534,3.3405,3.347,54400.0
2008-02-15 10:20:00,5.17,5.17,5.15,5.15,42400.0,3.347,3.347,3.334,3.334,42400.0
2008-02-15 10:25:00,5.15,5.16,5.15,5.16,28000.0,3.334,3.3405,3.334,3.3405,28000.0
2008-02-15 10:30:00,5.16,5.19,5.16,5.18,72800.0,3.3405,3.3599,3.3405,3.3534,72800.0
2008-02-15 10:35:00,5.18,5.18,5.16,5.16,44800.0,3.3534,3.3534,3.3405,3.3405,44800.0
2008-02-15 10:40:00,5.16,5.16,5.14,5.14,58400.0,3.3405,3.3405,3.3275,3.3275,58400.0
2008-02-15 10:45:00,5.14,5.15,5.13,5.13,104800.0,3.3275,3.334,3.3211,3.3211,104800.0
2008-02-15 10:50:00,5.13,5.14,5.13,5.13,52800.0,3.3211,3.3275,3.3211,3.3211,52800.0
2008-02-15 10:55:00,5.14,5.14,5.12,5.12,80000.0,3.3275,3.3275,3.3146,3.3146,80000.0
2008-02-15 11:00:00,5.12,5.12,5.11,5.11,36000.0,3.3146,3.3146,3.3081,3.3081,36000.0
2008-02-15 11:05:00,5.12,5.13,5.1,5.13,86400.0,3.3146,3.3211,3.3016,3.3211,86400.0
2008-02-15 11:10:00,5.13,5.16,5.13,5.15,86400.0,3.3211,3.3405,3.3211,3.334,86400.0
2008-02-15 11:15:00,5.16,5.16,5.14,5.15,36800.0,3.3405,3.3405,3.3275,3.334,36800.0
2008-02-15 11:20:00,5.15,5.15,5.13,5.13,63200.0,3.334,3.334,3.3211,3.3211,63200.0
2008-02-15 11:25:00,5.13,5.15,5.13,5.15,36000.0,3.3211,3.334,3.3211,3.334,36000.0
2008-02-15 11:30:00,5.15,5.15,5.13,5.13,36000.0,3.334,3.334,3.3211,3.3211,36000.0
2008-02-15 11:35:00,5.13,5.14,5.13,5.13,56000.0,3.3211,3.3275,3.3211,3.3211,56000.0
2008-02-15 11:40:00,5.13,5.13,5.12,5.13,68800.0,3.3211,3.3211,3.3146,3.3211,68800.0
2008-02-15 11:45:00,5.13,5.13,5.13,5.13,45600.0,3.3211,3.3211,3.3211,3.3211,45600.0
2008-02-15 11:50:00,5.13,5.14,5.12,5.13,114400.0,3.3211,3.3275,3.3146,3.3211,114400.0
2008-02-15 11:55:00,5.14,5.14,5.12,5.12,60000.0,3.3275,3.3275,3.3146,3.3146,60000.0
2008-02-15 12:00:00,5.13,5.15,5.13,5.14,67200.0,3.3211,3.334,3.3211,3.3275,67200.0
2008-02-15 12:05:00,5.14,5.14,5.12,5.13,99200.0,3.3275,3.3275,3.3146,3.3211,99200.0
2008-02-15 12:10:00,5.13,5.13,5.12,5.13,39200.0,3.3211,3.3211,3.3146,3.3211,39200.0
2008-02-15 12:15:00,5.13,5.13,5.12,5.12,23200.0,3.3211,3.3211,3.3146,3.3146,23200.0
2008-02-15 12:20:00,5.13,5.13,5.12,5.12,57600.0,3.3211,3.3211,3.3146,3.3146,57600.0
2008-02-15 12:25:00,5.12,5.12,5.1,5.1,53600.0,3.3146,3.3146,3.3016,3.3016,53600.0
2008-02-15 12:30:00,5.1,5.11,5.1,5.11,72800.0,3.3016,3.3081,3.3016,3.3081,72800.0
2008-02-15 12:35:00,5.11,5.12,5.1,5.12,59200.0,3.3081,3.3146,3.3016,3.3146,59200.0
2008-02-15 12:40:00,5.12,5.12,5.1,5.11,64800.0,3.3146,3.3146,3.3016,3.3081,64800.0
2008-02-15 12:45:00,5.11,5.12,5.1,5.11,68000.0,3.3081,3.3146,3.3016,3.3081,68000.0
2008-02-15 12:50:00,5.11,5.11,5.1,5.11,43200.0,3.3081,3.3081,3.3016,3.3081,43200.0
2008-02-15 12:55:00,5.12,5.12,5.1,5.11,42400.0,3.3146,3.3146,3.3016,3.3081,42400.0
2008-02-15 13:00:00,5.1,5.11,5.1,5.1,85600.0,3.3016,3.3081,3.3016,3.3016,85600.0
2008-02-15 13:05:00,5.1,5.1,5.09,5.09,212000.0,3.3016,3.3016,3.2952,3.2952,212000.0
2008-02-15 13:10:00,5.09,5.11,5.09,5.11,96800.0,3.2952,3.3081,3.2952,3.3081,96800.0
2008-02-15 13:15:00,5.11,5.11,5.1,5.11,54400.0,3.3081,3.3081,3.3016,3.3081,54400.0
2008-02-15 13:20:00,5.11,5.11,5.1,5.1,60800.0,3.3081,3.3081,3.3016,3.3016,60800.0
2008-02-15 13:25:00,5.1,5.1,5.1,5.1,82400.0,3.3016,3.3016,3.3016,3.3016,82400.0
2008-02-15 13:30:00,5.09,5.1,5.09,5.09,110400.0,3.2952,3.3016,3.2952,3.2952,110400.0
2008-02-15 13:35:00,5.09,5.09,5.08,5.09,86400.0,3.2952,3.2952,3.2887,3.2952,86400.0
2008-02-15 13:40:00,5.09,5.1,5.09,5.1,119200.0,3.2952,3.3016,3.2952,3.3016,119200.0
2008-02-15 13:45:00,5.09,5.1,5.09,5.09,72000.0,3.2952,3.3016,3.2952,3.2952,72000.0
2008-02-15 13:50:00,5.09,5.11,5.09,5.1,108000.0,3.2952,3.3081,3.2952,3.3016,108000.0
2008-02-15 13:55:00,5.1,5.11,5.1,5.11,38400.0,3.3016,3.3081,3.3016,3.3081,38400.0
2008-02-15 14:00:00,5.1,5.11,5.1,5.11,67200.0,3.3016,3.3081,3.3016,3.3081,67200.0
2008-02-15 14:05:00,5.11,5.11,5.1,5.11,71200.0,3.3081,3.3081,3.3016,3.3081,71200.0
2008-02-15 14:10:00,5.11,5.11,5.1,5.11,86400.0,3.3081,3.3081,3.3016,3.3081,86400.0
2008-02-15 14:15:00,5.11,5.11,5.1,5.1,122400.0,3.3081,3.3081,3.3016,3.3016,122400.0
2008-02-15 14:20:00,5.1,5.1,5.09,5.1,128000.0,3.3016,3.3016,3.2952,3.3016,128000.0
2008-02-15 14:25:00,5.1,5.1,5.09,5.1,62400.0,3.3016,3.3016,3.2952,3.3016,62400.0
2008-02-15 14:30:00,5.1,5.11,5.1,5.1,119200.0,3.3016,3.3081,3.3016,3.3016,119200.0
2008-02-15 14:35:00,5.1,5.1,5.09,5.1,93600.0,3.3016,3.3016,3.2952,3.3016,93600.0
2008-02-15 14:40:00,5.1,5.1,5.09,5.09,66400.0,3.3016,3.3016,3.2952,3.2952,66400.0
2008-02-15 14:45:00,5.09,5.1,5.09,5.1,84800.0,3.2952,3.3016,3.2952,3.3016,84800.0
2008-02-15 14:50:00,5.1,5.1,5.09,5.1,64800.0,3.3016,3.3016,3.2952,3.3016,64800.0
2008-02-15 14:55:00,5.1,5.1,5.1,5.1,69600.0,3.3016,3.3016,3.3016,3.3016,69600.0
2008-02-15 15:00:00,5.1,5.1,5.09,5.09,164800.0,3.3016,3.3016,3.2952,3.2952,164800.0
2008-02-15 15:05:00,5.09,5.11,5.09,5.1,111200.0,3.2952,3.3081,3.2952,3.3016,111200.0
2008-02-15 15:10:00,5.1,5.12,5.1,5.11,111200.0,3.3016,3.3146,3.3016,3.3081,111200.0
2008-02-15 15:15:00,5.11,5.12,5.11,5.12,116800.0,3.3081,3.3146,3.3081,3.3146,116800.0
2008-02-15 15:20:00,5.12,5.12,5.11,5.11,148000.0,3.3146,3.3146,3.3081,3.3081,148000.0
2008-02-15 15:25:00,5.12,5.12,5.11,5.11,132800.0,3.3146,3.3146,3.3081,3.3081,132800.0
2008-02-15 15:30:00,5.11,5.11,5.1,5.11,100800.0,3.3081,3.3081,3.3016,3.3081,100800.0
2008-02-15 15:35:00,5.11,5.12,5.1,5.11,366400.0,3.3081,3.3146,3.3016,3.3081,366400.0
2008-02-15 15:40:00,5.11,5.12,5.11,5.11,264000.0,3.3081,3.3146,3.3081,3.3081,264000.0
2008-02-15 15:45:00,5.11,5.12,5.1,5.12,361600.0,3.3081,3.3146,3.3016,3.3146,361600.0
2008-02-15 15:50:00,5.12,5.12,5.11,5.12,184800.0,3.3146,3.3146,3.3081,3.3146,184800.0
2008-02-15 15:55:00,5.12,5.14,5.12,5.14,263200.0,3.3146,3.3275,3.3146,3.3275,263200.0
2008-02-19 09:30:00,5.21,5.26,5.15,5.24,102400.0,3.3728,3.4052,3.334,3.3923,102400.0
2008-02-19 09:35:00,5.24,5.24,5.16,5.18,78400.0,3.3923,3.3923,3.3405,3.3534,78400.0
2008-02-19 09:40:00,5.16,5.19,5.15,5.16,66400.0,3.3405,3.3599,3.334,3.3405,66400.0
2008-02-19 09:45:00,5.17,5.19,5.17,5.19,48800.0,3.347,3.3599,3.347,3.3599,48800.0
2008-02-19 09:50:00,5.18,5.22,5.18,5.21,75200.0,3.3534,3.3793,3.3534,3.3728,75200.0
2008-02-19 09:55:00,5.21,5.21,5.18,5.19,55200.0,3.3728,3.3728,3.3534,3.3599,55200.0
2008-02-19 10:00:00,5.19,5.21,5.18,5.19,68800.0,3.3599,3.3728,3.3534,3.3599,68800.0
2008-02-19 10:05:00,5.19,5.2,5.18,5.2,100800.0,3.3599,3.3664,3.3534,3.3664,100800.0
2008-02-19 10:10:00,5.2,5.2,5.18,5.2,49600.0,3.3664,3.3664,3.3534,3.3664,49600.0
2008-02-19 10:15:00,5.19,5.21,5.18,5.2,100800.0,3.3599,3.3728,3.3534,3.3664,100800.0
2008-02-19 10:20:00,5.2,5.21,5.19,5.21,32000.0,3.3664,3.3728,3.3599,3.3728,32000.0
2008-02-19 10:25:00,5.2,5.2,5.19,5.19,31200.0,3.3664,3.3664,3.3599,3.3599,31200.0
2008-02-19 10:30:00,5.19,5.19,5.16,5.17,49600.0,3.3599,3.3599,3.3405,3.347,49600.0
2008-02-19 10:35:00,5.16,5.18,5.16,5.18,54400.0,3.3405,3.3534,3.3405,3.3534,54400.0
2008-02-19 10:40:00,5.18,5.2,5.18,5.2,109600.0,3.3534,3.3664,3.3534,3.3664,109600.0
2008-02-19 10:45:00,5.19,5.2,5.17,5.19,31200.0,3.3599,3.3664,3.347,3.3599,31200.0
2008-02-19 10:50:00,5.18,5.2,5.18,5.2,126400.0,3.3534,3.3664,3.3534,3.3664,126400.0
2008-02-19 10:55:00,5.2,5.21,5.2,5.2,75200.0,3.3664,3.3728,3.3664,3.3664,75200.0
2008-02-19 11:00:00,5.2,5.21,5.18,5.19,196000.0,3.3664,3.3728,3.3534,3.3599,196000.0
2008-02-19 11:05:00,5.19,5.19,5.17,5.18,152800.0,3.3599,3.3599,3.347,3.3534,152800.0
2008-02-19 11:10:00,5.18,5.19,5.18,5.19,35200.0,3.3534,3.3599,3.3534,3.3599,35200.0
2008-02-19 11:15:00,5.19,5.19,5.19,5.19,56800.0,3.3599,3.3599,3.3599,3.3599,56800.0
2008-02-19 11:20:00,5.19,5.2,5.18,5.2,80800.0,3.3599,3.3664,3.3534,3.3664,80800.0
2008-02-19 11:25:00,5.2,5.2,5.19,5.19,63200.0,3.3664,3.3664,3.3599,3.3599,63200.0
2008-02-19 11:30:00,5.19,5.2,5.19,5.19,34400.0,3.3599,3.3664,3.3599,3.3599,34400.0
2008-02-19 11:35:00,5.2,5.2,5.2,5.2,64000.0,3.3664,3.3664,3.3664,3.3664,64000.0
2008-02-19 11:40:00,5.2,5.2,5.19,5.19,47200.0,3.3664,3.3664,3.3599,3.3599,47200.0
2008-02-19 11:45:00,5.2,5.2,5.19,5.2,12000.0,3.3664,3.3664,3.3599,3.3664,12000.0
2008-02-19 11:50:00,5.2,5.2,5.19,5.2,31200.0,3.3664,3.3664,3.3599,3.3664,31200.0
2008-02-19 11:55:00,5.2,5.2,5.2,5.2,45600.0,3.3664,3.3664,3.3664,3.3664,45600.0
2008-02-19 12:00:00,5.2,5.2,5.2,5.2,22400.0,3.3664,3.3664,3.3664,3.3664,22400.0
2008-02-19 12:05:00,5.2,5.2,5.19,5.2,87200.0,3.3664,3.3664,3.3599,3.3664,87200.0
2008-02-19 12:10:00,5.2,5.2,5.19,5.2,37600.0,3.3664,3.3664,3.3599,3.3664,37600.0
2008-02-19 12:15:00,5.2,5.21,5.2,5.2,104800.0,3.3664,3.3728,3.3664,3.3664,104800.0
2008-02-19 12:20:00,5.21,5.21,5.2,5.2,59200.0,3.3728,3.3728,3.3664,3.3664,59200.0
2008-02-19 12:25:00,5.2,5.21,5.2,5.21,88000.0,3.3664,3.3728,3.3664,3.3728,88000.0
2008-02-19 12:30:00,5.21,5.21,5.2,5.2,40800.0,3.3728,3.3728,3.3664,3.3664,40800.0
2008-02-19 12:35:00,5.2,5.2,5.18,5.19,24000.0,3.3664,3.3664,3.3534,3.3599,24000.0
2008-02-19 12:40:00,5.19,5.2,5.19,5.19,27200.0,3.3599,3.3664,3.3599,3.3599,27200.0
2008-02-19 12:45:00,5.19,5.2,5.18,5.2,36800.0,3.3599,3.3664,3.3534,3.3664,36800.0
2008-02-19 12:50:00,5.2,5.21,5.2,5.2,146400.0,3.3664,3.3728,3.3664,3.3664,146400.0
2008-02-19 12:55:00,5.2,5.21,5.19,5.19,44000.0,3.3664,3.3728,3.3599,3.3599,44000.0
2008-02-19 13:00:00,5.2,5.22,5.2,5.21,61600.0,3.3664,3.3793,3.3664,3.3728,61600.0
2008-02-19 13:05:00,5.21,5.22,5.21,5.22,36800.0,3.3728,3.3793,3.3728,3.3793,36800.0
2008-02-19 13:10:00,5.22,5.23,5.22,5.22,24800.0,3.3793,3.3858,3.3793,3.3793,24800.0
2008-02-19 13:15:00,5.22,5.24,5.22,5.24,116800.0,3.3793,3.3923,3.3793,3.3923,116800.0
2008-02-19 13:20:00,5.24,5.24,5.23,5.24,57600.0,3.3923,3.3923,3.3858,3.3923,57600.0
2008-02-19 13:25:00,5.24,5.26,5.24,5.26,181600.0,3.3923,3.4052,3.3923,3.4052,181600.0
2008-02-19 13:30:00,5.26,5.26,5.23,5.23,157600.0,3.4052,3.4052,3.3858,3.3858,157600.0
2008-02-19 13:35:00,5.23,5.23,5.22,5.23,34400.0,3.3858,3.3858,3.3793,3.3858,34400.0
2008-02-19 13:40:00,5.23,5.23,5.21,5.21,68800.0,3.3858,3.3858,3.3728,3.3728,68800.0
2008-02-19 13:45:00,5.21,5.22,5.21,5.21,69600.0,3.3728,3.3793,3.3728,3.3728,69600.0
2008-02-19 13:50:00,5.21,5.22,5.21,5.21,61600.0,3.3728,3.3793,3.3728,3.3728,61600.0
2008-02-19 13:55:00,5.22,5.22,5.21,5.21,35200.0,3.3793,3.3793,3.3728,3.3728,35200.0
2008-02-19 14:00:00,5.21,5.22,5.21,5.21,43200.0,3.3728,3.3793,3.3728,3.3728,43200.0
2008-02-19 14:05:00,5.21,5.22,5.2,5.21,44000.0,3.3728,3.3793,3.3664,3.3728,44000.0
2008-02-19 14:10:00,5.21,5.22,5.21,5.21,36800.0,3.3728,3.3793,3.3728,3.3728,36800.0
2008-02-19 14:15:00,5.21,5.21,5.2,5.21,67200.0,3.3728,3.3728,3.3664,3.3728,67200.0
2008-02-19 14:20:00,5.21,5.22,5.21,5.22,84000.0,3.3728,3.3793,3.3728,3.3793,84000.0
2008-02-19 14:25:00,5.22,5.23,5.21,5.21,64000.0,3.3793,3.3858,3.3728,3.3728,64000.0
2008-02-19 14:30:00,5.21,5.21,5.19,5.19,84000.0,3.3728,3.3728,3.3599,3.3599,84000.0
2008-02-19 14:35:00,5.18,5.19,5.17,5.18,98400.0,3.3534,3.3599,3.347,3.3534,98400.0
2008-02-19 14:40:00,5.18,5.19,5.17,5.17,48800.0,3.3534,3.3599,3.347,3.347,48800.0
2008-02-19 14:45:00,5.17,5.18,5.14,5.15,72800.0,3.347,3.3534,3.3275,3.334,72800.0
2008-02-19 14:50:00,5.15,5.16,5.14,5.15,184000.0,3.334,3.3405,3.3275,3.334,184000.0
2008-02-19 14:55:00,5.15,5.16,5.13,5.13,108000.0,3.334,3.3405,3.3211,3.3211,108000.0
2008-02-19 15:00:00,5.13,5.13,5.12,5.13,99200.0,3.3211,3.3211,3.3146,3.3211,99200.0
2008-02-19 15:05:00,5.13,5.14,5.13,5.14,154400.0,3.3211,3.3275,3.3211,3.3275,154400.0
2008-02-19 15:10:00,5.14,5.16,5.13,5.16,113600.0,3.3275,3.3405,3.3211,3.3405,113600.0
2008-02-19 15:15:00,5.15,5.16,5.15,5.15,117600.0,3.334,3.3405,3.334,3.334,117600.0
2008-02-19 15:20:00,5.16,5.17,5.15,5.16,292800.0,3.3405,3.347,3.334,3.3405,292800.0
2008-02-19 15:25:00,5.15,5.16,5.14,5.16,209600.0,3.334,3.3405,3.3275,3.3405,209600.0
2008-02-19 15:30:00,5.16,5.17,5.15,5.17,301600.0,3.3405,3.347,3.334,3.347,301600.0
2008-02-19 15:35:00,5.17,5.18,5.17,5.18,113600.0,3.347,3.3534,3.347,3.3534,113600.0
2008-02-19 15:40:00,5.17,5.19,5.17,5.18,74400.0,3.347,3.3599,3.347,3.3534,74400.0
2008-02-19 15:45:00,5.18,5.18,5.15,5.16,102400.0,3.3534,3.3534,3.334,3.3405,102400.0
2008-02-19 15:50:00,5.16,5.16,5.15,5.16,288000.0,3.3405,3.3405,3.334,3.3405,288000.0
2008-02-19 15:55:00,5.16,5.16,5.15,5.16,272000.0,3.3405,3.3405,3.334,3.3405,272000.0
2008-02-20 09:30:00,5.17,5.19,5.14,5.18,98400.0,3.347,3.3599,3.3275,3.3534,98400.0
2008-02-20 09:35:00,5.18,5.2,5.14,5.2,169600.0,3.3534,3.3664,3.3275,3.3664,169600.0
2008-02-20 09:40:00,5.2,5.21,5.18,5.18,107200.0,3.3664,3.3728,3.3534,3.3534,107200.0
2008-02-20 09:45:00,5.19,5.22,5.19,5.21,144800.0,3.3599,3.3793,3.3599,3.3728,144800.0
2008-02-20 09:50:00,5.21,5.22,5.2,5.22,102400.0,3.3728,3.3793,3.3664,3.3793,102400.0
2008-02-20 09:55:00,5.22,5.23,5.18,5.18,233600.0,3.3793,3.3858,3.3534,3.3534,233600.0
2008-02-20 10:00:00,5.18,5.2,5.18,5.18,69600.0,3.3534,3.3664,3.3534,3.3534,69600.0
2008-02-20 10:05:00,5.18,5.19,5.17,5.18,175200.0,3.3534,3.3599,3.347,3.3534,175200.0
2008-02-20 10:10:00,5.18,5.18,5.17,5.18,82400.0,3.3534,3.3534,3.347,3.3534,82400.0
2008-02-20 10:15:00,5.18,5.2,5.17,5.2,157600.0,3.3534,3.3664,3.347,3.3664,157600.0
2008-02-20 10:20:00,5.2,5.23,5.2,5.22,168000.0,3.3664,3.3858,3.3664,3.3793,168000.0
2008-02-20 10:25:00,5.22,5.22,5.19,5.2,103200.0,3.3793,3.3793,3.3599,3.3664,103200.0
2008-02-20 10:30:00,5.2,5.2,5.18,5.18,84800.0,3.3664,3.3664,3.3534,3.3534,84800.0
2008-02-20 10:35:00,5.18,5.2,5.18,5.19,147200.0,3.3534,3.3664,3.3534,3.3599,147200.0
2008-02-20 10:40:00,5.19,5.2,5.17,5.19,102400.0,3.3599,3.3664,3.347,3.3599,102400.0
2008-02-20 10:45:00,5.19,5.19,5.17,5.18,122400.0,3.3599,3.3599,3.347,3.3534,122400.0
2008-02-20 10:50:00,5.18,5.18,5.15,5.16,144800.0,3.3534,3.3534,3.334,3.3405,144800.0
2008-02-20 10:55:00,5.16,5.17,5.16,5.16,137600.0,3.3405,3.347,3.3405,3.3405,137600.0
2008-02-20 11:00:00,5.16,5.17,5.16,5.17,72800.0,3.3405,3.347,3.3405,3.347,72800.0
2008-02-20 11:05:00,5.17,5.17,5.15,5.15,104000.0,3.347,3.347,3.334,3.334,104000.0
2008-02-20 11:10:00,5.15,5.17,5.15,5.17,70400.0,3.334,3.347,3.334,3.347,70400.0
2008-02-20 11:15:00,5.16,5.17,5.16,5.17,44800.0,3.3405,3.347,3.3405,3.347,44800.0
2008-02-20 11:20:00,5.17,5.17,5.16,5.16,112800.0,3.347,3.347,3.3405,3.3405,112800.0
2008-02-20 11:25:00,5.16,5.17,5.16,5.17,88800.0,3.3405,3.347,3.3405,3.347,88800.0
2008-02-20 11:30:00,5.16,5.17,5.16,5.17,50400.0,3.3405,3.347,3.3405,3.347,50400.0
2008-02-20 11:35:00,5.16,5.17,5.16,5.17,83200.0,3.3405,3.347,3.3405,3.347,83200.0
2008-02-20 11:40:00,5.17,5.17,5.17,5.17,60000.0,3.347,3.347,3.347,3.347,60000.0
2008-02-20 11:45:00,5.16,5.18,5.16,5.18,91200.0,3.3405,3.3534,3.3405,3.3534,91200.0
2008-02-20 11:50:00,5.18,5.18,5.17,5.17,60800.0,3.3534,3.3534,3.347,3.347,60800.0
2008-02-20 11:55:00,5.17,5.18,5.17,5.17,57600.0,3.347,3.3534,3.347,3.347,57600.0
2008-02-20 12:00:00,5.17,5.2,5.16,5.19,126400.0,3.347,3.3664,3.3405,3.3599,126400.0
2008-02-20 12:05:00,5.19,5.21,5.18,5.2,113600.0,3.3599,3.3728,3.3534,3.3664,113600.0
2008-02-20 12:10:00,5.2,5.22,5.19,5.21,151200.0,3.3664,3.3793,3.3599,3.3728,151200.0
2008-02-20 12:15:00,5.22,5.24,5.21,5.23,201600.0,3.3793,3.3923,3.3728,3.3858,201600.0
2008-02-20 12:20:00,5.23,5.23,5.21,5.22,281600.0,3.3858,3.3858,3.3728,3.3793,281600.0
2008-02-20 12:25:00,5.22,5.23,5.22,5.22,94400.0,3.3793,3.3858,3.3793,3.3793,94400.0
2008-02-20 12:30:00,5.23,5.23,5.22,5.22,44000.0,3.3858,3.3858,3.3793,3.3793,44000.0
2008-02-20 12:35:00,5.22,5.23,5.22,5.23,50400.0,3.3793,3.3858,3.3793,3.3858,50400.0
2008-02-20 12:40:00,5.23,5.23,5.2,5.21,96800.0,3.3858,3.3858,3.3664,3.3728,96800.0
2008-02-20 12:45:00,5.2,5.21,5.2,5.2,35200.0,3.3664,3.3728,3.3664,3.3664,35200.0
2008-02-20 12:50:00,5.2,5.22,5.2,5.2,104800.0,3.3664,3.3793,3.3664,3.3664,104800.0
2008-02-20 12:55:00,5.21,5.21,5.2,5.2,36000.0,3.3728,3.3728,3.3664,3.3664,36000.0
2008-02-20 13:00:00,5.2,5.23,5.2,5.23,67200.0,3.3664,3.3858,3.3664,3.3858,67200.0
2008-02-20 13:05:00,5.23,5.25,5.22,5.24,221600.0,3.3858,3.3987,3.3793,3.3923,221600.0
2008-02-20 13:10:00,5.24,5.25,5.24,5.24,248000.0,3.3923,3.3987,3.3923,3.3923,248000.0
2008-02-20 13:15:00,5.24,5.24,5.23,5.23,51200.0,3.3923,3.3923,3.3858,3.3858,51200.0
2008-02-20 13:20:00,5.23,5.24,5.23,5.23,260800.0,3.3858,3.3923,3.3858,3.3858,260800.0
2008-02-20 13:25:00,5.23,5.23,5.22,5.23,136800.0,3.3858,3.3858,3.3793,3.3858,136800.0
2008-02-20 13:30:00,5.23,5.23,5.22,5.22,148800.0,3.3858,3.3858,3.3793,3.3793,148800.0
2008-02-20 13:35:00,5.22,5.24,5.22,5.24,115200.0,3.3793,3.3923,3.3793,3.3923,115200.0
2008-02-20 13:40:00,5.24,5.27,5.24,5.26,200800.0,3.3923,3.4117,3.3923,3.4052,200800.0
2008-02-20 13:45:00,5.26,5.27,5.26,5.26,79200.0,3.4052,3.4117,3.4052,3.4052,79200.0
2008-02-20 13:50:00,5.26,5.27,5.26,5.27,84000.0,3.4052,3.4117,3.4052,3.4117,84000.0
2008-02-20 13:55:00,5.27,5.29,5.26,5.27,160000.0,3.4117,3.4246,3.4052,3.4117,160000.0
2008-02-20 14:00:00,5.27,5.28,5.26,5.27,499200.0,3.4117,3.4182,3.4052,3.4117,499200.0
2008-02-20 14:05:00,5.27,5.29,5.27,5.28,320800.0,3.4117,3.4246,3.4117,3.4182,320800.0
2008-02-20 14:10:00,5.28,5.28,5.26,5.28,271200.0,3.4182,3.4182,3.4052,3.4182,271200.0
2008-02-20 14:15:00,5.28,5.28,5.26,5.26,282400.0,3.4182,3.4182,3.4052,3.4052,282400.0
2008-02-20 14:20:00,5.26,5.28,5.26,5.28,210400.0,3.4052,3.4182,3.4052,3.4182,210400.0
2008-02-20 14:25:00,5.28,5.28,5.27,5.28,96000.0,3.4182,3.4182,3.4117,3.4182,96000.0
2008-02-20 14:30:00,5.28,5.29,5.27,5.28,151200.0,3.4182,3.4246,3.4117,3.4182,151200.0
2008-02-20 14:35:00,5.28,5.29,5.27,5.28,142400.0,3.4182,3.4246,3.4117,3.4182,142400.0
2008-02-20 14:40:00,5.28,5.29,5.27,5.28,219200.0,3.4182,3.4246,3.4117,3.4182,219200.0
2008-02-20 14:45:00,5.28,5.31,5.27,5.3,331200.0,3.4182,3.4376,3.4117,3.4311,331200.0
2008-02-20 14:50:00,5.31,5.33,5.31,5.32,114400.0,3.4376,3.4505,3.4376,3.4441,114400.0
2008-02-20 14:55:00,5.32,5.34,5.32,5.34,440800.0,3.4441,3.457,3.4441,3.457,440800.0
2008-02-20 15:00:00,5.33,5.34,5.3,5.3,265600.0,3.4505,3.457,3.4311,3.4311,265600.0
2008-02-20 15:05:00,5.3,5.32,5.3,5.31,380000.0,3.4311,3.4441,3.4311,3.4376,380000.0
2008-02-20 15:10:00,5.31,5.32,5.29,5.29,182400.0,3.4376,3.4441,3.4246,3.4246,182400.0
2008-02-20 15:15:00,5.29,5.3,5.28,5.28,159200.0,3.4246,3.4311,3.4182,3.4182,159200.0
2008-02-20 15:20:00,5.29,5.3,5.28,5.28,128800.0,3.4246,3.4311,3.4182,3.4182,128800.0
2008-02-20 15:25:00,5.28,5.29,5.28,5.28,92800.0,3.4182,3.4246,3.4182,3.4182,92800.0
2008-02-20 15:30:00,5.28,5.28,5.27,5.28,117600.0,3.4182,3.4182,3.4117,3.4182,117600.0
2008-02-20 15:35:00,5.28,5.29,5.28,5.29,110400.0,3.4182,3.4246,3.4182,3.4246,110400.0
2008-02-20 15:40:00,5.29,5.31,5.29,5.31,368800.0,3.4246,3.4376,3.4246,3.4376,368800.0
2008-02-20 15:45:00,5.31,5.32,5.3,5.32,752000.0,3.4376,3.4441,3.4311,3.4441,752000.0
2008-02-20 15:50:00,5.32,5.35,5.32,5.34,980000.0,3.4441,3.4635,3.4441,3.457,980000.0
2008-02-20 15:55:00,5.34,5.36,5.34,5.36,1068800.0,3.457,3.47,3.457,3.47,1068800.0
2008-02-21 09:30:00,5.41,5.41,5.25,5.34,193600.0,3.5235,3.5235,3.4193,3.4779,193600.0
2008-02-21 09:35:00,5.33,5.35,5.31,5.34,96000.0,3.4714,3.4844,3.4584,3.4779,96000.0
2008-02-21 09:40:00,5.34,5.36,5.34,5.35,239200.0,3.4779,3.4909,3.4779,3.4844,239200.0
2008-02-21 09:45:00,5.35,5.36,5.31,5.33,195200.0,3.4844,3.4909,3.4584,3.4714,195200.0
2008-02-21 09:50:00,5.33,5.34,5.32,5.33,93600.0,3.4714,3.4779,3.4649,3.4714,93600.0
2008-02-21 09:55:00,5.33,5.35,5.33,5.35,80800.0,3.4714,3.4844,3.4714,3.4844,80800.0
2008-02-21 10:00:00,5.34,5.35,5.3,5.3,287200.0,3.4779,3.4844,3.4518,3.4518,287200.0
2008-02-21 10:05:00,5.3,5.3,5.28,5.28,502400.0,3.4518,3.4518,3.4388,3.4388,502400.0
2008-02-21 10:10:00,5.28,5.28,5.27,5.28,447200.0,3.4388,3.4388,3.4323,3.4388,447200.0
2008-02-21 10:15:00,5.27,5.28,5.27,5.27,310400.0,3.4323,3.4388,3.4323,3.4323,310400.0
2008-02-21 10:20:00,5.28,5.28,5.25,5.26,442400.0,3.4388,3.4388,3.4193,3.4258,442400.0
2008-02-21 10:25:00,5.26,5.27,5.24,5.27,632000.0,3.4258,3.4323,3.4128,3.4323,632000.0
2008-02-21 10:30:00,5.27,5.28,5.27,5.27,338400.0,3.4323,3.4388,3.4323,3.4323,338400.0
2008-02-21 10:35:00,5.27,5.28,5.26,5.28,222400.0,3.4323,3.4388,3.4258,3.4388,222400.0
2008-02-21 10:40:00,5.27,5.27,5.23,5.24,181600.0,3.4323,3.4323,3.4062,3.4128,181600.0
2008-02-21 10:45:00,5.23,5.25,5.23,5.25,147200.0,3.4062,3.4193,3.4062,3.4193,147200.0
2008-02-21 10:50:00,5.25,5.28,5.25,5.26,303200.0,3.4193,3.4388,3.4193,3.4258,303200.0
2008-02-21 10:55:00,5.26,5.26,5.23,5.23,180800.0,3.4258,3.4258,3.4062,3.4062,180800.0
2008-02-21 11:00:00,5.23,5.25,5.23,5.24,176000.0,3.4062,3.4193,3.4062,3.4128,176000.0
2008-02-21 11:05:00,5.24,5.25,5.23,5.23,265600.0,3.4128,3.4193,3.4062,3.4062,265600.0
2008-02-21 11:10:00,5.23,5.23,5.21,5.22,299200.0,3.4062,3.4062,3.3932,3.3997,299200.0
2008-02-21 11:15:00,5.22,5.23,5.22,5.22,201600.0,3.3997,3.4062,3.3997,3.3997,201600.0
2008-02-21 11:20:00,5.21,5.22,5.2,5.22,135200.0,3.3932,3.3997,3.3867,3.3997,135200.0
2008-02-21 11:25:00,5.22,5.23,5.22,5.23,155200.0,3.3997,3.4062,3.3997,3.4062,155200.0
2008-02-21 11:30:00,5.23,5.25,5.23,5.25,155200.0,3.4062,3.4193,3.4062,3.4193,155200.0
2008-02-21 11:35:00,5.25,5.27,5.24,5.25,242400.0,3.4193,3.4323,3.4128,3.4193,242400.0
2008-02-21 11:40:00,5.25,5.26,5.25,5.26,119200.0,3.4193,3.4258,3.4193,3.4258,119200.0
2008-02-21 11:45:00,5.26,5.27,5.26,5.27,107200.0,3.4258,3.4323,3.4258,3.4323,107200.0
2008-02-21 11:50:00,5.27,5.28,5.25,5.25,178400.0,3.4323,3.4388,3.4193,3.4193,178400.0
2008-02-21 11:55:00,5.25,5.26,5.24,5.25,72000.0,3.4193,3.4258,3.4128,3.4193,72000.0
2008-02-21 12:00:00,5.25,5.25,5.25,5.25,166400.0,3.4193,3.4193,3.4193,3.4193,166400.0
2008-02-21 12:05:00,5.25,5.25,5.25,5.25,216000.0,3.4193,3.4193,3.4193,3.4193,216000.0
2008-02-21 12:10:00,5.25,5.25,5.24,5.24,160000.0,3.4193,3.4193,3.4128,3.4128,160000.0
2008-02-21 12:15:00,5.24,5.25,5.24,5.24,160000.0,3.4128,3.4193,3.4128,3.4128,160000.0
2008-02-21 12:20:00,5.24,5.24,5.22,5.22,117600.0,3.4128,3.4128,3.3997,3.3997,117600.0
2008-02-21 12:25:00,5.22,5.23,5.21,5.22,76000.0,3.3997,3.4062,3.3932,3.3997,76000.0
2008-02-21 12:30:00,5.22,5.22,5.2,5.22,176800.0,3.3997,3.3997,3.3867,3.3997,176800.0
2008-02-21 12:35:00,5.22,5.22,5.21,5.21,76000.0,3.3997,3.3997,3.3932,3.3932,76000.0
2008-02-21 12:40:00,5.21,5.23,5.21,5.22,117600.0,3.3932,3.4062,3.3932,3.3997,117600.0
2008-02-21 12:45:00,5.22,5.23,5.22,5.22,168800.0,3.3997,3.4062,3.3997,3.3997,168800.0
2008-02-21 12:50:00,5.21,5.24,5.21,5.23,92800.0,3.3932,3.4128,3.3932,3.4062,92800.0
2008-02-21 12:55:00,5.24,5.24,5.24,5.24,221600.0,3.4128,3.4128,3.4128,3.4128,221600.0
2008-02-21 13:00:00,5.24,5.24,5.22,5.23,115200.0,3.4128,3.4128,3.3997,3.4062,115200.0
2008-02-21 13:05:00,5.23,5.23,5.22,5.23,63200.0,3.4062,3.4062,3.3997,3.4062,63200.0
2008-02-21 13:10:00,5.23,5.23,5.2,5.2,128000.0,3.4062,3.4062,3.3867,3.3867,128000.0
2008-02-21 13:15:00,5.21,5.23,5.2,5.22,124000.0,3.3932,3.4062,3.3867,3.3997,124000.0
2008-02-21 13:20:00,5.22,5.23,5.21,5.22,150400.0,3.3997,3.4062,3.3932,3.3997,150400.0
2008-02-21 13:25:00,5.22,5.23,5.22,5.23,153600.0,3.3997,3.4062,3.3997,3.4062,153600.0
2008-02-21 13:30:00,5.23,5.23,5.22,5.23,158400.0,3.4062,3.4062,3.3997,3.4062,158400.0
2008-02-21 13:35:00,5.23,5.23,5.2,5.21,115200.0,3.4062,3.4062,3.3867,3.3932,115200.0
2008-02-21 13:40:00,5.21,5.21,5.2,5.2,36000.0,3.3932,3.3932,3.3867,3.3867,36000.0
2008-02-21 13:45:00,5.21,5.21,5.18,5.19,124800.0,3.3932,3.3932,3.3737,3.3802,124800.0
2008-02-21 13:50:00,5.19,5.2,5.18,5.19,139200.0,3.3802,3.3867,3.3737,3.3802,139200.0
2008-02-21 13:55:00,5.19,5.21,5.19,5.2,112000.0,3.3802,3.3932,3.3802,3.3867,112000.0
2008-02-21 14:00:00,5.2,5.21,5.19,5.19,106400.0,3.3867,3.3932,3.3802,3.3802,106400.0
2008-02-21 14:05:00,5.2,5.2,5.19,5.2,88800.0,3.3867,3.3867,3.3802,3.3867,88800.0
2008-02-21 14:10:00,5.19,5.19,5.18,5.19,123200.0,3.3802,3.3802,3.3737,3.3802,123200.0
2008-02-21 14:15:00,5.19,5.19,5.18,5.19,68000.0,3.3802,3.3802,3.3737,3.3802,68000.0
2008-02-21 14:20:00,5.19,5.2,5.18,5.19,154400.0,3.3802,3.3867,3.3737,3.3802,154400.0
2008-02-21 14:25:00,5.19,5.21,5.18,5.21,147200.0,3.3802,3.3932,3.3737,3.3932,147200.0
2008-02-21 14:30:00,5.21,5.22,5.2,5.21,228800.0,3.3932,3.3997,3.3867,3.3932,228800.0
2008-02-21 14:35:00,5.21,5.21,5.2,5.21,99200.0,3.3932,3.3932,3.3867,3.3932,99200.0
2008-02-21 14:40:00,5.2,5.2,5.2,5.2,181600.0,3.3867,3.3867,3.3867,3.3867,181600.0
2008-02-21 14:45:00,5.2,5.2,5.19,5.2,198400.0,3.3867,3.3867,3.3802,3.3867,198400.0
2008-02-21 14:50:00,5.2,5.2,5.19,5.2,186400.0,3.3867,3.3867,3.3802,3.3867,186400.0
2008-02-21 14:55:00,5.2,5.21,5.19,5.2,236000.0,3.3867,3.3932,3.3802,3.3867,236000.0
2008-02-21 15:00:00,5.2,5.2,5.18,5.19,350400.0,3.3867,3.3867,3.3737,3.3802,350400.0
2008-02-21 15:05:00,5.18,5.19,5.17,5.19,299200.0,3.3737,3.3802,3.3672,3.3802,299200.0
2008-02-21 15:10:00,5.19,5.2,5.18,5.19,207200.0,3.3802,3.3867,3.3737,3.3802,207200.0
2008-02-21 15:15:00,5.19,5.2,5.19,5.2,224800.0,3.3802,3.3867,3.3802,3.3867,224800.0
2008-02-21 15:20:00,5.19,5.21,5.19,5.21,152000.0,3.3802,3.3932,3.3802,3.3932,152000.0
2008-02-21 15:25:00,5.2,5.21,5.19,5.2,219200.0,3.3867,3.3932,3.3802,3.3867,219200.0
2008-02-21 15:30:00,5.19,5.2,5.19,5.19,209600.0,3.3802,3.3867,3.3802,3.3802,209600.0
2008-02-21 15:35:00,5.19,5.2,5.17,5.17,280000.0,3.3802,3.3867,3.3672,3.3672,280000.0
2008-02-21 15:40:00,5.18,5.19,5.17,5.19,343200.0,3.3737,3.3802,3.3672,3.3802,343200.0
2008-02-21 15:45:00,5.18,5.2,5.18,5.19,280800.0,3.3737,3.3867,3.3737,3.3802,280800.0
2008-02-21 15:50:00,5.18,5.18,5.16,5.16,392000.0,3.3737,3.3737,3.3607,3.3607,392000.0
2008-02-21 15:55:00,5.16,5.18,5.16,5.18,433600.0,3.3607,3.3737,3.3607,3.3737,433600.0
2008-02-22 09:30:00,5.23,5.23,5.17,5.2,86400.0,3.4062,3.4062,3.3672,3.3867,86400.0
2008-02-22 09:35:00,5.2,5.21,5.18,5.19,83200.0,3.3867,3.3932,3.3737,3.3802,83200.0
2008-02-22 09:40:00,5.19,5.19,5.16,5.17,67200.0,3.3802,3.3802,3.3607,3.3672,67200.0
2008-02-22 09:45:00,5.16,5.18,5.16,5.18,75200.0,3.3607,3.3737,3.3607,3.3737,75200.0
2008-02-22 09:50:00,5.18,5.18,5.15,5.17,82400.0,3.3737,3.3737,3.3541,3.3672,82400.0
2008-02-22 09:55:00,5.17,5.18,5.16,5.18,42400.0,3.3672,3.3737,3.3607,3.3737,42400.0
2008-02-22 10:00:00,5.18,5.18,5.15,5.16,160000.0,3.3737,3.3737,3.3541,3.3607,160000.0
2008-02-22 10:05:00,5.16,5.18,5.15,5.18,147200.0,3.3607,3.3737,3.3541,3.3737,147200.0
2008-02-22 10:10:00,5.18,5.18,5.17,5.18,170400.0,3.3737,3.3737,3.3672,3.3737,170400.0
2008-02-22 10:15:00,5.18,5.18,5.16,5.17,167200.0,3.3737,3.3737,3.3607,3.3672,167200.0
2008-02-22 10:20:00,5.17,5.17,5.14,5.15,105600.0,3.3672,3.3672,3.3476,3.3541,105600.0
2008-02-22 10:25:00,5.15,5.18,5.15,5.17,164000.0,3.3541,3.3737,3.3541,3.3672,164000.0
2008-02-22 10:30:00,5.17,5.18,5.14,5.14,243200.0,3.3672,3.3737,3.3476,3.3476,243200.0
2008-02-22 10:35:00,5.14,5.16,5.13,5.13,460800.0,3.3476,3.3607,3.3411,3.3411,460800.0
2008-02-22 10:40:00,5.13,5.14,5.11,5.12,219200.0,3.3411,3.3476,3.3281,3.3346,219200.0
2008-02-22 10:45:00,5.12,5.15,5.12,5.15,114400.0,3.3346,3.3541,3.3346,3.3541,114400.0
2008-02-22 10:50:00,5.14,5.15,5.14,5.14,92000.0,3.3476,3.3541,3.3476,3.3476,92000.0
2008-02-22 10:55:00,5.14,5.14,5.13,5.13,48000.0,3.3476,3.3476,3.3411,3.3411,48000.0
2008-02-22 11:00:00,5.13,5.15,5.13,5.15,81600.0,3.3411,3.3541,3.3411,3.3541,81600.0
2008-02-22 11:05:00,5.14,5.16,5.14,5.15,95200.0,3.3476,3.3607,3.3476,3.3541,95200.0
2008-02-22 11:10:00,5.15,5.15,5.14,5.15,68800.0,3.3541,3.3541,3.3476,3.3541,68800.0
2008-02-22 11:15:00,5.15,5.16,5.15,5.15,238400.0,3.3541,3.3607,3.3541,3.3541,238400.0
2008-02-22 11:20:00,5.16,5.16,5.14,5.15,96800.0,3.3607,3.3607,3.3476,3.3541,96800.0
2008-02-22 11:25:00,5.15,5.16,5.14,5.15,238400.0,3.3541,3.3607,3.3476,3.3541,238400.0
2008-02-22 11:30:00,5.15,5.15,5.15,5.15,82400.0,3.3541,3.3541,3.3541,3.3541,82400.0
2008-02-22 11:35:00,5.15,5.15,5.14,5.15,235200.0,3.3541,3.3541,3.3476,3.3541,235200.0
2008-02-22 11:40:00,5.14,5.15,5.13,5.13,86400.0,3.3476,3.3541,3.3411,3.3411,86400.0
2008-02-22 11:45:00,5.13,5.14,5.12,5.12,87200.0,3.3411,3.3476,3.3346,3.3346,87200.0
2008-02-22 11:50:00,5.13,5.14,5.12,5.14,34400.0,3.3411,3.3476,3.3346,3.3476,34400.0
2008-02-22 11:55:00,5.14,5.15,5.13,5.15,59200.0,3.3476,3.3541,3.3411,3.3541,59200.0
2008-02-22 12:00:00,5.14,5.15,5.14,5.14,66400.0,3.3476,3.3541,3.3476,3.3476,66400.0
2008-02-22 12:05:00,5.14,5.15,5.13,5.13,62400.0,3.3476,3.3541,3.3411,3.3411,62400.0
2008-02-22 12:10:00,5.13,5.13,5.12,5.12,55200.0,3.3411,3.3411,3.3346,3.3346,55200.0
2008-02-22 12:15:00,5.11,5.12,5.11,5.11,40000.0,3.3281,3.3346,3.3281,3.3281,40000.0
2008-02-22 12:20:00,5.11,5.12,5.11,5.11,36800.0,3.3281,3.3346,3.3281,3.3281,36800.0
2008-02-22 12:25:00,5.11,5.12,5.11,5.11,63200.0,3.3281,3.3346,3.3281,3.3281,63200.0
2008-02-22 12:30:00,5.11,5.11,5.1,5.11,68800.0,3.3281,3.3281,3.3216,3.3281,68800.0
2008-02-22 12:35:00,5.11,5.13,5.11,5.12,72000.0,3.3281,3.3411,3.3281,3.3346,72000.0
2008-02-22 12:40:00,5.12,5.13,5.12,5.13,44000.0,3.3346,3.3411,3.3346,3.3411,44000.0
2008-02-22 12:45:00,5.13,5.14,5.12,5.12,61600.0,3.3411,3.3476,3.3346,3.3346,61600.0
2008-02-22 12:50:00,5.12,5.13,5.12,5.13,52000.0,3.3346,3.3411,3.3346,3.3411,52000.0
2008-02-22 12:55:00,5.13,5.14,5.12,5.14,29600.0,3.3411,3.3476,3.3346,3.3476,29600.0
2008-02-22 13:00:00,5.14,5.14,5.13,5.13,31200.0,3.3476,3.3476,3.3411,3.3411,31200.0
2008-02-22 13:05:00,5.13,5.14,5.13,5.14,55200.0,3.3411,3.3476,3.3411,3.3476,55200.0
2008-02-22 13:10:00,5.14,5.15,5.14,5.14,80000.0,3.3476,3.3541,3.3476,3.3476,80000.0
2008-02-22 13:15:00,5.14,5.15,5.14,5.15,120000.0,3.3476,3.3541,3.3476,3.3541,120000.0
2008-02-22 13:20:00,5.15,5.16,5.14,5.15,73600.0,3.3541,3.3607,3.3476,3.3541,73600.0
2008-02-22 13:25:00,5.15,5.16,5.13,5.13,104800.0,3.3541,3.3607,3.3411,3.3411,104800.0
2008-02-22 13:30:00,5.13,5.13,5.11,5.12,90400.0,3.3411,3.3411,3.3281,3.3346,90400.0
2008-02-22 13:35:00,5.13,5.14,5.13,5.14,48800.0,3.3411,3.3476,3.3411,3.3476,48800.0
2008-02-22 13:40:00,5.13,5.14,5.12,5.13,49600.0,3.3411,3.3476,3.3346,3.3411,49600.0
2008-02-22 13:45:00,5.13,5.15,5.12,5.14,138400.0,3.3411,3.3541,3.3346,3.3476,138400.0
2008-02-22 13:50:00,5.14,5.15,5.14,5.15,112800.0,3.3476,3.3541,3.3476,3.3541,112800.0
2008-02-22 13:55:00,5.15,5.16,5.15,5.15,124000.0,3.3541,3.3607,3.3541,3.3541,124000.0
2008-02-22 14:00:00,5.14,5.15,5.14,5.14,54400.0,3.3476,3.3541,3.3476,3.3476,54400.0
2008-02-22 14:05:00,5.14,5.14,5.13,5.13,79200.0,3.3476,3.3476,3.3411,3.3411,79200.0
2008-02-22 14:10:00,5.13,5.13,5.12,5.13,40800.0,3.3411,3.3411,3.3346,3.3411,40800.0
2008-02-22 14:15:00,5.13,5.15,5.13,5.15,128800.0,3.3411,3.3541,3.3411,3.3541,128800.0
2008-02-22 14:20:00,5.15,5.15,5.14,5.15,67200.0,3.3541,3.3541,3.3476,3.3541,67200.0
2008-02-22 14:25:00,5.15,5.15,5.14,5.14,56800.0,3.3541,3.3541,3.3476,3.3476,56800.0
2008-02-22 14:30:00,5.14,5.14,5.13,5.14,35200.0,3.3476,3.3476,3.3411,3.3476,35200.0
2008-02-22 14:35:00,5.14,5.14,5.13,5.13,117600.0,3.3476,3.3476,3.3411,3.3411,117600.0
2008-02-22 14:40:00,5.13,5.15,5.13,5.15,140800.0,3.3411,3.3541,3.3411,3.3541,140800.0
2008-02-22 14:45:00,5.15,5.15,5.14,5.15,46400.0,3.3541,3.3541,3.3476,3.3541,46400.0
2008-02-22 14:50:00,5.15,5.15,5.14,5.15,38400.0,3.3541,3.3541,3.3476,3.3541,38400.0
2008-02-22 14:55:00,5.15,5.16,5.14,5.14,88000.0,3.3541,3.3607,3.3476,3.3476,88000.0
2008-02-22 15:00:00,5.14,5.16,5.14,5.15,44000.0,3.3476,3.3607,3.3476,3.3541,44000.0
2008-02-22 15:05:00,5.16,5.16,5.15,5.15,56000.0,3.3607,3.3607,3.3541,3.3541,56000.0
2008-02-22 15:10:00,5.15,5.15,5.13,5.13,130400.0,3.3541,3.3541,3.3411,3.3411,130400.0
2008-02-22 15:15:00,5.13,5.14,5.11,5.11,232000.0,3.3411,3.3476,3.3281,3.3281,232000.0
2008-02-22 15:20:00,5.12,5.13,5.11,5.13,167200.0,3.3346,3.3411,3.3281,3.3411,167200.0
2008-02-22 15:25:00,5.13,5.15,5.13,5.15,93600.0,3.3411,3.3541,3.3411,3.3541,93600.0
2008-02-22 15:30:00,5.15,5.19,5.15,5.19,317600.0,3.3541,3.3802,3.3541,3.3802,317600.0
2008-02-22 15:35:00,5.19,5.22,5.19,5.21,376000.0,3.3802,3.3997,3.3802,3.3932,376000.0
2008-02-22 15:40:00,5.21,5.22,5.2,5.21,126400.0,3.3932,3.3997,3.3867,3.3932,126400.0
2008-02-22 15:45:00,5.21,5.23,5.2,5.23,231200.0,3.3932,3.4062,3.3867,3.4062,231200.0
2008-02-22 15:50:00,5.22,5.23,5.21,5.23,214400.0,3.3997,3.4062,3.3932,3.4062,214400.0
2008-02-22 15:55:00,5.23,5.25,5.22,5.24,378400.0,3.4062,3.4193,3.3997,3.4128,378400.0
2008-02-25 09:30:00,5.25,5.3,5.16,5.25,200000.0,3.4193,3.4518,3.3607,3.4193,200000.0
2008-02-25 09:35:00,5.24,5.25,5.22,5.23,152000.0,3.4128,3.4193,3.3997,3.4062,152000.0
2008-02-25 09:40:00,5.23,5.23,5.22,5.22,151200.0,3.4062,3.4062,3.3997,3.3997,151200.0
2008-02-25 09:45:00,5.22,5.23,5.21,5.23,40800.0,3.3997,3.4062,3.3932,3.4062,40800.0
2008-02-25 09:50:00,5.22,5.23,5.19,5.2,62400.0,3.3997,3.4062,3.3802,3.3867,62400.0
2008-02-25 09:55:00,5.2,5.2,5.19,5.2,46400.0,3.3867,3.3867,3.3802,3.3867,46400.0
2008-02-25 10:00:00,5.2,5.21,5.19,5.21,105600.0,3.3867,3.3932,3.3802,3.3932,105600.0
2008-02-25 10:05:00,5.22,5.24,5.2,5.23,297600.0,3.3997,3.4128,3.3867,3.4062,297600.0
2008-02-25 10:10:00,5.23,5.25,5.23,5.23,239200.0,3.4062,3.4193,3.4062,3.4062,239200.0
2008-02-25 10:15:00,5.23,5.26,5.23,5.25,174400.0,3.4062,3.4258,3.4062,3.4193,174400.0
2008-02-25 10:20:00,5.25,5.25,5.24,5.25,101600.0,3.4193,3.4193,3.4128,3.4193,101600.0
2008-02-25 10:25:00,5.25,5.28,5.25,5.28,100000.0,3.4193,3.4388,3.4193,3.4388,100000.0
2008-02-25 10:30:00,5.28,5.29,5.26,5.26,152000.0,3.4388,3.4453,3.4258,3.4258,152000.0
2008-02-25 10:35:00,5.27,5.28,5.26,5.27,99200.0,3.4323,3.4388,3.4258,3.4323,99200.0
2008-02-25 10:40:00,5.27,5.27,5.25,5.27,142400.0,3.4323,3.4323,3.4193,3.4323,142400.0
2008-02-25 10:45:00,5.27,5.28,5.26,5.27,86400.0,3.4323,3.4388,3.4258,3.4323,86400.0
2008-02-25 10:50:00,5.27,5.27,5.27,5.27,79200.0,3.4323,3.4323,3.4323,3.4323,79200.0
2008-02-25 10:55:00,5.27,5.29,5.26,5.28,106400.0,3.4323,3.4453,3.4258,3.4388,106400.0
2008-02-25 11:00:00,5.27,5.29,5.26,5.29,176000.0,3.4323,3.4453,3.4258,3.4453,176000.0
2008-02-25 11:05:00,5.28,5.28,5.27,5.28,68800.0,3.4388,3.4388,3.4323,3.4388,68800.0
2008-02-25 11:10:00,5.28,5.29,5.27,5.28,160000.0,3.4388,3.4453,3.4323,3.4388,160000.0
2008-02-25 11:15:00,5.28,5.29,5.28,5.28,77600.0,3.4388,3.4453,3.4388,3.4388,77600.0
2008-02-25 11:20:00,5.28,5.29,5.28,5.29,68800.0,3.4388,3.4453,3.4388,3.4453,68800.0
2008-02-25 11:25:00,5.29,5.3,5.29,5.29,70400.0,3.4453,3.4518,3.4453,3.4453,70400.0
2008-02-25 11:30:00,5.29,5.29,5.27,5.28,84800.0,3.4453,3.4453,3.4323,3.4388,84800.0
2008-02-25 11:35:00,5.28,5.28,5.27,5.27,60000.0,3.4388,3.4388,3.4323,3.4323,60000.0
2008-02-25 11:40:00,5.27,5.27,5.26,5.26,95200.0,3.4323,3.4323,3.4258,3.4258,95200.0
2008-02-25 11:45:00,5.27,5.28,5.27,5.28,49600.0,3.4323,3.4388,3.4323,3.4388,49600.0
2008-02-25 11:50:00,5.28,5.28,5.27,5.27,44000.0,3.4388,3.4388,3.4323,3.4323,44000.0
2008-02-25 11:55:00,5.27,5.27,5.25,5.26,94400.0,3.4323,3.4323,3.4193,3.4258,94400.0
2008-02-25 12:00:00,5.26,5.26,5.25,5.25,48800.0,3.4258,3.4258,3.4193,3.4193,48800.0
2008-02-25 12:05:00,5.26,5.27,5.25,5.26,70400.0,3.4258,3.4323,3.4193,3.4258,70400.0
2008-02-25 12:10:00,5.26,5.27,5.26,5.27,48000.0,3.4258,3.4323,3.4258,3.4323,48000.0
2008-02-25 12:15:00,5.27,5.27,5.25,5.26,76000.0,3.4323,3.4323,3.4193,3.4258,76000.0
2008-02-25 12:20:00,5.26,5.26,5.25,5.25,62400.0,3.4258,3.4258,3.4193,3.4193,62400.0
2008-02-25 12:25:00,5.25,5.26,5.25,5.26,44800.0,3.4193,3.4258,3.4193,3.4258,44800.0
2008-02-25 12:30:00,5.26,5.26,5.25,5.25,45600.0,3.4258,3.4258,3.4193,3.4193,45600.0
2008-02-25 12:35:00,5.26,5.26,5.25,5.26,32800.0,3.4258,3.4258,3.4193,3.4258,32800.0
2008-02-25 12:40:00,5.26,5.26,5.25,5.26,52000.0,3.4258,3.4258,3.4193,3.4258,52000.0
2008-02-25 12:45:00,5.26,5.27,5.25,5.27,54400.0,3.4258,3.4323,3.4193,3.4323,54400.0
2008-02-25 12:50:00,5.27,5.27,5.27,5.27,44000.0,3.4323,3.4323,3.4323,3.4323,44000.0
2008-02-25 12:55:00,5.27,5.29,5.27,5.29,178400.0,3.4323,3.4453,3.4323,3.4453,178400.0
2008-02-25 13:00:00,5.29,5.29,5.28,5.28,68800.0,3.4453,3.4453,3.4388,3.4388,68800.0
2008-02-25 13:05:00,5.28,5.29,5.28,5.28,145600.0,3.4388,3.4453,3.4388,3.4388,145600.0
2008-02-25 13:10:00,5.28,5.29,5.27,5.28,47200.0,3.4388,3.4453,3.4323,3.4388,47200.0
2008-02-25 13:15:00,5.29,5.29,5.28,5.28,91200.0,3.4453,3.4453,3.4388,3.4388,91200.0
2008-02-25 13:20:00,5.28,5.28,5.27,5.28,142400.0,3.4388,3.4388,3.4323,3.4388,142400.0
2008-02-25 13:25:00,5.28,5.28,5.26,5.26,120000.0,3.4388,3.4388,3.4258,3.4258,120000.0
2008-02-25 13:30:00,5.26,5.27,5.24,5.24,73600.0,3.4258,3.4323,3.4128,3.4128,73600.0
2008-02-25 13:35:00,5.24,5.25,5.24,5.25,58400.0,3.4128,3.4193,3.4128,3.4193,58400.0
2008-02-25 13:40:00,5.24,5.25,5.24,5.25,46400.0,3.4128,3.4193,3.4128,3.4193,46400.0
2008-02-25 13:45:00,5.25,5.26,5.25,5.26,56000.0,3.4193,3.4258,3.4193,3.4258,56000.0
2008-02-25 13:50:00,5.26,5.28,5.25,5.28,171200.0,3.4258,3.4388,3.4193,3.4388,171200.0
2008-02-25 13:55:00,5.28,5.28,5.27,5.28,87200.0,3.4388,3.4388,3.4323,3.4388,87200.0
2008-02-25 14:00:00,5.28,5.28,5.27,5.28,97600.0,3.4388,3.4388,3.4323,3.4388,97600.0
2008-02-25 14:05:00,5.28,5.28,5.27,5.27,78400.0,3.4388,3.4388,3.4323,3.4323,78400.0
2008-02-25 14:10:00,5.27,5.3,5.27,5.29,104800.0,3.4323,3.4518,3.4323,3.4453,104800.0
2008-02-25 14:15:00,5.29,5.3,5.29,5.29,152000.0,3.4453,3.4518,3.4453,3.4453,152000.0
2008-02-25 14:20:00,5.29,5.31,5.29,5.3,161600.0,3.4453,3.4584,3.4453,3.4518,161600.0
2008-02-25 14:25:00,5.31,5.36,5.3,5.35,250400.0,3.4584,3.4909,3.4518,3.4844,250400.0
2008-02-25 14:30:00,5.35,5.36,5.33,5.34,436000.0,3.4844,3.4909,3.4714,3.4779,436000.0
2008-02-25 14:35:00,5.34,5.34,5.32,5.33,196000.0,3.4779,3.4779,3.4649,3.4714,196000.0
2008-02-25 14:40:00,5.33,5.33,5.29,5.3,324800.0,3.4714,3.4714,3.4453,3.4518,324800.0
2008-02-25 14:45:00,5.3,5.32,5.3,5.3,144800.0,3.4518,3.4649,3.4518,3.4518,144800.0
2008-02-25 14:50:00,5.3,5.32,5.3,5.32,175200.0,3.4518,3.4649,3.4518,3.4649,175200.0
2008-02-25 14:55:00,5.31,5.32,5.3,5.32,131200.0,3.4584,3.4649,3.4518,3.4649,131200.0
2008-02-25 15:00:00,5.32,5.33,5.31,5.31,105600.0,3.4649,3.4714,3.4584,3.4584,105600.0
2008-02-25 15:05:00,5.32,5.32,5.3,5.3,115200.0,3.4649,3.4649,3.4518,3.4518,115200.0
2008-02-25 15:10:00,5.3,5.32,5.29,5.3,133600.0,3.4518,3.4649,3.4453,3.4518,133600.0
2008-02-25 15:15:00,5.3,5.33,5.3,5.31,129600.0,3.4518,3.4714,3.4518,3.4584,129600.0
2008-02-25 15:20:00,5.31,5.32,5.31,5.32,119200.0,3.4584,3.4649,3.4584,3.4649,119200.0
2008-02-25 15:25:00,5.32,5.34,5.32,5.34,84000.0,3.4649,3.4779,3.4649,3.4779,84000.0
2008-02-25 15:30:00,5.34,5.34,5.33,5.33,192800.0,3.4779,3.4779,3.4714,3.4714,192800.0
2008-02-25 15:35:00,5.34,5.37,5.34,5.36,139200.0,3.4779,3.4974,3.4779,3.4909,139200.0
2008-02-25 15:40:00,5.36,5.38,5.36,5.36,201600.0,3.4909,3.5039,3.4909,3.4909,201600.0
2008-02-25 15:45:00,5.36,5.36,5.34,5.35,233600.0,3.4909,3.4909,3.4779,3.4844,233600.0
2008-02-25 15:50:00,5.35,5.37,5.35,5.35,158400.0,3.4844,3.4974,3.4844,3.4844,158400.0
2008-02-25 15:55:00,5.35,5.37,5.35,5.35,265600.0,3.4844,3.4974,3.4844,3.4844,265600.0
2008-02-26 09:30:00,5.38,5.38,5.34,5.36,136000.0,3.5039,3.5039,3.4779,3.4909,136000.0
2008-02-26 09:35:00,5.36,5.38,5.35,5.38,284000.0,3.4909,3.5039,3.4844,3.5039,284000.0
2008-02-26 09:40:00,5.38,5.42,5.37,5.41,157600.0,3.5039,3.53,3.4974,3.5235,157600.0
2008-02-26 09:45:00,5.4,5.42,5.4,5.42,257600.0,3.517,3.53,3.517,3.53,257600.0
2008-02-26 09:50:00,5.42,5.43,5.41,5.43,184000.0,3.53,3.5365,3.5235,3.5365,184000.0
2008-02-26 09:55:00,5.42,5.43,5.39,5.39,168000.0,3.53,3.5365,3.5105,3.5105,168000.0
2008-02-26 10:00:00,5.39,5.4,5.38,5.4,127200.0,3.5105,3.517,3.5039,3.517,127200.0
2008-02-26 10:05:00,5.4,5.4,5.38,5.39,122400.0,3.517,3.517,3.5039,3.5105,122400.0
2008-02-26 10:10:00,5.39,5.39,5.38,5.38,84000.0,3.5105,3.5105,3.5039,3.5039,84000.0
2008-02-26 10:15:00,5.38,5.39,5.38,5.38,163200.0,3.5039,3.5105,3.5039,3.5039,163200.0
2008-02-26 10:20:00,5.38,5.38,5.36,5.36,252800.0,3.5039,3.5039,3.4909,3.4909,252800.0
2008-02-26 10:25:00,5.36,5.36,5.35,5.36,129600.0,3.4909,3.4909,3.4844,3.4909,129600.0
2008-02-26 10:30:00,5.35,5.37,5.35,5.37,75200.0,3.4844,3.4974,3.4844,3.4974,75200.0
2008-02-26 10:35:00,5.37,5.37,5.36,5.36,57600.0,3.4974,3.4974,3.4909,3.4909,57600.0
2008-02-26 10:40:00,5.36,5.36,5.35,5.35,134400.0,3.4909,3.4909,3.4844,3.4844,134400.0
2008-02-26 10:45:00,5.35,5.37,5.35,5.37,91200.0,3.4844,3.4974,3.4844,3.4974,91200.0
2008-02-26 10:50:00,5.37,5.43,5.36,5.43,268800.0,3.4974,3.5365,3.4909,3.5365,268800.0
2008-02-26 10:55:00,5.43,5.43,5.41,5.41,121600.0,3.5365,3.5365,3.5235,3.5235,121600.0
2008-02-26 11:00:00,5.4,5.43,5.4,5.43,61600.0,3.517,3.5365,3.517,3.5365,61600.0
2008-02-26 11:05:00,5.43,5.43,5.41,5.41,99200.0,3.5365,3.5365,3.5235,3.5235,99200.0
2008-02-26 11:10:00,5.41,5.42,5.4,5.41,77600.0,3.5235,3.53,3.517,3.5235,77600.0
2008-02-26 11:15:00,5.41,5.43,5.41,5.42,71200.0,3.5235,3.5365,3.5235,3.53,71200.0
2008-02-26 11:20:00,5.43,5.43,5.42,5.42,24000.0,3.5365,3.5365,3.53,3.53,24000.0
2008-02-26 11:25:00,5.42,5.42,5.41,5.42,44000.0,3.53,3.53,3.5235,3.53,44000.0
2008-02-26 11:30:00,5.42,5.43,5.42,5.43,77600.0,3.53,3.5365,3.53,3.5365,77600.0
2008-02-26 11:35:00,5.43,5.44,5.43,5.43,50400.0,3.5365,3.543,3.5365,3.5365,50400.0
2008-02-26 11:40:00,5.43,5.43,5.43,5.43,39200.0,3.5365,3.5365,3.5365,3.5365,39200.0
2008-02-26 11:45:00,5.43,5.44,5.43,5.44,108000.0,3.5365,3.543,3.5365,3.543,108000.0
2008-02-26 11:50:00,5.44,5.44,5.43,5.44,144000.0,3.543,3.543,3.5365,3.543,144000.0
2008-02-26 11:55:00,5.44,5.44,5.44,5.44,34400.0,3.543,3.543,3.543,3.543,34400.0
2008-02-26 12:00:00,5.44,5.44,5.44,5.44,51200.0,3.543,3.543,3.543,3.543,51200.0
2008-02-26 12:05:00,5.44,5.46,5.44,5.45,130400.0,3.543,3.556,3.543,3.5495,130400.0
2008-02-26 12:10:00,5.45,5.46,5.44,5.44,116000.0,3.5495,3.556,3.543,3.543,116000.0
2008-02-26 12:15:00,5.43,5.45,5.43,5.44,138400.0,3.5365,3.5495,3.5365,3.543,138400.0
2008-02-26 12:20:00,5.44,5.47,5.44,5.47,136800.0,3.543,3.5626,3.543,3.5626,136800.0
2008-02-26 12:25:00,5.47,5.47,5.47,5.47,40000.0,3.5626,3.5626,3.5626,3.5626,40000.0
2008-02-26 12:30:00,5.47,5.47,5.45,5.46,71200.0,3.5626,3.5626,3.5495,3.556,71200.0
2008-02-26 12:35:00,5.45,5.46,5.45,5.45,109600.0,3.5495,3.556,3.5495,3.5495,109600.0
2008-02-26 12:40:00,5.45,5.45,5.43,5.43,261600.0,3.5495,3.5495,3.5365,3.5365,261600.0
2008-02-26 12:45:00,5.43,5.43,5.41,5.42,464800.0,3.5365,3.5365,3.5235,3.53,464800.0
2008-02-26 12:50:00,5.42,5.44,5.42,5.43,193600.0,3.53,3.543,3.53,3.5365,193600.0
2008-02-26 12:55:00,5.43,5.46,5.43,5.46,89600.0,3.5365,3.556,3.5365,3.556,89600.0
2008-02-26 13:00:00,5.46,5.48,5.46,5.48,231200.0,3.556,3.5691,3.556,3.5691,231200.0
2008-02-26 13:05:00,5.48,5.48,5.46,5.46,107200.0,3.5691,3.5691,3.556,3.556,107200.0
2008-02-26 13:10:00,5.46,5.46,5.45,5.45,65600.0,3.556,3.556,3.5495,3.5495,65600.0
2008-02-26 13:15:00,5.45,5.45,5.44,5.44,180800.0,3.5495,3.5495,3.543,3.543,180800.0
2008-02-26 13:20:00,5.45,5.45,5.44,5.45,65600.0,3.5495,3.5495,3.543,3.5495,65600.0
2008-02-26 13:25:00,5.44,5.45,5.44,5.44,55200.0,3.543,3.5495,3.543,3.543,55200.0
2008-02-26 13:30:00,5.44,5.45,5.44,5.45,59200.0,3.543,3.5495,3.543,3.5495,59200.0
2008-02-26 13:35:00,5.45,5.45,5.44,5.45,40800.0,3.5495,3.5495,3.543,3.5495,40800.0
2008-02-26 13:40:00,5.45,5.46,5.45,5.46,50400.0,3.5495,3.556,3.5495,3.556,50400.0
2008-02-26 13:45:00,5.46,5.46,5.45,5.46,88000.0,3.556,3.556,3.5495,3.556,88000.0
2008-02-26 13:50:00,5.46,5.46,5.45,5.46,83200.0,3.556,3.556,3.5495,3.556,83200.0
2008-02-26 13:55:00,5.46,5.46,5.44,5.45,100000.0,3.556,3.556,3.543,3.5495,100000.0
2008-02-26 14:00:00,5.45,5.46,5.44,5.45,148800.0,3.5495,3.556,3.543,3.5495,148800.0
2008-02-26 14:05:00,5.45,5.46,5.45,5.45,52800.0,3.5495,3.556,3.5495,3.5495,52800.0
2008-02-26 14:10:00,5.46,5.46,5.45,5.45,61600.0,3.556,3.556,3.5495,3.5495,61600.0
2008-02-26 14:15:00,5.45,5.47,5.45,5.47,87200.0,3.5495,3.5626,3.5495,3.5626,87200.0
2008-02-26 14:20:00,5.47,5.47,5.46,5.46,88800.0,3.5626,3.5626,3.556,3.556,88800.0
2008-02-26 14:25:00,5.47,5.47,5.46,5.46,52800.0,3.5626,3.5626,3.556,3.556,52800.0
2008-02-26 14:30:00,5.46,5.48,5.46,5.47,113600.0,3.556,3.5691,3.556,3.5626,113600.0
2008-02-26 14:35:00,5.47,5.48,5.47,5.48,164800.0,3.5626,3.5691,3.5626,3.5691,164800.0
2008-02-26 14:40:00,5.47,5.49,5.47,5.48,208000.0,3.5626,3.5756,3.5626,3.5691,208000.0
2008-02-26 14:45:00,5.48,5.49,5.47,5.49,156800.0,3.5691,3.5756,3.5626,3.5756,156800.0
2008-02-26 14:50:00,5.49,5.5,5.48,5.49,76800.0,3.5756,3.5821,3.5691,3.5756,76800.0
2008-02-26 14:55:00,5.48,5.48,5.48,5.48,101600.0,3.5691,3.5691,3.5691,3.5691,101600.0
2008-02-26 15:00:00,5.48,5.48,5.45,5.45,124000.0,3.5691,3.5691,3.5495,3.5495,124000.0
2008-02-26 15:05:00,5.45,5.46,5.45,5.45,132000.0,3.5495,3.556,3.5495,3.5495,132000.0
2008-02-26 15:10:00,5.45,5.45,5.43,5.44,215200.0,3.5495,3.5495,3.5365,3.543,215200.0
2008-02-26 15:15:00,5.44,5.45,5.42,5.43,177600.0,3.543,3.5495,3.53,3.5365,177600.0
2008-02-26 15:20:00,5.43,5.43,5.41,5.42,140000.0,3.5365,3.5365,3.5235,3.53,140000.0
2008-02-26 15:25:00,5.42,5.44,5.41,5.44,146400.0,3.53,3.543,3.5235,3.543,146400.0
2008-02-26 15:30:00,5.44,5.45,5.43,5.43,225600.0,3.543,3.5495,3.5365,3.5365,225600.0
2008-02-26 15:35:00,5.43,5.44,5.43,5.43,215200.0,3.5365,3.543,3.5365,3.5365,215200.0
2008-02-26 15:40:00,5.43,5.44,5.42,5.44,124800.0,3.5365,3.543,3.53,3.543,124800.0
2008-02-26 15:45:00,5.43,5.43,5.42,5.43,110400.0,3.5365,3.5365,3.53,3.5365,110400.0
2008-02-26 15:50:00,5.43,5.45,5.43,5.45,205600.0,3.5365,3.5495,3.5365,3.5495,205600.0
2008-02-26 15:55:00,5.45,5.47,5.44,5.45,254400.0,3.5495,3.5626,3.543,3.5495,254400.0
2008-02-27 09:30:00,5.41,5.43,5.4,5.41,109600.0,3.5235,3.5365,3.517,3.5235,109600.0
2008-02-27 09:35:00,5.41,5.42,5.39,5.41,86400.0,3.5235,3.53,3.5105,3.5235,86400.0
2008-02-27 09:40:00,5.41,5.43,5.4,5.43,85600.0,3.5235,3.5365,3.517,3.5365,85600.0
2008-02-27 09:45:00,5.43,5.44,5.43,5.44,272000.0,3.5365,3.543,3.5365,3.543,272000.0
2008-02-27 09:50:00,5.44,5.44,5.4,5.41,88800.0,3.543,3.543,3.517,3.5235,88800.0
2008-02-27 09:55:00,5.4,5.41,5.4,5.41,64800.0,3.517,3.5235,3.517,3.5235,64800.0
2008-02-27 10:00:00,5.41,5.42,5.39,5.41,152800.0,3.5235,3.53,3.5105,3.5235,152800.0
2008-02-27 10:05:00,5.41,5.41,5.39,5.41,104800.0,3.5235,3.5235,3.5105,3.5235,104800.0
2008-02-27 10:10:00,5.41,5.41,5.39,5.4,48800.0,3.5235,3.5235,3.5105,3.517,48800.0
2008-02-27 10:15:00,5.4,5.41,5.38,5.39,341600.0,3.517,3.5235,3.5039,3.5105,341600.0
2008-02-27 10:20:00,5.4,5.4,5.38,5.38,145600.0,3.517,3.517,3.5039,3.5039,145600.0
2008-02-27 10:25:00,5.38,5.38,5.36,5.36,125600.0,3.5039,3.5039,3.4909,3.4909,125600.0
2008-02-27 10:30:00,5.36,5.39,5.36,5.38,126400.0,3.4909,3.5105,3.4909,3.5039,126400.0
2008-02-27 10:35:00,5.38,5.4,5.37,5.4,224800.0,3.5039,3.517,3.4974,3.517,224800.0
2008-02-27 10:40:00,5.4,5.43,5.4,5.42,204800.0,3.517,3.5365,3.517,3.53,204800.0
2008-02-27 10:45:00,5.42,5.46,5.42,5.44,95200.0,3.53,3.556,3.53,3.543,95200.0
2008-02-27 10:50:00,5.44,5.46,5.43,5.43,52800.0,3.543,3.556,3.5365,3.5365,52800.0
2008-02-27 10:55:00,5.44,5.45,5.44,5.45,78400.0,3.543,3.5495,3.543,3.5495,78400.0
2008-02-27 11:00:00,5.45,5.45,5.44,5.45,35200.0,3.5495,3.5495,3.543,3.5495,35200.0
2008-02-27 11:05:00,5.44,5.45,5.44,5.45,52000.0,3.543,3.5495,3.543,3.5495,52000.0
2008-02-27 11:10:00,5.44,5.45,5.43,5.43,80000.0,3.543,3.5495,3.5365,3.5365,80000.0
2008-02-27 11:15:00,5.43,5.44,5.43,5.44,81600.0,3.5365,3.543,3.5365,3.543,81600.0
2008-02-27 11:20:00,5.44,5.44,5.43,5.43,96000.0,3.543,3.543,3.5365,3.5365,96000.0
2008-02-27 11:25:00,5.43,5.43,5.41,5.42,90400.0,3.5365,3.5365,3.5235,3.53,90400.0
2008-02-27 11:30:00,5.42,5.42,5.41,5.42,101600.0,3.53,3.53,3.5235,3.53,101600.0
2008-02-27 11:35:00,5.42,5.43,5.42,5.42,80800.0,3.53,3.5365,3.53,3.53,80800.0
2008-02-27 11:40:00,5.42,5.44,5.42,5.43,65600.0,3.53,3.543,3.53,3.5365,65600.0
2008-02-27 11:45:00,5.43,5.44,5.42,5.43,80800.0,3.5365,3.543,3.53,3.5365,80800.0
2008-02-27 11:50:00,5.43,5.43,5.42,5.43,109600.0,3.5365,3.5365,3.53,3.5365,109600.0
2008-02-27 11:55:00,5.43,5.43,5.42,5.43,67200.0,3.5365,3.5365,3.53,3.5365,67200.0
2008-02-27 12:00:00,5.43,5.43,5.43,5.43,42400.0,3.5365,3.5365,3.5365,3.5365,42400.0
2008-02-27 12:05:00,5.43,5.43,5.42,5.42,36000.0,3.5365,3.5365,3.53,3.53,36000.0
2008-02-27 12:10:00,5.42,5.43,5.42,5.42,52800.0,3.53,3.5365,3.53,3.53,52800.0
2008-02-27 12:15:00,5.42,5.42,5.4,5.41,66400.0,3.53,3.53,3.517,3.5235,66400.0
2008-02-27 12:20:00,5.41,5.41,5.4,5.4,56000.0,3.5235,3.5235,3.517,3.517,56000.0
2008-02-27 12:25:00,5.4,5.41,5.39,5.4,53600.0,3.517,3.5235,3.5105,3.517,53600.0
2008-02-27 12:30:00,5.4,5.4,5.38,5.38,199200.0,3.517,3.517,3.5039,3.5039,199200.0
2008-02-27 12:35:00,5.38,5.39,5.38,5.38,131200.0,3.5039,3.5105,3.5039,3.5039,131200.0
2008-02-27 12:40:00,5.38,5.4,5.38,5.4,44000.0,3.5039,3.517,3.5039,3.517,44000.0
2008-02-27 12:45:00,5.4,5.41,5.39,5.4,69600.0,3.517,3.5235,3.5105,3.517,69600.0
2008-02-27 12:50:00,5.4,5.42,5.4,5.42,65600.0,3.517,3.53,3.517,3.53,65600.0
2008-02-27 12:55:00,5.42,5.43,5.41,5.42,48800.0,3.53,3.5365,3.5235,3.53,48800.0
2008-02-27 13:00:00,5.42,5.42,5.41,5.41,38400.0,3.53,3.53,3.5235,3.5235,38400.0
2008-02-27 13:05:00,5.41,5.41,5.4,5.41,45600.0,3.5235,3.5235,3.517,3.5235,45600.0
2008-02-27 13:10:00,5.41,5.42,5.41,5.41,39200.0,3.5235,3.53,3.5235,3.5235,39200.0
2008-02-27 13:15:00,5.41,5.41,5.4,5.4,64000.0,3.5235,3.5235,3.517,3.517,64000.0
2008-02-27 13:20:00,5.4,5.4,5.39,5.39,57600.0,3.517,3.517,3.5105,3.5105,57600.0
2008-02-27 13:25:00,5.39,5.4,5.39,5.4,52000.0,3.5105,3.517,3.5105,3.517,52000.0
2008-02-27 13:30:00,5.41,5.41,5.39,5.39,84000.0,3.5235,3.5235,3.5105,3.5105,84000.0
2008-02-27 13:35:00,5.39,5.39,5.37,5.37,128000.0,3.5105,3.5105,3.4974,3.4974,128000.0
2008-02-27 13:40:00,5.37,5.37,5.37,5.37,77600.0,3.4974,3.4974,3.4974,3.4974,77600.0
2008-02-27 13:45:00,5.37,5.38,5.37,5.37,62400.0,3.4974,3.5039,3.4974,3.4974,62400.0
2008-02-27 13:50:00,5.38,5.39,5.38,5.38,69600.0,3.5039,3.5105,3.5039,3.5039,69600.0
2008-02-27 13:55:00,5.38,5.39,5.38,5.39,56800.0,3.5039,3.5105,3.5039,3.5105,56800.0
2008-02-27 14:00:00,5.39,5.39,5.36,5.36,134400.0,3.5105,3.5105,3.4909,3.4909,134400.0
2008-02-27 14:05:00,5.36,5.36,5.34,5.36,148000.0,3.4909,3.4909,3.4779,3.4909,148000.0
2008-02-27 14:10:00,5.36,5.36,5.35,5.36,91200.0,3.4909,3.4909,3.4844,3.4909,91200.0
2008-02-27 14:15:00,5.36,5.37,5.36,5.37,178400.0,3.4909,3.4974,3.4909,3.4974,178400.0
2008-02-27 14:20:00,5.37,5.37,5.35,5.35,149600.0,3.4974,3.4974,3.4844,3.4844,149600.0
2008-02-27 14:25:00,5.35,5.36,5.34,5.35,60000.0,3.4844,3.4909,3.4779,3.4844,60000.0
2008-02-27 14:30:00,5.35,5.37,5.35,5.37,53600.0,3.4844,3.4974,3.4844,3.4974,53600.0
2008-02-27 14:35:00,5.37,5.38,5.36,5.37,72000.0,3.4974,3.5039,3.4909,3.4974,72000.0
2008-02-27 14:40:00,5.37,5.4,5.37,5.39,116000.0,3.4974,3.517,3.4974,3.5105,116000.0
2008-02-27 14:45:00,5.39,5.41,5.39,5.4,150400.0,3.5105,3.5235,3.5105,3.517,150400.0
2008-02-27 14:50:00,5.4,5.4,5.39,5.4,120800.0,3.517,3.517,3.5105,3.517,120800.0
2008-02-27 14:55:00,5.4,5.41,5.39,5.41,98400.0,3.517,3.5235,3.5105,3.5235,98400.0
2008-02-27 15:00:00,5.42,5.43,5.41,5.42,82400.0,3.53,3.5365,3.5235,3.53,82400.0
2008-02-27 15:05:00,5.42,5.42,5.4,5.41,127200.0,3.53,3.53,3.517,3.5235,127200.0
2008-02-27 15:10:00,5.41,5.42,5.4,5.41,92000.0,3.5235,3.53,3.517,3.5235,92000.0
2008-02-27 15:15:00,5.41,5.42,5.41,5.42,93600.0,3.5235,3.53,3.5235,3.53,93600.0
2008-02-27 15:20:00,5.42,5.44,5.42,5.42,128800.0,3.53,3.543,3.53,3.53,128800.0
2008-02-27 15:25:00,5.42,5.45,5.42,5.44,162400.0,3.53,3.5495,3.53,3.543,162400.0
2008-02-27 15:30:00,5.44,5.44,5.43,5.43,113600.0,3.543,3.543,3.5365,3.5365,113600.0
2008-02-27 15:35:00,5.43,5.44,5.43,5.43,92000.0,3.5365,3.543,3.5365,3.5365,92000.0
2008-02-27 15:40:00,5.43,5.43,5.42,5.43,186400.0,3.5365,3.5365,3.53,3.5365,186400.0
2008-02-27 15:45:00,5.43,5.44,5.42,5.43,206400.0,3.5365,3.543,3.53,3.5365,206400.0
2008-02-27 15:50:00,5.43,5.43,5.4,5.41,352800.0,3.5365,3.5365,3.517,3.5235,352800.0
2008-02-27 15:55:00,5.41,5.42,5.4,5.42,256800.0,3.5235,3.53,3.517,3.53,256800.0
2008-02-28 09:30:00,5.44,5.47,5.34,5.35,164800.0,3.543,3.5626,3.4779,3.4844,164800.0
2008-02-28 09:35:00,5.35,5.36,5.33,5.33,144000.0,3.4844,3.4909,3.4714,3.4714,144000.0
2008-02-28 09:40:00,5.33,5.35,5.33,5.34,129600.0,3.4714,3.4844,3.4714,3.4779,129600.0
2008-02-28 09:45:00,5.34,5.34,5.3,5.31,251200.0,3.4779,3.4779,3.4518,3.4584,251200.0
2008-02-28 09:50:00,5.31,5.31,5.29,5.31,406400.0,3.4584,3.4584,3.4453,3.4584,406400.0
2008-02-28 09:55:00,5.31,5.31,5.28,5.3,320800.0,3.4584,3.4584,3.4388,3.4518,320800.0
2008-02-28 10:00:00,5.3,5.31,5.29,5.29,149600.0,3.4518,3.4584,3.4453,3.4453,149600.0
2008-02-28 10:05:00,5.3,5.31,5.29,5.31,161600.0,3.4518,3.4584,3.4453,3.4584,161600.0
2008-02-28 10:10:00,5.3,5.31,5.29,5.3,240800.0,3.4518,3.4584,3.4453,3.4518,240800.0
2008-02-28 10:15:00,5.3,5.31,5.29,5.3,417600.0,3.4518,3.4584,3.4453,3.4518,417600.0
2008-02-28 10:20:00,5.3,5.31,5.29,5.31,164800.0,3.4518,3.4584,3.4453,3.4584,164800.0
2008-02-28 10:25:00,5.31,5.32,5.3,5.32,172800.0,3.4584,3.4649,3.4518,3.4649,172800.0
2008-02-28 10:30:00,5.32,5.32,5.3,5.3,188000.0,3.4649,3.4649,3.4518,3.4518,188000.0
2008-02-28 10:35:00,5.3,5.31,5.29,5.3,103200.0,3.4518,3.4584,3.4453,3.4518,103200.0
2008-02-28 10:40:00,5.31,5.32,5.31,5.32,120800.0,3.4584,3.4649,3.4584,3.4649,120800.0
2008-02-28 10:45:00,5.32,5.32,5.29,5.29,67200.0,3.4649,3.4649,3.4453,3.4453,67200.0
2008-02-28 10:50:00,5.29,5.3,5.28,5.28,101600.0,3.4453,3.4518,3.4388,3.4388,101600.0
2008-02-28 10:55:00,5.28,5.3,5.28,5.3,116800.0,3.4388,3.4518,3.4388,3.4518,116800.0
2008-02-28 11:00:00,5.3,5.3,5.26,5.27,271200.0,3.4518,3.4518,3.4258,3.4323,271200.0
2008-02-28 11:05:00,5.27,5.29,5.26,5.28,192000.0,3.4323,3.4453,3.4258,3.4388,192000.0
2008-02-28 11:10:00,5.28,5.29,5.28,5.29,144000.0,3.4388,3.4453,3.4388,3.4453,144000.0
2008-02-28 11:15:00,5.29,5.29,5.28,5.28,88000.0,3.4453,3.4453,3.4388,3.4388,88000.0
2008-02-28 11:20:00,5.28,5.28,5.26,5.26,84800.0,3.4388,3.4388,3.4258,3.4258,84800.0
2008-02-28 11:25:00,5.26,5.27,5.25,5.25,205600.0,3.4258,3.4323,3.4193,3.4193,205600.0
2008-02-28 11:30:00,5.24,5.24,5.22,5.23,135200.0,3.4128,3.4128,3.3997,3.4062,135200.0
2008-02-28 11:35:00,5.22,5.23,5.21,5.23,102400.0,3.3997,3.4062,3.3932,3.4062,102400.0
2008-02-28 11:40:00,5.23,5.23,5.22,5.23,69600.0,3.4062,3.4062,3.3997,3.4062,69600.0
2008-02-28 11:45:00,5.23,5.25,5.22,5.23,178400.0,3.4062,3.4193,3.3997,3.4062,178400.0
2008-02-28 11:50:00,5.22,5.24,5.22,5.24,107200.0,3.3997,3.4128,3.3997,3.4128,107200.0
2008-02-28 11:55:00,5.24,5.24,5.23,5.24,79200.0,3.4128,3.4128,3.4062,3.4128,79200.0
2008-02-28 12:00:00,5.23,5.24,5.23,5.24,64000.0,3.4062,3.4128,3.4062,3.4128,64000.0
2008-02-28 12:05:00,5.24,5.25,5.24,5.25,142400.0,3.4128,3.4193,3.4128,3.4193,142400.0
2008-02-28 12:10:00,5.25,5.25,5.24,5.25,273600.0,3.4193,3.4193,3.4128,3.4193,273600.0
2008-02-28 12:15:00,5.25,5.26,5.24,5.24,208800.0,3.4193,3.4258,3.4128,3.4128,208800.0
2008-02-28 12:20:00,5.24,5.25,5.24,5.25,35200.0,3.4128,3.4193,3.4128,3.4193,35200.0
2008-02-28 12:25:00,5.26,5.26,5.25,5.25,80800.0,3.4258,3.4258,3.4193,3.4193,80800.0
2008-02-28 12:30:00,5.25,5.26,5.25,5.25,108800.0,3.4193,3.4258,3.4193,3.4193,108800.0
2008-02-28 12:35:00,5.25,5.26,5.24,5.25,47200.0,3.4193,3.4258,3.4128,3.4193,47200.0
2008-02-28 12:40:00,5.25,5.26,5.25,5.25,52000.0,3.4193,3.4258,3.4193,3.4193,52000.0
2008-02-28 12:45:00,5.25,5.26,5.25,5.25,37600.0,3.4193,3.4258,3.4193,3.4193,37600.0
2008-02-28 12:50:00,5.25,5.26,5.24,5.24,46400.0,3.4193,3.4258,3.4128,3.4128,46400.0
2008-02-28 12:55:00,5.24,5.24,5.23,5.23,49600.0,3.4128,3.4128,3.4062,3.4062,49600.0
2008-02-28 13:00:00,5.23,5.23,5.22,5.23,84800.0,3.4062,3.4062,3.3997,3.4062,84800.0
2008-02-28 13:05:00,5.23,5.26,5.23,5.26,53600.0,3.4062,3.4258,3.4062,3.4258,53600.0
2008-02-28 13:10:00,5.26,5.27,5.26,5.27,32800.0,3.4258,3.4323,3.4258,3.4323,32800.0
2008-02-28 13:15:00,5.27,5.28,5.26,5.26,44000.0,3.4323,3.4388,3.4258,3.4258,44000.0
2008-02-28 13:20:00,5.25,5.26,5.25,5.25,68000.0,3.4193,3.4258,3.4193,3.4193,68000.0
2008-02-28 13:25:00,5.25,5.26,5.24,5.24,103200.0,3.4193,3.4258,3.4128,3.4128,103200.0
2008-02-28 13:30:00,5.24,5.25,5.24,5.25,77600.0,3.4128,3.4193,3.4128,3.4193,77600.0
2008-02-28 13:35:00,5.25,5.26,5.24,5.24,88800.0,3.4193,3.4258,3.4128,3.4128,88800.0
2008-02-28 13:40:00,5.24,5.26,5.24,5.25,173600.0,3.4128,3.4258,3.4128,3.4193,173600.0
2008-02-28 13:45:00,5.25,5.26,5.25,5.25,174400.0,3.4193,3.4258,3.4193,3.4193,174400.0
2008-02-28 13:50:00,5.25,5.26,5.24,5.26,56800.0,3.4193,3.4258,3.4128,3.4258,56800.0
2008-02-28 13:55:00,5.26,5.27,5.25,5.27,106400.0,3.4258,3.4323,3.4193,3.4323,106400.0
2008-02-28 14:00:00,5.27,5.27,5.26,5.27,212800.0,3.4323,3.4323,3.4258,3.4323,212800.0
2008-02-28 14:05:00,5.27,5.28,5.27,5.28,73600.0,3.4323,3.4388,3.4323,3.4388,73600.0
2008-02-28 14:10:00,5.27,5.29,5.27,5.28,78400.0,3.4323,3.4453,3.4323,3.4388,78400.0
2008-02-28 14:15:00,5.28,5.31,5.28,5.31,169600.0,3.4388,3.4584,3.4388,3.4584,169600.0
2008-02-28 14:20:00,5.31,5.32,5.3,5.31,184000.0,3.4584,3.4649,3.4518,3.4584,184000.0
2008-02-28 14:25:00,5.31,5.32,5.31,5.31,264000.0,3.4584,3.4649,3.4584,3.4584,264000.0
2008-02-28 14:30:00,5.31,5.32,5.31,5.31,60000.0,3.4584,3.4649,3.4584,3.4584,60000.0
2008-02-28 14:35:00,5.31,5.32,5.3,5.31,238400.0,3.4584,3.4649,3.4518,3.4584,238400.0
2008-02-28 14:40:00,5.31,5.32,5.31,5.32,178400.0,3.4584,3.4649,3.4584,3.4649,178400.0
2008-02-28 14:45:00,5.32,5.34,5.31,5.33,208000.0,3.4649,3.4779,3.4584,3.4714,208000.0
2008-02-28 14:50:00,5.33,5.35,5.33,5.34,286400.0,3.4714,3.4844,3.4714,3.4779,286400.0
2008-02-28 14:55:00,5.33,5.34,5.33,5.34,154400.0,3.4714,3.4779,3.4714,3.4779,154400.0
2008-02-28 15:00:00,5.34,5.34,5.3,5.3,97600.0,3.4779,3.4779,3.4518,3.4518,97600.0
2008-02-28 15:05:00,5.31,5.31,5.29,5.3,102400.0,3.4584,3.4584,3.4453,3.4518,102400.0
2008-02-28 15:10:00,5.3,5.3,5.29,5.3,45600.0,3.4518,3.4518,3.4453,3.4518,45600.0
2008-02-28 15:15:00,5.3,5.3,5.28,5.29,254400.0,3.4518,3.4518,3.4388,3.4453,254400.0
2008-02-28 15:20:00,5.29,5.29,5.28,5.29,164800.0,3.4453,3.4453,3.4388,3.4453,164800.0
2008-02-28 15:25:00,5.29,5.29,5.29,5.29,110400.0,3.4453,3.4453,3.4453,3.4453,110400.0
2008-02-28 15:30:00,5.29,5.3,5.28,5.29,140000.0,3.4453,3.4518,3.4388,3.4453,140000.0
2008-02-28 15:35:00,5.29,5.3,5.29,5.3,104000.0,3.4453,3.4518,3.4453,3.4518,104000.0
2008-02-28 15:40:00,5.3,5.31,5.28,5.28,236000.0,3.4518,3.4584,3.4388,3.4388,236000.0
2008-02-28 15:45:00,5.28,5.3,5.28,5.28,177600.0,3.4388,3.4518,3.4388,3.4388,177600.0
2008-02-28 15:50:00,5.28,5.29,5.28,5.28,127200.0,3.4388,3.4453,3.4388,3.4388,127200.0
2008-02-28 15:55:00,5.28,5.29,5.28,5.29,275200.0,3.4388,3.4453,3.4388,3.4453,275200.0
2008-02-29 09:30:00,5.24,5.31,5.19,5.19,221600.0,3.4128,3.4584,3.3802,3.3802,221600.0
2008-02-29 09:35:00,5.19,5.24,5.19,5.19,138400.0,3.3802,3.4128,3.3802,3.3802,138400.0
2008-02-29 09:40:00,5.19,5.21,5.14,5.16,123200.0,3.3802,3.3932,3.3476,3.3607,123200.0
2008-02-29 09:45:00,5.16,5.16,5.11,5.13,433600.0,3.3607,3.3607,3.3281,3.3411,433600.0
2008-02-29 09:50:00,5.12,5.13,5.12,5.12,259200.0,3.3346,3.3411,3.3346,3.3346,259200.0
2008-02-29 09:55:00,5.12,5.13,5.12,5.12,295200.0,3.3346,3.3411,3.3346,3.3346,295200.0
2008-02-29 10:00:00,5.12,5.16,5.12,5.16,360800.0,3.3346,3.3607,3.3346,3.3607,360800.0
2008-02-29 10:05:00,5.16,5.17,5.14,5.17,152000.0,3.3607,3.3672,3.3476,3.3672,152000.0
2008-02-29 10:10:00,5.16,5.17,5.11,5.12,307200.0,3.3607,3.3672,3.3281,3.3346,307200.0
2008-02-29 10:15:00,5.11,5.14,5.11,5.13,140800.0,3.3281,3.3476,3.3281,3.3411,140800.0
2008-02-29 10:20:00,5.13,5.14,5.12,5.12,134400.0,3.3411,3.3476,3.3346,3.3346,134400.0
2008-02-29 10:25:00,5.12,5.13,5.11,5.12,84800.0,3.3346,3.3411,3.3281,3.3346,84800.0
2008-02-29 10:30:00,5.13,5.13,5.11,5.12,64800.0,3.3411,3.3411,3.3281,3.3346,64800.0
2008-02-29 10:35:00,5.12,5.13,5.11,5.12,49600.0,3.3346,3.3411,3.3281,3.3346,49600.0
2008-02-29 10:40:00,5.12,5.12,5.1,5.11,87200.0,3.3346,3.3346,3.3216,3.3281,87200.0
2008-02-29 10:45:00,5.12,5.12,5.11,5.12,57600.0,3.3346,3.3346,3.3281,3.3346,57600.0
2008-02-29 10:50:00,5.12,5.13,5.1,5.13,65600.0,3.3346,3.3411,3.3216,3.3411,65600.0
2008-02-29 10:55:00,5.12,5.12,5.11,5.11,63200.0,3.3346,3.3346,3.3281,3.3281,63200.0
2008-02-29 11:00:00,5.11,5.11,5.09,5.11,109600.0,3.3281,3.3281,3.3151,3.3281,109600.0
2008-02-29 11:05:00,5.11,5.11,5.1,5.11,46400.0,3.3281,3.3281,3.3216,3.3281,46400.0
2008-02-29 11:10:00,5.11,5.12,5.1,5.11,100000.0,3.3281,3.3346,3.3216,3.3281,100000.0
2008-02-29 11:15:00,5.11,5.13,5.11,5.12,73600.0,3.3281,3.3411,3.3281,3.3346,73600.0
2008-02-29 11:20:00,5.12,5.12,5.11,5.12,56000.0,3.3346,3.3346,3.3281,3.3346,56000.0
2008-02-29 11:25:00,5.12,5.13,5.12,5.12,76000.0,3.3346,3.3411,3.3346,3.3346,76000.0
2008-02-29 11:30:00,5.12,5.13,5.12,5.12,224000.0,3.3346,3.3411,3.3346,3.3346,224000.0
2008-02-29 11:35:00,5.12,5.12,5.11,5.12,59200.0,3.3346,3.3346,3.3281,3.3346,59200.0
2008-02-29 11:40:00,5.12,5.12,5.11,5.12,45600.0,3.3346,3.3346,3.3281,3.3346,45600.0
2008-02-29 11:45:00,5.12,5.12,5.11,5.11,36000.0,3.3346,3.3346,3.3281,3.3281,36000.0
2008-02-29 11:50:00,5.11,5.13,5.11,5.12,210400.0,3.3281,3.3411,3.3281,3.3346,210400.0
2008-02-29 11:55:00,5.13,5.13,5.11,5.12,215200.0,3.3411,3.3411,3.3281,3.3346,215200.0
2008-02-29 12:00:00,5.12,5.13,5.12,5.12,160000.0,3.3346,3.3411,3.3346,3.3346,160000.0
2008-02-29 12:05:00,5.12,5.13,5.12,5.12,70400.0,3.3346,3.3411,3.3346,3.3346,70400.0
2008-02-29 12:10:00,5.12,5.12,5.11,5.11,60000.0,3.3346,3.3346,3.3281,3.3281,60000.0
2008-02-29 12:15:00,5.11,5.12,5.1,5.11,131200.0,3.3281,3.3346,3.3216,3.3281,131200.0
2008-02-29 12:20:00,5.11,5.13,5.11,5.13,124000.0,3.3281,3.3411,3.3281,3.3411,124000.0
2008-02-29 12:25:00,5.12,5.13,5.12,5.12,248000.0,3.3346,3.3411,3.3346,3.3346,248000.0
2008-02-29 12:30:00,5.12,5.12,5.11,5.12,55200.0,3.3346,3.3346,3.3281,3.3346,55200.0
2008-02-29 12:35:00,5.11,5.12,5.11,5.11,55200.0,3.3281,3.3346,3.3281,3.3281,55200.0
2008-02-29 12:40:00,5.11,5.12,5.1,5.11,104800.0,3.3281,3.3346,3.3216,3.3281,104800.0
2008-02-29 12:45:00,5.11,5.12,5.11,5.12,67200.0,3.3281,3.3346,3.3281,3.3346,67200.0
2008-02-29 12:50:00,5.12,5.12,5.11,5.12,71200.0,3.3346,3.3346,3.3281,3.3346,71200.0
2008-02-29 12:55:00,5.12,5.14,5.12,5.13,99200.0,3.3346,3.3476,3.3346,3.3411,99200.0
2008-02-29 13:00:00,5.13,5.14,5.12,5.14,135200.0,3.3411,3.3476,3.3346,3.3476,135200.0
2008-02-29 13:05:00,5.14,5.14,5.12,5.14,187200.0,3.3476,3.3476,3.3346,3.3476,187200.0
2008-02-29 13:10:00,5.15,5.15,5.13,5.14,111200.0,3.3541,3.3541,3.3411,3.3476,111200.0
2008-02-29 13:15:00,5.14,5.14,5.13,5.13,111200.0,3.3476,3.3476,3.3411,3.3411,111200.0
2008-02-29 13:20:00,5.13,5.14,5.13,5.13,103200.0,3.3411,3.3476,3.3411,3.3411,103200.0
2008-02-29 13:25:00,5.13,5.13,5.12,5.13,109600.0,3.3411,3.3411,3.3346,3.3411,109600.0
2008-02-29 13:30:00,5.12,5.13,5.11,5.12,236800.0,3.3346,3.3411,3.3281,3.3346,236800.0
2008-02-29 13:35:00,5.12,5.13,5.12,5.13,279200.0,3.3346,3.3411,3.3346,3.3411,279200.0
2008-02-29 13:40:00,5.13,5.13,5.12,5.12,150400.0,3.3411,3.3411,3.3346,3.3346,150400.0
2008-02-29 13:45:00,5.12,5.12,5.1,5.11,151200.0,3.3346,3.3346,3.3216,3.3281,151200.0
2008-02-29 13:50:00,5.11,5.11,5.08,5.09,164800.0,3.3281,3.3281,3.3086,3.3151,164800.0
2008-02-29 13:55:00,5.09,5.09,5.07,5.07,199200.0,3.3151,3.3151,3.302,3.302,199200.0
2008-02-29 14:00:00,5.07,5.08,5.06,5.07,249600.0,3.302,3.3086,3.2955,3.302,249600.0
2008-02-29 14:05:00,5.07,5.08,5.06,5.07,180000.0,3.302,3.3086,3.2955,3.302,180000.0
2008-02-29 14:10:00,5.07,5.08,5.06,5.07,101600.0,3.302,3.3086,3.2955,3.302,101600.0
2008-02-29 14:15:00,5.07,5.08,5.06,5.07,128000.0,3.302,3.3086,3.2955,3.302,128000.0
2008-02-29 14:20:00,5.07,5.08,5.07,5.08,76000.0,3.302,3.3086,3.302,3.3086,76000.0
2008-02-29 14:25:00,5.08,5.08,5.08,5.08,138400.0,3.3086,3.3086,3.3086,3.3086,138400.0
2008-02-29 14:30:00,5.08,5.09,5.07,5.08,198400.0,3.3086,3.3151,3.302,3.3086,198400.0
2008-02-29 14:35:00,5.08,5.08,5.06,5.08,300800.0,3.3086,3.3086,3.2955,3.3086,300800.0
2008-02-29 14:40:00,5.07,5.09,5.07,5.09,158400.0,3.302,3.3151,3.302,3.3151,158400.0
2008-02-29 14:45:00,5.09,5.1,5.09,5.09,146400.0,3.3151,3.3216,3.3151,3.3151,146400.0
2008-02-29 14:50:00,5.09,5.1,5.09,5.09,101600.0,3.3151,3.3216,3.3151,3.3151,101600.0
2008-02-29 14:55:00,5.09,5.09,5.08,5.08,127200.0,3.3151,3.3151,3.3086,3.3086,127200.0
2008-02-29 15:00:00,5.08,5.09,5.07,5.08,116800.0,3.3086,3.3151,3.302,3.3086,116800.0
2008-02-29 15:05:00,5.08,5.09,5.08,5.09,177600.0,3.3086,3.3151,3.3086,3.3151,177600.0
2008-02-29 15:10:00,5.09,5.1,5.08,5.1,262400.0,3.3151,3.3216,3.3086,3.3216,262400.0
2008-02-29 15:15:00,5.1,5.1,5.09,5.09,205600.0,3.3216,3.3216,3.3151,3.3151,205600.0
2008-02-29 15:20:00,5.09,5.1,5.09,5.09,428800.0,3.3151,3.3216,3.3151,3.3151,428800.0
2008-02-29 15:25:00,5.09,5.1,5.09,5.1,193600.0,3.3151,3.3216,3.3151,3.3216,193600.0
2008-02-29 15:30:00,5.1,5.1,5.09,5.09,371200.0,3.3216,3.3216,3.3151,3.3151,371200.0
2008-02-29 15:35:00,5.09,5.09,5.08,5.09,414400.0,3.3151,3.3151,3.3086,3.3151,414400.0
2008-02-29 15:40:00,5.09,5.09,5.08,5.08,507200.0,3.3151,3.3151,3.3086,3.3086,507200.0
2008-02-29 15:45:00,5.08,5.09,5.07,5.07,590400.0,3.3086,3.3151,3.302,3.302,590400.0
2008-02-29 15:50:00,5.07,5.09,5.07,5.08,740000.0,3.302,3.3151,3.302,3.3086,740000.0
2008-02-29 15:55:00,5.08,5.09,5.08,5.09,846400.0,3.3086,3.3151,3.3086,3.3151,846400.0
2008-03-03 09:30:00,5.07,5.08,5.06,5.06,160800.0,3.302,3.3086,3.2955,3.2955,160800.0
2008-03-03 09:35:00,5.06,5.07,5.02,5.02,256800.0,3.2955,3.302,3.2695,3.2695,256800.0
2008-03-03 09:40:00,5.02,5.02,4.99,5.0,190400.0,3.2695,3.2695,3.2499,3.2565,190400.0
2008-03-03 09:45:00,5.0,5.03,4.99,5.03,310400.0,3.2565,3.276,3.2499,3.276,310400.0
2008-03-03 09:50:00,5.03,5.05,5.02,5.05,158400.0,3.276,3.289,3.2695,3.289,158400.0
2008-03-03 09:55:00,5.05,5.05,5.01,5.01,168800.0,3.289,3.289,3.263,3.263,168800.0
2008-03-03 10:00:00,5.02,5.06,5.02,5.04,299200.0,3.2695,3.2955,3.2695,3.2825,299200.0
2008-03-03 10:05:00,5.05,5.06,5.01,5.05,294400.0,3.289,3.2955,3.263,3.289,294400.0
2008-03-03 10:10:00,5.05,5.07,5.05,5.07,117600.0,3.289,3.302,3.289,3.302,117600.0
2008-03-03 10:15:00,5.07,5.08,5.06,5.08,115200.0,3.302,3.3086,3.2955,3.3086,115200.0
2008-03-03 10:20:00,5.07,5.09,5.07,5.08,121600.0,3.302,3.3151,3.302,3.3086,121600.0
2008-03-03 10:25:00,5.08,5.1,5.08,5.09,68800.0,3.3086,3.3216,3.3086,3.3151,68800.0
2008-03-03 10:30:00,5.09,5.09,5.06,5.07,74400.0,3.3151,3.3151,3.2955,3.302,74400.0
2008-03-03 10:35:00,5.06,5.08,5.06,5.08,84800.0,3.2955,3.3086,3.2955,3.3086,84800.0
2008-03-03 10:40:00,5.08,5.1,5.08,5.09,123200.0,3.3086,3.3216,3.3086,3.3151,123200.0
2008-03-03 10:45:00,5.09,5.09,5.07,5.08,28000.0,3.3151,3.3151,3.302,3.3086,28000.0
2008-03-03 10:50:00,5.08,5.09,5.06,5.07,140800.0,3.3086,3.3151,3.2955,3.302,140800.0
2008-03-03 10:55:00,5.07,5.08,5.06,5.06,77600.0,3.302,3.3086,3.2955,3.2955,77600.0
2008-03-03 11:00:00,5.06,5.06,5.05,5.05,90400.0,3.2955,3.2955,3.289,3.289,90400.0
2008-03-03 11:05:00,5.06,5.08,5.06,5.08,87200.0,3.2955,3.3086,3.2955,3.3086,87200.0
2008-03-03 11:10:00,5.08,5.08,5.06,5.06,92000.0,3.3086,3.3086,3.2955,3.2955,92000.0
2008-03-03 11:15:00,5.07,5.07,5.06,5.06,75200.0,3.302,3.302,3.2955,3.2955,75200.0
2008-03-03 11:20:00,5.05,5.06,5.04,5.06,67200.0,3.289,3.2955,3.2825,3.2955,67200.0
2008-03-03 11:25:00,5.06,5.06,5.05,5.06,152000.0,3.2955,3.2955,3.289,3.2955,152000.0
2008-03-03 11:30:00,5.06,5.07,5.06,5.06,376000.0,3.2955,3.302,3.2955,3.2955,376000.0
2008-03-03 11:35:00,5.06,5.07,5.06,5.06,288800.0,3.2955,3.302,3.2955,3.2955,288800.0
2008-03-03 11:40:00,5.06,5.06,5.05,5.05,85600.0,3.2955,3.2955,3.289,3.289,85600.0
2008-03-03 11:45:00,5.05,5.05,5.04,5.04,148800.0,3.289,3.289,3.2825,3.2825,148800.0
2008-03-03 11:50:00,5.04,5.06,5.04,5.06,235200.0,3.2825,3.2955,3.2825,3.2955,235200.0
2008-03-03 11:55:00,5.06,5.08,5.05,5.07,299200.0,3.2955,3.3086,3.289,3.302,299200.0
2008-03-03 12:00:00,5.08,5.08,5.06,5.06,74400.0,3.3086,3.3086,3.2955,3.2955,74400.0
2008-03-03 12:05:00,5.06,5.08,5.06,5.08,95200.0,3.2955,3.3086,3.2955,3.3086,95200.0
2008-03-03 12:10:00,5.08,5.09,5.08,5.09,113600.0,3.3086,3.3151,3.3086,3.3151,113600.0
2008-03-03 12:15:00,5.09,5.1,5.08,5.1,94400.0,3.3151,3.3216,3.3086,3.3216,94400.0
2008-03-03 12:20:00,5.11,5.13,5.1,5.13,94400.0,3.3281,3.3411,3.3216,3.3411,94400.0
2008-03-03 12:25:00,5.13,5.13,5.11,5.12,160000.0,3.3411,3.3411,3.3281,3.3346,160000.0
2008-03-03 12:30:00,5.12,5.13,5.11,5.11,112800.0,3.3346,3.3411,3.3281,3.3281,112800.0
2008-03-03 12:35:00,5.11,5.11,5.1,5.1,64000.0,3.3281,3.3281,3.3216,3.3216,64000.0
2008-03-03 12:40:00,5.1,5.11,5.1,5.1,120800.0,3.3216,3.3281,3.3216,3.3216,120800.0
2008-03-03 12:45:00,5.1,5.11,5.1,5.11,46400.0,3.3216,3.3281,3.3216,3.3281,46400.0
2008-03-03 12:50:00,5.11,5.12,5.1,5.11,104000.0,3.3281,3.3346,3.3216,3.3281,104000.0
2008-03-03 12:55:00,5.11,5.12,5.1,5.12,72000.0,3.3281,3.3346,3.3216,3.3346,72000.0
2008-03-03 13:00:00,5.12,5.13,5.11,5.13,93600.0,3.3346,3.3411,3.3281,3.3411,93600.0
2008-03-03 13:05:00,5.12,5.13,5.12,5.12,45600.0,3.3346,3.3411,3.3346,3.3346,45600.0
2008-03-03 13:10:00,5.12,5.13,5.12,5.12,108000.0,3.3346,3.3411,3.3346,3.3346,108000.0
2008-03-03 13:15:00,5.12,5.12,5.11,5.11,52800.0,3.3346,3.3346,3.3281,3.3281,52800.0
2008-03-03 13:20:00,5.11,5.11,5.11,5.11,31200.0,3.3281,3.3281,3.3281,3.3281,31200.0
2008-03-03 13:25:00,5.11,5.13,5.11,5.12,77600.0,3.3281,3.3411,3.3281,3.3346,77600.0
2008-03-03 13:30:00,5.12,5.12,5.1,5.11,64000.0,3.3346,3.3346,3.3216,3.3281,64000.0
2008-03-03 13:35:00,5.11,5.12,5.1,5.11,55200.0,3.3281,3.3346,3.3216,3.3281,55200.0
2008-03-03 13:40:00,5.11,5.12,5.11,5.12,72000.0,3.3281,3.3346,3.3281,3.3346,72000.0
2008-03-03 13:45:00,5.12,5.14,5.12,5.12,185600.0,3.3346,3.3476,3.3346,3.3346,185600.0
2008-03-03 13:50:00,5.12,5.14,5.12,5.13,212800.0,3.3346,3.3476,3.3346,3.3411,212800.0
2008-03-03 13:55:00,5.13,5.13,5.1,5.11,117600.0,3.3411,3.3411,3.3216,3.3281,117600.0
2008-03-03 14:00:00,5.1,5.11,5.08,5.08,151200.0,3.3216,3.3281,3.3086,3.3086,151200.0
2008-03-03 14:05:00,5.08,5.08,5.07,5.08,170400.0,3.3086,3.3086,3.302,3.3086,170400.0
2008-03-03 14:10:00,5.08,5.1,5.07,5.1,91200.0,3.3086,3.3216,3.302,3.3216,91200.0
2008-03-03 14:15:00,5.09,5.09,5.07,5.07,164000.0,3.3151,3.3151,3.302,3.302,164000.0
2008-03-03 14:20:00,5.07,5.09,5.07,5.08,74400.0,3.302,3.3151,3.302,3.3086,74400.0
2008-03-03 14:25:00,5.08,5.08,5.07,5.08,52800.0,3.3086,3.3086,3.302,3.3086,52800.0
2008-03-03 14:30:00,5.07,5.09,5.07,5.09,130400.0,3.302,3.3151,3.302,3.3151,130400.0
2008-03-03 14:35:00,5.08,5.09,5.06,5.06,121600.0,3.3086,3.3151,3.2955,3.2955,121600.0
2008-03-03 14:40:00,5.06,5.07,5.06,5.07,420800.0,3.2955,3.302,3.2955,3.302,420800.0
2008-03-03 14:45:00,5.07,5.08,5.06,5.06,146400.0,3.302,3.3086,3.2955,3.2955,146400.0
2008-03-03 14:50:00,5.06,5.06,5.04,5.05,140000.0,3.2955,3.2955,3.2825,3.289,140000.0
2008-03-03 14:55:00,5.05,5.05,5.03,5.05,181600.0,3.289,3.289,3.276,3.289,181600.0
2008-03-03 15:00:00,5.05,5.06,5.05,5.05,177600.0,3.289,3.2955,3.289,3.289,177600.0
2008-03-03 15:05:00,5.05,5.06,5.05,5.06,153600.0,3.289,3.2955,3.289,3.2955,153600.0
2008-03-03 15:10:00,5.06,5.07,5.05,5.07,148800.0,3.2955,3.302,3.289,3.302,148800.0
2008-03-03 15:15:00,5.06,5.08,5.06,5.08,140800.0,3.2955,3.3086,3.2955,3.3086,140800.0
2008-03-03 15:20:00,5.08,5.09,5.07,5.07,153600.0,3.3086,3.3151,3.302,3.302,153600.0
2008-03-03 15:25:00,5.07,5.08,5.06,5.06,256800.0,3.302,3.3086,3.2955,3.2955,256800.0
2008-03-03 15:30:00,5.06,5.09,5.06,5.09,317600.0,3.2955,3.3151,3.2955,3.3151,317600.0
2008-03-03 15:35:00,5.09,5.09,5.07,5.08,211200.0,3.3151,3.3151,3.302,3.3086,211200.0
2008-03-03 15:40:00,5.08,5.09,5.07,5.08,301600.0,3.3086,3.3151,3.302,3.3086,301600.0
2008-03-03 15:45:00,5.08,5.09,5.06,5.07,367200.0,3.3086,3.3151,3.2955,3.302,367200.0
2008-03-03 15:50:00,5.07,5.11,5.07,5.1,500800.0,3.302,3.3281,3.302,3.3216,500800.0
2008-03-03 15:55:00,5.1,5.1,5.09,5.09,231200.0,3.3216,3.3216,3.3151,3.3151,231200.0
2008-03-04 09:30:00,5.05,5.06,5.03,5.04,57600.0,3.289,3.2955,3.276,3.2825,57600.0
2008-03-04 09:35:00,5.04,5.04,5.01,5.02,110400.0,3.2825,3.2825,3.263,3.2695,110400.0
2008-03-04 09:40:00,5.02,5.02,5.0,5.01,382400.0,3.2695,3.2695,3.2565,3.263,382400.0
2008-03-04 09:45:00,5.0,5.03,5.0,5.02,228000.0,3.2565,3.276,3.2565,3.2695,228000.0
2008-03-04 09:50:00,5.03,5.08,5.03,5.07,85600.0,3.276,3.3086,3.276,3.302,85600.0
2008-03-04 09:55:00,5.07,5.08,5.06,5.06,80000.0,3.302,3.3086,3.2955,3.2955,80000.0
2008-03-04 10:00:00,5.06,5.06,5.04,5.05,104000.0,3.2955,3.2955,3.2825,3.289,104000.0
2008-03-04 10:05:00,5.05,5.06,5.04,5.04,134400.0,3.289,3.2955,3.2825,3.2825,134400.0
2008-03-04 10:10:00,5.04,5.04,5.0,5.01,586400.0,3.2825,3.2825,3.2565,3.263,586400.0
2008-03-04 10:15:00,5.01,5.03,5.01,5.03,121600.0,3.263,3.276,3.263,3.276,121600.0
2008-03-04 10:20:00,5.02,5.06,5.02,5.04,83200.0,3.2695,3.2955,3.2695,3.2825,83200.0
2008-03-04 10:25:00,5.05,5.05,5.03,5.04,84800.0,3.289,3.289,3.276,3.2825,84800.0
2008-03-04 10:30:00,5.04,5.04,5.02,5.03,68800.0,3.2825,3.2825,3.2695,3.276,68800.0
2008-03-04 10:35:00,5.03,5.04,5.02,5.03,74400.0,3.276,3.2825,3.2695,3.276,74400.0
2008-03-04 10:40:00,5.03,5.03,5.02,5.02,56000.0,3.276,3.276,3.2695,3.2695,56000.0
2008-03-04 10:45:00,5.01,5.02,5.01,5.01,112000.0,3.263,3.2695,3.263,3.263,112000.0
2008-03-04 10:50:00,5.01,5.02,5.01,5.02,56000.0,3.263,3.2695,3.263,3.2695,56000.0
2008-03-04 10:55:00,5.02,5.02,5.01,5.01,45600.0,3.2695,3.2695,3.263,3.263,45600.0
2008-03-04 11:00:00,5.01,5.02,5.01,5.01,242400.0,3.263,3.2695,3.263,3.263,242400.0
2008-03-04 11:05:00,5.01,5.02,4.99,5.0,204000.0,3.263,3.2695,3.2499,3.2565,204000.0
2008-03-04 11:10:00,5.0,5.02,5.0,5.02,74400.0,3.2565,3.2695,3.2565,3.2695,74400.0
2008-03-04 11:15:00,5.02,5.03,5.02,5.03,72800.0,3.2695,3.276,3.2695,3.276,72800.0
2008-03-04 11:20:00,5.03,5.04,5.03,5.03,72000.0,3.276,3.2825,3.276,3.276,72000.0
2008-03-04 11:25:00,5.03,5.04,5.03,5.04,60000.0,3.276,3.2825,3.276,3.2825,60000.0
2008-03-04 11:30:00,5.04,5.04,5.03,5.03,63200.0,3.2825,3.2825,3.276,3.276,63200.0
2008-03-04 11:35:00,5.03,5.03,5.02,5.03,63200.0,3.276,3.276,3.2695,3.276,63200.0
2008-03-04 11:40:00,5.03,5.03,5.01,5.01,69600.0,3.276,3.276,3.263,3.263,69600.0
2008-03-04 11:45:00,5.01,5.02,5.01,5.02,71200.0,3.263,3.2695,3.263,3.2695,71200.0
2008-03-04 11:50:00,5.02,5.02,5.01,5.01,85600.0,3.2695,3.2695,3.263,3.263,85600.0
2008-03-04 11:55:00,5.01,5.01,4.99,5.0,94400.0,3.263,3.263,3.2499,3.2565,94400.0
2008-03-04 12:00:00,5.0,5.01,5.0,5.0,163200.0,3.2565,3.263,3.2565,3.2565,163200.0
2008-03-04 12:05:00,5.0,5.02,5.0,5.01,122400.0,3.2565,3.2695,3.2565,3.263,122400.0
2008-03-04 12:10:00,5.01,5.02,5.01,5.02,27200.0,3.263,3.2695,3.263,3.2695,27200.0
2008-03-04 12:15:00,5.02,5.02,5.01,5.01,40800.0,3.2695,3.2695,3.263,3.263,40800.0
2008-03-04 12:20:00,5.02,5.03,5.01,5.03,58400.0,3.2695,3.276,3.263,3.276,58400.0
2008-03-04 12:25:00,5.03,5.03,5.0,5.01,118400.0,3.276,3.276,3.2565,3.263,118400.0
2008-03-04 12:30:00,5.01,5.02,5.0,5.02,113600.0,3.263,3.2695,3.2565,3.2695,113600.0
2008-03-04 12:35:00,5.02,5.02,5.01,5.02,60800.0,3.2695,3.2695,3.263,3.2695,60800.0
2008-03-04 12:40:00,5.02,5.02,5.01,5.02,302400.0,3.2695,3.2695,3.263,3.2695,302400.0
2008-03-04 12:45:00,5.01,5.02,5.01,5.01,50400.0,3.263,3.2695,3.263,3.263,50400.0
2008-03-04 12:50:00,5.02,5.02,5.0,5.01,53600.0,3.2695,3.2695,3.2565,3.263,53600.0
2008-03-04 12:55:00,5.01,5.01,5.0,5.01,113600.0,3.263,3.263,3.2565,3.263,113600.0
2008-03-04 13:00:00,5.01,5.02,5.0,5.01,309600.0,3.263,3.2695,3.2565,3.263,309600.0
2008-03-04 13:05:00,5.02,5.02,5.01,5.02,258400.0,3.2695,3.2695,3.263,3.2695,258400.0
2008-03-04 13:10:00,5.02,5.02,5.01,5.02,416000.0,3.2695,3.2695,3.263,3.2695,416000.0
2008-03-04 13:15:00,5.02,5.02,5.0,5.01,634400.0,3.2695,3.2695,3.2565,3.263,634400.0
2008-03-04 13:20:00,5.01,5.02,5.01,5.01,72000.0,3.263,3.2695,3.263,3.263,72000.0
2008-03-04 13:25:00,5.02,5.02,5.01,5.01,192000.0,3.2695,3.2695,3.263,3.263,192000.0
2008-03-04 13:30:00,5.01,5.02,5.0,5.0,171200.0,3.263,3.2695,3.2565,3.2565,171200.0
2008-03-04 13:35:00,5.0,5.01,4.99,5.0,377600.0,3.2565,3.263,3.2499,3.2565,377600.0
2008-03-04 13:40:00,5.0,5.02,5.0,5.01,507200.0,3.2565,3.2695,3.2565,3.263,507200.0
2008-03-04 13:45:00,5.01,5.03,5.01,5.02,492000.0,3.263,3.276,3.263,3.2695,492000.0
2008-03-04 13:50:00,5.02,5.05,5.01,5.04,234400.0,3.2695,3.289,3.263,3.2825,234400.0
2008-03-04 13:55:00,5.04,5.04,5.01,5.02,153600.0,3.2825,3.2825,3.263,3.2695,153600.0
2008-03-04 14:00:00,5.01,5.02,5.0,5.02,220800.0,3.263,3.2695,3.2565,3.2695,220800.0
2008-03-04 14:05:00,5.01,5.02,5.0,5.01,187200.0,3.263,3.2695,3.2565,3.263,187200.0
2008-03-04 14:10:00,5.01,5.02,5.0,5.01,182400.0,3.263,3.2695,3.2565,3.263,182400.0
2008-03-04 14:15:00,5.01,5.02,5.0,5.01,258400.0,3.263,3.2695,3.2565,3.263,258400.0
2008-03-04 14:20:00,5.01,5.04,5.01,5.04,357600.0,3.263,3.2825,3.263,3.2825,357600.0
2008-03-04 14:25:00,5.03,5.05,5.03,5.03,265600.0,3.276,3.289,3.276,3.276,265600.0
2008-03-04 14:30:00,5.02,5.03,5.01,5.03,123200.0,3.2695,3.276,3.263,3.276,123200.0
2008-03-04 14:35:00,5.03,5.03,5.01,5.01,143200.0,3.276,3.276,3.263,3.263,143200.0
2008-03-04 14:40:00,5.01,5.04,5.01,5.03,289600.0,3.263,3.2825,3.263,3.276,289600.0
2008-03-04 14:45:00,5.03,5.06,5.02,5.05,266400.0,3.276,3.2955,3.2695,3.289,266400.0
2008-03-04 14:50:00,5.05,5.06,5.03,5.05,304000.0,3.289,3.2955,3.276,3.289,304000.0
2008-03-04 14:55:00,5.05,5.05,5.02,5.04,377600.0,3.289,3.289,3.2695,3.2825,377600.0
2008-03-04 15:00:00,5.03,5.08,5.03,5.08,325600.0,3.276,3.3086,3.276,3.3086,325600.0
2008-03-04 15:05:00,5.08,5.12,5.08,5.09,422400.0,3.3086,3.3346,3.3086,3.3151,422400.0
2008-03-04 15:10:00,5.1,5.11,5.08,5.1,436800.0,3.3216,3.3281,3.3086,3.3216,436800.0
2008-03-04 15:15:00,5.1,5.13,5.09,5.1,828000.0,3.3216,3.3411,3.3151,3.3216,828000.0
2008-03-04 15:20:00,5.1,5.1,5.07,5.07,511200.0,3.3216,3.3216,3.302,3.302,511200.0
2008-03-04 15:25:00,5.07,5.08,5.04,5.05,461600.0,3.302,3.3086,3.2825,3.289,461600.0
2008-03-04 15:30:00,5.05,5.07,5.04,5.07,368000.0,3.289,3.302,3.2825,3.302,368000.0
2008-03-04 15:35:00,5.07,5.07,5.04,5.06,788800.0,3.302,3.302,3.2825,3.2955,788800.0
2008-03-04 15:40:00,5.05,5.07,5.05,5.06,587200.0,3.289,3.302,3.289,3.2955,587200.0
2008-03-04 15:45:00,5.06,5.07,5.05,5.06,637600.0,3.2955,3.302,3.289,3.2955,637600.0
2008-03-04 15:50:00,5.06,5.06,5.05,5.06,513600.0,3.2955,3.2955,3.289,3.2955,513600.0
2008-03-04 15:55:00,5.06,5.07,5.06,5.06,760800.0,3.2955,3.302,3.2955,3.2955,760800.0
2008-03-05 09:30:00,5.06,5.12,5.02,5.09,159200.0,3.2955,3.3346,3.2695,3.3151,159200.0
2008-03-05 09:35:00,5.08,5.1,5.07,5.1,188000.0,3.3086,3.3216,3.302,3.3216,188000.0
2008-03-05 09:40:00,5.1,5.12,5.1,5.12,400800.0,3.3216,3.3346,3.3216,3.3346,400800.0
2008-03-05 09:45:00,5.13,5.13,5.12,5.13,560800.0,3.3411,3.3411,3.3346,3.3411,560800.0
2008-03-05 09:50:00,5.13,5.19,5.13,5.17,273600.0,3.3411,3.3802,3.3411,3.3672,273600.0
2008-03-05 09:55:00,5.17,5.17,5.16,5.17,120800.0,3.3672,3.3672,3.3607,3.3672,120800.0
2008-03-05 10:00:00,5.17,5.19,5.17,5.18,121600.0,3.3672,3.3802,3.3672,3.3737,121600.0
2008-03-05 10:05:00,5.18,5.18,5.16,5.17,267200.0,3.3737,3.3737,3.3607,3.3672,267200.0
2008-03-05 10:10:00,5.17,5.18,5.16,5.18,132800.0,3.3672,3.3737,3.3607,3.3737,132800.0
2008-03-05 10:15:00,5.18,5.2,5.17,5.17,280800.0,3.3737,3.3867,3.3672,3.3672,280800.0
2008-03-05 10:20:00,5.18,5.19,5.18,5.19,314400.0,3.3737,3.3802,3.3737,3.3802,314400.0
2008-03-05 10:25:00,5.19,5.21,5.19,5.2,247200.0,3.3802,3.3932,3.3802,3.3867,247200.0
2008-03-05 10:30:00,5.2,5.22,5.19,5.19,242400.0,3.3867,3.3997,3.3802,3.3802,242400.0
2008-03-05 10:35:00,5.2,5.21,5.18,5.21,284800.0,3.3867,3.3932,3.3737,3.3932,284800.0
2008-03-05 10:40:00,5.21,5.21,5.2,5.21,220000.0,3.3932,3.3932,3.3867,3.3932,220000.0
2008-03-05 10:45:00,5.22,5.23,5.22,5.22,138400.0,3.3997,3.4062,3.3997,3.3997,138400.0
2008-03-05 10:50:00,5.22,5.24,5.22,5.23,140000.0,3.3997,3.4128,3.3997,3.4062,140000.0
2008-03-05 10:55:00,5.23,5.24,5.22,5.22,183200.0,3.4062,3.4128,3.3997,3.3997,183200.0
2008-03-05 11:00:00,5.22,5.24,5.22,5.23,201600.0,3.3997,3.4128,3.3997,3.4062,201600.0
2008-03-05 11:05:00,5.23,5.24,5.23,5.23,134400.0,3.4062,3.4128,3.4062,3.4062,134400.0
2008-03-05 11:10:00,5.23,5.25,5.23,5.25,153600.0,3.4062,3.4193,3.4062,3.4193,153600.0
2008-03-05 11:15:00,5.25,5.25,5.24,5.25,119200.0,3.4193,3.4193,3.4128,3.4193,119200.0
2008-03-05 11:20:00,5.25,5.26,5.22,5.23,340800.0,3.4193,3.4258,3.3997,3.4062,340800.0
2008-03-05 11:25:00,5.23,5.24,5.22,5.23,124000.0,3.4062,3.4128,3.3997,3.4062,124000.0
2008-03-05 11:30:00,5.23,5.24,5.22,5.24,105600.0,3.4062,3.4128,3.3997,3.4128,105600.0
2008-03-05 11:35:00,5.24,5.25,5.24,5.24,135200.0,3.4128,3.4193,3.4128,3.4128,135200.0
2008-03-05 11:40:00,5.24,5.24,5.23,5.23,107200.0,3.4128,3.4128,3.4062,3.4062,107200.0
2008-03-05 11:45:00,5.23,5.24,5.21,5.22,128800.0,3.4062,3.4128,3.3932,3.3997,128800.0
2008-03-05 11:50:00,5.22,5.22,5.21,5.22,77600.0,3.3997,3.3997,3.3932,3.3997,77600.0
2008-03-05 11:55:00,5.22,5.24,5.22,5.23,50400.0,3.3997,3.4128,3.3997,3.4062,50400.0
2008-03-05 12:00:00,5.24,5.28,5.23,5.26,406400.0,3.4128,3.4388,3.4062,3.4258,406400.0
2008-03-05 12:05:00,5.26,5.27,5.23,5.24,352000.0,3.4258,3.4323,3.4062,3.4128,352000.0
2008-03-05 12:10:00,5.25,5.26,5.24,5.24,152800.0,3.4193,3.4258,3.4128,3.4128,152800.0
2008-03-05 12:15:00,5.24,5.24,5.21,5.22,220800.0,3.4128,3.4128,3.3932,3.3997,220800.0
2008-03-05 12:20:00,5.22,5.22,5.21,5.22,228000.0,3.3997,3.3997,3.3932,3.3997,228000.0
2008-03-05 12:25:00,5.22,5.22,5.19,5.19,267200.0,3.3997,3.3997,3.3802,3.3802,267200.0
2008-03-05 12:30:00,5.19,5.2,5.18,5.18,331200.0,3.3802,3.3867,3.3737,3.3737,331200.0
2008-03-05 12:35:00,5.18,5.19,5.17,5.17,214400.0,3.3737,3.3802,3.3672,3.3672,214400.0
2008-03-05 12:40:00,5.18,5.2,5.18,5.2,187200.0,3.3737,3.3867,3.3737,3.3867,187200.0
2008-03-05 12:45:00,5.2,5.21,5.2,5.21,176800.0,3.3867,3.3932,3.3867,3.3932,176800.0
2008-03-05 12:50:00,5.2,5.21,5.19,5.2,170400.0,3.3867,3.3932,3.3802,3.3867,170400.0
2008-03-05 12:55:00,5.19,5.21,5.19,5.2,103200.0,3.3802,3.3932,3.3802,3.3867,103200.0
2008-03-05 13:00:00,5.2,5.21,5.19,5.2,247200.0,3.3867,3.3932,3.3802,3.3867,247200.0
2008-03-05 13:05:00,5.2,5.22,5.19,5.22,123200.0,3.3867,3.3997,3.3802,3.3997,123200.0
2008-03-05 13:10:00,5.21,5.22,5.19,5.2,210400.0,3.3932,3.3997,3.3802,3.3867,210400.0
2008-03-05 13:15:00,5.19,5.21,5.17,5.17,316800.0,3.3802,3.3932,3.3672,3.3672,316800.0
2008-03-05 13:20:00,5.17,5.17,5.15,5.15,231200.0,3.3672,3.3672,3.3541,3.3541,231200.0
2008-03-05 13:25:00,5.16,5.18,5.16,5.18,196000.0,3.3607,3.3737,3.3607,3.3737,196000.0
2008-03-05 13:30:00,5.17,5.17,5.15,5.15,255200.0,3.3672,3.3672,3.3541,3.3541,255200.0
2008-03-05 13:35:00,5.15,5.15,5.12,5.14,275200.0,3.3541,3.3541,3.3346,3.3476,275200.0
2008-03-05 13:40:00,5.14,5.14,5.13,5.13,144800.0,3.3476,3.3476,3.3411,3.3411,144800.0
2008-03-05 13:45:00,5.13,5.14,5.13,5.14,144000.0,3.3411,3.3476,3.3411,3.3476,144000.0
2008-03-05 13:50:00,5.14,5.15,5.14,5.14,113600.0,3.3476,3.3541,3.3476,3.3476,113600.0
2008-03-05 13:55:00,5.14,5.16,5.14,5.15,227200.0,3.3476,3.3607,3.3476,3.3541,227200.0
2008-03-05 14:00:00,5.15,5.16,5.13,5.15,348000.0,3.3541,3.3607,3.3411,3.3541,348000.0
2008-03-05 14:05:00,5.15,5.16,5.14,5.15,206400.0,3.3541,3.3607,3.3476,3.3541,206400.0
2008-03-05 14:10:00,5.15,5.16,5.15,5.15,183200.0,3.3541,3.3607,3.3541,3.3541,183200.0
2008-03-05 14:15:00,5.16,5.16,5.15,5.15,190400.0,3.3607,3.3607,3.3541,3.3541,190400.0
2008-03-05 14:20:00,5.15,5.15,5.14,5.15,144800.0,3.3541,3.3541,3.3476,3.3541,144800.0
2008-03-05 14:25:00,5.15,5.16,5.15,5.15,172000.0,3.3541,3.3607,3.3541,3.3541,172000.0
2008-03-05 14:30:00,5.15,5.15,5.13,5.13,155200.0,3.3541,3.3541,3.3411,3.3411,155200.0
2008-03-05 14:35:00,5.13,5.14,5.12,5.14,186400.0,3.3411,3.3476,3.3346,3.3476,186400.0
2008-03-05 14:40:00,5.14,5.14,5.13,5.14,156000.0,3.3476,3.3476,3.3411,3.3476,156000.0
2008-03-05 14:45:00,5.14,5.16,5.14,5.16,273600.0,3.3476,3.3607,3.3476,3.3607,273600.0
2008-03-05 14:50:00,5.16,5.17,5.15,5.16,249600.0,3.3607,3.3672,3.3541,3.3607,249600.0
2008-03-05 14:55:00,5.16,5.17,5.14,5.15,215200.0,3.3607,3.3672,3.3476,3.3541,215200.0
2008-03-05 15:00:00,5.15,5.15,5.13,5.14,184000.0,3.3541,3.3541,3.3411,3.3476,184000.0
2008-03-05 15:05:00,5.14,5.15,5.13,5.14,289600.0,3.3476,3.3541,3.3411,3.3476,289600.0
2008-03-05 15:10:00,5.14,5.15,5.14,5.14,212800.0,3.3476,3.3541,3.3476,3.3476,212800.0
2008-03-05 15:15:00,5.14,5.14,5.12,5.13,258400.0,3.3476,3.3476,3.3346,3.3411,258400.0
2008-03-05 15:20:00,5.13,5.14,5.13,5.14,281600.0,3.3411,3.3476,3.3411,3.3476,281600.0
2008-03-05 15:25:00,5.14,5.15,5.13,5.14,352800.0,3.3476,3.3541,3.3411,3.3476,352800.0
2008-03-05 15:30:00,5.14,5.16,5.14,5.15,352000.0,3.3476,3.3607,3.3476,3.3541,352000.0
2008-03-05 15:35:00,5.15,5.15,5.14,5.15,351200.0,3.3541,3.3541,3.3476,3.3541,351200.0
2008-03-05 15:40:00,5.15,5.16,5.15,5.15,448000.0,3.3541,3.3607,3.3541,3.3541,448000.0
2008-03-05 15:45:00,5.15,5.15,5.14,5.14,424000.0,3.3541,3.3541,3.3476,3.3476,424000.0
2008-03-05 15:50:00,5.14,5.15,5.14,5.15,409600.0,3.3476,3.3541,3.3476,3.3541,409600.0
2008-03-05 15:55:00,5.15,5.16,5.15,5.15,483200.0,3.3541,3.3607,3.3541,3.3541,483200.0
2008-03-06 09:30:00,5.15,5.15,5.11,5.13,136800.0,3.3541,3.3541,3.3281,3.3411,136800.0
2008-03-06 09:35:00,5.13,5.13,5.1,5.12,80800.0,3.3411,3.3411,3.3216,3.3346,80800.0
2008-03-06 09:40:00,5.12,5.12,5.09,5.1,91200.0,3.3346,3.3346,3.3151,3.3216,91200.0
2008-03-06 09:45:00,5.1,5.11,5.09,5.1,124800.0,3.3216,3.3281,3.3151,3.3216,124800.0
2008-03-06 09:50:00,5.1,5.12,5.1,5.1,135200.0,3.3216,3.3346,3.3216,3.3216,135200.0
2008-03-06 09:55:00,5.1,5.11,5.07,5.08,165600.0,3.3216,3.3281,3.302,3.3086,165600.0
2008-03-06 10:00:00,5.07,5.07,5.05,5.06,204800.0,3.302,3.302,3.289,3.2955,204800.0
2008-03-06 10:05:00,5.07,5.08,5.06,5.08,110400.0,3.302,3.3086,3.2955,3.3086,110400.0
2008-03-06 10:10:00,5.08,5.1,5.07,5.1,176800.0,3.3086,3.3216,3.302,3.3216,176800.0
2008-03-06 10:15:00,5.1,5.1,5.09,5.09,88800.0,3.3216,3.3216,3.3151,3.3151,88800.0
2008-03-06 10:20:00,5.08,5.1,5.08,5.08,155200.0,3.3086,3.3216,3.3086,3.3086,155200.0
2008-03-06 10:25:00,5.08,5.09,5.08,5.08,105600.0,3.3086,3.3151,3.3086,3.3086,105600.0
2008-03-06 10:30:00,5.08,5.09,5.08,5.09,146400.0,3.3086,3.3151,3.3086,3.3151,146400.0
2008-03-06 10:35:00,5.09,5.09,5.07,5.07,142400.0,3.3151,3.3151,3.302,3.302,142400.0
2008-03-06 10:40:00,5.07,5.07,5.05,5.06,720800.0,3.302,3.302,3.289,3.2955,720800.0
2008-03-06 10:45:00,5.06,5.07,5.05,5.06,418400.0,3.2955,3.302,3.289,3.2955,418400.0
2008-03-06 10:50:00,5.06,5.07,5.05,5.06,301600.0,3.2955,3.302,3.289,3.2955,301600.0
2008-03-06 10:55:00,5.07,5.08,5.07,5.07,105600.0,3.302,3.3086,3.302,3.302,105600.0
2008-03-06 11:00:00,5.07,5.08,5.06,5.06,164000.0,3.302,3.3086,3.2955,3.2955,164000.0
2008-03-06 11:05:00,5.06,5.06,5.04,5.04,143200.0,3.2955,3.2955,3.2825,3.2825,143200.0
2008-03-06 11:10:00,5.04,5.04,5.03,5.03,124800.0,3.2825,3.2825,3.276,3.276,124800.0
2008-03-06 11:15:00,5.03,5.04,5.03,5.04,107200.0,3.276,3.2825,3.276,3.2825,107200.0
2008-03-06 11:20:00,5.03,5.04,5.02,5.02,169600.0,3.276,3.2825,3.2695,3.2695,169600.0
2008-03-06 11:25:00,5.03,5.03,5.02,5.02,84000.0,3.276,3.276,3.2695,3.2695,84000.0
2008-03-06 11:30:00,5.02,5.03,5.02,5.02,96800.0,3.2695,3.276,3.2695,3.2695,96800.0
2008-03-06 11:35:00,5.02,5.02,5.01,5.02,273600.0,3.2695,3.2695,3.263,3.2695,273600.0
2008-03-06 11:40:00,5.02,5.03,5.02,5.02,159200.0,3.2695,3.276,3.2695,3.2695,159200.0
2008-03-06 11:45:00,5.03,5.03,5.02,5.02,27200.0,3.276,3.276,3.2695,3.2695,27200.0
2008-03-06 11:50:00,5.02,5.02,5.02,5.02,90400.0,3.2695,3.2695,3.2695,3.2695,90400.0
2008-03-06 11:55:00,5.02,5.02,5.02,5.02,50400.0,3.2695,3.2695,3.2695,3.2695,50400.0
2008-03-06 12:00:00,5.03,5.03,5.01,5.01,142400.0,3.276,3.276,3.263,3.263,142400.0
2008-03-06 12:05:00,5.02,5.02,5.0,5.01,137600.0,3.2695,3.2695,3.2565,3.263,137600.0
2008-03-06 12:10:00,5.0,5.0,4.97,4.97,308800.0,3.2565,3.2565,3.2369,3.2369,308800.0
2008-03-06 12:15:00,4.98,4.98,4.97,4.98,59200.0,3.2434,3.2434,3.2369,3.2434,59200.0
2008-03-06 12:20:00,4.98,4.99,4.98,4.99,36000.0,3.2434,3.2499,3.2434,3.2499,36000.0
2008-03-06 12:25:00,4.99,4.99,4.98,4.98,48000.0,3.2499,3.2499,3.2434,3.2434,48000.0
2008-03-06 12:30:00,4.98,4.99,4.98,4.98,44000.0,3.2434,3.2499,3.2434,3.2434,44000.0
2008-03-06 12:35:00,4.98,4.98,4.97,4.97,189600.0,3.2434,3.2434,3.2369,3.2369,189600.0
2008-03-06 12:40:00,4.96,4.97,4.96,4.97,209600.0,3.2304,3.2369,3.2304,3.2369,209600.0
2008-03-06 12:45:00,4.97,4.97,4.96,4.96,112000.0,3.2369,3.2369,3.2304,3.2304,112000.0
2008-03-06 12:50:00,4.96,4.96,4.95,4.96,125600.0,3.2304,3.2304,3.2239,3.2304,125600.0
2008-03-06 12:55:00,4.96,4.96,4.95,4.95,157600.0,3.2304,3.2304,3.2239,3.2239,157600.0
2008-03-06 13:00:00,4.95,4.97,4.95,4.97,362400.0,3.2239,3.2369,3.2239,3.2369,362400.0
2008-03-06 13:05:00,4.97,4.97,4.96,4.96,256000.0,3.2369,3.2369,3.2304,3.2304,256000.0
2008-03-06 13:10:00,4.96,4.98,4.95,4.97,191200.0,3.2304,3.2434,3.2239,3.2369,191200.0
2008-03-06 13:15:00,4.97,4.97,4.95,4.95,115200.0,3.2369,3.2369,3.2239,3.2239,115200.0
2008-03-06 13:20:00,4.95,4.95,4.94,4.94,71200.0,3.2239,3.2239,3.2174,3.2174,71200.0
2008-03-06 13:25:00,4.94,4.94,4.93,4.94,67200.0,3.2174,3.2174,3.2109,3.2174,67200.0
2008-03-06 13:30:00,4.93,4.93,4.92,4.93,107200.0,3.2109,3.2109,3.2043,3.2109,107200.0
2008-03-06 13:35:00,4.93,4.95,4.92,4.95,72800.0,3.2109,3.2239,3.2043,3.2239,72800.0
2008-03-06 13:40:00,4.95,4.95,4.94,4.94,95200.0,3.2239,3.2239,3.2174,3.2174,95200.0
2008-03-06 13:45:00,4.94,4.96,4.94,4.96,182400.0,3.2174,3.2304,3.2174,3.2304,182400.0
2008-03-06 13:50:00,4.96,4.97,4.96,4.96,81600.0,3.2304,3.2369,3.2304,3.2304,81600.0
2008-03-06 13:55:00,4.95,4.96,4.95,4.95,32800.0,3.2239,3.2304,3.2239,3.2239,32800.0
2008-03-06 14:00:00,4.95,4.97,4.95,4.96,54400.0,3.2239,3.2369,3.2239,3.2304,54400.0
2008-03-06 14:05:00,4.96,4.97,4.96,4.97,86400.0,3.2304,3.2369,3.2304,3.2369,86400.0
2008-03-06 14:10:00,4.96,4.97,4.96,4.96,84000.0,3.2304,3.2369,3.2304,3.2304,84000.0
2008-03-06 14:15:00,4.96,4.97,4.96,4.96,96800.0,3.2304,3.2369,3.2304,3.2304,96800.0
2008-03-06 14:20:00,4.96,4.96,4.95,4.95,89600.0,3.2304,3.2304,3.2239,3.2239,89600.0
2008-03-06 14:25:00,4.95,4.95,4.93,4.93,142400.0,3.2239,3.2239,3.2109,3.2109,142400.0
2008-03-06 14:30:00,4.93,4.94,4.92,4.94,84800.0,3.2109,3.2174,3.2043,3.2174,84800.0
2008-03-06 14:35:00,4.94,4.95,4.94,4.95,87200.0,3.2174,3.2239,3.2174,3.2239,87200.0
2008-03-06 14:40:00,4.95,4.96,4.94,4.95,146400.0,3.2239,3.2304,3.2174,3.2239,146400.0
2008-03-06 14:45:00,4.95,4.97,4.95,4.96,168800.0,3.2239,3.2369,3.2239,3.2304,168800.0
2008-03-06 14:50:00,4.96,4.96,4.95,4.95,188000.0,3.2304,3.2304,3.2239,3.2239,188000.0
2008-03-06 14:55:00,4.95,4.95,4.94,4.95,132000.0,3.2239,3.2239,3.2174,3.2239,132000.0
2008-03-06 15:00:00,4.95,4.95,4.92,4.92,268800.0,3.2239,3.2239,3.2043,3.2043,268800.0
2008-03-06 15:05:00,4.92,4.93,4.92,4.92,205600.0,3.2043,3.2109,3.2043,3.2043,205600.0
2008-03-06 15:10:00,4.92,4.93,4.91,4.92,152000.0,3.2043,3.2109,3.1978,3.2043,152000.0
2008-03-06 15:15:00,4.92,4.93,4.92,4.93,267200.0,3.2043,3.2109,3.2043,3.2109,267200.0
2008-03-06 15:20:00,4.94,4.94,4.93,4.94,245600.0,3.2174,3.2174,3.2109,3.2174,245600.0
2008-03-06 15:25:00,4.94,4.96,4.94,4.96,184800.0,3.2174,3.2304,3.2174,3.2304,184800.0
2008-03-06 15:30:00,4.96,4.96,4.94,4.94,237600.0,3.2304,3.2304,3.2174,3.2174,237600.0
2008-03-06 15:35:00,4.94,4.95,4.93,4.93,237600.0,3.2174,3.2239,3.2109,3.2109,237600.0
2008-03-06 15:40:00,4.93,4.95,4.93,4.95,329600.0,3.2109,3.2239,3.2109,3.2239,329600.0
2008-03-06 15:45:00,4.95,4.95,4.94,4.94,314400.0,3.2239,3.2239,3.2174,3.2174,314400.0
2008-03-06 15:50:00,4.94,4.94,4.91,4.91,364800.0,3.2174,3.2174,3.1978,3.1978,364800.0
2008-03-06 15:55:00,4.91,4.92,4.9,4.91,452800.0,3.1978,3.2043,3.1913,3.1978,452800.0
2008-03-07 09:30:00,4.87,4.88,4.86,4.87,147200.0,3.1718,3.1783,3.1653,3.1718,147200.0
2008-03-07 09:35:00,4.87,4.89,4.86,4.89,120000.0,3.1718,3.1848,3.1653,3.1848,120000.0
2008-03-07 09:40:00,4.9,4.92,4.89,4.92,144800.0,3.1913,3.2043,3.1848,3.2043,144800.0
2008-03-07 09:45:00,4.92,4.97,4.92,4.97,164800.0,3.2043,3.2369,3.2043,3.2369,164800.0
2008-03-07 09:50:00,4.97,5.0,4.96,4.99,170400.0,3.2369,3.2565,3.2304,3.2499,170400.0
2008-03-07 09:55:00,4.98,5.03,4.98,5.01,178400.0,3.2434,3.276,3.2434,3.263,178400.0
2008-03-07 10:00:00,5.01,5.02,5.0,5.0,128800.0,3.263,3.2695,3.2565,3.2565,128800.0
2008-03-07 10:05:00,5.0,5.0,4.95,4.96,176800.0,3.2565,3.2565,3.2239,3.2304,176800.0
2008-03-07 10:10:00,4.96,4.97,4.95,4.97,92000.0,3.2304,3.2369,3.2239,3.2369,92000.0
2008-03-07 10:15:00,4.97,4.98,4.97,4.98,118400.0,3.2369,3.2434,3.2369,3.2434,118400.0
2008-03-07 10:20:00,4.98,4.98,4.96,4.96,159200.0,3.2434,3.2434,3.2304,3.2304,159200.0
2008-03-07 10:25:00,4.97,4.97,4.96,4.97,52000.0,3.2369,3.2369,3.2304,3.2369,52000.0
2008-03-07 10:30:00,4.97,5.0,4.97,4.99,151200.0,3.2369,3.2565,3.2369,3.2499,151200.0
2008-03-07 10:35:00,4.99,5.01,4.98,5.0,71200.0,3.2499,3.263,3.2434,3.2565,71200.0
2008-03-07 10:40:00,5.0,5.03,5.0,5.01,169600.0,3.2565,3.276,3.2565,3.263,169600.0
2008-03-07 10:45:00,5.01,5.01,4.99,5.0,95200.0,3.263,3.263,3.2499,3.2565,95200.0
2008-03-07 10:50:00,5.0,5.01,4.98,4.98,139200.0,3.2565,3.263,3.2434,3.2434,139200.0
2008-03-07 10:55:00,4.99,5.0,4.98,5.0,155200.0,3.2499,3.2565,3.2434,3.2565,155200.0
2008-03-07 11:00:00,5.0,5.0,4.99,5.0,161600.0,3.2565,3.2565,3.2499,3.2565,161600.0
2008-03-07 11:05:00,5.0,5.0,4.98,4.98,110400.0,3.2565,3.2565,3.2434,3.2434,110400.0
2008-03-07 11:10:00,4.98,4.99,4.98,4.98,23200.0,3.2434,3.2499,3.2434,3.2434,23200.0
2008-03-07 11:15:00,4.98,4.98,4.97,4.98,57600.0,3.2434,3.2434,3.2369,3.2434,57600.0
2008-03-07 11:20:00,4.98,4.98,4.97,4.98,85600.0,3.2434,3.2434,3.2369,3.2434,85600.0
2008-03-07 11:25:00,4.98,4.98,4.94,4.94,140800.0,3.2434,3.2434,3.2174,3.2174,140800.0
2008-03-07 11:30:00,4.94,4.95,4.93,4.93,130400.0,3.2174,3.2239,3.2109,3.2109,130400.0
2008-03-07 11:35:00,4.94,4.95,4.94,4.95,404800.0,3.2174,3.2239,3.2174,3.2239,404800.0
2008-03-07 11:40:00,4.95,4.96,4.93,4.94,116800.0,3.2239,3.2304,3.2109,3.2174,116800.0
2008-03-07 11:45:00,4.94,4.95,4.93,4.93,143200.0,3.2174,3.2239,3.2109,3.2109,143200.0
2008-03-07 11:50:00,4.93,4.93,4.91,4.92,144000.0,3.2109,3.2109,3.1978,3.2043,144000.0
2008-03-07 11:55:00,4.91,4.93,4.91,4.91,144000.0,3.1978,3.2109,3.1978,3.1978,144000.0
2008-03-07 12:00:00,4.91,4.92,4.91,4.92,56800.0,3.1978,3.2043,3.1978,3.2043,56800.0
2008-03-07 12:05:00,4.92,4.92,4.9,4.91,84800.0,3.2043,3.2043,3.1913,3.1978,84800.0
2008-03-07 12:10:00,4.91,4.92,4.9,4.9,72800.0,3.1978,3.2043,3.1913,3.1913,72800.0
2008-03-07 12:15:00,4.9,4.91,4.89,4.91,57600.0,3.1913,3.1978,3.1848,3.1978,57600.0
2008-03-07 12:20:00,4.91,4.92,4.9,4.92,44800.0,3.1978,3.2043,3.1913,3.2043,44800.0
2008-03-07 12:25:00,4.91,4.92,4.91,4.91,54400.0,3.1978,3.2043,3.1978,3.1978,54400.0
2008-03-07 12:30:00,4.92,4.92,4.9,4.91,59200.0,3.2043,3.2043,3.1913,3.1978,59200.0
2008-03-07 12:35:00,4.91,4.92,4.9,4.91,144000.0,3.1978,3.2043,3.1913,3.1978,144000.0
2008-03-07 12:40:00,4.91,4.93,4.91,4.93,112000.0,3.1978,3.2109,3.1978,3.2109,112000.0
2008-03-07 12:45:00,4.93,4.94,4.92,4.93,102400.0,3.2109,3.2174,3.2043,3.2109,102400.0
2008-03-07 12:50:00,4.94,4.94,4.93,4.93,76000.0,3.2174,3.2174,3.2109,3.2109,76000.0
2008-03-07 12:55:00,4.93,4.94,4.93,4.94,35200.0,3.2109,3.2174,3.2109,3.2174,35200.0
2008-03-07 13:00:00,4.94,4.94,4.92,4.92,85600.0,3.2174,3.2174,3.2043,3.2043,85600.0
2008-03-07 13:05:00,4.92,4.93,4.92,4.92,42400.0,3.2043,3.2109,3.2043,3.2043,42400.0
2008-03-07 13:10:00,4.93,4.93,4.92,4.92,54400.0,3.2109,3.2109,3.2043,3.2043,54400.0
2008-03-07 13:15:00,4.92,4.92,4.9,4.9,112800.0,3.2043,3.2043,3.1913,3.1913,112800.0
2008-03-07 13:20:00,4.9,4.92,4.9,4.91,85600.0,3.1913,3.2043,3.1913,3.1978,85600.0
2008-03-07 13:25:00,4.92,4.93,4.91,4.93,69600.0,3.2043,3.2109,3.1978,3.2109,69600.0
2008-03-07 13:30:00,4.93,4.93,4.92,4.92,76000.0,3.2109,3.2109,3.2043,3.2043,76000.0
2008-03-07 13:35:00,4.92,4.92,4.91,4.92,92800.0,3.2043,3.2043,3.1978,3.2043,92800.0
2008-03-07 13:40:00,4.92,4.92,4.89,4.9,85600.0,3.2043,3.2043,3.1848,3.1913,85600.0
2008-03-07 13:45:00,4.9,4.9,4.89,4.9,104800.0,3.1913,3.1913,3.1848,3.1913,104800.0
2008-03-07 13:50:00,4.9,4.9,4.88,4.88,110400.0,3.1913,3.1913,3.1783,3.1783,110400.0
2008-03-07 13:55:00,4.88,4.89,4.88,4.88,83200.0,3.1783,3.1848,3.1783,3.1783,83200.0
2008-03-07 14:00:00,4.88,4.89,4.88,4.88,83200.0,3.1783,3.1848,3.1783,3.1783,83200.0
2008-03-07 14:05:00,4.88,4.89,4.87,4.88,236000.0,3.1783,3.1848,3.1718,3.1783,236000.0
2008-03-07 14:10:00,4.88,4.9,4.87,4.89,185600.0,3.1783,3.1913,3.1718,3.1848,185600.0
2008-03-07 14:15:00,4.89,4.89,4.88,4.88,79200.0,3.1848,3.1848,3.1783,3.1783,79200.0
2008-03-07 14:20:00,4.88,4.88,4.85,4.86,164800.0,3.1783,3.1783,3.1588,3.1653,164800.0
2008-03-07 14:25:00,4.86,4.88,4.86,4.88,85600.0,3.1653,3.1783,3.1653,3.1783,85600.0
2008-03-07 14:30:00,4.88,4.88,4.86,4.87,65600.0,3.1783,3.1783,3.1653,3.1718,65600.0
2008-03-07 14:35:00,4.87,4.87,4.85,4.86,65600.0,3.1718,3.1718,3.1588,3.1653,65600.0
2008-03-07 14:40:00,4.86,4.87,4.86,4.87,73600.0,3.1653,3.1718,3.1653,3.1718,73600.0
2008-03-07 14:45:00,4.87,4.89,4.87,4.88,99200.0,3.1718,3.1848,3.1718,3.1783,99200.0
2008-03-07 14:50:00,4.88,4.88,4.87,4.87,105600.0,3.1783,3.1783,3.1718,3.1718,105600.0
2008-03-07 14:55:00,4.87,4.91,4.87,4.91,156000.0,3.1718,3.1978,3.1718,3.1978,156000.0
2008-03-07 15:00:00,4.91,4.92,4.9,4.9,185600.0,3.1978,3.2043,3.1913,3.1913,185600.0
2008-03-07 15:05:00,4.9,4.91,4.88,4.91,134400.0,3.1913,3.1978,3.1783,3.1978,134400.0
2008-03-07 15:10:00,4.91,4.93,4.9,4.91,199200.0,3.1978,3.2109,3.1913,3.1978,199200.0
2008-03-07 15:15:00,4.92,4.95,4.91,4.94,246400.0,3.2043,3.2239,3.1978,3.2174,246400.0
2008-03-07 15:20:00,4.94,4.95,4.92,4.92,356800.0,3.2174,3.2239,3.2043,3.2043,356800.0
2008-03-07 15:25:00,4.93,4.94,4.9,4.91,280800.0,3.2109,3.2174,3.1913,3.1978,280800.0
2008-03-07 15:30:00,4.91,4.92,4.89,4.89,198400.0,3.1978,3.2043,3.1848,3.1848,198400.0
2008-03-07 15:35:00,4.89,4.92,4.88,4.91,174400.0,3.1848,3.2043,3.1783,3.1978,174400.0
2008-03-07 15:40:00,4.91,4.92,4.9,4.92,291200.0,3.1978,3.2043,3.1913,3.2043,291200.0
2008-03-07 15:45:00,4.92,4.93,4.89,4.89,274400.0,3.2043,3.2109,3.1848,3.1848,274400.0
2008-03-07 15:50:00,4.9,4.91,4.88,4.9,176000.0,3.1913,3.1978,3.1783,3.1913,176000.0
2008-03-07 15:55:00,4.9,4.91,4.89,4.91,253600.0,3.1913,3.1978,3.1848,3.1978,253600.0
2008-03-10 09:30:00,4.9,4.9,4.84,4.85,123200.0,3.1913,3.1913,3.1522,3.1588,123200.0
2008-03-10 09:35:00,4.86,4.87,4.85,4.87,149600.0,3.1653,3.1718,3.1588,3.1718,149600.0
2008-03-10 09:40:00,4.86,4.87,4.85,4.85,42400.0,3.1653,3.1718,3.1588,3.1588,42400.0
2008-03-10 09:45:00,4.85,4.85,4.83,4.84,95200.0,3.1588,3.1588,3.1457,3.1522,95200.0
2008-03-10 09:50:00,4.83,4.84,4.83,4.84,80800.0,3.1457,3.1522,3.1457,3.1522,80800.0
2008-03-10 09:55:00,4.84,4.84,4.82,4.83,85600.0,3.1522,3.1522,3.1392,3.1457,85600.0
2008-03-10 10:00:00,4.83,4.84,4.82,4.82,144800.0,3.1457,3.1522,3.1392,3.1392,144800.0
2008-03-10 10:05:00,4.82,4.82,4.8,4.81,207200.0,3.1392,3.1392,3.1262,3.1327,207200.0
2008-03-10 10:10:00,4.82,4.82,4.81,4.82,21600.0,3.1392,3.1392,3.1327,3.1392,21600.0
2008-03-10 10:15:00,4.83,4.83,4.82,4.83,219200.0,3.1457,3.1457,3.1392,3.1457,219200.0
2008-03-10 10:20:00,4.83,4.83,4.81,4.81,72800.0,3.1457,3.1457,3.1327,3.1327,72800.0
2008-03-10 10:25:00,4.81,4.82,4.81,4.82,57600.0,3.1327,3.1392,3.1327,3.1392,57600.0
2008-03-10 10:30:00,4.82,4.83,4.82,4.82,120000.0,3.1392,3.1457,3.1392,3.1392,120000.0
2008-03-10 10:35:00,4.82,4.84,4.82,4.84,112000.0,3.1392,3.1522,3.1392,3.1522,112000.0
2008-03-10 10:40:00,4.84,4.84,4.83,4.84,180000.0,3.1522,3.1522,3.1457,3.1522,180000.0
2008-03-10 10:45:00,4.84,4.85,4.84,4.85,258400.0,3.1522,3.1588,3.1522,3.1588,258400.0
2008-03-10 10:50:00,4.85,4.85,4.84,4.85,312000.0,3.1588,3.1588,3.1522,3.1588,312000.0
2008-03-10 10:55:00,4.85,4.85,4.84,4.85,144800.0,3.1588,3.1588,3.1522,3.1588,144800.0
2008-03-10 11:00:00,4.84,4.86,4.84,4.86,410400.0,3.1522,3.1653,3.1522,3.1653,410400.0
2008-03-10 11:05:00,4.86,4.86,4.84,4.85,178400.0,3.1653,3.1653,3.1522,3.1588,178400.0
2008-03-10 11:10:00,4.85,4.85,4.83,4.84,109600.0,3.1588,3.1588,3.1457,3.1522,109600.0
2008-03-10 11:15:00,4.84,4.84,4.83,4.83,72800.0,3.1522,3.1522,3.1457,3.1457,72800.0
2008-03-10 11:20:00,4.84,4.84,4.8,4.8,204000.0,3.1522,3.1522,3.1262,3.1262,204000.0
2008-03-10 11:25:00,4.8,4.8,4.79,4.79,130400.0,3.1262,3.1262,3.1197,3.1197,130400.0
2008-03-10 11:30:00,4.79,4.79,4.77,4.77,169600.0,3.1197,3.1197,3.1067,3.1067,169600.0
2008-03-10 11:35:00,4.78,4.79,4.76,4.76,140800.0,3.1132,3.1197,3.1001,3.1001,140800.0
2008-03-10 11:40:00,4.77,4.77,4.75,4.76,96800.0,3.1067,3.1067,3.0936,3.1001,96800.0
2008-03-10 11:45:00,4.76,4.77,4.75,4.76,144000.0,3.1001,3.1067,3.0936,3.1001,144000.0
2008-03-10 11:50:00,4.76,4.78,4.76,4.78,62400.0,3.1001,3.1132,3.1001,3.1132,62400.0
2008-03-10 11:55:00,4.78,4.79,4.77,4.77,114400.0,3.1132,3.1197,3.1067,3.1067,114400.0
2008-03-10 12:00:00,4.77,4.78,4.75,4.75,160800.0,3.1067,3.1132,3.0936,3.0936,160800.0
2008-03-10 12:05:00,4.75,4.77,4.75,4.77,226400.0,3.0936,3.1067,3.0936,3.1067,226400.0
2008-03-10 12:10:00,4.77,4.78,4.75,4.78,227200.0,3.1067,3.1132,3.0936,3.1132,227200.0
2008-03-10 12:15:00,4.78,4.78,4.75,4.77,387200.0,3.1132,3.1132,3.0936,3.1067,387200.0
2008-03-10 12:20:00,4.77,4.8,4.77,4.78,139200.0,3.1067,3.1262,3.1067,3.1132,139200.0
2008-03-10 12:25:00,4.78,4.79,4.77,4.79,115200.0,3.1132,3.1197,3.1067,3.1197,115200.0
2008-03-10 12:30:00,4.79,4.8,4.78,4.79,203200.0,3.1197,3.1262,3.1132,3.1197,203200.0
2008-03-10 12:35:00,4.79,4.81,4.79,4.81,136000.0,3.1197,3.1327,3.1197,3.1327,136000.0
2008-03-10 12:40:00,4.81,4.81,4.8,4.8,92800.0,3.1327,3.1327,3.1262,3.1262,92800.0
2008-03-10 12:45:00,4.8,4.81,4.79,4.79,67200.0,3.1262,3.1327,3.1197,3.1197,67200.0
2008-03-10 12:50:00,4.79,4.8,4.78,4.8,338400.0,3.1197,3.1262,3.1132,3.1262,338400.0
2008-03-10 12:55:00,4.8,4.82,4.79,4.79,191200.0,3.1262,3.1392,3.1197,3.1197,191200.0
2008-03-10 13:00:00,4.79,4.8,4.79,4.79,65600.0,3.1197,3.1262,3.1197,3.1197,65600.0
2008-03-10 13:05:00,4.79,4.79,4.77,4.77,70400.0,3.1197,3.1197,3.1067,3.1067,70400.0
2008-03-10 13:10:00,4.77,4.78,4.77,4.77,63200.0,3.1067,3.1132,3.1067,3.1067,63200.0
2008-03-10 13:15:00,4.77,4.78,4.77,4.77,61600.0,3.1067,3.1132,3.1067,3.1067,61600.0
2008-03-10 13:20:00,4.77,4.77,4.76,4.76,76000.0,3.1067,3.1067,3.1001,3.1001,76000.0
2008-03-10 13:25:00,4.76,4.76,4.76,4.76,78400.0,3.1001,3.1001,3.1001,3.1001,78400.0
2008-03-10 13:30:00,4.75,4.76,4.75,4.76,145600.0,3.0936,3.1001,3.0936,3.1001,145600.0
2008-03-10 13:35:00,4.76,4.76,4.75,4.75,128800.0,3.1001,3.1001,3.0936,3.0936,128800.0
2008-03-10 13:40:00,4.75,4.76,4.75,4.76,127200.0,3.0936,3.1001,3.0936,3.1001,127200.0
2008-03-10 13:45:00,4.76,4.76,4.75,4.75,82400.0,3.1001,3.1001,3.0936,3.0936,82400.0
2008-03-10 13:50:00,4.75,4.76,4.75,4.75,148800.0,3.0936,3.1001,3.0936,3.0936,148800.0
2008-03-10 13:55:00,4.75,4.76,4.74,4.75,144800.0,3.0936,3.1001,3.0871,3.0936,144800.0
2008-03-10 14:00:00,4.75,4.75,4.74,4.75,192000.0,3.0936,3.0936,3.0871,3.0936,192000.0
2008-03-10 14:05:00,4.75,4.75,4.73,4.74,275200.0,3.0936,3.0936,3.0806,3.0871,275200.0
2008-03-10 14:10:00,4.74,4.76,4.73,4.75,114400.0,3.0871,3.1001,3.0806,3.0936,114400.0
2008-03-10 14:15:00,4.75,4.75,4.73,4.74,88800.0,3.0936,3.0936,3.0806,3.0871,88800.0
2008-03-10 14:20:00,4.74,4.74,4.73,4.73,183200.0,3.0871,3.0871,3.0806,3.0806,183200.0
2008-03-10 14:25:00,4.74,4.74,4.72,4.73,382400.0,3.0871,3.0871,3.0741,3.0806,382400.0
2008-03-10 14:30:00,4.74,4.75,4.73,4.74,93600.0,3.0871,3.0936,3.0806,3.0871,93600.0
2008-03-10 14:35:00,4.74,4.76,4.73,4.75,119200.0,3.0871,3.1001,3.0806,3.0936,119200.0
2008-03-10 14:40:00,4.75,4.75,4.73,4.73,80000.0,3.0936,3.0936,3.0806,3.0806,80000.0
2008-03-10 14:45:00,4.73,4.74,4.73,4.73,141600.0,3.0806,3.0871,3.0806,3.0806,141600.0
2008-03-10 14:50:00,4.73,4.74,4.73,4.73,66400.0,3.0806,3.0871,3.0806,3.0806,66400.0
2008-03-10 14:55:00,4.73,4.73,4.7,4.72,352800.0,3.0806,3.0806,3.0611,3.0741,352800.0
2008-03-10 15:00:00,4.72,4.74,4.71,4.73,332800.0,3.0741,3.0871,3.0676,3.0806,332800.0
2008-03-10 15:05:00,4.73,4.74,4.73,4.73,228800.0,3.0806,3.0871,3.0806,3.0806,228800.0
2008-03-10 15:10:00,4.73,4.74,4.72,4.73,191200.0,3.0806,3.0871,3.0741,3.0806,191200.0
2008-03-10 15:15:00,4.73,4.73,4.72,4.73,196800.0,3.0806,3.0806,3.0741,3.0806,196800.0
2008-03-10 15:20:00,4.73,4.75,4.72,4.73,239200.0,3.0806,3.0936,3.0741,3.0806,239200.0
2008-03-10 15:25:00,4.73,4.74,4.72,4.73,293600.0,3.0806,3.0871,3.0741,3.0806,293600.0
2008-03-10 15:30:00,4.73,4.74,4.72,4.73,255200.0,3.0806,3.0871,3.0741,3.0806,255200.0
2008-03-10 15:35:00,4.74,4.74,4.73,4.73,347200.0,3.0871,3.0871,3.0806,3.0806,347200.0
2008-03-10 15:40:00,4.73,4.73,4.72,4.72,436800.0,3.0806,3.0806,3.0741,3.0741,436800.0
2008-03-10 15:45:00,4.72,4.73,4.72,4.72,362400.0,3.0741,3.0806,3.0741,3.0741,362400.0
2008-03-10 15:50:00,4.72,4.72,4.72,4.72,584000.0,3.0741,3.0741,3.0741,3.0741,584000.0
2008-03-10 15:55:00,4.72,4.72,4.71,4.71,636000.0,3.0741,3.0741,3.0676,3.0676,636000.0
2008-03-11 09:30:00,4.77,4.87,4.73,4.87,258400.0,3.1067,3.1718,3.0806,3.1718,258400.0
2008-03-11 09:35:00,4.86,4.91,4.85,4.89,210400.0,3.1653,3.1978,3.1588,3.1848,210400.0
2008-03-11 09:40:00,4.89,4.92,4.89,4.9,133600.0,3.1848,3.2043,3.1848,3.1913,133600.0
2008-03-11 09:45:00,4.9,4.9,4.84,4.85,158400.0,3.1913,3.1913,3.1522,3.1588,158400.0
2008-03-11 09:50:00,4.84,4.85,4.83,4.84,64800.0,3.1522,3.1588,3.1457,3.1522,64800.0
2008-03-11 09:55:00,4.84,4.86,4.84,4.84,140000.0,3.1522,3.1653,3.1522,3.1522,140000.0
2008-03-11 10:00:00,4.83,4.84,4.83,4.84,122400.0,3.1457,3.1522,3.1457,3.1522,122400.0
2008-03-11 10:05:00,4.84,4.85,4.82,4.83,396000.0,3.1522,3.1588,3.1392,3.1457,396000.0
2008-03-11 10:10:00,4.83,4.84,4.82,4.83,232000.0,3.1457,3.1522,3.1392,3.1457,232000.0
2008-03-11 10:15:00,4.83,4.83,4.82,4.82,167200.0,3.1457,3.1457,3.1392,3.1392,167200.0
2008-03-11 10:20:00,4.82,4.83,4.81,4.81,252000.0,3.1392,3.1457,3.1327,3.1327,252000.0
2008-03-11 10:25:00,4.81,4.81,4.8,4.8,369600.0,3.1327,3.1327,3.1262,3.1262,369600.0
2008-03-11 10:30:00,4.8,4.8,4.78,4.79,142400.0,3.1262,3.1262,3.1132,3.1197,142400.0
2008-03-11 10:35:00,4.79,4.79,4.79,4.79,104800.0,3.1197,3.1197,3.1197,3.1197,104800.0
2008-03-11 10:40:00,4.79,4.81,4.79,4.8,286400.0,3.1197,3.1327,3.1197,3.1262,286400.0
2008-03-11 10:45:00,4.8,4.81,4.8,4.81,230400.0,3.1262,3.1327,3.1262,3.1327,230400.0
2008-03-11 10:50:00,4.81,4.81,4.8,4.81,219200.0,3.1327,3.1327,3.1262,3.1327,219200.0
2008-03-11 10:55:00,4.81,4.83,4.81,4.82,164000.0,3.1327,3.1457,3.1327,3.1392,164000.0
2008-03-11 11:00:00,4.82,4.83,4.82,4.82,222400.0,3.1392,3.1457,3.1392,3.1392,222400.0
2008-03-11 11:05:00,4.82,4.82,4.81,4.81,73600.0,3.1392,3.1392,3.1327,3.1327,73600.0
2008-03-11 11:10:00,4.81,4.82,4.81,4.81,69600.0,3.1327,3.1392,3.1327,3.1327,69600.0
2008-03-11 11:15:00,4.81,4.81,4.8,4.81,143200.0,3.1327,3.1327,3.1262,3.1327,143200.0
2008-03-11 11:20:00,4.81,4.82,4.81,4.82,64000.0,3.1327,3.1392,3.1327,3.1392,64000.0
2008-03-11 11:25:00,4.82,4.82,4.82,4.82,96800.0,3.1392,3.1392,3.1392,3.1392,96800.0
2008-03-11 11:30:00,4.82,4.83,4.82,4.82,100000.0,3.1392,3.1457,3.1392,3.1392,100000.0
2008-03-11 11:35:00,4.82,4.82,4.81,4.81,77600.0,3.1392,3.1392,3.1327,3.1327,77600.0
2008-03-11 11:40:00,4.81,4.81,4.8,4.8,113600.0,3.1327,3.1327,3.1262,3.1262,113600.0
2008-03-11 11:45:00,4.8,4.8,4.78,4.78,165600.0,3.1262,3.1262,3.1132,3.1132,165600.0
2008-03-11 11:50:00,4.78,4.79,4.76,4.76,228800.0,3.1132,3.1197,3.1001,3.1001,228800.0
2008-03-11 11:55:00,4.76,4.77,4.75,4.76,177600.0,3.1001,3.1067,3.0936,3.1001,177600.0
2008-03-11 12:00:00,4.76,4.77,4.75,4.75,248000.0,3.1001,3.1067,3.0936,3.0936,248000.0
2008-03-11 12:05:00,4.75,4.77,4.74,4.76,549600.0,3.0936,3.1067,3.0871,3.1001,549600.0
2008-03-11 12:10:00,4.76,4.79,4.76,4.78,113600.0,3.1001,3.1197,3.1001,3.1132,113600.0
2008-03-11 12:15:00,4.78,4.78,4.77,4.78,68000.0,3.1132,3.1132,3.1067,3.1132,68000.0
2008-03-11 12:20:00,4.78,4.79,4.78,4.78,98400.0,3.1132,3.1197,3.1132,3.1132,98400.0
2008-03-11 12:25:00,4.78,4.78,4.77,4.78,244800.0,3.1132,3.1132,3.1067,3.1132,244800.0
2008-03-11 12:30:00,4.77,4.78,4.76,4.76,139200.0,3.1067,3.1132,3.1001,3.1001,139200.0
2008-03-11 12:35:00,4.76,4.76,4.75,4.75,196800.0,3.1001,3.1001,3.0936,3.0936,196800.0
2008-03-11 12:40:00,4.75,4.75,4.72,4.73,458400.0,3.0936,3.0936,3.0741,3.0806,458400.0
2008-03-11 12:45:00,4.73,4.74,4.72,4.73,297600.0,3.0806,3.0871,3.0741,3.0806,297600.0
2008-03-11 12:50:00,4.73,4.74,4.73,4.74,168800.0,3.0806,3.0871,3.0806,3.0871,168800.0
2008-03-11 12:55:00,4.74,4.74,4.73,4.74,495200.0,3.0871,3.0871,3.0806,3.0871,495200.0
2008-03-11 13:00:00,4.74,4.74,4.72,4.74,206400.0,3.0871,3.0871,3.0741,3.0871,206400.0
2008-03-11 13:05:00,4.74,4.74,4.72,4.73,122400.0,3.0871,3.0871,3.0741,3.0806,122400.0
2008-03-11 13:10:00,4.73,4.76,4.73,4.75,196000.0,3.0806,3.1001,3.0806,3.0936,196000.0
2008-03-11 13:15:00,4.75,4.77,4.75,4.76,158400.0,3.0936,3.1067,3.0936,3.1001,158400.0
2008-03-11 13:20:00,4.76,4.77,4.76,4.77,172000.0,3.1001,3.1067,3.1001,3.1067,172000.0
2008-03-11 13:25:00,4.77,4.78,4.77,4.78,205600.0,3.1067,3.1132,3.1067,3.1132,205600.0
2008-03-11 13:30:00,4.78,4.79,4.77,4.78,152000.0,3.1132,3.1197,3.1067,3.1132,152000.0
2008-03-11 13:35:00,4.78,4.78,4.77,4.77,92000.0,3.1132,3.1132,3.1067,3.1067,92000.0
2008-03-11 13:40:00,4.77,4.78,4.76,4.78,120000.0,3.1067,3.1132,3.1001,3.1132,120000.0
2008-03-11 13:45:00,4.78,4.78,4.76,4.78,184000.0,3.1132,3.1132,3.1001,3.1132,184000.0
2008-03-11 13:50:00,4.78,4.8,4.78,4.79,272000.0,3.1132,3.1262,3.1132,3.1197,272000.0
2008-03-11 13:55:00,4.79,4.8,4.79,4.8,824800.0,3.1197,3.1262,3.1197,3.1262,824800.0
2008-03-11 14:00:00,4.8,4.8,4.79,4.8,133600.0,3.1262,3.1262,3.1197,3.1262,133600.0
2008-03-11 14:05:00,4.79,4.8,4.79,4.8,154400.0,3.1197,3.1262,3.1197,3.1262,154400.0
2008-03-11 14:10:00,4.79,4.8,4.79,4.8,171200.0,3.1197,3.1262,3.1197,3.1262,171200.0
2008-03-11 14:15:00,4.8,4.81,4.79,4.8,179200.0,3.1262,3.1327,3.1197,3.1262,179200.0
2008-03-11 14:20:00,4.81,4.81,4.8,4.81,209600.0,3.1327,3.1327,3.1262,3.1327,209600.0
2008-03-11 14:25:00,4.81,4.81,4.8,4.81,196000.0,3.1327,3.1327,3.1262,3.1327,196000.0
2008-03-11 14:30:00,4.81,4.82,4.8,4.81,160800.0,3.1327,3.1392,3.1262,3.1327,160800.0
2008-03-11 14:35:00,4.81,4.86,4.81,4.85,668800.0,3.1327,3.1653,3.1327,3.1588,668800.0
2008-03-11 14:40:00,4.85,4.86,4.85,4.86,269600.0,3.1588,3.1653,3.1588,3.1653,269600.0
2008-03-11 14:45:00,4.86,4.88,4.86,4.87,198400.0,3.1653,3.1783,3.1653,3.1718,198400.0
2008-03-11 14:50:00,4.87,4.88,4.86,4.88,220800.0,3.1718,3.1783,3.1653,3.1783,220800.0
2008-03-11 14:55:00,4.88,4.88,4.86,4.87,159200.0,3.1783,3.1783,3.1653,3.1718,159200.0
2008-03-11 15:00:00,4.87,4.87,4.84,4.85,248000.0,3.1718,3.1718,3.1522,3.1588,248000.0
2008-03-11 15:05:00,4.85,4.86,4.85,4.86,175200.0,3.1588,3.1653,3.1588,3.1653,175200.0
2008-03-11 15:10:00,4.86,4.87,4.85,4.86,184000.0,3.1653,3.1718,3.1588,3.1653,184000.0
2008-03-11 15:15:00,4.85,4.88,4.85,4.87,249600.0,3.1588,3.1783,3.1588,3.1718,249600.0
2008-03-11 15:20:00,4.87,4.89,4.87,4.89,301600.0,3.1718,3.1848,3.1718,3.1848,301600.0
2008-03-11 15:25:00,4.89,4.89,4.88,4.89,173600.0,3.1848,3.1848,3.1783,3.1848,173600.0
2008-03-11 15:30:00,4.89,4.89,4.87,4.88,346400.0,3.1848,3.1848,3.1718,3.1783,346400.0
2008-03-11 15:35:00,4.88,4.9,4.87,4.9,220000.0,3.1783,3.1913,3.1718,3.1913,220000.0
2008-03-11 15:40:00,4.89,4.9,4.88,4.89,244800.0,3.1848,3.1913,3.1783,3.1848,244800.0
2008-03-11 15:45:00,4.89,4.9,4.89,4.9,255200.0,3.1848,3.1913,3.1848,3.1913,255200.0
2008-03-11 15:50:00,4.9,4.92,4.9,4.92,573600.0,3.1913,3.2043,3.1913,3.2043,573600.0
2008-03-11 15:55:00,4.92,4.93,4.91,4.93,666400.0,3.2043,3.2109,3.1978,3.2109,666400.0
2008-03-12 09:30:00,4.93,4.99,4.92,4.97,122400.0,3.2109,3.2499,3.2043,3.2369,122400.0
2008-03-12 09:35:00,4.97,4.99,4.97,4.98,68000.0,3.2369,3.2499,3.2369,3.2434,68000.0
2008-03-12 09:40:00,4.98,4.99,4.98,4.99,128800.0,3.2434,3.2499,3.2434,3.2499,128800.0
2008-03-12 09:45:00,4.99,4.99,4.97,4.97,225600.0,3.2499,3.2499,3.2369,3.2369,225600.0
2008-03-12 09:50:00,4.97,4.97,4.96,4.97,171200.0,3.2369,3.2369,3.2304,3.2369,171200.0
2008-03-12 09:55:00,4.97,4.98,4.97,4.97,111200.0,3.2369,3.2434,3.2369,3.2369,111200.0
2008-03-12 10:00:00,4.97,4.98,4.96,4.96,135200.0,3.2369,3.2434,3.2304,3.2304,135200.0
2008-03-12 10:05:00,4.96,4.96,4.94,4.94,158400.0,3.2304,3.2304,3.2174,3.2174,158400.0
2008-03-12 10:10:00,4.94,4.94,4.93,4.93,152800.0,3.2174,3.2174,3.2109,3.2109,152800.0
2008-03-12 10:15:00,4.93,4.94,4.93,4.94,120800.0,3.2109,3.2174,3.2109,3.2174,120800.0
2008-03-12 10:20:00,4.94,4.94,4.93,4.94,195200.0,3.2174,3.2174,3.2109,3.2174,195200.0
2008-03-12 10:25:00,4.94,4.94,4.94,4.94,151200.0,3.2174,3.2174,3.2174,3.2174,151200.0
2008-03-12 10:30:00,4.94,4.94,4.93,4.94,268800.0,3.2174,3.2174,3.2109,3.2174,268800.0
2008-03-12 10:35:00,4.94,4.97,4.94,4.96,133600.0,3.2174,3.2369,3.2174,3.2304,133600.0
2008-03-12 10:40:00,4.97,5.0,4.97,5.0,168000.0,3.2369,3.2565,3.2369,3.2565,168000.0
2008-03-12 10:45:00,5.0,5.0,4.98,4.99,96000.0,3.2565,3.2565,3.2434,3.2499,96000.0
2008-03-12 10:50:00,4.99,5.01,4.99,5.0,62400.0,3.2499,3.263,3.2499,3.2565,62400.0
2008-03-12 10:55:00,5.0,5.01,4.99,5.01,164000.0,3.2565,3.263,3.2499,3.263,164000.0
2008-03-12 11:00:00,5.01,5.03,5.01,5.03,157600.0,3.263,3.276,3.263,3.276,157600.0
2008-03-12 11:05:00,5.03,5.06,5.03,5.05,310400.0,3.276,3.2955,3.276,3.289,310400.0
2008-03-12 11:10:00,5.05,5.08,5.05,5.08,84000.0,3.289,3.3086,3.289,3.3086,84000.0
2008-03-12 11:15:00,5.08,5.1,5.08,5.08,118400.0,3.3086,3.3216,3.3086,3.3086,118400.0
2008-03-12 11:20:00,5.09,5.09,5.07,5.07,129600.0,3.3151,3.3151,3.302,3.302,129600.0
2008-03-12 11:25:00,5.07,5.07,5.06,5.07,204800.0,3.302,3.302,3.2955,3.302,204800.0
2008-03-12 11:30:00,5.07,5.07,5.06,5.06,112800.0,3.302,3.302,3.2955,3.2955,112800.0
2008-03-12 11:35:00,5.06,5.08,5.06,5.07,116000.0,3.2955,3.3086,3.2955,3.302,116000.0
2008-03-12 11:40:00,5.07,5.09,5.07,5.08,63200.0,3.302,3.3151,3.302,3.3086,63200.0
2008-03-12 11:45:00,5.08,5.08,5.06,5.07,65600.0,3.3086,3.3086,3.2955,3.302,65600.0
2008-03-12 11:50:00,5.07,5.07,5.05,5.06,120000.0,3.302,3.302,3.289,3.2955,120000.0
2008-03-12 11:55:00,5.05,5.06,5.05,5.06,145600.0,3.289,3.2955,3.289,3.2955,145600.0
2008-03-12 12:00:00,5.06,5.06,5.06,5.06,60800.0,3.2955,3.2955,3.2955,3.2955,60800.0
2008-03-12 12:05:00,5.06,5.06,5.04,5.06,390400.0,3.2955,3.2955,3.2825,3.2955,390400.0
2008-03-12 12:10:00,5.06,5.08,5.06,5.07,82400.0,3.2955,3.3086,3.2955,3.302,82400.0
2008-03-12 12:15:00,5.07,5.08,5.06,5.07,172000.0,3.302,3.3086,3.2955,3.302,172000.0
2008-03-12 12:20:00,5.07,5.07,5.05,5.05,119200.0,3.302,3.302,3.289,3.289,119200.0
2008-03-12 12:25:00,5.05,5.06,5.05,5.06,262400.0,3.289,3.2955,3.289,3.2955,262400.0
2008-03-12 12:30:00,5.06,5.07,5.06,5.07,101600.0,3.2955,3.302,3.2955,3.302,101600.0
2008-03-12 12:35:00,5.07,5.07,5.06,5.07,75200.0,3.302,3.302,3.2955,3.302,75200.0
2008-03-12 12:40:00,5.07,5.09,5.07,5.09,202400.0,3.302,3.3151,3.302,3.3151,202400.0
2008-03-12 12:45:00,5.09,5.09,5.06,5.06,271200.0,3.3151,3.3151,3.2955,3.2955,271200.0
2008-03-12 12:50:00,5.06,5.06,5.04,5.06,99200.0,3.2955,3.2955,3.2825,3.2955,99200.0
2008-03-12 12:55:00,5.06,5.07,5.06,5.07,59200.0,3.2955,3.302,3.2955,3.302,59200.0
2008-03-12 13:00:00,5.07,5.09,5.07,5.09,84800.0,3.302,3.3151,3.302,3.3151,84800.0
2008-03-12 13:05:00,5.08,5.08,5.08,5.08,49600.0,3.3086,3.3086,3.3086,3.3086,49600.0
2008-03-12 13:10:00,5.08,5.08,5.06,5.06,82400.0,3.3086,3.3086,3.2955,3.2955,82400.0
2008-03-12 13:15:00,5.06,5.07,5.06,5.06,63200.0,3.2955,3.302,3.2955,3.2955,63200.0
2008-03-12 13:20:00,5.06,5.09,5.06,5.09,177600.0,3.2955,3.3151,3.2955,3.3151,177600.0
2008-03-12 13:25:00,5.09,5.09,5.08,5.08,100800.0,3.3151,3.3151,3.3086,3.3086,100800.0
2008-03-12 13:30:00,5.08,5.09,5.07,5.08,123200.0,3.3086,3.3151,3.302,3.3086,123200.0
2008-03-12 13:35:00,5.07,5.08,5.06,5.07,70400.0,3.302,3.3086,3.2955,3.302,70400.0
2008-03-12 13:40:00,5.07,5.07,5.05,5.05,100000.0,3.302,3.302,3.289,3.289,100000.0
2008-03-12 13:45:00,5.05,5.05,5.04,5.05,96000.0,3.289,3.289,3.2825,3.289,96000.0
2008-03-12 13:50:00,5.06,5.07,5.06,5.07,166400.0,3.2955,3.302,3.2955,3.302,166400.0
2008-03-12 13:55:00,5.07,5.08,5.07,5.08,123200.0,3.302,3.3086,3.302,3.3086,123200.0
2008-03-12 14:00:00,5.08,5.08,5.07,5.07,280800.0,3.3086,3.3086,3.302,3.302,280800.0
2008-03-12 14:05:00,5.07,5.07,5.05,5.06,194400.0,3.302,3.302,3.289,3.2955,194400.0
2008-03-12 14:10:00,5.06,5.08,5.06,5.08,238400.0,3.2955,3.3086,3.2955,3.3086,238400.0
2008-03-12 14:15:00,5.08,5.1,5.07,5.09,369600.0,3.3086,3.3216,3.302,3.3151,369600.0
2008-03-12 14:20:00,5.08,5.09,5.08,5.08,153600.0,3.3086,3.3151,3.3086,3.3086,153600.0
2008-03-12 14:25:00,5.08,5.1,5.08,5.1,262400.0,3.3086,3.3216,3.3086,3.3216,262400.0
2008-03-12 14:30:00,5.1,5.11,5.08,5.11,193600.0,3.3216,3.3281,3.3086,3.3281,193600.0
2008-03-12 14:35:00,5.12,5.12,5.11,5.12,217600.0,3.3346,3.3346,3.3281,3.3346,217600.0
2008-03-12 14:40:00,5.12,5.13,5.12,5.12,234400.0,3.3346,3.3411,3.3346,3.3346,234400.0
2008-03-12 14:45:00,5.12,5.12,5.11,5.12,276000.0,3.3346,3.3346,3.3281,3.3346,276000.0
2008-03-12 14:50:00,5.12,5.13,5.11,5.12,212000.0,3.3346,3.3411,3.3281,3.3346,212000.0
2008-03-12 14:55:00,5.12,5.12,5.11,5.12,232800.0,3.3346,3.3346,3.3281,3.3346,232800.0
2008-03-12 15:00:00,5.11,5.11,5.1,5.1,270400.0,3.3281,3.3281,3.3216,3.3216,270400.0
2008-03-12 15:05:00,5.1,5.11,5.1,5.11,304800.0,3.3216,3.3281,3.3216,3.3281,304800.0
2008-03-12 15:10:00,5.11,5.11,5.1,5.11,356000.0,3.3281,3.3281,3.3216,3.3281,356000.0
2008-03-12 15:15:00,5.11,5.12,5.11,5.12,333600.0,3.3281,3.3346,3.3281,3.3346,333600.0
2008-03-12 15:20:00,5.12,5.12,5.1,5.11,292800.0,3.3346,3.3346,3.3216,3.3281,292800.0
2008-03-12 15:25:00,5.11,5.12,5.1,5.1,507200.0,3.3281,3.3346,3.3216,3.3216,507200.0
2008-03-12 15:30:00,5.1,5.12,5.09,5.09,464800.0,3.3216,3.3346,3.3151,3.3151,464800.0
2008-03-12 15:35:00,5.09,5.09,5.07,5.08,469600.0,3.3151,3.3151,3.302,3.3086,469600.0
2008-03-12 15:40:00,5.08,5.09,5.07,5.08,528000.0,3.3086,3.3151,3.302,3.3086,528000.0
2008-03-12 15:45:00,5.08,5.08,5.07,5.07,616000.0,3.3086,3.3086,3.302,3.302,616000.0
2008-03-12 15:50:00,5.07,5.08,5.07,5.07,548000.0,3.302,3.3086,3.302,3.302,548000.0
2008-03-12 15:55:00,5.07,5.07,5.07,5.07,644000.0,3.302,3.302,3.302,3.302,644000.0
2008-03-13 09:30:00,5.0,5.05,4.99,4.99,135200.0,3.2565,3.289,3.2499,3.2499,135200.0
2008-03-13 09:35:00,4.99,4.99,4.98,4.98,64000.0,3.2499,3.2499,3.2434,3.2434,64000.0
2008-03-13 09:40:00,4.98,4.98,4.96,4.96,110400.0,3.2434,3.2434,3.2304,3.2304,110400.0
2008-03-13 09:45:00,4.96,4.97,4.94,4.97,136800.0,3.2304,3.2369,3.2174,3.2369,136800.0
2008-03-13 09:50:00,4.97,4.99,4.97,4.97,117600.0,3.2369,3.2499,3.2369,3.2369,117600.0
2008-03-13 09:55:00,4.97,4.98,4.95,4.96,104000.0,3.2369,3.2434,3.2239,3.2304,104000.0
2008-03-13 10:00:00,4.96,4.98,4.95,4.97,277600.0,3.2304,3.2434,3.2239,3.2369,277600.0
2008-03-13 10:05:00,4.97,4.98,4.96,4.97,47200.0,3.2369,3.2434,3.2304,3.2369,47200.0
2008-03-13 10:10:00,4.96,5.01,4.96,5.0,139200.0,3.2304,3.263,3.2304,3.2565,139200.0
2008-03-13 10:15:00,5.0,5.01,5.0,5.0,188800.0,3.2565,3.263,3.2565,3.2565,188800.0
2008-03-13 10:20:00,5.0,5.01,4.98,5.0,336000.0,3.2565,3.263,3.2434,3.2565,336000.0
2008-03-13 10:25:00,5.0,5.0,4.98,5.0,317600.0,3.2565,3.2565,3.2434,3.2565,317600.0
2008-03-13 10:30:00,5.0,5.01,5.0,5.0,378400.0,3.2565,3.263,3.2565,3.2565,378400.0
2008-03-13 10:35:00,5.0,5.01,4.97,4.97,279200.0,3.2565,3.263,3.2369,3.2369,279200.0
2008-03-13 10:40:00,4.97,4.98,4.96,4.96,168000.0,3.2369,3.2434,3.2304,3.2304,168000.0
2008-03-13 10:45:00,4.95,4.98,4.95,4.97,93600.0,3.2239,3.2434,3.2239,3.2369,93600.0
2008-03-13 10:50:00,4.97,4.98,4.97,4.98,176800.0,3.2369,3.2434,3.2369,3.2434,176800.0
2008-03-13 10:55:00,4.98,4.99,4.97,4.99,105600.0,3.2434,3.2499,3.2369,3.2499,105600.0
2008-03-13 11:00:00,4.99,5.01,4.99,5.0,220800.0,3.2499,3.263,3.2499,3.2565,220800.0
2008-03-13 11:05:00,5.0,5.04,5.0,5.03,304000.0,3.2565,3.2825,3.2565,3.276,304000.0
2008-03-13 11:10:00,5.03,5.07,5.03,5.06,295200.0,3.276,3.302,3.276,3.2955,295200.0
2008-03-13 11:15:00,5.06,5.06,5.02,5.03,258400.0,3.2955,3.2955,3.2695,3.276,258400.0
2008-03-13 11:20:00,5.03,5.1,5.03,5.09,176000.0,3.276,3.3216,3.276,3.3151,176000.0
2008-03-13 11:25:00,5.09,5.11,5.08,5.1,491200.0,3.3151,3.3281,3.3086,3.3216,491200.0
2008-03-13 11:30:00,5.09,5.1,5.08,5.08,184000.0,3.3151,3.3216,3.3086,3.3086,184000.0
2008-03-13 11:35:00,5.09,5.09,5.08,5.08,108000.0,3.3151,3.3151,3.3086,3.3086,108000.0
2008-03-13 11:40:00,5.08,5.09,5.08,5.09,73600.0,3.3086,3.3151,3.3086,3.3151,73600.0
2008-03-13 11:45:00,5.08,5.08,5.05,5.06,76000.0,3.3086,3.3086,3.289,3.2955,76000.0
2008-03-13 11:50:00,5.06,5.1,5.06,5.1,160000.0,3.2955,3.3216,3.2955,3.3216,160000.0
2008-03-13 11:55:00,5.1,5.11,5.09,5.11,188000.0,3.3216,3.3281,3.3151,3.3281,188000.0
2008-03-13 12:00:00,5.11,5.17,5.11,5.16,346400.0,3.3281,3.3672,3.3281,3.3607,346400.0
2008-03-13 12:05:00,5.16,5.17,5.15,5.16,489600.0,3.3607,3.3672,3.3541,3.3607,489600.0
2008-03-13 12:10:00,5.16,5.17,5.13,5.13,168000.0,3.3607,3.3672,3.3411,3.3411,168000.0
2008-03-13 12:15:00,5.13,5.15,5.13,5.13,200800.0,3.3411,3.3541,3.3411,3.3411,200800.0
2008-03-13 12:20:00,5.13,5.13,5.09,5.11,240000.0,3.3411,3.3411,3.3151,3.3281,240000.0
2008-03-13 12:25:00,5.11,5.11,5.09,5.1,192000.0,3.3281,3.3281,3.3151,3.3216,192000.0
2008-03-13 12:30:00,5.1,5.11,5.09,5.11,228000.0,3.3216,3.3281,3.3151,3.3281,228000.0
2008-03-13 12:35:00,5.11,5.12,5.1,5.11,354400.0,3.3281,3.3346,3.3216,3.3281,354400.0
2008-03-13 12:40:00,5.11,5.12,5.09,5.1,141600.0,3.3281,3.3346,3.3151,3.3216,141600.0
2008-03-13 12:45:00,5.09,5.09,5.07,5.09,161600.0,3.3151,3.3151,3.302,3.3151,161600.0
2008-03-13 12:50:00,5.09,5.12,5.08,5.11,380800.0,3.3151,3.3346,3.3086,3.3281,380800.0
2008-03-13 12:55:00,5.12,5.13,5.11,5.12,212800.0,3.3346,3.3411,3.3281,3.3346,212800.0
2008-03-13 13:00:00,5.12,5.13,5.11,5.11,116000.0,3.3346,3.3411,3.3281,3.3281,116000.0
2008-03-13 13:05:00,5.11,5.15,5.11,5.13,440000.0,3.3281,3.3541,3.3281,3.3411,440000.0
2008-03-13 13:10:00,5.13,5.15,5.13,5.13,585600.0,3.3411,3.3541,3.3411,3.3411,585600.0
2008-03-13 13:15:00,5.13,5.14,5.13,5.14,149600.0,3.3411,3.3476,3.3411,3.3476,149600.0
2008-03-13 13:20:00,5.15,5.15,5.14,5.15,196800.0,3.3541,3.3541,3.3476,3.3541,196800.0
2008-03-13 13:25:00,5.15,5.17,5.15,5.17,556000.0,3.3541,3.3672,3.3541,3.3672,556000.0
2008-03-13 13:30:00,5.17,5.18,5.14,5.15,276800.0,3.3672,3.3737,3.3476,3.3541,276800.0
2008-03-13 13:35:00,5.15,5.18,5.15,5.16,268000.0,3.3541,3.3737,3.3541,3.3607,268000.0
2008-03-13 13:40:00,5.15,5.16,5.14,5.15,199200.0,3.3541,3.3607,3.3476,3.3541,199200.0
2008-03-13 13:45:00,5.15,5.15,5.13,5.13,149600.0,3.3541,3.3541,3.3411,3.3411,149600.0
2008-03-13 13:50:00,5.13,5.18,5.12,5.17,314400.0,3.3411,3.3737,3.3346,3.3672,314400.0
2008-03-13 13:55:00,5.17,5.19,5.16,5.18,420000.0,3.3672,3.3802,3.3607,3.3737,420000.0
2008-03-13 14:00:00,5.18,5.19,5.17,5.18,166400.0,3.3737,3.3802,3.3672,3.3737,166400.0
2008-03-13 14:05:00,5.18,5.2,5.18,5.19,229600.0,3.3737,3.3867,3.3737,3.3802,229600.0
2008-03-13 14:10:00,5.19,5.19,5.17,5.19,189600.0,3.3802,3.3802,3.3672,3.3802,189600.0
2008-03-13 14:15:00,5.19,5.2,5.17,5.17,200800.0,3.3802,3.3867,3.3672,3.3672,200800.0
2008-03-13 14:20:00,5.17,5.2,5.17,5.19,188000.0,3.3672,3.3867,3.3672,3.3802,188000.0
2008-03-13 14:25:00,5.19,5.21,5.18,5.2,196000.0,3.3802,3.3932,3.3737,3.3867,196000.0
2008-03-13 14:30:00,5.2,5.21,5.19,5.2,308000.0,3.3867,3.3932,3.3802,3.3867,308000.0
2008-03-13 14:35:00,5.2,5.22,5.2,5.21,652000.0,3.3867,3.3997,3.3867,3.3932,652000.0
2008-03-13 14:40:00,5.21,5.22,5.19,5.2,392800.0,3.3932,3.3997,3.3802,3.3867,392800.0
2008-03-13 14:45:00,5.2,5.21,5.19,5.21,484000.0,3.3867,3.3932,3.3802,3.3932,484000.0
2008-03-13 14:50:00,5.21,5.22,5.2,5.21,291200.0,3.3932,3.3997,3.3867,3.3932,291200.0
2008-03-13 14:55:00,5.21,5.24,5.21,5.23,264000.0,3.3932,3.4128,3.3932,3.4062,264000.0
2008-03-13 15:00:00,5.23,5.24,5.21,5.22,520000.0,3.4062,3.4128,3.3932,3.3997,520000.0
2008-03-13 15:05:00,5.22,5.26,5.21,5.24,616000.0,3.3997,3.4258,3.3932,3.4128,616000.0
2008-03-13 15:10:00,5.24,5.25,5.23,5.25,271200.0,3.4128,3.4193,3.4062,3.4193,271200.0
2008-03-13 15:15:00,5.25,5.26,5.24,5.25,543200.0,3.4193,3.4258,3.4128,3.4193,543200.0
2008-03-13 15:20:00,5.25,5.25,5.22,5.25,382400.0,3.4193,3.4193,3.3997,3.4193,382400.0
2008-03-13 15:25:00,5.25,5.25,5.24,5.24,560800.0,3.4193,3.4193,3.4128,3.4128,560800.0
2008-03-13 15:30:00,5.25,5.26,5.22,5.22,302400.0,3.4193,3.4258,3.3997,3.3997,302400.0
2008-03-13 15:35:00,5.22,5.24,5.22,5.24,214400.0,3.3997,3.4128,3.3997,3.4128,214400.0
2008-03-13 15:40:00,5.24,5.24,5.22,5.23,427200.0,3.4128,3.4128,3.3997,3.4062,427200.0
2008-03-13 15:45:00,5.23,5.24,5.21,5.21,278400.0,3.4062,3.4128,3.3932,3.3932,278400.0
2008-03-13 15:50:00,5.21,5.22,5.2,5.21,358400.0,3.3932,3.3997,3.3867,3.3932,358400.0
2008-03-13 15:55:00,5.21,5.22,5.21,5.22,472800.0,3.3932,3.3997,3.3932,3.3997,472800.0
2008-03-14 09:30:00,5.26,5.26,5.15,5.18,153600.0,3.4258,3.4258,3.3541,3.3737,153600.0
2008-03-14 09:35:00,5.18,5.23,5.17,5.22,134400.0,3.3737,3.4062,3.3672,3.3997,134400.0
2008-03-14 09:40:00,5.23,5.28,5.21,5.26,352800.0,3.4062,3.4388,3.3932,3.4258,352800.0
2008-03-14 09:45:00,5.27,5.27,5.2,5.22,631200.0,3.4323,3.4323,3.3867,3.3997,631200.0
2008-03-14 09:50:00,5.22,5.24,5.21,5.21,335200.0,3.3997,3.4128,3.3932,3.3932,335200.0
2008-03-14 09:55:00,5.21,5.22,5.18,5.19,521600.0,3.3932,3.3997,3.3737,3.3802,521600.0
2008-03-14 10:00:00,5.17,5.17,5.08,5.11,504000.0,3.3672,3.3672,3.3086,3.3281,504000.0
2008-03-14 10:05:00,5.12,5.23,5.11,5.22,313600.0,3.3346,3.4062,3.3281,3.3997,313600.0
2008-03-14 10:10:00,5.21,5.22,5.16,5.22,365600.0,3.3932,3.3997,3.3607,3.3997,365600.0
2008-03-14 10:15:00,5.22,5.23,5.2,5.2,135200.0,3.3997,3.4062,3.3867,3.3867,135200.0
2008-03-14 10:20:00,5.21,5.21,5.15,5.17,234400.0,3.3932,3.3932,3.3541,3.3672,234400.0
2008-03-14 10:25:00,5.17,5.17,5.12,5.15,239200.0,3.3672,3.3672,3.3346,3.3541,239200.0
2008-03-14 10:30:00,5.14,5.18,5.14,5.15,133600.0,3.3476,3.3737,3.3476,3.3541,133600.0
2008-03-14 10:35:00,5.15,5.15,5.1,5.1,128800.0,3.3541,3.3541,3.3216,3.3216,128800.0
2008-03-14 10:40:00,5.1,5.1,5.07,5.08,233600.0,3.3216,3.3216,3.302,3.3086,233600.0
2008-03-14 10:45:00,5.08,5.12,5.07,5.12,183200.0,3.3086,3.3346,3.302,3.3346,183200.0
2008-03-14 10:50:00,5.12,5.15,5.12,5.15,82400.0,3.3346,3.3541,3.3346,3.3541,82400.0
2008-03-14 10:55:00,5.15,5.18,5.15,5.17,172000.0,3.3541,3.3737,3.3541,3.3672,172000.0
2008-03-14 11:00:00,5.16,5.17,5.14,5.16,148800.0,3.3607,3.3672,3.3476,3.3607,148800.0
2008-03-14 11:05:00,5.16,5.17,5.15,5.17,76000.0,3.3607,3.3672,3.3541,3.3672,76000.0
2008-03-14 11:10:00,5.17,5.17,5.14,5.14,65600.0,3.3672,3.3672,3.3476,3.3476,65600.0
2008-03-14 11:15:00,5.14,5.14,5.12,5.14,224000.0,3.3476,3.3476,3.3346,3.3476,224000.0
2008-03-14 11:20:00,5.13,5.15,5.13,5.14,144000.0,3.3411,3.3541,3.3411,3.3476,144000.0
2008-03-14 11:25:00,5.14,5.16,5.12,5.15,162400.0,3.3476,3.3607,3.3346,3.3541,162400.0
2008-03-14 11:30:00,5.15,5.15,5.13,5.14,204000.0,3.3541,3.3541,3.3411,3.3476,204000.0
2008-03-14 11:35:00,5.14,5.17,5.14,5.17,116800.0,3.3476,3.3672,3.3476,3.3672,116800.0
2008-03-14 11:40:00,5.17,5.19,5.16,5.19,161600.0,3.3672,3.3802,3.3607,3.3802,161600.0
2008-03-14 11:45:00,5.19,5.22,5.19,5.21,340800.0,3.3802,3.3997,3.3802,3.3932,340800.0
2008-03-14 11:50:00,5.21,5.22,5.19,5.21,400800.0,3.3932,3.3997,3.3802,3.3932,400800.0
2008-03-14 11:55:00,5.21,5.22,5.19,5.21,292800.0,3.3932,3.3997,3.3802,3.3932,292800.0
2008-03-14 12:00:00,5.21,5.22,5.21,5.21,248800.0,3.3932,3.3997,3.3932,3.3932,248800.0
2008-03-14 12:05:00,5.21,5.22,5.21,5.22,360800.0,3.3932,3.3997,3.3932,3.3997,360800.0
2008-03-14 12:10:00,5.22,5.22,5.21,5.22,220000.0,3.3997,3.3997,3.3932,3.3997,220000.0
2008-03-14 12:15:00,5.22,5.22,5.2,5.21,183200.0,3.3997,3.3997,3.3867,3.3932,183200.0
2008-03-14 12:20:00,5.2,5.21,5.19,5.2,112000.0,3.3867,3.3932,3.3802,3.3867,112000.0
2008-03-14 12:25:00,5.2,5.23,5.19,5.23,274400.0,3.3867,3.4062,3.3802,3.4062,274400.0
2008-03-14 12:30:00,5.23,5.24,5.22,5.22,223200.0,3.4062,3.4128,3.3997,3.3997,223200.0
2008-03-14 12:35:00,5.22,5.24,5.22,5.22,232000.0,3.3997,3.4128,3.3997,3.3997,232000.0
2008-03-14 12:40:00,5.22,5.23,5.19,5.21,207200.0,3.3997,3.4062,3.3802,3.3932,207200.0
2008-03-14 12:45:00,5.21,5.22,5.2,5.21,156800.0,3.3932,3.3997,3.3867,3.3932,156800.0
2008-03-14 12:50:00,5.21,5.25,5.21,5.23,377600.0,3.3932,3.4193,3.3932,3.4062,377600.0
2008-03-14 12:55:00,5.23,5.23,5.19,5.21,97600.0,3.4062,3.4062,3.3802,3.3932,97600.0
2008-03-14 13:00:00,5.21,5.21,5.19,5.2,154400.0,3.3932,3.3932,3.3802,3.3867,154400.0
2008-03-14 13:05:00,5.2,5.21,5.19,5.2,249600.0,3.3867,3.3932,3.3802,3.3867,249600.0
2008-03-14 13:10:00,5.2,5.2,5.18,5.19,215200.0,3.3867,3.3867,3.3737,3.3802,215200.0
2008-03-14 13:15:00,5.19,5.21,5.19,5.2,148800.0,3.3802,3.3932,3.3802,3.3867,148800.0
2008-03-14 13:20:00,5.2,5.21,5.19,5.19,500000.0,3.3867,3.3932,3.3802,3.3802,500000.0
2008-03-14 13:25:00,5.19,5.21,5.19,5.21,305600.0,3.3802,3.3932,3.3802,3.3932,305600.0
2008-03-14 13:30:00,5.2,5.21,5.19,5.19,273600.0,3.3867,3.3932,3.3802,3.3802,273600.0
2008-03-14 13:35:00,5.19,5.21,5.19,5.2,344000.0,3.3802,3.3932,3.3802,3.3867,344000.0
2008-03-14 13:40:00,5.2,5.21,5.18,5.21,245600.0,3.3867,3.3932,3.3737,3.3932,245600.0
2008-03-14 13:45:00,5.2,5.22,5.2,5.21,354400.0,3.3867,3.3997,3.3867,3.3932,354400.0
2008-03-14 13:50:00,5.21,5.21,5.19,5.19,423200.0,3.3932,3.3932,3.3802,3.3802,423200.0
2008-03-14 13:55:00,5.19,5.2,5.17,5.18,298400.0,3.3802,3.3867,3.3672,3.3737,298400.0
2008-03-14 14:00:00,5.17,5.18,5.16,5.17,366400.0,3.3672,3.3737,3.3607,3.3672,366400.0
2008-03-14 14:05:00,5.17,5.19,5.16,5.18,216800.0,3.3672,3.3802,3.3607,3.3737,216800.0
2008-03-14 14:10:00,5.18,5.18,5.16,5.16,276000.0,3.3737,3.3737,3.3607,3.3607,276000.0
2008-03-14 14:15:00,5.16,5.18,5.16,5.18,290400.0,3.3607,3.3737,3.3607,3.3737,290400.0
2008-03-14 14:20:00,5.18,5.18,5.16,5.17,287200.0,3.3737,3.3737,3.3607,3.3672,287200.0
2008-03-14 14:25:00,5.16,5.17,5.14,5.15,395200.0,3.3607,3.3672,3.3476,3.3541,395200.0
2008-03-14 14:30:00,5.15,5.16,5.13,5.16,456000.0,3.3541,3.3607,3.3411,3.3607,456000.0
2008-03-14 14:35:00,5.16,5.16,5.14,5.14,284800.0,3.3607,3.3607,3.3476,3.3476,284800.0
2008-03-14 14:40:00,5.14,5.18,5.13,5.17,349600.0,3.3476,3.3737,3.3411,3.3672,349600.0
2008-03-14 14:45:00,5.18,5.18,5.14,5.14,380000.0,3.3737,3.3737,3.3476,3.3476,380000.0
2008-03-14 14:50:00,5.14,5.15,5.13,5.14,279200.0,3.3476,3.3541,3.3411,3.3476,279200.0
2008-03-14 14:55:00,5.14,5.17,5.14,5.16,209600.0,3.3476,3.3672,3.3476,3.3607,209600.0
2008-03-14 15:00:00,5.16,5.18,5.15,5.18,578400.0,3.3607,3.3737,3.3541,3.3737,578400.0
2008-03-14 15:05:00,5.18,5.18,5.17,5.18,236800.0,3.3737,3.3737,3.3672,3.3737,236800.0
2008-03-14 15:10:00,5.18,5.21,5.17,5.2,511200.0,3.3737,3.3932,3.3672,3.3867,511200.0
2008-03-14 15:15:00,5.2,5.25,5.2,5.24,404800.0,3.3867,3.4193,3.3867,3.4128,404800.0
2008-03-14 15:20:00,5.24,5.25,5.22,5.25,240000.0,3.4128,3.4193,3.3997,3.4193,240000.0
2008-03-14 15:25:00,5.25,5.29,5.24,5.26,418400.0,3.4193,3.4453,3.4128,3.4258,418400.0
2008-03-14 15:30:00,5.26,5.27,5.22,5.22,416800.0,3.4258,3.4323,3.3997,3.3997,416800.0
2008-03-14 15:35:00,5.22,5.25,5.22,5.24,412800.0,3.3997,3.4193,3.3997,3.4128,412800.0
2008-03-14 15:40:00,5.24,5.24,5.22,5.22,500000.0,3.4128,3.4128,3.3997,3.3997,500000.0
2008-03-14 15:45:00,5.22,5.23,5.22,5.22,670400.0,3.3997,3.4062,3.3997,3.3997,670400.0
2008-03-14 15:50:00,5.23,5.23,5.22,5.22,767200.0,3.4062,3.4062,3.3997,3.3997,767200.0
2008-03-14 15:55:00,5.22,5.25,5.22,5.23,534400.0,3.3997,3.4193,3.3997,3.4062,534400.0
2008-03-17 09:30:00,5.1,5.1,5.06,5.09,160000.0,3.3216,3.3216,3.2955,3.3151,160000.0
2008-03-17 09:35:00,5.09,5.09,5.05,5.06,186400.0,3.3151,3.3151,3.289,3.2955,186400.0
2008-03-17 09:40:00,5.06,5.09,5.05,5.06,283200.0,3.2955,3.3151,3.289,3.2955,283200.0
2008-03-17 09:45:00,5.07,5.15,5.06,5.14,252800.0,3.302,3.3541,3.2955,3.3476,252800.0
2008-03-17 09:50:00,5.14,5.24,5.14,5.24,564800.0,3.3476,3.4128,3.3476,3.4128,564800.0
2008-03-17 09:55:00,5.24,5.26,5.22,5.25,392800.0,3.4128,3.4258,3.3997,3.4193,392800.0
2008-03-17 10:00:00,5.25,5.26,5.25,5.25,368000.0,3.4193,3.4258,3.4193,3.4193,368000.0
2008-03-17 10:05:00,5.25,5.32,5.25,5.3,326400.0,3.4193,3.4649,3.4193,3.4518,326400.0
2008-03-17 10:10:00,5.3,5.3,5.28,5.28,213600.0,3.4518,3.4518,3.4388,3.4388,213600.0
2008-03-17 10:15:00,5.28,5.28,5.26,5.26,115200.0,3.4388,3.4388,3.4258,3.4258,115200.0
2008-03-17 10:20:00,5.27,5.28,5.26,5.28,107200.0,3.4323,3.4388,3.4258,3.4388,107200.0
2008-03-17 10:25:00,5.29,5.29,5.26,5.27,119200.0,3.4453,3.4453,3.4258,3.4323,119200.0
2008-03-17 10:30:00,5.27,5.28,5.26,5.27,231200.0,3.4323,3.4388,3.4258,3.4323,231200.0
2008-03-17 10:35:00,5.27,5.29,5.26,5.29,227200.0,3.4323,3.4453,3.4258,3.4453,227200.0
2008-03-17 10:40:00,5.29,5.32,5.29,5.32,212800.0,3.4453,3.4649,3.4453,3.4649,212800.0
2008-03-17 10:45:00,5.31,5.33,5.3,5.32,265600.0,3.4584,3.4714,3.4518,3.4649,265600.0
2008-03-17 10:50:00,5.32,5.35,5.31,5.33,280000.0,3.4649,3.4844,3.4584,3.4714,280000.0
2008-03-17 10:55:00,5.34,5.37,5.31,5.32,500800.0,3.4779,3.4974,3.4584,3.4649,500800.0
2008-03-17 11:00:00,5.32,5.32,5.3,5.3,460000.0,3.4649,3.4649,3.4518,3.4518,460000.0
2008-03-17 11:05:00,5.3,5.33,5.3,5.32,218400.0,3.4518,3.4714,3.4518,3.4649,218400.0
2008-03-17 11:10:00,5.32,5.32,5.3,5.32,394400.0,3.4649,3.4649,3.4518,3.4649,394400.0
2008-03-17 11:15:00,5.32,5.32,5.28,5.29,316000.0,3.4649,3.4649,3.4388,3.4453,316000.0
2008-03-17 11:20:00,5.28,5.3,5.28,5.28,222400.0,3.4388,3.4518,3.4388,3.4388,222400.0
2008-03-17 11:25:00,5.28,5.29,5.26,5.27,271200.0,3.4388,3.4453,3.4258,3.4323,271200.0
2008-03-17 11:30:00,5.27,5.28,5.27,5.27,120800.0,3.4323,3.4388,3.4323,3.4323,120800.0
2008-03-17 11:35:00,5.27,5.28,5.24,5.25,211200.0,3.4323,3.4388,3.4128,3.4193,211200.0
2008-03-17 11:40:00,5.25,5.26,5.23,5.23,418400.0,3.4193,3.4258,3.4062,3.4062,418400.0
2008-03-17 11:45:00,5.24,5.25,5.23,5.24,126400.0,3.4128,3.4193,3.4062,3.4128,126400.0
2008-03-17 11:50:00,5.24,5.25,5.22,5.22,210400.0,3.4128,3.4193,3.3997,3.3997,210400.0
2008-03-17 11:55:00,5.22,5.22,5.21,5.22,136800.0,3.3997,3.3997,3.3932,3.3997,136800.0
2008-03-17 12:00:00,5.21,5.24,5.2,5.23,244800.0,3.3932,3.4128,3.3867,3.4062,244800.0
2008-03-17 12:05:00,5.23,5.24,5.22,5.23,92800.0,3.4062,3.4128,3.3997,3.4062,92800.0
2008-03-17 12:10:00,5.23,5.23,5.22,5.23,112000.0,3.4062,3.4062,3.3997,3.4062,112000.0
2008-03-17 12:15:00,5.23,5.24,5.23,5.24,164000.0,3.4062,3.4128,3.4062,3.4128,164000.0
2008-03-17 12:20:00,5.24,5.24,5.21,5.21,161600.0,3.4128,3.4128,3.3932,3.3932,161600.0
2008-03-17 12:25:00,5.21,5.22,5.2,5.22,120000.0,3.3932,3.3997,3.3867,3.3997,120000.0
2008-03-17 12:30:00,5.22,5.23,5.21,5.22,76800.0,3.3997,3.4062,3.3932,3.3997,76800.0
2008-03-17 12:35:00,5.22,5.25,5.22,5.24,159200.0,3.3997,3.4193,3.3997,3.4128,159200.0
2008-03-17 12:40:00,5.24,5.25,5.23,5.23,95200.0,3.4128,3.4193,3.4062,3.4062,95200.0
2008-03-17 12:45:00,5.23,5.26,5.23,5.24,121600.0,3.4062,3.4258,3.4062,3.4128,121600.0
2008-03-17 12:50:00,5.24,5.26,5.24,5.25,123200.0,3.4128,3.4258,3.4128,3.4193,123200.0
2008-03-17 12:55:00,5.25,5.27,5.25,5.25,84000.0,3.4193,3.4323,3.4193,3.4193,84000.0
2008-03-17 13:00:00,5.25,5.25,5.24,5.25,147200.0,3.4193,3.4193,3.4128,3.4193,147200.0
2008-03-17 13:05:00,5.25,5.26,5.25,5.25,246400.0,3.4193,3.4258,3.4193,3.4193,246400.0
2008-03-17 13:10:00,5.25,5.26,5.25,5.25,131200.0,3.4193,3.4258,3.4193,3.4193,131200.0
2008-03-17 13:15:00,5.25,5.28,5.25,5.25,229600.0,3.4193,3.4388,3.4193,3.4193,229600.0
2008-03-17 13:20:00,5.26,5.26,5.25,5.25,482400.0,3.4258,3.4258,3.4193,3.4193,482400.0
2008-03-17 13:25:00,5.25,5.25,5.22,5.22,232800.0,3.4193,3.4193,3.3997,3.3997,232800.0
2008-03-17 13:30:00,5.22,5.23,5.21,5.21,325600.0,3.3997,3.4062,3.3932,3.3932,325600.0
2008-03-17 13:35:00,5.21,5.22,5.2,5.21,364800.0,3.3932,3.3997,3.3867,3.3932,364800.0
2008-03-17 13:40:00,5.21,5.21,5.2,5.2,439200.0,3.3932,3.3932,3.3867,3.3867,439200.0
2008-03-17 13:45:00,5.2,5.22,5.2,5.21,532000.0,3.3867,3.3997,3.3867,3.3932,532000.0
2008-03-17 13:50:00,5.22,5.22,5.21,5.21,309600.0,3.3997,3.3997,3.3932,3.3932,309600.0
2008-03-17 13:55:00,5.21,5.22,5.21,5.22,484000.0,3.3932,3.3997,3.3932,3.3997,484000.0
2008-03-17 14:00:00,5.22,5.24,5.22,5.23,264800.0,3.3997,3.4128,3.3997,3.4062,264800.0
2008-03-17 14:05:00,5.24,5.25,5.23,5.24,316000.0,3.4128,3.4193,3.4062,3.4128,316000.0
2008-03-17 14:10:00,5.24,5.25,5.24,5.24,224800.0,3.4128,3.4193,3.4128,3.4128,224800.0
2008-03-17 14:15:00,5.24,5.24,5.22,5.22,132000.0,3.4128,3.4128,3.3997,3.3997,132000.0
2008-03-17 14:20:00,5.22,5.23,5.22,5.22,120800.0,3.3997,3.4062,3.3997,3.3997,120800.0
2008-03-17 14:25:00,5.22,5.22,5.2,5.21,147200.0,3.3997,3.3997,3.3867,3.3932,147200.0
2008-03-17 14:30:00,5.21,5.22,5.19,5.21,168800.0,3.3932,3.3997,3.3802,3.3932,168800.0
2008-03-17 14:35:00,5.2,5.21,5.19,5.2,621600.0,3.3867,3.3932,3.3802,3.3867,621600.0
2008-03-17 14:40:00,5.2,5.24,5.2,5.23,284000.0,3.3867,3.4128,3.3867,3.4062,284000.0
2008-03-17 14:45:00,5.24,5.24,5.22,5.23,264800.0,3.4128,3.4128,3.3997,3.4062,264800.0
2008-03-17 14:50:00,5.23,5.24,5.22,5.23,224800.0,3.4062,3.4128,3.3997,3.4062,224800.0
2008-03-17 14:55:00,5.22,5.25,5.22,5.24,321600.0,3.3997,3.4193,3.3997,3.4128,321600.0
2008-03-17 15:00:00,5.24,5.25,5.23,5.24,450400.0,3.4128,3.4193,3.4062,3.4128,450400.0
2008-03-17 15:05:00,5.24,5.25,5.23,5.25,550400.0,3.4128,3.4193,3.4062,3.4193,550400.0
2008-03-17 15:10:00,5.24,5.25,5.23,5.24,477600.0,3.4128,3.4193,3.4062,3.4128,477600.0
2008-03-17 15:15:00,5.24,5.24,5.23,5.24,218400.0,3.4128,3.4128,3.4062,3.4128,218400.0
2008-03-17 15:20:00,5.24,5.27,5.23,5.26,519200.0,3.4128,3.4323,3.4062,3.4258,519200.0
2008-03-17 15:25:00,5.26,5.27,5.23,5.24,636000.0,3.4258,3.4323,3.4062,3.4128,636000.0
2008-03-17 15:30:00,5.24,5.28,5.24,5.28,419200.0,3.4128,3.4388,3.4128,3.4388,419200.0
2008-03-17 15:35:00,5.27,5.29,5.27,5.28,639200.0,3.4323,3.4453,3.4323,3.4388,639200.0
2008-03-17 15:40:00,5.28,5.31,5.28,5.29,411200.0,3.4388,3.4584,3.4388,3.4453,411200.0
2008-03-17 15:45:00,5.29,5.29,5.26,5.28,357600.0,3.4453,3.4453,3.4258,3.4388,357600.0
2008-03-17 15:50:00,5.28,5.29,5.26,5.28,324800.0,3.4388,3.4453,3.4258,3.4388,324800.0
2008-03-17 15:55:00,5.28,5.29,5.23,5.23,510400.0,3.4388,3.4453,3.4062,3.4062,510400.0
2008-03-18 09:30:00,5.27,5.28,5.23,5.27,201600.0,3.4323,3.4388,3.4062,3.4323,201600.0
2008-03-18 09:35:00,5.27,5.28,5.22,5.22,88000.0,3.4323,3.4388,3.3997,3.3997,88000.0
2008-03-18 09:40:00,5.22,5.25,5.21,5.25,120000.0,3.3997,3.4193,3.3932,3.4193,120000.0
2008-03-18 09:45:00,5.25,5.29,5.24,5.28,84800.0,3.4193,3.4453,3.4128,3.4388,84800.0
2008-03-18 09:50:00,5.28,5.3,5.27,5.29,65600.0,3.4388,3.4518,3.4323,3.4453,65600.0
2008-03-18 09:55:00,5.29,5.31,5.29,5.29,68000.0,3.4453,3.4584,3.4453,3.4453,68000.0
2008-03-18 10:00:00,5.3,5.32,5.29,5.32,85600.0,3.4518,3.4649,3.4453,3.4649,85600.0
2008-03-18 10:05:00,5.32,5.32,5.27,5.29,148800.0,3.4649,3.4649,3.4323,3.4453,148800.0
2008-03-18 10:10:00,5.29,5.31,5.28,5.31,65600.0,3.4453,3.4584,3.4388,3.4584,65600.0
2008-03-18 10:15:00,5.31,5.31,5.3,5.31,64800.0,3.4584,3.4584,3.4518,3.4584,64800.0
2008-03-18 10:20:00,5.31,5.32,5.31,5.31,113600.0,3.4584,3.4649,3.4584,3.4584,113600.0
2008-03-18 10:25:00,5.32,5.32,5.31,5.31,163200.0,3.4649,3.4649,3.4584,3.4584,163200.0
2008-03-18 10:30:00,5.31,5.32,5.29,5.3,200000.0,3.4584,3.4649,3.4453,3.4518,200000.0
2008-03-18 10:35:00,5.29,5.3,5.29,5.29,60000.0,3.4453,3.4518,3.4453,3.4453,60000.0
2008-03-18 10:40:00,5.29,5.3,5.29,5.3,102400.0,3.4453,3.4518,3.4453,3.4518,102400.0
2008-03-18 10:45:00,5.3,5.31,5.29,5.31,166400.0,3.4518,3.4584,3.4453,3.4584,166400.0
2008-03-18 10:50:00,5.31,5.32,5.31,5.32,100000.0,3.4584,3.4649,3.4584,3.4649,100000.0
2008-03-18 10:55:00,5.32,5.33,5.32,5.32,71200.0,3.4649,3.4714,3.4649,3.4649,71200.0
2008-03-18 11:00:00,5.32,5.32,5.3,5.31,100000.0,3.4649,3.4649,3.4518,3.4584,100000.0
2008-03-18 11:05:00,5.31,5.31,5.3,5.31,101600.0,3.4584,3.4584,3.4518,3.4584,101600.0
2008-03-18 11:10:00,5.31,5.31,5.3,5.3,101600.0,3.4584,3.4584,3.4518,3.4518,101600.0
2008-03-18 11:15:00,5.31,5.31,5.3,5.3,87200.0,3.4584,3.4584,3.4518,3.4518,87200.0
2008-03-18 11:20:00,5.3,5.31,5.29,5.31,121600.0,3.4518,3.4584,3.4453,3.4584,121600.0
2008-03-18 11:25:00,5.31,5.31,5.3,5.31,51200.0,3.4584,3.4584,3.4518,3.4584,51200.0
2008-03-18 11:30:00,5.31,5.31,5.31,5.31,128000.0,3.4584,3.4584,3.4584,3.4584,128000.0
2008-03-18 11:35:00,5.31,5.32,5.3,5.31,70400.0,3.4584,3.4649,3.4518,3.4584,70400.0
2008-03-18 11:40:00,5.32,5.32,5.31,5.31,60000.0,3.4649,3.4649,3.4584,3.4584,60000.0
2008-03-18 11:45:00,5.31,5.31,5.3,5.31,33600.0,3.4584,3.4584,3.4518,3.4584,33600.0
2008-03-18 11:50:00,5.31,5.31,5.3,5.3,171200.0,3.4584,3.4584,3.4518,3.4518,171200.0
2008-03-18 11:55:00,5.3,5.3,5.29,5.29,111200.0,3.4518,3.4518,3.4453,3.4453,111200.0
2008-03-18 12:00:00,5.29,5.29,5.28,5.28,120000.0,3.4453,3.4453,3.4388,3.4388,120000.0
2008-03-18 12:05:00,5.28,5.31,5.28,5.3,113600.0,3.4388,3.4584,3.4388,3.4518,113600.0
2008-03-18 12:10:00,5.3,5.3,5.3,5.3,52800.0,3.4518,3.4518,3.4518,3.4518,52800.0
2008-03-18 12:15:00,5.3,5.31,5.3,5.3,119200.0,3.4518,3.4584,3.4518,3.4518,119200.0
2008-03-18 12:20:00,5.31,5.31,5.3,5.3,92000.0,3.4584,3.4584,3.4518,3.4518,92000.0
2008-03-18 12:25:00,5.3,5.3,5.29,5.3,30400.0,3.4518,3.4518,3.4453,3.4518,30400.0
2008-03-18 12:30:00,5.3,5.31,5.3,5.31,71200.0,3.4518,3.4584,3.4518,3.4584,71200.0
2008-03-18 12:35:00,5.31,5.33,5.31,5.33,117600.0,3.4584,3.4714,3.4584,3.4714,117600.0
2008-03-18 12:40:00,5.33,5.33,5.32,5.33,49600.0,3.4714,3.4714,3.4649,3.4714,49600.0
2008-03-18 12:45:00,5.33,5.33,5.32,5.33,157600.0,3.4714,3.4714,3.4649,3.4714,157600.0
2008-03-18 12:50:00,5.33,5.34,5.32,5.33,216800.0,3.4714,3.4779,3.4649,3.4714,216800.0
2008-03-18 12:55:00,5.33,5.35,5.33,5.35,329600.0,3.4714,3.4844,3.4714,3.4844,329600.0
2008-03-18 13:00:00,5.35,5.35,5.34,5.34,74400.0,3.4844,3.4844,3.4779,3.4779,74400.0
2008-03-18 13:05:00,5.34,5.35,5.34,5.34,32800.0,3.4779,3.4844,3.4779,3.4779,32800.0
2008-03-18 13:10:00,5.34,5.35,5.34,5.35,78400.0,3.4779,3.4844,3.4779,3.4844,78400.0
2008-03-18 13:15:00,5.35,5.37,5.35,5.37,45600.0,3.4844,3.4974,3.4844,3.4974,45600.0
2008-03-18 13:20:00,5.37,5.37,5.36,5.36,128000.0,3.4974,3.4974,3.4909,3.4909,128000.0
2008-03-18 13:25:00,5.36,5.36,5.35,5.35,53600.0,3.4909,3.4909,3.4844,3.4844,53600.0
2008-03-18 13:30:00,5.36,5.36,5.35,5.36,38400.0,3.4909,3.4909,3.4844,3.4909,38400.0
2008-03-18 13:35:00,5.36,5.36,5.34,5.34,92000.0,3.4909,3.4909,3.4779,3.4779,92000.0
2008-03-18 13:40:00,5.34,5.34,5.33,5.33,140000.0,3.4779,3.4779,3.4714,3.4714,140000.0
2008-03-18 13:45:00,5.33,5.33,5.33,5.33,137600.0,3.4714,3.4714,3.4714,3.4714,137600.0
2008-03-18 13:50:00,5.33,5.33,5.32,5.33,109600.0,3.4714,3.4714,3.4649,3.4714,109600.0
2008-03-18 13:55:00,5.33,5.33,5.31,5.31,90400.0,3.4714,3.4714,3.4584,3.4584,90400.0
2008-03-18 14:00:00,5.31,5.32,5.3,5.3,146400.0,3.4584,3.4649,3.4518,3.4518,146400.0
2008-03-18 14:05:00,5.3,5.3,5.28,5.29,232800.0,3.4518,3.4518,3.4388,3.4453,232800.0
2008-03-18 14:10:00,5.29,5.3,5.23,5.24,224000.0,3.4453,3.4518,3.4062,3.4128,224000.0
2008-03-18 14:15:00,5.24,5.31,5.23,5.3,343200.0,3.4128,3.4584,3.4062,3.4518,343200.0
2008-03-18 14:20:00,5.29,5.3,5.24,5.27,287200.0,3.4453,3.4518,3.4128,3.4323,287200.0
2008-03-18 14:25:00,5.27,5.27,5.23,5.25,366400.0,3.4323,3.4323,3.4062,3.4193,366400.0
2008-03-18 14:30:00,5.25,5.25,5.2,5.21,303200.0,3.4193,3.4193,3.3867,3.3932,303200.0
2008-03-18 14:35:00,5.22,5.25,5.2,5.24,332800.0,3.3997,3.4193,3.3867,3.4128,332800.0
2008-03-18 14:40:00,5.24,5.25,5.23,5.24,192000.0,3.4128,3.4193,3.4062,3.4128,192000.0
2008-03-18 14:45:00,5.24,5.26,5.24,5.25,264000.0,3.4128,3.4258,3.4128,3.4193,264000.0
2008-03-18 14:50:00,5.25,5.28,5.25,5.28,320800.0,3.4193,3.4388,3.4193,3.4388,320800.0
2008-03-18 14:55:00,5.28,5.28,5.27,5.28,545600.0,3.4388,3.4388,3.4323,3.4388,545600.0
2008-03-18 15:00:00,5.28,5.29,5.25,5.28,375200.0,3.4388,3.4453,3.4193,3.4388,375200.0
2008-03-18 15:05:00,5.28,5.31,5.28,5.31,274400.0,3.4388,3.4584,3.4388,3.4584,274400.0
2008-03-18 15:10:00,5.31,5.31,5.28,5.29,244800.0,3.4584,3.4584,3.4388,3.4453,244800.0
2008-03-18 15:15:00,5.28,5.3,5.27,5.29,256800.0,3.4388,3.4518,3.4323,3.4453,256800.0
2008-03-18 15:20:00,5.29,5.32,5.29,5.32,338400.0,3.4453,3.4649,3.4453,3.4649,338400.0
2008-03-18 15:25:00,5.32,5.33,5.32,5.33,466400.0,3.4649,3.4714,3.4649,3.4714,466400.0
2008-03-18 15:30:00,5.33,5.35,5.32,5.33,413600.0,3.4714,3.4844,3.4649,3.4714,413600.0
2008-03-18 15:35:00,5.33,5.34,5.32,5.33,283200.0,3.4714,3.4779,3.4649,3.4714,283200.0
2008-03-18 15:40:00,5.33,5.34,5.33,5.33,338400.0,3.4714,3.4779,3.4714,3.4714,338400.0
2008-03-18 15:45:00,5.33,5.34,5.3,5.3,536000.0,3.4714,3.4779,3.4518,3.4518,536000.0
2008-03-18 15:50:00,5.3,5.32,5.3,5.32,717600.0,3.4518,3.4649,3.4518,3.4649,717600.0
2008-03-18 15:55:00,5.32,5.35,5.31,5.35,1136800.0,3.4649,3.4844,3.4584,3.4844,1136800.0
2008-03-19 09:30:00,5.38,5.43,5.35,5.42,258400.0,3.5039,3.5365,3.4844,3.53,258400.0
2008-03-19 09:35:00,5.43,5.44,5.38,5.43,152000.0,3.5365,3.543,3.5039,3.5365,152000.0
2008-03-19 09:40:00,5.43,5.45,5.42,5.43,131200.0,3.5365,3.5495,3.53,3.5365,131200.0
2008-03-19 09:45:00,5.43,5.46,5.43,5.44,102400.0,3.5365,3.556,3.5365,3.543,102400.0
2008-03-19 09:50:00,5.44,5.47,5.44,5.45,92800.0,3.543,3.5626,3.543,3.5495,92800.0
2008-03-19 09:55:00,5.45,5.45,5.42,5.43,196800.0,3.5495,3.5495,3.53,3.5365,196800.0
2008-03-19 10:00:00,5.43,5.47,5.43,5.47,248000.0,3.5365,3.5626,3.5365,3.5626,248000.0
2008-03-19 10:05:00,5.47,5.48,5.45,5.45,153600.0,3.5626,3.5691,3.5495,3.5495,153600.0
2008-03-19 10:10:00,5.45,5.45,5.41,5.41,152000.0,3.5495,3.5495,3.5235,3.5235,152000.0
2008-03-19 10:15:00,5.41,5.42,5.39,5.42,265600.0,3.5235,3.53,3.5105,3.53,265600.0
2008-03-19 10:20:00,5.42,5.47,5.42,5.47,308000.0,3.53,3.5626,3.53,3.5626,308000.0
2008-03-19 10:25:00,5.46,5.46,5.43,5.43,210400.0,3.556,3.556,3.5365,3.5365,210400.0
2008-03-19 10:30:00,5.43,5.45,5.42,5.43,346400.0,3.5365,3.5495,3.53,3.5365,346400.0
2008-03-19 10:35:00,5.43,5.44,5.42,5.44,957600.0,3.5365,3.543,3.53,3.543,957600.0
2008-03-19 10:40:00,5.45,5.47,5.45,5.47,174400.0,3.5495,3.5626,3.5495,3.5626,174400.0
2008-03-19 10:45:00,5.47,5.5,5.46,5.49,139200.0,3.5626,3.5821,3.556,3.5756,139200.0
2008-03-19 10:50:00,5.49,5.51,5.48,5.48,436800.0,3.5756,3.5886,3.5691,3.5691,436800.0
2008-03-19 10:55:00,5.47,5.5,5.47,5.5,173600.0,3.5626,3.5821,3.5626,3.5821,173600.0
2008-03-19 11:00:00,5.5,5.5,5.48,5.5,212800.0,3.5821,3.5821,3.5691,3.5821,212800.0
2008-03-19 11:05:00,5.5,5.5,5.5,5.5,265600.0,3.5821,3.5821,3.5821,3.5821,265600.0
2008-03-19 11:10:00,5.5,5.51,5.49,5.5,282400.0,3.5821,3.5886,3.5756,3.5821,282400.0
2008-03-19 11:15:00,5.5,5.51,5.5,5.5,241600.0,3.5821,3.5886,3.5821,3.5821,241600.0
2008-03-19 11:20:00,5.5,5.55,5.5,5.55,142400.0,3.5821,3.6147,3.5821,3.6147,142400.0
2008-03-19 11:25:00,5.55,5.56,5.53,5.53,127200.0,3.6147,3.6212,3.6016,3.6016,127200.0
2008-03-19 11:30:00,5.54,5.54,5.51,5.53,41600.0,3.6081,3.6081,3.5886,3.6016,41600.0
2008-03-19 11:35:00,5.53,5.54,5.52,5.52,84800.0,3.6016,3.6081,3.5951,3.5951,84800.0
2008-03-19 11:40:00,5.52,5.53,5.52,5.52,118400.0,3.5951,3.6016,3.5951,3.5951,118400.0
2008-03-19 11:45:00,5.52,5.52,5.51,5.52,82400.0,3.5951,3.5951,3.5886,3.5951,82400.0
2008-03-19 11:50:00,5.52,5.55,5.51,5.54,240000.0,3.5951,3.6147,3.5886,3.6081,240000.0
2008-03-19 11:55:00,5.54,5.56,5.54,5.54,123200.0,3.6081,3.6212,3.6081,3.6081,123200.0
2008-03-19 12:00:00,5.54,5.55,5.52,5.53,191200.0,3.6081,3.6147,3.5951,3.6016,191200.0
2008-03-19 12:05:00,5.53,5.54,5.53,5.54,185600.0,3.6016,3.6081,3.6016,3.6081,185600.0
2008-03-19 12:10:00,5.54,5.55,5.51,5.51,133600.0,3.6081,3.6147,3.5886,3.5886,133600.0
2008-03-19 12:15:00,5.51,5.52,5.49,5.49,325600.0,3.5886,3.5951,3.5756,3.5756,325600.0
2008-03-19 12:20:00,5.49,5.5,5.48,5.49,280000.0,3.5756,3.5821,3.5691,3.5756,280000.0
2008-03-19 12:25:00,5.49,5.5,5.48,5.49,272800.0,3.5756,3.5821,3.5691,3.5756,272800.0
2008-03-19 12:30:00,5.49,5.5,5.49,5.49,132000.0,3.5756,3.5821,3.5756,3.5756,132000.0
2008-03-19 12:35:00,5.49,5.5,5.47,5.48,202400.0,3.5756,3.5821,3.5626,3.5691,202400.0
2008-03-19 12:40:00,5.48,5.48,5.46,5.47,172000.0,3.5691,3.5691,3.556,3.5626,172000.0
2008-03-19 12:45:00,5.48,5.5,5.47,5.5,168000.0,3.5691,3.5821,3.5626,3.5821,168000.0
2008-03-19 12:50:00,5.5,5.51,5.5,5.5,96000.0,3.5821,3.5886,3.5821,3.5821,96000.0
2008-03-19 12:55:00,5.5,5.51,5.49,5.49,72800.0,3.5821,3.5886,3.5756,3.5756,72800.0
2008-03-19 13:00:00,5.5,5.51,5.49,5.5,108000.0,3.5821,3.5886,3.5756,3.5821,108000.0
2008-03-19 13:05:00,5.5,5.51,5.5,5.5,80000.0,3.5821,3.5886,3.5821,3.5821,80000.0
2008-03-19 13:10:00,5.51,5.51,5.49,5.5,87200.0,3.5886,3.5886,3.5756,3.5821,87200.0
2008-03-19 13:15:00,5.49,5.5,5.48,5.49,232000.0,3.5756,3.5821,3.5691,3.5756,232000.0
2008-03-19 13:20:00,5.5,5.51,5.48,5.51,144800.0,3.5821,3.5886,3.5691,3.5886,144800.0
2008-03-19 13:25:00,5.51,5.51,5.48,5.5,200000.0,3.5886,3.5886,3.5691,3.5821,200000.0
2008-03-19 13:30:00,5.5,5.51,5.49,5.5,280000.0,3.5821,3.5886,3.5756,3.5821,280000.0
2008-03-19 13:35:00,5.51,5.51,5.48,5.5,90400.0,3.5886,3.5886,3.5691,3.5821,90400.0
2008-03-19 13:40:00,5.5,5.52,5.48,5.51,211200.0,3.5821,3.5951,3.5691,3.5886,211200.0
2008-03-19 13:45:00,5.5,5.51,5.5,5.51,105600.0,3.5821,3.5886,3.5821,3.5886,105600.0
2008-03-19 13:50:00,5.51,5.51,5.49,5.49,382400.0,3.5886,3.5886,3.5756,3.5756,382400.0
2008-03-19 13:55:00,5.49,5.49,5.47,5.49,112000.0,3.5756,3.5756,3.5626,3.5756,112000.0
2008-03-19 14:00:00,5.49,5.5,5.47,5.47,180000.0,3.5756,3.5821,3.5626,3.5626,180000.0
2008-03-19 14:05:00,5.47,5.49,5.47,5.47,171200.0,3.5626,3.5756,3.5626,3.5626,171200.0
2008-03-19 14:10:00,5.47,5.49,5.47,5.49,252000.0,3.5626,3.5756,3.5626,3.5756,252000.0
2008-03-19 14:15:00,5.49,5.49,5.45,5.47,368800.0,3.5756,3.5756,3.5495,3.5626,368800.0
2008-03-19 14:20:00,5.47,5.5,5.46,5.5,204000.0,3.5626,3.5821,3.556,3.5821,204000.0
2008-03-19 14:25:00,5.49,5.51,5.49,5.5,383200.0,3.5756,3.5886,3.5756,3.5821,383200.0
2008-03-19 14:30:00,5.5,5.5,5.48,5.49,188800.0,3.5821,3.5821,3.5691,3.5756,188800.0
2008-03-19 14:35:00,5.49,5.5,5.48,5.48,283200.0,3.5756,3.5821,3.5691,3.5691,283200.0
2008-03-19 14:40:00,5.48,5.48,5.46,5.46,204800.0,3.5691,3.5691,3.556,3.556,204800.0
2008-03-19 14:45:00,5.46,5.49,5.46,5.47,148000.0,3.556,3.5756,3.556,3.5626,148000.0
2008-03-19 14:50:00,5.47,5.48,5.46,5.48,249600.0,3.5626,3.5691,3.556,3.5691,249600.0
2008-03-19 14:55:00,5.48,5.5,5.47,5.5,219200.0,3.5691,3.5821,3.5626,3.5821,219200.0
2008-03-19 15:00:00,5.5,5.5,5.47,5.48,177600.0,3.5821,3.5821,3.5626,3.5691,177600.0
2008-03-19 15:05:00,5.47,5.51,5.47,5.5,295200.0,3.5626,3.5886,3.5626,3.5821,295200.0
2008-03-19 15:10:00,5.5,5.5,5.48,5.48,251200.0,3.5821,3.5821,3.5691,3.5691,251200.0
2008-03-19 15:15:00,5.48,5.49,5.47,5.47,295200.0,3.5691,3.5756,3.5626,3.5626,295200.0
2008-03-19 15:20:00,5.47,5.48,5.44,5.45,301600.0,3.5626,3.5691,3.543,3.5495,301600.0
2008-03-19 15:25:00,5.44,5.46,5.43,5.45,314400.0,3.543,3.556,3.5365,3.5495,314400.0
2008-03-19 15:30:00,5.45,5.47,5.44,5.44,317600.0,3.5495,3.5626,3.543,3.543,317600.0
2008-03-19 15:35:00,5.43,5.45,5.41,5.42,431200.0,3.5365,3.5495,3.5235,3.53,431200.0
2008-03-19 15:40:00,5.42,5.46,5.41,5.46,452800.0,3.53,3.556,3.5235,3.556,452800.0
2008-03-19 15:45:00,5.46,5.46,5.44,5.45,436000.0,3.556,3.556,3.543,3.5495,436000.0
2008-03-19 15:50:00,5.45,5.45,5.41,5.42,776000.0,3.5495,3.5495,3.5235,3.53,776000.0
2008-03-19 15:55:00,5.41,5.43,5.39,5.39,748800.0,3.5235,3.5365,3.5105,3.5105,748800.0
2008-03-20 09:30:00,5.38,5.51,5.36,5.5,2353600.0,3.5039,3.5886,3.4909,3.5821,2353600.0
2008-03-20 09:35:00,5.5,5.51,5.44,5.45,189600.0,3.5821,3.5886,3.543,3.5495,189600.0
2008-03-20 09:40:00,5.45,5.46,5.44,5.45,224000.0,3.5495,3.556,3.543,3.5495,224000.0
2008-03-20 09:45:00,5.46,5.47,5.44,5.47,234400.0,3.556,3.5626,3.543,3.5626,234400.0
2008-03-20 09:50:00,5.47,5.51,5.46,5.5,248800.0,3.5626,3.5886,3.556,3.5821,248800.0
2008-03-20 09:55:00,5.5,5.56,5.49,5.56,344000.0,3.5821,3.6212,3.5756,3.6212,344000.0
2008-03-20 10:00:00,5.56,5.59,5.55,5.58,345600.0,3.6212,3.6407,3.6147,3.6342,345600.0
2008-03-20 10:05:00,5.58,5.59,5.53,5.54,240000.0,3.6342,3.6407,3.6016,3.6081,240000.0
2008-03-20 10:10:00,5.54,5.54,5.5,5.51,245600.0,3.6081,3.6081,3.5821,3.5886,245600.0
2008-03-20 10:15:00,5.51,5.51,5.5,5.51,235200.0,3.5886,3.5886,3.5821,3.5886,235200.0
2008-03-20 10:20:00,5.51,5.56,5.51,5.55,141600.0,3.5886,3.6212,3.5886,3.6147,141600.0
2008-03-20 10:25:00,5.55,5.55,5.54,5.54,883200.0,3.6147,3.6147,3.6081,3.6081,883200.0
2008-03-20 10:30:00,5.54,5.56,5.53,5.55,76800.0,3.6081,3.6212,3.6016,3.6147,76800.0
2008-03-20 10:35:00,5.55,5.55,5.53,5.54,885600.0,3.6147,3.6147,3.6016,3.6081,885600.0
2008-03-20 10:40:00,5.54,5.54,5.51,5.54,113600.0,3.6081,3.6081,3.5886,3.6081,113600.0
2008-03-20 10:45:00,5.54,5.55,5.53,5.54,80000.0,3.6081,3.6147,3.6016,3.6081,80000.0
2008-03-20 10:50:00,5.54,5.56,5.54,5.56,105600.0,3.6081,3.6212,3.6081,3.6212,105600.0
2008-03-20 10:55:00,5.56,5.58,5.55,5.58,91200.0,3.6212,3.6342,3.6147,3.6342,91200.0
2008-03-20 11:00:00,5.58,5.59,5.58,5.58,93600.0,3.6342,3.6407,3.6342,3.6342,93600.0
2008-03-20 11:05:00,5.58,5.58,5.57,5.58,77600.0,3.6342,3.6342,3.6277,3.6342,77600.0
2008-03-20 11:10:00,5.58,5.59,5.57,5.59,258400.0,3.6342,3.6407,3.6277,3.6407,258400.0
2008-03-20 11:15:00,5.59,5.61,5.59,5.6,157600.0,3.6407,3.6537,3.6407,3.6472,157600.0
2008-03-20 11:20:00,5.6,5.63,5.59,5.62,282400.0,3.6472,3.6668,3.6407,3.6603,282400.0
2008-03-20 11:25:00,5.62,5.62,5.61,5.62,80800.0,3.6603,3.6603,3.6537,3.6603,80800.0
2008-03-20 11:30:00,5.62,5.63,5.62,5.63,475200.0,3.6603,3.6668,3.6603,3.6668,475200.0
2008-03-20 11:35:00,5.62,5.63,5.62,5.62,247200.0,3.6603,3.6668,3.6603,3.6603,247200.0
2008-03-20 11:40:00,5.62,5.62,5.62,5.62,198400.0,3.6603,3.6603,3.6603,3.6603,198400.0
2008-03-20 11:45:00,5.62,5.62,5.61,5.61,272800.0,3.6603,3.6603,3.6537,3.6537,272800.0
2008-03-20 11:50:00,5.61,5.62,5.6,5.62,264800.0,3.6537,3.6603,3.6472,3.6603,264800.0
2008-03-20 11:55:00,5.62,5.62,5.61,5.62,239200.0,3.6603,3.6603,3.6537,3.6603,239200.0
2008-03-20 12:00:00,5.61,5.62,5.59,5.62,405600.0,3.6537,3.6603,3.6407,3.6603,405600.0
2008-03-20 12:05:00,5.62,5.65,5.62,5.63,557600.0,3.6603,3.6798,3.6603,3.6668,557600.0
2008-03-20 12:10:00,5.63,5.64,5.61,5.62,228800.0,3.6668,3.6733,3.6537,3.6603,228800.0
2008-03-20 12:15:00,5.62,5.65,5.62,5.64,355200.0,3.6603,3.6798,3.6603,3.6733,355200.0
2008-03-20 12:20:00,5.64,5.64,5.62,5.63,145600.0,3.6733,3.6733,3.6603,3.6668,145600.0
2008-03-20 12:25:00,5.63,5.63,5.61,5.61,183200.0,3.6668,3.6668,3.6537,3.6537,183200.0
2008-03-20 12:30:00,5.61,5.63,5.61,5.62,136800.0,3.6537,3.6668,3.6537,3.6603,136800.0
2008-03-20 12:35:00,5.62,5.63,5.59,5.59,192800.0,3.6603,3.6668,3.6407,3.6407,192800.0
2008-03-20 12:40:00,5.59,5.62,5.59,5.6,192000.0,3.6407,3.6603,3.6407,3.6472,192000.0
2008-03-20 12:45:00,5.6,5.62,5.6,5.6,240000.0,3.6472,3.6603,3.6472,3.6472,240000.0
2008-03-20 12:50:00,5.6,5.61,5.6,5.6,103200.0,3.6472,3.6537,3.6472,3.6472,103200.0
2008-03-20 12:55:00,5.6,5.61,5.58,5.58,180800.0,3.6472,3.6537,3.6342,3.6342,180800.0
2008-03-20 13:00:00,5.58,5.61,5.58,5.6,256000.0,3.6342,3.6537,3.6342,3.6472,256000.0
2008-03-20 13:05:00,5.6,5.6,5.59,5.59,99200.0,3.6472,3.6472,3.6407,3.6407,99200.0
2008-03-20 13:10:00,5.59,5.59,5.58,5.59,77600.0,3.6407,3.6407,3.6342,3.6407,77600.0
2008-03-20 13:15:00,5.59,5.59,5.57,5.59,320000.0,3.6407,3.6407,3.6277,3.6407,320000.0
2008-03-20 13:20:00,5.59,5.59,5.58,5.59,145600.0,3.6407,3.6407,3.6342,3.6407,145600.0
2008-03-20 13:25:00,5.59,5.61,5.58,5.61,252800.0,3.6407,3.6537,3.6342,3.6537,252800.0
2008-03-20 13:30:00,5.61,5.62,5.61,5.61,156800.0,3.6537,3.6603,3.6537,3.6537,156800.0
2008-03-20 13:35:00,5.61,5.62,5.61,5.62,80800.0,3.6537,3.6603,3.6537,3.6603,80800.0
2008-03-20 13:40:00,5.62,5.64,5.61,5.64,282400.0,3.6603,3.6733,3.6537,3.6733,282400.0
2008-03-20 13:45:00,5.64,5.66,5.63,5.66,304800.0,3.6733,3.6863,3.6668,3.6863,304800.0
2008-03-20 13:50:00,5.66,5.66,5.66,5.66,284800.0,3.6863,3.6863,3.6863,3.6863,284800.0
2008-03-20 13:55:00,5.66,5.67,5.66,5.67,213600.0,3.6863,3.6928,3.6863,3.6928,213600.0
2008-03-20 14:00:00,5.67,5.67,5.65,5.65,219200.0,3.6928,3.6928,3.6798,3.6798,219200.0
2008-03-20 14:05:00,5.65,5.65,5.63,5.63,301600.0,3.6798,3.6798,3.6668,3.6668,301600.0
2008-03-20 14:10:00,5.63,5.64,5.61,5.61,210400.0,3.6668,3.6733,3.6537,3.6537,210400.0
2008-03-20 14:15:00,5.62,5.63,5.61,5.63,290400.0,3.6603,3.6668,3.6537,3.6668,290400.0
2008-03-20 14:20:00,5.63,5.63,5.6,5.63,259200.0,3.6668,3.6668,3.6472,3.6668,259200.0
2008-03-20 14:25:00,5.63,5.64,5.62,5.64,156000.0,3.6668,3.6733,3.6603,3.6733,156000.0
2008-03-20 14:30:00,5.64,5.66,5.63,5.65,133600.0,3.6733,3.6863,3.6668,3.6798,133600.0
2008-03-20 14:35:00,5.66,5.66,5.65,5.65,274400.0,3.6863,3.6863,3.6798,3.6798,274400.0
2008-03-20 14:40:00,5.66,5.66,5.63,5.63,318400.0,3.6863,3.6863,3.6668,3.6668,318400.0
2008-03-20 14:45:00,5.63,5.64,5.63,5.64,110400.0,3.6668,3.6733,3.6668,3.6733,110400.0
2008-03-20 14:50:00,5.64,5.64,5.61,5.63,346400.0,3.6733,3.6733,3.6537,3.6668,346400.0
2008-03-20 14:55:00,5.63,5.63,5.61,5.63,308800.0,3.6668,3.6668,3.6537,3.6668,308800.0
2008-03-20 15:00:00,5.63,5.65,5.62,5.65,216000.0,3.6668,3.6798,3.6603,3.6798,216000.0
2008-03-20 15:05:00,5.65,5.67,5.65,5.65,357600.0,3.6798,3.6928,3.6798,3.6798,357600.0
2008-03-20 15:10:00,5.65,5.65,5.64,5.64,194400.0,3.6798,3.6798,3.6733,3.6733,194400.0
2008-03-20 15:15:00,5.64,5.65,5.63,5.64,197600.0,3.6733,3.6798,3.6668,3.6733,197600.0
2008-03-20 15:20:00,5.64,5.67,5.62,5.67,925600.0,3.6733,3.6928,3.6603,3.6928,925600.0
2008-03-20 15:25:00,5.67,5.67,5.62,5.63,262400.0,3.6928,3.6928,3.6603,3.6668,262400.0
2008-03-20 15:30:00,5.64,5.64,5.62,5.63,336800.0,3.6733,3.6733,3.6603,3.6668,336800.0
2008-03-20 15:35:00,5.63,5.63,5.62,5.62,429600.0,3.6668,3.6668,3.6603,3.6603,429600.0
2008-03-20 15:40:00,5.62,5.64,5.61,5.64,329600.0,3.6603,3.6733,3.6537,3.6733,329600.0
2008-03-20 15:45:00,5.63,5.64,5.62,5.63,586400.0,3.6668,3.6733,3.6603,3.6668,586400.0
2008-03-20 15:50:00,5.63,5.66,5.63,5.65,574400.0,3.6668,3.6863,3.6668,3.6798,574400.0
2008-03-20 15:55:00,5.64,5.64,5.63,5.64,448800.0,3.6733,3.6733,3.6668,3.6733,448800.0
2008-03-24 09:30:00,5.65,5.66,5.63,5.63,112000.0,3.6798,3.6863,3.6668,3.6668,112000.0
2008-03-24 09:35:00,5.63,5.64,5.63,5.64,157600.0,3.6668,3.6733,3.6668,3.6733,157600.0
2008-03-24 09:40:00,5.64,5.7,5.64,5.69,276800.0,3.6733,3.7124,3.6733,3.7058,276800.0
2008-03-24 09:45:00,5.69,5.7,5.67,5.68,208800.0,3.7058,3.7124,3.6928,3.6993,208800.0
2008-03-24 09:50:00,5.69,5.72,5.69,5.72,159200.0,3.7058,3.7254,3.7058,3.7254,159200.0
2008-03-24 09:55:00,5.73,5.73,5.72,5.72,372800.0,3.7319,3.7319,3.7254,3.7254,372800.0
2008-03-24 10:00:00,5.73,5.8,5.72,5.8,284000.0,3.7319,3.7775,3.7254,3.7775,284000.0
2008-03-24 10:05:00,5.79,5.8,5.77,5.78,149600.0,3.771,3.7775,3.7579,3.7645,149600.0
2008-03-24 10:10:00,5.78,5.8,5.78,5.79,112800.0,3.7645,3.7775,3.7645,3.771,112800.0
2008-03-24 10:15:00,5.79,5.79,5.77,5.78,171200.0,3.771,3.771,3.7579,3.7645,171200.0
2008-03-24 10:20:00,5.78,5.78,5.77,5.78,199200.0,3.7645,3.7645,3.7579,3.7645,199200.0
2008-03-24 10:25:00,5.78,5.79,5.77,5.77,140000.0,3.7645,3.771,3.7579,3.7579,140000.0
2008-03-24 10:30:00,5.77,5.79,5.77,5.79,132000.0,3.7579,3.771,3.7579,3.771,132000.0
2008-03-24 10:35:00,5.79,5.8,5.79,5.8,107200.0,3.771,3.7775,3.771,3.7775,107200.0
2008-03-24 10:40:00,5.8,5.81,5.8,5.81,112800.0,3.7775,3.784,3.7775,3.784,112800.0
2008-03-24 10:45:00,5.82,5.83,5.8,5.8,86400.0,3.7905,3.797,3.7775,3.7775,86400.0
2008-03-24 10:50:00,5.8,5.8,5.77,5.78,198400.0,3.7775,3.7775,3.7579,3.7645,198400.0
2008-03-24 10:55:00,5.78,5.78,5.77,5.78,312000.0,3.7645,3.7645,3.7579,3.7645,312000.0
2008-03-24 11:00:00,5.78,5.79,5.78,5.79,154400.0,3.7645,3.771,3.7645,3.771,154400.0
2008-03-24 11:05:00,5.78,5.79,5.78,5.79,107200.0,3.7645,3.771,3.7645,3.771,107200.0
2008-03-24 11:10:00,5.79,5.8,5.78,5.79,178400.0,3.771,3.7775,3.7645,3.771,178400.0
2008-03-24 11:15:00,5.79,5.79,5.78,5.78,141600.0,3.771,3.771,3.7645,3.7645,141600.0
2008-03-24 11:20:00,5.78,5.8,5.78,5.8,111200.0,3.7645,3.7775,3.7645,3.7775,111200.0
2008-03-24 11:25:00,5.8,5.82,5.8,5.81,188800.0,3.7775,3.7905,3.7775,3.784,188800.0
2008-03-24 11:30:00,5.81,5.83,5.81,5.82,149600.0,3.784,3.797,3.784,3.7905,149600.0
2008-03-24 11:35:00,5.82,5.83,5.81,5.83,90400.0,3.7905,3.797,3.784,3.797,90400.0
2008-03-24 11:40:00,5.83,5.84,5.82,5.84,203200.0,3.797,3.8035,3.7905,3.8035,203200.0
2008-03-24 11:45:00,5.84,5.85,5.84,5.84,232000.0,3.8035,3.81,3.8035,3.8035,232000.0
2008-03-24 11:50:00,5.84,5.85,5.84,5.85,188800.0,3.8035,3.81,3.8035,3.81,188800.0
2008-03-24 11:55:00,5.85,5.86,5.85,5.86,271200.0,3.81,3.8166,3.81,3.8166,271200.0
2008-03-24 12:00:00,5.86,5.86,5.84,5.84,134400.0,3.8166,3.8166,3.8035,3.8035,134400.0
2008-03-24 12:05:00,5.85,5.86,5.85,5.85,214400.0,3.81,3.8166,3.81,3.81,214400.0
2008-03-24 12:10:00,5.86,5.86,5.84,5.84,154400.0,3.8166,3.8166,3.8035,3.8035,154400.0
2008-03-24 12:15:00,5.84,5.85,5.84,5.85,149600.0,3.8035,3.81,3.8035,3.81,149600.0
2008-03-24 12:20:00,5.85,5.85,5.84,5.85,126400.0,3.81,3.81,3.8035,3.81,126400.0
2008-03-24 12:25:00,5.85,5.85,5.84,5.85,224800.0,3.81,3.81,3.8035,3.81,224800.0
2008-03-24 12:30:00,5.85,5.86,5.85,5.85,327200.0,3.81,3.8166,3.81,3.81,327200.0
2008-03-24 12:35:00,5.85,5.86,5.85,5.85,61600.0,3.81,3.8166,3.81,3.81,61600.0
2008-03-24 12:40:00,5.85,5.86,5.85,5.86,108000.0,3.81,3.8166,3.81,3.8166,108000.0
2008-03-24 12:45:00,5.86,5.86,5.85,5.86,83200.0,3.8166,3.8166,3.81,3.8166,83200.0
2008-03-24 12:50:00,5.86,5.87,5.86,5.87,333600.0,3.8166,3.8231,3.8166,3.8231,333600.0
2008-03-24 12:55:00,5.86,5.87,5.86,5.86,142400.0,3.8166,3.8231,3.8166,3.8166,142400.0
2008-03-24 13:00:00,5.86,5.87,5.86,5.87,144000.0,3.8166,3.8231,3.8166,3.8231,144000.0
2008-03-24 13:05:00,5.87,5.87,5.86,5.86,92000.0,3.8231,3.8231,3.8166,3.8166,92000.0
2008-03-24 13:10:00,5.87,5.87,5.86,5.86,252000.0,3.8231,3.8231,3.8166,3.8166,252000.0
2008-03-24 13:15:00,5.86,5.87,5.86,5.86,398400.0,3.8166,3.8231,3.8166,3.8166,398400.0
2008-03-24 13:20:00,5.86,5.87,5.86,5.86,170400.0,3.8166,3.8231,3.8166,3.8166,170400.0
2008-03-24 13:25:00,5.86,5.86,5.85,5.85,196000.0,3.8166,3.8166,3.81,3.81,196000.0
2008-03-24 13:30:00,5.85,5.85,5.84,5.84,191200.0,3.81,3.81,3.8035,3.8035,191200.0
2008-03-24 13:35:00,5.84,5.84,5.83,5.83,164000.0,3.8035,3.8035,3.797,3.797,164000.0
2008-03-24 13:40:00,5.84,5.84,5.83,5.83,141600.0,3.8035,3.8035,3.797,3.797,141600.0
2008-03-24 13:45:00,5.82,5.83,5.82,5.82,101600.0,3.7905,3.797,3.7905,3.7905,101600.0
2008-03-24 13:50:00,5.82,5.83,5.82,5.82,177600.0,3.7905,3.797,3.7905,3.7905,177600.0
2008-03-24 13:55:00,5.82,5.82,5.82,5.82,133600.0,3.7905,3.7905,3.7905,3.7905,133600.0
2008-03-24 14:00:00,5.83,5.83,5.8,5.81,144000.0,3.797,3.797,3.7775,3.784,144000.0
2008-03-24 14:05:00,5.81,5.82,5.8,5.81,201600.0,3.784,3.7905,3.7775,3.784,201600.0
2008-03-24 14:10:00,5.81,5.83,5.81,5.83,234400.0,3.784,3.797,3.784,3.797,234400.0
2008-03-24 14:15:00,5.83,5.84,5.83,5.84,284800.0,3.797,3.8035,3.797,3.8035,284800.0
2008-03-24 14:20:00,5.84,5.85,5.84,5.85,184800.0,3.8035,3.81,3.8035,3.81,184800.0
2008-03-24 14:25:00,5.85,5.86,5.84,5.86,164800.0,3.81,3.8166,3.8035,3.8166,164800.0
2008-03-24 14:30:00,5.86,5.86,5.84,5.85,237600.0,3.8166,3.8166,3.8035,3.81,237600.0
2008-03-24 14:35:00,5.85,5.86,5.84,5.86,416000.0,3.81,3.8166,3.8035,3.8166,416000.0
2008-03-24 14:40:00,5.86,5.87,5.85,5.86,368000.0,3.8166,3.8231,3.81,3.8166,368000.0
2008-03-24 14:45:00,5.86,5.88,5.86,5.86,643200.0,3.8166,3.8296,3.8166,3.8166,643200.0
2008-03-24 14:50:00,5.86,5.86,5.86,5.86,188000.0,3.8166,3.8166,3.8166,3.8166,188000.0
2008-03-24 14:55:00,5.86,5.86,5.83,5.83,207200.0,3.8166,3.8166,3.797,3.797,207200.0
2008-03-24 15:00:00,5.83,5.83,5.81,5.82,374400.0,3.797,3.797,3.784,3.7905,374400.0
2008-03-24 15:05:00,5.81,5.82,5.8,5.8,256800.0,3.784,3.7905,3.7775,3.7775,256800.0
2008-03-24 15:10:00,5.81,5.81,5.8,5.8,441600.0,3.784,3.784,3.7775,3.7775,441600.0
2008-03-24 15:15:00,5.8,5.81,5.8,5.8,296800.0,3.7775,3.784,3.7775,3.7775,296800.0
2008-03-24 15:20:00,5.8,5.81,5.79,5.8,270400.0,3.7775,3.784,3.771,3.7775,270400.0
2008-03-24 15:25:00,5.8,5.81,5.78,5.78,212000.0,3.7775,3.784,3.7645,3.7645,212000.0
2008-03-24 15:30:00,5.78,5.81,5.78,5.81,396800.0,3.7645,3.784,3.7645,3.784,396800.0
2008-03-24 15:35:00,5.81,5.81,5.79,5.81,320000.0,3.784,3.784,3.771,3.784,320000.0
2008-03-24 15:40:00,5.81,5.83,5.8,5.81,268000.0,3.784,3.797,3.7775,3.784,268000.0
2008-03-24 15:45:00,5.81,5.82,5.81,5.82,446400.0,3.784,3.7905,3.784,3.7905,446400.0
2008-03-24 15:50:00,5.82,5.83,5.81,5.82,400800.0,3.7905,3.797,3.784,3.7905,400800.0
2008-03-24 15:55:00,5.82,5.84,5.82,5.84,620000.0,3.7905,3.8035,3.7905,3.8035,620000.0
2008-03-25 09:30:00,5.86,5.87,5.78,5.78,275200.0,3.8166,3.8231,3.7645,3.7645,275200.0
2008-03-25 09:35:00,5.79,5.8,5.78,5.8,149600.0,3.771,3.7775,3.7645,3.7775,149600.0
2008-03-25 09:40:00,5.8,5.81,5.8,5.8,288800.0,3.7775,3.784,3.7775,3.7775,288800.0
2008-03-25 09:45:00,5.8,5.82,5.79,5.79,152800.0,3.7775,3.7905,3.771,3.771,152800.0
2008-03-25 09:50:00,5.79,5.79,5.75,5.75,236800.0,3.771,3.771,3.7449,3.7449,236800.0
2008-03-25 09:55:00,5.76,5.76,5.72,5.73,185600.0,3.7514,3.7514,3.7254,3.7319,185600.0
2008-03-25 10:00:00,5.73,5.77,5.71,5.75,286400.0,3.7319,3.7579,3.7189,3.7449,286400.0
2008-03-25 10:05:00,5.75,5.75,5.73,5.73,113600.0,3.7449,3.7449,3.7319,3.7319,113600.0
2008-03-25 10:10:00,5.73,5.75,5.72,5.75,172800.0,3.7319,3.7449,3.7254,3.7449,172800.0
2008-03-25 10:15:00,5.74,5.77,5.74,5.77,178400.0,3.7384,3.7579,3.7384,3.7579,178400.0
2008-03-25 10:20:00,5.77,5.77,5.75,5.75,149600.0,3.7579,3.7579,3.7449,3.7449,149600.0
2008-03-25 10:25:00,5.76,5.77,5.76,5.76,86400.0,3.7514,3.7579,3.7514,3.7514,86400.0
2008-03-25 10:30:00,5.77,5.79,5.76,5.79,138400.0,3.7579,3.771,3.7514,3.771,138400.0
2008-03-25 10:35:00,5.78,5.79,5.77,5.79,164000.0,3.7645,3.771,3.7579,3.771,164000.0
2008-03-25 10:40:00,5.79,5.83,5.79,5.82,299200.0,3.771,3.797,3.771,3.7905,299200.0
2008-03-25 10:45:00,5.83,5.84,5.81,5.83,186400.0,3.797,3.8035,3.784,3.797,186400.0
2008-03-25 10:50:00,5.83,5.84,5.81,5.83,146400.0,3.797,3.8035,3.784,3.797,146400.0
2008-03-25 10:55:00,5.83,5.85,5.83,5.84,408000.0,3.797,3.81,3.797,3.8035,408000.0
2008-03-25 11:00:00,5.85,5.86,5.84,5.85,227200.0,3.81,3.8166,3.8035,3.81,227200.0
2008-03-25 11:05:00,5.85,5.85,5.84,5.84,133600.0,3.81,3.81,3.8035,3.8035,133600.0
2008-03-25 11:10:00,5.84,5.84,5.83,5.84,106400.0,3.8035,3.8035,3.797,3.8035,106400.0
2008-03-25 11:15:00,5.84,5.85,5.82,5.82,84000.0,3.8035,3.81,3.7905,3.7905,84000.0
2008-03-25 11:20:00,5.82,5.83,5.82,5.82,123200.0,3.7905,3.797,3.7905,3.7905,123200.0
2008-03-25 11:25:00,5.82,5.84,5.82,5.83,107200.0,3.7905,3.8035,3.7905,3.797,107200.0
2008-03-25 11:30:00,5.83,5.85,5.83,5.84,144800.0,3.797,3.81,3.797,3.8035,144800.0
2008-03-25 11:35:00,5.84,5.84,5.81,5.81,132800.0,3.8035,3.8035,3.784,3.784,132800.0
2008-03-25 11:40:00,5.81,5.81,5.8,5.8,133600.0,3.784,3.784,3.7775,3.7775,133600.0
2008-03-25 11:45:00,5.8,5.8,5.76,5.76,330400.0,3.7775,3.7775,3.7514,3.7514,330400.0
2008-03-25 11:50:00,5.76,5.79,5.76,5.78,188000.0,3.7514,3.771,3.7514,3.7645,188000.0
2008-03-25 11:55:00,5.77,5.77,5.76,5.76,93600.0,3.7579,3.7579,3.7514,3.7514,93600.0
2008-03-25 12:00:00,5.76,5.79,5.76,5.78,143200.0,3.7514,3.771,3.7514,3.7645,143200.0
2008-03-25 12:05:00,5.78,5.8,5.78,5.79,100800.0,3.7645,3.7775,3.7645,3.771,100800.0
2008-03-25 12:10:00,5.79,5.79,5.77,5.78,116800.0,3.771,3.771,3.7579,3.7645,116800.0
2008-03-25 12:15:00,5.78,5.79,5.78,5.79,100800.0,3.7645,3.771,3.7645,3.771,100800.0
2008-03-25 12:20:00,5.79,5.8,5.77,5.77,88000.0,3.771,3.7775,3.7579,3.7579,88000.0
2008-03-25 12:25:00,5.77,5.8,5.77,5.8,76000.0,3.7579,3.7775,3.7579,3.7775,76000.0
2008-03-25 12:30:00,5.8,5.81,5.8,5.81,68800.0,3.7775,3.784,3.7775,3.784,68800.0
2008-03-25 12:35:00,5.8,5.81,5.79,5.81,131200.0,3.7775,3.784,3.771,3.784,131200.0
2008-03-25 12:40:00,5.81,5.81,5.8,5.81,77600.0,3.784,3.784,3.7775,3.784,77600.0
2008-03-25 12:45:00,5.81,5.81,5.8,5.81,215200.0,3.784,3.784,3.7775,3.784,215200.0
2008-03-25 12:50:00,5.81,5.82,5.81,5.81,108800.0,3.784,3.7905,3.784,3.784,108800.0
2008-03-25 12:55:00,5.81,5.82,5.79,5.79,68800.0,3.784,3.7905,3.771,3.771,68800.0
2008-03-25 13:00:00,5.79,5.8,5.78,5.78,98400.0,3.771,3.7775,3.7645,3.7645,98400.0
2008-03-25 13:05:00,5.78,5.78,5.77,5.78,78400.0,3.7645,3.7645,3.7579,3.7645,78400.0
2008-03-25 13:10:00,5.78,5.78,5.78,5.78,116000.0,3.7645,3.7645,3.7645,3.7645,116000.0
2008-03-25 13:15:00,5.78,5.79,5.77,5.78,117600.0,3.7645,3.771,3.7579,3.7645,117600.0
2008-03-25 13:20:00,5.78,5.79,5.78,5.79,105600.0,3.7645,3.771,3.7645,3.771,105600.0
2008-03-25 13:25:00,5.79,5.79,5.78,5.78,57600.0,3.771,3.771,3.7645,3.7645,57600.0
2008-03-25 13:30:00,5.78,5.79,5.77,5.78,120000.0,3.7645,3.771,3.7579,3.7645,120000.0
2008-03-25 13:35:00,5.78,5.79,5.78,5.78,96000.0,3.7645,3.771,3.7645,3.7645,96000.0
2008-03-25 13:40:00,5.78,5.79,5.77,5.79,64800.0,3.7645,3.771,3.7579,3.771,64800.0
2008-03-25 13:45:00,5.79,5.81,5.78,5.81,154400.0,3.771,3.784,3.7645,3.784,154400.0
2008-03-25 13:50:00,5.81,5.83,5.81,5.83,271200.0,3.784,3.797,3.784,3.797,271200.0
2008-03-25 13:55:00,5.83,5.83,5.82,5.83,188800.0,3.797,3.797,3.7905,3.797,188800.0
2008-03-25 14:00:00,5.83,5.83,5.82,5.83,201600.0,3.797,3.797,3.7905,3.797,201600.0
2008-03-25 14:05:00,5.83,5.83,5.82,5.83,187200.0,3.797,3.797,3.7905,3.797,187200.0
2008-03-25 14:10:00,5.83,5.83,5.82,5.82,88800.0,3.797,3.797,3.7905,3.7905,88800.0
2008-03-25 14:15:00,5.82,5.82,5.82,5.82,83200.0,3.7905,3.7905,3.7905,3.7905,83200.0
2008-03-25 14:20:00,5.82,5.83,5.82,5.83,116000.0,3.7905,3.797,3.7905,3.797,116000.0
2008-03-25 14:25:00,5.83,5.83,5.82,5.83,87200.0,3.797,3.797,3.7905,3.797,87200.0
2008-03-25 14:30:00,5.83,5.83,5.81,5.81,104000.0,3.797,3.797,3.784,3.784,104000.0
2008-03-25 14:35:00,5.81,5.82,5.81,5.82,96000.0,3.784,3.7905,3.784,3.7905,96000.0
2008-03-25 14:40:00,5.82,5.83,5.81,5.82,116800.0,3.7905,3.797,3.784,3.7905,116800.0
2008-03-25 14:45:00,5.82,5.83,5.82,5.83,118400.0,3.7905,3.797,3.7905,3.797,118400.0
2008-03-25 14:50:00,5.83,5.84,5.82,5.84,233600.0,3.797,3.8035,3.7905,3.8035,233600.0
2008-03-25 14:55:00,5.84,5.84,5.83,5.84,119200.0,3.8035,3.8035,3.797,3.8035,119200.0
2008-03-25 15:00:00,5.84,5.84,5.82,5.84,227200.0,3.8035,3.8035,3.7905,3.8035,227200.0
2008-03-25 15:05:00,5.84,5.84,5.83,5.83,222400.0,3.8035,3.8035,3.797,3.797,222400.0
2008-03-25 15:10:00,5.82,5.85,5.82,5.84,220000.0,3.7905,3.81,3.7905,3.8035,220000.0
2008-03-25 15:15:00,5.84,5.85,5.84,5.84,200800.0,3.8035,3.81,3.8035,3.8035,200800.0
2008-03-25 15:20:00,5.84,5.85,5.83,5.85,217600.0,3.8035,3.81,3.797,3.81,217600.0
2008-03-25 15:25:00,5.85,5.85,5.84,5.85,180800.0,3.81,3.81,3.8035,3.81,180800.0
2008-03-25 15:30:00,5.85,5.86,5.84,5.84,200800.0,3.81,3.8166,3.8035,3.8035,200800.0
2008-03-25 15:35:00,5.84,5.84,5.83,5.84,342400.0,3.8035,3.8035,3.797,3.8035,342400.0
2008-03-25 15:40:00,5.83,5.85,5.83,5.84,408000.0,3.797,3.81,3.797,3.8035,408000.0
2008-03-25 15:45:00,5.84,5.85,5.84,5.85,471200.0,3.8035,3.81,3.8035,3.81,471200.0
2008-03-25 15:50:00,5.85,5.87,5.84,5.86,1079200.0,3.81,3.8231,3.8035,3.8166,1079200.0
2008-03-25 15:55:00,5.86,5.87,5.85,5.87,904000.0,3.8166,3.8231,3.81,3.8231,904000.0
2008-03-26 09:30:00,5.87,5.87,5.79,5.82,120800.0,3.8231,3.8231,3.771,3.7905,120800.0
2008-03-26 09:35:00,5.82,5.82,5.73,5.74,203200.0,3.7905,3.7905,3.7319,3.7384,203200.0
2008-03-26 09:40:00,5.74,5.77,5.74,5.76,270400.0,3.7384,3.7579,3.7384,3.7514,270400.0
2008-03-26 09:45:00,5.76,5.76,5.74,5.74,277600.0,3.7514,3.7514,3.7384,3.7384,277600.0
2008-03-26 09:50:00,5.74,5.75,5.7,5.74,313600.0,3.7384,3.7449,3.7124,3.7384,313600.0
2008-03-26 09:55:00,5.74,5.74,5.72,5.74,50400.0,3.7384,3.7384,3.7254,3.7384,50400.0
2008-03-26 10:00:00,5.74,5.76,5.74,5.76,80000.0,3.7384,3.7514,3.7384,3.7514,80000.0
2008-03-26 10:05:00,5.75,5.76,5.74,5.75,150400.0,3.7449,3.7514,3.7384,3.7449,150400.0
2008-03-26 10:10:00,5.75,5.75,5.73,5.73,175200.0,3.7449,3.7449,3.7319,3.7319,175200.0
2008-03-26 10:15:00,5.73,5.74,5.73,5.74,117600.0,3.7319,3.7384,3.7319,3.7384,117600.0
2008-03-26 10:20:00,5.74,5.76,5.74,5.76,158400.0,3.7384,3.7514,3.7384,3.7514,158400.0
2008-03-26 10:25:00,5.76,5.76,5.73,5.75,161600.0,3.7514,3.7514,3.7319,3.7449,161600.0
2008-03-26 10:30:00,5.75,5.76,5.72,5.73,102400.0,3.7449,3.7514,3.7254,3.7319,102400.0
2008-03-26 10:35:00,5.73,5.73,5.72,5.72,131200.0,3.7319,3.7319,3.7254,3.7254,131200.0
2008-03-26 10:40:00,5.72,5.73,5.72,5.72,98400.0,3.7254,3.7319,3.7254,3.7254,98400.0
2008-03-26 10:45:00,5.72,5.72,5.7,5.7,137600.0,3.7254,3.7254,3.7124,3.7124,137600.0
2008-03-26 10:50:00,5.7,5.73,5.7,5.73,204800.0,3.7124,3.7319,3.7124,3.7319,204800.0
2008-03-26 10:55:00,5.73,5.75,5.73,5.75,96000.0,3.7319,3.7449,3.7319,3.7449,96000.0
2008-03-26 11:00:00,5.75,5.75,5.73,5.73,140800.0,3.7449,3.7449,3.7319,3.7319,140800.0
2008-03-26 11:05:00,5.73,5.74,5.73,5.74,65600.0,3.7319,3.7384,3.7319,3.7384,65600.0
2008-03-26 11:10:00,5.74,5.75,5.73,5.74,116800.0,3.7384,3.7449,3.7319,3.7384,116800.0
2008-03-26 11:15:00,5.74,5.75,5.74,5.75,222400.0,3.7384,3.7449,3.7384,3.7449,222400.0
2008-03-26 11:20:00,5.75,5.75,5.73,5.74,77600.0,3.7449,3.7449,3.7319,3.7384,77600.0
2008-03-26 11:25:00,5.75,5.77,5.75,5.76,160000.0,3.7449,3.7579,3.7449,3.7514,160000.0
2008-03-26 11:30:00,5.76,5.77,5.75,5.75,103200.0,3.7514,3.7579,3.7449,3.7449,103200.0
2008-03-26 11:35:00,5.74,5.75,5.74,5.75,104800.0,3.7384,3.7449,3.7384,3.7449,104800.0
2008-03-26 11:40:00,5.75,5.75,5.73,5.74,86400.0,3.7449,3.7449,3.7319,3.7384,86400.0
2008-03-26 11:45:00,5.74,5.75,5.74,5.75,80800.0,3.7384,3.7449,3.7384,3.7449,80800.0
2008-03-26 11:50:00,5.75,5.77,5.75,5.77,82400.0,3.7449,3.7579,3.7449,3.7579,82400.0
2008-03-26 11:55:00,5.77,5.78,5.77,5.77,105600.0,3.7579,3.7645,3.7579,3.7579,105600.0
2008-03-26 12:00:00,5.77,5.77,5.77,5.77,69600.0,3.7579,3.7579,3.7579,3.7579,69600.0
2008-03-26 12:05:00,5.76,5.77,5.76,5.77,67200.0,3.7514,3.7579,3.7514,3.7579,67200.0
2008-03-26 12:10:00,5.76,5.76,5.76,5.76,47200.0,3.7514,3.7514,3.7514,3.7514,47200.0
2008-03-26 12:15:00,5.76,5.76,5.75,5.76,45600.0,3.7514,3.7514,3.7449,3.7514,45600.0
2008-03-26 12:20:00,5.76,5.76,5.75,5.76,43200.0,3.7514,3.7514,3.7449,3.7514,43200.0
2008-03-26 12:25:00,5.76,5.77,5.76,5.77,76000.0,3.7514,3.7579,3.7514,3.7579,76000.0
2008-03-26 12:30:00,5.77,5.77,5.76,5.76,35200.0,3.7579,3.7579,3.7514,3.7514,35200.0
2008-03-26 12:35:00,5.76,5.77,5.76,5.77,53600.0,3.7514,3.7579,3.7514,3.7579,53600.0
2008-03-26 12:40:00,5.77,5.77,5.76,5.77,88800.0,3.7579,3.7579,3.7514,3.7579,88800.0
2008-03-26 12:45:00,5.77,5.77,5.76,5.77,69600.0,3.7579,3.7579,3.7514,3.7579,69600.0
2008-03-26 12:50:00,5.76,5.77,5.76,5.76,55200.0,3.7514,3.7579,3.7514,3.7514,55200.0
2008-03-26 12:55:00,5.76,5.77,5.76,5.77,42400.0,3.7514,3.7579,3.7514,3.7579,42400.0
2008-03-26 13:00:00,5.77,5.77,5.76,5.77,62400.0,3.7579,3.7579,3.7514,3.7579,62400.0
2008-03-26 13:05:00,5.77,5.77,5.76,5.77,86400.0,3.7579,3.7579,3.7514,3.7579,86400.0
2008-03-26 13:10:00,5.76,5.78,5.76,5.78,68800.0,3.7514,3.7645,3.7514,3.7645,68800.0
2008-03-26 13:15:00,5.78,5.78,5.77,5.77,40000.0,3.7645,3.7645,3.7579,3.7579,40000.0
2008-03-26 13:20:00,5.77,5.78,5.76,5.77,73600.0,3.7579,3.7645,3.7514,3.7579,73600.0
2008-03-26 13:25:00,5.77,5.77,5.77,5.77,42400.0,3.7579,3.7579,3.7579,3.7579,42400.0
2008-03-26 13:30:00,5.77,5.77,5.75,5.75,84800.0,3.7579,3.7579,3.7449,3.7449,84800.0
2008-03-26 13:35:00,5.75,5.75,5.74,5.75,41600.0,3.7449,3.7449,3.7384,3.7449,41600.0
2008-03-26 13:40:00,5.75,5.75,5.74,5.74,76000.0,3.7449,3.7449,3.7384,3.7384,76000.0
2008-03-26 13:45:00,5.74,5.75,5.74,5.75,47200.0,3.7384,3.7449,3.7384,3.7449,47200.0
2008-03-26 13:50:00,5.75,5.75,5.75,5.75,65600.0,3.7449,3.7449,3.7449,3.7449,65600.0
2008-03-26 13:55:00,5.75,5.75,5.75,5.75,78400.0,3.7449,3.7449,3.7449,3.7449,78400.0
2008-03-26 14:00:00,5.75,5.75,5.74,5.74,103200.0,3.7449,3.7449,3.7384,3.7384,103200.0
2008-03-26 14:05:00,5.74,5.76,5.74,5.76,136800.0,3.7384,3.7514,3.7384,3.7514,136800.0
2008-03-26 14:10:00,5.76,5.77,5.76,5.77,80800.0,3.7514,3.7579,3.7514,3.7579,80800.0
2008-03-26 14:15:00,5.77,5.77,5.76,5.76,88800.0,3.7579,3.7579,3.7514,3.7514,88800.0
2008-03-26 14:20:00,5.76,5.76,5.75,5.76,108800.0,3.7514,3.7514,3.7449,3.7514,108800.0
2008-03-26 14:25:00,5.77,5.78,5.76,5.77,84000.0,3.7579,3.7645,3.7514,3.7579,84000.0
2008-03-26 14:30:00,5.77,5.79,5.77,5.79,159200.0,3.7579,3.771,3.7579,3.771,159200.0
2008-03-26 14:35:00,5.79,5.8,5.79,5.79,129600.0,3.771,3.7775,3.771,3.771,129600.0
2008-03-26 14:40:00,5.79,5.79,5.78,5.79,39200.0,3.771,3.771,3.7645,3.771,39200.0
2008-03-26 14:45:00,5.78,5.8,5.78,5.8,81600.0,3.7645,3.7775,3.7645,3.7775,81600.0
2008-03-26 14:50:00,5.8,5.8,5.79,5.8,77600.0,3.7775,3.7775,3.771,3.7775,77600.0
2008-03-26 14:55:00,5.8,5.82,5.79,5.82,161600.0,3.7775,3.7905,3.771,3.7905,161600.0
2008-03-26 15:00:00,5.82,5.83,5.81,5.81,187200.0,3.7905,3.797,3.784,3.784,187200.0
2008-03-26 15:05:00,5.81,5.81,5.79,5.81,158400.0,3.784,3.784,3.771,3.784,158400.0
2008-03-26 15:10:00,5.81,5.81,5.79,5.79,186400.0,3.784,3.784,3.771,3.771,186400.0
2008-03-26 15:15:00,5.79,5.79,5.78,5.78,437600.0,3.771,3.771,3.7645,3.7645,437600.0
2008-03-26 15:20:00,5.78,5.79,5.78,5.78,607200.0,3.7645,3.771,3.7645,3.7645,607200.0
2008-03-26 15:25:00,5.78,5.78,5.76,5.77,292000.0,3.7645,3.7645,3.7514,3.7579,292000.0
2008-03-26 15:30:00,5.77,5.77,5.75,5.76,586400.0,3.7579,3.7579,3.7449,3.7514,586400.0
2008-03-26 15:35:00,5.76,5.77,5.76,5.76,227200.0,3.7514,3.7579,3.7514,3.7514,227200.0
2008-03-26 15:40:00,5.76,5.77,5.76,5.77,248800.0,3.7514,3.7579,3.7514,3.7579,248800.0
2008-03-26 15:45:00,5.77,5.79,5.77,5.79,232800.0,3.7579,3.771,3.7579,3.771,232800.0
2008-03-26 15:50:00,5.79,5.8,5.78,5.79,350400.0,3.771,3.7775,3.7645,3.771,350400.0
2008-03-26 15:55:00,5.79,5.8,5.78,5.78,418400.0,3.771,3.7775,3.7645,3.7645,418400.0
2008-03-27 09:30:00,5.74,5.82,5.73,5.82,121600.0,3.7384,3.7905,3.7319,3.7905,121600.0
2008-03-27 09:35:00,5.8,5.81,5.76,5.78,131200.0,3.7775,3.784,3.7514,3.7645,131200.0
2008-03-27 09:40:00,5.77,5.79,5.76,5.79,91200.0,3.7579,3.771,3.7514,3.771,91200.0
2008-03-27 09:45:00,5.78,5.78,5.76,5.76,92800.0,3.7645,3.7645,3.7514,3.7514,92800.0
2008-03-27 09:50:00,5.77,5.77,5.72,5.73,190400.0,3.7579,3.7579,3.7254,3.7319,190400.0
2008-03-27 09:55:00,5.73,5.74,5.73,5.74,248000.0,3.7319,3.7384,3.7319,3.7384,248000.0
2008-03-27 10:00:00,5.74,5.74,5.73,5.73,144800.0,3.7384,3.7384,3.7319,3.7319,144800.0
2008-03-27 10:05:00,5.73,5.75,5.72,5.74,135200.0,3.7319,3.7449,3.7254,3.7384,135200.0
2008-03-27 10:10:00,5.74,5.77,5.74,5.77,125600.0,3.7384,3.7579,3.7384,3.7579,125600.0
2008-03-27 10:15:00,5.77,5.78,5.76,5.76,76000.0,3.7579,3.7645,3.7514,3.7514,76000.0
2008-03-27 10:20:00,5.76,5.77,5.74,5.76,103200.0,3.7514,3.7579,3.7384,3.7514,103200.0
2008-03-27 10:25:00,5.76,5.78,5.75,5.76,64000.0,3.7514,3.7645,3.7449,3.7514,64000.0
2008-03-27 10:30:00,5.75,5.76,5.73,5.73,80000.0,3.7449,3.7514,3.7319,3.7319,80000.0
2008-03-27 10:35:00,5.73,5.76,5.72,5.76,81600.0,3.7319,3.7514,3.7254,3.7514,81600.0
2008-03-27 10:40:00,5.76,5.77,5.75,5.75,100800.0,3.7514,3.7579,3.7449,3.7449,100800.0
2008-03-27 10:45:00,5.75,5.75,5.73,5.73,64800.0,3.7449,3.7449,3.7319,3.7319,64800.0
2008-03-27 10:50:00,5.73,5.77,5.73,5.77,101600.0,3.7319,3.7579,3.7319,3.7579,101600.0
2008-03-27 10:55:00,5.77,5.77,5.75,5.75,44000.0,3.7579,3.7579,3.7449,3.7449,44000.0
2008-03-27 11:00:00,5.75,5.77,5.75,5.76,65600.0,3.7449,3.7579,3.7449,3.7514,65600.0
2008-03-27 11:05:00,5.76,5.77,5.75,5.76,160000.0,3.7514,3.7579,3.7449,3.7514,160000.0
2008-03-27 11:10:00,5.75,5.77,5.75,5.76,217600.0,3.7449,3.7579,3.7449,3.7514,217600.0
2008-03-27 11:15:00,5.76,5.79,5.76,5.78,108800.0,3.7514,3.771,3.7514,3.7645,108800.0
2008-03-27 11:20:00,5.78,5.79,5.77,5.77,123200.0,3.7645,3.771,3.7579,3.7579,123200.0
2008-03-27 11:25:00,5.77,5.77,5.76,5.77,74400.0,3.7579,3.7579,3.7514,3.7579,74400.0
2008-03-27 11:30:00,5.77,5.78,5.76,5.78,51200.0,3.7579,3.7645,3.7514,3.7645,51200.0
2008-03-27 11:35:00,5.78,5.79,5.78,5.78,78400.0,3.7645,3.771,3.7645,3.7645,78400.0
2008-03-27 11:40:00,5.78,5.8,5.78,5.8,76000.0,3.7645,3.7775,3.7645,3.7775,76000.0
2008-03-27 11:45:00,5.81,5.84,5.81,5.83,263200.0,3.784,3.8035,3.784,3.797,263200.0
2008-03-27 11:50:00,5.83,5.83,5.82,5.82,31200.0,3.797,3.797,3.7905,3.7905,31200.0
2008-03-27 11:55:00,5.82,5.82,5.8,5.81,52000.0,3.7905,3.7905,3.7775,3.784,52000.0
2008-03-27 12:00:00,5.81,5.81,5.79,5.8,131200.0,3.784,3.784,3.771,3.7775,131200.0
2008-03-27 12:05:00,5.79,5.81,5.79,5.8,95200.0,3.771,3.784,3.771,3.7775,95200.0
2008-03-27 12:10:00,5.8,5.83,5.8,5.83,81600.0,3.7775,3.797,3.7775,3.797,81600.0
2008-03-27 12:15:00,5.83,5.83,5.82,5.82,44000.0,3.797,3.797,3.7905,3.7905,44000.0
2008-03-27 12:20:00,5.82,5.83,5.81,5.81,74400.0,3.7905,3.797,3.784,3.784,74400.0
2008-03-27 12:25:00,5.81,5.84,5.81,5.83,62400.0,3.784,3.8035,3.784,3.797,62400.0
2008-03-27 12:30:00,5.84,5.86,5.84,5.86,80800.0,3.8035,3.8166,3.8035,3.8166,80800.0
2008-03-27 12:35:00,5.85,5.86,5.83,5.83,164800.0,3.81,3.8166,3.797,3.797,164800.0
2008-03-27 12:40:00,5.83,5.83,5.82,5.83,79200.0,3.797,3.797,3.7905,3.797,79200.0
2008-03-27 12:45:00,5.83,5.83,5.81,5.81,67200.0,3.797,3.797,3.784,3.784,67200.0
2008-03-27 12:50:00,5.81,5.81,5.8,5.8,68800.0,3.784,3.784,3.7775,3.7775,68800.0
2008-03-27 12:55:00,5.8,5.8,5.79,5.79,61600.0,3.7775,3.7775,3.771,3.771,61600.0
2008-03-27 13:00:00,5.79,5.79,5.78,5.79,71200.0,3.771,3.771,3.7645,3.771,71200.0
2008-03-27 13:05:00,5.78,5.81,5.78,5.81,91200.0,3.7645,3.784,3.7645,3.784,91200.0
2008-03-27 13:10:00,5.8,5.8,5.8,5.8,55200.0,3.7775,3.7775,3.7775,3.7775,55200.0
2008-03-27 13:15:00,5.8,5.81,5.79,5.8,48800.0,3.7775,3.784,3.771,3.7775,48800.0
2008-03-27 13:20:00,5.79,5.79,5.78,5.78,164000.0,3.771,3.771,3.7645,3.7645,164000.0
2008-03-27 13:25:00,5.78,5.78,5.78,5.78,35200.0,3.7645,3.7645,3.7645,3.7645,35200.0
2008-03-27 13:30:00,5.78,5.78,5.77,5.77,106400.0,3.7645,3.7645,3.7579,3.7579,106400.0
2008-03-27 13:35:00,5.77,5.77,5.76,5.77,85600.0,3.7579,3.7579,3.7514,3.7579,85600.0
2008-03-27 13:40:00,5.77,5.77,5.75,5.76,93600.0,3.7579,3.7579,3.7449,3.7514,93600.0
2008-03-27 13:45:00,5.76,5.76,5.75,5.76,59200.0,3.7514,3.7514,3.7449,3.7514,59200.0
2008-03-27 13:50:00,5.76,5.77,5.76,5.77,65600.0,3.7514,3.7579,3.7514,3.7579,65600.0
2008-03-27 13:55:00,5.77,5.77,5.76,5.76,49600.0,3.7579,3.7579,3.7514,3.7514,49600.0
2008-03-27 14:00:00,5.76,5.76,5.74,5.74,76800.0,3.7514,3.7514,3.7384,3.7384,76800.0
2008-03-27 14:05:00,5.74,5.75,5.73,5.75,114400.0,3.7384,3.7449,3.7319,3.7449,114400.0
2008-03-27 14:10:00,5.75,5.77,5.75,5.76,66400.0,3.7449,3.7579,3.7449,3.7514,66400.0
2008-03-27 14:15:00,5.76,5.77,5.75,5.75,136800.0,3.7514,3.7579,3.7449,3.7449,136800.0
2008-03-27 14:20:00,5.75,5.77,5.74,5.77,92800.0,3.7449,3.7579,3.7384,3.7579,92800.0
2008-03-27 14:25:00,5.77,5.78,5.77,5.78,72800.0,3.7579,3.7645,3.7579,3.7645,72800.0
2008-03-27 14:30:00,5.78,5.78,5.78,5.78,63200.0,3.7645,3.7645,3.7645,3.7645,63200.0
2008-03-27 14:35:00,5.78,5.8,5.78,5.8,120800.0,3.7645,3.7775,3.7645,3.7775,120800.0
2008-03-27 14:40:00,5.8,5.8,5.78,5.78,97600.0,3.7775,3.7775,3.7645,3.7645,97600.0
2008-03-27 14:45:00,5.78,5.79,5.78,5.79,84000.0,3.7645,3.771,3.7645,3.771,84000.0
2008-03-27 14:50:00,5.79,5.8,5.78,5.78,80800.0,3.771,3.7775,3.7645,3.7645,80800.0
2008-03-27 14:55:00,5.78,5.78,5.77,5.78,117600.0,3.7645,3.7645,3.7579,3.7645,117600.0
2008-03-27 15:00:00,5.77,5.79,5.77,5.78,115200.0,3.7579,3.771,3.7579,3.7645,115200.0
2008-03-27 15:05:00,5.78,5.78,5.77,5.78,124800.0,3.7645,3.7645,3.7579,3.7645,124800.0
2008-03-27 15:10:00,5.77,5.78,5.77,5.77,281600.0,3.7579,3.7645,3.7579,3.7579,281600.0
2008-03-27 15:15:00,5.77,5.77,5.76,5.77,103200.0,3.7579,3.7579,3.7514,3.7579,103200.0
2008-03-27 15:20:00,5.76,5.77,5.75,5.75,165600.0,3.7514,3.7579,3.7449,3.7449,165600.0
2008-03-27 15:25:00,5.75,5.77,5.75,5.77,122400.0,3.7449,3.7579,3.7449,3.7579,122400.0
2008-03-27 15:30:00,5.77,5.77,5.75,5.75,166400.0,3.7579,3.7579,3.7449,3.7449,166400.0
2008-03-27 15:35:00,5.75,5.75,5.72,5.72,267200.0,3.7449,3.7449,3.7254,3.7254,267200.0
2008-03-27 15:40:00,5.72,5.73,5.71,5.72,487200.0,3.7254,3.7319,3.7189,3.7254,487200.0
2008-03-27 15:45:00,5.71,5.73,5.71,5.72,353600.0,3.7189,3.7319,3.7189,3.7254,353600.0
2008-03-27 15:50:00,5.72,5.72,5.71,5.72,459200.0,3.7254,3.7254,3.7189,3.7254,459200.0
2008-03-27 15:55:00,5.72,5.73,5.71,5.71,415200.0,3.7254,3.7319,3.7189,3.7189,415200.0
2008-03-28 09:30:00,5.8,5.8,5.74,5.75,150400.0,3.7775,3.7775,3.7384,3.7449,150400.0
2008-03-28 09:35:00,5.74,5.75,5.73,5.73,88800.0,3.7384,3.7449,3.7319,3.7319,88800.0
2008-03-28 09:40:00,5.73,5.74,5.72,5.73,100000.0,3.7319,3.7384,3.7254,3.7319,100000.0
2008-03-28 09:45:00,5.74,5.75,5.73,5.74,141600.0,3.7384,3.7449,3.7319,3.7384,141600.0
2008-03-28 09:50:00,5.74,5.75,5.73,5.74,156000.0,3.7384,3.7449,3.7319,3.7384,156000.0
2008-03-28 09:55:00,5.74,5.75,5.73,5.73,158400.0,3.7384,3.7449,3.7319,3.7319,158400.0
2008-03-28 10:00:00,5.72,5.74,5.72,5.73,215200.0,3.7254,3.7384,3.7254,3.7319,215200.0
2008-03-28 10:05:00,5.73,5.74,5.71,5.73,200000.0,3.7319,3.7384,3.7189,3.7319,200000.0
2008-03-28 10:10:00,5.73,5.73,5.72,5.73,116800.0,3.7319,3.7319,3.7254,3.7319,116800.0
2008-03-28 10:15:00,5.72,5.74,5.72,5.73,82400.0,3.7254,3.7384,3.7254,3.7319,82400.0
2008-03-28 10:20:00,5.74,5.74,5.73,5.74,95200.0,3.7384,3.7384,3.7319,3.7384,95200.0
2008-03-28 10:25:00,5.75,5.75,5.74,5.75,86400.0,3.7449,3.7449,3.7384,3.7449,86400.0
2008-03-28 10:30:00,5.75,5.75,5.74,5.74,113600.0,3.7449,3.7449,3.7384,3.7384,113600.0
2008-03-28 10:35:00,5.75,5.75,5.72,5.72,96800.0,3.7449,3.7449,3.7254,3.7254,96800.0
2008-03-28 10:40:00,5.72,5.73,5.72,5.73,88800.0,3.7254,3.7319,3.7254,3.7319,88800.0
2008-03-28 10:45:00,5.73,5.73,5.72,5.73,68000.0,3.7319,3.7319,3.7254,3.7319,68000.0
2008-03-28 10:50:00,5.73,5.75,5.73,5.75,92000.0,3.7319,3.7449,3.7319,3.7449,92000.0
2008-03-28 10:55:00,5.75,5.75,5.73,5.74,48800.0,3.7449,3.7449,3.7319,3.7384,48800.0
2008-03-28 11:00:00,5.75,5.75,5.74,5.75,80000.0,3.7449,3.7449,3.7384,3.7449,80000.0
2008-03-28 11:05:00,5.75,5.76,5.74,5.74,63200.0,3.7449,3.7514,3.7384,3.7384,63200.0
2008-03-28 11:10:00,5.74,5.75,5.74,5.75,88800.0,3.7384,3.7449,3.7384,3.7449,88800.0
2008-03-28 11:15:00,5.75,5.77,5.75,5.76,82400.0,3.7449,3.7579,3.7449,3.7514,82400.0
2008-03-28 11:20:00,5.75,5.78,5.75,5.78,80800.0,3.7449,3.7645,3.7449,3.7645,80800.0
2008-03-28 11:25:00,5.78,5.78,5.77,5.78,65600.0,3.7645,3.7645,3.7579,3.7645,65600.0
2008-03-28 11:30:00,5.78,5.78,5.77,5.78,104000.0,3.7645,3.7645,3.7579,3.7645,104000.0
2008-03-28 11:35:00,5.78,5.78,5.77,5.77,88800.0,3.7645,3.7645,3.7579,3.7579,88800.0
2008-03-28 11:40:00,5.77,5.77,5.76,5.76,84000.0,3.7579,3.7579,3.7514,3.7514,84000.0
2008-03-28 11:45:00,5.76,5.76,5.75,5.75,183200.0,3.7514,3.7514,3.7449,3.7449,183200.0
2008-03-28 11:50:00,5.75,5.75,5.74,5.75,127200.0,3.7449,3.7449,3.7384,3.7449,127200.0
2008-03-28 11:55:00,5.75,5.75,5.74,5.75,135200.0,3.7449,3.7449,3.7384,3.7449,135200.0
2008-03-28 12:00:00,5.75,5.75,5.74,5.75,84000.0,3.7449,3.7449,3.7384,3.7449,84000.0
2008-03-28 12:05:00,5.75,5.76,5.74,5.75,78400.0,3.7449,3.7514,3.7384,3.7449,78400.0
2008-03-28 12:10:00,5.75,5.75,5.74,5.75,64000.0,3.7449,3.7449,3.7384,3.7449,64000.0
2008-03-28 12:15:00,5.75,5.75,5.74,5.75,47200.0,3.7449,3.7449,3.7384,3.7449,47200.0
2008-03-28 12:20:00,5.74,5.75,5.74,5.75,44000.0,3.7384,3.7449,3.7384,3.7449,44000.0
2008-03-28 12:25:00,5.75,5.75,5.75,5.75,69600.0,3.7449,3.7449,3.7449,3.7449,69600.0
2008-03-28 12:30:00,5.75,5.75,5.75,5.75,80000.0,3.7449,3.7449,3.7449,3.7449,80000.0
2008-03-28 12:35:00,5.75,5.75,5.74,5.74,63200.0,3.7449,3.7449,3.7384,3.7384,63200.0
2008-03-28 12:40:00,5.74,5.75,5.73,5.73,107200.0,3.7384,3.7449,3.7319,3.7319,107200.0
2008-03-28 12:45:00,5.73,5.74,5.72,5.72,107200.0,3.7319,3.7384,3.7254,3.7254,107200.0
2008-03-28 12:50:00,5.73,5.74,5.73,5.73,60000.0,3.7319,3.7384,3.7319,3.7319,60000.0
2008-03-28 12:55:00,5.73,5.73,5.72,5.73,79200.0,3.7319,3.7319,3.7254,3.7319,79200.0
2008-03-28 13:00:00,5.73,5.74,5.72,5.74,49600.0,3.7319,3.7384,3.7254,3.7384,49600.0
2008-03-28 13:05:00,5.74,5.75,5.73,5.73,47200.0,3.7384,3.7449,3.7319,3.7319,47200.0
2008-03-28 13:10:00,5.74,5.75,5.73,5.75,31200.0,3.7384,3.7449,3.7319,3.7449,31200.0
2008-03-28 13:15:00,5.74,5.75,5.74,5.75,36800.0,3.7384,3.7449,3.7384,3.7449,36800.0
2008-03-28 13:20:00,5.75,5.75,5.74,5.75,94400.0,3.7449,3.7449,3.7384,3.7449,94400.0
2008-03-28 13:25:00,5.75,5.75,5.74,5.75,32800.0,3.7449,3.7449,3.7384,3.7449,32800.0
2008-03-28 13:30:00,5.75,5.75,5.73,5.73,61600.0,3.7449,3.7449,3.7319,3.7319,61600.0
2008-03-28 13:35:00,5.73,5.74,5.72,5.73,61600.0,3.7319,3.7384,3.7254,3.7319,61600.0
2008-03-28 13:40:00,5.74,5.74,5.72,5.72,181600.0,3.7384,3.7384,3.7254,3.7254,181600.0
2008-03-28 13:45:00,5.72,5.73,5.72,5.72,116000.0,3.7254,3.7319,3.7254,3.7254,116000.0
2008-03-28 13:50:00,5.72,5.73,5.72,5.73,86400.0,3.7254,3.7319,3.7254,3.7319,86400.0
2008-03-28 13:55:00,5.72,5.73,5.71,5.72,58400.0,3.7254,3.7319,3.7189,3.7254,58400.0
2008-03-28 14:00:00,5.72,5.72,5.71,5.72,44000.0,3.7254,3.7254,3.7189,3.7254,44000.0
2008-03-28 14:05:00,5.72,5.73,5.72,5.72,62400.0,3.7254,3.7319,3.7254,3.7254,62400.0
2008-03-28 14:10:00,5.72,5.72,5.71,5.72,60000.0,3.7254,3.7254,3.7189,3.7254,60000.0
2008-03-28 14:15:00,5.72,5.72,5.71,5.72,105600.0,3.7254,3.7254,3.7189,3.7254,105600.0
2008-03-28 14:20:00,5.72,5.72,5.7,5.71,76800.0,3.7254,3.7254,3.7124,3.7189,76800.0
2008-03-28 14:25:00,5.71,5.71,5.7,5.7,51200.0,3.7189,3.7189,3.7124,3.7124,51200.0
2008-03-28 14:30:00,5.7,5.71,5.7,5.7,68000.0,3.7124,3.7189,3.7124,3.7124,68000.0
2008-03-28 14:35:00,5.71,5.71,5.69,5.69,97600.0,3.7189,3.7189,3.7058,3.7058,97600.0
2008-03-28 14:40:00,5.69,5.7,5.69,5.7,98400.0,3.7058,3.7124,3.7058,3.7124,98400.0
2008-03-28 14:45:00,5.7,5.71,5.69,5.71,61600.0,3.7124,3.7189,3.7058,3.7189,61600.0
2008-03-28 14:50:00,5.71,5.71,5.71,5.71,81600.0,3.7189,3.7189,3.7189,3.7189,81600.0
2008-03-28 14:55:00,5.71,5.73,5.71,5.73,196800.0,3.7189,3.7319,3.7189,3.7319,196800.0
2008-03-28 15:00:00,5.73,5.73,5.71,5.72,129600.0,3.7319,3.7319,3.7189,3.7254,129600.0
2008-03-28 15:05:00,5.71,5.71,5.7,5.7,80000.0,3.7189,3.7189,3.7124,3.7124,80000.0
2008-03-28 15:10:00,5.7,5.71,5.7,5.71,80800.0,3.7124,3.7189,3.7124,3.7189,80800.0
2008-03-28 15:15:00,5.71,5.71,5.69,5.69,184000.0,3.7189,3.7189,3.7058,3.7058,184000.0
2008-03-28 15:20:00,5.7,5.71,5.7,5.71,143200.0,3.7124,3.7189,3.7124,3.7189,143200.0
2008-03-28 15:25:00,5.71,5.72,5.7,5.71,136800.0,3.7189,3.7254,3.7124,3.7189,136800.0
2008-03-28 15:30:00,5.71,5.71,5.7,5.71,217600.0,3.7189,3.7189,3.7124,3.7189,217600.0
2008-03-28 15:35:00,5.71,5.72,5.71,5.71,84800.0,3.7189,3.7254,3.7189,3.7189,84800.0
2008-03-28 15:40:00,5.71,5.72,5.7,5.71,184800.0,3.7189,3.7254,3.7124,3.7189,184800.0
2008-03-28 15:45:00,5.7,5.71,5.7,5.7,292000.0,3.7124,3.7189,3.7124,3.7124,292000.0
2008-03-28 15:50:00,5.7,5.72,5.7,5.72,352000.0,3.7124,3.7254,3.7124,3.7254,352000.0
2008-03-28 15:55:00,5.72,5.72,5.71,5.72,396000.0,3.7254,3.7254,3.7189,3.7254,396000.0
2008-03-31 09:30:00,5.72,5.72,5.68,5.69,112800.0,3.7254,3.7254,3.6993,3.7058,112800.0
2008-03-31 09:35:00,5.7,5.7,5.64,5.65,177600.0,3.7124,3.7124,3.6733,3.6798,177600.0
2008-03-31 09:40:00,5.65,5.7,5.65,5.7,507200.0,3.6798,3.7124,3.6798,3.7124,507200.0
2008-03-31 09:45:00,5.7,5.71,5.7,5.71,385600.0,3.7124,3.7189,3.7124,3.7189,385600.0
2008-03-31 09:50:00,5.71,5.77,5.71,5.77,285600.0,3.7189,3.7579,3.7189,3.7579,285600.0
2008-03-31 09:55:00,5.76,5.76,5.72,5.72,511200.0,3.7514,3.7514,3.7254,3.7254,511200.0
2008-03-31 10:00:00,5.73,5.73,5.68,5.68,160800.0,3.7319,3.7319,3.6993,3.6993,160800.0
2008-03-31 10:05:00,5.68,5.68,5.67,5.67,156000.0,3.6993,3.6993,3.6928,3.6928,156000.0
2008-03-31 10:10:00,5.67,5.67,5.65,5.66,176800.0,3.6928,3.6928,3.6798,3.6863,176800.0
2008-03-31 10:15:00,5.66,5.66,5.61,5.64,297600.0,3.6863,3.6863,3.6537,3.6733,297600.0
2008-03-31 10:20:00,5.64,5.65,5.61,5.61,122400.0,3.6733,3.6798,3.6537,3.6537,122400.0
2008-03-31 10:25:00,5.62,5.62,5.59,5.59,162400.0,3.6603,3.6603,3.6407,3.6407,162400.0
2008-03-31 10:30:00,5.59,5.62,5.59,5.61,120000.0,3.6407,3.6603,3.6407,3.6537,120000.0
2008-03-31 10:35:00,5.61,5.64,5.6,5.64,109600.0,3.6537,3.6733,3.6472,3.6733,109600.0
2008-03-31 10:40:00,5.65,5.65,5.62,5.64,124000.0,3.6798,3.6798,3.6603,3.6733,124000.0
2008-03-31 10:45:00,5.64,5.64,5.63,5.64,100000.0,3.6733,3.6733,3.6668,3.6733,100000.0
2008-03-31 10:50:00,5.64,5.67,5.64,5.67,125600.0,3.6733,3.6928,3.6733,3.6928,125600.0
2008-03-31 10:55:00,5.67,5.67,5.66,5.67,80800.0,3.6928,3.6928,3.6863,3.6928,80800.0
2008-03-31 11:00:00,5.67,5.68,5.66,5.68,302400.0,3.6928,3.6993,3.6863,3.6993,302400.0
2008-03-31 11:05:00,5.68,5.69,5.67,5.67,149600.0,3.6993,3.7058,3.6928,3.6928,149600.0
2008-03-31 11:10:00,5.67,5.67,5.66,5.67,60800.0,3.6928,3.6928,3.6863,3.6928,60800.0
2008-03-31 11:15:00,5.66,5.67,5.64,5.64,159200.0,3.6863,3.6928,3.6733,3.6733,159200.0
2008-03-31 11:20:00,5.64,5.65,5.63,5.64,118400.0,3.6733,3.6798,3.6668,3.6733,118400.0
2008-03-31 11:25:00,5.64,5.64,5.63,5.64,158400.0,3.6733,3.6733,3.6668,3.6733,158400.0
2008-03-31 11:30:00,5.64,5.67,5.64,5.67,80800.0,3.6733,3.6928,3.6733,3.6928,80800.0
2008-03-31 11:35:00,5.67,5.67,5.66,5.66,136000.0,3.6928,3.6928,3.6863,3.6863,136000.0
2008-03-31 11:40:00,5.66,5.67,5.66,5.67,136000.0,3.6863,3.6928,3.6863,3.6928,136000.0
2008-03-31 11:45:00,5.66,5.67,5.66,5.67,116800.0,3.6863,3.6928,3.6863,3.6928,116800.0
2008-03-31 11:50:00,5.67,5.67,5.66,5.67,153600.0,3.6928,3.6928,3.6863,3.6928,153600.0
2008-03-31 11:55:00,5.67,5.67,5.66,5.67,120000.0,3.6928,3.6928,3.6863,3.6928,120000.0
2008-03-31 12:00:00,5.67,5.67,5.66,5.67,121600.0,3.6928,3.6928,3.6863,3.6928,121600.0
2008-03-31 12:05:00,5.67,5.68,5.66,5.68,91200.0,3.6928,3.6993,3.6863,3.6993,91200.0
2008-03-31 12:10:00,5.68,5.68,5.67,5.67,71200.0,3.6993,3.6993,3.6928,3.6928,71200.0
2008-03-31 12:15:00,5.67,5.67,5.67,5.67,100000.0,3.6928,3.6928,3.6928,3.6928,100000.0
2008-03-31 12:20:00,5.67,5.68,5.66,5.68,104000.0,3.6928,3.6993,3.6863,3.6993,104000.0
2008-03-31 12:25:00,5.68,5.68,5.67,5.67,336000.0,3.6993,3.6993,3.6928,3.6928,336000.0
2008-03-31 12:30:00,5.67,5.68,5.67,5.68,188000.0,3.6928,3.6993,3.6928,3.6993,188000.0
2008-03-31 12:35:00,5.68,5.69,5.67,5.69,144800.0,3.6993,3.7058,3.6928,3.7058,144800.0
2008-03-31 12:40:00,5.69,5.69,5.68,5.68,83200.0,3.7058,3.7058,3.6993,3.6993,83200.0
2008-03-31 12:45:00,5.68,5.69,5.68,5.68,151200.0,3.6993,3.7058,3.6993,3.6993,151200.0
2008-03-31 12:50:00,5.68,5.68,5.68,5.68,142400.0,3.6993,3.6993,3.6993,3.6993,142400.0
2008-03-31 12:55:00,5.68,5.69,5.68,5.68,184800.0,3.6993,3.7058,3.6993,3.6993,184800.0
2008-03-31 13:00:00,5.68,5.68,5.67,5.68,272800.0,3.6993,3.6993,3.6928,3.6993,272800.0
2008-03-31 13:05:00,5.68,5.69,5.67,5.69,160000.0,3.6993,3.7058,3.6928,3.7058,160000.0
2008-03-31 13:10:00,5.69,5.69,5.68,5.69,96800.0,3.7058,3.7058,3.6993,3.7058,96800.0
2008-03-31 13:15:00,5.69,5.7,5.69,5.7,59200.0,3.7058,3.7124,3.7058,3.7124,59200.0
2008-03-31 13:20:00,5.7,5.71,5.69,5.71,116800.0,3.7124,3.7189,3.7058,3.7189,116800.0
2008-03-31 13:25:00,5.71,5.71,5.7,5.71,92800.0,3.7189,3.7189,3.7124,3.7189,92800.0
2008-03-31 13:30:00,5.71,5.72,5.71,5.72,229600.0,3.7189,3.7254,3.7189,3.7254,229600.0
2008-03-31 13:35:00,5.72,5.73,5.72,5.72,85600.0,3.7254,3.7319,3.7254,3.7254,85600.0
2008-03-31 13:40:00,5.73,5.73,5.71,5.72,154400.0,3.7319,3.7319,3.7189,3.7254,154400.0
2008-03-31 13:45:00,5.72,5.73,5.71,5.73,72000.0,3.7254,3.7319,3.7189,3.7319,72000.0
2008-03-31 13:50:00,5.73,5.74,5.73,5.74,86400.0,3.7319,3.7384,3.7319,3.7384,86400.0
2008-03-31 13:55:00,5.74,5.75,5.73,5.74,136800.0,3.7384,3.7449,3.7319,3.7384,136800.0
2008-03-31 14:00:00,5.73,5.74,5.71,5.71,97600.0,3.7319,3.7384,3.7189,3.7189,97600.0
2008-03-31 14:05:00,5.71,5.71,5.71,5.71,72800.0,3.7189,3.7189,3.7189,3.7189,72800.0
2008-03-31 14:10:00,5.71,5.72,5.71,5.72,58400.0,3.7189,3.7254,3.7189,3.7254,58400.0
2008-03-31 14:15:00,5.72,5.72,5.7,5.7,89600.0,3.7254,3.7254,3.7124,3.7124,89600.0
2008-03-31 14:20:00,5.7,5.71,5.7,5.71,72000.0,3.7124,3.7189,3.7124,3.7189,72000.0
2008-03-31 14:25:00,5.71,5.73,5.71,5.72,83200.0,3.7189,3.7319,3.7189,3.7254,83200.0
2008-03-31 14:30:00,5.73,5.74,5.72,5.74,93600.0,3.7319,3.7384,3.7254,3.7384,93600.0
2008-03-31 14:35:00,5.74,5.74,5.72,5.73,93600.0,3.7384,3.7384,3.7254,3.7319,93600.0
2008-03-31 14:40:00,5.73,5.73,5.71,5.71,88000.0,3.7319,3.7319,3.7189,3.7189,88000.0
2008-03-31 14:45:00,5.71,5.71,5.7,5.7,100800.0,3.7189,3.7189,3.7124,3.7124,100800.0
2008-03-31 14:50:00,5.71,5.71,5.68,5.69,101600.0,3.7189,3.7189,3.6993,3.7058,101600.0
2008-03-31 14:55:00,5.68,5.7,5.68,5.7,94400.0,3.6993,3.7124,3.6993,3.7124,94400.0
2008-03-31 15:00:00,5.7,5.7,5.69,5.7,89600.0,3.7124,3.7124,3.7058,3.7124,89600.0
2008-03-31 15:05:00,5.69,5.7,5.68,5.69,114400.0,3.7058,3.7124,3.6993,3.7058,114400.0
2008-03-31 15:10:00,5.69,5.7,5.68,5.69,150400.0,3.7058,3.7124,3.6993,3.7058,150400.0
2008-03-31 15:15:00,5.69,5.7,5.68,5.7,130400.0,3.7058,3.7124,3.6993,3.7124,130400.0
2008-03-31 15:20:00,5.7,5.72,5.7,5.72,151200.0,3.7124,3.7254,3.7124,3.7254,151200.0
2008-03-31 15:25:00,5.72,5.72,5.69,5.7,169600.0,3.7254,3.7254,3.7058,3.7124,169600.0
2008-03-31 15:30:00,5.7,5.7,5.69,5.7,180000.0,3.7124,3.7124,3.7058,3.7124,180000.0
2008-03-31 15:35:00,5.7,5.71,5.7,5.7,161600.0,3.7124,3.7189,3.7124,3.7124,161600.0
2008-03-31 15:40:00,5.7,5.73,5.7,5.72,276000.0,3.7124,3.7319,3.7124,3.7254,276000.0
2008-03-31 15:45:00,5.72,5.73,5.71,5.72,255200.0,3.7254,3.7319,3.7189,3.7254,255200.0
2008-03-31 15:50:00,5.72,5.73,5.72,5.73,272800.0,3.7254,3.7319,3.7254,3.7319,272800.0
2008-03-31 15:55:00,5.73,5.74,5.72,5.74,550400.0,3.7319,3.7384,3.7254,3.7384,550400.0
2008-04-01 09:30:00,5.8,5.84,5.76,5.81,536000.0,3.7775,3.8035,3.7514,3.784,536000.0
2008-04-01 09:35:00,5.81,5.82,5.77,5.77,156000.0,3.784,3.7905,3.7579,3.7579,156000.0
2008-04-01 09:40:00,5.77,5.77,5.72,5.74,288000.0,3.7579,3.7579,3.7254,3.7384,288000.0
2008-04-01 09:45:00,5.73,5.74,5.7,5.71,203200.0,3.7319,3.7384,3.7124,3.7189,203200.0
2008-04-01 09:50:00,5.71,5.71,5.68,5.68,155200.0,3.7189,3.7189,3.6993,3.6993,155200.0
2008-04-01 09:55:00,5.68,5.7,5.67,5.67,276000.0,3.6993,3.7124,3.6928,3.6928,276000.0
2008-04-01 10:00:00,5.68,5.76,5.68,5.75,624800.0,3.6993,3.7514,3.6993,3.7449,624800.0
2008-04-01 10:05:00,5.75,5.75,5.73,5.74,239200.0,3.7449,3.7449,3.7319,3.7384,239200.0
2008-04-01 10:10:00,5.74,5.75,5.73,5.74,184800.0,3.7384,3.7449,3.7319,3.7384,184800.0
2008-04-01 10:15:00,5.74,5.76,5.74,5.76,116800.0,3.7384,3.7514,3.7384,3.7514,116800.0
2008-04-01 10:20:00,5.76,5.77,5.75,5.76,165600.0,3.7514,3.7579,3.7449,3.7514,165600.0
2008-04-01 10:25:00,5.76,5.77,5.75,5.77,184800.0,3.7514,3.7579,3.7449,3.7579,184800.0
2008-04-01 10:30:00,5.77,5.8,5.76,5.8,292000.0,3.7579,3.7775,3.7514,3.7775,292000.0
2008-04-01 10:35:00,5.8,5.81,5.8,5.81,379200.0,3.7775,3.784,3.7775,3.784,379200.0
2008-04-01 10:40:00,5.8,5.83,5.8,5.82,144000.0,3.7775,3.797,3.7775,3.7905,144000.0
2008-04-01 10:45:00,5.82,5.82,5.81,5.81,520000.0,3.7905,3.7905,3.784,3.784,520000.0
2008-04-01 10:50:00,5.81,5.83,5.81,5.83,215200.0,3.784,3.797,3.784,3.797,215200.0
2008-04-01 10:55:00,5.83,5.83,5.81,5.82,311200.0,3.797,3.797,3.784,3.7905,311200.0
2008-04-01 11:00:00,5.82,5.82,5.8,5.81,139200.0,3.7905,3.7905,3.7775,3.784,139200.0
2008-04-01 11:05:00,5.8,5.81,5.8,5.81,74400.0,3.7775,3.784,3.7775,3.784,74400.0
2008-04-01 11:10:00,5.81,5.83,5.81,5.82,226400.0,3.784,3.797,3.784,3.7905,226400.0
2008-04-01 11:15:00,5.82,5.82,5.8,5.8,154400.0,3.7905,3.7905,3.7775,3.7775,154400.0
2008-04-01 11:20:00,5.8,5.8,5.79,5.79,112800.0,3.7775,3.7775,3.771,3.771,112800.0
2008-04-01 11:25:00,5.79,5.8,5.79,5.79,55200.0,3.771,3.7775,3.771,3.771,55200.0
2008-04-01 11:30:00,5.79,5.8,5.79,5.79,60000.0,3.771,3.7775,3.771,3.771,60000.0
2008-04-01 11:35:00,5.8,5.8,5.79,5.79,128000.0,3.7775,3.7775,3.771,3.771,128000.0
2008-04-01 11:40:00,5.79,5.79,5.78,5.78,59200.0,3.771,3.771,3.7645,3.7645,59200.0
2008-04-01 11:45:00,5.78,5.78,5.77,5.78,141600.0,3.7645,3.7645,3.7579,3.7645,141600.0
2008-04-01 11:50:00,5.78,5.78,5.76,5.77,220800.0,3.7645,3.7645,3.7514,3.7579,220800.0
2008-04-01 11:55:00,5.77,5.79,5.77,5.79,184800.0,3.7579,3.771,3.7579,3.771,184800.0
2008-04-01 12:00:00,5.79,5.8,5.78,5.79,134400.0,3.771,3.7775,3.7645,3.771,134400.0
2008-04-01 12:05:00,5.79,5.81,5.79,5.8,124800.0,3.771,3.784,3.771,3.7775,124800.0
2008-04-01 12:10:00,5.8,5.81,5.8,5.81,103200.0,3.7775,3.784,3.7775,3.784,103200.0
2008-04-01 12:15:00,5.81,5.82,5.81,5.82,176800.0,3.784,3.7905,3.784,3.7905,176800.0
2008-04-01 12:20:00,5.82,5.82,5.82,5.82,150400.0,3.7905,3.7905,3.7905,3.7905,150400.0
2008-04-01 12:25:00,5.82,5.83,5.82,5.82,96000.0,3.7905,3.797,3.7905,3.7905,96000.0
2008-04-01 12:30:00,5.82,5.83,5.82,5.83,109600.0,3.7905,3.797,3.7905,3.797,109600.0
2008-04-01 12:35:00,5.82,5.83,5.82,5.82,112000.0,3.7905,3.797,3.7905,3.7905,112000.0
2008-04-01 12:40:00,5.82,5.84,5.82,5.83,528800.0,3.7905,3.8035,3.7905,3.797,528800.0
2008-04-01 12:45:00,5.83,5.84,5.83,5.83,112800.0,3.797,3.8035,3.797,3.797,112800.0
2008-04-01 12:50:00,5.83,5.83,5.82,5.83,123200.0,3.797,3.797,3.7905,3.797,123200.0
2008-04-01 12:55:00,5.83,5.83,5.82,5.82,104800.0,3.797,3.797,3.7905,3.7905,104800.0
2008-04-01 13:00:00,5.82,5.83,5.81,5.83,140800.0,3.7905,3.797,3.784,3.797,140800.0
2008-04-01 13:05:00,5.83,5.84,5.82,5.82,60800.0,3.797,3.8035,3.7905,3.7905,60800.0
2008-04-01 13:10:00,5.82,5.83,5.82,5.83,117600.0,3.7905,3.797,3.7905,3.797,117600.0
2008-04-01 13:15:00,5.83,5.85,5.83,5.84,213600.0,3.797,3.81,3.797,3.8035,213600.0
2008-04-01 13:20:00,5.84,5.84,5.84,5.84,115200.0,3.8035,3.8035,3.8035,3.8035,115200.0
2008-04-01 13:25:00,5.84,5.86,5.84,5.86,160800.0,3.8035,3.8166,3.8035,3.8166,160800.0
2008-04-01 13:30:00,5.86,5.86,5.86,5.86,61600.0,3.8166,3.8166,3.8166,3.8166,61600.0
2008-04-01 13:35:00,5.86,5.86,5.84,5.84,119200.0,3.8166,3.8166,3.8035,3.8035,119200.0
2008-04-01 13:40:00,5.84,5.85,5.83,5.83,115200.0,3.8035,3.81,3.797,3.797,115200.0
2008-04-01 13:45:00,5.83,5.85,5.83,5.84,96000.0,3.797,3.81,3.797,3.8035,96000.0
2008-04-01 13:50:00,5.84,5.85,5.84,5.84,85600.0,3.8035,3.81,3.8035,3.8035,85600.0
2008-04-01 13:55:00,5.84,5.84,5.83,5.84,56800.0,3.8035,3.8035,3.797,3.8035,56800.0
2008-04-01 14:00:00,5.84,5.84,5.83,5.83,120000.0,3.8035,3.8035,3.797,3.797,120000.0
2008-04-01 14:05:00,5.84,5.84,5.83,5.83,145600.0,3.8035,3.8035,3.797,3.797,145600.0
2008-04-01 14:10:00,5.83,5.84,5.82,5.82,180800.0,3.797,3.8035,3.7905,3.7905,180800.0
2008-04-01 14:15:00,5.83,5.83,5.81,5.82,222400.0,3.797,3.797,3.784,3.7905,222400.0
2008-04-01 14:20:00,5.82,5.84,5.82,5.84,396000.0,3.7905,3.8035,3.7905,3.8035,396000.0
2008-04-01 14:25:00,5.84,5.84,5.82,5.83,177600.0,3.8035,3.8035,3.7905,3.797,177600.0
2008-04-01 14:30:00,5.83,5.85,5.83,5.85,168800.0,3.797,3.81,3.797,3.81,168800.0
2008-04-01 14:35:00,5.85,5.86,5.84,5.85,277600.0,3.81,3.8166,3.8035,3.81,277600.0
2008-04-01 14:40:00,5.85,5.86,5.85,5.85,165600.0,3.81,3.8166,3.81,3.81,165600.0
2008-04-01 14:45:00,5.86,5.87,5.85,5.86,140000.0,3.8166,3.8231,3.81,3.8166,140000.0
2008-04-01 14:50:00,5.87,5.87,5.86,5.87,173600.0,3.8231,3.8231,3.8166,3.8231,173600.0
2008-04-01 14:55:00,5.87,5.87,5.85,5.85,140000.0,3.8231,3.8231,3.81,3.81,140000.0
2008-04-01 15:00:00,5.85,5.86,5.85,5.85,224000.0,3.81,3.8166,3.81,3.81,224000.0
2008-04-01 15:05:00,5.85,5.86,5.85,5.85,295200.0,3.81,3.8166,3.81,3.81,295200.0
2008-04-01 15:10:00,5.85,5.86,5.79,5.86,220800.0,3.81,3.8166,3.771,3.8166,220800.0
2008-04-01 15:15:00,5.86,5.87,5.85,5.86,170400.0,3.8166,3.8231,3.81,3.8166,170400.0
2008-04-01 15:20:00,5.85,5.86,5.85,5.86,278400.0,3.81,3.8166,3.81,3.8166,278400.0
2008-04-01 15:25:00,5.86,5.86,5.84,5.85,304000.0,3.8166,3.8166,3.8035,3.81,304000.0
2008-04-01 15:30:00,5.85,5.86,5.85,5.85,338400.0,3.81,3.8166,3.81,3.81,338400.0
2008-04-01 15:35:00,5.85,5.86,5.84,5.86,346400.0,3.81,3.8166,3.8035,3.8166,346400.0
2008-04-01 15:40:00,5.86,5.87,5.86,5.87,410400.0,3.8166,3.8231,3.8166,3.8231,410400.0
2008-04-01 15:45:00,5.87,5.87,5.86,5.86,371200.0,3.8231,3.8231,3.8166,3.8166,371200.0
2008-04-01 15:50:00,5.86,5.89,5.86,5.88,904800.0,3.8166,3.8361,3.8166,3.8296,904800.0
2008-04-01 15:55:00,5.88,5.89,5.87,5.89,835200.0,3.8296,3.8361,3.8231,3.8361,835200.0
2008-04-02 09:30:00,5.89,5.89,5.8,5.85,156800.0,3.8361,3.8361,3.7775,3.81,156800.0
2008-04-02 09:35:00,5.84,5.9,5.83,5.89,118400.0,3.8035,3.8426,3.797,3.8361,118400.0
2008-04-02 09:40:00,5.89,5.92,5.86,5.91,152000.0,3.8361,3.8556,3.8166,3.8491,152000.0
2008-04-02 09:45:00,5.91,5.92,5.9,5.91,193600.0,3.8491,3.8556,3.8426,3.8491,193600.0
2008-04-02 09:50:00,5.91,5.91,5.87,5.87,215200.0,3.8491,3.8491,3.8231,3.8231,215200.0
2008-04-02 09:55:00,5.87,5.88,5.86,5.88,216000.0,3.8231,3.8296,3.8166,3.8296,216000.0
2008-04-02 10:00:00,5.88,5.89,5.87,5.88,186400.0,3.8296,3.8361,3.8231,3.8296,186400.0
2008-04-02 10:05:00,5.88,5.89,5.87,5.87,208000.0,3.8296,3.8361,3.8231,3.8231,208000.0
2008-04-02 10:10:00,5.87,5.88,5.87,5.87,172800.0,3.8231,3.8296,3.8231,3.8231,172800.0
2008-04-02 10:15:00,5.87,5.89,5.87,5.89,130400.0,3.8231,3.8361,3.8231,3.8361,130400.0
2008-04-02 10:20:00,5.89,5.93,5.89,5.93,420000.0,3.8361,3.8622,3.8361,3.8622,420000.0
2008-04-02 10:25:00,5.93,5.95,5.92,5.93,460000.0,3.8622,3.8752,3.8556,3.8622,460000.0
2008-04-02 10:30:00,5.93,5.98,5.93,5.97,451200.0,3.8622,3.8947,3.8622,3.8882,451200.0
2008-04-02 10:35:00,5.98,5.98,5.96,5.97,590400.0,3.8947,3.8947,3.8817,3.8882,590400.0
2008-04-02 10:40:00,5.97,5.97,5.96,5.97,555200.0,3.8882,3.8882,3.8817,3.8882,555200.0
2008-04-02 10:45:00,5.97,6.0,5.97,5.98,372000.0,3.8882,3.9077,3.8882,3.8947,372000.0
2008-04-02 10:50:00,5.98,5.98,5.97,5.98,503200.0,3.8947,3.8947,3.8882,3.8947,503200.0
2008-04-02 10:55:00,5.98,5.98,5.97,5.97,250400.0,3.8947,3.8947,3.8882,3.8882,250400.0
2008-04-02 11:00:00,5.97,5.98,5.97,5.97,171200.0,3.8882,3.8947,3.8882,3.8882,171200.0
2008-04-02 11:05:00,5.97,5.97,5.96,5.97,200800.0,3.8882,3.8882,3.8817,3.8882,200800.0
2008-04-02 11:10:00,5.97,5.97,5.96,5.96,166400.0,3.8882,3.8882,3.8817,3.8817,166400.0
2008-04-02 11:15:00,5.96,5.97,5.95,5.96,152800.0,3.8817,3.8882,3.8752,3.8817,152800.0
2008-04-02 11:20:00,5.96,5.97,5.95,5.96,118400.0,3.8817,3.8882,3.8752,3.8817,118400.0
2008-04-02 11:25:00,5.96,5.97,5.96,5.96,223200.0,3.8817,3.8882,3.8817,3.8817,223200.0
2008-04-02 11:30:00,5.97,5.98,5.97,5.98,159200.0,3.8882,3.8947,3.8882,3.8947,159200.0
2008-04-02 11:35:00,5.98,5.99,5.97,5.97,265600.0,3.8947,3.9012,3.8882,3.8882,265600.0
2008-04-02 11:40:00,5.97,5.98,5.96,5.98,102400.0,3.8882,3.8947,3.8817,3.8947,102400.0
2008-04-02 11:45:00,5.98,5.98,5.97,5.98,224800.0,3.8947,3.8947,3.8882,3.8947,224800.0
2008-04-02 11:50:00,5.98,5.98,5.96,5.98,544000.0,3.8947,3.8947,3.8817,3.8947,544000.0
2008-04-02 11:55:00,5.97,5.99,5.97,5.98,166400.0,3.8882,3.9012,3.8882,3.8947,166400.0
2008-04-02 12:00:00,5.98,5.99,5.98,5.98,283200.0,3.8947,3.9012,3.8947,3.8947,283200.0
2008-04-02 12:05:00,5.98,5.99,5.97,5.97,201600.0,3.8947,3.9012,3.8882,3.8882,201600.0
2008-04-02 12:10:00,5.97,5.98,5.97,5.97,111200.0,3.8882,3.8947,3.8882,3.8882,111200.0
2008-04-02 12:15:00,5.97,5.99,5.97,5.99,300000.0,3.8882,3.9012,3.8882,3.9012,300000.0
2008-04-02 12:20:00,5.99,5.99,5.98,5.98,177600.0,3.9012,3.9012,3.8947,3.8947,177600.0
2008-04-02 12:25:00,5.98,5.98,5.96,5.97,418400.0,3.8947,3.8947,3.8817,3.8882,418400.0
2008-04-02 12:30:00,5.96,5.98,5.96,5.97,154400.0,3.8817,3.8947,3.8817,3.8882,154400.0
2008-04-02 12:35:00,5.97,5.98,5.97,5.97,74400.0,3.8882,3.8947,3.8882,3.8882,74400.0
2008-04-02 12:40:00,5.98,5.98,5.97,5.97,128000.0,3.8947,3.8947,3.8882,3.8882,128000.0
2008-04-02 12:45:00,5.97,5.98,5.97,5.98,118400.0,3.8882,3.8947,3.8882,3.8947,118400.0
2008-04-02 12:50:00,5.98,5.98,5.97,5.97,127200.0,3.8947,3.8947,3.8882,3.8882,127200.0
2008-04-02 12:55:00,5.97,5.98,5.97,5.97,127200.0,3.8882,3.8947,3.8882,3.8882,127200.0
2008-04-02 13:00:00,5.97,5.98,5.97,5.98,147200.0,3.8882,3.8947,3.8882,3.8947,147200.0
2008-04-02 13:05:00,5.97,5.98,5.94,5.94,165600.0,3.8882,3.8947,3.8687,3.8687,165600.0
2008-04-02 13:10:00,5.94,5.95,5.92,5.93,293600.0,3.8687,3.8752,3.8556,3.8622,293600.0
2008-04-02 13:15:00,5.93,5.93,5.92,5.93,193600.0,3.8622,3.8622,3.8556,3.8622,193600.0
2008-04-02 13:20:00,5.93,5.94,5.92,5.94,364000.0,3.8622,3.8687,3.8556,3.8687,364000.0
2008-04-02 13:25:00,5.94,5.96,5.94,5.95,280000.0,3.8687,3.8817,3.8687,3.8752,280000.0
2008-04-02 13:30:00,5.95,5.95,5.93,5.93,105600.0,3.8752,3.8752,3.8622,3.8622,105600.0
2008-04-02 13:35:00,5.93,5.94,5.92,5.94,116000.0,3.8622,3.8687,3.8556,3.8687,116000.0
2008-04-02 13:40:00,5.93,5.94,5.93,5.94,212800.0,3.8622,3.8687,3.8622,3.8687,212800.0
2008-04-02 13:45:00,5.94,5.95,5.93,5.94,209600.0,3.8687,3.8752,3.8622,3.8687,209600.0
2008-04-02 13:50:00,5.94,5.95,5.94,5.95,154400.0,3.8687,3.8752,3.8687,3.8752,154400.0
2008-04-02 13:55:00,5.95,5.96,5.95,5.96,105600.0,3.8752,3.8817,3.8752,3.8817,105600.0
2008-04-02 14:00:00,5.96,5.97,5.96,5.96,169600.0,3.8817,3.8882,3.8817,3.8817,169600.0
2008-04-02 14:05:00,5.96,5.96,5.95,5.96,372000.0,3.8817,3.8817,3.8752,3.8817,372000.0
2008-04-02 14:10:00,5.96,5.97,5.96,5.96,377600.0,3.8817,3.8882,3.8817,3.8817,377600.0
2008-04-02 14:15:00,5.96,5.96,5.95,5.95,183200.0,3.8817,3.8817,3.8752,3.8752,183200.0
2008-04-02 14:20:00,5.95,5.95,5.92,5.92,119200.0,3.8752,3.8752,3.8556,3.8556,119200.0
2008-04-02 14:25:00,5.92,5.93,5.92,5.92,161600.0,3.8556,3.8622,3.8556,3.8556,161600.0
2008-04-02 14:30:00,5.92,5.93,5.92,5.92,133600.0,3.8556,3.8622,3.8556,3.8556,133600.0
2008-04-02 14:35:00,5.92,5.93,5.91,5.93,152800.0,3.8556,3.8622,3.8491,3.8622,152800.0
2008-04-02 14:40:00,5.93,5.94,5.93,5.94,111200.0,3.8622,3.8687,3.8622,3.8687,111200.0
2008-04-02 14:45:00,5.94,5.94,5.92,5.92,137600.0,3.8687,3.8687,3.8556,3.8556,137600.0
2008-04-02 14:50:00,5.92,5.93,5.92,5.93,149600.0,3.8556,3.8622,3.8556,3.8622,149600.0
2008-04-02 14:55:00,5.93,5.94,5.93,5.93,144000.0,3.8622,3.8687,3.8622,3.8622,144000.0
2008-04-02 15:00:00,5.93,5.93,5.91,5.92,304800.0,3.8622,3.8622,3.8491,3.8556,304800.0
2008-04-02 15:05:00,5.92,5.93,5.91,5.93,244800.0,3.8556,3.8622,3.8491,3.8622,244800.0
2008-04-02 15:10:00,5.93,5.93,5.92,5.93,236800.0,3.8622,3.8622,3.8556,3.8622,236800.0
2008-04-02 15:15:00,5.93,5.95,5.93,5.93,587200.0,3.8622,3.8752,3.8622,3.8622,587200.0
2008-04-02 15:20:00,5.93,5.94,5.92,5.93,238400.0,3.8622,3.8687,3.8556,3.8622,238400.0
2008-04-02 15:25:00,5.93,5.96,5.92,5.96,391200.0,3.8622,3.8817,3.8556,3.8817,391200.0
2008-04-02 15:30:00,5.96,5.96,5.94,5.95,288800.0,3.8817,3.8817,3.8687,3.8752,288800.0
2008-04-02 15:35:00,5.95,5.96,5.93,5.94,288800.0,3.8752,3.8817,3.8622,3.8687,288800.0
2008-04-02 15:40:00,5.94,5.94,5.93,5.94,292800.0,3.8687,3.8687,3.8622,3.8687,292800.0
2008-04-02 15:45:00,5.94,5.96,5.94,5.96,516800.0,3.8687,3.8817,3.8687,3.8817,516800.0
2008-04-02 15:50:00,5.96,5.97,5.94,5.97,756000.0,3.8817,3.8882,3.8687,3.8882,756000.0
2008-04-02 15:55:00,5.97,5.98,5.96,5.97,660800.0,3.8882,3.8947,3.8817,3.8882,660800.0
2008-04-03 09:30:00,5.92,5.98,5.91,5.95,216000.0,3.8556,3.8947,3.8491,3.8752,216000.0
2008-04-03 09:35:00,5.95,5.97,5.95,5.95,164000.0,3.8752,3.8882,3.8752,3.8752,164000.0
2008-04-03 09:40:00,5.95,5.97,5.94,5.94,203200.0,3.8752,3.8882,3.8687,3.8687,203200.0
2008-04-03 09:45:00,5.93,5.96,5.93,5.96,107200.0,3.8622,3.8817,3.8622,3.8817,107200.0
2008-04-03 09:50:00,5.96,5.97,5.95,5.95,136000.0,3.8817,3.8882,3.8752,3.8752,136000.0
2008-04-03 09:55:00,5.95,5.96,5.95,5.96,140000.0,3.8752,3.8817,3.8752,3.8817,140000.0
2008-04-03 10:00:00,5.96,5.98,5.95,5.97,252000.0,3.8817,3.8947,3.8752,3.8882,252000.0
2008-04-03 10:05:00,5.97,6.0,5.97,6.0,345600.0,3.8882,3.9077,3.8882,3.9077,345600.0
2008-04-03 10:10:00,6.0,6.03,5.99,6.02,382400.0,3.9077,3.9273,3.9012,3.9208,382400.0
2008-04-03 10:15:00,6.02,6.02,5.99,6.0,224000.0,3.9208,3.9208,3.9012,3.9077,224000.0
2008-04-03 10:20:00,6.0,6.01,6.0,6.0,263200.0,3.9077,3.9143,3.9077,3.9077,263200.0
2008-04-03 10:25:00,6.0,6.01,6.0,6.0,398400.0,3.9077,3.9143,3.9077,3.9077,398400.0
2008-04-03 10:30:00,6.0,6.01,6.0,6.01,259200.0,3.9077,3.9143,3.9077,3.9143,259200.0
2008-04-03 10:35:00,6.01,6.03,6.0,6.02,266400.0,3.9143,3.9273,3.9077,3.9208,266400.0
2008-04-03 10:40:00,6.02,6.04,6.02,6.03,246400.0,3.9208,3.9338,3.9208,3.9273,246400.0
2008-04-03 10:45:00,6.03,6.04,6.03,6.04,298400.0,3.9273,3.9338,3.9273,3.9338,298400.0
2008-04-03 10:50:00,6.04,6.05,6.01,6.02,512000.0,3.9338,3.9403,3.9143,3.9208,512000.0
2008-04-03 10:55:00,6.02,6.03,6.02,6.03,137600.0,3.9208,3.9273,3.9208,3.9273,137600.0
2008-04-03 11:00:00,6.03,6.05,6.02,6.04,198400.0,3.9273,3.9403,3.9208,3.9338,198400.0
2008-04-03 11:05:00,6.05,6.05,6.04,6.05,239200.0,3.9403,3.9403,3.9338,3.9403,239200.0
2008-04-03 11:10:00,6.05,6.06,6.04,6.04,188800.0,3.9403,3.9468,3.9338,3.9338,188800.0
2008-04-03 11:15:00,6.04,6.06,6.04,6.05,349600.0,3.9338,3.9468,3.9338,3.9403,349600.0
2008-04-03 11:20:00,6.05,6.05,6.04,6.04,402400.0,3.9403,3.9403,3.9338,3.9338,402400.0
2008-04-03 11:25:00,6.04,6.04,6.03,6.04,544000.0,3.9338,3.9338,3.9273,3.9338,544000.0
2008-04-03 11:30:00,6.04,6.05,6.04,6.04,346400.0,3.9338,3.9403,3.9338,3.9338,346400.0
2008-04-03 11:35:00,6.04,6.06,6.04,6.06,224000.0,3.9338,3.9468,3.9338,3.9468,224000.0
2008-04-03 11:40:00,6.06,6.06,6.05,6.05,77600.0,3.9468,3.9468,3.9403,3.9403,77600.0
2008-04-03 11:45:00,6.05,6.07,6.05,6.07,230400.0,3.9403,3.9533,3.9403,3.9533,230400.0
2008-04-03 11:50:00,6.07,6.09,6.07,6.07,320000.0,3.9533,3.9664,3.9533,3.9533,320000.0
2008-04-03 11:55:00,6.07,6.08,6.05,6.06,197600.0,3.9533,3.9598,3.9403,3.9468,197600.0
2008-04-03 12:00:00,6.06,6.06,6.05,6.06,164000.0,3.9468,3.9468,3.9403,3.9468,164000.0
2008-04-03 12:05:00,6.06,6.08,6.06,6.08,223200.0,3.9468,3.9598,3.9468,3.9598,223200.0
2008-04-03 12:10:00,6.08,6.08,6.07,6.07,300800.0,3.9598,3.9598,3.9533,3.9533,300800.0
2008-04-03 12:15:00,6.07,6.07,6.06,6.07,110400.0,3.9533,3.9533,3.9468,3.9533,110400.0
2008-04-03 12:20:00,6.07,6.07,6.05,6.05,94400.0,3.9533,3.9533,3.9403,3.9403,94400.0
2008-04-03 12:25:00,6.05,6.05,6.04,6.04,65600.0,3.9403,3.9403,3.9338,3.9338,65600.0
2008-04-03 12:30:00,6.04,6.06,6.04,6.06,116800.0,3.9338,3.9468,3.9338,3.9468,116800.0
2008-04-03 12:35:00,6.05,6.08,6.05,6.08,74400.0,3.9403,3.9598,3.9403,3.9598,74400.0
2008-04-03 12:40:00,6.08,6.09,6.07,6.07,217600.0,3.9598,3.9664,3.9533,3.9533,217600.0
2008-04-03 12:45:00,6.08,6.08,6.06,6.07,175200.0,3.9598,3.9598,3.9468,3.9533,175200.0
2008-04-03 12:50:00,6.07,6.08,6.06,6.07,150400.0,3.9533,3.9598,3.9468,3.9533,150400.0
2008-04-03 12:55:00,6.07,6.07,6.05,6.06,400800.0,3.9533,3.9533,3.9403,3.9468,400800.0
2008-04-03 13:00:00,6.06,6.06,6.05,6.06,187200.0,3.9468,3.9468,3.9403,3.9468,187200.0
2008-04-03 13:05:00,6.06,6.06,6.05,6.06,136800.0,3.9468,3.9468,3.9403,3.9468,136800.0
2008-04-03 13:10:00,6.06,6.07,6.06,6.06,264000.0,3.9468,3.9533,3.9468,3.9468,264000.0
2008-04-03 13:15:00,6.06,6.07,6.06,6.06,260000.0,3.9468,3.9533,3.9468,3.9468,260000.0
2008-04-03 13:20:00,6.06,6.06,6.06,6.06,168800.0,3.9468,3.9468,3.9468,3.9468,168800.0
2008-04-03 13:25:00,6.07,6.07,6.06,6.06,127200.0,3.9533,3.9533,3.9468,3.9468,127200.0
2008-04-03 13:30:00,6.06,6.06,6.05,6.05,172000.0,3.9468,3.9468,3.9403,3.9403,172000.0
2008-04-03 13:35:00,6.05,6.06,6.05,6.06,152800.0,3.9403,3.9468,3.9403,3.9468,152800.0
2008-04-03 13:40:00,6.06,6.06,6.06,6.06,152800.0,3.9468,3.9468,3.9468,3.9468,152800.0
2008-04-03 13:45:00,6.06,6.07,6.06,6.07,279200.0,3.9468,3.9533,3.9468,3.9533,279200.0
2008-04-03 13:50:00,6.07,6.07,6.06,6.06,345600.0,3.9533,3.9533,3.9468,3.9468,345600.0
2008-04-03 13:55:00,6.06,6.07,6.04,6.04,228800.0,3.9468,3.9533,3.9338,3.9338,228800.0
2008-04-03 14:00:00,6.04,6.06,6.04,6.06,281600.0,3.9338,3.9468,3.9338,3.9468,281600.0
2008-04-03 14:05:00,6.06,6.06,6.05,6.06,112000.0,3.9468,3.9468,3.9403,3.9468,112000.0
2008-04-03 14:10:00,6.06,6.06,6.05,6.05,204800.0,3.9468,3.9468,3.9403,3.9403,204800.0
2008-04-03 14:15:00,6.05,6.06,6.04,6.04,141600.0,3.9403,3.9468,3.9338,3.9338,141600.0
2008-04-03 14:20:00,6.04,6.06,6.04,6.06,89600.0,3.9338,3.9468,3.9338,3.9468,89600.0
2008-04-03 14:25:00,6.05,6.06,6.05,6.06,122400.0,3.9403,3.9468,3.9403,3.9468,122400.0
2008-04-03 14:30:00,6.06,6.07,6.05,6.06,183200.0,3.9468,3.9533,3.9403,3.9468,183200.0
2008-04-03 14:35:00,6.06,6.06,6.03,6.04,208000.0,3.9468,3.9468,3.9273,3.9338,208000.0
2008-04-03 14:40:00,6.04,6.04,6.03,6.04,302400.0,3.9338,3.9338,3.9273,3.9338,302400.0
2008-04-03 14:45:00,6.04,6.05,6.03,6.04,190400.0,3.9338,3.9403,3.9273,3.9338,190400.0
2008-04-03 14:50:00,6.04,6.04,6.04,6.04,134400.0,3.9338,3.9338,3.9338,3.9338,134400.0
2008-04-03 14:55:00,6.04,6.04,6.03,6.04,492800.0,3.9338,3.9338,3.9273,3.9338,492800.0
2008-04-03 15:00:00,6.04,6.04,6.03,6.04,425600.0,3.9338,3.9338,3.9273,3.9338,425600.0
2008-04-03 15:05:00,6.04,6.04,6.03,6.03,392800.0,3.9338,3.9338,3.9273,3.9273,392800.0
2008-04-03 15:10:00,6.03,6.05,6.03,6.05,345600.0,3.9273,3.9403,3.9273,3.9403,345600.0
2008-04-03 15:15:00,6.05,6.05,6.03,6.03,240000.0,3.9403,3.9403,3.9273,3.9273,240000.0
2008-04-03 15:20:00,6.03,6.05,6.03,6.04,151200.0,3.9273,3.9403,3.9273,3.9338,151200.0
2008-04-03 15:25:00,6.05,6.05,6.04,6.04,227200.0,3.9403,3.9403,3.9338,3.9338,227200.0
2008-04-03 15:30:00,6.04,6.04,6.03,6.03,366400.0,3.9338,3.9338,3.9273,3.9273,366400.0
2008-04-03 15:35:00,6.03,6.05,6.03,6.05,325600.0,3.9273,3.9403,3.9273,3.9403,325600.0
2008-04-03 15:40:00,6.05,6.06,6.04,6.04,425600.0,3.9403,3.9468,3.9338,3.9338,425600.0
2008-04-03 15:45:00,6.04,6.05,6.03,6.04,622400.0,3.9338,3.9403,3.9273,3.9338,622400.0
2008-04-03 15:50:00,6.04,6.04,6.03,6.03,397600.0,3.9338,3.9338,3.9273,3.9273,397600.0
2008-04-03 15:55:00,6.03,6.04,6.03,6.03,444800.0,3.9273,3.9338,3.9273,3.9273,444800.0
2008-04-04 09:30:00,6.08,6.08,6.05,6.05,130400.0,3.9598,3.9598,3.9403,3.9403,130400.0
2008-04-04 09:35:00,6.06,6.06,6.02,6.03,120000.0,3.9468,3.9468,3.9208,3.9273,120000.0
2008-04-04 09:40:00,6.03,6.05,6.03,6.05,128800.0,3.9273,3.9403,3.9273,3.9403,128800.0
2008-04-04 09:45:00,6.05,6.05,6.03,6.03,98400.0,3.9403,3.9403,3.9273,3.9273,98400.0
2008-04-04 09:50:00,6.04,6.06,6.02,6.05,160800.0,3.9338,3.9468,3.9208,3.9403,160800.0
2008-04-04 09:55:00,6.05,6.07,6.04,6.05,242400.0,3.9403,3.9533,3.9338,3.9403,242400.0
2008-04-04 10:00:00,6.04,6.05,6.03,6.04,170400.0,3.9338,3.9403,3.9273,3.9338,170400.0
2008-04-04 10:05:00,6.04,6.04,5.98,5.99,264800.0,3.9338,3.9338,3.8947,3.9012,264800.0
2008-04-04 10:10:00,5.99,6.01,5.98,6.01,324800.0,3.9012,3.9143,3.8947,3.9143,324800.0
2008-04-04 10:15:00,6.01,6.01,5.96,5.97,312800.0,3.9143,3.9143,3.8817,3.8882,312800.0
2008-04-04 10:20:00,5.97,5.98,5.97,5.97,107200.0,3.8882,3.8947,3.8882,3.8882,107200.0
2008-04-04 10:25:00,5.97,6.01,5.97,6.0,203200.0,3.8882,3.9143,3.8882,3.9077,203200.0
2008-04-04 10:30:00,6.0,6.01,5.98,5.99,156000.0,3.9077,3.9143,3.8947,3.9012,156000.0
2008-04-04 10:35:00,5.99,5.99,5.95,5.96,172000.0,3.9012,3.9012,3.8752,3.8817,172000.0
2008-04-04 10:40:00,5.96,5.98,5.96,5.98,180800.0,3.8817,3.8947,3.8817,3.8947,180800.0
2008-04-04 10:45:00,5.98,5.98,5.97,5.97,125600.0,3.8947,3.8947,3.8882,3.8882,125600.0
2008-04-04 10:50:00,5.97,5.98,5.96,5.98,96800.0,3.8882,3.8947,3.8817,3.8947,96800.0
2008-04-04 10:55:00,5.98,5.99,5.97,5.99,129600.0,3.8947,3.9012,3.8882,3.9012,129600.0
2008-04-04 11:00:00,5.99,6.03,5.99,6.02,122400.0,3.9012,3.9273,3.9012,3.9208,122400.0
2008-04-04 11:05:00,6.02,6.02,6.01,6.02,136800.0,3.9208,3.9208,3.9143,3.9208,136800.0
2008-04-04 11:10:00,6.02,6.02,6.0,6.0,121600.0,3.9208,3.9208,3.9077,3.9077,121600.0
2008-04-04 11:15:00,6.0,6.0,5.98,5.98,137600.0,3.9077,3.9077,3.8947,3.8947,137600.0
2008-04-04 11:20:00,5.98,5.99,5.98,5.99,76800.0,3.8947,3.9012,3.8947,3.9012,76800.0
2008-04-04 11:25:00,5.99,6.01,5.99,6.01,107200.0,3.9012,3.9143,3.9012,3.9143,107200.0
2008-04-04 11:30:00,6.01,6.02,6.0,6.01,94400.0,3.9143,3.9208,3.9077,3.9143,94400.0
2008-04-04 11:35:00,6.01,6.01,5.99,5.99,105600.0,3.9143,3.9143,3.9012,3.9012,105600.0
2008-04-04 11:40:00,5.99,5.99,5.97,5.98,114400.0,3.9012,3.9012,3.8882,3.8947,114400.0
2008-04-04 11:45:00,5.98,5.98,5.97,5.97,188000.0,3.8947,3.8947,3.8882,3.8882,188000.0
2008-04-04 11:50:00,5.98,5.98,5.97,5.98,93600.0,3.8947,3.8947,3.8882,3.8947,93600.0
2008-04-04 11:55:00,5.98,5.98,5.96,5.97,149600.0,3.8947,3.8947,3.8817,3.8882,149600.0
2008-04-04 12:00:00,5.97,5.99,5.97,5.99,205600.0,3.8882,3.9012,3.8882,3.9012,205600.0
2008-04-04 12:05:00,5.99,6.0,5.98,6.0,144800.0,3.9012,3.9077,3.8947,3.9077,144800.0
2008-04-04 12:10:00,6.0,6.02,5.99,6.02,88800.0,3.9077,3.9208,3.9012,3.9208,88800.0
2008-04-04 12:15:00,6.02,6.04,6.02,6.04,592800.0,3.9208,3.9338,3.9208,3.9338,592800.0
2008-04-04 12:20:00,6.04,6.04,6.03,6.04,188800.0,3.9338,3.9338,3.9273,3.9338,188800.0
2008-04-04 12:25:00,6.04,6.04,6.03,6.04,100000.0,3.9338,3.9338,3.9273,3.9338,100000.0
2008-04-04 12:30:00,6.04,6.04,6.03,6.03,106400.0,3.9338,3.9338,3.9273,3.9273,106400.0
2008-04-04 12:35:00,6.03,6.05,6.03,6.04,96000.0,3.9273,3.9403,3.9273,3.9338,96000.0
2008-04-04 12:40:00,6.04,6.04,6.02,6.02,139200.0,3.9338,3.9338,3.9208,3.9208,139200.0
2008-04-04 12:45:00,6.02,6.03,6.02,6.02,118400.0,3.9208,3.9273,3.9208,3.9208,118400.0
2008-04-04 12:50:00,6.02,6.02,6.02,6.02,97600.0,3.9208,3.9208,3.9208,3.9208,97600.0
2008-04-04 12:55:00,6.02,6.06,6.02,6.04,244800.0,3.9208,3.9468,3.9208,3.9338,244800.0
2008-04-04 13:00:00,6.05,6.05,6.04,6.05,188000.0,3.9403,3.9403,3.9338,3.9403,188000.0
2008-04-04 13:05:00,6.05,6.06,6.04,6.06,172800.0,3.9403,3.9468,3.9338,3.9468,172800.0
2008-04-04 13:10:00,6.06,6.07,6.05,6.06,117600.0,3.9468,3.9533,3.9403,3.9468,117600.0
2008-04-04 13:15:00,6.07,6.07,6.05,6.05,86400.0,3.9533,3.9533,3.9403,3.9403,86400.0
2008-04-04 13:20:00,6.05,6.05,6.04,6.05,112000.0,3.9403,3.9403,3.9338,3.9403,112000.0
2008-04-04 13:25:00,6.05,6.06,6.05,6.06,175200.0,3.9403,3.9468,3.9403,3.9468,175200.0
2008-04-04 13:30:00,6.06,6.06,6.04,6.04,197600.0,3.9468,3.9468,3.9338,3.9338,197600.0
2008-04-04 13:35:00,6.04,6.04,6.03,6.03,59200.0,3.9338,3.9338,3.9273,3.9273,59200.0
2008-04-04 13:40:00,6.03,6.04,6.03,6.04,64800.0,3.9273,3.9338,3.9273,3.9338,64800.0
2008-04-04 13:45:00,6.04,6.05,6.04,6.05,78400.0,3.9338,3.9403,3.9338,3.9403,78400.0
2008-04-04 13:50:00,6.05,6.05,6.03,6.04,69600.0,3.9403,3.9403,3.9273,3.9338,69600.0
2008-04-04 13:55:00,6.04,6.04,6.03,6.04,77600.0,3.9338,3.9338,3.9273,3.9338,77600.0
2008-04-04 14:00:00,6.04,6.04,6.03,6.03,191200.0,3.9338,3.9338,3.9273,3.9273,191200.0
2008-04-04 14:05:00,6.03,6.03,6.0,6.02,228000.0,3.9273,3.9273,3.9077,3.9208,228000.0
2008-04-04 14:10:00,6.01,6.02,6.01,6.02,90400.0,3.9143,3.9208,3.9143,3.9208,90400.0
2008-04-04 14:15:00,6.02,6.03,6.01,6.02,119200.0,3.9208,3.9273,3.9143,3.9208,119200.0
2008-04-04 14:20:00,6.01,6.01,6.0,6.0,116800.0,3.9143,3.9143,3.9077,3.9077,116800.0
2008-04-04 14:25:00,6.0,6.01,5.99,6.0,190400.0,3.9077,3.9143,3.9012,3.9077,190400.0
2008-04-04 14:30:00,6.0,6.0,5.98,5.99,233600.0,3.9077,3.9077,3.8947,3.9012,233600.0
2008-04-04 14:35:00,5.99,5.99,5.98,5.99,290400.0,3.9012,3.9012,3.8947,3.9012,290400.0
2008-04-04 14:40:00,5.99,6.0,5.99,6.0,176000.0,3.9012,3.9077,3.9012,3.9077,176000.0
2008-04-04 14:45:00,6.0,6.01,6.0,6.01,124000.0,3.9077,3.9143,3.9077,3.9143,124000.0
2008-04-04 14:50:00,6.01,6.01,6.0,6.0,242400.0,3.9143,3.9143,3.9077,3.9077,242400.0
2008-04-04 14:55:00,6.01,6.02,6.0,6.0,164800.0,3.9143,3.9208,3.9077,3.9077,164800.0
2008-04-04 15:00:00,6.0,6.01,5.99,5.99,180800.0,3.9077,3.9143,3.9012,3.9012,180800.0
2008-04-04 15:05:00,5.99,6.0,5.99,5.99,184800.0,3.9012,3.9077,3.9012,3.9012,184800.0
2008-04-04 15:10:00,5.99,5.99,5.96,5.97,208800.0,3.9012,3.9012,3.8817,3.8882,208800.0
2008-04-04 15:15:00,5.96,5.98,5.96,5.98,162400.0,3.8817,3.8947,3.8817,3.8947,162400.0
2008-04-04 15:20:00,5.98,5.99,5.98,5.99,268000.0,3.8947,3.9012,3.8947,3.9012,268000.0
2008-04-04 15:25:00,5.99,5.99,5.97,5.98,261600.0,3.9012,3.9012,3.8882,3.8947,261600.0
2008-04-04 15:30:00,5.98,5.99,5.98,5.99,216800.0,3.8947,3.9012,3.8947,3.9012,216800.0
2008-04-04 15:35:00,5.99,5.99,5.98,5.98,297600.0,3.9012,3.9012,3.8947,3.8947,297600.0
2008-04-04 15:40:00,5.98,5.98,5.97,5.98,248800.0,3.8947,3.8947,3.8882,3.8947,248800.0
2008-04-04 15:45:00,5.98,5.99,5.97,5.98,396000.0,3.8947,3.9012,3.8882,3.8947,396000.0
2008-04-04 15:50:00,5.98,6.0,5.98,6.0,432000.0,3.8947,3.9077,3.8947,3.9077,432000.0
2008-04-04 15:55:00,6.0,6.0,5.98,5.99,376000.0,3.9077,3.9077,3.8947,3.9012,376000.0
2008-04-07 09:30:00,6.04,6.06,6.02,6.02,204800.0,3.9338,3.9468,3.9208,3.9208,204800.0
2008-04-07 09:35:00,6.02,6.02,5.99,6.0,112000.0,3.9208,3.9208,3.9012,3.9077,112000.0
2008-04-07 09:40:00,6.0,6.01,5.99,6.01,148000.0,3.9077,3.9143,3.9012,3.9143,148000.0
2008-04-07 09:45:00,6.01,6.04,6.0,6.04,201600.0,3.9143,3.9338,3.9077,3.9338,201600.0
2008-04-07 09:50:00,6.04,6.07,6.04,6.07,267200.0,3.9338,3.9533,3.9338,3.9533,267200.0
2008-04-07 09:55:00,6.06,6.09,6.06,6.09,212000.0,3.9468,3.9664,3.9468,3.9664,212000.0
2008-04-07 10:00:00,6.09,6.1,6.05,6.06,271200.0,3.9664,3.9729,3.9403,3.9468,271200.0
2008-04-07 10:05:00,6.05,6.06,6.03,6.04,139200.0,3.9403,3.9468,3.9273,3.9338,139200.0
2008-04-07 10:10:00,6.04,6.07,6.03,6.06,101600.0,3.9338,3.9533,3.9273,3.9468,101600.0
2008-04-07 10:15:00,6.06,6.07,6.05,6.06,107200.0,3.9468,3.9533,3.9403,3.9468,107200.0
2008-04-07 10:20:00,6.06,6.07,6.05,6.07,100800.0,3.9468,3.9533,3.9403,3.9533,100800.0
2008-04-07 10:25:00,6.07,6.07,6.04,6.04,156800.0,3.9533,3.9533,3.9338,3.9338,156800.0
2008-04-07 10:30:00,6.04,6.05,6.03,6.03,146400.0,3.9338,3.9403,3.9273,3.9273,146400.0
2008-04-07 10:35:00,6.03,6.04,6.03,6.04,166400.0,3.9273,3.9338,3.9273,3.9338,166400.0
2008-04-07 10:40:00,6.04,6.04,6.03,6.04,116800.0,3.9338,3.9338,3.9273,3.9338,116800.0
2008-04-07 10:45:00,6.04,6.06,6.04,6.05,263200.0,3.9338,3.9468,3.9338,3.9403,263200.0
2008-04-07 10:50:00,6.05,6.06,6.05,6.05,68800.0,3.9403,3.9468,3.9403,3.9403,68800.0
2008-04-07 10:55:00,6.05,6.08,6.05,6.07,111200.0,3.9403,3.9598,3.9403,3.9533,111200.0
2008-04-07 11:00:00,6.08,6.08,6.07,6.08,129600.0,3.9598,3.9598,3.9533,3.9598,129600.0
2008-04-07 11:05:00,6.08,6.08,6.05,6.05,156000.0,3.9598,3.9598,3.9403,3.9403,156000.0
2008-04-07 11:10:00,6.06,6.06,6.04,6.05,172000.0,3.9468,3.9468,3.9338,3.9403,172000.0
2008-04-07 11:15:00,6.05,6.05,6.04,6.05,200000.0,3.9403,3.9403,3.9338,3.9403,200000.0
2008-04-07 11:20:00,6.05,6.06,6.05,6.05,105600.0,3.9403,3.9468,3.9403,3.9403,105600.0
2008-04-07 11:25:00,6.05,6.06,6.05,6.06,84000.0,3.9403,3.9468,3.9403,3.9468,84000.0
2008-04-07 11:30:00,6.06,6.08,6.06,6.07,153600.0,3.9468,3.9598,3.9468,3.9533,153600.0
2008-04-07 11:35:00,6.07,6.07,6.06,6.06,75200.0,3.9533,3.9533,3.9468,3.9468,75200.0
2008-04-07 11:40:00,6.06,6.07,6.06,6.07,116800.0,3.9468,3.9533,3.9468,3.9533,116800.0
2008-04-07 11:45:00,6.07,6.08,6.06,6.07,459200.0,3.9533,3.9598,3.9468,3.9533,459200.0
2008-04-07 11:50:00,6.07,6.08,6.06,6.07,125600.0,3.9533,3.9598,3.9468,3.9533,125600.0
2008-04-07 11:55:00,6.07,6.07,6.06,6.07,64800.0,3.9533,3.9533,3.9468,3.9533,64800.0
2008-04-07 12:00:00,6.07,6.07,6.06,6.06,105600.0,3.9533,3.9533,3.9468,3.9468,105600.0
2008-04-07 12:05:00,6.06,6.08,6.06,6.07,192000.0,3.9468,3.9598,3.9468,3.9533,192000.0
2008-04-07 12:10:00,6.07,6.08,6.07,6.08,139200.0,3.9533,3.9598,3.9533,3.9598,139200.0
2008-04-07 12:15:00,6.08,6.08,6.08,6.08,84000.0,3.9598,3.9598,3.9598,3.9598,84000.0
2008-04-07 12:20:00,6.08,6.09,6.08,6.08,62400.0,3.9598,3.9664,3.9598,3.9598,62400.0
2008-04-07 12:25:00,6.08,6.09,6.07,6.09,100000.0,3.9598,3.9664,3.9533,3.9664,100000.0
2008-04-07 12:30:00,6.09,6.09,6.08,6.09,98400.0,3.9664,3.9664,3.9598,3.9664,98400.0
2008-04-07 12:35:00,6.09,6.09,6.08,6.09,111200.0,3.9664,3.9664,3.9598,3.9664,111200.0
2008-04-07 12:40:00,6.09,6.1,6.09,6.09,180800.0,3.9664,3.9729,3.9664,3.9664,180800.0
2008-04-07 12:45:00,6.09,6.1,6.09,6.09,53600.0,3.9664,3.9729,3.9664,3.9664,53600.0
2008-04-07 12:50:00,6.09,6.1,6.09,6.09,88000.0,3.9664,3.9729,3.9664,3.9664,88000.0
2008-04-07 12:55:00,6.09,6.1,6.09,6.1,180000.0,3.9664,3.9729,3.9664,3.9729,180000.0
2008-04-07 13:00:00,6.1,6.1,6.09,6.09,144800.0,3.9729,3.9729,3.9664,3.9664,144800.0
2008-04-07 13:05:00,6.1,6.11,6.09,6.1,136000.0,3.9729,3.9794,3.9664,3.9729,136000.0
2008-04-07 13:10:00,6.1,6.12,6.1,6.1,112800.0,3.9729,3.9859,3.9729,3.9729,112800.0
2008-04-07 13:15:00,6.1,6.11,6.1,6.1,99200.0,3.9729,3.9794,3.9729,3.9729,99200.0
2008-04-07 13:20:00,6.1,6.11,6.1,6.11,192800.0,3.9729,3.9794,3.9729,3.9794,192800.0
2008-04-07 13:25:00,6.11,6.12,6.11,6.12,160000.0,3.9794,3.9859,3.9794,3.9859,160000.0
2008-04-07 13:30:00,6.12,6.12,6.1,6.1,196000.0,3.9859,3.9859,3.9729,3.9729,196000.0
2008-04-07 13:35:00,6.11,6.12,6.1,6.1,143200.0,3.9794,3.9859,3.9729,3.9729,143200.0
2008-04-07 13:40:00,6.11,6.11,6.09,6.1,83200.0,3.9794,3.9794,3.9664,3.9729,83200.0
2008-04-07 13:45:00,6.1,6.11,6.09,6.11,105600.0,3.9729,3.9794,3.9664,3.9794,105600.0
2008-04-07 13:50:00,6.11,6.11,6.09,6.09,93600.0,3.9794,3.9794,3.9664,3.9664,93600.0
2008-04-07 13:55:00,6.09,6.11,6.09,6.1,95200.0,3.9664,3.9794,3.9664,3.9729,95200.0
2008-04-07 14:00:00,6.1,6.11,6.09,6.09,131200.0,3.9729,3.9794,3.9664,3.9664,131200.0
2008-04-07 14:05:00,6.09,6.1,6.09,6.09,72800.0,3.9664,3.9729,3.9664,3.9664,72800.0
2008-04-07 14:10:00,6.09,6.1,6.09,6.1,71200.0,3.9664,3.9729,3.9664,3.9729,71200.0
2008-04-07 14:15:00,6.1,6.1,6.09,6.09,105600.0,3.9729,3.9729,3.9664,3.9664,105600.0
2008-04-07 14:20:00,6.09,6.09,6.08,6.08,153600.0,3.9664,3.9664,3.9598,3.9598,153600.0
2008-04-07 14:25:00,6.08,6.09,6.07,6.07,146400.0,3.9598,3.9664,3.9533,3.9533,146400.0
2008-04-07 14:30:00,6.07,6.07,6.05,6.06,177600.0,3.9533,3.9533,3.9403,3.9468,177600.0
2008-04-07 14:35:00,6.06,6.06,6.04,6.05,243200.0,3.9468,3.9468,3.9338,3.9403,243200.0
2008-04-07 14:40:00,6.05,6.05,6.05,6.05,177600.0,3.9403,3.9403,3.9403,3.9403,177600.0
2008-04-07 14:45:00,6.05,6.05,6.04,6.04,208800.0,3.9403,3.9403,3.9338,3.9338,208800.0
2008-04-07 14:50:00,6.04,6.06,6.04,6.05,167200.0,3.9338,3.9468,3.9338,3.9403,167200.0
2008-04-07 14:55:00,6.05,6.06,6.04,6.05,116800.0,3.9403,3.9468,3.9338,3.9403,116800.0
2008-04-07 15:00:00,6.05,6.05,6.03,6.03,186400.0,3.9403,3.9403,3.9273,3.9273,186400.0
2008-04-07 15:05:00,6.03,6.03,6.02,6.02,149600.0,3.9273,3.9273,3.9208,3.9208,149600.0
2008-04-07 15:10:00,6.02,6.03,6.01,6.03,268000.0,3.9208,3.9273,3.9143,3.9273,268000.0
2008-04-07 15:15:00,6.03,6.04,6.03,6.04,183200.0,3.9273,3.9338,3.9273,3.9338,183200.0
2008-04-07 15:20:00,6.04,6.04,6.03,6.04,228800.0,3.9338,3.9338,3.9273,3.9338,228800.0
2008-04-07 15:25:00,6.04,6.05,6.04,6.05,180800.0,3.9338,3.9403,3.9338,3.9403,180800.0
2008-04-07 15:30:00,6.05,6.05,6.02,6.03,299200.0,3.9403,3.9403,3.9208,3.9273,299200.0
2008-04-07 15:35:00,6.03,6.03,6.02,6.03,240800.0,3.9273,3.9273,3.9208,3.9273,240800.0
2008-04-07 15:40:00,6.03,6.04,6.02,6.02,327200.0,3.9273,3.9338,3.9208,3.9208,327200.0
2008-04-07 15:45:00,6.02,6.04,6.02,6.03,184000.0,3.9208,3.9338,3.9208,3.9273,184000.0
2008-04-07 15:50:00,6.03,6.04,6.03,6.03,224000.0,3.9273,3.9338,3.9273,3.9273,224000.0
2008-04-07 15:55:00,6.03,6.03,6.02,6.02,413600.0,3.9273,3.9273,3.9208,3.9208,413600.0
2008-04-08 09:30:00,6.01,6.12,6.01,6.11,658400.0,3.9143,3.9859,3.9143,3.9794,658400.0
2008-04-08 09:35:00,6.1,6.1,6.08,6.08,260800.0,3.9729,3.9729,3.9598,3.9598,260800.0
2008-04-08 09:40:00,6.09,6.09,6.07,6.08,862400.0,3.9664,3.9664,3.9533,3.9598,862400.0
2008-04-08 09:45:00,6.08,6.09,6.05,6.09,1016800.0,3.9598,3.9664,3.9403,3.9664,1016800.0
2008-04-08 09:50:00,6.09,6.1,6.08,6.09,984000.0,3.9664,3.9729,3.9598,3.9664,984000.0
2008-04-08 09:55:00,6.09,6.09,6.08,6.09,306400.0,3.9664,3.9664,3.9598,3.9664,306400.0
2008-04-08 10:00:00,6.09,6.09,6.06,6.07,300800.0,3.9664,3.9664,3.9468,3.9533,300800.0
2008-04-08 10:05:00,6.07,6.07,6.05,6.06,196800.0,3.9533,3.9533,3.9403,3.9468,196800.0
2008-04-08 10:10:00,6.06,6.07,6.06,6.06,594400.0,3.9468,3.9533,3.9468,3.9468,594400.0
2008-04-08 10:15:00,6.06,6.08,6.05,6.07,115200.0,3.9468,3.9598,3.9403,3.9533,115200.0
2008-04-08 10:20:00,6.07,6.08,6.07,6.08,128800.0,3.9533,3.9598,3.9533,3.9598,128800.0
2008-04-08 10:25:00,6.08,6.09,6.07,6.08,155200.0,3.9598,3.9664,3.9533,3.9598,155200.0
2008-04-08 10:30:00,6.08,6.09,6.08,6.09,175200.0,3.9598,3.9664,3.9598,3.9664,175200.0
2008-04-08 10:35:00,6.09,6.09,6.07,6.08,323200.0,3.9664,3.9664,3.9533,3.9598,323200.0
2008-04-08 10:40:00,6.08,6.08,6.08,6.08,199200.0,3.9598,3.9598,3.9598,3.9598,199200.0
2008-04-08 10:45:00,6.08,6.09,6.08,6.09,198400.0,3.9598,3.9664,3.9598,3.9664,198400.0
2008-04-08 10:50:00,6.1,6.1,6.08,6.08,297600.0,3.9729,3.9729,3.9598,3.9598,297600.0
2008-04-08 10:55:00,6.08,6.09,6.08,6.08,135200.0,3.9598,3.9664,3.9598,3.9598,135200.0
2008-04-08 11:00:00,6.08,6.09,6.08,6.08,172000.0,3.9598,3.9664,3.9598,3.9598,172000.0
2008-04-08 11:05:00,6.08,6.1,6.08,6.1,106400.0,3.9598,3.9729,3.9598,3.9729,106400.0
2008-04-08 11:10:00,6.11,6.11,6.08,6.08,342400.0,3.9794,3.9794,3.9598,3.9598,342400.0
2008-04-08 11:15:00,6.08,6.09,6.08,6.09,173600.0,3.9598,3.9664,3.9598,3.9664,173600.0
2008-04-08 11:20:00,6.09,6.1,6.08,6.08,306400.0,3.9664,3.9729,3.9598,3.9598,306400.0
2008-04-08 11:25:00,6.08,6.08,6.08,6.08,455200.0,3.9598,3.9598,3.9598,3.9598,455200.0
2008-04-08 11:30:00,6.08,6.1,6.08,6.1,92000.0,3.9598,3.9729,3.9598,3.9729,92000.0
2008-04-08 11:35:00,6.1,6.11,6.09,6.09,69600.0,3.9729,3.9794,3.9664,3.9664,69600.0
2008-04-08 11:40:00,6.09,6.1,6.09,6.1,64800.0,3.9664,3.9729,3.9664,3.9729,64800.0
2008-04-08 11:45:00,6.1,6.1,6.09,6.09,391200.0,3.9729,3.9729,3.9664,3.9664,391200.0
2008-04-08 11:50:00,6.09,6.1,6.08,6.1,100000.0,3.9664,3.9729,3.9598,3.9729,100000.0
2008-04-08 11:55:00,6.1,6.1,6.1,6.1,54400.0,3.9729,3.9729,3.9729,3.9729,54400.0
2008-04-08 12:00:00,6.1,6.1,6.1,6.1,35200.0,3.9729,3.9729,3.9729,3.9729,35200.0
2008-04-08 12:05:00,6.1,6.11,6.1,6.11,34400.0,3.9729,3.9794,3.9729,3.9794,34400.0
2008-04-08 12:10:00,6.11,6.11,6.1,6.11,90400.0,3.9794,3.9794,3.9729,3.9794,90400.0
2008-04-08 12:15:00,6.11,6.11,6.1,6.1,110400.0,3.9794,3.9794,3.9729,3.9729,110400.0
2008-04-08 12:20:00,6.1,6.12,6.1,6.11,124000.0,3.9729,3.9859,3.9729,3.9794,124000.0
2008-04-08 12:25:00,6.12,6.12,6.1,6.1,347200.0,3.9859,3.9859,3.9729,3.9729,347200.0
2008-04-08 12:30:00,6.1,6.11,6.1,6.1,488800.0,3.9729,3.9794,3.9729,3.9729,488800.0
2008-04-08 12:35:00,6.1,6.12,6.1,6.12,98400.0,3.9729,3.9859,3.9729,3.9859,98400.0
2008-04-08 12:40:00,6.12,6.12,6.11,6.12,116000.0,3.9859,3.9859,3.9794,3.9859,116000.0
2008-04-08 12:45:00,6.12,6.14,6.12,6.14,324800.0,3.9859,3.9989,3.9859,3.9989,324800.0
2008-04-08 12:50:00,6.13,6.14,6.13,6.14,234400.0,3.9924,3.9989,3.9924,3.9989,234400.0
2008-04-08 12:55:00,6.14,6.14,6.12,6.12,264800.0,3.9989,3.9989,3.9859,3.9859,264800.0
2008-04-08 13:00:00,6.12,6.12,6.11,6.11,186400.0,3.9859,3.9859,3.9794,3.9794,186400.0
2008-04-08 13:05:00,6.11,6.11,6.1,6.1,192800.0,3.9794,3.9794,3.9729,3.9729,192800.0
2008-04-08 13:10:00,6.1,6.11,6.1,6.11,66400.0,3.9729,3.9794,3.9729,3.9794,66400.0
2008-04-08 13:15:00,6.11,6.11,6.1,6.11,136800.0,3.9794,3.9794,3.9729,3.9794,136800.0
2008-04-08 13:20:00,6.11,6.12,6.11,6.12,32000.0,3.9794,3.9859,3.9794,3.9859,32000.0
2008-04-08 13:25:00,6.11,6.11,6.11,6.11,70400.0,3.9794,3.9794,3.9794,3.9794,70400.0
2008-04-08 13:30:00,6.11,6.11,6.1,6.1,104800.0,3.9794,3.9794,3.9729,3.9729,104800.0
2008-04-08 13:35:00,6.11,6.12,6.09,6.09,378400.0,3.9794,3.9859,3.9664,3.9664,378400.0
2008-04-08 13:40:00,6.09,6.09,6.08,6.09,109600.0,3.9664,3.9664,3.9598,3.9664,109600.0
2008-04-08 13:45:00,6.09,6.09,6.08,6.08,165600.0,3.9664,3.9664,3.9598,3.9598,165600.0
2008-04-08 13:50:00,6.08,6.09,6.08,6.09,60000.0,3.9598,3.9664,3.9598,3.9664,60000.0
2008-04-08 13:55:00,6.09,6.09,6.08,6.08,130400.0,3.9664,3.9664,3.9598,3.9598,130400.0
2008-04-08 14:00:00,6.08,6.08,6.07,6.08,364800.0,3.9598,3.9598,3.9533,3.9598,364800.0
2008-04-08 14:05:00,6.08,6.08,6.06,6.06,240800.0,3.9598,3.9598,3.9468,3.9468,240800.0
2008-04-08 14:10:00,6.06,6.07,6.06,6.06,136000.0,3.9468,3.9533,3.9468,3.9468,136000.0
2008-04-08 14:15:00,6.06,6.07,6.06,6.06,86400.0,3.9468,3.9533,3.9468,3.9468,86400.0
2008-04-08 14:20:00,6.07,6.07,6.05,6.05,176800.0,3.9533,3.9533,3.9403,3.9403,176800.0
2008-04-08 14:25:00,6.05,6.08,6.05,6.08,193600.0,3.9403,3.9598,3.9403,3.9598,193600.0
2008-04-08 14:30:00,6.08,6.09,6.07,6.07,109600.0,3.9598,3.9664,3.9533,3.9533,109600.0
2008-04-08 14:35:00,6.07,6.08,6.06,6.07,130400.0,3.9533,3.9598,3.9468,3.9533,130400.0
2008-04-08 14:40:00,6.07,6.08,6.07,6.08,94400.0,3.9533,3.9598,3.9533,3.9598,94400.0
2008-04-08 14:45:00,6.08,6.08,6.07,6.08,222400.0,3.9598,3.9598,3.9533,3.9598,222400.0
2008-04-08 14:50:00,6.08,6.09,6.07,6.09,288800.0,3.9598,3.9664,3.9533,3.9664,288800.0
2008-04-08 14:55:00,6.09,6.09,6.08,6.09,252800.0,3.9664,3.9664,3.9598,3.9664,252800.0
2008-04-08 15:00:00,6.09,6.09,6.09,6.09,189600.0,3.9664,3.9664,3.9664,3.9664,189600.0
2008-04-08 15:05:00,6.09,6.09,6.08,6.09,214400.0,3.9664,3.9664,3.9598,3.9664,214400.0
2008-04-08 15:10:00,6.09,6.09,6.08,6.08,206400.0,3.9664,3.9664,3.9598,3.9598,206400.0
2008-04-08 15:15:00,6.08,6.09,6.08,6.09,142400.0,3.9598,3.9664,3.9598,3.9664,142400.0
2008-04-08 15:20:00,6.09,6.09,6.08,6.08,247200.0,3.9664,3.9664,3.9598,3.9598,247200.0
2008-04-08 15:25:00,6.08,6.09,6.08,6.09,404800.0,3.9598,3.9664,3.9598,3.9664,404800.0
2008-04-08 15:30:00,6.09,6.1,6.08,6.1,470400.0,3.9664,3.9729,3.9598,3.9729,470400.0
2008-04-08 15:35:00,6.09,6.1,6.09,6.09,187200.0,3.9664,3.9729,3.9664,3.9664,187200.0
2008-04-08 15:40:00,6.09,6.11,6.09,6.11,312000.0,3.9664,3.9794,3.9664,3.9794,312000.0
2008-04-08 15:45:00,6.11,6.11,6.1,6.11,300800.0,3.9794,3.9794,3.9729,3.9794,300800.0
2008-04-08 15:50:00,6.11,6.11,6.1,6.11,395200.0,3.9794,3.9794,3.9729,3.9794,395200.0
2008-04-08 15:55:00,6.11,6.12,6.1,6.11,508000.0,3.9794,3.9859,3.9729,3.9794,508000.0
2008-04-09 09:30:00,6.13,6.14,6.12,6.13,60800.0,3.9924,3.9989,3.9859,3.9924,60800.0
2008-04-09 09:35:00,6.13,6.13,6.11,6.11,80800.0,3.9924,3.9924,3.9794,3.9794,80800.0
2008-04-09 09:40:00,6.11,6.12,6.05,6.05,155200.0,3.9794,3.9859,3.9403,3.9403,155200.0
2008-04-09 09:45:00,6.06,6.06,6.03,6.03,196000.0,3.9468,3.9468,3.9273,3.9273,196000.0
2008-04-09 09:50:00,6.03,6.05,6.02,6.02,205600.0,3.9273,3.9403,3.9208,3.9208,205600.0
2008-04-09 09:55:00,6.02,6.02,5.98,5.99,270400.0,3.9208,3.9208,3.8947,3.9012,270400.0
2008-04-09 10:00:00,5.99,6.0,5.97,5.98,176000.0,3.9012,3.9077,3.8882,3.8947,176000.0
2008-04-09 10:05:00,5.99,5.99,5.97,5.99,331200.0,3.9012,3.9012,3.8882,3.9012,331200.0
2008-04-09 10:10:00,5.99,6.0,5.98,5.98,276000.0,3.9012,3.9077,3.8947,3.8947,276000.0
2008-04-09 10:15:00,5.99,6.01,5.98,6.01,152800.0,3.9012,3.9143,3.8947,3.9143,152800.0
2008-04-09 10:20:00,6.01,6.01,5.98,5.99,553600.0,3.9143,3.9143,3.8947,3.9012,553600.0
2008-04-09 10:25:00,5.99,6.0,5.99,6.0,84800.0,3.9012,3.9077,3.9012,3.9077,84800.0
2008-04-09 10:30:00,6.0,6.0,5.97,5.98,321600.0,3.9077,3.9077,3.8882,3.8947,321600.0
2008-04-09 10:35:00,5.98,5.99,5.97,5.97,272800.0,3.8947,3.9012,3.8882,3.8882,272800.0
2008-04-09 10:40:00,5.97,5.98,5.96,5.97,217600.0,3.8882,3.8947,3.8817,3.8882,217600.0
2008-04-09 10:45:00,5.97,5.97,5.96,5.97,259200.0,3.8882,3.8882,3.8817,3.8882,259200.0
2008-04-09 10:50:00,5.97,5.97,5.95,5.96,721600.0,3.8882,3.8882,3.8752,3.8817,721600.0
2008-04-09 10:55:00,5.96,5.99,5.96,5.98,253600.0,3.8817,3.9012,3.8817,3.8947,253600.0
2008-04-09 11:00:00,5.98,5.99,5.97,5.97,245600.0,3.8947,3.9012,3.8882,3.8882,245600.0
2008-04-09 11:05:00,5.97,5.97,5.96,5.96,100800.0,3.8882,3.8882,3.8817,3.8817,100800.0
2008-04-09 11:10:00,5.96,5.97,5.95,5.95,243200.0,3.8817,3.8882,3.8752,3.8752,243200.0
2008-04-09 11:15:00,5.96,5.96,5.95,5.96,308800.0,3.8817,3.8817,3.8752,3.8817,308800.0
2008-04-09 11:20:00,5.95,5.96,5.93,5.93,268800.0,3.8752,3.8817,3.8622,3.8622,268800.0
2008-04-09 11:25:00,5.93,5.93,5.92,5.93,160000.0,3.8622,3.8622,3.8556,3.8622,160000.0
2008-04-09 11:30:00,5.93,5.93,5.93,5.93,532000.0,3.8622,3.8622,3.8622,3.8622,532000.0
2008-04-09 11:35:00,5.93,5.93,5.9,5.91,331200.0,3.8622,3.8622,3.8426,3.8491,331200.0
2008-04-09 11:40:00,5.91,5.92,5.9,5.91,386400.0,3.8491,3.8556,3.8426,3.8491,386400.0
2008-04-09 11:45:00,5.91,5.92,5.91,5.91,352000.0,3.8491,3.8556,3.8491,3.8491,352000.0
2008-04-09 11:50:00,5.91,5.91,5.89,5.89,337600.0,3.8491,3.8491,3.8361,3.8361,337600.0
2008-04-09 11:55:00,5.9,5.9,5.87,5.87,344000.0,3.8426,3.8426,3.8231,3.8231,344000.0
2008-04-09 12:00:00,5.88,5.89,5.87,5.88,246400.0,3.8296,3.8361,3.8231,3.8296,246400.0
2008-04-09 12:05:00,5.88,5.89,5.88,5.89,148000.0,3.8296,3.8361,3.8296,3.8361,148000.0
2008-04-09 12:10:00,5.89,5.89,5.86,5.86,328800.0,3.8361,3.8361,3.8166,3.8166,328800.0
2008-04-09 12:15:00,5.86,5.86,5.85,5.86,267200.0,3.8166,3.8166,3.81,3.8166,267200.0
2008-04-09 12:20:00,5.86,5.87,5.85,5.86,356800.0,3.8166,3.8231,3.81,3.8166,356800.0
2008-04-09 12:25:00,5.86,5.88,5.86,5.88,221600.0,3.8166,3.8296,3.8166,3.8296,221600.0
2008-04-09 12:30:00,5.88,5.89,5.88,5.89,64000.0,3.8296,3.8361,3.8296,3.8361,64000.0
2008-04-09 12:35:00,5.89,5.9,5.89,5.9,113600.0,3.8361,3.8426,3.8361,3.8426,113600.0
2008-04-09 12:40:00,5.9,5.9,5.89,5.89,104800.0,3.8426,3.8426,3.8361,3.8361,104800.0
2008-04-09 12:45:00,5.89,5.9,5.89,5.89,203200.0,3.8361,3.8426,3.8361,3.8361,203200.0
2008-04-09 12:50:00,5.89,5.9,5.89,5.89,207200.0,3.8361,3.8426,3.8361,3.8361,207200.0
2008-04-09 12:55:00,5.89,5.91,5.89,5.9,468000.0,3.8361,3.8491,3.8361,3.8426,468000.0
2008-04-09 13:00:00,5.9,5.91,5.89,5.91,153600.0,3.8426,3.8491,3.8361,3.8491,153600.0
2008-04-09 13:05:00,5.91,5.92,5.9,5.92,354400.0,3.8491,3.8556,3.8426,3.8556,354400.0
2008-04-09 13:10:00,5.92,5.93,5.91,5.91,234400.0,3.8556,3.8622,3.8491,3.8491,234400.0
2008-04-09 13:15:00,5.91,5.91,5.89,5.89,292000.0,3.8491,3.8491,3.8361,3.8361,292000.0
2008-04-09 13:20:00,5.89,5.9,5.88,5.88,97600.0,3.8361,3.8426,3.8296,3.8296,97600.0
2008-04-09 13:25:00,5.88,5.88,5.88,5.88,93600.0,3.8296,3.8296,3.8296,3.8296,93600.0
2008-04-09 13:30:00,5.88,5.88,5.87,5.87,160000.0,3.8296,3.8296,3.8231,3.8231,160000.0
2008-04-09 13:35:00,5.87,5.87,5.86,5.87,252000.0,3.8231,3.8231,3.8166,3.8231,252000.0
2008-04-09 13:40:00,5.87,5.87,5.86,5.86,217600.0,3.8231,3.8231,3.8166,3.8166,217600.0
2008-04-09 13:45:00,5.86,5.87,5.86,5.87,172000.0,3.8166,3.8231,3.8166,3.8231,172000.0
2008-04-09 13:50:00,5.86,5.88,5.86,5.88,150400.0,3.8166,3.8296,3.8166,3.8296,150400.0
2008-04-09 13:55:00,5.88,5.89,5.88,5.89,140000.0,3.8296,3.8361,3.8296,3.8361,140000.0
2008-04-09 14:00:00,5.89,5.9,5.88,5.88,146400.0,3.8361,3.8426,3.8296,3.8296,146400.0
2008-04-09 14:05:00,5.89,5.89,5.88,5.88,146400.0,3.8361,3.8361,3.8296,3.8296,146400.0
2008-04-09 14:10:00,5.88,5.88,5.85,5.85,224800.0,3.8296,3.8296,3.81,3.81,224800.0
2008-04-09 14:15:00,5.85,5.86,5.84,5.85,280800.0,3.81,3.8166,3.8035,3.81,280800.0
2008-04-09 14:20:00,5.85,5.86,5.85,5.85,214400.0,3.81,3.8166,3.81,3.81,214400.0
2008-04-09 14:25:00,5.85,5.85,5.84,5.85,273600.0,3.81,3.81,3.8035,3.81,273600.0
2008-04-09 14:30:00,5.85,5.85,5.83,5.84,295200.0,3.81,3.81,3.797,3.8035,295200.0
2008-04-09 14:35:00,5.83,5.85,5.83,5.84,278400.0,3.797,3.81,3.797,3.8035,278400.0
2008-04-09 14:40:00,5.84,5.84,5.83,5.83,183200.0,3.8035,3.8035,3.797,3.797,183200.0
2008-04-09 14:45:00,5.83,5.85,5.83,5.84,129600.0,3.797,3.81,3.797,3.8035,129600.0
2008-04-09 14:50:00,5.84,5.84,5.82,5.82,287200.0,3.8035,3.8035,3.7905,3.7905,287200.0
2008-04-09 14:55:00,5.82,5.84,5.82,5.84,363200.0,3.7905,3.8035,3.7905,3.8035,363200.0
2008-04-09 15:00:00,5.84,5.86,5.84,5.85,409600.0,3.8035,3.8166,3.8035,3.81,409600.0
2008-04-09 15:05:00,5.85,5.87,5.85,5.86,405600.0,3.81,3.8231,3.81,3.8166,405600.0
2008-04-09 15:10:00,5.86,5.86,5.84,5.86,313600.0,3.8166,3.8166,3.8035,3.8166,313600.0
2008-04-09 15:15:00,5.86,5.87,5.85,5.87,233600.0,3.8166,3.8231,3.81,3.8231,233600.0
2008-04-09 15:20:00,5.87,5.89,5.86,5.87,372800.0,3.8231,3.8361,3.8166,3.8231,372800.0
2008-04-09 15:25:00,5.87,5.89,5.87,5.88,352000.0,3.8231,3.8361,3.8231,3.8296,352000.0
2008-04-09 15:30:00,5.87,5.88,5.86,5.87,512800.0,3.8231,3.8296,3.8166,3.8231,512800.0
2008-04-09 15:35:00,5.87,5.9,5.86,5.89,337600.0,3.8231,3.8426,3.8166,3.8361,337600.0
2008-04-09 15:40:00,5.89,5.9,5.88,5.89,260800.0,3.8361,3.8426,3.8296,3.8361,260800.0
2008-04-09 15:45:00,5.89,5.89,5.88,5.88,235200.0,3.8361,3.8361,3.8296,3.8296,235200.0
2008-04-09 15:50:00,5.88,5.88,5.87,5.87,287200.0,3.8296,3.8296,3.8231,3.8231,287200.0
2008-04-09 15:55:00,5.87,5.87,5.85,5.86,883200.0,3.8231,3.8231,3.81,3.8166,883200.0
2008-04-10 09:30:00,5.82,5.86,5.76,5.83,451200.0,3.7905,3.8166,3.7514,3.797,451200.0
2008-04-10 09:35:00,5.83,5.85,5.82,5.82,260800.0,3.797,3.81,3.7905,3.7905,260800.0
2008-04-10 09:40:00,5.82,5.85,5.81,5.82,192800.0,3.7905,3.81,3.784,3.7905,192800.0
2008-04-10 09:45:00,5.82,5.82,5.76,5.76,270400.0,3.7905,3.7905,3.7514,3.7514,270400.0
2008-04-10 09:50:00,5.76,5.77,5.74,5.76,537600.0,3.7514,3.7579,3.7384,3.7514,537600.0
2008-04-10 09:55:00,5.76,5.77,5.73,5.76,328800.0,3.7514,3.7579,3.7319,3.7514,328800.0
2008-04-10 10:00:00,5.76,5.78,5.76,5.77,310400.0,3.7514,3.7645,3.7514,3.7579,310400.0
2008-04-10 10:05:00,5.77,5.79,5.77,5.78,380000.0,3.7579,3.771,3.7579,3.7645,380000.0
2008-04-10 10:10:00,5.78,5.8,5.77,5.8,222400.0,3.7645,3.7775,3.7579,3.7775,222400.0
2008-04-10 10:15:00,5.8,5.8,5.79,5.8,307200.0,3.7775,3.7775,3.771,3.7775,307200.0
2008-04-10 10:20:00,5.8,5.85,5.79,5.84,361600.0,3.7775,3.81,3.771,3.8035,361600.0
2008-04-10 10:25:00,5.85,5.85,5.84,5.84,271200.0,3.81,3.81,3.8035,3.8035,271200.0
2008-04-10 10:30:00,5.84,5.84,5.83,5.83,249600.0,3.8035,3.8035,3.797,3.797,249600.0
2008-04-10 10:35:00,5.83,5.87,5.83,5.86,424000.0,3.797,3.8231,3.797,3.8166,424000.0
2008-04-10 10:40:00,5.86,5.9,5.86,5.9,268000.0,3.8166,3.8426,3.8166,3.8426,268000.0
2008-04-10 10:45:00,5.9,5.95,5.9,5.94,394400.0,3.8426,3.8752,3.8426,3.8687,394400.0
2008-04-10 10:50:00,5.94,5.95,5.91,5.91,316000.0,3.8687,3.8752,3.8491,3.8491,316000.0
2008-04-10 10:55:00,5.92,5.93,5.91,5.93,288800.0,3.8556,3.8622,3.8491,3.8622,288800.0
2008-04-10 11:00:00,5.93,5.97,5.93,5.97,321600.0,3.8622,3.8882,3.8622,3.8882,321600.0
2008-04-10 11:05:00,5.97,6.0,5.97,6.0,421600.0,3.8882,3.9077,3.8882,3.9077,421600.0
2008-04-10 11:10:00,6.0,6.01,6.0,6.01,264800.0,3.9077,3.9143,3.9077,3.9143,264800.0
2008-04-10 11:15:00,6.0,6.04,6.0,6.04,267200.0,3.9077,3.9338,3.9077,3.9338,267200.0
2008-04-10 11:20:00,6.04,6.04,5.99,5.99,359200.0,3.9338,3.9338,3.9012,3.9012,359200.0
2008-04-10 11:25:00,6.0,6.0,5.98,5.98,136000.0,3.9077,3.9077,3.8947,3.8947,136000.0
2008-04-10 11:30:00,5.98,5.99,5.97,5.99,165600.0,3.8947,3.9012,3.8882,3.9012,165600.0
2008-04-10 11:35:00,5.99,6.0,5.97,5.97,219200.0,3.9012,3.9077,3.8882,3.8882,219200.0
2008-04-10 11:40:00,5.97,5.98,5.97,5.97,162400.0,3.8882,3.8947,3.8882,3.8882,162400.0
2008-04-10 11:45:00,5.97,5.98,5.97,5.97,186400.0,3.8882,3.8947,3.8882,3.8882,186400.0
2008-04-10 11:50:00,5.97,5.98,5.96,5.98,74400.0,3.8882,3.8947,3.8817,3.8947,74400.0
2008-04-10 11:55:00,5.98,5.98,5.97,5.98,79200.0,3.8947,3.8947,3.8882,3.8947,79200.0
2008-04-10 12:00:00,5.98,5.99,5.97,5.97,139200.0,3.8947,3.9012,3.8882,3.8882,139200.0
2008-04-10 12:05:00,5.97,5.98,5.96,5.98,160800.0,3.8882,3.8947,3.8817,3.8947,160800.0
2008-04-10 12:10:00,5.98,5.98,5.97,5.98,62400.0,3.8947,3.8947,3.8882,3.8947,62400.0
2008-04-10 12:15:00,5.98,5.98,5.97,5.98,59200.0,3.8947,3.8947,3.8882,3.8947,59200.0
2008-04-10 12:20:00,5.98,5.98,5.97,5.98,76000.0,3.8947,3.8947,3.8882,3.8947,76000.0
2008-04-10 12:25:00,5.98,5.98,5.97,5.97,68800.0,3.8947,3.8947,3.8882,3.8882,68800.0
2008-04-10 12:30:00,5.97,5.98,5.97,5.97,105600.0,3.8882,3.8947,3.8882,3.8882,105600.0
2008-04-10 12:35:00,5.97,5.98,5.97,5.98,168000.0,3.8882,3.8947,3.8882,3.8947,168000.0
2008-04-10 12:40:00,5.98,5.98,5.96,5.98,142400.0,3.8947,3.8947,3.8817,3.8947,142400.0
2008-04-10 12:45:00,5.98,5.98,5.95,5.97,224800.0,3.8947,3.8947,3.8752,3.8882,224800.0
2008-04-10 12:50:00,5.97,5.98,5.96,5.96,133600.0,3.8882,3.8947,3.8817,3.8817,133600.0
2008-04-10 12:55:00,5.96,5.98,5.96,5.96,148800.0,3.8817,3.8947,3.8817,3.8817,148800.0
2008-04-10 13:00:00,5.96,5.97,5.96,5.97,148000.0,3.8817,3.8882,3.8817,3.8882,148000.0
2008-04-10 13:05:00,5.97,5.97,5.96,5.97,88800.0,3.8882,3.8882,3.8817,3.8882,88800.0
2008-04-10 13:10:00,5.97,5.98,5.96,5.97,179200.0,3.8882,3.8947,3.8817,3.8882,179200.0
2008-04-10 13:15:00,5.97,5.98,5.96,5.97,100000.0,3.8882,3.8947,3.8817,3.8882,100000.0
2008-04-10 13:20:00,5.97,5.97,5.96,5.96,96800.0,3.8882,3.8882,3.8817,3.8817,96800.0
2008-04-10 13:25:00,5.96,5.97,5.96,5.97,195200.0,3.8817,3.8882,3.8817,3.8882,195200.0
2008-04-10 13:30:00,5.97,5.97,5.96,5.96,247200.0,3.8882,3.8882,3.8817,3.8817,247200.0
2008-04-10 13:35:00,5.96,5.97,5.96,5.96,112800.0,3.8817,3.8882,3.8817,3.8817,112800.0
2008-04-10 13:40:00,5.97,5.97,5.96,5.97,132000.0,3.8882,3.8882,3.8817,3.8882,132000.0
2008-04-10 13:45:00,5.97,5.97,5.96,5.97,118400.0,3.8882,3.8882,3.8817,3.8882,118400.0
2008-04-10 13:50:00,5.97,5.98,5.96,5.96,191200.0,3.8882,3.8947,3.8817,3.8817,191200.0
2008-04-10 13:55:00,5.96,5.98,5.96,5.96,180000.0,3.8817,3.8947,3.8817,3.8817,180000.0
2008-04-10 14:00:00,5.96,5.97,5.96,5.96,211200.0,3.8817,3.8882,3.8817,3.8817,211200.0
2008-04-10 14:05:00,5.97,5.97,5.94,5.95,328800.0,3.8882,3.8882,3.8687,3.8752,328800.0
2008-04-10 14:10:00,5.95,5.96,5.95,5.95,149600.0,3.8752,3.8817,3.8752,3.8752,149600.0
2008-04-10 14:15:00,5.95,5.99,5.95,5.98,508800.0,3.8752,3.9012,3.8752,3.8947,508800.0
2008-04-10 14:20:00,5.98,5.99,5.97,5.97,344800.0,3.8947,3.9012,3.8882,3.8882,344800.0
2008-04-10 14:25:00,5.97,5.97,5.96,5.97,147200.0,3.8882,3.8882,3.8817,3.8882,147200.0
2008-04-10 14:30:00,5.96,5.97,5.95,5.97,355200.0,3.8817,3.8882,3.8752,3.8882,355200.0
2008-04-10 14:35:00,5.97,5.98,5.96,5.96,300800.0,3.8882,3.8947,3.8817,3.8817,300800.0
2008-04-10 14:40:00,5.96,5.99,5.96,5.99,376000.0,3.8817,3.9012,3.8817,3.9012,376000.0
2008-04-10 14:45:00,5.99,6.01,5.99,6.0,417600.0,3.9012,3.9143,3.9012,3.9077,417600.0
2008-04-10 14:50:00,6.0,6.01,5.99,5.99,219200.0,3.9077,3.9143,3.9012,3.9012,219200.0
2008-04-10 14:55:00,5.99,6.0,5.99,5.99,320000.0,3.9012,3.9077,3.9012,3.9012,320000.0
2008-04-10 15:00:00,5.99,5.99,5.98,5.99,246400.0,3.9012,3.9012,3.8947,3.9012,246400.0
2008-04-10 15:05:00,5.99,6.0,5.98,5.98,255200.0,3.9012,3.9077,3.8947,3.8947,255200.0
2008-04-10 15:10:00,5.98,5.99,5.97,5.97,243200.0,3.8947,3.9012,3.8882,3.8882,243200.0
2008-04-10 15:15:00,5.97,5.99,5.97,5.98,200000.0,3.8882,3.9012,3.8882,3.8947,200000.0
2008-04-10 15:20:00,5.98,5.98,5.96,5.97,276800.0,3.8947,3.8947,3.8817,3.8882,276800.0
2008-04-10 15:25:00,5.97,5.98,5.96,5.97,192000.0,3.8882,3.8947,3.8817,3.8882,192000.0
2008-04-10 15:30:00,5.97,5.97,5.94,5.95,293600.0,3.8882,3.8882,3.8687,3.8752,293600.0
2008-04-10 15:35:00,5.95,5.96,5.94,5.95,348800.0,3.8752,3.8817,3.8687,3.8752,348800.0
2008-04-10 15:40:00,5.95,5.96,5.93,5.93,328000.0,3.8752,3.8817,3.8622,3.8622,328000.0
2008-04-10 15:45:00,5.93,5.94,5.93,5.94,328000.0,3.8622,3.8687,3.8622,3.8687,328000.0
2008-04-10 15:50:00,5.94,5.97,5.94,5.96,759200.0,3.8687,3.8882,3.8687,3.8817,759200.0
2008-04-10 15:55:00,5.96,5.97,5.96,5.96,570400.0,3.8817,3.8882,3.8817,3.8817,570400.0
2008-04-11 09:30:00,6.17,6.25,6.15,6.21,1908800.0,4.0185,4.0706,4.0054,4.0445,1908800.0
2008-04-11 09:35:00,6.21,6.23,6.16,6.16,1150400.0,4.0445,4.0575,4.0119,4.0119,1150400.0
2008-04-11 09:40:00,6.16,6.2,6.15,6.17,1288800.0,4.0119,4.038,4.0054,4.0185,1288800.0
2008-04-11 09:45:00,6.18,6.28,6.15,6.25,2076000.0,4.025,4.0901,4.0054,4.0706,2076000.0
2008-04-11 09:50:00,6.25,6.3,6.24,6.27,2507200.0,4.0706,4.1031,4.0641,4.0836,2507200.0
2008-04-11 09:55:00,6.27,6.32,6.26,6.3,1619200.0,4.0836,4.1162,4.0771,4.1031,1619200.0
2008-04-11 10:00:00,6.29,6.34,6.29,6.33,1319200.0,4.0966,4.1292,4.0966,4.1227,1319200.0
2008-04-11 10:05:00,6.33,6.33,6.24,6.27,1336000.0,4.1227,4.1227,4.0641,4.0836,1336000.0
2008-04-11 10:10:00,6.27,6.36,6.27,6.35,1547200.0,4.0836,4.1422,4.0836,4.1357,1547200.0
2008-04-11 10:15:00,6.35,6.41,6.35,6.36,1134400.0,4.1357,4.1748,4.1357,4.1422,1134400.0
2008-04-11 10:20:00,6.36,6.36,6.33,6.34,893600.0,4.1422,4.1422,4.1227,4.1292,893600.0
2008-04-11 10:25:00,6.34,6.34,6.3,6.31,628800.0,4.1292,4.1292,4.1031,4.1096,628800.0
2008-04-11 10:30:00,6.31,6.31,6.28,6.31,764800.0,4.1096,4.1096,4.0901,4.1096,764800.0
2008-04-11 10:35:00,6.31,6.35,6.31,6.33,951200.0,4.1096,4.1357,4.1096,4.1227,951200.0
2008-04-11 10:40:00,6.33,6.34,6.32,6.33,684000.0,4.1227,4.1292,4.1162,4.1227,684000.0
2008-04-11 10:45:00,6.33,6.36,6.32,6.35,578400.0,4.1227,4.1422,4.1162,4.1357,578400.0
2008-04-11 10:50:00,6.35,6.36,6.33,6.35,503200.0,4.1357,4.1422,4.1227,4.1357,503200.0
2008-04-11 10:55:00,6.35,6.35,6.32,6.32,448000.0,4.1357,4.1357,4.1162,4.1162,448000.0
2008-04-11 11:00:00,6.32,6.33,6.29,6.3,384000.0,4.1162,4.1227,4.0966,4.1031,384000.0
2008-04-11 11:05:00,6.29,6.32,6.29,6.32,406400.0,4.0966,4.1162,4.0966,4.1162,406400.0
2008-04-11 11:10:00,6.33,6.33,6.31,6.31,528800.0,4.1227,4.1227,4.1096,4.1096,528800.0
2008-04-11 11:15:00,6.31,6.32,6.29,6.31,639200.0,4.1096,4.1162,4.0966,4.1096,639200.0
2008-04-11 11:20:00,6.31,6.31,6.3,6.31,228000.0,4.1096,4.1096,4.1031,4.1096,228000.0
2008-04-11 11:25:00,6.31,6.31,6.3,6.31,226400.0,4.1096,4.1096,4.1031,4.1096,226400.0
2008-04-11 11:30:00,6.31,6.33,6.31,6.32,326400.0,4.1096,4.1227,4.1096,4.1162,326400.0
2008-04-11 11:35:00,6.32,6.32,6.29,6.3,294400.0,4.1162,4.1162,4.0966,4.1031,294400.0
2008-04-11 11:40:00,6.3,6.32,6.27,6.31,508000.0,4.1031,4.1162,4.0836,4.1096,508000.0
2008-04-11 11:45:00,6.31,6.31,6.3,6.31,128000.0,4.1096,4.1096,4.1031,4.1096,128000.0
2008-04-11 11:50:00,6.31,6.31,6.28,6.28,200000.0,4.1096,4.1096,4.0901,4.0901,200000.0
2008-04-11 11:55:00,6.28,6.3,6.28,6.3,188000.0,4.0901,4.1031,4.0901,4.1031,188000.0
2008-04-11 12:00:00,6.3,6.3,6.28,6.3,211200.0,4.1031,4.1031,4.0901,4.1031,211200.0
2008-04-11 12:05:00,6.3,6.3,6.29,6.29,202400.0,4.1031,4.1031,4.0966,4.0966,202400.0
2008-04-11 12:10:00,6.29,6.29,6.26,6.27,320800.0,4.0966,4.0966,4.0771,4.0836,320800.0
2008-04-11 12:15:00,6.27,6.28,6.25,6.27,308000.0,4.0836,4.0901,4.0706,4.0836,308000.0
2008-04-11 12:20:00,6.27,6.27,6.23,6.23,391200.0,4.0836,4.0836,4.0575,4.0575,391200.0
2008-04-11 12:25:00,6.23,6.24,6.22,6.23,235200.0,4.0575,4.0641,4.051,4.0575,235200.0
2008-04-11 12:30:00,6.23,6.25,6.23,6.24,399200.0,4.0575,4.0706,4.0575,4.0641,399200.0
2008-04-11 12:35:00,6.25,6.25,6.23,6.24,148800.0,4.0706,4.0706,4.0575,4.0641,148800.0
2008-04-11 12:40:00,6.24,6.25,6.24,6.25,182400.0,4.0641,4.0706,4.0641,4.0706,182400.0
2008-04-11 12:45:00,6.25,6.25,6.23,6.23,164000.0,4.0706,4.0706,4.0575,4.0575,164000.0
2008-04-11 12:50:00,6.23,6.25,6.23,6.24,186400.0,4.0575,4.0706,4.0575,4.0641,186400.0
2008-04-11 12:55:00,6.24,6.24,6.22,6.22,167200.0,4.0641,4.0641,4.051,4.051,167200.0
2008-04-11 13:00:00,6.22,6.23,6.22,6.23,196800.0,4.051,4.0575,4.051,4.0575,196800.0
2008-04-11 13:05:00,6.23,6.23,6.22,6.22,160800.0,4.0575,4.0575,4.051,4.051,160800.0
2008-04-11 13:10:00,6.22,6.23,6.22,6.22,220000.0,4.051,4.0575,4.051,4.051,220000.0
2008-04-11 13:15:00,6.22,6.22,6.21,6.21,235200.0,4.051,4.051,4.0445,4.0445,235200.0
2008-04-11 13:20:00,6.21,6.23,6.21,6.22,255200.0,4.0445,4.0575,4.0445,4.051,255200.0
2008-04-11 13:25:00,6.22,6.22,6.21,6.22,184800.0,4.051,4.051,4.0445,4.051,184800.0
2008-04-11 13:30:00,6.22,6.22,6.2,6.2,519200.0,4.051,4.051,4.038,4.038,519200.0
2008-04-11 13:35:00,6.2,6.21,6.2,6.21,283200.0,4.038,4.0445,4.038,4.0445,283200.0
2008-04-11 13:40:00,6.21,6.22,6.2,6.2,265600.0,4.0445,4.051,4.038,4.038,265600.0
2008-04-11 13:45:00,6.2,6.21,6.19,6.21,253600.0,4.038,4.0445,4.0315,4.0445,253600.0
2008-04-11 13:50:00,6.21,6.21,6.19,6.19,660800.0,4.0445,4.0445,4.0315,4.0315,660800.0
2008-04-11 13:55:00,6.19,6.21,6.19,6.2,308000.0,4.0315,4.0445,4.0315,4.038,308000.0
2008-04-11 14:00:00,6.2,6.2,6.19,6.19,322400.0,4.038,4.038,4.0315,4.0315,322400.0
2008-04-11 14:05:00,6.19,6.2,6.18,6.19,368000.0,4.0315,4.038,4.025,4.0315,368000.0
2008-04-11 14:10:00,6.19,6.2,6.18,6.19,484800.0,4.0315,4.038,4.025,4.0315,484800.0
2008-04-11 14:15:00,6.19,6.19,6.17,6.18,567200.0,4.0315,4.0315,4.0185,4.025,567200.0
2008-04-11 14:20:00,6.18,6.18,6.18,6.18,214400.0,4.025,4.025,4.025,4.025,214400.0
2008-04-11 14:25:00,6.18,6.19,6.18,6.19,184000.0,4.025,4.0315,4.025,4.0315,184000.0
2008-04-11 14:30:00,6.19,6.19,6.19,6.19,253600.0,4.0315,4.0315,4.0315,4.0315,253600.0
2008-04-11 14:35:00,6.19,6.19,6.18,6.19,247200.0,4.0315,4.0315,4.025,4.0315,247200.0
2008-04-11 14:40:00,6.19,6.19,6.17,6.17,318400.0,4.0315,4.0315,4.0185,4.0185,318400.0
2008-04-11 14:45:00,6.17,6.18,6.17,6.18,247200.0,4.0185,4.025,4.0185,4.025,247200.0
2008-04-11 14:50:00,6.18,6.19,6.17,6.19,168800.0,4.025,4.0315,4.0185,4.0315,168800.0
2008-04-11 14:55:00,6.19,6.2,6.17,6.17,322400.0,4.0315,4.038,4.0185,4.0185,322400.0
2008-04-11 15:00:00,6.17,6.17,6.16,6.16,460000.0,4.0185,4.0185,4.0119,4.0119,460000.0
2008-04-11 15:05:00,6.16,6.18,6.16,6.16,452800.0,4.0119,4.025,4.0119,4.0119,452800.0
2008-04-11 15:10:00,6.16,6.16,6.15,6.16,537600.0,4.0119,4.0119,4.0054,4.0119,537600.0
2008-04-11 15:15:00,6.16,6.17,6.15,6.16,323200.0,4.0119,4.0185,4.0054,4.0119,323200.0
2008-04-11 15:20:00,6.16,6.18,6.16,6.18,356000.0,4.0119,4.025,4.0119,4.025,356000.0
2008-04-11 15:25:00,6.18,6.2,6.18,6.19,388800.0,4.025,4.038,4.025,4.0315,388800.0
2008-04-11 15:30:00,6.19,6.2,6.19,6.19,932800.0,4.0315,4.038,4.0315,4.0315,932800.0
2008-04-11 15:35:00,6.19,6.19,6.19,6.19,684800.0,4.0315,4.0315,4.0315,4.0315,684800.0
2008-04-11 15:40:00,6.19,6.19,6.19,6.19,642400.0,4.0315,4.0315,4.0315,4.0315,642400.0
2008-04-11 15:45:00,6.19,6.21,6.19,6.21,704800.0,4.0315,4.0445,4.0315,4.0445,704800.0
2008-04-11 15:50:00,6.21,6.22,6.21,6.21,826400.0,4.0445,4.051,4.0445,4.0445,826400.0
2008-04-11 15:55:00,6.21,6.23,6.21,6.21,1268000.0,4.0445,4.0575,4.0445,4.0445,1268000.0
2008-04-14 09:30:00,6.04,6.11,6.02,6.11,1157600.0,3.9338,3.9794,3.9208,3.9794,1157600.0
2008-04-14 09:35:00,6.1,6.18,6.09,6.17,785600.0,3.9729,4.025,3.9664,4.0185,785600.0
2008-04-14 09:40:00,6.17,6.17,6.09,6.09,400800.0,4.0185,4.0185,3.9664,3.9664,400800.0
2008-04-14 09:45:00,6.09,6.14,6.09,6.09,476800.0,3.9664,3.9989,3.9664,3.9664,476800.0
2008-04-14 09:50:00,6.1,6.15,6.09,6.14,395200.0,3.9729,4.0054,3.9664,3.9989,395200.0
2008-04-14 09:55:00,6.14,6.16,6.12,6.16,340000.0,3.9989,4.0119,3.9859,4.0119,340000.0
2008-04-14 10:00:00,6.16,6.16,6.12,6.14,276800.0,4.0119,4.0119,3.9859,3.9989,276800.0
2008-04-14 10:05:00,6.14,6.14,6.13,6.14,220000.0,3.9989,3.9989,3.9924,3.9989,220000.0
2008-04-14 10:10:00,6.14,6.14,6.12,6.12,128000.0,3.9989,3.9989,3.9859,3.9859,128000.0
2008-04-14 10:15:00,6.12,6.14,6.12,6.13,100800.0,3.9859,3.9989,3.9859,3.9924,100800.0
2008-04-14 10:20:00,6.14,6.16,6.13,6.15,192800.0,3.9989,4.0119,3.9924,4.0054,192800.0
2008-04-14 10:25:00,6.15,6.16,6.13,6.13,236800.0,4.0054,4.0119,3.9924,3.9924,236800.0
2008-04-14 10:30:00,6.13,6.13,6.12,6.13,140800.0,3.9924,3.9924,3.9859,3.9924,140800.0
2008-04-14 10:35:00,6.13,6.13,6.13,6.13,174400.0,3.9924,3.9924,3.9924,3.9924,174400.0
2008-04-14 10:40:00,6.13,6.13,6.12,6.12,174400.0,3.9924,3.9924,3.9859,3.9859,174400.0
2008-04-14 10:45:00,6.12,6.13,6.12,6.13,184000.0,3.9859,3.9924,3.9859,3.9924,184000.0
2008-04-14 10:50:00,6.13,6.13,6.12,6.13,148000.0,3.9924,3.9924,3.9859,3.9924,148000.0
2008-04-14 10:55:00,6.13,6.15,6.13,6.15,278400.0,3.9924,4.0054,3.9924,4.0054,278400.0
2008-04-14 11:00:00,6.16,6.16,6.13,6.13,240000.0,4.0119,4.0119,3.9924,3.9924,240000.0
2008-04-14 11:05:00,6.14,6.14,6.12,6.13,175200.0,3.9989,3.9989,3.9859,3.9924,175200.0
2008-04-14 11:10:00,6.12,6.13,6.12,6.12,127200.0,3.9859,3.9924,3.9859,3.9859,127200.0
2008-04-14 11:15:00,6.13,6.13,6.12,6.13,502400.0,3.9924,3.9924,3.9859,3.9924,502400.0
2008-04-14 11:20:00,6.13,6.13,6.12,6.12,140000.0,3.9924,3.9924,3.9859,3.9859,140000.0
2008-04-14 11:25:00,6.12,6.13,6.12,6.13,221600.0,3.9859,3.9924,3.9859,3.9924,221600.0
2008-04-14 11:30:00,6.13,6.13,6.11,6.12,211200.0,3.9924,3.9924,3.9794,3.9859,211200.0
2008-04-14 11:35:00,6.12,6.13,6.12,6.13,93600.0,3.9859,3.9924,3.9859,3.9924,93600.0
2008-04-14 11:40:00,6.13,6.13,6.12,6.13,128800.0,3.9924,3.9924,3.9859,3.9924,128800.0
2008-04-14 11:45:00,6.13,6.14,6.12,6.13,255200.0,3.9924,3.9989,3.9859,3.9924,255200.0
2008-04-14 11:50:00,6.13,6.13,6.12,6.13,588800.0,3.9924,3.9924,3.9859,3.9924,588800.0
2008-04-14 11:55:00,6.13,6.13,6.13,6.13,84000.0,3.9924,3.9924,3.9924,3.9924,84000.0
2008-04-14 12:00:00,6.13,6.14,6.13,6.14,84000.0,3.9924,3.9989,3.9924,3.9989,84000.0
2008-04-14 12:05:00,6.14,6.14,6.13,6.14,269600.0,3.9989,3.9989,3.9924,3.9989,269600.0
2008-04-14 12:10:00,6.14,6.14,6.13,6.13,240000.0,3.9989,3.9989,3.9924,3.9924,240000.0
2008-04-14 12:15:00,6.14,6.14,6.13,6.13,312800.0,3.9989,3.9989,3.9924,3.9924,312800.0
2008-04-14 12:20:00,6.13,6.13,6.12,6.13,269600.0,3.9924,3.9924,3.9859,3.9924,269600.0
2008-04-14 12:25:00,6.13,6.13,6.13,6.13,288000.0,3.9924,3.9924,3.9924,3.9924,288000.0
2008-04-14 12:30:00,6.13,6.13,6.13,6.13,164800.0,3.9924,3.9924,3.9924,3.9924,164800.0
2008-04-14 12:35:00,6.13,6.13,6.12,6.12,148800.0,3.9924,3.9924,3.9859,3.9859,148800.0
2008-04-14 12:40:00,6.12,6.13,6.12,6.13,167200.0,3.9859,3.9924,3.9859,3.9924,167200.0
2008-04-14 12:45:00,6.12,6.13,6.12,6.13,124000.0,3.9859,3.9924,3.9859,3.9924,124000.0
2008-04-14 12:50:00,6.13,6.15,6.13,6.13,284000.0,3.9924,4.0054,3.9924,3.9924,284000.0
2008-04-14 12:55:00,6.13,6.14,6.12,6.14,252000.0,3.9924,3.9989,3.9859,3.9989,252000.0
2008-04-14 13:00:00,6.13,6.13,6.13,6.13,64000.0,3.9924,3.9924,3.9924,3.9924,64000.0
2008-04-14 13:05:00,6.13,6.13,6.13,6.13,102400.0,3.9924,3.9924,3.9924,3.9924,102400.0
2008-04-14 13:10:00,6.13,6.13,6.12,6.13,154400.0,3.9924,3.9924,3.9859,3.9924,154400.0
2008-04-14 13:15:00,6.13,6.13,6.12,6.13,175200.0,3.9924,3.9924,3.9859,3.9924,175200.0
2008-04-14 13:20:00,6.13,6.13,6.12,6.13,132000.0,3.9924,3.9924,3.9859,3.9924,132000.0
2008-04-14 13:25:00,6.13,6.13,6.12,6.13,166400.0,3.9924,3.9924,3.9859,3.9924,166400.0
2008-04-14 13:30:00,6.13,6.13,6.12,6.13,174400.0,3.9924,3.9924,3.9859,3.9924,174400.0
2008-04-14 13:35:00,6.13,6.13,6.12,6.13,106400.0,3.9924,3.9924,3.9859,3.9924,106400.0
2008-04-14 13:40:00,6.13,6.13,6.12,6.13,206400.0,3.9924,3.9924,3.9859,3.9924,206400.0
2008-04-14 13:45:00,6.13,6.13,6.13,6.13,372000.0,3.9924,3.9924,3.9924,3.9924,372000.0
2008-04-14 13:50:00,6.13,6.13,6.12,6.12,148000.0,3.9924,3.9924,3.9859,3.9859,148000.0
2008-04-14 13:55:00,6.12,6.13,6.12,6.13,124000.0,3.9859,3.9924,3.9859,3.9924,124000.0
2008-04-14 14:00:00,6.13,6.13,6.12,6.12,248000.0,3.9924,3.9924,3.9859,3.9859,248000.0
2008-04-14 14:05:00,6.12,6.13,6.12,6.12,243200.0,3.9859,3.9924,3.9859,3.9859,243200.0
2008-04-14 14:10:00,6.12,6.13,6.12,6.12,180800.0,3.9859,3.9924,3.9859,3.9859,180800.0
2008-04-14 14:15:00,6.13,6.13,6.12,6.13,350400.0,3.9924,3.9924,3.9859,3.9924,350400.0
2008-04-14 14:20:00,6.12,6.13,6.12,6.12,364000.0,3.9859,3.9924,3.9859,3.9859,364000.0
2008-04-14 14:25:00,6.12,6.13,6.12,6.12,231200.0,3.9859,3.9924,3.9859,3.9859,231200.0
2008-04-14 14:30:00,6.12,6.12,6.11,6.12,260000.0,3.9859,3.9859,3.9794,3.9859,260000.0
2008-04-14 14:35:00,6.12,6.12,6.11,6.11,433600.0,3.9859,3.9859,3.9794,3.9794,433600.0
2008-04-14 14:40:00,6.11,6.12,6.11,6.11,219200.0,3.9794,3.9859,3.9794,3.9794,219200.0
2008-04-14 14:45:00,6.11,6.11,6.1,6.1,155200.0,3.9794,3.9794,3.9729,3.9729,155200.0
2008-04-14 14:50:00,6.11,6.11,6.1,6.1,360000.0,3.9794,3.9794,3.9729,3.9729,360000.0
2008-04-14 14:55:00,6.1,6.1,6.07,6.07,381600.0,3.9729,3.9729,3.9533,3.9533,381600.0
2008-04-14 15:00:00,6.08,6.1,6.07,6.1,220800.0,3.9598,3.9729,3.9533,3.9729,220800.0
2008-04-14 15:05:00,6.1,6.1,6.08,6.09,226400.0,3.9729,3.9729,3.9598,3.9664,226400.0
2008-04-14 15:10:00,6.09,6.09,6.08,6.08,104000.0,3.9664,3.9664,3.9598,3.9598,104000.0
2008-04-14 15:15:00,6.08,6.1,6.08,6.09,156800.0,3.9598,3.9729,3.9598,3.9664,156800.0
2008-04-14 15:20:00,6.09,6.1,6.09,6.09,133600.0,3.9664,3.9729,3.9664,3.9664,133600.0
2008-04-14 15:25:00,6.09,6.1,6.09,6.09,204800.0,3.9664,3.9729,3.9664,3.9664,204800.0
2008-04-14 15:30:00,6.09,6.11,6.09,6.1,376800.0,3.9664,3.9794,3.9664,3.9729,376800.0
2008-04-14 15:35:00,6.1,6.1,6.09,6.1,206400.0,3.9729,3.9729,3.9664,3.9729,206400.0
2008-04-14 15:40:00,6.1,6.1,6.09,6.09,320800.0,3.9729,3.9729,3.9664,3.9664,320800.0
2008-04-14 15:45:00,6.09,6.1,6.09,6.09,374400.0,3.9664,3.9729,3.9664,3.9664,374400.0
2008-04-14 15:50:00,6.09,6.09,6.09,6.09,499200.0,3.9664,3.9664,3.9664,3.9664,499200.0
2008-04-14 15:55:00,6.09,6.11,6.09,6.11,780000.0,3.9664,3.9794,3.9664,3.9794,780000.0
2008-04-15 09:30:00,6.13,6.16,6.05,6.15,340800.0,3.9924,4.0119,3.9403,4.0054,340800.0
2008-04-15 09:35:00,6.16,6.19,6.16,6.17,372800.0,4.0119,4.0315,4.0119,4.0185,372800.0
2008-04-15 09:40:00,6.17,6.17,6.13,6.13,354400.0,4.0185,4.0185,3.9924,3.9924,354400.0
2008-04-15 09:45:00,6.13,6.15,6.13,6.15,360000.0,3.9924,4.0054,3.9924,4.0054,360000.0
2008-04-15 09:50:00,6.15,6.16,6.15,6.16,177600.0,4.0054,4.0119,4.0054,4.0119,177600.0
2008-04-15 09:55:00,6.16,6.16,6.12,6.12,296800.0,4.0119,4.0119,3.9859,3.9859,296800.0
2008-04-15 10:00:00,6.12,6.14,6.12,6.12,311200.0,3.9859,3.9989,3.9859,3.9859,311200.0
2008-04-15 10:05:00,6.12,6.13,6.09,6.1,381600.0,3.9859,3.9924,3.9664,3.9729,381600.0
2008-04-15 10:10:00,6.1,6.11,6.1,6.1,262400.0,3.9729,3.9794,3.9729,3.9729,262400.0
2008-04-15 10:15:00,6.1,6.11,6.1,6.1,205600.0,3.9729,3.9794,3.9729,3.9729,205600.0
2008-04-15 10:20:00,6.1,6.11,6.09,6.09,218400.0,3.9729,3.9794,3.9664,3.9664,218400.0
2008-04-15 10:25:00,6.09,6.09,6.06,6.08,297600.0,3.9664,3.9664,3.9468,3.9598,297600.0
2008-04-15 10:30:00,6.08,6.1,6.08,6.09,167200.0,3.9598,3.9729,3.9598,3.9664,167200.0
2008-04-15 10:35:00,6.09,6.11,6.09,6.11,270400.0,3.9664,3.9794,3.9664,3.9794,270400.0
2008-04-15 10:40:00,6.11,6.11,6.09,6.09,296800.0,3.9794,3.9794,3.9664,3.9664,296800.0
2008-04-15 10:45:00,6.09,6.1,6.09,6.1,301600.0,3.9664,3.9729,3.9664,3.9729,301600.0
2008-04-15 10:50:00,6.1,6.1,6.06,6.06,440800.0,3.9729,3.9729,3.9468,3.9468,440800.0
2008-04-15 10:55:00,6.06,6.07,6.06,6.07,120000.0,3.9468,3.9533,3.9468,3.9533,120000.0
2008-04-15 11:00:00,6.07,6.08,6.06,6.07,165600.0,3.9533,3.9598,3.9468,3.9533,165600.0
2008-04-15 11:05:00,6.07,6.07,6.03,6.04,292800.0,3.9533,3.9533,3.9273,3.9338,292800.0
2008-04-15 11:10:00,6.04,6.06,6.03,6.04,247200.0,3.9338,3.9468,3.9273,3.9338,247200.0
2008-04-15 11:15:00,6.04,6.06,6.02,6.06,144800.0,3.9338,3.9468,3.9208,3.9468,144800.0
2008-04-15 11:20:00,6.06,6.06,6.04,6.06,181600.0,3.9468,3.9468,3.9338,3.9468,181600.0
2008-04-15 11:25:00,6.06,6.06,6.02,6.02,296000.0,3.9468,3.9468,3.9208,3.9208,296000.0
2008-04-15 11:30:00,6.02,6.03,6.01,6.02,363200.0,3.9208,3.9273,3.9143,3.9208,363200.0
2008-04-15 11:35:00,6.02,6.02,6.01,6.01,259200.0,3.9208,3.9208,3.9143,3.9143,259200.0
2008-04-15 11:40:00,6.01,6.01,6.0,6.01,224000.0,3.9143,3.9143,3.9077,3.9143,224000.0
2008-04-15 11:45:00,6.01,6.01,6.0,6.01,225600.0,3.9143,3.9143,3.9077,3.9143,225600.0
2008-04-15 11:50:00,6.01,6.01,6.0,6.0,173600.0,3.9143,3.9143,3.9077,3.9077,173600.0
2008-04-15 11:55:00,6.0,6.01,5.99,6.0,124800.0,3.9077,3.9143,3.9012,3.9077,124800.0
2008-04-15 12:00:00,6.0,6.01,6.0,6.0,160000.0,3.9077,3.9143,3.9077,3.9077,160000.0
2008-04-15 12:05:00,6.0,6.01,6.0,6.0,300000.0,3.9077,3.9143,3.9077,3.9077,300000.0
2008-04-15 12:10:00,6.01,6.02,6.0,6.01,76800.0,3.9143,3.9208,3.9077,3.9143,76800.0
2008-04-15 12:15:00,6.01,6.03,6.01,6.03,109600.0,3.9143,3.9273,3.9143,3.9273,109600.0
2008-04-15 12:20:00,6.03,6.04,6.02,6.02,202400.0,3.9273,3.9338,3.9208,3.9208,202400.0
2008-04-15 12:25:00,6.02,6.03,6.02,6.03,67200.0,3.9208,3.9273,3.9208,3.9273,67200.0
2008-04-15 12:30:00,6.02,6.04,6.02,6.04,153600.0,3.9208,3.9338,3.9208,3.9338,153600.0
2008-04-15 12:35:00,6.04,6.05,6.03,6.05,54400.0,3.9338,3.9403,3.9273,3.9403,54400.0
2008-04-15 12:40:00,6.05,6.06,6.04,6.05,121600.0,3.9403,3.9468,3.9338,3.9403,121600.0
2008-04-15 12:45:00,6.04,6.04,6.04,6.04,60000.0,3.9338,3.9338,3.9338,3.9338,60000.0
2008-04-15 12:50:00,6.04,6.05,6.04,6.05,169600.0,3.9338,3.9403,3.9338,3.9403,169600.0
2008-04-15 12:55:00,6.05,6.06,6.05,6.06,138400.0,3.9403,3.9468,3.9403,3.9468,138400.0
2008-04-15 13:00:00,6.06,6.06,6.03,6.04,295200.0,3.9468,3.9468,3.9273,3.9338,295200.0
2008-04-15 13:05:00,6.04,6.05,6.03,6.03,100800.0,3.9338,3.9403,3.9273,3.9273,100800.0
2008-04-15 13:10:00,6.03,6.05,6.03,6.05,190400.0,3.9273,3.9403,3.9273,3.9403,190400.0
2008-04-15 13:15:00,6.05,6.05,6.04,6.04,90400.0,3.9403,3.9403,3.9338,3.9338,90400.0
2008-04-15 13:20:00,6.04,6.05,6.04,6.04,169600.0,3.9338,3.9403,3.9338,3.9338,169600.0
2008-04-15 13:25:00,6.04,6.06,6.04,6.05,115200.0,3.9338,3.9468,3.9338,3.9403,115200.0
2008-04-15 13:30:00,6.05,6.05,6.05,6.05,58400.0,3.9403,3.9403,3.9403,3.9403,58400.0
2008-04-15 13:35:00,6.05,6.05,6.04,6.05,104800.0,3.9403,3.9403,3.9338,3.9403,104800.0
2008-04-15 13:40:00,6.05,6.05,6.03,6.05,180000.0,3.9403,3.9403,3.9273,3.9403,180000.0
2008-04-15 13:45:00,6.05,6.06,6.04,6.06,185600.0,3.9403,3.9468,3.9338,3.9468,185600.0
2008-04-15 13:50:00,6.06,6.06,6.06,6.06,114400.0,3.9468,3.9468,3.9468,3.9468,114400.0
2008-04-15 13:55:00,6.06,6.06,6.06,6.06,86400.0,3.9468,3.9468,3.9468,3.9468,86400.0
2008-04-15 14:00:00,6.06,6.06,6.05,6.06,142400.0,3.9468,3.9468,3.9403,3.9468,142400.0
2008-04-15 14:05:00,6.06,6.06,6.05,6.05,196000.0,3.9468,3.9468,3.9403,3.9403,196000.0
2008-04-15 14:10:00,6.06,6.06,6.05,6.06,108000.0,3.9468,3.9468,3.9403,3.9468,108000.0
2008-04-15 14:15:00,6.06,6.06,6.05,6.05,116800.0,3.9468,3.9468,3.9403,3.9403,116800.0
2008-04-15 14:20:00,6.05,6.05,6.04,6.05,223200.0,3.9403,3.9403,3.9338,3.9403,223200.0
2008-04-15 14:25:00,6.05,6.05,6.05,6.05,125600.0,3.9403,3.9403,3.9403,3.9403,125600.0
2008-04-15 14:30:00,6.05,6.06,6.05,6.06,179200.0,3.9403,3.9468,3.9403,3.9468,179200.0
2008-04-15 14:35:00,6.06,6.06,6.04,6.05,274400.0,3.9468,3.9468,3.9338,3.9403,274400.0
2008-04-15 14:40:00,6.05,6.05,6.04,6.04,105600.0,3.9403,3.9403,3.9338,3.9338,105600.0
2008-04-15 14:45:00,6.04,6.05,6.03,6.03,188800.0,3.9338,3.9403,3.9273,3.9273,188800.0
2008-04-15 14:50:00,6.03,6.04,6.03,6.03,115200.0,3.9273,3.9338,3.9273,3.9273,115200.0
2008-04-15 14:55:00,6.03,6.04,6.03,6.04,217600.0,3.9273,3.9338,3.9273,3.9338,217600.0
2008-04-15 15:00:00,6.04,6.05,6.04,6.05,257600.0,3.9338,3.9403,3.9338,3.9403,257600.0
2008-04-15 15:05:00,6.05,6.06,6.04,6.05,259200.0,3.9403,3.9468,3.9338,3.9403,259200.0
2008-04-15 15:10:00,6.05,6.07,6.05,6.06,291200.0,3.9403,3.9533,3.9403,3.9468,291200.0
2008-04-15 15:15:00,6.06,6.07,6.06,6.06,315200.0,3.9468,3.9533,3.9468,3.9468,315200.0
2008-04-15 15:20:00,6.06,6.07,6.06,6.07,502400.0,3.9468,3.9533,3.9468,3.9533,502400.0
2008-04-15 15:25:00,6.07,6.08,6.07,6.07,420800.0,3.9533,3.9598,3.9533,3.9533,420800.0
2008-04-15 15:30:00,6.07,6.09,6.07,6.07,414400.0,3.9533,3.9664,3.9533,3.9533,414400.0
2008-04-15 15:35:00,6.08,6.08,6.07,6.07,334400.0,3.9598,3.9598,3.9533,3.9533,334400.0
2008-04-15 15:40:00,6.07,6.08,6.06,6.08,276800.0,3.9533,3.9598,3.9468,3.9598,276800.0
2008-04-15 15:45:00,6.08,6.08,6.07,6.07,302400.0,3.9598,3.9598,3.9533,3.9533,302400.0
2008-04-15 15:50:00,6.07,6.07,6.06,6.07,404000.0,3.9533,3.9533,3.9468,3.9533,404000.0
2008-04-15 15:55:00,6.07,6.09,6.07,6.09,633600.0,3.9533,3.9664,3.9533,3.9664,633600.0
2008-04-16 09:30:00,6.11,6.13,6.1,6.13,155200.0,3.9794,3.9924,3.9729,3.9924,155200.0
2008-04-16 09:35:00,6.13,6.15,6.13,6.13,95200.0,3.9924,4.0054,3.9924,3.9924,95200.0
2008-04-16 09:40:00,6.13,6.17,6.13,6.17,125600.0,3.9924,4.0185,3.9924,4.0185,125600.0
2008-04-16 09:45:00,6.17,6.19,6.17,6.19,153600.0,4.0185,4.0315,4.0185,4.0315,153600.0
2008-04-16 09:50:00,6.19,6.19,6.17,6.17,192000.0,4.0315,4.0315,4.0185,4.0185,192000.0
2008-04-16 09:55:00,6.17,6.17,6.14,6.16,332800.0,4.0185,4.0185,3.9989,4.0119,332800.0
2008-04-16 10:00:00,6.16,6.16,6.15,6.16,174400.0,4.0119,4.0119,4.0054,4.0119,174400.0
2008-04-16 10:05:00,6.16,6.16,6.14,6.14,232000.0,4.0119,4.0119,3.9989,3.9989,232000.0
2008-04-16 10:10:00,6.14,6.15,6.14,6.14,200000.0,3.9989,4.0054,3.9989,3.9989,200000.0
2008-04-16 10:15:00,6.14,6.16,6.14,6.16,197600.0,3.9989,4.0119,3.9989,4.0119,197600.0
2008-04-16 10:20:00,6.16,6.17,6.15,6.16,465600.0,4.0119,4.0185,4.0054,4.0119,465600.0
2008-04-16 10:25:00,6.16,6.17,6.16,6.17,368800.0,4.0119,4.0185,4.0119,4.0185,368800.0
2008-04-16 10:30:00,6.17,6.17,6.16,6.17,266400.0,4.0185,4.0185,4.0119,4.0185,266400.0
2008-04-16 10:35:00,6.17,6.17,6.14,6.16,335200.0,4.0185,4.0185,3.9989,4.0119,335200.0
2008-04-16 10:40:00,6.16,6.16,6.15,6.16,148800.0,4.0119,4.0119,4.0054,4.0119,148800.0
2008-04-16 10:45:00,6.16,6.16,6.15,6.16,175200.0,4.0119,4.0119,4.0054,4.0119,175200.0
2008-04-16 10:50:00,6.16,6.16,6.15,6.16,219200.0,4.0119,4.0119,4.0054,4.0119,219200.0
2008-04-16 10:55:00,6.16,6.16,6.14,6.16,168800.0,4.0119,4.0119,3.9989,4.0119,168800.0
2008-04-16 11:00:00,6.16,6.17,6.16,6.17,204800.0,4.0119,4.0185,4.0119,4.0185,204800.0
2008-04-16 11:05:00,6.17,6.17,6.15,6.15,188000.0,4.0185,4.0185,4.0054,4.0054,188000.0
2008-04-16 11:10:00,6.16,6.17,6.16,6.17,119200.0,4.0119,4.0185,4.0119,4.0185,119200.0
2008-04-16 11:15:00,6.17,6.17,6.17,6.17,151200.0,4.0185,4.0185,4.0185,4.0185,151200.0
2008-04-16 11:20:00,6.17,6.17,6.16,6.17,163200.0,4.0185,4.0185,4.0119,4.0185,163200.0
2008-04-16 11:25:00,6.17,6.17,6.16,6.17,140800.0,4.0185,4.0185,4.0119,4.0185,140800.0
2008-04-16 11:30:00,6.17,6.17,6.16,6.17,112000.0,4.0185,4.0185,4.0119,4.0185,112000.0
2008-04-16 11:35:00,6.17,6.18,6.17,6.18,177600.0,4.0185,4.025,4.0185,4.025,177600.0
2008-04-16 11:40:00,6.18,6.19,6.17,6.17,188000.0,4.025,4.0315,4.0185,4.0185,188000.0
2008-04-16 11:45:00,6.17,6.18,6.17,6.18,71200.0,4.0185,4.025,4.0185,4.025,71200.0
2008-04-16 11:50:00,6.18,6.18,6.17,6.18,96800.0,4.025,4.025,4.0185,4.025,96800.0
2008-04-16 11:55:00,6.18,6.18,6.18,6.18,83200.0,4.025,4.025,4.025,4.025,83200.0
2008-04-16 12:00:00,6.18,6.18,6.18,6.18,58400.0,4.025,4.025,4.025,4.025,58400.0
2008-04-16 12:05:00,6.18,6.18,6.18,6.18,142400.0,4.025,4.025,4.025,4.025,142400.0
2008-04-16 12:10:00,6.18,6.18,6.18,6.18,200000.0,4.025,4.025,4.025,4.025,200000.0
2008-04-16 12:15:00,6.18,6.19,6.18,6.18,122400.0,4.025,4.0315,4.025,4.025,122400.0
2008-04-16 12:20:00,6.18,6.19,6.18,6.18,101600.0,4.025,4.0315,4.025,4.025,101600.0
2008-04-16 12:25:00,6.18,6.19,6.17,6.18,200000.0,4.025,4.0315,4.0185,4.025,200000.0
2008-04-16 12:30:00,6.18,6.19,6.18,6.18,103200.0,4.025,4.0315,4.025,4.025,103200.0
2008-04-16 12:35:00,6.18,6.18,6.17,6.17,101600.0,4.025,4.025,4.0185,4.0185,101600.0
2008-04-16 12:40:00,6.17,6.17,6.16,6.16,102400.0,4.0185,4.0185,4.0119,4.0119,102400.0
2008-04-16 12:45:00,6.16,6.17,6.16,6.17,69600.0,4.0119,4.0185,4.0119,4.0185,69600.0
2008-04-16 12:50:00,6.17,6.18,6.17,6.18,114400.0,4.0185,4.025,4.0185,4.025,114400.0
2008-04-16 12:55:00,6.18,6.18,6.17,6.18,88800.0,4.025,4.025,4.0185,4.025,88800.0
2008-04-16 13:00:00,6.17,6.17,6.17,6.17,99200.0,4.0185,4.0185,4.0185,4.0185,99200.0
2008-04-16 13:05:00,6.17,6.18,6.16,6.17,90400.0,4.0185,4.025,4.0119,4.0185,90400.0
2008-04-16 13:10:00,6.17,6.18,6.17,6.17,60000.0,4.0185,4.025,4.0185,4.0185,60000.0
2008-04-16 13:15:00,6.17,6.18,6.17,6.18,144000.0,4.0185,4.025,4.0185,4.025,144000.0
2008-04-16 13:20:00,6.17,6.18,6.17,6.18,144000.0,4.0185,4.025,4.0185,4.025,144000.0
2008-04-16 13:25:00,6.18,6.19,6.18,6.18,176000.0,4.025,4.0315,4.025,4.025,176000.0
2008-04-16 13:30:00,6.18,6.19,6.18,6.18,76000.0,4.025,4.0315,4.025,4.025,76000.0
2008-04-16 13:35:00,6.18,6.18,6.18,6.18,99200.0,4.025,4.025,4.025,4.025,99200.0
2008-04-16 13:40:00,6.18,6.18,6.18,6.18,108000.0,4.025,4.025,4.025,4.025,108000.0
2008-04-16 13:45:00,6.18,6.19,6.18,6.19,155200.0,4.025,4.0315,4.025,4.0315,155200.0
2008-04-16 13:50:00,6.19,6.19,6.18,6.19,120800.0,4.0315,4.0315,4.025,4.0315,120800.0
2008-04-16 13:55:00,6.19,6.19,6.18,6.18,80000.0,4.0315,4.0315,4.025,4.025,80000.0
2008-04-16 14:00:00,6.18,6.18,6.17,6.17,216800.0,4.025,4.025,4.0185,4.0185,216800.0
2008-04-16 14:05:00,6.17,6.18,6.16,6.17,180800.0,4.0185,4.025,4.0119,4.0185,180800.0
2008-04-16 14:10:00,6.17,6.17,6.16,6.17,97600.0,4.0185,4.0185,4.0119,4.0185,97600.0
2008-04-16 14:15:00,6.17,6.18,6.17,6.18,247200.0,4.0185,4.025,4.0185,4.025,247200.0
2008-04-16 14:20:00,6.18,6.18,6.17,6.18,120000.0,4.025,4.025,4.0185,4.025,120000.0
2008-04-16 14:25:00,6.18,6.19,6.18,6.19,149600.0,4.025,4.0315,4.025,4.0315,149600.0
2008-04-16 14:30:00,6.19,6.2,6.19,6.19,194400.0,4.0315,4.038,4.0315,4.0315,194400.0
2008-04-16 14:35:00,6.19,6.2,6.19,6.19,180800.0,4.0315,4.038,4.0315,4.0315,180800.0
2008-04-16 14:40:00,6.2,6.2,6.2,6.2,83200.0,4.038,4.038,4.038,4.038,83200.0
2008-04-16 14:45:00,6.2,6.2,6.2,6.2,132800.0,4.038,4.038,4.038,4.038,132800.0
2008-04-16 14:50:00,6.2,6.21,6.2,6.21,148000.0,4.038,4.0445,4.038,4.0445,148000.0
2008-04-16 14:55:00,6.22,6.22,6.21,6.22,177600.0,4.051,4.051,4.0445,4.051,177600.0
2008-04-16 15:00:00,6.22,6.22,6.21,6.22,144800.0,4.051,4.051,4.0445,4.051,144800.0
2008-04-16 15:05:00,6.22,6.22,6.21,6.21,166400.0,4.051,4.051,4.0445,4.0445,166400.0
2008-04-16 15:10:00,6.21,6.22,6.21,6.22,138400.0,4.0445,4.051,4.0445,4.051,138400.0
2008-04-16 15:15:00,6.22,6.22,6.21,6.22,115200.0,4.051,4.051,4.0445,4.051,115200.0
2008-04-16 15:20:00,6.22,6.22,6.22,6.22,151200.0,4.051,4.051,4.051,4.051,151200.0
2008-04-16 15:25:00,6.22,6.23,6.22,6.23,151200.0,4.051,4.0575,4.051,4.0575,151200.0
2008-04-16 15:30:00,6.23,6.23,6.21,6.22,247200.0,4.0575,4.0575,4.0445,4.051,247200.0
2008-04-16 15:35:00,6.22,6.23,6.21,6.23,219200.0,4.051,4.0575,4.0445,4.0575,219200.0
2008-04-16 15:40:00,6.23,6.23,6.21,6.21,458400.0,4.0575,4.0575,4.0445,4.0445,458400.0
2008-04-16 15:45:00,6.21,6.22,6.21,6.22,339200.0,4.0445,4.051,4.0445,4.051,339200.0
2008-04-16 15:50:00,6.22,6.24,6.22,6.23,760800.0,4.051,4.0641,4.051,4.0575,760800.0
2008-04-16 15:55:00,6.23,6.24,6.23,6.23,516000.0,4.0575,4.0641,4.0575,4.0575,516000.0
2008-04-17 09:30:00,6.2,6.23,6.13,6.16,382400.0,4.038,4.0575,3.9924,4.0119,382400.0
2008-04-17 09:35:00,6.16,6.17,6.12,6.15,258400.0,4.0119,4.0185,3.9859,4.0054,258400.0
2008-04-17 09:40:00,6.15,6.18,6.15,6.18,74400.0,4.0054,4.025,4.0054,4.025,74400.0
2008-04-17 09:45:00,6.18,6.21,6.18,6.2,108000.0,4.025,4.0445,4.025,4.038,108000.0
2008-04-17 09:50:00,6.2,6.2,6.16,6.16,47200.0,4.038,4.038,4.0119,4.0119,47200.0
2008-04-17 09:55:00,6.16,6.16,6.13,6.15,122400.0,4.0119,4.0119,3.9924,4.0054,122400.0
2008-04-17 10:00:00,6.15,6.15,6.11,6.13,150400.0,4.0054,4.0054,3.9794,3.9924,150400.0
2008-04-17 10:05:00,6.13,6.15,6.12,6.13,213600.0,3.9924,4.0054,3.9859,3.9924,213600.0
2008-04-17 10:10:00,6.13,6.18,6.13,6.18,151200.0,3.9924,4.025,3.9924,4.025,151200.0
2008-04-17 10:15:00,6.18,6.2,6.18,6.19,171200.0,4.025,4.038,4.025,4.0315,171200.0
2008-04-17 10:20:00,6.19,6.2,6.18,6.19,175200.0,4.0315,4.038,4.025,4.0315,175200.0
2008-04-17 10:25:00,6.19,6.19,6.17,6.18,107200.0,4.0315,4.0315,4.0185,4.025,107200.0
2008-04-17 10:30:00,6.18,6.18,6.17,6.17,134400.0,4.025,4.025,4.0185,4.0185,134400.0
2008-04-17 10:35:00,6.18,6.21,6.18,6.21,114400.0,4.025,4.0445,4.025,4.0445,114400.0
2008-04-17 10:40:00,6.22,6.22,6.21,6.21,136800.0,4.051,4.051,4.0445,4.0445,136800.0
2008-04-17 10:45:00,6.22,6.22,6.19,6.2,112000.0,4.051,4.051,4.0315,4.038,112000.0
2008-04-17 10:50:00,6.2,6.21,6.19,6.2,103200.0,4.038,4.0445,4.0315,4.038,103200.0
2008-04-17 10:55:00,6.19,6.2,6.19,6.19,75200.0,4.0315,4.038,4.0315,4.0315,75200.0
2008-04-17 11:00:00,6.19,6.19,6.16,6.17,137600.0,4.0315,4.0315,4.0119,4.0185,137600.0
2008-04-17 11:05:00,6.17,6.17,6.15,6.16,140000.0,4.0185,4.0185,4.0054,4.0119,140000.0
2008-04-17 11:10:00,6.16,6.19,6.16,6.18,104000.0,4.0119,4.0315,4.0119,4.025,104000.0
2008-04-17 11:15:00,6.18,6.2,6.18,6.2,140800.0,4.025,4.038,4.025,4.038,140800.0
2008-04-17 11:20:00,6.2,6.2,6.18,6.19,146400.0,4.038,4.038,4.025,4.0315,146400.0
2008-04-17 11:25:00,6.19,6.19,6.17,6.17,72000.0,4.0315,4.0315,4.0185,4.0185,72000.0
2008-04-17 11:30:00,6.17,6.18,6.16,6.17,121600.0,4.0185,4.025,4.0119,4.0185,121600.0
2008-04-17 11:35:00,6.17,6.18,6.16,6.17,108000.0,4.0185,4.025,4.0119,4.0185,108000.0
2008-04-17 11:40:00,6.17,6.18,6.16,6.17,89600.0,4.0185,4.025,4.0119,4.0185,89600.0
2008-04-17 11:45:00,6.17,6.18,6.16,6.18,38400.0,4.0185,4.025,4.0119,4.025,38400.0
2008-04-17 11:50:00,6.18,6.19,6.17,6.18,109600.0,4.025,4.0315,4.0185,4.025,109600.0
2008-04-17 11:55:00,6.18,6.18,6.17,6.17,66400.0,4.025,4.025,4.0185,4.0185,66400.0
2008-04-17 12:00:00,6.17,6.17,6.16,6.17,120000.0,4.0185,4.0185,4.0119,4.0185,120000.0
2008-04-17 12:05:00,6.17,6.17,6.17,6.17,120800.0,4.0185,4.0185,4.0185,4.0185,120800.0
2008-04-17 12:10:00,6.17,6.17,6.17,6.17,60000.0,4.0185,4.0185,4.0185,4.0185,60000.0
2008-04-17 12:15:00,6.17,6.17,6.16,6.17,116000.0,4.0185,4.0185,4.0119,4.0185,116000.0
2008-04-17 12:20:00,6.17,6.17,6.16,6.16,32800.0,4.0185,4.0185,4.0119,4.0119,32800.0
2008-04-17 12:25:00,6.16,6.16,6.14,6.15,53600.0,4.0119,4.0119,3.9989,4.0054,53600.0
2008-04-17 12:30:00,6.15,6.15,6.13,6.14,68800.0,4.0054,4.0054,3.9924,3.9989,68800.0
2008-04-17 12:35:00,6.14,6.14,6.13,6.14,83200.0,3.9989,3.9989,3.9924,3.9989,83200.0
2008-04-17 12:40:00,6.14,6.14,6.14,6.14,133600.0,3.9989,3.9989,3.9989,3.9989,133600.0
2008-04-17 12:45:00,6.14,6.15,6.14,6.15,78400.0,3.9989,4.0054,3.9989,4.0054,78400.0
2008-04-17 12:50:00,6.15,6.15,6.15,6.15,99200.0,4.0054,4.0054,4.0054,4.0054,99200.0
2008-04-17 12:55:00,6.15,6.15,6.15,6.15,95200.0,4.0054,4.0054,4.0054,4.0054,95200.0
2008-04-17 13:00:00,6.15,6.15,6.15,6.15,46400.0,4.0054,4.0054,4.0054,4.0054,46400.0
2008-04-17 13:05:00,6.14,6.15,6.14,6.15,91200.0,3.9989,4.0054,3.9989,4.0054,91200.0
2008-04-17 13:10:00,6.15,6.15,6.14,6.15,85600.0,4.0054,4.0054,3.9989,4.0054,85600.0
2008-04-17 13:15:00,6.15,6.15,6.14,6.14,48000.0,4.0054,4.0054,3.9989,3.9989,48000.0
2008-04-17 13:20:00,6.14,6.15,6.14,6.15,129600.0,3.9989,4.0054,3.9989,4.0054,129600.0
2008-04-17 13:25:00,6.15,6.16,6.15,6.16,453600.0,4.0054,4.0119,4.0054,4.0119,453600.0
2008-04-17 13:30:00,6.16,6.16,6.15,6.16,286400.0,4.0119,4.0119,4.0054,4.0119,286400.0
2008-04-17 13:35:00,6.15,6.16,6.15,6.16,164800.0,4.0054,4.0119,4.0054,4.0119,164800.0
2008-04-17 13:40:00,6.16,6.17,6.15,6.17,141600.0,4.0119,4.0185,4.0054,4.0185,141600.0
2008-04-17 13:45:00,6.16,6.17,6.16,6.17,63200.0,4.0119,4.0185,4.0119,4.0185,63200.0
2008-04-17 13:50:00,6.17,6.17,6.16,6.17,88800.0,4.0185,4.0185,4.0119,4.0185,88800.0
2008-04-17 13:55:00,6.17,6.17,6.16,6.17,92000.0,4.0185,4.0185,4.0119,4.0185,92000.0
2008-04-17 14:00:00,6.17,6.18,6.17,6.17,82400.0,4.0185,4.025,4.0185,4.0185,82400.0
2008-04-17 14:05:00,6.17,6.18,6.16,6.16,120800.0,4.0185,4.025,4.0119,4.0119,120800.0
2008-04-17 14:10:00,6.16,6.16,6.15,6.15,108800.0,4.0119,4.0119,4.0054,4.0054,108800.0
2008-04-17 14:15:00,6.16,6.17,6.15,6.16,92000.0,4.0119,4.0185,4.0054,4.0119,92000.0
2008-04-17 14:20:00,6.16,6.17,6.16,6.17,142400.0,4.0119,4.0185,4.0119,4.0185,142400.0
2008-04-17 14:25:00,6.17,6.17,6.16,6.17,49600.0,4.0185,4.0185,4.0119,4.0185,49600.0
2008-04-17 14:30:00,6.17,6.18,6.17,6.18,140800.0,4.0185,4.025,4.0185,4.025,140800.0
2008-04-17 14:35:00,6.18,6.18,6.17,6.18,116000.0,4.025,4.025,4.0185,4.025,116000.0
2008-04-17 14:40:00,6.18,6.18,6.17,6.17,106400.0,4.025,4.025,4.0185,4.0185,106400.0
2008-04-17 14:45:00,6.17,6.17,6.16,6.17,78400.0,4.0185,4.0185,4.0119,4.0185,78400.0
2008-04-17 14:50:00,6.16,6.17,6.15,6.16,112800.0,4.0119,4.0185,4.0054,4.0119,112800.0
2008-04-17 14:55:00,6.16,6.16,6.15,6.15,144800.0,4.0119,4.0119,4.0054,4.0054,144800.0
2008-04-17 15:00:00,6.15,6.17,6.15,6.17,196000.0,4.0054,4.0185,4.0054,4.0185,196000.0
2008-04-17 15:05:00,6.17,6.19,6.17,6.18,205600.0,4.0185,4.0315,4.0185,4.025,205600.0
2008-04-17 15:10:00,6.18,6.19,6.18,6.18,94400.0,4.025,4.0315,4.025,4.025,94400.0
2008-04-17 15:15:00,6.18,6.2,6.18,6.19,223200.0,4.025,4.038,4.025,4.0315,223200.0
2008-04-17 15:20:00,6.19,6.2,6.19,6.19,135200.0,4.0315,4.038,4.0315,4.0315,135200.0
2008-04-17 15:25:00,6.19,6.19,6.18,6.19,128000.0,4.0315,4.0315,4.025,4.0315,128000.0
2008-04-17 15:30:00,6.18,6.19,6.18,6.19,186400.0,4.025,4.0315,4.025,4.0315,186400.0
2008-04-17 15:35:00,6.19,6.2,6.19,6.19,183200.0,4.0315,4.038,4.0315,4.0315,183200.0
2008-04-17 15:40:00,6.19,6.2,6.19,6.2,66400.0,4.0315,4.038,4.0315,4.038,66400.0
2008-04-17 15:45:00,6.2,6.2,6.19,6.19,183200.0,4.038,4.038,4.0315,4.0315,183200.0
2008-04-17 15:50:00,6.19,6.21,6.19,6.2,251200.0,4.0315,4.0445,4.0315,4.038,251200.0
2008-04-17 15:55:00,6.2,6.2,6.18,6.18,337600.0,4.038,4.038,4.025,4.025,337600.0
2008-04-18 09:30:00,6.3,6.31,6.27,6.3,1127200.0,4.1031,4.1096,4.0836,4.1031,1127200.0
2008-04-18 09:35:00,6.3,6.32,6.3,6.31,192000.0,4.1031,4.1162,4.1031,4.1096,192000.0
2008-04-18 09:40:00,6.31,6.35,6.31,6.34,266400.0,4.1096,4.1357,4.1096,4.1292,266400.0
2008-04-18 09:45:00,6.34,6.35,6.27,6.27,244800.0,4.1292,4.1357,4.0836,4.0836,244800.0
2008-04-18 09:50:00,6.27,6.28,6.26,6.27,123200.0,4.0836,4.0901,4.0771,4.0836,123200.0
2008-04-18 09:55:00,6.27,6.28,6.24,6.25,224000.0,4.0836,4.0901,4.0641,4.0706,224000.0
2008-04-18 10:00:00,6.25,6.25,6.23,6.24,210400.0,4.0706,4.0706,4.0575,4.0641,210400.0
2008-04-18 10:05:00,6.24,6.24,6.23,6.23,227200.0,4.0641,4.0641,4.0575,4.0575,227200.0
2008-04-18 10:10:00,6.23,6.23,6.22,6.22,460800.0,4.0575,4.0575,4.051,4.051,460800.0
2008-04-18 10:15:00,6.22,6.22,6.21,6.22,217600.0,4.051,4.051,4.0445,4.051,217600.0
2008-04-18 10:20:00,6.22,6.25,6.22,6.24,251200.0,4.051,4.0706,4.051,4.0641,251200.0
2008-04-18 10:25:00,6.24,6.26,6.23,6.24,162400.0,4.0641,4.0771,4.0575,4.0641,162400.0
2008-04-18 10:30:00,6.24,6.26,6.24,6.25,137600.0,4.0641,4.0771,4.0641,4.0706,137600.0
2008-04-18 10:35:00,6.25,6.27,6.25,6.26,113600.0,4.0706,4.0836,4.0706,4.0771,113600.0
2008-04-18 10:40:00,6.27,6.27,6.26,6.27,70400.0,4.0836,4.0836,4.0771,4.0836,70400.0
2008-04-18 10:45:00,6.27,6.29,6.26,6.26,244800.0,4.0836,4.0966,4.0771,4.0771,244800.0
2008-04-18 10:50:00,6.26,6.26,6.24,6.24,68000.0,4.0771,4.0771,4.0641,4.0641,68000.0
2008-04-18 10:55:00,6.24,6.26,6.24,6.25,268800.0,4.0641,4.0771,4.0641,4.0706,268800.0
2008-04-18 11:00:00,6.25,6.26,6.25,6.25,210400.0,4.0706,4.0771,4.0706,4.0706,210400.0
2008-04-18 11:05:00,6.25,6.26,6.24,6.25,128800.0,4.0706,4.0771,4.0641,4.0706,128800.0
2008-04-18 11:10:00,6.25,6.25,6.24,6.25,93600.0,4.0706,4.0706,4.0641,4.0706,93600.0
2008-04-18 11:15:00,6.25,6.25,6.24,6.24,89600.0,4.0706,4.0706,4.0641,4.0641,89600.0
2008-04-18 11:20:00,6.25,6.25,6.25,6.25,132800.0,4.0706,4.0706,4.0706,4.0706,132800.0
2008-04-18 11:25:00,6.25,6.26,6.25,6.26,160000.0,4.0706,4.0771,4.0706,4.0771,160000.0
2008-04-18 11:30:00,6.26,6.28,6.26,6.26,86400.0,4.0771,4.0901,4.0771,4.0771,86400.0
2008-04-18 11:35:00,6.26,6.26,6.25,6.25,65600.0,4.0771,4.0771,4.0706,4.0706,65600.0
2008-04-18 11:40:00,6.25,6.26,6.25,6.26,183200.0,4.0706,4.0771,4.0706,4.0771,183200.0
2008-04-18 11:45:00,6.26,6.27,6.26,6.27,98400.0,4.0771,4.0836,4.0771,4.0836,98400.0
2008-04-18 11:50:00,6.27,6.27,6.26,6.27,95200.0,4.0836,4.0836,4.0771,4.0836,95200.0
2008-04-18 11:55:00,6.27,6.27,6.26,6.26,107200.0,4.0836,4.0836,4.0771,4.0771,107200.0
2008-04-18 12:00:00,6.26,6.27,6.26,6.27,59200.0,4.0771,4.0836,4.0771,4.0836,59200.0
2008-04-18 12:05:00,6.27,6.28,6.26,6.26,102400.0,4.0836,4.0901,4.0771,4.0771,102400.0
2008-04-18 12:10:00,6.26,6.26,6.26,6.26,40800.0,4.0771,4.0771,4.0771,4.0771,40800.0
2008-04-18 12:15:00,6.26,6.27,6.26,6.27,77600.0,4.0771,4.0836,4.0771,4.0836,77600.0
2008-04-18 12:20:00,6.27,6.27,6.27,6.27,48000.0,4.0836,4.0836,4.0836,4.0836,48000.0
2008-04-18 12:25:00,6.27,6.27,6.27,6.27,37600.0,4.0836,4.0836,4.0836,4.0836,37600.0
2008-04-18 12:30:00,6.27,6.27,6.26,6.26,72800.0,4.0836,4.0836,4.0771,4.0771,72800.0
2008-04-18 12:35:00,6.26,6.27,6.26,6.26,64000.0,4.0771,4.0836,4.0771,4.0771,64000.0
2008-04-18 12:40:00,6.26,6.26,6.26,6.26,44000.0,4.0771,4.0771,4.0771,4.0771,44000.0
2008-04-18 12:45:00,6.26,6.26,6.25,6.25,100000.0,4.0771,4.0771,4.0706,4.0706,100000.0
2008-04-18 12:50:00,6.26,6.26,6.25,6.26,68000.0,4.0771,4.0771,4.0706,4.0771,68000.0
2008-04-18 12:55:00,6.26,6.26,6.25,6.25,110400.0,4.0771,4.0771,4.0706,4.0706,110400.0
2008-04-18 13:00:00,6.25,6.25,6.25,6.25,54400.0,4.0706,4.0706,4.0706,4.0706,54400.0
2008-04-18 13:05:00,6.25,6.26,6.25,6.26,116000.0,4.0706,4.0771,4.0706,4.0771,116000.0
2008-04-18 13:10:00,6.25,6.26,6.25,6.26,66400.0,4.0706,4.0771,4.0706,4.0771,66400.0
2008-04-18 13:15:00,6.26,6.26,6.26,6.26,56800.0,4.0771,4.0771,4.0771,4.0771,56800.0
2008-04-18 13:20:00,6.26,6.27,6.26,6.27,118400.0,4.0771,4.0836,4.0771,4.0836,118400.0
2008-04-18 13:25:00,6.27,6.27,6.26,6.26,54400.0,4.0836,4.0836,4.0771,4.0771,54400.0
2008-04-18 13:30:00,6.26,6.26,6.26,6.26,68000.0,4.0771,4.0771,4.0771,4.0771,68000.0
2008-04-18 13:35:00,6.26,6.26,6.25,6.25,95200.0,4.0771,4.0771,4.0706,4.0706,95200.0
2008-04-18 13:40:00,6.25,6.25,6.24,6.25,145600.0,4.0706,4.0706,4.0641,4.0706,145600.0
2008-04-18 13:45:00,6.25,6.25,6.25,6.25,55200.0,4.0706,4.0706,4.0706,4.0706,55200.0
2008-04-18 13:50:00,6.25,6.25,6.24,6.25,157600.0,4.0706,4.0706,4.0641,4.0706,157600.0
2008-04-18 13:55:00,6.25,6.25,6.24,6.25,145600.0,4.0706,4.0706,4.0641,4.0706,145600.0
2008-04-18 14:00:00,6.25,6.25,6.24,6.24,94400.0,4.0706,4.0706,4.0641,4.0641,94400.0
2008-04-18 14:05:00,6.24,6.25,6.22,6.22,260000.0,4.0641,4.0706,4.051,4.051,260000.0
2008-04-18 14:10:00,6.22,6.24,6.22,6.24,178400.0,4.051,4.0641,4.051,4.0641,178400.0
2008-04-18 14:15:00,6.24,6.26,6.24,6.25,121600.0,4.0641,4.0771,4.0641,4.0706,121600.0
2008-04-18 14:20:00,6.26,6.26,6.25,6.26,191200.0,4.0771,4.0771,4.0706,4.0771,191200.0
2008-04-18 14:25:00,6.26,6.26,6.24,6.24,125600.0,4.0771,4.0771,4.0641,4.0641,125600.0
2008-04-18 14:30:00,6.24,6.25,6.24,6.24,83200.0,4.0641,4.0706,4.0641,4.0641,83200.0
2008-04-18 14:35:00,6.24,6.26,6.24,6.25,194400.0,4.0641,4.0771,4.0641,4.0706,194400.0
2008-04-18 14:40:00,6.25,6.26,6.25,6.25,131200.0,4.0706,4.0771,4.0706,4.0706,131200.0
2008-04-18 14:45:00,6.25,6.26,6.25,6.26,126400.0,4.0706,4.0771,4.0706,4.0771,126400.0
2008-04-18 14:50:00,6.26,6.26,6.25,6.25,108000.0,4.0771,4.0771,4.0706,4.0706,108000.0
2008-04-18 14:55:00,6.25,6.25,6.24,6.24,208000.0,4.0706,4.0706,4.0641,4.0641,208000.0
2008-04-18 15:00:00,6.24,6.25,6.24,6.25,144000.0,4.0641,4.0706,4.0641,4.0706,144000.0
2008-04-18 15:05:00,6.25,6.26,6.25,6.25,129600.0,4.0706,4.0771,4.0706,4.0706,129600.0
2008-04-18 15:10:00,6.25,6.26,6.25,6.25,112000.0,4.0706,4.0771,4.0706,4.0706,112000.0
2008-04-18 15:15:00,6.25,6.26,6.25,6.25,100000.0,4.0706,4.0771,4.0706,4.0706,100000.0
2008-04-18 15:20:00,6.25,6.26,6.24,6.25,121600.0,4.0706,4.0771,4.0641,4.0706,121600.0
2008-04-18 15:25:00,6.25,6.25,6.25,6.25,128000.0,4.0706,4.0706,4.0706,4.0706,128000.0
2008-04-18 15:30:00,6.25,6.26,6.25,6.25,217600.0,4.0706,4.0771,4.0706,4.0706,217600.0
2008-04-18 15:35:00,6.25,6.25,6.25,6.25,192800.0,4.0706,4.0706,4.0706,4.0706,192800.0
2008-04-18 15:40:00,6.25,6.25,6.25,6.25,183200.0,4.0706,4.0706,4.0706,4.0706,183200.0
2008-04-18 15:45:00,6.25,6.25,6.24,6.25,280800.0,4.0706,4.0706,4.0641,4.0706,280800.0
2008-04-18 15:50:00,6.25,6.26,6.25,6.25,338400.0,4.0706,4.0771,4.0706,4.0706,338400.0
2008-04-18 15:55:00,6.25,6.26,6.25,6.25,781600.0,4.0706,4.0771,4.0706,4.0706,781600.0
2008-04-21 09:30:00,6.21,6.24,6.15,6.16,289600.0,4.0445,4.0641,4.0054,4.0119,289600.0
2008-04-21 09:35:00,6.16,6.18,6.16,6.18,176800.0,4.0119,4.025,4.0119,4.025,176800.0
2008-04-21 09:40:00,6.17,6.18,6.17,6.18,194400.0,4.0185,4.025,4.0185,4.025,194400.0
2008-04-21 09:45:00,6.18,6.18,6.17,6.18,145600.0,4.025,4.025,4.0185,4.025,145600.0
2008-04-21 09:50:00,6.18,6.18,6.17,6.18,98400.0,4.025,4.025,4.0185,4.025,98400.0
2008-04-21 09:55:00,6.17,6.18,6.16,6.16,125600.0,4.0185,4.025,4.0119,4.0119,125600.0
2008-04-21 10:00:00,6.16,6.16,6.16,6.16,93600.0,4.0119,4.0119,4.0119,4.0119,93600.0
2008-04-21 10:05:00,6.16,6.18,6.14,6.18,120800.0,4.0119,4.025,3.9989,4.025,120800.0
2008-04-21 10:10:00,6.17,6.18,6.16,6.16,118400.0,4.0185,4.025,4.0119,4.0119,118400.0
2008-04-21 10:15:00,6.17,6.17,6.15,6.16,131200.0,4.0185,4.0185,4.0054,4.0119,131200.0
2008-04-21 10:20:00,6.16,6.16,6.16,6.16,88800.0,4.0119,4.0119,4.0119,4.0119,88800.0
2008-04-21 10:25:00,6.16,6.16,6.15,6.16,134400.0,4.0119,4.0119,4.0054,4.0119,134400.0
2008-04-21 10:30:00,6.16,6.16,6.14,6.15,178400.0,4.0119,4.0119,3.9989,4.0054,178400.0
2008-04-21 10:35:00,6.15,6.16,6.14,6.15,124800.0,4.0054,4.0119,3.9989,4.0054,124800.0
2008-04-21 10:40:00,6.15,6.15,6.13,6.14,205600.0,4.0054,4.0054,3.9924,3.9989,205600.0
2008-04-21 10:45:00,6.14,6.14,6.13,6.13,115200.0,3.9989,3.9989,3.9924,3.9924,115200.0
2008-04-21 10:50:00,6.13,6.16,6.13,6.15,136000.0,3.9924,4.0119,3.9924,4.0054,136000.0
2008-04-21 10:55:00,6.15,6.15,6.14,6.14,76800.0,4.0054,4.0054,3.9989,3.9989,76800.0
2008-04-21 11:00:00,6.13,6.16,6.13,6.14,219200.0,3.9924,4.0119,3.9924,3.9989,219200.0
2008-04-21 11:05:00,6.14,6.15,6.14,6.15,96000.0,3.9989,4.0054,3.9989,4.0054,96000.0
2008-04-21 11:10:00,6.15,6.16,6.15,6.16,110400.0,4.0054,4.0119,4.0054,4.0119,110400.0
2008-04-21 11:15:00,6.16,6.16,6.14,6.15,87200.0,4.0119,4.0119,3.9989,4.0054,87200.0
2008-04-21 11:20:00,6.15,6.15,6.14,6.15,97600.0,4.0054,4.0054,3.9989,4.0054,97600.0
2008-04-21 11:25:00,6.15,6.15,6.14,6.14,107200.0,4.0054,4.0054,3.9989,3.9989,107200.0
2008-04-21 11:30:00,6.14,6.14,6.13,6.14,89600.0,3.9989,3.9989,3.9924,3.9989,89600.0
2008-04-21 11:35:00,6.14,6.15,6.14,6.15,44800.0,3.9989,4.0054,3.9989,4.0054,44800.0
2008-04-21 11:40:00,6.15,6.15,6.15,6.15,81600.0,4.0054,4.0054,4.0054,4.0054,81600.0
2008-04-21 11:45:00,6.15,6.16,6.15,6.15,178400.0,4.0054,4.0119,4.0054,4.0054,178400.0
2008-04-21 11:50:00,6.15,6.17,6.15,6.17,208000.0,4.0054,4.0185,4.0054,4.0185,208000.0
2008-04-21 11:55:00,6.17,6.2,6.17,6.19,196000.0,4.0185,4.038,4.0185,4.0315,196000.0
2008-04-21 12:00:00,6.19,6.21,6.19,6.21,160000.0,4.0315,4.0445,4.0315,4.0445,160000.0
2008-04-21 12:05:00,6.21,6.21,6.2,6.2,64800.0,4.0445,4.0445,4.038,4.038,64800.0
2008-04-21 12:10:00,6.2,6.21,6.2,6.21,145600.0,4.038,4.0445,4.038,4.0445,145600.0
2008-04-21 12:15:00,6.21,6.21,6.21,6.21,327200.0,4.0445,4.0445,4.0445,4.0445,327200.0
2008-04-21 12:20:00,6.21,6.21,6.21,6.21,143200.0,4.0445,4.0445,4.0445,4.0445,143200.0
2008-04-21 12:25:00,6.21,6.21,6.21,6.21,175200.0,4.0445,4.0445,4.0445,4.0445,175200.0
2008-04-21 12:30:00,6.21,6.22,6.21,6.22,132000.0,4.0445,4.051,4.0445,4.051,132000.0
2008-04-21 12:35:00,6.22,6.22,6.21,6.21,86400.0,4.051,4.051,4.0445,4.0445,86400.0
2008-04-21 12:40:00,6.22,6.22,6.21,6.21,146400.0,4.051,4.051,4.0445,4.0445,146400.0
2008-04-21 12:45:00,6.21,6.22,6.21,6.22,104000.0,4.0445,4.051,4.0445,4.051,104000.0
2008-04-21 12:50:00,6.21,6.22,6.21,6.21,69600.0,4.0445,4.051,4.0445,4.0445,69600.0
2008-04-21 12:55:00,6.21,6.22,6.21,6.21,95200.0,4.0445,4.051,4.0445,4.0445,95200.0
2008-04-21 13:00:00,6.21,6.22,6.21,6.21,119200.0,4.0445,4.051,4.0445,4.0445,119200.0
2008-04-21 13:05:00,6.21,6.23,6.21,6.22,94400.0,4.0445,4.0575,4.0445,4.051,94400.0
2008-04-21 13:10:00,6.22,6.22,6.22,6.22,54400.0,4.051,4.051,4.051,4.051,54400.0
2008-04-21 13:15:00,6.21,6.23,6.21,6.23,252800.0,4.0445,4.0575,4.0445,4.0575,252800.0
2008-04-21 13:20:00,6.23,6.23,6.22,6.22,91200.0,4.0575,4.0575,4.051,4.051,91200.0
2008-04-21 13:25:00,6.22,6.22,6.2,6.21,109600.0,4.051,4.051,4.038,4.0445,109600.0
2008-04-21 13:30:00,6.21,6.21,6.2,6.2,43200.0,4.0445,4.0445,4.038,4.038,43200.0
2008-04-21 13:35:00,6.2,6.21,6.2,6.21,47200.0,4.038,4.0445,4.038,4.0445,47200.0
2008-04-21 13:40:00,6.21,6.21,6.2,6.2,56800.0,4.0445,4.0445,4.038,4.038,56800.0
2008-04-21 13:45:00,6.2,6.2,6.19,6.2,84000.0,4.038,4.038,4.0315,4.038,84000.0
2008-04-21 13:50:00,6.2,6.2,6.2,6.2,61600.0,4.038,4.038,4.038,4.038,61600.0
2008-04-21 13:55:00,6.2,6.22,6.2,6.22,416000.0,4.038,4.051,4.038,4.051,416000.0
2008-04-21 14:00:00,6.22,6.23,6.22,6.23,116000.0,4.051,4.0575,4.051,4.0575,116000.0
2008-04-21 14:05:00,6.23,6.24,6.23,6.24,186400.0,4.0575,4.0641,4.0575,4.0641,186400.0
2008-04-21 14:10:00,6.24,6.25,6.23,6.23,120800.0,4.0641,4.0706,4.0575,4.0575,120800.0
2008-04-21 14:15:00,6.23,6.25,6.23,6.25,109600.0,4.0575,4.0706,4.0575,4.0706,109600.0
2008-04-21 14:20:00,6.25,6.25,6.23,6.23,220000.0,4.0706,4.0706,4.0575,4.0575,220000.0
2008-04-21 14:25:00,6.23,6.23,6.22,6.22,144800.0,4.0575,4.0575,4.051,4.051,144800.0
2008-04-21 14:30:00,6.22,6.24,6.22,6.24,406400.0,4.051,4.0641,4.051,4.0641,406400.0
2008-04-21 14:35:00,6.24,6.24,6.24,6.24,62400.0,4.0641,4.0641,4.0641,4.0641,62400.0
2008-04-21 14:40:00,6.24,6.25,6.24,6.24,36800.0,4.0641,4.0706,4.0641,4.0641,36800.0
2008-04-21 14:45:00,6.24,6.26,6.24,6.25,89600.0,4.0641,4.0771,4.0641,4.0706,89600.0
2008-04-21 14:50:00,6.25,6.27,6.25,6.27,113600.0,4.0706,4.0836,4.0706,4.0836,113600.0
2008-04-21 14:55:00,6.27,6.27,6.25,6.25,303200.0,4.0836,4.0836,4.0706,4.0706,303200.0
2008-04-21 15:00:00,6.25,6.27,6.25,6.26,288800.0,4.0706,4.0836,4.0706,4.0771,288800.0
2008-04-21 15:05:00,6.26,6.26,6.26,6.26,751200.0,4.0771,4.0771,4.0771,4.0771,751200.0
2008-04-21 15:10:00,6.26,6.27,6.26,6.26,256800.0,4.0771,4.0836,4.0771,4.0771,256800.0
2008-04-21 15:15:00,6.26,6.27,6.25,6.25,269600.0,4.0771,4.0836,4.0706,4.0706,269600.0
2008-04-21 15:20:00,6.25,6.26,6.25,6.26,173600.0,4.0706,4.0771,4.0706,4.0771,173600.0
2008-04-21 15:25:00,6.26,6.26,6.24,6.25,269600.0,4.0771,4.0771,4.0641,4.0706,269600.0
2008-04-21 15:30:00,6.24,6.25,6.24,6.25,213600.0,4.0641,4.0706,4.0641,4.0706,213600.0
2008-04-21 15:35:00,6.25,6.26,6.25,6.26,410400.0,4.0706,4.0771,4.0706,4.0771,410400.0
2008-04-21 15:40:00,6.26,6.26,6.26,6.26,214400.0,4.0771,4.0771,4.0771,4.0771,214400.0
2008-04-21 15:45:00,6.26,6.27,6.26,6.27,263200.0,4.0771,4.0836,4.0771,4.0836,263200.0
2008-04-21 15:50:00,6.27,6.28,6.27,6.28,341600.0,4.0836,4.0901,4.0836,4.0901,341600.0
2008-04-21 15:55:00,6.28,6.28,6.25,6.26,544000.0,4.0901,4.0901,4.0706,4.0771,544000.0
2008-04-22 09:30:00,6.22,6.24,6.19,6.19,141600.0,4.051,4.0641,4.0315,4.0315,141600.0
2008-04-22 09:35:00,6.19,6.19,6.16,6.17,186400.0,4.0315,4.0315,4.0119,4.0185,186400.0
2008-04-22 09:40:00,6.16,6.16,6.14,6.14,199200.0,4.0119,4.0119,3.9989,3.9989,199200.0
2008-04-22 09:45:00,6.13,6.15,6.13,6.15,283200.0,3.9924,4.0054,3.9924,4.0054,283200.0
2008-04-22 09:50:00,6.15,6.15,6.13,6.14,226400.0,4.0054,4.0054,3.9924,3.9989,226400.0
2008-04-22 09:55:00,6.14,6.14,6.13,6.13,111200.0,3.9989,3.9989,3.9924,3.9924,111200.0
2008-04-22 10:00:00,6.13,6.16,6.13,6.16,244800.0,3.9924,4.0119,3.9924,4.0119,244800.0
2008-04-22 10:05:00,6.16,6.18,6.16,6.18,84000.0,4.0119,4.025,4.0119,4.025,84000.0
2008-04-22 10:10:00,6.18,6.19,6.18,6.19,134400.0,4.025,4.0315,4.025,4.0315,134400.0
2008-04-22 10:15:00,6.19,6.2,6.18,6.18,162400.0,4.0315,4.038,4.025,4.025,162400.0
2008-04-22 10:20:00,6.18,6.18,6.18,6.18,97600.0,4.025,4.025,4.025,4.025,97600.0
2008-04-22 10:25:00,6.18,6.18,6.17,6.18,113600.0,4.025,4.025,4.0185,4.025,113600.0
2008-04-22 10:30:00,6.17,6.18,6.17,6.17,87200.0,4.0185,4.025,4.0185,4.0185,87200.0
2008-04-22 10:35:00,6.18,6.18,6.17,6.18,102400.0,4.025,4.025,4.0185,4.025,102400.0
2008-04-22 10:40:00,6.18,6.19,6.18,6.19,111200.0,4.025,4.0315,4.025,4.0315,111200.0
2008-04-22 10:45:00,6.19,6.19,6.19,6.19,65600.0,4.0315,4.0315,4.0315,4.0315,65600.0
2008-04-22 10:50:00,6.19,6.19,6.18,6.18,118400.0,4.0315,4.0315,4.025,4.025,118400.0
2008-04-22 10:55:00,6.18,6.19,6.18,6.19,61600.0,4.025,4.0315,4.025,4.0315,61600.0
2008-04-22 11:00:00,6.19,6.2,6.18,6.19,108800.0,4.0315,4.038,4.025,4.0315,108800.0
2008-04-22 11:05:00,6.19,6.19,6.18,6.18,105600.0,4.0315,4.0315,4.025,4.025,105600.0
2008-04-22 11:10:00,6.18,6.19,6.18,6.19,54400.0,4.025,4.0315,4.025,4.0315,54400.0
2008-04-22 11:15:00,6.19,6.21,6.19,6.21,75200.0,4.0315,4.0445,4.0315,4.0445,75200.0
2008-04-22 11:20:00,6.21,6.21,6.2,6.21,96800.0,4.0445,4.0445,4.038,4.0445,96800.0
2008-04-22 11:25:00,6.2,6.21,6.2,6.21,68000.0,4.038,4.0445,4.038,4.0445,68000.0
2008-04-22 11:30:00,6.2,6.21,6.2,6.21,65600.0,4.038,4.0445,4.038,4.0445,65600.0
2008-04-22 11:35:00,6.2,6.21,6.19,6.2,101600.0,4.038,4.0445,4.0315,4.038,101600.0
2008-04-22 11:40:00,6.2,6.21,6.2,6.21,77600.0,4.038,4.0445,4.038,4.0445,77600.0
2008-04-22 11:45:00,6.21,6.21,6.19,6.19,112000.0,4.0445,4.0445,4.0315,4.0315,112000.0
2008-04-22 11:50:00,6.19,6.19,6.16,6.16,183200.0,4.0315,4.0315,4.0119,4.0119,183200.0
2008-04-22 11:55:00,6.16,6.17,6.15,6.15,165600.0,4.0119,4.0185,4.0054,4.0054,165600.0
2008-04-22 12:00:00,6.15,6.15,6.14,6.14,106400.0,4.0054,4.0054,3.9989,3.9989,106400.0
2008-04-22 12:05:00,6.14,6.14,6.12,6.12,93600.0,3.9989,3.9989,3.9859,3.9859,93600.0
2008-04-22 12:10:00,6.12,6.13,6.11,6.12,132000.0,3.9859,3.9924,3.9794,3.9859,132000.0
2008-04-22 12:15:00,6.12,6.13,6.12,6.12,127200.0,3.9859,3.9924,3.9859,3.9859,127200.0
2008-04-22 12:20:00,6.12,6.12,6.11,6.11,154400.0,3.9859,3.9859,3.9794,3.9794,154400.0
2008-04-22 12:25:00,6.11,6.11,6.08,6.08,176800.0,3.9794,3.9794,3.9598,3.9598,176800.0
2008-04-22 12:30:00,6.08,6.08,6.07,6.07,192800.0,3.9598,3.9598,3.9533,3.9533,192800.0
2008-04-22 12:35:00,6.07,6.07,6.06,6.07,89600.0,3.9533,3.9533,3.9468,3.9533,89600.0
2008-04-22 12:40:00,6.07,6.07,6.06,6.06,131200.0,3.9533,3.9533,3.9468,3.9468,131200.0
2008-04-22 12:45:00,6.06,6.06,6.04,6.05,120000.0,3.9468,3.9468,3.9338,3.9403,120000.0
2008-04-22 12:50:00,6.05,6.05,6.04,6.05,133600.0,3.9403,3.9403,3.9338,3.9403,133600.0
2008-04-22 12:55:00,6.05,6.05,6.03,6.03,178400.0,3.9403,3.9403,3.9273,3.9273,178400.0
2008-04-22 13:00:00,6.03,6.05,6.03,6.05,130400.0,3.9273,3.9403,3.9273,3.9403,130400.0
2008-04-22 13:05:00,6.05,6.05,6.05,6.05,59200.0,3.9403,3.9403,3.9403,3.9403,59200.0
2008-04-22 13:10:00,6.05,6.06,6.05,6.06,87200.0,3.9403,3.9468,3.9403,3.9468,87200.0
2008-04-22 13:15:00,6.06,6.07,6.05,6.06,271200.0,3.9468,3.9533,3.9403,3.9468,271200.0
2008-04-22 13:20:00,6.05,6.06,6.05,6.06,88800.0,3.9403,3.9468,3.9403,3.9468,88800.0
2008-04-22 13:25:00,6.06,6.06,6.06,6.06,97600.0,3.9468,3.9468,3.9468,3.9468,97600.0
2008-04-22 13:30:00,6.06,6.07,6.06,6.06,132800.0,3.9468,3.9533,3.9468,3.9468,132800.0
2008-04-22 13:35:00,6.06,6.07,6.06,6.06,52800.0,3.9468,3.9533,3.9468,3.9468,52800.0
2008-04-22 13:40:00,6.06,6.08,6.06,6.07,178400.0,3.9468,3.9598,3.9468,3.9533,178400.0
2008-04-22 13:45:00,6.07,6.08,6.07,6.07,78400.0,3.9533,3.9598,3.9533,3.9533,78400.0
2008-04-22 13:50:00,6.07,6.09,6.07,6.09,114400.0,3.9533,3.9664,3.9533,3.9664,114400.0
2008-04-22 13:55:00,6.09,6.1,6.09,6.1,91200.0,3.9664,3.9729,3.9664,3.9729,91200.0
2008-04-22 14:00:00,6.1,6.1,6.09,6.09,132800.0,3.9729,3.9729,3.9664,3.9664,132800.0
2008-04-22 14:05:00,6.09,6.09,6.08,6.08,150400.0,3.9664,3.9664,3.9598,3.9598,150400.0
2008-04-22 14:10:00,6.09,6.09,6.07,6.08,123200.0,3.9664,3.9664,3.9533,3.9598,123200.0
2008-04-22 14:15:00,6.08,6.09,6.08,6.08,97600.0,3.9598,3.9664,3.9598,3.9598,97600.0
2008-04-22 14:20:00,6.08,6.1,6.08,6.09,68000.0,3.9598,3.9729,3.9598,3.9664,68000.0
2008-04-22 14:25:00,6.09,6.1,6.08,6.09,111200.0,3.9664,3.9729,3.9598,3.9664,111200.0
2008-04-22 14:30:00,6.09,6.1,6.09,6.09,92800.0,3.9664,3.9729,3.9664,3.9664,92800.0
2008-04-22 14:35:00,6.09,6.1,6.08,6.08,89600.0,3.9664,3.9729,3.9598,3.9598,89600.0
2008-04-22 14:40:00,6.08,6.09,6.07,6.08,68800.0,3.9598,3.9664,3.9533,3.9598,68800.0
2008-04-22 14:45:00,6.08,6.08,6.07,6.08,76800.0,3.9598,3.9598,3.9533,3.9598,76800.0
2008-04-22 14:50:00,6.08,6.08,6.07,6.08,154400.0,3.9598,3.9598,3.9533,3.9598,154400.0
2008-04-22 14:55:00,6.08,6.09,6.07,6.09,71200.0,3.9598,3.9664,3.9533,3.9664,71200.0
2008-04-22 15:00:00,6.09,6.09,6.08,6.09,103200.0,3.9664,3.9664,3.9598,3.9664,103200.0
2008-04-22 15:05:00,6.1,6.11,6.09,6.11,139200.0,3.9729,3.9794,3.9664,3.9794,139200.0
2008-04-22 15:10:00,6.11,6.11,6.09,6.1,124800.0,3.9794,3.9794,3.9664,3.9729,124800.0
2008-04-22 15:15:00,6.1,6.11,6.1,6.1,120000.0,3.9729,3.9794,3.9729,3.9729,120000.0
2008-04-22 15:20:00,6.1,6.11,6.1,6.11,143200.0,3.9729,3.9794,3.9729,3.9794,143200.0
2008-04-22 15:25:00,6.11,6.11,6.09,6.11,188800.0,3.9794,3.9794,3.9664,3.9794,188800.0
2008-04-22 15:30:00,6.11,6.12,6.1,6.1,197600.0,3.9794,3.9859,3.9729,3.9729,197600.0
2008-04-22 15:35:00,6.09,6.1,6.09,6.1,185600.0,3.9664,3.9729,3.9664,3.9729,185600.0
2008-04-22 15:40:00,6.1,6.11,6.09,6.1,181600.0,3.9729,3.9794,3.9664,3.9729,181600.0
2008-04-22 15:45:00,6.1,6.12,6.1,6.12,156800.0,3.9729,3.9859,3.9729,3.9859,156800.0
2008-04-22 15:50:00,6.12,6.12,6.11,6.11,269600.0,3.9859,3.9859,3.9794,3.9794,269600.0
2008-04-22 15:55:00,6.11,6.13,6.11,6.13,313600.0,3.9794,3.9924,3.9794,3.9924,313600.0
2008-04-23 09:30:00,6.09,6.17,6.09,6.17,148000.0,3.9664,4.0185,3.9664,4.0185,148000.0
2008-04-23 09:35:00,6.16,6.18,6.14,6.14,70400.0,4.0119,4.025,3.9989,3.9989,70400.0
2008-04-23 09:40:00,6.13,6.13,6.08,6.09,113600.0,3.9924,3.9924,3.9598,3.9664,113600.0
2008-04-23 09:45:00,6.09,6.09,6.06,6.07,180800.0,3.9664,3.9664,3.9468,3.9533,180800.0
2008-04-23 09:50:00,6.07,6.12,6.07,6.12,167200.0,3.9533,3.9859,3.9533,3.9859,167200.0
2008-04-23 09:55:00,6.11,6.11,6.09,6.09,102400.0,3.9794,3.9794,3.9664,3.9664,102400.0
2008-04-23 10:00:00,6.09,6.09,6.08,6.08,93600.0,3.9664,3.9664,3.9598,3.9598,93600.0
2008-04-23 10:05:00,6.08,6.1,6.08,6.1,116000.0,3.9598,3.9729,3.9598,3.9729,116000.0
2008-04-23 10:10:00,6.1,6.1,6.09,6.09,71200.0,3.9729,3.9729,3.9664,3.9664,71200.0
2008-04-23 10:15:00,6.09,6.12,6.09,6.12,96800.0,3.9664,3.9859,3.9664,3.9859,96800.0
2008-04-23 10:20:00,6.12,6.13,6.12,6.12,88800.0,3.9859,3.9924,3.9859,3.9859,88800.0
2008-04-23 10:25:00,6.12,6.13,6.1,6.13,188800.0,3.9859,3.9924,3.9729,3.9924,188800.0
2008-04-23 10:30:00,6.13,6.13,6.11,6.11,113600.0,3.9924,3.9924,3.9794,3.9794,113600.0
2008-04-23 10:35:00,6.11,6.14,6.11,6.14,80800.0,3.9794,3.9989,3.9794,3.9989,80800.0
2008-04-23 10:40:00,6.13,6.16,6.13,6.15,128800.0,3.9924,4.0119,3.9924,4.0054,128800.0
2008-04-23 10:45:00,6.15,6.16,6.14,6.14,64800.0,4.0054,4.0119,3.9989,3.9989,64800.0
2008-04-23 10:50:00,6.14,6.16,6.14,6.16,51200.0,3.9989,4.0119,3.9989,4.0119,51200.0
2008-04-23 10:55:00,6.16,6.16,6.14,6.15,68800.0,4.0119,4.0119,3.9989,4.0054,68800.0
2008-04-23 11:00:00,6.15,6.15,6.14,6.15,113600.0,4.0054,4.0054,3.9989,4.0054,113600.0
2008-04-23 11:05:00,6.15,6.17,6.15,6.16,196000.0,4.0054,4.0185,4.0054,4.0119,196000.0
2008-04-23 11:10:00,6.16,6.18,6.16,6.16,60800.0,4.0119,4.025,4.0119,4.0119,60800.0
2008-04-23 11:15:00,6.16,6.16,6.16,6.16,48800.0,4.0119,4.0119,4.0119,4.0119,48800.0
2008-04-23 11:20:00,6.16,6.17,6.16,6.17,50400.0,4.0119,4.0185,4.0119,4.0185,50400.0
2008-04-23 11:25:00,6.17,6.17,6.16,6.17,67200.0,4.0185,4.0185,4.0119,4.0185,67200.0
2008-04-23 11:30:00,6.16,6.17,6.16,6.17,33600.0,4.0119,4.0185,4.0119,4.0185,33600.0
2008-04-23 11:35:00,6.17,6.17,6.16,6.16,42400.0,4.0185,4.0185,4.0119,4.0119,42400.0
2008-04-23 11:40:00,6.16,6.16,6.15,6.16,52000.0,4.0119,4.0119,4.0054,4.0119,52000.0
2008-04-23 11:45:00,6.16,6.17,6.15,6.16,40800.0,4.0119,4.0185,4.0054,4.0119,40800.0
2008-04-23 11:50:00,6.16,6.16,6.15,6.15,22400.0,4.0119,4.0119,4.0054,4.0054,22400.0
2008-04-23 11:55:00,6.16,6.16,6.13,6.13,43200.0,4.0119,4.0119,3.9924,3.9924,43200.0
2008-04-23 12:00:00,6.13,6.13,6.12,6.12,61600.0,3.9924,3.9924,3.9859,3.9859,61600.0
2008-04-23 12:05:00,6.11,6.11,6.1,6.1,112000.0,3.9794,3.9794,3.9729,3.9729,112000.0
2008-04-23 12:10:00,6.1,6.11,6.09,6.1,66400.0,3.9729,3.9794,3.9664,3.9729,66400.0
2008-04-23 12:15:00,6.1,6.1,6.09,6.09,28800.0,3.9729,3.9729,3.9664,3.9664,28800.0
2008-04-23 12:20:00,6.09,6.09,6.06,6.07,116800.0,3.9664,3.9664,3.9468,3.9533,116800.0
2008-04-23 12:25:00,6.07,6.08,6.06,6.08,73600.0,3.9533,3.9598,3.9468,3.9598,73600.0
2008-04-23 12:30:00,6.08,6.08,6.07,6.07,73600.0,3.9598,3.9598,3.9533,3.9533,73600.0
2008-04-23 12:35:00,6.06,6.06,6.04,6.06,74400.0,3.9468,3.9468,3.9338,3.9468,74400.0
2008-04-23 12:40:00,6.06,6.07,6.06,6.06,43200.0,3.9468,3.9533,3.9468,3.9468,43200.0
2008-04-23 12:45:00,6.06,6.07,6.06,6.07,28000.0,3.9468,3.9533,3.9468,3.9533,28000.0
2008-04-23 12:50:00,6.07,6.07,6.07,6.07,40000.0,3.9533,3.9533,3.9533,3.9533,40000.0
2008-04-23 12:55:00,6.07,6.07,6.07,6.07,39200.0,3.9533,3.9533,3.9533,3.9533,39200.0
2008-04-23 13:00:00,6.06,6.07,6.06,6.06,55200.0,3.9468,3.9533,3.9468,3.9468,55200.0
2008-04-23 13:05:00,6.06,6.06,6.05,6.06,52000.0,3.9468,3.9468,3.9403,3.9468,52000.0
2008-04-23 13:10:00,6.07,6.08,6.06,6.08,32000.0,3.9533,3.9598,3.9468,3.9598,32000.0
2008-04-23 13:15:00,6.08,6.08,6.07,6.07,36000.0,3.9598,3.9598,3.9533,3.9533,36000.0
2008-04-23 13:20:00,6.07,6.08,6.07,6.08,34400.0,3.9533,3.9598,3.9533,3.9598,34400.0
2008-04-23 13:25:00,6.08,6.08,6.08,6.08,46400.0,3.9598,3.9598,3.9598,3.9598,46400.0
2008-04-23 13:30:00,6.08,6.08,6.06,6.06,169600.0,3.9598,3.9598,3.9468,3.9468,169600.0
2008-04-23 13:35:00,6.07,6.07,6.06,6.06,95200.0,3.9533,3.9533,3.9468,3.9468,95200.0
2008-04-23 13:40:00,6.07,6.07,6.06,6.06,40800.0,3.9533,3.9533,3.9468,3.9468,40800.0
2008-04-23 13:45:00,6.06,6.08,6.05,6.08,69600.0,3.9468,3.9598,3.9403,3.9598,69600.0
2008-04-23 13:50:00,6.08,6.09,6.07,6.08,93600.0,3.9598,3.9664,3.9533,3.9598,93600.0
2008-04-23 13:55:00,6.08,6.08,6.07,6.08,88000.0,3.9598,3.9598,3.9533,3.9598,88000.0
2008-04-23 14:00:00,6.08,6.08,6.07,6.08,78400.0,3.9598,3.9598,3.9533,3.9598,78400.0
2008-04-23 14:05:00,6.08,6.08,6.08,6.08,60800.0,3.9598,3.9598,3.9598,3.9598,60800.0
2008-04-23 14:10:00,6.08,6.09,6.07,6.08,160000.0,3.9598,3.9664,3.9533,3.9598,160000.0
2008-04-23 14:15:00,6.08,6.1,6.08,6.09,128800.0,3.9598,3.9729,3.9598,3.9664,128800.0
2008-04-23 14:20:00,6.08,6.09,6.07,6.07,92800.0,3.9598,3.9664,3.9533,3.9533,92800.0
2008-04-23 14:25:00,6.08,6.08,6.07,6.08,44800.0,3.9598,3.9598,3.9533,3.9598,44800.0
2008-04-23 14:30:00,6.07,6.09,6.07,6.09,138400.0,3.9533,3.9664,3.9533,3.9664,138400.0
2008-04-23 14:35:00,6.09,6.09,6.08,6.08,79200.0,3.9664,3.9664,3.9598,3.9598,79200.0
2008-04-23 14:40:00,6.08,6.09,6.08,6.09,64000.0,3.9598,3.9664,3.9598,3.9664,64000.0
2008-04-23 14:45:00,6.09,6.09,6.08,6.08,55200.0,3.9664,3.9664,3.9598,3.9598,55200.0
2008-04-23 14:50:00,6.08,6.08,6.07,6.08,62400.0,3.9598,3.9598,3.9533,3.9598,62400.0
2008-04-23 14:55:00,6.08,6.09,6.08,6.09,120800.0,3.9598,3.9664,3.9598,3.9664,120800.0
2008-04-23 15:00:00,6.09,6.1,6.08,6.1,81600.0,3.9664,3.9729,3.9598,3.9729,81600.0
2008-04-23 15:05:00,6.1,6.11,6.1,6.1,60800.0,3.9729,3.9794,3.9729,3.9729,60800.0
2008-04-23 15:10:00,6.1,6.11,6.1,6.11,49600.0,3.9729,3.9794,3.9729,3.9794,49600.0
2008-04-23 15:15:00,6.11,6.12,6.11,6.12,95200.0,3.9794,3.9859,3.9794,3.9859,95200.0
2008-04-23 15:20:00,6.12,6.13,6.12,6.13,75200.0,3.9859,3.9924,3.9859,3.9924,75200.0
2008-04-23 15:25:00,6.13,6.13,6.1,6.1,125600.0,3.9924,3.9924,3.9729,3.9729,125600.0
2008-04-23 15:30:00,6.1,6.11,6.1,6.1,132000.0,3.9729,3.9794,3.9729,3.9729,132000.0
2008-04-23 15:35:00,6.1,6.11,6.09,6.11,153600.0,3.9729,3.9794,3.9664,3.9794,153600.0
2008-04-23 15:40:00,6.11,6.11,6.09,6.09,204800.0,3.9794,3.9794,3.9664,3.9664,204800.0
2008-04-23 15:45:00,6.09,6.09,6.08,6.09,165600.0,3.9664,3.9664,3.9598,3.9664,165600.0
2008-04-23 15:50:00,6.09,6.1,6.09,6.09,211200.0,3.9664,3.9729,3.9664,3.9664,211200.0
2008-04-23 15:55:00,6.09,6.1,6.09,6.1,252800.0,3.9664,3.9729,3.9664,3.9729,252800.0
2008-04-24 09:30:00,6.13,6.13,6.07,6.07,133600.0,3.9924,3.9924,3.9533,3.9533,133600.0
2008-04-24 09:35:00,6.07,6.09,6.06,6.06,112800.0,3.9533,3.9664,3.9468,3.9468,112800.0
2008-04-24 09:40:00,6.06,6.06,6.04,6.05,84000.0,3.9468,3.9468,3.9338,3.9403,84000.0
2008-04-24 09:45:00,6.05,6.05,6.02,6.02,113600.0,3.9403,3.9403,3.9208,3.9208,113600.0
2008-04-24 09:50:00,6.02,6.03,6.01,6.03,179200.0,3.9208,3.9273,3.9143,3.9273,179200.0
2008-04-24 09:55:00,6.03,6.06,6.03,6.06,96800.0,3.9273,3.9468,3.9273,3.9468,96800.0
2008-04-24 10:00:00,6.06,6.06,6.0,6.01,192800.0,3.9468,3.9468,3.9077,3.9143,192800.0
2008-04-24 10:05:00,6.01,6.02,6.0,6.0,112000.0,3.9143,3.9208,3.9077,3.9077,112000.0
2008-04-24 10:10:00,6.0,6.02,6.0,6.02,49600.0,3.9077,3.9208,3.9077,3.9208,49600.0
2008-04-24 10:15:00,6.01,6.03,6.01,6.02,56800.0,3.9143,3.9273,3.9143,3.9208,56800.0
2008-04-24 10:20:00,6.02,6.02,6.0,6.01,104800.0,3.9208,3.9208,3.9077,3.9143,104800.0
2008-04-24 10:25:00,6.01,6.02,6.0,6.02,108800.0,3.9143,3.9208,3.9077,3.9208,108800.0
2008-04-24 10:30:00,6.02,6.03,6.01,6.02,215200.0,3.9208,3.9273,3.9143,3.9208,215200.0
2008-04-24 10:35:00,6.02,6.04,6.02,6.04,134400.0,3.9208,3.9338,3.9208,3.9338,134400.0
2008-04-24 10:40:00,6.04,6.06,6.04,6.05,119200.0,3.9338,3.9468,3.9338,3.9403,119200.0
2008-04-24 10:45:00,6.06,6.06,6.04,6.04,107200.0,3.9468,3.9468,3.9338,3.9338,107200.0
2008-04-24 10:50:00,6.04,6.05,6.04,6.04,86400.0,3.9338,3.9403,3.9338,3.9338,86400.0
2008-04-24 10:55:00,6.04,6.05,6.04,6.05,56000.0,3.9338,3.9403,3.9338,3.9403,56000.0
2008-04-24 11:00:00,6.05,6.06,6.05,6.06,71200.0,3.9403,3.9468,3.9403,3.9468,71200.0
2008-04-24 11:05:00,6.06,6.07,6.06,6.07,72000.0,3.9468,3.9533,3.9468,3.9533,72000.0
2008-04-24 11:10:00,6.07,6.08,6.06,6.07,46400.0,3.9533,3.9598,3.9468,3.9533,46400.0
2008-04-24 11:15:00,6.07,6.08,6.07,6.08,94400.0,3.9533,3.9598,3.9533,3.9598,94400.0
2008-04-24 11:20:00,6.08,6.09,6.07,6.09,71200.0,3.9598,3.9664,3.9533,3.9664,71200.0
2008-04-24 11:25:00,6.09,6.1,6.09,6.09,68000.0,3.9664,3.9729,3.9664,3.9664,68000.0
2008-04-24 11:30:00,6.1,6.12,6.1,6.12,99200.0,3.9729,3.9859,3.9729,3.9859,99200.0
2008-04-24 11:35:00,6.12,6.16,6.12,6.15,198400.0,3.9859,4.0119,3.9859,4.0054,198400.0
2008-04-24 11:40:00,6.15,6.16,6.15,6.16,200800.0,4.0054,4.0119,4.0054,4.0119,200800.0
2008-04-24 11:45:00,6.16,6.17,6.16,6.17,142400.0,4.0119,4.0185,4.0119,4.0185,142400.0
2008-04-24 11:50:00,6.17,6.18,6.16,6.16,95200.0,4.0185,4.025,4.0119,4.0119,95200.0
2008-04-24 11:55:00,6.16,6.16,6.14,6.14,180000.0,4.0119,4.0119,3.9989,3.9989,180000.0
2008-04-24 12:00:00,6.15,6.17,6.14,6.17,56800.0,4.0054,4.0185,3.9989,4.0185,56800.0
2008-04-24 12:05:00,6.16,6.17,6.16,6.16,104000.0,4.0119,4.0185,4.0119,4.0119,104000.0
2008-04-24 12:10:00,6.16,6.18,6.16,6.18,81600.0,4.0119,4.025,4.0119,4.025,81600.0
2008-04-24 12:15:00,6.18,6.19,6.17,6.17,120000.0,4.025,4.0315,4.0185,4.0185,120000.0
2008-04-24 12:20:00,6.17,6.18,6.16,6.16,48000.0,4.0185,4.025,4.0119,4.0119,48000.0
2008-04-24 12:25:00,6.17,6.17,6.15,6.16,42400.0,4.0185,4.0185,4.0054,4.0119,42400.0
2008-04-24 12:30:00,6.16,6.16,6.15,6.16,56000.0,4.0119,4.0119,4.0054,4.0119,56000.0
2008-04-24 12:35:00,6.16,6.17,6.15,6.17,40000.0,4.0119,4.0185,4.0054,4.0185,40000.0
2008-04-24 12:40:00,6.17,6.19,6.17,6.18,78400.0,4.0185,4.0315,4.0185,4.025,78400.0
2008-04-24 12:45:00,6.18,6.18,6.16,6.16,46400.0,4.025,4.025,4.0119,4.0119,46400.0
2008-04-24 12:50:00,6.17,6.17,6.15,6.16,103200.0,4.0185,4.0185,4.0054,4.0119,103200.0
2008-04-24 12:55:00,6.16,6.17,6.16,6.17,314400.0,4.0119,4.0185,4.0119,4.0185,314400.0
2008-04-24 13:00:00,6.17,6.17,6.16,6.17,196000.0,4.0185,4.0185,4.0119,4.0185,196000.0
2008-04-24 13:05:00,6.17,6.17,6.15,6.16,60800.0,4.0185,4.0185,4.0054,4.0119,60800.0
2008-04-24 13:10:00,6.16,6.16,6.15,6.15,40800.0,4.0119,4.0119,4.0054,4.0054,40800.0
2008-04-24 13:15:00,6.15,6.15,6.14,6.14,40000.0,4.0054,4.0054,3.9989,3.9989,40000.0
2008-04-24 13:20:00,6.14,6.15,6.13,6.14,48800.0,3.9989,4.0054,3.9924,3.9989,48800.0
2008-04-24 13:25:00,6.13,6.14,6.13,6.14,41600.0,3.9924,3.9989,3.9924,3.9989,41600.0
2008-04-24 13:30:00,6.14,6.14,6.14,6.14,22400.0,3.9989,3.9989,3.9989,3.9989,22400.0
2008-04-24 13:35:00,6.14,6.14,6.12,6.13,108800.0,3.9989,3.9989,3.9859,3.9924,108800.0
2008-04-24 13:40:00,6.13,6.15,6.13,6.15,52800.0,3.9924,4.0054,3.9924,4.0054,52800.0
2008-04-24 13:45:00,6.15,6.15,6.14,6.15,53600.0,4.0054,4.0054,3.9989,4.0054,53600.0
2008-04-24 13:50:00,6.15,6.15,6.14,6.14,71200.0,4.0054,4.0054,3.9989,3.9989,71200.0
2008-04-24 13:55:00,6.14,6.15,6.13,6.15,116000.0,3.9989,4.0054,3.9924,4.0054,116000.0
2008-04-24 14:00:00,6.15,6.16,6.15,6.16,61600.0,4.0054,4.0119,4.0054,4.0119,61600.0
2008-04-24 14:05:00,6.16,6.18,6.16,6.18,160800.0,4.0119,4.025,4.0119,4.025,160800.0
2008-04-24 14:10:00,6.18,6.19,6.18,6.19,112800.0,4.025,4.0315,4.025,4.0315,112800.0
2008-04-24 14:15:00,6.19,6.22,6.19,6.21,189600.0,4.0315,4.051,4.0315,4.0445,189600.0
2008-04-24 14:20:00,6.21,6.21,6.2,6.2,103200.0,4.0445,4.0445,4.038,4.038,103200.0
2008-04-24 14:25:00,6.2,6.21,6.19,6.2,97600.0,4.038,4.0445,4.0315,4.038,97600.0
2008-04-24 14:30:00,6.2,6.2,6.18,6.18,127200.0,4.038,4.038,4.025,4.025,127200.0
2008-04-24 14:35:00,6.19,6.19,6.17,6.18,152800.0,4.0315,4.0315,4.0185,4.025,152800.0
2008-04-24 14:40:00,6.17,6.18,6.17,6.18,101600.0,4.0185,4.025,4.0185,4.025,101600.0
2008-04-24 14:45:00,6.18,6.19,6.18,6.18,185600.0,4.025,4.0315,4.025,4.025,185600.0
2008-04-24 14:50:00,6.18,6.18,6.16,6.17,175200.0,4.025,4.025,4.0119,4.0185,175200.0
2008-04-24 14:55:00,6.17,6.17,6.16,6.17,164000.0,4.0185,4.0185,4.0119,4.0185,164000.0
2008-04-24 15:00:00,6.17,6.18,6.16,6.18,168800.0,4.0185,4.025,4.0119,4.025,168800.0
2008-04-24 15:05:00,6.18,6.18,6.17,6.18,108000.0,4.025,4.025,4.0185,4.025,108000.0
2008-04-24 15:10:00,6.18,6.18,6.17,6.17,182400.0,4.025,4.025,4.0185,4.0185,182400.0
2008-04-24 15:15:00,6.17,6.17,6.14,6.15,172800.0,4.0185,4.0185,3.9989,4.0054,172800.0
2008-04-24 15:20:00,6.15,6.15,6.13,6.13,168800.0,4.0054,4.0054,3.9924,3.9924,168800.0
2008-04-24 15:25:00,6.13,6.14,6.13,6.14,125600.0,3.9924,3.9989,3.9924,3.9989,125600.0
2008-04-24 15:30:00,6.14,6.14,6.13,6.14,145600.0,3.9989,3.9989,3.9924,3.9989,145600.0
2008-04-24 15:35:00,6.14,6.15,6.13,6.14,208800.0,3.9989,4.0054,3.9924,3.9989,208800.0
2008-04-24 15:40:00,6.14,6.15,6.11,6.11,200800.0,3.9989,4.0054,3.9794,3.9794,200800.0
2008-04-24 15:45:00,6.11,6.12,6.1,6.12,176800.0,3.9794,3.9859,3.9729,3.9859,176800.0
2008-04-24 15:50:00,6.12,6.14,6.11,6.14,370400.0,3.9859,3.9989,3.9794,3.9989,370400.0
2008-04-24 15:55:00,6.14,6.14,6.12,6.12,336800.0,3.9989,3.9989,3.9859,3.9859,336800.0
2008-04-25 09:30:00,6.12,6.18,6.12,6.17,122400.0,3.9859,4.025,3.9859,4.0185,122400.0
2008-04-25 09:35:00,6.17,6.17,6.12,6.13,114400.0,4.0185,4.0185,3.9859,3.9924,114400.0
2008-04-25 09:40:00,6.13,6.14,6.13,6.14,212000.0,3.9924,3.9989,3.9924,3.9989,212000.0
2008-04-25 09:45:00,6.13,6.14,6.1,6.1,99200.0,3.9924,3.9989,3.9729,3.9729,99200.0
2008-04-25 09:50:00,6.1,6.1,6.08,6.09,100000.0,3.9729,3.9729,3.9598,3.9664,100000.0
2008-04-25 09:55:00,6.09,6.09,6.06,6.09,120800.0,3.9664,3.9664,3.9468,3.9664,120800.0
2008-04-25 10:00:00,6.09,6.1,6.05,6.05,94400.0,3.9664,3.9729,3.9403,3.9403,94400.0
2008-04-25 10:05:00,6.06,6.11,6.06,6.11,180000.0,3.9468,3.9794,3.9468,3.9794,180000.0
2008-04-25 10:10:00,6.11,6.13,6.11,6.12,220800.0,3.9794,3.9924,3.9794,3.9859,220800.0
2008-04-25 10:15:00,6.12,6.13,6.12,6.13,427200.0,3.9859,3.9924,3.9859,3.9924,427200.0
2008-04-25 10:20:00,6.13,6.14,6.13,6.14,359200.0,3.9924,3.9989,3.9924,3.9989,359200.0
2008-04-25 10:25:00,6.14,6.14,6.13,6.13,504800.0,3.9989,3.9989,3.9924,3.9924,504800.0
2008-04-25 10:30:00,6.13,6.13,6.12,6.13,216800.0,3.9924,3.9924,3.9859,3.9924,216800.0
2008-04-25 10:35:00,6.13,6.13,6.12,6.12,180000.0,3.9924,3.9924,3.9859,3.9859,180000.0
2008-04-25 10:40:00,6.12,6.13,6.11,6.12,140800.0,3.9859,3.9924,3.9794,3.9859,140800.0
2008-04-25 10:45:00,6.11,6.12,6.1,6.1,68000.0,3.9794,3.9859,3.9729,3.9729,68000.0
2008-04-25 10:50:00,6.11,6.12,6.11,6.12,336800.0,3.9794,3.9859,3.9794,3.9859,336800.0
2008-04-25 10:55:00,6.12,6.12,6.11,6.12,83200.0,3.9859,3.9859,3.9794,3.9859,83200.0
2008-04-25 11:00:00,6.12,6.13,6.12,6.12,96000.0,3.9859,3.9924,3.9859,3.9859,96000.0
2008-04-25 11:05:00,6.12,6.12,6.11,6.11,488800.0,3.9859,3.9859,3.9794,3.9794,488800.0
2008-04-25 11:10:00,6.11,6.11,6.07,6.08,157600.0,3.9794,3.9794,3.9533,3.9598,157600.0
2008-04-25 11:15:00,6.09,6.09,6.07,6.08,212800.0,3.9664,3.9664,3.9533,3.9598,212800.0
2008-04-25 11:20:00,6.08,6.1,6.08,6.09,376000.0,3.9598,3.9729,3.9598,3.9664,376000.0
2008-04-25 11:25:00,6.09,6.09,6.08,6.08,274400.0,3.9664,3.9664,3.9598,3.9598,274400.0
2008-04-25 11:30:00,6.08,6.08,6.08,6.08,105600.0,3.9598,3.9598,3.9598,3.9598,105600.0
2008-04-25 11:35:00,6.08,6.08,6.07,6.07,90400.0,3.9598,3.9598,3.9533,3.9533,90400.0
2008-04-25 11:40:00,6.07,6.09,6.07,6.09,50400.0,3.9533,3.9664,3.9533,3.9664,50400.0
2008-04-25 11:45:00,6.09,6.09,6.09,6.09,189600.0,3.9664,3.9664,3.9664,3.9664,189600.0
2008-04-25 11:50:00,6.09,6.09,6.09,6.09,172000.0,3.9664,3.9664,3.9664,3.9664,172000.0
2008-04-25 11:55:00,6.09,6.11,6.08,6.1,241600.0,3.9664,3.9794,3.9598,3.9729,241600.0
2008-04-25 12:00:00,6.1,6.11,6.09,6.09,243200.0,3.9729,3.9794,3.9664,3.9664,243200.0
2008-04-25 12:05:00,6.1,6.12,6.1,6.11,144000.0,3.9729,3.9859,3.9729,3.9794,144000.0
2008-04-25 12:10:00,6.11,6.13,6.11,6.12,113600.0,3.9794,3.9924,3.9794,3.9859,113600.0
2008-04-25 12:15:00,6.12,6.13,6.12,6.12,98400.0,3.9859,3.9924,3.9859,3.9859,98400.0
2008-04-25 12:20:00,6.12,6.12,6.11,6.12,72800.0,3.9859,3.9859,3.9794,3.9859,72800.0
2008-04-25 12:25:00,6.12,6.13,6.12,6.13,148000.0,3.9859,3.9924,3.9859,3.9924,148000.0
2008-04-25 12:30:00,6.13,6.13,6.12,6.12,177600.0,3.9924,3.9924,3.9859,3.9859,177600.0
2008-04-25 12:35:00,6.12,6.13,6.12,6.13,146400.0,3.9859,3.9924,3.9859,3.9924,146400.0
2008-04-25 12:40:00,6.13,6.13,6.13,6.13,102400.0,3.9924,3.9924,3.9924,3.9924,102400.0
2008-04-25 12:45:00,6.13,6.13,6.12,6.12,112800.0,3.9924,3.9924,3.9859,3.9859,112800.0
2008-04-25 12:50:00,6.12,6.13,6.12,6.12,84000.0,3.9859,3.9924,3.9859,3.9859,84000.0
2008-04-25 12:55:00,6.12,6.13,6.12,6.12,115200.0,3.9859,3.9924,3.9859,3.9859,115200.0
2008-04-25 13:00:00,6.13,6.13,6.12,6.13,124000.0,3.9924,3.9924,3.9859,3.9924,124000.0
2008-04-25 13:05:00,6.13,6.13,6.12,6.12,296800.0,3.9924,3.9924,3.9859,3.9859,296800.0
2008-04-25 13:10:00,6.12,6.13,6.11,6.11,66400.0,3.9859,3.9924,3.9794,3.9794,66400.0
2008-04-25 13:15:00,6.11,6.12,6.11,6.12,156800.0,3.9794,3.9859,3.9794,3.9859,156800.0
2008-04-25 13:20:00,6.12,6.12,6.11,6.11,150400.0,3.9859,3.9859,3.9794,3.9794,150400.0
2008-04-25 13:25:00,6.11,6.12,6.11,6.11,29600.0,3.9794,3.9859,3.9794,3.9794,29600.0
2008-04-25 13:30:00,6.11,6.12,6.11,6.12,40800.0,3.9794,3.9859,3.9794,3.9859,40800.0
2008-04-25 13:35:00,6.12,6.13,6.12,6.12,51200.0,3.9859,3.9924,3.9859,3.9859,51200.0
2008-04-25 13:40:00,6.12,6.13,6.12,6.12,168800.0,3.9859,3.9924,3.9859,3.9859,168800.0
2008-04-25 13:45:00,6.12,6.12,6.12,6.12,85600.0,3.9859,3.9859,3.9859,3.9859,85600.0
2008-04-25 13:50:00,6.12,6.12,6.12,6.12,83200.0,3.9859,3.9859,3.9859,3.9859,83200.0
2008-04-25 13:55:00,6.12,6.13,6.12,6.12,208000.0,3.9859,3.9924,3.9859,3.9859,208000.0
2008-04-25 14:00:00,6.12,6.13,6.12,6.12,119200.0,3.9859,3.9924,3.9859,3.9859,119200.0
2008-04-25 14:05:00,6.12,6.13,6.12,6.12,377600.0,3.9859,3.9924,3.9859,3.9859,377600.0
2008-04-25 14:10:00,6.12,6.13,6.12,6.12,101600.0,3.9859,3.9924,3.9859,3.9859,101600.0
2008-04-25 14:15:00,6.12,6.13,6.12,6.13,123200.0,3.9859,3.9924,3.9859,3.9924,123200.0
2008-04-25 14:20:00,6.13,6.13,6.12,6.12,268000.0,3.9924,3.9924,3.9859,3.9859,268000.0
2008-04-25 14:25:00,6.12,6.13,6.12,6.12,132800.0,3.9859,3.9924,3.9859,3.9859,132800.0
2008-04-25 14:30:00,6.12,6.13,6.12,6.12,272000.0,3.9859,3.9924,3.9859,3.9859,272000.0
2008-04-25 14:35:00,6.12,6.13,6.12,6.12,257600.0,3.9859,3.9924,3.9859,3.9859,257600.0
2008-04-25 14:40:00,6.12,6.13,6.12,6.12,147200.0,3.9859,3.9924,3.9859,3.9859,147200.0
2008-04-25 14:45:00,6.12,6.13,6.12,6.13,346400.0,3.9859,3.9924,3.9859,3.9924,346400.0
2008-04-25 14:50:00,6.13,6.15,6.13,6.15,159200.0,3.9924,4.0054,3.9924,4.0054,159200.0
2008-04-25 14:55:00,6.15,6.15,6.15,6.15,72800.0,4.0054,4.0054,4.0054,4.0054,72800.0
2008-04-25 15:00:00,6.15,6.18,6.15,6.17,180000.0,4.0054,4.025,4.0054,4.0185,180000.0
2008-04-25 15:05:00,6.17,6.2,6.17,6.2,130400.0,4.0185,4.038,4.0185,4.038,130400.0
2008-04-25 15:10:00,6.2,6.22,6.2,6.22,211200.0,4.038,4.051,4.038,4.051,211200.0
2008-04-25 15:15:00,6.22,6.23,6.21,6.22,147200.0,4.051,4.0575,4.0445,4.051,147200.0
2008-04-25 15:20:00,6.22,6.22,6.21,6.21,135200.0,4.051,4.051,4.0445,4.0445,135200.0
2008-04-25 15:25:00,6.21,6.21,6.2,6.2,68000.0,4.0445,4.0445,4.038,4.038,68000.0
2008-04-25 15:30:00,6.2,6.21,6.2,6.21,99200.0,4.038,4.0445,4.038,4.0445,99200.0
2008-04-25 15:35:00,6.21,6.21,6.2,6.2,88000.0,4.0445,4.0445,4.038,4.038,88000.0
2008-04-25 15:40:00,6.2,6.2,6.18,6.19,143200.0,4.038,4.038,4.025,4.0315,143200.0
2008-04-25 15:45:00,6.19,6.19,6.19,6.19,154400.0,4.0315,4.0315,4.0315,4.0315,154400.0
2008-04-25 15:50:00,6.19,6.19,6.17,6.18,314400.0,4.0315,4.0315,4.0185,4.025,314400.0
2008-04-25 15:55:00,6.18,6.2,6.18,6.2,355200.0,4.025,4.038,4.025,4.038,355200.0
2008-04-28 09:30:00,6.21,6.25,6.21,6.22,172800.0,4.0445,4.0706,4.0445,4.051,172800.0
2008-04-28 09:35:00,6.22,6.24,6.22,6.24,162400.0,4.051,4.0641,4.051,4.0641,162400.0
2008-04-28 09:40:00,6.24,6.25,6.24,6.24,121600.0,4.0641,4.0706,4.0641,4.0641,121600.0
2008-04-28 09:45:00,6.23,6.24,6.2,6.23,445600.0,4.0575,4.0641,4.038,4.0575,445600.0
2008-04-28 09:50:00,6.23,6.25,6.23,6.24,220000.0,4.0575,4.0706,4.0575,4.0641,220000.0
2008-04-28 09:55:00,6.25,6.29,6.25,6.28,239200.0,4.0706,4.0966,4.0706,4.0901,239200.0
2008-04-28 10:00:00,6.28,6.28,6.26,6.27,115200.0,4.0901,4.0901,4.0771,4.0836,115200.0
2008-04-28 10:05:00,6.26,6.26,6.25,6.25,97600.0,4.0771,4.0771,4.0706,4.0706,97600.0
2008-04-28 10:10:00,6.25,6.29,6.25,6.29,140000.0,4.0706,4.0966,4.0706,4.0966,140000.0
2008-04-28 10:15:00,6.29,6.29,6.27,6.27,48000.0,4.0966,4.0966,4.0836,4.0836,48000.0
2008-04-28 10:20:00,6.27,6.27,6.25,6.26,88000.0,4.0836,4.0836,4.0706,4.0771,88000.0
2008-04-28 10:25:00,6.26,6.26,6.24,6.25,86400.0,4.0771,4.0771,4.0641,4.0706,86400.0
2008-04-28 10:30:00,6.25,6.29,6.25,6.29,126400.0,4.0706,4.0966,4.0706,4.0966,126400.0
2008-04-28 10:35:00,6.29,6.29,6.28,6.29,64000.0,4.0966,4.0966,4.0901,4.0966,64000.0
2008-04-28 10:40:00,6.28,6.28,6.27,6.28,104000.0,4.0901,4.0901,4.0836,4.0901,104000.0
2008-04-28 10:45:00,6.28,6.28,6.27,6.28,86400.0,4.0901,4.0901,4.0836,4.0901,86400.0
2008-04-28 10:50:00,6.27,6.29,6.27,6.29,81600.0,4.0836,4.0966,4.0836,4.0966,81600.0
2008-04-28 10:55:00,6.29,6.3,6.29,6.3,128000.0,4.0966,4.1031,4.0966,4.1031,128000.0
2008-04-28 11:00:00,6.3,6.31,6.3,6.31,87200.0,4.1031,4.1096,4.1031,4.1096,87200.0
2008-04-28 11:05:00,6.31,6.31,6.31,6.31,109600.0,4.1096,4.1096,4.1096,4.1096,109600.0
2008-04-28 11:10:00,6.31,6.31,6.31,6.31,74400.0,4.1096,4.1096,4.1096,4.1096,74400.0
2008-04-28 11:15:00,6.31,6.31,6.3,6.3,127200.0,4.1096,4.1096,4.1031,4.1031,127200.0
2008-04-28 11:20:00,6.3,6.31,6.3,6.31,139200.0,4.1031,4.1096,4.1031,4.1096,139200.0
2008-04-28 11:25:00,6.31,6.32,6.31,6.32,176800.0,4.1096,4.1162,4.1096,4.1162,176800.0
2008-04-28 11:30:00,6.32,6.32,6.29,6.29,171200.0,4.1162,4.1162,4.0966,4.0966,171200.0
2008-04-28 11:35:00,6.29,6.29,6.28,6.29,89600.0,4.0966,4.0966,4.0901,4.0966,89600.0
2008-04-28 11:40:00,6.29,6.29,6.28,6.29,55200.0,4.0966,4.0966,4.0901,4.0966,55200.0
2008-04-28 11:45:00,6.29,6.31,6.29,6.29,56800.0,4.0966,4.1096,4.0966,4.0966,56800.0
2008-04-28 11:50:00,6.3,6.31,6.3,6.3,70400.0,4.1031,4.1096,4.1031,4.1031,70400.0
2008-04-28 11:55:00,6.3,6.31,6.3,6.3,36800.0,4.1031,4.1096,4.1031,4.1031,36800.0
2008-04-28 12:00:00,6.3,6.31,6.3,6.3,37600.0,4.1031,4.1096,4.1031,4.1031,37600.0
2008-04-28 12:05:00,6.3,6.32,6.3,6.32,137600.0,4.1031,4.1162,4.1031,4.1162,137600.0
2008-04-28 12:10:00,6.32,6.32,6.31,6.32,64800.0,4.1162,4.1162,4.1096,4.1162,64800.0
2008-04-28 12:15:00,6.31,6.32,6.31,6.31,67200.0,4.1096,4.1162,4.1096,4.1096,67200.0
2008-04-28 12:20:00,6.31,6.32,6.31,6.32,50400.0,4.1096,4.1162,4.1096,4.1162,50400.0
2008-04-28 12:25:00,6.32,6.32,6.31,6.32,35200.0,4.1162,4.1162,4.1096,4.1162,35200.0
2008-04-28 12:30:00,6.32,6.33,6.32,6.32,64800.0,4.1162,4.1227,4.1162,4.1162,64800.0
2008-04-28 12:35:00,6.31,6.32,6.31,6.31,46400.0,4.1096,4.1162,4.1096,4.1096,46400.0
2008-04-28 12:40:00,6.31,6.32,6.31,6.31,56800.0,4.1096,4.1162,4.1096,4.1096,56800.0
2008-04-28 12:45:00,6.31,6.32,6.31,6.31,60800.0,4.1096,4.1162,4.1096,4.1096,60800.0
2008-04-28 12:50:00,6.31,6.32,6.31,6.32,142400.0,4.1096,4.1162,4.1096,4.1162,142400.0
2008-04-28 12:55:00,6.32,6.32,6.32,6.32,52800.0,4.1162,4.1162,4.1162,4.1162,52800.0
2008-04-28 13:00:00,6.32,6.32,6.31,6.32,85600.0,4.1162,4.1162,4.1096,4.1162,85600.0
2008-04-28 13:05:00,6.32,6.32,6.31,6.32,92000.0,4.1162,4.1162,4.1096,4.1162,92000.0
2008-04-28 13:10:00,6.32,6.32,6.32,6.32,49600.0,4.1162,4.1162,4.1162,4.1162,49600.0
2008-04-28 13:15:00,6.32,6.32,6.31,6.31,209600.0,4.1162,4.1162,4.1096,4.1096,209600.0
2008-04-28 13:20:00,6.31,6.33,6.31,6.33,280800.0,4.1096,4.1227,4.1096,4.1227,280800.0
2008-04-28 13:25:00,6.33,6.33,6.33,6.33,86400.0,4.1227,4.1227,4.1227,4.1227,86400.0
2008-04-28 13:30:00,6.33,6.35,6.33,6.34,162400.0,4.1227,4.1357,4.1227,4.1292,162400.0
2008-04-28 13:35:00,6.34,6.35,6.34,6.35,124800.0,4.1292,4.1357,4.1292,4.1357,124800.0
2008-04-28 13:40:00,6.35,6.35,6.33,6.34,151200.0,4.1357,4.1357,4.1227,4.1292,151200.0
2008-04-28 13:45:00,6.33,6.35,6.33,6.35,144000.0,4.1227,4.1357,4.1227,4.1357,144000.0
2008-04-28 13:50:00,6.35,6.36,6.34,6.36,127200.0,4.1357,4.1422,4.1292,4.1422,127200.0
2008-04-28 13:55:00,6.36,6.37,6.36,6.37,181600.0,4.1422,4.1487,4.1422,4.1487,181600.0
2008-04-28 14:00:00,6.37,6.37,6.37,6.37,111200.0,4.1487,4.1487,4.1487,4.1487,111200.0
2008-04-28 14:05:00,6.37,6.37,6.37,6.37,87200.0,4.1487,4.1487,4.1487,4.1487,87200.0
2008-04-28 14:10:00,6.37,6.37,6.35,6.35,116800.0,4.1487,4.1487,4.1357,4.1357,116800.0
2008-04-28 14:15:00,6.35,6.35,6.33,6.33,276800.0,4.1357,4.1357,4.1227,4.1227,276800.0
2008-04-28 14:20:00,6.33,6.33,6.32,6.33,164000.0,4.1227,4.1227,4.1162,4.1227,164000.0
2008-04-28 14:25:00,6.33,6.33,6.31,6.32,180000.0,4.1227,4.1227,4.1096,4.1162,180000.0
2008-04-28 14:30:00,6.32,6.32,6.31,6.31,208000.0,4.1162,4.1162,4.1096,4.1096,208000.0
2008-04-28 14:35:00,6.31,6.31,6.31,6.31,231200.0,4.1096,4.1096,4.1096,4.1096,231200.0
2008-04-28 14:40:00,6.31,6.32,6.31,6.31,151200.0,4.1096,4.1162,4.1096,4.1096,151200.0
2008-04-28 14:45:00,6.31,6.31,6.3,6.3,111200.0,4.1096,4.1096,4.1031,4.1031,111200.0
2008-04-28 14:50:00,6.3,6.3,6.3,6.3,76800.0,4.1031,4.1031,4.1031,4.1031,76800.0
2008-04-28 14:55:00,6.3,6.31,6.3,6.31,84000.0,4.1031,4.1096,4.1031,4.1096,84000.0
2008-04-28 15:00:00,6.3,6.31,6.3,6.3,92000.0,4.1031,4.1096,4.1031,4.1031,92000.0
2008-04-28 15:05:00,6.3,6.31,6.3,6.3,108000.0,4.1031,4.1096,4.1031,4.1031,108000.0
2008-04-28 15:10:00,6.3,6.31,6.3,6.31,72800.0,4.1031,4.1096,4.1031,4.1096,72800.0
2008-04-28 15:15:00,6.31,6.31,6.31,6.31,79200.0,4.1096,4.1096,4.1096,4.1096,79200.0
2008-04-28 15:20:00,6.31,6.32,6.31,6.31,198400.0,4.1096,4.1162,4.1096,4.1096,198400.0
2008-04-28 15:25:00,6.31,6.31,6.28,6.29,166400.0,4.1096,4.1096,4.0901,4.0966,166400.0
2008-04-28 15:30:00,6.29,6.29,6.27,6.27,232800.0,4.0966,4.0966,4.0836,4.0836,232800.0
2008-04-28 15:35:00,6.27,6.27,6.26,6.27,370400.0,4.0836,4.0836,4.0771,4.0836,370400.0
2008-04-28 15:40:00,6.27,6.28,6.26,6.28,134400.0,4.0836,4.0901,4.0771,4.0901,134400.0
2008-04-28 15:45:00,6.28,6.28,6.26,6.26,327200.0,4.0901,4.0901,4.0771,4.0771,327200.0
2008-04-28 15:50:00,6.26,6.27,6.25,6.26,228000.0,4.0771,4.0836,4.0706,4.0771,228000.0
2008-04-28 15:55:00,6.26,6.27,6.26,6.26,414400.0,4.0771,4.0836,4.0771,4.0771,414400.0
2008-04-29 09:30:00,6.24,6.32,6.24,6.32,72000.0,4.0641,4.1162,4.0641,4.1162,72000.0
2008-04-29 09:35:00,6.31,6.32,6.28,6.29,75200.0,4.1096,4.1162,4.0901,4.0966,75200.0
2008-04-29 09:40:00,6.29,6.29,6.25,6.25,80800.0,4.0966,4.0966,4.0706,4.0706,80800.0
2008-04-29 09:45:00,6.26,6.26,6.25,6.25,133600.0,4.0771,4.0771,4.0706,4.0706,133600.0
2008-04-29 09:50:00,6.25,6.25,6.25,6.25,150400.0,4.0706,4.0706,4.0706,4.0706,150400.0
2008-04-29 09:55:00,6.25,6.25,6.25,6.25,82400.0,4.0706,4.0706,4.0706,4.0706,82400.0
2008-04-29 10:00:00,6.25,6.27,6.25,6.25,113600.0,4.0706,4.0836,4.0706,4.0706,113600.0
2008-04-29 10:05:00,6.26,6.26,6.23,6.24,143200.0,4.0771,4.0771,4.0575,4.0641,143200.0
2008-04-29 10:10:00,6.24,6.25,6.24,6.25,196000.0,4.0641,4.0706,4.0641,4.0706,196000.0
2008-04-29 10:15:00,6.25,6.25,6.24,6.24,115200.0,4.0706,4.0706,4.0641,4.0641,115200.0
2008-04-29 10:20:00,6.24,6.24,6.2,6.2,89600.0,4.0641,4.0641,4.038,4.038,89600.0
2008-04-29 10:25:00,6.2,6.2,6.19,6.19,144800.0,4.038,4.038,4.0315,4.0315,144800.0
2008-04-29 10:30:00,6.2,6.2,6.19,6.19,82400.0,4.038,4.038,4.0315,4.0315,82400.0
2008-04-29 10:35:00,6.19,6.2,6.19,6.2,53600.0,4.0315,4.038,4.0315,4.038,53600.0
2008-04-29 10:40:00,6.2,6.22,6.2,6.2,92000.0,4.038,4.051,4.038,4.038,92000.0
2008-04-29 10:45:00,6.2,6.2,6.18,6.19,58400.0,4.038,4.038,4.025,4.0315,58400.0
2008-04-29 10:50:00,6.19,6.19,6.18,6.18,72000.0,4.0315,4.0315,4.025,4.025,72000.0
2008-04-29 10:55:00,6.18,6.18,6.18,6.18,64800.0,4.025,4.025,4.025,4.025,64800.0
2008-04-29 11:00:00,6.18,6.18,6.17,6.18,84800.0,4.025,4.025,4.0185,4.025,84800.0
2008-04-29 11:05:00,6.18,6.18,6.18,6.18,49600.0,4.025,4.025,4.025,4.025,49600.0
2008-04-29 11:10:00,6.18,6.18,6.16,6.16,84800.0,4.025,4.025,4.0119,4.0119,84800.0
2008-04-29 11:15:00,6.16,6.18,6.16,6.18,56000.0,4.0119,4.025,4.0119,4.025,56000.0
2008-04-29 11:20:00,6.17,6.18,6.17,6.17,68000.0,4.0185,4.025,4.0185,4.0185,68000.0
2008-04-29 11:25:00,6.17,6.18,6.17,6.17,56800.0,4.0185,4.025,4.0185,4.0185,56800.0
2008-04-29 11:30:00,6.17,6.18,6.16,6.17,110400.0,4.0185,4.025,4.0119,4.0185,110400.0
2008-04-29 11:35:00,6.17,6.18,6.17,6.18,70400.0,4.0185,4.025,4.0185,4.025,70400.0
2008-04-29 11:40:00,6.18,6.18,6.17,6.18,108000.0,4.025,4.025,4.0185,4.025,108000.0
2008-04-29 11:45:00,6.18,6.18,6.17,6.18,128000.0,4.025,4.025,4.0185,4.025,128000.0
2008-04-29 11:50:00,6.18,6.2,6.18,6.19,143200.0,4.025,4.038,4.025,4.0315,143200.0
2008-04-29 11:55:00,6.19,6.19,6.17,6.17,115200.0,4.0315,4.0315,4.0185,4.0185,115200.0
2008-04-29 12:00:00,6.18,6.18,6.17,6.17,69600.0,4.025,4.025,4.0185,4.0185,69600.0
2008-04-29 12:05:00,6.17,6.18,6.17,6.18,63200.0,4.0185,4.025,4.0185,4.025,63200.0
2008-04-29 12:10:00,6.18,6.18,6.17,6.18,38400.0,4.025,4.025,4.0185,4.025,38400.0
2008-04-29 12:15:00,6.18,6.18,6.18,6.18,40800.0,4.025,4.025,4.025,4.025,40800.0
2008-04-29 12:20:00,6.18,6.19,6.18,6.18,81600.0,4.025,4.0315,4.025,4.025,81600.0
2008-04-29 12:25:00,6.18,6.18,6.18,6.18,81600.0,4.025,4.025,4.025,4.025,81600.0
2008-04-29 12:30:00,6.18,6.18,6.18,6.18,121600.0,4.025,4.025,4.025,4.025,121600.0
2008-04-29 12:35:00,6.18,6.18,6.17,6.18,133600.0,4.025,4.025,4.0185,4.025,133600.0
2008-04-29 12:40:00,6.18,6.18,6.17,6.17,44800.0,4.025,4.025,4.0185,4.0185,44800.0
2008-04-29 12:45:00,6.18,6.18,6.18,6.18,31200.0,4.025,4.025,4.025,4.025,31200.0
2008-04-29 12:50:00,6.18,6.18,6.17,6.18,64800.0,4.025,4.025,4.0185,4.025,64800.0
2008-04-29 12:55:00,6.18,6.18,6.17,6.18,123200.0,4.025,4.025,4.0185,4.025,123200.0
2008-04-29 13:00:00,6.18,6.18,6.17,6.17,103200.0,4.025,4.025,4.0185,4.0185,103200.0
2008-04-29 13:05:00,6.17,6.17,6.16,6.16,169600.0,4.0185,4.0185,4.0119,4.0119,169600.0
2008-04-29 13:10:00,6.16,6.17,6.16,6.17,145600.0,4.0119,4.0185,4.0119,4.0185,145600.0
2008-04-29 13:15:00,6.17,6.18,6.17,6.18,40800.0,4.0185,4.025,4.0185,4.025,40800.0
2008-04-29 13:20:00,6.18,6.18,6.17,6.17,57600.0,4.025,4.025,4.0185,4.0185,57600.0
2008-04-29 13:25:00,6.17,6.17,6.17,6.17,20000.0,4.0185,4.0185,4.0185,4.0185,20000.0
2008-04-29 13:30:00,6.17,6.17,6.17,6.17,96000.0,4.0185,4.0185,4.0185,4.0185,96000.0
2008-04-29 13:35:00,6.17,6.18,6.17,6.17,89600.0,4.0185,4.025,4.0185,4.0185,89600.0
2008-04-29 13:40:00,6.18,6.18,6.16,6.16,64800.0,4.025,4.025,4.0119,4.0119,64800.0
2008-04-29 13:45:00,6.16,6.17,6.16,6.17,44000.0,4.0119,4.0185,4.0119,4.0185,44000.0
2008-04-29 13:50:00,6.17,6.17,6.16,6.16,48800.0,4.0185,4.0185,4.0119,4.0119,48800.0
2008-04-29 13:55:00,6.16,6.17,6.16,6.17,54400.0,4.0119,4.0185,4.0119,4.0185,54400.0
2008-04-29 14:00:00,6.17,6.17,6.16,6.17,174400.0,4.0185,4.0185,4.0119,4.0185,174400.0
2008-04-29 14:05:00,6.17,6.17,6.16,6.16,56000.0,4.0185,4.0185,4.0119,4.0119,56000.0
2008-04-29 14:10:00,6.16,6.17,6.16,6.16,102400.0,4.0119,4.0185,4.0119,4.0119,102400.0
2008-04-29 14:15:00,6.16,6.16,6.15,6.16,616000.0,4.0119,4.0119,4.0054,4.0119,616000.0
2008-04-29 14:20:00,6.16,6.17,6.16,6.16,134400.0,4.0119,4.0185,4.0119,4.0119,134400.0
2008-04-29 14:25:00,6.16,6.17,6.16,6.16,68000.0,4.0119,4.0185,4.0119,4.0119,68000.0
2008-04-29 14:30:00,6.16,6.17,6.15,6.16,152000.0,4.0119,4.0185,4.0054,4.0119,152000.0
2008-04-29 14:35:00,6.15,6.16,6.15,6.16,60800.0,4.0054,4.0119,4.0054,4.0119,60800.0
2008-04-29 14:40:00,6.16,6.17,6.16,6.17,142400.0,4.0119,4.0185,4.0119,4.0185,142400.0
2008-04-29 14:45:00,6.17,6.17,6.17,6.17,231200.0,4.0185,4.0185,4.0185,4.0185,231200.0
2008-04-29 14:50:00,6.17,6.17,6.17,6.17,41600.0,4.0185,4.0185,4.0185,4.0185,41600.0
2008-04-29 14:55:00,6.17,6.17,6.17,6.17,103200.0,4.0185,4.0185,4.0185,4.0185,103200.0
2008-04-29 15:00:00,6.17,6.18,6.17,6.17,161600.0,4.0185,4.025,4.0185,4.0185,161600.0
2008-04-29 15:05:00,6.17,6.18,6.17,6.17,140000.0,4.0185,4.025,4.0185,4.0185,140000.0
2008-04-29 15:10:00,6.17,6.17,6.16,6.17,92800.0,4.0185,4.0185,4.0119,4.0185,92800.0
2008-04-29 15:15:00,6.17,6.17,6.16,6.16,152000.0,4.0185,4.0185,4.0119,4.0119,152000.0
2008-04-29 15:20:00,6.16,6.16,6.15,6.15,165600.0,4.0119,4.0119,4.0054,4.0054,165600.0
2008-04-29 15:25:00,6.15,6.15,6.14,6.14,150400.0,4.0054,4.0054,3.9989,3.9989,150400.0
2008-04-29 15:30:00,6.14,6.14,6.14,6.14,213600.0,3.9989,3.9989,3.9989,3.9989,213600.0
2008-04-29 15:35:00,6.14,6.15,6.14,6.15,211200.0,3.9989,4.0054,3.9989,4.0054,211200.0
2008-04-29 15:40:00,6.14,6.14,6.14,6.14,134400.0,3.9989,3.9989,3.9989,3.9989,134400.0
2008-04-29 15:45:00,6.14,6.14,6.13,6.14,170400.0,3.9989,3.9989,3.9924,3.9989,170400.0
2008-04-29 15:50:00,6.14,6.16,6.14,6.15,652800.0,3.9989,4.0119,3.9989,4.0054,652800.0
2008-04-29 15:55:00,6.15,6.17,6.15,6.17,658400.0,4.0054,4.0185,4.0054,4.0185,658400.0
2008-04-30 09:30:00,6.17,6.25,6.17,6.18,164000.0,4.0185,4.0706,4.0185,4.025,164000.0
2008-04-30 09:35:00,6.18,6.2,6.17,6.2,56800.0,4.025,4.038,4.0185,4.038,56800.0
2008-04-30 09:40:00,6.2,6.23,6.18,6.23,111200.0,4.038,4.0575,4.025,4.0575,111200.0
2008-04-30 09:45:00,6.22,6.25,6.22,6.24,271200.0,4.051,4.0706,4.051,4.0641,271200.0
2008-04-30 09:50:00,6.23,6.24,6.22,6.23,118400.0,4.0575,4.0641,4.051,4.0575,118400.0
2008-04-30 09:55:00,6.23,6.23,6.23,6.23,59200.0,4.0575,4.0575,4.0575,4.0575,59200.0
2008-04-30 10:00:00,6.23,6.24,6.23,6.24,51200.0,4.0575,4.0641,4.0575,4.0641,51200.0
2008-04-30 10:05:00,6.24,6.26,6.23,6.26,36000.0,4.0641,4.0771,4.0575,4.0771,36000.0
2008-04-30 10:10:00,6.25,6.26,6.25,6.26,69600.0,4.0706,4.0771,4.0706,4.0771,69600.0
2008-04-30 10:15:00,6.26,6.26,6.25,6.25,68000.0,4.0771,4.0771,4.0706,4.0706,68000.0
2008-04-30 10:20:00,6.24,6.25,6.23,6.23,124000.0,4.0641,4.0706,4.0575,4.0575,124000.0
2008-04-30 10:25:00,6.23,6.23,6.23,6.23,90400.0,4.0575,4.0575,4.0575,4.0575,90400.0
2008-04-30 10:30:00,6.23,6.25,6.23,6.24,120000.0,4.0575,4.0706,4.0575,4.0641,120000.0
2008-04-30 10:35:00,6.24,6.25,6.23,6.24,88000.0,4.0641,4.0706,4.0575,4.0641,88000.0
2008-04-30 10:40:00,6.23,6.23,6.23,6.23,142400.0,4.0575,4.0575,4.0575,4.0575,142400.0
2008-04-30 10:45:00,6.23,6.23,6.22,6.22,143200.0,4.0575,4.0575,4.051,4.051,143200.0
2008-04-30 10:50:00,6.22,6.22,6.21,6.22,135200.0,4.051,4.051,4.0445,4.051,135200.0
2008-04-30 10:55:00,6.21,6.22,6.21,6.22,67200.0,4.0445,4.051,4.0445,4.051,67200.0
2008-04-30 11:00:00,6.22,6.22,6.22,6.22,105600.0,4.051,4.051,4.051,4.051,105600.0
2008-04-30 11:05:00,6.22,6.23,6.22,6.23,73600.0,4.051,4.0575,4.051,4.0575,73600.0
2008-04-30 11:10:00,6.23,6.23,6.22,6.22,140000.0,4.0575,4.0575,4.051,4.051,140000.0
2008-04-30 11:15:00,6.22,6.22,6.22,6.22,87200.0,4.051,4.051,4.051,4.051,87200.0
2008-04-30 11:20:00,6.22,6.22,6.21,6.22,70400.0,4.051,4.051,4.0445,4.051,70400.0
2008-04-30 11:25:00,6.22,6.22,6.22,6.22,72000.0,4.051,4.051,4.051,4.051,72000.0
2008-04-30 11:30:00,6.22,6.22,6.19,6.19,96000.0,4.051,4.051,4.0315,4.0315,96000.0
2008-04-30 11:35:00,6.19,6.19,6.18,6.18,97600.0,4.0315,4.0315,4.025,4.025,97600.0
2008-04-30 11:40:00,6.18,6.2,6.18,6.18,436800.0,4.025,4.038,4.025,4.025,436800.0
2008-04-30 11:45:00,6.18,6.19,6.18,6.19,296000.0,4.025,4.0315,4.025,4.0315,296000.0
2008-04-30 11:50:00,6.18,6.19,6.17,6.17,60800.0,4.025,4.0315,4.0185,4.0185,60800.0
2008-04-30 11:55:00,6.17,6.19,6.17,6.18,127200.0,4.0185,4.0315,4.0185,4.025,127200.0
2008-04-30 12:00:00,6.18,6.19,6.18,6.18,87200.0,4.025,4.0315,4.025,4.025,87200.0
2008-04-30 12:05:00,6.19,6.19,6.18,6.18,90400.0,4.0315,4.0315,4.025,4.025,90400.0
2008-04-30 12:10:00,6.18,6.18,6.16,6.17,122400.0,4.025,4.025,4.0119,4.0185,122400.0
2008-04-30 12:15:00,6.17,6.17,6.15,6.16,59200.0,4.0185,4.0185,4.0054,4.0119,59200.0
2008-04-30 12:20:00,6.16,6.16,6.15,6.15,42400.0,4.0119,4.0119,4.0054,4.0054,42400.0
2008-04-30 12:25:00,6.15,6.15,6.14,6.14,51200.0,4.0054,4.0054,3.9989,3.9989,51200.0
2008-04-30 12:30:00,6.14,6.16,6.14,6.15,48000.0,3.9989,4.0119,3.9989,4.0054,48000.0
2008-04-30 12:35:00,6.15,6.16,6.15,6.16,29600.0,4.0054,4.0119,4.0054,4.0119,29600.0
2008-04-30 12:40:00,6.15,6.16,6.15,6.15,56800.0,4.0054,4.0119,4.0054,4.0054,56800.0
2008-04-30 12:45:00,6.16,6.16,6.15,6.15,88800.0,4.0119,4.0119,4.0054,4.0054,88800.0
2008-04-30 12:50:00,6.15,6.16,6.15,6.15,72000.0,4.0054,4.0119,4.0054,4.0054,72000.0
2008-04-30 12:55:00,6.15,6.15,6.14,6.14,72000.0,4.0054,4.0054,3.9989,3.9989,72000.0
2008-04-30 13:00:00,6.14,6.15,6.14,6.15,69600.0,3.9989,4.0054,3.9989,4.0054,69600.0
2008-04-30 13:05:00,6.15,6.15,6.14,6.15,52800.0,4.0054,4.0054,3.9989,4.0054,52800.0
2008-04-30 13:10:00,6.15,6.15,6.14,6.15,63200.0,4.0054,4.0054,3.9989,4.0054,63200.0
2008-04-30 13:15:00,6.15,6.15,6.14,6.15,63200.0,4.0054,4.0054,3.9989,4.0054,63200.0
2008-04-30 13:20:00,6.15,6.15,6.13,6.14,74400.0,4.0054,4.0054,3.9924,3.9989,74400.0
2008-04-30 13:25:00,6.14,6.14,6.12,6.13,193600.0,3.9989,3.9989,3.9859,3.9924,193600.0
2008-04-30 13:30:00,6.12,6.12,6.12,6.12,64000.0,3.9859,3.9859,3.9859,3.9859,64000.0
2008-04-30 13:35:00,6.12,6.12,6.11,6.11,75200.0,3.9859,3.9859,3.9794,3.9794,75200.0
2008-04-30 13:40:00,6.11,6.11,6.1,6.1,220000.0,3.9794,3.9794,3.9729,3.9729,220000.0
2008-04-30 13:45:00,6.1,6.1,6.1,6.1,145600.0,3.9729,3.9729,3.9729,3.9729,145600.0
2008-04-30 13:50:00,6.11,6.11,6.1,6.1,158400.0,3.9794,3.9794,3.9729,3.9729,158400.0
2008-04-30 13:55:00,6.1,6.11,6.1,6.11,108000.0,3.9729,3.9794,3.9729,3.9794,108000.0
2008-04-30 14:00:00,6.11,6.13,6.11,6.12,117600.0,3.9794,3.9924,3.9794,3.9859,117600.0
2008-04-30 14:05:00,6.12,6.14,6.12,6.14,189600.0,3.9859,3.9989,3.9859,3.9989,189600.0
2008-04-30 14:10:00,6.14,6.14,6.12,6.13,117600.0,3.9989,3.9989,3.9859,3.9924,117600.0
2008-04-30 14:15:00,6.13,6.14,6.09,6.13,710400.0,3.9924,3.9989,3.9664,3.9924,710400.0
2008-04-30 14:20:00,6.13,6.13,6.08,6.11,505600.0,3.9924,3.9924,3.9598,3.9794,505600.0
2008-04-30 14:25:00,6.11,6.13,6.09,6.12,288800.0,3.9794,3.9924,3.9664,3.9859,288800.0
2008-04-30 14:30:00,6.11,6.13,6.1,6.11,264800.0,3.9794,3.9924,3.9729,3.9794,264800.0
2008-04-30 14:35:00,6.11,6.12,6.1,6.12,156800.0,3.9794,3.9859,3.9729,3.9859,156800.0
2008-04-30 14:40:00,6.12,6.13,6.11,6.12,118400.0,3.9859,3.9924,3.9794,3.9859,118400.0
2008-04-30 14:45:00,6.12,6.12,6.1,6.1,125600.0,3.9859,3.9859,3.9729,3.9729,125600.0
2008-04-30 14:50:00,6.1,6.12,6.09,6.09,323200.0,3.9729,3.9859,3.9664,3.9664,323200.0
2008-04-30 14:55:00,6.09,6.1,6.07,6.08,712800.0,3.9664,3.9729,3.9533,3.9598,712800.0
2008-04-30 15:00:00,6.08,6.08,6.06,6.07,456000.0,3.9598,3.9598,3.9468,3.9533,456000.0
2008-04-30 15:05:00,6.07,6.09,6.07,6.08,292800.0,3.9533,3.9664,3.9533,3.9598,292800.0
2008-04-30 15:10:00,6.08,6.09,6.03,6.04,759200.0,3.9598,3.9664,3.9273,3.9338,759200.0
2008-04-30 15:15:00,6.04,6.08,6.03,6.06,343200.0,3.9338,3.9598,3.9273,3.9468,343200.0
2008-04-30 15:20:00,6.06,6.08,6.06,6.07,213600.0,3.9468,3.9598,3.9468,3.9533,213600.0
2008-04-30 15:25:00,6.07,6.07,6.05,6.06,277600.0,3.9533,3.9533,3.9403,3.9468,277600.0
2008-04-30 15:30:00,6.06,6.08,6.06,6.08,332800.0,3.9468,3.9598,3.9468,3.9598,332800.0
2008-04-30 15:35:00,6.08,6.08,6.07,6.07,703200.0,3.9598,3.9598,3.9533,3.9533,703200.0
2008-04-30 15:40:00,6.07,6.07,6.06,6.07,192800.0,3.9533,3.9533,3.9468,3.9533,192800.0
2008-04-30 15:45:00,6.07,6.09,6.07,6.08,212000.0,3.9533,3.9664,3.9533,3.9598,212000.0
2008-04-30 15:50:00,6.08,6.09,6.08,6.09,411200.0,3.9598,3.9664,3.9598,3.9664,411200.0
2008-04-30 15:55:00,6.09,6.12,6.09,6.1,944800.0,3.9664,3.9859,3.9664,3.9729,944800.0
2008-05-01 09:30:00,6.1,6.18,6.09,6.14,159200.0,3.9729,4.025,3.9664,3.9989,159200.0
2008-05-01 09:35:00,6.13,6.14,6.1,6.1,185600.0,3.9924,3.9989,3.9729,3.9729,185600.0
2008-05-01 09:40:00,6.1,6.13,6.09,6.12,161600.0,3.9729,3.9924,3.9664,3.9859,161600.0
2008-05-01 09:45:00,6.12,6.14,6.12,6.13,176800.0,3.9859,3.9989,3.9859,3.9924,176800.0
2008-05-01 09:50:00,6.13,6.14,6.13,6.13,234400.0,3.9924,3.9989,3.9924,3.9924,234400.0
2008-05-01 09:55:00,6.13,6.14,6.12,6.12,155200.0,3.9924,3.9989,3.9859,3.9859,155200.0
2008-05-01 10:00:00,6.12,6.16,6.12,6.16,257600.0,3.9859,4.0119,3.9859,4.0119,257600.0
2008-05-01 10:05:00,6.17,6.18,6.17,6.18,52000.0,4.0185,4.025,4.0185,4.025,52000.0
2008-05-01 10:10:00,6.18,6.18,6.17,6.17,73600.0,4.025,4.025,4.0185,4.0185,73600.0
2008-05-01 10:15:00,6.17,6.2,6.17,6.2,150400.0,4.0185,4.038,4.0185,4.038,150400.0
2008-05-01 10:20:00,6.19,6.23,6.19,6.23,163200.0,4.0315,4.0575,4.0315,4.0575,163200.0
2008-05-01 10:25:00,6.23,6.23,6.21,6.22,111200.0,4.0575,4.0575,4.0445,4.051,111200.0
2008-05-01 10:30:00,6.22,6.22,6.21,6.21,86400.0,4.051,4.051,4.0445,4.0445,86400.0
2008-05-01 10:35:00,6.21,6.22,6.2,6.22,66400.0,4.0445,4.051,4.038,4.051,66400.0
2008-05-01 10:40:00,6.22,6.23,6.22,6.22,65600.0,4.051,4.0575,4.051,4.051,65600.0
2008-05-01 10:45:00,6.22,6.23,6.22,6.22,53600.0,4.051,4.0575,4.051,4.051,53600.0
2008-05-01 10:50:00,6.22,6.23,6.22,6.23,69600.0,4.051,4.0575,4.051,4.0575,69600.0
2008-05-01 10:55:00,6.23,6.24,6.23,6.24,115200.0,4.0575,4.0641,4.0575,4.0641,115200.0
2008-05-01 11:00:00,6.23,6.25,6.23,6.25,205600.0,4.0575,4.0706,4.0575,4.0706,205600.0
2008-05-01 11:05:00,6.24,6.25,6.24,6.24,246400.0,4.0641,4.0706,4.0641,4.0641,246400.0
2008-05-01 11:10:00,6.25,6.25,6.24,6.24,90400.0,4.0706,4.0706,4.0641,4.0641,90400.0
2008-05-01 11:15:00,6.24,6.24,6.23,6.24,139200.0,4.0641,4.0641,4.0575,4.0641,139200.0
2008-05-01 11:20:00,6.24,6.24,6.23,6.23,144000.0,4.0641,4.0641,4.0575,4.0575,144000.0
2008-05-01 11:25:00,6.23,6.23,6.2,6.22,182400.0,4.0575,4.0575,4.038,4.051,182400.0
2008-05-01 11:30:00,6.21,6.22,6.21,6.21,114400.0,4.0445,4.051,4.0445,4.0445,114400.0
2008-05-01 11:35:00,6.22,6.22,6.21,6.22,71200.0,4.051,4.051,4.0445,4.051,71200.0
2008-05-01 11:40:00,6.22,6.22,6.21,6.22,180000.0,4.051,4.051,4.0445,4.051,180000.0
2008-05-01 11:45:00,6.22,6.22,6.21,6.21,129600.0,4.051,4.051,4.0445,4.0445,129600.0
2008-05-01 11:50:00,6.21,6.22,6.21,6.21,160800.0,4.0445,4.051,4.0445,4.0445,160800.0
2008-05-01 11:55:00,6.22,6.22,6.21,6.22,84800.0,4.051,4.051,4.0445,4.051,84800.0
2008-05-01 12:00:00,6.22,6.22,6.21,6.21,104000.0,4.051,4.051,4.0445,4.0445,104000.0
2008-05-01 12:05:00,6.21,6.21,6.21,6.21,99200.0,4.0445,4.0445,4.0445,4.0445,99200.0
2008-05-01 12:10:00,6.21,6.22,6.21,6.21,110400.0,4.0445,4.051,4.0445,4.0445,110400.0
2008-05-01 12:15:00,6.21,6.22,6.21,6.22,304000.0,4.0445,4.051,4.0445,4.051,304000.0
2008-05-01 12:20:00,6.22,6.22,6.22,6.22,83200.0,4.051,4.051,4.051,4.051,83200.0
2008-05-01 12:25:00,6.22,6.22,6.21,6.22,104000.0,4.051,4.051,4.0445,4.051,104000.0
2008-05-01 12:30:00,6.22,6.22,6.21,6.22,146400.0,4.051,4.051,4.0445,4.051,146400.0
2008-05-01 12:35:00,6.22,6.22,6.22,6.22,192000.0,4.051,4.051,4.051,4.051,192000.0
2008-05-01 12:40:00,6.22,6.22,6.22,6.22,112800.0,4.051,4.051,4.051,4.051,112800.0
2008-05-01 12:45:00,6.22,6.22,6.21,6.21,111200.0,4.051,4.051,4.0445,4.0445,111200.0
2008-05-01 12:50:00,6.21,6.22,6.21,6.22,170400.0,4.0445,4.051,4.0445,4.051,170400.0
2008-05-01 12:55:00,6.22,6.22,6.21,6.21,208800.0,4.051,4.051,4.0445,4.0445,208800.0
2008-05-01 13:00:00,6.21,6.22,6.2,6.2,152800.0,4.0445,4.051,4.038,4.038,152800.0
2008-05-01 13:05:00,6.2,6.21,6.2,6.2,130400.0,4.038,4.0445,4.038,4.038,130400.0
2008-05-01 13:10:00,6.2,6.21,6.2,6.2,86400.0,4.038,4.0445,4.038,4.038,86400.0
2008-05-01 13:15:00,6.21,6.22,6.2,6.21,277600.0,4.0445,4.051,4.038,4.0445,277600.0
2008-05-01 13:20:00,6.21,6.21,6.2,6.2,100800.0,4.0445,4.0445,4.038,4.038,100800.0
2008-05-01 13:25:00,6.2,6.2,6.2,6.2,176000.0,4.038,4.038,4.038,4.038,176000.0
2008-05-01 13:30:00,6.2,6.2,6.19,6.2,80800.0,4.038,4.038,4.0315,4.038,80800.0
2008-05-01 13:35:00,6.2,6.22,6.2,6.22,85600.0,4.038,4.051,4.038,4.051,85600.0
2008-05-01 13:40:00,6.21,6.22,6.21,6.21,106400.0,4.0445,4.051,4.0445,4.0445,106400.0
2008-05-01 13:45:00,6.21,6.21,6.21,6.21,84000.0,4.0445,4.0445,4.0445,4.0445,84000.0
2008-05-01 13:50:00,6.21,6.21,6.2,6.2,103200.0,4.0445,4.0445,4.038,4.038,103200.0
2008-05-01 13:55:00,6.2,6.2,6.19,6.19,44000.0,4.038,4.038,4.0315,4.0315,44000.0
2008-05-01 14:00:00,6.19,6.2,6.19,6.2,117600.0,4.0315,4.038,4.0315,4.038,117600.0
2008-05-01 14:05:00,6.2,6.21,6.2,6.2,180800.0,4.038,4.0445,4.038,4.038,180800.0
2008-05-01 14:10:00,6.2,6.21,6.2,6.2,186400.0,4.038,4.0445,4.038,4.038,186400.0
2008-05-01 14:15:00,6.2,6.21,6.2,6.21,129600.0,4.038,4.0445,4.038,4.0445,129600.0
2008-05-01 14:20:00,6.21,6.21,6.21,6.21,117600.0,4.0445,4.0445,4.0445,4.0445,117600.0
2008-05-01 14:25:00,6.21,6.21,6.19,6.19,188000.0,4.0445,4.0445,4.0315,4.0315,188000.0
2008-05-01 14:30:00,6.18,6.2,6.18,6.2,116000.0,4.025,4.038,4.025,4.038,116000.0
2008-05-01 14:35:00,6.2,6.21,6.2,6.2,156800.0,4.038,4.0445,4.038,4.038,156800.0
2008-05-01 14:40:00,6.2,6.22,6.2,6.21,196800.0,4.038,4.051,4.038,4.0445,196800.0
2008-05-01 14:45:00,6.21,6.22,6.21,6.21,126400.0,4.0445,4.051,4.0445,4.0445,126400.0
2008-05-01 14:50:00,6.21,6.23,6.21,6.22,116000.0,4.0445,4.0575,4.0445,4.051,116000.0
2008-05-01 14:55:00,6.22,6.22,6.2,6.2,156800.0,4.051,4.051,4.038,4.038,156800.0
2008-05-01 15:00:00,6.21,6.22,6.2,6.22,181600.0,4.0445,4.051,4.038,4.051,181600.0
2008-05-01 15:05:00,6.22,6.22,6.21,6.21,143200.0,4.051,4.051,4.0445,4.0445,143200.0
2008-05-01 15:10:00,6.21,6.22,6.21,6.21,97600.0,4.0445,4.051,4.0445,4.0445,97600.0
2008-05-01 15:15:00,6.21,6.22,6.21,6.21,138400.0,4.0445,4.051,4.0445,4.0445,138400.0
2008-05-01 15:20:00,6.21,6.21,6.21,6.21,135200.0,4.0445,4.0445,4.0445,4.0445,135200.0
2008-05-01 15:25:00,6.21,6.21,6.19,6.2,148000.0,4.0445,4.0445,4.0315,4.038,148000.0
2008-05-01 15:30:00,6.2,6.2,6.19,6.19,141600.0,4.038,4.038,4.0315,4.0315,141600.0
2008-05-01 15:35:00,6.19,6.19,6.18,6.18,206400.0,4.0315,4.0315,4.025,4.025,206400.0
2008-05-01 15:40:00,6.18,6.2,6.18,6.2,197600.0,4.025,4.038,4.025,4.038,197600.0
2008-05-01 15:45:00,6.2,6.2,6.19,6.2,279200.0,4.038,4.038,4.0315,4.038,279200.0
2008-05-01 15:50:00,6.2,6.21,6.2,6.2,380000.0,4.038,4.0445,4.038,4.038,380000.0
2008-05-01 15:55:00,6.2,6.22,6.2,6.22,304000.0,4.038,4.051,4.038,4.051,304000.0
2008-05-02 09:30:00,6.27,6.46,6.27,6.41,816000.0,4.0836,4.2073,4.0836,4.1748,816000.0
2008-05-02 09:35:00,6.41,6.42,6.39,6.39,420000.0,4.1748,4.1813,4.1617,4.1617,420000.0
2008-05-02 09:40:00,6.39,6.42,6.37,6.41,210400.0,4.1617,4.1813,4.1487,4.1748,210400.0
2008-05-02 09:45:00,6.41,6.41,6.37,6.37,146400.0,4.1748,4.1748,4.1487,4.1487,146400.0
2008-05-02 09:50:00,6.38,6.42,6.38,6.41,196800.0,4.1552,4.1813,4.1552,4.1748,196800.0
2008-05-02 09:55:00,6.41,6.41,6.39,6.4,184000.0,4.1748,4.1748,4.1617,4.1683,184000.0
2008-05-02 10:00:00,6.4,6.44,6.4,6.43,251200.0,4.1683,4.1943,4.1683,4.1878,251200.0
2008-05-02 10:05:00,6.43,6.47,6.43,6.46,164000.0,4.1878,4.2138,4.1878,4.2073,164000.0
2008-05-02 10:10:00,6.46,6.48,6.43,6.43,184000.0,4.2073,4.2204,4.1878,4.1878,184000.0
2008-05-02 10:15:00,6.44,6.44,6.43,6.44,155200.0,4.1943,4.1943,4.1878,4.1943,155200.0
2008-05-02 10:20:00,6.44,6.46,6.43,6.43,228000.0,4.1943,4.2073,4.1878,4.1878,228000.0
2008-05-02 10:25:00,6.43,6.44,6.43,6.44,205600.0,4.1878,4.1943,4.1878,4.1943,205600.0
2008-05-02 10:30:00,6.44,6.45,6.44,6.45,298400.0,4.1943,4.2008,4.1943,4.2008,298400.0
2008-05-02 10:35:00,6.45,6.46,6.44,6.45,300000.0,4.2008,4.2073,4.1943,4.2008,300000.0
2008-05-02 10:40:00,6.45,6.45,6.41,6.41,224800.0,4.2008,4.2008,4.1748,4.1748,224800.0
2008-05-02 10:45:00,6.41,6.43,6.41,6.43,568800.0,4.1748,4.1878,4.1748,4.1878,568800.0
2008-05-02 10:50:00,6.43,6.43,6.42,6.43,92800.0,4.1878,4.1878,4.1813,4.1878,92800.0
2008-05-02 10:55:00,6.43,6.43,6.42,6.42,244000.0,4.1878,4.1878,4.1813,4.1813,244000.0
2008-05-02 11:00:00,6.42,6.43,6.41,6.42,420800.0,4.1813,4.1878,4.1748,4.1813,420800.0
2008-05-02 11:05:00,6.42,6.46,6.42,6.45,89600.0,4.1813,4.2073,4.1813,4.2008,89600.0
2008-05-02 11:10:00,6.45,6.46,6.43,6.45,302400.0,4.2008,4.2073,4.1878,4.2008,302400.0
2008-05-02 11:15:00,6.45,6.47,6.45,6.46,180000.0,4.2008,4.2138,4.2008,4.2073,180000.0
2008-05-02 11:20:00,6.46,6.48,6.46,6.48,460000.0,4.2073,4.2204,4.2073,4.2204,460000.0
2008-05-02 11:25:00,6.48,6.49,6.48,6.49,533600.0,4.2204,4.2269,4.2204,4.2269,533600.0
2008-05-02 11:30:00,6.49,6.51,6.49,6.51,254400.0,4.2269,4.2399,4.2269,4.2399,254400.0
2008-05-02 11:35:00,6.51,6.51,6.47,6.47,210400.0,4.2399,4.2399,4.2138,4.2138,210400.0
2008-05-02 11:40:00,6.47,6.52,6.47,6.51,269600.0,4.2138,4.2464,4.2138,4.2399,269600.0
2008-05-02 11:45:00,6.51,6.52,6.51,6.52,225600.0,4.2399,4.2464,4.2399,4.2464,225600.0
2008-05-02 11:50:00,6.52,6.53,6.51,6.51,163200.0,4.2464,4.2529,4.2399,4.2399,163200.0
2008-05-02 11:55:00,6.51,6.52,6.48,6.48,193600.0,4.2399,4.2464,4.2204,4.2204,193600.0
2008-05-02 12:00:00,6.48,6.49,6.47,6.47,135200.0,4.2204,4.2269,4.2138,4.2138,135200.0
2008-05-02 12:05:00,6.47,6.47,6.46,6.47,93600.0,4.2138,4.2138,4.2073,4.2138,93600.0
2008-05-02 12:10:00,6.47,6.47,6.46,6.47,110400.0,4.2138,4.2138,4.2073,4.2138,110400.0
2008-05-02 12:15:00,6.47,6.47,6.45,6.46,91200.0,4.2138,4.2138,4.2008,4.2073,91200.0
2008-05-02 12:20:00,6.45,6.46,6.45,6.46,101600.0,4.2008,4.2073,4.2008,4.2073,101600.0
2008-05-02 12:25:00,6.46,6.46,6.45,6.45,40000.0,4.2073,4.2073,4.2008,4.2008,40000.0
2008-05-02 12:30:00,6.45,6.46,6.45,6.46,40800.0,4.2008,4.2073,4.2008,4.2073,40800.0
2008-05-02 12:35:00,6.46,6.46,6.46,6.46,55200.0,4.2073,4.2073,4.2073,4.2073,55200.0
2008-05-02 12:40:00,6.46,6.46,6.45,6.45,61600.0,4.2073,4.2073,4.2008,4.2008,61600.0
2008-05-02 12:45:00,6.46,6.46,6.45,6.45,44000.0,4.2073,4.2073,4.2008,4.2008,44000.0
2008-05-02 12:50:00,6.45,6.46,6.45,6.46,64000.0,4.2008,4.2073,4.2008,4.2073,64000.0
2008-05-02 12:55:00,6.45,6.47,6.45,6.46,67200.0,4.2008,4.2138,4.2008,4.2073,67200.0
2008-05-02 13:00:00,6.46,6.48,6.45,6.45,200800.0,4.2073,4.2204,4.2008,4.2008,200800.0
2008-05-02 13:05:00,6.45,6.46,6.45,6.45,84000.0,4.2008,4.2073,4.2008,4.2008,84000.0
2008-05-02 13:10:00,6.45,6.45,6.44,6.45,57600.0,4.2008,4.2008,4.1943,4.2008,57600.0
2008-05-02 13:15:00,6.45,6.45,6.44,6.45,106400.0,4.2008,4.2008,4.1943,4.2008,106400.0
2008-05-02 13:20:00,6.45,6.46,6.45,6.46,70400.0,4.2008,4.2073,4.2008,4.2073,70400.0
2008-05-02 13:25:00,6.46,6.47,6.46,6.47,61600.0,4.2073,4.2138,4.2073,4.2138,61600.0
2008-05-02 13:30:00,6.47,6.47,6.47,6.47,113600.0,4.2138,4.2138,4.2138,4.2138,113600.0
2008-05-02 13:35:00,6.47,6.48,6.47,6.47,124000.0,4.2138,4.2204,4.2138,4.2138,124000.0
2008-05-02 13:40:00,6.47,6.48,6.47,6.48,235200.0,4.2138,4.2204,4.2138,4.2204,235200.0
2008-05-02 13:45:00,6.48,6.49,6.48,6.48,253600.0,4.2204,4.2269,4.2204,4.2204,253600.0
2008-05-02 13:50:00,6.48,6.49,6.48,6.49,62400.0,4.2204,4.2269,4.2204,4.2269,62400.0
2008-05-02 13:55:00,6.49,6.49,6.46,6.47,146400.0,4.2269,4.2269,4.2073,4.2138,146400.0
2008-05-02 14:00:00,6.47,6.48,6.46,6.48,121600.0,4.2138,4.2204,4.2073,4.2204,121600.0
2008-05-02 14:05:00,6.47,6.48,6.45,6.45,259200.0,4.2138,4.2204,4.2008,4.2008,259200.0
2008-05-02 14:10:00,6.45,6.47,6.45,6.47,120000.0,4.2008,4.2138,4.2008,4.2138,120000.0
2008-05-02 14:15:00,6.47,6.48,6.46,6.47,247200.0,4.2138,4.2204,4.2073,4.2138,247200.0
2008-05-02 14:20:00,6.47,6.49,6.46,6.49,216000.0,4.2138,4.2269,4.2073,4.2269,216000.0
2008-05-02 14:25:00,6.49,6.49,6.47,6.47,156000.0,4.2269,4.2269,4.2138,4.2138,156000.0
2008-05-02 14:30:00,6.47,6.48,6.47,6.47,170400.0,4.2138,4.2204,4.2138,4.2138,170400.0
2008-05-02 14:35:00,6.47,6.49,6.47,6.49,199200.0,4.2138,4.2269,4.2138,4.2269,199200.0
2008-05-02 14:40:00,6.49,6.49,6.46,6.47,241600.0,4.2269,4.2269,4.2073,4.2138,241600.0
2008-05-02 14:45:00,6.47,6.48,6.46,6.48,140000.0,4.2138,4.2204,4.2073,4.2204,140000.0
2008-05-02 14:50:00,6.48,6.49,6.48,6.49,248000.0,4.2204,4.2269,4.2204,4.2269,248000.0
2008-05-02 14:55:00,6.48,6.49,6.47,6.47,215200.0,4.2204,4.2269,4.2138,4.2138,215200.0
2008-05-02 15:00:00,6.47,6.48,6.46,6.46,242400.0,4.2138,4.2204,4.2073,4.2073,242400.0
2008-05-02 15:05:00,6.47,6.47,6.46,6.46,236000.0,4.2138,4.2138,4.2073,4.2073,236000.0
2008-05-02 15:10:00,6.46,6.48,6.46,6.48,301600.0,4.2073,4.2204,4.2073,4.2204,301600.0
2008-05-02 15:15:00,6.48,6.48,6.46,6.46,220800.0,4.2204,4.2204,4.2073,4.2073,220800.0
2008-05-02 15:20:00,6.46,6.46,6.45,6.45,177600.0,4.2073,4.2073,4.2008,4.2008,177600.0
2008-05-02 15:25:00,6.45,6.46,6.45,6.45,169600.0,4.2008,4.2073,4.2008,4.2008,169600.0
2008-05-02 15:30:00,6.45,6.46,6.45,6.46,323200.0,4.2008,4.2073,4.2008,4.2073,323200.0
2008-05-02 15:35:00,6.45,6.46,6.45,6.46,224000.0,4.2008,4.2073,4.2008,4.2073,224000.0
2008-05-02 15:40:00,6.46,6.46,6.45,6.45,256800.0,4.2073,4.2073,4.2008,4.2008,256800.0
2008-05-02 15:45:00,6.46,6.46,6.43,6.44,334400.0,4.2073,4.2073,4.1878,4.1943,334400.0
2008-05-02 15:50:00,6.44,6.45,6.43,6.45,535200.0,4.1943,4.2008,4.1878,4.2008,535200.0
2008-05-02 15:55:00,6.45,6.48,6.45,6.48,724000.0,4.2008,4.2204,4.2008,4.2204,724000.0
2008-05-05 09:30:00,6.45,6.46,6.37,6.37,117600.0,4.2008,4.2073,4.1487,4.1487,117600.0
2008-05-05 09:35:00,6.37,6.39,6.35,6.35,101600.0,4.1487,4.1617,4.1357,4.1357,101600.0
2008-05-05 09:40:00,6.35,6.39,6.35,6.38,112000.0,4.1357,4.1617,4.1357,4.1552,112000.0
2008-05-05 09:45:00,6.39,6.43,6.39,6.43,124800.0,4.1617,4.1878,4.1617,4.1878,124800.0
2008-05-05 09:50:00,6.43,6.44,6.41,6.41,179200.0,4.1878,4.1943,4.1748,4.1748,179200.0
2008-05-05 09:55:00,6.41,6.41,6.4,6.41,152000.0,4.1748,4.1748,4.1683,4.1748,152000.0
2008-05-05 10:00:00,6.41,6.43,6.4,6.4,179200.0,4.1748,4.1878,4.1683,4.1683,179200.0
2008-05-05 10:05:00,6.4,6.48,6.4,6.48,121600.0,4.1683,4.2204,4.1683,4.2204,121600.0
2008-05-05 10:10:00,6.48,6.48,6.44,6.45,180800.0,4.2204,4.2204,4.1943,4.2008,180800.0
2008-05-05 10:15:00,6.44,6.44,6.42,6.42,160800.0,4.1943,4.1943,4.1813,4.1813,160800.0
2008-05-05 10:20:00,6.42,6.46,6.42,6.44,124800.0,4.1813,4.2073,4.1813,4.1943,124800.0
2008-05-05 10:25:00,6.44,6.45,6.43,6.43,84000.0,4.1943,4.2008,4.1878,4.1878,84000.0
2008-05-05 10:30:00,6.42,6.43,6.42,6.43,83200.0,4.1813,4.1878,4.1813,4.1878,83200.0
2008-05-05 10:35:00,6.43,6.44,6.41,6.42,127200.0,4.1878,4.1943,4.1748,4.1813,127200.0
2008-05-05 10:40:00,6.42,6.43,6.41,6.43,89600.0,4.1813,4.1878,4.1748,4.1878,89600.0
2008-05-05 10:45:00,6.43,6.43,6.43,6.43,46400.0,4.1878,4.1878,4.1878,4.1878,46400.0
2008-05-05 10:50:00,6.42,6.43,6.39,6.4,70400.0,4.1813,4.1878,4.1617,4.1683,70400.0
2008-05-05 10:55:00,6.4,6.41,6.39,6.39,162400.0,4.1683,4.1748,4.1617,4.1617,162400.0
2008-05-05 11:00:00,6.39,6.39,6.38,6.38,577600.0,4.1617,4.1617,4.1552,4.1552,577600.0
2008-05-05 11:05:00,6.38,6.41,6.38,6.4,225600.0,4.1552,4.1748,4.1552,4.1683,225600.0
2008-05-05 11:10:00,6.4,6.41,6.4,6.4,140000.0,4.1683,4.1748,4.1683,4.1683,140000.0
2008-05-05 11:15:00,6.4,6.4,6.38,6.39,101600.0,4.1683,4.1683,4.1552,4.1617,101600.0
2008-05-05 11:20:00,6.39,6.4,6.39,6.39,84800.0,4.1617,4.1683,4.1617,4.1617,84800.0
2008-05-05 11:25:00,6.39,6.39,6.38,6.38,43200.0,4.1617,4.1617,4.1552,4.1552,43200.0
2008-05-05 11:30:00,6.39,6.4,6.38,6.4,83200.0,4.1617,4.1683,4.1552,4.1683,83200.0
2008-05-05 11:35:00,6.4,6.4,6.38,6.39,41600.0,4.1683,4.1683,4.1552,4.1617,41600.0
2008-05-05 11:40:00,6.39,6.4,6.38,6.4,37600.0,4.1617,4.1683,4.1552,4.1683,37600.0
2008-05-05 11:45:00,6.4,6.4,6.4,6.4,56800.0,4.1683,4.1683,4.1683,4.1683,56800.0
2008-05-05 11:50:00,6.4,6.4,6.39,6.4,91200.0,4.1683,4.1683,4.1617,4.1683,91200.0
2008-05-05 11:55:00,6.4,6.4,6.39,6.4,103200.0,4.1683,4.1683,4.1617,4.1683,103200.0
2008-05-05 12:00:00,6.4,6.4,6.4,6.4,27200.0,4.1683,4.1683,4.1683,4.1683,27200.0
2008-05-05 12:05:00,6.4,6.4,6.4,6.4,68800.0,4.1683,4.1683,4.1683,4.1683,68800.0
2008-05-05 12:10:00,6.4,6.4,6.4,6.4,39200.0,4.1683,4.1683,4.1683,4.1683,39200.0
2008-05-05 12:15:00,6.4,6.41,6.4,6.41,195200.0,4.1683,4.1748,4.1683,4.1748,195200.0
2008-05-05 12:20:00,6.41,6.41,6.39,6.39,72800.0,4.1748,4.1748,4.1617,4.1617,72800.0
2008-05-05 12:25:00,6.39,6.39,6.38,6.38,106400.0,4.1617,4.1617,4.1552,4.1552,106400.0
2008-05-05 12:30:00,6.38,6.38,6.38,6.38,150400.0,4.1552,4.1552,4.1552,4.1552,150400.0
2008-05-05 12:35:00,6.38,6.39,6.38,6.38,85600.0,4.1552,4.1617,4.1552,4.1552,85600.0
2008-05-05 12:40:00,6.38,6.38,6.38,6.38,32000.0,4.1552,4.1552,4.1552,4.1552,32000.0
2008-05-05 12:45:00,6.38,6.38,6.37,6.38,194400.0,4.1552,4.1552,4.1487,4.1552,194400.0
2008-05-05 12:50:00,6.38,6.39,6.38,6.39,101600.0,4.1552,4.1617,4.1552,4.1617,101600.0
2008-05-05 12:55:00,6.39,6.39,6.38,6.39,48000.0,4.1617,4.1617,4.1552,4.1617,48000.0
2008-05-05 13:00:00,6.39,6.39,6.38,6.38,95200.0,4.1617,4.1617,4.1552,4.1552,95200.0
2008-05-05 13:05:00,6.38,6.39,6.38,6.39,84000.0,4.1552,4.1617,4.1552,4.1617,84000.0
2008-05-05 13:10:00,6.39,6.39,6.38,6.38,58400.0,4.1617,4.1617,4.1552,4.1552,58400.0
2008-05-05 13:15:00,6.38,6.38,6.37,6.38,106400.0,4.1552,4.1552,4.1487,4.1552,106400.0
2008-05-05 13:20:00,6.38,6.38,6.38,6.38,18400.0,4.1552,4.1552,4.1552,4.1552,18400.0
2008-05-05 13:25:00,6.38,6.38,6.37,6.37,48800.0,4.1552,4.1552,4.1487,4.1487,48800.0
2008-05-05 13:30:00,6.37,6.39,6.37,6.39,109600.0,4.1487,4.1617,4.1487,4.1617,109600.0
2008-05-05 13:35:00,6.39,6.4,6.39,6.39,117600.0,4.1617,4.1683,4.1617,4.1617,117600.0
2008-05-05 13:40:00,6.39,6.41,6.39,6.4,40000.0,4.1617,4.1748,4.1617,4.1683,40000.0
2008-05-05 13:45:00,6.4,6.4,6.4,6.4,94400.0,4.1683,4.1683,4.1683,4.1683,94400.0
2008-05-05 13:50:00,6.4,6.4,6.39,6.39,107200.0,4.1683,4.1683,4.1617,4.1617,107200.0
2008-05-05 13:55:00,6.39,6.39,6.39,6.39,55200.0,4.1617,4.1617,4.1617,4.1617,55200.0
2008-05-05 14:00:00,6.39,6.39,6.39,6.39,52000.0,4.1617,4.1617,4.1617,4.1617,52000.0
2008-05-05 14:05:00,6.39,6.39,6.39,6.39,56800.0,4.1617,4.1617,4.1617,4.1617,56800.0
2008-05-05 14:10:00,6.39,6.39,6.39,6.39,58400.0,4.1617,4.1617,4.1617,4.1617,58400.0
2008-05-05 14:15:00,6.39,6.39,6.39,6.39,146400.0,4.1617,4.1617,4.1617,4.1617,146400.0
2008-05-05 14:20:00,6.39,6.4,6.39,6.39,120000.0,4.1617,4.1683,4.1617,4.1617,120000.0
2008-05-05 14:25:00,6.39,6.4,6.39,6.4,47200.0,4.1617,4.1683,4.1617,4.1683,47200.0
2008-05-05 14:30:00,6.4,6.4,6.39,6.4,37600.0,4.1683,4.1683,4.1617,4.1683,37600.0
2008-05-05 14:35:00,6.39,6.39,6.39,6.39,77600.0,4.1617,4.1617,4.1617,4.1617,77600.0
2008-05-05 14:40:00,6.39,6.39,6.39,6.39,82400.0,4.1617,4.1617,4.1617,4.1617,82400.0
2008-05-05 14:45:00,6.39,6.39,6.38,6.39,110400.0,4.1617,4.1617,4.1552,4.1617,110400.0
2008-05-05 14:50:00,6.39,6.4,6.39,6.4,58400.0,4.1617,4.1683,4.1617,4.1683,58400.0
2008-05-05 14:55:00,6.4,6.4,6.39,6.39,34400.0,4.1683,4.1683,4.1617,4.1617,34400.0
2008-05-05 15:00:00,6.39,6.4,6.39,6.4,72800.0,4.1617,4.1683,4.1617,4.1683,72800.0
2008-05-05 15:05:00,6.4,6.4,6.4,6.4,68000.0,4.1683,4.1683,4.1683,4.1683,68000.0
2008-05-05 15:10:00,6.4,6.41,6.39,6.4,83200.0,4.1683,4.1748,4.1617,4.1683,83200.0
2008-05-05 15:15:00,6.4,6.41,6.4,6.41,86400.0,4.1683,4.1748,4.1683,4.1748,86400.0
2008-05-05 15:20:00,6.41,6.41,6.41,6.41,121600.0,4.1748,4.1748,4.1748,4.1748,121600.0
2008-05-05 15:25:00,6.41,6.41,6.41,6.41,95200.0,4.1748,4.1748,4.1748,4.1748,95200.0
2008-05-05 15:30:00,6.41,6.41,6.4,6.4,109600.0,4.1748,4.1748,4.1683,4.1683,109600.0
2008-05-05 15:35:00,6.4,6.4,6.39,6.4,158400.0,4.1683,4.1683,4.1617,4.1683,158400.0
2008-05-05 15:40:00,6.4,6.4,6.39,6.39,140000.0,4.1683,4.1683,4.1617,4.1617,140000.0
2008-05-05 15:45:00,6.39,6.39,6.38,6.38,250400.0,4.1617,4.1617,4.1552,4.1552,250400.0
2008-05-05 15:50:00,6.38,6.4,6.38,6.39,119200.0,4.1552,4.1683,4.1552,4.1617,119200.0
2008-05-05 15:55:00,6.39,6.39,6.38,6.38,192000.0,4.1617,4.1617,4.1552,4.1552,192000.0
2008-05-06 09:30:00,6.32,6.37,6.31,6.31,156800.0,4.1162,4.1487,4.1096,4.1096,156800.0
2008-05-06 09:35:00,6.31,6.33,6.28,6.28,178400.0,4.1096,4.1227,4.0901,4.0901,178400.0
2008-05-06 09:40:00,6.28,6.34,6.28,6.34,168800.0,4.0901,4.1292,4.0901,4.1292,168800.0
2008-05-06 09:45:00,6.33,6.35,6.32,6.32,72800.0,4.1227,4.1357,4.1162,4.1162,72800.0
2008-05-06 09:50:00,6.32,6.32,6.29,6.29,82400.0,4.1162,4.1162,4.0966,4.0966,82400.0
2008-05-06 09:55:00,6.29,6.3,6.28,6.29,58400.0,4.0966,4.1031,4.0901,4.0966,58400.0
2008-05-06 10:00:00,6.29,6.3,6.29,6.29,75200.0,4.0966,4.1031,4.0966,4.0966,75200.0
2008-05-06 10:05:00,6.29,6.29,6.29,6.29,113600.0,4.0966,4.0966,4.0966,4.0966,113600.0
2008-05-06 10:10:00,6.29,6.3,6.28,6.29,154400.0,4.0966,4.1031,4.0901,4.0966,154400.0
2008-05-06 10:15:00,6.29,6.29,6.28,6.28,82400.0,4.0966,4.0966,4.0901,4.0901,82400.0
2008-05-06 10:20:00,6.29,6.29,6.27,6.28,132800.0,4.0966,4.0966,4.0836,4.0901,132800.0
2008-05-06 10:25:00,6.28,6.28,6.28,6.28,84800.0,4.0901,4.0901,4.0901,4.0901,84800.0
2008-05-06 10:30:00,6.28,6.28,6.26,6.27,136000.0,4.0901,4.0901,4.0771,4.0836,136000.0
2008-05-06 10:35:00,6.27,6.27,6.26,6.26,119200.0,4.0836,4.0836,4.0771,4.0771,119200.0
2008-05-06 10:40:00,6.26,6.27,6.26,6.27,171200.0,4.0771,4.0836,4.0771,4.0836,171200.0
2008-05-06 10:45:00,6.27,6.3,6.27,6.3,220000.0,4.0836,4.1031,4.0836,4.1031,220000.0
2008-05-06 10:50:00,6.3,6.31,6.3,6.31,168800.0,4.1031,4.1096,4.1031,4.1096,168800.0
2008-05-06 10:55:00,6.31,6.32,6.3,6.3,74400.0,4.1096,4.1162,4.1031,4.1031,74400.0
2008-05-06 11:00:00,6.31,6.31,6.3,6.3,52800.0,4.1096,4.1096,4.1031,4.1031,52800.0
2008-05-06 11:05:00,6.3,6.3,6.29,6.3,91200.0,4.1031,4.1031,4.0966,4.1031,91200.0
2008-05-06 11:10:00,6.31,6.32,6.3,6.31,78400.0,4.1096,4.1162,4.1031,4.1096,78400.0
2008-05-06 11:15:00,6.3,6.31,6.3,6.3,55200.0,4.1031,4.1096,4.1031,4.1031,55200.0
2008-05-06 11:20:00,6.3,6.3,6.28,6.28,70400.0,4.1031,4.1031,4.0901,4.0901,70400.0
2008-05-06 11:25:00,6.28,6.29,6.28,6.29,61600.0,4.0901,4.0966,4.0901,4.0966,61600.0
2008-05-06 11:30:00,6.29,6.29,6.28,6.28,60800.0,4.0966,4.0966,4.0901,4.0901,60800.0
2008-05-06 11:35:00,6.28,6.28,6.27,6.27,88000.0,4.0901,4.0901,4.0836,4.0836,88000.0
2008-05-06 11:40:00,6.27,6.27,6.27,6.27,44000.0,4.0836,4.0836,4.0836,4.0836,44000.0
2008-05-06 11:45:00,6.26,6.27,6.26,6.27,74400.0,4.0771,4.0836,4.0771,4.0836,74400.0
2008-05-06 11:50:00,6.27,6.29,6.27,6.28,83200.0,4.0836,4.0966,4.0836,4.0901,83200.0
2008-05-06 11:55:00,6.28,6.29,6.28,6.29,55200.0,4.0901,4.0966,4.0901,4.0966,55200.0
2008-05-06 12:00:00,6.29,6.31,6.29,6.31,87200.0,4.0966,4.1096,4.0966,4.1096,87200.0
2008-05-06 12:05:00,6.31,6.32,6.31,6.31,43200.0,4.1096,4.1162,4.1096,4.1096,43200.0
2008-05-06 12:10:00,6.32,6.32,6.31,6.31,65600.0,4.1162,4.1162,4.1096,4.1096,65600.0
2008-05-06 12:15:00,6.31,6.32,6.31,6.31,53600.0,4.1096,4.1162,4.1096,4.1096,53600.0
2008-05-06 12:20:00,6.31,6.32,6.31,6.31,82400.0,4.1096,4.1162,4.1096,4.1096,82400.0
2008-05-06 12:25:00,6.31,6.32,6.31,6.31,78400.0,4.1096,4.1162,4.1096,4.1096,78400.0
2008-05-06 12:30:00,6.31,6.31,6.3,6.3,63200.0,4.1096,4.1096,4.1031,4.1031,63200.0
2008-05-06 12:35:00,6.3,6.3,6.3,6.3,25600.0,4.1031,4.1031,4.1031,4.1031,25600.0
2008-05-06 12:40:00,6.3,6.3,6.29,6.3,128000.0,4.1031,4.1031,4.0966,4.1031,128000.0
2008-05-06 12:45:00,6.3,6.31,6.3,6.3,56000.0,4.1031,4.1096,4.1031,4.1031,56000.0
2008-05-06 12:50:00,6.3,6.32,6.3,6.32,81600.0,4.1031,4.1162,4.1031,4.1162,81600.0
2008-05-06 12:55:00,6.31,6.32,6.31,6.31,58400.0,4.1096,4.1162,4.1096,4.1096,58400.0
2008-05-06 13:00:00,6.31,6.32,6.31,6.31,77600.0,4.1096,4.1162,4.1096,4.1096,77600.0
2008-05-06 13:05:00,6.31,6.32,6.31,6.32,44000.0,4.1096,4.1162,4.1096,4.1162,44000.0
2008-05-06 13:10:00,6.32,6.33,6.32,6.33,54400.0,4.1162,4.1227,4.1162,4.1227,54400.0
2008-05-06 13:15:00,6.33,6.35,6.33,6.35,96800.0,4.1227,4.1357,4.1227,4.1357,96800.0
2008-05-06 13:20:00,6.35,6.35,6.35,6.35,40000.0,4.1357,4.1357,4.1357,4.1357,40000.0
2008-05-06 13:25:00,6.35,6.35,6.34,6.34,87200.0,4.1357,4.1357,4.1292,4.1292,87200.0
2008-05-06 13:30:00,6.34,6.35,6.33,6.33,60000.0,4.1292,4.1357,4.1227,4.1227,60000.0
2008-05-06 13:35:00,6.33,6.34,6.33,6.34,60000.0,4.1227,4.1292,4.1227,4.1292,60000.0
2008-05-06 13:40:00,6.34,6.36,6.34,6.36,66400.0,4.1292,4.1422,4.1292,4.1422,66400.0
2008-05-06 13:45:00,6.37,6.37,6.34,6.34,89600.0,4.1487,4.1487,4.1292,4.1292,89600.0
2008-05-06 13:50:00,6.34,6.36,6.34,6.36,112000.0,4.1292,4.1422,4.1292,4.1422,112000.0
2008-05-06 13:55:00,6.36,6.36,6.35,6.36,110400.0,4.1422,4.1422,4.1357,4.1422,110400.0
2008-05-06 14:00:00,6.36,6.36,6.33,6.33,109600.0,4.1422,4.1422,4.1227,4.1227,109600.0
2008-05-06 14:05:00,6.33,6.33,6.32,6.32,88800.0,4.1227,4.1227,4.1162,4.1162,88800.0
2008-05-06 14:10:00,6.32,6.33,6.32,6.32,67200.0,4.1162,4.1227,4.1162,4.1162,67200.0
2008-05-06 14:15:00,6.32,6.34,6.32,6.33,94400.0,4.1162,4.1292,4.1162,4.1227,94400.0
2008-05-06 14:20:00,6.33,6.33,6.32,6.32,71200.0,4.1227,4.1227,4.1162,4.1162,71200.0
2008-05-06 14:25:00,6.33,6.33,6.32,6.33,68000.0,4.1227,4.1227,4.1162,4.1227,68000.0
2008-05-06 14:30:00,6.33,6.34,6.33,6.33,95200.0,4.1227,4.1292,4.1227,4.1227,95200.0
2008-05-06 14:35:00,6.32,6.33,6.31,6.31,192800.0,4.1162,4.1227,4.1096,4.1096,192800.0
2008-05-06 14:40:00,6.31,6.31,6.3,6.31,84000.0,4.1096,4.1096,4.1031,4.1096,84000.0
2008-05-06 14:45:00,6.31,6.33,6.31,6.33,136000.0,4.1096,4.1227,4.1096,4.1227,136000.0
2008-05-06 14:50:00,6.33,6.34,6.32,6.34,148000.0,4.1227,4.1292,4.1162,4.1292,148000.0
2008-05-06 14:55:00,6.34,6.34,6.32,6.33,81600.0,4.1292,4.1292,4.1162,4.1227,81600.0
2008-05-06 15:00:00,6.33,6.34,6.32,6.33,190400.0,4.1227,4.1292,4.1162,4.1227,190400.0
2008-05-06 15:05:00,6.33,6.35,6.33,6.35,139200.0,4.1227,4.1357,4.1227,4.1357,139200.0
2008-05-06 15:10:00,6.35,6.36,6.35,6.35,132000.0,4.1357,4.1422,4.1357,4.1357,132000.0
2008-05-06 15:15:00,6.35,6.36,6.35,6.35,128800.0,4.1357,4.1422,4.1357,4.1357,128800.0
2008-05-06 15:20:00,6.35,6.35,6.34,6.34,87200.0,4.1357,4.1357,4.1292,4.1292,87200.0
2008-05-06 15:25:00,6.34,6.35,6.34,6.34,89600.0,4.1292,4.1357,4.1292,4.1292,89600.0
2008-05-06 15:30:00,6.34,6.35,6.34,6.34,111200.0,4.1292,4.1357,4.1292,4.1292,111200.0
2008-05-06 15:35:00,6.35,6.35,6.35,6.35,89600.0,4.1357,4.1357,4.1357,4.1357,89600.0
2008-05-06 15:40:00,6.35,6.35,6.33,6.33,93600.0,4.1357,4.1357,4.1227,4.1227,93600.0
2008-05-06 15:45:00,6.33,6.33,6.32,6.32,111200.0,4.1227,4.1227,4.1162,4.1162,111200.0
2008-05-06 15:50:00,6.32,6.33,6.32,6.33,152000.0,4.1162,4.1227,4.1162,4.1227,152000.0
2008-05-06 15:55:00,6.33,6.34,6.32,6.32,436800.0,4.1227,4.1292,4.1162,4.1162,436800.0
2008-05-07 09:30:00,6.34,6.34,6.27,6.31,83200.0,4.1292,4.1292,4.0836,4.1096,83200.0
2008-05-07 09:35:00,6.32,6.34,6.31,6.32,68800.0,4.1162,4.1292,4.1096,4.1162,68800.0
2008-05-07 09:40:00,6.32,6.32,6.27,6.29,87200.0,4.1162,4.1162,4.0836,4.0966,87200.0
2008-05-07 09:45:00,6.29,6.35,6.29,6.35,86400.0,4.0966,4.1357,4.0966,4.1357,86400.0
2008-05-07 09:50:00,6.35,6.37,6.33,6.33,164800.0,4.1357,4.1487,4.1227,4.1227,164800.0
2008-05-07 09:55:00,6.33,6.35,6.32,6.35,87200.0,4.1227,4.1357,4.1162,4.1357,87200.0
2008-05-07 10:00:00,6.36,6.36,6.33,6.34,70400.0,4.1422,4.1422,4.1227,4.1292,70400.0
2008-05-07 10:05:00,6.33,6.34,6.32,6.33,201600.0,4.1227,4.1292,4.1162,4.1227,201600.0
2008-05-07 10:10:00,6.33,6.36,6.33,6.36,76800.0,4.1227,4.1422,4.1227,4.1422,76800.0
2008-05-07 10:15:00,6.36,6.37,6.36,6.37,64800.0,4.1422,4.1487,4.1422,4.1487,64800.0
2008-05-07 10:20:00,6.37,6.39,6.36,6.36,98400.0,4.1487,4.1617,4.1422,4.1422,98400.0
2008-05-07 10:25:00,6.36,6.37,6.36,6.36,39200.0,4.1422,4.1487,4.1422,4.1422,39200.0
2008-05-07 10:30:00,6.36,6.37,6.36,6.37,104000.0,4.1422,4.1487,4.1422,4.1487,104000.0
2008-05-07 10:35:00,6.38,6.38,6.38,6.38,48800.0,4.1552,4.1552,4.1552,4.1552,48800.0
2008-05-07 10:40:00,6.38,6.41,6.38,6.39,104800.0,4.1552,4.1748,4.1552,4.1617,104800.0
2008-05-07 10:45:00,6.39,6.4,6.39,6.39,58400.0,4.1617,4.1683,4.1617,4.1617,58400.0
2008-05-07 10:50:00,6.39,6.39,6.37,6.37,54400.0,4.1617,4.1617,4.1487,4.1487,54400.0
2008-05-07 10:55:00,6.37,6.37,6.34,6.34,46400.0,4.1487,4.1487,4.1292,4.1292,46400.0
2008-05-07 11:00:00,6.33,6.36,6.33,6.36,84800.0,4.1227,4.1422,4.1227,4.1422,84800.0
2008-05-07 11:05:00,6.36,6.36,6.34,6.35,57600.0,4.1422,4.1422,4.1292,4.1357,57600.0
2008-05-07 11:10:00,6.35,6.36,6.34,6.35,55200.0,4.1357,4.1422,4.1292,4.1357,55200.0
2008-05-07 11:15:00,6.35,6.35,6.34,6.34,37600.0,4.1357,4.1357,4.1292,4.1292,37600.0
2008-05-07 11:20:00,6.34,6.34,6.34,6.34,35200.0,4.1292,4.1292,4.1292,4.1292,35200.0
2008-05-07 11:25:00,6.34,6.34,6.34,6.34,66400.0,4.1292,4.1292,4.1292,4.1292,66400.0
2008-05-07 11:30:00,6.33,6.33,6.32,6.32,34400.0,4.1227,4.1227,4.1162,4.1162,34400.0
2008-05-07 11:35:00,6.32,6.32,6.31,6.32,59200.0,4.1162,4.1162,4.1096,4.1162,59200.0
2008-05-07 11:40:00,6.32,6.33,6.31,6.33,72800.0,4.1162,4.1227,4.1096,4.1227,72800.0
2008-05-07 11:45:00,6.33,6.34,6.32,6.34,6400.0,4.1227,4.1292,4.1162,4.1292,6400.0
2008-05-07 11:50:00,6.33,6.33,6.33,6.33,20800.0,4.1227,4.1227,4.1227,4.1227,20800.0
2008-05-07 11:55:00,6.33,6.34,6.32,6.34,20800.0,4.1227,4.1292,4.1162,4.1292,20800.0
2008-05-07 12:00:00,6.33,6.34,6.33,6.34,36800.0,4.1227,4.1292,4.1227,4.1292,36800.0
2008-05-07 12:05:00,6.34,6.35,6.34,6.34,25600.0,4.1292,4.1357,4.1292,4.1292,25600.0
2008-05-07 12:10:00,6.34,6.35,6.34,6.34,40800.0,4.1292,4.1357,4.1292,4.1292,40800.0
2008-05-07 12:15:00,6.34,6.35,6.34,6.35,28000.0,4.1292,4.1357,4.1292,4.1357,28000.0
2008-05-07 12:20:00,6.34,6.34,6.32,6.32,40000.0,4.1292,4.1292,4.1162,4.1162,40000.0
2008-05-07 12:25:00,6.32,6.32,6.31,6.31,63200.0,4.1162,4.1162,4.1096,4.1096,63200.0
2008-05-07 12:30:00,6.31,6.32,6.31,6.31,31200.0,4.1096,4.1162,4.1096,4.1096,31200.0
2008-05-07 12:35:00,6.31,6.32,6.31,6.32,19200.0,4.1096,4.1162,4.1096,4.1162,19200.0
2008-05-07 12:40:00,6.32,6.32,6.31,6.31,36800.0,4.1162,4.1162,4.1096,4.1096,36800.0
2008-05-07 12:45:00,6.31,6.32,6.31,6.32,25600.0,4.1096,4.1162,4.1096,4.1162,25600.0
2008-05-07 12:50:00,6.32,6.32,6.32,6.32,34400.0,4.1162,4.1162,4.1162,4.1162,34400.0
2008-05-07 12:55:00,6.33,6.33,6.33,6.33,8800.0,4.1227,4.1227,4.1227,4.1227,8800.0
2008-05-07 13:00:00,6.33,6.33,6.32,6.32,33600.0,4.1227,4.1227,4.1162,4.1162,33600.0
2008-05-07 13:05:00,6.32,6.32,6.3,6.3,120800.0,4.1162,4.1162,4.1031,4.1031,120800.0
2008-05-07 13:10:00,6.29,6.3,6.28,6.28,84000.0,4.0966,4.1031,4.0901,4.0901,84000.0
2008-05-07 13:15:00,6.28,6.29,6.28,6.29,37600.0,4.0901,4.0966,4.0901,4.0966,37600.0
2008-05-07 13:20:00,6.29,6.29,6.28,6.29,28000.0,4.0966,4.0966,4.0901,4.0966,28000.0
2008-05-07 13:25:00,6.29,6.29,6.28,6.28,23200.0,4.0966,4.0966,4.0901,4.0901,23200.0
2008-05-07 13:30:00,6.29,6.29,6.28,6.29,17600.0,4.0966,4.0966,4.0901,4.0966,17600.0
2008-05-07 13:35:00,6.29,6.29,6.28,6.28,60800.0,4.0966,4.0966,4.0901,4.0901,60800.0
2008-05-07 13:40:00,6.28,6.28,6.27,6.28,73600.0,4.0901,4.0901,4.0836,4.0901,73600.0
2008-05-07 13:45:00,6.28,6.29,6.28,6.29,44000.0,4.0901,4.0966,4.0901,4.0966,44000.0
2008-05-07 13:50:00,6.29,6.29,6.28,6.28,20800.0,4.0966,4.0966,4.0901,4.0901,20800.0
2008-05-07 13:55:00,6.27,6.27,6.27,6.27,48000.0,4.0836,4.0836,4.0836,4.0836,48000.0
2008-05-07 14:00:00,6.27,6.28,6.27,6.28,64800.0,4.0836,4.0901,4.0836,4.0901,64800.0
2008-05-07 14:05:00,6.28,6.29,6.28,6.29,52800.0,4.0901,4.0966,4.0901,4.0966,52800.0
2008-05-07 14:10:00,6.29,6.29,6.29,6.29,60000.0,4.0966,4.0966,4.0966,4.0966,60000.0
2008-05-07 14:15:00,6.29,6.29,6.27,6.28,40800.0,4.0966,4.0966,4.0836,4.0901,40800.0
2008-05-07 14:20:00,6.28,6.28,6.27,6.27,81600.0,4.0901,4.0901,4.0836,4.0836,81600.0
2008-05-07 14:25:00,6.27,6.28,6.26,6.27,79200.0,4.0836,4.0901,4.0771,4.0836,79200.0
2008-05-07 14:30:00,6.27,6.27,6.27,6.27,130400.0,4.0836,4.0836,4.0836,4.0836,130400.0
2008-05-07 14:35:00,6.27,6.27,6.26,6.26,124800.0,4.0836,4.0836,4.0771,4.0771,124800.0
2008-05-07 14:40:00,6.26,6.27,6.23,6.24,298400.0,4.0771,4.0836,4.0575,4.0641,298400.0
2008-05-07 14:45:00,6.24,6.25,6.23,6.24,155200.0,4.0641,4.0706,4.0575,4.0641,155200.0
2008-05-07 14:50:00,6.24,6.25,6.24,6.24,42400.0,4.0641,4.0706,4.0641,4.0641,42400.0
2008-05-07 14:55:00,6.24,6.26,6.24,6.25,105600.0,4.0641,4.0771,4.0641,4.0706,105600.0
2008-05-07 15:00:00,6.25,6.27,6.25,6.27,81600.0,4.0706,4.0836,4.0706,4.0836,81600.0
2008-05-07 15:05:00,6.26,6.27,6.25,6.25,74400.0,4.0771,4.0836,4.0706,4.0706,74400.0
2008-05-07 15:10:00,6.25,6.28,6.25,6.27,80800.0,4.0706,4.0901,4.0706,4.0836,80800.0
2008-05-07 15:15:00,6.28,6.28,6.28,6.28,48000.0,4.0901,4.0901,4.0901,4.0901,48000.0
2008-05-07 15:20:00,6.28,6.28,6.26,6.26,58400.0,4.0901,4.0901,4.0771,4.0771,58400.0
2008-05-07 15:25:00,6.26,6.26,6.24,6.26,96000.0,4.0771,4.0771,4.0641,4.0771,96000.0
2008-05-07 15:30:00,6.26,6.26,6.25,6.25,129600.0,4.0771,4.0771,4.0706,4.0706,129600.0
2008-05-07 15:35:00,6.26,6.26,6.25,6.25,86400.0,4.0771,4.0771,4.0706,4.0706,86400.0
2008-05-07 15:40:00,6.24,6.25,6.23,6.24,194400.0,4.0641,4.0706,4.0575,4.0641,194400.0
2008-05-07 15:45:00,6.24,6.25,6.24,6.24,213600.0,4.0641,4.0706,4.0641,4.0641,213600.0
2008-05-07 15:50:00,6.24,6.24,6.22,6.23,176000.0,4.0641,4.0641,4.051,4.0575,176000.0
2008-05-07 15:55:00,6.23,6.25,6.22,6.24,334400.0,4.0575,4.0706,4.051,4.0641,334400.0
2008-05-08 09:30:00,6.28,6.34,6.28,6.32,280000.0,4.0901,4.1292,4.0901,4.1162,280000.0
2008-05-08 09:35:00,6.32,6.32,6.29,6.3,160000.0,4.1162,4.1162,4.0966,4.1031,160000.0
2008-05-08 09:40:00,6.31,6.31,6.3,6.3,81600.0,4.1096,4.1096,4.1031,4.1031,81600.0
2008-05-08 09:45:00,6.3,6.33,6.27,6.33,132800.0,4.1031,4.1227,4.0836,4.1227,132800.0
2008-05-08 09:50:00,6.33,6.35,6.32,6.34,113600.0,4.1227,4.1357,4.1162,4.1292,113600.0
2008-05-08 09:55:00,6.34,6.35,6.31,6.32,73600.0,4.1292,4.1357,4.1096,4.1162,73600.0
2008-05-08 10:00:00,6.33,6.33,6.3,6.31,106400.0,4.1227,4.1227,4.1031,4.1096,106400.0
2008-05-08 10:05:00,6.31,6.32,6.3,6.31,68800.0,4.1096,4.1162,4.1031,4.1096,68800.0
2008-05-08 10:10:00,6.31,6.31,6.29,6.3,103200.0,4.1096,4.1096,4.0966,4.1031,103200.0
2008-05-08 10:15:00,6.3,6.31,6.27,6.27,76800.0,4.1031,4.1096,4.0836,4.0836,76800.0
2008-05-08 10:20:00,6.27,6.3,6.27,6.3,96000.0,4.0836,4.1031,4.0836,4.1031,96000.0
2008-05-08 10:25:00,6.31,6.33,6.3,6.33,113600.0,4.1096,4.1227,4.1031,4.1227,113600.0
2008-05-08 10:30:00,6.33,6.33,6.29,6.29,94400.0,4.1227,4.1227,4.0966,4.0966,94400.0
2008-05-08 10:35:00,6.29,6.3,6.29,6.29,94400.0,4.0966,4.1031,4.0966,4.0966,94400.0
2008-05-08 10:40:00,6.29,6.3,6.29,6.3,105600.0,4.0966,4.1031,4.0966,4.1031,105600.0
2008-05-08 10:45:00,6.3,6.31,6.28,6.29,98400.0,4.1031,4.1096,4.0901,4.0966,98400.0
2008-05-08 10:50:00,6.29,6.31,6.29,6.3,108800.0,4.0966,4.1096,4.0966,4.1031,108800.0
2008-05-08 10:55:00,6.3,6.34,6.3,6.32,96800.0,4.1031,4.1292,4.1031,4.1162,96800.0
2008-05-08 11:00:00,6.32,6.32,6.29,6.29,60800.0,4.1162,4.1162,4.0966,4.0966,60800.0
2008-05-08 11:05:00,6.29,6.35,6.29,6.34,148800.0,4.0966,4.1357,4.0966,4.1292,148800.0
2008-05-08 11:10:00,6.34,6.34,6.32,6.32,66400.0,4.1292,4.1292,4.1162,4.1162,66400.0
2008-05-08 11:15:00,6.32,6.33,6.31,6.31,60800.0,4.1162,4.1227,4.1096,4.1096,60800.0
2008-05-08 11:20:00,6.31,6.35,6.31,6.34,89600.0,4.1096,4.1357,4.1096,4.1292,89600.0
2008-05-08 11:25:00,6.34,6.35,6.32,6.32,48800.0,4.1292,4.1357,4.1162,4.1162,48800.0
2008-05-08 11:30:00,6.32,6.32,6.31,6.31,72000.0,4.1162,4.1162,4.1096,4.1096,72000.0
2008-05-08 11:35:00,6.31,6.31,6.3,6.3,79200.0,4.1096,4.1096,4.1031,4.1031,79200.0
2008-05-08 11:40:00,6.3,6.31,6.29,6.29,51200.0,4.1031,4.1096,4.0966,4.0966,51200.0
2008-05-08 11:45:00,6.3,6.3,6.3,6.3,56800.0,4.1031,4.1031,4.1031,4.1031,56800.0
2008-05-08 11:50:00,6.3,6.3,6.29,6.3,126400.0,4.1031,4.1031,4.0966,4.1031,126400.0
2008-05-08 11:55:00,6.3,6.33,6.3,6.31,68800.0,4.1031,4.1227,4.1031,4.1096,68800.0
2008-05-08 12:00:00,6.31,6.32,6.31,6.32,38400.0,4.1096,4.1162,4.1096,4.1162,38400.0
2008-05-08 12:05:00,6.32,6.34,6.32,6.34,98400.0,4.1162,4.1292,4.1162,4.1292,98400.0
2008-05-08 12:10:00,6.34,6.35,6.33,6.33,54400.0,4.1292,4.1357,4.1227,4.1227,54400.0
2008-05-08 12:15:00,6.33,6.34,6.32,6.33,222400.0,4.1227,4.1292,4.1162,4.1227,222400.0
2008-05-08 12:20:00,6.34,6.34,6.33,6.33,67200.0,4.1292,4.1292,4.1227,4.1227,67200.0
2008-05-08 12:25:00,6.33,6.34,6.33,6.34,97600.0,4.1227,4.1292,4.1227,4.1292,97600.0
2008-05-08 12:30:00,6.34,6.34,6.33,6.33,105600.0,4.1292,4.1292,4.1227,4.1227,105600.0
2008-05-08 12:35:00,6.33,6.33,6.32,6.32,32800.0,4.1227,4.1227,4.1162,4.1162,32800.0
2008-05-08 12:40:00,6.32,6.32,6.31,6.31,44000.0,4.1162,4.1162,4.1096,4.1096,44000.0
2008-05-08 12:45:00,6.31,6.32,6.31,6.32,62400.0,4.1096,4.1162,4.1096,4.1162,62400.0
2008-05-08 12:50:00,6.32,6.34,6.32,6.34,70400.0,4.1162,4.1292,4.1162,4.1292,70400.0
2008-05-08 12:55:00,6.33,6.34,6.33,6.33,68000.0,4.1227,4.1292,4.1227,4.1227,68000.0
2008-05-08 13:00:00,6.33,6.34,6.33,6.34,79200.0,4.1227,4.1292,4.1227,4.1292,79200.0
2008-05-08 13:05:00,6.33,6.34,6.33,6.34,124800.0,4.1227,4.1292,4.1227,4.1292,124800.0
2008-05-08 13:10:00,6.34,6.34,6.34,6.34,119200.0,4.1292,4.1292,4.1292,4.1292,119200.0
2008-05-08 13:15:00,6.34,6.34,6.33,6.34,140800.0,4.1292,4.1292,4.1227,4.1292,140800.0
2008-05-08 13:20:00,6.34,6.36,6.34,6.36,92800.0,4.1292,4.1422,4.1292,4.1422,92800.0
2008-05-08 13:25:00,6.36,6.39,6.36,6.38,143200.0,4.1422,4.1617,4.1422,4.1552,143200.0
2008-05-08 13:30:00,6.38,6.39,6.38,6.38,130400.0,4.1552,4.1617,4.1552,4.1552,130400.0
2008-05-08 13:35:00,6.38,6.38,6.36,6.36,105600.0,4.1552,4.1552,4.1422,4.1422,105600.0
2008-05-08 13:40:00,6.36,6.38,6.36,6.38,132800.0,4.1422,4.1552,4.1422,4.1552,132800.0
2008-05-08 13:45:00,6.38,6.38,6.37,6.37,77600.0,4.1552,4.1552,4.1487,4.1487,77600.0
2008-05-08 13:50:00,6.37,6.38,6.37,6.37,217600.0,4.1487,4.1552,4.1487,4.1487,217600.0
2008-05-08 13:55:00,6.37,6.37,6.37,6.37,125600.0,4.1487,4.1487,4.1487,4.1487,125600.0
2008-05-08 14:00:00,6.37,6.37,6.36,6.36,204000.0,4.1487,4.1487,4.1422,4.1422,204000.0
2008-05-08 14:05:00,6.36,6.37,6.35,6.35,188800.0,4.1422,4.1487,4.1357,4.1357,188800.0
2008-05-08 14:10:00,6.35,6.35,6.35,6.35,80000.0,4.1357,4.1357,4.1357,4.1357,80000.0
2008-05-08 14:15:00,6.35,6.35,6.34,6.34,151200.0,4.1357,4.1357,4.1292,4.1292,151200.0
2008-05-08 14:20:00,6.34,6.34,6.33,6.33,168000.0,4.1292,4.1292,4.1227,4.1227,168000.0
2008-05-08 14:25:00,6.33,6.34,6.31,6.31,111200.0,4.1227,4.1292,4.1096,4.1096,111200.0
2008-05-08 14:30:00,6.31,6.32,6.29,6.31,256000.0,4.1096,4.1162,4.0966,4.1096,256000.0
2008-05-08 14:35:00,6.31,6.33,6.31,6.32,43200.0,4.1096,4.1227,4.1096,4.1162,43200.0
2008-05-08 14:40:00,6.32,6.32,6.29,6.29,112800.0,4.1162,4.1162,4.0966,4.0966,112800.0
2008-05-08 14:45:00,6.29,6.3,6.29,6.29,105600.0,4.0966,4.1031,4.0966,4.0966,105600.0
2008-05-08 14:50:00,6.29,6.3,6.29,6.3,97600.0,4.0966,4.1031,4.0966,4.1031,97600.0
2008-05-08 14:55:00,6.3,6.3,6.29,6.3,61600.0,4.1031,4.1031,4.0966,4.1031,61600.0
2008-05-08 15:00:00,6.3,6.32,6.3,6.31,76000.0,4.1031,4.1162,4.1031,4.1096,76000.0
2008-05-08 15:05:00,6.31,6.31,6.28,6.29,88000.0,4.1096,4.1096,4.0901,4.0966,88000.0
2008-05-08 15:10:00,6.29,6.31,6.29,6.3,49600.0,4.0966,4.1096,4.0966,4.1031,49600.0
2008-05-08 15:15:00,6.3,6.3,6.29,6.29,64800.0,4.1031,4.1031,4.0966,4.0966,64800.0
2008-05-08 15:20:00,6.29,6.29,6.28,6.29,77600.0,4.0966,4.0966,4.0901,4.0966,77600.0
2008-05-08 15:25:00,6.29,6.3,6.28,6.29,84000.0,4.0966,4.1031,4.0901,4.0966,84000.0
2008-05-08 15:30:00,6.28,6.3,6.28,6.29,83200.0,4.0901,4.1031,4.0901,4.0966,83200.0
2008-05-08 15:35:00,6.29,6.3,6.28,6.29,98400.0,4.0966,4.1031,4.0901,4.0966,98400.0
2008-05-08 15:40:00,6.29,6.29,6.27,6.28,106400.0,4.0966,4.0966,4.0836,4.0901,106400.0
2008-05-08 15:45:00,6.28,6.3,6.28,6.3,73600.0,4.0901,4.1031,4.0901,4.1031,73600.0
2008-05-08 15:50:00,6.3,6.32,6.29,6.3,330400.0,4.1031,4.1162,4.0966,4.1031,330400.0
2008-05-08 15:55:00,6.3,6.31,6.3,6.31,364000.0,4.1031,4.1096,4.1031,4.1096,364000.0
2008-05-09 09:30:00,6.24,6.26,6.13,6.2,429600.0,4.0641,4.0771,3.9924,4.038,429600.0
2008-05-09 09:35:00,6.19,6.24,6.19,6.22,222400.0,4.0315,4.0641,4.0315,4.051,222400.0
2008-05-09 09:40:00,6.23,6.23,6.2,6.2,140800.0,4.0575,4.0575,4.038,4.038,140800.0
2008-05-09 09:45:00,6.2,6.22,6.19,6.21,111200.0,4.038,4.051,4.0315,4.0445,111200.0
2008-05-09 09:50:00,6.22,6.23,6.2,6.21,253600.0,4.051,4.0575,4.038,4.0445,253600.0
2008-05-09 09:55:00,6.21,6.23,6.2,6.21,185600.0,4.0445,4.0575,4.038,4.0445,185600.0
2008-05-09 10:00:00,6.21,6.24,6.2,6.24,114400.0,4.0445,4.0641,4.038,4.0641,114400.0
2008-05-09 10:05:00,6.24,6.24,6.22,6.22,87200.0,4.0641,4.0641,4.051,4.051,87200.0
2008-05-09 10:10:00,6.22,6.22,6.19,6.19,60000.0,4.051,4.051,4.0315,4.0315,60000.0
2008-05-09 10:15:00,6.19,6.19,6.15,6.16,197600.0,4.0315,4.0315,4.0054,4.0119,197600.0
2008-05-09 10:20:00,6.16,6.19,6.16,6.19,92000.0,4.0119,4.0315,4.0119,4.0315,92000.0
2008-05-09 10:25:00,6.2,6.21,6.19,6.2,71200.0,4.038,4.0445,4.0315,4.038,71200.0
2008-05-09 10:30:00,6.2,6.21,6.19,6.21,59200.0,4.038,4.0445,4.0315,4.0445,59200.0
2008-05-09 10:35:00,6.21,6.23,6.21,6.22,49600.0,4.0445,4.0575,4.0445,4.051,49600.0
2008-05-09 10:40:00,6.22,6.23,6.21,6.21,123200.0,4.051,4.0575,4.0445,4.0445,123200.0
2008-05-09 10:45:00,6.21,6.26,6.2,6.25,178400.0,4.0445,4.0771,4.038,4.0706,178400.0
2008-05-09 10:50:00,6.25,6.25,6.23,6.24,98400.0,4.0706,4.0706,4.0575,4.0641,98400.0
2008-05-09 10:55:00,6.24,6.24,6.24,6.24,40000.0,4.0641,4.0641,4.0641,4.0641,40000.0
2008-05-09 11:00:00,6.24,6.24,6.23,6.23,54400.0,4.0641,4.0641,4.0575,4.0575,54400.0
2008-05-09 11:05:00,6.23,6.23,6.22,6.23,80800.0,4.0575,4.0575,4.051,4.0575,80800.0
2008-05-09 11:10:00,6.23,6.23,6.22,6.22,32800.0,4.0575,4.0575,4.051,4.051,32800.0
2008-05-09 11:15:00,6.22,6.23,6.22,6.23,29600.0,4.051,4.0575,4.051,4.0575,29600.0
2008-05-09 11:20:00,6.22,6.22,6.2,6.2,72800.0,4.051,4.051,4.038,4.038,72800.0
2008-05-09 11:25:00,6.2,6.2,6.19,6.19,136800.0,4.038,4.038,4.0315,4.0315,136800.0
2008-05-09 11:30:00,6.19,6.2,6.17,6.18,72800.0,4.0315,4.038,4.0185,4.025,72800.0
2008-05-09 11:35:00,6.18,6.19,6.18,6.18,46400.0,4.025,4.0315,4.025,4.025,46400.0
2008-05-09 11:40:00,6.18,6.18,6.17,6.18,61600.0,4.025,4.025,4.0185,4.025,61600.0
2008-05-09 11:45:00,6.17,6.18,6.17,6.17,97600.0,4.0185,4.025,4.0185,4.0185,97600.0
2008-05-09 11:50:00,6.17,6.17,6.16,6.16,115200.0,4.0185,4.0185,4.0119,4.0119,115200.0
2008-05-09 11:55:00,6.16,6.19,6.16,6.18,100000.0,4.0119,4.0315,4.0119,4.025,100000.0
2008-05-09 12:00:00,6.18,6.18,6.17,6.17,80800.0,4.025,4.025,4.0185,4.0185,80800.0
2008-05-09 12:05:00,6.17,6.17,6.16,6.16,72800.0,4.0185,4.0185,4.0119,4.0119,72800.0
2008-05-09 12:10:00,6.16,6.17,6.16,6.16,93600.0,4.0119,4.0185,4.0119,4.0119,93600.0
2008-05-09 12:15:00,6.16,6.17,6.16,6.16,73600.0,4.0119,4.0185,4.0119,4.0119,73600.0
2008-05-09 12:20:00,6.16,6.17,6.16,6.16,50400.0,4.0119,4.0185,4.0119,4.0119,50400.0
2008-05-09 12:25:00,6.16,6.17,6.16,6.17,32000.0,4.0119,4.0185,4.0119,4.0185,32000.0
2008-05-09 12:30:00,6.17,6.19,6.17,6.19,68800.0,4.0185,4.0315,4.0185,4.0315,68800.0
2008-05-09 12:35:00,6.19,6.2,6.19,6.2,70400.0,4.0315,4.038,4.0315,4.038,70400.0
2008-05-09 12:40:00,6.2,6.2,6.2,6.2,60000.0,4.038,4.038,4.038,4.038,60000.0
2008-05-09 12:45:00,6.2,6.21,6.2,6.21,52800.0,4.038,4.0445,4.038,4.0445,52800.0
2008-05-09 12:50:00,6.21,6.22,6.21,6.22,92800.0,4.0445,4.051,4.0445,4.051,92800.0
2008-05-09 12:55:00,6.22,6.22,6.21,6.22,52800.0,4.051,4.051,4.0445,4.051,52800.0
2008-05-09 13:00:00,6.22,6.22,6.21,6.22,96800.0,4.051,4.051,4.0445,4.051,96800.0
2008-05-09 13:05:00,6.22,6.22,6.21,6.21,61600.0,4.051,4.051,4.0445,4.0445,61600.0
2008-05-09 13:10:00,6.21,6.22,6.21,6.21,23200.0,4.0445,4.051,4.0445,4.0445,23200.0
2008-05-09 13:15:00,6.21,6.21,6.21,6.21,57600.0,4.0445,4.0445,4.0445,4.0445,57600.0
2008-05-09 13:20:00,6.21,6.22,6.21,6.22,62400.0,4.0445,4.051,4.0445,4.051,62400.0
2008-05-09 13:25:00,6.22,6.22,6.21,6.21,94400.0,4.051,4.051,4.0445,4.0445,94400.0
2008-05-09 13:30:00,6.21,6.21,6.2,6.2,40800.0,4.0445,4.0445,4.038,4.038,40800.0
2008-05-09 13:35:00,6.2,6.22,6.2,6.22,48800.0,4.038,4.051,4.038,4.051,48800.0
2008-05-09 13:40:00,6.22,6.22,6.22,6.22,80800.0,4.051,4.051,4.051,4.051,80800.0
2008-05-09 13:45:00,6.22,6.23,6.21,6.23,88800.0,4.051,4.0575,4.0445,4.0575,88800.0
2008-05-09 13:50:00,6.23,6.23,6.22,6.22,110400.0,4.0575,4.0575,4.051,4.051,110400.0
2008-05-09 13:55:00,6.22,6.24,6.22,6.24,59200.0,4.051,4.0641,4.051,4.0641,59200.0
2008-05-09 14:00:00,6.24,6.24,6.23,6.24,309600.0,4.0641,4.0641,4.0575,4.0641,309600.0
2008-05-09 14:05:00,6.24,6.24,6.22,6.22,296000.0,4.0641,4.0641,4.051,4.051,296000.0
2008-05-09 14:10:00,6.22,6.23,6.22,6.23,59200.0,4.051,4.0575,4.051,4.0575,59200.0
2008-05-09 14:15:00,6.23,6.25,6.23,6.24,88800.0,4.0575,4.0706,4.0575,4.0641,88800.0
2008-05-09 14:20:00,6.24,6.24,6.23,6.23,53600.0,4.0641,4.0641,4.0575,4.0575,53600.0
2008-05-09 14:25:00,6.23,6.24,6.23,6.23,85600.0,4.0575,4.0641,4.0575,4.0575,85600.0
2008-05-09 14:30:00,6.23,6.23,6.23,6.23,80000.0,4.0575,4.0575,4.0575,4.0575,80000.0
2008-05-09 14:35:00,6.23,6.23,6.22,6.23,205600.0,4.0575,4.0575,4.051,4.0575,205600.0
2008-05-09 14:40:00,6.23,6.24,6.23,6.23,63200.0,4.0575,4.0641,4.0575,4.0575,63200.0
2008-05-09 14:45:00,6.23,6.23,6.22,6.23,328800.0,4.0575,4.0575,4.051,4.0575,328800.0
2008-05-09 14:50:00,6.23,6.23,6.21,6.21,193600.0,4.0575,4.0575,4.0445,4.0445,193600.0
2008-05-09 14:55:00,6.21,6.22,6.21,6.22,70400.0,4.0445,4.051,4.0445,4.051,70400.0
2008-05-09 15:00:00,6.22,6.24,6.22,6.23,76800.0,4.051,4.0641,4.051,4.0575,76800.0
2008-05-09 15:05:00,6.23,6.24,6.23,6.23,97600.0,4.0575,4.0641,4.0575,4.0575,97600.0
2008-05-09 15:10:00,6.23,6.23,6.22,6.23,75200.0,4.0575,4.0575,4.051,4.0575,75200.0
2008-05-09 15:15:00,6.22,6.23,6.22,6.23,384800.0,4.051,4.0575,4.051,4.0575,384800.0
2008-05-09 15:20:00,6.23,6.23,6.22,6.23,138400.0,4.0575,4.0575,4.051,4.0575,138400.0
2008-05-09 15:25:00,6.23,6.25,6.23,6.24,101600.0,4.0575,4.0706,4.0575,4.0641,101600.0
2008-05-09 15:30:00,6.24,6.25,6.24,6.24,122400.0,4.0641,4.0706,4.0641,4.0641,122400.0
2008-05-09 15:35:00,6.24,6.24,6.23,6.24,95200.0,4.0641,4.0641,4.0575,4.0641,95200.0
2008-05-09 15:40:00,6.24,6.25,6.24,6.24,94400.0,4.0641,4.0706,4.0641,4.0641,94400.0
2008-05-09 15:45:00,6.24,6.24,6.23,6.24,163200.0,4.0641,4.0641,4.0575,4.0641,163200.0
2008-05-09 15:50:00,6.24,6.24,6.23,6.24,230400.0,4.0641,4.0641,4.0575,4.0641,230400.0
2008-05-09 15:55:00,6.23,6.24,6.22,6.22,512000.0,4.0575,4.0641,4.051,4.051,512000.0
2008-05-12 09:30:00,6.25,6.25,6.19,6.22,63200.0,4.0706,4.0706,4.0315,4.051,63200.0
2008-05-12 09:35:00,6.2,6.26,6.19,6.26,56000.0,4.038,4.0771,4.0315,4.0771,56000.0
2008-05-12 09:40:00,6.25,6.26,6.23,6.24,44800.0,4.0706,4.0771,4.0575,4.0641,44800.0
2008-05-12 09:45:00,6.23,6.24,6.22,6.23,244000.0,4.0575,4.0641,4.051,4.0575,244000.0
2008-05-12 09:50:00,6.23,6.23,6.2,6.23,80800.0,4.0575,4.0575,4.038,4.0575,80800.0
2008-05-12 09:55:00,6.23,6.24,6.22,6.24,340000.0,4.0575,4.0641,4.051,4.0641,340000.0
2008-05-12 10:00:00,6.24,6.25,6.23,6.24,94400.0,4.0641,4.0706,4.0575,4.0641,94400.0
2008-05-12 10:05:00,6.23,6.23,6.21,6.23,120800.0,4.0575,4.0575,4.0445,4.0575,120800.0
2008-05-12 10:10:00,6.22,6.24,6.22,6.22,344000.0,4.051,4.0641,4.051,4.051,344000.0
2008-05-12 10:15:00,6.22,6.23,6.22,6.22,22400.0,4.051,4.0575,4.051,4.051,22400.0
2008-05-12 10:20:00,6.22,6.25,6.22,6.25,24000.0,4.051,4.0706,4.051,4.0706,24000.0
2008-05-12 10:25:00,6.25,6.25,6.24,6.24,53600.0,4.0706,4.0706,4.0641,4.0641,53600.0
2008-05-12 10:30:00,6.24,6.25,6.24,6.25,25600.0,4.0641,4.0706,4.0641,4.0706,25600.0
2008-05-12 10:35:00,6.25,6.27,6.25,6.27,93600.0,4.0706,4.0836,4.0706,4.0836,93600.0
2008-05-12 10:40:00,6.27,6.28,6.26,6.27,87200.0,4.0836,4.0901,4.0771,4.0836,87200.0
2008-05-12 10:45:00,6.27,6.3,6.27,6.3,92800.0,4.0836,4.1031,4.0836,4.1031,92800.0
2008-05-12 10:50:00,6.3,6.3,6.29,6.29,61600.0,4.1031,4.1031,4.0966,4.0966,61600.0
2008-05-12 10:55:00,6.29,6.29,6.26,6.27,52800.0,4.0966,4.0966,4.0771,4.0836,52800.0
2008-05-12 11:00:00,6.27,6.28,6.26,6.28,58400.0,4.0836,4.0901,4.0771,4.0901,58400.0
2008-05-12 11:05:00,6.28,6.29,6.28,6.28,75200.0,4.0901,4.0966,4.0901,4.0901,75200.0
2008-05-12 11:10:00,6.28,6.29,6.28,6.28,23200.0,4.0901,4.0966,4.0901,4.0901,23200.0
2008-05-12 11:15:00,6.29,6.29,6.28,6.28,76000.0,4.0966,4.0966,4.0901,4.0901,76000.0
2008-05-12 11:20:00,6.28,6.29,6.28,6.28,45600.0,4.0901,4.0966,4.0901,4.0901,45600.0
2008-05-12 11:25:00,6.28,6.28,6.28,6.28,44800.0,4.0901,4.0901,4.0901,4.0901,44800.0
2008-05-12 11:30:00,6.28,6.28,6.28,6.28,24000.0,4.0901,4.0901,4.0901,4.0901,24000.0
2008-05-12 11:35:00,6.28,6.28,6.27,6.28,95200.0,4.0901,4.0901,4.0836,4.0901,95200.0
2008-05-12 11:40:00,6.28,6.29,6.28,6.28,112000.0,4.0901,4.0966,4.0901,4.0901,112000.0
2008-05-12 11:45:00,6.28,6.31,6.28,6.31,90400.0,4.0901,4.1096,4.0901,4.1096,90400.0
2008-05-12 11:50:00,6.31,6.33,6.31,6.32,77600.0,4.1096,4.1227,4.1096,4.1162,77600.0
2008-05-12 11:55:00,6.32,6.32,6.32,6.32,99200.0,4.1162,4.1162,4.1162,4.1162,99200.0
2008-05-12 12:00:00,6.32,6.34,6.32,6.33,114400.0,4.1162,4.1292,4.1162,4.1227,114400.0
2008-05-12 12:05:00,6.34,6.34,6.34,6.34,46400.0,4.1292,4.1292,4.1292,4.1292,46400.0
2008-05-12 12:10:00,6.34,6.34,6.33,6.33,36800.0,4.1292,4.1292,4.1227,4.1227,36800.0
2008-05-12 12:15:00,6.33,6.33,6.32,6.33,27200.0,4.1227,4.1227,4.1162,4.1227,27200.0
2008-05-12 12:20:00,6.33,6.33,6.32,6.33,28800.0,4.1227,4.1227,4.1162,4.1227,28800.0
2008-05-12 12:25:00,6.33,6.34,6.33,6.34,55200.0,4.1227,4.1292,4.1227,4.1292,55200.0
2008-05-12 12:30:00,6.34,6.34,6.33,6.33,39200.0,4.1292,4.1292,4.1227,4.1227,39200.0
2008-05-12 12:35:00,6.33,6.33,6.32,6.32,22400.0,4.1227,4.1227,4.1162,4.1162,22400.0
2008-05-12 12:40:00,6.32,6.33,6.32,6.33,88000.0,4.1162,4.1227,4.1162,4.1227,88000.0
2008-05-12 12:45:00,6.33,6.33,6.32,6.32,70400.0,4.1227,4.1227,4.1162,4.1162,70400.0
2008-05-12 12:50:00,6.32,6.33,6.32,6.33,26400.0,4.1162,4.1227,4.1162,4.1227,26400.0
2008-05-12 12:55:00,6.33,6.33,6.32,6.33,26400.0,4.1227,4.1227,4.1162,4.1227,26400.0
2008-05-12 13:00:00,6.33,6.33,6.32,6.32,44800.0,4.1227,4.1227,4.1162,4.1162,44800.0
2008-05-12 13:05:00,6.32,6.32,6.31,6.31,26400.0,4.1162,4.1162,4.1096,4.1096,26400.0
2008-05-12 13:10:00,6.3,6.31,6.3,6.3,13600.0,4.1031,4.1096,4.1031,4.1031,13600.0
2008-05-12 13:15:00,6.31,6.32,6.31,6.31,31200.0,4.1096,4.1162,4.1096,4.1096,31200.0
2008-05-12 13:20:00,6.32,6.32,6.31,6.32,30400.0,4.1162,4.1162,4.1096,4.1162,30400.0
2008-05-12 13:25:00,6.32,6.32,6.3,6.3,34400.0,4.1162,4.1162,4.1031,4.1031,34400.0
2008-05-12 13:30:00,6.3,6.3,6.3,6.3,34400.0,4.1031,4.1031,4.1031,4.1031,34400.0
2008-05-12 13:35:00,6.3,6.3,6.3,6.3,20800.0,4.1031,4.1031,4.1031,4.1031,20800.0
2008-05-12 13:40:00,6.3,6.3,6.3,6.3,24000.0,4.1031,4.1031,4.1031,4.1031,24000.0
2008-05-12 13:45:00,6.31,6.32,6.31,6.32,48800.0,4.1096,4.1162,4.1096,4.1162,48800.0
2008-05-12 13:50:00,6.32,6.32,6.31,6.31,37600.0,4.1162,4.1162,4.1096,4.1096,37600.0
2008-05-12 13:55:00,6.32,6.33,6.32,6.33,52000.0,4.1162,4.1227,4.1162,4.1227,52000.0
2008-05-12 14:00:00,6.33,6.33,6.31,6.32,41600.0,4.1227,4.1227,4.1096,4.1162,41600.0
2008-05-12 14:05:00,6.32,6.33,6.32,6.33,26400.0,4.1162,4.1227,4.1162,4.1227,26400.0
2008-05-12 14:10:00,6.33,6.33,6.33,6.33,69600.0,4.1227,4.1227,4.1227,4.1227,69600.0
2008-05-12 14:15:00,6.33,6.35,6.33,6.34,52000.0,4.1227,4.1357,4.1227,4.1292,52000.0
2008-05-12 14:20:00,6.35,6.35,6.34,6.34,32000.0,4.1357,4.1357,4.1292,4.1292,32000.0
2008-05-12 14:25:00,6.35,6.37,6.35,6.36,140000.0,4.1357,4.1487,4.1357,4.1422,140000.0
2008-05-12 14:30:00,6.36,6.37,6.36,6.37,86400.0,4.1422,4.1487,4.1422,4.1487,86400.0
2008-05-12 14:35:00,6.37,6.38,6.37,6.37,93600.0,4.1487,4.1552,4.1487,4.1487,93600.0
2008-05-12 14:40:00,6.37,6.38,6.37,6.38,86400.0,4.1487,4.1552,4.1487,4.1552,86400.0
2008-05-12 14:45:00,6.38,6.38,6.38,6.38,66400.0,4.1552,4.1552,4.1552,4.1552,66400.0
2008-05-12 14:50:00,6.38,6.4,6.38,6.4,84800.0,4.1552,4.1683,4.1552,4.1683,84800.0
2008-05-12 14:55:00,6.4,6.4,6.38,6.38,73600.0,4.1683,4.1683,4.1552,4.1552,73600.0
2008-05-12 15:00:00,6.38,6.38,6.37,6.37,174400.0,4.1552,4.1552,4.1487,4.1487,174400.0
2008-05-12 15:05:00,6.37,6.38,6.36,6.36,213600.0,4.1487,4.1552,4.1422,4.1422,213600.0
2008-05-12 15:10:00,6.36,6.36,6.35,6.35,188000.0,4.1422,4.1422,4.1357,4.1357,188000.0
2008-05-12 15:15:00,6.35,6.36,6.35,6.36,68000.0,4.1357,4.1422,4.1357,4.1422,68000.0
2008-05-12 15:20:00,6.36,6.38,6.36,6.38,116800.0,4.1422,4.1552,4.1422,4.1552,116800.0
2008-05-12 15:25:00,6.37,6.38,6.35,6.36,190400.0,4.1487,4.1552,4.1357,4.1422,190400.0
2008-05-12 15:30:00,6.36,6.38,6.36,6.38,76800.0,4.1422,4.1552,4.1422,4.1552,76800.0
2008-05-12 15:35:00,6.38,6.39,6.38,6.38,109600.0,4.1552,4.1617,4.1552,4.1552,109600.0
2008-05-12 15:40:00,6.38,6.38,6.36,6.37,100800.0,4.1552,4.1552,4.1422,4.1487,100800.0
2008-05-12 15:45:00,6.37,6.38,6.37,6.38,200000.0,4.1487,4.1552,4.1487,4.1552,200000.0
2008-05-12 15:50:00,6.38,6.38,6.38,6.38,335200.0,4.1552,4.1552,4.1552,4.1552,335200.0
2008-05-12 15:55:00,6.38,6.38,6.38,6.38,384800.0,4.1552,4.1552,4.1552,4.1552,384800.0
2008-05-13 09:30:00,6.4,6.4,6.33,6.34,156000.0,4.1683,4.1683,4.1227,4.1292,156000.0
2008-05-13 09:35:00,6.33,6.34,6.31,6.32,127200.0,4.1227,4.1292,4.1096,4.1162,127200.0
2008-05-13 09:40:00,6.32,6.34,6.3,6.31,189600.0,4.1162,4.1292,4.1031,4.1096,189600.0
2008-05-13 09:45:00,6.31,6.34,6.3,6.3,149600.0,4.1096,4.1292,4.1031,4.1031,149600.0
2008-05-13 09:50:00,6.3,6.31,6.28,6.29,152000.0,4.1031,4.1096,4.0901,4.0966,152000.0
2008-05-13 09:55:00,6.29,6.29,6.28,6.29,93600.0,4.0966,4.0966,4.0901,4.0966,93600.0
2008-05-13 10:00:00,6.29,6.29,6.29,6.29,74400.0,4.0966,4.0966,4.0966,4.0966,74400.0
2008-05-13 10:05:00,6.29,6.29,6.28,6.28,131200.0,4.0966,4.0966,4.0901,4.0901,131200.0
2008-05-13 10:10:00,6.28,6.29,6.28,6.29,124800.0,4.0901,4.0966,4.0901,4.0966,124800.0
2008-05-13 10:15:00,6.29,6.29,6.29,6.29,78400.0,4.0966,4.0966,4.0966,4.0966,78400.0
2008-05-13 10:20:00,6.29,6.31,6.29,6.31,50400.0,4.0966,4.1096,4.0966,4.1096,50400.0
2008-05-13 10:25:00,6.31,6.31,6.3,6.3,38400.0,4.1096,4.1096,4.1031,4.1031,38400.0
2008-05-13 10:30:00,6.3,6.3,6.29,6.29,34400.0,4.1031,4.1031,4.0966,4.0966,34400.0
2008-05-13 10:35:00,6.29,6.31,6.29,6.31,59200.0,4.0966,4.1096,4.0966,4.1096,59200.0
2008-05-13 10:40:00,6.31,6.31,6.3,6.3,56800.0,4.1096,4.1096,4.1031,4.1031,56800.0
2008-05-13 10:45:00,6.3,6.3,6.28,6.28,51200.0,4.1031,4.1031,4.0901,4.0901,51200.0
2008-05-13 10:50:00,6.28,6.28,6.27,6.27,78400.0,4.0901,4.0901,4.0836,4.0836,78400.0
2008-05-13 10:55:00,6.27,6.27,6.26,6.27,87200.0,4.0836,4.0836,4.0771,4.0836,87200.0
2008-05-13 11:00:00,6.27,6.27,6.25,6.26,145600.0,4.0836,4.0836,4.0706,4.0771,145600.0
2008-05-13 11:05:00,6.26,6.27,6.26,6.27,51200.0,4.0771,4.0836,4.0771,4.0836,51200.0
2008-05-13 11:10:00,6.27,6.28,6.27,6.28,56800.0,4.0836,4.0901,4.0836,4.0901,56800.0
2008-05-13 11:15:00,6.28,6.28,6.28,6.28,38400.0,4.0901,4.0901,4.0901,4.0901,38400.0
2008-05-13 11:20:00,6.28,6.28,6.27,6.27,37600.0,4.0901,4.0901,4.0836,4.0836,37600.0
2008-05-13 11:25:00,6.27,6.27,6.26,6.26,36800.0,4.0836,4.0836,4.0771,4.0771,36800.0
2008-05-13 11:30:00,6.26,6.27,6.26,6.27,32000.0,4.0771,4.0836,4.0771,4.0836,32000.0
2008-05-13 11:35:00,6.27,6.28,6.25,6.25,68800.0,4.0836,4.0901,4.0706,4.0706,68800.0
2008-05-13 11:40:00,6.26,6.28,6.26,6.27,42400.0,4.0771,4.0901,4.0771,4.0836,42400.0
2008-05-13 11:45:00,6.27,6.29,6.27,6.28,60000.0,4.0836,4.0966,4.0836,4.0901,60000.0
2008-05-13 11:50:00,6.28,6.28,6.28,6.28,59200.0,4.0901,4.0901,4.0901,4.0901,59200.0
2008-05-13 11:55:00,6.28,6.28,6.27,6.27,63200.0,4.0901,4.0901,4.0836,4.0836,63200.0
2008-05-13 12:00:00,6.27,6.3,6.27,6.3,81600.0,4.0836,4.1031,4.0836,4.1031,81600.0
2008-05-13 12:05:00,6.3,6.3,6.29,6.29,110400.0,4.1031,4.1031,4.0966,4.0966,110400.0
2008-05-13 12:10:00,6.29,6.29,6.27,6.28,127200.0,4.0966,4.0966,4.0836,4.0901,127200.0
2008-05-13 12:15:00,6.28,6.28,6.27,6.27,121600.0,4.0901,4.0901,4.0836,4.0836,121600.0
2008-05-13 12:20:00,6.27,6.28,6.27,6.27,129600.0,4.0836,4.0901,4.0836,4.0836,129600.0
2008-05-13 12:25:00,6.27,6.27,6.26,6.26,359200.0,4.0836,4.0836,4.0771,4.0771,359200.0
2008-05-13 12:30:00,6.26,6.27,6.26,6.27,103200.0,4.0771,4.0836,4.0771,4.0836,103200.0
2008-05-13 12:35:00,6.27,6.28,6.27,6.28,63200.0,4.0836,4.0901,4.0836,4.0901,63200.0
2008-05-13 12:40:00,6.28,6.28,6.27,6.28,56800.0,4.0901,4.0901,4.0836,4.0901,56800.0
2008-05-13 12:45:00,6.28,6.28,6.27,6.27,52800.0,4.0901,4.0901,4.0836,4.0836,52800.0
2008-05-13 12:50:00,6.27,6.28,6.27,6.28,49600.0,4.0836,4.0901,4.0836,4.0901,49600.0
2008-05-13 12:55:00,6.28,6.28,6.28,6.28,24000.0,4.0901,4.0901,4.0901,4.0901,24000.0
2008-05-13 13:00:00,6.28,6.28,6.28,6.28,48000.0,4.0901,4.0901,4.0901,4.0901,48000.0
2008-05-13 13:05:00,6.28,6.29,6.28,6.28,32000.0,4.0901,4.0966,4.0901,4.0901,32000.0
2008-05-13 13:10:00,6.28,6.29,6.28,6.28,52000.0,4.0901,4.0966,4.0901,4.0901,52000.0
2008-05-13 13:15:00,6.28,6.29,6.28,6.28,36800.0,4.0901,4.0966,4.0901,4.0901,36800.0
2008-05-13 13:20:00,6.28,6.29,6.28,6.29,116000.0,4.0901,4.0966,4.0901,4.0966,116000.0
2008-05-13 13:25:00,6.28,6.29,6.28,6.28,67200.0,4.0901,4.0966,4.0901,4.0901,67200.0
2008-05-13 13:30:00,6.28,6.29,6.28,6.28,103200.0,4.0901,4.0966,4.0901,4.0901,103200.0
2008-05-13 13:35:00,6.28,6.28,6.27,6.27,57600.0,4.0901,4.0901,4.0836,4.0836,57600.0
2008-05-13 13:40:00,6.28,6.28,6.27,6.28,22400.0,4.0901,4.0901,4.0836,4.0901,22400.0
2008-05-13 13:45:00,6.28,6.29,6.28,6.28,37600.0,4.0901,4.0966,4.0901,4.0901,37600.0
2008-05-13 13:50:00,6.28,6.29,6.28,6.29,77600.0,4.0901,4.0966,4.0901,4.0966,77600.0
2008-05-13 13:55:00,6.29,6.3,6.29,6.3,169600.0,4.0966,4.1031,4.0966,4.1031,169600.0
2008-05-13 14:00:00,6.3,6.32,6.3,6.32,163200.0,4.1031,4.1162,4.1031,4.1162,163200.0
2008-05-13 14:05:00,6.32,6.32,6.31,6.31,63200.0,4.1162,4.1162,4.1096,4.1096,63200.0
2008-05-13 14:10:00,6.31,6.31,6.31,6.31,70400.0,4.1096,4.1096,4.1096,4.1096,70400.0
2008-05-13 14:15:00,6.31,6.32,6.31,6.32,83200.0,4.1096,4.1162,4.1096,4.1162,83200.0
2008-05-13 14:20:00,6.32,6.32,6.3,6.3,47200.0,4.1162,4.1162,4.1031,4.1031,47200.0
2008-05-13 14:25:00,6.3,6.31,6.3,6.3,28800.0,4.1031,4.1096,4.1031,4.1031,28800.0
2008-05-13 14:30:00,6.3,6.3,6.3,6.3,45600.0,4.1031,4.1031,4.1031,4.1031,45600.0
2008-05-13 14:35:00,6.3,6.3,6.29,6.3,64800.0,4.1031,4.1031,4.0966,4.1031,64800.0
2008-05-13 14:40:00,6.3,6.3,6.3,6.3,32800.0,4.1031,4.1031,4.1031,4.1031,32800.0
2008-05-13 14:45:00,6.3,6.3,6.3,6.3,29600.0,4.1031,4.1031,4.1031,4.1031,29600.0
2008-05-13 14:50:00,6.3,6.3,6.3,6.3,76000.0,4.1031,4.1031,4.1031,4.1031,76000.0
2008-05-13 14:55:00,6.3,6.32,6.3,6.32,146400.0,4.1031,4.1162,4.1031,4.1162,146400.0
2008-05-13 15:00:00,6.32,6.34,6.31,6.34,384000.0,4.1162,4.1292,4.1096,4.1292,384000.0
2008-05-13 15:05:00,6.34,6.34,6.32,6.34,388800.0,4.1292,4.1292,4.1162,4.1292,388800.0
2008-05-13 15:10:00,6.34,6.34,6.32,6.32,304800.0,4.1292,4.1292,4.1162,4.1162,304800.0
2008-05-13 15:15:00,6.32,6.33,6.31,6.32,223200.0,4.1162,4.1227,4.1096,4.1162,223200.0
2008-05-13 15:20:00,6.32,6.32,6.31,6.31,71200.0,4.1162,4.1162,4.1096,4.1096,71200.0
2008-05-13 15:25:00,6.31,6.31,6.31,6.31,64000.0,4.1096,4.1096,4.1096,4.1096,64000.0
2008-05-13 15:30:00,6.31,6.33,6.31,6.33,198400.0,4.1096,4.1227,4.1096,4.1227,198400.0
2008-05-13 15:35:00,6.33,6.34,6.33,6.34,108800.0,4.1227,4.1292,4.1227,4.1292,108800.0
2008-05-13 15:40:00,6.34,6.34,6.33,6.33,81600.0,4.1292,4.1292,4.1227,4.1227,81600.0
2008-05-13 15:45:00,6.34,6.34,6.33,6.34,89600.0,4.1292,4.1292,4.1227,4.1292,89600.0
2008-05-13 15:50:00,6.34,6.36,6.34,6.36,225600.0,4.1292,4.1422,4.1292,4.1422,225600.0
2008-05-13 15:55:00,6.35,6.36,6.35,6.35,681600.0,4.1357,4.1422,4.1357,4.1357,681600.0
2008-05-14 09:30:00,6.39,6.39,6.35,6.36,68000.0,4.1617,4.1617,4.1357,4.1422,68000.0
2008-05-14 09:35:00,6.35,6.38,6.35,6.38,54400.0,4.1357,4.1552,4.1357,4.1552,54400.0
2008-05-14 09:40:00,6.38,6.38,6.35,6.37,116000.0,4.1552,4.1552,4.1357,4.1487,116000.0
2008-05-14 09:45:00,6.37,6.37,6.34,6.37,102400.0,4.1487,4.1487,4.1292,4.1487,102400.0
2008-05-14 09:50:00,6.37,6.39,6.37,6.38,146400.0,4.1487,4.1617,4.1487,4.1552,146400.0
2008-05-14 09:55:00,6.38,6.39,6.37,6.37,77600.0,4.1552,4.1617,4.1487,4.1487,77600.0
2008-05-14 10:00:00,6.37,6.37,6.36,6.36,67200.0,4.1487,4.1487,4.1422,4.1422,67200.0
2008-05-14 10:05:00,6.36,6.38,6.36,6.38,64800.0,4.1422,4.1552,4.1422,4.1552,64800.0
2008-05-14 10:10:00,6.37,6.37,6.34,6.35,120800.0,4.1487,4.1487,4.1292,4.1357,120800.0
2008-05-14 10:15:00,6.34,6.35,6.33,6.34,96800.0,4.1292,4.1357,4.1227,4.1292,96800.0
2008-05-14 10:20:00,6.34,6.34,6.33,6.33,68800.0,4.1292,4.1292,4.1227,4.1227,68800.0
2008-05-14 10:25:00,6.33,6.35,6.33,6.35,76000.0,4.1227,4.1357,4.1227,4.1357,76000.0
2008-05-14 10:30:00,6.34,6.36,6.34,6.36,94400.0,4.1292,4.1422,4.1292,4.1422,94400.0
2008-05-14 10:35:00,6.36,6.38,6.35,6.38,86400.0,4.1422,4.1552,4.1357,4.1552,86400.0
2008-05-14 10:40:00,6.38,6.38,6.36,6.37,88000.0,4.1552,4.1552,4.1422,4.1487,88000.0
2008-05-14 10:45:00,6.36,6.37,6.35,6.35,47200.0,4.1422,4.1487,4.1357,4.1357,47200.0
2008-05-14 10:50:00,6.35,6.36,6.35,6.35,30400.0,4.1357,4.1422,4.1357,4.1357,30400.0
2008-05-14 10:55:00,6.35,6.38,6.35,6.38,113600.0,4.1357,4.1552,4.1357,4.1552,113600.0
2008-05-14 11:00:00,6.38,6.4,6.37,6.38,426400.0,4.1552,4.1683,4.1487,4.1552,426400.0
2008-05-14 11:05:00,6.38,6.38,6.38,6.38,34400.0,4.1552,4.1552,4.1552,4.1552,34400.0
2008-05-14 11:10:00,6.38,6.39,6.36,6.37,431200.0,4.1552,4.1617,4.1422,4.1487,431200.0
2008-05-14 11:15:00,6.38,6.39,6.37,6.38,72000.0,4.1552,4.1617,4.1487,4.1552,72000.0
2008-05-14 11:20:00,6.38,6.38,6.37,6.37,65600.0,4.1552,4.1552,4.1487,4.1487,65600.0
2008-05-14 11:25:00,6.37,6.38,6.36,6.38,67200.0,4.1487,4.1552,4.1422,4.1552,67200.0
2008-05-14 11:30:00,6.38,6.38,6.38,6.38,32000.0,4.1552,4.1552,4.1552,4.1552,32000.0
2008-05-14 11:35:00,6.38,6.38,6.38,6.38,36000.0,4.1552,4.1552,4.1552,4.1552,36000.0
2008-05-14 11:40:00,6.38,6.38,6.37,6.37,49600.0,4.1552,4.1552,4.1487,4.1487,49600.0
2008-05-14 11:45:00,6.37,6.39,6.36,6.39,428800.0,4.1487,4.1617,4.1422,4.1617,428800.0
2008-05-14 11:50:00,6.39,6.39,6.36,6.36,93600.0,4.1617,4.1617,4.1422,4.1422,93600.0
2008-05-14 11:55:00,6.36,6.38,6.36,6.37,56000.0,4.1422,4.1552,4.1422,4.1487,56000.0
2008-05-14 12:00:00,6.37,6.39,6.37,6.37,201600.0,4.1487,4.1617,4.1487,4.1487,201600.0
2008-05-14 12:05:00,6.37,6.39,6.37,6.39,339200.0,4.1487,4.1617,4.1487,4.1617,339200.0
2008-05-14 12:10:00,6.39,6.39,6.38,6.38,75200.0,4.1617,4.1617,4.1552,4.1552,75200.0
2008-05-14 12:15:00,6.39,6.39,6.38,6.38,36800.0,4.1617,4.1617,4.1552,4.1552,36800.0
2008-05-14 12:20:00,6.39,6.39,6.38,6.39,76800.0,4.1617,4.1617,4.1552,4.1617,76800.0
2008-05-14 12:25:00,6.39,6.39,6.39,6.39,46400.0,4.1617,4.1617,4.1617,4.1617,46400.0
2008-05-14 12:30:00,6.38,6.38,6.38,6.38,13600.0,4.1552,4.1552,4.1552,4.1552,13600.0
2008-05-14 12:35:00,6.39,6.39,6.38,6.39,36000.0,4.1617,4.1617,4.1552,4.1617,36000.0
2008-05-14 12:40:00,6.39,6.39,6.39,6.39,16800.0,4.1617,4.1617,4.1617,4.1617,16800.0
2008-05-14 12:45:00,6.39,6.4,6.39,6.4,51200.0,4.1617,4.1683,4.1617,4.1683,51200.0
2008-05-14 12:50:00,6.4,6.41,6.39,6.41,56000.0,4.1683,4.1748,4.1617,4.1748,56000.0
2008-05-14 12:55:00,6.41,6.41,6.4,6.4,35200.0,4.1748,4.1748,4.1683,4.1683,35200.0
2008-05-14 13:00:00,6.4,6.41,6.4,6.4,58400.0,4.1683,4.1748,4.1683,4.1683,58400.0
2008-05-14 13:05:00,6.4,6.42,6.4,6.42,149600.0,4.1683,4.1813,4.1683,4.1813,149600.0
2008-05-14 13:10:00,6.42,6.43,6.42,6.42,59200.0,4.1813,4.1878,4.1813,4.1813,59200.0
2008-05-14 13:15:00,6.43,6.44,6.42,6.43,78400.0,4.1878,4.1943,4.1813,4.1878,78400.0
2008-05-14 13:20:00,6.43,6.44,6.43,6.43,40000.0,4.1878,4.1943,4.1878,4.1878,40000.0
2008-05-14 13:25:00,6.43,6.43,6.43,6.43,13600.0,4.1878,4.1878,4.1878,4.1878,13600.0
2008-05-14 13:30:00,6.43,6.43,6.41,6.41,48800.0,4.1878,4.1878,4.1748,4.1748,48800.0
2008-05-14 13:35:00,6.42,6.42,6.42,6.42,28000.0,4.1813,4.1813,4.1813,4.1813,28000.0
2008-05-14 13:40:00,6.42,6.42,6.42,6.42,5600.0,4.1813,4.1813,4.1813,4.1813,5600.0
2008-05-14 13:45:00,6.42,6.43,6.42,6.42,38400.0,4.1813,4.1878,4.1813,4.1813,38400.0
2008-05-14 13:50:00,6.43,6.43,6.42,6.42,17600.0,4.1878,4.1878,4.1813,4.1813,17600.0
2008-05-14 13:55:00,6.43,6.43,6.42,6.42,16000.0,4.1878,4.1878,4.1813,4.1813,16000.0
2008-05-14 14:00:00,6.42,6.43,6.42,6.43,28800.0,4.1813,4.1878,4.1813,4.1878,28800.0
2008-05-14 14:05:00,6.43,6.43,6.43,6.43,222400.0,4.1878,4.1878,4.1878,4.1878,222400.0
2008-05-14 14:10:00,6.43,6.43,6.43,6.43,27200.0,4.1878,4.1878,4.1878,4.1878,27200.0
2008-05-14 14:15:00,6.43,6.43,6.42,6.43,44000.0,4.1878,4.1878,4.1813,4.1878,44000.0
2008-05-14 14:20:00,6.42,6.43,6.42,6.42,23200.0,4.1813,4.1878,4.1813,4.1813,23200.0
2008-05-14 14:25:00,6.42,6.43,6.42,6.42,47200.0,4.1813,4.1878,4.1813,4.1813,47200.0
2008-05-14 14:30:00,6.42,6.43,6.42,6.43,55200.0,4.1813,4.1878,4.1813,4.1878,55200.0
2008-05-14 14:35:00,6.43,6.43,6.42,6.43,124800.0,4.1878,4.1878,4.1813,4.1878,124800.0
2008-05-14 14:40:00,6.43,6.43,6.43,6.43,92000.0,4.1878,4.1878,4.1878,4.1878,92000.0
2008-05-14 14:45:00,6.43,6.43,6.42,6.43,71200.0,4.1878,4.1878,4.1813,4.1878,71200.0
2008-05-14 14:50:00,6.43,6.43,6.42,6.42,122400.0,4.1878,4.1878,4.1813,4.1813,122400.0
2008-05-14 14:55:00,6.42,6.43,6.42,6.43,186400.0,4.1813,4.1878,4.1813,4.1878,186400.0
2008-05-14 15:00:00,6.43,6.43,6.42,6.43,113600.0,4.1878,4.1878,4.1813,4.1878,113600.0
2008-05-14 15:05:00,6.43,6.43,6.41,6.41,239200.0,4.1878,4.1878,4.1748,4.1748,239200.0
2008-05-14 15:10:00,6.41,6.43,6.41,6.43,121600.0,4.1748,4.1878,4.1748,4.1878,121600.0
2008-05-14 15:15:00,6.43,6.43,6.42,6.43,246400.0,4.1878,4.1878,4.1813,4.1878,246400.0
2008-05-14 15:20:00,6.43,6.43,6.39,6.39,152800.0,4.1878,4.1878,4.1617,4.1617,152800.0
2008-05-14 15:25:00,6.39,6.4,6.39,6.39,132000.0,4.1617,4.1683,4.1617,4.1617,132000.0
2008-05-14 15:30:00,6.4,6.4,6.38,6.38,140000.0,4.1683,4.1683,4.1552,4.1552,140000.0
2008-05-14 15:35:00,6.38,6.38,6.36,6.36,153600.0,4.1552,4.1552,4.1422,4.1422,153600.0
2008-05-14 15:40:00,6.36,6.38,6.34,6.34,269600.0,4.1422,4.1552,4.1292,4.1292,269600.0
2008-05-14 15:45:00,6.34,6.36,6.33,6.34,543200.0,4.1292,4.1422,4.1227,4.1292,543200.0
2008-05-14 15:50:00,6.34,6.34,6.32,6.33,595200.0,4.1292,4.1292,4.1162,4.1227,595200.0
2008-05-14 15:55:00,6.33,6.35,6.33,6.34,520800.0,4.1227,4.1357,4.1227,4.1292,520800.0
2008-05-15 09:30:00,6.3,6.35,6.29,6.3,107200.0,4.1031,4.1357,4.0966,4.1031,107200.0
2008-05-15 09:35:00,6.3,6.32,6.3,6.32,217600.0,4.1031,4.1162,4.1031,4.1162,217600.0
2008-05-15 09:40:00,6.33,6.37,6.33,6.33,265600.0,4.1227,4.1487,4.1227,4.1227,265600.0
2008-05-15 09:45:00,6.33,6.36,6.32,6.36,97600.0,4.1227,4.1422,4.1162,4.1422,97600.0
2008-05-15 09:50:00,6.35,6.37,6.33,6.35,386400.0,4.1357,4.1487,4.1227,4.1357,386400.0
2008-05-15 09:55:00,6.34,6.37,6.34,6.35,71200.0,4.1292,4.1487,4.1292,4.1357,71200.0
2008-05-15 10:00:00,6.36,6.38,6.35,6.37,215200.0,4.1422,4.1552,4.1357,4.1487,215200.0
2008-05-15 10:05:00,6.37,6.4,6.37,6.4,226400.0,4.1487,4.1683,4.1487,4.1683,226400.0
2008-05-15 10:10:00,6.4,6.4,6.36,6.37,64000.0,4.1683,4.1683,4.1422,4.1487,64000.0
2008-05-15 10:15:00,6.37,6.41,6.37,6.4,61600.0,4.1487,4.1748,4.1487,4.1683,61600.0
2008-05-15 10:20:00,6.41,6.42,6.39,6.39,134400.0,4.1748,4.1813,4.1617,4.1617,134400.0
2008-05-15 10:25:00,6.39,6.39,6.38,6.39,50400.0,4.1617,4.1617,4.1552,4.1617,50400.0
2008-05-15 10:30:00,6.39,6.4,6.37,6.37,96800.0,4.1617,4.1683,4.1487,4.1487,96800.0
2008-05-15 10:35:00,6.38,6.4,6.37,6.4,68800.0,4.1552,4.1683,4.1487,4.1683,68800.0
2008-05-15 10:40:00,6.4,6.42,6.4,6.41,62400.0,4.1683,4.1813,4.1683,4.1748,62400.0
2008-05-15 10:45:00,6.41,6.42,6.4,6.41,136000.0,4.1748,4.1813,4.1683,4.1748,136000.0
2008-05-15 10:50:00,6.41,6.42,6.39,6.39,165600.0,4.1748,4.1813,4.1617,4.1617,165600.0
2008-05-15 10:55:00,6.39,6.41,6.39,6.4,33600.0,4.1617,4.1748,4.1617,4.1683,33600.0
2008-05-15 11:00:00,6.4,6.43,6.4,6.43,42400.0,4.1683,4.1878,4.1683,4.1878,42400.0
2008-05-15 11:05:00,6.43,6.43,6.42,6.42,48800.0,4.1878,4.1878,4.1813,4.1813,48800.0
2008-05-15 11:10:00,6.42,6.42,6.41,6.42,30400.0,4.1813,4.1813,4.1748,4.1813,30400.0
2008-05-15 11:15:00,6.42,6.42,6.4,6.4,67200.0,4.1813,4.1813,4.1683,4.1683,67200.0
2008-05-15 11:20:00,6.41,6.42,6.41,6.42,52000.0,4.1748,4.1813,4.1748,4.1813,52000.0
2008-05-15 11:25:00,6.42,6.42,6.41,6.41,16800.0,4.1813,4.1813,4.1748,4.1748,16800.0
2008-05-15 11:30:00,6.42,6.42,6.41,6.42,40000.0,4.1813,4.1813,4.1748,4.1813,40000.0
2008-05-15 11:35:00,6.42,6.43,6.41,6.42,50400.0,4.1813,4.1878,4.1748,4.1813,50400.0
2008-05-15 11:40:00,6.42,6.42,6.42,6.42,48800.0,4.1813,4.1813,4.1813,4.1813,48800.0
2008-05-15 11:45:00,6.42,6.43,6.42,6.43,36800.0,4.1813,4.1878,4.1813,4.1878,36800.0
2008-05-15 11:50:00,6.43,6.43,6.42,6.43,52800.0,4.1878,4.1878,4.1813,4.1878,52800.0
2008-05-15 11:55:00,6.43,6.43,6.43,6.43,56000.0,4.1878,4.1878,4.1878,4.1878,56000.0
2008-05-15 12:00:00,6.43,6.45,6.43,6.45,104800.0,4.1878,4.2008,4.1878,4.2008,104800.0
2008-05-15 12:05:00,6.45,6.46,6.44,6.45,160000.0,4.2008,4.2073,4.1943,4.2008,160000.0
2008-05-15 12:10:00,6.44,6.46,6.43,6.45,212000.0,4.1943,4.2073,4.1878,4.2008,212000.0
2008-05-15 12:15:00,6.45,6.45,6.41,6.41,153600.0,4.2008,4.2008,4.1748,4.1748,153600.0
2008-05-15 12:20:00,6.41,6.45,6.41,6.43,96000.0,4.1748,4.2008,4.1748,4.1878,96000.0
2008-05-15 12:25:00,6.44,6.45,6.43,6.45,32000.0,4.1943,4.2008,4.1878,4.2008,32000.0
2008-05-15 12:30:00,6.45,6.48,6.45,6.46,178400.0,4.2008,4.2204,4.2008,4.2073,178400.0
2008-05-15 12:35:00,6.46,6.48,6.46,6.47,88800.0,4.2073,4.2204,4.2073,4.2138,88800.0
2008-05-15 12:40:00,6.47,6.48,6.47,6.47,95200.0,4.2138,4.2204,4.2138,4.2138,95200.0
2008-05-15 12:45:00,6.47,6.47,6.47,6.47,37600.0,4.2138,4.2138,4.2138,4.2138,37600.0
2008-05-15 12:50:00,6.47,6.47,6.47,6.47,32800.0,4.2138,4.2138,4.2138,4.2138,32800.0
2008-05-15 12:55:00,6.47,6.47,6.46,6.46,44800.0,4.2138,4.2138,4.2073,4.2073,44800.0
2008-05-15 13:00:00,6.46,6.47,6.46,6.47,57600.0,4.2073,4.2138,4.2073,4.2138,57600.0
2008-05-15 13:05:00,6.47,6.48,6.47,6.47,37600.0,4.2138,4.2204,4.2138,4.2138,37600.0
2008-05-15 13:10:00,6.47,6.47,6.46,6.46,72000.0,4.2138,4.2138,4.2073,4.2073,72000.0
2008-05-15 13:15:00,6.46,6.46,6.45,6.45,36800.0,4.2073,4.2073,4.2008,4.2008,36800.0
2008-05-15 13:20:00,6.45,6.45,6.44,6.44,125600.0,4.2008,4.2008,4.1943,4.1943,125600.0
2008-05-15 13:25:00,6.44,6.44,6.44,6.44,113600.0,4.1943,4.1943,4.1943,4.1943,113600.0
2008-05-15 13:30:00,6.44,6.44,6.44,6.44,19200.0,4.1943,4.1943,4.1943,4.1943,19200.0
2008-05-15 13:35:00,6.44,6.44,6.43,6.43,50400.0,4.1943,4.1943,4.1878,4.1878,50400.0
2008-05-15 13:40:00,6.43,6.43,6.43,6.43,20800.0,4.1878,4.1878,4.1878,4.1878,20800.0
2008-05-15 13:45:00,6.43,6.45,6.43,6.45,39200.0,4.1878,4.2008,4.1878,4.2008,39200.0
2008-05-15 13:50:00,6.45,6.45,6.44,6.44,26400.0,4.2008,4.2008,4.1943,4.1943,26400.0
2008-05-15 13:55:00,6.44,6.44,6.44,6.44,78400.0,4.1943,4.1943,4.1943,4.1943,78400.0
2008-05-15 14:00:00,6.43,6.44,6.43,6.43,16800.0,4.1878,4.1943,4.1878,4.1878,16800.0
2008-05-15 14:05:00,6.43,6.43,6.42,6.43,69600.0,4.1878,4.1878,4.1813,4.1878,69600.0
2008-05-15 14:10:00,6.44,6.44,6.43,6.43,43200.0,4.1943,4.1943,4.1878,4.1878,43200.0
2008-05-15 14:15:00,6.43,6.43,6.43,6.43,37600.0,4.1878,4.1878,4.1878,4.1878,37600.0
2008-05-15 14:20:00,6.43,6.44,6.43,6.43,68000.0,4.1878,4.1943,4.1878,4.1878,68000.0
2008-05-15 14:25:00,6.43,6.43,6.41,6.41,71200.0,4.1878,4.1878,4.1748,4.1748,71200.0
2008-05-15 14:30:00,6.41,6.44,6.41,6.44,40000.0,4.1748,4.1943,4.1748,4.1943,40000.0
2008-05-15 14:35:00,6.43,6.44,6.43,6.43,47200.0,4.1878,4.1943,4.1878,4.1878,47200.0
2008-05-15 14:40:00,6.43,6.44,6.43,6.44,46400.0,4.1878,4.1943,4.1878,4.1943,46400.0
2008-05-15 14:45:00,6.43,6.43,6.43,6.43,56000.0,4.1878,4.1878,4.1878,4.1878,56000.0
2008-05-15 14:50:00,6.43,6.45,6.43,6.45,47200.0,4.1878,4.2008,4.1878,4.2008,47200.0
2008-05-15 14:55:00,6.45,6.45,6.44,6.44,39200.0,4.2008,4.2008,4.1943,4.1943,39200.0
2008-05-15 15:00:00,6.44,6.44,6.42,6.42,61600.0,4.1943,4.1943,4.1813,4.1813,61600.0
2008-05-15 15:05:00,6.43,6.43,6.42,6.42,156800.0,4.1878,4.1878,4.1813,4.1813,156800.0
2008-05-15 15:10:00,6.42,6.43,6.42,6.42,91200.0,4.1813,4.1878,4.1813,4.1813,91200.0
2008-05-15 15:15:00,6.42,6.43,6.42,6.42,182400.0,4.1813,4.1878,4.1813,4.1813,182400.0
2008-05-15 15:20:00,6.42,6.42,6.41,6.42,136000.0,4.1813,4.1813,4.1748,4.1813,136000.0
2008-05-15 15:25:00,6.42,6.43,6.42,6.43,75200.0,4.1813,4.1878,4.1813,4.1878,75200.0
2008-05-15 15:30:00,6.43,6.43,6.42,6.43,77600.0,4.1878,4.1878,4.1813,4.1878,77600.0
2008-05-15 15:35:00,6.43,6.45,6.43,6.44,141600.0,4.1878,4.2008,4.1878,4.1943,141600.0
2008-05-15 15:40:00,6.44,6.46,6.44,6.46,116800.0,4.1943,4.2073,4.1943,4.2073,116800.0
2008-05-15 15:45:00,6.46,6.46,6.45,6.46,148000.0,4.2073,4.2073,4.2008,4.2073,148000.0
2008-05-15 15:50:00,6.46,6.47,6.46,6.46,254400.0,4.2073,4.2138,4.2073,4.2073,254400.0
2008-05-15 15:55:00,6.46,6.46,6.45,6.45,235200.0,4.2073,4.2073,4.2008,4.2008,235200.0
2008-05-16 09:30:00,6.5,6.5,6.43,6.43,1000800.0,4.2334,4.2334,4.1878,4.1878,1000800.0
2008-05-16 09:35:00,6.43,6.43,6.4,6.42,167200.0,4.1878,4.1878,4.1683,4.1813,167200.0
2008-05-16 09:40:00,6.42,6.43,6.38,6.38,266400.0,4.1813,4.1878,4.1552,4.1552,266400.0
2008-05-16 09:45:00,6.38,6.41,6.36,6.4,291200.0,4.1552,4.1748,4.1422,4.1683,291200.0
2008-05-16 09:50:00,6.41,6.42,6.4,6.4,99200.0,4.1748,4.1813,4.1683,4.1683,99200.0
2008-05-16 09:55:00,6.41,6.41,6.37,6.38,114400.0,4.1748,4.1748,4.1487,4.1552,114400.0
2008-05-16 10:00:00,6.38,6.39,6.35,6.36,72800.0,4.1552,4.1617,4.1357,4.1422,72800.0
2008-05-16 10:05:00,6.37,6.37,6.32,6.33,154400.0,4.1487,4.1487,4.1162,4.1227,154400.0
2008-05-16 10:10:00,6.33,6.34,6.31,6.34,119200.0,4.1227,4.1292,4.1096,4.1292,119200.0
2008-05-16 10:15:00,6.33,6.35,6.33,6.34,79200.0,4.1227,4.1357,4.1227,4.1292,79200.0
2008-05-16 10:20:00,6.34,6.35,6.32,6.32,59200.0,4.1292,4.1357,4.1162,4.1162,59200.0
2008-05-16 10:25:00,6.33,6.37,6.33,6.37,76800.0,4.1227,4.1487,4.1227,4.1487,76800.0
2008-05-16 10:30:00,6.37,6.37,6.35,6.35,61600.0,4.1487,4.1487,4.1357,4.1357,61600.0
2008-05-16 10:35:00,6.35,6.35,6.33,6.34,77600.0,4.1357,4.1357,4.1227,4.1292,77600.0
2008-05-16 10:40:00,6.35,6.36,6.34,6.34,88800.0,4.1357,4.1422,4.1292,4.1292,88800.0
2008-05-16 10:45:00,6.33,6.34,6.33,6.33,60800.0,4.1227,4.1292,4.1227,4.1227,60800.0
2008-05-16 10:50:00,6.33,6.33,6.32,6.33,86400.0,4.1227,4.1227,4.1162,4.1227,86400.0
2008-05-16 10:55:00,6.33,6.33,6.32,6.32,41600.0,4.1227,4.1227,4.1162,4.1162,41600.0
2008-05-16 11:00:00,6.32,6.32,6.3,6.3,112800.0,4.1162,4.1162,4.1031,4.1031,112800.0
2008-05-16 11:05:00,6.3,6.31,6.3,6.31,64800.0,4.1031,4.1096,4.1031,4.1096,64800.0
2008-05-16 11:10:00,6.31,6.31,6.3,6.3,66400.0,4.1096,4.1096,4.1031,4.1031,66400.0
2008-05-16 11:15:00,6.3,6.3,6.3,6.3,44800.0,4.1031,4.1031,4.1031,4.1031,44800.0
2008-05-16 11:20:00,6.3,6.31,6.3,6.31,52000.0,4.1031,4.1096,4.1031,4.1096,52000.0
2008-05-16 11:25:00,6.3,6.3,6.3,6.3,28000.0,4.1031,4.1031,4.1031,4.1031,28000.0
2008-05-16 11:30:00,6.3,6.3,6.3,6.3,23200.0,4.1031,4.1031,4.1031,4.1031,23200.0
2008-05-16 11:35:00,6.3,6.3,6.3,6.3,111200.0,4.1031,4.1031,4.1031,4.1031,111200.0
2008-05-16 11:40:00,6.3,6.3,6.28,6.29,108000.0,4.1031,4.1031,4.0901,4.0966,108000.0
2008-05-16 11:45:00,6.29,6.33,6.29,6.32,113600.0,4.0966,4.1227,4.0966,4.1162,113600.0
2008-05-16 11:50:00,6.33,6.35,6.33,6.34,123200.0,4.1227,4.1357,4.1227,4.1292,123200.0
2008-05-16 11:55:00,6.34,6.37,6.34,6.36,144000.0,4.1292,4.1487,4.1292,4.1422,144000.0
2008-05-16 12:00:00,6.36,6.36,6.33,6.34,141600.0,4.1422,4.1422,4.1227,4.1292,141600.0
2008-05-16 12:05:00,6.34,6.34,6.34,6.34,53600.0,4.1292,4.1292,4.1292,4.1292,53600.0
2008-05-16 12:10:00,6.34,6.36,6.34,6.36,87200.0,4.1292,4.1422,4.1292,4.1422,87200.0
2008-05-16 12:15:00,6.36,6.37,6.35,6.37,71200.0,4.1422,4.1487,4.1357,4.1487,71200.0
2008-05-16 12:20:00,6.37,6.37,6.34,6.34,32800.0,4.1487,4.1487,4.1292,4.1292,32800.0
2008-05-16 12:25:00,6.34,6.35,6.34,6.35,60800.0,4.1292,4.1357,4.1292,4.1357,60800.0
2008-05-16 12:30:00,6.35,6.36,6.34,6.35,236800.0,4.1357,4.1422,4.1292,4.1357,236800.0
2008-05-16 12:35:00,6.35,6.35,6.35,6.35,32800.0,4.1357,4.1357,4.1357,4.1357,32800.0
2008-05-16 12:40:00,6.35,6.35,6.34,6.34,21600.0,4.1357,4.1357,4.1292,4.1292,21600.0
2008-05-16 12:45:00,6.34,6.35,6.34,6.34,36800.0,4.1292,4.1357,4.1292,4.1292,36800.0
2008-05-16 12:50:00,6.34,6.34,6.34,6.34,28000.0,4.1292,4.1292,4.1292,4.1292,28000.0
2008-05-16 12:55:00,6.34,6.35,6.34,6.35,56000.0,4.1292,4.1357,4.1292,4.1357,56000.0
2008-05-16 13:00:00,6.35,6.35,6.34,6.34,48800.0,4.1357,4.1357,4.1292,4.1292,48800.0
2008-05-16 13:05:00,6.34,6.35,6.34,6.35,24800.0,4.1292,4.1357,4.1292,4.1357,24800.0
2008-05-16 13:10:00,6.35,6.35,6.35,6.35,92800.0,4.1357,4.1357,4.1357,4.1357,92800.0
2008-05-16 13:15:00,6.35,6.35,6.35,6.35,52800.0,4.1357,4.1357,4.1357,4.1357,52800.0
2008-05-16 13:20:00,6.35,6.35,6.34,6.35,45600.0,4.1357,4.1357,4.1292,4.1357,45600.0
2008-05-16 13:25:00,6.35,6.35,6.35,6.35,36000.0,4.1357,4.1357,4.1357,4.1357,36000.0
2008-05-16 13:30:00,6.35,6.35,6.35,6.35,23200.0,4.1357,4.1357,4.1357,4.1357,23200.0
2008-05-16 13:35:00,6.35,6.36,6.34,6.35,433600.0,4.1357,4.1422,4.1292,4.1357,433600.0
2008-05-16 13:40:00,6.35,6.35,6.33,6.33,129600.0,4.1357,4.1357,4.1227,4.1227,129600.0
2008-05-16 13:45:00,6.33,6.33,6.32,6.32,150400.0,4.1227,4.1227,4.1162,4.1162,150400.0
2008-05-16 13:50:00,6.32,6.32,6.31,6.31,165600.0,4.1162,4.1162,4.1096,4.1096,165600.0
2008-05-16 13:55:00,6.31,6.33,6.31,6.32,176000.0,4.1096,4.1227,4.1096,4.1162,176000.0
2008-05-16 14:00:00,6.32,6.33,6.32,6.32,157600.0,4.1162,4.1227,4.1162,4.1162,157600.0
2008-05-16 14:05:00,6.32,6.32,6.32,6.32,131200.0,4.1162,4.1162,4.1162,4.1162,131200.0
2008-05-16 14:10:00,6.32,6.33,6.32,6.33,75200.0,4.1162,4.1227,4.1162,4.1227,75200.0
2008-05-16 14:15:00,6.33,6.34,6.33,6.33,75200.0,4.1227,4.1292,4.1227,4.1227,75200.0
2008-05-16 14:20:00,6.33,6.35,6.33,6.33,176000.0,4.1227,4.1357,4.1227,4.1227,176000.0
2008-05-16 14:25:00,6.33,6.33,6.31,6.32,138400.0,4.1227,4.1227,4.1096,4.1162,138400.0
2008-05-16 14:30:00,6.32,6.33,6.32,6.32,119200.0,4.1162,4.1227,4.1162,4.1162,119200.0
2008-05-16 14:35:00,6.32,6.33,6.32,6.33,92800.0,4.1162,4.1227,4.1162,4.1227,92800.0
2008-05-16 14:40:00,6.33,6.34,6.33,6.34,83200.0,4.1227,4.1292,4.1227,4.1292,83200.0
2008-05-16 14:45:00,6.34,6.36,6.34,6.35,82400.0,4.1292,4.1422,4.1292,4.1357,82400.0
2008-05-16 14:50:00,6.35,6.36,6.35,6.36,66400.0,4.1357,4.1422,4.1357,4.1422,66400.0
2008-05-16 14:55:00,6.36,6.36,6.36,6.36,410400.0,4.1422,4.1422,4.1422,4.1422,410400.0
2008-05-16 15:00:00,6.36,6.36,6.32,6.35,756000.0,4.1422,4.1422,4.1162,4.1357,756000.0
2008-05-16 15:05:00,6.35,6.38,6.35,6.38,281600.0,4.1357,4.1552,4.1357,4.1552,281600.0
2008-05-16 15:10:00,6.38,6.38,6.37,6.37,182400.0,4.1552,4.1552,4.1487,4.1487,182400.0
2008-05-16 15:15:00,6.37,6.38,6.36,6.38,94400.0,4.1487,4.1552,4.1422,4.1552,94400.0
2008-05-16 15:20:00,6.37,6.38,6.37,6.38,102400.0,4.1487,4.1552,4.1487,4.1552,102400.0
2008-05-16 15:25:00,6.38,6.38,6.37,6.38,153600.0,4.1552,4.1552,4.1487,4.1552,153600.0
2008-05-16 15:30:00,6.38,6.38,6.37,6.38,117600.0,4.1552,4.1552,4.1487,4.1552,117600.0
2008-05-16 15:35:00,6.38,6.38,6.37,6.37,184800.0,4.1552,4.1552,4.1487,4.1487,184800.0
2008-05-16 15:40:00,6.37,6.37,6.36,6.37,229600.0,4.1487,4.1487,4.1422,4.1487,229600.0
2008-05-16 15:45:00,6.37,6.37,6.36,6.36,184000.0,4.1487,4.1487,4.1422,4.1422,184000.0
2008-05-16 15:50:00,6.36,6.37,6.36,6.37,224000.0,4.1422,4.1487,4.1422,4.1487,224000.0
2008-05-16 15:55:00,6.37,6.38,6.36,6.37,388000.0,4.1487,4.1552,4.1422,4.1487,388000.0
2008-05-19 09:30:00,6.33,6.34,6.29,6.29,260000.0,4.1227,4.1292,4.0966,4.0966,260000.0
2008-05-19 09:35:00,6.29,6.29,6.25,6.25,210400.0,4.0966,4.0966,4.0706,4.0706,210400.0
2008-05-19 09:40:00,6.25,6.26,6.23,6.26,248800.0,4.0706,4.0771,4.0575,4.0771,248800.0
2008-05-19 09:45:00,6.26,6.27,6.25,6.26,101600.0,4.0771,4.0836,4.0706,4.0771,101600.0
2008-05-19 09:50:00,6.25,6.27,6.25,6.27,99200.0,4.0706,4.0836,4.0706,4.0836,99200.0
2008-05-19 09:55:00,6.27,6.27,6.25,6.27,130400.0,4.0836,4.0836,4.0706,4.0836,130400.0
2008-05-19 10:00:00,6.26,6.27,6.24,6.25,114400.0,4.0771,4.0836,4.0641,4.0706,114400.0
2008-05-19 10:05:00,6.24,6.25,6.23,6.24,166400.0,4.0641,4.0706,4.0575,4.0641,166400.0
2008-05-19 10:10:00,6.25,6.26,6.24,6.26,198400.0,4.0706,4.0771,4.0641,4.0771,198400.0
2008-05-19 10:15:00,6.26,6.26,6.25,6.26,121600.0,4.0771,4.0771,4.0706,4.0771,121600.0
2008-05-19 10:20:00,6.26,6.26,6.25,6.25,124800.0,4.0771,4.0771,4.0706,4.0706,124800.0
2008-05-19 10:25:00,6.26,6.26,6.25,6.26,160000.0,4.0771,4.0771,4.0706,4.0771,160000.0
2008-05-19 10:30:00,6.26,6.28,6.26,6.28,244000.0,4.0771,4.0901,4.0771,4.0901,244000.0
2008-05-19 10:35:00,6.28,6.32,6.28,6.29,187200.0,4.0901,4.1162,4.0901,4.0966,187200.0
2008-05-19 10:40:00,6.29,6.29,6.26,6.26,118400.0,4.0966,4.0966,4.0771,4.0771,118400.0
2008-05-19 10:45:00,6.26,6.27,6.26,6.26,64000.0,4.0771,4.0836,4.0771,4.0771,64000.0
2008-05-19 10:50:00,6.26,6.29,6.26,6.29,199200.0,4.0771,4.0966,4.0771,4.0966,199200.0
2008-05-19 10:55:00,6.29,6.3,6.28,6.28,205600.0,4.0966,4.1031,4.0901,4.0901,205600.0
2008-05-19 11:00:00,6.28,6.29,6.27,6.27,297600.0,4.0901,4.0966,4.0836,4.0836,297600.0
2008-05-19 11:05:00,6.27,6.28,6.26,6.26,421600.0,4.0836,4.0901,4.0771,4.0771,421600.0
2008-05-19 11:10:00,6.26,6.27,6.26,6.26,294400.0,4.0771,4.0836,4.0771,4.0771,294400.0
2008-05-19 11:15:00,6.26,6.27,6.26,6.26,691200.0,4.0771,4.0836,4.0771,4.0771,691200.0
2008-05-19 11:20:00,6.26,6.26,6.26,6.26,102400.0,4.0771,4.0771,4.0771,4.0771,102400.0
2008-05-19 11:25:00,6.26,6.26,6.26,6.26,72000.0,4.0771,4.0771,4.0771,4.0771,72000.0
2008-05-19 11:30:00,6.26,6.26,6.26,6.26,52800.0,4.0771,4.0771,4.0771,4.0771,52800.0
2008-05-19 11:35:00,6.26,6.26,6.26,6.26,156000.0,4.0771,4.0771,4.0771,4.0771,156000.0
2008-05-19 11:40:00,6.26,6.27,6.26,6.26,162400.0,4.0771,4.0836,4.0771,4.0771,162400.0
2008-05-19 11:45:00,6.27,6.27,6.26,6.26,68000.0,4.0836,4.0836,4.0771,4.0771,68000.0
2008-05-19 11:50:00,6.26,6.26,6.25,6.25,352000.0,4.0771,4.0771,4.0706,4.0706,352000.0
2008-05-19 11:55:00,6.25,6.26,6.25,6.25,520800.0,4.0706,4.0771,4.0706,4.0706,520800.0
2008-05-19 12:00:00,6.25,6.25,6.24,6.25,75200.0,4.0706,4.0706,4.0641,4.0706,75200.0
2008-05-19 12:05:00,6.25,6.26,6.25,6.25,231200.0,4.0706,4.0771,4.0706,4.0706,231200.0
2008-05-19 12:10:00,6.25,6.25,6.25,6.25,124000.0,4.0706,4.0706,4.0706,4.0706,124000.0
2008-05-19 12:15:00,6.25,6.27,6.25,6.27,285600.0,4.0706,4.0836,4.0706,4.0836,285600.0
2008-05-19 12:20:00,6.27,6.27,6.25,6.25,232000.0,4.0836,4.0836,4.0706,4.0706,232000.0
2008-05-19 12:25:00,6.25,6.26,6.25,6.26,464800.0,4.0706,4.0771,4.0706,4.0771,464800.0
2008-05-19 12:30:00,6.26,6.27,6.25,6.27,184800.0,4.0771,4.0836,4.0706,4.0836,184800.0
2008-05-19 12:35:00,6.27,6.28,6.27,6.27,32800.0,4.0836,4.0901,4.0836,4.0836,32800.0
2008-05-19 12:40:00,6.27,6.28,6.27,6.27,64000.0,4.0836,4.0901,4.0836,4.0836,64000.0
2008-05-19 12:45:00,6.27,6.27,6.25,6.25,73600.0,4.0836,4.0836,4.0706,4.0706,73600.0
2008-05-19 12:50:00,6.25,6.25,6.25,6.25,88800.0,4.0706,4.0706,4.0706,4.0706,88800.0
2008-05-19 12:55:00,6.25,6.26,6.25,6.25,456800.0,4.0706,4.0771,4.0706,4.0706,456800.0
2008-05-19 13:00:00,6.26,6.26,6.25,6.26,233600.0,4.0771,4.0771,4.0706,4.0771,233600.0
2008-05-19 13:05:00,6.26,6.26,6.25,6.25,128000.0,4.0771,4.0771,4.0706,4.0706,128000.0
2008-05-19 13:10:00,6.25,6.25,6.24,6.24,103200.0,4.0706,4.0706,4.0641,4.0641,103200.0
2008-05-19 13:15:00,6.24,6.25,6.23,6.25,298400.0,4.0641,4.0706,4.0575,4.0706,298400.0
2008-05-19 13:20:00,6.25,6.25,6.25,6.25,73600.0,4.0706,4.0706,4.0706,4.0706,73600.0
2008-05-19 13:25:00,6.25,6.26,6.25,6.25,202400.0,4.0706,4.0771,4.0706,4.0706,202400.0
2008-05-19 13:30:00,6.26,6.26,6.25,6.25,199200.0,4.0771,4.0771,4.0706,4.0706,199200.0
2008-05-19 13:35:00,6.25,6.25,6.25,6.25,104800.0,4.0706,4.0706,4.0706,4.0706,104800.0
2008-05-19 13:40:00,6.25,6.25,6.25,6.25,157600.0,4.0706,4.0706,4.0706,4.0706,157600.0
2008-05-19 13:45:00,6.25,6.25,6.24,6.25,168800.0,4.0706,4.0706,4.0641,4.0706,168800.0
2008-05-19 13:50:00,6.25,6.25,6.25,6.25,80000.0,4.0706,4.0706,4.0706,4.0706,80000.0
2008-05-19 13:55:00,6.25,6.25,6.22,6.23,324800.0,4.0706,4.0706,4.051,4.0575,324800.0
2008-05-19 14:00:00,6.23,6.23,6.21,6.22,453600.0,4.0575,4.0575,4.0445,4.051,453600.0
2008-05-19 14:05:00,6.22,6.23,6.21,6.22,251200.0,4.051,4.0575,4.0445,4.051,251200.0
2008-05-19 14:10:00,6.21,6.21,6.19,6.19,292000.0,4.0445,4.0445,4.0315,4.0315,292000.0
2008-05-19 14:15:00,6.19,6.19,6.17,6.17,285600.0,4.0315,4.0315,4.0185,4.0185,285600.0
2008-05-19 14:20:00,6.17,6.17,6.13,6.15,519200.0,4.0185,4.0185,3.9924,4.0054,519200.0
2008-05-19 14:25:00,6.15,6.15,6.12,6.14,380800.0,4.0054,4.0054,3.9859,3.9989,380800.0
2008-05-19 14:30:00,6.14,6.17,6.14,6.16,235200.0,3.9989,4.0185,3.9989,4.0119,235200.0
2008-05-19 14:35:00,6.16,6.18,6.16,6.18,160000.0,4.0119,4.025,4.0119,4.025,160000.0
2008-05-19 14:40:00,6.18,6.19,6.17,6.17,151200.0,4.025,4.0315,4.0185,4.0185,151200.0
2008-05-19 14:45:00,6.17,6.17,6.15,6.16,121600.0,4.0185,4.0185,4.0054,4.0119,121600.0
2008-05-19 14:50:00,6.16,6.17,6.16,6.16,238400.0,4.0119,4.0185,4.0119,4.0119,238400.0
2008-05-19 14:55:00,6.16,6.16,6.16,6.16,246400.0,4.0119,4.0119,4.0119,4.0119,246400.0
2008-05-19 15:00:00,6.16,6.17,6.16,6.16,412000.0,4.0119,4.0185,4.0119,4.0119,412000.0
2008-05-19 15:05:00,6.16,6.17,6.16,6.16,242400.0,4.0119,4.0185,4.0119,4.0119,242400.0
2008-05-19 15:10:00,6.16,6.17,6.15,6.15,180000.0,4.0119,4.0185,4.0054,4.0054,180000.0
2008-05-19 15:15:00,6.16,6.16,6.15,6.15,164800.0,4.0119,4.0119,4.0054,4.0054,164800.0
2008-05-19 15:20:00,6.15,6.16,6.15,6.15,202400.0,4.0054,4.0119,4.0054,4.0054,202400.0
2008-05-19 15:25:00,6.15,6.15,6.14,6.15,256000.0,4.0054,4.0054,3.9989,4.0054,256000.0
2008-05-19 15:30:00,6.15,6.15,6.12,6.13,231200.0,4.0054,4.0054,3.9859,3.9924,231200.0
2008-05-19 15:35:00,6.13,6.13,6.1,6.1,228800.0,3.9924,3.9924,3.9729,3.9729,228800.0
2008-05-19 15:40:00,6.1,6.1,6.09,6.1,448800.0,3.9729,3.9729,3.9664,3.9729,448800.0
2008-05-19 15:45:00,6.1,6.11,6.09,6.11,638400.0,3.9729,3.9794,3.9664,3.9794,638400.0
2008-05-19 15:50:00,6.11,6.12,6.1,6.11,775200.0,3.9794,3.9859,3.9729,3.9794,775200.0
2008-05-19 15:55:00,6.11,6.12,6.09,6.09,1114400.0,3.9794,3.9859,3.9664,3.9664,1114400.0
2008-05-20 09:30:00,6.12,6.16,6.09,6.09,306400.0,3.9859,4.0119,3.9664,3.9664,306400.0
2008-05-20 09:35:00,6.1,6.1,6.06,6.08,135200.0,3.9729,3.9729,3.9468,3.9598,135200.0
2008-05-20 09:40:00,6.08,6.11,6.08,6.1,140800.0,3.9598,3.9794,3.9598,3.9729,140800.0
2008-05-20 09:45:00,6.1,6.13,6.09,6.13,69600.0,3.9729,3.9924,3.9664,3.9924,69600.0
2008-05-20 09:50:00,6.13,6.13,6.1,6.11,87200.0,3.9924,3.9924,3.9729,3.9794,87200.0
2008-05-20 09:55:00,6.11,6.11,6.08,6.08,132000.0,3.9794,3.9794,3.9598,3.9598,132000.0
2008-05-20 10:00:00,6.08,6.09,6.07,6.07,45600.0,3.9598,3.9664,3.9533,3.9533,45600.0
2008-05-20 10:05:00,6.07,6.08,6.07,6.08,44000.0,3.9533,3.9598,3.9533,3.9598,44000.0
2008-05-20 10:10:00,6.08,6.11,6.07,6.11,107200.0,3.9598,3.9794,3.9533,3.9794,107200.0
2008-05-20 10:15:00,6.11,6.12,6.08,6.09,102400.0,3.9794,3.9859,3.9598,3.9664,102400.0
2008-05-20 10:20:00,6.09,6.11,6.09,6.09,75200.0,3.9664,3.9794,3.9664,3.9664,75200.0
2008-05-20 10:25:00,6.1,6.11,6.1,6.11,69600.0,3.9729,3.9794,3.9729,3.9794,69600.0
2008-05-20 10:30:00,6.11,6.11,6.08,6.08,87200.0,3.9794,3.9794,3.9598,3.9598,87200.0
2008-05-20 10:35:00,6.08,6.08,6.06,6.07,208800.0,3.9598,3.9598,3.9468,3.9533,208800.0
2008-05-20 10:40:00,6.07,6.09,6.07,6.09,76800.0,3.9533,3.9664,3.9533,3.9664,76800.0
2008-05-20 10:45:00,6.09,6.09,6.07,6.07,38400.0,3.9664,3.9664,3.9533,3.9533,38400.0
2008-05-20 10:50:00,6.07,6.08,6.05,6.06,95200.0,3.9533,3.9598,3.9403,3.9468,95200.0
2008-05-20 10:55:00,6.06,6.09,6.05,6.09,60800.0,3.9468,3.9664,3.9403,3.9664,60800.0
2008-05-20 11:00:00,6.09,6.09,6.07,6.07,56000.0,3.9664,3.9664,3.9533,3.9533,56000.0
2008-05-20 11:05:00,6.07,6.07,6.04,6.04,84000.0,3.9533,3.9533,3.9338,3.9338,84000.0
2008-05-20 11:10:00,6.04,6.05,6.03,6.05,64000.0,3.9338,3.9403,3.9273,3.9403,64000.0
2008-05-20 11:15:00,6.05,6.07,6.05,6.07,113600.0,3.9403,3.9533,3.9403,3.9533,113600.0
2008-05-20 11:20:00,6.07,6.07,6.07,6.07,86400.0,3.9533,3.9533,3.9533,3.9533,86400.0
2008-05-20 11:25:00,6.07,6.07,6.07,6.07,73600.0,3.9533,3.9533,3.9533,3.9533,73600.0
2008-05-20 11:30:00,6.07,6.07,6.06,6.06,72000.0,3.9533,3.9533,3.9468,3.9468,72000.0
2008-05-20 11:35:00,6.06,6.07,6.06,6.06,33600.0,3.9468,3.9533,3.9468,3.9468,33600.0
2008-05-20 11:40:00,6.06,6.07,6.06,6.06,44000.0,3.9468,3.9533,3.9468,3.9468,44000.0
2008-05-20 11:45:00,6.06,6.06,6.04,6.04,93600.0,3.9468,3.9468,3.9338,3.9338,93600.0
2008-05-20 11:50:00,6.04,6.05,6.03,6.05,78400.0,3.9338,3.9403,3.9273,3.9403,78400.0
2008-05-20 11:55:00,6.05,6.06,6.05,6.06,62400.0,3.9403,3.9468,3.9403,3.9468,62400.0
2008-05-20 12:00:00,6.06,6.08,6.06,6.07,72800.0,3.9468,3.9598,3.9468,3.9533,72800.0
2008-05-20 12:05:00,6.08,6.09,6.08,6.09,44800.0,3.9598,3.9664,3.9598,3.9664,44800.0
2008-05-20 12:10:00,6.09,6.09,6.08,6.09,16000.0,3.9664,3.9664,3.9598,3.9664,16000.0
2008-05-20 12:15:00,6.09,6.09,6.09,6.09,31200.0,3.9664,3.9664,3.9664,3.9664,31200.0
2008-05-20 12:20:00,6.09,6.11,6.08,6.11,40000.0,3.9664,3.9794,3.9598,3.9794,40000.0
2008-05-20 12:25:00,6.11,6.11,6.1,6.1,96800.0,3.9794,3.9794,3.9729,3.9729,96800.0
2008-05-20 12:30:00,6.1,6.11,6.1,6.1,46400.0,3.9729,3.9794,3.9729,3.9729,46400.0
2008-05-20 12:35:00,6.1,6.11,6.1,6.1,60000.0,3.9729,3.9794,3.9729,3.9729,60000.0
2008-05-20 12:40:00,6.1,6.11,6.1,6.1,84000.0,3.9729,3.9794,3.9729,3.9729,84000.0
2008-05-20 12:45:00,6.1,6.11,6.1,6.11,135200.0,3.9729,3.9794,3.9729,3.9794,135200.0
2008-05-20 12:50:00,6.1,6.1,6.09,6.09,32000.0,3.9729,3.9729,3.9664,3.9664,32000.0
2008-05-20 12:55:00,6.09,6.09,6.08,6.09,48000.0,3.9664,3.9664,3.9598,3.9664,48000.0
2008-05-20 13:00:00,6.09,6.1,6.09,6.09,57600.0,3.9664,3.9729,3.9664,3.9664,57600.0
2008-05-20 13:05:00,6.09,6.12,6.09,6.11,79200.0,3.9664,3.9859,3.9664,3.9794,79200.0
2008-05-20 13:10:00,6.11,6.11,6.1,6.11,26400.0,3.9794,3.9794,3.9729,3.9794,26400.0
2008-05-20 13:15:00,6.11,6.11,6.1,6.1,543200.0,3.9794,3.9794,3.9729,3.9729,543200.0
2008-05-20 13:20:00,6.1,6.11,6.08,6.08,237600.0,3.9729,3.9794,3.9598,3.9598,237600.0
2008-05-20 13:25:00,6.09,6.09,6.08,6.08,128800.0,3.9664,3.9664,3.9598,3.9598,128800.0
2008-05-20 13:30:00,6.08,6.08,6.06,6.07,47200.0,3.9598,3.9598,3.9468,3.9533,47200.0
2008-05-20 13:35:00,6.07,6.07,6.06,6.06,47200.0,3.9533,3.9533,3.9468,3.9468,47200.0
2008-05-20 13:40:00,6.06,6.08,6.06,6.07,72800.0,3.9468,3.9598,3.9468,3.9533,72800.0
2008-05-20 13:45:00,6.07,6.08,6.07,6.08,23200.0,3.9533,3.9598,3.9533,3.9598,23200.0
2008-05-20 13:50:00,6.08,6.08,6.06,6.06,70400.0,3.9598,3.9598,3.9468,3.9468,70400.0
2008-05-20 13:55:00,6.06,6.06,6.05,6.05,36000.0,3.9468,3.9468,3.9403,3.9403,36000.0
2008-05-20 14:00:00,6.05,6.06,6.05,6.06,34400.0,3.9403,3.9468,3.9403,3.9468,34400.0
2008-05-20 14:05:00,6.06,6.07,6.06,6.06,47200.0,3.9468,3.9533,3.9468,3.9468,47200.0
2008-05-20 14:10:00,6.06,6.07,6.06,6.06,53600.0,3.9468,3.9533,3.9468,3.9468,53600.0
2008-05-20 14:15:00,6.06,6.06,6.04,6.04,85600.0,3.9468,3.9468,3.9338,3.9338,85600.0
2008-05-20 14:20:00,6.04,6.05,6.03,6.04,68800.0,3.9338,3.9403,3.9273,3.9338,68800.0
2008-05-20 14:25:00,6.04,6.04,6.03,6.03,72000.0,3.9338,3.9338,3.9273,3.9273,72000.0
2008-05-20 14:30:00,6.03,6.05,6.03,6.05,52000.0,3.9273,3.9403,3.9273,3.9403,52000.0
2008-05-20 14:35:00,6.05,6.05,6.04,6.05,52800.0,3.9403,3.9403,3.9338,3.9403,52800.0
2008-05-20 14:40:00,6.05,6.05,6.04,6.04,30400.0,3.9403,3.9403,3.9338,3.9338,30400.0
2008-05-20 14:45:00,6.04,6.05,6.04,6.04,32000.0,3.9338,3.9403,3.9338,3.9338,32000.0
2008-05-20 14:50:00,6.04,6.05,6.04,6.04,44800.0,3.9338,3.9403,3.9338,3.9338,44800.0
2008-05-20 14:55:00,6.05,6.05,6.04,6.04,39200.0,3.9403,3.9403,3.9338,3.9338,39200.0
2008-05-20 15:00:00,6.04,6.05,6.04,6.05,59200.0,3.9338,3.9403,3.9338,3.9403,59200.0
2008-05-20 15:05:00,6.05,6.06,6.05,6.05,76000.0,3.9403,3.9468,3.9403,3.9403,76000.0
2008-05-20 15:10:00,6.06,6.06,6.05,6.06,45600.0,3.9468,3.9468,3.9403,3.9468,45600.0
2008-05-20 15:15:00,6.06,6.07,6.05,6.07,84800.0,3.9468,3.9533,3.9403,3.9533,84800.0
2008-05-20 15:20:00,6.06,6.07,6.05,6.06,81600.0,3.9468,3.9533,3.9403,3.9468,81600.0
2008-05-20 15:25:00,6.06,6.07,6.06,6.06,65600.0,3.9468,3.9533,3.9468,3.9468,65600.0
2008-05-20 15:30:00,6.07,6.07,6.06,6.06,155200.0,3.9533,3.9533,3.9468,3.9468,155200.0
2008-05-20 15:35:00,6.06,6.06,6.05,6.06,169600.0,3.9468,3.9468,3.9403,3.9468,169600.0
2008-05-20 15:40:00,6.06,6.08,6.06,6.07,180000.0,3.9468,3.9598,3.9468,3.9533,180000.0
2008-05-20 15:45:00,6.07,6.08,6.07,6.08,131200.0,3.9533,3.9598,3.9533,3.9598,131200.0
2008-05-20 15:50:00,6.08,6.09,6.07,6.09,400800.0,3.9598,3.9664,3.9533,3.9664,400800.0
2008-05-20 15:55:00,6.08,6.09,6.07,6.08,326400.0,3.9598,3.9664,3.9533,3.9598,326400.0
2008-05-21 09:30:00,6.1,6.13,6.08,6.12,143200.0,3.9729,3.9924,3.9598,3.9859,143200.0
2008-05-21 09:35:00,6.12,6.17,6.12,6.17,228000.0,3.9859,4.0185,3.9859,4.0185,228000.0
2008-05-21 09:40:00,6.17,6.17,6.14,6.14,160800.0,4.0185,4.0185,3.9989,3.9989,160800.0
2008-05-21 09:45:00,6.14,6.16,6.13,6.13,169600.0,3.9989,4.0119,3.9924,3.9924,169600.0
2008-05-21 09:50:00,6.13,6.14,6.11,6.11,92800.0,3.9924,3.9989,3.9794,3.9794,92800.0
2008-05-21 09:55:00,6.11,6.11,6.08,6.09,37600.0,3.9794,3.9794,3.9598,3.9664,37600.0
2008-05-21 10:00:00,6.08,6.11,6.08,6.11,142400.0,3.9598,3.9794,3.9598,3.9794,142400.0
2008-05-21 10:05:00,6.11,6.11,6.05,6.06,128000.0,3.9794,3.9794,3.9403,3.9468,128000.0
2008-05-21 10:10:00,6.06,6.09,6.06,6.08,171200.0,3.9468,3.9664,3.9468,3.9598,171200.0
2008-05-21 10:15:00,6.08,6.09,6.06,6.08,114400.0,3.9598,3.9664,3.9468,3.9598,114400.0
2008-05-21 10:20:00,6.09,6.1,6.07,6.07,81600.0,3.9664,3.9729,3.9533,3.9533,81600.0
2008-05-21 10:25:00,6.08,6.1,6.07,6.09,88800.0,3.9598,3.9729,3.9533,3.9664,88800.0
2008-05-21 10:30:00,6.09,6.09,6.05,6.07,106400.0,3.9664,3.9664,3.9403,3.9533,106400.0
2008-05-21 10:35:00,6.07,6.08,6.05,6.08,71200.0,3.9533,3.9598,3.9403,3.9598,71200.0
2008-05-21 10:40:00,6.08,6.09,6.08,6.08,127200.0,3.9598,3.9664,3.9598,3.9598,127200.0
2008-05-21 10:45:00,6.08,6.09,6.08,6.08,34400.0,3.9598,3.9664,3.9598,3.9598,34400.0
2008-05-21 10:50:00,6.08,6.08,6.06,6.06,72000.0,3.9598,3.9598,3.9468,3.9468,72000.0
2008-05-21 10:55:00,6.06,6.08,6.06,6.07,124000.0,3.9468,3.9598,3.9468,3.9533,124000.0
2008-05-21 11:00:00,6.07,6.07,6.05,6.06,134400.0,3.9533,3.9533,3.9403,3.9468,134400.0
2008-05-21 11:05:00,6.06,6.07,6.05,6.05,96000.0,3.9468,3.9533,3.9403,3.9403,96000.0
2008-05-21 11:10:00,6.05,6.06,6.05,6.06,100000.0,3.9403,3.9468,3.9403,3.9468,100000.0
2008-05-21 11:15:00,6.06,6.07,6.05,6.06,57600.0,3.9468,3.9533,3.9403,3.9468,57600.0
2008-05-21 11:20:00,6.06,6.06,6.04,6.05,79200.0,3.9468,3.9468,3.9338,3.9403,79200.0
2008-05-21 11:25:00,6.05,6.05,6.04,6.04,96800.0,3.9403,3.9403,3.9338,3.9338,96800.0
2008-05-21 11:30:00,6.04,6.04,6.02,6.02,86400.0,3.9338,3.9338,3.9208,3.9208,86400.0
2008-05-21 11:35:00,6.02,6.03,6.01,6.02,105600.0,3.9208,3.9273,3.9143,3.9208,105600.0
2008-05-21 11:40:00,6.02,6.02,6.02,6.02,131200.0,3.9208,3.9208,3.9208,3.9208,131200.0
2008-05-21 11:45:00,6.02,6.02,6.01,6.02,103200.0,3.9208,3.9208,3.9143,3.9208,103200.0
2008-05-21 11:50:00,6.02,6.03,6.02,6.02,64000.0,3.9208,3.9273,3.9208,3.9208,64000.0
2008-05-21 11:55:00,6.02,6.04,6.02,6.03,79200.0,3.9208,3.9338,3.9208,3.9273,79200.0
2008-05-21 12:00:00,6.03,6.03,6.03,6.03,31200.0,3.9273,3.9273,3.9273,3.9273,31200.0
2008-05-21 12:05:00,6.03,6.04,6.02,6.03,124800.0,3.9273,3.9338,3.9208,3.9273,124800.0
2008-05-21 12:10:00,6.02,6.02,6.01,6.01,59200.0,3.9208,3.9208,3.9143,3.9143,59200.0
2008-05-21 12:15:00,6.01,6.02,6.0,6.0,93600.0,3.9143,3.9208,3.9077,3.9077,93600.0
2008-05-21 12:20:00,6.01,6.01,6.0,6.0,39200.0,3.9143,3.9143,3.9077,3.9077,39200.0
2008-05-21 12:25:00,6.0,6.03,6.0,6.03,94400.0,3.9077,3.9273,3.9077,3.9273,94400.0
2008-05-21 12:30:00,6.03,6.03,6.02,6.02,115200.0,3.9273,3.9273,3.9208,3.9208,115200.0
2008-05-21 12:35:00,6.02,6.04,6.02,6.04,85600.0,3.9208,3.9338,3.9208,3.9338,85600.0
2008-05-21 12:40:00,6.04,6.08,6.04,6.08,132800.0,3.9338,3.9598,3.9338,3.9598,132800.0
2008-05-21 12:45:00,6.08,6.08,6.05,6.05,297600.0,3.9598,3.9598,3.9403,3.9403,297600.0
2008-05-21 12:50:00,6.05,6.05,6.04,6.04,232000.0,3.9403,3.9403,3.9338,3.9338,232000.0
2008-05-21 12:55:00,6.04,6.05,6.03,6.04,484800.0,3.9338,3.9403,3.9273,3.9338,484800.0
2008-05-21 13:00:00,6.04,6.04,6.03,6.03,56000.0,3.9338,3.9338,3.9273,3.9273,56000.0
2008-05-21 13:05:00,6.03,6.03,6.02,6.02,15200.0,3.9273,3.9273,3.9208,3.9208,15200.0
2008-05-21 13:10:00,6.02,6.02,6.01,6.02,56800.0,3.9208,3.9208,3.9143,3.9208,56800.0
2008-05-21 13:15:00,6.02,6.03,6.02,6.02,40800.0,3.9208,3.9273,3.9208,3.9208,40800.0
2008-05-21 13:20:00,6.02,6.02,6.02,6.02,32000.0,3.9208,3.9208,3.9208,3.9208,32000.0
2008-05-21 13:25:00,6.02,6.02,6.01,6.01,464800.0,3.9208,3.9208,3.9143,3.9143,464800.0
2008-05-21 13:30:00,6.0,6.01,6.0,6.01,40800.0,3.9077,3.9143,3.9077,3.9143,40800.0
2008-05-21 13:35:00,6.01,6.01,6.0,6.0,185600.0,3.9143,3.9143,3.9077,3.9077,185600.0
2008-05-21 13:40:00,6.0,6.0,5.99,6.0,157600.0,3.9077,3.9077,3.9012,3.9077,157600.0
2008-05-21 13:45:00,6.0,6.0,5.99,5.99,60000.0,3.9077,3.9077,3.9012,3.9012,60000.0
2008-05-21 13:50:00,5.99,6.0,5.99,6.0,116000.0,3.9012,3.9077,3.9012,3.9077,116000.0
2008-05-21 13:55:00,6.0,6.01,6.0,6.0,153600.0,3.9077,3.9143,3.9077,3.9077,153600.0
2008-05-21 14:00:00,6.0,6.0,5.96,5.97,225600.0,3.9077,3.9077,3.8817,3.8882,225600.0
2008-05-21 14:05:00,5.97,5.97,5.95,5.95,124800.0,3.8882,3.8882,3.8752,3.8752,124800.0
2008-05-21 14:10:00,5.95,5.95,5.92,5.93,533600.0,3.8752,3.8752,3.8556,3.8622,533600.0
2008-05-21 14:15:00,5.94,5.94,5.92,5.93,196000.0,3.8687,3.8687,3.8556,3.8622,196000.0
2008-05-21 14:20:00,5.93,5.94,5.91,5.94,350400.0,3.8622,3.8687,3.8491,3.8687,350400.0
2008-05-21 14:25:00,5.94,5.95,5.93,5.95,257600.0,3.8687,3.8752,3.8622,3.8752,257600.0
2008-05-21 14:30:00,5.95,5.95,5.91,5.91,208800.0,3.8752,3.8752,3.8491,3.8491,208800.0
2008-05-21 14:35:00,5.9,5.92,5.9,5.92,161600.0,3.8426,3.8556,3.8426,3.8556,161600.0
2008-05-21 14:40:00,5.92,5.92,5.89,5.9,144000.0,3.8556,3.8556,3.8361,3.8426,144000.0
2008-05-21 14:45:00,5.9,5.9,5.88,5.88,120800.0,3.8426,3.8426,3.8296,3.8296,120800.0
2008-05-21 14:50:00,5.88,5.9,5.88,5.88,379200.0,3.8296,3.8426,3.8296,3.8296,379200.0
2008-05-21 14:55:00,5.88,5.89,5.87,5.89,193600.0,3.8296,3.8361,3.8231,3.8361,193600.0
2008-05-21 15:00:00,5.89,5.89,5.89,5.89,232800.0,3.8361,3.8361,3.8361,3.8361,232800.0
2008-05-21 15:05:00,5.89,5.9,5.88,5.89,543200.0,3.8361,3.8426,3.8296,3.8361,543200.0
2008-05-21 15:10:00,5.89,5.89,5.87,5.89,1289600.0,3.8361,3.8361,3.8231,3.8361,1289600.0
2008-05-21 15:15:00,5.89,5.91,5.88,5.89,534400.0,3.8361,3.8491,3.8296,3.8361,534400.0
2008-05-21 15:20:00,5.89,5.9,5.88,5.89,863200.0,3.8361,3.8426,3.8296,3.8361,863200.0
2008-05-21 15:25:00,5.89,5.9,5.89,5.89,1544800.0,3.8361,3.8426,3.8361,3.8361,1544800.0
2008-05-21 15:30:00,5.89,5.9,5.89,5.9,593600.0,3.8361,3.8426,3.8361,3.8426,593600.0
2008-05-21 15:35:00,5.9,5.9,5.89,5.89,860000.0,3.8426,3.8426,3.8361,3.8361,860000.0
2008-05-21 15:40:00,5.88,5.89,5.86,5.87,1557600.0,3.8296,3.8361,3.8166,3.8231,1557600.0
2008-05-21 15:45:00,5.87,5.9,5.87,5.89,715200.0,3.8231,3.8426,3.8231,3.8361,715200.0
2008-05-21 15:50:00,5.89,5.9,5.87,5.88,364000.0,3.8361,3.8426,3.8231,3.8296,364000.0
2008-05-21 15:55:00,5.88,5.89,5.88,5.89,495200.0,3.8296,3.8361,3.8296,3.8361,495200.0
2008-05-22 09:30:00,5.87,5.92,5.87,5.92,279200.0,3.8231,3.8556,3.8231,3.8556,279200.0
2008-05-22 09:35:00,5.91,5.91,5.84,5.84,297600.0,3.8491,3.8491,3.8035,3.8035,297600.0
2008-05-22 09:40:00,5.84,5.85,5.83,5.84,177600.0,3.8035,3.81,3.797,3.8035,177600.0
2008-05-22 09:45:00,5.83,5.84,5.8,5.8,320000.0,3.797,3.8035,3.7775,3.7775,320000.0
2008-05-22 09:50:00,5.81,5.81,5.75,5.75,500800.0,3.784,3.784,3.7449,3.7449,500800.0
2008-05-22 09:55:00,5.75,5.76,5.73,5.75,568800.0,3.7449,3.7514,3.7319,3.7449,568800.0
2008-05-22 10:00:00,5.75,5.77,5.75,5.75,427200.0,3.7449,3.7579,3.7449,3.7449,427200.0
2008-05-22 10:05:00,5.75,5.79,5.75,5.79,264000.0,3.7449,3.771,3.7449,3.771,264000.0
2008-05-22 10:10:00,5.79,5.81,5.79,5.79,202400.0,3.771,3.784,3.771,3.771,202400.0
2008-05-22 10:15:00,5.79,5.8,5.77,5.79,387200.0,3.771,3.7775,3.7579,3.771,387200.0
2008-05-22 10:20:00,5.79,5.79,5.78,5.78,236000.0,3.771,3.771,3.7645,3.7645,236000.0
2008-05-22 10:25:00,5.78,5.79,5.78,5.79,203200.0,3.7645,3.771,3.7645,3.771,203200.0
2008-05-22 10:30:00,5.79,5.83,5.79,5.83,284800.0,3.771,3.797,3.771,3.797,284800.0
2008-05-22 10:35:00,5.83,5.83,5.81,5.81,107200.0,3.797,3.797,3.784,3.784,107200.0
2008-05-22 10:40:00,5.81,5.82,5.79,5.79,168800.0,3.784,3.7905,3.771,3.771,168800.0
2008-05-22 10:45:00,5.79,5.82,5.79,5.81,216000.0,3.771,3.7905,3.771,3.784,216000.0
2008-05-22 10:50:00,5.81,5.82,5.81,5.82,165600.0,3.784,3.7905,3.784,3.7905,165600.0
2008-05-22 10:55:00,5.81,5.84,5.81,5.82,102400.0,3.784,3.8035,3.784,3.7905,102400.0
2008-05-22 11:00:00,5.82,5.84,5.82,5.84,176800.0,3.7905,3.8035,3.7905,3.8035,176800.0
2008-05-22 11:05:00,5.84,5.85,5.83,5.83,172000.0,3.8035,3.81,3.797,3.797,172000.0
2008-05-22 11:10:00,5.83,5.85,5.83,5.85,90400.0,3.797,3.81,3.797,3.81,90400.0
2008-05-22 11:15:00,5.85,5.85,5.84,5.85,70400.0,3.81,3.81,3.8035,3.81,70400.0
2008-05-22 11:20:00,5.85,5.86,5.85,5.85,92000.0,3.81,3.8166,3.81,3.81,92000.0
2008-05-22 11:25:00,5.85,5.85,5.83,5.84,459200.0,3.81,3.81,3.797,3.8035,459200.0
2008-05-22 11:30:00,5.84,5.84,5.82,5.83,121600.0,3.8035,3.8035,3.7905,3.797,121600.0
2008-05-22 11:35:00,5.83,5.84,5.83,5.83,92000.0,3.797,3.8035,3.797,3.797,92000.0
2008-05-22 11:40:00,5.83,5.83,5.81,5.81,106400.0,3.797,3.797,3.784,3.784,106400.0
2008-05-22 11:45:00,5.81,5.82,5.81,5.82,93600.0,3.784,3.7905,3.784,3.7905,93600.0
2008-05-22 11:50:00,5.82,5.83,5.81,5.81,153600.0,3.7905,3.797,3.784,3.784,153600.0
2008-05-22 11:55:00,5.81,5.81,5.79,5.8,208800.0,3.784,3.784,3.771,3.7775,208800.0
2008-05-22 12:00:00,5.8,5.8,5.79,5.8,89600.0,3.7775,3.7775,3.771,3.7775,89600.0
2008-05-22 12:05:00,5.79,5.8,5.78,5.78,113600.0,3.771,3.7775,3.7645,3.7645,113600.0
2008-05-22 12:10:00,5.78,5.8,5.78,5.79,150400.0,3.7645,3.7775,3.7645,3.771,150400.0
2008-05-22 12:15:00,5.79,5.79,5.79,5.79,141600.0,3.771,3.771,3.771,3.771,141600.0
2008-05-22 12:20:00,5.79,5.79,5.79,5.79,95200.0,3.771,3.771,3.771,3.771,95200.0
2008-05-22 12:25:00,5.79,5.79,5.78,5.79,123200.0,3.771,3.771,3.7645,3.771,123200.0
2008-05-22 12:30:00,5.79,5.79,5.79,5.79,72800.0,3.771,3.771,3.771,3.771,72800.0
2008-05-22 12:35:00,5.79,5.79,5.79,5.79,99200.0,3.771,3.771,3.771,3.771,99200.0
2008-05-22 12:40:00,5.79,5.8,5.79,5.8,88000.0,3.771,3.7775,3.771,3.7775,88000.0
2008-05-22 12:45:00,5.8,5.82,5.8,5.81,128000.0,3.7775,3.7905,3.7775,3.784,128000.0
2008-05-22 12:50:00,5.82,5.82,5.81,5.82,80000.0,3.7905,3.7905,3.784,3.7905,80000.0
2008-05-22 12:55:00,5.82,5.83,5.82,5.82,48000.0,3.7905,3.797,3.7905,3.7905,48000.0
2008-05-22 13:00:00,5.82,5.84,5.82,5.84,92000.0,3.7905,3.8035,3.7905,3.8035,92000.0
2008-05-22 13:05:00,5.84,5.84,5.82,5.83,552000.0,3.8035,3.8035,3.7905,3.797,552000.0
2008-05-22 13:10:00,5.83,5.84,5.82,5.83,336800.0,3.797,3.8035,3.7905,3.797,336800.0
2008-05-22 13:15:00,5.83,5.84,5.82,5.83,225600.0,3.797,3.8035,3.7905,3.797,225600.0
2008-05-22 13:20:00,5.83,5.83,5.83,5.83,64000.0,3.797,3.797,3.797,3.797,64000.0
2008-05-22 13:25:00,5.83,5.84,5.83,5.83,56000.0,3.797,3.8035,3.797,3.797,56000.0
2008-05-22 13:30:00,5.83,5.83,5.82,5.82,67200.0,3.797,3.797,3.7905,3.7905,67200.0
2008-05-22 13:35:00,5.82,5.83,5.81,5.81,230400.0,3.7905,3.797,3.784,3.784,230400.0
2008-05-22 13:40:00,5.82,5.82,5.82,5.82,104800.0,3.7905,3.7905,3.7905,3.7905,104800.0
2008-05-22 13:45:00,5.82,5.82,5.82,5.82,155200.0,3.7905,3.7905,3.7905,3.7905,155200.0
2008-05-22 13:50:00,5.82,5.82,5.81,5.82,224800.0,3.7905,3.7905,3.784,3.7905,224800.0
2008-05-22 13:55:00,5.82,5.83,5.82,5.83,103200.0,3.7905,3.797,3.7905,3.797,103200.0
2008-05-22 14:00:00,5.83,5.85,5.83,5.85,84000.0,3.797,3.81,3.797,3.81,84000.0
2008-05-22 14:05:00,5.85,5.85,5.82,5.82,182400.0,3.81,3.81,3.7905,3.7905,182400.0
2008-05-22 14:10:00,5.82,5.83,5.8,5.81,169600.0,3.7905,3.797,3.7775,3.784,169600.0
2008-05-22 14:15:00,5.8,5.81,5.8,5.8,117600.0,3.7775,3.784,3.7775,3.7775,117600.0
2008-05-22 14:20:00,5.8,5.81,5.79,5.8,156000.0,3.7775,3.784,3.771,3.7775,156000.0
2008-05-22 14:25:00,5.8,5.81,5.78,5.78,272800.0,3.7775,3.784,3.7645,3.7645,272800.0
2008-05-22 14:30:00,5.78,5.79,5.78,5.79,209600.0,3.7645,3.771,3.7645,3.771,209600.0
2008-05-22 14:35:00,5.79,5.8,5.79,5.79,146400.0,3.771,3.7775,3.771,3.771,146400.0
2008-05-22 14:40:00,5.79,5.8,5.79,5.79,86400.0,3.771,3.7775,3.771,3.771,86400.0
2008-05-22 14:45:00,5.79,5.79,5.79,5.79,89600.0,3.771,3.771,3.771,3.771,89600.0
2008-05-22 14:50:00,5.79,5.79,5.77,5.78,136800.0,3.771,3.771,3.7579,3.7645,136800.0
2008-05-22 14:55:00,5.78,5.78,5.77,5.77,156000.0,3.7645,3.7645,3.7579,3.7579,156000.0
2008-05-22 15:00:00,5.77,5.78,5.77,5.78,151200.0,3.7579,3.7645,3.7579,3.7645,151200.0
2008-05-22 15:05:00,5.78,5.78,5.77,5.77,168800.0,3.7645,3.7645,3.7579,3.7579,168800.0
2008-05-22 15:10:00,5.78,5.78,5.76,5.78,123200.0,3.7645,3.7645,3.7514,3.7645,123200.0
2008-05-22 15:15:00,5.78,5.78,5.77,5.78,120000.0,3.7645,3.7645,3.7579,3.7645,120000.0
2008-05-22 15:20:00,5.78,5.78,5.76,5.76,151200.0,3.7645,3.7645,3.7514,3.7514,151200.0
2008-05-22 15:25:00,5.76,5.77,5.75,5.75,222400.0,3.7514,3.7579,3.7449,3.7449,222400.0
2008-05-22 15:30:00,5.75,5.76,5.75,5.76,266400.0,3.7449,3.7514,3.7449,3.7514,266400.0
2008-05-22 15:35:00,5.76,5.76,5.75,5.76,178400.0,3.7514,3.7514,3.7449,3.7514,178400.0
2008-05-22 15:40:00,5.76,5.77,5.75,5.75,252000.0,3.7514,3.7579,3.7449,3.7449,252000.0
2008-05-22 15:45:00,5.75,5.76,5.75,5.76,233600.0,3.7449,3.7514,3.7449,3.7514,233600.0
2008-05-22 15:50:00,5.76,5.77,5.76,5.77,249600.0,3.7514,3.7579,3.7514,3.7579,249600.0
2008-05-22 15:55:00,5.77,5.77,5.76,5.76,592800.0,3.7579,3.7579,3.7514,3.7514,592800.0
2008-05-23 09:30:00,5.74,5.76,5.71,5.71,208800.0,3.7384,3.7514,3.7189,3.7189,208800.0
2008-05-23 09:35:00,5.71,5.71,5.69,5.71,109600.0,3.7189,3.7189,3.7058,3.7189,109600.0
2008-05-23 09:40:00,5.71,5.71,5.68,5.7,182400.0,3.7189,3.7189,3.6993,3.7124,182400.0
2008-05-23 09:45:00,5.7,5.7,5.67,5.67,126400.0,3.7124,3.7124,3.6928,3.6928,126400.0
2008-05-23 09:50:00,5.67,5.68,5.66,5.68,104000.0,3.6928,3.6993,3.6863,3.6993,104000.0
2008-05-23 09:55:00,5.68,5.7,5.68,5.69,202400.0,3.6993,3.7124,3.6993,3.7058,202400.0
2008-05-23 10:00:00,5.7,5.7,5.66,5.68,156800.0,3.7124,3.7124,3.6863,3.6993,156800.0
2008-05-23 10:05:00,5.68,5.68,5.67,5.68,187200.0,3.6993,3.6993,3.6928,3.6993,187200.0
2008-05-23 10:10:00,5.68,5.68,5.67,5.68,138400.0,3.6993,3.6993,3.6928,3.6993,138400.0
2008-05-23 10:15:00,5.68,5.69,5.68,5.68,367200.0,3.6993,3.7058,3.6993,3.6993,367200.0
2008-05-23 10:20:00,5.68,5.69,5.68,5.68,205600.0,3.6993,3.7058,3.6993,3.6993,205600.0
2008-05-23 10:25:00,5.68,5.69,5.68,5.68,117600.0,3.6993,3.7058,3.6993,3.6993,117600.0
2008-05-23 10:30:00,5.68,5.69,5.67,5.69,208000.0,3.6993,3.7058,3.6928,3.7058,208000.0
2008-05-23 10:35:00,5.69,5.69,5.66,5.66,228000.0,3.7058,3.7058,3.6863,3.6863,228000.0
2008-05-23 10:40:00,5.66,5.66,5.65,5.66,104000.0,3.6863,3.6863,3.6798,3.6863,104000.0
2008-05-23 10:45:00,5.66,5.67,5.66,5.67,73600.0,3.6863,3.6928,3.6863,3.6928,73600.0
2008-05-23 10:50:00,5.67,5.68,5.67,5.68,190400.0,3.6928,3.6993,3.6928,3.6993,190400.0
2008-05-23 10:55:00,5.68,5.68,5.67,5.67,145600.0,3.6993,3.6993,3.6928,3.6928,145600.0
2008-05-23 11:00:00,5.67,5.68,5.67,5.67,87200.0,3.6928,3.6993,3.6928,3.6928,87200.0
2008-05-23 11:05:00,5.67,5.68,5.67,5.67,215200.0,3.6928,3.6993,3.6928,3.6928,215200.0
2008-05-23 11:10:00,5.67,5.67,5.66,5.67,179200.0,3.6928,3.6928,3.6863,3.6928,179200.0
2008-05-23 11:15:00,5.67,5.67,5.66,5.67,88800.0,3.6928,3.6928,3.6863,3.6928,88800.0
2008-05-23 11:20:00,5.67,5.67,5.66,5.66,141600.0,3.6928,3.6928,3.6863,3.6863,141600.0
2008-05-23 11:25:00,5.66,5.67,5.64,5.65,200000.0,3.6863,3.6928,3.6733,3.6798,200000.0
2008-05-23 11:30:00,5.65,5.65,5.63,5.65,236800.0,3.6798,3.6798,3.6668,3.6798,236800.0
2008-05-23 11:35:00,5.65,5.67,5.65,5.67,115200.0,3.6798,3.6928,3.6798,3.6928,115200.0
2008-05-23 11:40:00,5.67,5.67,5.66,5.66,175200.0,3.6928,3.6928,3.6863,3.6863,175200.0
2008-05-23 11:45:00,5.66,5.68,5.66,5.68,112000.0,3.6863,3.6993,3.6863,3.6993,112000.0
2008-05-23 11:50:00,5.68,5.68,5.67,5.67,63200.0,3.6993,3.6993,3.6928,3.6928,63200.0
2008-05-23 11:55:00,5.67,5.67,5.66,5.66,61600.0,3.6928,3.6928,3.6863,3.6863,61600.0
2008-05-23 12:00:00,5.66,5.68,5.66,5.68,184000.0,3.6863,3.6993,3.6863,3.6993,184000.0
2008-05-23 12:05:00,5.68,5.68,5.67,5.67,207200.0,3.6993,3.6993,3.6928,3.6928,207200.0
2008-05-23 12:10:00,5.67,5.68,5.67,5.68,87200.0,3.6928,3.6993,3.6928,3.6993,87200.0
2008-05-23 12:15:00,5.68,5.68,5.68,5.68,96000.0,3.6993,3.6993,3.6993,3.6993,96000.0
2008-05-23 12:20:00,5.68,5.69,5.68,5.68,154400.0,3.6993,3.7058,3.6993,3.6993,154400.0
2008-05-23 12:25:00,5.68,5.69,5.68,5.69,131200.0,3.6993,3.7058,3.6993,3.7058,131200.0
2008-05-23 12:30:00,5.69,5.69,5.68,5.68,156000.0,3.7058,3.7058,3.6993,3.6993,156000.0
2008-05-23 12:35:00,5.68,5.68,5.67,5.67,77600.0,3.6993,3.6993,3.6928,3.6928,77600.0
2008-05-23 12:40:00,5.66,5.67,5.66,5.66,112800.0,3.6863,3.6928,3.6863,3.6863,112800.0
2008-05-23 12:45:00,5.66,5.68,5.66,5.67,94400.0,3.6863,3.6993,3.6863,3.6928,94400.0
2008-05-23 12:50:00,5.67,5.68,5.67,5.67,87200.0,3.6928,3.6993,3.6928,3.6928,87200.0
2008-05-23 12:55:00,5.67,5.68,5.67,5.68,79200.0,3.6928,3.6993,3.6928,3.6993,79200.0
2008-05-23 13:00:00,5.68,5.69,5.68,5.68,83200.0,3.6993,3.7058,3.6993,3.6993,83200.0
2008-05-23 13:05:00,5.68,5.69,5.68,5.69,38400.0,3.6993,3.7058,3.6993,3.7058,38400.0
2008-05-23 13:10:00,5.69,5.69,5.68,5.69,129600.0,3.7058,3.7058,3.6993,3.7058,129600.0
2008-05-23 13:15:00,5.69,5.69,5.68,5.69,112800.0,3.7058,3.7058,3.6993,3.7058,112800.0
2008-05-23 13:20:00,5.69,5.7,5.69,5.7,108000.0,3.7058,3.7124,3.7058,3.7124,108000.0
2008-05-23 13:25:00,5.7,5.7,5.68,5.68,77600.0,3.7124,3.7124,3.6993,3.6993,77600.0
2008-05-23 13:30:00,5.69,5.69,5.69,5.69,156800.0,3.7058,3.7058,3.7058,3.7058,156800.0
2008-05-23 13:35:00,5.7,5.7,5.68,5.68,90400.0,3.7124,3.7124,3.6993,3.6993,90400.0
2008-05-23 13:40:00,5.68,5.69,5.68,5.69,40000.0,3.6993,3.7058,3.6993,3.7058,40000.0
2008-05-23 13:45:00,5.69,5.69,5.68,5.68,71200.0,3.7058,3.7058,3.6993,3.6993,71200.0
2008-05-23 13:50:00,5.68,5.68,5.67,5.67,116000.0,3.6993,3.6993,3.6928,3.6928,116000.0
2008-05-23 13:55:00,5.67,5.67,5.66,5.66,73600.0,3.6928,3.6928,3.6863,3.6863,73600.0
2008-05-23 14:00:00,5.66,5.67,5.66,5.67,128000.0,3.6863,3.6928,3.6863,3.6928,128000.0
2008-05-23 14:05:00,5.67,5.68,5.67,5.67,66400.0,3.6928,3.6993,3.6928,3.6928,66400.0
2008-05-23 14:10:00,5.67,5.67,5.66,5.67,52800.0,3.6928,3.6928,3.6863,3.6928,52800.0
2008-05-23 14:15:00,5.67,5.68,5.67,5.67,193600.0,3.6928,3.6993,3.6928,3.6928,193600.0
2008-05-23 14:20:00,5.68,5.68,5.67,5.68,81600.0,3.6993,3.6993,3.6928,3.6993,81600.0
2008-05-23 14:25:00,5.68,5.68,5.67,5.68,198400.0,3.6993,3.6993,3.6928,3.6993,198400.0
2008-05-23 14:30:00,5.68,5.68,5.67,5.68,137600.0,3.6993,3.6993,3.6928,3.6993,137600.0
2008-05-23 14:35:00,5.68,5.68,5.67,5.67,60000.0,3.6993,3.6993,3.6928,3.6928,60000.0
2008-05-23 14:40:00,5.68,5.68,5.68,5.68,76800.0,3.6993,3.6993,3.6993,3.6993,76800.0
2008-05-23 14:45:00,5.68,5.69,5.68,5.69,125600.0,3.6993,3.7058,3.6993,3.7058,125600.0
2008-05-23 14:50:00,5.69,5.69,5.68,5.69,140000.0,3.7058,3.7058,3.6993,3.7058,140000.0
2008-05-23 14:55:00,5.69,5.69,5.68,5.68,157600.0,3.7058,3.7058,3.6993,3.6993,157600.0
2008-05-23 15:00:00,5.67,5.68,5.67,5.67,85600.0,3.6928,3.6993,3.6928,3.6928,85600.0
2008-05-23 15:05:00,5.67,5.68,5.67,5.68,91200.0,3.6928,3.6993,3.6928,3.6993,91200.0
2008-05-23 15:10:00,5.68,5.68,5.67,5.67,199200.0,3.6993,3.6993,3.6928,3.6928,199200.0
2008-05-23 15:15:00,5.66,5.68,5.66,5.67,64000.0,3.6863,3.6993,3.6863,3.6928,64000.0
2008-05-23 15:20:00,5.68,5.68,5.67,5.67,104800.0,3.6993,3.6993,3.6928,3.6928,104800.0
2008-05-23 15:25:00,5.68,5.69,5.68,5.69,96800.0,3.6993,3.7058,3.6993,3.7058,96800.0
2008-05-23 15:30:00,5.69,5.7,5.69,5.7,135200.0,3.7058,3.7124,3.7058,3.7124,135200.0
2008-05-23 15:35:00,5.7,5.7,5.68,5.69,161600.0,3.7124,3.7124,3.6993,3.7058,161600.0
2008-05-23 15:40:00,5.69,5.69,5.67,5.68,103200.0,3.7058,3.7058,3.6928,3.6993,103200.0
2008-05-23 15:45:00,5.68,5.69,5.68,5.69,338400.0,3.6993,3.7058,3.6993,3.7058,338400.0
2008-05-23 15:50:00,5.69,5.69,5.67,5.67,241600.0,3.7058,3.7058,3.6928,3.6928,241600.0
2008-05-23 15:55:00,5.67,5.68,5.67,5.68,422400.0,3.6928,3.6993,3.6928,3.6993,422400.0
2008-05-27 09:30:00,5.73,5.73,5.71,5.73,168000.0,3.7319,3.7319,3.7189,3.7319,168000.0
2008-05-27 09:35:00,5.73,5.77,5.73,5.77,101600.0,3.7319,3.7579,3.7319,3.7579,101600.0
2008-05-27 09:40:00,5.77,5.78,5.73,5.77,88000.0,3.7579,3.7645,3.7319,3.7579,88000.0
2008-05-27 09:45:00,5.77,5.81,5.77,5.8,184800.0,3.7579,3.784,3.7579,3.7775,184800.0
2008-05-27 09:50:00,5.8,5.81,5.79,5.81,132000.0,3.7775,3.784,3.771,3.784,132000.0
2008-05-27 09:55:00,5.81,5.81,5.8,5.8,89600.0,3.784,3.784,3.7775,3.7775,89600.0
2008-05-27 10:00:00,5.8,5.84,5.79,5.83,222400.0,3.7775,3.8035,3.771,3.797,222400.0
2008-05-27 10:05:00,5.83,5.83,5.81,5.83,155200.0,3.797,3.797,3.784,3.797,155200.0
2008-05-27 10:10:00,5.82,5.84,5.81,5.84,223200.0,3.7905,3.8035,3.784,3.8035,223200.0
2008-05-27 10:15:00,5.85,5.87,5.84,5.85,332000.0,3.81,3.8231,3.8035,3.81,332000.0
2008-05-27 10:20:00,5.84,5.85,5.84,5.84,75200.0,3.8035,3.81,3.8035,3.8035,75200.0
2008-05-27 10:25:00,5.84,5.85,5.82,5.83,112800.0,3.8035,3.81,3.7905,3.797,112800.0
2008-05-27 10:30:00,5.83,5.84,5.82,5.82,1900000.0,3.797,3.8035,3.7905,3.7905,1900000.0
2008-05-27 10:35:00,5.82,5.83,5.8,5.8,263200.0,3.7905,3.797,3.7775,3.7775,263200.0
2008-05-27 10:40:00,5.8,5.81,5.79,5.8,615200.0,3.7775,3.784,3.771,3.7775,615200.0
2008-05-27 10:45:00,5.8,5.81,5.8,5.8,334400.0,3.7775,3.784,3.7775,3.7775,334400.0
2008-05-27 10:50:00,5.8,5.8,5.78,5.79,792800.0,3.7775,3.7775,3.7645,3.771,792800.0
2008-05-27 10:55:00,5.79,5.8,5.78,5.78,424800.0,3.771,3.7775,3.7645,3.7645,424800.0
2008-05-27 11:00:00,5.78,5.79,5.78,5.79,96000.0,3.7645,3.771,3.7645,3.771,96000.0
2008-05-27 11:05:00,5.79,5.79,5.76,5.76,89600.0,3.771,3.771,3.7514,3.7514,89600.0
2008-05-27 11:10:00,5.76,5.78,5.76,5.77,173600.0,3.7514,3.7645,3.7514,3.7579,173600.0
2008-05-27 11:15:00,5.77,5.77,5.75,5.76,132000.0,3.7579,3.7579,3.7449,3.7514,132000.0
2008-05-27 11:20:00,5.76,5.76,5.75,5.75,132800.0,3.7514,3.7514,3.7449,3.7449,132800.0
2008-05-27 11:25:00,5.75,5.76,5.74,5.75,81600.0,3.7449,3.7514,3.7384,3.7449,81600.0
2008-05-27 11:30:00,5.75,5.75,5.74,5.74,37600.0,3.7449,3.7449,3.7384,3.7384,37600.0
2008-05-27 11:35:00,5.74,5.75,5.74,5.75,84800.0,3.7384,3.7449,3.7384,3.7449,84800.0
2008-05-27 11:40:00,5.75,5.75,5.74,5.75,61600.0,3.7449,3.7449,3.7384,3.7449,61600.0
2008-05-27 11:45:00,5.75,5.75,5.74,5.74,88800.0,3.7449,3.7449,3.7384,3.7384,88800.0
2008-05-27 11:50:00,5.74,5.75,5.72,5.72,236000.0,3.7384,3.7449,3.7254,3.7254,236000.0
2008-05-27 11:55:00,5.72,5.72,5.71,5.71,114400.0,3.7254,3.7254,3.7189,3.7189,114400.0
2008-05-27 12:00:00,5.71,5.72,5.7,5.7,87200.0,3.7189,3.7254,3.7124,3.7124,87200.0
2008-05-27 12:05:00,5.71,5.72,5.7,5.72,92800.0,3.7189,3.7254,3.7124,3.7254,92800.0
2008-05-27 12:10:00,5.72,5.73,5.72,5.72,24800.0,3.7254,3.7319,3.7254,3.7254,24800.0
2008-05-27 12:15:00,5.72,5.72,5.72,5.72,24000.0,3.7254,3.7254,3.7254,3.7254,24000.0
2008-05-27 12:20:00,5.72,5.72,5.72,5.72,56800.0,3.7254,3.7254,3.7254,3.7254,56800.0
2008-05-27 12:25:00,5.72,5.74,5.72,5.72,333600.0,3.7254,3.7384,3.7254,3.7254,333600.0
2008-05-27 12:30:00,5.72,5.74,5.72,5.73,580800.0,3.7254,3.7384,3.7254,3.7319,580800.0
2008-05-27 12:35:00,5.73,5.74,5.73,5.74,161600.0,3.7319,3.7384,3.7319,3.7384,161600.0
2008-05-27 12:40:00,5.74,5.74,5.72,5.72,476000.0,3.7384,3.7384,3.7254,3.7254,476000.0
2008-05-27 12:45:00,5.72,5.73,5.72,5.73,112800.0,3.7254,3.7319,3.7254,3.7319,112800.0
2008-05-27 12:50:00,5.73,5.73,5.72,5.72,166400.0,3.7319,3.7319,3.7254,3.7254,166400.0
2008-05-27 12:55:00,5.72,5.73,5.72,5.72,76800.0,3.7254,3.7319,3.7254,3.7254,76800.0
2008-05-27 13:00:00,5.72,5.73,5.72,5.73,60800.0,3.7254,3.7319,3.7254,3.7319,60800.0
2008-05-27 13:05:00,5.72,5.73,5.72,5.73,90400.0,3.7254,3.7319,3.7254,3.7319,90400.0
2008-05-27 13:10:00,5.73,5.73,5.72,5.72,157600.0,3.7319,3.7319,3.7254,3.7254,157600.0
2008-05-27 13:15:00,5.72,5.73,5.72,5.72,53600.0,3.7254,3.7319,3.7254,3.7254,53600.0
2008-05-27 13:20:00,5.72,5.73,5.72,5.72,2670400.0,3.7254,3.7319,3.7254,3.7254,2670400.0
2008-05-27 13:25:00,5.72,5.72,5.72,5.72,127200.0,3.7254,3.7254,3.7254,3.7254,127200.0
2008-05-27 13:30:00,5.72,5.73,5.72,5.73,263200.0,3.7254,3.7319,3.7254,3.7319,263200.0
2008-05-27 13:35:00,5.73,5.73,5.72,5.72,115200.0,3.7319,3.7319,3.7254,3.7254,115200.0
2008-05-27 13:40:00,5.73,5.73,5.71,5.71,458400.0,3.7319,3.7319,3.7189,3.7189,458400.0
2008-05-27 13:45:00,5.72,5.73,5.72,5.72,33600.0,3.7254,3.7319,3.7254,3.7254,33600.0
2008-05-27 13:50:00,5.72,5.73,5.72,5.72,113600.0,3.7254,3.7319,3.7254,3.7254,113600.0
2008-05-27 13:55:00,5.73,5.75,5.72,5.75,48800.0,3.7319,3.7449,3.7254,3.7449,48800.0
2008-05-27 14:00:00,5.75,5.76,5.75,5.76,92800.0,3.7449,3.7514,3.7449,3.7514,92800.0
2008-05-27 14:05:00,5.76,5.77,5.75,5.76,162400.0,3.7514,3.7579,3.7449,3.7514,162400.0
2008-05-27 14:10:00,5.76,5.78,5.76,5.78,96800.0,3.7514,3.7645,3.7514,3.7645,96800.0
2008-05-27 14:15:00,5.78,5.78,5.76,5.76,434400.0,3.7645,3.7645,3.7514,3.7514,434400.0
2008-05-27 14:20:00,5.76,5.77,5.76,5.77,156800.0,3.7514,3.7579,3.7514,3.7579,156800.0
2008-05-27 14:25:00,5.77,5.78,5.77,5.77,127200.0,3.7579,3.7645,3.7579,3.7579,127200.0
2008-05-27 14:30:00,5.77,5.79,5.77,5.77,388000.0,3.7579,3.771,3.7579,3.7579,388000.0
2008-05-27 14:35:00,5.77,5.8,5.77,5.79,96000.0,3.7579,3.7775,3.7579,3.771,96000.0
2008-05-27 14:40:00,5.79,5.81,5.78,5.8,217600.0,3.771,3.784,3.7645,3.7775,217600.0
2008-05-27 14:45:00,5.8,5.81,5.8,5.81,92800.0,3.7775,3.784,3.7775,3.784,92800.0
2008-05-27 14:50:00,5.81,5.81,5.8,5.81,138400.0,3.784,3.784,3.7775,3.784,138400.0
2008-05-27 14:55:00,5.81,5.81,5.8,5.8,125600.0,3.784,3.784,3.7775,3.7775,125600.0
2008-05-27 15:00:00,5.8,5.8,5.79,5.8,231200.0,3.7775,3.7775,3.771,3.7775,231200.0
2008-05-27 15:05:00,5.8,5.8,5.79,5.79,241600.0,3.7775,3.7775,3.771,3.771,241600.0
2008-05-27 15:10:00,5.79,5.79,5.78,5.78,279200.0,3.771,3.771,3.7645,3.7645,279200.0
2008-05-27 15:15:00,5.78,5.79,5.78,5.79,114400.0,3.7645,3.771,3.7645,3.771,114400.0
2008-05-27 15:20:00,5.78,5.79,5.78,5.78,127200.0,3.7645,3.771,3.7645,3.7645,127200.0
2008-05-27 15:25:00,5.78,5.79,5.78,5.79,80800.0,3.7645,3.771,3.7645,3.771,80800.0
2008-05-27 15:30:00,5.79,5.79,5.79,5.79,140800.0,3.771,3.771,3.771,3.771,140800.0
2008-05-27 15:35:00,5.79,5.79,5.78,5.79,172800.0,3.771,3.771,3.7645,3.771,172800.0
2008-05-27 15:40:00,5.79,5.79,5.78,5.78,187200.0,3.771,3.771,3.7645,3.7645,187200.0
2008-05-27 15:45:00,5.78,5.78,5.78,5.78,219200.0,3.7645,3.7645,3.7645,3.7645,219200.0
2008-05-27 15:50:00,5.78,5.81,5.78,5.8,558400.0,3.7645,3.784,3.7645,3.7775,558400.0
2008-05-27 15:55:00,5.81,5.83,5.8,5.82,2035200.0,3.784,3.797,3.7775,3.7905,2035200.0
2008-05-28 09:30:00,5.87,5.88,5.85,5.87,299200.0,3.8231,3.8296,3.81,3.8231,299200.0
2008-05-28 09:35:00,5.87,5.88,5.87,5.88,139200.0,3.8231,3.8296,3.8231,3.8296,139200.0
2008-05-28 09:40:00,5.88,5.91,5.87,5.91,340000.0,3.8296,3.8491,3.8231,3.8491,340000.0
2008-05-28 09:45:00,5.91,5.91,5.89,5.89,118400.0,3.8491,3.8491,3.8361,3.8361,118400.0
2008-05-28 09:50:00,5.89,5.89,5.87,5.88,208000.0,3.8361,3.8361,3.8231,3.8296,208000.0
2008-05-28 09:55:00,5.87,5.89,5.87,5.89,237600.0,3.8231,3.8361,3.8231,3.8361,237600.0
2008-05-28 10:00:00,5.89,5.89,5.87,5.89,230400.0,3.8361,3.8361,3.8231,3.8361,230400.0
2008-05-28 10:05:00,5.88,5.88,5.87,5.88,160800.0,3.8296,3.8296,3.8231,3.8296,160800.0
2008-05-28 10:10:00,5.88,5.9,5.88,5.89,149600.0,3.8296,3.8426,3.8296,3.8361,149600.0
2008-05-28 10:15:00,5.89,5.89,5.88,5.88,114400.0,3.8361,3.8361,3.8296,3.8296,114400.0
2008-05-28 10:20:00,5.88,5.9,5.88,5.89,132800.0,3.8296,3.8426,3.8296,3.8361,132800.0
2008-05-28 10:25:00,5.89,5.9,5.89,5.89,169600.0,3.8361,3.8426,3.8361,3.8361,169600.0
2008-05-28 10:30:00,5.88,5.89,5.88,5.88,164800.0,3.8296,3.8361,3.8296,3.8296,164800.0
2008-05-28 10:35:00,5.88,5.88,5.86,5.87,139200.0,3.8296,3.8296,3.8166,3.8231,139200.0
2008-05-28 10:40:00,5.87,5.88,5.87,5.88,79200.0,3.8231,3.8296,3.8231,3.8296,79200.0
2008-05-28 10:45:00,5.88,5.88,5.86,5.86,60800.0,3.8296,3.8296,3.8166,3.8166,60800.0
2008-05-28 10:50:00,5.86,5.87,5.85,5.85,120000.0,3.8166,3.8231,3.81,3.81,120000.0
2008-05-28 10:55:00,5.85,5.88,5.85,5.88,87200.0,3.81,3.8296,3.81,3.8296,87200.0
2008-05-28 11:00:00,5.88,5.89,5.87,5.89,160000.0,3.8296,3.8361,3.8231,3.8361,160000.0
2008-05-28 11:05:00,5.88,5.89,5.88,5.89,106400.0,3.8296,3.8361,3.8296,3.8361,106400.0
2008-05-28 11:10:00,5.89,5.91,5.88,5.88,85600.0,3.8361,3.8491,3.8296,3.8296,85600.0
2008-05-28 11:15:00,5.89,5.89,5.88,5.89,95200.0,3.8361,3.8361,3.8296,3.8361,95200.0
2008-05-28 11:20:00,5.89,5.89,5.88,5.88,112000.0,3.8361,3.8361,3.8296,3.8296,112000.0
2008-05-28 11:25:00,5.87,5.89,5.87,5.89,90400.0,3.8231,3.8361,3.8231,3.8361,90400.0
2008-05-28 11:30:00,5.89,5.9,5.88,5.9,123200.0,3.8361,3.8426,3.8296,3.8426,123200.0
2008-05-28 11:35:00,5.89,5.9,5.89,5.89,40800.0,3.8361,3.8426,3.8361,3.8361,40800.0
2008-05-28 11:40:00,5.89,5.89,5.89,5.89,40000.0,3.8361,3.8361,3.8361,3.8361,40000.0
2008-05-28 11:45:00,5.89,5.9,5.89,5.9,88000.0,3.8361,3.8426,3.8361,3.8426,88000.0
2008-05-28 11:50:00,5.9,5.92,5.9,5.9,168000.0,3.8426,3.8556,3.8426,3.8426,168000.0
2008-05-28 11:55:00,5.9,5.9,5.88,5.88,200800.0,3.8426,3.8426,3.8296,3.8296,200800.0
2008-05-28 12:00:00,5.88,5.89,5.87,5.87,255200.0,3.8296,3.8361,3.8231,3.8231,255200.0
2008-05-28 12:05:00,5.88,5.88,5.86,5.87,99200.0,3.8296,3.8296,3.8166,3.8231,99200.0
2008-05-28 12:10:00,5.87,5.89,5.87,5.89,94400.0,3.8231,3.8361,3.8231,3.8361,94400.0
2008-05-28 12:15:00,5.89,5.91,5.89,5.9,74400.0,3.8361,3.8491,3.8361,3.8426,74400.0
2008-05-28 12:20:00,5.91,5.91,5.91,5.91,38400.0,3.8491,3.8491,3.8491,3.8491,38400.0
2008-05-28 12:25:00,5.91,5.91,5.9,5.91,28800.0,3.8491,3.8491,3.8426,3.8491,28800.0
2008-05-28 12:30:00,5.91,5.91,5.9,5.9,63200.0,3.8491,3.8491,3.8426,3.8426,63200.0
2008-05-28 12:35:00,5.9,5.91,5.9,5.9,32800.0,3.8426,3.8491,3.8426,3.8426,32800.0
2008-05-28 12:40:00,5.9,5.9,5.9,5.9,16000.0,3.8426,3.8426,3.8426,3.8426,16000.0
2008-05-28 12:45:00,5.9,5.9,5.9,5.9,43200.0,3.8426,3.8426,3.8426,3.8426,43200.0
2008-05-28 12:50:00,5.9,5.9,5.89,5.89,64000.0,3.8426,3.8426,3.8361,3.8361,64000.0
2008-05-28 12:55:00,5.89,5.9,5.89,5.9,28800.0,3.8361,3.8426,3.8361,3.8426,28800.0
2008-05-28 13:00:00,5.9,5.9,5.89,5.89,74400.0,3.8426,3.8426,3.8361,3.8361,74400.0
2008-05-28 13:05:00,5.89,5.9,5.89,5.9,28800.0,3.8361,3.8426,3.8361,3.8426,28800.0
2008-05-28 13:10:00,5.9,5.92,5.9,5.91,117600.0,3.8426,3.8556,3.8426,3.8491,117600.0
2008-05-28 13:15:00,5.91,5.92,5.9,5.91,52800.0,3.8491,3.8556,3.8426,3.8491,52800.0
2008-05-28 13:20:00,5.91,5.92,5.91,5.91,39200.0,3.8491,3.8556,3.8491,3.8491,39200.0
2008-05-28 13:25:00,5.91,5.91,5.9,5.91,130400.0,3.8491,3.8491,3.8426,3.8491,130400.0
2008-05-28 13:30:00,5.91,5.91,5.9,5.9,85600.0,3.8491,3.8491,3.8426,3.8426,85600.0
2008-05-28 13:35:00,5.9,5.9,5.9,5.9,39200.0,3.8426,3.8426,3.8426,3.8426,39200.0
2008-05-28 13:40:00,5.9,5.9,5.88,5.88,88000.0,3.8426,3.8426,3.8296,3.8296,88000.0
2008-05-28 13:45:00,5.88,5.89,5.88,5.89,17600.0,3.8296,3.8361,3.8296,3.8361,17600.0
2008-05-28 13:50:00,5.88,5.89,5.88,5.89,68800.0,3.8296,3.8361,3.8296,3.8361,68800.0
2008-05-28 13:55:00,5.89,5.89,5.89,5.89,36800.0,3.8361,3.8361,3.8361,3.8361,36800.0
2008-05-28 14:00:00,5.89,5.89,5.89,5.89,104000.0,3.8361,3.8361,3.8361,3.8361,104000.0
2008-05-28 14:05:00,5.89,5.91,5.89,5.9,70400.0,3.8361,3.8491,3.8361,3.8426,70400.0
2008-05-28 14:10:00,5.9,5.91,5.9,5.91,46400.0,3.8426,3.8491,3.8426,3.8491,46400.0
2008-05-28 14:15:00,5.91,5.91,5.91,5.91,58400.0,3.8491,3.8491,3.8491,3.8491,58400.0
2008-05-28 14:20:00,5.91,5.91,5.9,5.91,142400.0,3.8491,3.8491,3.8426,3.8491,142400.0
2008-05-28 14:25:00,5.91,5.91,5.91,5.91,61600.0,3.8491,3.8491,3.8491,3.8491,61600.0
2008-05-28 14:30:00,5.91,5.91,5.91,5.91,33600.0,3.8491,3.8491,3.8491,3.8491,33600.0
2008-05-28 14:35:00,5.91,5.92,5.91,5.91,80800.0,3.8491,3.8556,3.8491,3.8491,80800.0
2008-05-28 14:40:00,5.91,5.93,5.91,5.92,133600.0,3.8491,3.8622,3.8491,3.8556,133600.0
2008-05-28 14:45:00,5.93,5.93,5.92,5.93,85600.0,3.8622,3.8622,3.8556,3.8622,85600.0
2008-05-28 14:50:00,5.93,5.93,5.92,5.92,54400.0,3.8622,3.8622,3.8556,3.8556,54400.0
2008-05-28 14:55:00,5.92,5.92,5.91,5.92,85600.0,3.8556,3.8556,3.8491,3.8556,85600.0
2008-05-28 15:00:00,5.92,5.93,5.92,5.93,132800.0,3.8556,3.8622,3.8556,3.8622,132800.0
2008-05-28 15:05:00,5.93,5.93,5.93,5.93,111200.0,3.8622,3.8622,3.8622,3.8622,111200.0
2008-05-28 15:10:00,5.93,5.93,5.91,5.92,122400.0,3.8622,3.8622,3.8491,3.8556,122400.0
2008-05-28 15:15:00,5.92,5.93,5.92,5.93,172800.0,3.8556,3.8622,3.8556,3.8622,172800.0
2008-05-28 15:20:00,5.93,5.93,5.92,5.93,167200.0,3.8622,3.8622,3.8556,3.8622,167200.0
2008-05-28 15:25:00,5.93,5.95,5.92,5.95,263200.0,3.8622,3.8752,3.8556,3.8752,263200.0
2008-05-28 15:30:00,5.95,5.95,5.94,5.95,162400.0,3.8752,3.8752,3.8687,3.8752,162400.0
2008-05-28 15:35:00,5.94,5.95,5.92,5.93,215200.0,3.8687,3.8752,3.8556,3.8622,215200.0
2008-05-28 15:40:00,5.93,5.93,5.93,5.93,150400.0,3.8622,3.8622,3.8622,3.8622,150400.0
2008-05-28 15:45:00,5.93,5.94,5.92,5.94,397600.0,3.8622,3.8687,3.8556,3.8687,397600.0
2008-05-28 15:50:00,5.94,5.94,5.92,5.94,367200.0,3.8687,3.8687,3.8556,3.8687,367200.0
2008-05-28 15:55:00,5.94,5.95,5.93,5.95,370400.0,3.8687,3.8752,3.8622,3.8752,370400.0
2008-05-29 09:30:00,5.94,5.95,5.93,5.95,149600.0,3.8687,3.8752,3.8622,3.8752,149600.0
2008-05-29 09:35:00,5.95,5.99,5.95,5.99,256800.0,3.8752,3.9012,3.8752,3.9012,256800.0
2008-05-29 09:40:00,5.99,6.0,5.97,5.99,112800.0,3.9012,3.9077,3.8882,3.9012,112800.0
2008-05-29 09:45:00,5.99,6.03,5.98,6.03,240800.0,3.9012,3.9273,3.8947,3.9273,240800.0
2008-05-29 09:50:00,6.02,6.04,6.02,6.02,240800.0,3.9208,3.9338,3.9208,3.9208,240800.0
2008-05-29 09:55:00,6.02,6.03,6.01,6.02,112800.0,3.9208,3.9273,3.9143,3.9208,112800.0
2008-05-29 10:00:00,6.02,6.03,6.01,6.02,139200.0,3.9208,3.9273,3.9143,3.9208,139200.0
2008-05-29 10:05:00,6.01,6.01,6.0,6.0,183200.0,3.9143,3.9143,3.9077,3.9077,183200.0
2008-05-29 10:10:00,6.0,6.01,6.0,6.01,180800.0,3.9077,3.9143,3.9077,3.9143,180800.0
2008-05-29 10:15:00,6.01,6.04,6.01,6.04,144000.0,3.9143,3.9338,3.9143,3.9338,144000.0
2008-05-29 10:20:00,6.04,6.05,6.04,6.05,124000.0,3.9338,3.9403,3.9338,3.9403,124000.0
2008-05-29 10:25:00,6.05,6.06,6.04,6.04,155200.0,3.9403,3.9468,3.9338,3.9338,155200.0
2008-05-29 10:30:00,6.04,6.04,6.0,6.01,275200.0,3.9338,3.9338,3.9077,3.9143,275200.0
2008-05-29 10:35:00,6.01,6.02,6.0,6.01,276800.0,3.9143,3.9208,3.9077,3.9143,276800.0
2008-05-29 10:40:00,6.01,6.01,6.0,6.01,280800.0,3.9143,3.9143,3.9077,3.9143,280800.0
2008-05-29 10:45:00,6.01,6.05,6.01,6.03,176000.0,3.9143,3.9403,3.9143,3.9273,176000.0
2008-05-29 10:50:00,6.04,6.04,6.03,6.04,166400.0,3.9338,3.9338,3.9273,3.9338,166400.0
2008-05-29 10:55:00,6.04,6.04,6.02,6.02,91200.0,3.9338,3.9338,3.9208,3.9208,91200.0
2008-05-29 11:00:00,6.02,6.02,6.01,6.01,129600.0,3.9208,3.9208,3.9143,3.9143,129600.0
2008-05-29 11:05:00,6.01,6.01,6.0,6.0,156800.0,3.9143,3.9143,3.9077,3.9077,156800.0
2008-05-29 11:10:00,6.0,6.01,6.0,6.0,212800.0,3.9077,3.9143,3.9077,3.9077,212800.0
2008-05-29 11:15:00,6.0,6.0,5.99,5.99,175200.0,3.9077,3.9077,3.9012,3.9012,175200.0
2008-05-29 11:20:00,5.99,6.01,5.99,6.01,168000.0,3.9012,3.9143,3.9012,3.9143,168000.0
2008-05-29 11:25:00,6.01,6.03,6.01,6.03,187200.0,3.9143,3.9273,3.9143,3.9273,187200.0
2008-05-29 11:30:00,6.03,6.04,6.03,6.04,152800.0,3.9273,3.9338,3.9273,3.9338,152800.0
2008-05-29 11:35:00,6.04,6.06,6.04,6.05,267200.0,3.9338,3.9468,3.9338,3.9403,267200.0
2008-05-29 11:40:00,6.05,6.05,6.03,6.04,72800.0,3.9403,3.9403,3.9273,3.9338,72800.0
2008-05-29 11:45:00,6.04,6.06,6.04,6.06,60000.0,3.9338,3.9468,3.9338,3.9468,60000.0
2008-05-29 11:50:00,6.06,6.06,6.05,6.06,110400.0,3.9468,3.9468,3.9403,3.9468,110400.0
2008-05-29 11:55:00,6.05,6.06,6.05,6.06,155200.0,3.9403,3.9468,3.9403,3.9468,155200.0
2008-05-29 12:00:00,6.06,6.06,6.05,6.05,57600.0,3.9468,3.9468,3.9403,3.9403,57600.0
2008-05-29 12:05:00,6.05,6.06,6.05,6.05,42400.0,3.9403,3.9468,3.9403,3.9403,42400.0
2008-05-29 12:10:00,6.05,6.06,6.05,6.06,82400.0,3.9403,3.9468,3.9403,3.9468,82400.0
2008-05-29 12:15:00,6.06,6.07,6.06,6.06,117600.0,3.9468,3.9533,3.9468,3.9468,117600.0
2008-05-29 12:20:00,6.06,6.07,6.06,6.07,148800.0,3.9468,3.9533,3.9468,3.9533,148800.0
2008-05-29 12:25:00,6.07,6.07,6.06,6.06,60800.0,3.9533,3.9533,3.9468,3.9468,60800.0
2008-05-29 12:30:00,6.06,6.08,6.06,6.08,139200.0,3.9468,3.9598,3.9468,3.9598,139200.0
2008-05-29 12:35:00,6.07,6.1,6.07,6.1,305600.0,3.9533,3.9729,3.9533,3.9729,305600.0
2008-05-29 12:40:00,6.1,6.12,6.1,6.11,81600.0,3.9729,3.9859,3.9729,3.9794,81600.0
2008-05-29 12:45:00,6.11,6.12,6.11,6.11,177600.0,3.9794,3.9859,3.9794,3.9794,177600.0
2008-05-29 12:50:00,6.11,6.11,6.1,6.1,57600.0,3.9794,3.9794,3.9729,3.9729,57600.0
2008-05-29 12:55:00,6.1,6.12,6.1,6.11,101600.0,3.9729,3.9859,3.9729,3.9794,101600.0
2008-05-29 13:00:00,6.11,6.13,6.11,6.13,230400.0,3.9794,3.9924,3.9794,3.9924,230400.0
2008-05-29 13:05:00,6.12,6.14,6.12,6.12,73600.0,3.9859,3.9989,3.9859,3.9859,73600.0
2008-05-29 13:10:00,6.12,6.12,6.11,6.11,85600.0,3.9859,3.9859,3.9794,3.9794,85600.0
2008-05-29 13:15:00,6.11,6.11,6.1,6.11,190400.0,3.9794,3.9794,3.9729,3.9794,190400.0
2008-05-29 13:20:00,6.11,6.11,6.1,6.11,84000.0,3.9794,3.9794,3.9729,3.9794,84000.0
2008-05-29 13:25:00,6.11,6.11,6.1,6.1,88000.0,3.9794,3.9794,3.9729,3.9729,88000.0
2008-05-29 13:30:00,6.1,6.1,6.1,6.1,216000.0,3.9729,3.9729,3.9729,3.9729,216000.0
2008-05-29 13:35:00,6.1,6.1,6.09,6.09,50400.0,3.9729,3.9729,3.9664,3.9664,50400.0
2008-05-29 13:40:00,6.09,6.09,6.08,6.08,64800.0,3.9664,3.9664,3.9598,3.9598,64800.0
2008-05-29 13:45:00,6.08,6.09,6.08,6.09,114400.0,3.9598,3.9664,3.9598,3.9664,114400.0
2008-05-29 13:50:00,6.08,6.09,6.08,6.08,48000.0,3.9598,3.9664,3.9598,3.9598,48000.0
2008-05-29 13:55:00,6.08,6.08,6.08,6.08,105600.0,3.9598,3.9598,3.9598,3.9598,105600.0
2008-05-29 14:00:00,6.08,6.1,6.08,6.08,197600.0,3.9598,3.9729,3.9598,3.9598,197600.0
2008-05-29 14:05:00,6.08,6.09,6.08,6.08,65600.0,3.9598,3.9664,3.9598,3.9598,65600.0
2008-05-29 14:10:00,6.08,6.09,6.08,6.09,50400.0,3.9598,3.9664,3.9598,3.9664,50400.0
2008-05-29 14:15:00,6.09,6.11,6.09,6.1,108000.0,3.9664,3.9794,3.9664,3.9729,108000.0
2008-05-29 14:20:00,6.1,6.12,6.09,6.09,224800.0,3.9729,3.9859,3.9664,3.9664,224800.0
2008-05-29 14:25:00,6.09,6.09,6.08,6.09,85600.0,3.9664,3.9664,3.9598,3.9664,85600.0
2008-05-29 14:30:00,6.09,6.1,6.08,6.08,136000.0,3.9664,3.9729,3.9598,3.9598,136000.0
2008-05-29 14:35:00,6.08,6.09,6.08,6.08,95200.0,3.9598,3.9664,3.9598,3.9598,95200.0
2008-05-29 14:40:00,6.08,6.09,6.07,6.09,44000.0,3.9598,3.9664,3.9533,3.9664,44000.0
2008-05-29 14:45:00,6.09,6.09,6.07,6.08,105600.0,3.9664,3.9664,3.9533,3.9598,105600.0
2008-05-29 14:50:00,6.08,6.09,6.07,6.08,356000.0,3.9598,3.9664,3.9533,3.9598,356000.0
2008-05-29 14:55:00,6.08,6.08,6.06,6.07,100000.0,3.9598,3.9598,3.9468,3.9533,100000.0
2008-05-29 15:00:00,6.07,6.07,6.05,6.06,320000.0,3.9533,3.9533,3.9403,3.9468,320000.0
2008-05-29 15:05:00,6.06,6.08,6.05,6.07,176000.0,3.9468,3.9598,3.9403,3.9533,176000.0
2008-05-29 15:10:00,6.07,6.09,6.07,6.07,136000.0,3.9533,3.9664,3.9533,3.9533,136000.0
2008-05-29 15:15:00,6.07,6.07,6.06,6.06,133600.0,3.9533,3.9533,3.9468,3.9468,133600.0
2008-05-29 15:20:00,6.06,6.07,6.04,6.05,236000.0,3.9468,3.9533,3.9338,3.9403,236000.0
2008-05-29 15:25:00,6.05,6.05,6.05,6.05,128800.0,3.9403,3.9403,3.9403,3.9403,128800.0
2008-05-29 15:30:00,6.05,6.08,6.05,6.06,285600.0,3.9403,3.9598,3.9403,3.9468,285600.0
2008-05-29 15:35:00,6.06,6.07,6.06,6.07,164800.0,3.9468,3.9533,3.9468,3.9533,164800.0
2008-05-29 15:40:00,6.07,6.07,6.05,6.07,177600.0,3.9533,3.9533,3.9403,3.9533,177600.0
2008-05-29 15:45:00,6.07,6.08,6.06,6.07,332000.0,3.9533,3.9598,3.9468,3.9533,332000.0
2008-05-29 15:50:00,6.07,6.07,6.05,6.05,129600.0,3.9533,3.9533,3.9403,3.9403,129600.0
2008-05-29 15:55:00,6.05,6.06,6.05,6.05,346400.0,3.9403,3.9468,3.9403,3.9403,346400.0
2008-05-30 09:30:00,6.08,6.08,5.97,6.0,132000.0,3.9598,3.9598,3.8882,3.9077,132000.0
2008-05-30 09:35:00,6.0,6.06,6.0,6.04,172800.0,3.9077,3.9468,3.9077,3.9338,172800.0
2008-05-30 09:40:00,6.03,6.04,6.02,6.02,216000.0,3.9273,3.9338,3.9208,3.9208,216000.0
2008-05-30 09:45:00,6.02,6.06,6.0,6.04,153600.0,3.9208,3.9468,3.9077,3.9338,153600.0
2008-05-30 09:50:00,6.04,6.04,6.01,6.02,100800.0,3.9338,3.9338,3.9143,3.9208,100800.0
2008-05-30 09:55:00,6.03,6.03,5.99,6.0,100800.0,3.9273,3.9273,3.9012,3.9077,100800.0
2008-05-30 10:00:00,6.0,6.01,5.98,6.0,58400.0,3.9077,3.9143,3.8947,3.9077,58400.0
2008-05-30 10:05:00,6.0,6.0,5.98,5.99,55200.0,3.9077,3.9077,3.8947,3.9012,55200.0
2008-05-30 10:10:00,5.98,6.02,5.98,6.02,74400.0,3.8947,3.9208,3.8947,3.9208,74400.0
2008-05-30 10:15:00,6.02,6.03,6.02,6.03,84000.0,3.9208,3.9273,3.9208,3.9273,84000.0
2008-05-30 10:20:00,6.03,6.04,6.03,6.04,84000.0,3.9273,3.9338,3.9273,3.9338,84000.0
2008-05-30 10:25:00,6.04,6.05,6.04,6.05,141600.0,3.9338,3.9403,3.9338,3.9403,141600.0
2008-05-30 10:30:00,6.04,6.06,6.04,6.05,140000.0,3.9338,3.9468,3.9338,3.9403,140000.0
2008-05-30 10:35:00,6.05,6.08,6.05,6.07,76800.0,3.9403,3.9598,3.9403,3.9533,76800.0
2008-05-30 10:40:00,6.07,6.07,6.06,6.07,76800.0,3.9533,3.9533,3.9468,3.9533,76800.0
2008-05-30 10:45:00,6.07,6.1,6.07,6.08,112000.0,3.9533,3.9729,3.9533,3.9598,112000.0
2008-05-30 10:50:00,6.07,6.08,6.06,6.07,31200.0,3.9533,3.9598,3.9468,3.9533,31200.0
2008-05-30 10:55:00,6.06,6.07,6.06,6.06,44800.0,3.9468,3.9533,3.9468,3.9468,44800.0
2008-05-30 11:00:00,6.07,6.08,6.06,6.08,72000.0,3.9533,3.9598,3.9468,3.9598,72000.0
2008-05-30 11:05:00,6.07,6.08,6.06,6.06,49600.0,3.9533,3.9598,3.9468,3.9468,49600.0
2008-05-30 11:10:00,6.06,6.07,6.05,6.07,102400.0,3.9468,3.9533,3.9403,3.9533,102400.0
2008-05-30 11:15:00,6.06,6.07,6.06,6.07,104000.0,3.9468,3.9533,3.9468,3.9533,104000.0
2008-05-30 11:20:00,6.06,6.08,6.06,6.08,84000.0,3.9468,3.9598,3.9468,3.9598,84000.0
2008-05-30 11:25:00,6.08,6.08,6.08,6.08,92800.0,3.9598,3.9598,3.9598,3.9598,92800.0
2008-05-30 11:30:00,6.08,6.08,6.07,6.08,106400.0,3.9598,3.9598,3.9533,3.9598,106400.0
2008-05-30 11:35:00,6.08,6.09,6.08,6.08,102400.0,3.9598,3.9664,3.9598,3.9598,102400.0
2008-05-30 11:40:00,6.08,6.08,6.08,6.08,132800.0,3.9598,3.9598,3.9598,3.9598,132800.0
2008-05-30 11:45:00,6.08,6.08,6.07,6.08,72000.0,3.9598,3.9598,3.9533,3.9598,72000.0
2008-05-30 11:50:00,6.07,6.08,6.07,6.08,29600.0,3.9533,3.9598,3.9533,3.9598,29600.0
2008-05-30 11:55:00,6.07,6.08,6.07,6.07,32000.0,3.9533,3.9598,3.9533,3.9533,32000.0
2008-05-30 12:00:00,6.08,6.08,6.07,6.07,44000.0,3.9598,3.9598,3.9533,3.9533,44000.0
2008-05-30 12:05:00,6.07,6.09,6.07,6.08,105600.0,3.9533,3.9664,3.9533,3.9598,105600.0
2008-05-30 12:10:00,6.09,6.09,6.09,6.09,27200.0,3.9664,3.9664,3.9664,3.9664,27200.0
2008-05-30 12:15:00,6.08,6.1,6.08,6.09,128000.0,3.9598,3.9729,3.9598,3.9664,128000.0
2008-05-30 12:20:00,6.09,6.1,6.08,6.1,168000.0,3.9664,3.9729,3.9598,3.9729,168000.0
2008-05-30 12:25:00,6.1,6.12,6.09,6.1,380800.0,3.9729,3.9859,3.9664,3.9729,380800.0
2008-05-30 12:30:00,6.1,6.13,6.1,6.12,256800.0,3.9729,3.9924,3.9729,3.9859,256800.0
2008-05-30 12:35:00,6.12,6.13,6.12,6.13,208000.0,3.9859,3.9924,3.9859,3.9924,208000.0
2008-05-30 12:40:00,6.13,6.13,6.12,6.13,140000.0,3.9924,3.9924,3.9859,3.9924,140000.0
2008-05-30 12:45:00,6.13,6.14,6.13,6.13,216000.0,3.9924,3.9989,3.9924,3.9924,216000.0
2008-05-30 12:50:00,6.13,6.14,6.13,6.13,106400.0,3.9924,3.9989,3.9924,3.9924,106400.0
2008-05-30 12:55:00,6.13,6.14,6.13,6.14,50400.0,3.9924,3.9989,3.9924,3.9989,50400.0
2008-05-30 13:00:00,6.14,6.16,6.13,6.15,325600.0,3.9989,4.0119,3.9924,4.0054,325600.0
2008-05-30 13:05:00,6.15,6.16,6.14,6.15,193600.0,4.0054,4.0119,3.9989,4.0054,193600.0
2008-05-30 13:10:00,6.15,6.16,6.15,6.15,274400.0,4.0054,4.0119,4.0054,4.0054,274400.0
2008-05-30 13:15:00,6.15,6.16,6.14,6.15,108000.0,4.0054,4.0119,3.9989,4.0054,108000.0
2008-05-30 13:20:00,6.14,6.14,6.14,6.14,69600.0,3.9989,3.9989,3.9989,3.9989,69600.0
2008-05-30 13:25:00,6.14,6.14,6.14,6.14,56000.0,3.9989,3.9989,3.9989,3.9989,56000.0
2008-05-30 13:30:00,6.14,6.14,6.14,6.14,84000.0,3.9989,3.9989,3.9989,3.9989,84000.0
2008-05-30 13:35:00,6.14,6.14,6.13,6.13,60800.0,3.9989,3.9989,3.9924,3.9924,60800.0
2008-05-30 13:40:00,6.13,6.13,6.13,6.13,144000.0,3.9924,3.9924,3.9924,3.9924,144000.0
2008-05-30 13:45:00,6.13,6.14,6.13,6.13,128800.0,3.9924,3.9989,3.9924,3.9924,128800.0
2008-05-30 13:50:00,6.13,6.13,6.13,6.13,73600.0,3.9924,3.9924,3.9924,3.9924,73600.0
2008-05-30 13:55:00,6.13,6.13,6.13,6.13,59200.0,3.9924,3.9924,3.9924,3.9924,59200.0
2008-05-30 14:00:00,6.13,6.13,6.12,6.13,1324800.0,3.9924,3.9924,3.9859,3.9924,1324800.0
2008-05-30 14:05:00,6.13,6.13,6.13,6.13,138400.0,3.9924,3.9924,3.9924,3.9924,138400.0
2008-05-30 14:10:00,6.13,6.14,6.13,6.13,129600.0,3.9924,3.9989,3.9924,3.9924,129600.0
2008-05-30 14:15:00,6.13,6.14,6.13,6.13,155200.0,3.9924,3.9989,3.9924,3.9924,155200.0
2008-05-30 14:20:00,6.13,6.14,6.13,6.14,156000.0,3.9924,3.9989,3.9924,3.9989,156000.0
2008-05-30 14:25:00,6.14,6.15,6.14,6.15,103200.0,3.9989,4.0054,3.9989,4.0054,103200.0
2008-05-30 14:30:00,6.15,6.16,6.15,6.15,104800.0,4.0054,4.0119,4.0054,4.0054,104800.0
2008-05-30 14:35:00,6.15,6.16,6.15,6.16,209600.0,4.0054,4.0119,4.0054,4.0119,209600.0
2008-05-30 14:40:00,6.16,6.18,6.16,6.18,359200.0,4.0119,4.025,4.0119,4.025,359200.0
2008-05-30 14:45:00,6.18,6.19,6.16,6.16,247200.0,4.025,4.0315,4.0119,4.0119,247200.0
2008-05-30 14:50:00,6.16,6.18,6.16,6.18,143200.0,4.0119,4.025,4.0119,4.025,143200.0
2008-05-30 14:55:00,6.18,6.18,6.17,6.18,200000.0,4.025,4.025,4.0185,4.025,200000.0
2008-05-30 15:00:00,6.18,6.19,6.17,6.19,456800.0,4.025,4.0315,4.0185,4.0315,456800.0
2008-05-30 15:05:00,6.19,6.2,6.19,6.19,490400.0,4.0315,4.038,4.0315,4.0315,490400.0
2008-05-30 15:10:00,6.19,6.19,6.18,6.18,136000.0,4.0315,4.0315,4.025,4.025,136000.0
2008-05-30 15:15:00,6.18,6.18,6.16,6.16,134400.0,4.025,4.025,4.0119,4.0119,134400.0
2008-05-30 15:20:00,6.16,6.19,6.16,6.18,680000.0,4.0119,4.0315,4.0119,4.025,680000.0
2008-05-30 15:25:00,6.18,6.18,6.17,6.18,156800.0,4.025,4.025,4.0185,4.025,156800.0
2008-05-30 15:30:00,6.18,6.18,6.17,6.17,244000.0,4.025,4.025,4.0185,4.0185,244000.0
2008-05-30 15:35:00,6.17,6.17,6.15,6.16,336800.0,4.0185,4.0185,4.0054,4.0119,336800.0
2008-05-30 15:40:00,6.16,6.16,6.15,6.16,380000.0,4.0119,4.0119,4.0054,4.0119,380000.0
2008-05-30 15:45:00,6.15,6.17,6.15,6.17,250400.0,4.0054,4.0185,4.0054,4.0185,250400.0
2008-05-30 15:50:00,6.17,6.18,6.17,6.17,400000.0,4.0185,4.025,4.0185,4.0185,400000.0
2008-05-30 15:55:00,6.17,6.18,6.16,6.18,949600.0,4.0185,4.025,4.0119,4.025,949600.0
2008-06-02 09:30:00,6.16,6.19,6.15,6.16,273600.0,4.0119,4.0315,4.0054,4.0119,273600.0
2008-06-02 09:35:00,6.16,6.16,6.06,6.07,352800.0,4.0119,4.0119,3.9468,3.9533,352800.0
2008-06-02 09:40:00,6.08,6.09,6.06,6.08,222400.0,3.9598,3.9664,3.9468,3.9598,222400.0
2008-06-02 09:45:00,6.08,6.1,6.07,6.1,248000.0,3.9598,3.9729,3.9533,3.9729,248000.0
2008-06-02 09:50:00,6.1,6.1,6.07,6.07,224000.0,3.9729,3.9729,3.9533,3.9533,224000.0
2008-06-02 09:55:00,6.07,6.08,6.06,6.07,402400.0,3.9533,3.9598,3.9468,3.9533,402400.0
2008-06-02 10:00:00,6.07,6.07,6.05,6.07,316800.0,3.9533,3.9533,3.9403,3.9533,316800.0
2008-06-02 10:05:00,6.07,6.07,6.03,6.04,281600.0,3.9533,3.9533,3.9273,3.9338,281600.0
2008-06-02 10:10:00,6.04,6.06,6.02,6.02,279200.0,3.9338,3.9468,3.9208,3.9208,279200.0
2008-06-02 10:15:00,6.02,6.03,6.01,6.01,189600.0,3.9208,3.9273,3.9143,3.9143,189600.0
2008-06-02 10:20:00,6.02,6.02,5.99,5.99,179200.0,3.9208,3.9208,3.9012,3.9012,179200.0
2008-06-02 10:25:00,5.99,6.02,5.99,6.01,111200.0,3.9012,3.9208,3.9012,3.9143,111200.0
2008-06-02 10:30:00,6.01,6.01,6.0,6.01,158400.0,3.9143,3.9143,3.9077,3.9143,158400.0
2008-06-02 10:35:00,6.01,6.02,6.01,6.02,109600.0,3.9143,3.9208,3.9143,3.9208,109600.0
2008-06-02 10:40:00,6.02,6.02,6.0,6.0,103200.0,3.9208,3.9208,3.9077,3.9077,103200.0
2008-06-02 10:45:00,6.0,6.01,6.0,6.0,92800.0,3.9077,3.9143,3.9077,3.9077,92800.0
2008-06-02 10:50:00,6.0,6.01,5.99,6.01,142400.0,3.9077,3.9143,3.9012,3.9143,142400.0
2008-06-02 10:55:00,6.01,6.01,5.99,5.99,62400.0,3.9143,3.9143,3.9012,3.9012,62400.0
2008-06-02 11:00:00,5.99,6.0,5.97,5.97,204800.0,3.9012,3.9077,3.8882,3.8882,204800.0
2008-06-02 11:05:00,5.97,5.99,5.97,5.99,201600.0,3.8882,3.9012,3.8882,3.9012,201600.0
2008-06-02 11:10:00,5.99,5.99,5.97,5.97,96800.0,3.9012,3.9012,3.8882,3.8882,96800.0
2008-06-02 11:15:00,5.98,5.99,5.98,5.99,92000.0,3.8947,3.9012,3.8947,3.9012,92000.0
2008-06-02 11:20:00,5.99,5.99,5.96,5.97,121600.0,3.9012,3.9012,3.8817,3.8882,121600.0
2008-06-02 11:25:00,5.97,5.99,5.97,5.98,124000.0,3.8882,3.9012,3.8882,3.8947,124000.0
2008-06-02 11:30:00,5.98,5.99,5.97,5.98,94400.0,3.8947,3.9012,3.8882,3.8947,94400.0
2008-06-02 11:35:00,5.98,5.98,5.95,5.96,193600.0,3.8947,3.8947,3.8752,3.8817,193600.0
2008-06-02 11:40:00,5.96,5.96,5.95,5.95,209600.0,3.8817,3.8817,3.8752,3.8752,209600.0
2008-06-02 11:45:00,5.95,5.96,5.93,5.93,211200.0,3.8752,3.8817,3.8622,3.8622,211200.0
2008-06-02 11:50:00,5.93,5.94,5.93,5.93,163200.0,3.8622,3.8687,3.8622,3.8622,163200.0
2008-06-02 11:55:00,5.93,5.95,5.92,5.95,110400.0,3.8622,3.8752,3.8556,3.8752,110400.0
2008-06-02 12:00:00,5.94,5.95,5.93,5.94,86400.0,3.8687,3.8752,3.8622,3.8687,86400.0
2008-06-02 12:05:00,5.94,5.95,5.94,5.95,71200.0,3.8687,3.8752,3.8687,3.8752,71200.0
2008-06-02 12:10:00,5.95,5.95,5.93,5.93,98400.0,3.8752,3.8752,3.8622,3.8622,98400.0
2008-06-02 12:15:00,5.93,5.95,5.93,5.93,103200.0,3.8622,3.8752,3.8622,3.8622,103200.0
2008-06-02 12:20:00,5.93,5.94,5.93,5.94,60000.0,3.8622,3.8687,3.8622,3.8687,60000.0
2008-06-02 12:25:00,5.94,5.94,5.93,5.93,44000.0,3.8687,3.8687,3.8622,3.8622,44000.0
2008-06-02 12:30:00,5.93,5.94,5.93,5.93,93600.0,3.8622,3.8687,3.8622,3.8622,93600.0
2008-06-02 12:35:00,5.93,5.93,5.91,5.91,141600.0,3.8622,3.8622,3.8491,3.8491,141600.0
2008-06-02 12:40:00,5.92,5.92,5.89,5.91,170400.0,3.8556,3.8556,3.8361,3.8491,170400.0
2008-06-02 12:45:00,5.91,5.93,5.91,5.93,178400.0,3.8491,3.8622,3.8491,3.8622,178400.0
2008-06-02 12:50:00,5.93,5.94,5.93,5.94,92800.0,3.8622,3.8687,3.8622,3.8687,92800.0
2008-06-02 12:55:00,5.94,5.95,5.94,5.94,200800.0,3.8687,3.8752,3.8687,3.8687,200800.0
2008-06-02 13:00:00,5.93,5.94,5.93,5.94,88000.0,3.8622,3.8687,3.8622,3.8687,88000.0
2008-06-02 13:05:00,5.94,5.95,5.93,5.94,183200.0,3.8687,3.8752,3.8622,3.8687,183200.0
2008-06-02 13:10:00,5.94,5.95,5.94,5.95,38400.0,3.8687,3.8752,3.8687,3.8752,38400.0
2008-06-02 13:15:00,5.95,5.95,5.94,5.94,96800.0,3.8752,3.8752,3.8687,3.8687,96800.0
2008-06-02 13:20:00,5.95,5.95,5.94,5.95,68800.0,3.8752,3.8752,3.8687,3.8752,68800.0
2008-06-02 13:25:00,5.95,5.95,5.94,5.95,178400.0,3.8752,3.8752,3.8687,3.8752,178400.0
2008-06-02 13:30:00,5.95,5.95,5.95,5.95,91200.0,3.8752,3.8752,3.8752,3.8752,91200.0
2008-06-02 13:35:00,5.95,5.95,5.95,5.95,136800.0,3.8752,3.8752,3.8752,3.8752,136800.0
2008-06-02 13:40:00,5.95,5.97,5.95,5.95,98400.0,3.8752,3.8882,3.8752,3.8752,98400.0
2008-06-02 13:45:00,5.95,5.96,5.95,5.96,78400.0,3.8752,3.8817,3.8752,3.8817,78400.0
2008-06-02 13:50:00,5.96,5.97,5.96,5.97,52800.0,3.8817,3.8882,3.8817,3.8882,52800.0
2008-06-02 13:55:00,5.97,5.97,5.96,5.97,46400.0,3.8882,3.8882,3.8817,3.8882,46400.0
2008-06-02 14:00:00,5.97,5.98,5.96,5.96,154400.0,3.8882,3.8947,3.8817,3.8817,154400.0
2008-06-02 14:05:00,5.96,5.98,5.96,5.98,128000.0,3.8817,3.8947,3.8817,3.8947,128000.0
2008-06-02 14:10:00,5.98,5.98,5.97,5.97,128800.0,3.8947,3.8947,3.8882,3.8882,128800.0
2008-06-02 14:15:00,5.97,5.97,5.96,5.96,49600.0,3.8882,3.8882,3.8817,3.8817,49600.0
2008-06-02 14:20:00,5.96,5.97,5.95,5.97,128800.0,3.8817,3.8882,3.8752,3.8882,128800.0
2008-06-02 14:25:00,5.97,5.97,5.96,5.96,70400.0,3.8882,3.8882,3.8817,3.8817,70400.0
2008-06-02 14:30:00,5.96,5.97,5.95,5.95,106400.0,3.8817,3.8882,3.8752,3.8752,106400.0
2008-06-02 14:35:00,5.95,5.97,5.95,5.96,68800.0,3.8752,3.8882,3.8752,3.8817,68800.0
2008-06-02 14:40:00,5.96,5.96,5.94,5.94,182400.0,3.8817,3.8817,3.8687,3.8687,182400.0
2008-06-02 14:45:00,5.94,5.95,5.94,5.94,109600.0,3.8687,3.8752,3.8687,3.8687,109600.0
2008-06-02 14:50:00,5.94,5.95,5.94,5.94,70400.0,3.8687,3.8752,3.8687,3.8687,70400.0
2008-06-02 14:55:00,5.94,5.95,5.94,5.94,183200.0,3.8687,3.8752,3.8687,3.8687,183200.0
2008-06-02 15:00:00,5.94,5.95,5.94,5.95,103200.0,3.8687,3.8752,3.8687,3.8752,103200.0
2008-06-02 15:05:00,5.95,5.95,5.92,5.95,219200.0,3.8752,3.8752,3.8556,3.8752,219200.0
2008-06-02 15:10:00,5.95,5.96,5.94,5.94,197600.0,3.8752,3.8817,3.8687,3.8687,197600.0
2008-06-02 15:15:00,5.94,5.95,5.93,5.95,168000.0,3.8687,3.8752,3.8622,3.8752,168000.0
2008-06-02 15:20:00,5.95,5.96,5.95,5.96,277600.0,3.8752,3.8817,3.8752,3.8817,277600.0
2008-06-02 15:25:00,5.96,5.99,5.96,5.99,474400.0,3.8817,3.9012,3.8817,3.9012,474400.0
2008-06-02 15:30:00,5.98,5.99,5.97,5.97,287200.0,3.8947,3.9012,3.8882,3.8882,287200.0
2008-06-02 15:35:00,5.97,5.98,5.97,5.97,124000.0,3.8882,3.8947,3.8882,3.8882,124000.0
2008-06-02 15:40:00,5.97,5.97,5.96,5.97,211200.0,3.8882,3.8882,3.8817,3.8882,211200.0
2008-06-02 15:45:00,5.97,5.98,5.97,5.98,137600.0,3.8882,3.8947,3.8882,3.8947,137600.0
2008-06-02 15:50:00,5.98,6.0,5.97,5.99,355200.0,3.8947,3.9077,3.8882,3.9012,355200.0
2008-06-02 15:55:00,5.99,5.99,5.97,5.99,442400.0,3.9012,3.9012,3.8882,3.9012,442400.0
2008-06-03 09:30:00,6.02,6.03,5.95,5.96,105600.0,3.9208,3.9273,3.8752,3.8817,105600.0
2008-06-03 09:35:00,5.97,6.02,5.96,6.02,96000.0,3.8882,3.9208,3.8817,3.9208,96000.0
2008-06-03 09:40:00,6.01,6.06,5.98,6.05,220000.0,3.9143,3.9468,3.8947,3.9403,220000.0
2008-06-03 09:45:00,6.05,6.05,6.01,6.02,156000.0,3.9403,3.9403,3.9143,3.9208,156000.0
2008-06-03 09:50:00,6.02,6.02,5.99,6.01,220000.0,3.9208,3.9208,3.9012,3.9143,220000.0
2008-06-03 09:55:00,6.01,6.03,6.01,6.01,211200.0,3.9143,3.9273,3.9143,3.9143,211200.0
2008-06-03 10:00:00,6.02,6.04,5.99,6.03,285600.0,3.9208,3.9338,3.9012,3.9273,285600.0
2008-06-03 10:05:00,6.03,6.04,6.01,6.02,261600.0,3.9273,3.9338,3.9143,3.9208,261600.0
2008-06-03 10:10:00,6.02,6.04,6.01,6.03,345600.0,3.9208,3.9338,3.9143,3.9273,345600.0
2008-06-03 10:15:00,6.03,6.03,5.97,5.99,653600.0,3.9273,3.9273,3.8882,3.9012,653600.0
2008-06-03 10:20:00,5.98,5.99,5.98,5.99,417600.0,3.8947,3.9012,3.8947,3.9012,417600.0
2008-06-03 10:25:00,6.0,6.01,6.0,6.01,177600.0,3.9077,3.9143,3.9077,3.9143,177600.0
2008-06-03 10:30:00,6.01,6.01,6.01,6.01,107200.0,3.9143,3.9143,3.9143,3.9143,107200.0
2008-06-03 10:35:00,6.01,6.02,6.0,6.02,579200.0,3.9143,3.9208,3.9077,3.9208,579200.0
2008-06-03 10:40:00,6.02,6.02,6.01,6.01,22400.0,3.9208,3.9208,3.9143,3.9143,22400.0
2008-06-03 10:45:00,6.01,6.03,6.0,6.01,52800.0,3.9143,3.9273,3.9077,3.9143,52800.0
2008-06-03 10:50:00,6.01,6.06,6.01,6.05,356800.0,3.9143,3.9468,3.9143,3.9403,356800.0
2008-06-03 10:55:00,6.05,6.06,6.04,6.04,467200.0,3.9403,3.9468,3.9338,3.9338,467200.0
2008-06-03 11:00:00,6.04,6.05,6.03,6.04,1025600.0,3.9338,3.9403,3.9273,3.9338,1025600.0
2008-06-03 11:05:00,6.04,6.05,6.03,6.04,306400.0,3.9338,3.9403,3.9273,3.9338,306400.0
2008-06-03 11:10:00,6.03,6.04,6.03,6.04,66400.0,3.9273,3.9338,3.9273,3.9338,66400.0
2008-06-03 11:15:00,6.04,6.06,6.03,6.05,85600.0,3.9338,3.9468,3.9273,3.9403,85600.0
2008-06-03 11:20:00,6.05,6.06,6.04,6.06,70400.0,3.9403,3.9468,3.9338,3.9468,70400.0
2008-06-03 11:25:00,6.05,6.06,6.04,6.06,112800.0,3.9403,3.9468,3.9338,3.9468,112800.0
2008-06-03 11:30:00,6.06,6.08,6.06,6.07,77600.0,3.9468,3.9598,3.9468,3.9533,77600.0
2008-06-03 11:35:00,6.07,6.09,6.07,6.09,138400.0,3.9533,3.9664,3.9533,3.9664,138400.0
2008-06-03 11:40:00,6.09,6.1,6.09,6.1,222400.0,3.9664,3.9729,3.9664,3.9729,222400.0
2008-06-03 11:45:00,6.1,6.11,6.09,6.11,185600.0,3.9729,3.9794,3.9664,3.9794,185600.0
2008-06-03 11:50:00,6.11,6.12,6.1,6.12,162400.0,3.9794,3.9859,3.9729,3.9859,162400.0
2008-06-03 11:55:00,6.12,6.12,6.1,6.1,167200.0,3.9859,3.9859,3.9729,3.9729,167200.0
2008-06-03 12:00:00,6.1,6.11,6.1,6.1,84000.0,3.9729,3.9794,3.9729,3.9729,84000.0
2008-06-03 12:05:00,6.09,6.1,6.07,6.07,36000.0,3.9664,3.9729,3.9533,3.9533,36000.0
2008-06-03 12:10:00,6.08,6.09,6.07,6.09,77600.0,3.9598,3.9664,3.9533,3.9664,77600.0
2008-06-03 12:15:00,6.09,6.1,6.08,6.08,501600.0,3.9664,3.9729,3.9598,3.9598,501600.0
2008-06-03 12:20:00,6.08,6.09,6.07,6.08,166400.0,3.9598,3.9664,3.9533,3.9598,166400.0
2008-06-03 12:25:00,6.08,6.09,6.08,6.08,36000.0,3.9598,3.9664,3.9598,3.9598,36000.0
2008-06-03 12:30:00,6.08,6.09,6.08,6.09,54400.0,3.9598,3.9664,3.9598,3.9664,54400.0
2008-06-03 12:35:00,6.09,6.09,6.08,6.08,16800.0,3.9664,3.9664,3.9598,3.9598,16800.0
2008-06-03 12:40:00,6.08,6.09,6.08,6.08,52000.0,3.9598,3.9664,3.9598,3.9598,52000.0
2008-06-03 12:45:00,6.08,6.09,6.08,6.09,134400.0,3.9598,3.9664,3.9598,3.9664,134400.0
2008-06-03 12:50:00,6.09,6.1,6.08,6.09,87200.0,3.9664,3.9729,3.9598,3.9664,87200.0
2008-06-03 12:55:00,6.09,6.09,6.08,6.09,36000.0,3.9664,3.9664,3.9598,3.9664,36000.0
2008-06-03 13:00:00,6.08,6.09,6.08,6.08,56800.0,3.9598,3.9664,3.9598,3.9598,56800.0
2008-06-03 13:05:00,6.08,6.09,6.08,6.08,116000.0,3.9598,3.9664,3.9598,3.9598,116000.0
2008-06-03 13:10:00,6.08,6.09,6.08,6.08,92000.0,3.9598,3.9664,3.9598,3.9598,92000.0
2008-06-03 13:15:00,6.08,6.09,6.08,6.08,201600.0,3.9598,3.9664,3.9598,3.9598,201600.0
2008-06-03 13:20:00,6.09,6.09,6.08,6.08,290400.0,3.9664,3.9664,3.9598,3.9598,290400.0
2008-06-03 13:25:00,6.09,6.09,6.07,6.07,260000.0,3.9664,3.9664,3.9533,3.9533,260000.0
2008-06-03 13:30:00,6.07,6.08,6.06,6.06,498400.0,3.9533,3.9598,3.9468,3.9468,498400.0
2008-06-03 13:35:00,6.06,6.07,6.06,6.06,180800.0,3.9468,3.9533,3.9468,3.9468,180800.0
2008-06-03 13:40:00,6.06,6.06,6.05,6.06,63200.0,3.9468,3.9468,3.9403,3.9468,63200.0
2008-06-03 13:45:00,6.06,6.06,6.04,6.05,393600.0,3.9468,3.9468,3.9338,3.9403,393600.0
2008-06-03 13:50:00,6.05,6.05,6.04,6.05,206400.0,3.9403,3.9403,3.9338,3.9403,206400.0
2008-06-03 13:55:00,6.05,6.05,6.03,6.05,352000.0,3.9403,3.9403,3.9273,3.9403,352000.0
2008-06-03 14:00:00,6.05,6.05,6.03,6.04,179200.0,3.9403,3.9403,3.9273,3.9338,179200.0
2008-06-03 14:05:00,6.03,6.04,6.03,6.03,123200.0,3.9273,3.9338,3.9273,3.9273,123200.0
2008-06-03 14:10:00,6.03,6.04,6.03,6.04,90400.0,3.9273,3.9338,3.9273,3.9338,90400.0
2008-06-03 14:15:00,6.04,6.04,6.03,6.03,146400.0,3.9338,3.9338,3.9273,3.9273,146400.0
2008-06-03 14:20:00,6.03,6.04,6.02,6.02,717600.0,3.9273,3.9338,3.9208,3.9208,717600.0
2008-06-03 14:25:00,6.02,6.03,6.01,6.02,215200.0,3.9208,3.9273,3.9143,3.9208,215200.0
2008-06-03 14:30:00,6.02,6.03,6.02,6.03,154400.0,3.9208,3.9273,3.9208,3.9273,154400.0
2008-06-03 14:35:00,6.03,6.04,6.03,6.04,157600.0,3.9273,3.9338,3.9273,3.9338,157600.0
2008-06-03 14:40:00,6.04,6.04,6.03,6.04,258400.0,3.9338,3.9338,3.9273,3.9338,258400.0
2008-06-03 14:45:00,6.04,6.05,6.04,6.05,179200.0,3.9338,3.9403,3.9338,3.9403,179200.0
2008-06-03 14:50:00,6.05,6.07,6.05,6.06,183200.0,3.9403,3.9533,3.9403,3.9468,183200.0
2008-06-03 14:55:00,6.06,6.07,6.06,6.07,161600.0,3.9468,3.9533,3.9468,3.9533,161600.0
2008-06-03 15:00:00,6.07,6.11,6.06,6.11,447200.0,3.9533,3.9794,3.9468,3.9794,447200.0
2008-06-03 15:05:00,6.1,6.13,6.08,6.13,432000.0,3.9729,3.9924,3.9598,3.9924,432000.0
2008-06-03 15:10:00,6.12,6.12,6.1,6.12,212000.0,3.9859,3.9859,3.9729,3.9859,212000.0
2008-06-03 15:15:00,6.12,6.12,6.1,6.12,394400.0,3.9859,3.9859,3.9729,3.9859,394400.0
2008-06-03 15:20:00,6.12,6.12,6.1,6.12,235200.0,3.9859,3.9859,3.9729,3.9859,235200.0
2008-06-03 15:25:00,6.12,6.14,6.11,6.14,244800.0,3.9859,3.9989,3.9794,3.9989,244800.0
2008-06-03 15:30:00,6.14,6.15,6.13,6.15,684000.0,3.9989,4.0054,3.9924,4.0054,684000.0
2008-06-03 15:35:00,6.15,6.16,6.14,6.16,613600.0,4.0054,4.0119,3.9989,4.0119,613600.0
2008-06-03 15:40:00,6.15,6.15,6.13,6.13,426400.0,4.0054,4.0054,3.9924,3.9924,426400.0
2008-06-03 15:45:00,6.13,6.15,6.13,6.14,422400.0,3.9924,4.0054,3.9924,3.9989,422400.0
2008-06-03 15:50:00,6.14,6.16,6.14,6.15,846400.0,3.9989,4.0119,3.9989,4.0054,846400.0
2008-06-03 15:55:00,6.16,6.16,6.14,6.14,822400.0,4.0119,4.0119,3.9989,3.9989,822400.0
2008-06-04 09:30:00,6.17,6.17,6.09,6.11,126400.0,4.0185,4.0185,3.9664,3.9794,126400.0
2008-06-04 09:35:00,6.1,6.16,6.1,6.13,144800.0,3.9729,4.0119,3.9729,3.9924,144800.0
2008-06-04 09:40:00,6.13,6.18,6.12,6.17,144800.0,3.9924,4.025,3.9859,4.0185,144800.0
2008-06-04 09:45:00,6.17,6.2,6.16,6.2,124800.0,4.0185,4.038,4.0119,4.038,124800.0
2008-06-04 09:50:00,6.2,6.21,6.18,6.2,270400.0,4.038,4.0445,4.025,4.038,270400.0
2008-06-04 09:55:00,6.2,6.23,6.2,6.22,187200.0,4.038,4.0575,4.038,4.051,187200.0
2008-06-04 10:00:00,6.22,6.24,6.21,6.24,200000.0,4.051,4.0641,4.0445,4.0641,200000.0
2008-06-04 10:05:00,6.24,6.24,6.21,6.22,264000.0,4.0641,4.0641,4.0445,4.051,264000.0
2008-06-04 10:10:00,6.23,6.23,6.21,6.23,115200.0,4.0575,4.0575,4.0445,4.0575,115200.0
2008-06-04 10:15:00,6.23,6.23,6.22,6.22,94400.0,4.0575,4.0575,4.051,4.051,94400.0
2008-06-04 10:20:00,6.22,6.24,6.22,6.24,128800.0,4.051,4.0641,4.051,4.0641,128800.0
2008-06-04 10:25:00,6.23,6.23,6.2,6.22,294400.0,4.0575,4.0575,4.038,4.051,294400.0
2008-06-04 10:30:00,6.21,6.23,6.2,6.2,165600.0,4.0445,4.0575,4.038,4.038,165600.0
2008-06-04 10:35:00,6.2,6.23,6.17,6.17,449600.0,4.038,4.0575,4.0185,4.0185,449600.0
2008-06-04 10:40:00,6.17,6.21,6.17,6.21,128800.0,4.0185,4.0445,4.0185,4.0445,128800.0
2008-06-04 10:45:00,6.21,6.22,6.21,6.21,176000.0,4.0445,4.051,4.0445,4.0445,176000.0
2008-06-04 10:50:00,6.21,6.25,6.21,6.24,322400.0,4.0445,4.0706,4.0445,4.0641,322400.0
2008-06-04 10:55:00,6.24,6.25,6.22,6.23,361600.0,4.0641,4.0706,4.051,4.0575,361600.0
2008-06-04 11:00:00,6.24,6.25,6.23,6.25,724000.0,4.0641,4.0706,4.0575,4.0706,724000.0
2008-06-04 11:05:00,6.25,6.28,6.25,6.27,380800.0,4.0706,4.0901,4.0706,4.0836,380800.0
2008-06-04 11:10:00,6.27,6.29,6.27,6.29,121600.0,4.0836,4.0966,4.0836,4.0966,121600.0
2008-06-04 11:15:00,6.29,6.29,6.27,6.27,124000.0,4.0966,4.0966,4.0836,4.0836,124000.0
2008-06-04 11:20:00,6.27,6.28,6.27,6.28,157600.0,4.0836,4.0901,4.0836,4.0901,157600.0
2008-06-04 11:25:00,6.28,6.3,6.28,6.3,94400.0,4.0901,4.1031,4.0901,4.1031,94400.0
2008-06-04 11:30:00,6.3,6.31,6.3,6.3,117600.0,4.1031,4.1096,4.1031,4.1031,117600.0
2008-06-04 11:35:00,6.3,6.31,6.3,6.31,60800.0,4.1031,4.1096,4.1031,4.1096,60800.0
2008-06-04 11:40:00,6.3,6.3,6.29,6.29,71200.0,4.1031,4.1031,4.0966,4.0966,71200.0
2008-06-04 11:45:00,6.29,6.29,6.28,6.29,42400.0,4.0966,4.0966,4.0901,4.0966,42400.0
2008-06-04 11:50:00,6.28,6.29,6.28,6.29,55200.0,4.0901,4.0966,4.0901,4.0966,55200.0
2008-06-04 11:55:00,6.29,6.3,6.29,6.3,49600.0,4.0966,4.1031,4.0966,4.1031,49600.0
2008-06-04 12:00:00,6.3,6.3,6.29,6.3,208000.0,4.1031,4.1031,4.0966,4.1031,208000.0
2008-06-04 12:05:00,6.3,6.3,6.29,6.29,20000.0,4.1031,4.1031,4.0966,4.0966,20000.0
2008-06-04 12:10:00,6.3,6.3,6.29,6.29,71200.0,4.1031,4.1031,4.0966,4.0966,71200.0
2008-06-04 12:15:00,6.29,6.3,6.29,6.3,92000.0,4.0966,4.1031,4.0966,4.1031,92000.0
2008-06-04 12:20:00,6.3,6.31,6.3,6.3,50400.0,4.1031,4.1096,4.1031,4.1031,50400.0
2008-06-04 12:25:00,6.3,6.31,6.3,6.31,88000.0,4.1031,4.1096,4.1031,4.1096,88000.0
2008-06-04 12:30:00,6.31,6.31,6.31,6.31,74400.0,4.1096,4.1096,4.1096,4.1096,74400.0
2008-06-04 12:35:00,6.31,6.31,6.3,6.3,260800.0,4.1096,4.1096,4.1031,4.1031,260800.0
2008-06-04 12:40:00,6.3,6.31,6.29,6.29,100800.0,4.1031,4.1096,4.0966,4.0966,100800.0
2008-06-04 12:45:00,6.29,6.3,6.29,6.29,90400.0,4.0966,4.1031,4.0966,4.0966,90400.0
2008-06-04 12:50:00,6.29,6.3,6.29,6.29,201600.0,4.0966,4.1031,4.0966,4.0966,201600.0
2008-06-04 12:55:00,6.29,6.29,6.27,6.27,252000.0,4.0966,4.0966,4.0836,4.0836,252000.0
2008-06-04 13:00:00,6.27,6.28,6.27,6.28,132000.0,4.0836,4.0901,4.0836,4.0901,132000.0
2008-06-04 13:05:00,6.28,6.28,6.26,6.27,431200.0,4.0901,4.0901,4.0771,4.0836,431200.0
2008-06-04 13:10:00,6.27,6.28,6.27,6.28,98400.0,4.0836,4.0901,4.0836,4.0901,98400.0
2008-06-04 13:15:00,6.28,6.29,6.28,6.29,124800.0,4.0901,4.0966,4.0901,4.0966,124800.0
2008-06-04 13:20:00,6.29,6.29,6.28,6.29,243200.0,4.0966,4.0966,4.0901,4.0966,243200.0
2008-06-04 13:25:00,6.28,6.3,6.28,6.3,94400.0,4.0901,4.1031,4.0901,4.1031,94400.0
2008-06-04 13:30:00,6.3,6.3,6.29,6.29,72800.0,4.1031,4.1031,4.0966,4.0966,72800.0
2008-06-04 13:35:00,6.29,6.29,6.28,6.28,41600.0,4.0966,4.0966,4.0901,4.0901,41600.0
2008-06-04 13:40:00,6.27,6.28,6.27,6.28,61600.0,4.0836,4.0901,4.0836,4.0901,61600.0
2008-06-04 13:45:00,6.27,6.27,6.26,6.26,80800.0,4.0836,4.0836,4.0771,4.0771,80800.0
2008-06-04 13:50:00,6.26,6.28,6.26,6.28,76800.0,4.0771,4.0901,4.0771,4.0901,76800.0
2008-06-04 13:55:00,6.28,6.28,6.28,6.28,44000.0,4.0901,4.0901,4.0901,4.0901,44000.0
2008-06-04 14:00:00,6.28,6.28,6.26,6.26,62400.0,4.0901,4.0901,4.0771,4.0771,62400.0
2008-06-04 14:05:00,6.26,6.26,6.25,6.25,110400.0,4.0771,4.0771,4.0706,4.0706,110400.0
2008-06-04 14:10:00,6.25,6.25,6.23,6.23,208000.0,4.0706,4.0706,4.0575,4.0575,208000.0
2008-06-04 14:15:00,6.23,6.23,6.21,6.21,126400.0,4.0575,4.0575,4.0445,4.0445,126400.0
2008-06-04 14:20:00,6.21,6.23,6.21,6.23,192000.0,4.0445,4.0575,4.0445,4.0575,192000.0
2008-06-04 14:25:00,6.24,6.24,6.22,6.22,109600.0,4.0641,4.0641,4.051,4.051,109600.0
2008-06-04 14:30:00,6.22,6.24,6.21,6.23,106400.0,4.051,4.0641,4.0445,4.0575,106400.0
2008-06-04 14:35:00,6.23,6.25,6.23,6.25,87200.0,4.0575,4.0706,4.0575,4.0706,87200.0
2008-06-04 14:40:00,6.24,6.25,6.24,6.25,57600.0,4.0641,4.0706,4.0641,4.0706,57600.0
2008-06-04 14:45:00,6.24,6.24,6.2,6.2,376800.0,4.0641,4.0641,4.038,4.038,376800.0
2008-06-04 14:50:00,6.2,6.21,6.18,6.18,347200.0,4.038,4.0445,4.025,4.025,347200.0
2008-06-04 14:55:00,6.18,6.2,6.18,6.18,489600.0,4.025,4.038,4.025,4.025,489600.0
2008-06-04 15:00:00,6.18,6.2,6.18,6.2,379200.0,4.025,4.038,4.025,4.038,379200.0
2008-06-04 15:05:00,6.2,6.22,6.19,6.2,116800.0,4.038,4.051,4.0315,4.038,116800.0
2008-06-04 15:10:00,6.2,6.21,6.19,6.21,154400.0,4.038,4.0445,4.0315,4.0445,154400.0
2008-06-04 15:15:00,6.21,6.23,6.21,6.22,239200.0,4.0445,4.0575,4.0445,4.051,239200.0
2008-06-04 15:20:00,6.22,6.23,6.22,6.23,184800.0,4.051,4.0575,4.051,4.0575,184800.0
2008-06-04 15:25:00,6.23,6.24,6.21,6.22,166400.0,4.0575,4.0641,4.0445,4.051,166400.0
2008-06-04 15:30:00,6.22,6.22,6.21,6.21,196800.0,4.051,4.051,4.0445,4.0445,196800.0
2008-06-04 15:35:00,6.21,6.21,6.2,6.21,197600.0,4.0445,4.0445,4.038,4.0445,197600.0
2008-06-04 15:40:00,6.21,6.22,6.21,6.21,203200.0,4.0445,4.051,4.0445,4.0445,203200.0
2008-06-04 15:45:00,6.21,6.24,6.21,6.24,295200.0,4.0445,4.0641,4.0445,4.0641,295200.0
2008-06-04 15:50:00,6.24,6.26,6.24,6.24,618400.0,4.0641,4.0771,4.0641,4.0641,618400.0
2008-06-04 15:55:00,6.24,6.25,6.24,6.24,391200.0,4.0641,4.0706,4.0641,4.0641,391200.0
2008-06-05 09:30:00,6.27,6.27,6.16,6.21,116800.0,4.0836,4.0836,4.0119,4.0445,116800.0
2008-06-05 09:35:00,6.19,6.24,6.19,6.24,38400.0,4.0315,4.0641,4.0315,4.0641,38400.0
2008-06-05 09:40:00,6.25,6.28,6.24,6.28,70400.0,4.0706,4.0901,4.0641,4.0901,70400.0
2008-06-05 09:45:00,6.27,6.28,6.27,6.28,99200.0,4.0836,4.0901,4.0836,4.0901,99200.0
2008-06-05 09:50:00,6.28,6.3,6.28,6.29,48000.0,4.0901,4.1031,4.0901,4.0966,48000.0
2008-06-05 09:55:00,6.28,6.29,6.28,6.29,38400.0,4.0901,4.0966,4.0901,4.0966,38400.0
2008-06-05 10:00:00,6.29,6.3,6.28,6.3,109600.0,4.0966,4.1031,4.0901,4.1031,109600.0
2008-06-05 10:05:00,6.29,6.33,6.29,6.33,235200.0,4.0966,4.1227,4.0966,4.1227,235200.0
2008-06-05 10:10:00,6.33,6.34,6.32,6.33,165600.0,4.1227,4.1292,4.1162,4.1227,165600.0
2008-06-05 10:15:00,6.33,6.35,6.33,6.35,209600.0,4.1227,4.1357,4.1227,4.1357,209600.0
2008-06-05 10:20:00,6.35,6.36,6.32,6.32,128000.0,4.1357,4.1422,4.1162,4.1162,128000.0
2008-06-05 10:25:00,6.32,6.33,6.3,6.31,142400.0,4.1162,4.1227,4.1031,4.1096,142400.0
2008-06-05 10:30:00,6.31,6.33,6.3,6.33,215200.0,4.1096,4.1227,4.1031,4.1227,215200.0
2008-06-05 10:35:00,6.33,6.33,6.32,6.32,94400.0,4.1227,4.1227,4.1162,4.1162,94400.0
2008-06-05 10:40:00,6.32,6.34,6.32,6.34,96000.0,4.1162,4.1292,4.1162,4.1292,96000.0
2008-06-05 10:45:00,6.34,6.35,6.34,6.35,106400.0,4.1292,4.1357,4.1292,4.1357,106400.0
2008-06-05 10:50:00,6.35,6.36,6.35,6.36,148000.0,4.1357,4.1422,4.1357,4.1422,148000.0
2008-06-05 10:55:00,6.36,6.36,6.35,6.35,85600.0,4.1422,4.1422,4.1357,4.1357,85600.0
2008-06-05 11:00:00,6.35,6.36,6.35,6.35,116000.0,4.1357,4.1422,4.1357,4.1357,116000.0
2008-06-05 11:05:00,6.35,6.37,6.35,6.36,144800.0,4.1357,4.1487,4.1357,4.1422,144800.0
2008-06-05 11:10:00,6.36,6.37,6.35,6.35,145600.0,4.1422,4.1487,4.1357,4.1357,145600.0
2008-06-05 11:15:00,6.35,6.36,6.35,6.36,65600.0,4.1357,4.1422,4.1357,4.1422,65600.0
2008-06-05 11:20:00,6.36,6.36,6.35,6.35,84800.0,4.1422,4.1422,4.1357,4.1357,84800.0
2008-06-05 11:25:00,6.36,6.36,6.36,6.36,40800.0,4.1422,4.1422,4.1422,4.1422,40800.0
2008-06-05 11:30:00,6.35,6.36,6.34,6.34,72000.0,4.1357,4.1422,4.1292,4.1292,72000.0
2008-06-05 11:35:00,6.34,6.34,6.33,6.33,23200.0,4.1292,4.1292,4.1227,4.1227,23200.0
2008-06-05 11:40:00,6.33,6.34,6.33,6.33,50400.0,4.1227,4.1292,4.1227,4.1227,50400.0
2008-06-05 11:45:00,6.33,6.33,6.32,6.32,70400.0,4.1227,4.1227,4.1162,4.1162,70400.0
2008-06-05 11:50:00,6.32,6.33,6.32,6.33,81600.0,4.1162,4.1227,4.1162,4.1227,81600.0
2008-06-05 11:55:00,6.33,6.33,6.32,6.33,50400.0,4.1227,4.1227,4.1162,4.1227,50400.0
2008-06-05 12:00:00,6.32,6.34,6.32,6.33,63200.0,4.1162,4.1292,4.1162,4.1227,63200.0
2008-06-05 12:05:00,6.33,6.33,6.32,6.33,55200.0,4.1227,4.1227,4.1162,4.1227,55200.0
2008-06-05 12:10:00,6.33,6.33,6.32,6.32,52000.0,4.1227,4.1227,4.1162,4.1162,52000.0
2008-06-05 12:15:00,6.32,6.33,6.32,6.33,44000.0,4.1162,4.1227,4.1162,4.1227,44000.0
2008-06-05 12:20:00,6.33,6.33,6.33,6.33,52800.0,4.1227,4.1227,4.1227,4.1227,52800.0
2008-06-05 12:25:00,6.33,6.33,6.32,6.33,72000.0,4.1227,4.1227,4.1162,4.1227,72000.0
2008-06-05 12:30:00,6.33,6.34,6.33,6.34,51200.0,4.1227,4.1292,4.1227,4.1292,51200.0
2008-06-05 12:35:00,6.34,6.34,6.33,6.34,65600.0,4.1292,4.1292,4.1227,4.1292,65600.0
2008-06-05 12:40:00,6.34,6.35,6.34,6.34,49600.0,4.1292,4.1357,4.1292,4.1292,49600.0
2008-06-05 12:45:00,6.34,6.35,6.34,6.34,51200.0,4.1292,4.1357,4.1292,4.1292,51200.0
2008-06-05 12:50:00,6.34,6.35,6.34,6.34,92800.0,4.1292,4.1357,4.1292,4.1292,92800.0
2008-06-05 12:55:00,6.34,6.35,6.34,6.35,76800.0,4.1292,4.1357,4.1292,4.1357,76800.0
2008-06-05 13:00:00,6.35,6.35,6.35,6.35,28000.0,4.1357,4.1357,4.1357,4.1357,28000.0
2008-06-05 13:05:00,6.35,6.35,6.34,6.34,66400.0,4.1357,4.1357,4.1292,4.1292,66400.0
2008-06-05 13:10:00,6.34,6.35,6.34,6.34,50400.0,4.1292,4.1357,4.1292,4.1292,50400.0
2008-06-05 13:15:00,6.34,6.34,6.34,6.34,110400.0,4.1292,4.1292,4.1292,4.1292,110400.0
2008-06-05 13:20:00,6.34,6.35,6.34,6.35,94400.0,4.1292,4.1357,4.1292,4.1357,94400.0
2008-06-05 13:25:00,6.35,6.36,6.35,6.35,28800.0,4.1357,4.1422,4.1357,4.1357,28800.0
2008-06-05 13:30:00,6.35,6.35,6.34,6.35,43200.0,4.1357,4.1357,4.1292,4.1357,43200.0
2008-06-05 13:35:00,6.35,6.36,6.34,6.36,35200.0,4.1357,4.1422,4.1292,4.1422,35200.0
2008-06-05 13:40:00,6.36,6.37,6.35,6.36,58400.0,4.1422,4.1487,4.1357,4.1422,58400.0
2008-06-05 13:45:00,6.36,6.37,6.36,6.36,68000.0,4.1422,4.1487,4.1422,4.1422,68000.0
2008-06-05 13:50:00,6.36,6.36,6.35,6.35,57600.0,4.1422,4.1422,4.1357,4.1357,57600.0
2008-06-05 13:55:00,6.35,6.36,6.35,6.35,62400.0,4.1357,4.1422,4.1357,4.1357,62400.0
2008-06-05 14:00:00,6.35,6.35,6.33,6.33,38400.0,4.1357,4.1357,4.1227,4.1227,38400.0
2008-06-05 14:05:00,6.33,6.33,6.32,6.33,54400.0,4.1227,4.1227,4.1162,4.1227,54400.0
2008-06-05 14:10:00,6.33,6.33,6.32,6.32,60800.0,4.1227,4.1227,4.1162,4.1162,60800.0
2008-06-05 14:15:00,6.32,6.33,6.32,6.33,68800.0,4.1162,4.1227,4.1162,4.1227,68800.0
2008-06-05 14:20:00,6.33,6.33,6.3,6.31,217600.0,4.1227,4.1227,4.1031,4.1096,217600.0
2008-06-05 14:25:00,6.32,6.33,6.31,6.32,114400.0,4.1162,4.1227,4.1096,4.1162,114400.0
2008-06-05 14:30:00,6.33,6.33,6.31,6.31,120000.0,4.1227,4.1227,4.1096,4.1096,120000.0
2008-06-05 14:35:00,6.32,6.33,6.32,6.33,89600.0,4.1162,4.1227,4.1162,4.1227,89600.0
2008-06-05 14:40:00,6.33,6.33,6.32,6.32,64000.0,4.1227,4.1227,4.1162,4.1162,64000.0
2008-06-05 14:45:00,6.32,6.33,6.32,6.32,40800.0,4.1162,4.1227,4.1162,4.1162,40800.0
2008-06-05 14:50:00,6.32,6.32,6.31,6.32,67200.0,4.1162,4.1162,4.1096,4.1162,67200.0
2008-06-05 14:55:00,6.32,6.34,6.32,6.33,70400.0,4.1162,4.1292,4.1162,4.1227,70400.0
2008-06-05 15:00:00,6.33,6.34,6.33,6.33,50400.0,4.1227,4.1292,4.1227,4.1227,50400.0
2008-06-05 15:05:00,6.33,6.35,6.33,6.34,165600.0,4.1227,4.1357,4.1227,4.1292,165600.0
2008-06-05 15:10:00,6.34,6.35,6.34,6.34,259200.0,4.1292,4.1357,4.1292,4.1292,259200.0
2008-06-05 15:15:00,6.34,6.34,6.33,6.33,53600.0,4.1292,4.1292,4.1227,4.1227,53600.0
2008-06-05 15:20:00,6.34,6.34,6.33,6.33,125600.0,4.1292,4.1292,4.1227,4.1227,125600.0
2008-06-05 15:25:00,6.33,6.34,6.32,6.34,193600.0,4.1227,4.1292,4.1162,4.1292,193600.0
2008-06-05 15:30:00,6.34,6.34,6.34,6.34,127200.0,4.1292,4.1292,4.1292,4.1292,127200.0
2008-06-05 15:35:00,6.34,6.35,6.34,6.34,248800.0,4.1292,4.1357,4.1292,4.1292,248800.0
2008-06-05 15:40:00,6.34,6.34,6.33,6.33,208000.0,4.1292,4.1292,4.1227,4.1227,208000.0
2008-06-05 15:45:00,6.33,6.34,6.33,6.34,206400.0,4.1227,4.1292,4.1227,4.1292,206400.0
2008-06-05 15:50:00,6.34,6.36,6.34,6.35,357600.0,4.1292,4.1422,4.1292,4.1357,357600.0
2008-06-05 15:55:00,6.35,6.36,6.35,6.36,582400.0,4.1357,4.1422,4.1357,4.1422,582400.0
2008-06-06 09:30:00,6.32,6.32,6.24,6.24,199200.0,4.1162,4.1162,4.0641,4.0641,199200.0
2008-06-06 09:35:00,6.24,6.26,6.22,6.23,114400.0,4.0641,4.0771,4.051,4.0575,114400.0
2008-06-06 09:40:00,6.23,6.24,6.22,6.23,111200.0,4.0575,4.0641,4.051,4.0575,111200.0
2008-06-06 09:45:00,6.24,6.27,6.23,6.26,137600.0,4.0641,4.0836,4.0575,4.0771,137600.0
2008-06-06 09:50:00,6.26,6.29,6.26,6.28,144800.0,4.0771,4.0966,4.0771,4.0901,144800.0
2008-06-06 09:55:00,6.28,6.29,6.27,6.28,115200.0,4.0901,4.0966,4.0836,4.0901,115200.0
2008-06-06 10:00:00,6.28,6.28,6.25,6.27,190400.0,4.0901,4.0901,4.0706,4.0836,190400.0
2008-06-06 10:05:00,6.27,6.27,6.25,6.25,313600.0,4.0836,4.0836,4.0706,4.0706,313600.0
2008-06-06 10:10:00,6.25,6.26,6.24,6.25,139200.0,4.0706,4.0771,4.0641,4.0706,139200.0
2008-06-06 10:15:00,6.26,6.3,6.25,6.3,218400.0,4.0771,4.1031,4.0706,4.1031,218400.0
2008-06-06 10:20:00,6.29,6.31,6.29,6.3,226400.0,4.0966,4.1096,4.0966,4.1031,226400.0
2008-06-06 10:25:00,6.3,6.31,6.3,6.3,207200.0,4.1031,4.1096,4.1031,4.1031,207200.0
2008-06-06 10:30:00,6.3,6.31,6.28,6.28,199200.0,4.1031,4.1096,4.0901,4.0901,199200.0
2008-06-06 10:35:00,6.28,6.28,6.27,6.27,250400.0,4.0901,4.0901,4.0836,4.0836,250400.0
2008-06-06 10:40:00,6.27,6.28,6.25,6.25,118400.0,4.0836,4.0901,4.0706,4.0706,118400.0
2008-06-06 10:45:00,6.25,6.26,6.25,6.26,88000.0,4.0706,4.0771,4.0706,4.0771,88000.0
2008-06-06 10:50:00,6.26,6.27,6.24,6.25,111200.0,4.0771,4.0836,4.0641,4.0706,111200.0
2008-06-06 10:55:00,6.25,6.26,6.25,6.25,84800.0,4.0706,4.0771,4.0706,4.0706,84800.0
2008-06-06 11:00:00,6.25,6.25,6.23,6.24,45600.0,4.0706,4.0706,4.0575,4.0641,45600.0
2008-06-06 11:05:00,6.24,6.24,6.22,6.23,105600.0,4.0641,4.0641,4.051,4.0575,105600.0
2008-06-06 11:10:00,6.23,6.23,6.21,6.22,58400.0,4.0575,4.0575,4.0445,4.051,58400.0
2008-06-06 11:15:00,6.21,6.23,6.2,6.23,176000.0,4.0445,4.0575,4.038,4.0575,176000.0
2008-06-06 11:20:00,6.23,6.23,6.22,6.22,34400.0,4.0575,4.0575,4.051,4.051,34400.0
2008-06-06 11:25:00,6.22,6.23,6.21,6.22,64000.0,4.051,4.0575,4.0445,4.051,64000.0
2008-06-06 11:30:00,6.22,6.24,6.22,6.24,60800.0,4.051,4.0641,4.051,4.0641,60800.0
2008-06-06 11:35:00,6.23,6.25,6.23,6.24,69600.0,4.0575,4.0706,4.0575,4.0641,69600.0
2008-06-06 11:40:00,6.24,6.24,6.22,6.23,88000.0,4.0641,4.0641,4.051,4.0575,88000.0
2008-06-06 11:45:00,6.23,6.24,6.22,6.23,301600.0,4.0575,4.0641,4.051,4.0575,301600.0
2008-06-06 11:50:00,6.23,6.24,6.23,6.23,172000.0,4.0575,4.0641,4.0575,4.0575,172000.0
2008-06-06 11:55:00,6.23,6.23,6.22,6.23,168800.0,4.0575,4.0575,4.051,4.0575,168800.0
2008-06-06 12:00:00,6.23,6.24,6.23,6.24,164800.0,4.0575,4.0641,4.0575,4.0641,164800.0
2008-06-06 12:05:00,6.24,6.25,6.23,6.25,122400.0,4.0641,4.0706,4.0575,4.0706,122400.0
2008-06-06 12:10:00,6.25,6.25,6.24,6.24,60800.0,4.0706,4.0706,4.0641,4.0641,60800.0
2008-06-06 12:15:00,6.25,6.25,6.23,6.24,32000.0,4.0706,4.0706,4.0575,4.0641,32000.0
2008-06-06 12:20:00,6.23,6.24,6.22,6.24,376000.0,4.0575,4.0641,4.051,4.0641,376000.0
2008-06-06 12:25:00,6.24,6.24,6.23,6.24,503200.0,4.0641,4.0641,4.0575,4.0641,503200.0
2008-06-06 12:30:00,6.24,6.24,6.23,6.24,40800.0,4.0641,4.0641,4.0575,4.0641,40800.0
2008-06-06 12:35:00,6.24,6.25,6.24,6.25,23200.0,4.0641,4.0706,4.0641,4.0706,23200.0
2008-06-06 12:40:00,6.25,6.25,6.25,6.25,136800.0,4.0706,4.0706,4.0706,4.0706,136800.0
2008-06-06 12:45:00,6.25,6.26,6.25,6.26,60000.0,4.0706,4.0771,4.0706,4.0771,60000.0
2008-06-06 12:50:00,6.26,6.26,6.24,6.24,331200.0,4.0771,4.0771,4.0641,4.0641,331200.0
2008-06-06 12:55:00,6.24,6.24,6.23,6.24,29600.0,4.0641,4.0641,4.0575,4.0641,29600.0
2008-06-06 13:00:00,6.24,6.25,6.22,6.23,120800.0,4.0641,4.0706,4.051,4.0575,120800.0
2008-06-06 13:05:00,6.22,6.22,6.21,6.21,40000.0,4.051,4.051,4.0445,4.0445,40000.0
2008-06-06 13:10:00,6.21,6.22,6.2,6.21,85600.0,4.0445,4.051,4.038,4.0445,85600.0
2008-06-06 13:15:00,6.21,6.21,6.18,6.19,292000.0,4.0445,4.0445,4.025,4.0315,292000.0
2008-06-06 13:20:00,6.19,6.2,6.18,6.2,188800.0,4.0315,4.038,4.025,4.038,188800.0
2008-06-06 13:25:00,6.2,6.2,6.18,6.18,171200.0,4.038,4.038,4.025,4.025,171200.0
2008-06-06 13:30:00,6.18,6.19,6.17,6.17,184800.0,4.025,4.0315,4.0185,4.0185,184800.0
2008-06-06 13:35:00,6.17,6.18,6.17,6.17,109600.0,4.0185,4.025,4.0185,4.0185,109600.0
2008-06-06 13:40:00,6.17,6.19,6.16,6.19,658400.0,4.0185,4.0315,4.0119,4.0315,658400.0
2008-06-06 13:45:00,6.19,6.19,6.18,6.18,360800.0,4.0315,4.0315,4.025,4.025,360800.0
2008-06-06 13:50:00,6.18,6.18,6.17,6.18,196800.0,4.025,4.025,4.0185,4.025,196800.0
2008-06-06 13:55:00,6.18,6.18,6.16,6.16,135200.0,4.025,4.025,4.0119,4.0119,135200.0
2008-06-06 14:00:00,6.16,6.16,6.14,6.14,343200.0,4.0119,4.0119,3.9989,3.9989,343200.0
2008-06-06 14:05:00,6.14,6.17,6.12,6.17,592800.0,3.9989,4.0185,3.9859,4.0185,592800.0
2008-06-06 14:10:00,6.17,6.17,6.13,6.13,184800.0,4.0185,4.0185,3.9924,3.9924,184800.0
2008-06-06 14:15:00,6.13,6.15,6.13,6.15,600800.0,3.9924,4.0054,3.9924,4.0054,600800.0
2008-06-06 14:20:00,6.15,6.15,6.14,6.14,357600.0,4.0054,4.0054,3.9989,3.9989,357600.0
2008-06-06 14:25:00,6.14,6.14,6.13,6.14,592800.0,3.9989,3.9989,3.9924,3.9989,592800.0
2008-06-06 14:30:00,6.13,6.15,6.13,6.13,108800.0,3.9924,4.0054,3.9924,3.9924,108800.0
2008-06-06 14:35:00,6.13,6.13,6.12,6.13,82400.0,3.9924,3.9924,3.9859,3.9924,82400.0
2008-06-06 14:40:00,6.13,6.13,6.13,6.13,145600.0,3.9924,3.9924,3.9924,3.9924,145600.0
2008-06-06 14:45:00,6.13,6.13,6.12,6.12,96800.0,3.9924,3.9924,3.9859,3.9859,96800.0
2008-06-06 14:50:00,6.13,6.13,6.11,6.11,103200.0,3.9924,3.9924,3.9794,3.9794,103200.0
2008-06-06 14:55:00,6.11,6.13,6.1,6.11,168800.0,3.9794,3.9924,3.9729,3.9794,168800.0
2008-06-06 15:00:00,6.11,6.13,6.11,6.13,96800.0,3.9794,3.9924,3.9794,3.9924,96800.0
2008-06-06 15:05:00,6.13,6.15,6.12,6.14,136800.0,3.9924,4.0054,3.9859,3.9989,136800.0
2008-06-06 15:10:00,6.15,6.17,6.14,6.15,262400.0,4.0054,4.0185,3.9989,4.0054,262400.0
2008-06-06 15:15:00,6.15,6.15,6.13,6.15,204800.0,4.0054,4.0054,3.9924,4.0054,204800.0
2008-06-06 15:20:00,6.15,6.15,6.13,6.13,115200.0,4.0054,4.0054,3.9924,3.9924,115200.0
2008-06-06 15:25:00,6.13,6.13,6.11,6.13,91200.0,3.9924,3.9924,3.9794,3.9924,91200.0
2008-06-06 15:30:00,6.13,6.13,6.12,6.13,184800.0,3.9924,3.9924,3.9859,3.9924,184800.0
2008-06-06 15:35:00,6.13,6.14,6.12,6.14,283200.0,3.9924,3.9989,3.9859,3.9989,283200.0
2008-06-06 15:40:00,6.14,6.14,6.12,6.12,520800.0,3.9989,3.9989,3.9859,3.9859,520800.0
2008-06-06 15:45:00,6.12,6.12,6.08,6.11,269600.0,3.9859,3.9859,3.9598,3.9794,269600.0
2008-06-06 15:50:00,6.1,6.11,6.09,6.11,218400.0,3.9729,3.9794,3.9664,3.9794,218400.0
2008-06-06 15:55:00,6.11,6.11,6.1,6.1,337600.0,3.9794,3.9794,3.9729,3.9729,337600.0
2008-06-09 09:30:00,6.12,6.13,6.06,6.07,94400.0,3.9859,3.9924,3.9468,3.9533,94400.0
2008-06-09 09:35:00,6.08,6.11,6.06,6.1,120000.0,3.9598,3.9794,3.9468,3.9729,120000.0
2008-06-09 09:40:00,6.09,6.09,6.04,6.05,85600.0,3.9664,3.9664,3.9338,3.9403,85600.0
2008-06-09 09:45:00,6.05,6.05,5.97,5.98,230400.0,3.9403,3.9403,3.8882,3.8947,230400.0
2008-06-09 09:50:00,5.98,6.04,5.98,6.02,148000.0,3.8947,3.9338,3.8947,3.9208,148000.0
2008-06-09 09:55:00,6.02,6.08,6.02,6.08,114400.0,3.9208,3.9598,3.9208,3.9598,114400.0
2008-06-09 10:00:00,6.08,6.1,6.05,6.05,156000.0,3.9598,3.9729,3.9403,3.9403,156000.0
2008-06-09 10:05:00,6.06,6.08,6.05,6.08,100800.0,3.9468,3.9598,3.9403,3.9598,100800.0
2008-06-09 10:10:00,6.09,6.11,6.08,6.1,88000.0,3.9664,3.9794,3.9598,3.9729,88000.0
2008-06-09 10:15:00,6.11,6.14,6.11,6.13,232000.0,3.9794,3.9989,3.9794,3.9924,232000.0
2008-06-09 10:20:00,6.13,6.14,6.13,6.14,235200.0,3.9924,3.9989,3.9924,3.9989,235200.0
2008-06-09 10:25:00,6.14,6.14,6.13,6.14,142400.0,3.9989,3.9989,3.9924,3.9989,142400.0
2008-06-09 10:30:00,6.14,6.15,6.14,6.14,128800.0,3.9989,4.0054,3.9989,3.9989,128800.0
2008-06-09 10:35:00,6.15,6.16,6.12,6.14,344800.0,4.0054,4.0119,3.9859,3.9989,344800.0
2008-06-09 10:40:00,6.14,6.14,6.13,6.14,108000.0,3.9989,3.9989,3.9924,3.9989,108000.0
2008-06-09 10:45:00,6.14,6.14,6.12,6.12,64800.0,3.9989,3.9989,3.9859,3.9859,64800.0
2008-06-09 10:50:00,6.12,6.12,6.11,6.11,37600.0,3.9859,3.9859,3.9794,3.9794,37600.0
2008-06-09 10:55:00,6.11,6.11,6.1,6.11,28000.0,3.9794,3.9794,3.9729,3.9794,28000.0
2008-06-09 11:00:00,6.11,6.11,6.1,6.11,48800.0,3.9794,3.9794,3.9729,3.9794,48800.0
2008-06-09 11:05:00,6.11,6.12,6.1,6.11,166400.0,3.9794,3.9859,3.9729,3.9794,166400.0
2008-06-09 11:10:00,6.11,6.13,6.11,6.12,62400.0,3.9794,3.9924,3.9794,3.9859,62400.0
2008-06-09 11:15:00,6.12,6.12,6.12,6.12,35200.0,3.9859,3.9859,3.9859,3.9859,35200.0
2008-06-09 11:20:00,6.12,6.14,6.12,6.14,61600.0,3.9859,3.9989,3.9859,3.9989,61600.0
2008-06-09 11:25:00,6.14,6.14,6.14,6.14,35200.0,3.9989,3.9989,3.9989,3.9989,35200.0
2008-06-09 11:30:00,6.14,6.16,6.14,6.15,36800.0,3.9989,4.0119,3.9989,4.0054,36800.0
2008-06-09 11:35:00,6.16,6.16,6.14,6.14,48800.0,4.0119,4.0119,3.9989,3.9989,48800.0
2008-06-09 11:40:00,6.14,6.14,6.13,6.13,29600.0,3.9989,3.9989,3.9924,3.9924,29600.0
2008-06-09 11:45:00,6.13,6.13,6.12,6.12,45600.0,3.9924,3.9924,3.9859,3.9859,45600.0
2008-06-09 11:50:00,6.13,6.13,6.13,6.13,204000.0,3.9924,3.9924,3.9924,3.9924,204000.0
2008-06-09 11:55:00,6.13,6.13,6.13,6.13,59200.0,3.9924,3.9924,3.9924,3.9924,59200.0
2008-06-09 12:00:00,6.13,6.13,6.12,6.13,106400.0,3.9924,3.9924,3.9859,3.9924,106400.0
2008-06-09 12:05:00,6.12,6.13,6.12,6.13,48000.0,3.9859,3.9924,3.9859,3.9924,48000.0
2008-06-09 12:10:00,6.13,6.13,6.12,6.13,51200.0,3.9924,3.9924,3.9859,3.9924,51200.0
2008-06-09 12:15:00,6.13,6.14,6.13,6.13,32000.0,3.9924,3.9989,3.9924,3.9924,32000.0
2008-06-09 12:20:00,6.13,6.14,6.13,6.13,42400.0,3.9924,3.9989,3.9924,3.9924,42400.0
2008-06-09 12:25:00,6.14,6.14,6.14,6.14,36800.0,3.9989,3.9989,3.9989,3.9989,36800.0
2008-06-09 12:30:00,6.14,6.14,6.14,6.14,26400.0,3.9989,3.9989,3.9989,3.9989,26400.0
2008-06-09 12:35:00,6.14,6.14,6.13,6.13,27200.0,3.9989,3.9989,3.9924,3.9924,27200.0
2008-06-09 12:40:00,6.13,6.15,6.13,6.15,56800.0,3.9924,4.0054,3.9924,4.0054,56800.0
2008-06-09 12:45:00,6.15,6.15,6.14,6.14,28800.0,4.0054,4.0054,3.9989,3.9989,28800.0
2008-06-09 12:50:00,6.15,6.16,6.15,6.16,58400.0,4.0054,4.0119,4.0054,4.0119,58400.0
2008-06-09 12:55:00,6.16,6.16,6.15,6.15,29600.0,4.0119,4.0119,4.0054,4.0054,29600.0
2008-06-09 13:00:00,6.15,6.15,6.14,6.14,29600.0,4.0054,4.0054,3.9989,3.9989,29600.0
2008-06-09 13:05:00,6.14,6.14,6.11,6.11,60800.0,3.9989,3.9989,3.9794,3.9794,60800.0
2008-06-09 13:10:00,6.11,6.12,6.11,6.12,55200.0,3.9794,3.9859,3.9794,3.9859,55200.0
2008-06-09 13:15:00,6.12,6.12,6.08,6.09,84000.0,3.9859,3.9859,3.9598,3.9664,84000.0
2008-06-09 13:20:00,6.09,6.09,6.08,6.08,120000.0,3.9664,3.9664,3.9598,3.9598,120000.0
2008-06-09 13:25:00,6.08,6.08,6.08,6.08,92000.0,3.9598,3.9598,3.9598,3.9598,92000.0
2008-06-09 13:30:00,6.08,6.08,6.07,6.07,96800.0,3.9598,3.9598,3.9533,3.9533,96800.0
2008-06-09 13:35:00,6.07,6.08,6.07,6.07,74400.0,3.9533,3.9598,3.9533,3.9533,74400.0
2008-06-09 13:40:00,6.07,6.07,6.06,6.07,60800.0,3.9533,3.9533,3.9468,3.9533,60800.0
2008-06-09 13:45:00,6.07,6.08,6.06,6.06,35200.0,3.9533,3.9598,3.9468,3.9468,35200.0
2008-06-09 13:50:00,6.05,6.06,6.04,6.05,166400.0,3.9403,3.9468,3.9338,3.9403,166400.0
2008-06-09 13:55:00,6.05,6.06,6.04,6.05,162400.0,3.9403,3.9468,3.9338,3.9403,162400.0
2008-06-09 14:00:00,6.05,6.05,6.04,6.05,79200.0,3.9403,3.9403,3.9338,3.9403,79200.0
2008-06-09 14:05:00,6.05,6.06,6.03,6.03,183200.0,3.9403,3.9468,3.9273,3.9273,183200.0
2008-06-09 14:10:00,6.02,6.04,6.02,6.03,53600.0,3.9208,3.9338,3.9208,3.9273,53600.0
2008-06-09 14:15:00,6.04,6.04,6.01,6.03,96800.0,3.9338,3.9338,3.9143,3.9273,96800.0
2008-06-09 14:20:00,6.03,6.03,6.01,6.01,147200.0,3.9273,3.9273,3.9143,3.9143,147200.0
2008-06-09 14:25:00,6.01,6.05,6.01,6.05,97600.0,3.9143,3.9403,3.9143,3.9403,97600.0
2008-06-09 14:30:00,6.05,6.06,6.04,6.04,116000.0,3.9403,3.9468,3.9338,3.9338,116000.0
2008-06-09 14:35:00,6.04,6.07,6.04,6.06,124000.0,3.9338,3.9533,3.9338,3.9468,124000.0
2008-06-09 14:40:00,6.06,6.06,6.02,6.03,92800.0,3.9468,3.9468,3.9208,3.9273,92800.0
2008-06-09 14:45:00,6.03,6.06,6.03,6.06,122400.0,3.9273,3.9468,3.9273,3.9468,122400.0
2008-06-09 14:50:00,6.06,6.08,6.05,6.06,320800.0,3.9468,3.9598,3.9403,3.9468,320800.0
2008-06-09 14:55:00,6.06,6.07,6.05,6.06,207200.0,3.9468,3.9533,3.9403,3.9468,207200.0
2008-06-09 15:00:00,6.06,6.06,6.04,6.04,178400.0,3.9468,3.9468,3.9338,3.9338,178400.0
2008-06-09 15:05:00,6.04,6.07,6.04,6.06,275200.0,3.9338,3.9533,3.9338,3.9468,275200.0
2008-06-09 15:10:00,6.06,6.08,6.06,6.06,224800.0,3.9468,3.9598,3.9468,3.9468,224800.0
2008-06-09 15:15:00,6.06,6.08,6.06,6.07,126400.0,3.9468,3.9598,3.9468,3.9533,126400.0
2008-06-09 15:20:00,6.07,6.09,6.06,6.06,160800.0,3.9533,3.9664,3.9468,3.9468,160800.0
2008-06-09 15:25:00,6.06,6.07,6.05,6.06,87200.0,3.9468,3.9533,3.9403,3.9468,87200.0
2008-06-09 15:30:00,6.06,6.08,6.06,6.07,172800.0,3.9468,3.9598,3.9468,3.9533,172800.0
2008-06-09 15:35:00,6.07,6.08,6.07,6.07,319200.0,3.9533,3.9598,3.9533,3.9533,319200.0
2008-06-09 15:40:00,6.07,6.1,6.07,6.09,252000.0,3.9533,3.9729,3.9533,3.9664,252000.0
2008-06-09 15:45:00,6.09,6.1,6.08,6.09,293600.0,3.9664,3.9729,3.9598,3.9664,293600.0
2008-06-09 15:50:00,6.09,6.11,6.09,6.09,308000.0,3.9664,3.9794,3.9664,3.9664,308000.0
2008-06-09 15:55:00,6.09,6.1,6.09,6.1,263200.0,3.9664,3.9729,3.9664,3.9729,263200.0
2008-06-10 09:30:00,6.04,6.06,6.01,6.02,107200.0,3.9338,3.9468,3.9143,3.9208,107200.0
2008-06-10 09:35:00,6.03,6.04,6.02,6.03,80000.0,3.9273,3.9338,3.9208,3.9273,80000.0
2008-06-10 09:40:00,6.03,6.03,5.99,5.99,101600.0,3.9273,3.9273,3.9012,3.9012,101600.0
2008-06-10 09:45:00,6.0,6.01,5.98,6.0,132000.0,3.9077,3.9143,3.8947,3.9077,132000.0
2008-06-10 09:50:00,6.0,6.01,5.99,5.99,132800.0,3.9077,3.9143,3.9012,3.9012,132800.0
2008-06-10 09:55:00,5.99,6.01,5.98,6.01,43200.0,3.9012,3.9143,3.8947,3.9143,43200.0
2008-06-10 10:00:00,6.01,6.02,5.98,5.99,59200.0,3.9143,3.9208,3.8947,3.9012,59200.0
2008-06-10 10:05:00,5.99,5.99,5.98,5.99,83200.0,3.9012,3.9012,3.8947,3.9012,83200.0
2008-06-10 10:10:00,5.99,6.02,5.99,6.02,146400.0,3.9012,3.9208,3.9012,3.9208,146400.0
2008-06-10 10:15:00,6.02,6.06,6.02,6.06,56800.0,3.9208,3.9468,3.9208,3.9468,56800.0
2008-06-10 10:20:00,6.06,6.06,6.02,6.03,61600.0,3.9468,3.9468,3.9208,3.9273,61600.0
2008-06-10 10:25:00,6.03,6.05,6.03,6.05,45600.0,3.9273,3.9403,3.9273,3.9403,45600.0
2008-06-10 10:30:00,6.05,6.05,6.03,6.03,29600.0,3.9403,3.9403,3.9273,3.9273,29600.0
2008-06-10 10:35:00,6.03,6.03,6.0,6.01,42400.0,3.9273,3.9273,3.9077,3.9143,42400.0
2008-06-10 10:40:00,6.02,6.02,6.0,6.02,35200.0,3.9208,3.9208,3.9077,3.9208,35200.0
2008-06-10 10:45:00,6.02,6.03,6.01,6.03,25600.0,3.9208,3.9273,3.9143,3.9273,25600.0
2008-06-10 10:50:00,6.03,6.03,6.03,6.03,63200.0,3.9273,3.9273,3.9273,3.9273,63200.0
2008-06-10 10:55:00,6.03,6.03,6.02,6.03,73600.0,3.9273,3.9273,3.9208,3.9273,73600.0
2008-06-10 11:00:00,6.03,6.05,6.02,6.02,41600.0,3.9273,3.9403,3.9208,3.9208,41600.0
2008-06-10 11:05:00,6.03,6.03,6.01,6.02,55200.0,3.9273,3.9273,3.9143,3.9208,55200.0
2008-06-10 11:10:00,6.02,6.03,6.01,6.01,62400.0,3.9208,3.9273,3.9143,3.9143,62400.0
2008-06-10 11:15:00,6.0,6.03,6.0,6.03,43200.0,3.9077,3.9273,3.9077,3.9273,43200.0
2008-06-10 11:20:00,6.03,6.03,6.02,6.03,34400.0,3.9273,3.9273,3.9208,3.9273,34400.0
2008-06-10 11:25:00,6.03,6.03,6.02,6.02,56000.0,3.9273,3.9273,3.9208,3.9208,56000.0
2008-06-10 11:30:00,6.02,6.03,6.01,6.01,76800.0,3.9208,3.9273,3.9143,3.9143,76800.0
2008-06-10 11:35:00,6.02,6.02,6.01,6.01,48000.0,3.9208,3.9208,3.9143,3.9143,48000.0
2008-06-10 11:40:00,6.02,6.03,6.02,6.03,24800.0,3.9208,3.9273,3.9208,3.9273,24800.0
2008-06-10 11:45:00,6.03,6.03,6.02,6.03,135200.0,3.9273,3.9273,3.9208,3.9273,135200.0
2008-06-10 11:50:00,6.03,6.04,6.01,6.02,180800.0,3.9273,3.9338,3.9143,3.9208,180800.0
2008-06-10 11:55:00,6.03,6.03,6.01,6.02,62400.0,3.9273,3.9273,3.9143,3.9208,62400.0
2008-06-10 12:00:00,6.03,6.03,6.01,6.03,63200.0,3.9273,3.9273,3.9143,3.9273,63200.0
2008-06-10 12:05:00,6.03,6.04,6.03,6.03,51200.0,3.9273,3.9338,3.9273,3.9273,51200.0
2008-06-10 12:10:00,6.03,6.04,6.03,6.03,152000.0,3.9273,3.9338,3.9273,3.9273,152000.0
2008-06-10 12:15:00,6.03,6.07,6.03,6.06,168000.0,3.9273,3.9533,3.9273,3.9468,168000.0
2008-06-10 12:20:00,6.06,6.06,6.05,6.06,53600.0,3.9468,3.9468,3.9403,3.9468,53600.0
2008-06-10 12:25:00,6.06,6.06,6.04,6.05,29600.0,3.9468,3.9468,3.9338,3.9403,29600.0
2008-06-10 12:30:00,6.05,6.06,6.05,6.06,35200.0,3.9403,3.9468,3.9403,3.9468,35200.0
2008-06-10 12:35:00,6.06,6.08,6.06,6.07,49600.0,3.9468,3.9598,3.9468,3.9533,49600.0
2008-06-10 12:40:00,6.07,6.08,6.05,6.06,57600.0,3.9533,3.9598,3.9403,3.9468,57600.0
2008-06-10 12:45:00,6.06,6.06,6.05,6.06,16800.0,3.9468,3.9468,3.9403,3.9468,16800.0
2008-06-10 12:50:00,6.06,6.07,6.06,6.06,37600.0,3.9468,3.9533,3.9468,3.9468,37600.0
2008-06-10 12:55:00,6.06,6.07,6.06,6.07,73600.0,3.9468,3.9533,3.9468,3.9533,73600.0
2008-06-10 13:00:00,6.07,6.07,6.07,6.07,77600.0,3.9533,3.9533,3.9533,3.9533,77600.0
2008-06-10 13:05:00,6.07,6.08,6.07,6.07,46400.0,3.9533,3.9598,3.9533,3.9533,46400.0
2008-06-10 13:10:00,6.07,6.11,6.07,6.1,297600.0,3.9533,3.9794,3.9533,3.9729,297600.0
2008-06-10 13:15:00,6.1,6.11,6.1,6.1,28800.0,3.9729,3.9794,3.9729,3.9729,28800.0
2008-06-10 13:20:00,6.1,6.11,6.1,6.11,44000.0,3.9729,3.9794,3.9729,3.9794,44000.0
2008-06-10 13:25:00,6.11,6.12,6.11,6.11,52800.0,3.9794,3.9859,3.9794,3.9794,52800.0
2008-06-10 13:30:00,6.11,6.11,6.09,6.09,82400.0,3.9794,3.9794,3.9664,3.9664,82400.0
2008-06-10 13:35:00,6.09,6.09,6.08,6.08,58400.0,3.9664,3.9664,3.9598,3.9598,58400.0
2008-06-10 13:40:00,6.08,6.09,6.08,6.09,11200.0,3.9598,3.9664,3.9598,3.9664,11200.0
2008-06-10 13:45:00,6.08,6.1,6.08,6.1,48000.0,3.9598,3.9729,3.9598,3.9729,48000.0
2008-06-10 13:50:00,6.1,6.1,6.09,6.09,36800.0,3.9729,3.9729,3.9664,3.9664,36800.0
2008-06-10 13:55:00,6.09,6.09,6.07,6.07,52800.0,3.9664,3.9664,3.9533,3.9533,52800.0
2008-06-10 14:00:00,6.07,6.07,6.05,6.05,300800.0,3.9533,3.9533,3.9403,3.9403,300800.0
2008-06-10 14:05:00,6.05,6.05,6.02,6.02,343200.0,3.9403,3.9403,3.9208,3.9208,343200.0
2008-06-10 14:10:00,6.02,6.02,6.0,6.01,276800.0,3.9208,3.9208,3.9077,3.9143,276800.0
2008-06-10 14:15:00,6.01,6.02,5.99,5.99,180000.0,3.9143,3.9208,3.9012,3.9012,180000.0
2008-06-10 14:20:00,5.99,6.01,5.99,6.01,164800.0,3.9012,3.9143,3.9012,3.9143,164800.0
2008-06-10 14:25:00,6.01,6.04,6.01,6.04,57600.0,3.9143,3.9338,3.9143,3.9338,57600.0
2008-06-10 14:30:00,6.04,6.04,6.03,6.03,27200.0,3.9338,3.9338,3.9273,3.9273,27200.0
2008-06-10 14:35:00,6.04,6.04,6.03,6.04,39200.0,3.9338,3.9338,3.9273,3.9338,39200.0
2008-06-10 14:40:00,6.04,6.06,6.04,6.05,34400.0,3.9338,3.9468,3.9338,3.9403,34400.0
2008-06-10 14:45:00,6.05,6.05,6.04,6.05,40800.0,3.9403,3.9403,3.9338,3.9403,40800.0
2008-06-10 14:50:00,6.05,6.05,6.03,6.05,45600.0,3.9403,3.9403,3.9273,3.9403,45600.0
2008-06-10 14:55:00,6.05,6.07,6.04,6.06,63200.0,3.9403,3.9533,3.9338,3.9468,63200.0
2008-06-10 15:00:00,6.06,6.07,6.06,6.06,49600.0,3.9468,3.9533,3.9468,3.9468,49600.0
2008-06-10 15:05:00,6.06,6.07,6.06,6.06,51200.0,3.9468,3.9533,3.9468,3.9468,51200.0
2008-06-10 15:10:00,6.06,6.06,6.05,6.06,27200.0,3.9468,3.9468,3.9403,3.9468,27200.0
2008-06-10 15:15:00,6.06,6.06,6.04,6.05,60000.0,3.9468,3.9468,3.9338,3.9403,60000.0
2008-06-10 15:20:00,6.04,6.06,6.04,6.06,41600.0,3.9338,3.9468,3.9338,3.9468,41600.0
2008-06-10 15:25:00,6.06,6.07,6.06,6.06,70400.0,3.9468,3.9533,3.9468,3.9468,70400.0
2008-06-10 15:30:00,6.06,6.07,6.05,6.05,56000.0,3.9468,3.9533,3.9403,3.9403,56000.0
2008-06-10 15:35:00,6.05,6.06,6.05,6.05,27200.0,3.9403,3.9468,3.9403,3.9403,27200.0
2008-06-10 15:40:00,6.06,6.06,6.04,6.05,84800.0,3.9468,3.9468,3.9338,3.9403,84800.0
2008-06-10 15:45:00,6.05,6.07,6.05,6.05,75200.0,3.9403,3.9533,3.9403,3.9403,75200.0
2008-06-10 15:50:00,6.05,6.06,6.04,6.05,120000.0,3.9403,3.9468,3.9338,3.9403,120000.0
2008-06-10 15:55:00,6.05,6.05,6.03,6.05,232000.0,3.9403,3.9403,3.9273,3.9403,232000.0
2008-06-11 09:30:00,6.08,6.08,6.03,6.04,124000.0,3.9598,3.9598,3.9273,3.9338,124000.0
2008-06-11 09:35:00,6.04,6.04,6.03,6.04,50400.0,3.9338,3.9338,3.9273,3.9338,50400.0
2008-06-11 09:40:00,6.04,6.04,6.02,6.03,158400.0,3.9338,3.9338,3.9208,3.9273,158400.0
2008-06-11 09:45:00,6.03,6.04,6.02,6.03,48000.0,3.9273,3.9338,3.9208,3.9273,48000.0
2008-06-11 09:50:00,6.03,6.04,6.02,6.03,163200.0,3.9273,3.9338,3.9208,3.9273,163200.0
2008-06-11 09:55:00,6.02,6.04,6.02,6.03,96800.0,3.9208,3.9338,3.9208,3.9273,96800.0
2008-06-11 10:00:00,6.03,6.04,6.02,6.02,80000.0,3.9273,3.9338,3.9208,3.9208,80000.0
2008-06-11 10:05:00,6.02,6.02,6.0,6.0,45600.0,3.9208,3.9208,3.9077,3.9077,45600.0
2008-06-11 10:10:00,6.0,6.0,5.95,5.95,206400.0,3.9077,3.9077,3.8752,3.8752,206400.0
2008-06-11 10:15:00,5.95,5.96,5.94,5.94,116000.0,3.8752,3.8817,3.8687,3.8687,116000.0
2008-06-11 10:20:00,5.94,5.95,5.93,5.93,111200.0,3.8687,3.8752,3.8622,3.8622,111200.0
2008-06-11 10:25:00,5.93,5.94,5.89,5.89,119200.0,3.8622,3.8687,3.8361,3.8361,119200.0
2008-06-11 10:30:00,5.89,5.92,5.89,5.92,184000.0,3.8361,3.8556,3.8361,3.8556,184000.0
2008-06-11 10:35:00,5.92,5.93,5.91,5.92,75200.0,3.8556,3.8622,3.8491,3.8556,75200.0
2008-06-11 10:40:00,5.92,5.92,5.89,5.9,63200.0,3.8556,3.8556,3.8361,3.8426,63200.0
2008-06-11 10:45:00,5.9,5.91,5.89,5.91,67200.0,3.8426,3.8491,3.8361,3.8491,67200.0
2008-06-11 10:50:00,5.91,5.92,5.9,5.92,61600.0,3.8491,3.8556,3.8426,3.8556,61600.0
2008-06-11 10:55:00,5.92,5.94,5.92,5.94,91200.0,3.8556,3.8687,3.8556,3.8687,91200.0
2008-06-11 11:00:00,5.93,5.94,5.92,5.92,68800.0,3.8622,3.8687,3.8556,3.8556,68800.0
2008-06-11 11:05:00,5.92,5.92,5.91,5.91,94400.0,3.8556,3.8556,3.8491,3.8491,94400.0
2008-06-11 11:10:00,5.91,5.92,5.9,5.92,415200.0,3.8491,3.8556,3.8426,3.8556,415200.0
2008-06-11 11:15:00,5.92,5.93,5.92,5.92,54400.0,3.8556,3.8622,3.8556,3.8556,54400.0
2008-06-11 11:20:00,5.93,5.93,5.91,5.92,90400.0,3.8622,3.8622,3.8491,3.8556,90400.0
2008-06-11 11:25:00,5.92,5.92,5.9,5.9,64000.0,3.8556,3.8556,3.8426,3.8426,64000.0
2008-06-11 11:30:00,5.9,5.92,5.9,5.91,86400.0,3.8426,3.8556,3.8426,3.8491,86400.0
2008-06-11 11:35:00,5.91,5.92,5.91,5.91,90400.0,3.8491,3.8556,3.8491,3.8491,90400.0
2008-06-11 11:40:00,5.91,5.92,5.9,5.92,68000.0,3.8491,3.8556,3.8426,3.8556,68000.0
2008-06-11 11:45:00,5.92,5.92,5.9,5.91,74400.0,3.8556,3.8556,3.8426,3.8491,74400.0
2008-06-11 11:50:00,5.91,5.92,5.91,5.91,114400.0,3.8491,3.8556,3.8491,3.8491,114400.0
2008-06-11 11:55:00,5.91,5.93,5.91,5.93,94400.0,3.8491,3.8622,3.8491,3.8622,94400.0
2008-06-11 12:00:00,5.93,5.94,5.93,5.93,69600.0,3.8622,3.8687,3.8622,3.8622,69600.0
2008-06-11 12:05:00,5.93,5.94,5.93,5.93,50400.0,3.8622,3.8687,3.8622,3.8622,50400.0
2008-06-11 12:10:00,5.93,5.93,5.92,5.93,56800.0,3.8622,3.8622,3.8556,3.8622,56800.0
2008-06-11 12:15:00,5.93,5.94,5.93,5.93,29600.0,3.8622,3.8687,3.8622,3.8622,29600.0
2008-06-11 12:20:00,5.93,5.93,5.93,5.93,31200.0,3.8622,3.8622,3.8622,3.8622,31200.0
2008-06-11 12:25:00,5.93,5.93,5.91,5.91,63200.0,3.8622,3.8622,3.8491,3.8491,63200.0
2008-06-11 12:30:00,5.91,5.92,5.91,5.92,61600.0,3.8491,3.8556,3.8491,3.8556,61600.0
2008-06-11 12:35:00,5.92,5.93,5.92,5.92,65600.0,3.8556,3.8622,3.8556,3.8556,65600.0
2008-06-11 12:40:00,5.92,5.93,5.9,5.91,100800.0,3.8556,3.8622,3.8426,3.8491,100800.0
2008-06-11 12:45:00,5.91,5.91,5.91,5.91,71200.0,3.8491,3.8491,3.8491,3.8491,71200.0
2008-06-11 12:50:00,5.91,5.91,5.9,5.9,91200.0,3.8491,3.8491,3.8426,3.8426,91200.0
2008-06-11 12:55:00,5.9,5.91,5.9,5.91,80800.0,3.8426,3.8491,3.8426,3.8491,80800.0
2008-06-11 13:00:00,5.91,5.91,5.9,5.91,88800.0,3.8491,3.8491,3.8426,3.8491,88800.0
2008-06-11 13:05:00,5.91,5.91,5.9,5.91,52000.0,3.8491,3.8491,3.8426,3.8491,52000.0
2008-06-11 13:10:00,5.91,5.91,5.9,5.91,60800.0,3.8491,3.8491,3.8426,3.8491,60800.0
2008-06-11 13:15:00,5.91,5.91,5.9,5.9,105600.0,3.8491,3.8491,3.8426,3.8426,105600.0
2008-06-11 13:20:00,5.9,5.9,5.9,5.9,32000.0,3.8426,3.8426,3.8426,3.8426,32000.0
2008-06-11 13:25:00,5.9,5.91,5.9,5.9,162400.0,3.8426,3.8491,3.8426,3.8426,162400.0
2008-06-11 13:30:00,5.9,5.9,5.9,5.9,60000.0,3.8426,3.8426,3.8426,3.8426,60000.0
2008-06-11 13:35:00,5.9,5.91,5.89,5.89,98400.0,3.8426,3.8491,3.8361,3.8361,98400.0
2008-06-11 13:40:00,5.89,5.9,5.89,5.9,63200.0,3.8361,3.8426,3.8361,3.8426,63200.0
2008-06-11 13:45:00,5.9,5.9,5.89,5.89,76800.0,3.8426,3.8426,3.8361,3.8361,76800.0
2008-06-11 13:50:00,5.89,5.89,5.88,5.88,89600.0,3.8361,3.8361,3.8296,3.8296,89600.0
2008-06-11 13:55:00,5.89,5.9,5.88,5.89,148000.0,3.8361,3.8426,3.8296,3.8361,148000.0
2008-06-11 14:00:00,5.89,5.9,5.88,5.89,473600.0,3.8361,3.8426,3.8296,3.8361,473600.0
2008-06-11 14:05:00,5.89,5.9,5.88,5.89,164000.0,3.8361,3.8426,3.8296,3.8361,164000.0
2008-06-11 14:10:00,5.88,5.9,5.87,5.9,77600.0,3.8296,3.8426,3.8231,3.8426,77600.0
2008-06-11 14:15:00,5.89,5.9,5.89,5.9,90400.0,3.8361,3.8426,3.8361,3.8426,90400.0
2008-06-11 14:20:00,5.9,5.92,5.9,5.91,80000.0,3.8426,3.8556,3.8426,3.8491,80000.0
2008-06-11 14:25:00,5.91,5.92,5.9,5.9,79200.0,3.8491,3.8556,3.8426,3.8426,79200.0
2008-06-11 14:30:00,5.9,5.91,5.89,5.89,72800.0,3.8426,3.8491,3.8361,3.8361,72800.0
2008-06-11 14:35:00,5.89,5.89,5.88,5.88,89600.0,3.8361,3.8361,3.8296,3.8296,89600.0
2008-06-11 14:40:00,5.89,5.9,5.89,5.89,233600.0,3.8361,3.8426,3.8361,3.8361,233600.0
2008-06-11 14:45:00,5.89,5.9,5.89,5.89,292800.0,3.8361,3.8426,3.8361,3.8361,292800.0
2008-06-11 14:50:00,5.89,5.9,5.89,5.9,156000.0,3.8361,3.8426,3.8361,3.8426,156000.0
2008-06-11 14:55:00,5.89,5.9,5.89,5.89,72800.0,3.8361,3.8426,3.8361,3.8361,72800.0
2008-06-11 15:00:00,5.89,5.9,5.89,5.89,72800.0,3.8361,3.8426,3.8361,3.8361,72800.0
2008-06-11 15:05:00,5.89,5.9,5.89,5.89,76000.0,3.8361,3.8426,3.8361,3.8361,76000.0
2008-06-11 15:10:00,5.89,5.9,5.89,5.9,121600.0,3.8361,3.8426,3.8361,3.8426,121600.0
2008-06-11 15:15:00,5.89,5.9,5.87,5.87,89600.0,3.8361,3.8426,3.8231,3.8231,89600.0
2008-06-11 15:20:00,5.88,5.88,5.86,5.87,136800.0,3.8296,3.8296,3.8166,3.8231,136800.0
2008-06-11 15:25:00,5.87,5.89,5.86,5.89,88800.0,3.8231,3.8361,3.8166,3.8361,88800.0
2008-06-11 15:30:00,5.89,5.9,5.88,5.89,115200.0,3.8361,3.8426,3.8296,3.8361,115200.0
2008-06-11 15:35:00,5.89,5.89,5.88,5.88,112000.0,3.8361,3.8361,3.8296,3.8296,112000.0
2008-06-11 15:40:00,5.87,5.88,5.87,5.87,175200.0,3.8231,3.8296,3.8231,3.8231,175200.0
2008-06-11 15:45:00,5.87,5.87,5.86,5.86,160800.0,3.8231,3.8231,3.8166,3.8166,160800.0
2008-06-11 15:50:00,5.86,5.87,5.85,5.85,242400.0,3.8166,3.8231,3.81,3.81,242400.0
2008-06-11 15:55:00,5.85,5.86,5.84,5.84,375200.0,3.81,3.8166,3.8035,3.8035,375200.0
2008-06-12 09:30:00,5.9,6.0,5.89,6.0,128800.0,3.8426,3.9077,3.8361,3.9077,128800.0
2008-06-12 09:35:00,5.97,6.0,5.94,5.99,68000.0,3.8882,3.9077,3.8687,3.9012,68000.0
2008-06-12 09:40:00,5.99,6.01,5.99,6.0,129600.0,3.9012,3.9143,3.9012,3.9077,129600.0
2008-06-12 09:45:00,6.0,6.01,6.0,6.0,40800.0,3.9077,3.9143,3.9077,3.9077,40800.0
2008-06-12 09:50:00,6.0,6.02,6.0,6.02,56800.0,3.9077,3.9208,3.9077,3.9208,56800.0
2008-06-12 09:55:00,6.01,6.01,6.0,6.01,20800.0,3.9143,3.9143,3.9077,3.9143,20800.0
2008-06-12 10:00:00,6.0,6.0,5.98,5.99,65600.0,3.9077,3.9077,3.8947,3.9012,65600.0
2008-06-12 10:05:00,5.99,6.0,5.98,5.98,41600.0,3.9012,3.9077,3.8947,3.8947,41600.0
2008-06-12 10:10:00,5.99,5.99,5.97,5.97,72800.0,3.9012,3.9012,3.8882,3.8882,72800.0
2008-06-12 10:15:00,5.97,5.98,5.97,5.97,81600.0,3.8882,3.8947,3.8882,3.8882,81600.0
2008-06-12 10:20:00,5.97,5.98,5.96,5.97,76800.0,3.8882,3.8947,3.8817,3.8882,76800.0
2008-06-12 10:25:00,5.97,5.98,5.97,5.98,41600.0,3.8882,3.8947,3.8882,3.8947,41600.0
2008-06-12 10:30:00,5.98,5.98,5.98,5.98,64000.0,3.8947,3.8947,3.8947,3.8947,64000.0
2008-06-12 10:35:00,5.98,6.0,5.98,6.0,64000.0,3.8947,3.9077,3.8947,3.9077,64000.0
2008-06-12 10:40:00,6.0,6.01,5.99,6.0,51200.0,3.9077,3.9143,3.9012,3.9077,51200.0
2008-06-12 10:45:00,6.0,6.0,5.99,5.99,38400.0,3.9077,3.9077,3.9012,3.9012,38400.0
2008-06-12 10:50:00,5.99,5.99,5.99,5.99,115200.0,3.9012,3.9012,3.9012,3.9012,115200.0
2008-06-12 10:55:00,5.99,6.0,5.99,6.0,83200.0,3.9012,3.9077,3.9012,3.9077,83200.0
2008-06-12 11:00:00,6.0,6.02,6.0,6.02,105600.0,3.9077,3.9208,3.9077,3.9208,105600.0
2008-06-12 11:05:00,6.02,6.02,6.01,6.01,99200.0,3.9208,3.9208,3.9143,3.9143,99200.0
2008-06-12 11:10:00,6.01,6.02,6.0,6.01,44000.0,3.9143,3.9208,3.9077,3.9143,44000.0
2008-06-12 11:15:00,6.02,6.03,6.01,6.01,52000.0,3.9208,3.9273,3.9143,3.9143,52000.0
2008-06-12 11:20:00,6.01,6.02,6.0,6.01,47200.0,3.9143,3.9208,3.9077,3.9143,47200.0
2008-06-12 11:25:00,6.01,6.03,6.0,6.02,64000.0,3.9143,3.9273,3.9077,3.9208,64000.0
2008-06-12 11:30:00,6.02,6.03,6.01,6.01,90400.0,3.9208,3.9273,3.9143,3.9143,90400.0
2008-06-12 11:35:00,6.01,6.01,6.0,6.01,37600.0,3.9143,3.9143,3.9077,3.9143,37600.0
2008-06-12 11:40:00,6.01,6.02,5.99,5.99,82400.0,3.9143,3.9208,3.9012,3.9012,82400.0
2008-06-12 11:45:00,5.99,6.01,5.99,6.01,57600.0,3.9012,3.9143,3.9012,3.9143,57600.0
2008-06-12 11:50:00,6.01,6.01,6.0,6.01,80800.0,3.9143,3.9143,3.9077,3.9143,80800.0
2008-06-12 11:55:00,6.01,6.01,6.0,6.0,44800.0,3.9143,3.9143,3.9077,3.9077,44800.0
2008-06-12 12:00:00,6.0,6.01,6.0,6.0,63200.0,3.9077,3.9143,3.9077,3.9077,63200.0
2008-06-12 12:05:00,6.0,6.01,5.99,6.01,99200.0,3.9077,3.9143,3.9012,3.9143,99200.0
2008-06-12 12:10:00,6.0,6.01,6.0,6.0,36000.0,3.9077,3.9143,3.9077,3.9077,36000.0
2008-06-12 12:15:00,6.0,6.01,6.0,6.0,45600.0,3.9077,3.9143,3.9077,3.9077,45600.0
2008-06-12 12:20:00,6.0,6.01,6.0,6.0,52800.0,3.9077,3.9143,3.9077,3.9077,52800.0
2008-06-12 12:25:00,6.01,6.02,6.0,6.0,53600.0,3.9143,3.9208,3.9077,3.9077,53600.0
2008-06-12 12:30:00,6.0,6.01,6.0,6.0,56800.0,3.9077,3.9143,3.9077,3.9077,56800.0
2008-06-12 12:35:00,6.01,6.01,6.0,6.0,42400.0,3.9143,3.9143,3.9077,3.9077,42400.0
2008-06-12 12:40:00,6.0,6.01,6.0,6.01,96000.0,3.9077,3.9143,3.9077,3.9143,96000.0
2008-06-12 12:45:00,6.01,6.01,6.0,6.0,72800.0,3.9143,3.9143,3.9077,3.9077,72800.0
2008-06-12 12:50:00,6.01,6.01,6.0,6.0,125600.0,3.9143,3.9143,3.9077,3.9077,125600.0
2008-06-12 12:55:00,6.0,6.01,6.0,6.0,64000.0,3.9077,3.9143,3.9077,3.9077,64000.0
2008-06-12 13:00:00,6.0,6.01,6.0,6.01,54400.0,3.9077,3.9143,3.9077,3.9143,54400.0
2008-06-12 13:05:00,6.01,6.01,6.0,6.0,92800.0,3.9143,3.9143,3.9077,3.9077,92800.0
2008-06-12 13:10:00,6.0,6.0,5.99,6.0,107200.0,3.9077,3.9077,3.9012,3.9077,107200.0
2008-06-12 13:15:00,6.01,6.01,6.0,6.0,94400.0,3.9143,3.9143,3.9077,3.9077,94400.0
2008-06-12 13:20:00,6.0,6.01,5.99,6.01,71200.0,3.9077,3.9143,3.9012,3.9143,71200.0
2008-06-12 13:25:00,6.01,6.02,6.01,6.01,76800.0,3.9143,3.9208,3.9143,3.9143,76800.0
2008-06-12 13:30:00,6.01,6.01,6.0,6.0,139200.0,3.9143,3.9143,3.9077,3.9077,139200.0
2008-06-12 13:35:00,6.0,6.02,6.0,6.02,152000.0,3.9077,3.9208,3.9077,3.9208,152000.0
2008-06-12 13:40:00,6.02,6.02,6.0,6.0,57600.0,3.9208,3.9208,3.9077,3.9077,57600.0
2008-06-12 13:45:00,6.0,6.0,5.99,6.0,190400.0,3.9077,3.9077,3.9012,3.9077,190400.0
2008-06-12 13:50:00,6.0,6.0,5.99,5.99,118400.0,3.9077,3.9077,3.9012,3.9012,118400.0
2008-06-12 13:55:00,5.99,6.0,5.98,6.0,79200.0,3.9012,3.9077,3.8947,3.9077,79200.0
2008-06-12 14:00:00,6.0,6.01,5.99,5.99,166400.0,3.9077,3.9143,3.9012,3.9012,166400.0
2008-06-12 14:05:00,5.99,6.0,5.98,6.0,337600.0,3.9012,3.9077,3.8947,3.9077,337600.0
2008-06-12 14:10:00,6.0,6.0,5.99,6.0,108800.0,3.9077,3.9077,3.9012,3.9077,108800.0
2008-06-12 14:15:00,6.0,6.01,6.0,6.01,100800.0,3.9077,3.9143,3.9077,3.9143,100800.0
2008-06-12 14:20:00,6.01,6.01,6.0,6.0,39200.0,3.9143,3.9143,3.9077,3.9077,39200.0
2008-06-12 14:25:00,6.0,6.01,6.0,6.0,102400.0,3.9077,3.9143,3.9077,3.9077,102400.0
2008-06-12 14:30:00,6.0,6.01,6.0,6.0,84800.0,3.9077,3.9143,3.9077,3.9077,84800.0
2008-06-12 14:35:00,6.0,6.01,6.0,6.0,208000.0,3.9077,3.9143,3.9077,3.9077,208000.0
2008-06-12 14:40:00,6.0,6.01,6.0,6.01,170400.0,3.9077,3.9143,3.9077,3.9143,170400.0
2008-06-12 14:45:00,6.01,6.01,5.99,6.0,311200.0,3.9143,3.9143,3.9012,3.9077,311200.0
2008-06-12 14:50:00,6.0,6.0,5.97,5.97,446400.0,3.9077,3.9077,3.8882,3.8882,446400.0
2008-06-12 14:55:00,5.98,5.99,5.97,5.99,104800.0,3.8947,3.9012,3.8882,3.9012,104800.0
2008-06-12 15:00:00,5.99,5.99,5.97,5.98,137600.0,3.9012,3.9012,3.8882,3.8947,137600.0
2008-06-12 15:05:00,5.98,5.98,5.97,5.98,83200.0,3.8947,3.8947,3.8882,3.8947,83200.0
2008-06-12 15:10:00,5.98,5.98,5.97,5.97,153600.0,3.8947,3.8947,3.8882,3.8882,153600.0
2008-06-12 15:15:00,5.97,5.98,5.97,5.98,181600.0,3.8882,3.8947,3.8882,3.8947,181600.0
2008-06-12 15:20:00,5.98,5.98,5.96,5.96,139200.0,3.8947,3.8947,3.8817,3.8817,139200.0
2008-06-12 15:25:00,5.96,5.96,5.93,5.94,184800.0,3.8817,3.8817,3.8622,3.8687,184800.0
2008-06-12 15:30:00,5.94,5.96,5.93,5.95,212000.0,3.8687,3.8817,3.8622,3.8752,212000.0
2008-06-12 15:35:00,5.95,5.95,5.93,5.95,233600.0,3.8752,3.8752,3.8622,3.8752,233600.0
2008-06-12 15:40:00,5.95,5.95,5.93,5.95,177600.0,3.8752,3.8752,3.8622,3.8752,177600.0
2008-06-12 15:45:00,5.95,5.98,5.95,5.97,200800.0,3.8752,3.8947,3.8752,3.8882,200800.0
2008-06-12 15:50:00,5.97,5.97,5.96,5.96,217600.0,3.8882,3.8882,3.8817,3.8817,217600.0
2008-06-12 15:55:00,5.96,5.97,5.95,5.96,270400.0,3.8817,3.8882,3.8752,3.8817,270400.0
2008-06-13 09:30:00,5.97,6.03,5.97,6.0,168800.0,3.8882,3.9273,3.8882,3.9077,168800.0
2008-06-13 09:35:00,6.0,6.04,5.99,6.04,136800.0,3.9077,3.9338,3.9012,3.9338,136800.0
2008-06-13 09:40:00,6.04,6.05,6.02,6.05,142400.0,3.9338,3.9403,3.9208,3.9403,142400.0
2008-06-13 09:45:00,6.04,6.05,6.02,6.03,72000.0,3.9338,3.9403,3.9208,3.9273,72000.0
2008-06-13 09:50:00,6.03,6.03,6.01,6.02,114400.0,3.9273,3.9273,3.9143,3.9208,114400.0
2008-06-13 09:55:00,6.02,6.04,6.0,6.03,228800.0,3.9208,3.9338,3.9077,3.9273,228800.0
2008-06-13 10:00:00,6.02,6.05,6.01,6.04,339200.0,3.9208,3.9403,3.9143,3.9338,339200.0
2008-06-13 10:05:00,6.05,6.06,6.04,6.04,172000.0,3.9403,3.9468,3.9338,3.9338,172000.0
2008-06-13 10:10:00,6.04,6.05,6.03,6.05,128000.0,3.9338,3.9403,3.9273,3.9403,128000.0
2008-06-13 10:15:00,6.05,6.1,6.05,6.09,123200.0,3.9403,3.9729,3.9403,3.9664,123200.0
2008-06-13 10:20:00,6.09,6.1,6.08,6.08,103200.0,3.9664,3.9729,3.9598,3.9598,103200.0
2008-06-13 10:25:00,6.08,6.11,6.07,6.07,156000.0,3.9598,3.9794,3.9533,3.9533,156000.0
2008-06-13 10:30:00,6.08,6.08,6.04,6.04,156000.0,3.9598,3.9598,3.9338,3.9338,156000.0
2008-06-13 10:35:00,6.04,6.06,6.04,6.05,166400.0,3.9338,3.9468,3.9338,3.9403,166400.0
2008-06-13 10:40:00,6.05,6.06,6.04,6.05,60000.0,3.9403,3.9468,3.9338,3.9403,60000.0
2008-06-13 10:45:00,6.05,6.06,6.04,6.05,80800.0,3.9403,3.9468,3.9338,3.9403,80800.0
2008-06-13 10:50:00,6.05,6.06,6.04,6.05,69600.0,3.9403,3.9468,3.9338,3.9403,69600.0
2008-06-13 10:55:00,6.05,6.05,6.02,6.05,150400.0,3.9403,3.9403,3.9208,3.9403,150400.0
2008-06-13 11:00:00,6.05,6.06,6.05,6.05,76800.0,3.9403,3.9468,3.9403,3.9403,76800.0
2008-06-13 11:05:00,6.05,6.06,6.04,6.04,67200.0,3.9403,3.9468,3.9338,3.9338,67200.0
2008-06-13 11:10:00,6.04,6.06,6.04,6.06,60800.0,3.9338,3.9468,3.9338,3.9468,60800.0
2008-06-13 11:15:00,6.06,6.06,6.05,6.05,60800.0,3.9468,3.9468,3.9403,3.9403,60800.0
2008-06-13 11:20:00,6.05,6.05,6.03,6.04,107200.0,3.9403,3.9403,3.9273,3.9338,107200.0
2008-06-13 11:25:00,6.04,6.04,6.03,6.04,51200.0,3.9338,3.9338,3.9273,3.9338,51200.0
2008-06-13 11:30:00,6.04,6.04,6.02,6.02,176000.0,3.9338,3.9338,3.9208,3.9208,176000.0
2008-06-13 11:35:00,6.02,6.03,6.02,6.03,56800.0,3.9208,3.9273,3.9208,3.9273,56800.0
2008-06-13 11:40:00,6.03,6.03,6.02,6.02,54400.0,3.9273,3.9273,3.9208,3.9208,54400.0
2008-06-13 11:45:00,6.03,6.03,6.02,6.03,64000.0,3.9273,3.9273,3.9208,3.9273,64000.0
2008-06-13 11:50:00,6.03,6.04,6.03,6.04,45600.0,3.9273,3.9338,3.9273,3.9338,45600.0
2008-06-13 11:55:00,6.04,6.04,6.03,6.03,92800.0,3.9338,3.9338,3.9273,3.9273,92800.0
2008-06-13 12:00:00,6.03,6.04,6.01,6.01,205600.0,3.9273,3.9338,3.9143,3.9143,205600.0
2008-06-13 12:05:00,6.01,6.03,6.01,6.02,85600.0,3.9143,3.9273,3.9143,3.9208,85600.0
2008-06-13 12:10:00,6.02,6.03,6.02,6.03,144800.0,3.9208,3.9273,3.9208,3.9273,144800.0
2008-06-13 12:15:00,6.03,6.04,6.03,6.04,34400.0,3.9273,3.9338,3.9273,3.9338,34400.0
2008-06-13 12:20:00,6.04,6.04,6.03,6.04,140800.0,3.9338,3.9338,3.9273,3.9338,140800.0
2008-06-13 12:25:00,6.04,6.05,6.04,6.04,164800.0,3.9338,3.9403,3.9338,3.9338,164800.0
2008-06-13 12:30:00,6.04,6.05,6.04,6.05,92000.0,3.9338,3.9403,3.9338,3.9403,92000.0
2008-06-13 12:35:00,6.05,6.05,6.03,6.03,112800.0,3.9403,3.9403,3.9273,3.9273,112800.0
2008-06-13 12:40:00,6.03,6.03,6.02,6.03,148000.0,3.9273,3.9273,3.9208,3.9273,148000.0
2008-06-13 12:45:00,6.03,6.04,6.03,6.04,79200.0,3.9273,3.9338,3.9273,3.9338,79200.0
2008-06-13 12:50:00,6.04,6.04,6.03,6.04,57600.0,3.9338,3.9338,3.9273,3.9338,57600.0
2008-06-13 12:55:00,6.04,6.04,6.03,6.04,209600.0,3.9338,3.9338,3.9273,3.9338,209600.0
2008-06-13 13:00:00,6.04,6.04,6.02,6.03,137600.0,3.9338,3.9338,3.9208,3.9273,137600.0
2008-06-13 13:05:00,6.03,6.03,6.02,6.02,26400.0,3.9273,3.9273,3.9208,3.9208,26400.0
2008-06-13 13:10:00,6.02,6.05,6.02,6.04,41600.0,3.9208,3.9403,3.9208,3.9338,41600.0
2008-06-13 13:15:00,6.05,6.05,6.04,6.04,63200.0,3.9403,3.9403,3.9338,3.9338,63200.0
2008-06-13 13:20:00,6.04,6.05,6.04,6.04,88800.0,3.9338,3.9403,3.9338,3.9338,88800.0
2008-06-13 13:25:00,6.04,6.05,6.03,6.03,94400.0,3.9338,3.9403,3.9273,3.9273,94400.0
2008-06-13 13:30:00,6.03,6.03,6.03,6.03,57600.0,3.9273,3.9273,3.9273,3.9273,57600.0
2008-06-13 13:35:00,6.03,6.03,6.02,6.02,74400.0,3.9273,3.9273,3.9208,3.9208,74400.0
2008-06-13 13:40:00,6.02,6.02,6.01,6.02,34400.0,3.9208,3.9208,3.9143,3.9208,34400.0
2008-06-13 13:45:00,6.02,6.02,6.0,6.02,144000.0,3.9208,3.9208,3.9077,3.9208,144000.0
2008-06-13 13:50:00,6.02,6.02,6.02,6.02,41600.0,3.9208,3.9208,3.9208,3.9208,41600.0
2008-06-13 13:55:00,6.02,6.02,6.02,6.02,52800.0,3.9208,3.9208,3.9208,3.9208,52800.0
2008-06-13 14:00:00,6.02,6.03,6.01,6.03,100000.0,3.9208,3.9273,3.9143,3.9273,100000.0
2008-06-13 14:05:00,6.03,6.03,6.0,6.01,92800.0,3.9273,3.9273,3.9077,3.9143,92800.0
2008-06-13 14:10:00,6.01,6.02,6.01,6.01,124800.0,3.9143,3.9208,3.9143,3.9143,124800.0
2008-06-13 14:15:00,6.01,6.03,6.01,6.02,136000.0,3.9143,3.9273,3.9143,3.9208,136000.0
2008-06-13 14:20:00,6.02,6.02,6.0,6.0,151200.0,3.9208,3.9208,3.9077,3.9077,151200.0
2008-06-13 14:25:00,6.01,6.01,6.0,6.01,90400.0,3.9143,3.9143,3.9077,3.9143,90400.0
2008-06-13 14:30:00,6.01,6.03,6.01,6.02,151200.0,3.9143,3.9273,3.9143,3.9208,151200.0
2008-06-13 14:35:00,6.01,6.02,6.0,6.0,70400.0,3.9143,3.9208,3.9077,3.9077,70400.0
2008-06-13 14:40:00,6.01,6.04,6.0,6.03,153600.0,3.9143,3.9338,3.9077,3.9273,153600.0
2008-06-13 14:45:00,6.04,6.04,6.03,6.03,87200.0,3.9338,3.9338,3.9273,3.9273,87200.0
2008-06-13 14:50:00,6.03,6.03,6.02,6.03,105600.0,3.9273,3.9273,3.9208,3.9273,105600.0
2008-06-13 14:55:00,6.03,6.05,6.03,6.05,60000.0,3.9273,3.9403,3.9273,3.9403,60000.0
2008-06-13 15:00:00,6.05,6.05,6.04,6.04,155200.0,3.9403,3.9403,3.9338,3.9338,155200.0
2008-06-13 15:05:00,6.05,6.05,6.04,6.04,65600.0,3.9403,3.9403,3.9338,3.9338,65600.0
2008-06-13 15:10:00,6.04,6.04,6.03,6.04,107200.0,3.9338,3.9338,3.9273,3.9338,107200.0
2008-06-13 15:15:00,6.04,6.04,6.03,6.03,152000.0,3.9338,3.9338,3.9273,3.9273,152000.0
2008-06-13 15:20:00,6.03,6.03,6.02,6.03,203200.0,3.9273,3.9273,3.9208,3.9273,203200.0
2008-06-13 15:25:00,6.03,6.03,6.0,6.01,184000.0,3.9273,3.9273,3.9077,3.9143,184000.0
2008-06-13 15:30:00,6.01,6.02,6.0,6.0,162400.0,3.9143,3.9208,3.9077,3.9077,162400.0
2008-06-13 15:35:00,6.0,6.03,6.0,6.02,237600.0,3.9077,3.9273,3.9077,3.9208,237600.0
2008-06-13 15:40:00,6.02,6.03,6.02,6.02,248800.0,3.9208,3.9273,3.9208,3.9208,248800.0
2008-06-13 15:45:00,6.02,6.04,6.02,6.03,198400.0,3.9208,3.9338,3.9208,3.9273,198400.0
2008-06-13 15:50:00,6.04,6.06,6.03,6.06,266400.0,3.9338,3.9468,3.9273,3.9468,266400.0
2008-06-13 15:55:00,6.06,6.07,6.05,6.06,435200.0,3.9468,3.9533,3.9403,3.9468,435200.0
2008-06-16 09:30:00,6.01,6.05,5.95,5.96,120800.0,3.9143,3.9403,3.8752,3.8817,120800.0
2008-06-16 09:35:00,5.97,6.03,5.96,6.02,75200.0,3.8882,3.9273,3.8817,3.9208,75200.0
2008-06-16 09:40:00,6.02,6.04,5.99,6.0,56800.0,3.9208,3.9338,3.9012,3.9077,56800.0
2008-06-16 09:45:00,6.0,6.0,5.98,5.99,86400.0,3.9077,3.9077,3.8947,3.9012,86400.0
2008-06-16 09:50:00,5.99,5.99,5.98,5.99,68800.0,3.9012,3.9012,3.8947,3.9012,68800.0
2008-06-16 09:55:00,5.99,6.02,5.99,6.01,124800.0,3.9012,3.9208,3.9012,3.9143,124800.0
2008-06-16 10:00:00,6.01,6.02,6.0,6.01,73600.0,3.9143,3.9208,3.9077,3.9143,73600.0
2008-06-16 10:05:00,6.02,6.03,6.01,6.02,66400.0,3.9208,3.9273,3.9143,3.9208,66400.0
2008-06-16 10:10:00,6.01,6.02,6.0,6.01,74400.0,3.9143,3.9208,3.9077,3.9143,74400.0
2008-06-16 10:15:00,6.02,6.05,6.02,6.04,88000.0,3.9208,3.9403,3.9208,3.9338,88000.0
2008-06-16 10:20:00,6.04,6.04,6.01,6.01,94400.0,3.9338,3.9338,3.9143,3.9143,94400.0
2008-06-16 10:25:00,6.01,6.03,6.01,6.03,46400.0,3.9143,3.9273,3.9143,3.9273,46400.0
2008-06-16 10:30:00,6.03,6.04,6.02,6.03,82400.0,3.9273,3.9338,3.9208,3.9273,82400.0
2008-06-16 10:35:00,6.02,6.03,6.02,6.03,68800.0,3.9208,3.9273,3.9208,3.9273,68800.0
2008-06-16 10:40:00,6.03,6.05,6.02,6.04,160800.0,3.9273,3.9403,3.9208,3.9338,160800.0
2008-06-16 10:45:00,6.04,6.04,6.03,6.04,44800.0,3.9338,3.9338,3.9273,3.9338,44800.0
2008-06-16 10:50:00,6.04,6.05,6.03,6.04,54400.0,3.9338,3.9403,3.9273,3.9338,54400.0
2008-06-16 10:55:00,6.04,6.1,6.04,6.08,244800.0,3.9338,3.9729,3.9338,3.9598,244800.0
2008-06-16 11:00:00,6.08,6.1,6.04,6.07,216000.0,3.9598,3.9729,3.9338,3.9533,216000.0
2008-06-16 11:05:00,6.07,6.09,6.07,6.07,65600.0,3.9533,3.9664,3.9533,3.9533,65600.0
2008-06-16 11:10:00,6.07,6.09,6.07,6.08,61600.0,3.9533,3.9664,3.9533,3.9598,61600.0
2008-06-16 11:15:00,6.07,6.09,6.07,6.07,49600.0,3.9533,3.9664,3.9533,3.9533,49600.0
2008-06-16 11:20:00,6.06,6.06,6.05,6.05,21600.0,3.9468,3.9468,3.9403,3.9403,21600.0
2008-06-16 11:25:00,6.05,6.09,6.05,6.07,258400.0,3.9403,3.9664,3.9403,3.9533,258400.0
2008-06-16 11:30:00,6.07,6.08,6.06,6.07,53600.0,3.9533,3.9598,3.9468,3.9533,53600.0
2008-06-16 11:35:00,6.07,6.07,6.06,6.06,48000.0,3.9533,3.9533,3.9468,3.9468,48000.0
2008-06-16 11:40:00,6.07,6.07,6.06,6.07,38400.0,3.9533,3.9533,3.9468,3.9533,38400.0
2008-06-16 11:45:00,6.07,6.08,6.07,6.07,19200.0,3.9533,3.9598,3.9533,3.9533,19200.0
2008-06-16 11:50:00,6.07,6.07,6.06,6.06,34400.0,3.9533,3.9533,3.9468,3.9468,34400.0
2008-06-16 11:55:00,6.06,6.07,6.06,6.07,23200.0,3.9468,3.9533,3.9468,3.9533,23200.0
2008-06-16 12:00:00,6.07,6.07,6.06,6.06,105600.0,3.9533,3.9533,3.9468,3.9468,105600.0
2008-06-16 12:05:00,6.07,6.07,6.06,6.07,56000.0,3.9533,3.9533,3.9468,3.9533,56000.0
2008-06-16 12:10:00,6.07,6.07,6.06,6.06,53600.0,3.9533,3.9533,3.9468,3.9468,53600.0
2008-06-16 12:15:00,6.06,6.07,6.06,6.06,60800.0,3.9468,3.9533,3.9468,3.9468,60800.0
2008-06-16 12:20:00,6.06,6.07,6.06,6.06,134400.0,3.9468,3.9533,3.9468,3.9468,134400.0
2008-06-16 12:25:00,6.06,6.07,6.06,6.07,34400.0,3.9468,3.9533,3.9468,3.9533,34400.0
2008-06-16 12:30:00,6.07,6.07,6.07,6.07,25600.0,3.9533,3.9533,3.9533,3.9533,25600.0
2008-06-16 12:35:00,6.08,6.08,6.06,6.06,22400.0,3.9598,3.9598,3.9468,3.9468,22400.0
2008-06-16 12:40:00,6.07,6.07,6.06,6.06,24800.0,3.9533,3.9533,3.9468,3.9468,24800.0
2008-06-16 12:45:00,6.06,6.06,6.05,6.06,20000.0,3.9468,3.9468,3.9403,3.9468,20000.0
2008-06-16 12:50:00,6.05,6.07,6.05,6.07,127200.0,3.9403,3.9533,3.9403,3.9533,127200.0
2008-06-16 12:55:00,6.07,6.07,6.06,6.07,109600.0,3.9533,3.9533,3.9468,3.9533,109600.0
2008-06-16 13:00:00,6.07,6.08,6.07,6.08,40800.0,3.9533,3.9598,3.9533,3.9598,40800.0
2008-06-16 13:05:00,6.07,6.07,6.06,6.06,88000.0,3.9533,3.9533,3.9468,3.9468,88000.0
2008-06-16 13:10:00,6.06,6.07,6.05,6.07,97600.0,3.9468,3.9533,3.9403,3.9533,97600.0
2008-06-16 13:15:00,6.07,6.08,6.06,6.08,69600.0,3.9533,3.9598,3.9468,3.9598,69600.0
2008-06-16 13:20:00,6.08,6.09,6.08,6.08,78400.0,3.9598,3.9664,3.9598,3.9598,78400.0
2008-06-16 13:25:00,6.08,6.12,6.08,6.12,111200.0,3.9598,3.9859,3.9598,3.9859,111200.0
2008-06-16 13:30:00,6.12,6.13,6.11,6.13,130400.0,3.9859,3.9924,3.9794,3.9924,130400.0
2008-06-16 13:35:00,6.13,6.14,6.12,6.12,118400.0,3.9924,3.9989,3.9859,3.9859,118400.0
2008-06-16 13:40:00,6.13,6.14,6.12,6.12,148000.0,3.9924,3.9989,3.9859,3.9859,148000.0
2008-06-16 13:45:00,6.11,6.12,6.11,6.12,92800.0,3.9794,3.9859,3.9794,3.9859,92800.0
2008-06-16 13:50:00,6.12,6.13,6.12,6.12,32000.0,3.9859,3.9924,3.9859,3.9859,32000.0
2008-06-16 13:55:00,6.11,6.12,6.11,6.11,59200.0,3.9794,3.9859,3.9794,3.9794,59200.0
2008-06-16 14:00:00,6.11,6.12,6.11,6.11,164800.0,3.9794,3.9859,3.9794,3.9794,164800.0
2008-06-16 14:05:00,6.11,6.11,6.1,6.1,97600.0,3.9794,3.9794,3.9729,3.9729,97600.0
2008-06-16 14:10:00,6.1,6.1,6.09,6.09,43200.0,3.9729,3.9729,3.9664,3.9664,43200.0
2008-06-16 14:15:00,6.09,6.1,6.08,6.09,160800.0,3.9664,3.9729,3.9598,3.9664,160800.0
2008-06-16 14:20:00,6.09,6.09,6.08,6.08,105600.0,3.9664,3.9664,3.9598,3.9598,105600.0
2008-06-16 14:25:00,6.08,6.08,6.07,6.08,56000.0,3.9598,3.9598,3.9533,3.9598,56000.0
2008-06-16 14:30:00,6.08,6.09,6.07,6.09,32000.0,3.9598,3.9664,3.9533,3.9664,32000.0
2008-06-16 14:35:00,6.09,6.09,6.09,6.09,16000.0,3.9664,3.9664,3.9664,3.9664,16000.0
2008-06-16 14:40:00,6.09,6.1,6.09,6.09,48000.0,3.9664,3.9729,3.9664,3.9664,48000.0
2008-06-16 14:45:00,6.09,6.1,6.09,6.09,216800.0,3.9664,3.9729,3.9664,3.9664,216800.0
2008-06-16 14:50:00,6.09,6.09,6.08,6.09,37600.0,3.9664,3.9664,3.9598,3.9664,37600.0
2008-06-16 14:55:00,6.1,6.1,6.09,6.09,32000.0,3.9729,3.9729,3.9664,3.9664,32000.0
2008-06-16 15:00:00,6.1,6.1,6.08,6.1,32800.0,3.9729,3.9729,3.9598,3.9729,32800.0
2008-06-16 15:05:00,6.1,6.1,6.09,6.09,58400.0,3.9729,3.9729,3.9664,3.9664,58400.0
2008-06-16 15:10:00,6.09,6.1,6.09,6.1,134400.0,3.9664,3.9729,3.9664,3.9729,134400.0
2008-06-16 15:15:00,6.1,6.11,6.1,6.1,69600.0,3.9729,3.9794,3.9729,3.9729,69600.0
2008-06-16 15:20:00,6.1,6.1,6.09,6.1,121600.0,3.9729,3.9729,3.9664,3.9729,121600.0
2008-06-16 15:25:00,6.1,6.11,6.1,6.11,138400.0,3.9729,3.9794,3.9729,3.9794,138400.0
2008-06-16 15:30:00,6.11,6.11,6.09,6.1,74400.0,3.9794,3.9794,3.9664,3.9729,74400.0
2008-06-16 15:35:00,6.1,6.1,6.1,6.1,80800.0,3.9729,3.9729,3.9729,3.9729,80800.0
2008-06-16 15:40:00,6.1,6.12,6.1,6.11,161600.0,3.9729,3.9859,3.9729,3.9794,161600.0
2008-06-16 15:45:00,6.11,6.12,6.1,6.12,220000.0,3.9794,3.9859,3.9729,3.9859,220000.0
2008-06-16 15:50:00,6.12,6.13,6.12,6.12,265600.0,3.9859,3.9924,3.9859,3.9859,265600.0
2008-06-16 15:55:00,6.12,6.13,6.11,6.13,489600.0,3.9859,3.9924,3.9794,3.9924,489600.0
2008-06-17 09:30:00,6.14,6.15,6.08,6.08,156000.0,3.9989,4.0054,3.9598,3.9598,156000.0
2008-06-17 09:35:00,6.08,6.08,6.03,6.03,120000.0,3.9598,3.9598,3.9273,3.9273,120000.0
2008-06-17 09:40:00,6.03,6.04,5.99,6.0,136000.0,3.9273,3.9338,3.9012,3.9077,136000.0
2008-06-17 09:45:00,6.0,6.03,5.99,6.01,106400.0,3.9077,3.9273,3.9012,3.9143,106400.0
2008-06-17 09:50:00,6.01,6.02,6.0,6.02,201600.0,3.9143,3.9208,3.9077,3.9208,201600.0
2008-06-17 09:55:00,6.02,6.03,5.99,6.02,262400.0,3.9208,3.9273,3.9012,3.9208,262400.0
2008-06-17 10:00:00,6.02,6.06,6.02,6.06,96800.0,3.9208,3.9468,3.9208,3.9468,96800.0
2008-06-17 10:05:00,6.06,6.08,6.05,6.05,128000.0,3.9468,3.9598,3.9403,3.9403,128000.0
2008-06-17 10:10:00,6.05,6.07,6.05,6.06,118400.0,3.9403,3.9533,3.9403,3.9468,118400.0
2008-06-17 10:15:00,6.06,6.06,6.04,6.05,107200.0,3.9468,3.9468,3.9338,3.9403,107200.0
2008-06-17 10:20:00,6.05,6.06,6.01,6.01,177600.0,3.9403,3.9468,3.9143,3.9143,177600.0
2008-06-17 10:25:00,6.01,6.02,6.0,6.02,54400.0,3.9143,3.9208,3.9077,3.9208,54400.0
2008-06-17 10:30:00,6.02,6.04,6.01,6.04,92800.0,3.9208,3.9338,3.9143,3.9338,92800.0
2008-06-17 10:35:00,6.05,6.05,6.01,6.01,92000.0,3.9403,3.9403,3.9143,3.9143,92000.0
2008-06-17 10:40:00,6.01,6.03,6.0,6.0,96800.0,3.9143,3.9273,3.9077,3.9077,96800.0
2008-06-17 10:45:00,6.01,6.02,6.0,6.0,128000.0,3.9143,3.9208,3.9077,3.9077,128000.0
2008-06-17 10:50:00,6.0,6.01,6.0,6.01,44800.0,3.9077,3.9143,3.9077,3.9143,44800.0
2008-06-17 10:55:00,6.01,6.04,6.01,6.03,32000.0,3.9143,3.9338,3.9143,3.9273,32000.0
2008-06-17 11:00:00,6.03,6.04,6.03,6.04,39200.0,3.9273,3.9338,3.9273,3.9338,39200.0
2008-06-17 11:05:00,6.04,6.06,6.04,6.05,64000.0,3.9338,3.9468,3.9338,3.9403,64000.0
2008-06-17 11:10:00,6.04,6.05,6.04,6.04,50400.0,3.9338,3.9403,3.9338,3.9338,50400.0
2008-06-17 11:15:00,6.04,6.04,6.03,6.04,53600.0,3.9338,3.9338,3.9273,3.9338,53600.0
2008-06-17 11:20:00,6.04,6.05,6.03,6.04,64000.0,3.9338,3.9403,3.9273,3.9338,64000.0
2008-06-17 11:25:00,6.04,6.04,6.0,6.01,70400.0,3.9338,3.9338,3.9077,3.9143,70400.0
2008-06-17 11:30:00,6.01,6.02,6.0,6.02,73600.0,3.9143,3.9208,3.9077,3.9208,73600.0
2008-06-17 11:35:00,6.02,6.02,6.0,6.02,108800.0,3.9208,3.9208,3.9077,3.9208,108800.0
2008-06-17 11:40:00,6.01,6.02,6.0,6.01,60800.0,3.9143,3.9208,3.9077,3.9143,60800.0
2008-06-17 11:45:00,6.01,6.02,6.0,6.01,76800.0,3.9143,3.9208,3.9077,3.9143,76800.0
2008-06-17 11:50:00,6.01,6.01,6.0,6.01,43200.0,3.9143,3.9143,3.9077,3.9143,43200.0
2008-06-17 11:55:00,6.0,6.01,6.0,6.0,51200.0,3.9077,3.9143,3.9077,3.9077,51200.0
2008-06-17 12:00:00,6.01,6.02,6.01,6.02,32000.0,3.9143,3.9208,3.9143,3.9208,32000.0
2008-06-17 12:05:00,6.02,6.03,6.01,6.01,80800.0,3.9208,3.9273,3.9143,3.9143,80800.0
2008-06-17 12:10:00,6.01,6.02,6.01,6.02,57600.0,3.9143,3.9208,3.9143,3.9208,57600.0
2008-06-17 12:15:00,6.02,6.02,6.0,6.0,108800.0,3.9208,3.9208,3.9077,3.9077,108800.0
2008-06-17 12:20:00,6.0,6.0,6.0,6.0,55200.0,3.9077,3.9077,3.9077,3.9077,55200.0
2008-06-17 12:25:00,6.0,6.0,6.0,6.0,66400.0,3.9077,3.9077,3.9077,3.9077,66400.0
2008-06-17 12:30:00,6.0,6.0,5.99,5.99,91200.0,3.9077,3.9077,3.9012,3.9012,91200.0
2008-06-17 12:35:00,5.99,6.0,5.98,5.99,104000.0,3.9012,3.9077,3.8947,3.9012,104000.0
2008-06-17 12:40:00,5.99,5.99,5.99,5.99,75200.0,3.9012,3.9012,3.9012,3.9012,75200.0
2008-06-17 12:45:00,5.99,6.0,5.99,6.0,28000.0,3.9012,3.9077,3.9012,3.9077,28000.0
2008-06-17 12:50:00,5.99,6.0,5.99,6.0,54400.0,3.9012,3.9077,3.9012,3.9077,54400.0
2008-06-17 12:55:00,6.0,6.01,6.0,6.0,60800.0,3.9077,3.9143,3.9077,3.9077,60800.0
2008-06-17 13:00:00,6.0,6.0,6.0,6.0,76800.0,3.9077,3.9077,3.9077,3.9077,76800.0
2008-06-17 13:05:00,6.0,6.03,6.0,6.03,43200.0,3.9077,3.9273,3.9077,3.9273,43200.0
2008-06-17 13:10:00,6.03,6.03,6.03,6.03,44000.0,3.9273,3.9273,3.9273,3.9273,44000.0
2008-06-17 13:15:00,6.04,6.04,6.03,6.03,28800.0,3.9338,3.9338,3.9273,3.9273,28800.0
2008-06-17 13:20:00,6.03,6.03,6.03,6.03,58400.0,3.9273,3.9273,3.9273,3.9273,58400.0
2008-06-17 13:25:00,6.03,6.04,6.03,6.04,34400.0,3.9273,3.9338,3.9273,3.9338,34400.0
2008-06-17 13:30:00,6.04,6.04,6.03,6.04,51200.0,3.9338,3.9338,3.9273,3.9338,51200.0
2008-06-17 13:35:00,6.04,6.04,6.03,6.04,28800.0,3.9338,3.9338,3.9273,3.9338,28800.0
2008-06-17 13:40:00,6.04,6.05,6.02,6.02,46400.0,3.9338,3.9403,3.9208,3.9208,46400.0
2008-06-17 13:45:00,6.02,6.03,6.02,6.02,31200.0,3.9208,3.9273,3.9208,3.9208,31200.0
2008-06-17 13:50:00,6.02,6.02,6.01,6.01,66400.0,3.9208,3.9208,3.9143,3.9143,66400.0
2008-06-17 13:55:00,6.01,6.02,6.01,6.02,56000.0,3.9143,3.9208,3.9143,3.9208,56000.0
2008-06-17 14:00:00,6.02,6.03,6.01,6.02,40800.0,3.9208,3.9273,3.9143,3.9208,40800.0
2008-06-17 14:05:00,6.02,6.02,6.0,6.01,129600.0,3.9208,3.9208,3.9077,3.9143,129600.0
2008-06-17 14:10:00,6.01,6.01,5.99,6.0,157600.0,3.9143,3.9143,3.9012,3.9077,157600.0
2008-06-17 14:15:00,6.0,6.01,5.99,6.0,113600.0,3.9077,3.9143,3.9012,3.9077,113600.0
2008-06-17 14:20:00,6.0,6.01,6.0,6.01,56000.0,3.9077,3.9143,3.9077,3.9143,56000.0
2008-06-17 14:25:00,6.01,6.01,5.99,6.0,100000.0,3.9143,3.9143,3.9012,3.9077,100000.0
2008-06-17 14:30:00,6.0,6.01,6.0,6.01,30400.0,3.9077,3.9143,3.9077,3.9143,30400.0
2008-06-17 14:35:00,6.01,6.01,6.0,6.0,50400.0,3.9143,3.9143,3.9077,3.9077,50400.0
2008-06-17 14:40:00,6.0,6.02,6.0,6.02,33600.0,3.9077,3.9208,3.9077,3.9208,33600.0
2008-06-17 14:45:00,6.02,6.02,6.02,6.02,64000.0,3.9208,3.9208,3.9208,3.9208,64000.0
2008-06-17 14:50:00,6.02,6.02,6.01,6.02,56000.0,3.9208,3.9208,3.9143,3.9208,56000.0
2008-06-17 14:55:00,6.01,6.03,6.01,6.02,83200.0,3.9143,3.9273,3.9143,3.9208,83200.0
2008-06-17 15:00:00,6.01,6.02,6.0,6.0,72000.0,3.9143,3.9208,3.9077,3.9077,72000.0
2008-06-17 15:05:00,6.01,6.01,6.0,6.01,68000.0,3.9143,3.9143,3.9077,3.9143,68000.0
2008-06-17 15:10:00,6.01,6.02,6.0,6.01,98400.0,3.9143,3.9208,3.9077,3.9143,98400.0
2008-06-17 15:15:00,6.01,6.01,5.99,5.99,164000.0,3.9143,3.9143,3.9012,3.9012,164000.0
2008-06-17 15:20:00,5.99,5.99,5.97,5.98,211200.0,3.9012,3.9012,3.8882,3.8947,211200.0
2008-06-17 15:25:00,5.98,5.99,5.98,5.99,99200.0,3.8947,3.9012,3.8947,3.9012,99200.0
2008-06-17 15:30:00,5.99,5.99,5.98,5.98,76000.0,3.9012,3.9012,3.8947,3.8947,76000.0
2008-06-17 15:35:00,5.98,5.99,5.97,5.98,123200.0,3.8947,3.9012,3.8882,3.8947,123200.0
2008-06-17 15:40:00,5.99,5.99,5.98,5.98,111200.0,3.9012,3.9012,3.8947,3.8947,111200.0
2008-06-17 15:45:00,5.98,5.99,5.98,5.99,107200.0,3.8947,3.9012,3.8947,3.9012,107200.0
2008-06-17 15:50:00,5.99,6.0,5.99,5.99,115200.0,3.9012,3.9077,3.9012,3.9012,115200.0
2008-06-17 15:55:00,5.99,6.0,5.98,5.98,295200.0,3.9012,3.9077,3.8947,3.8947,295200.0
2008-06-18 09:30:00,5.94,5.96,5.9,5.94,218400.0,3.8687,3.8817,3.8426,3.8687,218400.0
2008-06-18 09:35:00,5.94,5.97,5.94,5.96,93600.0,3.8687,3.8882,3.8687,3.8817,93600.0
2008-06-18 09:40:00,5.96,5.97,5.94,5.96,636000.0,3.8817,3.8882,3.8687,3.8817,636000.0
2008-06-18 09:45:00,5.96,5.98,5.96,5.96,272000.0,3.8817,3.8947,3.8817,3.8817,272000.0
2008-06-18 09:50:00,5.97,5.99,5.96,5.98,183200.0,3.8882,3.9012,3.8817,3.8947,183200.0
2008-06-18 09:55:00,5.99,5.99,5.97,5.97,337600.0,3.9012,3.9012,3.8882,3.8882,337600.0
2008-06-18 10:00:00,5.98,6.0,5.97,6.0,160000.0,3.8947,3.9077,3.8882,3.9077,160000.0
2008-06-18 10:05:00,6.0,6.0,5.99,6.0,241600.0,3.9077,3.9077,3.9012,3.9077,241600.0
2008-06-18 10:10:00,6.0,6.01,5.99,6.0,118400.0,3.9077,3.9143,3.9012,3.9077,118400.0
2008-06-18 10:15:00,5.99,6.0,5.99,6.0,64000.0,3.9012,3.9077,3.9012,3.9077,64000.0
2008-06-18 10:20:00,6.0,6.01,6.0,6.0,132000.0,3.9077,3.9143,3.9077,3.9077,132000.0
2008-06-18 10:25:00,6.0,6.01,6.0,6.01,86400.0,3.9077,3.9143,3.9077,3.9143,86400.0
2008-06-18 10:30:00,6.01,6.01,5.99,6.0,104800.0,3.9143,3.9143,3.9012,3.9077,104800.0
2008-06-18 10:35:00,6.0,6.01,6.0,6.01,99200.0,3.9077,3.9143,3.9077,3.9143,99200.0
2008-06-18 10:40:00,6.01,6.02,5.99,5.99,216000.0,3.9143,3.9208,3.9012,3.9012,216000.0
2008-06-18 10:45:00,5.99,5.99,5.98,5.98,111200.0,3.9012,3.9012,3.8947,3.8947,111200.0
2008-06-18 10:50:00,5.98,5.99,5.97,5.98,131200.0,3.8947,3.9012,3.8882,3.8947,131200.0
2008-06-18 10:55:00,5.98,5.98,5.97,5.97,138400.0,3.8947,3.8947,3.8882,3.8882,138400.0
2008-06-18 11:00:00,5.97,5.98,5.97,5.97,69600.0,3.8882,3.8947,3.8882,3.8882,69600.0
2008-06-18 11:05:00,5.97,5.99,5.97,5.99,57600.0,3.8882,3.9012,3.8882,3.9012,57600.0
2008-06-18 11:10:00,5.99,6.0,5.98,5.99,69600.0,3.9012,3.9077,3.8947,3.9012,69600.0
2008-06-18 11:15:00,5.99,5.99,5.97,5.97,140000.0,3.9012,3.9012,3.8882,3.8882,140000.0
2008-06-18 11:20:00,5.97,6.0,5.97,6.0,263200.0,3.8882,3.9077,3.8882,3.9077,263200.0
2008-06-18 11:25:00,6.0,6.02,6.0,6.01,232000.0,3.9077,3.9208,3.9077,3.9143,232000.0
2008-06-18 11:30:00,6.01,6.03,6.01,6.03,185600.0,3.9143,3.9273,3.9143,3.9273,185600.0
2008-06-18 11:35:00,6.03,6.04,6.03,6.04,172800.0,3.9273,3.9338,3.9273,3.9338,172800.0
2008-06-18 11:40:00,6.05,6.06,6.04,6.05,129600.0,3.9403,3.9468,3.9338,3.9403,129600.0
2008-06-18 11:45:00,6.05,6.06,6.05,6.05,62400.0,3.9403,3.9468,3.9403,3.9403,62400.0
2008-06-18 11:50:00,6.05,6.08,6.05,6.07,168000.0,3.9403,3.9598,3.9403,3.9533,168000.0
2008-06-18 11:55:00,6.07,6.1,6.07,6.09,132800.0,3.9533,3.9729,3.9533,3.9664,132800.0
2008-06-18 12:00:00,6.09,6.09,6.07,6.07,129600.0,3.9664,3.9664,3.9533,3.9533,129600.0
2008-06-18 12:05:00,6.07,6.08,6.07,6.08,73600.0,3.9533,3.9598,3.9533,3.9598,73600.0
2008-06-18 12:10:00,6.08,6.08,6.07,6.07,52000.0,3.9598,3.9598,3.9533,3.9533,52000.0
2008-06-18 12:15:00,6.07,6.07,6.04,6.05,96800.0,3.9533,3.9533,3.9338,3.9403,96800.0
2008-06-18 12:20:00,6.05,6.05,6.03,6.03,73600.0,3.9403,3.9403,3.9273,3.9273,73600.0
2008-06-18 12:25:00,6.03,6.03,6.02,6.03,32800.0,3.9273,3.9273,3.9208,3.9273,32800.0
2008-06-18 12:30:00,6.02,6.04,6.02,6.04,64000.0,3.9208,3.9338,3.9208,3.9338,64000.0
2008-06-18 12:35:00,6.04,6.04,6.02,6.02,53600.0,3.9338,3.9338,3.9208,3.9208,53600.0
2008-06-18 12:40:00,6.02,6.02,6.0,6.0,64800.0,3.9208,3.9208,3.9077,3.9077,64800.0
2008-06-18 12:45:00,6.0,6.01,6.0,6.01,54400.0,3.9077,3.9143,3.9077,3.9143,54400.0
2008-06-18 12:50:00,6.01,6.01,6.0,6.0,419200.0,3.9143,3.9143,3.9077,3.9077,419200.0
2008-06-18 12:55:00,6.0,6.02,6.0,6.02,42400.0,3.9077,3.9208,3.9077,3.9208,42400.0
2008-06-18 13:00:00,6.01,6.01,6.0,6.0,73600.0,3.9143,3.9143,3.9077,3.9077,73600.0
2008-06-18 13:05:00,6.0,6.01,6.0,6.0,78400.0,3.9077,3.9143,3.9077,3.9077,78400.0
2008-06-18 13:10:00,6.0,6.01,6.0,6.0,67200.0,3.9077,3.9143,3.9077,3.9077,67200.0
2008-06-18 13:15:00,6.0,6.01,6.0,6.0,83200.0,3.9077,3.9143,3.9077,3.9077,83200.0
2008-06-18 13:20:00,6.0,6.02,6.0,6.02,69600.0,3.9077,3.9208,3.9077,3.9208,69600.0
2008-06-18 13:25:00,6.02,6.02,6.01,6.01,41600.0,3.9208,3.9208,3.9143,3.9143,41600.0
2008-06-18 13:30:00,6.01,6.01,6.0,6.01,102400.0,3.9143,3.9143,3.9077,3.9143,102400.0
2008-06-18 13:35:00,6.02,6.02,6.0,6.01,59200.0,3.9208,3.9208,3.9077,3.9143,59200.0
2008-06-18 13:40:00,6.01,6.01,6.0,6.01,89600.0,3.9143,3.9143,3.9077,3.9143,89600.0
2008-06-18 13:45:00,6.01,6.02,6.01,6.01,114400.0,3.9143,3.9208,3.9143,3.9143,114400.0
2008-06-18 13:50:00,6.01,6.02,6.01,6.01,71200.0,3.9143,3.9208,3.9143,3.9143,71200.0
2008-06-18 13:55:00,6.01,6.02,6.01,6.01,75200.0,3.9143,3.9208,3.9143,3.9143,75200.0
2008-06-18 14:00:00,6.01,6.03,6.01,6.02,63200.0,3.9143,3.9273,3.9143,3.9208,63200.0
2008-06-18 14:05:00,6.02,6.05,6.02,6.04,138400.0,3.9208,3.9403,3.9208,3.9338,138400.0
2008-06-18 14:10:00,6.03,6.04,6.03,6.03,76800.0,3.9273,3.9338,3.9273,3.9273,76800.0
2008-06-18 14:15:00,6.03,6.04,6.03,6.03,224800.0,3.9273,3.9338,3.9273,3.9273,224800.0
2008-06-18 14:20:00,6.03,6.03,6.01,6.02,162400.0,3.9273,3.9273,3.9143,3.9208,162400.0
2008-06-18 14:25:00,6.02,6.03,6.02,6.03,158400.0,3.9208,3.9273,3.9208,3.9273,158400.0
2008-06-18 14:30:00,6.03,6.04,6.02,6.04,143200.0,3.9273,3.9338,3.9208,3.9338,143200.0
2008-06-18 14:35:00,6.04,6.05,6.04,6.05,220000.0,3.9338,3.9403,3.9338,3.9403,220000.0
2008-06-18 14:40:00,6.05,6.06,6.05,6.05,99200.0,3.9403,3.9468,3.9403,3.9403,99200.0
2008-06-18 14:45:00,6.05,6.05,6.04,6.04,56800.0,3.9403,3.9403,3.9338,3.9338,56800.0
2008-06-18 14:50:00,6.04,6.06,6.04,6.06,103200.0,3.9338,3.9468,3.9338,3.9468,103200.0
2008-06-18 14:55:00,6.06,6.07,6.05,6.06,124000.0,3.9468,3.9533,3.9403,3.9468,124000.0
2008-06-18 15:00:00,6.06,6.06,6.03,6.03,135200.0,3.9468,3.9468,3.9273,3.9273,135200.0
2008-06-18 15:05:00,6.04,6.07,6.03,6.07,211200.0,3.9338,3.9533,3.9273,3.9533,211200.0
2008-06-18 15:10:00,6.07,6.08,6.06,6.07,255200.0,3.9533,3.9598,3.9468,3.9533,255200.0
2008-06-18 15:15:00,6.07,6.09,6.07,6.08,184800.0,3.9533,3.9664,3.9533,3.9598,184800.0
2008-06-18 15:20:00,6.08,6.09,6.08,6.08,99200.0,3.9598,3.9664,3.9598,3.9598,99200.0
2008-06-18 15:25:00,6.08,6.09,6.08,6.08,141600.0,3.9598,3.9664,3.9598,3.9598,141600.0
2008-06-18 15:30:00,6.08,6.08,6.06,6.06,138400.0,3.9598,3.9598,3.9468,3.9468,138400.0
2008-06-18 15:35:00,6.06,6.08,6.06,6.06,116800.0,3.9468,3.9598,3.9468,3.9468,116800.0
2008-06-18 15:40:00,6.06,6.06,6.04,6.04,298400.0,3.9468,3.9468,3.9338,3.9338,298400.0
2008-06-18 15:45:00,6.04,6.04,6.03,6.04,348800.0,3.9338,3.9338,3.9273,3.9338,348800.0
2008-06-18 15:50:00,6.04,6.05,6.03,6.04,167200.0,3.9338,3.9403,3.9273,3.9338,167200.0
2008-06-18 15:55:00,6.04,6.05,6.03,6.04,328800.0,3.9338,3.9403,3.9273,3.9338,328800.0
2008-06-19 09:30:00,5.97,6.07,5.97,6.03,108000.0,3.8882,3.9533,3.8882,3.9273,108000.0
2008-06-19 09:35:00,6.03,6.04,6.0,6.04,49600.0,3.9273,3.9338,3.9077,3.9338,49600.0
2008-06-19 09:40:00,6.05,6.05,5.97,5.99,93600.0,3.9403,3.9403,3.8882,3.9012,93600.0
2008-06-19 09:45:00,5.99,6.0,5.97,6.0,38400.0,3.9012,3.9077,3.8882,3.9077,38400.0
2008-06-19 09:50:00,6.0,6.02,5.99,6.02,92800.0,3.9077,3.9208,3.9012,3.9208,92800.0
2008-06-19 09:55:00,6.02,6.03,6.01,6.01,64000.0,3.9208,3.9273,3.9143,3.9143,64000.0
2008-06-19 10:00:00,6.01,6.02,5.97,6.0,131200.0,3.9143,3.9208,3.8882,3.9077,131200.0
2008-06-19 10:05:00,6.0,6.01,5.95,5.99,101600.0,3.9077,3.9143,3.8752,3.9012,101600.0
2008-06-19 10:10:00,5.99,5.99,5.96,5.97,60000.0,3.9012,3.9012,3.8817,3.8882,60000.0
2008-06-19 10:15:00,5.97,5.97,5.95,5.96,64800.0,3.8882,3.8882,3.8752,3.8817,64800.0
2008-06-19 10:20:00,5.96,5.98,5.96,5.98,20000.0,3.8817,3.8947,3.8817,3.8947,20000.0
2008-06-19 10:25:00,5.98,5.99,5.97,5.98,42400.0,3.8947,3.9012,3.8882,3.8947,42400.0
2008-06-19 10:30:00,5.98,6.01,5.98,6.0,72800.0,3.8947,3.9143,3.8947,3.9077,72800.0
2008-06-19 10:35:00,6.0,6.03,6.0,6.02,40800.0,3.9077,3.9273,3.9077,3.9208,40800.0
2008-06-19 10:40:00,6.02,6.02,6.01,6.01,21600.0,3.9208,3.9208,3.9143,3.9143,21600.0
2008-06-19 10:45:00,6.01,6.01,6.0,6.0,108800.0,3.9143,3.9143,3.9077,3.9077,108800.0
2008-06-19 10:50:00,6.0,6.03,6.0,6.01,73600.0,3.9077,3.9273,3.9077,3.9143,73600.0
2008-06-19 10:55:00,6.01,6.02,6.0,6.01,100000.0,3.9143,3.9208,3.9077,3.9143,100000.0
2008-06-19 11:00:00,6.01,6.04,6.01,6.02,171200.0,3.9143,3.9338,3.9143,3.9208,171200.0
2008-06-19 11:05:00,6.02,6.03,6.0,6.0,132800.0,3.9208,3.9273,3.9077,3.9077,132800.0
2008-06-19 11:10:00,6.0,6.0,5.97,5.98,49600.0,3.9077,3.9077,3.8882,3.8947,49600.0
2008-06-19 11:15:00,5.98,5.99,5.98,5.99,60800.0,3.8947,3.9012,3.8947,3.9012,60800.0
2008-06-19 11:20:00,5.99,5.99,5.98,5.98,32000.0,3.9012,3.9012,3.8947,3.8947,32000.0
2008-06-19 11:25:00,5.98,5.99,5.97,5.99,77600.0,3.8947,3.9012,3.8882,3.9012,77600.0
2008-06-19 11:30:00,5.99,6.02,5.99,6.02,92800.0,3.9012,3.9208,3.9012,3.9208,92800.0
2008-06-19 11:35:00,6.01,6.03,6.01,6.02,82400.0,3.9143,3.9273,3.9143,3.9208,82400.0
2008-06-19 11:40:00,6.02,6.02,6.01,6.01,26400.0,3.9208,3.9208,3.9143,3.9143,26400.0
2008-06-19 11:45:00,6.02,6.02,6.01,6.01,20000.0,3.9208,3.9208,3.9143,3.9143,20000.0
2008-06-19 11:50:00,6.02,6.03,6.01,6.03,31200.0,3.9208,3.9273,3.9143,3.9273,31200.0
2008-06-19 11:55:00,6.03,6.03,6.02,6.02,46400.0,3.9273,3.9273,3.9208,3.9208,46400.0
2008-06-19 12:00:00,6.02,6.04,6.02,6.04,108800.0,3.9208,3.9338,3.9208,3.9338,108800.0
2008-06-19 12:05:00,6.04,6.08,6.04,6.08,102400.0,3.9338,3.9598,3.9338,3.9598,102400.0
2008-06-19 12:10:00,6.07,6.1,6.07,6.08,155200.0,3.9533,3.9729,3.9533,3.9598,155200.0
2008-06-19 12:15:00,6.08,6.11,6.08,6.1,88000.0,3.9598,3.9794,3.9598,3.9729,88000.0
2008-06-19 12:20:00,6.09,6.1,6.08,6.1,61600.0,3.9664,3.9729,3.9598,3.9729,61600.0
2008-06-19 12:25:00,6.1,6.11,6.07,6.08,52000.0,3.9729,3.9794,3.9533,3.9598,52000.0
2008-06-19 12:30:00,6.08,6.11,6.08,6.1,46400.0,3.9598,3.9794,3.9598,3.9729,46400.0
2008-06-19 12:35:00,6.1,6.1,6.08,6.09,26400.0,3.9729,3.9729,3.9598,3.9664,26400.0
2008-06-19 12:40:00,6.08,6.09,6.08,6.09,12800.0,3.9598,3.9664,3.9598,3.9664,12800.0
2008-06-19 12:45:00,6.09,6.09,6.07,6.09,32000.0,3.9664,3.9664,3.9533,3.9664,32000.0
2008-06-19 12:50:00,6.08,6.09,6.08,6.08,35200.0,3.9598,3.9664,3.9598,3.9598,35200.0
2008-06-19 12:55:00,6.09,6.09,6.06,6.07,40000.0,3.9664,3.9664,3.9468,3.9533,40000.0
2008-06-19 13:00:00,6.06,6.07,6.06,6.06,48000.0,3.9468,3.9533,3.9468,3.9468,48000.0
2008-06-19 13:05:00,6.06,6.07,6.06,6.07,44800.0,3.9468,3.9533,3.9468,3.9533,44800.0
2008-06-19 13:10:00,6.08,6.09,6.08,6.09,80800.0,3.9598,3.9664,3.9598,3.9664,80800.0
2008-06-19 13:15:00,6.09,6.09,6.08,6.09,60000.0,3.9664,3.9664,3.9598,3.9664,60000.0
2008-06-19 13:20:00,6.09,6.1,6.09,6.1,151200.0,3.9664,3.9729,3.9664,3.9729,151200.0
2008-06-19 13:25:00,6.1,6.1,6.1,6.1,104800.0,3.9729,3.9729,3.9729,3.9729,104800.0
2008-06-19 13:30:00,6.1,6.1,6.1,6.1,136800.0,3.9729,3.9729,3.9729,3.9729,136800.0
2008-06-19 13:35:00,6.1,6.1,6.09,6.09,103200.0,3.9729,3.9729,3.9664,3.9664,103200.0
2008-06-19 13:40:00,6.09,6.09,6.09,6.09,126400.0,3.9664,3.9664,3.9664,3.9664,126400.0
2008-06-19 13:45:00,6.09,6.1,6.08,6.09,191200.0,3.9664,3.9729,3.9598,3.9664,191200.0
2008-06-19 13:50:00,6.09,6.09,6.08,6.09,80800.0,3.9664,3.9664,3.9598,3.9664,80800.0
2008-06-19 13:55:00,6.09,6.1,6.09,6.1,56000.0,3.9664,3.9729,3.9664,3.9729,56000.0
2008-06-19 14:00:00,6.1,6.1,6.08,6.09,84800.0,3.9729,3.9729,3.9598,3.9664,84800.0
2008-06-19 14:05:00,6.09,6.09,6.09,6.09,83200.0,3.9664,3.9664,3.9664,3.9664,83200.0
2008-06-19 14:10:00,6.09,6.11,6.09,6.11,108800.0,3.9664,3.9794,3.9664,3.9794,108800.0
2008-06-19 14:15:00,6.1,6.11,6.09,6.1,56800.0,3.9729,3.9794,3.9664,3.9729,56800.0
2008-06-19 14:20:00,6.1,6.11,6.09,6.1,115200.0,3.9729,3.9794,3.9664,3.9729,115200.0
2008-06-19 14:25:00,6.1,6.13,6.1,6.11,140000.0,3.9729,3.9924,3.9729,3.9794,140000.0
2008-06-19 14:30:00,6.12,6.18,6.12,6.18,316800.0,3.9859,4.025,3.9859,4.025,316800.0
2008-06-19 14:35:00,6.17,6.18,6.14,6.16,252800.0,4.0185,4.025,3.9989,4.0119,252800.0
2008-06-19 14:40:00,6.16,6.18,6.15,6.17,326400.0,4.0119,4.025,4.0054,4.0185,326400.0
2008-06-19 14:45:00,6.17,6.18,6.17,6.18,309600.0,4.0185,4.025,4.0185,4.025,309600.0
2008-06-19 14:50:00,6.18,6.19,6.17,6.18,131200.0,4.025,4.0315,4.0185,4.025,131200.0
2008-06-19 14:55:00,6.18,6.2,6.17,6.2,234400.0,4.025,4.038,4.0185,4.038,234400.0
2008-06-19 15:00:00,6.2,6.21,6.2,6.2,285600.0,4.038,4.0445,4.038,4.038,285600.0
2008-06-19 15:05:00,6.2,6.23,6.2,6.23,427200.0,4.038,4.0575,4.038,4.0575,427200.0
2008-06-19 15:10:00,6.23,6.24,6.22,6.24,301600.0,4.0575,4.0641,4.051,4.0641,301600.0
2008-06-19 15:15:00,6.24,6.24,6.23,6.23,257600.0,4.0641,4.0641,4.0575,4.0575,257600.0
2008-06-19 15:20:00,6.23,6.25,6.23,6.23,389600.0,4.0575,4.0706,4.0575,4.0575,389600.0
2008-06-19 15:25:00,6.23,6.23,6.22,6.23,234400.0,4.0575,4.0575,4.051,4.0575,234400.0
2008-06-19 15:30:00,6.23,6.23,6.22,6.23,288800.0,4.0575,4.0575,4.051,4.0575,288800.0
2008-06-19 15:35:00,6.23,6.23,6.21,6.22,344000.0,4.0575,4.0575,4.0445,4.051,344000.0
2008-06-19 15:40:00,6.22,6.22,6.21,6.21,196800.0,4.051,4.051,4.0445,4.0445,196800.0
2008-06-19 15:45:00,6.21,6.22,6.21,6.22,244000.0,4.0445,4.051,4.0445,4.051,244000.0
2008-06-19 15:50:00,6.22,6.24,6.22,6.23,321600.0,4.051,4.0641,4.051,4.0575,321600.0
2008-06-19 15:55:00,6.23,6.25,6.23,6.23,613600.0,4.0575,4.0706,4.0575,4.0575,613600.0
2008-06-20 09:30:00,6.17,6.25,6.16,6.18,3140800.0,4.0185,4.0706,4.0119,4.025,3140800.0
2008-06-20 09:35:00,6.19,6.19,6.16,6.16,64800.0,4.0315,4.0315,4.0119,4.0119,64800.0
2008-06-20 09:40:00,6.15,6.19,6.13,6.18,82400.0,4.0054,4.0315,3.9924,4.025,82400.0
2008-06-20 09:45:00,6.18,6.2,6.17,6.19,68800.0,4.025,4.038,4.0185,4.0315,68800.0
2008-06-20 09:50:00,6.19,6.21,6.19,6.2,115200.0,4.0315,4.0445,4.0315,4.038,115200.0
2008-06-20 09:55:00,6.2,6.2,6.18,6.18,108000.0,4.038,4.038,4.025,4.025,108000.0
2008-06-20 10:00:00,6.2,6.2,6.13,6.13,206400.0,4.038,4.038,3.9924,3.9924,206400.0
2008-06-20 10:05:00,6.13,6.14,6.09,6.1,300000.0,3.9924,3.9989,3.9664,3.9729,300000.0
2008-06-20 10:10:00,6.1,6.1,6.08,6.08,235200.0,3.9729,3.9729,3.9598,3.9598,235200.0
2008-06-20 10:15:00,6.08,6.08,6.06,6.07,460800.0,3.9598,3.9598,3.9468,3.9533,460800.0
2008-06-20 10:20:00,6.07,6.09,6.07,6.09,213600.0,3.9533,3.9664,3.9533,3.9664,213600.0
2008-06-20 10:25:00,6.09,6.09,6.07,6.08,144800.0,3.9664,3.9664,3.9533,3.9598,144800.0
2008-06-20 10:30:00,6.08,6.09,6.07,6.07,280800.0,3.9598,3.9664,3.9533,3.9533,280800.0
2008-06-20 10:35:00,6.07,6.07,6.02,6.04,139200.0,3.9533,3.9533,3.9208,3.9338,139200.0
2008-06-20 10:40:00,6.04,6.05,6.02,6.02,168000.0,3.9338,3.9403,3.9208,3.9208,168000.0
2008-06-20 10:45:00,6.03,6.05,6.03,6.03,110400.0,3.9273,3.9403,3.9273,3.9273,110400.0
2008-06-20 10:50:00,6.03,6.06,6.03,6.06,150400.0,3.9273,3.9468,3.9273,3.9468,150400.0
2008-06-20 10:55:00,6.06,6.07,6.06,6.06,106400.0,3.9468,3.9533,3.9468,3.9468,106400.0
2008-06-20 11:00:00,6.06,6.07,6.06,6.06,131200.0,3.9468,3.9533,3.9468,3.9468,131200.0
2008-06-20 11:05:00,6.06,6.09,6.04,6.09,197600.0,3.9468,3.9664,3.9338,3.9664,197600.0
2008-06-20 11:10:00,6.08,6.09,6.06,6.07,95200.0,3.9598,3.9664,3.9468,3.9533,95200.0
2008-06-20 11:15:00,6.07,6.09,6.07,6.08,97600.0,3.9533,3.9664,3.9533,3.9598,97600.0
2008-06-20 11:20:00,6.08,6.11,6.08,6.11,92000.0,3.9598,3.9794,3.9598,3.9794,92000.0
2008-06-20 11:25:00,6.11,6.13,6.11,6.11,155200.0,3.9794,3.9924,3.9794,3.9794,155200.0
2008-06-20 11:30:00,6.11,6.11,6.08,6.08,74400.0,3.9794,3.9794,3.9598,3.9598,74400.0
2008-06-20 11:35:00,6.09,6.1,6.08,6.1,30400.0,3.9664,3.9729,3.9598,3.9729,30400.0
2008-06-20 11:40:00,6.1,6.13,6.09,6.12,209600.0,3.9729,3.9924,3.9664,3.9859,209600.0
2008-06-20 11:45:00,6.12,6.13,6.12,6.12,136000.0,3.9859,3.9924,3.9859,3.9859,136000.0
2008-06-20 11:50:00,6.12,6.12,6.11,6.12,36800.0,3.9859,3.9859,3.9794,3.9859,36800.0
2008-06-20 11:55:00,6.12,6.14,6.12,6.14,353600.0,3.9859,3.9989,3.9859,3.9989,353600.0
2008-06-20 12:00:00,6.14,6.14,6.12,6.13,92000.0,3.9989,3.9989,3.9859,3.9924,92000.0
2008-06-20 12:05:00,6.13,6.13,6.12,6.13,104000.0,3.9924,3.9924,3.9859,3.9924,104000.0
2008-06-20 12:10:00,6.13,6.13,6.12,6.12,76800.0,3.9924,3.9924,3.9859,3.9859,76800.0
2008-06-20 12:15:00,6.12,6.12,6.11,6.11,29600.0,3.9859,3.9859,3.9794,3.9794,29600.0
2008-06-20 12:20:00,6.11,6.11,6.1,6.11,95200.0,3.9794,3.9794,3.9729,3.9794,95200.0
2008-06-20 12:25:00,6.11,6.11,6.1,6.11,56000.0,3.9794,3.9794,3.9729,3.9794,56000.0
2008-06-20 12:30:00,6.11,6.11,6.1,6.11,78400.0,3.9794,3.9794,3.9729,3.9794,78400.0
2008-06-20 12:35:00,6.11,6.11,6.1,6.1,92000.0,3.9794,3.9794,3.9729,3.9729,92000.0
2008-06-20 12:40:00,6.1,6.11,6.1,6.11,43200.0,3.9729,3.9794,3.9729,3.9794,43200.0
2008-06-20 12:45:00,6.11,6.11,6.1,6.1,66400.0,3.9794,3.9794,3.9729,3.9729,66400.0
2008-06-20 12:50:00,6.1,6.1,6.1,6.1,13600.0,3.9729,3.9729,3.9729,3.9729,13600.0
2008-06-20 12:55:00,6.1,6.1,6.1,6.1,39200.0,3.9729,3.9729,3.9729,3.9729,39200.0
2008-06-20 13:00:00,6.1,6.1,6.1,6.1,39200.0,3.9729,3.9729,3.9729,3.9729,39200.0
2008-06-20 13:05:00,6.1,6.11,6.1,6.11,78400.0,3.9729,3.9794,3.9729,3.9794,78400.0
2008-06-20 13:10:00,6.11,6.12,6.1,6.11,89600.0,3.9794,3.9859,3.9729,3.9794,89600.0
2008-06-20 13:15:00,6.11,6.11,6.1,6.1,93600.0,3.9794,3.9794,3.9729,3.9729,93600.0
2008-06-20 13:20:00,6.1,6.1,6.08,6.08,100000.0,3.9729,3.9729,3.9598,3.9598,100000.0
2008-06-20 13:25:00,6.08,6.08,6.06,6.07,140000.0,3.9598,3.9598,3.9468,3.9533,140000.0
2008-06-20 13:30:00,6.06,6.09,6.06,6.09,126400.0,3.9468,3.9664,3.9468,3.9664,126400.0
2008-06-20 13:35:00,6.09,6.09,6.07,6.08,57600.0,3.9664,3.9664,3.9533,3.9598,57600.0
2008-06-20 13:40:00,6.08,6.08,6.06,6.06,32800.0,3.9598,3.9598,3.9468,3.9468,32800.0
2008-06-20 13:45:00,6.06,6.07,6.06,6.07,48800.0,3.9468,3.9533,3.9468,3.9533,48800.0
2008-06-20 13:50:00,6.07,6.07,6.06,6.06,83200.0,3.9533,3.9533,3.9468,3.9468,83200.0
2008-06-20 13:55:00,6.06,6.08,6.06,6.07,50400.0,3.9468,3.9598,3.9468,3.9533,50400.0
2008-06-20 14:00:00,6.07,6.07,6.06,6.07,65600.0,3.9533,3.9533,3.9468,3.9533,65600.0
2008-06-20 14:05:00,6.07,6.09,6.06,6.08,41600.0,3.9533,3.9664,3.9468,3.9598,41600.0
2008-06-20 14:10:00,6.08,6.08,6.07,6.08,79200.0,3.9598,3.9598,3.9533,3.9598,79200.0
2008-06-20 14:15:00,6.08,6.09,6.08,6.08,90400.0,3.9598,3.9664,3.9598,3.9598,90400.0
2008-06-20 14:20:00,6.08,6.08,6.07,6.08,52000.0,3.9598,3.9598,3.9533,3.9598,52000.0
2008-06-20 14:25:00,6.08,6.09,6.08,6.08,67200.0,3.9598,3.9664,3.9598,3.9598,67200.0
2008-06-20 14:30:00,6.09,6.09,6.08,6.08,49600.0,3.9664,3.9664,3.9598,3.9598,49600.0
2008-06-20 14:35:00,6.08,6.08,6.07,6.07,55200.0,3.9598,3.9598,3.9533,3.9533,55200.0
2008-06-20 14:40:00,6.07,6.08,6.06,6.07,96000.0,3.9533,3.9598,3.9468,3.9533,96000.0
2008-06-20 14:45:00,6.07,6.07,6.06,6.07,112800.0,3.9533,3.9533,3.9468,3.9533,112800.0
2008-06-20 14:50:00,6.07,6.07,6.05,6.06,161600.0,3.9533,3.9533,3.9403,3.9468,161600.0
2008-06-20 14:55:00,6.06,6.08,6.06,6.07,164800.0,3.9468,3.9598,3.9468,3.9533,164800.0
2008-06-20 15:00:00,6.07,6.08,6.07,6.07,320800.0,3.9533,3.9598,3.9533,3.9533,320800.0
2008-06-20 15:05:00,6.07,6.08,6.07,6.08,168000.0,3.9533,3.9598,3.9533,3.9598,168000.0
2008-06-20 15:10:00,6.08,6.09,6.07,6.08,87200.0,3.9598,3.9664,3.9533,3.9598,87200.0
2008-06-20 15:15:00,6.08,6.09,6.08,6.08,80000.0,3.9598,3.9664,3.9598,3.9598,80000.0
2008-06-20 15:20:00,6.08,6.1,6.08,6.1,178400.0,3.9598,3.9729,3.9598,3.9729,178400.0
2008-06-20 15:25:00,6.1,6.11,6.07,6.09,188000.0,3.9729,3.9794,3.9533,3.9664,188000.0
2008-06-20 15:30:00,6.08,6.09,6.08,6.09,140000.0,3.9598,3.9664,3.9598,3.9664,140000.0
2008-06-20 15:35:00,6.09,6.09,6.08,6.08,324000.0,3.9664,3.9664,3.9598,3.9598,324000.0
2008-06-20 15:40:00,6.08,6.1,6.08,6.09,330400.0,3.9598,3.9729,3.9598,3.9664,330400.0
2008-06-20 15:45:00,6.09,6.1,6.09,6.1,331200.0,3.9664,3.9729,3.9664,3.9729,331200.0
2008-06-20 15:50:00,6.1,6.13,6.1,6.11,605600.0,3.9729,3.9924,3.9729,3.9794,605600.0
2008-06-20 15:55:00,6.11,6.11,6.09,6.1,560000.0,3.9794,3.9794,3.9664,3.9729,560000.0
2008-06-23 09:30:00,6.07,6.14,6.06,6.13,148000.0,3.9533,3.9989,3.9468,3.9924,148000.0
2008-06-23 09:35:00,6.13,6.17,6.1,6.11,136000.0,3.9924,4.0185,3.9729,3.9794,136000.0
2008-06-23 09:40:00,6.11,6.11,6.07,6.11,105600.0,3.9794,3.9794,3.9533,3.9794,105600.0
2008-06-23 09:45:00,6.11,6.11,6.09,6.09,136000.0,3.9794,3.9794,3.9664,3.9664,136000.0
2008-06-23 09:50:00,6.09,6.1,6.05,6.06,129600.0,3.9664,3.9729,3.9403,3.9468,129600.0
2008-06-23 09:55:00,6.06,6.07,6.05,6.06,40800.0,3.9468,3.9533,3.9403,3.9468,40800.0
2008-06-23 10:00:00,6.05,6.06,6.04,6.05,74400.0,3.9403,3.9468,3.9338,3.9403,74400.0
2008-06-23 10:05:00,6.05,6.06,6.04,6.05,155200.0,3.9403,3.9468,3.9338,3.9403,155200.0
2008-06-23 10:10:00,6.06,6.09,6.06,6.09,90400.0,3.9468,3.9664,3.9468,3.9664,90400.0
2008-06-23 10:15:00,6.09,6.1,6.08,6.1,85600.0,3.9664,3.9729,3.9598,3.9729,85600.0
2008-06-23 10:20:00,6.09,6.1,6.09,6.1,43200.0,3.9664,3.9729,3.9664,3.9729,43200.0
2008-06-23 10:25:00,6.09,6.11,6.08,6.11,142400.0,3.9664,3.9794,3.9598,3.9794,142400.0
2008-06-23 10:30:00,6.11,6.13,6.1,6.13,107200.0,3.9794,3.9924,3.9729,3.9924,107200.0
2008-06-23 10:35:00,6.13,6.13,6.11,6.11,97600.0,3.9924,3.9924,3.9794,3.9794,97600.0
2008-06-23 10:40:00,6.12,6.13,6.1,6.1,78400.0,3.9859,3.9924,3.9729,3.9729,78400.0
2008-06-23 10:45:00,6.1,6.11,6.1,6.1,96000.0,3.9729,3.9794,3.9729,3.9729,96000.0
2008-06-23 10:50:00,6.1,6.1,6.06,6.07,121600.0,3.9729,3.9729,3.9468,3.9533,121600.0
2008-06-23 10:55:00,6.07,6.08,6.07,6.07,54400.0,3.9533,3.9598,3.9533,3.9533,54400.0
2008-06-23 11:00:00,6.07,6.1,6.07,6.08,56000.0,3.9533,3.9729,3.9533,3.9598,56000.0
2008-06-23 11:05:00,6.08,6.09,6.08,6.08,29600.0,3.9598,3.9664,3.9598,3.9598,29600.0
2008-06-23 11:10:00,6.08,6.09,6.07,6.08,26400.0,3.9598,3.9664,3.9533,3.9598,26400.0
2008-06-23 11:15:00,6.08,6.09,6.05,6.05,44000.0,3.9598,3.9664,3.9403,3.9403,44000.0
2008-06-23 11:20:00,6.05,6.06,6.03,6.04,69600.0,3.9403,3.9468,3.9273,3.9338,69600.0
2008-06-23 11:25:00,6.04,6.06,6.03,6.06,98400.0,3.9338,3.9468,3.9273,3.9468,98400.0
2008-06-23 11:30:00,6.06,6.07,6.06,6.06,35200.0,3.9468,3.9533,3.9468,3.9468,35200.0
2008-06-23 11:35:00,6.06,6.06,6.05,6.06,41600.0,3.9468,3.9468,3.9403,3.9468,41600.0
2008-06-23 11:40:00,6.06,6.06,6.06,6.06,23200.0,3.9468,3.9468,3.9468,3.9468,23200.0
2008-06-23 11:45:00,6.06,6.06,6.04,6.04,42400.0,3.9468,3.9468,3.9338,3.9338,42400.0
2008-06-23 11:50:00,6.04,6.06,6.03,6.06,53600.0,3.9338,3.9468,3.9273,3.9468,53600.0
2008-06-23 11:55:00,6.06,6.08,6.06,6.08,29600.0,3.9468,3.9598,3.9468,3.9598,29600.0
2008-06-23 12:00:00,6.08,6.08,6.08,6.08,56800.0,3.9598,3.9598,3.9598,3.9598,56800.0
2008-06-23 12:05:00,6.08,6.08,6.05,6.06,32000.0,3.9598,3.9598,3.9403,3.9468,32000.0
2008-06-23 12:10:00,6.05,6.05,6.04,6.04,35200.0,3.9403,3.9403,3.9338,3.9338,35200.0
2008-06-23 12:15:00,6.04,6.04,6.03,6.04,64000.0,3.9338,3.9338,3.9273,3.9338,64000.0
2008-06-23 12:20:00,6.04,6.05,6.04,6.04,46400.0,3.9338,3.9403,3.9338,3.9338,46400.0
2008-06-23 12:25:00,6.04,6.05,6.03,6.04,64800.0,3.9338,3.9403,3.9273,3.9338,64800.0
2008-06-23 12:30:00,6.04,6.06,6.04,6.05,64800.0,3.9338,3.9468,3.9338,3.9403,64800.0
2008-06-23 12:35:00,6.04,6.05,6.04,6.04,23200.0,3.9338,3.9403,3.9338,3.9338,23200.0
2008-06-23 12:40:00,6.05,6.05,6.03,6.04,14400.0,3.9403,3.9403,3.9273,3.9338,14400.0
2008-06-23 12:45:00,6.03,6.04,6.03,6.04,71200.0,3.9273,3.9338,3.9273,3.9338,71200.0
2008-06-23 12:50:00,6.04,6.04,6.03,6.04,31200.0,3.9338,3.9338,3.9273,3.9338,31200.0
2008-06-23 12:55:00,6.04,6.06,6.04,6.05,70400.0,3.9338,3.9468,3.9338,3.9403,70400.0
2008-06-23 13:00:00,6.05,6.07,6.05,6.06,24000.0,3.9403,3.9533,3.9403,3.9468,24000.0
2008-06-23 13:05:00,6.06,6.06,6.04,6.05,64800.0,3.9468,3.9468,3.9338,3.9403,64800.0
2008-06-23 13:10:00,6.05,6.05,6.04,6.04,30400.0,3.9403,3.9403,3.9338,3.9338,30400.0
2008-06-23 13:15:00,6.04,6.04,6.04,6.04,36000.0,3.9338,3.9338,3.9338,3.9338,36000.0
2008-06-23 13:20:00,6.04,6.06,6.04,6.05,112000.0,3.9338,3.9468,3.9338,3.9403,112000.0
2008-06-23 13:25:00,6.05,6.05,6.05,6.05,202400.0,3.9403,3.9403,3.9403,3.9403,202400.0
2008-06-23 13:30:00,6.05,6.06,6.04,6.05,209600.0,3.9403,3.9468,3.9338,3.9403,209600.0
2008-06-23 13:35:00,6.05,6.06,6.05,6.05,92000.0,3.9403,3.9468,3.9403,3.9403,92000.0
2008-06-23 13:40:00,6.05,6.05,6.05,6.05,144000.0,3.9403,3.9403,3.9403,3.9403,144000.0
2008-06-23 13:45:00,6.05,6.07,6.04,6.07,144800.0,3.9403,3.9533,3.9338,3.9533,144800.0
2008-06-23 13:50:00,6.07,6.07,6.06,6.06,116800.0,3.9533,3.9533,3.9468,3.9468,116800.0
2008-06-23 13:55:00,6.06,6.06,6.04,6.04,88800.0,3.9468,3.9468,3.9338,3.9338,88800.0
2008-06-23 14:00:00,6.05,6.06,6.04,6.05,254400.0,3.9403,3.9468,3.9338,3.9403,254400.0
2008-06-23 14:05:00,6.05,6.06,6.05,6.05,92800.0,3.9403,3.9468,3.9403,3.9403,92800.0
2008-06-23 14:10:00,6.05,6.06,6.04,6.04,72800.0,3.9403,3.9468,3.9338,3.9338,72800.0
2008-06-23 14:15:00,6.04,6.05,6.04,6.05,112800.0,3.9338,3.9403,3.9338,3.9403,112800.0
2008-06-23 14:20:00,6.05,6.05,6.04,6.05,51200.0,3.9403,3.9403,3.9338,3.9403,51200.0
2008-06-23 14:25:00,6.05,6.06,6.04,6.05,140000.0,3.9403,3.9468,3.9338,3.9403,140000.0
2008-06-23 14:30:00,6.05,6.05,6.05,6.05,69600.0,3.9403,3.9403,3.9403,3.9403,69600.0
2008-06-23 14:35:00,6.05,6.06,6.04,6.04,67200.0,3.9403,3.9468,3.9338,3.9338,67200.0
2008-06-23 14:40:00,6.04,6.05,6.04,6.04,35200.0,3.9338,3.9403,3.9338,3.9338,35200.0
2008-06-23 14:45:00,6.04,6.04,6.02,6.02,72000.0,3.9338,3.9338,3.9208,3.9208,72000.0
2008-06-23 14:50:00,6.02,6.03,6.02,6.03,68800.0,3.9208,3.9273,3.9208,3.9273,68800.0
2008-06-23 14:55:00,6.03,6.03,6.02,6.03,116000.0,3.9273,3.9273,3.9208,3.9273,116000.0
2008-06-23 15:00:00,6.03,6.03,6.02,6.03,191200.0,3.9273,3.9273,3.9208,3.9273,191200.0
2008-06-23 15:05:00,6.02,6.03,6.02,6.02,108000.0,3.9208,3.9273,3.9208,3.9208,108000.0
2008-06-23 15:10:00,6.02,6.02,6.01,6.01,160000.0,3.9208,3.9208,3.9143,3.9143,160000.0
2008-06-23 15:15:00,6.01,6.01,5.99,6.0,153600.0,3.9143,3.9143,3.9012,3.9077,153600.0
2008-06-23 15:20:00,6.0,6.01,5.99,5.99,139200.0,3.9077,3.9143,3.9012,3.9012,139200.0
2008-06-23 15:25:00,5.99,6.02,5.99,6.01,126400.0,3.9012,3.9208,3.9012,3.9143,126400.0
2008-06-23 15:30:00,6.01,6.01,6.0,6.0,114400.0,3.9143,3.9143,3.9077,3.9077,114400.0
2008-06-23 15:35:00,6.0,6.0,6.0,6.0,92800.0,3.9077,3.9077,3.9077,3.9077,92800.0
2008-06-23 15:40:00,6.0,6.01,5.99,5.99,225600.0,3.9077,3.9143,3.9012,3.9012,225600.0
2008-06-23 15:45:00,5.99,6.0,5.99,5.99,320800.0,3.9012,3.9077,3.9012,3.9012,320800.0
2008-06-23 15:50:00,5.99,6.0,5.98,6.0,396000.0,3.9012,3.9077,3.8947,3.9077,396000.0
2008-06-23 15:55:00,6.0,6.01,5.99,5.99,528800.0,3.9077,3.9143,3.9012,3.9012,528800.0
2008-06-24 09:30:00,6.03,6.03,5.93,5.95,119200.0,3.9273,3.9273,3.8622,3.8752,119200.0
2008-06-24 09:35:00,5.95,5.98,5.94,5.96,43200.0,3.8752,3.8947,3.8687,3.8817,43200.0
2008-06-24 09:40:00,5.96,5.96,5.91,5.93,90400.0,3.8817,3.8817,3.8491,3.8622,90400.0
2008-06-24 09:45:00,5.92,5.93,5.92,5.92,85600.0,3.8556,3.8622,3.8556,3.8556,85600.0
2008-06-24 09:50:00,5.92,5.92,5.9,5.9,177600.0,3.8556,3.8556,3.8426,3.8426,177600.0
2008-06-24 09:55:00,5.9,5.91,5.89,5.9,155200.0,3.8426,3.8491,3.8361,3.8426,155200.0
2008-06-24 10:00:00,5.89,5.89,5.86,5.89,128000.0,3.8361,3.8361,3.8166,3.8361,128000.0
2008-06-24 10:05:00,5.89,5.89,5.87,5.87,127200.0,3.8361,3.8361,3.8231,3.8231,127200.0
2008-06-24 10:10:00,5.87,5.91,5.87,5.91,315200.0,3.8231,3.8491,3.8231,3.8491,315200.0
2008-06-24 10:15:00,5.91,5.91,5.89,5.9,222400.0,3.8491,3.8491,3.8361,3.8426,222400.0
2008-06-24 10:20:00,5.9,5.9,5.89,5.9,73600.0,3.8426,3.8426,3.8361,3.8426,73600.0
2008-06-24 10:25:00,5.9,5.91,5.89,5.89,114400.0,3.8426,3.8491,3.8361,3.8361,114400.0
2008-06-24 10:30:00,5.89,5.9,5.87,5.87,180000.0,3.8361,3.8426,3.8231,3.8231,180000.0
2008-06-24 10:35:00,5.88,5.89,5.87,5.87,88800.0,3.8296,3.8361,3.8231,3.8231,88800.0
2008-06-24 10:40:00,5.87,5.88,5.86,5.88,62400.0,3.8231,3.8296,3.8166,3.8296,62400.0
2008-06-24 10:45:00,5.88,5.88,5.87,5.88,184000.0,3.8296,3.8296,3.8231,3.8296,184000.0
2008-06-24 10:50:00,5.88,5.9,5.87,5.89,359200.0,3.8296,3.8426,3.8231,3.8361,359200.0
2008-06-24 10:55:00,5.89,5.93,5.89,5.92,206400.0,3.8361,3.8622,3.8361,3.8556,206400.0
2008-06-24 11:00:00,5.92,5.93,5.91,5.92,140800.0,3.8556,3.8622,3.8491,3.8556,140800.0
2008-06-24 11:05:00,5.92,5.93,5.92,5.93,72000.0,3.8556,3.8622,3.8556,3.8622,72000.0
2008-06-24 11:10:00,5.92,5.92,5.91,5.92,116000.0,3.8556,3.8556,3.8491,3.8556,116000.0
2008-06-24 11:15:00,5.92,5.97,5.92,5.97,168000.0,3.8556,3.8882,3.8556,3.8882,168000.0
2008-06-24 11:20:00,5.97,5.97,5.96,5.96,80000.0,3.8882,3.8882,3.8817,3.8817,80000.0
2008-06-24 11:25:00,5.96,5.97,5.93,5.94,63200.0,3.8817,3.8882,3.8622,3.8687,63200.0
2008-06-24 11:30:00,5.94,5.94,5.92,5.93,44800.0,3.8687,3.8687,3.8556,3.8622,44800.0
2008-06-24 11:35:00,5.93,5.94,5.92,5.93,60000.0,3.8622,3.8687,3.8556,3.8622,60000.0
2008-06-24 11:40:00,5.93,5.94,5.93,5.93,42400.0,3.8622,3.8687,3.8622,3.8622,42400.0
2008-06-24 11:45:00,5.94,5.99,5.94,5.98,68800.0,3.8687,3.9012,3.8687,3.8947,68800.0
2008-06-24 11:50:00,5.98,5.98,5.97,5.97,120000.0,3.8947,3.8947,3.8882,3.8882,120000.0
2008-06-24 11:55:00,5.98,5.99,5.97,5.98,123200.0,3.8947,3.9012,3.8882,3.8947,123200.0
2008-06-24 12:00:00,5.98,5.98,5.97,5.97,61600.0,3.8947,3.8947,3.8882,3.8882,61600.0
2008-06-24 12:05:00,5.97,5.98,5.97,5.98,52800.0,3.8882,3.8947,3.8882,3.8947,52800.0
2008-06-24 12:10:00,5.98,5.98,5.98,5.98,47200.0,3.8947,3.8947,3.8947,3.8947,47200.0
2008-06-24 12:15:00,5.98,5.98,5.96,5.96,67200.0,3.8947,3.8947,3.8817,3.8817,67200.0
2008-06-24 12:20:00,5.96,5.97,5.96,5.97,53600.0,3.8817,3.8882,3.8817,3.8882,53600.0
2008-06-24 12:25:00,5.97,5.99,5.97,5.99,28800.0,3.8882,3.9012,3.8882,3.9012,28800.0
2008-06-24 12:30:00,5.99,6.0,5.99,5.99,51200.0,3.9012,3.9077,3.9012,3.9012,51200.0
2008-06-24 12:35:00,5.99,6.0,5.99,5.99,48800.0,3.9012,3.9077,3.9012,3.9012,48800.0
2008-06-24 12:40:00,6.0,6.0,5.98,5.98,92000.0,3.9077,3.9077,3.8947,3.8947,92000.0
2008-06-24 12:45:00,5.98,5.99,5.98,5.99,53600.0,3.8947,3.9012,3.8947,3.9012,53600.0
2008-06-24 12:50:00,6.0,6.0,5.98,5.98,83200.0,3.9077,3.9077,3.8947,3.8947,83200.0
2008-06-24 12:55:00,5.98,5.99,5.98,5.99,76800.0,3.8947,3.9012,3.8947,3.9012,76800.0
2008-06-24 13:00:00,5.98,6.0,5.98,6.0,48800.0,3.8947,3.9077,3.8947,3.9077,48800.0
2008-06-24 13:05:00,6.0,6.0,5.99,6.0,44000.0,3.9077,3.9077,3.9012,3.9077,44000.0
2008-06-24 13:10:00,6.0,6.0,5.98,5.98,83200.0,3.9077,3.9077,3.8947,3.8947,83200.0
2008-06-24 13:15:00,5.98,6.0,5.98,6.0,35200.0,3.8947,3.9077,3.8947,3.9077,35200.0
2008-06-24 13:20:00,6.0,6.01,6.0,6.01,37600.0,3.9077,3.9143,3.9077,3.9143,37600.0
2008-06-24 13:25:00,6.01,6.01,5.98,5.98,76000.0,3.9143,3.9143,3.8947,3.8947,76000.0
2008-06-24 13:30:00,5.98,5.99,5.97,5.98,68800.0,3.8947,3.9012,3.8882,3.8947,68800.0
2008-06-24 13:35:00,5.98,5.98,5.98,5.98,81600.0,3.8947,3.8947,3.8947,3.8947,81600.0
2008-06-24 13:40:00,5.99,5.99,5.97,5.97,46400.0,3.9012,3.9012,3.8882,3.8882,46400.0
2008-06-24 13:45:00,5.97,6.0,5.97,5.99,88800.0,3.8882,3.9077,3.8882,3.9012,88800.0
2008-06-24 13:50:00,5.99,6.0,5.99,6.0,42400.0,3.9012,3.9077,3.9012,3.9077,42400.0
2008-06-24 13:55:00,6.0,6.01,5.99,6.0,53600.0,3.9077,3.9143,3.9012,3.9077,53600.0
2008-06-24 14:00:00,6.0,6.02,6.0,6.01,96800.0,3.9077,3.9208,3.9077,3.9143,96800.0
2008-06-24 14:05:00,6.02,6.02,6.01,6.01,68800.0,3.9208,3.9208,3.9143,3.9143,68800.0
2008-06-24 14:10:00,6.01,6.01,5.99,6.0,68800.0,3.9143,3.9143,3.9012,3.9077,68800.0
2008-06-24 14:15:00,6.0,6.01,6.0,6.01,42400.0,3.9077,3.9143,3.9077,3.9143,42400.0
2008-06-24 14:20:00,6.01,6.02,6.01,6.01,68800.0,3.9143,3.9208,3.9143,3.9143,68800.0
2008-06-24 14:25:00,6.01,6.02,6.01,6.01,45600.0,3.9143,3.9208,3.9143,3.9143,45600.0
2008-06-24 14:30:00,6.01,6.01,6.0,6.01,38400.0,3.9143,3.9143,3.9077,3.9143,38400.0
2008-06-24 14:35:00,6.01,6.01,6.0,6.0,70400.0,3.9143,3.9143,3.9077,3.9077,70400.0
2008-06-24 14:40:00,6.0,6.0,5.99,5.99,51200.0,3.9077,3.9077,3.9012,3.9012,51200.0
2008-06-24 14:45:00,5.99,5.99,5.94,5.95,196800.0,3.9012,3.9012,3.8687,3.8752,196800.0
2008-06-24 14:50:00,5.95,5.96,5.95,5.96,81600.0,3.8752,3.8817,3.8752,3.8817,81600.0
2008-06-24 14:55:00,5.96,5.97,5.96,5.97,59200.0,3.8817,3.8882,3.8817,3.8882,59200.0
2008-06-24 15:00:00,5.97,5.98,5.96,5.98,128800.0,3.8882,3.8947,3.8817,3.8947,128800.0
2008-06-24 15:05:00,5.98,5.98,5.95,5.96,73600.0,3.8947,3.8947,3.8752,3.8817,73600.0
2008-06-24 15:10:00,5.96,5.96,5.94,5.95,129600.0,3.8817,3.8817,3.8687,3.8752,129600.0
2008-06-24 15:15:00,5.94,5.96,5.94,5.95,95200.0,3.8687,3.8817,3.8687,3.8752,95200.0
2008-06-24 15:20:00,5.95,5.96,5.95,5.96,92800.0,3.8752,3.8817,3.8752,3.8817,92800.0
2008-06-24 15:25:00,5.96,5.96,5.94,5.94,93600.0,3.8817,3.8817,3.8687,3.8687,93600.0
2008-06-24 15:30:00,5.94,5.95,5.94,5.95,88000.0,3.8687,3.8752,3.8687,3.8752,88000.0
2008-06-24 15:35:00,5.95,5.95,5.93,5.93,303200.0,3.8752,3.8752,3.8622,3.8622,303200.0
2008-06-24 15:40:00,5.93,5.95,5.93,5.94,195200.0,3.8622,3.8752,3.8622,3.8687,195200.0
2008-06-24 15:45:00,5.94,5.95,5.93,5.93,124000.0,3.8687,3.8752,3.8622,3.8622,124000.0
2008-06-24 15:50:00,5.93,5.93,5.91,5.93,261600.0,3.8622,3.8622,3.8491,3.8622,261600.0
2008-06-24 15:55:00,5.92,5.93,5.92,5.92,187200.0,3.8556,3.8622,3.8556,3.8556,187200.0
2008-06-25 09:30:00,5.97,5.99,5.91,5.93,115200.0,3.8882,3.9012,3.8491,3.8622,115200.0
2008-06-25 09:35:00,5.93,5.97,5.92,5.97,125600.0,3.8622,3.8882,3.8556,3.8882,125600.0
2008-06-25 09:40:00,5.97,6.01,5.97,6.0,224000.0,3.8882,3.9143,3.8882,3.9077,224000.0
2008-06-25 09:45:00,6.0,6.01,5.97,5.98,177600.0,3.9077,3.9143,3.8882,3.8947,177600.0
2008-06-25 09:50:00,5.98,5.98,5.96,5.96,132000.0,3.8947,3.8947,3.8817,3.8817,132000.0
2008-06-25 09:55:00,5.95,5.96,5.95,5.96,262400.0,3.8752,3.8817,3.8752,3.8817,262400.0
2008-06-25 10:00:00,5.96,5.97,5.94,5.95,183200.0,3.8817,3.8882,3.8687,3.8752,183200.0
2008-06-25 10:05:00,5.95,5.95,5.93,5.94,113600.0,3.8752,3.8752,3.8622,3.8687,113600.0
2008-06-25 10:10:00,5.95,5.95,5.92,5.92,122400.0,3.8752,3.8752,3.8556,3.8556,122400.0
2008-06-25 10:15:00,5.93,5.93,5.92,5.92,278400.0,3.8622,3.8622,3.8556,3.8556,278400.0
2008-06-25 10:20:00,5.92,5.92,5.89,5.9,419200.0,3.8556,3.8556,3.8361,3.8426,419200.0
2008-06-25 10:25:00,5.9,5.9,5.88,5.9,441600.0,3.8426,3.8426,3.8296,3.8426,441600.0
2008-06-25 10:30:00,5.9,5.92,5.89,5.92,300800.0,3.8426,3.8556,3.8361,3.8556,300800.0
2008-06-25 10:35:00,5.92,5.96,5.92,5.95,201600.0,3.8556,3.8817,3.8556,3.8752,201600.0
2008-06-25 10:40:00,5.95,5.97,5.95,5.97,96800.0,3.8752,3.8882,3.8752,3.8882,96800.0
2008-06-25 10:45:00,5.97,5.98,5.97,5.98,119200.0,3.8882,3.8947,3.8882,3.8947,119200.0
2008-06-25 10:50:00,5.99,5.99,5.98,5.99,208000.0,3.9012,3.9012,3.8947,3.9012,208000.0
2008-06-25 10:55:00,5.99,5.99,5.96,5.96,172800.0,3.9012,3.9012,3.8817,3.8817,172800.0
2008-06-25 11:00:00,5.97,5.97,5.96,5.97,88800.0,3.8882,3.8882,3.8817,3.8882,88800.0
2008-06-25 11:05:00,5.97,5.99,5.97,5.98,99200.0,3.8882,3.9012,3.8882,3.8947,99200.0
2008-06-25 11:10:00,5.98,5.99,5.97,5.98,80800.0,3.8947,3.9012,3.8882,3.8947,80800.0
2008-06-25 11:15:00,5.98,5.99,5.97,5.99,98400.0,3.8947,3.9012,3.8882,3.9012,98400.0
2008-06-25 11:20:00,5.99,6.0,5.99,6.0,67200.0,3.9012,3.9077,3.9012,3.9077,67200.0
2008-06-25 11:25:00,6.0,6.0,5.98,6.0,83200.0,3.9077,3.9077,3.8947,3.9077,83200.0
2008-06-25 11:30:00,6.0,6.0,5.99,6.0,63200.0,3.9077,3.9077,3.9012,3.9077,63200.0
2008-06-25 11:35:00,6.0,6.0,5.99,5.99,208000.0,3.9077,3.9077,3.9012,3.9012,208000.0
2008-06-25 11:40:00,5.99,5.99,5.97,5.97,134400.0,3.9012,3.9012,3.8882,3.8882,134400.0
2008-06-25 11:45:00,5.98,5.98,5.97,5.97,56000.0,3.8947,3.8947,3.8882,3.8882,56000.0
2008-06-25 11:50:00,5.97,5.97,5.97,5.97,37600.0,3.8882,3.8882,3.8882,3.8882,37600.0
2008-06-25 11:55:00,5.97,5.98,5.97,5.98,81600.0,3.8882,3.8947,3.8882,3.8947,81600.0
2008-06-25 12:00:00,5.98,5.98,5.97,5.97,46400.0,3.8947,3.8947,3.8882,3.8882,46400.0
2008-06-25 12:05:00,5.97,5.97,5.96,5.97,52800.0,3.8882,3.8882,3.8817,3.8882,52800.0
2008-06-25 12:10:00,5.97,5.98,5.97,5.98,40000.0,3.8882,3.8947,3.8882,3.8947,40000.0
2008-06-25 12:15:00,5.97,5.99,5.97,5.98,61600.0,3.8882,3.9012,3.8882,3.8947,61600.0
2008-06-25 12:20:00,5.98,5.98,5.98,5.98,33600.0,3.8947,3.8947,3.8947,3.8947,33600.0
2008-06-25 12:25:00,5.98,5.98,5.97,5.98,48800.0,3.8947,3.8947,3.8882,3.8947,48800.0
2008-06-25 12:30:00,5.98,5.98,5.98,5.98,36800.0,3.8947,3.8947,3.8947,3.8947,36800.0
2008-06-25 12:35:00,5.98,5.98,5.97,5.98,40800.0,3.8947,3.8947,3.8882,3.8947,40800.0
2008-06-25 12:40:00,5.98,5.98,5.96,5.97,92800.0,3.8947,3.8947,3.8817,3.8882,92800.0
2008-06-25 12:45:00,5.96,5.96,5.95,5.95,20800.0,3.8817,3.8817,3.8752,3.8752,20800.0
2008-06-25 12:50:00,5.95,5.97,5.95,5.96,126400.0,3.8752,3.8882,3.8752,3.8817,126400.0
2008-06-25 12:55:00,5.97,5.97,5.96,5.96,27200.0,3.8882,3.8882,3.8817,3.8817,27200.0
2008-06-25 13:00:00,5.96,5.96,5.95,5.95,68800.0,3.8817,3.8817,3.8752,3.8752,68800.0
2008-06-25 13:05:00,5.95,5.95,5.94,5.94,184000.0,3.8752,3.8752,3.8687,3.8687,184000.0
2008-06-25 13:10:00,5.94,5.95,5.94,5.95,231200.0,3.8687,3.8752,3.8687,3.8752,231200.0
2008-06-25 13:15:00,5.95,5.95,5.94,5.94,76000.0,3.8752,3.8752,3.8687,3.8687,76000.0
2008-06-25 13:20:00,5.94,5.95,5.94,5.95,64800.0,3.8687,3.8752,3.8687,3.8752,64800.0
2008-06-25 13:25:00,5.95,5.95,5.94,5.94,89600.0,3.8752,3.8752,3.8687,3.8687,89600.0
2008-06-25 13:30:00,5.94,5.95,5.94,5.94,103200.0,3.8687,3.8752,3.8687,3.8687,103200.0
2008-06-25 13:35:00,5.94,5.94,5.93,5.93,84000.0,3.8687,3.8687,3.8622,3.8622,84000.0
2008-06-25 13:40:00,5.93,5.94,5.93,5.93,76800.0,3.8622,3.8687,3.8622,3.8622,76800.0
2008-06-25 13:45:00,5.93,5.93,5.92,5.92,53600.0,3.8622,3.8622,3.8556,3.8556,53600.0
2008-06-25 13:50:00,5.92,5.92,5.92,5.92,80800.0,3.8556,3.8556,3.8556,3.8556,80800.0
2008-06-25 13:55:00,5.92,5.92,5.91,5.91,60000.0,3.8556,3.8556,3.8491,3.8491,60000.0
2008-06-25 14:00:00,5.91,5.91,5.9,5.9,196800.0,3.8491,3.8491,3.8426,3.8426,196800.0
2008-06-25 14:05:00,5.9,5.91,5.9,5.9,256800.0,3.8426,3.8491,3.8426,3.8426,256800.0
2008-06-25 14:10:00,5.9,5.92,5.87,5.9,469600.0,3.8426,3.8556,3.8231,3.8426,469600.0
2008-06-25 14:15:00,5.9,5.92,5.89,5.91,450400.0,3.8426,3.8556,3.8361,3.8491,450400.0
2008-06-25 14:20:00,5.91,5.93,5.91,5.92,213600.0,3.8491,3.8622,3.8491,3.8556,213600.0
2008-06-25 14:25:00,5.92,5.93,5.89,5.9,166400.0,3.8556,3.8622,3.8361,3.8426,166400.0
2008-06-25 14:30:00,5.9,5.9,5.86,5.89,332000.0,3.8426,3.8426,3.8166,3.8361,332000.0
2008-06-25 14:35:00,5.89,5.91,5.89,5.89,273600.0,3.8361,3.8491,3.8361,3.8361,273600.0
2008-06-25 14:40:00,5.89,5.9,5.87,5.89,300000.0,3.8361,3.8426,3.8231,3.8361,300000.0
2008-06-25 14:45:00,5.89,5.89,5.87,5.89,166400.0,3.8361,3.8361,3.8231,3.8361,166400.0
2008-06-25 14:50:00,5.9,5.9,5.88,5.89,294400.0,3.8426,3.8426,3.8296,3.8361,294400.0
2008-06-25 14:55:00,5.89,5.92,5.88,5.91,124800.0,3.8361,3.8556,3.8296,3.8491,124800.0
2008-06-25 15:00:00,5.91,5.97,5.91,5.96,292800.0,3.8491,3.8882,3.8491,3.8817,292800.0
2008-06-25 15:05:00,5.96,5.98,5.96,5.96,209600.0,3.8817,3.8947,3.8817,3.8817,209600.0
2008-06-25 15:10:00,5.96,5.97,5.94,5.94,188000.0,3.8817,3.8882,3.8687,3.8687,188000.0
2008-06-25 15:15:00,5.94,5.95,5.93,5.94,96000.0,3.8687,3.8752,3.8622,3.8687,96000.0
2008-06-25 15:20:00,5.93,5.94,5.9,5.92,196000.0,3.8622,3.8687,3.8426,3.8556,196000.0
2008-06-25 15:25:00,5.91,5.93,5.91,5.92,153600.0,3.8491,3.8622,3.8491,3.8556,153600.0
2008-06-25 15:30:00,5.92,5.93,5.9,5.9,134400.0,3.8556,3.8622,3.8426,3.8426,134400.0
2008-06-25 15:35:00,5.9,5.91,5.87,5.9,323200.0,3.8426,3.8491,3.8231,3.8426,323200.0
2008-06-25 15:40:00,5.9,5.92,5.9,5.92,129600.0,3.8426,3.8556,3.8426,3.8556,129600.0
2008-06-25 15:45:00,5.91,5.92,5.89,5.89,193600.0,3.8491,3.8556,3.8361,3.8361,193600.0
2008-06-25 15:50:00,5.89,5.93,5.89,5.92,248000.0,3.8361,3.8622,3.8361,3.8556,248000.0
2008-06-25 15:55:00,5.92,5.93,5.91,5.93,310400.0,3.8556,3.8622,3.8491,3.8622,310400.0
2008-06-26 09:30:00,5.83,5.85,5.75,5.76,250400.0,3.797,3.81,3.7449,3.7514,250400.0
2008-06-26 09:35:00,5.76,5.78,5.76,5.77,347200.0,3.7514,3.7645,3.7514,3.7579,347200.0
2008-06-26 09:40:00,5.77,5.79,5.77,5.78,220000.0,3.7579,3.771,3.7579,3.7645,220000.0
2008-06-26 09:45:00,5.78,5.79,5.76,5.77,508000.0,3.7645,3.771,3.7514,3.7579,508000.0
2008-06-26 09:50:00,5.77,5.78,5.76,5.77,302400.0,3.7579,3.7645,3.7514,3.7579,302400.0
2008-06-26 09:55:00,5.76,5.78,5.76,5.76,166400.0,3.7514,3.7645,3.7514,3.7514,166400.0
2008-06-26 10:00:00,5.76,5.78,5.76,5.76,224800.0,3.7514,3.7645,3.7514,3.7514,224800.0
2008-06-26 10:05:00,5.76,5.76,5.72,5.73,300000.0,3.7514,3.7514,3.7254,3.7319,300000.0
2008-06-26 10:10:00,5.73,5.73,5.71,5.72,433600.0,3.7319,3.7319,3.7189,3.7254,433600.0
2008-06-26 10:15:00,5.72,5.72,5.7,5.7,232800.0,3.7254,3.7254,3.7124,3.7124,232800.0
2008-06-26 10:20:00,5.7,5.72,5.7,5.7,234400.0,3.7124,3.7254,3.7124,3.7124,234400.0
2008-06-26 10:25:00,5.71,5.74,5.7,5.72,224000.0,3.7189,3.7384,3.7124,3.7254,224000.0
2008-06-26 10:30:00,5.72,5.72,5.69,5.69,328000.0,3.7254,3.7254,3.7058,3.7058,328000.0
2008-06-26 10:35:00,5.69,5.7,5.68,5.69,324800.0,3.7058,3.7124,3.6993,3.7058,324800.0
2008-06-26 10:40:00,5.69,5.7,5.66,5.67,355200.0,3.7058,3.7124,3.6863,3.6928,355200.0
2008-06-26 10:45:00,5.67,5.67,5.66,5.66,244000.0,3.6928,3.6928,3.6863,3.6863,244000.0
2008-06-26 10:50:00,5.66,5.68,5.65,5.66,512000.0,3.6863,3.6993,3.6798,3.6863,512000.0
2008-06-26 10:55:00,5.66,5.67,5.64,5.66,221600.0,3.6863,3.6928,3.6733,3.6863,221600.0
2008-06-26 11:00:00,5.66,5.66,5.64,5.64,168000.0,3.6863,3.6863,3.6733,3.6733,168000.0
2008-06-26 11:05:00,5.64,5.64,5.62,5.63,448000.0,3.6733,3.6733,3.6603,3.6668,448000.0
2008-06-26 11:10:00,5.64,5.65,5.63,5.63,297600.0,3.6733,3.6798,3.6668,3.6668,297600.0
2008-06-26 11:15:00,5.63,5.63,5.61,5.61,224000.0,3.6668,3.6668,3.6537,3.6537,224000.0
2008-06-26 11:20:00,5.61,5.62,5.61,5.62,186400.0,3.6537,3.6603,3.6537,3.6603,186400.0
2008-06-26 11:25:00,5.62,5.63,5.61,5.62,200800.0,3.6603,3.6668,3.6537,3.6603,200800.0
2008-06-26 11:30:00,5.62,5.65,5.62,5.65,216000.0,3.6603,3.6798,3.6603,3.6798,216000.0
2008-06-26 11:35:00,5.65,5.65,5.64,5.64,184000.0,3.6798,3.6798,3.6733,3.6733,184000.0
2008-06-26 11:40:00,5.64,5.65,5.63,5.65,213600.0,3.6733,3.6798,3.6668,3.6798,213600.0
2008-06-26 11:45:00,5.65,5.66,5.64,5.66,208800.0,3.6798,3.6863,3.6733,3.6863,208800.0
2008-06-26 11:50:00,5.66,5.66,5.65,5.66,120000.0,3.6863,3.6863,3.6798,3.6863,120000.0
2008-06-26 11:55:00,5.66,5.66,5.65,5.65,86400.0,3.6863,3.6863,3.6798,3.6798,86400.0
2008-06-26 12:00:00,5.66,5.66,5.64,5.65,138400.0,3.6863,3.6863,3.6733,3.6798,138400.0
2008-06-26 12:05:00,5.65,5.65,5.63,5.64,86400.0,3.6798,3.6798,3.6668,3.6733,86400.0
2008-06-26 12:10:00,5.64,5.64,5.63,5.64,101600.0,3.6733,3.6733,3.6668,3.6733,101600.0
2008-06-26 12:15:00,5.65,5.66,5.64,5.64,98400.0,3.6798,3.6863,3.6733,3.6733,98400.0
2008-06-26 12:20:00,5.64,5.65,5.64,5.65,123200.0,3.6733,3.6798,3.6733,3.6798,123200.0
2008-06-26 12:25:00,5.65,5.65,5.63,5.63,210400.0,3.6798,3.6798,3.6668,3.6668,210400.0
2008-06-26 12:30:00,5.63,5.65,5.63,5.63,282400.0,3.6668,3.6798,3.6668,3.6668,282400.0
2008-06-26 12:35:00,5.63,5.64,5.62,5.63,184000.0,3.6668,3.6733,3.6603,3.6668,184000.0
2008-06-26 12:40:00,5.63,5.64,5.63,5.63,100800.0,3.6668,3.6733,3.6668,3.6668,100800.0
2008-06-26 12:45:00,5.63,5.63,5.62,5.62,146400.0,3.6668,3.6668,3.6603,3.6603,146400.0
2008-06-26 12:50:00,5.62,5.63,5.62,5.62,100800.0,3.6603,3.6668,3.6603,3.6603,100800.0
2008-06-26 12:55:00,5.62,5.63,5.62,5.63,132000.0,3.6603,3.6668,3.6603,3.6668,132000.0
2008-06-26 13:00:00,5.62,5.65,5.62,5.64,177600.0,3.6603,3.6798,3.6603,3.6733,177600.0
2008-06-26 13:05:00,5.64,5.64,5.63,5.64,61600.0,3.6733,3.6733,3.6668,3.6733,61600.0
2008-06-26 13:10:00,5.64,5.64,5.62,5.63,81600.0,3.6733,3.6733,3.6603,3.6668,81600.0
2008-06-26 13:15:00,5.63,5.64,5.63,5.63,124000.0,3.6668,3.6733,3.6668,3.6668,124000.0
2008-06-26 13:20:00,5.64,5.64,5.62,5.62,155200.0,3.6733,3.6733,3.6603,3.6603,155200.0
2008-06-26 13:25:00,5.62,5.63,5.61,5.61,151200.0,3.6603,3.6668,3.6537,3.6537,151200.0
2008-06-26 13:30:00,5.61,5.64,5.61,5.61,159200.0,3.6537,3.6733,3.6537,3.6537,159200.0
2008-06-26 13:35:00,5.61,5.63,5.61,5.63,253600.0,3.6537,3.6668,3.6537,3.6668,253600.0
2008-06-26 13:40:00,5.63,5.63,5.62,5.63,48800.0,3.6668,3.6668,3.6603,3.6668,48800.0
2008-06-26 13:45:00,5.63,5.64,5.62,5.63,118400.0,3.6668,3.6733,3.6603,3.6668,118400.0
2008-06-26 13:50:00,5.63,5.65,5.63,5.65,184000.0,3.6668,3.6798,3.6668,3.6798,184000.0
2008-06-26 13:55:00,5.65,5.65,5.64,5.64,236800.0,3.6798,3.6798,3.6733,3.6733,236800.0
2008-06-26 14:00:00,5.64,5.64,5.63,5.63,194400.0,3.6733,3.6733,3.6668,3.6668,194400.0
2008-06-26 14:05:00,5.63,5.64,5.62,5.63,191200.0,3.6668,3.6733,3.6603,3.6668,191200.0
2008-06-26 14:10:00,5.63,5.63,5.62,5.63,827200.0,3.6668,3.6668,3.6603,3.6668,827200.0
2008-06-26 14:15:00,5.63,5.64,5.62,5.62,568000.0,3.6668,3.6733,3.6603,3.6603,568000.0
2008-06-26 14:20:00,5.63,5.63,5.6,5.61,327200.0,3.6668,3.6668,3.6472,3.6537,327200.0
2008-06-26 14:25:00,5.61,5.62,5.6,5.6,196800.0,3.6537,3.6603,3.6472,3.6472,196800.0
2008-06-26 14:30:00,5.6,5.61,5.6,5.6,163200.0,3.6472,3.6537,3.6472,3.6472,163200.0
2008-06-26 14:35:00,5.6,5.61,5.59,5.59,261600.0,3.6472,3.6537,3.6407,3.6407,261600.0
2008-06-26 14:40:00,5.59,5.6,5.57,5.57,241600.0,3.6407,3.6472,3.6277,3.6277,241600.0
2008-06-26 14:45:00,5.57,5.58,5.55,5.56,201600.0,3.6277,3.6342,3.6147,3.6212,201600.0
2008-06-26 14:50:00,5.55,5.56,5.54,5.54,346400.0,3.6147,3.6212,3.6081,3.6081,346400.0
2008-06-26 14:55:00,5.54,5.55,5.53,5.53,253600.0,3.6081,3.6147,3.6016,3.6016,253600.0
2008-06-26 15:00:00,5.53,5.56,5.53,5.55,389600.0,3.6016,3.6212,3.6016,3.6147,389600.0
2008-06-26 15:05:00,5.55,5.56,5.55,5.55,569600.0,3.6147,3.6212,3.6147,3.6147,569600.0
2008-06-26 15:10:00,5.55,5.56,5.55,5.55,341600.0,3.6147,3.6212,3.6147,3.6147,341600.0
2008-06-26 15:15:00,5.55,5.57,5.55,5.55,584800.0,3.6147,3.6277,3.6147,3.6147,584800.0
2008-06-26 15:20:00,5.55,5.56,5.55,5.55,376000.0,3.6147,3.6212,3.6147,3.6147,376000.0
2008-06-26 15:25:00,5.55,5.56,5.54,5.55,240000.0,3.6147,3.6212,3.6081,3.6147,240000.0
2008-06-26 15:30:00,5.55,5.55,5.53,5.54,753600.0,3.6147,3.6147,3.6016,3.6081,753600.0
2008-06-26 15:35:00,5.54,5.54,5.53,5.54,833600.0,3.6081,3.6081,3.6016,3.6081,833600.0
2008-06-26 15:40:00,5.54,5.54,5.53,5.54,739200.0,3.6081,3.6081,3.6016,3.6081,739200.0
2008-06-26 15:45:00,5.54,5.54,5.53,5.53,616800.0,3.6081,3.6081,3.6016,3.6016,616800.0
2008-06-26 15:50:00,5.53,5.53,5.5,5.51,599200.0,3.6016,3.6016,3.5821,3.5886,599200.0
2008-06-26 15:55:00,5.52,5.53,5.51,5.52,1011200.0,3.5951,3.6016,3.5886,3.5951,1011200.0
2008-06-27 09:30:00,5.54,5.62,5.54,5.59,259200.0,3.6081,3.6603,3.6081,3.6407,259200.0
2008-06-27 09:35:00,5.58,5.59,5.58,5.59,113600.0,3.6342,3.6407,3.6342,3.6407,113600.0
2008-06-27 09:40:00,5.59,5.59,5.53,5.53,314400.0,3.6407,3.6407,3.6016,3.6016,314400.0
2008-06-27 09:45:00,5.53,5.54,5.49,5.49,584800.0,3.6016,3.6081,3.5756,3.5756,584800.0
2008-06-27 09:50:00,5.49,5.49,5.48,5.49,438400.0,3.5756,3.5756,3.5691,3.5756,438400.0
2008-06-27 09:55:00,5.49,5.51,5.48,5.5,388800.0,3.5756,3.5886,3.5691,3.5821,388800.0
2008-06-27 10:00:00,5.5,5.57,5.5,5.55,181600.0,3.5821,3.6277,3.5821,3.6147,181600.0
2008-06-27 10:05:00,5.56,5.56,5.52,5.55,245600.0,3.6212,3.6212,3.5951,3.6147,245600.0
2008-06-27 10:10:00,5.56,5.56,5.53,5.55,98400.0,3.6212,3.6212,3.6016,3.6147,98400.0
2008-06-27 10:15:00,5.55,5.56,5.55,5.56,218400.0,3.6147,3.6212,3.6147,3.6212,218400.0
2008-06-27 10:20:00,5.56,5.56,5.54,5.55,240000.0,3.6212,3.6212,3.6081,3.6147,240000.0
2008-06-27 10:25:00,5.56,5.56,5.54,5.55,205600.0,3.6212,3.6212,3.6081,3.6147,205600.0
2008-06-27 10:30:00,5.55,5.57,5.55,5.56,425600.0,3.6147,3.6277,3.6147,3.6212,425600.0
2008-06-27 10:35:00,5.56,5.56,5.53,5.55,860800.0,3.6212,3.6212,3.6016,3.6147,860800.0
2008-06-27 10:40:00,5.55,5.56,5.55,5.55,231200.0,3.6147,3.6212,3.6147,3.6147,231200.0
2008-06-27 10:45:00,5.55,5.56,5.54,5.54,141600.0,3.6147,3.6212,3.6081,3.6081,141600.0
2008-06-27 10:50:00,5.54,5.55,5.54,5.54,230400.0,3.6081,3.6147,3.6081,3.6081,230400.0
2008-06-27 10:55:00,5.54,5.55,5.54,5.55,82400.0,3.6081,3.6147,3.6081,3.6147,82400.0
2008-06-27 11:00:00,5.55,5.55,5.53,5.55,102400.0,3.6147,3.6147,3.6016,3.6147,102400.0
2008-06-27 11:05:00,5.54,5.57,5.54,5.57,107200.0,3.6081,3.6277,3.6081,3.6277,107200.0
2008-06-27 11:10:00,5.57,5.57,5.55,5.56,114400.0,3.6277,3.6277,3.6147,3.6212,114400.0
2008-06-27 11:15:00,5.56,5.59,5.56,5.59,361600.0,3.6212,3.6407,3.6212,3.6407,361600.0
2008-06-27 11:20:00,5.59,5.59,5.58,5.59,147200.0,3.6407,3.6407,3.6342,3.6407,147200.0
2008-06-27 11:25:00,5.59,5.61,5.58,5.6,163200.0,3.6407,3.6537,3.6342,3.6472,163200.0
2008-06-27 11:30:00,5.6,5.62,5.59,5.61,264800.0,3.6472,3.6603,3.6407,3.6537,264800.0
2008-06-27 11:35:00,5.6,5.61,5.6,5.6,122400.0,3.6472,3.6537,3.6472,3.6472,122400.0
2008-06-27 11:40:00,5.6,5.6,5.59,5.59,147200.0,3.6472,3.6472,3.6407,3.6407,147200.0
2008-06-27 11:45:00,5.59,5.61,5.59,5.61,110400.0,3.6407,3.6537,3.6407,3.6537,110400.0
2008-06-27 11:50:00,5.61,5.61,5.59,5.59,72000.0,3.6537,3.6537,3.6407,3.6407,72000.0
2008-06-27 11:55:00,5.59,5.61,5.59,5.61,131200.0,3.6407,3.6537,3.6407,3.6537,131200.0
2008-06-27 12:00:00,5.61,5.62,5.6,5.61,334400.0,3.6537,3.6603,3.6472,3.6537,334400.0
2008-06-27 12:05:00,5.61,5.62,5.6,5.62,220800.0,3.6537,3.6603,3.6472,3.6603,220800.0
2008-06-27 12:10:00,5.62,5.62,5.61,5.61,176000.0,3.6603,3.6603,3.6537,3.6537,176000.0
2008-06-27 12:15:00,5.61,5.61,5.6,5.61,65600.0,3.6537,3.6537,3.6472,3.6537,65600.0
2008-06-27 12:20:00,5.61,5.62,5.61,5.61,67200.0,3.6537,3.6603,3.6537,3.6537,67200.0
2008-06-27 12:25:00,5.61,5.61,5.6,5.61,66400.0,3.6537,3.6537,3.6472,3.6537,66400.0
2008-06-27 12:30:00,5.61,5.61,5.6,5.6,85600.0,3.6537,3.6537,3.6472,3.6472,85600.0
2008-06-27 12:35:00,5.6,5.6,5.58,5.58,92000.0,3.6472,3.6472,3.6342,3.6342,92000.0
2008-06-27 12:40:00,5.59,5.59,5.56,5.56,164000.0,3.6407,3.6407,3.6212,3.6212,164000.0
2008-06-27 12:45:00,5.57,5.57,5.56,5.57,57600.0,3.6277,3.6277,3.6212,3.6277,57600.0
2008-06-27 12:50:00,5.57,5.59,5.57,5.59,63200.0,3.6277,3.6407,3.6277,3.6407,63200.0
2008-06-27 12:55:00,5.59,5.59,5.58,5.58,72000.0,3.6407,3.6407,3.6342,3.6342,72000.0
2008-06-27 13:00:00,5.58,5.58,5.56,5.56,124800.0,3.6342,3.6342,3.6212,3.6212,124800.0
2008-06-27 13:05:00,5.56,5.57,5.56,5.56,69600.0,3.6212,3.6277,3.6212,3.6212,69600.0
2008-06-27 13:10:00,5.57,5.57,5.56,5.57,195200.0,3.6277,3.6277,3.6212,3.6277,195200.0
2008-06-27 13:15:00,5.56,5.57,5.56,5.57,79200.0,3.6212,3.6277,3.6212,3.6277,79200.0
2008-06-27 13:20:00,5.57,5.57,5.56,5.57,94400.0,3.6277,3.6277,3.6212,3.6277,94400.0
2008-06-27 13:25:00,5.57,5.58,5.57,5.57,42400.0,3.6277,3.6342,3.6277,3.6277,42400.0
2008-06-27 13:30:00,5.57,5.57,5.55,5.55,48000.0,3.6277,3.6277,3.6147,3.6147,48000.0
2008-06-27 13:35:00,5.55,5.56,5.55,5.56,131200.0,3.6147,3.6212,3.6147,3.6212,131200.0
2008-06-27 13:40:00,5.56,5.57,5.56,5.56,121600.0,3.6212,3.6277,3.6212,3.6212,121600.0
2008-06-27 13:45:00,5.56,5.56,5.55,5.56,78400.0,3.6212,3.6212,3.6147,3.6212,78400.0
2008-06-27 13:50:00,5.56,5.56,5.54,5.55,147200.0,3.6212,3.6212,3.6081,3.6147,147200.0
2008-06-27 13:55:00,5.55,5.57,5.55,5.56,62400.0,3.6147,3.6277,3.6147,3.6212,62400.0
2008-06-27 14:00:00,5.56,5.56,5.55,5.55,102400.0,3.6212,3.6212,3.6147,3.6147,102400.0
2008-06-27 14:05:00,5.55,5.57,5.55,5.56,133600.0,3.6147,3.6277,3.6147,3.6212,133600.0
2008-06-27 14:10:00,5.56,5.56,5.55,5.55,92800.0,3.6212,3.6212,3.6147,3.6147,92800.0
2008-06-27 14:15:00,5.55,5.58,5.55,5.57,177600.0,3.6147,3.6342,3.6147,3.6277,177600.0
2008-06-27 14:20:00,5.57,5.58,5.54,5.58,272000.0,3.6277,3.6342,3.6081,3.6342,272000.0
2008-06-27 14:25:00,5.58,5.61,5.56,5.6,216000.0,3.6342,3.6537,3.6212,3.6472,216000.0
2008-06-27 14:30:00,5.6,5.63,5.6,5.61,248800.0,3.6472,3.6668,3.6472,3.6537,248800.0
2008-06-27 14:35:00,5.6,5.62,5.6,5.61,96800.0,3.6472,3.6603,3.6472,3.6537,96800.0
2008-06-27 14:40:00,5.61,5.62,5.6,5.6,89600.0,3.6537,3.6603,3.6472,3.6472,89600.0
2008-06-27 14:45:00,5.6,5.6,5.59,5.6,116800.0,3.6472,3.6472,3.6407,3.6472,116800.0
2008-06-27 14:50:00,5.6,5.6,5.6,5.6,110400.0,3.6472,3.6472,3.6472,3.6472,110400.0
2008-06-27 14:55:00,5.6,5.62,5.6,5.62,110400.0,3.6472,3.6603,3.6472,3.6603,110400.0
2008-06-27 15:00:00,5.62,5.62,5.61,5.61,209600.0,3.6603,3.6603,3.6537,3.6537,209600.0
2008-06-27 15:05:00,5.6,5.6,5.59,5.6,107200.0,3.6472,3.6472,3.6407,3.6472,107200.0
2008-06-27 15:10:00,5.6,5.61,5.6,5.61,140800.0,3.6472,3.6537,3.6472,3.6537,140800.0
2008-06-27 15:15:00,5.61,5.61,5.59,5.6,216000.0,3.6537,3.6537,3.6407,3.6472,216000.0
2008-06-27 15:20:00,5.6,5.63,5.6,5.61,388800.0,3.6472,3.6668,3.6472,3.6537,388800.0
2008-06-27 15:25:00,5.62,5.62,5.59,5.6,162400.0,3.6603,3.6603,3.6407,3.6472,162400.0
2008-06-27 15:30:00,5.6,5.6,5.6,5.6,189600.0,3.6472,3.6472,3.6472,3.6472,189600.0
2008-06-27 15:35:00,5.6,5.62,5.6,5.6,201600.0,3.6472,3.6603,3.6472,3.6472,201600.0
2008-06-27 15:40:00,5.61,5.62,5.6,5.62,213600.0,3.6537,3.6603,3.6472,3.6603,213600.0
2008-06-27 15:45:00,5.62,5.62,5.59,5.6,284800.0,3.6603,3.6603,3.6407,3.6472,284800.0
2008-06-27 15:50:00,5.6,5.6,5.58,5.59,368800.0,3.6472,3.6472,3.6342,3.6407,368800.0
2008-06-27 15:55:00,5.59,5.59,5.57,5.59,489600.0,3.6407,3.6407,3.6277,3.6407,489600.0
2008-06-30 09:30:00,5.55,5.55,5.5,5.5,251200.0,3.6147,3.6147,3.5821,3.5821,251200.0
2008-06-30 09:35:00,5.52,5.53,5.48,5.49,322400.0,3.5951,3.6016,3.5691,3.5756,322400.0
2008-06-30 09:40:00,5.49,5.49,5.48,5.49,135200.0,3.5756,3.5756,3.5691,3.5756,135200.0
2008-06-30 09:45:00,5.49,5.51,5.48,5.48,314400.0,3.5756,3.5886,3.5691,3.5691,314400.0
2008-06-30 09:50:00,5.48,5.49,5.45,5.45,250400.0,3.5691,3.5756,3.5495,3.5495,250400.0
2008-06-30 09:55:00,5.46,5.47,5.42,5.43,288800.0,3.556,3.5626,3.53,3.5365,288800.0
2008-06-30 10:00:00,5.43,5.44,5.42,5.43,225600.0,3.5365,3.543,3.53,3.5365,225600.0
2008-06-30 10:05:00,5.43,5.45,5.42,5.44,198400.0,3.5365,3.5495,3.53,3.543,198400.0
2008-06-30 10:10:00,5.44,5.45,5.4,5.41,510400.0,3.543,3.5495,3.517,3.5235,510400.0
2008-06-30 10:15:00,5.41,5.44,5.4,5.42,221600.0,3.5235,3.543,3.517,3.53,221600.0
2008-06-30 10:20:00,5.42,5.45,5.42,5.45,192000.0,3.53,3.5495,3.53,3.5495,192000.0
2008-06-30 10:25:00,5.44,5.45,5.44,5.44,210400.0,3.543,3.5495,3.543,3.543,210400.0
2008-06-30 10:30:00,5.44,5.44,5.4,5.4,266400.0,3.543,3.543,3.517,3.517,266400.0
2008-06-30 10:35:00,5.41,5.44,5.41,5.43,192800.0,3.5235,3.543,3.5235,3.5365,192800.0
2008-06-30 10:40:00,5.43,5.43,5.42,5.42,66400.0,3.5365,3.5365,3.53,3.53,66400.0
2008-06-30 10:45:00,5.42,5.43,5.41,5.43,120800.0,3.53,3.5365,3.5235,3.5365,120800.0
2008-06-30 10:50:00,5.43,5.45,5.42,5.45,218400.0,3.5365,3.5495,3.53,3.5495,218400.0
2008-06-30 10:55:00,5.45,5.47,5.45,5.47,274400.0,3.5495,3.5626,3.5495,3.5626,274400.0
2008-06-30 11:00:00,5.47,5.47,5.44,5.45,286400.0,3.5626,3.5626,3.543,3.5495,286400.0
2008-06-30 11:05:00,5.45,5.45,5.44,5.44,122400.0,3.5495,3.5495,3.543,3.543,122400.0
2008-06-30 11:10:00,5.44,5.46,5.44,5.46,108800.0,3.543,3.556,3.543,3.556,108800.0
2008-06-30 11:15:00,5.46,5.47,5.46,5.47,88000.0,3.556,3.5626,3.556,3.5626,88000.0
2008-06-30 11:20:00,5.47,5.49,5.46,5.49,116000.0,3.5626,3.5756,3.556,3.5756,116000.0
2008-06-30 11:25:00,5.49,5.5,5.49,5.5,102400.0,3.5756,3.5821,3.5756,3.5821,102400.0
2008-06-30 11:30:00,5.5,5.52,5.5,5.5,348800.0,3.5821,3.5951,3.5821,3.5821,348800.0
2008-06-30 11:35:00,5.5,5.52,5.5,5.51,311200.0,3.5821,3.5951,3.5821,3.5886,311200.0
2008-06-30 11:40:00,5.51,5.52,5.51,5.51,204800.0,3.5886,3.5951,3.5886,3.5886,204800.0
2008-06-30 11:45:00,5.51,5.51,5.49,5.49,75200.0,3.5886,3.5886,3.5756,3.5756,75200.0
2008-06-30 11:50:00,5.49,5.5,5.49,5.5,57600.0,3.5756,3.5821,3.5756,3.5821,57600.0
2008-06-30 11:55:00,5.5,5.51,5.5,5.5,79200.0,3.5821,3.5886,3.5821,3.5821,79200.0
2008-06-30 12:00:00,5.5,5.51,5.49,5.49,132000.0,3.5821,3.5886,3.5756,3.5756,132000.0
2008-06-30 12:05:00,5.49,5.49,5.48,5.48,125600.0,3.5756,3.5756,3.5691,3.5691,125600.0
2008-06-30 12:10:00,5.48,5.49,5.48,5.48,83200.0,3.5691,3.5756,3.5691,3.5691,83200.0
2008-06-30 12:15:00,5.48,5.49,5.48,5.48,54400.0,3.5691,3.5756,3.5691,3.5691,54400.0
2008-06-30 12:20:00,5.48,5.49,5.47,5.48,92800.0,3.5691,3.5756,3.5626,3.5691,92800.0
2008-06-30 12:25:00,5.48,5.49,5.47,5.48,129600.0,3.5691,3.5756,3.5626,3.5691,129600.0
2008-06-30 12:30:00,5.48,5.48,5.47,5.47,76800.0,3.5691,3.5691,3.5626,3.5626,76800.0
2008-06-30 12:35:00,5.48,5.48,5.46,5.46,122400.0,3.5691,3.5691,3.556,3.556,122400.0
2008-06-30 12:40:00,5.47,5.47,5.46,5.46,140000.0,3.5626,3.5626,3.556,3.556,140000.0
2008-06-30 12:45:00,5.46,5.48,5.46,5.48,135200.0,3.556,3.5691,3.556,3.5691,135200.0
2008-06-30 12:50:00,5.48,5.48,5.46,5.47,113600.0,3.5691,3.5691,3.556,3.5626,113600.0
2008-06-30 12:55:00,5.47,5.47,5.45,5.46,104000.0,3.5626,3.5626,3.5495,3.556,104000.0
2008-06-30 13:00:00,5.46,5.46,5.46,5.46,63200.0,3.556,3.556,3.556,3.556,63200.0
2008-06-30 13:05:00,5.46,5.46,5.46,5.46,95200.0,3.556,3.556,3.556,3.556,95200.0
2008-06-30 13:10:00,5.46,5.47,5.45,5.46,88000.0,3.556,3.5626,3.5495,3.556,88000.0
2008-06-30 13:15:00,5.47,5.47,5.46,5.46,276800.0,3.5626,3.5626,3.556,3.556,276800.0
2008-06-30 13:20:00,5.46,5.47,5.45,5.46,327200.0,3.556,3.5626,3.5495,3.556,327200.0
2008-06-30 13:25:00,5.47,5.47,5.46,5.46,281600.0,3.5626,3.5626,3.556,3.556,281600.0
2008-06-30 13:30:00,5.46,5.46,5.45,5.45,196800.0,3.556,3.556,3.5495,3.5495,196800.0
2008-06-30 13:35:00,5.45,5.46,5.45,5.45,128000.0,3.5495,3.556,3.5495,3.5495,128000.0
2008-06-30 13:40:00,5.45,5.46,5.45,5.45,280000.0,3.5495,3.556,3.5495,3.5495,280000.0
2008-06-30 13:45:00,5.45,5.46,5.45,5.45,270400.0,3.5495,3.556,3.5495,3.5495,270400.0
2008-06-30 13:50:00,5.45,5.45,5.42,5.42,334400.0,3.5495,3.5495,3.53,3.53,334400.0
2008-06-30 13:55:00,5.43,5.44,5.42,5.42,180800.0,3.5365,3.543,3.53,3.53,180800.0
2008-06-30 14:00:00,5.43,5.43,5.42,5.43,122400.0,3.5365,3.5365,3.53,3.5365,122400.0
2008-06-30 14:05:00,5.43,5.43,5.42,5.43,143200.0,3.5365,3.5365,3.53,3.5365,143200.0
2008-06-30 14:10:00,5.43,5.43,5.43,5.43,157600.0,3.5365,3.5365,3.5365,3.5365,157600.0
2008-06-30 14:15:00,5.43,5.43,5.43,5.43,156800.0,3.5365,3.5365,3.5365,3.5365,156800.0
2008-06-30 14:20:00,5.43,5.43,5.43,5.43,149600.0,3.5365,3.5365,3.5365,3.5365,149600.0
2008-06-30 14:25:00,5.43,5.43,5.43,5.43,138400.0,3.5365,3.5365,3.5365,3.5365,138400.0
2008-06-30 14:30:00,5.43,5.43,5.42,5.43,276800.0,3.5365,3.5365,3.53,3.5365,276800.0
2008-06-30 14:35:00,5.43,5.44,5.43,5.43,117600.0,3.5365,3.543,3.5365,3.5365,117600.0
2008-06-30 14:40:00,5.43,5.43,5.42,5.43,142400.0,3.5365,3.5365,3.53,3.5365,142400.0
2008-06-30 14:45:00,5.43,5.43,5.43,5.43,116000.0,3.5365,3.5365,3.5365,3.5365,116000.0
2008-06-30 14:50:00,5.43,5.43,5.42,5.43,148800.0,3.5365,3.5365,3.53,3.5365,148800.0
2008-06-30 14:55:00,5.43,5.43,5.42,5.43,205600.0,3.5365,3.5365,3.53,3.5365,205600.0
2008-06-30 15:00:00,5.43,5.43,5.43,5.43,563200.0,3.5365,3.5365,3.5365,3.5365,563200.0
2008-06-30 15:05:00,5.43,5.43,5.43,5.43,216000.0,3.5365,3.5365,3.5365,3.5365,216000.0
2008-06-30 15:10:00,5.43,5.44,5.42,5.43,133600.0,3.5365,3.543,3.53,3.5365,133600.0
2008-06-30 15:15:00,5.43,5.45,5.43,5.45,159200.0,3.5365,3.5495,3.5365,3.5495,159200.0
2008-06-30 15:20:00,5.45,5.45,5.43,5.44,176800.0,3.5495,3.5495,3.5365,3.543,176800.0
2008-06-30 15:25:00,5.44,5.44,5.43,5.43,191200.0,3.543,3.543,3.5365,3.5365,191200.0
2008-06-30 15:30:00,5.43,5.43,5.41,5.42,264800.0,3.5365,3.5365,3.5235,3.53,264800.0
2008-06-30 15:35:00,5.42,5.44,5.42,5.43,290400.0,3.53,3.543,3.53,3.5365,290400.0
2008-06-30 15:40:00,5.43,5.43,5.43,5.43,388800.0,3.5365,3.5365,3.5365,3.5365,388800.0
2008-06-30 15:45:00,5.43,5.43,5.41,5.42,536000.0,3.5365,3.5365,3.5235,3.53,536000.0
2008-06-30 15:50:00,5.42,5.42,5.4,5.4,576800.0,3.53,3.53,3.517,3.517,576800.0
2008-06-30 15:55:00,5.4,5.4,5.39,5.4,732000.0,3.517,3.517,3.5105,3.517,732000.0
2008-07-01 09:30:00,5.36,5.37,5.31,5.31,580800.0,3.4909,3.4974,3.4584,3.4584,580800.0
2008-07-01 09:35:00,5.31,5.31,5.27,5.28,619200.0,3.4584,3.4584,3.4323,3.4388,619200.0
2008-07-01 09:40:00,5.28,5.3,5.27,5.27,201600.0,3.4388,3.4518,3.4323,3.4323,201600.0
2008-07-01 09:45:00,5.27,5.27,5.26,5.27,149600.0,3.4323,3.4323,3.4258,3.4323,149600.0
2008-07-01 09:50:00,5.27,5.29,5.27,5.29,492000.0,3.4323,3.4453,3.4323,3.4453,492000.0
2008-07-01 09:55:00,5.29,5.3,5.29,5.3,262400.0,3.4453,3.4518,3.4453,3.4518,262400.0
2008-07-01 10:00:00,5.3,5.4,5.3,5.4,690400.0,3.4518,3.517,3.4518,3.517,690400.0
2008-07-01 10:05:00,5.4,5.43,5.39,5.41,294400.0,3.517,3.5365,3.5105,3.5235,294400.0
2008-07-01 10:10:00,5.41,5.42,5.41,5.41,812000.0,3.5235,3.53,3.5235,3.5235,812000.0
2008-07-01 10:15:00,5.41,5.44,5.41,5.44,290400.0,3.5235,3.543,3.5235,3.543,290400.0
2008-07-01 10:20:00,5.43,5.44,5.42,5.42,260800.0,3.5365,3.543,3.53,3.53,260800.0
2008-07-01 10:25:00,5.43,5.44,5.43,5.43,135200.0,3.5365,3.543,3.5365,3.5365,135200.0
2008-07-01 10:30:00,5.43,5.43,5.42,5.43,293600.0,3.5365,3.5365,3.53,3.5365,293600.0
2008-07-01 10:35:00,5.43,5.44,5.42,5.44,480800.0,3.5365,3.543,3.53,3.543,480800.0
2008-07-01 10:40:00,5.44,5.45,5.44,5.44,275200.0,3.543,3.5495,3.543,3.543,275200.0
2008-07-01 10:45:00,5.44,5.45,5.43,5.45,343200.0,3.543,3.5495,3.5365,3.5495,343200.0
2008-07-01 10:50:00,5.45,5.45,5.43,5.43,271200.0,3.5495,3.5495,3.5365,3.5365,271200.0
2008-07-01 10:55:00,5.43,5.44,5.42,5.44,159200.0,3.5365,3.543,3.53,3.543,159200.0
2008-07-01 11:00:00,5.43,5.45,5.43,5.45,408000.0,3.5365,3.5495,3.5365,3.5495,408000.0
2008-07-01 11:05:00,5.44,5.46,5.44,5.45,298400.0,3.543,3.556,3.543,3.5495,298400.0
2008-07-01 11:10:00,5.45,5.45,5.43,5.44,85600.0,3.5495,3.5495,3.5365,3.543,85600.0
2008-07-01 11:15:00,5.45,5.45,5.43,5.43,117600.0,3.5495,3.5495,3.5365,3.5365,117600.0
2008-07-01 11:20:00,5.43,5.44,5.42,5.42,116800.0,3.5365,3.543,3.53,3.53,116800.0
2008-07-01 11:25:00,5.42,5.43,5.41,5.42,96000.0,3.53,3.5365,3.5235,3.53,96000.0
2008-07-01 11:30:00,5.42,5.42,5.41,5.41,575200.0,3.53,3.53,3.5235,3.5235,575200.0
2008-07-01 11:35:00,5.41,5.42,5.41,5.41,212000.0,3.5235,3.53,3.5235,3.5235,212000.0
2008-07-01 11:40:00,5.41,5.42,5.4,5.4,152800.0,3.5235,3.53,3.517,3.517,152800.0
2008-07-01 11:45:00,5.4,5.41,5.39,5.39,185600.0,3.517,3.5235,3.5105,3.5105,185600.0
2008-07-01 11:50:00,5.39,5.39,5.36,5.36,326400.0,3.5105,3.5105,3.4909,3.4909,326400.0
2008-07-01 11:55:00,5.36,5.36,5.35,5.36,194400.0,3.4909,3.4909,3.4844,3.4909,194400.0
2008-07-01 12:00:00,5.36,5.39,5.34,5.38,167200.0,3.4909,3.5105,3.4779,3.5039,167200.0
2008-07-01 12:05:00,5.38,5.38,5.35,5.36,204000.0,3.5039,3.5039,3.4844,3.4909,204000.0
2008-07-01 12:10:00,5.35,5.36,5.33,5.33,576000.0,3.4844,3.4909,3.4714,3.4714,576000.0
2008-07-01 12:15:00,5.33,5.33,5.3,5.32,277600.0,3.4714,3.4714,3.4518,3.4649,277600.0
2008-07-01 12:20:00,5.32,5.32,5.3,5.31,190400.0,3.4649,3.4649,3.4518,3.4584,190400.0
2008-07-01 12:25:00,5.31,5.31,5.3,5.31,141600.0,3.4584,3.4584,3.4518,3.4584,141600.0
2008-07-01 12:30:00,5.31,5.32,5.3,5.3,504800.0,3.4584,3.4649,3.4518,3.4518,504800.0
2008-07-01 12:35:00,5.3,5.31,5.3,5.3,171200.0,3.4518,3.4584,3.4518,3.4518,171200.0
2008-07-01 12:40:00,5.3,5.31,5.3,5.3,176000.0,3.4518,3.4584,3.4518,3.4518,176000.0
2008-07-01 12:45:00,5.3,5.31,5.29,5.3,325600.0,3.4518,3.4584,3.4453,3.4518,325600.0
2008-07-01 12:50:00,5.3,5.33,5.3,5.32,352000.0,3.4518,3.4714,3.4518,3.4649,352000.0
2008-07-01 12:55:00,5.33,5.34,5.33,5.34,116000.0,3.4714,3.4779,3.4714,3.4779,116000.0
2008-07-01 13:00:00,5.33,5.35,5.33,5.34,263200.0,3.4714,3.4844,3.4714,3.4779,263200.0
2008-07-01 13:05:00,5.34,5.35,5.33,5.33,194400.0,3.4779,3.4844,3.4714,3.4714,194400.0
2008-07-01 13:10:00,5.33,5.33,5.33,5.33,190400.0,3.4714,3.4714,3.4714,3.4714,190400.0
2008-07-01 13:15:00,5.33,5.34,5.33,5.34,94400.0,3.4714,3.4779,3.4714,3.4779,94400.0
2008-07-01 13:20:00,5.34,5.36,5.34,5.35,192000.0,3.4779,3.4909,3.4779,3.4844,192000.0
2008-07-01 13:25:00,5.35,5.36,5.34,5.35,89600.0,3.4844,3.4909,3.4779,3.4844,89600.0
2008-07-01 13:30:00,5.35,5.35,5.33,5.34,77600.0,3.4844,3.4844,3.4714,3.4779,77600.0
2008-07-01 13:35:00,5.34,5.34,5.32,5.33,184000.0,3.4779,3.4779,3.4649,3.4714,184000.0
2008-07-01 13:40:00,5.34,5.34,5.33,5.34,157600.0,3.4779,3.4779,3.4714,3.4779,157600.0
2008-07-01 13:45:00,5.34,5.36,5.34,5.36,155200.0,3.4779,3.4909,3.4779,3.4909,155200.0
2008-07-01 13:50:00,5.36,5.39,5.36,5.38,332000.0,3.4909,3.5105,3.4909,3.5039,332000.0
2008-07-01 13:55:00,5.38,5.4,5.37,5.37,2392800.0,3.5039,3.517,3.4974,3.4974,2392800.0
2008-07-01 14:00:00,5.37,5.4,5.36,5.39,319200.0,3.4974,3.517,3.4909,3.5105,319200.0
2008-07-01 14:05:00,5.39,5.41,5.38,5.4,196800.0,3.5105,3.5235,3.5039,3.517,196800.0
2008-07-01 14:10:00,5.4,5.43,5.4,5.4,240800.0,3.517,3.5365,3.517,3.517,240800.0
2008-07-01 14:15:00,5.4,5.41,5.39,5.41,173600.0,3.517,3.5235,3.5105,3.5235,173600.0
2008-07-01 14:20:00,5.41,5.43,5.41,5.43,199200.0,3.5235,3.5365,3.5235,3.5365,199200.0
2008-07-01 14:25:00,5.43,5.43,5.4,5.41,180800.0,3.5365,3.5365,3.517,3.5235,180800.0
2008-07-01 14:30:00,5.41,5.41,5.39,5.4,180800.0,3.5235,3.5235,3.5105,3.517,180800.0
2008-07-01 14:35:00,5.4,5.42,5.4,5.41,125600.0,3.517,3.53,3.517,3.5235,125600.0
2008-07-01 14:40:00,5.41,5.46,5.41,5.45,364000.0,3.5235,3.556,3.5235,3.5495,364000.0
2008-07-01 14:45:00,5.46,5.47,5.44,5.45,274400.0,3.556,3.5626,3.543,3.5495,274400.0
2008-07-01 14:50:00,5.45,5.47,5.45,5.46,231200.0,3.5495,3.5626,3.5495,3.556,231200.0
2008-07-01 14:55:00,5.46,5.48,5.46,5.46,190400.0,3.556,3.5691,3.556,3.556,190400.0
2008-07-01 15:00:00,5.46,5.48,5.46,5.47,271200.0,3.556,3.5691,3.556,3.5626,271200.0
2008-07-01 15:05:00,5.47,5.48,5.46,5.47,424000.0,3.5626,3.5691,3.556,3.5626,424000.0
2008-07-01 15:10:00,5.47,5.47,5.47,5.47,289600.0,3.5626,3.5626,3.5626,3.5626,289600.0
2008-07-01 15:15:00,5.47,5.48,5.46,5.46,252000.0,3.5626,3.5691,3.556,3.556,252000.0
2008-07-01 15:20:00,5.46,5.48,5.46,5.48,300800.0,3.556,3.5691,3.556,3.5691,300800.0
2008-07-01 15:25:00,5.48,5.48,5.47,5.47,375200.0,3.5691,3.5691,3.5626,3.5626,375200.0
2008-07-01 15:30:00,5.47,5.47,5.46,5.47,344800.0,3.5626,3.5626,3.556,3.5626,344800.0
2008-07-01 15:35:00,5.47,5.49,5.47,5.48,300000.0,3.5626,3.5756,3.5626,3.5691,300000.0
2008-07-01 15:40:00,5.48,5.49,5.47,5.47,317600.0,3.5691,3.5756,3.5626,3.5626,317600.0
2008-07-01 15:45:00,5.47,5.49,5.47,5.48,314400.0,3.5626,3.5756,3.5626,3.5691,314400.0
2008-07-01 15:50:00,5.48,5.48,5.46,5.46,776800.0,3.5691,3.5691,3.556,3.556,776800.0
2008-07-01 15:55:00,5.46,5.48,5.46,5.46,869600.0,3.556,3.5691,3.556,3.556,869600.0
2008-07-02 09:30:00,5.49,5.49,5.4,5.47,195200.0,3.5756,3.5756,3.517,3.5626,195200.0
2008-07-02 09:35:00,5.47,5.47,5.44,5.47,43200.0,3.5626,3.5626,3.543,3.5626,43200.0
2008-07-02 09:40:00,5.47,5.48,5.47,5.47,80800.0,3.5626,3.5691,3.5626,3.5626,80800.0
2008-07-02 09:45:00,5.47,5.48,5.46,5.47,379200.0,3.5626,3.5691,3.556,3.5626,379200.0
2008-07-02 09:50:00,5.47,5.47,5.42,5.42,283200.0,3.5626,3.5626,3.53,3.53,283200.0
2008-07-02 09:55:00,5.42,5.44,5.4,5.43,247200.0,3.53,3.543,3.517,3.5365,247200.0
2008-07-02 10:00:00,5.43,5.45,5.42,5.45,79200.0,3.5365,3.5495,3.53,3.5495,79200.0
2008-07-02 10:05:00,5.45,5.45,5.42,5.43,79200.0,3.5495,3.5495,3.53,3.5365,79200.0
2008-07-02 10:10:00,5.43,5.45,5.43,5.43,92800.0,3.5365,3.5495,3.5365,3.5365,92800.0
2008-07-02 10:15:00,5.43,5.43,5.41,5.41,144800.0,3.5365,3.5365,3.5235,3.5235,144800.0
2008-07-02 10:20:00,5.41,5.43,5.41,5.42,120000.0,3.5235,3.5365,3.5235,3.53,120000.0
2008-07-02 10:25:00,5.42,5.44,5.4,5.44,261600.0,3.53,3.543,3.517,3.543,261600.0
2008-07-02 10:30:00,5.44,5.45,5.41,5.42,90400.0,3.543,3.5495,3.5235,3.53,90400.0
2008-07-02 10:35:00,5.41,5.43,5.39,5.39,120000.0,3.5235,3.5365,3.5105,3.5105,120000.0
2008-07-02 10:40:00,5.39,5.42,5.39,5.41,68800.0,3.5105,3.53,3.5105,3.5235,68800.0
2008-07-02 10:45:00,5.41,5.44,5.41,5.44,138400.0,3.5235,3.543,3.5235,3.543,138400.0
2008-07-02 10:50:00,5.44,5.44,5.42,5.42,66400.0,3.543,3.543,3.53,3.53,66400.0
2008-07-02 10:55:00,5.42,5.43,5.42,5.42,51200.0,3.53,3.5365,3.53,3.53,51200.0
2008-07-02 11:00:00,5.42,5.42,5.39,5.4,68000.0,3.53,3.53,3.5105,3.517,68000.0
2008-07-02 11:05:00,5.39,5.4,5.38,5.38,77600.0,3.5105,3.517,3.5039,3.5039,77600.0
2008-07-02 11:10:00,5.38,5.38,5.36,5.38,80800.0,3.5039,3.5039,3.4909,3.5039,80800.0
2008-07-02 11:15:00,5.37,5.38,5.37,5.38,42400.0,3.4974,3.5039,3.4974,3.5039,42400.0
2008-07-02 11:20:00,5.38,5.38,5.36,5.38,72000.0,3.5039,3.5039,3.4909,3.5039,72000.0
2008-07-02 11:25:00,5.38,5.38,5.37,5.38,144000.0,3.5039,3.5039,3.4974,3.5039,144000.0
2008-07-02 11:30:00,5.38,5.38,5.36,5.37,148800.0,3.5039,3.5039,3.4909,3.4974,148800.0
2008-07-02 11:35:00,5.37,5.38,5.36,5.37,184000.0,3.4974,3.5039,3.4909,3.4974,184000.0
2008-07-02 11:40:00,5.37,5.37,5.35,5.36,176000.0,3.4974,3.4974,3.4844,3.4909,176000.0
2008-07-02 11:45:00,5.36,5.36,5.35,5.35,85600.0,3.4909,3.4909,3.4844,3.4844,85600.0
2008-07-02 11:50:00,5.36,5.36,5.33,5.33,84800.0,3.4909,3.4909,3.4714,3.4714,84800.0
2008-07-02 11:55:00,5.33,5.34,5.33,5.33,71200.0,3.4714,3.4779,3.4714,3.4714,71200.0
2008-07-02 12:00:00,5.33,5.35,5.33,5.35,114400.0,3.4714,3.4844,3.4714,3.4844,114400.0
2008-07-02 12:05:00,5.35,5.38,5.35,5.38,171200.0,3.4844,3.5039,3.4844,3.5039,171200.0
2008-07-02 12:10:00,5.38,5.39,5.37,5.38,193600.0,3.5039,3.5105,3.4974,3.5039,193600.0
2008-07-02 12:15:00,5.38,5.38,5.37,5.38,140800.0,3.5039,3.5039,3.4974,3.5039,140800.0
2008-07-02 12:20:00,5.38,5.38,5.37,5.38,199200.0,3.5039,3.5039,3.4974,3.5039,199200.0
2008-07-02 12:25:00,5.38,5.38,5.37,5.38,173600.0,3.5039,3.5039,3.4974,3.5039,173600.0
2008-07-02 12:30:00,5.38,5.39,5.38,5.39,138400.0,3.5039,3.5105,3.5039,3.5105,138400.0
2008-07-02 12:35:00,5.39,5.4,5.39,5.39,142400.0,3.5105,3.517,3.5105,3.5105,142400.0
2008-07-02 12:40:00,5.39,5.39,5.38,5.39,166400.0,3.5105,3.5105,3.5039,3.5105,166400.0
2008-07-02 12:45:00,5.39,5.39,5.38,5.39,163200.0,3.5105,3.5105,3.5039,3.5105,163200.0
2008-07-02 12:50:00,5.39,5.4,5.38,5.39,204800.0,3.5105,3.517,3.5039,3.5105,204800.0
2008-07-02 12:55:00,5.39,5.39,5.37,5.38,199200.0,3.5105,3.5105,3.4974,3.5039,199200.0
2008-07-02 13:00:00,5.38,5.38,5.36,5.36,140000.0,3.5039,3.5039,3.4909,3.4909,140000.0
2008-07-02 13:05:00,5.36,5.37,5.36,5.37,71200.0,3.4909,3.4974,3.4909,3.4974,71200.0
2008-07-02 13:10:00,5.37,5.38,5.37,5.38,61600.0,3.4974,3.5039,3.4974,3.5039,61600.0
2008-07-02 13:15:00,5.38,5.39,5.38,5.39,56000.0,3.5039,3.5105,3.5039,3.5105,56000.0
2008-07-02 13:20:00,5.39,5.39,5.38,5.38,100000.0,3.5105,3.5105,3.5039,3.5039,100000.0
2008-07-02 13:25:00,5.38,5.39,5.38,5.39,109600.0,3.5039,3.5105,3.5039,3.5105,109600.0
2008-07-02 13:30:00,5.38,5.39,5.38,5.39,42400.0,3.5039,3.5105,3.5039,3.5105,42400.0
2008-07-02 13:35:00,5.39,5.39,5.37,5.38,75200.0,3.5105,3.5105,3.4974,3.5039,75200.0
2008-07-02 13:40:00,5.38,5.39,5.38,5.39,106400.0,3.5039,3.5105,3.5039,3.5105,106400.0
2008-07-02 13:45:00,5.39,5.39,5.37,5.39,128800.0,3.5105,3.5105,3.4974,3.5105,128800.0
2008-07-02 13:50:00,5.39,5.41,5.39,5.41,85600.0,3.5105,3.5235,3.5105,3.5235,85600.0
2008-07-02 13:55:00,5.41,5.41,5.4,5.4,148000.0,3.5235,3.5235,3.517,3.517,148000.0
2008-07-02 14:00:00,5.4,5.41,5.39,5.41,144000.0,3.517,3.5235,3.5105,3.5235,144000.0
2008-07-02 14:05:00,5.41,5.41,5.39,5.39,183200.0,3.5235,3.5235,3.5105,3.5105,183200.0
2008-07-02 14:10:00,5.39,5.39,5.39,5.39,114400.0,3.5105,3.5105,3.5105,3.5105,114400.0
2008-07-02 14:15:00,5.39,5.4,5.39,5.39,172800.0,3.5105,3.517,3.5105,3.5105,172800.0
2008-07-02 14:20:00,5.39,5.39,5.36,5.37,152000.0,3.5105,3.5105,3.4909,3.4974,152000.0
2008-07-02 14:25:00,5.37,5.37,5.35,5.36,232000.0,3.4974,3.4974,3.4844,3.4909,232000.0
2008-07-02 14:30:00,5.36,5.37,5.35,5.36,156800.0,3.4909,3.4974,3.4844,3.4909,156800.0
2008-07-02 14:35:00,5.35,5.36,5.34,5.34,316000.0,3.4844,3.4909,3.4779,3.4779,316000.0
2008-07-02 14:40:00,5.34,5.35,5.34,5.34,165600.0,3.4779,3.4844,3.4779,3.4779,165600.0
2008-07-02 14:45:00,5.34,5.35,5.34,5.34,319200.0,3.4779,3.4844,3.4779,3.4779,319200.0
2008-07-02 14:50:00,5.33,5.35,5.33,5.33,212000.0,3.4714,3.4844,3.4714,3.4714,212000.0
2008-07-02 14:55:00,5.33,5.34,5.33,5.33,196800.0,3.4714,3.4779,3.4714,3.4714,196800.0
2008-07-02 15:00:00,5.33,5.36,5.33,5.35,166400.0,3.4714,3.4909,3.4714,3.4844,166400.0
2008-07-02 15:05:00,5.35,5.35,5.32,5.33,169600.0,3.4844,3.4844,3.4649,3.4714,169600.0
2008-07-02 15:10:00,5.33,5.35,5.33,5.35,238400.0,3.4714,3.4844,3.4714,3.4844,238400.0
2008-07-02 15:15:00,5.35,5.36,5.34,5.35,269600.0,3.4844,3.4909,3.4779,3.4844,269600.0
2008-07-02 15:20:00,5.35,5.37,5.35,5.35,247200.0,3.4844,3.4974,3.4844,3.4844,247200.0
2008-07-02 15:25:00,5.35,5.35,5.32,5.32,261600.0,3.4844,3.4844,3.4649,3.4649,261600.0
2008-07-02 15:30:00,5.32,5.34,5.31,5.33,360000.0,3.4649,3.4779,3.4584,3.4714,360000.0
2008-07-02 15:35:00,5.33,5.33,5.31,5.32,536000.0,3.4714,3.4714,3.4584,3.4649,536000.0
2008-07-02 15:40:00,5.32,5.32,5.32,5.32,536000.0,3.4649,3.4649,3.4649,3.4649,536000.0
2008-07-02 15:45:00,5.32,5.32,5.3,5.31,506400.0,3.4649,3.4649,3.4518,3.4584,506400.0
2008-07-02 15:50:00,5.3,5.31,5.29,5.29,720800.0,3.4518,3.4584,3.4453,3.4453,720800.0
2008-07-02 15:55:00,5.29,5.3,5.28,5.28,722400.0,3.4453,3.4518,3.4388,3.4388,722400.0
2008-07-03 09:30:00,5.31,5.35,5.3,5.31,117600.0,3.4584,3.4844,3.4518,3.4584,117600.0
2008-07-03 09:35:00,5.31,5.36,5.31,5.35,146400.0,3.4584,3.4909,3.4584,3.4844,146400.0
2008-07-03 09:40:00,5.35,5.37,5.34,5.36,181600.0,3.4844,3.4974,3.4779,3.4909,181600.0
2008-07-03 09:45:00,5.36,5.36,5.28,5.3,230400.0,3.4909,3.4909,3.4388,3.4518,230400.0
2008-07-03 09:50:00,5.29,5.3,5.27,5.29,287200.0,3.4453,3.4518,3.4323,3.4453,287200.0
2008-07-03 09:55:00,5.29,5.29,5.25,5.26,443200.0,3.4453,3.4453,3.4193,3.4258,443200.0
2008-07-03 10:00:00,5.26,5.27,5.23,5.26,684800.0,3.4258,3.4323,3.4062,3.4258,684800.0
2008-07-03 10:05:00,5.26,5.27,5.25,5.26,508000.0,3.4258,3.4323,3.4193,3.4258,508000.0
2008-07-03 10:10:00,5.26,5.27,5.25,5.27,614400.0,3.4258,3.4323,3.4193,3.4323,614400.0
2008-07-03 10:15:00,5.27,5.3,5.26,5.3,468000.0,3.4323,3.4518,3.4258,3.4518,468000.0
2008-07-03 10:20:00,5.3,5.33,5.28,5.29,152800.0,3.4518,3.4714,3.4388,3.4453,152800.0
2008-07-03 10:25:00,5.29,5.31,5.28,5.31,178400.0,3.4453,3.4584,3.4388,3.4584,178400.0
2008-07-03 10:30:00,5.31,5.35,5.3,5.34,389600.0,3.4584,3.4844,3.4518,3.4779,389600.0
2008-07-03 10:35:00,5.34,5.38,5.33,5.37,206400.0,3.4779,3.5039,3.4714,3.4974,206400.0
2008-07-03 10:40:00,5.37,5.38,5.36,5.38,354400.0,3.4974,3.5039,3.4909,3.5039,354400.0
2008-07-03 10:45:00,5.38,5.41,5.37,5.4,236800.0,3.5039,3.5235,3.4974,3.517,236800.0
2008-07-03 10:50:00,5.4,5.42,5.37,5.39,334400.0,3.517,3.53,3.4974,3.5105,334400.0
2008-07-03 10:55:00,5.39,5.41,5.38,5.39,113600.0,3.5105,3.5235,3.5039,3.5105,113600.0
2008-07-03 11:00:00,5.39,5.41,5.38,5.38,143200.0,3.5105,3.5235,3.5039,3.5039,143200.0
2008-07-03 11:05:00,5.39,5.42,5.38,5.4,201600.0,3.5105,3.53,3.5039,3.517,201600.0
2008-07-03 11:10:00,5.41,5.42,5.39,5.42,408800.0,3.5235,3.53,3.5105,3.53,408800.0
2008-07-03 11:15:00,5.42,5.43,5.42,5.42,297600.0,3.53,3.5365,3.53,3.53,297600.0
2008-07-03 11:20:00,5.42,5.42,5.41,5.41,120000.0,3.53,3.53,3.5235,3.5235,120000.0
2008-07-03 11:25:00,5.41,5.43,5.41,5.43,183200.0,3.5235,3.5365,3.5235,3.5365,183200.0
2008-07-03 11:30:00,5.43,5.44,5.41,5.41,160800.0,3.5365,3.543,3.5235,3.5235,160800.0
2008-07-03 11:35:00,5.41,5.43,5.41,5.43,138400.0,3.5235,3.5365,3.5235,3.5365,138400.0
2008-07-03 11:40:00,5.43,5.43,5.42,5.42,208000.0,3.5365,3.5365,3.53,3.53,208000.0
2008-07-03 11:45:00,5.42,5.43,5.41,5.43,167200.0,3.53,3.5365,3.5235,3.5365,167200.0
2008-07-03 11:50:00,5.43,5.44,5.41,5.41,192800.0,3.5365,3.543,3.5235,3.5235,192800.0
2008-07-03 11:55:00,5.41,5.41,5.4,5.4,256000.0,3.5235,3.5235,3.517,3.517,256000.0
2008-07-03 12:00:00,5.4,5.41,5.35,5.35,306400.0,3.517,3.5235,3.4844,3.4844,306400.0
2008-07-03 12:05:00,5.35,5.36,5.35,5.36,154400.0,3.4844,3.4909,3.4844,3.4909,154400.0
2008-07-03 12:10:00,5.36,5.36,5.33,5.35,88800.0,3.4909,3.4909,3.4714,3.4844,88800.0
2008-07-03 12:15:00,5.35,5.36,5.35,5.36,176800.0,3.4844,3.4909,3.4844,3.4909,176800.0
2008-07-03 12:20:00,5.36,5.37,5.35,5.36,119200.0,3.4909,3.4974,3.4844,3.4909,119200.0
2008-07-03 12:25:00,5.36,5.36,5.35,5.35,103200.0,3.4909,3.4909,3.4844,3.4844,103200.0
2008-07-03 12:30:00,5.35,5.36,5.32,5.32,136000.0,3.4844,3.4909,3.4649,3.4649,136000.0
2008-07-03 12:35:00,5.32,5.35,5.32,5.34,133600.0,3.4649,3.4844,3.4649,3.4779,133600.0
2008-07-03 12:40:00,5.34,5.34,5.33,5.33,143200.0,3.4779,3.4779,3.4714,3.4714,143200.0
2008-07-03 12:45:00,5.33,5.34,5.32,5.34,134400.0,3.4714,3.4779,3.4649,3.4779,134400.0
2008-07-03 12:50:00,5.34,5.37,5.33,5.37,458400.0,3.4779,3.4974,3.4714,3.4974,458400.0
2008-07-03 12:55:00,5.37,5.39,5.36,5.37,1011200.0,3.4974,3.5105,3.4909,3.4974,1011200.0
2008-07-07 09:30:00,5.53,5.57,5.48,5.51,741600.0,3.6016,3.6277,3.5691,3.5886,741600.0
2008-07-07 09:35:00,5.5,5.52,5.49,5.51,427200.0,3.5821,3.5951,3.5756,3.5886,427200.0
2008-07-07 09:40:00,5.51,5.52,5.49,5.51,471200.0,3.5886,3.5951,3.5756,3.5886,471200.0
2008-07-07 09:45:00,5.51,5.55,5.5,5.54,456800.0,3.5886,3.6147,3.5821,3.6081,456800.0
2008-07-07 09:50:00,5.54,5.57,5.54,5.56,503200.0,3.6081,3.6277,3.6081,3.6212,503200.0
2008-07-07 09:55:00,5.55,5.57,5.53,5.56,416000.0,3.6147,3.6277,3.6016,3.6212,416000.0
2008-07-07 10:00:00,5.56,5.58,5.55,5.55,369600.0,3.6212,3.6342,3.6147,3.6147,369600.0
2008-07-07 10:05:00,5.55,5.55,5.52,5.52,234400.0,3.6147,3.6147,3.5951,3.5951,234400.0
2008-07-07 10:10:00,5.51,5.53,5.5,5.5,203200.0,3.5886,3.6016,3.5821,3.5821,203200.0
2008-07-07 10:15:00,5.5,5.5,5.48,5.49,306400.0,3.5821,3.5821,3.5691,3.5756,306400.0
2008-07-07 10:20:00,5.49,5.51,5.47,5.48,300000.0,3.5756,3.5886,3.5626,3.5691,300000.0
2008-07-07 10:25:00,5.48,5.48,5.46,5.47,312800.0,3.5691,3.5691,3.556,3.5626,312800.0
2008-07-07 10:30:00,5.47,5.48,5.47,5.48,256000.0,3.5626,3.5691,3.5626,3.5691,256000.0
2008-07-07 10:35:00,5.48,5.51,5.48,5.51,156000.0,3.5691,3.5886,3.5691,3.5886,156000.0
2008-07-07 10:40:00,5.51,5.51,5.49,5.5,149600.0,3.5886,3.5886,3.5756,3.5821,149600.0
2008-07-07 10:45:00,5.5,5.51,5.48,5.48,155200.0,3.5821,3.5886,3.5691,3.5691,155200.0
2008-07-07 10:50:00,5.48,5.49,5.47,5.48,144000.0,3.5691,3.5756,3.5626,3.5691,144000.0
2008-07-07 10:55:00,5.48,5.48,5.46,5.46,94400.0,3.5691,3.5691,3.556,3.556,94400.0
2008-07-07 11:00:00,5.46,5.47,5.44,5.45,276800.0,3.556,3.5626,3.543,3.5495,276800.0
2008-07-07 11:05:00,5.45,5.45,5.43,5.44,156000.0,3.5495,3.5495,3.5365,3.543,156000.0
2008-07-07 11:10:00,5.44,5.45,5.43,5.45,80000.0,3.543,3.5495,3.5365,3.5495,80000.0
2008-07-07 11:15:00,5.45,5.46,5.44,5.46,168800.0,3.5495,3.556,3.543,3.556,168800.0
2008-07-07 11:20:00,5.47,5.47,5.45,5.45,93600.0,3.5626,3.5626,3.5495,3.5495,93600.0
2008-07-07 11:25:00,5.46,5.47,5.46,5.47,83200.0,3.556,3.5626,3.556,3.5626,83200.0
2008-07-07 11:30:00,5.47,5.48,5.46,5.46,165600.0,3.5626,3.5691,3.556,3.556,165600.0
2008-07-07 11:35:00,5.46,5.46,5.45,5.45,119200.0,3.556,3.556,3.5495,3.5495,119200.0
2008-07-07 11:40:00,5.45,5.45,5.42,5.43,198400.0,3.5495,3.5495,3.53,3.5365,198400.0
2008-07-07 11:45:00,5.42,5.44,5.42,5.42,176800.0,3.53,3.543,3.53,3.53,176800.0
2008-07-07 11:50:00,5.42,5.42,5.41,5.42,258400.0,3.53,3.53,3.5235,3.53,258400.0
2008-07-07 11:55:00,5.42,5.43,5.42,5.43,72800.0,3.53,3.5365,3.53,3.5365,72800.0
2008-07-07 12:00:00,5.43,5.44,5.42,5.43,144800.0,3.5365,3.543,3.53,3.5365,144800.0
2008-07-07 12:05:00,5.43,5.45,5.43,5.44,94400.0,3.5365,3.5495,3.5365,3.543,94400.0
2008-07-07 12:10:00,5.45,5.45,5.43,5.43,139200.0,3.5495,3.5495,3.5365,3.5365,139200.0
2008-07-07 12:15:00,5.43,5.43,5.41,5.42,229600.0,3.5365,3.5365,3.5235,3.53,229600.0
2008-07-07 12:20:00,5.42,5.42,5.41,5.42,320000.0,3.53,3.53,3.5235,3.53,320000.0
2008-07-07 12:25:00,5.42,5.42,5.4,5.41,208000.0,3.53,3.53,3.517,3.5235,208000.0
2008-07-07 12:30:00,5.4,5.43,5.4,5.43,162400.0,3.517,3.5365,3.517,3.5365,162400.0
2008-07-07 12:35:00,5.43,5.43,5.42,5.43,187200.0,3.5365,3.5365,3.53,3.5365,187200.0
2008-07-07 12:40:00,5.43,5.44,5.43,5.44,158400.0,3.5365,3.543,3.5365,3.543,158400.0
2008-07-07 12:45:00,5.44,5.45,5.43,5.44,213600.0,3.543,3.5495,3.5365,3.543,213600.0
2008-07-07 12:50:00,5.44,5.45,5.44,5.44,236800.0,3.543,3.5495,3.543,3.543,236800.0
2008-07-07 12:55:00,5.44,5.44,5.42,5.42,252000.0,3.543,3.543,3.53,3.53,252000.0
2008-07-07 13:00:00,5.42,5.42,5.4,5.42,209600.0,3.53,3.53,3.517,3.53,209600.0
2008-07-07 13:05:00,5.42,5.46,5.42,5.45,392800.0,3.53,3.556,3.53,3.5495,392800.0
2008-07-07 13:10:00,5.45,5.47,5.45,5.47,348000.0,3.5495,3.5626,3.5495,3.5626,348000.0
2008-07-07 13:15:00,5.46,5.48,5.46,5.46,196800.0,3.556,3.5691,3.556,3.556,196800.0
2008-07-07 13:20:00,5.46,5.47,5.44,5.45,205600.0,3.556,3.5626,3.543,3.5495,205600.0
2008-07-07 13:25:00,5.45,5.46,5.44,5.44,76000.0,3.5495,3.556,3.543,3.543,76000.0
2008-07-07 13:30:00,5.44,5.46,5.44,5.45,129600.0,3.543,3.556,3.543,3.5495,129600.0
2008-07-07 13:35:00,5.45,5.45,5.43,5.44,164800.0,3.5495,3.5495,3.5365,3.543,164800.0
2008-07-07 13:40:00,5.44,5.45,5.43,5.44,185600.0,3.543,3.5495,3.5365,3.543,185600.0
2008-07-07 13:45:00,5.44,5.46,5.44,5.45,127200.0,3.543,3.556,3.543,3.5495,127200.0
2008-07-07 13:50:00,5.45,5.46,5.45,5.46,183200.0,3.5495,3.556,3.5495,3.556,183200.0
2008-07-07 13:55:00,5.45,5.46,5.45,5.45,120800.0,3.5495,3.556,3.5495,3.5495,120800.0
2008-07-07 14:00:00,5.45,5.48,5.45,5.48,217600.0,3.5495,3.5691,3.5495,3.5691,217600.0
2008-07-07 14:05:00,5.48,5.48,5.45,5.46,268000.0,3.5691,3.5691,3.5495,3.556,268000.0
2008-07-07 14:10:00,5.46,5.48,5.45,5.48,248000.0,3.556,3.5691,3.5495,3.5691,248000.0
2008-07-07 14:15:00,5.48,5.49,5.47,5.48,141600.0,3.5691,3.5756,3.5626,3.5691,141600.0
2008-07-07 14:20:00,5.48,5.49,5.48,5.48,114400.0,3.5691,3.5756,3.5691,3.5691,114400.0
2008-07-07 14:25:00,5.48,5.48,5.46,5.46,149600.0,3.5691,3.5691,3.556,3.556,149600.0
2008-07-07 14:30:00,5.46,5.46,5.45,5.46,93600.0,3.556,3.556,3.5495,3.556,93600.0
2008-07-07 14:35:00,5.46,5.46,5.44,5.44,172800.0,3.556,3.556,3.543,3.543,172800.0
2008-07-07 14:40:00,5.44,5.44,5.42,5.42,141600.0,3.543,3.543,3.53,3.53,141600.0
2008-07-07 14:45:00,5.42,5.42,5.41,5.41,329600.0,3.53,3.53,3.5235,3.5235,329600.0
2008-07-07 14:50:00,5.41,5.41,5.4,5.4,211200.0,3.5235,3.5235,3.517,3.517,211200.0
2008-07-07 14:55:00,5.4,5.41,5.39,5.41,333600.0,3.517,3.5235,3.5105,3.5235,333600.0
2008-07-07 15:00:00,5.41,5.46,5.41,5.43,513600.0,3.5235,3.556,3.5235,3.5365,513600.0
2008-07-07 15:05:00,5.43,5.44,5.42,5.43,340000.0,3.5365,3.543,3.53,3.5365,340000.0
2008-07-07 15:10:00,5.43,5.44,5.43,5.44,344000.0,3.5365,3.543,3.5365,3.543,344000.0
2008-07-07 15:15:00,5.44,5.46,5.43,5.44,652000.0,3.543,3.556,3.5365,3.543,652000.0
2008-07-07 15:20:00,5.44,5.47,5.43,5.47,532000.0,3.543,3.5626,3.5365,3.5626,532000.0
2008-07-07 15:25:00,5.47,5.51,5.46,5.51,252800.0,3.5626,3.5886,3.556,3.5886,252800.0
2008-07-07 15:30:00,5.51,5.51,5.49,5.51,250400.0,3.5886,3.5886,3.5756,3.5886,250400.0
2008-07-07 15:35:00,5.51,5.53,5.5,5.53,468800.0,3.5886,3.6016,3.5821,3.6016,468800.0
2008-07-07 15:40:00,5.53,5.53,5.51,5.52,496000.0,3.6016,3.6016,3.5886,3.5951,496000.0
2008-07-07 15:45:00,5.52,5.52,5.49,5.5,278400.0,3.5951,3.5951,3.5756,3.5821,278400.0
2008-07-07 15:50:00,5.5,5.51,5.48,5.48,608800.0,3.5821,3.5886,3.5691,3.5691,608800.0
2008-07-07 15:55:00,5.48,5.49,5.48,5.48,469600.0,3.5691,3.5756,3.5691,3.5691,469600.0
2008-07-08 09:30:00,5.48,5.51,5.45,5.46,168000.0,3.5691,3.5886,3.5495,3.556,168000.0
2008-07-08 09:35:00,5.45,5.51,5.45,5.5,158400.0,3.5495,3.5886,3.5495,3.5821,158400.0
2008-07-08 09:40:00,5.5,5.51,5.49,5.49,269600.0,3.5821,3.5886,3.5756,3.5756,269600.0
2008-07-08 09:45:00,5.5,5.52,5.49,5.5,201600.0,3.5821,3.5951,3.5756,3.5821,201600.0
2008-07-08 09:50:00,5.5,5.52,5.49,5.49,216000.0,3.5821,3.5951,3.5756,3.5756,216000.0
2008-07-08 09:55:00,5.49,5.5,5.47,5.49,140000.0,3.5756,3.5821,3.5626,3.5756,140000.0
2008-07-08 10:00:00,5.48,5.5,5.45,5.48,303200.0,3.5691,3.5821,3.5495,3.5691,303200.0
2008-07-08 10:05:00,5.48,5.49,5.46,5.48,156800.0,3.5691,3.5756,3.556,3.5691,156800.0
2008-07-08 10:10:00,5.48,5.49,5.45,5.46,160800.0,3.5691,3.5756,3.5495,3.556,160800.0
2008-07-08 10:15:00,5.45,5.47,5.44,5.46,165600.0,3.5495,3.5626,3.543,3.556,165600.0
2008-07-08 10:20:00,5.46,5.46,5.44,5.46,84000.0,3.556,3.556,3.543,3.556,84000.0
2008-07-08 10:25:00,5.46,5.46,5.45,5.46,104800.0,3.556,3.556,3.5495,3.556,104800.0
2008-07-08 10:30:00,5.46,5.48,5.44,5.45,231200.0,3.556,3.5691,3.543,3.5495,231200.0
2008-07-08 10:35:00,5.45,5.45,5.41,5.43,150400.0,3.5495,3.5495,3.5235,3.5365,150400.0
2008-07-08 10:40:00,5.42,5.43,5.41,5.41,144800.0,3.53,3.5365,3.5235,3.5235,144800.0
2008-07-08 10:45:00,5.41,5.42,5.4,5.42,248000.0,3.5235,3.53,3.517,3.53,248000.0
2008-07-08 10:50:00,5.42,5.42,5.41,5.41,195200.0,3.53,3.53,3.5235,3.5235,195200.0
2008-07-08 10:55:00,5.41,5.43,5.41,5.42,237600.0,3.5235,3.5365,3.5235,3.53,237600.0
2008-07-08 11:00:00,5.42,5.43,5.41,5.42,301600.0,3.53,3.5365,3.5235,3.53,301600.0
2008-07-08 11:05:00,5.42,5.43,5.4,5.43,242400.0,3.53,3.5365,3.517,3.5365,242400.0
2008-07-08 11:10:00,5.43,5.43,5.42,5.43,273600.0,3.5365,3.5365,3.53,3.5365,273600.0
2008-07-08 11:15:00,5.43,5.44,5.4,5.42,328000.0,3.5365,3.543,3.517,3.53,328000.0
2008-07-08 11:20:00,5.42,5.42,5.41,5.42,180000.0,3.53,3.53,3.5235,3.53,180000.0
2008-07-08 11:25:00,5.42,5.43,5.4,5.43,226400.0,3.53,3.5365,3.517,3.5365,226400.0
2008-07-08 11:30:00,5.43,5.44,5.43,5.44,351200.0,3.5365,3.543,3.5365,3.543,351200.0
2008-07-08 11:35:00,5.44,5.46,5.44,5.46,218400.0,3.543,3.556,3.543,3.556,218400.0
2008-07-08 11:40:00,5.45,5.45,5.44,5.45,95200.0,3.5495,3.5495,3.543,3.5495,95200.0
2008-07-08 11:45:00,5.45,5.45,5.44,5.44,65600.0,3.5495,3.5495,3.543,3.543,65600.0
2008-07-08 11:50:00,5.44,5.45,5.44,5.44,152800.0,3.543,3.5495,3.543,3.543,152800.0
2008-07-08 11:55:00,5.44,5.44,5.43,5.44,236800.0,3.543,3.543,3.5365,3.543,236800.0
2008-07-08 12:00:00,5.44,5.44,5.43,5.43,141600.0,3.543,3.543,3.5365,3.5365,141600.0
2008-07-08 12:05:00,5.44,5.46,5.44,5.44,158400.0,3.543,3.556,3.543,3.543,158400.0
2008-07-08 12:10:00,5.44,5.45,5.43,5.45,166400.0,3.543,3.5495,3.5365,3.5495,166400.0
2008-07-08 12:15:00,5.45,5.46,5.44,5.44,167200.0,3.5495,3.556,3.543,3.543,167200.0
2008-07-08 12:20:00,5.44,5.46,5.43,5.45,219200.0,3.543,3.556,3.5365,3.5495,219200.0
2008-07-08 12:25:00,5.45,5.46,5.45,5.45,87200.0,3.5495,3.556,3.5495,3.5495,87200.0
2008-07-08 12:30:00,5.45,5.46,5.44,5.45,414400.0,3.5495,3.556,3.543,3.5495,414400.0
2008-07-08 12:35:00,5.45,5.47,5.45,5.46,136800.0,3.5495,3.5626,3.5495,3.556,136800.0
2008-07-08 12:40:00,5.46,5.47,5.46,5.47,112800.0,3.556,3.5626,3.556,3.5626,112800.0
2008-07-08 12:45:00,5.47,5.47,5.46,5.46,172800.0,3.5626,3.5626,3.556,3.556,172800.0
2008-07-08 12:50:00,5.46,5.46,5.45,5.46,59200.0,3.556,3.556,3.5495,3.556,59200.0
2008-07-08 12:55:00,5.46,5.48,5.46,5.47,66400.0,3.556,3.5691,3.556,3.5626,66400.0
2008-07-08 13:00:00,5.47,5.48,5.46,5.47,76800.0,3.5626,3.5691,3.556,3.5626,76800.0
2008-07-08 13:05:00,5.48,5.5,5.48,5.49,120800.0,3.5691,3.5821,3.5691,3.5756,120800.0
2008-07-08 13:10:00,5.5,5.5,5.48,5.49,207200.0,3.5821,3.5821,3.5691,3.5756,207200.0
2008-07-08 13:15:00,5.49,5.49,5.47,5.47,235200.0,3.5756,3.5756,3.5626,3.5626,235200.0
2008-07-08 13:20:00,5.48,5.48,5.46,5.47,237600.0,3.5691,3.5691,3.556,3.5626,237600.0
2008-07-08 13:25:00,5.47,5.49,5.47,5.48,137600.0,3.5626,3.5756,3.5626,3.5691,137600.0
2008-07-08 13:30:00,5.48,5.48,5.47,5.47,194400.0,3.5691,3.5691,3.5626,3.5626,194400.0
2008-07-08 13:35:00,5.47,5.48,5.46,5.46,239200.0,3.5626,3.5691,3.556,3.556,239200.0
2008-07-08 13:40:00,5.46,5.49,5.46,5.48,171200.0,3.556,3.5756,3.556,3.5691,171200.0
2008-07-08 13:45:00,5.48,5.49,5.47,5.47,160000.0,3.5691,3.5756,3.5626,3.5626,160000.0
2008-07-08 13:50:00,5.47,5.48,5.46,5.46,149600.0,3.5626,3.5691,3.556,3.556,149600.0
2008-07-08 13:55:00,5.47,5.48,5.46,5.47,109600.0,3.5626,3.5691,3.556,3.5626,109600.0
2008-07-08 14:00:00,5.47,5.49,5.47,5.49,91200.0,3.5626,3.5756,3.5626,3.5756,91200.0
2008-07-08 14:05:00,5.48,5.49,5.47,5.48,160000.0,3.5691,3.5756,3.5626,3.5691,160000.0
2008-07-08 14:10:00,5.47,5.49,5.47,5.47,220800.0,3.5626,3.5756,3.5626,3.5626,220800.0
2008-07-08 14:15:00,5.47,5.48,5.47,5.47,180000.0,3.5626,3.5691,3.5626,3.5626,180000.0
2008-07-08 14:20:00,5.47,5.48,5.47,5.47,248800.0,3.5626,3.5691,3.5626,3.5626,248800.0
2008-07-08 14:25:00,5.47,5.48,5.46,5.48,147200.0,3.5626,3.5691,3.556,3.5691,147200.0
2008-07-08 14:30:00,5.48,5.48,5.47,5.47,244800.0,3.5691,3.5691,3.5626,3.5626,244800.0
2008-07-08 14:35:00,5.47,5.49,5.47,5.48,300000.0,3.5626,3.5756,3.5626,3.5691,300000.0
2008-07-08 14:40:00,5.48,5.49,5.48,5.49,495200.0,3.5691,3.5756,3.5691,3.5756,495200.0
2008-07-08 14:45:00,5.49,5.5,5.49,5.5,404000.0,3.5756,3.5821,3.5756,3.5821,404000.0
2008-07-08 14:50:00,5.5,5.52,5.5,5.51,401600.0,3.5821,3.5951,3.5821,3.5886,401600.0
2008-07-08 14:55:00,5.51,5.53,5.51,5.53,279200.0,3.5886,3.6016,3.5886,3.6016,279200.0
2008-07-08 15:00:00,5.53,5.54,5.51,5.54,181600.0,3.6016,3.6081,3.5886,3.6081,181600.0
2008-07-08 15:05:00,5.54,5.56,5.54,5.56,443200.0,3.6081,3.6212,3.6081,3.6212,443200.0
2008-07-08 15:10:00,5.56,5.57,5.56,5.57,388800.0,3.6212,3.6277,3.6212,3.6277,388800.0
2008-07-08 15:15:00,5.57,5.6,5.57,5.59,708800.0,3.6277,3.6472,3.6277,3.6407,708800.0
2008-07-08 15:20:00,5.59,5.6,5.56,5.56,269600.0,3.6407,3.6472,3.6212,3.6212,269600.0
2008-07-08 15:25:00,5.56,5.59,5.56,5.59,155200.0,3.6212,3.6407,3.6212,3.6407,155200.0
2008-07-08 15:30:00,5.59,5.59,5.57,5.58,171200.0,3.6407,3.6407,3.6277,3.6342,171200.0
2008-07-08 15:35:00,5.58,5.59,5.58,5.59,419200.0,3.6342,3.6407,3.6342,3.6407,419200.0
2008-07-08 15:40:00,5.59,5.6,5.58,5.58,385600.0,3.6407,3.6472,3.6342,3.6342,385600.0
2008-07-08 15:45:00,5.58,5.6,5.58,5.6,294400.0,3.6342,3.6472,3.6342,3.6472,294400.0
2008-07-08 15:50:00,5.6,5.61,5.59,5.6,316000.0,3.6472,3.6537,3.6407,3.6472,316000.0
2008-07-08 15:55:00,5.59,5.62,5.59,5.62,484000.0,3.6407,3.6603,3.6407,3.6603,484000.0
2008-07-09 09:30:00,5.62,5.62,5.58,5.6,157600.0,3.6603,3.6603,3.6342,3.6472,157600.0
2008-07-09 09:35:00,5.6,5.62,5.6,5.61,206400.0,3.6472,3.6603,3.6472,3.6537,206400.0
2008-07-09 09:40:00,5.61,5.63,5.6,5.62,221600.0,3.6537,3.6668,3.6472,3.6603,221600.0
2008-07-09 09:45:00,5.63,5.65,5.59,5.59,261600.0,3.6668,3.6798,3.6407,3.6407,261600.0
2008-07-09 09:50:00,5.59,5.61,5.56,5.57,369600.0,3.6407,3.6537,3.6212,3.6277,369600.0
2008-07-09 09:55:00,5.57,5.59,5.56,5.58,120000.0,3.6277,3.6407,3.6212,3.6342,120000.0
2008-07-09 10:00:00,5.58,5.58,5.55,5.56,301600.0,3.6342,3.6342,3.6147,3.6212,301600.0
2008-07-09 10:05:00,5.56,5.58,5.55,5.57,76800.0,3.6212,3.6342,3.6147,3.6277,76800.0
2008-07-09 10:10:00,5.57,5.58,5.55,5.55,129600.0,3.6277,3.6342,3.6147,3.6147,129600.0
2008-07-09 10:15:00,5.55,5.58,5.55,5.58,77600.0,3.6147,3.6342,3.6147,3.6342,77600.0
2008-07-09 10:20:00,5.58,5.59,5.57,5.57,77600.0,3.6342,3.6407,3.6277,3.6277,77600.0
2008-07-09 10:25:00,5.57,5.59,5.57,5.59,95200.0,3.6277,3.6407,3.6277,3.6407,95200.0
2008-07-09 10:30:00,5.59,5.6,5.57,5.58,96800.0,3.6407,3.6472,3.6277,3.6342,96800.0
2008-07-09 10:35:00,5.58,5.58,5.55,5.56,126400.0,3.6342,3.6342,3.6147,3.6212,126400.0
2008-07-09 10:40:00,5.57,5.57,5.54,5.55,68000.0,3.6277,3.6277,3.6081,3.6147,68000.0
2008-07-09 10:45:00,5.54,5.56,5.53,5.55,111200.0,3.6081,3.6212,3.6016,3.6147,111200.0
2008-07-09 10:50:00,5.55,5.56,5.55,5.55,65600.0,3.6147,3.6212,3.6147,3.6147,65600.0
2008-07-09 10:55:00,5.56,5.58,5.56,5.57,69600.0,3.6212,3.6342,3.6212,3.6277,69600.0
2008-07-09 11:00:00,5.57,5.59,5.56,5.57,108000.0,3.6277,3.6407,3.6212,3.6277,108000.0
2008-07-09 11:05:00,5.57,5.58,5.56,5.58,255200.0,3.6277,3.6342,3.6212,3.6342,255200.0
2008-07-09 11:10:00,5.58,5.59,5.57,5.59,176000.0,3.6342,3.6407,3.6277,3.6407,176000.0
2008-07-09 11:15:00,5.59,5.62,5.59,5.62,207200.0,3.6407,3.6603,3.6407,3.6603,207200.0
2008-07-09 11:20:00,5.61,5.63,5.61,5.62,150400.0,3.6537,3.6668,3.6537,3.6603,150400.0
2008-07-09 11:25:00,5.62,5.67,5.62,5.67,315200.0,3.6603,3.6928,3.6603,3.6928,315200.0
2008-07-09 11:30:00,5.67,5.67,5.65,5.65,263200.0,3.6928,3.6928,3.6798,3.6798,263200.0
2008-07-09 11:35:00,5.65,5.65,5.65,5.65,221600.0,3.6798,3.6798,3.6798,3.6798,221600.0
2008-07-09 11:40:00,5.65,5.66,5.64,5.65,173600.0,3.6798,3.6863,3.6733,3.6798,173600.0
2008-07-09 11:45:00,5.65,5.67,5.64,5.66,152000.0,3.6798,3.6928,3.6733,3.6863,152000.0
2008-07-09 11:50:00,5.66,5.66,5.63,5.63,240800.0,3.6863,3.6863,3.6668,3.6668,240800.0
2008-07-09 11:55:00,5.63,5.65,5.63,5.63,116000.0,3.6668,3.6798,3.6668,3.6668,116000.0
2008-07-09 12:00:00,5.63,5.63,5.62,5.63,190400.0,3.6668,3.6668,3.6603,3.6668,190400.0
2008-07-09 12:05:00,5.63,5.65,5.63,5.64,166400.0,3.6668,3.6798,3.6668,3.6733,166400.0
2008-07-09 12:10:00,5.65,5.66,5.63,5.63,92800.0,3.6798,3.6863,3.6668,3.6668,92800.0
2008-07-09 12:15:00,5.63,5.64,5.63,5.64,88800.0,3.6668,3.6733,3.6668,3.6733,88800.0
2008-07-09 12:20:00,5.64,5.65,5.63,5.64,66400.0,3.6733,3.6798,3.6668,3.6733,66400.0
2008-07-09 12:25:00,5.64,5.64,5.62,5.64,112000.0,3.6733,3.6733,3.6603,3.6733,112000.0
2008-07-09 12:30:00,5.64,5.64,5.63,5.63,125600.0,3.6733,3.6733,3.6668,3.6668,125600.0
2008-07-09 12:35:00,5.63,5.63,5.59,5.59,144800.0,3.6668,3.6668,3.6407,3.6407,144800.0
2008-07-09 12:40:00,5.59,5.62,5.59,5.61,335200.0,3.6407,3.6603,3.6407,3.6537,335200.0
2008-07-09 12:45:00,5.61,5.61,5.59,5.59,78400.0,3.6537,3.6537,3.6407,3.6407,78400.0
2008-07-09 12:50:00,5.59,5.6,5.58,5.59,96000.0,3.6407,3.6472,3.6342,3.6407,96000.0
2008-07-09 12:55:00,5.59,5.61,5.59,5.6,164000.0,3.6407,3.6537,3.6407,3.6472,164000.0
2008-07-09 13:00:00,5.61,5.62,5.6,5.61,336000.0,3.6537,3.6603,3.6472,3.6537,336000.0
2008-07-09 13:05:00,5.62,5.63,5.62,5.62,165600.0,3.6603,3.6668,3.6603,3.6603,165600.0
2008-07-09 13:10:00,5.63,5.64,5.62,5.64,213600.0,3.6668,3.6733,3.6603,3.6733,213600.0
2008-07-09 13:15:00,5.64,5.66,5.63,5.66,322400.0,3.6733,3.6863,3.6668,3.6863,322400.0
2008-07-09 13:20:00,5.66,5.66,5.64,5.65,204000.0,3.6863,3.6863,3.6733,3.6798,204000.0
2008-07-09 13:25:00,5.65,5.65,5.64,5.65,74400.0,3.6798,3.6798,3.6733,3.6798,74400.0
2008-07-09 13:30:00,5.65,5.67,5.65,5.67,88000.0,3.6798,3.6928,3.6798,3.6928,88000.0
2008-07-09 13:35:00,5.66,5.67,5.65,5.65,100800.0,3.6863,3.6928,3.6798,3.6798,100800.0
2008-07-09 13:40:00,5.65,5.65,5.65,5.65,87200.0,3.6798,3.6798,3.6798,3.6798,87200.0
2008-07-09 13:45:00,5.65,5.66,5.65,5.66,150400.0,3.6798,3.6863,3.6798,3.6863,150400.0
2008-07-09 13:50:00,5.65,5.66,5.65,5.65,139200.0,3.6798,3.6863,3.6798,3.6798,139200.0
2008-07-09 13:55:00,5.65,5.67,5.65,5.67,244800.0,3.6798,3.6928,3.6798,3.6928,244800.0
2008-07-09 14:00:00,5.67,5.69,5.65,5.69,442400.0,3.6928,3.7058,3.6798,3.7058,442400.0
2008-07-09 14:05:00,5.69,5.71,5.68,5.7,428800.0,3.7058,3.7189,3.6993,3.7124,428800.0
2008-07-09 14:10:00,5.7,5.71,5.7,5.7,256000.0,3.7124,3.7189,3.7124,3.7124,256000.0
2008-07-09 14:15:00,5.7,5.7,5.67,5.67,158400.0,3.7124,3.7124,3.6928,3.6928,158400.0
2008-07-09 14:20:00,5.67,5.68,5.65,5.66,176000.0,3.6928,3.6993,3.6798,3.6863,176000.0
2008-07-09 14:25:00,5.67,5.67,5.65,5.66,232000.0,3.6928,3.6928,3.6798,3.6863,232000.0
2008-07-09 14:30:00,5.66,5.68,5.66,5.67,158400.0,3.6863,3.6993,3.6863,3.6928,158400.0
2008-07-09 14:35:00,5.67,5.68,5.67,5.68,219200.0,3.6928,3.6993,3.6928,3.6993,219200.0
2008-07-09 14:40:00,5.68,5.69,5.67,5.67,151200.0,3.6993,3.7058,3.6928,3.6928,151200.0
2008-07-09 14:45:00,5.67,5.68,5.65,5.65,230400.0,3.6928,3.6993,3.6798,3.6798,230400.0
2008-07-09 14:50:00,5.66,5.67,5.65,5.65,226400.0,3.6863,3.6928,3.6798,3.6798,226400.0
2008-07-09 14:55:00,5.65,5.65,5.64,5.64,249600.0,3.6798,3.6798,3.6733,3.6733,249600.0
2008-07-09 15:00:00,5.64,5.64,5.63,5.64,345600.0,3.6733,3.6733,3.6668,3.6733,345600.0
2008-07-09 15:05:00,5.64,5.64,5.63,5.63,232800.0,3.6733,3.6733,3.6668,3.6668,232800.0
2008-07-09 15:10:00,5.63,5.64,5.62,5.63,217600.0,3.6668,3.6733,3.6603,3.6668,217600.0
2008-07-09 15:15:00,5.62,5.63,5.62,5.62,124800.0,3.6603,3.6668,3.6603,3.6603,124800.0
2008-07-09 15:20:00,5.62,5.63,5.62,5.63,159200.0,3.6603,3.6668,3.6603,3.6668,159200.0
2008-07-09 15:25:00,5.63,5.64,5.62,5.62,144800.0,3.6668,3.6733,3.6603,3.6603,144800.0
2008-07-09 15:30:00,5.62,5.63,5.62,5.62,220800.0,3.6603,3.6668,3.6603,3.6603,220800.0
2008-07-09 15:35:00,5.62,5.63,5.61,5.61,309600.0,3.6603,3.6668,3.6537,3.6537,309600.0
2008-07-09 15:40:00,5.61,5.61,5.6,5.6,474400.0,3.6537,3.6537,3.6472,3.6472,474400.0
2008-07-09 15:45:00,5.6,5.62,5.6,5.61,494400.0,3.6472,3.6603,3.6472,3.6537,494400.0
2008-07-09 15:50:00,5.6,5.62,5.6,5.61,614400.0,3.6472,3.6603,3.6472,3.6537,614400.0
2008-07-09 15:55:00,5.61,5.62,5.61,5.61,672800.0,3.6537,3.6603,3.6537,3.6537,672800.0
2008-07-10 09:30:00,5.59,5.62,5.58,5.62,119200.0,3.6407,3.6603,3.6342,3.6603,119200.0
2008-07-10 09:35:00,5.62,5.62,5.58,5.59,193600.0,3.6603,3.6603,3.6342,3.6407,193600.0
2008-07-10 09:40:00,5.59,5.69,5.57,5.66,340800.0,3.6407,3.7058,3.6277,3.6863,340800.0
2008-07-10 09:45:00,5.65,5.69,5.62,5.69,280800.0,3.6798,3.7058,3.6603,3.7058,280800.0
2008-07-10 09:50:00,5.69,5.71,5.67,5.7,212000.0,3.7058,3.7189,3.6928,3.7124,212000.0
2008-07-10 09:55:00,5.7,5.7,5.66,5.7,282400.0,3.7124,3.7124,3.6863,3.7124,282400.0
2008-07-10 10:00:00,5.69,5.69,5.67,5.68,312800.0,3.7058,3.7058,3.6928,3.6993,312800.0
2008-07-10 10:05:00,5.67,5.69,5.67,5.68,210400.0,3.6928,3.7058,3.6928,3.6993,210400.0
2008-07-10 10:10:00,5.68,5.7,5.67,5.67,147200.0,3.6993,3.7124,3.6928,3.6928,147200.0
2008-07-10 10:15:00,5.67,5.68,5.66,5.67,237600.0,3.6928,3.6993,3.6863,3.6928,237600.0
2008-07-10 10:20:00,5.67,5.68,5.66,5.67,332800.0,3.6928,3.6993,3.6863,3.6928,332800.0
2008-07-10 10:25:00,5.67,5.68,5.66,5.68,391200.0,3.6928,3.6993,3.6863,3.6993,391200.0
2008-07-10 10:30:00,5.67,5.68,5.66,5.67,345600.0,3.6928,3.6993,3.6863,3.6928,345600.0
2008-07-10 10:35:00,5.67,5.68,5.66,5.67,173600.0,3.6928,3.6993,3.6863,3.6928,173600.0
2008-07-10 10:40:00,5.67,5.68,5.67,5.68,291200.0,3.6928,3.6993,3.6928,3.6993,291200.0
2008-07-10 10:45:00,5.68,5.68,5.67,5.68,342400.0,3.6993,3.6993,3.6928,3.6993,342400.0
2008-07-10 10:50:00,5.68,5.68,5.67,5.67,208000.0,3.6993,3.6993,3.6928,3.6928,208000.0
2008-07-10 10:55:00,5.67,5.68,5.66,5.67,249600.0,3.6928,3.6993,3.6863,3.6928,249600.0
2008-07-10 11:00:00,5.67,5.68,5.66,5.68,400000.0,3.6928,3.6993,3.6863,3.6993,400000.0
2008-07-10 11:05:00,5.68,5.68,5.66,5.67,312800.0,3.6993,3.6993,3.6863,3.6928,312800.0
2008-07-10 11:10:00,5.67,5.7,5.66,5.69,338400.0,3.6928,3.7124,3.6863,3.7058,338400.0
2008-07-10 11:15:00,5.69,5.69,5.67,5.68,146400.0,3.7058,3.7058,3.6928,3.6993,146400.0
2008-07-10 11:20:00,5.68,5.68,5.67,5.68,215200.0,3.6993,3.6993,3.6928,3.6993,215200.0
2008-07-10 11:25:00,5.68,5.68,5.66,5.66,362400.0,3.6993,3.6993,3.6863,3.6863,362400.0
2008-07-10 11:30:00,5.66,5.68,5.65,5.65,413600.0,3.6863,3.6993,3.6798,3.6798,413600.0
2008-07-10 11:35:00,5.65,5.67,5.65,5.66,207200.0,3.6798,3.6928,3.6798,3.6863,207200.0
2008-07-10 11:40:00,5.66,5.68,5.65,5.65,240000.0,3.6863,3.6993,3.6798,3.6798,240000.0
2008-07-10 11:45:00,5.66,5.66,5.65,5.66,157600.0,3.6863,3.6863,3.6798,3.6863,157600.0
2008-07-10 11:50:00,5.66,5.66,5.65,5.65,204800.0,3.6863,3.6863,3.6798,3.6798,204800.0
2008-07-10 11:55:00,5.65,5.67,5.65,5.67,163200.0,3.6798,3.6928,3.6798,3.6928,163200.0
2008-07-10 12:00:00,5.67,5.68,5.66,5.68,308800.0,3.6928,3.6993,3.6863,3.6993,308800.0
2008-07-10 12:05:00,5.67,5.69,5.66,5.67,377600.0,3.6928,3.7058,3.6863,3.6928,377600.0
2008-07-10 12:10:00,5.67,5.68,5.65,5.66,220800.0,3.6928,3.6993,3.6798,3.6863,220800.0
2008-07-10 12:15:00,5.66,5.69,5.66,5.68,250400.0,3.6863,3.7058,3.6863,3.6993,250400.0
2008-07-10 12:20:00,5.68,5.68,5.65,5.67,72000.0,3.6993,3.6993,3.6798,3.6928,72000.0
2008-07-10 12:25:00,5.67,5.68,5.65,5.65,67200.0,3.6928,3.6993,3.6798,3.6798,67200.0
2008-07-10 12:30:00,5.65,5.67,5.65,5.66,62400.0,3.6798,3.6928,3.6798,3.6863,62400.0
2008-07-10 12:35:00,5.66,5.68,5.66,5.68,247200.0,3.6863,3.6993,3.6863,3.6993,247200.0
2008-07-10 12:40:00,5.68,5.69,5.68,5.68,133600.0,3.6993,3.7058,3.6993,3.6993,133600.0
2008-07-10 12:45:00,5.68,5.69,5.68,5.68,82400.0,3.6993,3.7058,3.6993,3.6993,82400.0
2008-07-10 12:50:00,5.68,5.69,5.68,5.68,200000.0,3.6993,3.7058,3.6993,3.6993,200000.0
2008-07-10 12:55:00,5.68,5.7,5.68,5.7,269600.0,3.6993,3.7124,3.6993,3.7124,269600.0
2008-07-10 13:00:00,5.7,5.71,5.69,5.7,188800.0,3.7124,3.7189,3.7058,3.7124,188800.0
2008-07-10 13:05:00,5.7,5.71,5.69,5.69,158400.0,3.7124,3.7189,3.7058,3.7058,158400.0
2008-07-10 13:10:00,5.69,5.71,5.69,5.69,116800.0,3.7058,3.7189,3.7058,3.7058,116800.0
2008-07-10 13:15:00,5.7,5.7,5.69,5.69,130400.0,3.7124,3.7124,3.7058,3.7058,130400.0
2008-07-10 13:20:00,5.69,5.7,5.69,5.69,134400.0,3.7058,3.7124,3.7058,3.7058,134400.0
2008-07-10 13:25:00,5.69,5.7,5.69,5.7,216800.0,3.7058,3.7124,3.7058,3.7124,216800.0
2008-07-10 13:30:00,5.7,5.72,5.7,5.72,664800.0,3.7124,3.7254,3.7124,3.7254,664800.0
2008-07-10 13:35:00,5.72,5.74,5.72,5.74,220000.0,3.7254,3.7384,3.7254,3.7384,220000.0
2008-07-10 13:40:00,5.74,5.78,5.73,5.76,544000.0,3.7384,3.7645,3.7319,3.7514,544000.0
2008-07-10 13:45:00,5.76,5.77,5.75,5.76,327200.0,3.7514,3.7579,3.7449,3.7514,327200.0
2008-07-10 13:50:00,5.76,5.77,5.76,5.76,216800.0,3.7514,3.7579,3.7514,3.7514,216800.0
2008-07-10 13:55:00,5.76,5.78,5.75,5.76,284000.0,3.7514,3.7645,3.7449,3.7514,284000.0
2008-07-10 14:00:00,5.76,5.77,5.74,5.75,168000.0,3.7514,3.7579,3.7384,3.7449,168000.0
2008-07-10 14:05:00,5.74,5.76,5.74,5.75,224800.0,3.7384,3.7514,3.7384,3.7449,224800.0
2008-07-10 14:10:00,5.75,5.75,5.72,5.72,230400.0,3.7449,3.7449,3.7254,3.7254,230400.0
2008-07-10 14:15:00,5.72,5.73,5.7,5.71,257600.0,3.7254,3.7319,3.7124,3.7189,257600.0
2008-07-10 14:20:00,5.71,5.73,5.71,5.72,222400.0,3.7189,3.7319,3.7189,3.7254,222400.0
2008-07-10 14:25:00,5.72,5.72,5.69,5.7,414400.0,3.7254,3.7254,3.7058,3.7124,414400.0
2008-07-10 14:30:00,5.71,5.71,5.69,5.7,438400.0,3.7189,3.7189,3.7058,3.7124,438400.0
2008-07-10 14:35:00,5.7,5.71,5.68,5.69,351200.0,3.7124,3.7189,3.6993,3.7058,351200.0
2008-07-10 14:40:00,5.68,5.69,5.66,5.66,272000.0,3.6993,3.7058,3.6863,3.6863,272000.0
2008-07-10 14:45:00,5.66,5.69,5.65,5.65,341600.0,3.6863,3.7058,3.6798,3.6798,341600.0
2008-07-10 14:50:00,5.65,5.67,5.65,5.66,254400.0,3.6798,3.6928,3.6798,3.6863,254400.0
2008-07-10 14:55:00,5.66,5.68,5.64,5.64,338400.0,3.6863,3.6993,3.6733,3.6733,338400.0
2008-07-10 15:00:00,5.64,5.69,5.64,5.66,301600.0,3.6733,3.7058,3.6733,3.6863,301600.0
2008-07-10 15:05:00,5.66,5.69,5.66,5.68,428800.0,3.6863,3.7058,3.6863,3.6993,428800.0
2008-07-10 15:10:00,5.68,5.68,5.65,5.67,464000.0,3.6993,3.6993,3.6798,3.6928,464000.0
2008-07-10 15:15:00,5.67,5.68,5.63,5.64,487200.0,3.6928,3.6993,3.6668,3.6733,487200.0
2008-07-10 15:20:00,5.64,5.68,5.64,5.67,493600.0,3.6733,3.6993,3.6733,3.6928,493600.0
2008-07-10 15:25:00,5.67,5.68,5.66,5.67,231200.0,3.6928,3.6993,3.6863,3.6928,231200.0
2008-07-10 15:30:00,5.67,5.68,5.66,5.66,303200.0,3.6928,3.6993,3.6863,3.6863,303200.0
2008-07-10 15:35:00,5.67,5.67,5.65,5.66,416000.0,3.6928,3.6928,3.6798,3.6863,416000.0
2008-07-10 15:40:00,5.66,5.66,5.64,5.65,424000.0,3.6863,3.6863,3.6733,3.6798,424000.0
2008-07-10 15:45:00,5.65,5.66,5.63,5.66,400800.0,3.6798,3.6863,3.6668,3.6863,400800.0
2008-07-10 15:50:00,5.66,5.67,5.65,5.66,581600.0,3.6863,3.6928,3.6798,3.6863,581600.0
2008-07-10 15:55:00,5.66,5.69,5.66,5.69,632000.0,3.6863,3.7058,3.6863,3.7058,632000.0
2008-07-11 09:30:00,5.53,5.69,5.46,5.46,869600.0,3.6016,3.7058,3.556,3.556,869600.0
2008-07-11 09:35:00,5.46,5.49,5.4,5.42,882400.0,3.556,3.5756,3.517,3.53,882400.0
2008-07-11 09:40:00,5.42,5.53,5.41,5.52,691200.0,3.53,3.6016,3.5235,3.5951,691200.0
2008-07-11 09:45:00,5.51,5.57,5.5,5.56,673600.0,3.5886,3.6277,3.5821,3.6212,673600.0
2008-07-11 09:50:00,5.56,5.58,5.54,5.57,567200.0,3.6212,3.6342,3.6081,3.6277,567200.0
2008-07-11 09:55:00,5.57,5.63,5.56,5.63,555200.0,3.6277,3.6668,3.6212,3.6668,555200.0
2008-07-11 10:00:00,5.62,5.64,5.54,5.56,658400.0,3.6603,3.6733,3.6081,3.6212,658400.0
2008-07-11 10:05:00,5.57,5.57,5.54,5.55,340800.0,3.6277,3.6277,3.6081,3.6147,340800.0
2008-07-11 10:10:00,5.55,5.56,5.53,5.56,496800.0,3.6147,3.6212,3.6016,3.6212,496800.0
2008-07-11 10:15:00,5.56,5.56,5.49,5.51,368000.0,3.6212,3.6212,3.5756,3.5886,368000.0
2008-07-11 10:20:00,5.51,5.51,5.47,5.48,636000.0,3.5886,3.5886,3.5626,3.5691,636000.0
2008-07-11 10:25:00,5.48,5.48,5.38,5.39,929600.0,3.5691,3.5691,3.5039,3.5105,929600.0
2008-07-11 10:30:00,5.39,5.41,5.38,5.39,790400.0,3.5105,3.5235,3.5039,3.5105,790400.0
2008-07-11 10:35:00,5.39,5.4,5.37,5.37,594400.0,3.5105,3.517,3.4974,3.4974,594400.0
2008-07-11 10:40:00,5.37,5.39,5.36,5.37,376800.0,3.4974,3.5105,3.4909,3.4974,376800.0
2008-07-11 10:45:00,5.37,5.38,5.31,5.32,678400.0,3.4974,3.5039,3.4584,3.4649,678400.0
2008-07-11 10:50:00,5.32,5.35,5.32,5.35,733600.0,3.4649,3.4844,3.4649,3.4844,733600.0
2008-07-11 10:55:00,5.35,5.36,5.33,5.35,487200.0,3.4844,3.4909,3.4714,3.4844,487200.0
2008-07-11 11:00:00,5.34,5.36,5.34,5.35,998400.0,3.4779,3.4909,3.4779,3.4844,998400.0
2008-07-11 11:05:00,5.36,5.39,5.35,5.37,462400.0,3.4909,3.5105,3.4844,3.4974,462400.0
2008-07-11 11:10:00,5.37,5.38,5.37,5.37,256800.0,3.4974,3.5039,3.4974,3.4974,256800.0
2008-07-11 11:15:00,5.37,5.38,5.35,5.35,871200.0,3.4974,3.5039,3.4844,3.4844,871200.0
2008-07-11 11:20:00,5.35,5.36,5.33,5.33,299200.0,3.4844,3.4909,3.4714,3.4714,299200.0
2008-07-11 11:25:00,5.33,5.34,5.31,5.31,250400.0,3.4714,3.4779,3.4584,3.4584,250400.0
2008-07-11 11:30:00,5.32,5.35,5.31,5.35,499200.0,3.4649,3.4844,3.4584,3.4844,499200.0
2008-07-11 11:35:00,5.34,5.34,5.33,5.34,406400.0,3.4779,3.4779,3.4714,3.4779,406400.0
2008-07-11 11:40:00,5.34,5.35,5.34,5.35,313600.0,3.4779,3.4844,3.4779,3.4844,313600.0
2008-07-11 11:45:00,5.35,5.35,5.34,5.34,488000.0,3.4844,3.4844,3.4779,3.4779,488000.0
2008-07-11 11:50:00,5.34,5.36,5.34,5.35,276000.0,3.4779,3.4909,3.4779,3.4844,276000.0
2008-07-11 11:55:00,5.35,5.41,5.35,5.41,247200.0,3.4844,3.5235,3.4844,3.5235,247200.0
2008-07-11 12:00:00,5.41,5.43,5.4,5.42,516000.0,3.5235,3.5365,3.517,3.53,516000.0
2008-07-11 12:05:00,5.42,5.43,5.41,5.41,320800.0,3.53,3.5365,3.5235,3.5235,320800.0
2008-07-11 12:10:00,5.41,5.41,5.38,5.41,295200.0,3.5235,3.5235,3.5039,3.5235,295200.0
2008-07-11 12:15:00,5.41,5.41,5.4,5.4,444800.0,3.5235,3.5235,3.517,3.517,444800.0
2008-07-11 12:20:00,5.4,5.43,5.4,5.42,466400.0,3.517,3.5365,3.517,3.53,466400.0
2008-07-11 12:25:00,5.42,5.42,5.4,5.42,379200.0,3.53,3.53,3.517,3.53,379200.0
2008-07-11 12:30:00,5.42,5.42,5.39,5.41,176000.0,3.53,3.53,3.5105,3.5235,176000.0
2008-07-11 12:35:00,5.4,5.42,5.4,5.4,852000.0,3.517,3.53,3.517,3.517,852000.0
2008-07-11 12:40:00,5.4,5.41,5.39,5.4,282400.0,3.517,3.5235,3.5105,3.517,282400.0
2008-07-11 12:45:00,5.4,5.41,5.4,5.41,621600.0,3.517,3.5235,3.517,3.5235,621600.0
2008-07-11 12:50:00,5.41,5.41,5.41,5.41,376800.0,3.5235,3.5235,3.5235,3.5235,376800.0
2008-07-11 12:55:00,5.41,5.41,5.35,5.38,408000.0,3.5235,3.5235,3.4844,3.5039,408000.0
2008-07-11 13:00:00,5.38,5.4,5.37,5.4,117600.0,3.5039,3.517,3.4974,3.517,117600.0
2008-07-11 13:05:00,5.4,5.41,5.39,5.39,88800.0,3.517,3.5235,3.5105,3.5105,88800.0
2008-07-11 13:10:00,5.39,5.4,5.38,5.4,126400.0,3.5105,3.517,3.5039,3.517,126400.0
2008-07-11 13:15:00,5.4,5.43,5.4,5.42,204800.0,3.517,3.5365,3.517,3.53,204800.0
2008-07-11 13:20:00,5.42,5.43,5.41,5.42,76000.0,3.53,3.5365,3.5235,3.53,76000.0
2008-07-11 13:25:00,5.42,5.44,5.42,5.44,105600.0,3.53,3.543,3.53,3.543,105600.0
2008-07-11 13:30:00,5.44,5.45,5.44,5.45,274400.0,3.543,3.5495,3.543,3.5495,274400.0
2008-07-11 13:35:00,5.45,5.47,5.44,5.47,214400.0,3.5495,3.5626,3.543,3.5626,214400.0
2008-07-11 13:40:00,5.46,5.49,5.46,5.46,165600.0,3.556,3.5756,3.556,3.556,165600.0
2008-07-11 13:45:00,5.46,5.47,5.44,5.45,127200.0,3.556,3.5626,3.543,3.5495,127200.0
2008-07-11 13:50:00,5.45,5.46,5.44,5.45,94400.0,3.5495,3.556,3.543,3.5495,94400.0
2008-07-11 13:55:00,5.45,5.49,5.45,5.47,296800.0,3.5495,3.5756,3.5495,3.5626,296800.0
2008-07-11 14:00:00,5.47,5.49,5.47,5.49,355200.0,3.5626,3.5756,3.5626,3.5756,355200.0
2008-07-11 14:05:00,5.49,5.53,5.48,5.51,429600.0,3.5756,3.6016,3.5691,3.5886,429600.0
2008-07-11 14:10:00,5.51,5.54,5.51,5.53,230400.0,3.5886,3.6081,3.5886,3.6016,230400.0
2008-07-11 14:15:00,5.53,5.54,5.52,5.54,273600.0,3.6016,3.6081,3.5951,3.6081,273600.0
2008-07-11 14:20:00,5.54,5.54,5.48,5.49,201600.0,3.6081,3.6081,3.5691,3.5756,201600.0
2008-07-11 14:25:00,5.48,5.49,5.47,5.47,125600.0,3.5691,3.5756,3.5626,3.5626,125600.0
2008-07-11 14:30:00,5.47,5.48,5.47,5.47,98400.0,3.5626,3.5691,3.5626,3.5626,98400.0
2008-07-11 14:35:00,5.47,5.51,5.46,5.5,168000.0,3.5626,3.5886,3.556,3.5821,168000.0
2008-07-11 14:40:00,5.5,5.54,5.47,5.54,286400.0,3.5821,3.6081,3.5626,3.6081,286400.0
2008-07-11 14:45:00,5.54,5.59,5.53,5.58,699200.0,3.6081,3.6407,3.6016,3.6342,699200.0
2008-07-11 14:50:00,5.58,5.61,5.56,5.57,538400.0,3.6342,3.6537,3.6212,3.6277,538400.0
2008-07-11 14:55:00,5.56,5.59,5.56,5.59,552800.0,3.6212,3.6407,3.6212,3.6407,552800.0
2008-07-11 15:00:00,5.59,5.64,5.58,5.63,873600.0,3.6407,3.6733,3.6342,3.6668,873600.0
2008-07-11 15:05:00,5.63,5.63,5.58,5.59,620800.0,3.6668,3.6668,3.6342,3.6407,620800.0
2008-07-11 15:10:00,5.6,5.6,5.52,5.54,742400.0,3.6472,3.6472,3.5951,3.6081,742400.0
2008-07-11 15:15:00,5.54,5.57,5.53,5.56,712000.0,3.6081,3.6277,3.6016,3.6212,712000.0
2008-07-11 15:20:00,5.56,5.59,5.56,5.56,797600.0,3.6212,3.6407,3.6212,3.6212,797600.0
2008-07-11 15:25:00,5.55,5.58,5.55,5.57,410400.0,3.6147,3.6342,3.6147,3.6277,410400.0
2008-07-11 15:30:00,5.57,5.57,5.55,5.56,683200.0,3.6277,3.6277,3.6147,3.6212,683200.0
2008-07-11 15:35:00,5.55,5.57,5.55,5.56,424000.0,3.6147,3.6277,3.6147,3.6212,424000.0
2008-07-11 15:40:00,5.56,5.56,5.53,5.53,608000.0,3.6212,3.6212,3.6016,3.6016,608000.0
2008-07-11 15:45:00,5.53,5.56,5.53,5.53,365600.0,3.6016,3.6212,3.6016,3.6016,365600.0
2008-07-11 15:50:00,5.53,5.56,5.53,5.54,542400.0,3.6016,3.6212,3.6016,3.6081,542400.0
2008-07-11 15:55:00,5.54,5.54,5.5,5.5,1360000.0,3.6081,3.6081,3.5821,3.5821,1360000.0
2008-07-14 09:30:00,5.84,5.85,5.7,5.71,768800.0,3.8035,3.81,3.7124,3.7189,768800.0
2008-07-14 09:35:00,5.71,5.75,5.7,5.71,571200.0,3.7189,3.7449,3.7124,3.7189,571200.0
2008-07-14 09:40:00,5.71,5.73,5.68,5.68,531200.0,3.7189,3.7319,3.6993,3.6993,531200.0
2008-07-14 09:45:00,5.68,5.68,5.63,5.64,898400.0,3.6993,3.6993,3.6668,3.6733,898400.0
2008-07-14 09:50:00,5.64,5.65,5.62,5.62,739200.0,3.6733,3.6798,3.6603,3.6603,739200.0
2008-07-14 09:55:00,5.62,5.62,5.56,5.56,648000.0,3.6603,3.6603,3.6212,3.6212,648000.0
2008-07-14 10:00:00,5.56,5.56,5.47,5.48,981600.0,3.6212,3.6212,3.5626,3.5691,981600.0
2008-07-14 10:05:00,5.48,5.51,5.46,5.5,594400.0,3.5691,3.5886,3.556,3.5821,594400.0
2008-07-14 10:10:00,5.5,5.51,5.47,5.5,603200.0,3.5821,3.5886,3.5626,3.5821,603200.0
2008-07-14 10:15:00,5.51,5.53,5.51,5.52,463200.0,3.5886,3.6016,3.5886,3.5951,463200.0
2008-07-14 10:20:00,5.53,5.54,5.49,5.49,370400.0,3.6016,3.6081,3.5756,3.5756,370400.0
2008-07-14 10:25:00,5.49,5.5,5.46,5.49,279200.0,3.5756,3.5821,3.556,3.5756,279200.0
2008-07-14 10:30:00,5.5,5.5,5.48,5.49,372800.0,3.5821,3.5821,3.5691,3.5756,372800.0
2008-07-14 10:35:00,5.49,5.5,5.46,5.48,369600.0,3.5756,3.5821,3.556,3.5691,369600.0
2008-07-14 10:40:00,5.48,5.49,5.45,5.47,289600.0,3.5691,3.5756,3.5495,3.5626,289600.0
2008-07-14 10:45:00,5.47,5.48,5.45,5.46,262400.0,3.5626,3.5691,3.5495,3.556,262400.0
2008-07-14 10:50:00,5.46,5.52,5.46,5.52,328000.0,3.556,3.5951,3.556,3.5951,328000.0
2008-07-14 10:55:00,5.53,5.57,5.53,5.57,110400.0,3.6016,3.6277,3.6016,3.6277,110400.0
2008-07-14 11:00:00,5.56,5.58,5.54,5.55,196000.0,3.6212,3.6342,3.6081,3.6147,196000.0
2008-07-14 11:05:00,5.55,5.58,5.52,5.52,356800.0,3.6147,3.6342,3.5951,3.5951,356800.0
2008-07-14 11:10:00,5.53,5.53,5.49,5.51,349600.0,3.6016,3.6016,3.5756,3.5886,349600.0
2008-07-14 11:15:00,5.51,5.51,5.5,5.51,403200.0,3.5886,3.5886,3.5821,3.5886,403200.0
2008-07-14 11:20:00,5.52,5.55,5.52,5.53,165600.0,3.5951,3.6147,3.5951,3.6016,165600.0
2008-07-14 11:25:00,5.53,5.54,5.52,5.54,141600.0,3.6016,3.6081,3.5951,3.6081,141600.0
2008-07-14 11:30:00,5.55,5.55,5.52,5.53,212800.0,3.6147,3.6147,3.5951,3.6016,212800.0
2008-07-14 11:35:00,5.53,5.53,5.52,5.52,221600.0,3.6016,3.6016,3.5951,3.5951,221600.0
2008-07-14 11:40:00,5.52,5.53,5.51,5.53,222400.0,3.5951,3.6016,3.5886,3.6016,222400.0
2008-07-14 11:45:00,5.53,5.54,5.52,5.52,148000.0,3.6016,3.6081,3.5951,3.5951,148000.0
2008-07-14 11:50:00,5.52,5.53,5.48,5.48,216800.0,3.5951,3.6016,3.5691,3.5691,216800.0
2008-07-14 11:55:00,5.49,5.52,5.46,5.52,345600.0,3.5756,3.5951,3.556,3.5951,345600.0
2008-07-14 12:00:00,5.52,5.52,5.48,5.48,265600.0,3.5951,3.5951,3.5691,3.5691,265600.0
2008-07-14 12:05:00,5.48,5.5,5.48,5.49,131200.0,3.5691,3.5821,3.5691,3.5756,131200.0
2008-07-14 12:10:00,5.49,5.49,5.48,5.49,190400.0,3.5756,3.5756,3.5691,3.5756,190400.0
2008-07-14 12:15:00,5.49,5.51,5.49,5.51,192000.0,3.5756,3.5886,3.5756,3.5886,192000.0
2008-07-14 12:20:00,5.51,5.52,5.5,5.51,187200.0,3.5886,3.5951,3.5821,3.5886,187200.0
2008-07-14 12:25:00,5.51,5.53,5.51,5.52,252000.0,3.5886,3.6016,3.5886,3.5951,252000.0
2008-07-14 12:30:00,5.52,5.52,5.51,5.51,144800.0,3.5951,3.5951,3.5886,3.5886,144800.0
2008-07-14 12:35:00,5.51,5.52,5.51,5.51,172000.0,3.5886,3.5951,3.5886,3.5886,172000.0
2008-07-14 12:40:00,5.51,5.51,5.51,5.51,125600.0,3.5886,3.5886,3.5886,3.5886,125600.0
2008-07-14 12:45:00,5.51,5.51,5.48,5.5,207200.0,3.5886,3.5886,3.5691,3.5821,207200.0
2008-07-14 12:50:00,5.5,5.52,5.5,5.52,182400.0,3.5821,3.5951,3.5821,3.5951,182400.0
2008-07-14 12:55:00,5.52,5.52,5.51,5.52,164800.0,3.5951,3.5951,3.5886,3.5951,164800.0
2008-07-14 13:00:00,5.52,5.53,5.51,5.52,164800.0,3.5951,3.6016,3.5886,3.5951,164800.0
2008-07-14 13:05:00,5.52,5.52,5.5,5.5,204800.0,3.5951,3.5951,3.5821,3.5821,204800.0
2008-07-14 13:10:00,5.5,5.51,5.5,5.5,196800.0,3.5821,3.5886,3.5821,3.5821,196800.0
2008-07-14 13:15:00,5.51,5.51,5.49,5.5,131200.0,3.5886,3.5886,3.5756,3.5821,131200.0
2008-07-14 13:20:00,5.51,5.53,5.5,5.52,93600.0,3.5886,3.6016,3.5821,3.5951,93600.0
2008-07-14 13:25:00,5.52,5.52,5.52,5.52,106400.0,3.5951,3.5951,3.5951,3.5951,106400.0
2008-07-14 13:30:00,5.52,5.53,5.51,5.52,134400.0,3.5951,3.6016,3.5886,3.5951,134400.0
2008-07-14 13:35:00,5.53,5.53,5.51,5.53,118400.0,3.6016,3.6016,3.5886,3.6016,118400.0
2008-07-14 13:40:00,5.53,5.54,5.52,5.53,219200.0,3.6016,3.6081,3.5951,3.6016,219200.0
2008-07-14 13:45:00,5.53,5.54,5.53,5.53,291200.0,3.6016,3.6081,3.6016,3.6016,291200.0
2008-07-14 13:50:00,5.53,5.54,5.52,5.53,373600.0,3.6016,3.6081,3.5951,3.6016,373600.0
2008-07-14 13:55:00,5.53,5.56,5.53,5.55,432800.0,3.6016,3.6212,3.6016,3.6147,432800.0
2008-07-14 14:00:00,5.55,5.57,5.55,5.57,300000.0,3.6147,3.6277,3.6147,3.6277,300000.0
2008-07-14 14:05:00,5.57,5.6,5.56,5.59,356000.0,3.6277,3.6472,3.6212,3.6407,356000.0
2008-07-14 14:10:00,5.58,5.6,5.58,5.58,282400.0,3.6342,3.6472,3.6342,3.6342,282400.0
2008-07-14 14:15:00,5.58,5.59,5.56,5.58,311200.0,3.6342,3.6407,3.6212,3.6342,311200.0
2008-07-14 14:20:00,5.58,5.59,5.57,5.58,96800.0,3.6342,3.6407,3.6277,3.6342,96800.0
2008-07-14 14:25:00,5.58,5.59,5.58,5.59,150400.0,3.6342,3.6407,3.6342,3.6407,150400.0
2008-07-14 14:30:00,5.59,5.59,5.58,5.59,222400.0,3.6407,3.6407,3.6342,3.6407,222400.0
2008-07-14 14:35:00,5.59,5.59,5.57,5.58,100000.0,3.6407,3.6407,3.6277,3.6342,100000.0
2008-07-14 14:40:00,5.58,5.58,5.57,5.57,139200.0,3.6342,3.6342,3.6277,3.6277,139200.0
2008-07-14 14:45:00,5.57,5.59,5.56,5.57,236000.0,3.6277,3.6407,3.6212,3.6277,236000.0
2008-07-14 14:50:00,5.57,5.57,5.55,5.56,147200.0,3.6277,3.6277,3.6147,3.6212,147200.0
2008-07-14 14:55:00,5.56,5.58,5.56,5.56,178400.0,3.6212,3.6342,3.6212,3.6212,178400.0
2008-07-14 15:00:00,5.56,5.58,5.56,5.56,156000.0,3.6212,3.6342,3.6212,3.6212,156000.0
2008-07-14 15:05:00,5.57,5.57,5.55,5.55,182400.0,3.6277,3.6277,3.6147,3.6147,182400.0
2008-07-14 15:10:00,5.55,5.57,5.55,5.56,140000.0,3.6147,3.6277,3.6147,3.6212,140000.0
2008-07-14 15:15:00,5.56,5.6,5.56,5.57,437600.0,3.6212,3.6472,3.6212,3.6277,437600.0
2008-07-14 15:20:00,5.57,5.6,5.56,5.58,428800.0,3.6277,3.6472,3.6212,3.6342,428800.0
2008-07-14 15:25:00,5.58,5.61,5.58,5.6,272800.0,3.6342,3.6537,3.6342,3.6472,272800.0
2008-07-14 15:30:00,5.6,5.63,5.6,5.62,447200.0,3.6472,3.6668,3.6472,3.6603,447200.0
2008-07-14 15:35:00,5.62,5.64,5.61,5.62,447200.0,3.6603,3.6733,3.6537,3.6603,447200.0
2008-07-14 15:40:00,5.62,5.63,5.6,5.61,321600.0,3.6603,3.6668,3.6472,3.6537,321600.0
2008-07-14 15:45:00,5.62,5.63,5.61,5.63,297600.0,3.6603,3.6668,3.6537,3.6668,297600.0
2008-07-14 15:50:00,5.63,5.63,5.59,5.6,354400.0,3.6668,3.6668,3.6407,3.6472,354400.0
2008-07-14 15:55:00,5.6,5.61,5.58,5.58,715200.0,3.6472,3.6537,3.6342,3.6342,715200.0
2008-07-15 09:30:00,5.51,5.56,5.51,5.54,207200.0,3.5886,3.6212,3.5886,3.6081,207200.0
2008-07-15 09:35:00,5.53,5.54,5.5,5.53,212800.0,3.6016,3.6081,3.5821,3.6016,212800.0
2008-07-15 09:40:00,5.54,5.56,5.54,5.56,390400.0,3.6081,3.6212,3.6081,3.6212,390400.0
2008-07-15 09:45:00,5.55,5.56,5.53,5.55,248800.0,3.6147,3.6212,3.6016,3.6147,248800.0
2008-07-15 09:50:00,5.56,5.56,5.52,5.54,348800.0,3.6212,3.6212,3.5951,3.6081,348800.0
2008-07-15 09:55:00,5.55,5.56,5.54,5.55,250400.0,3.6147,3.6212,3.6081,3.6147,250400.0
2008-07-15 10:00:00,5.55,5.55,5.51,5.52,341600.0,3.6147,3.6147,3.5886,3.5951,341600.0
2008-07-15 10:05:00,5.52,5.55,5.51,5.55,341600.0,3.5951,3.6147,3.5886,3.6147,341600.0
2008-07-15 10:10:00,5.54,5.56,5.53,5.54,298400.0,3.6081,3.6212,3.6016,3.6081,298400.0
2008-07-15 10:15:00,5.54,5.54,5.52,5.53,196000.0,3.6081,3.6081,3.5951,3.6016,196000.0
2008-07-15 10:20:00,5.54,5.55,5.51,5.53,164000.0,3.6081,3.6147,3.5886,3.6016,164000.0
2008-07-15 10:25:00,5.53,5.53,5.49,5.5,384000.0,3.6016,3.6016,3.5756,3.5821,384000.0
2008-07-15 10:30:00,5.5,5.5,5.48,5.48,317600.0,3.5821,3.5821,3.5691,3.5691,317600.0
2008-07-15 10:35:00,5.48,5.48,5.47,5.48,224000.0,3.5691,3.5691,3.5626,3.5691,224000.0
2008-07-15 10:40:00,5.48,5.51,5.48,5.5,173600.0,3.5691,3.5886,3.5691,3.5821,173600.0
2008-07-15 10:45:00,5.5,5.5,5.47,5.49,216000.0,3.5821,3.5821,3.5626,3.5756,216000.0
2008-07-15 10:50:00,5.49,5.53,5.48,5.53,287200.0,3.5756,3.6016,3.5691,3.6016,287200.0
2008-07-15 10:55:00,5.52,5.53,5.5,5.51,264000.0,3.5951,3.6016,3.5821,3.5886,264000.0
2008-07-15 11:00:00,5.51,5.54,5.5,5.54,245600.0,3.5886,3.6081,3.5821,3.6081,245600.0
2008-07-15 11:05:00,5.54,5.6,5.54,5.58,499200.0,3.6081,3.6472,3.6081,3.6342,499200.0
2008-07-15 11:10:00,5.58,5.58,5.56,5.56,477600.0,3.6342,3.6342,3.6212,3.6212,477600.0
2008-07-15 11:15:00,5.56,5.58,5.56,5.58,228000.0,3.6212,3.6342,3.6212,3.6342,228000.0
2008-07-15 11:20:00,5.58,5.6,5.56,5.58,512000.0,3.6342,3.6472,3.6212,3.6342,512000.0
2008-07-15 11:25:00,5.58,5.59,5.58,5.59,199200.0,3.6342,3.6407,3.6342,3.6407,199200.0
2008-07-15 11:30:00,5.59,5.6,5.58,5.6,402400.0,3.6407,3.6472,3.6342,3.6472,402400.0
2008-07-15 11:35:00,5.6,5.61,5.59,5.59,537600.0,3.6472,3.6537,3.6407,3.6407,537600.0
2008-07-15 11:40:00,5.59,5.61,5.59,5.59,135200.0,3.6407,3.6537,3.6407,3.6407,135200.0
2008-07-15 11:45:00,5.6,5.61,5.59,5.61,189600.0,3.6472,3.6537,3.6407,3.6537,189600.0
2008-07-15 11:50:00,5.6,5.65,5.6,5.64,252000.0,3.6472,3.6798,3.6472,3.6733,252000.0
2008-07-15 11:55:00,5.65,5.7,5.65,5.69,359200.0,3.6798,3.7124,3.6798,3.7058,359200.0
2008-07-15 12:00:00,5.68,5.7,5.68,5.7,239200.0,3.6993,3.7124,3.6993,3.7124,239200.0
2008-07-15 12:05:00,5.7,5.73,5.67,5.69,304800.0,3.7124,3.7319,3.6928,3.7058,304800.0
2008-07-15 12:10:00,5.69,5.69,5.66,5.67,132800.0,3.7058,3.7058,3.6863,3.6928,132800.0
2008-07-15 12:15:00,5.67,5.68,5.65,5.68,156800.0,3.6928,3.6993,3.6798,3.6993,156800.0
2008-07-15 12:20:00,5.68,5.69,5.66,5.66,149600.0,3.6993,3.7058,3.6863,3.6863,149600.0
2008-07-15 12:25:00,5.66,5.68,5.65,5.67,158400.0,3.6863,3.6993,3.6798,3.6928,158400.0
2008-07-15 12:30:00,5.67,5.7,5.67,5.69,224800.0,3.6928,3.7124,3.6928,3.7058,224800.0
2008-07-15 12:35:00,5.69,5.69,5.67,5.68,56000.0,3.7058,3.7058,3.6928,3.6993,56000.0
2008-07-15 12:40:00,5.68,5.69,5.68,5.68,62400.0,3.6993,3.7058,3.6993,3.6993,62400.0
2008-07-15 12:45:00,5.68,5.68,5.65,5.65,132800.0,3.6993,3.6993,3.6798,3.6798,132800.0
2008-07-15 12:50:00,5.65,5.68,5.65,5.66,121600.0,3.6798,3.6993,3.6798,3.6863,121600.0
2008-07-15 12:55:00,5.66,5.69,5.66,5.69,142400.0,3.6863,3.7058,3.6863,3.7058,142400.0
2008-07-15 13:00:00,5.69,5.72,5.68,5.69,111200.0,3.7058,3.7254,3.6993,3.7058,111200.0
2008-07-15 13:05:00,5.69,5.71,5.68,5.71,162400.0,3.7058,3.7189,3.6993,3.7189,162400.0
2008-07-15 13:10:00,5.72,5.73,5.7,5.71,254400.0,3.7254,3.7319,3.7124,3.7189,254400.0
2008-07-15 13:15:00,5.7,5.7,5.68,5.69,77600.0,3.7124,3.7124,3.6993,3.7058,77600.0
2008-07-15 13:20:00,5.69,5.69,5.66,5.67,212800.0,3.7058,3.7058,3.6863,3.6928,212800.0
2008-07-15 13:25:00,5.67,5.68,5.65,5.67,240000.0,3.6928,3.6993,3.6798,3.6928,240000.0
2008-07-15 13:30:00,5.67,5.7,5.66,5.69,276000.0,3.6928,3.7124,3.6863,3.7058,276000.0
2008-07-15 13:35:00,5.69,5.69,5.66,5.66,84800.0,3.7058,3.7058,3.6863,3.6863,84800.0
2008-07-15 13:40:00,5.66,5.68,5.66,5.68,56000.0,3.6863,3.6993,3.6863,3.6993,56000.0
2008-07-15 13:45:00,5.68,5.69,5.67,5.69,76800.0,3.6993,3.7058,3.6928,3.7058,76800.0
2008-07-15 13:50:00,5.7,5.71,5.69,5.71,192000.0,3.7124,3.7189,3.7058,3.7189,192000.0
2008-07-15 13:55:00,5.71,5.72,5.7,5.7,145600.0,3.7189,3.7254,3.7124,3.7124,145600.0
2008-07-15 14:00:00,5.7,5.71,5.67,5.68,122400.0,3.7124,3.7189,3.6928,3.6993,122400.0
2008-07-15 14:05:00,5.68,5.68,5.66,5.66,112800.0,3.6993,3.6993,3.6863,3.6863,112800.0
2008-07-15 14:10:00,5.66,5.68,5.65,5.66,128000.0,3.6863,3.6993,3.6798,3.6863,128000.0
2008-07-15 14:15:00,5.66,5.7,5.66,5.69,102400.0,3.6863,3.7124,3.6863,3.7058,102400.0
2008-07-15 14:20:00,5.69,5.7,5.66,5.66,91200.0,3.7058,3.7124,3.6863,3.6863,91200.0
2008-07-15 14:25:00,5.67,5.68,5.66,5.67,95200.0,3.6928,3.6993,3.6863,3.6928,95200.0
2008-07-15 14:30:00,5.68,5.71,5.67,5.7,236800.0,3.6993,3.7189,3.6928,3.7124,236800.0
2008-07-15 14:35:00,5.7,5.72,5.7,5.71,305600.0,3.7124,3.7254,3.7124,3.7189,305600.0
2008-07-15 14:40:00,5.71,5.72,5.7,5.72,271200.0,3.7189,3.7254,3.7124,3.7254,271200.0
2008-07-15 14:45:00,5.72,5.73,5.71,5.72,174400.0,3.7254,3.7319,3.7189,3.7254,174400.0
2008-07-15 14:50:00,5.72,5.72,5.68,5.69,134400.0,3.7254,3.7254,3.6993,3.7058,134400.0
2008-07-15 14:55:00,5.69,5.7,5.68,5.69,160000.0,3.7058,3.7124,3.6993,3.7058,160000.0
2008-07-15 15:00:00,5.69,5.73,5.69,5.7,187200.0,3.7058,3.7319,3.7058,3.7124,187200.0
2008-07-15 15:05:00,5.7,5.71,5.69,5.7,112800.0,3.7124,3.7189,3.7058,3.7124,112800.0
2008-07-15 15:10:00,5.7,5.71,5.68,5.68,160800.0,3.7124,3.7189,3.6993,3.6993,160800.0
2008-07-15 15:15:00,5.68,5.7,5.68,5.7,169600.0,3.6993,3.7124,3.6993,3.7124,169600.0
2008-07-15 15:20:00,5.7,5.71,5.69,5.69,216800.0,3.7124,3.7189,3.7058,3.7058,216800.0
2008-07-15 15:25:00,5.69,5.69,5.66,5.66,193600.0,3.7058,3.7058,3.6863,3.6863,193600.0
2008-07-15 15:30:00,5.67,5.68,5.64,5.65,386400.0,3.6928,3.6993,3.6733,3.6798,386400.0
2008-07-15 15:35:00,5.65,5.67,5.64,5.67,282400.0,3.6798,3.6928,3.6733,3.6928,282400.0
2008-07-15 15:40:00,5.67,5.67,5.62,5.63,428800.0,3.6928,3.6928,3.6603,3.6668,428800.0
2008-07-15 15:45:00,5.63,5.64,5.62,5.63,480800.0,3.6668,3.6733,3.6603,3.6668,480800.0
2008-07-15 15:50:00,5.63,5.65,5.63,5.63,340800.0,3.6668,3.6798,3.6668,3.6668,340800.0
2008-07-15 15:55:00,5.63,5.63,5.61,5.62,608000.0,3.6668,3.6668,3.6537,3.6603,608000.0
2008-07-16 09:30:00,5.63,5.66,5.56,5.62,198400.0,3.6668,3.6863,3.6212,3.6603,198400.0
2008-07-16 09:35:00,5.63,5.66,5.62,5.62,42400.0,3.6668,3.6863,3.6603,3.6603,42400.0
2008-07-16 09:40:00,5.62,5.64,5.61,5.62,214400.0,3.6603,3.6733,3.6537,3.6603,214400.0
2008-07-16 09:45:00,5.62,5.64,5.62,5.63,136000.0,3.6603,3.6733,3.6603,3.6668,136000.0
2008-07-16 09:50:00,5.63,5.68,5.62,5.67,123200.0,3.6668,3.6993,3.6603,3.6928,123200.0
2008-07-16 09:55:00,5.67,5.69,5.67,5.68,152000.0,3.6928,3.7058,3.6928,3.6993,152000.0
2008-07-16 10:00:00,5.68,5.68,5.66,5.66,175200.0,3.6993,3.6993,3.6863,3.6863,175200.0
2008-07-16 10:05:00,5.67,5.67,5.66,5.67,207200.0,3.6928,3.6928,3.6863,3.6928,207200.0
2008-07-16 10:10:00,5.67,5.68,5.66,5.67,93600.0,3.6928,3.6993,3.6863,3.6928,93600.0
2008-07-16 10:15:00,5.67,5.68,5.66,5.67,168800.0,3.6928,3.6993,3.6863,3.6928,168800.0
2008-07-16 10:20:00,5.67,5.68,5.65,5.68,136800.0,3.6928,3.6993,3.6798,3.6993,136800.0
2008-07-16 10:25:00,5.68,5.68,5.67,5.68,178400.0,3.6993,3.6993,3.6928,3.6993,178400.0
2008-07-16 10:30:00,5.69,5.71,5.65,5.65,212800.0,3.7058,3.7189,3.6798,3.6798,212800.0
2008-07-16 10:35:00,5.66,5.74,5.66,5.74,293600.0,3.6863,3.7384,3.6863,3.7384,293600.0
2008-07-16 10:40:00,5.74,5.75,5.73,5.74,192800.0,3.7384,3.7449,3.7319,3.7384,192800.0
2008-07-16 10:45:00,5.74,5.77,5.73,5.75,257600.0,3.7384,3.7579,3.7319,3.7449,257600.0
2008-07-16 10:50:00,5.76,5.78,5.73,5.77,256800.0,3.7514,3.7645,3.7319,3.7579,256800.0
2008-07-16 10:55:00,5.77,5.79,5.77,5.78,114400.0,3.7579,3.771,3.7579,3.7645,114400.0
2008-07-16 11:00:00,5.78,5.82,5.78,5.81,222400.0,3.7645,3.7905,3.7645,3.784,222400.0
2008-07-16 11:05:00,5.81,5.84,5.8,5.82,245600.0,3.784,3.8035,3.7775,3.7905,245600.0
2008-07-16 11:10:00,5.82,5.84,5.82,5.83,154400.0,3.7905,3.8035,3.7905,3.797,154400.0
2008-07-16 11:15:00,5.83,5.84,5.82,5.82,156000.0,3.797,3.8035,3.7905,3.7905,156000.0
2008-07-16 11:20:00,5.82,5.83,5.78,5.79,228800.0,3.7905,3.797,3.7645,3.771,228800.0
2008-07-16 11:25:00,5.79,5.79,5.77,5.77,134400.0,3.771,3.771,3.7579,3.7579,134400.0
2008-07-16 11:30:00,5.78,5.8,5.77,5.8,175200.0,3.7645,3.7775,3.7579,3.7775,175200.0
2008-07-16 11:35:00,5.8,5.8,5.78,5.78,64800.0,3.7775,3.7775,3.7645,3.7645,64800.0
2008-07-16 11:40:00,5.78,5.78,5.75,5.75,169600.0,3.7645,3.7645,3.7449,3.7449,169600.0
2008-07-16 11:45:00,5.75,5.77,5.74,5.76,181600.0,3.7449,3.7579,3.7384,3.7514,181600.0
2008-07-16 11:50:00,5.76,5.78,5.76,5.76,131200.0,3.7514,3.7645,3.7514,3.7514,131200.0
2008-07-16 11:55:00,5.77,5.77,5.76,5.77,121600.0,3.7579,3.7579,3.7514,3.7579,121600.0
2008-07-16 12:00:00,5.76,5.77,5.76,5.77,135200.0,3.7514,3.7579,3.7514,3.7579,135200.0
2008-07-16 12:05:00,5.77,5.77,5.76,5.76,44000.0,3.7579,3.7579,3.7514,3.7514,44000.0
2008-07-16 12:10:00,5.76,5.79,5.76,5.79,111200.0,3.7514,3.771,3.7514,3.771,111200.0
2008-07-16 12:15:00,5.79,5.79,5.79,5.79,72000.0,3.771,3.771,3.771,3.771,72000.0
2008-07-16 12:20:00,5.79,5.81,5.79,5.81,150400.0,3.771,3.784,3.771,3.784,150400.0
2008-07-16 12:25:00,5.8,5.82,5.8,5.82,138400.0,3.7775,3.7905,3.7775,3.7905,138400.0
2008-07-16 12:30:00,5.82,5.83,5.82,5.82,150400.0,3.7905,3.797,3.7905,3.7905,150400.0
2008-07-16 12:35:00,5.82,5.83,5.8,5.8,108000.0,3.7905,3.797,3.7775,3.7775,108000.0
2008-07-16 12:40:00,5.8,5.81,5.8,5.81,91200.0,3.7775,3.784,3.7775,3.784,91200.0
2008-07-16 12:45:00,5.81,5.82,5.81,5.82,97600.0,3.784,3.7905,3.784,3.7905,97600.0
2008-07-16 12:50:00,5.82,5.83,5.81,5.81,111200.0,3.7905,3.797,3.784,3.784,111200.0
2008-07-16 12:55:00,5.81,5.82,5.81,5.82,88000.0,3.784,3.7905,3.784,3.7905,88000.0
2008-07-16 13:00:00,5.82,5.84,5.82,5.84,149600.0,3.7905,3.8035,3.7905,3.8035,149600.0
2008-07-16 13:05:00,5.84,5.84,5.83,5.83,60000.0,3.8035,3.8035,3.797,3.797,60000.0
2008-07-16 13:10:00,5.83,5.83,5.81,5.82,129600.0,3.797,3.797,3.784,3.7905,129600.0
2008-07-16 13:15:00,5.82,5.83,5.82,5.83,96800.0,3.7905,3.797,3.7905,3.797,96800.0
2008-07-16 13:20:00,5.82,5.85,5.82,5.84,129600.0,3.7905,3.81,3.7905,3.8035,129600.0
2008-07-16 13:25:00,5.84,5.84,5.83,5.83,61600.0,3.8035,3.8035,3.797,3.797,61600.0
2008-07-16 13:30:00,5.83,5.83,5.82,5.82,105600.0,3.797,3.797,3.7905,3.7905,105600.0
2008-07-16 13:35:00,5.82,5.83,5.82,5.82,108800.0,3.7905,3.797,3.7905,3.7905,108800.0
2008-07-16 13:40:00,5.82,5.82,5.82,5.82,63200.0,3.7905,3.7905,3.7905,3.7905,63200.0
2008-07-16 13:45:00,5.82,5.83,5.8,5.8,95200.0,3.7905,3.797,3.7775,3.7775,95200.0
2008-07-16 13:50:00,5.8,5.8,5.8,5.8,182400.0,3.7775,3.7775,3.7775,3.7775,182400.0
2008-07-16 13:55:00,5.8,5.81,5.8,5.8,188800.0,3.7775,3.784,3.7775,3.7775,188800.0
2008-07-16 14:00:00,5.8,5.8,5.77,5.79,531200.0,3.7775,3.7775,3.7579,3.771,531200.0
2008-07-16 14:05:00,5.79,5.8,5.76,5.77,240800.0,3.771,3.7775,3.7514,3.7579,240800.0
2008-07-16 14:10:00,5.77,5.8,5.77,5.8,172800.0,3.7579,3.7775,3.7579,3.7775,172800.0
2008-07-16 14:15:00,5.8,5.82,5.8,5.8,185600.0,3.7775,3.7905,3.7775,3.7775,185600.0
2008-07-16 14:20:00,5.8,5.8,5.78,5.79,258400.0,3.7775,3.7775,3.7645,3.771,258400.0
2008-07-16 14:25:00,5.79,5.8,5.79,5.79,164000.0,3.771,3.7775,3.771,3.771,164000.0
2008-07-16 14:30:00,5.79,5.8,5.78,5.79,202400.0,3.771,3.7775,3.7645,3.771,202400.0
2008-07-16 14:35:00,5.79,5.8,5.78,5.79,348800.0,3.771,3.7775,3.7645,3.771,348800.0
2008-07-16 14:40:00,5.79,5.79,5.78,5.78,199200.0,3.771,3.771,3.7645,3.7645,199200.0
2008-07-16 14:45:00,5.78,5.79,5.76,5.78,293600.0,3.7645,3.771,3.7514,3.7645,293600.0
2008-07-16 14:50:00,5.78,5.79,5.78,5.79,234400.0,3.7645,3.771,3.7645,3.771,234400.0
2008-07-16 14:55:00,5.79,5.8,5.78,5.79,248800.0,3.771,3.7775,3.7645,3.771,248800.0
2008-07-16 15:00:00,5.79,5.8,5.79,5.8,327200.0,3.771,3.7775,3.771,3.7775,327200.0
2008-07-16 15:05:00,5.8,5.8,5.78,5.79,283200.0,3.7775,3.7775,3.7645,3.771,283200.0
2008-07-16 15:10:00,5.79,5.81,5.78,5.81,230400.0,3.771,3.784,3.7645,3.784,230400.0
2008-07-16 15:15:00,5.81,5.82,5.81,5.81,378400.0,3.784,3.7905,3.784,3.784,378400.0
2008-07-16 15:20:00,5.81,5.82,5.81,5.82,274400.0,3.784,3.7905,3.784,3.7905,274400.0
2008-07-16 15:25:00,5.82,5.84,5.82,5.84,224800.0,3.7905,3.8035,3.7905,3.8035,224800.0
2008-07-16 15:30:00,5.84,5.84,5.82,5.84,352000.0,3.8035,3.8035,3.7905,3.8035,352000.0
2008-07-16 15:35:00,5.84,5.85,5.83,5.84,195200.0,3.8035,3.81,3.797,3.8035,195200.0
2008-07-16 15:40:00,5.84,5.84,5.83,5.83,433600.0,3.8035,3.8035,3.797,3.797,433600.0
2008-07-16 15:45:00,5.83,5.83,5.81,5.82,496000.0,3.797,3.797,3.784,3.7905,496000.0
2008-07-16 15:50:00,5.82,5.82,5.81,5.82,806400.0,3.7905,3.7905,3.784,3.7905,806400.0
2008-07-16 15:55:00,5.82,5.82,5.8,5.82,693600.0,3.7905,3.7905,3.7775,3.7905,693600.0
2008-07-17 09:30:00,5.84,5.84,5.81,5.83,393600.0,3.8035,3.8035,3.784,3.797,393600.0
2008-07-17 09:35:00,5.84,5.85,5.83,5.85,287200.0,3.8035,3.81,3.797,3.81,287200.0
2008-07-17 09:40:00,5.85,5.88,5.84,5.88,442400.0,3.81,3.8296,3.8035,3.8296,442400.0
2008-07-17 09:45:00,5.89,5.89,5.86,5.86,359200.0,3.8361,3.8361,3.8166,3.8166,359200.0
2008-07-17 09:50:00,5.86,5.86,5.85,5.85,254400.0,3.8166,3.8166,3.81,3.81,254400.0
2008-07-17 09:55:00,5.85,5.85,5.8,5.8,387200.0,3.81,3.81,3.7775,3.7775,387200.0
2008-07-17 10:00:00,5.8,5.81,5.79,5.8,239200.0,3.7775,3.784,3.771,3.7775,239200.0
2008-07-17 10:05:00,5.81,5.81,5.78,5.8,341600.0,3.784,3.784,3.7645,3.7775,341600.0
2008-07-17 10:10:00,5.79,5.8,5.78,5.79,302400.0,3.771,3.7775,3.7645,3.771,302400.0
2008-07-17 10:15:00,5.79,5.8,5.79,5.8,320000.0,3.771,3.7775,3.771,3.7775,320000.0
2008-07-17 10:20:00,5.8,5.8,5.79,5.79,202400.0,3.7775,3.7775,3.771,3.771,202400.0
2008-07-17 10:25:00,5.79,5.81,5.79,5.8,296800.0,3.771,3.784,3.771,3.7775,296800.0
2008-07-17 10:30:00,5.8,5.81,5.79,5.81,183200.0,3.7775,3.784,3.771,3.784,183200.0
2008-07-17 10:35:00,5.81,5.82,5.81,5.81,406400.0,3.784,3.7905,3.784,3.784,406400.0
2008-07-17 10:40:00,5.81,5.81,5.79,5.8,260800.0,3.784,3.784,3.771,3.7775,260800.0
2008-07-17 10:45:00,5.8,5.81,5.8,5.81,308000.0,3.7775,3.784,3.7775,3.784,308000.0
2008-07-17 10:50:00,5.81,5.81,5.8,5.8,292000.0,3.784,3.784,3.7775,3.7775,292000.0
2008-07-17 10:55:00,5.8,5.81,5.8,5.8,324800.0,3.7775,3.784,3.7775,3.7775,324800.0
2008-07-17 11:00:00,5.8,5.81,5.79,5.79,234400.0,3.7775,3.784,3.771,3.771,234400.0
2008-07-17 11:05:00,5.79,5.8,5.78,5.78,236800.0,3.771,3.7775,3.7645,3.7645,236800.0
2008-07-17 11:10:00,5.78,5.78,5.77,5.77,332000.0,3.7645,3.7645,3.7579,3.7579,332000.0
2008-07-17 11:15:00,5.77,5.78,5.77,5.77,264800.0,3.7579,3.7645,3.7579,3.7579,264800.0
2008-07-17 11:20:00,5.77,5.79,5.75,5.79,364000.0,3.7579,3.771,3.7449,3.771,364000.0
2008-07-17 11:25:00,5.78,5.82,5.78,5.81,156800.0,3.7645,3.7905,3.7645,3.784,156800.0
2008-07-17 11:30:00,5.81,5.81,5.8,5.81,210400.0,3.784,3.784,3.7775,3.784,210400.0
2008-07-17 11:35:00,5.81,5.83,5.81,5.83,160000.0,3.784,3.797,3.784,3.797,160000.0
2008-07-17 11:40:00,5.83,5.87,5.83,5.87,229600.0,3.797,3.8231,3.797,3.8231,229600.0
2008-07-17 11:45:00,5.87,5.89,5.87,5.87,420000.0,3.8231,3.8361,3.8231,3.8231,420000.0
2008-07-17 11:50:00,5.87,5.89,5.87,5.89,204800.0,3.8231,3.8361,3.8231,3.8361,204800.0
2008-07-17 11:55:00,5.89,5.91,5.89,5.91,220800.0,3.8361,3.8491,3.8361,3.8491,220800.0
2008-07-17 12:00:00,5.91,5.91,5.89,5.89,148800.0,3.8491,3.8491,3.8361,3.8361,148800.0
2008-07-17 12:05:00,5.89,5.89,5.88,5.88,184800.0,3.8361,3.8361,3.8296,3.8296,184800.0
2008-07-17 12:10:00,5.88,5.91,5.88,5.91,140800.0,3.8296,3.8491,3.8296,3.8491,140800.0
2008-07-17 12:15:00,5.91,5.92,5.9,5.91,176800.0,3.8491,3.8556,3.8426,3.8491,176800.0
2008-07-17 12:20:00,5.91,5.92,5.91,5.92,224000.0,3.8491,3.8556,3.8491,3.8556,224000.0
2008-07-17 12:25:00,5.91,5.93,5.91,5.93,188800.0,3.8491,3.8622,3.8491,3.8622,188800.0
2008-07-17 12:30:00,5.93,5.93,5.92,5.93,240000.0,3.8622,3.8622,3.8556,3.8622,240000.0
2008-07-17 12:35:00,5.93,5.93,5.92,5.92,152800.0,3.8622,3.8622,3.8556,3.8556,152800.0
2008-07-17 12:40:00,5.92,5.92,5.92,5.92,129600.0,3.8556,3.8556,3.8556,3.8556,129600.0
2008-07-17 12:45:00,5.92,5.92,5.92,5.92,284800.0,3.8556,3.8556,3.8556,3.8556,284800.0
2008-07-17 12:50:00,5.92,5.92,5.91,5.91,414400.0,3.8556,3.8556,3.8491,3.8491,414400.0
2008-07-17 12:55:00,5.91,5.92,5.91,5.91,318400.0,3.8491,3.8556,3.8491,3.8491,318400.0
2008-07-17 13:00:00,5.91,5.92,5.9,5.92,360000.0,3.8491,3.8556,3.8426,3.8556,360000.0
2008-07-17 13:05:00,5.92,5.92,5.91,5.92,387200.0,3.8556,3.8556,3.8491,3.8556,387200.0
2008-07-17 13:10:00,5.92,5.96,5.91,5.96,380000.0,3.8556,3.8817,3.8491,3.8817,380000.0
2008-07-17 13:15:00,5.96,6.0,5.96,6.0,304000.0,3.8817,3.9077,3.8817,3.9077,304000.0
2008-07-17 13:20:00,6.0,6.02,6.0,6.01,412000.0,3.9077,3.9208,3.9077,3.9143,412000.0
2008-07-17 13:25:00,6.01,6.01,6.0,6.01,452800.0,3.9143,3.9143,3.9077,3.9143,452800.0
2008-07-17 13:30:00,6.01,6.05,6.01,6.05,556000.0,3.9143,3.9403,3.9143,3.9403,556000.0
2008-07-17 13:35:00,6.05,6.08,6.04,6.08,477600.0,3.9403,3.9598,3.9338,3.9598,477600.0
2008-07-17 13:40:00,6.07,6.11,6.07,6.08,460000.0,3.9533,3.9794,3.9533,3.9598,460000.0
2008-07-17 13:45:00,6.08,6.1,6.08,6.09,430400.0,3.9598,3.9729,3.9598,3.9664,430400.0
2008-07-17 13:50:00,6.09,6.09,6.08,6.09,402400.0,3.9664,3.9664,3.9598,3.9664,402400.0
2008-07-17 13:55:00,6.09,6.11,6.09,6.11,383200.0,3.9664,3.9794,3.9664,3.9794,383200.0
2008-07-17 14:00:00,6.1,6.13,6.1,6.12,1001600.0,3.9729,3.9924,3.9729,3.9859,1001600.0
2008-07-17 14:05:00,6.11,6.13,6.11,6.12,549600.0,3.9794,3.9924,3.9794,3.9859,549600.0
2008-07-17 14:10:00,6.12,6.16,6.12,6.15,621600.0,3.9859,4.0119,3.9859,4.0054,621600.0
2008-07-17 14:15:00,6.15,6.16,6.14,6.16,533600.0,4.0054,4.0119,3.9989,4.0119,533600.0
2008-07-17 14:20:00,6.16,6.16,6.15,6.15,491200.0,4.0119,4.0119,4.0054,4.0054,491200.0
2008-07-17 14:25:00,6.15,6.17,6.15,6.16,455200.0,4.0054,4.0185,4.0054,4.0119,455200.0
2008-07-17 14:30:00,6.16,6.17,6.15,6.16,296000.0,4.0119,4.0185,4.0054,4.0119,296000.0
2008-07-17 14:35:00,6.16,6.17,6.15,6.17,340000.0,4.0119,4.0185,4.0054,4.0185,340000.0
2008-07-17 14:40:00,6.17,6.19,6.16,6.17,617600.0,4.0185,4.0315,4.0119,4.0185,617600.0
2008-07-17 14:45:00,6.17,6.19,6.17,6.19,503200.0,4.0185,4.0315,4.0185,4.0315,503200.0
2008-07-17 14:50:00,6.19,6.23,6.19,6.22,665600.0,4.0315,4.0575,4.0315,4.051,665600.0
2008-07-17 14:55:00,6.22,6.22,6.2,6.2,376000.0,4.051,4.051,4.038,4.038,376000.0
2008-07-17 15:00:00,6.2,6.23,6.2,6.22,576800.0,4.038,4.0575,4.038,4.051,576800.0
2008-07-17 15:05:00,6.21,6.22,6.19,6.19,945600.0,4.0445,4.051,4.0315,4.0315,945600.0
2008-07-17 15:10:00,6.19,6.19,6.18,6.18,503200.0,4.0315,4.0315,4.025,4.025,503200.0
2008-07-17 15:15:00,6.18,6.19,6.17,6.17,560800.0,4.025,4.0315,4.0185,4.0185,560800.0
2008-07-17 15:20:00,6.17,6.17,6.15,6.16,630400.0,4.0185,4.0185,4.0054,4.0119,630400.0
2008-07-17 15:25:00,6.16,6.16,6.14,6.15,513600.0,4.0119,4.0119,3.9989,4.0054,513600.0
2008-07-17 15:30:00,6.14,6.16,6.14,6.15,575200.0,3.9989,4.0119,3.9989,4.0054,575200.0
2008-07-17 15:35:00,6.15,6.15,6.13,6.14,640800.0,4.0054,4.0054,3.9924,3.9989,640800.0
2008-07-17 15:40:00,6.14,6.17,6.14,6.17,675200.0,3.9989,4.0185,3.9989,4.0185,675200.0
2008-07-17 15:45:00,6.17,6.19,6.17,6.18,1039200.0,4.0185,4.0315,4.0185,4.025,1039200.0
2008-07-17 15:50:00,6.18,6.21,6.18,6.2,1367200.0,4.025,4.0445,4.025,4.038,1367200.0
2008-07-17 15:55:00,6.2,6.21,6.16,6.17,1556800.0,4.038,4.0445,4.0119,4.0185,1556800.0
2008-07-18 09:30:00,6.14,6.15,6.04,6.08,1271200.0,3.9989,4.0054,3.9338,3.9598,1271200.0
2008-07-18 09:35:00,6.08,6.11,6.05,6.11,249600.0,3.9598,3.9794,3.9403,3.9794,249600.0
2008-07-18 09:40:00,6.1,6.19,6.1,6.14,402400.0,3.9729,4.0315,3.9729,3.9989,402400.0
2008-07-18 09:45:00,6.13,6.17,6.12,6.15,174400.0,3.9924,4.0185,3.9859,4.0054,174400.0
2008-07-18 09:50:00,6.16,6.16,6.08,6.09,186400.0,4.0119,4.0119,3.9598,3.9664,186400.0
2008-07-18 09:55:00,6.09,6.15,6.09,6.15,228800.0,3.9664,4.0054,3.9664,4.0054,228800.0
2008-07-18 10:00:00,6.15,6.16,6.12,6.14,204800.0,4.0054,4.0119,3.9859,3.9989,204800.0
2008-07-18 10:05:00,6.14,6.16,6.12,6.15,303200.0,3.9989,4.0119,3.9859,4.0054,303200.0
2008-07-18 10:10:00,6.15,6.19,6.14,6.18,395200.0,4.0054,4.0315,3.9989,4.025,395200.0
2008-07-18 10:15:00,6.18,6.18,6.14,6.14,257600.0,4.025,4.025,3.9989,3.9989,257600.0
2008-07-18 10:20:00,6.14,6.14,6.12,6.14,200800.0,3.9989,3.9989,3.9859,3.9989,200800.0
2008-07-18 10:25:00,6.13,6.15,6.12,6.15,240000.0,3.9924,4.0054,3.9859,4.0054,240000.0
2008-07-18 10:30:00,6.15,6.16,6.14,6.16,368800.0,4.0054,4.0119,3.9989,4.0119,368800.0
2008-07-18 10:35:00,6.16,6.16,6.15,6.15,326400.0,4.0119,4.0119,4.0054,4.0054,326400.0
2008-07-18 10:40:00,6.15,6.17,6.14,6.17,162400.0,4.0054,4.0185,3.9989,4.0185,162400.0
2008-07-18 10:45:00,6.18,6.19,6.16,6.19,258400.0,4.025,4.0315,4.0119,4.0315,258400.0
2008-07-18 10:50:00,6.19,6.2,6.19,6.19,164800.0,4.0315,4.038,4.0315,4.0315,164800.0
2008-07-18 10:55:00,6.19,6.2,6.19,6.19,203200.0,4.0315,4.038,4.0315,4.0315,203200.0
2008-07-18 11:00:00,6.2,6.24,6.2,6.23,443200.0,4.038,4.0641,4.038,4.0575,443200.0
2008-07-18 11:05:00,6.23,6.25,6.22,6.23,404800.0,4.0575,4.0706,4.051,4.0575,404800.0
2008-07-18 11:10:00,6.23,6.25,6.23,6.25,210400.0,4.0575,4.0706,4.0575,4.0706,210400.0
2008-07-18 11:15:00,6.25,6.25,6.23,6.23,178400.0,4.0706,4.0706,4.0575,4.0575,178400.0
2008-07-18 11:20:00,6.23,6.25,6.21,6.21,256000.0,4.0575,4.0706,4.0445,4.0445,256000.0
2008-07-18 11:25:00,6.22,6.23,6.21,6.23,263200.0,4.051,4.0575,4.0445,4.0575,263200.0
2008-07-18 11:30:00,6.23,6.25,6.21,6.22,296000.0,4.0575,4.0706,4.0445,4.051,296000.0
2008-07-18 11:35:00,6.22,6.22,6.18,6.18,198400.0,4.051,4.051,4.025,4.025,198400.0
2008-07-18 11:40:00,6.18,6.2,6.18,6.19,210400.0,4.025,4.038,4.025,4.0315,210400.0
2008-07-18 11:45:00,6.19,6.2,6.17,6.19,256000.0,4.0315,4.038,4.0185,4.0315,256000.0
2008-07-18 11:50:00,6.2,6.22,6.2,6.22,225600.0,4.038,4.051,4.038,4.051,225600.0
2008-07-18 11:55:00,6.22,6.22,6.2,6.2,128000.0,4.051,4.051,4.038,4.038,128000.0
2008-07-18 12:00:00,6.2,6.21,6.2,6.2,92800.0,4.038,4.0445,4.038,4.038,92800.0
2008-07-18 12:05:00,6.2,6.21,6.19,6.19,184000.0,4.038,4.0445,4.0315,4.0315,184000.0
2008-07-18 12:10:00,6.19,6.19,6.15,6.16,121600.0,4.0315,4.0315,4.0054,4.0119,121600.0
2008-07-18 12:15:00,6.15,6.16,6.13,6.14,203200.0,4.0054,4.0119,3.9924,3.9989,203200.0
2008-07-18 12:20:00,6.14,6.15,6.13,6.15,113600.0,3.9989,4.0054,3.9924,4.0054,113600.0
2008-07-18 12:25:00,6.15,6.15,6.14,6.14,68800.0,4.0054,4.0054,3.9989,3.9989,68800.0
2008-07-18 12:30:00,6.14,6.14,6.13,6.14,158400.0,3.9989,3.9989,3.9924,3.9989,158400.0
2008-07-18 12:35:00,6.14,6.16,6.14,6.15,104000.0,3.9989,4.0119,3.9989,4.0054,104000.0
2008-07-18 12:40:00,6.15,6.16,6.15,6.16,110400.0,4.0054,4.0119,4.0054,4.0119,110400.0
2008-07-18 12:45:00,6.16,6.16,6.15,6.15,70400.0,4.0119,4.0119,4.0054,4.0054,70400.0
2008-07-18 12:50:00,6.15,6.15,6.13,6.13,105600.0,4.0054,4.0054,3.9924,3.9924,105600.0
2008-07-18 12:55:00,6.13,6.14,6.13,6.13,116800.0,3.9924,3.9989,3.9924,3.9924,116800.0
2008-07-18 13:00:00,6.13,6.15,6.13,6.14,107200.0,3.9924,4.0054,3.9924,3.9989,107200.0
2008-07-18 13:05:00,6.15,6.15,6.14,6.14,78400.0,4.0054,4.0054,3.9989,3.9989,78400.0
2008-07-18 13:10:00,6.14,6.15,6.13,6.15,126400.0,3.9989,4.0054,3.9924,4.0054,126400.0
2008-07-18 13:15:00,6.15,6.16,6.14,6.15,148800.0,4.0054,4.0119,3.9989,4.0054,148800.0
2008-07-18 13:20:00,6.15,6.18,6.15,6.17,100800.0,4.0054,4.025,4.0054,4.0185,100800.0
2008-07-18 13:25:00,6.17,6.17,6.15,6.17,88800.0,4.0185,4.0185,4.0054,4.0185,88800.0
2008-07-18 13:30:00,6.17,6.19,6.16,6.19,152800.0,4.0185,4.0315,4.0119,4.0315,152800.0
2008-07-18 13:35:00,6.19,6.19,6.17,6.17,96000.0,4.0315,4.0315,4.0185,4.0185,96000.0
2008-07-18 13:40:00,6.16,6.17,6.16,6.16,129600.0,4.0119,4.0185,4.0119,4.0119,129600.0
2008-07-18 13:45:00,6.16,6.17,6.15,6.16,93600.0,4.0119,4.0185,4.0054,4.0119,93600.0
2008-07-18 13:50:00,6.17,6.17,6.15,6.15,120800.0,4.0185,4.0185,4.0054,4.0054,120800.0
2008-07-18 13:55:00,6.15,6.16,6.15,6.15,81600.0,4.0054,4.0119,4.0054,4.0054,81600.0
2008-07-18 14:00:00,6.15,6.16,6.14,6.16,111200.0,4.0054,4.0119,3.9989,4.0119,111200.0
2008-07-18 14:05:00,6.16,6.16,6.15,6.16,111200.0,4.0119,4.0119,4.0054,4.0119,111200.0
2008-07-18 14:10:00,6.16,6.18,6.16,6.18,114400.0,4.0119,4.025,4.0119,4.025,114400.0
2008-07-18 14:15:00,6.18,6.18,6.17,6.18,129600.0,4.025,4.025,4.0185,4.025,129600.0
2008-07-18 14:20:00,6.18,6.18,6.17,6.17,95200.0,4.025,4.025,4.0185,4.0185,95200.0
2008-07-18 14:25:00,6.18,6.18,6.17,6.18,139200.0,4.025,4.025,4.0185,4.025,139200.0
2008-07-18 14:30:00,6.18,6.18,6.16,6.16,121600.0,4.025,4.025,4.0119,4.0119,121600.0
2008-07-18 14:35:00,6.17,6.18,6.17,6.18,74400.0,4.0185,4.025,4.0185,4.025,74400.0
2008-07-18 14:40:00,6.17,6.18,6.17,6.17,67200.0,4.0185,4.025,4.0185,4.0185,67200.0
2008-07-18 14:45:00,6.17,6.17,6.15,6.16,88000.0,4.0185,4.0185,4.0054,4.0119,88000.0
2008-07-18 14:50:00,6.16,6.16,6.14,6.15,167200.0,4.0119,4.0119,3.9989,4.0054,167200.0
2008-07-18 14:55:00,6.16,6.17,6.15,6.16,112800.0,4.0119,4.0185,4.0054,4.0119,112800.0
2008-07-18 15:00:00,6.16,6.17,6.15,6.17,86400.0,4.0119,4.0185,4.0054,4.0185,86400.0
2008-07-18 15:05:00,6.17,6.17,6.16,6.17,125600.0,4.0185,4.0185,4.0119,4.0185,125600.0
2008-07-18 15:10:00,6.17,6.18,6.17,6.17,70400.0,4.0185,4.025,4.0185,4.0185,70400.0
2008-07-18 15:15:00,6.17,6.17,6.15,6.16,166400.0,4.0185,4.0185,4.0054,4.0119,166400.0
2008-07-18 15:20:00,6.16,6.17,6.16,6.17,123200.0,4.0119,4.0185,4.0119,4.0185,123200.0
2008-07-18 15:25:00,6.17,6.17,6.17,6.17,100800.0,4.0185,4.0185,4.0185,4.0185,100800.0
2008-07-18 15:30:00,6.17,6.19,6.17,6.19,105600.0,4.0185,4.0315,4.0185,4.0315,105600.0
2008-07-18 15:35:00,6.19,6.19,6.18,6.19,203200.0,4.0315,4.0315,4.025,4.0315,203200.0
2008-07-18 15:40:00,6.19,6.2,6.17,6.18,237600.0,4.0315,4.038,4.0185,4.025,237600.0
2008-07-18 15:45:00,6.18,6.2,6.17,6.19,278400.0,4.025,4.038,4.0185,4.0315,278400.0
2008-07-18 15:50:00,6.19,6.19,6.17,6.19,614400.0,4.0315,4.0315,4.0185,4.0315,614400.0
2008-07-18 15:55:00,6.19,6.19,6.16,6.16,346400.0,4.0315,4.0315,4.0119,4.0119,346400.0
2008-07-21 09:30:00,6.18,6.23,6.15,6.2,172800.0,4.025,4.0575,4.0054,4.038,172800.0
2008-07-21 09:35:00,6.18,6.21,6.15,6.2,77600.0,4.025,4.0445,4.0054,4.038,77600.0
2008-07-21 09:40:00,6.21,6.23,6.18,6.22,91200.0,4.0445,4.0575,4.025,4.051,91200.0
2008-07-21 09:45:00,6.22,6.23,6.2,6.22,57600.0,4.051,4.0575,4.038,4.051,57600.0
2008-07-21 09:50:00,6.21,6.23,6.19,6.21,197600.0,4.0445,4.0575,4.0315,4.0445,197600.0
2008-07-21 09:55:00,6.21,6.21,6.19,6.19,79200.0,4.0445,4.0445,4.0315,4.0315,79200.0
2008-07-21 10:00:00,6.19,6.21,6.15,6.17,139200.0,4.0315,4.0445,4.0054,4.0185,139200.0
2008-07-21 10:05:00,6.16,6.16,6.13,6.15,65600.0,4.0119,4.0119,3.9924,4.0054,65600.0
2008-07-21 10:10:00,6.15,6.18,6.15,6.17,75200.0,4.0054,4.025,4.0054,4.0185,75200.0
2008-07-21 10:15:00,6.17,6.18,6.16,6.17,47200.0,4.0185,4.025,4.0119,4.0185,47200.0
2008-07-21 10:20:00,6.17,6.17,6.14,6.14,76800.0,4.0185,4.0185,3.9989,3.9989,76800.0
2008-07-21 10:25:00,6.13,6.15,6.11,6.12,87200.0,3.9924,4.0054,3.9794,3.9859,87200.0
2008-07-21 10:30:00,6.12,6.13,6.11,6.11,68000.0,3.9859,3.9924,3.9794,3.9794,68000.0
2008-07-21 10:35:00,6.11,6.12,6.1,6.11,90400.0,3.9794,3.9859,3.9729,3.9794,90400.0
2008-07-21 10:40:00,6.1,6.13,6.1,6.11,40000.0,3.9729,3.9924,3.9729,3.9794,40000.0
2008-07-21 10:45:00,6.12,6.13,6.09,6.12,95200.0,3.9859,3.9924,3.9664,3.9859,95200.0
2008-07-21 10:50:00,6.11,6.12,6.1,6.12,69600.0,3.9794,3.9859,3.9729,3.9859,69600.0
2008-07-21 10:55:00,6.1,6.11,6.09,6.09,32000.0,3.9729,3.9794,3.9664,3.9664,32000.0
2008-07-21 11:00:00,6.1,6.1,6.08,6.09,78400.0,3.9729,3.9729,3.9598,3.9664,78400.0
2008-07-21 11:05:00,6.09,6.11,6.09,6.1,69600.0,3.9664,3.9794,3.9664,3.9729,69600.0
2008-07-21 11:10:00,6.1,6.11,6.06,6.06,145600.0,3.9729,3.9794,3.9468,3.9468,145600.0
2008-07-21 11:15:00,6.06,6.08,6.05,6.07,167200.0,3.9468,3.9598,3.9403,3.9533,167200.0
2008-07-21 11:20:00,6.07,6.09,6.05,6.08,81600.0,3.9533,3.9664,3.9403,3.9598,81600.0
2008-07-21 11:25:00,6.08,6.09,6.07,6.07,40000.0,3.9598,3.9664,3.9533,3.9533,40000.0
2008-07-21 11:30:00,6.07,6.07,6.05,6.06,82400.0,3.9533,3.9533,3.9403,3.9468,82400.0
2008-07-21 11:35:00,6.05,6.06,6.04,6.04,91200.0,3.9403,3.9468,3.9338,3.9338,91200.0
2008-07-21 11:40:00,6.05,6.05,6.04,6.05,123200.0,3.9403,3.9403,3.9338,3.9403,123200.0
2008-07-21 11:45:00,6.05,6.05,6.02,6.03,224000.0,3.9403,3.9403,3.9208,3.9273,224000.0
2008-07-21 11:50:00,6.03,6.03,5.99,6.0,153600.0,3.9273,3.9273,3.9012,3.9077,153600.0
2008-07-21 11:55:00,6.0,6.0,5.99,5.99,190400.0,3.9077,3.9077,3.9012,3.9012,190400.0
2008-07-21 12:00:00,5.99,6.0,5.98,6.0,138400.0,3.9012,3.9077,3.8947,3.9077,138400.0
2008-07-21 12:05:00,6.01,6.02,6.0,6.02,104800.0,3.9143,3.9208,3.9077,3.9208,104800.0
2008-07-21 12:10:00,6.02,6.02,6.0,6.01,120000.0,3.9208,3.9208,3.9077,3.9143,120000.0
2008-07-21 12:15:00,6.01,6.01,5.99,6.01,96000.0,3.9143,3.9143,3.9012,3.9143,96000.0
2008-07-21 12:20:00,6.01,6.03,6.0,6.03,182400.0,3.9143,3.9273,3.9077,3.9273,182400.0
2008-07-21 12:25:00,6.03,6.04,6.02,6.02,81600.0,3.9273,3.9338,3.9208,3.9208,81600.0
2008-07-21 12:30:00,6.01,6.04,6.01,6.02,86400.0,3.9143,3.9338,3.9143,3.9208,86400.0
2008-07-21 12:35:00,6.02,6.03,6.01,6.02,118400.0,3.9208,3.9273,3.9143,3.9208,118400.0
2008-07-21 12:40:00,6.02,6.02,6.01,6.02,117600.0,3.9208,3.9208,3.9143,3.9208,117600.0
2008-07-21 12:45:00,6.02,6.02,6.0,6.01,120800.0,3.9208,3.9208,3.9077,3.9143,120800.0
2008-07-21 12:50:00,6.01,6.01,5.99,6.0,132800.0,3.9143,3.9143,3.9012,3.9077,132800.0
2008-07-21 12:55:00,6.0,6.0,5.99,5.99,140800.0,3.9077,3.9077,3.9012,3.9012,140800.0
2008-07-21 13:00:00,5.98,6.02,5.98,6.01,104800.0,3.8947,3.9208,3.8947,3.9143,104800.0
2008-07-21 13:05:00,6.01,6.01,5.99,6.01,88800.0,3.9143,3.9143,3.9012,3.9143,88800.0
2008-07-21 13:10:00,6.02,6.02,6.0,6.02,106400.0,3.9208,3.9208,3.9077,3.9208,106400.0
2008-07-21 13:15:00,6.01,6.03,6.01,6.03,79200.0,3.9143,3.9273,3.9143,3.9273,79200.0
2008-07-21 13:20:00,6.02,6.03,6.02,6.02,112800.0,3.9208,3.9273,3.9208,3.9208,112800.0
2008-07-21 13:25:00,6.02,6.04,6.02,6.03,85600.0,3.9208,3.9338,3.9208,3.9273,85600.0
2008-07-21 13:30:00,6.02,6.03,6.02,6.02,69600.0,3.9208,3.9273,3.9208,3.9208,69600.0
2008-07-21 13:35:00,6.02,6.04,6.02,6.04,90400.0,3.9208,3.9338,3.9208,3.9338,90400.0
2008-07-21 13:40:00,6.04,6.04,6.02,6.03,79200.0,3.9338,3.9338,3.9208,3.9273,79200.0
2008-07-21 13:45:00,6.03,6.03,6.01,6.02,45600.0,3.9273,3.9273,3.9143,3.9208,45600.0
2008-07-21 13:50:00,6.02,6.04,6.02,6.03,179200.0,3.9208,3.9338,3.9208,3.9273,179200.0
2008-07-21 13:55:00,6.03,6.03,6.02,6.02,51200.0,3.9273,3.9273,3.9208,3.9208,51200.0
2008-07-21 14:00:00,6.02,6.03,6.01,6.01,174400.0,3.9208,3.9273,3.9143,3.9143,174400.0
2008-07-21 14:05:00,6.01,6.03,6.0,6.03,134400.0,3.9143,3.9273,3.9077,3.9273,134400.0
2008-07-21 14:10:00,6.02,6.03,6.01,6.01,157600.0,3.9208,3.9273,3.9143,3.9143,157600.0
2008-07-21 14:15:00,6.01,6.03,6.01,6.02,100800.0,3.9143,3.9273,3.9143,3.9208,100800.0
2008-07-21 14:20:00,6.02,6.03,6.01,6.02,144000.0,3.9208,3.9273,3.9143,3.9208,144000.0
2008-07-21 14:25:00,6.02,6.03,6.0,6.01,161600.0,3.9208,3.9273,3.9077,3.9143,161600.0
2008-07-21 14:30:00,6.01,6.02,5.99,6.01,120000.0,3.9143,3.9208,3.9012,3.9143,120000.0
2008-07-21 14:35:00,6.01,6.01,5.99,6.0,89600.0,3.9143,3.9143,3.9012,3.9077,89600.0
2008-07-21 14:40:00,6.0,6.0,5.99,6.0,102400.0,3.9077,3.9077,3.9012,3.9077,102400.0
2008-07-21 14:45:00,5.99,6.01,5.99,6.0,63200.0,3.9012,3.9143,3.9012,3.9077,63200.0
2008-07-21 14:50:00,6.0,6.01,6.0,6.0,101600.0,3.9077,3.9143,3.9077,3.9077,101600.0
2008-07-21 14:55:00,6.0,6.01,6.0,6.0,77600.0,3.9077,3.9143,3.9077,3.9077,77600.0
2008-07-21 15:00:00,6.01,6.02,6.0,6.0,105600.0,3.9143,3.9208,3.9077,3.9077,105600.0
2008-07-21 15:05:00,6.0,6.01,5.99,6.0,172000.0,3.9077,3.9143,3.9012,3.9077,172000.0
2008-07-21 15:10:00,6.0,6.01,5.99,6.0,241600.0,3.9077,3.9143,3.9012,3.9077,241600.0
2008-07-21 15:15:00,6.0,6.02,6.0,6.01,120000.0,3.9077,3.9208,3.9077,3.9143,120000.0
2008-07-21 15:20:00,6.01,6.03,6.01,6.03,213600.0,3.9143,3.9273,3.9143,3.9273,213600.0
2008-07-21 15:25:00,6.03,6.03,6.01,6.01,150400.0,3.9273,3.9273,3.9143,3.9143,150400.0
2008-07-21 15:30:00,6.02,6.02,6.01,6.01,193600.0,3.9208,3.9208,3.9143,3.9143,193600.0
2008-07-21 15:35:00,6.01,6.02,6.0,6.01,249600.0,3.9143,3.9208,3.9077,3.9143,249600.0
2008-07-21 15:40:00,6.01,6.03,6.0,6.0,228000.0,3.9143,3.9273,3.9077,3.9077,228000.0
2008-07-21 15:45:00,6.0,6.03,6.0,6.02,288000.0,3.9077,3.9273,3.9077,3.9208,288000.0
2008-07-21 15:50:00,6.02,6.03,6.01,6.01,387200.0,3.9208,3.9273,3.9143,3.9143,387200.0
2008-07-21 15:55:00,6.02,6.02,6.01,6.01,734400.0,3.9208,3.9208,3.9143,3.9143,734400.0
2008-07-22 09:30:00,6.01,6.02,5.99,6.02,381600.0,3.9143,3.9208,3.9012,3.9208,381600.0
2008-07-22 09:35:00,6.01,6.07,6.01,6.05,261600.0,3.9143,3.9533,3.9143,3.9403,261600.0
2008-07-22 09:40:00,6.05,6.06,6.02,6.05,242400.0,3.9403,3.9468,3.9208,3.9403,242400.0
2008-07-22 09:45:00,6.04,6.05,6.02,6.02,322400.0,3.9338,3.9403,3.9208,3.9208,322400.0
2008-07-22 09:50:00,6.03,6.03,6.0,6.02,233600.0,3.9273,3.9273,3.9077,3.9208,233600.0
2008-07-22 09:55:00,6.02,6.04,6.02,6.04,239200.0,3.9208,3.9338,3.9208,3.9338,239200.0
2008-07-22 10:00:00,6.04,6.09,6.04,6.07,288800.0,3.9338,3.9664,3.9338,3.9533,288800.0
2008-07-22 10:05:00,6.08,6.08,6.05,6.05,308000.0,3.9598,3.9598,3.9403,3.9403,308000.0
2008-07-22 10:10:00,6.05,6.06,6.04,6.04,210400.0,3.9403,3.9468,3.9338,3.9338,210400.0
2008-07-22 10:15:00,6.04,6.09,6.04,6.09,199200.0,3.9338,3.9664,3.9338,3.9664,199200.0
2008-07-22 10:20:00,6.09,6.1,6.07,6.07,221600.0,3.9664,3.9729,3.9533,3.9533,221600.0
2008-07-22 10:25:00,6.07,6.09,6.06,6.06,137600.0,3.9533,3.9664,3.9468,3.9468,137600.0
2008-07-22 10:30:00,6.06,6.06,6.03,6.04,515200.0,3.9468,3.9468,3.9273,3.9338,515200.0
2008-07-22 10:35:00,6.04,6.05,6.04,6.05,206400.0,3.9338,3.9403,3.9338,3.9403,206400.0
2008-07-22 10:40:00,6.05,6.07,6.04,6.07,164800.0,3.9403,3.9533,3.9338,3.9533,164800.0
2008-07-22 10:45:00,6.07,6.09,6.07,6.08,282400.0,3.9533,3.9664,3.9533,3.9598,282400.0
2008-07-22 10:50:00,6.08,6.08,6.05,6.05,145600.0,3.9598,3.9598,3.9403,3.9403,145600.0
2008-07-22 10:55:00,6.05,6.07,6.05,6.07,295200.0,3.9403,3.9533,3.9403,3.9533,295200.0
2008-07-22 11:00:00,6.07,6.09,6.07,6.08,195200.0,3.9533,3.9664,3.9533,3.9598,195200.0
2008-07-22 11:05:00,6.08,6.13,6.08,6.13,357600.0,3.9598,3.9924,3.9598,3.9924,357600.0
2008-07-22 11:10:00,6.13,6.15,6.13,6.13,217600.0,3.9924,4.0054,3.9924,3.9924,217600.0
2008-07-22 11:15:00,6.13,6.15,6.13,6.15,175200.0,3.9924,4.0054,3.9924,4.0054,175200.0
2008-07-22 11:20:00,6.15,6.19,6.15,6.18,382400.0,4.0054,4.0315,4.0054,4.025,382400.0
2008-07-22 11:25:00,6.18,6.22,6.18,6.22,316800.0,4.025,4.051,4.025,4.051,316800.0
2008-07-22 11:30:00,6.22,6.24,6.16,6.23,1168800.0,4.051,4.0641,4.0119,4.0575,1168800.0
2008-07-22 11:35:00,6.23,6.24,6.22,6.24,376000.0,4.0575,4.0641,4.051,4.0641,376000.0
2008-07-22 11:40:00,6.24,6.24,6.23,6.24,226400.0,4.0641,4.0641,4.0575,4.0641,226400.0
2008-07-22 11:45:00,6.24,6.25,6.24,6.25,213600.0,4.0641,4.0706,4.0641,4.0706,213600.0
2008-07-22 11:50:00,6.24,6.27,6.24,6.26,338400.0,4.0641,4.0836,4.0641,4.0771,338400.0
2008-07-22 11:55:00,6.26,6.26,6.23,6.25,253600.0,4.0771,4.0771,4.0575,4.0706,253600.0
2008-07-22 12:00:00,6.25,6.25,6.24,6.24,160800.0,4.0706,4.0706,4.0641,4.0641,160800.0
2008-07-22 12:05:00,6.24,6.24,6.23,6.24,124800.0,4.0641,4.0641,4.0575,4.0641,124800.0
2008-07-22 12:10:00,6.24,6.25,6.21,6.21,198400.0,4.0641,4.0706,4.0445,4.0445,198400.0
2008-07-22 12:15:00,6.21,6.21,6.2,6.2,125600.0,4.0445,4.0445,4.038,4.038,125600.0
2008-07-22 12:20:00,6.2,6.23,6.2,6.22,92800.0,4.038,4.0575,4.038,4.051,92800.0
2008-07-22 12:25:00,6.23,6.23,6.2,6.2,87200.0,4.0575,4.0575,4.038,4.038,87200.0
2008-07-22 12:30:00,6.2,6.21,6.19,6.19,136000.0,4.038,4.0445,4.0315,4.0315,136000.0
2008-07-22 12:35:00,6.19,6.19,6.17,6.18,133600.0,4.0315,4.0315,4.0185,4.025,133600.0
2008-07-22 12:40:00,6.18,6.19,6.17,6.18,63200.0,4.025,4.0315,4.0185,4.025,63200.0
2008-07-22 12:45:00,6.18,6.19,6.17,6.19,156800.0,4.025,4.0315,4.0185,4.0315,156800.0
2008-07-22 12:50:00,6.19,6.2,6.18,6.2,61600.0,4.0315,4.038,4.025,4.038,61600.0
2008-07-22 12:55:00,6.2,6.2,6.18,6.18,57600.0,4.038,4.038,4.025,4.025,57600.0
2008-07-22 13:00:00,6.18,6.18,6.16,6.16,120000.0,4.025,4.025,4.0119,4.0119,120000.0
2008-07-22 13:05:00,6.16,6.17,6.15,6.17,72800.0,4.0119,4.0185,4.0054,4.0185,72800.0
2008-07-22 13:10:00,6.17,6.17,6.16,6.17,68800.0,4.0185,4.0185,4.0119,4.0185,68800.0
2008-07-22 13:15:00,6.16,6.17,6.16,6.17,140000.0,4.0119,4.0185,4.0119,4.0185,140000.0
2008-07-22 13:20:00,6.17,6.18,6.16,6.18,119200.0,4.0185,4.025,4.0119,4.025,119200.0
2008-07-22 13:25:00,6.18,6.19,6.17,6.17,104800.0,4.025,4.0315,4.0185,4.0185,104800.0
2008-07-22 13:30:00,6.17,6.18,6.16,6.16,101600.0,4.0185,4.025,4.0119,4.0119,101600.0
2008-07-22 13:35:00,6.16,6.18,6.16,6.18,181600.0,4.0119,4.025,4.0119,4.025,181600.0
2008-07-22 13:40:00,6.17,6.19,6.16,6.18,192800.0,4.0185,4.0315,4.0119,4.025,192800.0
2008-07-22 13:45:00,6.18,6.18,6.17,6.18,61600.0,4.025,4.025,4.0185,4.025,61600.0
2008-07-22 13:50:00,6.18,6.18,6.17,6.17,92000.0,4.025,4.025,4.0185,4.0185,92000.0
2008-07-22 13:55:00,6.17,6.18,6.17,6.18,135200.0,4.0185,4.025,4.0185,4.025,135200.0
2008-07-22 14:00:00,6.18,6.18,6.16,6.17,158400.0,4.025,4.025,4.0119,4.0185,158400.0
2008-07-22 14:05:00,6.17,6.19,6.16,6.18,234400.0,4.0185,4.0315,4.0119,4.025,234400.0
2008-07-22 14:10:00,6.18,6.18,6.14,6.14,188800.0,4.025,4.025,3.9989,3.9989,188800.0
2008-07-22 14:15:00,6.14,6.16,6.14,6.15,162400.0,3.9989,4.0119,3.9989,4.0054,162400.0
2008-07-22 14:20:00,6.15,6.18,6.15,6.17,99200.0,4.0054,4.025,4.0054,4.0185,99200.0
2008-07-22 14:25:00,6.17,6.18,6.15,6.18,161600.0,4.0185,4.025,4.0054,4.025,161600.0
2008-07-22 14:30:00,6.18,6.18,6.17,6.17,151200.0,4.025,4.025,4.0185,4.0185,151200.0
2008-07-22 14:35:00,6.17,6.17,6.15,6.17,191200.0,4.0185,4.0185,4.0054,4.0185,191200.0
2008-07-22 14:40:00,6.17,6.18,6.16,6.18,150400.0,4.0185,4.025,4.0119,4.025,150400.0
2008-07-22 14:45:00,6.18,6.18,6.16,6.16,153600.0,4.025,4.025,4.0119,4.0119,153600.0
2008-07-22 14:50:00,6.17,6.17,6.16,6.17,138400.0,4.0185,4.0185,4.0119,4.0185,138400.0
2008-07-22 14:55:00,6.17,6.17,6.15,6.16,144800.0,4.0185,4.0185,4.0054,4.0119,144800.0
2008-07-22 15:00:00,6.16,6.17,6.15,6.16,179200.0,4.0119,4.0185,4.0054,4.0119,179200.0
2008-07-22 15:05:00,6.16,6.17,6.15,6.15,184800.0,4.0119,4.0185,4.0054,4.0054,184800.0
2008-07-22 15:10:00,6.15,6.16,6.15,6.16,135200.0,4.0054,4.0119,4.0054,4.0119,135200.0
2008-07-22 15:15:00,6.16,6.16,6.15,6.15,104000.0,4.0119,4.0119,4.0054,4.0054,104000.0
2008-07-22 15:20:00,6.15,6.17,6.15,6.17,156000.0,4.0054,4.0185,4.0054,4.0185,156000.0
2008-07-22 15:25:00,6.17,6.18,6.17,6.17,124000.0,4.0185,4.025,4.0185,4.0185,124000.0
2008-07-22 15:30:00,6.17,6.2,6.17,6.2,229600.0,4.0185,4.038,4.0185,4.038,229600.0
2008-07-22 15:35:00,6.2,6.21,6.19,6.21,134400.0,4.038,4.0445,4.0315,4.0445,134400.0
2008-07-22 15:40:00,6.21,6.22,6.2,6.21,289600.0,4.0445,4.051,4.038,4.0445,289600.0
2008-07-22 15:45:00,6.21,6.22,6.2,6.21,371200.0,4.0445,4.051,4.038,4.0445,371200.0
2008-07-22 15:50:00,6.21,6.22,6.2,6.22,421600.0,4.0445,4.051,4.038,4.051,421600.0
2008-07-22 15:55:00,6.22,6.24,6.21,6.22,621600.0,4.051,4.0641,4.0445,4.051,621600.0
2008-07-23 09:30:00,6.22,6.23,6.13,6.14,182400.0,4.051,4.0575,3.9924,3.9989,182400.0
2008-07-23 09:35:00,6.14,6.19,6.13,6.19,130400.0,3.9989,4.0315,3.9924,4.0315,130400.0
2008-07-23 09:40:00,6.19,6.2,6.19,6.19,234400.0,4.0315,4.038,4.0315,4.0315,234400.0
2008-07-23 09:45:00,6.19,6.21,6.19,6.2,237600.0,4.0315,4.0445,4.0315,4.038,237600.0
2008-07-23 09:50:00,6.21,6.22,6.17,6.22,137600.0,4.0445,4.051,4.0185,4.051,137600.0
2008-07-23 09:55:00,6.21,6.21,6.19,6.2,251200.0,4.0445,4.0445,4.0315,4.038,251200.0
2008-07-23 10:00:00,6.2,6.2,6.18,6.19,330400.0,4.038,4.038,4.025,4.0315,330400.0
2008-07-23 10:05:00,6.19,6.22,6.18,6.2,245600.0,4.0315,4.051,4.025,4.038,245600.0
2008-07-23 10:10:00,6.2,6.25,6.2,6.24,248800.0,4.038,4.0706,4.038,4.0641,248800.0
2008-07-23 10:15:00,6.24,6.29,6.24,6.28,456800.0,4.0641,4.0966,4.0641,4.0901,456800.0
2008-07-23 10:20:00,6.28,6.33,6.28,6.31,435200.0,4.0901,4.1227,4.0901,4.1096,435200.0
2008-07-23 10:25:00,6.31,6.38,6.31,6.36,683200.0,4.1096,4.1552,4.1096,4.1422,683200.0
2008-07-23 10:30:00,6.35,6.38,6.35,6.37,293600.0,4.1357,4.1552,4.1357,4.1487,293600.0
2008-07-23 10:35:00,6.37,6.43,6.35,6.42,400000.0,4.1487,4.1878,4.1357,4.1813,400000.0
2008-07-23 10:40:00,6.42,6.44,6.39,6.39,213600.0,4.1813,4.1943,4.1617,4.1617,213600.0
2008-07-23 10:45:00,6.39,6.4,6.38,6.39,118400.0,4.1617,4.1683,4.1552,4.1617,118400.0
2008-07-23 10:50:00,6.39,6.41,6.38,6.39,245600.0,4.1617,4.1748,4.1552,4.1617,245600.0
2008-07-23 10:55:00,6.39,6.41,6.36,6.36,265600.0,4.1617,4.1748,4.1422,4.1422,265600.0
2008-07-23 11:00:00,6.36,6.38,6.3,6.31,345600.0,4.1422,4.1552,4.1031,4.1096,345600.0
2008-07-23 11:05:00,6.32,6.32,6.28,6.31,170400.0,4.1162,4.1162,4.0901,4.1096,170400.0
2008-07-23 11:10:00,6.31,6.34,6.31,6.32,129600.0,4.1096,4.1292,4.1096,4.1162,129600.0
2008-07-23 11:15:00,6.33,6.34,6.31,6.31,150400.0,4.1227,4.1292,4.1096,4.1096,150400.0
2008-07-23 11:20:00,6.31,6.31,6.28,6.29,217600.0,4.1096,4.1096,4.0901,4.0966,217600.0
2008-07-23 11:25:00,6.29,6.31,6.28,6.28,225600.0,4.0966,4.1096,4.0901,4.0901,225600.0
2008-07-23 11:30:00,6.28,6.29,6.27,6.27,181600.0,4.0901,4.0966,4.0836,4.0836,181600.0
2008-07-23 11:35:00,6.27,6.28,6.25,6.26,165600.0,4.0836,4.0901,4.0706,4.0771,165600.0
2008-07-23 11:40:00,6.25,6.26,6.25,6.25,154400.0,4.0706,4.0771,4.0706,4.0706,154400.0
2008-07-23 11:45:00,6.25,6.26,6.24,6.25,160800.0,4.0706,4.0771,4.0641,4.0706,160800.0
2008-07-23 11:50:00,6.25,6.26,6.25,6.25,200000.0,4.0706,4.0771,4.0706,4.0706,200000.0
2008-07-23 11:55:00,6.25,6.26,6.24,6.24,175200.0,4.0706,4.0771,4.0641,4.0641,175200.0
2008-07-23 12:00:00,6.24,6.26,6.23,6.24,160000.0,4.0641,4.0771,4.0575,4.0641,160000.0
2008-07-23 12:05:00,6.24,6.25,6.19,6.19,288800.0,4.0641,4.0706,4.0315,4.0315,288800.0
2008-07-23 12:10:00,6.19,6.2,6.16,6.16,275200.0,4.0315,4.038,4.0119,4.0119,275200.0
2008-07-23 12:15:00,6.16,6.18,6.15,6.18,371200.0,4.0119,4.025,4.0054,4.025,371200.0
2008-07-23 12:20:00,6.18,6.19,6.16,6.19,156800.0,4.025,4.0315,4.0119,4.0315,156800.0
2008-07-23 12:25:00,6.18,6.18,6.17,6.17,90400.0,4.025,4.025,4.0185,4.0185,90400.0
2008-07-23 12:30:00,6.17,6.17,6.15,6.15,232000.0,4.0185,4.0185,4.0054,4.0054,232000.0
2008-07-23 12:35:00,6.16,6.17,6.15,6.17,136000.0,4.0119,4.0185,4.0054,4.0185,136000.0
2008-07-23 12:40:00,6.17,6.18,6.16,6.17,225600.0,4.0185,4.025,4.0119,4.0185,225600.0
2008-07-23 12:45:00,6.16,6.17,6.16,6.16,124800.0,4.0119,4.0185,4.0119,4.0119,124800.0
2008-07-23 12:50:00,6.16,6.17,6.16,6.16,145600.0,4.0119,4.0185,4.0119,4.0119,145600.0
2008-07-23 12:55:00,6.17,6.18,6.16,6.17,144800.0,4.0185,4.025,4.0119,4.0185,144800.0
2008-07-23 13:00:00,6.17,6.18,6.17,6.17,123200.0,4.0185,4.025,4.0185,4.0185,123200.0
2008-07-23 13:05:00,6.17,6.18,6.16,6.16,132000.0,4.0185,4.025,4.0119,4.0119,132000.0
2008-07-23 13:10:00,6.16,6.18,6.16,6.17,92000.0,4.0119,4.025,4.0119,4.0185,92000.0
2008-07-23 13:15:00,6.17,6.19,6.17,6.19,68000.0,4.0185,4.0315,4.0185,4.0315,68000.0
2008-07-23 13:20:00,6.19,6.21,6.18,6.21,98400.0,4.0315,4.0445,4.025,4.0445,98400.0
2008-07-23 13:25:00,6.21,6.21,6.19,6.19,104000.0,4.0445,4.0445,4.0315,4.0315,104000.0
2008-07-23 13:30:00,6.19,6.19,6.16,6.16,132000.0,4.0315,4.0315,4.0119,4.0119,132000.0
2008-07-23 13:35:00,6.16,6.19,6.16,6.19,87200.0,4.0119,4.0315,4.0119,4.0315,87200.0
2008-07-23 13:40:00,6.19,6.19,6.18,6.19,140000.0,4.0315,4.0315,4.025,4.0315,140000.0
2008-07-23 13:45:00,6.19,6.21,6.18,6.18,147200.0,4.0315,4.0445,4.025,4.025,147200.0
2008-07-23 13:50:00,6.18,6.19,6.16,6.16,150400.0,4.025,4.0315,4.0119,4.0119,150400.0
2008-07-23 13:55:00,6.16,6.18,6.16,6.17,259200.0,4.0119,4.025,4.0119,4.0185,259200.0
2008-07-23 14:00:00,6.17,6.2,6.17,6.18,160800.0,4.0185,4.038,4.0185,4.025,160800.0
2008-07-23 14:05:00,6.19,6.22,6.18,6.2,248800.0,4.0315,4.051,4.025,4.038,248800.0
2008-07-23 14:10:00,6.2,6.21,6.17,6.18,252000.0,4.038,4.0445,4.0185,4.025,252000.0
2008-07-23 14:15:00,6.18,6.18,6.17,6.17,110400.0,4.025,4.025,4.0185,4.0185,110400.0
2008-07-23 14:20:00,6.17,6.2,6.17,6.19,148000.0,4.0185,4.038,4.0185,4.0315,148000.0
2008-07-23 14:25:00,6.2,6.22,6.19,6.21,160000.0,4.038,4.051,4.0315,4.0445,160000.0
2008-07-23 14:30:00,6.21,6.22,6.21,6.22,153600.0,4.0445,4.051,4.0445,4.051,153600.0
2008-07-23 14:35:00,6.22,6.22,6.2,6.2,151200.0,4.051,4.051,4.038,4.038,151200.0
2008-07-23 14:40:00,6.2,6.2,6.18,6.2,144000.0,4.038,4.038,4.025,4.038,144000.0
2008-07-23 14:45:00,6.2,6.21,6.18,6.18,151200.0,4.038,4.0445,4.025,4.025,151200.0
2008-07-23 14:50:00,6.18,6.2,6.18,6.19,113600.0,4.025,4.038,4.025,4.0315,113600.0
2008-07-23 14:55:00,6.19,6.2,6.17,6.17,151200.0,4.0315,4.038,4.0185,4.0185,151200.0
2008-07-23 15:00:00,6.17,6.18,6.16,6.16,462400.0,4.0185,4.025,4.0119,4.0119,462400.0
2008-07-23 15:05:00,6.16,6.17,6.16,6.16,499200.0,4.0119,4.0185,4.0119,4.0119,499200.0
2008-07-23 15:10:00,6.16,6.19,6.16,6.19,204000.0,4.0119,4.0315,4.0119,4.0315,204000.0
2008-07-23 15:15:00,6.19,6.19,6.16,6.17,162400.0,4.0315,4.0315,4.0119,4.0185,162400.0
2008-07-23 15:20:00,6.17,6.19,6.16,6.19,220000.0,4.0185,4.0315,4.0119,4.0315,220000.0
2008-07-23 15:25:00,6.18,6.19,6.16,6.16,292800.0,4.025,4.0315,4.0119,4.0119,292800.0
2008-07-23 15:30:00,6.16,6.18,6.16,6.17,318400.0,4.0119,4.025,4.0119,4.0185,318400.0
2008-07-23 15:35:00,6.17,6.17,6.16,6.16,262400.0,4.0185,4.0185,4.0119,4.0119,262400.0
2008-07-23 15:40:00,6.16,6.17,6.16,6.16,289600.0,4.0119,4.0185,4.0119,4.0119,289600.0
2008-07-23 15:45:00,6.16,6.18,6.15,6.18,346400.0,4.0119,4.025,4.0054,4.025,346400.0
2008-07-23 15:50:00,6.18,6.2,6.18,6.18,330400.0,4.025,4.038,4.025,4.025,330400.0
2008-07-23 15:55:00,6.18,6.18,6.16,6.18,534400.0,4.025,4.025,4.0119,4.025,534400.0
2008-07-24 09:30:00,6.14,6.17,6.06,6.17,286400.0,3.9989,4.0185,3.9468,4.0185,286400.0
2008-07-24 09:35:00,6.16,6.17,6.12,6.16,222400.0,4.0119,4.0185,3.9859,4.0119,222400.0
2008-07-24 09:40:00,6.16,6.17,6.12,6.17,207200.0,4.0119,4.0185,3.9859,4.0185,207200.0
2008-07-24 09:45:00,6.17,6.19,6.16,6.16,205600.0,4.0185,4.0315,4.0119,4.0119,205600.0
2008-07-24 09:50:00,6.16,6.16,6.13,6.15,208800.0,4.0119,4.0119,3.9924,4.0054,208800.0
2008-07-24 09:55:00,6.15,6.17,6.14,6.16,76800.0,4.0054,4.0185,3.9989,4.0119,76800.0
2008-07-24 10:00:00,6.16,6.16,6.09,6.09,264800.0,4.0119,4.0119,3.9664,3.9664,264800.0
2008-07-24 10:05:00,6.1,6.1,6.05,6.05,207200.0,3.9729,3.9729,3.9403,3.9403,207200.0
2008-07-24 10:10:00,6.05,6.06,6.02,6.06,210400.0,3.9403,3.9468,3.9208,3.9468,210400.0
2008-07-24 10:15:00,6.06,6.08,6.05,6.06,123200.0,3.9468,3.9598,3.9403,3.9468,123200.0
2008-07-24 10:20:00,6.06,6.08,6.03,6.07,134400.0,3.9468,3.9598,3.9273,3.9533,134400.0
2008-07-24 10:25:00,6.07,6.07,6.05,6.06,52800.0,3.9533,3.9533,3.9403,3.9468,52800.0
2008-07-24 10:30:00,6.06,6.08,6.06,6.06,61600.0,3.9468,3.9598,3.9468,3.9468,61600.0
2008-07-24 10:35:00,6.06,6.09,6.06,6.08,68800.0,3.9468,3.9664,3.9468,3.9598,68800.0
2008-07-24 10:40:00,6.09,6.09,6.05,6.06,62400.0,3.9664,3.9664,3.9403,3.9468,62400.0
2008-07-24 10:45:00,6.05,6.1,6.05,6.07,175200.0,3.9403,3.9729,3.9403,3.9533,175200.0
2008-07-24 10:50:00,6.07,6.08,6.06,6.07,84800.0,3.9533,3.9598,3.9468,3.9533,84800.0
2008-07-24 10:55:00,6.07,6.09,6.07,6.07,81600.0,3.9533,3.9664,3.9533,3.9533,81600.0
2008-07-24 11:00:00,6.07,6.12,6.06,6.1,145600.0,3.9533,3.9859,3.9468,3.9729,145600.0
2008-07-24 11:05:00,6.1,6.1,6.05,6.05,87200.0,3.9729,3.9729,3.9403,3.9403,87200.0
2008-07-24 11:10:00,6.05,6.07,6.05,6.07,100800.0,3.9403,3.9533,3.9403,3.9533,100800.0
2008-07-24 11:15:00,6.07,6.07,6.05,6.06,105600.0,3.9533,3.9533,3.9403,3.9468,105600.0
2008-07-24 11:20:00,6.06,6.06,6.04,6.06,163200.0,3.9468,3.9468,3.9338,3.9468,163200.0
2008-07-24 11:25:00,6.06,6.06,6.05,6.05,162400.0,3.9468,3.9468,3.9403,3.9403,162400.0
2008-07-24 11:30:00,6.05,6.05,6.03,6.04,206400.0,3.9403,3.9403,3.9273,3.9338,206400.0
2008-07-24 11:35:00,6.04,6.07,6.03,6.05,112000.0,3.9338,3.9533,3.9273,3.9403,112000.0
2008-07-24 11:40:00,6.06,6.06,6.04,6.06,77600.0,3.9468,3.9468,3.9338,3.9468,77600.0
2008-07-24 11:45:00,6.06,6.08,6.06,6.08,130400.0,3.9468,3.9598,3.9468,3.9598,130400.0
2008-07-24 11:50:00,6.08,6.09,6.08,6.09,97600.0,3.9598,3.9664,3.9598,3.9664,97600.0
2008-07-24 11:55:00,6.09,6.1,6.08,6.1,49600.0,3.9664,3.9729,3.9598,3.9729,49600.0
2008-07-24 12:00:00,6.1,6.1,6.08,6.08,84800.0,3.9729,3.9729,3.9598,3.9598,84800.0
2008-07-24 12:05:00,6.09,6.09,6.08,6.09,72800.0,3.9664,3.9664,3.9598,3.9664,72800.0
2008-07-24 12:10:00,6.09,6.09,6.08,6.09,54400.0,3.9664,3.9664,3.9598,3.9664,54400.0
2008-07-24 12:15:00,6.09,6.1,6.08,6.08,164800.0,3.9664,3.9729,3.9598,3.9598,164800.0
2008-07-24 12:20:00,6.08,6.09,6.08,6.08,65600.0,3.9598,3.9664,3.9598,3.9598,65600.0
2008-07-24 12:25:00,6.08,6.08,6.06,6.06,57600.0,3.9598,3.9598,3.9468,3.9468,57600.0
2008-07-24 12:30:00,6.07,6.07,6.06,6.07,56800.0,3.9533,3.9533,3.9468,3.9533,56800.0
2008-07-24 12:35:00,6.07,6.07,6.06,6.06,72800.0,3.9533,3.9533,3.9468,3.9468,72800.0
2008-07-24 12:40:00,6.06,6.09,6.05,6.09,388800.0,3.9468,3.9664,3.9403,3.9664,388800.0
2008-07-24 12:45:00,6.08,6.1,6.08,6.1,247200.0,3.9598,3.9729,3.9598,3.9729,247200.0
2008-07-24 12:50:00,6.1,6.1,6.08,6.08,131200.0,3.9729,3.9729,3.9598,3.9598,131200.0
2008-07-24 12:55:00,6.08,6.1,6.08,6.09,132800.0,3.9598,3.9729,3.9598,3.9664,132800.0
2008-07-24 13:00:00,6.09,6.09,6.08,6.08,316000.0,3.9664,3.9664,3.9598,3.9598,316000.0
2008-07-24 13:05:00,6.08,6.09,6.06,6.07,169600.0,3.9598,3.9664,3.9468,3.9533,169600.0
2008-07-24 13:10:00,6.07,6.11,6.07,6.09,273600.0,3.9533,3.9794,3.9533,3.9664,273600.0
2008-07-24 13:15:00,6.09,6.12,6.09,6.11,157600.0,3.9664,3.9859,3.9664,3.9794,157600.0
2008-07-24 13:20:00,6.1,6.12,6.1,6.11,48800.0,3.9729,3.9859,3.9729,3.9794,48800.0
2008-07-24 13:25:00,6.11,6.11,6.09,6.1,107200.0,3.9794,3.9794,3.9664,3.9729,107200.0
2008-07-24 13:30:00,6.1,6.11,6.09,6.09,54400.0,3.9729,3.9794,3.9664,3.9664,54400.0
2008-07-24 13:35:00,6.08,6.1,6.08,6.09,66400.0,3.9598,3.9729,3.9598,3.9664,66400.0
2008-07-24 13:40:00,6.09,6.09,6.08,6.09,43200.0,3.9664,3.9664,3.9598,3.9664,43200.0
2008-07-24 13:45:00,6.09,6.1,6.08,6.08,83200.0,3.9664,3.9729,3.9598,3.9598,83200.0
2008-07-24 13:50:00,6.09,6.09,6.06,6.09,138400.0,3.9664,3.9664,3.9468,3.9664,138400.0
2008-07-24 13:55:00,6.09,6.1,6.09,6.1,227200.0,3.9664,3.9729,3.9664,3.9729,227200.0
2008-07-24 14:00:00,6.09,6.1,6.07,6.09,211200.0,3.9664,3.9729,3.9533,3.9664,211200.0
2008-07-24 14:05:00,6.08,6.09,6.06,6.06,64800.0,3.9598,3.9664,3.9468,3.9468,64800.0
2008-07-24 14:10:00,6.06,6.06,6.03,6.04,166400.0,3.9468,3.9468,3.9273,3.9338,166400.0
2008-07-24 14:15:00,6.04,6.05,6.03,6.05,207200.0,3.9338,3.9403,3.9273,3.9403,207200.0
2008-07-24 14:20:00,6.05,6.07,6.04,6.07,203200.0,3.9403,3.9533,3.9338,3.9533,203200.0
2008-07-24 14:25:00,6.06,6.07,6.05,6.05,160800.0,3.9468,3.9533,3.9403,3.9403,160800.0
2008-07-24 14:30:00,6.05,6.06,6.04,6.04,236000.0,3.9403,3.9468,3.9338,3.9338,236000.0
2008-07-24 14:35:00,6.04,6.04,6.03,6.03,115200.0,3.9338,3.9338,3.9273,3.9273,115200.0
2008-07-24 14:40:00,6.03,6.03,6.01,6.03,108000.0,3.9273,3.9273,3.9143,3.9273,108000.0
2008-07-24 14:45:00,6.03,6.03,6.02,6.03,180800.0,3.9273,3.9273,3.9208,3.9273,180800.0
2008-07-24 14:50:00,6.03,6.03,5.99,6.01,205600.0,3.9273,3.9273,3.9012,3.9143,205600.0
2008-07-24 14:55:00,6.01,6.03,6.01,6.03,157600.0,3.9143,3.9273,3.9143,3.9273,157600.0
2008-07-24 15:00:00,6.03,6.05,6.03,6.05,345600.0,3.9273,3.9403,3.9273,3.9403,345600.0
2008-07-24 15:05:00,6.05,6.05,6.02,6.02,158400.0,3.9403,3.9403,3.9208,3.9208,158400.0
2008-07-24 15:10:00,6.02,6.03,6.01,6.02,140000.0,3.9208,3.9273,3.9143,3.9208,140000.0
2008-07-24 15:15:00,6.02,6.03,6.0,6.02,168800.0,3.9208,3.9273,3.9077,3.9208,168800.0
2008-07-24 15:20:00,6.02,6.02,6.0,6.0,196000.0,3.9208,3.9208,3.9077,3.9077,196000.0
2008-07-24 15:25:00,6.0,6.02,6.0,6.01,212000.0,3.9077,3.9208,3.9077,3.9143,212000.0
2008-07-24 15:30:00,6.01,6.02,6.0,6.0,163200.0,3.9143,3.9208,3.9077,3.9077,163200.0
2008-07-24 15:35:00,6.01,6.01,6.0,6.0,252000.0,3.9143,3.9143,3.9077,3.9077,252000.0
2008-07-24 15:40:00,6.01,6.01,5.99,5.99,232000.0,3.9143,3.9143,3.9012,3.9012,232000.0
2008-07-24 15:45:00,5.99,6.0,5.98,5.98,341600.0,3.9012,3.9077,3.8947,3.8947,341600.0
2008-07-24 15:50:00,5.98,6.0,5.97,6.0,564800.0,3.8947,3.9077,3.8882,3.9077,564800.0
2008-07-24 15:55:00,6.0,6.01,5.99,5.99,555200.0,3.9077,3.9143,3.9012,3.9012,555200.0
2008-07-25 09:30:00,6.04,6.04,6.01,6.02,117600.0,3.9338,3.9338,3.9143,3.9208,117600.0
2008-07-25 09:35:00,6.02,6.08,6.01,6.08,272000.0,3.9208,3.9598,3.9143,3.9598,272000.0
2008-07-25 09:40:00,6.07,6.08,6.03,6.03,131200.0,3.9533,3.9598,3.9273,3.9273,131200.0
2008-07-25 09:45:00,6.03,6.05,6.02,6.04,108000.0,3.9273,3.9403,3.9208,3.9338,108000.0
2008-07-25 09:50:00,6.05,6.05,6.03,6.04,98400.0,3.9403,3.9403,3.9273,3.9338,98400.0
2008-07-25 09:55:00,6.04,6.11,6.04,6.09,200800.0,3.9338,3.9794,3.9338,3.9664,200800.0
2008-07-25 10:00:00,6.1,6.11,6.09,6.1,288800.0,3.9729,3.9794,3.9664,3.9729,288800.0
2008-07-25 10:05:00,6.11,6.11,6.08,6.09,140800.0,3.9794,3.9794,3.9598,3.9664,140800.0
2008-07-25 10:10:00,6.09,6.11,6.08,6.09,159200.0,3.9664,3.9794,3.9598,3.9664,159200.0
2008-07-25 10:15:00,6.09,6.12,6.08,6.1,260800.0,3.9664,3.9859,3.9598,3.9729,260800.0
2008-07-25 10:20:00,6.1,6.11,6.09,6.09,224800.0,3.9729,3.9794,3.9664,3.9664,224800.0
2008-07-25 10:25:00,6.08,6.08,6.07,6.07,102400.0,3.9598,3.9598,3.9533,3.9533,102400.0
2008-07-25 10:30:00,6.07,6.07,6.05,6.06,147200.0,3.9533,3.9533,3.9403,3.9468,147200.0
2008-07-25 10:35:00,6.06,6.08,6.05,6.07,107200.0,3.9468,3.9598,3.9403,3.9533,107200.0
2008-07-25 10:40:00,6.07,6.09,6.07,6.07,76000.0,3.9533,3.9664,3.9533,3.9533,76000.0
2008-07-25 10:45:00,6.07,6.09,6.06,6.08,101600.0,3.9533,3.9664,3.9468,3.9598,101600.0
2008-07-25 10:50:00,6.08,6.08,6.05,6.06,169600.0,3.9598,3.9598,3.9403,3.9468,169600.0
2008-07-25 10:55:00,6.06,6.09,6.06,6.09,115200.0,3.9468,3.9664,3.9468,3.9664,115200.0
2008-07-25 11:00:00,6.09,6.1,6.07,6.07,167200.0,3.9664,3.9729,3.9533,3.9533,167200.0
2008-07-25 11:05:00,6.07,6.07,6.06,6.06,128800.0,3.9533,3.9533,3.9468,3.9468,128800.0
2008-07-25 11:10:00,6.06,6.09,6.06,6.08,136800.0,3.9468,3.9664,3.9468,3.9598,136800.0
2008-07-25 11:15:00,6.08,6.08,6.06,6.06,130400.0,3.9598,3.9598,3.9468,3.9468,130400.0
2008-07-25 11:20:00,6.07,6.07,6.04,6.04,180800.0,3.9533,3.9533,3.9338,3.9338,180800.0
2008-07-25 11:25:00,6.04,6.06,6.04,6.06,75200.0,3.9338,3.9468,3.9338,3.9468,75200.0
2008-07-25 11:30:00,6.06,6.09,6.06,6.06,155200.0,3.9468,3.9664,3.9468,3.9468,155200.0
2008-07-25 11:35:00,6.06,6.06,6.04,6.04,178400.0,3.9468,3.9468,3.9338,3.9338,178400.0
2008-07-25 11:40:00,6.04,6.07,6.04,6.06,140000.0,3.9338,3.9533,3.9338,3.9468,140000.0
2008-07-25 11:45:00,6.07,6.07,6.03,6.03,102400.0,3.9533,3.9533,3.9273,3.9273,102400.0
2008-07-25 11:50:00,6.03,6.04,6.02,6.02,129600.0,3.9273,3.9338,3.9208,3.9208,129600.0
2008-07-25 11:55:00,6.02,6.03,6.01,6.02,137600.0,3.9208,3.9273,3.9143,3.9208,137600.0
2008-07-25 12:00:00,6.02,6.02,6.01,6.02,84000.0,3.9208,3.9208,3.9143,3.9208,84000.0
2008-07-25 12:05:00,6.02,6.02,6.01,6.01,87200.0,3.9208,3.9208,3.9143,3.9143,87200.0
2008-07-25 12:10:00,6.01,6.02,6.01,6.01,84000.0,3.9143,3.9208,3.9143,3.9143,84000.0
2008-07-25 12:15:00,6.01,6.01,6.0,6.0,92000.0,3.9143,3.9143,3.9077,3.9077,92000.0
2008-07-25 12:20:00,6.0,6.0,5.99,6.0,204000.0,3.9077,3.9077,3.9012,3.9077,204000.0
2008-07-25 12:25:00,6.0,6.03,6.0,6.03,92800.0,3.9077,3.9273,3.9077,3.9273,92800.0
2008-07-25 12:30:00,6.03,6.03,6.01,6.02,166400.0,3.9273,3.9273,3.9143,3.9208,166400.0
2008-07-25 12:35:00,6.02,6.03,6.01,6.01,119200.0,3.9208,3.9273,3.9143,3.9143,119200.0
2008-07-25 12:40:00,6.02,6.06,6.02,6.06,108000.0,3.9208,3.9468,3.9208,3.9468,108000.0
2008-07-25 12:45:00,6.06,6.06,6.03,6.03,103200.0,3.9468,3.9468,3.9273,3.9273,103200.0
2008-07-25 12:50:00,6.03,6.04,6.03,6.03,57600.0,3.9273,3.9338,3.9273,3.9273,57600.0
2008-07-25 12:55:00,6.03,6.04,6.02,6.03,72000.0,3.9273,3.9338,3.9208,3.9273,72000.0
2008-07-25 13:00:00,6.03,6.06,6.03,6.06,68000.0,3.9273,3.9468,3.9273,3.9468,68000.0
2008-07-25 13:05:00,6.06,6.06,6.05,6.05,108000.0,3.9468,3.9468,3.9403,3.9403,108000.0
2008-07-25 13:10:00,6.05,6.06,6.01,6.01,88800.0,3.9403,3.9468,3.9143,3.9143,88800.0
2008-07-25 13:15:00,6.01,6.06,6.01,6.06,197600.0,3.9143,3.9468,3.9143,3.9468,197600.0
2008-07-25 13:20:00,6.06,6.06,6.03,6.03,53600.0,3.9468,3.9468,3.9273,3.9273,53600.0
2008-07-25 13:25:00,6.02,6.03,5.99,6.01,122400.0,3.9208,3.9273,3.9012,3.9143,122400.0
2008-07-25 13:30:00,6.0,6.01,5.99,6.0,75200.0,3.9077,3.9143,3.9012,3.9077,75200.0
2008-07-25 13:35:00,6.0,6.02,6.0,6.01,52000.0,3.9077,3.9208,3.9077,3.9143,52000.0
2008-07-25 13:40:00,6.01,6.01,5.98,5.98,91200.0,3.9143,3.9143,3.8947,3.8947,91200.0
2008-07-25 13:45:00,5.98,5.99,5.97,5.99,100800.0,3.8947,3.9012,3.8882,3.9012,100800.0
2008-07-25 13:50:00,5.99,6.01,5.99,5.99,93600.0,3.9012,3.9143,3.9012,3.9012,93600.0
2008-07-25 13:55:00,5.99,6.0,5.97,5.97,157600.0,3.9012,3.9077,3.8882,3.8882,157600.0
2008-07-25 14:00:00,5.98,5.99,5.97,5.98,167200.0,3.8947,3.9012,3.8882,3.8947,167200.0
2008-07-25 14:05:00,5.98,6.01,5.97,6.01,136800.0,3.8947,3.9143,3.8882,3.9143,136800.0
2008-07-25 14:10:00,6.0,6.01,5.99,6.0,152800.0,3.9077,3.9143,3.9012,3.9077,152800.0
2008-07-25 14:15:00,5.99,6.02,5.99,6.02,188000.0,3.9012,3.9208,3.9012,3.9208,188000.0
2008-07-25 14:20:00,6.02,6.03,5.99,6.01,169600.0,3.9208,3.9273,3.9012,3.9143,169600.0
2008-07-25 14:25:00,6.01,6.01,6.0,6.01,181600.0,3.9143,3.9143,3.9077,3.9143,181600.0
2008-07-25 14:30:00,6.01,6.02,6.0,6.01,105600.0,3.9143,3.9208,3.9077,3.9143,105600.0
2008-07-25 14:35:00,6.0,6.02,6.0,6.01,152800.0,3.9077,3.9208,3.9077,3.9143,152800.0
2008-07-25 14:40:00,6.01,6.02,6.01,6.01,139200.0,3.9143,3.9208,3.9143,3.9143,139200.0
2008-07-25 14:45:00,6.02,6.03,6.01,6.02,76800.0,3.9208,3.9273,3.9143,3.9208,76800.0
2008-07-25 14:50:00,6.02,6.04,6.01,6.04,119200.0,3.9208,3.9338,3.9143,3.9338,119200.0
2008-07-25 14:55:00,6.04,6.04,6.02,6.02,78400.0,3.9338,3.9338,3.9208,3.9208,78400.0
2008-07-25 15:00:00,6.02,6.03,6.01,6.02,346400.0,3.9208,3.9273,3.9143,3.9208,346400.0
2008-07-25 15:05:00,6.02,6.03,6.01,6.02,133600.0,3.9208,3.9273,3.9143,3.9208,133600.0
2008-07-25 15:10:00,6.03,6.03,6.0,6.0,132000.0,3.9273,3.9273,3.9077,3.9077,132000.0
2008-07-25 15:15:00,6.0,6.03,6.0,6.02,258400.0,3.9077,3.9273,3.9077,3.9208,258400.0
2008-07-25 15:20:00,6.02,6.03,6.01,6.02,252800.0,3.9208,3.9273,3.9143,3.9208,252800.0
2008-07-25 15:25:00,6.02,6.03,6.02,6.02,304800.0,3.9208,3.9273,3.9208,3.9208,304800.0
2008-07-25 15:30:00,6.02,6.02,6.01,6.02,304800.0,3.9208,3.9208,3.9143,3.9208,304800.0
2008-07-25 15:35:00,6.02,6.03,6.01,6.02,253600.0,3.9208,3.9273,3.9143,3.9208,253600.0
2008-07-25 15:40:00,6.02,6.04,6.02,6.03,398400.0,3.9208,3.9338,3.9208,3.9273,398400.0
2008-07-25 15:45:00,6.03,6.05,6.02,6.05,528000.0,3.9273,3.9403,3.9208,3.9403,528000.0
2008-07-25 15:50:00,6.05,6.06,6.03,6.04,478400.0,3.9403,3.9468,3.9273,3.9338,478400.0
2008-07-25 15:55:00,6.04,6.05,6.03,6.03,379200.0,3.9338,3.9403,3.9273,3.9273,379200.0
2008-07-28 09:30:00,6.05,6.1,6.01,6.1,195200.0,3.9403,3.9729,3.9143,3.9729,195200.0
2008-07-28 09:35:00,6.1,6.11,6.06,6.07,78400.0,3.9729,3.9794,3.9468,3.9533,78400.0
2008-07-28 09:40:00,6.07,6.09,6.0,6.02,96000.0,3.9533,3.9664,3.9077,3.9208,96000.0
2008-07-28 09:45:00,6.01,6.06,6.01,6.03,294400.0,3.9143,3.9468,3.9143,3.9273,294400.0
2008-07-28 09:50:00,6.03,6.04,6.01,6.01,216000.0,3.9273,3.9338,3.9143,3.9143,216000.0
2008-07-28 09:55:00,6.01,6.03,6.0,6.02,177600.0,3.9143,3.9273,3.9077,3.9208,177600.0
2008-07-28 10:00:00,6.01,6.03,6.01,6.03,108800.0,3.9143,3.9273,3.9143,3.9273,108800.0
2008-07-28 10:05:00,6.03,6.06,6.02,6.06,146400.0,3.9273,3.9468,3.9208,3.9468,146400.0
2008-07-28 10:10:00,6.06,6.06,5.99,5.99,251200.0,3.9468,3.9468,3.9012,3.9012,251200.0
2008-07-28 10:15:00,5.99,6.01,5.98,6.01,132800.0,3.9012,3.9143,3.8947,3.9143,132800.0
2008-07-28 10:20:00,6.01,6.01,5.98,5.99,134400.0,3.9143,3.9143,3.8947,3.9012,134400.0
2008-07-28 10:25:00,5.98,5.99,5.97,5.99,100800.0,3.8947,3.9012,3.8882,3.9012,100800.0
2008-07-28 10:30:00,5.98,5.99,5.96,5.96,244000.0,3.8947,3.9012,3.8817,3.8817,244000.0
2008-07-28 10:35:00,5.96,5.98,5.96,5.97,91200.0,3.8817,3.8947,3.8817,3.8882,91200.0
2008-07-28 10:40:00,5.96,5.97,5.94,5.95,160000.0,3.8817,3.8882,3.8687,3.8752,160000.0
2008-07-28 10:45:00,5.95,5.96,5.95,5.96,131200.0,3.8752,3.8817,3.8752,3.8817,131200.0
2008-07-28 10:50:00,5.96,5.96,5.95,5.96,53600.0,3.8817,3.8817,3.8752,3.8817,53600.0
2008-07-28 10:55:00,5.95,5.95,5.93,5.94,100800.0,3.8752,3.8752,3.8622,3.8687,100800.0
2008-07-28 11:00:00,5.94,5.94,5.91,5.92,183200.0,3.8687,3.8687,3.8491,3.8556,183200.0
2008-07-28 11:05:00,5.92,5.92,5.9,5.91,200800.0,3.8556,3.8556,3.8426,3.8491,200800.0
2008-07-28 11:10:00,5.91,5.92,5.91,5.91,98400.0,3.8491,3.8556,3.8491,3.8491,98400.0
2008-07-28 11:15:00,5.91,5.91,5.9,5.91,149600.0,3.8491,3.8491,3.8426,3.8491,149600.0
2008-07-28 11:20:00,5.91,5.91,5.9,5.9,112800.0,3.8491,3.8491,3.8426,3.8426,112800.0
2008-07-28 11:25:00,5.9,5.9,5.89,5.9,195200.0,3.8426,3.8426,3.8361,3.8426,195200.0
2008-07-28 11:30:00,5.9,5.9,5.83,5.85,544000.0,3.8426,3.8426,3.797,3.81,544000.0
2008-07-28 11:35:00,5.85,5.87,5.85,5.87,170400.0,3.81,3.8231,3.81,3.8231,170400.0
2008-07-28 11:40:00,5.87,5.89,5.87,5.89,96000.0,3.8231,3.8361,3.8231,3.8361,96000.0
2008-07-28 11:45:00,5.89,5.9,5.88,5.9,74400.0,3.8361,3.8426,3.8296,3.8426,74400.0
2008-07-28 11:50:00,5.9,5.92,5.9,5.91,64800.0,3.8426,3.8556,3.8426,3.8491,64800.0
2008-07-28 11:55:00,5.91,5.92,5.91,5.91,117600.0,3.8491,3.8556,3.8491,3.8491,117600.0
2008-07-28 12:00:00,5.91,5.91,5.91,5.91,50400.0,3.8491,3.8491,3.8491,3.8491,50400.0
2008-07-28 12:05:00,5.91,5.91,5.91,5.91,124000.0,3.8491,3.8491,3.8491,3.8491,124000.0
2008-07-28 12:10:00,5.91,5.91,5.89,5.89,118400.0,3.8491,3.8491,3.8361,3.8361,118400.0
2008-07-28 12:15:00,5.89,5.89,5.88,5.89,95200.0,3.8361,3.8361,3.8296,3.8361,95200.0
2008-07-28 12:20:00,5.88,5.9,5.88,5.9,148800.0,3.8296,3.8426,3.8296,3.8426,148800.0
2008-07-28 12:25:00,5.9,5.9,5.88,5.88,60000.0,3.8426,3.8426,3.8296,3.8296,60000.0
2008-07-28 12:30:00,5.88,5.9,5.88,5.89,80000.0,3.8296,3.8426,3.8296,3.8361,80000.0
2008-07-28 12:35:00,5.89,5.9,5.88,5.89,65600.0,3.8361,3.8426,3.8296,3.8361,65600.0
2008-07-28 12:40:00,5.89,5.89,5.85,5.86,96800.0,3.8361,3.8361,3.81,3.8166,96800.0
2008-07-28 12:45:00,5.85,5.87,5.85,5.87,83200.0,3.81,3.8231,3.81,3.8231,83200.0
2008-07-28 12:50:00,5.87,5.89,5.87,5.88,91200.0,3.8231,3.8361,3.8231,3.8296,91200.0
2008-07-28 12:55:00,5.88,5.88,5.85,5.86,104000.0,3.8296,3.8296,3.81,3.8166,104000.0
2008-07-28 13:00:00,5.86,5.87,5.85,5.86,99200.0,3.8166,3.8231,3.81,3.8166,99200.0
2008-07-28 13:05:00,5.86,5.87,5.85,5.87,108000.0,3.8166,3.8231,3.81,3.8231,108000.0
2008-07-28 13:10:00,5.87,5.88,5.86,5.86,172800.0,3.8231,3.8296,3.8166,3.8166,172800.0
2008-07-28 13:15:00,5.87,5.87,5.85,5.86,219200.0,3.8231,3.8231,3.81,3.8166,219200.0
2008-07-28 13:20:00,5.86,5.87,5.86,5.87,76000.0,3.8166,3.8231,3.8166,3.8231,76000.0
2008-07-28 13:25:00,5.87,5.87,5.86,5.87,70400.0,3.8231,3.8231,3.8166,3.8231,70400.0
2008-07-28 13:30:00,5.87,5.88,5.87,5.87,95200.0,3.8231,3.8296,3.8231,3.8231,95200.0
2008-07-28 13:35:00,5.87,5.87,5.84,5.84,89600.0,3.8231,3.8231,3.8035,3.8035,89600.0
2008-07-28 13:40:00,5.84,5.86,5.84,5.86,51200.0,3.8035,3.8166,3.8035,3.8166,51200.0
2008-07-28 13:45:00,5.86,5.86,5.85,5.85,88800.0,3.8166,3.8166,3.81,3.81,88800.0
2008-07-28 13:50:00,5.85,5.87,5.85,5.87,65600.0,3.81,3.8231,3.81,3.8231,65600.0
2008-07-28 13:55:00,5.87,5.87,5.85,5.85,100000.0,3.8231,3.8231,3.81,3.81,100000.0
2008-07-28 14:00:00,5.85,5.86,5.84,5.86,100800.0,3.81,3.8166,3.8035,3.8166,100800.0
2008-07-28 14:05:00,5.86,5.86,5.84,5.85,90400.0,3.8166,3.8166,3.8035,3.81,90400.0
2008-07-28 14:10:00,5.85,5.85,5.84,5.84,132000.0,3.81,3.81,3.8035,3.8035,132000.0
2008-07-28 14:15:00,5.84,5.85,5.82,5.83,177600.0,3.8035,3.81,3.7905,3.797,177600.0
2008-07-28 14:20:00,5.83,5.84,5.83,5.84,70400.0,3.797,3.8035,3.797,3.8035,70400.0
2008-07-28 14:25:00,5.84,5.84,5.82,5.82,159200.0,3.8035,3.8035,3.7905,3.7905,159200.0
2008-07-28 14:30:00,5.82,5.86,5.82,5.84,154400.0,3.7905,3.8166,3.7905,3.8035,154400.0
2008-07-28 14:35:00,5.84,5.86,5.84,5.85,100800.0,3.8035,3.8166,3.8035,3.81,100800.0
2008-07-28 14:40:00,5.85,5.85,5.83,5.83,107200.0,3.81,3.81,3.797,3.797,107200.0
2008-07-28 14:45:00,5.83,5.83,5.82,5.83,118400.0,3.797,3.797,3.7905,3.797,118400.0
2008-07-28 14:50:00,5.83,5.85,5.83,5.85,81600.0,3.797,3.81,3.797,3.81,81600.0
2008-07-28 14:55:00,5.85,5.85,5.83,5.83,178400.0,3.81,3.81,3.797,3.797,178400.0
2008-07-28 15:00:00,5.83,5.85,5.83,5.85,310400.0,3.797,3.81,3.797,3.81,310400.0
2008-07-28 15:05:00,5.85,5.85,5.84,5.85,162400.0,3.81,3.81,3.8035,3.81,162400.0
2008-07-28 15:10:00,5.85,5.87,5.85,5.86,104000.0,3.81,3.8231,3.81,3.8166,104000.0
2008-07-28 15:15:00,5.86,5.87,5.84,5.85,193600.0,3.8166,3.8231,3.8035,3.81,193600.0
2008-07-28 15:20:00,5.85,5.87,5.84,5.87,112000.0,3.81,3.8231,3.8035,3.8231,112000.0
2008-07-28 15:25:00,5.87,5.87,5.86,5.86,98400.0,3.8231,3.8231,3.8166,3.8166,98400.0
2008-07-28 15:30:00,5.86,5.87,5.84,5.87,186400.0,3.8166,3.8231,3.8035,3.8231,186400.0
2008-07-28 15:35:00,5.86,5.87,5.84,5.84,209600.0,3.8166,3.8231,3.8035,3.8035,209600.0
2008-07-28 15:40:00,5.84,5.86,5.84,5.85,172800.0,3.8035,3.8166,3.8035,3.81,172800.0
2008-07-28 15:45:00,5.85,5.85,5.82,5.83,307200.0,3.81,3.81,3.7905,3.797,307200.0
2008-07-28 15:50:00,5.83,5.86,5.82,5.86,388000.0,3.797,3.8166,3.7905,3.8166,388000.0
2008-07-28 15:55:00,5.86,5.86,5.83,5.84,401600.0,3.8166,3.8166,3.797,3.8035,401600.0
2008-07-29 09:30:00,5.87,5.92,5.87,5.92,100000.0,3.8231,3.8556,3.8231,3.8556,100000.0
2008-07-29 09:35:00,5.92,5.95,5.91,5.92,89600.0,3.8556,3.8752,3.8491,3.8556,89600.0
2008-07-29 09:40:00,5.92,5.95,5.92,5.93,88000.0,3.8556,3.8752,3.8556,3.8622,88000.0
2008-07-29 09:45:00,5.93,5.95,5.93,5.95,60000.0,3.8622,3.8752,3.8622,3.8752,60000.0
2008-07-29 09:50:00,5.94,5.97,5.91,5.97,117600.0,3.8687,3.8882,3.8491,3.8882,117600.0
2008-07-29 09:55:00,5.96,5.97,5.95,5.97,94400.0,3.8817,3.8882,3.8752,3.8882,94400.0
2008-07-29 10:00:00,5.97,6.0,5.97,6.0,122400.0,3.8882,3.9077,3.8882,3.9077,122400.0
2008-07-29 10:05:00,6.0,6.05,6.0,6.03,154400.0,3.9077,3.9403,3.9077,3.9273,154400.0
2008-07-29 10:10:00,6.03,6.03,6.0,6.02,266400.0,3.9273,3.9273,3.9077,3.9208,266400.0
2008-07-29 10:15:00,6.02,6.05,6.02,6.04,230400.0,3.9208,3.9403,3.9208,3.9338,230400.0
2008-07-29 10:20:00,6.03,6.04,6.02,6.04,183200.0,3.9273,3.9338,3.9208,3.9338,183200.0
2008-07-29 10:25:00,6.04,6.05,6.03,6.04,196800.0,3.9338,3.9403,3.9273,3.9338,196800.0
2008-07-29 10:30:00,6.04,6.06,6.04,6.05,132000.0,3.9338,3.9468,3.9338,3.9403,132000.0
2008-07-29 10:35:00,6.05,6.07,6.05,6.07,124000.0,3.9403,3.9533,3.9403,3.9533,124000.0
2008-07-29 10:40:00,6.06,6.09,6.06,6.09,192800.0,3.9468,3.9664,3.9468,3.9664,192800.0
2008-07-29 10:45:00,6.09,6.13,6.08,6.12,446400.0,3.9664,3.9924,3.9598,3.9859,446400.0
2008-07-29 10:50:00,6.12,6.13,6.11,6.11,208800.0,3.9859,3.9924,3.9794,3.9794,208800.0
2008-07-29 10:55:00,6.11,6.13,6.11,6.13,216000.0,3.9794,3.9924,3.9794,3.9924,216000.0
2008-07-29 11:00:00,6.12,6.14,6.12,6.13,289600.0,3.9859,3.9989,3.9859,3.9924,289600.0
2008-07-29 11:05:00,6.13,6.14,6.12,6.12,213600.0,3.9924,3.9989,3.9859,3.9859,213600.0
2008-07-29 11:10:00,6.12,6.12,6.11,6.12,152800.0,3.9859,3.9859,3.9794,3.9859,152800.0
2008-07-29 11:15:00,6.12,6.13,6.11,6.13,304800.0,3.9859,3.9924,3.9794,3.9924,304800.0
2008-07-29 11:20:00,6.13,6.15,6.13,6.14,213600.0,3.9924,4.0054,3.9924,3.9989,213600.0
2008-07-29 11:25:00,6.14,6.16,6.13,6.15,224000.0,3.9989,4.0119,3.9924,4.0054,224000.0
2008-07-29 11:30:00,6.15,6.15,6.14,6.14,198400.0,4.0054,4.0054,3.9989,3.9989,198400.0
2008-07-29 11:35:00,6.14,6.15,6.13,6.14,257600.0,3.9989,4.0054,3.9924,3.9989,257600.0
2008-07-29 11:40:00,6.14,6.16,6.13,6.16,161600.0,3.9989,4.0119,3.9924,4.0119,161600.0
2008-07-29 11:45:00,6.16,6.17,6.15,6.16,120000.0,4.0119,4.0185,4.0054,4.0119,120000.0
2008-07-29 11:50:00,6.15,6.16,6.14,6.14,157600.0,4.0054,4.0119,3.9989,3.9989,157600.0
2008-07-29 11:55:00,6.14,6.14,6.14,6.14,120000.0,3.9989,3.9989,3.9989,3.9989,120000.0
2008-07-29 12:00:00,6.14,6.17,6.14,6.17,151200.0,3.9989,4.0185,3.9989,4.0185,151200.0
2008-07-29 12:05:00,6.17,6.17,6.15,6.16,108000.0,4.0185,4.0185,4.0054,4.0119,108000.0
2008-07-29 12:10:00,6.16,6.16,6.14,6.15,578400.0,4.0119,4.0119,3.9989,4.0054,578400.0
2008-07-29 12:15:00,6.15,6.18,6.15,6.17,188000.0,4.0054,4.025,4.0054,4.0185,188000.0
2008-07-29 12:20:00,6.17,6.17,6.17,6.17,65600.0,4.0185,4.0185,4.0185,4.0185,65600.0
2008-07-29 12:25:00,6.17,6.18,6.16,6.17,100800.0,4.0185,4.025,4.0119,4.0185,100800.0
2008-07-29 12:30:00,6.17,6.18,6.17,6.17,67200.0,4.0185,4.025,4.0185,4.0185,67200.0
2008-07-29 12:35:00,6.17,6.17,6.14,6.14,92000.0,4.0185,4.0185,3.9989,3.9989,92000.0
2008-07-29 12:40:00,6.15,6.15,6.14,6.15,104800.0,4.0054,4.0054,3.9989,4.0054,104800.0
2008-07-29 12:45:00,6.15,6.17,6.15,6.16,75200.0,4.0054,4.0185,4.0054,4.0119,75200.0
2008-07-29 12:50:00,6.16,6.17,6.14,6.14,117600.0,4.0119,4.0185,3.9989,3.9989,117600.0
2008-07-29 12:55:00,6.14,6.16,6.14,6.16,108000.0,3.9989,4.0119,3.9989,4.0119,108000.0
2008-07-29 13:00:00,6.16,6.17,6.15,6.16,75200.0,4.0119,4.0185,4.0054,4.0119,75200.0
2008-07-29 13:05:00,6.16,6.16,6.15,6.16,353600.0,4.0119,4.0119,4.0054,4.0119,353600.0
2008-07-29 13:10:00,6.16,6.16,6.15,6.15,111200.0,4.0119,4.0119,4.0054,4.0054,111200.0
2008-07-29 13:15:00,6.15,6.16,6.14,6.16,68000.0,4.0054,4.0119,3.9989,4.0119,68000.0
2008-07-29 13:20:00,6.16,6.16,6.14,6.16,128000.0,4.0119,4.0119,3.9989,4.0119,128000.0
2008-07-29 13:25:00,6.15,6.18,6.15,6.18,129600.0,4.0054,4.025,4.0054,4.025,129600.0
2008-07-29 13:30:00,6.18,6.18,6.18,6.18,64800.0,4.025,4.025,4.025,4.025,64800.0
2008-07-29 13:35:00,6.18,6.19,6.17,6.17,91200.0,4.025,4.0315,4.0185,4.0185,91200.0
2008-07-29 13:40:00,6.17,6.17,6.16,6.17,71200.0,4.0185,4.0185,4.0119,4.0185,71200.0
2008-07-29 13:45:00,6.17,6.17,6.16,6.17,78400.0,4.0185,4.0185,4.0119,4.0185,78400.0
2008-07-29 13:50:00,6.17,6.17,6.16,6.17,108800.0,4.0185,4.0185,4.0119,4.0185,108800.0
2008-07-29 13:55:00,6.17,6.17,6.17,6.17,77600.0,4.0185,4.0185,4.0185,4.0185,77600.0
2008-07-29 14:00:00,6.17,6.17,6.16,6.16,105600.0,4.0185,4.0185,4.0119,4.0119,105600.0
2008-07-29 14:05:00,6.16,6.16,6.12,6.13,531200.0,4.0119,4.0119,3.9859,3.9924,531200.0
2008-07-29 14:10:00,6.13,6.13,6.11,6.12,200800.0,3.9924,3.9924,3.9794,3.9859,200800.0
2008-07-29 14:15:00,6.12,6.14,6.12,6.14,160800.0,3.9859,3.9989,3.9859,3.9989,160800.0
2008-07-29 14:20:00,6.14,6.15,6.13,6.13,120000.0,3.9989,4.0054,3.9924,3.9924,120000.0
2008-07-29 14:25:00,6.14,6.15,6.13,6.14,112000.0,3.9989,4.0054,3.9924,3.9989,112000.0
2008-07-29 14:30:00,6.14,6.16,6.14,6.14,132000.0,3.9989,4.0119,3.9989,3.9989,132000.0
2008-07-29 14:35:00,6.14,6.15,6.13,6.14,240000.0,3.9989,4.0054,3.9924,3.9989,240000.0
2008-07-29 14:40:00,6.14,6.14,6.13,6.13,240000.0,3.9989,3.9989,3.9924,3.9924,240000.0
2008-07-29 14:45:00,6.13,6.15,6.12,6.15,239200.0,3.9924,4.0054,3.9859,4.0054,239200.0
2008-07-29 14:50:00,6.15,6.17,6.14,6.17,179200.0,4.0054,4.0185,3.9989,4.0185,179200.0
2008-07-29 14:55:00,6.17,6.17,6.16,6.16,186400.0,4.0185,4.0185,4.0119,4.0119,186400.0
2008-07-29 15:00:00,6.16,6.18,6.16,6.17,228800.0,4.0119,4.025,4.0119,4.0185,228800.0
2008-07-29 15:05:00,6.16,6.18,6.16,6.18,200000.0,4.0119,4.025,4.0119,4.025,200000.0
2008-07-29 15:10:00,6.18,6.18,6.17,6.18,223200.0,4.025,4.025,4.0185,4.025,223200.0
2008-07-29 15:15:00,6.18,6.2,6.18,6.2,214400.0,4.025,4.038,4.025,4.038,214400.0
2008-07-29 15:20:00,6.2,6.22,6.2,6.21,307200.0,4.038,4.051,4.038,4.0445,307200.0
2008-07-29 15:25:00,6.21,6.22,6.21,6.21,364000.0,4.0445,4.051,4.0445,4.0445,364000.0
2008-07-29 15:30:00,6.21,6.21,6.2,6.2,278400.0,4.0445,4.0445,4.038,4.038,278400.0
2008-07-29 15:35:00,6.2,6.2,6.19,6.2,200800.0,4.038,4.038,4.0315,4.038,200800.0
2008-07-29 15:40:00,6.2,6.2,6.18,6.18,193600.0,4.038,4.038,4.025,4.025,193600.0
2008-07-29 15:45:00,6.18,6.18,6.17,6.18,264000.0,4.025,4.025,4.0185,4.025,264000.0
2008-07-29 15:50:00,6.18,6.19,6.17,6.18,264000.0,4.025,4.0315,4.0185,4.025,264000.0
2008-07-29 15:55:00,6.18,6.19,6.18,6.19,310400.0,4.025,4.0315,4.025,4.0315,310400.0
2008-07-30 09:30:00,6.21,6.22,6.14,6.22,96800.0,4.0445,4.051,3.9989,4.051,96800.0
2008-07-30 09:35:00,6.21,6.22,6.18,6.19,128000.0,4.0445,4.051,4.025,4.0315,128000.0
2008-07-30 09:40:00,6.19,6.19,6.17,6.19,149600.0,4.0315,4.0315,4.0185,4.0315,149600.0
2008-07-30 09:45:00,6.19,6.19,6.16,6.17,130400.0,4.0315,4.0315,4.0119,4.0185,130400.0
2008-07-30 09:50:00,6.17,6.18,6.16,6.16,160000.0,4.0185,4.025,4.0119,4.0119,160000.0
2008-07-30 09:55:00,6.16,6.19,6.16,6.17,81600.0,4.0119,4.0315,4.0119,4.0185,81600.0
2008-07-30 10:00:00,6.17,6.2,6.17,6.17,128000.0,4.0185,4.038,4.0185,4.0185,128000.0
2008-07-30 10:05:00,6.18,6.18,6.16,6.18,130400.0,4.025,4.025,4.0119,4.025,130400.0
2008-07-30 10:10:00,6.18,6.21,6.18,6.2,131200.0,4.025,4.0445,4.025,4.038,131200.0
2008-07-30 10:15:00,6.19,6.2,6.17,6.17,140000.0,4.0315,4.038,4.0185,4.0185,140000.0
2008-07-30 10:20:00,6.17,6.2,6.17,6.2,55200.0,4.0185,4.038,4.0185,4.038,55200.0
2008-07-30 10:25:00,6.2,6.21,6.2,6.2,127200.0,4.038,4.0445,4.038,4.038,127200.0
2008-07-30 10:30:00,6.21,6.21,6.2,6.2,75200.0,4.0445,4.0445,4.038,4.038,75200.0
2008-07-30 10:35:00,6.21,6.22,6.18,6.2,234400.0,4.0445,4.051,4.025,4.038,234400.0
2008-07-30 10:40:00,6.19,6.2,6.17,6.18,102400.0,4.0315,4.038,4.0185,4.025,102400.0
2008-07-30 10:45:00,6.18,6.22,6.18,6.18,119200.0,4.025,4.051,4.025,4.025,119200.0
2008-07-30 10:50:00,6.18,6.18,6.15,6.15,100800.0,4.025,4.025,4.0054,4.0054,100800.0
2008-07-30 10:55:00,6.15,6.17,6.14,6.15,54400.0,4.0054,4.0185,3.9989,4.0054,54400.0
2008-07-30 11:00:00,6.15,6.16,6.14,6.16,79200.0,4.0054,4.0119,3.9989,4.0119,79200.0
2008-07-30 11:05:00,6.15,6.16,6.15,6.16,54400.0,4.0054,4.0119,4.0054,4.0119,54400.0
2008-07-30 11:10:00,6.16,6.17,6.15,6.15,49600.0,4.0119,4.0185,4.0054,4.0054,49600.0
2008-07-30 11:15:00,6.15,6.16,6.15,6.15,88800.0,4.0054,4.0119,4.0054,4.0054,88800.0
2008-07-30 11:20:00,6.15,6.15,6.14,6.15,54400.0,4.0054,4.0054,3.9989,4.0054,54400.0
2008-07-30 11:25:00,6.15,6.17,6.15,6.16,131200.0,4.0054,4.0185,4.0054,4.0119,131200.0
2008-07-30 11:30:00,6.16,6.16,6.15,6.15,170400.0,4.0119,4.0119,4.0054,4.0054,170400.0
2008-07-30 11:35:00,6.15,6.16,6.14,6.15,40000.0,4.0054,4.0119,3.9989,4.0054,40000.0
2008-07-30 11:40:00,6.15,6.15,6.13,6.14,58400.0,4.0054,4.0054,3.9924,3.9989,58400.0
2008-07-30 11:45:00,6.14,6.16,6.14,6.15,145600.0,3.9989,4.0119,3.9989,4.0054,145600.0
2008-07-30 11:50:00,6.15,6.17,6.14,6.17,172000.0,4.0054,4.0185,3.9989,4.0185,172000.0
2008-07-30 11:55:00,6.17,6.17,6.14,6.14,48800.0,4.0185,4.0185,3.9989,3.9989,48800.0
2008-07-30 12:00:00,6.15,6.15,6.14,6.15,64000.0,4.0054,4.0054,3.9989,4.0054,64000.0
2008-07-30 12:05:00,6.15,6.15,6.15,6.15,308800.0,4.0054,4.0054,4.0054,4.0054,308800.0
2008-07-30 12:10:00,6.16,6.16,6.15,6.16,89600.0,4.0119,4.0119,4.0054,4.0119,89600.0
2008-07-30 12:15:00,6.16,6.17,6.15,6.17,149600.0,4.0119,4.0185,4.0054,4.0185,149600.0
2008-07-30 12:20:00,6.17,6.19,6.17,6.18,146400.0,4.0185,4.0315,4.0185,4.025,146400.0
2008-07-30 12:25:00,6.19,6.19,6.18,6.19,259200.0,4.0315,4.0315,4.025,4.0315,259200.0
2008-07-30 12:30:00,6.19,6.19,6.17,6.18,152800.0,4.0315,4.0315,4.0185,4.025,152800.0
2008-07-30 12:35:00,6.18,6.18,6.15,6.15,164000.0,4.025,4.025,4.0054,4.0054,164000.0
2008-07-30 12:40:00,6.16,6.16,6.14,6.15,137600.0,4.0119,4.0119,3.9989,4.0054,137600.0
2008-07-30 12:45:00,6.15,6.15,6.13,6.14,134400.0,4.0054,4.0054,3.9924,3.9989,134400.0
2008-07-30 12:50:00,6.14,6.15,6.14,6.14,214400.0,3.9989,4.0054,3.9989,3.9989,214400.0
2008-07-30 12:55:00,6.15,6.16,6.15,6.15,184000.0,4.0054,4.0119,4.0054,4.0054,184000.0
2008-07-30 13:00:00,6.15,6.16,6.14,6.14,150400.0,4.0054,4.0119,3.9989,3.9989,150400.0
2008-07-30 13:05:00,6.14,6.14,6.13,6.14,144800.0,3.9989,3.9989,3.9924,3.9989,144800.0
2008-07-30 13:10:00,6.14,6.16,6.13,6.16,139200.0,3.9989,4.0119,3.9924,4.0119,139200.0
2008-07-30 13:15:00,6.16,6.17,6.15,6.16,168000.0,4.0119,4.0185,4.0054,4.0119,168000.0
2008-07-30 13:20:00,6.16,6.17,6.15,6.17,200800.0,4.0119,4.0185,4.0054,4.0185,200800.0
2008-07-30 13:25:00,6.17,6.18,6.17,6.17,168800.0,4.0185,4.025,4.0185,4.0185,168800.0
2008-07-30 13:30:00,6.17,6.18,6.16,6.16,209600.0,4.0185,4.025,4.0119,4.0119,209600.0
2008-07-30 13:35:00,6.16,6.18,6.16,6.17,92000.0,4.0119,4.025,4.0119,4.0185,92000.0
2008-07-30 13:40:00,6.17,6.18,6.16,6.18,110400.0,4.0185,4.025,4.0119,4.025,110400.0
2008-07-30 13:45:00,6.18,6.18,6.16,6.16,72000.0,4.025,4.025,4.0119,4.0119,72000.0
2008-07-30 13:50:00,6.16,6.17,6.14,6.14,210400.0,4.0119,4.0185,3.9989,3.9989,210400.0
2008-07-30 13:55:00,6.15,6.17,6.13,6.17,157600.0,4.0054,4.0185,3.9924,4.0185,157600.0
2008-07-30 14:00:00,6.16,6.17,6.15,6.16,312800.0,4.0119,4.0185,4.0054,4.0119,312800.0
2008-07-30 14:05:00,6.16,6.17,6.16,6.16,217600.0,4.0119,4.0185,4.0119,4.0119,217600.0
2008-07-30 14:10:00,6.17,6.18,6.16,6.18,404000.0,4.0185,4.025,4.0119,4.025,404000.0
2008-07-30 14:15:00,6.18,6.19,6.18,6.19,640800.0,4.025,4.0315,4.025,4.0315,640800.0
2008-07-30 14:20:00,6.19,6.2,6.17,6.18,249600.0,4.0315,4.038,4.0185,4.025,249600.0
2008-07-30 14:25:00,6.19,6.22,6.19,6.22,229600.0,4.0315,4.051,4.0315,4.051,229600.0
2008-07-30 14:30:00,6.22,6.25,6.21,6.24,536800.0,4.051,4.0706,4.0445,4.0641,536800.0
2008-07-30 14:35:00,6.24,6.25,6.22,6.22,348800.0,4.0641,4.0706,4.051,4.051,348800.0
2008-07-30 14:40:00,6.22,6.24,6.22,6.23,206400.0,4.051,4.0641,4.051,4.0575,206400.0
2008-07-30 14:45:00,6.23,6.24,6.23,6.23,236800.0,4.0575,4.0641,4.0575,4.0575,236800.0
2008-07-30 14:50:00,6.23,6.25,6.23,6.24,392800.0,4.0575,4.0706,4.0575,4.0641,392800.0
2008-07-30 14:55:00,6.24,6.24,6.23,6.24,298400.0,4.0641,4.0641,4.0575,4.0641,298400.0
2008-07-30 15:00:00,6.24,6.24,6.2,6.21,321600.0,4.0641,4.0641,4.038,4.0445,321600.0
2008-07-30 15:05:00,6.21,6.21,6.19,6.2,324000.0,4.0445,4.0445,4.0315,4.038,324000.0
2008-07-30 15:10:00,6.2,6.23,6.19,6.22,260000.0,4.038,4.0575,4.0315,4.051,260000.0
2008-07-30 15:15:00,6.22,6.22,6.2,6.2,256000.0,4.051,4.051,4.038,4.038,256000.0
2008-07-30 15:20:00,6.2,6.22,6.2,6.22,340800.0,4.038,4.051,4.038,4.051,340800.0
2008-07-30 15:25:00,6.22,6.22,6.21,6.22,392800.0,4.051,4.051,4.0445,4.051,392800.0
2008-07-30 15:30:00,6.22,6.24,6.22,6.23,735200.0,4.051,4.0641,4.051,4.0575,735200.0
2008-07-30 15:35:00,6.23,6.25,6.23,6.24,662400.0,4.0575,4.0706,4.0575,4.0641,662400.0
2008-07-30 15:40:00,6.24,6.25,6.21,6.24,860800.0,4.0641,4.0706,4.0445,4.0641,860800.0
2008-07-30 15:45:00,6.24,6.25,6.23,6.24,393600.0,4.0641,4.0706,4.0575,4.0641,393600.0
2008-07-30 15:50:00,6.23,6.25,6.23,6.25,388800.0,4.0575,4.0706,4.0575,4.0706,388800.0
2008-07-30 15:55:00,6.25,6.25,6.24,6.24,716000.0,4.0706,4.0706,4.0641,4.0641,716000.0
2008-07-31 09:30:00,6.2,6.2,6.13,6.17,336800.0,4.038,4.038,3.9924,4.0185,336800.0
2008-07-31 09:35:00,6.17,6.17,6.14,6.16,296000.0,4.0185,4.0185,3.9989,4.0119,296000.0
2008-07-31 09:40:00,6.16,6.16,6.12,6.14,198400.0,4.0119,4.0119,3.9859,3.9989,198400.0
2008-07-31 09:45:00,6.14,6.21,6.14,6.21,291200.0,3.9989,4.0445,3.9989,4.0445,291200.0
2008-07-31 09:50:00,6.21,6.24,6.2,6.22,255200.0,4.0445,4.0641,4.038,4.051,255200.0
2008-07-31 09:55:00,6.22,6.22,6.2,6.21,137600.0,4.051,4.051,4.038,4.0445,137600.0
2008-07-31 10:00:00,6.21,6.22,6.18,6.18,96000.0,4.0445,4.051,4.025,4.025,96000.0
2008-07-31 10:05:00,6.18,6.23,6.18,6.19,144000.0,4.025,4.0575,4.025,4.0315,144000.0
2008-07-31 10:10:00,6.19,6.23,6.18,6.22,113600.0,4.0315,4.0575,4.025,4.051,113600.0
2008-07-31 10:15:00,6.22,6.22,6.2,6.21,201600.0,4.051,4.051,4.038,4.0445,201600.0
2008-07-31 10:20:00,6.21,6.21,6.19,6.21,239200.0,4.0445,4.0445,4.0315,4.0445,239200.0
2008-07-31 10:25:00,6.21,6.23,6.21,6.22,293600.0,4.0445,4.0575,4.0445,4.051,293600.0
2008-07-31 10:30:00,6.22,6.22,6.2,6.21,163200.0,4.051,4.051,4.038,4.0445,163200.0
2008-07-31 10:35:00,6.2,6.2,6.18,6.19,136800.0,4.038,4.038,4.025,4.0315,136800.0
2008-07-31 10:40:00,6.19,6.21,6.18,6.2,176000.0,4.0315,4.0445,4.025,4.038,176000.0
2008-07-31 10:45:00,6.2,6.22,6.19,6.2,106400.0,4.038,4.051,4.0315,4.038,106400.0
2008-07-31 10:50:00,6.2,6.21,6.2,6.21,64800.0,4.038,4.0445,4.038,4.0445,64800.0
2008-07-31 10:55:00,6.21,6.22,6.21,6.22,117600.0,4.0445,4.051,4.0445,4.051,117600.0
2008-07-31 11:00:00,6.22,6.22,6.2,6.21,105600.0,4.051,4.051,4.038,4.0445,105600.0
2008-07-31 11:05:00,6.21,6.22,6.2,6.21,67200.0,4.0445,4.051,4.038,4.0445,67200.0
2008-07-31 11:10:00,6.21,6.21,6.2,6.21,57600.0,4.0445,4.0445,4.038,4.0445,57600.0
2008-07-31 11:15:00,6.21,6.22,6.2,6.22,88000.0,4.0445,4.051,4.038,4.051,88000.0
2008-07-31 11:20:00,6.22,6.22,6.18,6.19,99200.0,4.051,4.051,4.025,4.0315,99200.0
2008-07-31 11:25:00,6.19,6.19,6.15,6.16,256800.0,4.0315,4.0315,4.0054,4.0119,256800.0
2008-07-31 11:30:00,6.16,6.17,6.14,6.14,160000.0,4.0119,4.0185,3.9989,3.9989,160000.0
2008-07-31 11:35:00,6.14,6.18,6.14,6.17,206400.0,3.9989,4.025,3.9989,4.0185,206400.0
2008-07-31 11:40:00,6.16,6.17,6.14,6.15,92000.0,4.0119,4.0185,3.9989,4.0054,92000.0
2008-07-31 11:45:00,6.15,6.15,6.12,6.14,145600.0,4.0054,4.0054,3.9859,3.9989,145600.0
2008-07-31 11:50:00,6.13,6.13,6.12,6.13,176800.0,3.9924,3.9924,3.9859,3.9924,176800.0
2008-07-31 11:55:00,6.13,6.17,6.13,6.16,113600.0,3.9924,4.0185,3.9924,4.0119,113600.0
2008-07-31 12:00:00,6.16,6.17,6.16,6.16,112000.0,4.0119,4.0185,4.0119,4.0119,112000.0
2008-07-31 12:05:00,6.16,6.18,6.16,6.17,205600.0,4.0119,4.025,4.0119,4.0185,205600.0
2008-07-31 12:10:00,6.17,6.17,6.16,6.16,144800.0,4.0185,4.0185,4.0119,4.0119,144800.0
2008-07-31 12:15:00,6.16,6.17,6.14,6.14,193600.0,4.0119,4.0185,3.9989,3.9989,193600.0
2008-07-31 12:20:00,6.14,6.16,6.13,6.16,152800.0,3.9989,4.0119,3.9924,4.0119,152800.0
2008-07-31 12:25:00,6.16,6.16,6.14,6.15,121600.0,4.0119,4.0119,3.9989,4.0054,121600.0
2008-07-31 12:30:00,6.15,6.16,6.14,6.16,95200.0,4.0054,4.0119,3.9989,4.0119,95200.0
2008-07-31 12:35:00,6.16,6.16,6.15,6.15,82400.0,4.0119,4.0119,4.0054,4.0054,82400.0
2008-07-31 12:40:00,6.15,6.16,6.14,6.15,166400.0,4.0054,4.0119,3.9989,4.0054,166400.0
2008-07-31 12:45:00,6.16,6.16,6.14,6.14,188000.0,4.0119,4.0119,3.9989,3.9989,188000.0
2008-07-31 12:50:00,6.15,6.15,6.13,6.14,143200.0,4.0054,4.0054,3.9924,3.9989,143200.0
2008-07-31 12:55:00,6.14,6.14,6.13,6.14,141600.0,3.9989,3.9989,3.9924,3.9989,141600.0
2008-07-31 13:00:00,6.13,6.15,6.13,6.14,132800.0,3.9924,4.0054,3.9924,3.9989,132800.0
2008-07-31 13:05:00,6.14,6.15,6.13,6.15,126400.0,3.9989,4.0054,3.9924,4.0054,126400.0
2008-07-31 13:10:00,6.15,6.16,6.14,6.15,128800.0,4.0054,4.0119,3.9989,4.0054,128800.0
2008-07-31 13:15:00,6.15,6.16,6.14,6.15,151200.0,4.0054,4.0119,3.9989,4.0054,151200.0
2008-07-31 13:20:00,6.16,6.16,6.14,6.14,120000.0,4.0119,4.0119,3.9989,3.9989,120000.0
2008-07-31 13:25:00,6.14,6.15,6.14,6.14,124800.0,3.9989,4.0054,3.9989,3.9989,124800.0
2008-07-31 13:30:00,6.14,6.15,6.14,6.15,298400.0,3.9989,4.0054,3.9989,4.0054,298400.0
2008-07-31 13:35:00,6.15,6.15,6.14,6.15,115200.0,4.0054,4.0054,3.9989,4.0054,115200.0
2008-07-31 13:40:00,6.15,6.16,6.14,6.16,192800.0,4.0054,4.0119,3.9989,4.0119,192800.0
2008-07-31 13:45:00,6.16,6.16,6.14,6.15,113600.0,4.0119,4.0119,3.9989,4.0054,113600.0
2008-07-31 13:50:00,6.15,6.16,6.15,6.16,106400.0,4.0054,4.0119,4.0054,4.0119,106400.0
2008-07-31 13:55:00,6.16,6.16,6.14,6.15,132000.0,4.0119,4.0119,3.9989,4.0054,132000.0
2008-07-31 14:00:00,6.14,6.14,6.13,6.13,191200.0,3.9989,3.9989,3.9924,3.9924,191200.0
2008-07-31 14:05:00,6.14,6.15,6.13,6.15,175200.0,3.9989,4.0054,3.9924,4.0054,175200.0
2008-07-31 14:10:00,6.15,6.15,6.13,6.15,145600.0,4.0054,4.0054,3.9924,4.0054,145600.0
2008-07-31 14:15:00,6.14,6.16,6.14,6.16,273600.0,3.9989,4.0119,3.9989,4.0119,273600.0
2008-07-31 14:20:00,6.16,6.16,6.14,6.14,167200.0,4.0119,4.0119,3.9989,3.9989,167200.0
2008-07-31 14:25:00,6.14,6.14,6.14,6.14,111200.0,3.9989,3.9989,3.9989,3.9989,111200.0
2008-07-31 14:30:00,6.14,6.16,6.14,6.15,226400.0,3.9989,4.0119,3.9989,4.0054,226400.0
2008-07-31 14:35:00,6.15,6.17,6.14,6.17,351200.0,4.0054,4.0185,3.9989,4.0185,351200.0
2008-07-31 14:40:00,6.17,6.17,6.15,6.16,564800.0,4.0185,4.0185,4.0054,4.0119,564800.0
2008-07-31 14:45:00,6.16,6.17,6.16,6.16,438400.0,4.0119,4.0185,4.0119,4.0119,438400.0
2008-07-31 14:50:00,6.16,6.17,6.16,6.16,359200.0,4.0119,4.0185,4.0119,4.0119,359200.0
2008-07-31 14:55:00,6.15,6.16,6.15,6.15,183200.0,4.0054,4.0119,4.0054,4.0054,183200.0
2008-07-31 15:00:00,6.15,6.16,6.15,6.15,315200.0,4.0054,4.0119,4.0054,4.0054,315200.0
2008-07-31 15:05:00,6.15,6.15,6.14,6.15,361600.0,4.0054,4.0054,3.9989,4.0054,361600.0
2008-07-31 15:10:00,6.15,6.15,6.14,6.15,256000.0,4.0054,4.0054,3.9989,4.0054,256000.0
2008-07-31 15:15:00,6.15,6.16,6.13,6.14,730400.0,4.0054,4.0119,3.9924,3.9989,730400.0
2008-07-31 15:20:00,6.14,6.15,6.13,6.13,218400.0,3.9989,4.0054,3.9924,3.9924,218400.0
2008-07-31 15:25:00,6.13,6.14,6.13,6.14,218400.0,3.9924,3.9989,3.9924,3.9989,218400.0
2008-07-31 15:30:00,6.13,6.14,6.13,6.14,470400.0,3.9924,3.9989,3.9924,3.9989,470400.0
2008-07-31 15:35:00,6.14,6.14,6.13,6.14,539200.0,3.9989,3.9989,3.9924,3.9989,539200.0
2008-07-31 15:40:00,6.14,6.16,6.13,6.15,844000.0,3.9989,4.0119,3.9924,4.0054,844000.0
2008-07-31 15:45:00,6.15,6.15,6.13,6.14,1100000.0,4.0054,4.0054,3.9924,3.9989,1100000.0
2008-07-31 15:50:00,6.14,6.14,6.13,6.13,1008800.0,3.9989,3.9989,3.9924,3.9924,1008800.0
2008-07-31 15:55:00,6.13,6.14,6.11,6.11,1500000.0,3.9924,3.9989,3.9794,3.9794,1500000.0
2008-08-01 09:30:00,6.14,6.17,6.09,6.13,151200.0,3.9989,4.0185,3.9664,3.9924,151200.0
2008-08-01 09:35:00,6.13,6.13,6.06,6.06,84000.0,3.9924,3.9924,3.9468,3.9468,84000.0
2008-08-01 09:40:00,6.05,6.07,6.01,6.03,273600.0,3.9403,3.9533,3.9143,3.9273,273600.0
2008-08-01 09:45:00,6.03,6.03,5.98,5.99,227200.0,3.9273,3.9273,3.8947,3.9012,227200.0
2008-08-01 09:50:00,5.99,5.99,5.93,5.97,395200.0,3.9012,3.9012,3.8622,3.8882,395200.0
2008-08-01 09:55:00,5.97,6.0,5.97,5.99,421600.0,3.8882,3.9077,3.8882,3.9012,421600.0
2008-08-01 10:00:00,6.0,6.02,5.96,5.97,444800.0,3.9077,3.9208,3.8817,3.8882,444800.0
2008-08-01 10:05:00,5.97,5.97,5.93,5.97,359200.0,3.8882,3.8882,3.8622,3.8882,359200.0
2008-08-01 10:10:00,5.96,5.98,5.94,5.94,256800.0,3.8817,3.8947,3.8687,3.8687,256800.0
2008-08-01 10:15:00,5.94,5.96,5.93,5.94,223200.0,3.8687,3.8817,3.8622,3.8687,223200.0
2008-08-01 10:20:00,5.93,5.94,5.89,5.89,232000.0,3.8622,3.8687,3.8361,3.8361,232000.0
2008-08-01 10:25:00,5.9,5.95,5.9,5.93,128000.0,3.8426,3.8752,3.8426,3.8622,128000.0
2008-08-01 10:30:00,5.93,5.94,5.92,5.93,644000.0,3.8622,3.8687,3.8556,3.8622,644000.0
2008-08-01 10:35:00,5.93,5.97,5.92,5.97,692800.0,3.8622,3.8882,3.8556,3.8882,692800.0
2008-08-01 10:40:00,5.96,5.97,5.93,5.93,527200.0,3.8817,3.8882,3.8622,3.8622,527200.0
2008-08-01 10:45:00,5.94,6.01,5.93,5.99,265600.0,3.8687,3.9143,3.8622,3.9012,265600.0
2008-08-01 10:50:00,5.99,6.02,5.99,6.01,180800.0,3.9012,3.9208,3.9012,3.9143,180800.0
2008-08-01 10:55:00,6.01,6.01,5.99,6.01,138400.0,3.9143,3.9143,3.9012,3.9143,138400.0
2008-08-01 11:00:00,6.01,6.02,5.99,6.0,168800.0,3.9143,3.9208,3.9012,3.9077,168800.0
2008-08-01 11:05:00,6.0,6.0,5.98,5.99,74400.0,3.9077,3.9077,3.8947,3.9012,74400.0
2008-08-01 11:10:00,5.99,5.99,5.98,5.99,72000.0,3.9012,3.9012,3.8947,3.9012,72000.0
2008-08-01 11:15:00,5.98,5.99,5.97,5.99,93600.0,3.8947,3.9012,3.8882,3.9012,93600.0
2008-08-01 11:20:00,5.99,6.0,5.97,5.98,83200.0,3.9012,3.9077,3.8882,3.8947,83200.0
2008-08-01 11:25:00,5.97,6.0,5.97,5.98,182400.0,3.8882,3.9077,3.8882,3.8947,182400.0
2008-08-01 11:30:00,5.98,6.03,5.98,6.03,264800.0,3.8947,3.9273,3.8947,3.9273,264800.0
2008-08-01 11:35:00,6.03,6.03,6.02,6.03,80800.0,3.9273,3.9273,3.9208,3.9273,80800.0
2008-08-01 11:40:00,6.03,6.04,6.03,6.04,292000.0,3.9273,3.9338,3.9273,3.9338,292000.0
2008-08-01 11:45:00,6.05,6.05,6.02,6.02,184000.0,3.9403,3.9403,3.9208,3.9208,184000.0
2008-08-01 11:50:00,6.02,6.03,6.01,6.02,130400.0,3.9208,3.9273,3.9143,3.9208,130400.0
2008-08-01 11:55:00,6.03,6.05,6.02,6.04,126400.0,3.9273,3.9403,3.9208,3.9338,126400.0
2008-08-01 12:00:00,6.05,6.05,6.01,6.01,181600.0,3.9403,3.9403,3.9143,3.9143,181600.0
2008-08-01 12:05:00,6.01,6.03,6.0,6.02,128800.0,3.9143,3.9273,3.9077,3.9208,128800.0
2008-08-01 12:10:00,6.03,6.05,6.02,6.04,89600.0,3.9273,3.9403,3.9208,3.9338,89600.0
2008-08-01 12:15:00,6.04,6.04,6.0,6.0,146400.0,3.9338,3.9338,3.9077,3.9077,146400.0
2008-08-01 12:20:00,6.0,6.03,6.0,6.03,101600.0,3.9077,3.9273,3.9077,3.9273,101600.0
2008-08-01 12:25:00,6.03,6.03,6.0,6.01,55200.0,3.9273,3.9273,3.9077,3.9143,55200.0
2008-08-01 12:30:00,6.01,6.03,6.0,6.03,200000.0,3.9143,3.9273,3.9077,3.9273,200000.0
2008-08-01 12:35:00,6.03,6.03,6.01,6.01,48800.0,3.9273,3.9273,3.9143,3.9143,48800.0
2008-08-01 12:40:00,6.01,6.01,6.0,6.0,109600.0,3.9143,3.9143,3.9077,3.9077,109600.0
2008-08-01 12:45:00,6.0,6.01,5.99,5.99,72800.0,3.9077,3.9143,3.9012,3.9012,72800.0
2008-08-01 12:50:00,5.99,6.0,5.96,5.97,246400.0,3.9012,3.9077,3.8817,3.8882,246400.0
2008-08-01 12:55:00,5.98,5.98,5.96,5.97,60800.0,3.8947,3.8947,3.8817,3.8882,60800.0
2008-08-01 13:00:00,5.96,5.98,5.96,5.97,42400.0,3.8817,3.8947,3.8817,3.8882,42400.0
2008-08-01 13:05:00,5.97,5.99,5.96,5.98,64000.0,3.8882,3.9012,3.8817,3.8947,64000.0
2008-08-01 13:10:00,5.98,6.0,5.98,5.99,29600.0,3.8947,3.9077,3.8947,3.9012,29600.0
2008-08-01 13:15:00,5.99,6.01,5.98,6.01,60000.0,3.9012,3.9143,3.8947,3.9143,60000.0
2008-08-01 13:20:00,6.0,6.0,5.98,6.0,69600.0,3.9077,3.9077,3.8947,3.9077,69600.0
2008-08-01 13:25:00,6.0,6.02,6.0,6.02,31200.0,3.9077,3.9208,3.9077,3.9208,31200.0
2008-08-01 13:30:00,6.02,6.02,5.99,6.0,62400.0,3.9208,3.9208,3.9012,3.9077,62400.0
2008-08-01 13:35:00,6.0,6.02,6.0,6.02,60800.0,3.9077,3.9208,3.9077,3.9208,60800.0
2008-08-01 13:40:00,6.02,6.02,6.01,6.02,50400.0,3.9208,3.9208,3.9143,3.9208,50400.0
2008-08-01 13:45:00,6.02,6.03,6.0,6.03,72000.0,3.9208,3.9273,3.9077,3.9273,72000.0
2008-08-01 13:50:00,6.03,6.04,6.02,6.03,71200.0,3.9273,3.9338,3.9208,3.9273,71200.0
2008-08-01 13:55:00,6.02,6.04,6.02,6.03,92800.0,3.9208,3.9338,3.9208,3.9273,92800.0
2008-08-01 14:00:00,6.03,6.04,6.02,6.03,360000.0,3.9273,3.9338,3.9208,3.9273,360000.0
2008-08-01 14:05:00,6.02,6.04,6.02,6.03,412800.0,3.9208,3.9338,3.9208,3.9273,412800.0
2008-08-01 14:10:00,6.03,6.04,6.02,6.03,145600.0,3.9273,3.9338,3.9208,3.9273,145600.0
2008-08-01 14:15:00,6.02,6.05,6.02,6.03,221600.0,3.9208,3.9403,3.9208,3.9273,221600.0
2008-08-01 14:20:00,6.03,6.03,6.03,6.03,186400.0,3.9273,3.9273,3.9273,3.9273,186400.0
2008-08-01 14:25:00,6.03,6.04,6.02,6.03,141600.0,3.9273,3.9338,3.9208,3.9273,141600.0
2008-08-01 14:30:00,6.03,6.04,6.03,6.03,108800.0,3.9273,3.9338,3.9273,3.9273,108800.0
2008-08-01 14:35:00,6.03,6.03,6.03,6.03,71200.0,3.9273,3.9273,3.9273,3.9273,71200.0
2008-08-01 14:40:00,6.03,6.05,6.02,6.04,321600.0,3.9273,3.9403,3.9208,3.9338,321600.0
2008-08-01 14:45:00,6.04,6.05,6.03,6.05,186400.0,3.9338,3.9403,3.9273,3.9403,186400.0
2008-08-01 14:50:00,6.04,6.04,6.03,6.04,98400.0,3.9338,3.9338,3.9273,3.9338,98400.0
2008-08-01 14:55:00,6.04,6.05,6.04,6.04,140000.0,3.9338,3.9403,3.9338,3.9338,140000.0
2008-08-01 15:00:00,6.05,6.06,6.02,6.03,230400.0,3.9403,3.9468,3.9208,3.9273,230400.0
2008-08-01 15:05:00,6.03,6.04,6.02,6.03,213600.0,3.9273,3.9338,3.9208,3.9273,213600.0
2008-08-01 15:10:00,6.03,6.05,6.03,6.03,248800.0,3.9273,3.9403,3.9273,3.9273,248800.0
2008-08-01 15:15:00,6.03,6.05,6.03,6.05,237600.0,3.9273,3.9403,3.9273,3.9403,237600.0
2008-08-01 15:20:00,6.05,6.06,6.04,6.06,344800.0,3.9403,3.9468,3.9338,3.9468,344800.0
2008-08-01 15:25:00,6.06,6.06,6.05,6.06,342400.0,3.9468,3.9468,3.9403,3.9468,342400.0
2008-08-01 15:30:00,6.06,6.07,6.05,6.06,476000.0,3.9468,3.9533,3.9403,3.9468,476000.0
2008-08-01 15:35:00,6.06,6.08,6.06,6.07,480000.0,3.9468,3.9598,3.9468,3.9533,480000.0
2008-08-01 15:40:00,6.07,6.08,6.07,6.08,534400.0,3.9533,3.9598,3.9533,3.9598,534400.0
2008-08-01 15:45:00,6.08,6.09,6.06,6.06,754400.0,3.9598,3.9664,3.9468,3.9468,754400.0
2008-08-01 15:50:00,6.06,6.07,6.05,6.07,518400.0,3.9468,3.9533,3.9403,3.9533,518400.0
2008-08-01 15:55:00,6.07,6.07,6.05,6.05,541600.0,3.9533,3.9533,3.9403,3.9403,541600.0
2008-08-04 09:30:00,6.03,6.03,5.93,5.96,236800.0,3.9273,3.9273,3.8622,3.8817,236800.0
2008-08-04 09:35:00,5.96,5.97,5.94,5.96,115200.0,3.8817,3.8882,3.8687,3.8817,115200.0
2008-08-04 09:40:00,5.96,5.96,5.89,5.93,252800.0,3.8817,3.8817,3.8361,3.8622,252800.0
2008-08-04 09:45:00,5.92,5.95,5.91,5.92,137600.0,3.8556,3.8752,3.8491,3.8556,137600.0
2008-08-04 09:50:00,5.92,5.97,5.92,5.97,147200.0,3.8556,3.8882,3.8556,3.8882,147200.0
2008-08-04 09:55:00,5.97,5.97,5.95,5.96,68000.0,3.8882,3.8882,3.8752,3.8817,68000.0
2008-08-04 10:00:00,5.96,5.96,5.93,5.94,108800.0,3.8817,3.8817,3.8622,3.8687,108800.0
2008-08-04 10:05:00,5.94,5.96,5.94,5.95,77600.0,3.8687,3.8817,3.8687,3.8752,77600.0
2008-08-04 10:10:00,5.95,5.95,5.94,5.95,122400.0,3.8752,3.8752,3.8687,3.8752,122400.0
2008-08-04 10:15:00,5.95,5.96,5.93,5.96,149600.0,3.8752,3.8817,3.8622,3.8817,149600.0
2008-08-04 10:20:00,5.95,5.97,5.93,5.93,114400.0,3.8752,3.8882,3.8622,3.8622,114400.0
2008-08-04 10:25:00,5.93,5.95,5.93,5.94,99200.0,3.8622,3.8752,3.8622,3.8687,99200.0
2008-08-04 10:30:00,5.94,5.95,5.93,5.93,232800.0,3.8687,3.8752,3.8622,3.8622,232800.0
2008-08-04 10:35:00,5.93,5.94,5.91,5.92,122400.0,3.8622,3.8687,3.8491,3.8556,122400.0
2008-08-04 10:40:00,5.92,5.94,5.91,5.91,93600.0,3.8556,3.8687,3.8491,3.8491,93600.0
2008-08-04 10:45:00,5.9,5.9,5.87,5.89,243200.0,3.8426,3.8426,3.8231,3.8361,243200.0
2008-08-04 10:50:00,5.89,5.89,5.87,5.89,248000.0,3.8361,3.8361,3.8231,3.8361,248000.0
2008-08-04 10:55:00,5.88,5.89,5.86,5.87,114400.0,3.8296,3.8361,3.8166,3.8231,114400.0
2008-08-04 11:00:00,5.87,5.87,5.86,5.87,232000.0,3.8231,3.8231,3.8166,3.8231,232000.0
2008-08-04 11:05:00,5.86,5.88,5.85,5.87,240000.0,3.8166,3.8296,3.81,3.8231,240000.0
2008-08-04 11:10:00,5.87,5.88,5.86,5.87,213600.0,3.8231,3.8296,3.8166,3.8231,213600.0
2008-08-04 11:15:00,5.87,5.88,5.86,5.88,248800.0,3.8231,3.8296,3.8166,3.8296,248800.0
2008-08-04 11:20:00,5.88,5.89,5.88,5.89,274400.0,3.8296,3.8361,3.8296,3.8361,274400.0
2008-08-04 11:25:00,5.9,5.91,5.87,5.87,133600.0,3.8426,3.8491,3.8231,3.8231,133600.0
2008-08-04 11:30:00,5.87,5.91,5.87,5.91,267200.0,3.8231,3.8491,3.8231,3.8491,267200.0
2008-08-04 11:35:00,5.91,5.94,5.89,5.93,277600.0,3.8491,3.8687,3.8361,3.8622,277600.0
2008-08-04 11:40:00,5.93,5.96,5.92,5.96,220800.0,3.8622,3.8817,3.8556,3.8817,220800.0
2008-08-04 11:45:00,5.96,5.96,5.93,5.94,174400.0,3.8817,3.8817,3.8622,3.8687,174400.0
2008-08-04 11:50:00,5.94,5.96,5.93,5.95,176000.0,3.8687,3.8817,3.8622,3.8752,176000.0
2008-08-04 11:55:00,5.95,5.96,5.95,5.95,117600.0,3.8752,3.8817,3.8752,3.8752,117600.0
2008-08-04 12:00:00,5.95,5.95,5.94,5.94,85600.0,3.8752,3.8752,3.8687,3.8687,85600.0
2008-08-04 12:05:00,5.94,5.95,5.94,5.95,109600.0,3.8687,3.8752,3.8687,3.8752,109600.0
2008-08-04 12:10:00,5.94,5.97,5.94,5.94,116000.0,3.8687,3.8882,3.8687,3.8687,116000.0
2008-08-04 12:15:00,5.94,5.97,5.94,5.96,133600.0,3.8687,3.8882,3.8687,3.8817,133600.0
2008-08-04 12:20:00,5.96,5.97,5.95,5.95,72000.0,3.8817,3.8882,3.8752,3.8752,72000.0
2008-08-04 12:25:00,5.95,5.97,5.95,5.97,38400.0,3.8752,3.8882,3.8752,3.8882,38400.0
2008-08-04 12:30:00,5.97,5.97,5.97,5.97,28000.0,3.8882,3.8882,3.8882,3.8882,28000.0
2008-08-04 12:35:00,5.97,5.97,5.96,5.96,218400.0,3.8882,3.8882,3.8817,3.8817,218400.0
2008-08-04 12:40:00,5.96,5.96,5.94,5.95,151200.0,3.8817,3.8817,3.8687,3.8752,151200.0
2008-08-04 12:45:00,5.95,5.95,5.93,5.93,102400.0,3.8752,3.8752,3.8622,3.8622,102400.0
2008-08-04 12:50:00,5.93,5.93,5.92,5.93,45600.0,3.8622,3.8622,3.8556,3.8622,45600.0
2008-08-04 12:55:00,5.93,5.94,5.93,5.93,32800.0,3.8622,3.8687,3.8622,3.8622,32800.0
2008-08-04 13:00:00,5.93,5.95,5.93,5.95,83200.0,3.8622,3.8752,3.8622,3.8752,83200.0
2008-08-04 13:05:00,5.95,5.95,5.94,5.95,104000.0,3.8752,3.8752,3.8687,3.8752,104000.0
2008-08-04 13:10:00,5.94,5.96,5.94,5.96,48000.0,3.8687,3.8817,3.8687,3.8817,48000.0
2008-08-04 13:15:00,5.96,5.96,5.94,5.94,88800.0,3.8817,3.8817,3.8687,3.8687,88800.0
2008-08-04 13:20:00,5.94,5.94,5.93,5.94,47200.0,3.8687,3.8687,3.8622,3.8687,47200.0
2008-08-04 13:25:00,5.94,5.95,5.94,5.94,124800.0,3.8687,3.8752,3.8687,3.8687,124800.0
2008-08-04 13:30:00,5.94,5.97,5.94,5.94,135200.0,3.8687,3.8882,3.8687,3.8687,135200.0
2008-08-04 13:35:00,5.94,5.95,5.94,5.95,43200.0,3.8687,3.8752,3.8687,3.8752,43200.0
2008-08-04 13:40:00,5.95,5.96,5.95,5.96,40800.0,3.8752,3.8817,3.8752,3.8817,40800.0
2008-08-04 13:45:00,5.96,5.97,5.96,5.96,70400.0,3.8817,3.8882,3.8817,3.8817,70400.0
2008-08-04 13:50:00,5.96,5.97,5.96,5.96,77600.0,3.8817,3.8882,3.8817,3.8817,77600.0
2008-08-04 13:55:00,5.96,5.97,5.96,5.97,81600.0,3.8817,3.8882,3.8817,3.8882,81600.0
2008-08-04 14:00:00,5.97,5.97,5.96,5.97,100800.0,3.8882,3.8882,3.8817,3.8882,100800.0
2008-08-04 14:05:00,5.97,5.98,5.96,5.96,131200.0,3.8882,3.8947,3.8817,3.8817,131200.0
2008-08-04 14:10:00,5.96,5.98,5.96,5.98,110400.0,3.8817,3.8947,3.8817,3.8947,110400.0
2008-08-04 14:15:00,5.98,5.98,5.97,5.98,96800.0,3.8947,3.8947,3.8882,3.8947,96800.0
2008-08-04 14:20:00,5.98,6.0,5.98,6.0,187200.0,3.8947,3.9077,3.8947,3.9077,187200.0
2008-08-04 14:25:00,5.99,6.0,5.99,6.0,129600.0,3.9012,3.9077,3.9012,3.9077,129600.0
2008-08-04 14:30:00,6.0,6.01,5.99,5.99,171200.0,3.9077,3.9143,3.9012,3.9012,171200.0
2008-08-04 14:35:00,5.99,6.0,5.99,6.0,115200.0,3.9012,3.9077,3.9012,3.9077,115200.0
2008-08-04 14:40:00,6.0,6.01,6.0,6.01,196000.0,3.9077,3.9143,3.9077,3.9143,196000.0
2008-08-04 14:45:00,6.01,6.04,6.01,6.03,375200.0,3.9143,3.9338,3.9143,3.9273,375200.0
2008-08-04 14:50:00,6.03,6.03,6.02,6.03,126400.0,3.9273,3.9273,3.9208,3.9273,126400.0
2008-08-04 14:55:00,6.03,6.03,6.01,6.02,120000.0,3.9273,3.9273,3.9143,3.9208,120000.0
2008-08-04 15:00:00,6.02,6.03,6.02,6.03,83200.0,3.9208,3.9273,3.9208,3.9273,83200.0
2008-08-04 15:05:00,6.03,6.03,6.02,6.03,202400.0,3.9273,3.9273,3.9208,3.9273,202400.0
2008-08-04 15:10:00,6.03,6.04,6.03,6.04,110400.0,3.9273,3.9338,3.9273,3.9338,110400.0
2008-08-04 15:15:00,6.03,6.04,6.02,6.02,263200.0,3.9273,3.9338,3.9208,3.9208,263200.0
2008-08-04 15:20:00,6.02,6.02,6.0,6.02,217600.0,3.9208,3.9208,3.9077,3.9208,217600.0
2008-08-04 15:25:00,6.02,6.02,6.01,6.01,156000.0,3.9208,3.9208,3.9143,3.9143,156000.0
2008-08-04 15:30:00,6.01,6.02,6.0,6.01,280800.0,3.9143,3.9208,3.9077,3.9143,280800.0
2008-08-04 15:35:00,6.01,6.02,6.01,6.01,223200.0,3.9143,3.9208,3.9143,3.9143,223200.0
2008-08-04 15:40:00,6.01,6.01,5.97,5.98,298400.0,3.9143,3.9143,3.8882,3.8947,298400.0
2008-08-04 15:45:00,5.98,5.99,5.97,5.99,386400.0,3.8947,3.9012,3.8882,3.9012,386400.0
2008-08-04 15:50:00,5.99,6.0,5.98,6.0,476800.0,3.9012,3.9077,3.8947,3.9077,476800.0
2008-08-04 15:55:00,6.0,6.01,5.99,5.99,600000.0,3.9077,3.9143,3.9012,3.9012,600000.0
2008-08-05 09:30:00,5.98,6.01,5.97,5.98,434400.0,3.8947,3.9143,3.8882,3.8947,434400.0
2008-08-05 09:35:00,5.98,6.04,5.97,6.0,394400.0,3.8947,3.9338,3.8882,3.9077,394400.0
2008-08-05 09:40:00,6.0,6.01,5.97,5.98,311200.0,3.9077,3.9143,3.8882,3.8947,311200.0
2008-08-05 09:45:00,5.98,5.98,5.95,5.96,466400.0,3.8947,3.8947,3.8752,3.8817,466400.0
2008-08-05 09:50:00,5.96,5.98,5.95,5.98,330400.0,3.8817,3.8947,3.8752,3.8947,330400.0
2008-08-05 09:55:00,5.98,6.04,5.97,6.01,332800.0,3.8947,3.9338,3.8882,3.9143,332800.0
2008-08-05 10:00:00,6.01,6.03,6.0,6.03,467200.0,3.9143,3.9273,3.9077,3.9273,467200.0
2008-08-05 10:05:00,6.03,6.04,6.02,6.04,224000.0,3.9273,3.9338,3.9208,3.9338,224000.0
2008-08-05 10:10:00,6.04,6.04,6.03,6.04,180000.0,3.9338,3.9338,3.9273,3.9338,180000.0
2008-08-05 10:15:00,6.03,6.05,6.02,6.05,222400.0,3.9273,3.9403,3.9208,3.9403,222400.0
2008-08-05 10:20:00,6.05,6.06,6.03,6.04,131200.0,3.9403,3.9468,3.9273,3.9338,131200.0
2008-08-05 10:25:00,6.04,6.04,6.02,6.03,312000.0,3.9338,3.9338,3.9208,3.9273,312000.0
2008-08-05 10:30:00,6.03,6.04,6.01,6.01,226400.0,3.9273,3.9338,3.9143,3.9143,226400.0
2008-08-05 10:35:00,6.01,6.04,6.0,6.03,176800.0,3.9143,3.9338,3.9077,3.9273,176800.0
2008-08-05 10:40:00,6.03,6.05,6.03,6.03,104800.0,3.9273,3.9403,3.9273,3.9273,104800.0
2008-08-05 10:45:00,6.03,6.05,6.03,6.05,73600.0,3.9273,3.9403,3.9273,3.9403,73600.0
2008-08-05 10:50:00,6.05,6.05,6.05,6.05,40000.0,3.9403,3.9403,3.9403,3.9403,40000.0
2008-08-05 10:55:00,6.05,6.05,6.04,6.05,48000.0,3.9403,3.9403,3.9338,3.9403,48000.0
2008-08-05 11:00:00,6.05,6.06,6.05,6.05,59200.0,3.9403,3.9468,3.9403,3.9403,59200.0
2008-08-05 11:05:00,6.05,6.06,6.04,6.05,65600.0,3.9403,3.9468,3.9338,3.9403,65600.0
2008-08-05 11:10:00,6.05,6.06,6.05,6.05,21600.0,3.9403,3.9468,3.9403,3.9403,21600.0
2008-08-05 11:15:00,6.05,6.06,6.04,6.05,76000.0,3.9403,3.9468,3.9338,3.9403,76000.0
2008-08-05 11:20:00,6.05,6.06,6.04,6.05,193600.0,3.9403,3.9468,3.9338,3.9403,193600.0
2008-08-05 11:25:00,6.05,6.05,6.04,6.05,128000.0,3.9403,3.9403,3.9338,3.9403,128000.0
2008-08-05 11:30:00,6.05,6.06,6.04,6.05,62400.0,3.9403,3.9468,3.9338,3.9403,62400.0
2008-08-05 11:35:00,6.05,6.06,6.04,6.04,94400.0,3.9403,3.9468,3.9338,3.9338,94400.0
2008-08-05 11:40:00,6.05,6.05,6.03,6.04,105600.0,3.9403,3.9403,3.9273,3.9338,105600.0
2008-08-05 11:45:00,6.04,6.05,6.03,6.04,225600.0,3.9338,3.9403,3.9273,3.9338,225600.0
2008-08-05 11:50:00,6.04,6.04,6.03,6.04,262400.0,3.9338,3.9338,3.9273,3.9338,262400.0
2008-08-05 11:55:00,6.04,6.05,6.04,6.05,142400.0,3.9338,3.9403,3.9338,3.9403,142400.0
2008-08-05 12:00:00,6.04,6.04,6.03,6.04,72800.0,3.9338,3.9338,3.9273,3.9338,72800.0
2008-08-05 12:05:00,6.04,6.05,6.03,6.03,87200.0,3.9338,3.9403,3.9273,3.9273,87200.0
2008-08-05 12:10:00,6.03,6.03,6.01,6.02,138400.0,3.9273,3.9273,3.9143,3.9208,138400.0
2008-08-05 12:15:00,6.01,6.02,6.0,6.0,264000.0,3.9143,3.9208,3.9077,3.9077,264000.0
2008-08-05 12:20:00,6.0,6.01,5.99,6.0,242400.0,3.9077,3.9143,3.9012,3.9077,242400.0
2008-08-05 12:25:00,6.0,6.0,5.99,5.99,164000.0,3.9077,3.9077,3.9012,3.9012,164000.0
2008-08-05 12:30:00,5.99,5.99,5.98,5.99,144000.0,3.9012,3.9012,3.8947,3.9012,144000.0
2008-08-05 12:35:00,5.98,5.99,5.98,5.99,196800.0,3.8947,3.9012,3.8947,3.9012,196800.0
2008-08-05 12:40:00,5.98,5.98,5.97,5.98,256800.0,3.8947,3.8947,3.8882,3.8947,256800.0
2008-08-05 12:45:00,5.98,5.98,5.97,5.98,191200.0,3.8947,3.8947,3.8882,3.8947,191200.0
2008-08-05 12:50:00,5.98,5.98,5.97,5.98,228800.0,3.8947,3.8947,3.8882,3.8947,228800.0
2008-08-05 12:55:00,5.98,5.98,5.97,5.98,75200.0,3.8947,3.8947,3.8882,3.8947,75200.0
2008-08-05 13:00:00,5.98,5.99,5.97,5.98,124000.0,3.8947,3.9012,3.8882,3.8947,124000.0
2008-08-05 13:05:00,5.98,5.99,5.98,5.98,106400.0,3.8947,3.9012,3.8947,3.8947,106400.0
2008-08-05 13:10:00,5.98,5.98,5.97,5.98,129600.0,3.8947,3.8947,3.8882,3.8947,129600.0
2008-08-05 13:15:00,5.98,5.98,5.98,5.98,88000.0,3.8947,3.8947,3.8947,3.8947,88000.0
2008-08-05 13:20:00,5.98,5.98,5.98,5.98,177600.0,3.8947,3.8947,3.8947,3.8947,177600.0
2008-08-05 13:25:00,5.98,5.99,5.97,5.98,205600.0,3.8947,3.9012,3.8882,3.8947,205600.0
2008-08-05 13:30:00,5.98,5.99,5.97,5.99,209600.0,3.8947,3.9012,3.8882,3.9012,209600.0
2008-08-05 13:35:00,5.99,5.99,5.98,5.98,194400.0,3.9012,3.9012,3.8947,3.8947,194400.0
2008-08-05 13:40:00,5.98,5.99,5.98,5.99,181600.0,3.8947,3.9012,3.8947,3.9012,181600.0
2008-08-05 13:45:00,5.99,6.0,5.98,5.98,204800.0,3.9012,3.9077,3.8947,3.8947,204800.0
2008-08-05 13:50:00,5.98,5.99,5.98,5.99,78400.0,3.8947,3.9012,3.8947,3.9012,78400.0
2008-08-05 13:55:00,5.99,5.99,5.98,5.98,232000.0,3.9012,3.9012,3.8947,3.8947,232000.0
2008-08-05 14:00:00,5.98,5.99,5.98,5.98,145600.0,3.8947,3.9012,3.8947,3.8947,145600.0
2008-08-05 14:05:00,5.98,5.99,5.98,5.98,189600.0,3.8947,3.9012,3.8947,3.8947,189600.0
2008-08-05 14:10:00,5.98,6.0,5.96,5.98,212000.0,3.8947,3.9077,3.8817,3.8947,212000.0
2008-08-05 14:15:00,5.98,6.01,5.97,5.97,385600.0,3.8947,3.9143,3.8882,3.8882,385600.0
2008-08-05 14:20:00,5.97,5.98,5.95,5.96,310400.0,3.8882,3.8947,3.8752,3.8817,310400.0
2008-08-05 14:25:00,5.97,6.0,5.96,6.0,216800.0,3.8882,3.9077,3.8817,3.9077,216800.0
2008-08-05 14:30:00,6.0,6.01,5.99,6.01,125600.0,3.9077,3.9143,3.9012,3.9143,125600.0
2008-08-05 14:35:00,6.01,6.01,6.0,6.0,164000.0,3.9143,3.9143,3.9077,3.9077,164000.0
2008-08-05 14:40:00,6.0,6.05,6.0,6.05,354400.0,3.9077,3.9403,3.9077,3.9403,354400.0
2008-08-05 14:45:00,6.05,6.06,6.04,6.06,214400.0,3.9403,3.9468,3.9338,3.9468,214400.0
2008-08-05 14:50:00,6.06,6.06,6.04,6.05,209600.0,3.9468,3.9468,3.9338,3.9403,209600.0
2008-08-05 14:55:00,6.05,6.06,6.04,6.04,152000.0,3.9403,3.9468,3.9338,3.9338,152000.0
2008-08-05 15:00:00,6.04,6.06,6.04,6.06,276000.0,3.9338,3.9468,3.9338,3.9468,276000.0
2008-08-05 15:05:00,6.06,6.06,6.04,6.05,230400.0,3.9468,3.9468,3.9338,3.9403,230400.0
2008-08-05 15:10:00,6.05,6.05,6.03,6.04,352000.0,3.9403,3.9403,3.9273,3.9338,352000.0
2008-08-05 15:15:00,6.04,6.05,6.03,6.05,154400.0,3.9338,3.9403,3.9273,3.9403,154400.0
2008-08-05 15:20:00,6.04,6.06,6.04,6.05,145600.0,3.9338,3.9468,3.9338,3.9403,145600.0
2008-08-05 15:25:00,6.05,6.05,6.03,6.05,273600.0,3.9403,3.9403,3.9273,3.9403,273600.0
2008-08-05 15:30:00,6.05,6.05,6.03,6.03,376000.0,3.9403,3.9403,3.9273,3.9273,376000.0
2008-08-05 15:35:00,6.03,6.04,6.02,6.03,471200.0,3.9273,3.9338,3.9208,3.9273,471200.0
2008-08-05 15:40:00,6.03,6.07,6.03,6.07,441600.0,3.9273,3.9533,3.9273,3.9533,441600.0
2008-08-05 15:45:00,6.07,6.07,6.05,6.06,480800.0,3.9533,3.9533,3.9403,3.9468,480800.0
2008-08-05 15:50:00,6.06,6.07,6.05,6.06,500800.0,3.9468,3.9533,3.9403,3.9468,500800.0
2008-08-05 15:55:00,6.06,6.06,6.05,6.06,588800.0,3.9468,3.9468,3.9403,3.9468,588800.0
2008-08-06 09:30:00,6.06,6.07,6.04,6.07,105600.0,3.9468,3.9533,3.9338,3.9533,105600.0
2008-08-06 09:35:00,6.06,6.08,6.06,6.07,144800.0,3.9468,3.9598,3.9468,3.9533,144800.0
2008-08-06 09:40:00,6.08,6.13,6.08,6.12,226400.0,3.9598,3.9924,3.9598,3.9859,226400.0
2008-08-06 09:45:00,6.12,6.12,6.09,6.1,295200.0,3.9859,3.9859,3.9664,3.9729,295200.0
2008-08-06 09:50:00,6.09,6.13,6.09,6.11,202400.0,3.9664,3.9924,3.9664,3.9794,202400.0
2008-08-06 09:55:00,6.1,6.13,6.08,6.08,467200.0,3.9729,3.9924,3.9598,3.9598,467200.0
2008-08-06 10:00:00,6.09,6.1,6.08,6.09,133600.0,3.9664,3.9729,3.9598,3.9664,133600.0
2008-08-06 10:05:00,6.09,6.1,6.08,6.09,160800.0,3.9664,3.9729,3.9598,3.9664,160800.0
2008-08-06 10:10:00,6.09,6.09,6.05,6.05,162400.0,3.9664,3.9664,3.9403,3.9403,162400.0
2008-08-06 10:15:00,6.05,6.13,6.05,6.06,308000.0,3.9403,3.9924,3.9403,3.9468,308000.0
2008-08-06 10:20:00,6.06,6.07,6.06,6.07,89600.0,3.9468,3.9533,3.9468,3.9533,89600.0
2008-08-06 10:25:00,6.07,6.08,6.06,6.06,228800.0,3.9533,3.9598,3.9468,3.9468,228800.0
2008-08-06 10:30:00,6.06,6.07,6.03,6.06,151200.0,3.9468,3.9533,3.9273,3.9468,151200.0
2008-08-06 10:35:00,6.06,6.08,6.04,6.05,279200.0,3.9468,3.9598,3.9338,3.9403,279200.0
2008-08-06 10:40:00,6.05,6.06,6.04,6.04,173600.0,3.9403,3.9468,3.9338,3.9338,173600.0
2008-08-06 10:45:00,6.05,6.08,6.04,6.06,99200.0,3.9403,3.9598,3.9338,3.9468,99200.0
2008-08-06 10:50:00,6.07,6.07,6.05,6.06,79200.0,3.9533,3.9533,3.9403,3.9468,79200.0
2008-08-06 10:55:00,6.06,6.06,6.06,6.06,115200.0,3.9468,3.9468,3.9468,3.9468,115200.0
2008-08-06 11:00:00,6.06,6.06,6.04,6.06,188800.0,3.9468,3.9468,3.9338,3.9468,188800.0
2008-08-06 11:05:00,6.07,6.07,6.05,6.06,84800.0,3.9533,3.9533,3.9403,3.9468,84800.0
2008-08-06 11:10:00,6.06,6.08,6.06,6.07,37600.0,3.9468,3.9598,3.9468,3.9533,37600.0
2008-08-06 11:15:00,6.07,6.1,6.07,6.1,157600.0,3.9533,3.9729,3.9533,3.9729,157600.0
2008-08-06 11:20:00,6.1,6.11,6.1,6.1,141600.0,3.9729,3.9794,3.9729,3.9729,141600.0
2008-08-06 11:25:00,6.1,6.14,6.1,6.13,129600.0,3.9729,3.9989,3.9729,3.9924,129600.0
2008-08-06 11:30:00,6.13,6.14,6.1,6.14,216000.0,3.9924,3.9989,3.9729,3.9989,216000.0
2008-08-06 11:35:00,6.14,6.15,6.13,6.15,168800.0,3.9989,4.0054,3.9924,4.0054,168800.0
2008-08-06 11:40:00,6.15,6.15,6.14,6.14,54400.0,4.0054,4.0054,3.9989,3.9989,54400.0
2008-08-06 11:45:00,6.14,6.14,6.12,6.12,344000.0,3.9989,3.9989,3.9859,3.9859,344000.0
2008-08-06 11:50:00,6.12,6.12,6.1,6.11,94400.0,3.9859,3.9859,3.9729,3.9794,94400.0
2008-08-06 11:55:00,6.11,6.13,6.1,6.13,102400.0,3.9794,3.9924,3.9729,3.9924,102400.0
2008-08-06 12:00:00,6.12,6.14,6.12,6.13,152800.0,3.9859,3.9989,3.9859,3.9924,152800.0
2008-08-06 12:05:00,6.13,6.14,6.13,6.14,110400.0,3.9924,3.9989,3.9924,3.9989,110400.0
2008-08-06 12:10:00,6.13,6.14,6.13,6.13,341600.0,3.9924,3.9989,3.9924,3.9924,341600.0
2008-08-06 12:15:00,6.14,6.16,6.13,6.15,158400.0,3.9989,4.0119,3.9924,4.0054,158400.0
2008-08-06 12:20:00,6.16,6.18,6.16,6.17,108800.0,4.0119,4.025,4.0119,4.0185,108800.0
2008-08-06 12:25:00,6.17,6.18,6.17,6.18,73600.0,4.0185,4.025,4.0185,4.025,73600.0
2008-08-06 12:30:00,6.18,6.18,6.17,6.17,184800.0,4.025,4.025,4.0185,4.0185,184800.0
2008-08-06 12:35:00,6.17,6.18,6.16,6.18,81600.0,4.0185,4.025,4.0119,4.025,81600.0
2008-08-06 12:40:00,6.18,6.19,6.17,6.19,136800.0,4.025,4.0315,4.0185,4.0315,136800.0
2008-08-06 12:45:00,6.18,6.19,6.18,6.19,257600.0,4.025,4.0315,4.025,4.0315,257600.0
2008-08-06 12:50:00,6.19,6.2,6.18,6.19,450400.0,4.0315,4.038,4.025,4.0315,450400.0
2008-08-06 12:55:00,6.19,6.19,6.18,6.19,117600.0,4.0315,4.0315,4.025,4.0315,117600.0
2008-08-06 13:00:00,6.19,6.19,6.18,6.19,198400.0,4.0315,4.0315,4.025,4.0315,198400.0
2008-08-06 13:05:00,6.19,6.2,6.19,6.19,80000.0,4.0315,4.038,4.0315,4.0315,80000.0
2008-08-06 13:10:00,6.19,6.2,6.18,6.19,116000.0,4.0315,4.038,4.025,4.0315,116000.0
2008-08-06 13:15:00,6.18,6.2,6.18,6.2,124000.0,4.025,4.038,4.025,4.038,124000.0
2008-08-06 13:20:00,6.2,6.2,6.18,6.19,190400.0,4.038,4.038,4.025,4.0315,190400.0
2008-08-06 13:25:00,6.19,6.2,6.19,6.2,50400.0,4.0315,4.038,4.0315,4.038,50400.0
2008-08-06 13:30:00,6.2,6.2,6.19,6.19,57600.0,4.038,4.038,4.0315,4.0315,57600.0
2008-08-06 13:35:00,6.2,6.2,6.18,6.18,312800.0,4.038,4.038,4.025,4.025,312800.0
2008-08-06 13:40:00,6.18,6.18,6.17,6.18,280000.0,4.025,4.025,4.0185,4.025,280000.0
2008-08-06 13:45:00,6.18,6.18,6.17,6.18,156000.0,4.025,4.025,4.0185,4.025,156000.0
2008-08-06 13:50:00,6.18,6.18,6.16,6.16,204000.0,4.025,4.025,4.0119,4.0119,204000.0
2008-08-06 13:55:00,6.16,6.19,6.16,6.19,200800.0,4.0119,4.0315,4.0119,4.0315,200800.0
2008-08-06 14:00:00,6.19,6.2,6.18,6.19,196800.0,4.0315,4.038,4.025,4.0315,196800.0
2008-08-06 14:05:00,6.2,6.2,6.18,6.19,76000.0,4.038,4.038,4.025,4.0315,76000.0
2008-08-06 14:10:00,6.19,6.21,6.18,6.21,103200.0,4.0315,4.0445,4.025,4.0445,103200.0
2008-08-06 14:15:00,6.21,6.23,6.21,6.23,279200.0,4.0445,4.0575,4.0445,4.0575,279200.0
2008-08-06 14:20:00,6.23,6.25,6.22,6.24,455200.0,4.0575,4.0706,4.051,4.0641,455200.0
2008-08-06 14:25:00,6.25,6.25,6.23,6.23,284000.0,4.0706,4.0706,4.0575,4.0575,284000.0
2008-08-06 14:30:00,6.23,6.25,6.23,6.25,175200.0,4.0575,4.0706,4.0575,4.0706,175200.0
2008-08-06 14:35:00,6.25,6.25,6.24,6.24,96800.0,4.0706,4.0706,4.0641,4.0641,96800.0
2008-08-06 14:40:00,6.24,6.25,6.24,6.25,376800.0,4.0641,4.0706,4.0641,4.0706,376800.0
2008-08-06 14:45:00,6.25,6.25,6.25,6.25,528000.0,4.0706,4.0706,4.0706,4.0706,528000.0
2008-08-06 14:50:00,6.25,6.28,6.25,6.28,484800.0,4.0706,4.0901,4.0706,4.0901,484800.0
2008-08-06 14:55:00,6.28,6.28,6.26,6.26,206400.0,4.0901,4.0901,4.0771,4.0771,206400.0
2008-08-06 15:00:00,6.26,6.27,6.25,6.25,305600.0,4.0771,4.0836,4.0706,4.0706,305600.0
2008-08-06 15:05:00,6.25,6.26,6.24,6.25,269600.0,4.0706,4.0771,4.0641,4.0706,269600.0
2008-08-06 15:10:00,6.25,6.25,6.24,6.25,186400.0,4.0706,4.0706,4.0641,4.0706,186400.0
2008-08-06 15:15:00,6.25,6.26,6.25,6.26,411200.0,4.0706,4.0771,4.0706,4.0771,411200.0
2008-08-06 15:20:00,6.26,6.27,6.25,6.26,456800.0,4.0771,4.0836,4.0706,4.0771,456800.0
2008-08-06 15:25:00,6.26,6.26,6.25,6.25,293600.0,4.0771,4.0771,4.0706,4.0706,293600.0
2008-08-06 15:30:00,6.25,6.25,6.24,6.24,315200.0,4.0706,4.0706,4.0641,4.0641,315200.0
2008-08-06 15:35:00,6.24,6.25,6.24,6.25,264000.0,4.0641,4.0706,4.0641,4.0706,264000.0
2008-08-06 15:40:00,6.25,6.25,6.24,6.25,312000.0,4.0706,4.0706,4.0641,4.0706,312000.0
2008-08-06 15:45:00,6.25,6.25,6.24,6.25,508000.0,4.0706,4.0706,4.0641,4.0706,508000.0
2008-08-06 15:50:00,6.25,6.25,6.25,6.25,599200.0,4.0706,4.0706,4.0706,4.0706,599200.0
2008-08-06 15:55:00,6.25,6.25,6.24,6.24,456000.0,4.0706,4.0706,4.0641,4.0641,456000.0
2008-08-07 09:30:00,6.21,6.24,6.17,6.2,176000.0,4.0445,4.0641,4.0185,4.038,176000.0
2008-08-07 09:35:00,6.21,6.21,6.16,6.18,140000.0,4.0445,4.0445,4.0119,4.025,140000.0
2008-08-07 09:40:00,6.19,6.19,6.15,6.16,188000.0,4.0315,4.0315,4.0054,4.0119,188000.0
2008-08-07 09:45:00,6.15,6.16,6.14,6.14,256000.0,4.0054,4.0119,3.9989,3.9989,256000.0
2008-08-07 09:50:00,6.14,6.19,6.14,6.16,233600.0,3.9989,4.0315,3.9989,4.0119,233600.0
2008-08-07 09:55:00,6.16,6.16,6.11,6.14,217600.0,4.0119,4.0119,3.9794,3.9989,217600.0
2008-08-07 10:00:00,6.14,6.18,6.13,6.18,136000.0,3.9989,4.025,3.9924,4.025,136000.0
2008-08-07 10:05:00,6.18,6.18,6.16,6.17,110400.0,4.025,4.025,4.0119,4.0185,110400.0
2008-08-07 10:10:00,6.17,6.17,6.14,6.15,52800.0,4.0185,4.0185,3.9989,4.0054,52800.0
2008-08-07 10:15:00,6.16,6.17,6.15,6.17,95200.0,4.0119,4.0185,4.0054,4.0185,95200.0
2008-08-07 10:20:00,6.17,6.18,6.16,6.17,115200.0,4.0185,4.025,4.0119,4.0185,115200.0
2008-08-07 10:25:00,6.18,6.18,6.15,6.17,56800.0,4.025,4.025,4.0054,4.0185,56800.0
2008-08-07 10:30:00,6.17,6.17,6.15,6.17,74400.0,4.0185,4.0185,4.0054,4.0185,74400.0
2008-08-07 10:35:00,6.17,6.17,6.13,6.16,183200.0,4.0185,4.0185,3.9924,4.0119,183200.0
2008-08-07 10:40:00,6.16,6.16,6.11,6.13,167200.0,4.0119,4.0119,3.9794,3.9924,167200.0
2008-08-07 10:45:00,6.13,6.14,6.11,6.11,66400.0,3.9924,3.9989,3.9794,3.9794,66400.0
2008-08-07 10:50:00,6.12,6.13,6.12,6.12,40000.0,3.9859,3.9924,3.9859,3.9859,40000.0
2008-08-07 10:55:00,6.12,6.14,6.12,6.14,31200.0,3.9859,3.9989,3.9859,3.9989,31200.0
2008-08-07 11:00:00,6.15,6.15,6.12,6.12,48000.0,4.0054,4.0054,3.9859,3.9859,48000.0
2008-08-07 11:05:00,6.12,6.17,6.12,6.17,179200.0,3.9859,4.0185,3.9859,4.0185,179200.0
2008-08-07 11:10:00,6.17,6.18,6.15,6.15,66400.0,4.0185,4.025,4.0054,4.0054,66400.0
2008-08-07 11:15:00,6.16,6.16,6.15,6.15,36800.0,4.0119,4.0119,4.0054,4.0054,36800.0
2008-08-07 11:20:00,6.15,6.17,6.14,6.15,84800.0,4.0054,4.0185,3.9989,4.0054,84800.0
2008-08-07 11:25:00,6.15,6.17,6.15,6.16,109600.0,4.0054,4.0185,4.0054,4.0119,109600.0
2008-08-07 11:30:00,6.16,6.17,6.16,6.16,125600.0,4.0119,4.0185,4.0119,4.0119,125600.0
2008-08-07 11:35:00,6.16,6.18,6.16,6.17,64800.0,4.0119,4.025,4.0119,4.0185,64800.0
2008-08-07 11:40:00,6.17,6.18,6.15,6.16,58400.0,4.0185,4.025,4.0054,4.0119,58400.0
2008-08-07 11:45:00,6.16,6.18,6.16,6.18,52800.0,4.0119,4.025,4.0119,4.025,52800.0
2008-08-07 11:50:00,6.18,6.18,6.16,6.17,104000.0,4.025,4.025,4.0119,4.0185,104000.0
2008-08-07 11:55:00,6.17,6.17,6.16,6.16,29600.0,4.0185,4.0185,4.0119,4.0119,29600.0
2008-08-07 12:00:00,6.16,6.16,6.15,6.15,70400.0,4.0119,4.0119,4.0054,4.0054,70400.0
2008-08-07 12:05:00,6.16,6.16,6.13,6.13,92800.0,4.0119,4.0119,3.9924,3.9924,92800.0
2008-08-07 12:10:00,6.13,6.15,6.13,6.15,87200.0,3.9924,4.0054,3.9924,4.0054,87200.0
2008-08-07 12:15:00,6.15,6.16,6.14,6.14,80000.0,4.0054,4.0119,3.9989,3.9989,80000.0
2008-08-07 12:20:00,6.14,6.14,6.13,6.14,110400.0,3.9989,3.9989,3.9924,3.9989,110400.0
2008-08-07 12:25:00,6.14,6.16,6.14,6.16,85600.0,3.9989,4.0119,3.9989,4.0119,85600.0
2008-08-07 12:30:00,6.16,6.16,6.14,6.15,84800.0,4.0119,4.0119,3.9989,4.0054,84800.0
2008-08-07 12:35:00,6.15,6.19,6.15,6.18,514400.0,4.0054,4.0315,4.0054,4.025,514400.0
2008-08-07 12:40:00,6.18,6.2,6.18,6.18,87200.0,4.025,4.038,4.025,4.025,87200.0
2008-08-07 12:45:00,6.18,6.2,6.17,6.2,108000.0,4.025,4.038,4.0185,4.038,108000.0
2008-08-07 12:50:00,6.2,6.2,6.17,6.19,130400.0,4.038,4.038,4.0185,4.0315,130400.0
2008-08-07 12:55:00,6.18,6.19,6.18,6.19,27200.0,4.025,4.0315,4.025,4.0315,27200.0
2008-08-07 13:00:00,6.18,6.18,6.17,6.17,48000.0,4.025,4.025,4.0185,4.0185,48000.0
2008-08-07 13:05:00,6.17,6.17,6.16,6.16,33600.0,4.0185,4.0185,4.0119,4.0119,33600.0
2008-08-07 13:10:00,6.16,6.18,6.16,6.18,46400.0,4.0119,4.025,4.0119,4.025,46400.0
2008-08-07 13:15:00,6.18,6.18,6.16,6.16,68800.0,4.025,4.025,4.0119,4.0119,68800.0
2008-08-07 13:20:00,6.16,6.17,6.16,6.16,29600.0,4.0119,4.0185,4.0119,4.0119,29600.0
2008-08-07 13:25:00,6.16,6.17,6.15,6.17,61600.0,4.0119,4.0185,4.0054,4.0185,61600.0
2008-08-07 13:30:00,6.18,6.18,6.16,6.17,99200.0,4.025,4.025,4.0119,4.0185,99200.0
2008-08-07 13:35:00,6.17,6.18,6.16,6.18,88000.0,4.0185,4.025,4.0119,4.025,88000.0
2008-08-07 13:40:00,6.18,6.2,6.17,6.19,56800.0,4.025,4.038,4.0185,4.0315,56800.0
2008-08-07 13:45:00,6.2,6.2,6.18,6.19,111200.0,4.038,4.038,4.025,4.0315,111200.0
2008-08-07 13:50:00,6.18,6.19,6.18,6.18,71200.0,4.025,4.0315,4.025,4.025,71200.0
2008-08-07 13:55:00,6.18,6.2,6.18,6.18,160800.0,4.025,4.038,4.025,4.025,160800.0
2008-08-07 14:00:00,6.18,6.2,6.18,6.18,155200.0,4.025,4.038,4.025,4.025,155200.0
2008-08-07 14:05:00,6.18,6.19,6.18,6.18,150400.0,4.025,4.0315,4.025,4.025,150400.0
2008-08-07 14:10:00,6.18,6.2,6.18,6.2,116000.0,4.025,4.038,4.025,4.038,116000.0
2008-08-07 14:15:00,6.2,6.2,6.18,6.19,176800.0,4.038,4.038,4.025,4.0315,176800.0
2008-08-07 14:20:00,6.19,6.2,6.18,6.19,147200.0,4.0315,4.038,4.025,4.0315,147200.0
2008-08-07 14:25:00,6.19,6.2,6.18,6.18,110400.0,4.0315,4.038,4.025,4.025,110400.0
2008-08-07 14:30:00,6.18,6.2,6.18,6.2,68800.0,4.025,4.038,4.025,4.038,68800.0
2008-08-07 14:35:00,6.2,6.2,6.19,6.2,173600.0,4.038,4.038,4.0315,4.038,173600.0
2008-08-07 14:40:00,6.2,6.2,6.19,6.2,120800.0,4.038,4.038,4.0315,4.038,120800.0
2008-08-07 14:45:00,6.2,6.2,6.17,6.18,115200.0,4.038,4.038,4.0185,4.025,115200.0
2008-08-07 14:50:00,6.19,6.19,6.18,6.19,69600.0,4.0315,4.0315,4.025,4.0315,69600.0
2008-08-07 14:55:00,6.19,6.19,6.17,6.17,85600.0,4.0315,4.0315,4.0185,4.0185,85600.0
2008-08-07 15:00:00,6.17,6.18,6.16,6.16,124000.0,4.0185,4.025,4.0119,4.0119,124000.0
2008-08-07 15:05:00,6.16,6.18,6.15,6.18,108000.0,4.0119,4.025,4.0054,4.025,108000.0
2008-08-07 15:10:00,6.18,6.18,6.15,6.17,124000.0,4.025,4.025,4.0054,4.0185,124000.0
2008-08-07 15:15:00,6.17,6.18,6.16,6.16,255200.0,4.0185,4.025,4.0119,4.0119,255200.0
2008-08-07 15:20:00,6.16,6.17,6.16,6.17,228000.0,4.0119,4.0185,4.0119,4.0185,228000.0
2008-08-07 15:25:00,6.17,6.18,6.17,6.17,225600.0,4.0185,4.025,4.0185,4.0185,225600.0
2008-08-07 15:30:00,6.17,6.18,6.14,6.14,279200.0,4.0185,4.025,3.9989,3.9989,279200.0
2008-08-07 15:35:00,6.14,6.15,6.13,6.15,220000.0,3.9989,4.0054,3.9924,4.0054,220000.0
2008-08-07 15:40:00,6.14,6.16,6.13,6.15,206400.0,3.9989,4.0119,3.9924,4.0054,206400.0
2008-08-07 15:45:00,6.15,6.16,6.14,6.15,265600.0,4.0054,4.0119,3.9989,4.0054,265600.0
2008-08-07 15:50:00,6.15,6.17,6.15,6.17,328800.0,4.0054,4.0185,4.0054,4.0185,328800.0
2008-08-07 15:55:00,6.17,6.17,6.15,6.16,499200.0,4.0185,4.0185,4.0054,4.0119,499200.0
2008-08-08 09:30:00,6.18,6.22,6.13,6.22,140800.0,4.025,4.051,3.9924,4.051,140800.0
2008-08-08 09:35:00,6.21,6.24,6.18,6.22,86400.0,4.0445,4.0641,4.025,4.051,86400.0
2008-08-08 09:40:00,6.22,6.23,6.2,6.21,119200.0,4.051,4.0575,4.038,4.0445,119200.0
2008-08-08 09:45:00,6.22,6.25,6.19,6.25,118400.0,4.051,4.0706,4.0315,4.0706,118400.0
2008-08-08 09:50:00,6.25,6.26,6.23,6.24,429600.0,4.0706,4.0771,4.0575,4.0641,429600.0
2008-08-08 09:55:00,6.24,6.25,6.21,6.25,249600.0,4.0641,4.0706,4.0445,4.0706,249600.0
2008-08-08 10:00:00,6.25,6.27,6.25,6.27,94400.0,4.0706,4.0836,4.0706,4.0836,94400.0
2008-08-08 10:05:00,6.28,6.31,6.27,6.31,299200.0,4.0901,4.1096,4.0836,4.1096,299200.0
2008-08-08 10:10:00,6.31,6.34,6.31,6.33,139200.0,4.1096,4.1292,4.1096,4.1227,139200.0
2008-08-08 10:15:00,6.33,6.36,6.32,6.34,295200.0,4.1227,4.1422,4.1162,4.1292,295200.0
2008-08-08 10:20:00,6.34,6.36,6.32,6.35,126400.0,4.1292,4.1422,4.1162,4.1357,126400.0
2008-08-08 10:25:00,6.35,6.35,6.33,6.34,96800.0,4.1357,4.1357,4.1227,4.1292,96800.0
2008-08-08 10:30:00,6.34,6.34,6.3,6.31,232800.0,4.1292,4.1292,4.1031,4.1096,232800.0
2008-08-08 10:35:00,6.31,6.32,6.3,6.31,79200.0,4.1096,4.1162,4.1031,4.1096,79200.0
2008-08-08 10:40:00,6.31,6.31,6.3,6.3,47200.0,4.1096,4.1096,4.1031,4.1031,47200.0
2008-08-08 10:45:00,6.3,6.31,6.3,6.3,50400.0,4.1031,4.1096,4.1031,4.1031,50400.0
2008-08-08 10:50:00,6.3,6.32,6.3,6.31,53600.0,4.1031,4.1162,4.1031,4.1096,53600.0
2008-08-08 10:55:00,6.3,6.31,6.28,6.29,95200.0,4.1031,4.1096,4.0901,4.0966,95200.0
2008-08-08 11:00:00,6.3,6.3,6.29,6.3,33600.0,4.1031,4.1031,4.0966,4.1031,33600.0
2008-08-08 11:05:00,6.3,6.3,6.27,6.27,117600.0,4.1031,4.1031,4.0836,4.0836,117600.0
2008-08-08 11:10:00,6.27,6.3,6.27,6.3,86400.0,4.0836,4.1031,4.0836,4.1031,86400.0
2008-08-08 11:15:00,6.3,6.3,6.28,6.29,92000.0,4.1031,4.1031,4.0901,4.0966,92000.0
2008-08-08 11:20:00,6.28,6.29,6.27,6.28,527200.0,4.0901,4.0966,4.0836,4.0901,527200.0
2008-08-08 11:25:00,6.28,6.29,6.28,6.28,250400.0,4.0901,4.0966,4.0901,4.0901,250400.0
2008-08-08 11:30:00,6.28,6.31,6.28,6.31,53600.0,4.0901,4.1096,4.0901,4.1096,53600.0
2008-08-08 11:35:00,6.31,6.31,6.29,6.3,64800.0,4.1096,4.1096,4.0966,4.1031,64800.0
2008-08-08 11:40:00,6.3,6.3,6.29,6.3,58400.0,4.1031,4.1031,4.0966,4.1031,58400.0
2008-08-08 11:45:00,6.3,6.31,6.29,6.3,74400.0,4.1031,4.1096,4.0966,4.1031,74400.0
2008-08-08 11:50:00,6.31,6.32,6.31,6.31,31200.0,4.1096,4.1162,4.1096,4.1096,31200.0
2008-08-08 11:55:00,6.31,6.33,6.31,6.31,56000.0,4.1096,4.1227,4.1096,4.1096,56000.0
2008-08-08 12:00:00,6.32,6.33,6.31,6.31,80000.0,4.1162,4.1227,4.1096,4.1096,80000.0
2008-08-08 12:05:00,6.31,6.32,6.29,6.3,71200.0,4.1096,4.1162,4.0966,4.1031,71200.0
2008-08-08 12:10:00,6.3,6.32,6.3,6.32,45600.0,4.1031,4.1162,4.1031,4.1162,45600.0
2008-08-08 12:15:00,6.32,6.33,6.31,6.33,48800.0,4.1162,4.1227,4.1096,4.1227,48800.0
2008-08-08 12:20:00,6.33,6.33,6.32,6.32,108800.0,4.1227,4.1227,4.1162,4.1162,108800.0
2008-08-08 12:25:00,6.32,6.33,6.31,6.31,112000.0,4.1162,4.1227,4.1096,4.1096,112000.0
2008-08-08 12:30:00,6.31,6.31,6.3,6.3,134400.0,4.1096,4.1096,4.1031,4.1031,134400.0
2008-08-08 12:35:00,6.3,6.31,6.3,6.31,84000.0,4.1031,4.1096,4.1031,4.1096,84000.0
2008-08-08 12:40:00,6.31,6.31,6.3,6.3,37600.0,4.1096,4.1096,4.1031,4.1031,37600.0
2008-08-08 12:45:00,6.3,6.31,6.3,6.31,38400.0,4.1031,4.1096,4.1031,4.1096,38400.0
2008-08-08 12:50:00,6.31,6.32,6.31,6.31,79200.0,4.1096,4.1162,4.1096,4.1096,79200.0
2008-08-08 12:55:00,6.31,6.31,6.29,6.29,31200.0,4.1096,4.1096,4.0966,4.0966,31200.0
2008-08-08 13:00:00,6.3,6.31,6.3,6.31,43200.0,4.1031,4.1096,4.1031,4.1096,43200.0
2008-08-08 13:05:00,6.3,6.31,6.3,6.31,74400.0,4.1031,4.1096,4.1031,4.1096,74400.0
2008-08-08 13:10:00,6.3,6.3,6.29,6.3,56800.0,4.1031,4.1031,4.0966,4.1031,56800.0
2008-08-08 13:15:00,6.3,6.31,6.3,6.3,116000.0,4.1031,4.1096,4.1031,4.1031,116000.0
2008-08-08 13:20:00,6.3,6.3,6.29,6.3,85600.0,4.1031,4.1031,4.0966,4.1031,85600.0
2008-08-08 13:25:00,6.3,6.32,6.3,6.31,132800.0,4.1031,4.1162,4.1031,4.1096,132800.0
2008-08-08 13:30:00,6.31,6.33,6.31,6.33,100000.0,4.1096,4.1227,4.1096,4.1227,100000.0
2008-08-08 13:35:00,6.33,6.33,6.31,6.32,181600.0,4.1227,4.1227,4.1096,4.1162,181600.0
2008-08-08 13:40:00,6.32,6.34,6.32,6.32,169600.0,4.1162,4.1292,4.1162,4.1162,169600.0
2008-08-08 13:45:00,6.32,6.33,6.31,6.31,152800.0,4.1162,4.1227,4.1096,4.1096,152800.0
2008-08-08 13:50:00,6.31,6.31,6.31,6.31,211200.0,4.1096,4.1096,4.1096,4.1096,211200.0
2008-08-08 13:55:00,6.3,6.31,6.29,6.3,215200.0,4.1031,4.1096,4.0966,4.1031,215200.0
2008-08-08 14:00:00,6.3,6.32,6.29,6.32,162400.0,4.1031,4.1162,4.0966,4.1162,162400.0
2008-08-08 14:05:00,6.32,6.33,6.31,6.32,81600.0,4.1162,4.1227,4.1096,4.1162,81600.0
2008-08-08 14:10:00,6.32,6.32,6.31,6.31,49600.0,4.1162,4.1162,4.1096,4.1096,49600.0
2008-08-08 14:15:00,6.31,6.32,6.31,6.31,86400.0,4.1096,4.1162,4.1096,4.1096,86400.0
2008-08-08 14:20:00,6.32,6.33,6.31,6.31,268000.0,4.1162,4.1227,4.1096,4.1096,268000.0
2008-08-08 14:25:00,6.31,6.32,6.31,6.32,268000.0,4.1096,4.1162,4.1096,4.1162,268000.0
2008-08-08 14:30:00,6.33,6.33,6.31,6.32,176000.0,4.1227,4.1227,4.1096,4.1162,176000.0
2008-08-08 14:35:00,6.32,6.32,6.31,6.32,143200.0,4.1162,4.1162,4.1096,4.1162,143200.0
2008-08-08 14:40:00,6.31,6.32,6.31,6.31,214400.0,4.1096,4.1162,4.1096,4.1096,214400.0
2008-08-08 14:45:00,6.31,6.32,6.3,6.32,247200.0,4.1096,4.1162,4.1031,4.1162,247200.0
2008-08-08 14:50:00,6.32,6.32,6.31,6.32,128000.0,4.1162,4.1162,4.1096,4.1162,128000.0
2008-08-08 14:55:00,6.32,6.33,6.32,6.32,84000.0,4.1162,4.1227,4.1162,4.1162,84000.0
2008-08-08 15:00:00,6.33,6.34,6.32,6.33,211200.0,4.1227,4.1292,4.1162,4.1227,211200.0
2008-08-08 15:05:00,6.33,6.33,6.31,6.32,204000.0,4.1227,4.1227,4.1096,4.1162,204000.0
2008-08-08 15:10:00,6.32,6.33,6.32,6.32,215200.0,4.1162,4.1227,4.1162,4.1162,215200.0
2008-08-08 15:15:00,6.32,6.32,6.29,6.3,340800.0,4.1162,4.1162,4.0966,4.1031,340800.0
2008-08-08 15:20:00,6.3,6.32,6.3,6.31,297600.0,4.1031,4.1162,4.1031,4.1096,297600.0
2008-08-08 15:25:00,6.31,6.33,6.3,6.32,417600.0,4.1096,4.1227,4.1031,4.1162,417600.0
2008-08-08 15:30:00,6.32,6.32,6.31,6.32,202400.0,4.1162,4.1162,4.1096,4.1162,202400.0
2008-08-08 15:35:00,6.32,6.33,6.31,6.32,557600.0,4.1162,4.1227,4.1096,4.1162,557600.0
2008-08-08 15:40:00,6.32,6.32,6.3,6.32,515200.0,4.1162,4.1162,4.1031,4.1162,515200.0
2008-08-08 15:45:00,6.32,6.33,6.31,6.33,622400.0,4.1162,4.1227,4.1096,4.1227,622400.0
2008-08-08 15:50:00,6.33,6.35,6.33,6.33,841600.0,4.1227,4.1357,4.1227,4.1227,841600.0
2008-08-08 15:55:00,6.33,6.34,6.31,6.32,656000.0,4.1227,4.1292,4.1096,4.1162,656000.0
2008-08-11 09:30:00,6.33,6.35,6.26,6.28,193600.0,4.1227,4.1357,4.0771,4.0901,193600.0
2008-08-11 09:35:00,6.28,6.34,6.28,6.33,105600.0,4.0901,4.1292,4.0901,4.1227,105600.0
2008-08-11 09:40:00,6.33,6.36,6.32,6.33,108000.0,4.1227,4.1422,4.1162,4.1227,108000.0
2008-08-11 09:45:00,6.34,6.34,6.32,6.32,82400.0,4.1292,4.1292,4.1162,4.1162,82400.0
2008-08-11 09:50:00,6.32,6.34,6.31,6.34,91200.0,4.1162,4.1292,4.1096,4.1292,91200.0
2008-08-11 09:55:00,6.34,6.36,6.33,6.35,204800.0,4.1292,4.1422,4.1227,4.1357,204800.0
2008-08-11 10:00:00,6.36,6.38,6.35,6.37,151200.0,4.1422,4.1552,4.1357,4.1487,151200.0
2008-08-11 10:05:00,6.37,6.39,6.37,6.37,144000.0,4.1487,4.1617,4.1487,4.1487,144000.0
2008-08-11 10:10:00,6.38,6.38,6.36,6.37,132800.0,4.1552,4.1552,4.1422,4.1487,132800.0
2008-08-11 10:15:00,6.37,6.39,6.37,6.39,159200.0,4.1487,4.1617,4.1487,4.1617,159200.0
2008-08-11 10:20:00,6.39,6.39,6.37,6.37,114400.0,4.1617,4.1617,4.1487,4.1487,114400.0
2008-08-11 10:25:00,6.37,6.37,6.36,6.36,66400.0,4.1487,4.1487,4.1422,4.1422,66400.0
2008-08-11 10:30:00,6.36,6.38,6.36,6.38,131200.0,4.1422,4.1552,4.1422,4.1552,131200.0
2008-08-11 10:35:00,6.37,6.37,6.36,6.36,88800.0,4.1487,4.1487,4.1422,4.1422,88800.0
2008-08-11 10:40:00,6.37,6.38,6.36,6.38,87200.0,4.1487,4.1552,4.1422,4.1552,87200.0
2008-08-11 10:45:00,6.38,6.39,6.38,6.38,59200.0,4.1552,4.1617,4.1552,4.1552,59200.0
2008-08-11 10:50:00,6.38,6.39,6.38,6.39,134400.0,4.1552,4.1617,4.1552,4.1617,134400.0
2008-08-11 10:55:00,6.39,6.4,6.39,6.4,44000.0,4.1617,4.1683,4.1617,4.1683,44000.0
2008-08-11 11:00:00,6.39,6.41,6.39,6.41,110400.0,4.1617,4.1748,4.1617,4.1748,110400.0
2008-08-11 11:05:00,6.41,6.45,6.41,6.44,272800.0,4.1748,4.2008,4.1748,4.1943,272800.0
2008-08-11 11:10:00,6.45,6.46,6.43,6.44,236800.0,4.2008,4.2073,4.1878,4.1943,236800.0
2008-08-11 11:15:00,6.44,6.47,6.43,6.47,128000.0,4.1943,4.2138,4.1878,4.2138,128000.0
2008-08-11 11:20:00,6.47,6.47,6.44,6.46,168000.0,4.2138,4.2138,4.1943,4.2073,168000.0
2008-08-11 11:25:00,6.45,6.48,6.45,6.47,144800.0,4.2008,4.2204,4.2008,4.2138,144800.0
2008-08-11 11:30:00,6.48,6.49,6.48,6.49,103200.0,4.2204,4.2269,4.2204,4.2269,103200.0
2008-08-11 11:35:00,6.49,6.5,6.49,6.5,344800.0,4.2269,4.2334,4.2269,4.2334,344800.0
2008-08-11 11:40:00,6.5,6.51,6.5,6.51,138400.0,4.2334,4.2399,4.2334,4.2399,138400.0
2008-08-11 11:45:00,6.51,6.53,6.51,6.51,258400.0,4.2399,4.2529,4.2399,4.2399,258400.0
2008-08-11 11:50:00,6.52,6.54,6.51,6.54,202400.0,4.2464,4.2594,4.2399,4.2594,202400.0
2008-08-11 11:55:00,6.54,6.55,6.53,6.54,184000.0,4.2594,4.266,4.2529,4.2594,184000.0
2008-08-11 12:00:00,6.54,6.55,6.52,6.52,843200.0,4.2594,4.266,4.2464,4.2464,843200.0
2008-08-11 12:05:00,6.52,6.52,6.49,6.5,587200.0,4.2464,4.2464,4.2269,4.2334,587200.0
2008-08-11 12:10:00,6.5,6.51,6.5,6.5,168000.0,4.2334,4.2399,4.2334,4.2334,168000.0
2008-08-11 12:15:00,6.51,6.54,6.5,6.54,253600.0,4.2399,4.2594,4.2334,4.2594,253600.0
2008-08-11 12:20:00,6.54,6.54,6.52,6.54,246400.0,4.2594,4.2594,4.2464,4.2594,246400.0
2008-08-11 12:25:00,6.54,6.57,6.54,6.56,175200.0,4.2594,4.279,4.2594,4.2725,175200.0
2008-08-11 12:30:00,6.56,6.57,6.54,6.54,791200.0,4.2725,4.279,4.2594,4.2594,791200.0
2008-08-11 12:35:00,6.54,6.54,6.53,6.54,202400.0,4.2594,4.2594,4.2529,4.2594,202400.0
2008-08-11 12:40:00,6.54,6.6,6.53,6.59,850400.0,4.2594,4.2985,4.2529,4.292,850400.0
2008-08-11 12:45:00,6.58,6.59,6.57,6.59,192800.0,4.2855,4.292,4.279,4.292,192800.0
2008-08-11 12:50:00,6.58,6.6,6.58,6.59,180000.0,4.2855,4.2985,4.2855,4.292,180000.0
2008-08-11 12:55:00,6.59,6.61,6.59,6.6,348000.0,4.292,4.305,4.292,4.2985,348000.0
2008-08-11 13:00:00,6.59,6.6,6.59,6.59,244800.0,4.292,4.2985,4.292,4.292,244800.0
2008-08-11 13:05:00,6.59,6.59,6.58,6.58,481600.0,4.292,4.292,4.2855,4.2855,481600.0
2008-08-11 13:10:00,6.58,6.59,6.58,6.58,134400.0,4.2855,4.292,4.2855,4.2855,134400.0
2008-08-11 13:15:00,6.58,6.59,6.58,6.59,97600.0,4.2855,4.292,4.2855,4.292,97600.0
2008-08-11 13:20:00,6.59,6.6,6.58,6.59,177600.0,4.292,4.2985,4.2855,4.292,177600.0
2008-08-11 13:25:00,6.59,6.59,6.58,6.59,148800.0,4.292,4.292,4.2855,4.292,148800.0
2008-08-11 13:30:00,6.59,6.6,6.58,6.59,202400.0,4.292,4.2985,4.2855,4.292,202400.0
2008-08-11 13:35:00,6.59,6.62,6.59,6.62,270400.0,4.292,4.3115,4.292,4.3115,270400.0
2008-08-11 13:40:00,6.62,6.62,6.61,6.62,402400.0,4.3115,4.3115,4.305,4.3115,402400.0
2008-08-11 13:45:00,6.62,6.63,6.61,6.62,1030400.0,4.3115,4.3181,4.305,4.3115,1030400.0
2008-08-11 13:50:00,6.62,6.65,6.62,6.63,248000.0,4.3115,4.3311,4.3115,4.3181,248000.0
2008-08-11 13:55:00,6.63,6.65,6.62,6.63,292000.0,4.3181,4.3311,4.3115,4.3181,292000.0
2008-08-11 14:00:00,6.63,6.64,6.62,6.63,353600.0,4.3181,4.3246,4.3115,4.3181,353600.0
2008-08-11 14:05:00,6.63,6.64,6.63,6.63,368800.0,4.3181,4.3246,4.3181,4.3181,368800.0
2008-08-11 14:10:00,6.63,6.63,6.62,6.62,206400.0,4.3181,4.3181,4.3115,4.3115,206400.0
2008-08-11 14:15:00,6.63,6.63,6.61,6.61,171200.0,4.3181,4.3181,4.305,4.305,171200.0
2008-08-11 14:20:00,6.61,6.62,6.58,6.59,221600.0,4.305,4.3115,4.2855,4.292,221600.0
2008-08-11 14:25:00,6.59,6.6,6.58,6.58,490400.0,4.292,4.2985,4.2855,4.2855,490400.0
2008-08-11 14:30:00,6.58,6.59,6.57,6.57,400000.0,4.2855,4.292,4.279,4.279,400000.0
2008-08-11 14:35:00,6.57,6.57,6.54,6.56,342400.0,4.279,4.279,4.2594,4.2725,342400.0
2008-08-11 14:40:00,6.56,6.58,6.53,6.53,367200.0,4.2725,4.2855,4.2529,4.2529,367200.0
2008-08-11 14:45:00,6.53,6.54,6.52,6.53,289600.0,4.2529,4.2594,4.2464,4.2529,289600.0
2008-08-11 14:50:00,6.53,6.53,6.49,6.49,252800.0,4.2529,4.2529,4.2269,4.2269,252800.0
2008-08-11 14:55:00,6.5,6.52,6.48,6.51,300800.0,4.2334,4.2464,4.2204,4.2399,300800.0
2008-08-11 15:00:00,6.51,6.53,6.49,6.53,337600.0,4.2399,4.2529,4.2269,4.2529,337600.0
2008-08-11 15:05:00,6.53,6.53,6.51,6.51,316000.0,4.2529,4.2529,4.2399,4.2399,316000.0
2008-08-11 15:10:00,6.51,6.51,6.5,6.5,341600.0,4.2399,4.2399,4.2334,4.2334,341600.0
2008-08-11 15:15:00,6.5,6.5,6.48,6.48,272000.0,4.2334,4.2334,4.2204,4.2204,272000.0
2008-08-11 15:20:00,6.48,6.49,6.46,6.47,356800.0,4.2204,4.2269,4.2073,4.2138,356800.0
2008-08-11 15:25:00,6.47,6.47,6.46,6.46,272800.0,4.2138,4.2138,4.2073,4.2073,272800.0
2008-08-11 15:30:00,6.46,6.47,6.43,6.43,356800.0,4.2073,4.2138,4.1878,4.1878,356800.0
2008-08-11 15:35:00,6.43,6.45,6.43,6.45,543200.0,4.1878,4.2008,4.1878,4.2008,543200.0
2008-08-11 15:40:00,6.45,6.46,6.43,6.46,600800.0,4.2008,4.2073,4.1878,4.2073,600800.0
2008-08-11 15:45:00,6.46,6.46,6.44,6.45,827200.0,4.2073,4.2073,4.1943,4.2008,827200.0
2008-08-11 15:50:00,6.45,6.47,6.45,6.47,507200.0,4.2008,4.2138,4.2008,4.2138,507200.0
2008-08-11 15:55:00,6.47,6.47,6.46,6.47,691200.0,4.2138,4.2138,4.2073,4.2138,691200.0
2008-08-12 09:30:00,6.43,6.51,6.43,6.46,184800.0,4.1878,4.2399,4.1878,4.2073,184800.0
2008-08-12 09:35:00,6.46,6.54,6.46,6.49,158400.0,4.2073,4.2594,4.2073,4.2269,158400.0
2008-08-12 09:40:00,6.49,6.52,6.47,6.5,198400.0,4.2269,4.2464,4.2138,4.2334,198400.0
2008-08-12 09:45:00,6.5,6.52,6.43,6.43,253600.0,4.2334,4.2464,4.1878,4.1878,253600.0
2008-08-12 09:50:00,6.43,6.48,6.41,6.41,187200.0,4.1878,4.2204,4.1748,4.1748,187200.0
2008-08-12 09:55:00,6.41,6.42,6.4,6.41,392800.0,4.1748,4.1813,4.1683,4.1748,392800.0
2008-08-12 10:00:00,6.41,6.42,6.4,6.41,338400.0,4.1748,4.1813,4.1683,4.1748,338400.0
2008-08-12 10:05:00,6.41,6.42,6.39,6.39,220000.0,4.1748,4.1813,4.1617,4.1617,220000.0
2008-08-12 10:10:00,6.39,6.45,6.38,6.43,280800.0,4.1617,4.2008,4.1552,4.1878,280800.0
2008-08-12 10:15:00,6.43,6.47,6.43,6.45,141600.0,4.1878,4.2138,4.1878,4.2008,141600.0
2008-08-12 10:20:00,6.45,6.47,6.44,6.44,156800.0,4.2008,4.2138,4.1943,4.1943,156800.0
2008-08-12 10:25:00,6.44,6.45,6.42,6.42,76800.0,4.1943,4.2008,4.1813,4.1813,76800.0
2008-08-12 10:30:00,6.43,6.43,6.39,6.39,268000.0,4.1878,4.1878,4.1617,4.1617,268000.0
2008-08-12 10:35:00,6.39,6.4,6.39,6.39,250400.0,4.1617,4.1683,4.1617,4.1617,250400.0
2008-08-12 10:40:00,6.39,6.4,6.39,6.4,177600.0,4.1617,4.1683,4.1617,4.1683,177600.0
2008-08-12 10:45:00,6.4,6.4,6.39,6.4,176800.0,4.1683,4.1683,4.1617,4.1683,176800.0
2008-08-12 10:50:00,6.4,6.4,6.38,6.4,292800.0,4.1683,4.1683,4.1552,4.1683,292800.0
2008-08-12 10:55:00,6.4,6.42,6.39,6.41,232800.0,4.1683,4.1813,4.1617,4.1748,232800.0
2008-08-12 11:00:00,6.41,6.43,6.41,6.42,136000.0,4.1748,4.1878,4.1748,4.1813,136000.0
2008-08-12 11:05:00,6.42,6.48,6.42,6.48,95200.0,4.1813,4.2204,4.1813,4.2204,95200.0
2008-08-12 11:10:00,6.48,6.48,6.46,6.48,124800.0,4.2204,4.2204,4.2073,4.2204,124800.0
2008-08-12 11:15:00,6.48,6.48,6.47,6.47,60800.0,4.2204,4.2204,4.2138,4.2138,60800.0
2008-08-12 11:20:00,6.47,6.48,6.46,6.47,338400.0,4.2138,4.2204,4.2073,4.2138,338400.0
2008-08-12 11:25:00,6.47,6.51,6.46,6.51,373600.0,4.2138,4.2399,4.2073,4.2399,373600.0
2008-08-12 11:30:00,6.51,6.52,6.5,6.51,127200.0,4.2399,4.2464,4.2334,4.2399,127200.0
2008-08-12 11:35:00,6.51,6.51,6.49,6.49,64000.0,4.2399,4.2399,4.2269,4.2269,64000.0
2008-08-12 11:40:00,6.48,6.5,6.48,6.5,116000.0,4.2204,4.2334,4.2204,4.2334,116000.0
2008-08-12 11:45:00,6.5,6.5,6.48,6.48,160000.0,4.2334,4.2334,4.2204,4.2204,160000.0
2008-08-12 11:50:00,6.48,6.49,6.48,6.48,65600.0,4.2204,4.2269,4.2204,4.2204,65600.0
2008-08-12 11:55:00,6.48,6.48,6.47,6.47,60000.0,4.2204,4.2204,4.2138,4.2138,60000.0
2008-08-12 12:00:00,6.47,6.47,6.46,6.47,76000.0,4.2138,4.2138,4.2073,4.2138,76000.0
2008-08-12 12:05:00,6.47,6.47,6.46,6.47,45600.0,4.2138,4.2138,4.2073,4.2138,45600.0
2008-08-12 12:10:00,6.47,6.47,6.45,6.45,80800.0,4.2138,4.2138,4.2008,4.2008,80800.0
2008-08-12 12:15:00,6.45,6.47,6.45,6.47,172000.0,4.2008,4.2138,4.2008,4.2138,172000.0
2008-08-12 12:20:00,6.47,6.48,6.47,6.47,124000.0,4.2138,4.2204,4.2138,4.2138,124000.0
2008-08-12 12:25:00,6.47,6.48,6.46,6.47,82400.0,4.2138,4.2204,4.2073,4.2138,82400.0
2008-08-12 12:30:00,6.47,6.48,6.46,6.46,30400.0,4.2138,4.2204,4.2073,4.2073,30400.0
2008-08-12 12:35:00,6.46,6.46,6.46,6.46,19200.0,4.2073,4.2073,4.2073,4.2073,19200.0
2008-08-12 12:40:00,6.46,6.48,6.46,6.48,73600.0,4.2073,4.2204,4.2073,4.2204,73600.0
2008-08-12 12:45:00,6.48,6.48,6.47,6.47,60800.0,4.2204,4.2204,4.2138,4.2138,60800.0
2008-08-12 12:50:00,6.47,6.48,6.47,6.47,64000.0,4.2138,4.2204,4.2138,4.2138,64000.0
2008-08-12 12:55:00,6.47,6.49,6.47,6.49,38400.0,4.2138,4.2269,4.2138,4.2269,38400.0
2008-08-12 13:00:00,6.49,6.5,6.49,6.5,119200.0,4.2269,4.2334,4.2269,4.2334,119200.0
2008-08-12 13:05:00,6.5,6.5,6.49,6.5,99200.0,4.2334,4.2334,4.2269,4.2334,99200.0
2008-08-12 13:10:00,6.5,6.5,6.49,6.49,38400.0,4.2334,4.2334,4.2269,4.2269,38400.0
2008-08-12 13:15:00,6.49,6.5,6.48,6.49,74400.0,4.2269,4.2334,4.2204,4.2269,74400.0
2008-08-12 13:20:00,6.49,6.49,6.47,6.48,24800.0,4.2269,4.2269,4.2138,4.2204,24800.0
2008-08-12 13:25:00,6.47,6.49,6.47,6.47,57600.0,4.2138,4.2269,4.2138,4.2138,57600.0
2008-08-12 13:30:00,6.47,6.48,6.47,6.47,51200.0,4.2138,4.2204,4.2138,4.2138,51200.0
2008-08-12 13:35:00,6.47,6.47,6.46,6.47,64000.0,4.2138,4.2138,4.2073,4.2138,64000.0
2008-08-12 13:40:00,6.47,6.48,6.47,6.47,53600.0,4.2138,4.2204,4.2138,4.2138,53600.0
2008-08-12 13:45:00,6.48,6.48,6.45,6.45,75200.0,4.2204,4.2204,4.2008,4.2008,75200.0
2008-08-12 13:50:00,6.45,6.46,6.43,6.43,455200.0,4.2008,4.2073,4.1878,4.1878,455200.0
2008-08-12 13:55:00,6.43,6.44,6.42,6.44,192000.0,4.1878,4.1943,4.1813,4.1943,192000.0
2008-08-12 14:00:00,6.44,6.44,6.43,6.43,160000.0,4.1943,4.1943,4.1878,4.1878,160000.0
2008-08-12 14:05:00,6.43,6.43,6.41,6.42,85600.0,4.1878,4.1878,4.1748,4.1813,85600.0
2008-08-12 14:10:00,6.41,6.42,6.41,6.42,179200.0,4.1748,4.1813,4.1748,4.1813,179200.0
2008-08-12 14:15:00,6.42,6.42,6.41,6.41,152000.0,4.1813,4.1813,4.1748,4.1748,152000.0
2008-08-12 14:20:00,6.41,6.41,6.39,6.39,315200.0,4.1748,4.1748,4.1617,4.1617,315200.0
2008-08-12 14:25:00,6.39,6.4,6.39,6.39,399200.0,4.1617,4.1683,4.1617,4.1617,399200.0
2008-08-12 14:30:00,6.39,6.39,6.38,6.39,164000.0,4.1617,4.1617,4.1552,4.1617,164000.0
2008-08-12 14:35:00,6.39,6.39,6.38,6.38,140000.0,4.1617,4.1617,4.1552,4.1552,140000.0
2008-08-12 14:40:00,6.38,6.38,6.37,6.38,179200.0,4.1552,4.1552,4.1487,4.1552,179200.0
2008-08-12 14:45:00,6.37,6.38,6.37,6.38,219200.0,4.1487,4.1552,4.1487,4.1552,219200.0
2008-08-12 14:50:00,6.38,6.38,6.37,6.38,168800.0,4.1552,4.1552,4.1487,4.1552,168800.0
2008-08-12 14:55:00,6.37,6.38,6.35,6.36,229600.0,4.1487,4.1552,4.1357,4.1422,229600.0
2008-08-12 15:00:00,6.36,6.36,6.33,6.33,383200.0,4.1422,4.1422,4.1227,4.1227,383200.0
2008-08-12 15:05:00,6.34,6.34,6.33,6.34,276800.0,4.1292,4.1292,4.1227,4.1292,276800.0
2008-08-12 15:10:00,6.33,6.34,6.31,6.31,186400.0,4.1227,4.1292,4.1096,4.1096,186400.0
2008-08-12 15:15:00,6.32,6.33,6.31,6.33,436000.0,4.1162,4.1227,4.1096,4.1227,436000.0
2008-08-12 15:20:00,6.33,6.34,6.32,6.34,151200.0,4.1227,4.1292,4.1162,4.1292,151200.0
2008-08-12 15:25:00,6.34,6.36,6.33,6.35,172000.0,4.1292,4.1422,4.1227,4.1357,172000.0
2008-08-12 15:30:00,6.34,6.35,6.31,6.32,236000.0,4.1292,4.1357,4.1096,4.1162,236000.0
2008-08-12 15:35:00,6.32,6.33,6.31,6.33,228800.0,4.1162,4.1227,4.1096,4.1227,228800.0
2008-08-12 15:40:00,6.33,6.34,6.32,6.33,314400.0,4.1227,4.1292,4.1162,4.1227,314400.0
2008-08-12 15:45:00,6.33,6.35,6.32,6.34,314400.0,4.1227,4.1357,4.1162,4.1292,314400.0
2008-08-12 15:50:00,6.34,6.36,6.33,6.34,278400.0,4.1292,4.1422,4.1227,4.1292,278400.0
2008-08-12 15:55:00,6.34,6.35,6.34,6.35,376000.0,4.1292,4.1357,4.1292,4.1357,376000.0
2008-08-13 09:30:00,6.31,6.33,6.28,6.28,140800.0,4.1096,4.1227,4.0901,4.0901,140800.0
2008-08-13 09:35:00,6.28,6.3,6.24,6.25,100000.0,4.0901,4.1031,4.0641,4.0706,100000.0
2008-08-13 09:40:00,6.25,6.25,6.23,6.24,126400.0,4.0706,4.0706,4.0575,4.0641,126400.0
2008-08-13 09:45:00,6.24,6.26,6.24,6.26,238400.0,4.0641,4.0771,4.0641,4.0771,238400.0
2008-08-13 09:50:00,6.25,6.28,6.25,6.26,303200.0,4.0706,4.0901,4.0706,4.0771,303200.0
2008-08-13 09:55:00,6.26,6.27,6.26,6.26,73600.0,4.0771,4.0836,4.0771,4.0771,73600.0
2008-08-13 10:00:00,6.26,6.28,6.25,6.27,160800.0,4.0771,4.0901,4.0706,4.0836,160800.0
2008-08-13 10:05:00,6.27,6.28,6.26,6.28,120800.0,4.0836,4.0901,4.0771,4.0901,120800.0
2008-08-13 10:10:00,6.27,6.29,6.27,6.28,1234400.0,4.0836,4.0966,4.0836,4.0901,1234400.0
2008-08-13 10:15:00,6.28,6.29,6.27,6.28,94400.0,4.0901,4.0966,4.0836,4.0901,94400.0
2008-08-13 10:20:00,6.28,6.29,6.28,6.28,81600.0,4.0901,4.0966,4.0901,4.0901,81600.0
2008-08-13 10:25:00,6.29,6.29,6.26,6.29,518400.0,4.0966,4.0966,4.0771,4.0966,518400.0
2008-08-13 10:30:00,6.28,6.29,6.26,6.26,144800.0,4.0901,4.0966,4.0771,4.0771,144800.0
2008-08-13 10:35:00,6.26,6.26,6.22,6.23,364000.0,4.0771,4.0771,4.051,4.0575,364000.0
2008-08-13 10:40:00,6.24,6.25,6.22,6.22,130400.0,4.0641,4.0706,4.051,4.051,130400.0
2008-08-13 10:45:00,6.23,6.26,6.23,6.23,92000.0,4.0575,4.0771,4.0575,4.0575,92000.0
2008-08-13 10:50:00,6.23,6.25,6.22,6.25,128000.0,4.0575,4.0706,4.051,4.0706,128000.0
2008-08-13 10:55:00,6.24,6.26,6.24,6.26,72000.0,4.0641,4.0771,4.0641,4.0771,72000.0
2008-08-13 11:00:00,6.26,6.26,6.25,6.26,41600.0,4.0771,4.0771,4.0706,4.0771,41600.0
2008-08-13 11:05:00,6.26,6.26,6.23,6.23,107200.0,4.0771,4.0771,4.0575,4.0575,107200.0
2008-08-13 11:10:00,6.23,6.24,6.23,6.24,82400.0,4.0575,4.0641,4.0575,4.0641,82400.0
2008-08-13 11:15:00,6.24,6.27,6.24,6.27,60800.0,4.0641,4.0836,4.0641,4.0836,60800.0
2008-08-13 11:20:00,6.27,6.27,6.24,6.24,60800.0,4.0836,4.0836,4.0641,4.0641,60800.0
2008-08-13 11:25:00,6.24,6.25,6.23,6.24,44800.0,4.0641,4.0706,4.0575,4.0641,44800.0
2008-08-13 11:30:00,6.24,6.25,6.23,6.25,44000.0,4.0641,4.0706,4.0575,4.0706,44000.0
2008-08-13 11:35:00,6.24,6.24,6.23,6.24,39200.0,4.0641,4.0641,4.0575,4.0641,39200.0
2008-08-13 11:40:00,6.25,6.25,6.22,6.23,56800.0,4.0706,4.0706,4.051,4.0575,56800.0
2008-08-13 11:45:00,6.23,6.23,6.22,6.22,64000.0,4.0575,4.0575,4.051,4.051,64000.0
2008-08-13 11:50:00,6.22,6.22,6.2,6.2,132800.0,4.051,4.051,4.038,4.038,132800.0
2008-08-13 11:55:00,6.2,6.2,6.18,6.19,185600.0,4.038,4.038,4.025,4.0315,185600.0
2008-08-13 12:00:00,6.19,6.2,6.18,6.2,84800.0,4.0315,4.038,4.025,4.038,84800.0
2008-08-13 12:05:00,6.2,6.2,6.16,6.16,91200.0,4.038,4.038,4.0119,4.0119,91200.0
2008-08-13 12:10:00,6.17,6.18,6.17,6.18,67200.0,4.0185,4.025,4.0185,4.025,67200.0
2008-08-13 12:15:00,6.18,6.19,6.18,6.18,64800.0,4.025,4.0315,4.025,4.025,64800.0
2008-08-13 12:20:00,6.19,6.21,6.18,6.21,112000.0,4.0315,4.0445,4.025,4.0445,112000.0
2008-08-13 12:25:00,6.21,6.21,6.2,6.21,56800.0,4.0445,4.0445,4.038,4.0445,56800.0
2008-08-13 12:30:00,6.21,6.24,6.2,6.24,292800.0,4.0445,4.0641,4.038,4.0641,292800.0
2008-08-13 12:35:00,6.24,6.24,6.23,6.24,85600.0,4.0641,4.0641,4.0575,4.0641,85600.0
2008-08-13 12:40:00,6.24,6.25,6.24,6.25,117600.0,4.0641,4.0706,4.0641,4.0706,117600.0
2008-08-13 12:45:00,6.25,6.25,6.24,6.25,222400.0,4.0706,4.0706,4.0641,4.0706,222400.0
2008-08-13 12:50:00,6.25,6.29,6.24,6.29,1194400.0,4.0706,4.0966,4.0641,4.0966,1194400.0
2008-08-13 12:55:00,6.29,6.29,6.26,6.28,122400.0,4.0966,4.0966,4.0771,4.0901,122400.0
2008-08-13 13:00:00,6.28,6.29,6.27,6.27,136000.0,4.0901,4.0966,4.0836,4.0836,136000.0
2008-08-13 13:05:00,6.27,6.28,6.27,6.27,68000.0,4.0836,4.0901,4.0836,4.0836,68000.0
2008-08-13 13:10:00,6.27,6.27,6.26,6.26,57600.0,4.0836,4.0836,4.0771,4.0771,57600.0
2008-08-13 13:15:00,6.26,6.27,6.26,6.26,79200.0,4.0771,4.0836,4.0771,4.0771,79200.0
2008-08-13 13:20:00,6.26,6.29,6.26,6.29,124000.0,4.0771,4.0966,4.0771,4.0966,124000.0
2008-08-13 13:25:00,6.29,6.32,6.29,6.31,98400.0,4.0966,4.1162,4.0966,4.1096,98400.0
2008-08-13 13:30:00,6.31,6.33,6.31,6.32,1092800.0,4.1096,4.1227,4.1096,4.1162,1092800.0
2008-08-13 13:35:00,6.31,6.32,6.3,6.32,195200.0,4.1096,4.1162,4.1031,4.1162,195200.0
2008-08-13 13:40:00,6.32,6.33,6.3,6.32,212800.0,4.1162,4.1227,4.1031,4.1162,212800.0
2008-08-13 13:45:00,6.32,6.32,6.3,6.3,87200.0,4.1162,4.1162,4.1031,4.1031,87200.0
2008-08-13 13:50:00,6.3,6.31,6.3,6.31,329600.0,4.1031,4.1096,4.1031,4.1096,329600.0
2008-08-13 13:55:00,6.31,6.33,6.31,6.33,312000.0,4.1096,4.1227,4.1096,4.1227,312000.0
2008-08-13 14:00:00,6.33,6.33,6.31,6.32,764800.0,4.1227,4.1227,4.1096,4.1162,764800.0
2008-08-13 14:05:00,6.32,6.35,6.31,6.32,660800.0,4.1162,4.1357,4.1096,4.1162,660800.0
2008-08-13 14:10:00,6.32,6.33,6.31,6.31,298400.0,4.1162,4.1227,4.1096,4.1096,298400.0
2008-08-13 14:15:00,6.32,6.32,6.31,6.32,92800.0,4.1162,4.1162,4.1096,4.1162,92800.0
2008-08-13 14:20:00,6.32,6.32,6.3,6.32,122400.0,4.1162,4.1162,4.1031,4.1162,122400.0
2008-08-13 14:25:00,6.31,6.33,6.31,6.32,184800.0,4.1096,4.1227,4.1096,4.1162,184800.0
2008-08-13 14:30:00,6.32,6.32,6.31,6.31,106400.0,4.1162,4.1162,4.1096,4.1096,106400.0
2008-08-13 14:35:00,6.31,6.32,6.31,6.32,78400.0,4.1096,4.1162,4.1096,4.1162,78400.0
2008-08-13 14:40:00,6.31,6.33,6.31,6.33,256800.0,4.1096,4.1227,4.1096,4.1227,256800.0
2008-08-13 14:45:00,6.33,6.33,6.32,6.33,473600.0,4.1227,4.1227,4.1162,4.1227,473600.0
2008-08-13 14:50:00,6.33,6.33,6.31,6.32,222400.0,4.1227,4.1227,4.1096,4.1162,222400.0
2008-08-13 14:55:00,6.31,6.33,6.31,6.33,144000.0,4.1096,4.1227,4.1096,4.1227,144000.0
2008-08-13 15:00:00,6.33,6.35,6.32,6.33,161600.0,4.1227,4.1357,4.1162,4.1227,161600.0
2008-08-13 15:05:00,6.33,6.33,6.31,6.31,164800.0,4.1227,4.1227,4.1096,4.1096,164800.0
2008-08-13 15:10:00,6.31,6.31,6.31,6.31,231200.0,4.1096,4.1096,4.1096,4.1096,231200.0
2008-08-13 15:15:00,6.31,6.31,6.28,6.29,251200.0,4.1096,4.1096,4.0901,4.0966,251200.0
2008-08-13 15:20:00,6.3,6.3,6.27,6.28,132800.0,4.1031,4.1031,4.0836,4.0901,132800.0
2008-08-13 15:25:00,6.29,6.3,6.29,6.29,192800.0,4.0966,4.1031,4.0966,4.0966,192800.0
2008-08-13 15:30:00,6.29,6.3,6.27,6.29,199200.0,4.0966,4.1031,4.0836,4.0966,199200.0
2008-08-13 15:35:00,6.29,6.29,6.27,6.28,160000.0,4.0966,4.0966,4.0836,4.0901,160000.0
2008-08-13 15:40:00,6.28,6.28,6.26,6.28,161600.0,4.0901,4.0901,4.0771,4.0901,161600.0
2008-08-13 15:45:00,6.28,6.28,6.27,6.28,192000.0,4.0901,4.0901,4.0836,4.0901,192000.0
2008-08-13 15:50:00,6.28,6.29,6.27,6.29,244800.0,4.0901,4.0966,4.0836,4.0966,244800.0
2008-08-13 15:55:00,6.29,6.3,6.29,6.3,358400.0,4.0966,4.1031,4.0966,4.1031,358400.0
2008-08-14 09:30:00,6.27,6.28,6.24,6.26,190400.0,4.1056,4.1121,4.0859,4.099,190400.0
2008-08-14 09:35:00,6.27,6.28,6.26,6.28,76800.0,4.1056,4.1121,4.099,4.1121,76800.0
2008-08-14 09:40:00,6.27,6.28,6.25,6.28,91200.0,4.1056,4.1121,4.0925,4.1121,91200.0
2008-08-14 09:45:00,6.28,6.29,6.26,6.26,52800.0,4.1121,4.1187,4.099,4.099,52800.0
2008-08-14 09:50:00,6.26,6.26,6.25,6.26,357600.0,4.099,4.099,4.0925,4.099,357600.0
2008-08-14 09:55:00,6.25,6.26,6.24,6.25,228800.0,4.0925,4.099,4.0859,4.0925,228800.0
2008-08-14 10:00:00,6.26,6.29,6.26,6.26,167200.0,4.099,4.1187,4.099,4.099,167200.0
2008-08-14 10:05:00,6.26,6.27,6.25,6.25,66400.0,4.099,4.1056,4.0925,4.0925,66400.0
2008-08-14 10:10:00,6.26,6.27,6.25,6.26,96000.0,4.099,4.1056,4.0925,4.099,96000.0
2008-08-14 10:15:00,6.26,6.26,6.25,6.26,100000.0,4.099,4.099,4.0925,4.099,100000.0
2008-08-14 10:20:00,6.25,6.26,6.25,6.25,107200.0,4.0925,4.099,4.0925,4.0925,107200.0
2008-08-14 10:25:00,6.25,6.27,6.24,6.26,98400.0,4.0925,4.1056,4.0859,4.099,98400.0
2008-08-14 10:30:00,6.27,6.28,6.27,6.28,88800.0,4.1056,4.1121,4.1056,4.1121,88800.0
2008-08-14 10:35:00,6.28,6.29,6.28,6.29,69600.0,4.1121,4.1187,4.1121,4.1187,69600.0
2008-08-14 10:40:00,6.29,6.31,6.29,6.31,120000.0,4.1187,4.1318,4.1187,4.1318,120000.0
2008-08-14 10:45:00,6.32,6.32,6.29,6.31,212000.0,4.1383,4.1383,4.1187,4.1318,212000.0
2008-08-14 10:50:00,6.3,6.31,6.29,6.3,257600.0,4.1252,4.1318,4.1187,4.1252,257600.0
2008-08-14 10:55:00,6.3,6.3,6.28,6.29,120000.0,4.1252,4.1252,4.1121,4.1187,120000.0
2008-08-14 11:00:00,6.29,6.3,6.28,6.29,168800.0,4.1187,4.1252,4.1121,4.1187,168800.0
2008-08-14 11:05:00,6.29,6.29,6.28,6.28,94400.0,4.1187,4.1187,4.1121,4.1121,94400.0
2008-08-14 11:10:00,6.28,6.29,6.28,6.28,146400.0,4.1121,4.1187,4.1121,4.1121,146400.0
2008-08-14 11:15:00,6.29,6.3,6.28,6.3,36800.0,4.1187,4.1252,4.1121,4.1252,36800.0
2008-08-14 11:20:00,6.3,6.3,6.29,6.29,46400.0,4.1252,4.1252,4.1187,4.1187,46400.0
2008-08-14 11:25:00,6.29,6.3,6.28,6.29,73600.0,4.1187,4.1252,4.1121,4.1187,73600.0
2008-08-14 11:30:00,6.29,6.29,6.28,6.28,36800.0,4.1187,4.1187,4.1121,4.1121,36800.0
2008-08-14 11:35:00,6.29,6.29,6.29,6.29,25600.0,4.1187,4.1187,4.1187,4.1187,25600.0
2008-08-14 11:40:00,6.29,6.3,6.28,6.3,80800.0,4.1187,4.1252,4.1121,4.1252,80800.0
2008-08-14 11:45:00,6.3,6.31,6.29,6.3,62400.0,4.1252,4.1318,4.1187,4.1252,62400.0
2008-08-14 11:50:00,6.3,6.32,6.3,6.32,104800.0,4.1252,4.1383,4.1252,4.1383,104800.0
2008-08-14 11:55:00,6.32,6.32,6.31,6.31,123200.0,4.1383,4.1383,4.1318,4.1318,123200.0
2008-08-14 12:00:00,6.31,6.32,6.31,6.31,204800.0,4.1318,4.1383,4.1318,4.1318,204800.0
2008-08-14 12:05:00,6.31,6.32,6.31,6.31,159200.0,4.1318,4.1383,4.1318,4.1318,159200.0
2008-08-14 12:10:00,6.31,6.32,6.3,6.3,104800.0,4.1318,4.1383,4.1252,4.1252,104800.0
2008-08-14 12:15:00,6.3,6.31,6.29,6.31,133600.0,4.1252,4.1318,4.1187,4.1318,133600.0
2008-08-14 12:20:00,6.3,6.31,6.3,6.31,11200.0,4.1252,4.1318,4.1252,4.1318,11200.0
2008-08-14 12:25:00,6.3,6.3,6.29,6.29,18400.0,4.1252,4.1252,4.1187,4.1187,18400.0
2008-08-14 12:30:00,6.29,6.31,6.29,6.31,72000.0,4.1187,4.1318,4.1187,4.1318,72000.0
2008-08-14 12:35:00,6.31,6.32,6.31,6.31,85600.0,4.1318,4.1383,4.1318,4.1318,85600.0
2008-08-14 12:40:00,6.31,6.33,6.31,6.33,58400.0,4.1318,4.1449,4.1318,4.1449,58400.0
2008-08-14 12:45:00,6.32,6.34,6.32,6.33,48000.0,4.1383,4.1514,4.1383,4.1449,48000.0
2008-08-14 12:50:00,6.33,6.34,6.33,6.33,40000.0,4.1449,4.1514,4.1449,4.1449,40000.0
2008-08-14 12:55:00,6.33,6.33,6.32,6.32,29600.0,4.1449,4.1449,4.1383,4.1383,29600.0
2008-08-14 13:00:00,6.32,6.32,6.31,6.32,32000.0,4.1383,4.1383,4.1318,4.1383,32000.0
2008-08-14 13:05:00,6.31,6.31,6.31,6.31,18400.0,4.1318,4.1318,4.1318,4.1318,18400.0
2008-08-14 13:10:00,6.31,6.32,6.31,6.32,16800.0,4.1318,4.1383,4.1318,4.1383,16800.0
2008-08-14 13:15:00,6.32,6.33,6.31,6.31,27200.0,4.1383,4.1449,4.1318,4.1318,27200.0
2008-08-14 13:20:00,6.31,6.31,6.3,6.31,96800.0,4.1318,4.1318,4.1252,4.1318,96800.0
2008-08-14 13:25:00,6.31,6.31,6.29,6.29,102400.0,4.1318,4.1318,4.1187,4.1187,102400.0
2008-08-14 13:30:00,6.29,6.29,6.28,6.29,108800.0,4.1187,4.1187,4.1121,4.1187,108800.0
2008-08-14 13:35:00,6.28,6.29,6.27,6.27,171200.0,4.1121,4.1187,4.1056,4.1056,171200.0
2008-08-14 13:40:00,6.27,6.27,6.26,6.26,220800.0,4.1056,4.1056,4.099,4.099,220800.0
2008-08-14 13:45:00,6.26,6.26,6.25,6.26,93600.0,4.099,4.099,4.0925,4.099,93600.0
2008-08-14 13:50:00,6.26,6.26,6.26,6.26,61600.0,4.099,4.099,4.099,4.099,61600.0
2008-08-14 13:55:00,6.26,6.27,6.25,6.26,83200.0,4.099,4.1056,4.0925,4.099,83200.0
2008-08-14 14:00:00,6.26,6.27,6.25,6.26,281600.0,4.099,4.1056,4.0925,4.099,281600.0
2008-08-14 14:05:00,6.26,6.26,6.25,6.26,144000.0,4.099,4.099,4.0925,4.099,144000.0
2008-08-14 14:10:00,6.26,6.26,6.25,6.26,116800.0,4.099,4.099,4.0925,4.099,116800.0
2008-08-14 14:15:00,6.26,6.27,6.26,6.26,413600.0,4.099,4.1056,4.099,4.099,413600.0
2008-08-14 14:20:00,6.26,6.26,6.24,6.25,184000.0,4.099,4.099,4.0859,4.0925,184000.0
2008-08-14 14:25:00,6.25,6.26,6.25,6.26,161600.0,4.0925,4.099,4.0925,4.099,161600.0
2008-08-14 14:30:00,6.26,6.26,6.25,6.26,73600.0,4.099,4.099,4.0925,4.099,73600.0
2008-08-14 14:35:00,6.25,6.26,6.25,6.25,74400.0,4.0925,4.099,4.0925,4.0925,74400.0
2008-08-14 14:40:00,6.25,6.27,6.24,6.25,83200.0,4.0925,4.1056,4.0859,4.0925,83200.0
2008-08-14 14:45:00,6.25,6.25,6.24,6.25,125600.0,4.0925,4.0925,4.0859,4.0925,125600.0
2008-08-14 14:50:00,6.25,6.26,6.25,6.26,75200.0,4.0925,4.099,4.0925,4.099,75200.0
2008-08-14 14:55:00,6.27,6.27,6.26,6.26,52000.0,4.1056,4.1056,4.099,4.099,52000.0
2008-08-14 15:00:00,6.26,6.26,6.25,6.26,101600.0,4.099,4.099,4.0925,4.099,101600.0
2008-08-14 15:05:00,6.25,6.27,6.25,6.27,132000.0,4.0925,4.1056,4.0925,4.1056,132000.0
2008-08-14 15:10:00,6.27,6.27,6.26,6.26,96800.0,4.1056,4.1056,4.099,4.099,96800.0
2008-08-14 15:15:00,6.26,6.28,6.26,6.28,118400.0,4.099,4.1121,4.099,4.1121,118400.0
2008-08-14 15:20:00,6.28,6.28,6.26,6.26,94400.0,4.1121,4.1121,4.099,4.099,94400.0
2008-08-14 15:25:00,6.26,6.27,6.26,6.27,102400.0,4.099,4.1056,4.099,4.1056,102400.0
2008-08-14 15:30:00,6.27,6.29,6.27,6.28,183200.0,4.1056,4.1187,4.1056,4.1121,183200.0
2008-08-14 15:35:00,6.28,6.29,6.28,6.29,152000.0,4.1121,4.1187,4.1121,4.1187,152000.0
2008-08-14 15:40:00,6.29,6.29,6.27,6.28,271200.0,4.1187,4.1187,4.1056,4.1121,271200.0
2008-08-14 15:45:00,6.28,6.28,6.27,6.28,276000.0,4.1121,4.1121,4.1056,4.1121,276000.0
2008-08-14 15:50:00,6.28,6.28,6.27,6.27,288800.0,4.1121,4.1121,4.1056,4.1056,288800.0
2008-08-14 15:55:00,6.27,6.27,6.26,6.26,412800.0,4.1056,4.1056,4.099,4.099,412800.0
2008-08-15 09:30:00,6.29,6.32,6.27,6.29,782400.0,4.1187,4.1383,4.1056,4.1187,782400.0
2008-08-15 09:35:00,6.3,6.36,6.28,6.29,246400.0,4.1252,4.1645,4.1121,4.1187,246400.0
2008-08-15 09:40:00,6.3,6.31,6.28,6.3,204800.0,4.1252,4.1318,4.1121,4.1252,204800.0
2008-08-15 09:45:00,6.3,6.39,6.3,6.38,336800.0,4.1252,4.1842,4.1252,4.1776,336800.0
2008-08-15 09:50:00,6.38,6.38,6.32,6.32,287200.0,4.1776,4.1776,4.1383,4.1383,287200.0
2008-08-15 09:55:00,6.33,6.35,6.3,6.33,228800.0,4.1449,4.158,4.1252,4.1449,228800.0
2008-08-15 10:00:00,6.33,6.36,6.31,6.32,237600.0,4.1449,4.1645,4.1318,4.1383,237600.0
2008-08-15 10:05:00,6.32,6.32,6.27,6.29,108800.0,4.1383,4.1383,4.1056,4.1187,108800.0
2008-08-15 10:10:00,6.3,6.34,6.29,6.31,148800.0,4.1252,4.1514,4.1187,4.1318,148800.0
2008-08-15 10:15:00,6.32,6.33,6.3,6.32,97600.0,4.1383,4.1449,4.1252,4.1383,97600.0
2008-08-15 10:20:00,6.32,6.34,6.31,6.33,65600.0,4.1383,4.1514,4.1318,4.1449,65600.0
2008-08-15 10:25:00,6.33,6.36,6.33,6.33,85600.0,4.1449,4.1645,4.1449,4.1449,85600.0
2008-08-15 10:30:00,6.34,6.36,6.33,6.36,70400.0,4.1514,4.1645,4.1449,4.1645,70400.0
2008-08-15 10:35:00,6.36,6.38,6.35,6.36,65600.0,4.1645,4.1776,4.158,4.1645,65600.0
2008-08-15 10:40:00,6.36,6.38,6.36,6.38,72800.0,4.1645,4.1776,4.1645,4.1776,72800.0
2008-08-15 10:45:00,6.37,6.39,6.36,6.39,62400.0,4.1711,4.1842,4.1645,4.1842,62400.0
2008-08-15 10:50:00,6.39,6.4,6.38,6.39,93600.0,4.1842,4.1907,4.1776,4.1842,93600.0
2008-08-15 10:55:00,6.39,6.41,6.39,6.4,115200.0,4.1842,4.1973,4.1842,4.1907,115200.0
2008-08-15 11:00:00,6.4,6.4,6.38,6.39,50400.0,4.1907,4.1907,4.1776,4.1842,50400.0
2008-08-15 11:05:00,6.39,6.39,6.36,6.38,64000.0,4.1842,4.1842,4.1645,4.1776,64000.0
2008-08-15 11:10:00,6.38,6.39,6.38,6.38,132800.0,4.1776,4.1842,4.1776,4.1776,132800.0
2008-08-15 11:15:00,6.38,6.4,6.38,6.4,108000.0,4.1776,4.1907,4.1776,4.1907,108000.0
2008-08-15 11:20:00,6.4,6.41,6.4,6.41,341600.0,4.1907,4.1973,4.1907,4.1973,341600.0
2008-08-15 11:25:00,6.41,6.42,6.4,6.42,201600.0,4.1973,4.2038,4.1907,4.2038,201600.0
2008-08-15 11:30:00,6.42,6.44,6.41,6.43,149600.0,4.2038,4.2169,4.1973,4.2104,149600.0
2008-08-15 11:35:00,6.43,6.43,6.42,6.43,119200.0,4.2104,4.2104,4.2038,4.2104,119200.0
2008-08-15 11:40:00,6.43,6.44,6.42,6.43,216800.0,4.2104,4.2169,4.2038,4.2104,216800.0
2008-08-15 11:45:00,6.43,6.43,6.41,6.42,39200.0,4.2104,4.2104,4.1973,4.2038,39200.0
2008-08-15 11:50:00,6.42,6.42,6.41,6.42,67200.0,4.2038,4.2038,4.1973,4.2038,67200.0
2008-08-15 11:55:00,6.41,6.41,6.37,6.38,176000.0,4.1973,4.1973,4.1711,4.1776,176000.0
2008-08-15 12:00:00,6.38,6.38,6.37,6.38,187200.0,4.1776,4.1776,4.1711,4.1776,187200.0
2008-08-15 12:05:00,6.37,6.37,6.35,6.35,272800.0,4.1711,4.1711,4.158,4.158,272800.0
2008-08-15 12:10:00,6.35,6.36,6.32,6.34,200800.0,4.158,4.1645,4.1383,4.1514,200800.0
2008-08-15 12:15:00,6.33,6.36,6.33,6.35,156000.0,4.1449,4.1645,4.1449,4.158,156000.0
2008-08-15 12:20:00,6.35,6.36,6.34,6.34,99200.0,4.158,4.1645,4.1514,4.1514,99200.0
2008-08-15 12:25:00,6.34,6.34,6.32,6.33,75200.0,4.1514,4.1514,4.1383,4.1449,75200.0
2008-08-15 12:30:00,6.33,6.34,6.31,6.31,200800.0,4.1449,4.1514,4.1318,4.1318,200800.0
2008-08-15 12:35:00,6.31,6.34,6.31,6.34,132800.0,4.1318,4.1514,4.1318,4.1514,132800.0
2008-08-15 12:40:00,6.34,6.35,6.33,6.34,112000.0,4.1514,4.158,4.1449,4.1514,112000.0
2008-08-15 12:45:00,6.35,6.35,6.34,6.34,52800.0,4.158,4.158,4.1514,4.1514,52800.0
2008-08-15 12:50:00,6.34,6.35,6.34,6.34,53600.0,4.1514,4.158,4.1514,4.1514,53600.0
2008-08-15 12:55:00,6.34,6.35,6.34,6.34,36800.0,4.1514,4.158,4.1514,4.1514,36800.0
2008-08-15 13:00:00,6.34,6.34,6.33,6.34,133600.0,4.1514,4.1514,4.1449,4.1514,133600.0
2008-08-15 13:05:00,6.34,6.34,6.33,6.34,43200.0,4.1514,4.1514,4.1449,4.1514,43200.0
2008-08-15 13:10:00,6.34,6.34,6.33,6.33,21600.0,4.1514,4.1514,4.1449,4.1449,21600.0
2008-08-15 13:15:00,6.33,6.34,6.32,6.33,64800.0,4.1449,4.1514,4.1383,4.1449,64800.0
2008-08-15 13:20:00,6.34,6.34,6.33,6.34,95200.0,4.1514,4.1514,4.1449,4.1514,95200.0
2008-08-15 13:25:00,6.34,6.35,6.33,6.34,60800.0,4.1514,4.158,4.1449,4.1514,60800.0
2008-08-15 13:30:00,6.34,6.34,6.34,6.34,99200.0,4.1514,4.1514,4.1514,4.1514,99200.0
2008-08-15 13:35:00,6.34,6.35,6.34,6.35,124000.0,4.1514,4.158,4.1514,4.158,124000.0
2008-08-15 13:40:00,6.34,6.34,6.33,6.33,71200.0,4.1514,4.1514,4.1449,4.1449,71200.0
2008-08-15 13:45:00,6.33,6.36,6.33,6.36,144000.0,4.1449,4.1645,4.1449,4.1645,144000.0
2008-08-15 13:50:00,6.36,6.36,6.34,6.34,39200.0,4.1645,4.1645,4.1514,4.1514,39200.0
2008-08-15 13:55:00,6.34,6.35,6.34,6.34,300000.0,4.1514,4.158,4.1514,4.1514,300000.0
2008-08-15 14:00:00,6.34,6.35,6.33,6.33,36000.0,4.1514,4.158,4.1449,4.1449,36000.0
2008-08-15 14:05:00,6.33,6.33,6.31,6.31,84000.0,4.1449,4.1449,4.1318,4.1318,84000.0
2008-08-15 14:10:00,6.31,6.31,6.29,6.3,236800.0,4.1318,4.1318,4.1187,4.1252,236800.0
2008-08-15 14:15:00,6.3,6.3,6.29,6.29,234400.0,4.1252,4.1252,4.1187,4.1187,234400.0
2008-08-15 14:20:00,6.29,6.31,6.28,6.28,181600.0,4.1187,4.1318,4.1121,4.1121,181600.0
2008-08-15 14:25:00,6.28,6.29,6.26,6.27,191200.0,4.1121,4.1187,4.099,4.1056,191200.0
2008-08-15 14:30:00,6.27,6.27,6.26,6.26,156000.0,4.1056,4.1056,4.099,4.099,156000.0
2008-08-15 14:35:00,6.26,6.27,6.25,6.25,204800.0,4.099,4.1056,4.0925,4.0925,204800.0
2008-08-15 14:40:00,6.25,6.27,6.25,6.26,160800.0,4.0925,4.1056,4.0925,4.099,160800.0
2008-08-15 14:45:00,6.27,6.27,6.26,6.27,192000.0,4.1056,4.1056,4.099,4.1056,192000.0
2008-08-15 14:50:00,6.27,6.28,6.27,6.27,100800.0,4.1056,4.1121,4.1056,4.1056,100800.0
2008-08-15 14:55:00,6.27,6.28,6.27,6.28,92000.0,4.1056,4.1121,4.1056,4.1121,92000.0
2008-08-15 15:00:00,6.28,6.3,6.28,6.29,118400.0,4.1121,4.1252,4.1121,4.1187,118400.0
2008-08-15 15:05:00,6.29,6.29,6.28,6.29,80000.0,4.1187,4.1187,4.1121,4.1187,80000.0
2008-08-15 15:10:00,6.29,6.3,6.29,6.3,152800.0,4.1187,4.1252,4.1187,4.1252,152800.0
2008-08-15 15:15:00,6.3,6.31,6.3,6.31,154400.0,4.1252,4.1318,4.1252,4.1318,154400.0
2008-08-15 15:20:00,6.31,6.33,6.3,6.33,227200.0,4.1318,4.1449,4.1252,4.1449,227200.0
2008-08-15 15:25:00,6.33,6.34,6.33,6.34,243200.0,4.1449,4.1514,4.1449,4.1514,243200.0
2008-08-15 15:30:00,6.34,6.34,6.33,6.34,189600.0,4.1514,4.1514,4.1449,4.1514,189600.0
2008-08-15 15:35:00,6.33,6.35,6.33,6.34,211200.0,4.1449,4.158,4.1449,4.1514,211200.0
2008-08-15 15:40:00,6.35,6.35,6.34,6.35,192800.0,4.158,4.158,4.1514,4.158,192800.0
2008-08-15 15:45:00,6.35,6.36,6.34,6.35,616800.0,4.158,4.1645,4.1514,4.158,616800.0
2008-08-15 15:50:00,6.35,6.36,6.34,6.35,399200.0,4.158,4.1645,4.1514,4.158,399200.0
2008-08-15 15:55:00,6.35,6.36,6.35,6.35,555200.0,4.158,4.1645,4.158,4.158,555200.0
2008-08-18 09:30:00,6.38,6.41,6.38,6.39,109600.0,4.1776,4.1973,4.1776,4.1842,109600.0
2008-08-18 09:35:00,6.39,6.39,6.35,6.35,92800.0,4.1842,4.1842,4.158,4.158,92800.0
2008-08-18 09:40:00,6.35,6.35,6.31,6.34,256000.0,4.158,4.158,4.1318,4.1514,256000.0
2008-08-18 09:45:00,6.33,6.35,6.31,6.33,256000.0,4.1449,4.158,4.1318,4.1449,256000.0
2008-08-18 09:50:00,6.32,6.33,6.29,6.33,87200.0,4.1383,4.1449,4.1187,4.1449,87200.0
2008-08-18 09:55:00,6.33,6.34,6.32,6.34,272800.0,4.1449,4.1514,4.1383,4.1514,272800.0
2008-08-18 10:00:00,6.34,6.38,6.3,6.36,187200.0,4.1514,4.1776,4.1252,4.1645,187200.0
2008-08-18 10:05:00,6.36,6.38,6.36,6.36,181600.0,4.1645,4.1776,4.1645,4.1645,181600.0
2008-08-18 10:10:00,6.36,6.38,6.34,6.36,286400.0,4.1645,4.1776,4.1514,4.1645,286400.0
2008-08-18 10:15:00,6.36,6.36,6.33,6.34,96800.0,4.1645,4.1645,4.1449,4.1514,96800.0
2008-08-18 10:20:00,6.34,6.34,6.32,6.34,214400.0,4.1514,4.1514,4.1383,4.1514,214400.0
2008-08-18 10:25:00,6.33,6.36,6.33,6.35,180000.0,4.1449,4.1645,4.1449,4.158,180000.0
2008-08-18 10:30:00,6.35,6.36,6.35,6.36,252800.0,4.158,4.1645,4.158,4.1645,252800.0
2008-08-18 10:35:00,6.36,6.39,6.36,6.38,112800.0,4.1645,4.1842,4.1645,4.1776,112800.0
2008-08-18 10:40:00,6.37,6.41,6.37,6.41,99200.0,4.1711,4.1973,4.1711,4.1973,99200.0
2008-08-18 10:45:00,6.41,6.41,6.39,6.39,101600.0,4.1973,4.1973,4.1842,4.1842,101600.0
2008-08-18 10:50:00,6.39,6.41,6.38,6.38,124000.0,4.1842,4.1973,4.1776,4.1776,124000.0
2008-08-18 10:55:00,6.38,6.39,6.38,6.39,43200.0,4.1776,4.1842,4.1776,4.1842,43200.0
2008-08-18 11:00:00,6.39,6.4,6.38,6.39,193600.0,4.1842,4.1907,4.1776,4.1842,193600.0
2008-08-18 11:05:00,6.39,6.44,6.39,6.43,268000.0,4.1842,4.2169,4.1842,4.2104,268000.0
2008-08-18 11:10:00,6.43,6.45,6.43,6.43,136000.0,4.2104,4.2235,4.2104,4.2104,136000.0
2008-08-18 11:15:00,6.43,6.44,6.42,6.43,60000.0,4.2104,4.2169,4.2038,4.2104,60000.0
2008-08-18 11:20:00,6.43,6.43,6.41,6.41,59200.0,4.2104,4.2104,4.1973,4.1973,59200.0
2008-08-18 11:25:00,6.41,6.41,6.39,6.39,121600.0,4.1973,4.1973,4.1842,4.1842,121600.0
2008-08-18 11:30:00,6.39,6.4,6.39,6.4,131200.0,4.1842,4.1907,4.1842,4.1907,131200.0
2008-08-18 11:35:00,6.4,6.4,6.38,6.39,88800.0,4.1907,4.1907,4.1776,4.1842,88800.0
2008-08-18 11:40:00,6.4,6.4,6.38,6.39,64000.0,4.1907,4.1907,4.1776,4.1842,64000.0
2008-08-18 11:45:00,6.39,6.39,6.38,6.39,59200.0,4.1842,4.1842,4.1776,4.1842,59200.0
2008-08-18 11:50:00,6.39,6.41,6.39,6.4,92000.0,4.1842,4.1973,4.1842,4.1907,92000.0
2008-08-18 11:55:00,6.4,6.4,6.39,6.39,84000.0,4.1907,4.1907,4.1842,4.1842,84000.0
2008-08-18 12:00:00,6.39,6.39,6.37,6.38,132800.0,4.1842,4.1842,4.1711,4.1776,132800.0
2008-08-18 12:05:00,6.38,6.38,6.37,6.38,65600.0,4.1776,4.1776,4.1711,4.1776,65600.0
2008-08-18 12:10:00,6.38,6.38,6.36,6.36,334400.0,4.1776,4.1776,4.1645,4.1645,334400.0
2008-08-18 12:15:00,6.36,6.36,6.34,6.35,152800.0,4.1645,4.1645,4.1514,4.158,152800.0
2008-08-18 12:20:00,6.35,6.35,6.34,6.34,100800.0,4.158,4.158,4.1514,4.1514,100800.0
2008-08-18 12:25:00,6.34,6.36,6.34,6.36,97600.0,4.1514,4.1645,4.1514,4.1645,97600.0
2008-08-18 12:30:00,6.36,6.37,6.36,6.37,134400.0,4.1645,4.1711,4.1645,4.1711,134400.0
2008-08-18 12:35:00,6.38,6.38,6.37,6.37,54400.0,4.1776,4.1776,4.1711,4.1711,54400.0
2008-08-18 12:40:00,6.37,6.37,6.34,6.34,107200.0,4.1711,4.1711,4.1514,4.1514,107200.0
2008-08-18 12:45:00,6.34,6.35,6.34,6.35,93600.0,4.1514,4.158,4.1514,4.158,93600.0
2008-08-18 12:50:00,6.35,6.35,6.34,6.34,95200.0,4.158,4.158,4.1514,4.1514,95200.0
2008-08-18 12:55:00,6.34,6.35,6.34,6.35,86400.0,4.1514,4.158,4.1514,4.158,86400.0
2008-08-18 13:00:00,6.35,6.37,6.35,6.36,123200.0,4.158,4.1711,4.158,4.1645,123200.0
2008-08-18 13:05:00,6.37,6.37,6.36,6.36,59200.0,4.1711,4.1711,4.1645,4.1645,59200.0
2008-08-18 13:10:00,6.36,6.37,6.36,6.37,141600.0,4.1645,4.1711,4.1645,4.1711,141600.0
2008-08-18 13:15:00,6.37,6.37,6.36,6.36,73600.0,4.1711,4.1711,4.1645,4.1645,73600.0
2008-08-18 13:20:00,6.36,6.39,6.36,6.38,144000.0,4.1645,4.1842,4.1645,4.1776,144000.0
2008-08-18 13:25:00,6.39,6.39,6.37,6.38,89600.0,4.1842,4.1842,4.1711,4.1776,89600.0
2008-08-18 13:30:00,6.37,6.38,6.36,6.37,104000.0,4.1711,4.1776,4.1645,4.1711,104000.0
2008-08-18 13:35:00,6.37,6.37,6.36,6.37,76000.0,4.1711,4.1711,4.1645,4.1711,76000.0
2008-08-18 13:40:00,6.37,6.37,6.35,6.36,91200.0,4.1711,4.1711,4.158,4.1645,91200.0
2008-08-18 13:45:00,6.36,6.36,6.33,6.33,93600.0,4.1645,4.1645,4.1449,4.1449,93600.0
2008-08-18 13:50:00,6.33,6.35,6.33,6.34,125600.0,4.1449,4.158,4.1449,4.1514,125600.0
2008-08-18 13:55:00,6.35,6.36,6.34,6.35,100000.0,4.158,4.1645,4.1514,4.158,100000.0
2008-08-18 14:00:00,6.34,6.36,6.33,6.36,63200.0,4.1514,4.1645,4.1449,4.1645,63200.0
2008-08-18 14:05:00,6.35,6.36,6.35,6.36,117600.0,4.158,4.1645,4.158,4.1645,117600.0
2008-08-18 14:10:00,6.36,6.37,6.36,6.37,131200.0,4.1645,4.1711,4.1645,4.1711,131200.0
2008-08-18 14:15:00,6.36,6.37,6.36,6.36,88000.0,4.1645,4.1711,4.1645,4.1645,88000.0
2008-08-18 14:20:00,6.36,6.37,6.35,6.36,201600.0,4.1645,4.1711,4.158,4.1645,201600.0
2008-08-18 14:25:00,6.36,6.37,6.35,6.36,154400.0,4.1645,4.1711,4.158,4.1645,154400.0
2008-08-18 14:30:00,6.36,6.37,6.35,6.35,83200.0,4.1645,4.1711,4.158,4.158,83200.0
2008-08-18 14:35:00,6.35,6.36,6.35,6.36,192800.0,4.158,4.1645,4.158,4.1645,192800.0
2008-08-18 14:40:00,6.36,6.36,6.35,6.35,506400.0,4.1645,4.1645,4.158,4.158,506400.0
2008-08-18 14:45:00,6.35,6.35,6.34,6.35,408000.0,4.158,4.158,4.1514,4.158,408000.0
2008-08-18 14:50:00,6.35,6.35,6.34,6.35,204800.0,4.158,4.158,4.1514,4.158,204800.0
2008-08-18 14:55:00,6.35,6.35,6.35,6.35,356800.0,4.158,4.158,4.158,4.158,356800.0
2008-08-18 15:00:00,6.35,6.36,6.34,6.35,348000.0,4.158,4.1645,4.1514,4.158,348000.0
2008-08-18 15:05:00,6.35,6.36,6.34,6.35,221600.0,4.158,4.1645,4.1514,4.158,221600.0
2008-08-18 15:10:00,6.35,6.36,6.34,6.36,147200.0,4.158,4.1645,4.1514,4.1645,147200.0
2008-08-18 15:15:00,6.36,6.37,6.35,6.36,212800.0,4.1645,4.1711,4.158,4.1645,212800.0
2008-08-18 15:20:00,6.36,6.37,6.34,6.37,316800.0,4.1645,4.1711,4.1514,4.1711,316800.0
2008-08-18 15:25:00,6.37,6.37,6.34,6.34,318400.0,4.1711,4.1711,4.1514,4.1514,318400.0
2008-08-18 15:30:00,6.34,6.35,6.33,6.34,248800.0,4.1514,4.158,4.1449,4.1514,248800.0
2008-08-18 15:35:00,6.34,6.36,6.34,6.36,157600.0,4.1514,4.1645,4.1514,4.1645,157600.0
2008-08-18 15:40:00,6.36,6.36,6.34,6.34,193600.0,4.1645,4.1645,4.1514,4.1514,193600.0
2008-08-18 15:45:00,6.34,6.35,6.32,6.34,354400.0,4.1514,4.158,4.1383,4.1514,354400.0
2008-08-18 15:50:00,6.34,6.37,6.34,6.36,304800.0,4.1514,4.1711,4.1514,4.1645,304800.0
2008-08-18 15:55:00,6.36,6.38,6.36,6.38,367200.0,4.1645,4.1776,4.1645,4.1776,367200.0
2008-08-19 09:30:00,6.22,6.34,6.2,6.27,360000.0,4.0729,4.1514,4.0598,4.1056,360000.0
2008-08-19 09:35:00,6.27,6.29,6.26,6.28,239200.0,4.1056,4.1187,4.099,4.1121,239200.0
2008-08-19 09:40:00,6.27,6.31,6.25,6.31,290400.0,4.1056,4.1318,4.0925,4.1318,290400.0
2008-08-19 09:45:00,6.3,6.3,6.24,6.24,147200.0,4.1252,4.1252,4.0859,4.0859,147200.0
2008-08-19 09:50:00,6.25,6.26,6.24,6.26,316000.0,4.0925,4.099,4.0859,4.099,316000.0
2008-08-19 09:55:00,6.26,6.27,6.25,6.25,80000.0,4.099,4.1056,4.0925,4.0925,80000.0
2008-08-19 10:00:00,6.26,6.26,6.24,6.25,155200.0,4.099,4.099,4.0859,4.0925,155200.0
2008-08-19 10:05:00,6.25,6.26,6.24,6.25,145600.0,4.0925,4.099,4.0859,4.0925,145600.0
2008-08-19 10:10:00,6.25,6.25,6.22,6.23,160800.0,4.0925,4.0925,4.0729,4.0794,160800.0
2008-08-19 10:15:00,6.23,6.25,6.23,6.25,167200.0,4.0794,4.0925,4.0794,4.0925,167200.0
2008-08-19 10:20:00,6.25,6.27,6.25,6.26,73600.0,4.0925,4.1056,4.0925,4.099,73600.0
2008-08-19 10:25:00,6.26,6.27,6.25,6.26,83200.0,4.099,4.1056,4.0925,4.099,83200.0
2008-08-19 10:30:00,6.26,6.28,6.26,6.26,105600.0,4.099,4.1121,4.099,4.099,105600.0
2008-08-19 10:35:00,6.27,6.28,6.26,6.27,56800.0,4.1056,4.1121,4.099,4.1056,56800.0
2008-08-19 10:40:00,6.27,6.3,6.27,6.28,95200.0,4.1056,4.1252,4.1056,4.1121,95200.0
2008-08-19 10:45:00,6.28,6.28,6.27,6.28,47200.0,4.1121,4.1121,4.1056,4.1121,47200.0
2008-08-19 10:50:00,6.28,6.28,6.26,6.26,59200.0,4.1121,4.1121,4.099,4.099,59200.0
2008-08-19 10:55:00,6.26,6.28,6.26,6.27,56000.0,4.099,4.1121,4.099,4.1056,56000.0
2008-08-19 11:00:00,6.27,6.27,6.26,6.27,72000.0,4.1056,4.1056,4.099,4.1056,72000.0
2008-08-19 11:05:00,6.27,6.27,6.26,6.27,65600.0,4.1056,4.1056,4.099,4.1056,65600.0
2008-08-19 11:10:00,6.28,6.3,6.27,6.28,124000.0,4.1121,4.1252,4.1056,4.1121,124000.0
2008-08-19 11:15:00,6.28,6.29,6.27,6.27,95200.0,4.1121,4.1187,4.1056,4.1056,95200.0
2008-08-19 11:20:00,6.28,6.3,6.27,6.29,121600.0,4.1121,4.1252,4.1056,4.1187,121600.0
2008-08-19 11:25:00,6.3,6.3,6.29,6.3,58400.0,4.1252,4.1252,4.1187,4.1252,58400.0
2008-08-19 11:30:00,6.29,6.29,6.28,6.29,147200.0,4.1187,4.1187,4.1121,4.1187,147200.0
2008-08-19 11:35:00,6.29,6.29,6.26,6.27,97600.0,4.1187,4.1187,4.099,4.1056,97600.0
2008-08-19 11:40:00,6.27,6.28,6.27,6.28,39200.0,4.1056,4.1121,4.1056,4.1121,39200.0
2008-08-19 11:45:00,6.28,6.28,6.26,6.27,65600.0,4.1121,4.1121,4.099,4.1056,65600.0
2008-08-19 11:50:00,6.27,6.27,6.26,6.27,125600.0,4.1056,4.1056,4.099,4.1056,125600.0
2008-08-19 11:55:00,6.26,6.27,6.25,6.26,89600.0,4.099,4.1056,4.0925,4.099,89600.0
2008-08-19 12:00:00,6.26,6.26,6.25,6.25,223200.0,4.099,4.099,4.0925,4.0925,223200.0
2008-08-19 12:05:00,6.25,6.26,6.25,6.25,36800.0,4.0925,4.099,4.0925,4.0925,36800.0
2008-08-19 12:10:00,6.25,6.25,6.25,6.25,119200.0,4.0925,4.0925,4.0925,4.0925,119200.0
2008-08-19 12:15:00,6.25,6.27,6.25,6.27,64000.0,4.0925,4.1056,4.0925,4.1056,64000.0
2008-08-19 12:20:00,6.27,6.27,6.25,6.25,88800.0,4.1056,4.1056,4.0925,4.0925,88800.0
2008-08-19 12:25:00,6.25,6.26,6.25,6.25,108000.0,4.0925,4.099,4.0925,4.0925,108000.0
2008-08-19 12:30:00,6.25,6.25,6.25,6.25,17600.0,4.0925,4.0925,4.0925,4.0925,17600.0
2008-08-19 12:35:00,6.25,6.27,6.25,6.25,106400.0,4.0925,4.1056,4.0925,4.0925,106400.0
2008-08-19 12:40:00,6.25,6.26,6.24,6.25,168800.0,4.0925,4.099,4.0859,4.0925,168800.0
2008-08-19 12:45:00,6.25,6.27,6.25,6.27,46400.0,4.0925,4.1056,4.0925,4.1056,46400.0
2008-08-19 12:50:00,6.26,6.27,6.26,6.26,27200.0,4.099,4.1056,4.099,4.099,27200.0
2008-08-19 12:55:00,6.26,6.27,6.26,6.26,52800.0,4.099,4.1056,4.099,4.099,52800.0
2008-08-19 13:00:00,6.25,6.26,6.25,6.25,29600.0,4.0925,4.099,4.0925,4.0925,29600.0
2008-08-19 13:05:00,6.25,6.28,6.25,6.28,53600.0,4.0925,4.1121,4.0925,4.1121,53600.0
2008-08-19 13:10:00,6.28,6.29,6.27,6.29,37600.0,4.1121,4.1187,4.1056,4.1187,37600.0
2008-08-19 13:15:00,6.28,6.28,6.27,6.27,109600.0,4.1121,4.1121,4.1056,4.1056,109600.0
2008-08-19 13:20:00,6.27,6.29,6.27,6.28,60800.0,4.1056,4.1187,4.1056,4.1121,60800.0
2008-08-19 13:25:00,6.28,6.28,6.28,6.28,33600.0,4.1121,4.1121,4.1121,4.1121,33600.0
2008-08-19 13:30:00,6.28,6.3,6.28,6.29,112000.0,4.1121,4.1252,4.1121,4.1187,112000.0
2008-08-19 13:35:00,6.29,6.31,6.28,6.3,326400.0,4.1187,4.1318,4.1121,4.1252,326400.0
2008-08-19 13:40:00,6.3,6.32,6.3,6.3,123200.0,4.1252,4.1383,4.1252,4.1252,123200.0
2008-08-19 13:45:00,6.3,6.32,6.3,6.31,154400.0,4.1252,4.1383,4.1252,4.1318,154400.0
2008-08-19 13:50:00,6.31,6.31,6.29,6.29,265600.0,4.1318,4.1318,4.1187,4.1187,265600.0
2008-08-19 13:55:00,6.29,6.29,6.27,6.28,336000.0,4.1187,4.1187,4.1056,4.1121,336000.0
2008-08-19 14:00:00,6.27,6.28,6.27,6.28,142400.0,4.1056,4.1121,4.1056,4.1121,142400.0
2008-08-19 14:05:00,6.27,6.28,6.27,6.28,101600.0,4.1056,4.1121,4.1056,4.1121,101600.0
2008-08-19 14:10:00,6.28,6.29,6.28,6.28,134400.0,4.1121,4.1187,4.1121,4.1121,134400.0
2008-08-19 14:15:00,6.28,6.28,6.27,6.28,188800.0,4.1121,4.1121,4.1056,4.1121,188800.0
2008-08-19 14:20:00,6.28,6.29,6.28,6.28,191200.0,4.1121,4.1187,4.1121,4.1121,191200.0
2008-08-19 14:25:00,6.28,6.29,6.28,6.28,196000.0,4.1121,4.1187,4.1121,4.1121,196000.0
2008-08-19 14:30:00,6.28,6.29,6.28,6.28,86400.0,4.1121,4.1187,4.1121,4.1121,86400.0
2008-08-19 14:35:00,6.28,6.28,6.27,6.28,145600.0,4.1121,4.1121,4.1056,4.1121,145600.0
2008-08-19 14:40:00,6.28,6.28,6.27,6.27,120000.0,4.1121,4.1121,4.1056,4.1056,120000.0
2008-08-19 14:45:00,6.27,6.28,6.27,6.27,82400.0,4.1056,4.1121,4.1056,4.1056,82400.0
2008-08-19 14:50:00,6.27,6.27,6.26,6.26,216800.0,4.1056,4.1056,4.099,4.099,216800.0
2008-08-19 14:55:00,6.26,6.27,6.26,6.26,277600.0,4.099,4.1056,4.099,4.099,277600.0
2008-08-19 15:00:00,6.27,6.27,6.26,6.26,607200.0,4.1056,4.1056,4.099,4.099,607200.0
2008-08-19 15:05:00,6.26,6.27,6.26,6.26,207200.0,4.099,4.1056,4.099,4.099,207200.0
2008-08-19 15:10:00,6.27,6.27,6.26,6.27,139200.0,4.1056,4.1056,4.099,4.1056,139200.0
2008-08-19 15:15:00,6.27,6.27,6.26,6.27,260000.0,4.1056,4.1056,4.099,4.1056,260000.0
2008-08-19 15:20:00,6.26,6.28,6.26,6.28,383200.0,4.099,4.1121,4.099,4.1121,383200.0
2008-08-19 15:25:00,6.28,6.28,6.27,6.27,148000.0,4.1121,4.1121,4.1056,4.1056,148000.0
2008-08-19 15:30:00,6.27,6.27,6.26,6.27,288800.0,4.1056,4.1056,4.099,4.1056,288800.0
2008-08-19 15:35:00,6.27,6.28,6.27,6.28,341600.0,4.1056,4.1121,4.1056,4.1121,341600.0
2008-08-19 15:40:00,6.28,6.28,6.27,6.28,480000.0,4.1121,4.1121,4.1056,4.1121,480000.0
2008-08-19 15:45:00,6.28,6.28,6.26,6.26,640800.0,4.1121,4.1121,4.099,4.099,640800.0
2008-08-19 15:50:00,6.26,6.27,6.25,6.27,560800.0,4.099,4.1056,4.0925,4.1056,560800.0
2008-08-19 15:55:00,6.27,6.29,6.27,6.29,455200.0,4.1056,4.1187,4.1056,4.1187,455200.0
2008-08-20 09:30:00,6.32,6.39,6.28,6.3,172800.0,4.1383,4.1842,4.1121,4.1252,172800.0
2008-08-20 09:35:00,6.31,6.32,6.29,6.3,75200.0,4.1318,4.1383,4.1187,4.1252,75200.0
2008-08-20 09:40:00,6.3,6.31,6.28,6.3,88800.0,4.1252,4.1318,4.1121,4.1252,88800.0
2008-08-20 09:45:00,6.29,6.3,6.27,6.29,203200.0,4.1187,4.1252,4.1056,4.1187,203200.0
2008-08-20 09:50:00,6.29,6.33,6.29,6.32,180800.0,4.1187,4.1449,4.1187,4.1383,180800.0
2008-08-20 09:55:00,6.32,6.34,6.3,6.32,136000.0,4.1383,4.1514,4.1252,4.1383,136000.0
2008-08-20 10:00:00,6.32,6.32,6.28,6.3,128000.0,4.1383,4.1383,4.1121,4.1252,128000.0
2008-08-20 10:05:00,6.31,6.31,6.28,6.29,268000.0,4.1318,4.1318,4.1121,4.1187,268000.0
2008-08-20 10:10:00,6.29,6.3,6.28,6.28,201600.0,4.1187,4.1252,4.1121,4.1121,201600.0
2008-08-20 10:15:00,6.28,6.31,6.28,6.29,173600.0,4.1121,4.1318,4.1121,4.1187,173600.0
2008-08-20 10:20:00,6.29,6.33,6.29,6.32,120800.0,4.1187,4.1449,4.1187,4.1383,120800.0
2008-08-20 10:25:00,6.32,6.32,6.28,6.29,117600.0,4.1383,4.1383,4.1121,4.1187,117600.0
2008-08-20 10:30:00,6.28,6.3,6.28,6.3,136800.0,4.1121,4.1252,4.1121,4.1252,136800.0
2008-08-20 10:35:00,6.3,6.35,6.3,6.32,286400.0,4.1252,4.158,4.1252,4.1383,286400.0
2008-08-20 10:40:00,6.32,6.35,6.32,6.35,200800.0,4.1383,4.158,4.1383,4.158,200800.0
2008-08-20 10:45:00,6.35,6.37,6.34,6.35,129600.0,4.158,4.1711,4.1514,4.158,129600.0
2008-08-20 10:50:00,6.34,6.38,6.34,6.38,124000.0,4.1514,4.1776,4.1514,4.1776,124000.0
2008-08-20 10:55:00,6.37,6.42,6.37,6.41,297600.0,4.1711,4.2038,4.1711,4.1973,297600.0
2008-08-20 11:00:00,6.41,6.41,6.38,6.38,76800.0,4.1973,4.1973,4.1776,4.1776,76800.0
2008-08-20 11:05:00,6.37,6.38,6.36,6.38,77600.0,4.1711,4.1776,4.1645,4.1776,77600.0
2008-08-20 11:10:00,6.37,6.4,6.37,6.37,80800.0,4.1711,4.1907,4.1711,4.1711,80800.0
2008-08-20 11:15:00,6.37,6.37,6.35,6.36,72800.0,4.1711,4.1711,4.158,4.1645,72800.0
2008-08-20 11:20:00,6.35,6.37,6.34,6.37,84800.0,4.158,4.1711,4.1514,4.1711,84800.0
2008-08-20 11:25:00,6.36,6.37,6.34,6.35,64800.0,4.1645,4.1711,4.1514,4.158,64800.0
2008-08-20 11:30:00,6.35,6.35,6.34,6.35,105600.0,4.158,4.158,4.1514,4.158,105600.0
2008-08-20 11:35:00,6.35,6.35,6.33,6.33,232800.0,4.158,4.158,4.1449,4.1449,232800.0
2008-08-20 11:40:00,6.33,6.33,6.31,6.33,47200.0,4.1449,4.1449,4.1318,4.1449,47200.0
2008-08-20 11:45:00,6.32,6.34,6.32,6.34,87200.0,4.1383,4.1514,4.1383,4.1514,87200.0
2008-08-20 11:50:00,6.34,6.35,6.34,6.35,49600.0,4.1514,4.158,4.1514,4.158,49600.0
2008-08-20 11:55:00,6.35,6.35,6.35,6.35,60800.0,4.158,4.158,4.158,4.158,60800.0
2008-08-20 12:00:00,6.35,6.36,6.33,6.34,44800.0,4.158,4.1645,4.1449,4.1514,44800.0
2008-08-20 12:05:00,6.33,6.33,6.32,6.33,34400.0,4.1449,4.1449,4.1383,4.1449,34400.0
2008-08-20 12:10:00,6.32,6.32,6.31,6.31,104800.0,4.1383,4.1383,4.1318,4.1318,104800.0
2008-08-20 12:15:00,6.31,6.32,6.31,6.31,142400.0,4.1318,4.1383,4.1318,4.1318,142400.0
2008-08-20 12:20:00,6.31,6.32,6.31,6.32,60000.0,4.1318,4.1383,4.1318,4.1383,60000.0
2008-08-20 12:25:00,6.32,6.32,6.31,6.32,19200.0,4.1383,4.1383,4.1318,4.1383,19200.0
2008-08-20 12:30:00,6.32,6.32,6.31,6.32,70400.0,4.1383,4.1383,4.1318,4.1383,70400.0
2008-08-20 12:35:00,6.32,6.32,6.31,6.32,95200.0,4.1383,4.1383,4.1318,4.1383,95200.0
2008-08-20 12:40:00,6.32,6.33,6.31,6.32,49600.0,4.1383,4.1449,4.1318,4.1383,49600.0
2008-08-20 12:45:00,6.32,6.32,6.3,6.31,321600.0,4.1383,4.1383,4.1252,4.1318,321600.0
2008-08-20 12:50:00,6.31,6.32,6.31,6.31,124000.0,4.1318,4.1383,4.1318,4.1318,124000.0
2008-08-20 12:55:00,6.31,6.32,6.31,6.32,74400.0,4.1318,4.1383,4.1318,4.1383,74400.0
2008-08-20 13:00:00,6.32,6.34,6.32,6.33,55200.0,4.1383,4.1514,4.1383,4.1449,55200.0
2008-08-20 13:05:00,6.33,6.36,6.33,6.35,70400.0,4.1449,4.1645,4.1449,4.158,70400.0
2008-08-20 13:10:00,6.35,6.36,6.35,6.35,124800.0,4.158,4.1645,4.158,4.158,124800.0
2008-08-20 13:15:00,6.35,6.36,6.35,6.35,120800.0,4.158,4.1645,4.158,4.158,120800.0
2008-08-20 13:20:00,6.36,6.37,6.35,6.35,143200.0,4.1645,4.1711,4.158,4.158,143200.0
2008-08-20 13:25:00,6.35,6.35,6.34,6.34,32000.0,4.158,4.158,4.1514,4.1514,32000.0
2008-08-20 13:30:00,6.35,6.35,6.34,6.34,47200.0,4.158,4.158,4.1514,4.1514,47200.0
2008-08-20 13:35:00,6.34,6.34,6.33,6.33,30400.0,4.1514,4.1514,4.1449,4.1449,30400.0
2008-08-20 13:40:00,6.33,6.34,6.33,6.33,74400.0,4.1449,4.1514,4.1449,4.1449,74400.0
2008-08-20 13:45:00,6.33,6.35,6.33,6.34,92000.0,4.1449,4.158,4.1449,4.1514,92000.0
2008-08-20 13:50:00,6.34,6.34,6.33,6.33,45600.0,4.1514,4.1514,4.1449,4.1449,45600.0
2008-08-20 13:55:00,6.33,6.33,6.32,6.33,88800.0,4.1449,4.1449,4.1383,4.1449,88800.0
2008-08-20 14:00:00,6.34,6.34,6.31,6.31,108800.0,4.1514,4.1514,4.1318,4.1318,108800.0
2008-08-20 14:05:00,6.31,6.32,6.31,6.31,29600.0,4.1318,4.1383,4.1318,4.1318,29600.0
2008-08-20 14:10:00,6.31,6.31,6.28,6.28,183200.0,4.1318,4.1318,4.1121,4.1121,183200.0
2008-08-20 14:15:00,6.28,6.28,6.25,6.26,223200.0,4.1121,4.1121,4.0925,4.099,223200.0
2008-08-20 14:20:00,6.26,6.26,6.24,6.26,176000.0,4.099,4.099,4.0859,4.099,176000.0
2008-08-20 14:25:00,6.26,6.27,6.25,6.25,132000.0,4.099,4.1056,4.0925,4.0925,132000.0
2008-08-20 14:30:00,6.26,6.26,6.24,6.24,77600.0,4.099,4.099,4.0859,4.0859,77600.0
2008-08-20 14:35:00,6.25,6.27,6.24,6.25,87200.0,4.0925,4.1056,4.0859,4.0925,87200.0
2008-08-20 14:40:00,6.25,6.27,6.24,6.26,279200.0,4.0925,4.1056,4.0859,4.099,279200.0
2008-08-20 14:45:00,6.26,6.27,6.25,6.26,97600.0,4.099,4.1056,4.0925,4.099,97600.0
2008-08-20 14:50:00,6.26,6.28,6.25,6.28,61600.0,4.099,4.1121,4.0925,4.1121,61600.0
2008-08-20 14:55:00,6.27,6.29,6.27,6.29,110400.0,4.1056,4.1187,4.1056,4.1187,110400.0
2008-08-20 15:00:00,6.29,6.3,6.27,6.29,153600.0,4.1187,4.1252,4.1056,4.1187,153600.0
2008-08-20 15:05:00,6.29,6.29,6.27,6.27,84800.0,4.1187,4.1187,4.1056,4.1056,84800.0
2008-08-20 15:10:00,6.27,6.27,6.26,6.27,76000.0,4.1056,4.1056,4.099,4.1056,76000.0
2008-08-20 15:15:00,6.27,6.27,6.25,6.26,240000.0,4.1056,4.1056,4.0925,4.099,240000.0
2008-08-20 15:20:00,6.26,6.26,6.25,6.25,140800.0,4.099,4.099,4.0925,4.0925,140800.0
2008-08-20 15:25:00,6.25,6.27,6.25,6.26,64800.0,4.0925,4.1056,4.0925,4.099,64800.0
2008-08-20 15:30:00,6.26,6.26,6.24,6.25,130400.0,4.099,4.099,4.0859,4.0925,130400.0
2008-08-20 15:35:00,6.25,6.27,6.24,6.26,195200.0,4.0925,4.1056,4.0859,4.099,195200.0
2008-08-20 15:40:00,6.27,6.29,6.27,6.28,258400.0,4.1056,4.1187,4.1056,4.1121,258400.0
2008-08-20 15:45:00,6.28,6.29,6.27,6.28,218400.0,4.1121,4.1187,4.1056,4.1121,218400.0
2008-08-20 15:50:00,6.28,6.28,6.26,6.27,359200.0,4.1121,4.1121,4.099,4.1056,359200.0
2008-08-20 15:55:00,6.27,6.29,6.27,6.29,262400.0,4.1056,4.1187,4.1056,4.1187,262400.0
2008-08-21 09:30:00,6.25,6.25,6.22,6.24,144800.0,4.0925,4.0925,4.0729,4.0859,144800.0
2008-08-21 09:35:00,6.24,6.25,6.21,6.24,84800.0,4.0859,4.0925,4.0663,4.0859,84800.0
2008-08-21 09:40:00,6.24,6.24,6.21,6.23,75200.0,4.0859,4.0859,4.0663,4.0794,75200.0
2008-08-21 09:45:00,6.23,6.24,6.21,6.22,60000.0,4.0794,4.0859,4.0663,4.0729,60000.0
2008-08-21 09:50:00,6.22,6.26,6.22,6.25,54400.0,4.0729,4.099,4.0729,4.0925,54400.0
2008-08-21 09:55:00,6.25,6.28,6.24,6.28,112000.0,4.0925,4.1121,4.0859,4.1121,112000.0
2008-08-21 10:00:00,6.27,6.3,6.27,6.27,80000.0,4.1056,4.1252,4.1056,4.1056,80000.0
2008-08-21 10:05:00,6.27,6.28,6.27,6.27,28000.0,4.1056,4.1121,4.1056,4.1056,28000.0
2008-08-21 10:10:00,6.27,6.27,6.24,6.24,62400.0,4.1056,4.1056,4.0859,4.0859,62400.0
2008-08-21 10:15:00,6.24,6.29,6.24,6.29,86400.0,4.0859,4.1187,4.0859,4.1187,86400.0
2008-08-21 10:20:00,6.29,6.29,6.25,6.26,74400.0,4.1187,4.1187,4.0925,4.099,74400.0
2008-08-21 10:25:00,6.25,6.26,6.25,6.25,64800.0,4.0925,4.099,4.0925,4.0925,64800.0
2008-08-21 10:30:00,6.25,6.25,6.25,6.25,156000.0,4.0925,4.0925,4.0925,4.0925,156000.0
2008-08-21 10:35:00,6.25,6.26,6.24,6.25,104000.0,4.0925,4.099,4.0859,4.0925,104000.0
2008-08-21 10:40:00,6.24,6.25,6.22,6.24,189600.0,4.0859,4.0925,4.0729,4.0859,189600.0
2008-08-21 10:45:00,6.24,6.25,6.23,6.24,142400.0,4.0859,4.0925,4.0794,4.0859,142400.0
2008-08-21 10:50:00,6.25,6.25,6.23,6.24,103200.0,4.0925,4.0925,4.0794,4.0859,103200.0
2008-08-21 10:55:00,6.24,6.26,6.23,6.26,86400.0,4.0859,4.099,4.0794,4.099,86400.0
2008-08-21 11:00:00,6.26,6.26,6.24,6.26,46400.0,4.099,4.099,4.0859,4.099,46400.0
2008-08-21 11:05:00,6.26,6.26,6.24,6.25,47200.0,4.099,4.099,4.0859,4.0925,47200.0
2008-08-21 11:10:00,6.25,6.25,6.24,6.25,80000.0,4.0925,4.0925,4.0859,4.0925,80000.0
2008-08-21 11:15:00,6.25,6.27,6.25,6.25,161600.0,4.0925,4.1056,4.0925,4.0925,161600.0
2008-08-21 11:20:00,6.25,6.26,6.25,6.25,41600.0,4.0925,4.099,4.0925,4.0925,41600.0
2008-08-21 11:25:00,6.26,6.28,6.26,6.28,59200.0,4.099,4.1121,4.099,4.1121,59200.0
2008-08-21 11:30:00,6.27,6.28,6.26,6.26,22400.0,4.1056,4.1121,4.099,4.099,22400.0
2008-08-21 11:35:00,6.26,6.26,6.25,6.26,38400.0,4.099,4.099,4.0925,4.099,38400.0
2008-08-21 11:40:00,6.26,6.28,6.26,6.28,44800.0,4.099,4.1121,4.099,4.1121,44800.0
2008-08-21 11:45:00,6.28,6.28,6.26,6.26,42400.0,4.1121,4.1121,4.099,4.099,42400.0
2008-08-21 11:50:00,6.26,6.27,6.26,6.26,24800.0,4.099,4.1056,4.099,4.099,24800.0
2008-08-21 11:55:00,6.27,6.28,6.26,6.27,29600.0,4.1056,4.1121,4.099,4.1056,29600.0
2008-08-21 12:00:00,6.28,6.28,6.28,6.28,50400.0,4.1121,4.1121,4.1121,4.1121,50400.0
2008-08-21 12:05:00,6.28,6.28,6.27,6.27,17600.0,4.1121,4.1121,4.1056,4.1056,17600.0
2008-08-21 12:10:00,6.27,6.27,6.26,6.27,19200.0,4.1056,4.1056,4.099,4.1056,19200.0
2008-08-21 12:15:00,6.27,6.28,6.27,6.27,29600.0,4.1056,4.1121,4.1056,4.1056,29600.0
2008-08-21 12:20:00,6.27,6.28,6.27,6.27,38400.0,4.1056,4.1121,4.1056,4.1056,38400.0
2008-08-21 12:25:00,6.27,6.27,6.25,6.25,19200.0,4.1056,4.1056,4.0925,4.0925,19200.0
2008-08-21 12:30:00,6.26,6.27,6.26,6.27,31200.0,4.099,4.1056,4.099,4.1056,31200.0
2008-08-21 12:35:00,6.27,6.27,6.26,6.27,35200.0,4.1056,4.1056,4.099,4.1056,35200.0
2008-08-21 12:40:00,6.27,6.27,6.26,6.26,16800.0,4.1056,4.1056,4.099,4.099,16800.0
2008-08-21 12:45:00,6.26,6.27,6.26,6.27,23200.0,4.099,4.1056,4.099,4.1056,23200.0
2008-08-21 12:50:00,6.27,6.27,6.26,6.27,32000.0,4.1056,4.1056,4.099,4.1056,32000.0
2008-08-21 12:55:00,6.27,6.27,6.26,6.26,12000.0,4.1056,4.1056,4.099,4.099,12000.0
2008-08-21 13:00:00,6.26,6.27,6.26,6.26,36800.0,4.099,4.1056,4.099,4.099,36800.0
2008-08-21 13:05:00,6.26,6.27,6.26,6.27,48000.0,4.099,4.1056,4.099,4.1056,48000.0
2008-08-21 13:10:00,6.27,6.29,6.27,6.29,25600.0,4.1056,4.1187,4.1056,4.1187,25600.0
2008-08-21 13:15:00,6.29,6.29,6.27,6.28,38400.0,4.1187,4.1187,4.1056,4.1121,38400.0
2008-08-21 13:20:00,6.28,6.28,6.28,6.28,12000.0,4.1121,4.1121,4.1121,4.1121,12000.0
2008-08-21 13:25:00,6.28,6.28,6.27,6.27,26400.0,4.1121,4.1121,4.1056,4.1056,26400.0
2008-08-21 13:30:00,6.27,6.27,6.26,6.27,24800.0,4.1056,4.1056,4.099,4.1056,24800.0
2008-08-21 13:35:00,6.27,6.3,6.27,6.3,86400.0,4.1056,4.1252,4.1056,4.1252,86400.0
2008-08-21 13:40:00,6.3,6.3,6.27,6.27,48000.0,4.1252,4.1252,4.1056,4.1056,48000.0
2008-08-21 13:45:00,6.28,6.29,6.28,6.29,32000.0,4.1121,4.1187,4.1121,4.1187,32000.0
2008-08-21 13:50:00,6.29,6.29,6.28,6.28,47200.0,4.1187,4.1187,4.1121,4.1121,47200.0
2008-08-21 13:55:00,6.28,6.29,6.28,6.29,33600.0,4.1121,4.1187,4.1121,4.1187,33600.0
2008-08-21 14:00:00,6.28,6.28,6.27,6.28,40800.0,4.1121,4.1121,4.1056,4.1121,40800.0
2008-08-21 14:05:00,6.28,6.28,6.27,6.27,47200.0,4.1121,4.1121,4.1056,4.1056,47200.0
2008-08-21 14:10:00,6.27,6.3,6.27,6.3,89600.0,4.1056,4.1252,4.1056,4.1252,89600.0
2008-08-21 14:15:00,6.3,6.3,6.29,6.29,50400.0,4.1252,4.1252,4.1187,4.1187,50400.0
2008-08-21 14:20:00,6.29,6.29,6.28,6.29,58400.0,4.1187,4.1187,4.1121,4.1187,58400.0
2008-08-21 14:25:00,6.29,6.3,6.28,6.28,75200.0,4.1187,4.1252,4.1121,4.1121,75200.0
2008-08-21 14:30:00,6.28,6.3,6.28,6.29,121600.0,4.1121,4.1252,4.1121,4.1187,121600.0
2008-08-21 14:35:00,6.29,6.3,6.29,6.29,87200.0,4.1187,4.1252,4.1187,4.1187,87200.0
2008-08-21 14:40:00,6.29,6.29,6.29,6.29,76800.0,4.1187,4.1187,4.1187,4.1187,76800.0
2008-08-21 14:45:00,6.29,6.3,6.29,6.29,91200.0,4.1187,4.1252,4.1187,4.1187,91200.0
2008-08-21 14:50:00,6.29,6.3,6.28,6.29,88000.0,4.1187,4.1252,4.1121,4.1187,88000.0
2008-08-21 14:55:00,6.29,6.29,6.28,6.28,80800.0,4.1187,4.1187,4.1121,4.1121,80800.0
2008-08-21 15:00:00,6.29,6.3,6.28,6.3,58400.0,4.1187,4.1252,4.1121,4.1252,58400.0
2008-08-21 15:05:00,6.3,6.3,6.28,6.28,127200.0,4.1252,4.1252,4.1121,4.1121,127200.0
2008-08-21 15:10:00,6.28,6.3,6.28,6.29,117600.0,4.1121,4.1252,4.1121,4.1187,117600.0
2008-08-21 15:15:00,6.29,6.3,6.29,6.29,93600.0,4.1187,4.1252,4.1187,4.1187,93600.0
2008-08-21 15:20:00,6.29,6.3,6.28,6.3,162400.0,4.1187,4.1252,4.1121,4.1252,162400.0
2008-08-21 15:25:00,6.3,6.3,6.29,6.29,91200.0,4.1252,4.1252,4.1187,4.1187,91200.0
2008-08-21 15:30:00,6.29,6.29,6.28,6.29,146400.0,4.1187,4.1187,4.1121,4.1187,146400.0
2008-08-21 15:35:00,6.3,6.3,6.29,6.29,153600.0,4.1252,4.1252,4.1187,4.1187,153600.0
2008-08-21 15:40:00,6.29,6.3,6.29,6.3,129600.0,4.1187,4.1252,4.1187,4.1252,129600.0
2008-08-21 15:45:00,6.3,6.3,6.29,6.29,200000.0,4.1252,4.1252,4.1187,4.1187,200000.0
2008-08-21 15:50:00,6.29,6.29,6.28,6.28,283200.0,4.1187,4.1187,4.1121,4.1121,283200.0
2008-08-21 15:55:00,6.28,6.29,6.28,6.29,264000.0,4.1121,4.1187,4.1121,4.1187,264000.0
2008-08-22 09:30:00,6.33,6.36,6.3,6.36,58400.0,4.1449,4.1645,4.1252,4.1645,58400.0
2008-08-22 09:35:00,6.36,6.38,6.34,6.34,48000.0,4.1645,4.1776,4.1514,4.1514,48000.0
2008-08-22 09:40:00,6.35,6.36,6.34,6.36,28800.0,4.158,4.1645,4.1514,4.1645,28800.0
2008-08-22 09:45:00,6.37,6.39,6.37,6.39,34400.0,4.1711,4.1842,4.1711,4.1842,34400.0
2008-08-22 09:50:00,6.38,6.39,6.38,6.38,43200.0,4.1776,4.1842,4.1776,4.1776,43200.0
2008-08-22 09:55:00,6.38,6.38,6.37,6.38,36800.0,4.1776,4.1776,4.1711,4.1776,36800.0
2008-08-22 10:00:00,6.38,6.4,6.37,6.38,147200.0,4.1776,4.1907,4.1711,4.1776,147200.0
2008-08-22 10:05:00,6.38,6.41,6.38,6.39,121600.0,4.1776,4.1973,4.1776,4.1842,121600.0
2008-08-22 10:10:00,6.39,6.4,6.38,6.39,140800.0,4.1842,4.1907,4.1776,4.1842,140800.0
2008-08-22 10:15:00,6.39,6.42,6.39,6.41,133600.0,4.1842,4.2038,4.1842,4.1973,133600.0
2008-08-22 10:20:00,6.41,6.42,6.4,6.42,70400.0,4.1973,4.2038,4.1907,4.2038,70400.0
2008-08-22 10:25:00,6.42,6.43,6.42,6.42,11200.0,4.2038,4.2104,4.2038,4.2038,11200.0
2008-08-22 10:30:00,6.42,6.43,6.42,6.42,56000.0,4.2038,4.2104,4.2038,4.2038,56000.0
2008-08-22 10:35:00,6.42,6.42,6.42,6.42,84000.0,4.2038,4.2038,4.2038,4.2038,84000.0
2008-08-22 10:40:00,6.42,6.42,6.4,6.4,52000.0,4.2038,4.2038,4.1907,4.1907,52000.0
2008-08-22 10:45:00,6.41,6.42,6.4,6.4,47200.0,4.1973,4.2038,4.1907,4.1907,47200.0
2008-08-22 10:50:00,6.4,6.41,6.39,6.39,40800.0,4.1907,4.1973,4.1842,4.1842,40800.0
2008-08-22 10:55:00,6.39,6.39,6.39,6.39,43200.0,4.1842,4.1842,4.1842,4.1842,43200.0
2008-08-22 11:00:00,6.39,6.4,6.39,6.39,76000.0,4.1842,4.1907,4.1842,4.1842,76000.0
2008-08-22 11:05:00,6.39,6.39,6.38,6.39,61600.0,4.1842,4.1842,4.1776,4.1842,61600.0
2008-08-22 11:10:00,6.39,6.39,6.38,6.39,43200.0,4.1842,4.1842,4.1776,4.1842,43200.0
2008-08-22 11:15:00,6.38,6.4,6.38,6.39,81600.0,4.1776,4.1907,4.1776,4.1842,81600.0
2008-08-22 11:20:00,6.39,6.39,6.38,6.39,23200.0,4.1842,4.1842,4.1776,4.1842,23200.0
2008-08-22 11:25:00,6.39,6.39,6.39,6.39,36800.0,4.1842,4.1842,4.1842,4.1842,36800.0
2008-08-22 11:30:00,6.39,6.39,6.39,6.39,41600.0,4.1842,4.1842,4.1842,4.1842,41600.0
2008-08-22 11:35:00,6.38,6.39,6.37,6.37,68000.0,4.1776,4.1842,4.1711,4.1711,68000.0
2008-08-22 11:40:00,6.37,6.38,6.35,6.36,142400.0,4.1711,4.1776,4.158,4.1645,142400.0
2008-08-22 11:45:00,6.36,6.36,6.35,6.35,64800.0,4.1645,4.1645,4.158,4.158,64800.0
2008-08-22 11:50:00,6.35,6.36,6.35,6.36,42400.0,4.158,4.1645,4.158,4.1645,42400.0
2008-08-22 11:55:00,6.35,6.36,6.35,6.36,215200.0,4.158,4.1645,4.158,4.1645,215200.0
2008-08-22 12:00:00,6.35,6.35,6.33,6.34,120000.0,4.158,4.158,4.1449,4.1514,120000.0
2008-08-22 12:05:00,6.33,6.33,6.32,6.33,91200.0,4.1449,4.1449,4.1383,4.1449,91200.0
2008-08-22 12:10:00,6.33,6.33,6.32,6.32,13600.0,4.1449,4.1449,4.1383,4.1383,13600.0
2008-08-22 12:15:00,6.33,6.33,6.32,6.33,123200.0,4.1449,4.1449,4.1383,4.1449,123200.0
2008-08-22 12:20:00,6.33,6.35,6.32,6.33,200800.0,4.1449,4.158,4.1383,4.1449,200800.0
2008-08-22 12:25:00,6.33,6.35,6.33,6.34,12800.0,4.1449,4.158,4.1449,4.1514,12800.0
2008-08-22 12:30:00,6.34,6.35,6.34,6.35,13600.0,4.1514,4.158,4.1514,4.158,13600.0
2008-08-22 12:35:00,6.34,6.34,6.32,6.32,56800.0,4.1514,4.1514,4.1383,4.1383,56800.0
2008-08-22 12:40:00,6.33,6.33,6.32,6.33,44800.0,4.1449,4.1449,4.1383,4.1449,44800.0
2008-08-22 12:45:00,6.33,6.34,6.32,6.33,29600.0,4.1449,4.1514,4.1383,4.1449,29600.0
2008-08-22 12:50:00,6.33,6.34,6.32,6.34,47200.0,4.1449,4.1514,4.1383,4.1514,47200.0
2008-08-22 12:55:00,6.34,6.34,6.34,6.34,24800.0,4.1514,4.1514,4.1514,4.1514,24800.0
2008-08-22 13:00:00,6.35,6.37,6.35,6.37,47200.0,4.158,4.1711,4.158,4.1711,47200.0
2008-08-22 13:05:00,6.37,6.38,6.37,6.37,139200.0,4.1711,4.1776,4.1711,4.1711,139200.0
2008-08-22 13:10:00,6.37,6.39,6.37,6.39,38400.0,4.1711,4.1842,4.1711,4.1842,38400.0
2008-08-22 13:15:00,6.38,6.39,6.38,6.39,68800.0,4.1776,4.1842,4.1776,4.1842,68800.0
2008-08-22 13:20:00,6.39,6.4,6.39,6.39,40800.0,4.1842,4.1907,4.1842,4.1842,40800.0
2008-08-22 13:25:00,6.4,6.4,6.39,6.39,70400.0,4.1907,4.1907,4.1842,4.1842,70400.0
2008-08-22 13:30:00,6.39,6.39,6.38,6.39,81600.0,4.1842,4.1842,4.1776,4.1842,81600.0
2008-08-22 13:35:00,6.39,6.4,6.38,6.39,59200.0,4.1842,4.1907,4.1776,4.1842,59200.0
2008-08-22 13:40:00,6.39,6.41,6.39,6.41,107200.0,4.1842,4.1973,4.1842,4.1973,107200.0
2008-08-22 13:45:00,6.41,6.41,6.4,6.41,72000.0,4.1973,4.1973,4.1907,4.1973,72000.0
2008-08-22 13:50:00,6.41,6.41,6.4,6.41,29600.0,4.1973,4.1973,4.1907,4.1973,29600.0
2008-08-22 13:55:00,6.41,6.41,6.4,6.4,55200.0,4.1973,4.1973,4.1907,4.1907,55200.0
2008-08-22 14:00:00,6.4,6.41,6.4,6.41,127200.0,4.1907,4.1973,4.1907,4.1973,127200.0
2008-08-22 14:05:00,6.41,6.41,6.4,6.41,110400.0,4.1973,4.1973,4.1907,4.1973,110400.0
2008-08-22 14:10:00,6.41,6.41,6.4,6.41,68800.0,4.1973,4.1973,4.1907,4.1973,68800.0
2008-08-22 14:15:00,6.41,6.42,6.41,6.42,54400.0,4.1973,4.2038,4.1973,4.2038,54400.0
2008-08-22 14:20:00,6.42,6.44,6.42,6.44,43200.0,4.2038,4.2169,4.2038,4.2169,43200.0
2008-08-22 14:25:00,6.44,6.44,6.42,6.42,115200.0,4.2169,4.2169,4.2038,4.2038,115200.0
2008-08-22 14:30:00,6.42,6.43,6.42,6.42,55200.0,4.2038,4.2104,4.2038,4.2038,55200.0
2008-08-22 14:35:00,6.43,6.43,6.42,6.42,74400.0,4.2104,4.2104,4.2038,4.2038,74400.0
2008-08-22 14:40:00,6.42,6.43,6.42,6.43,69600.0,4.2038,4.2104,4.2038,4.2104,69600.0
2008-08-22 14:45:00,6.43,6.43,6.41,6.42,87200.0,4.2104,4.2104,4.1973,4.2038,87200.0
2008-08-22 14:50:00,6.42,6.43,6.41,6.43,60800.0,4.2038,4.2104,4.1973,4.2104,60800.0
2008-08-22 14:55:00,6.43,6.43,6.42,6.42,72800.0,4.2104,4.2104,4.2038,4.2038,72800.0
2008-08-22 15:00:00,6.42,6.42,6.41,6.41,78400.0,4.2038,4.2038,4.1973,4.1973,78400.0
2008-08-22 15:05:00,6.41,6.41,6.41,6.41,60000.0,4.1973,4.1973,4.1973,4.1973,60000.0
2008-08-22 15:10:00,6.41,6.42,6.41,6.42,80800.0,4.1973,4.2038,4.1973,4.2038,80800.0
2008-08-22 15:15:00,6.41,6.42,6.41,6.42,173600.0,4.1973,4.2038,4.1973,4.2038,173600.0
2008-08-22 15:20:00,6.42,6.42,6.41,6.41,85600.0,4.2038,4.2038,4.1973,4.1973,85600.0
2008-08-22 15:25:00,6.42,6.42,6.4,6.4,105600.0,4.2038,4.2038,4.1907,4.1907,105600.0
2008-08-22 15:30:00,6.41,6.42,6.41,6.42,120800.0,4.1973,4.2038,4.1973,4.2038,120800.0
2008-08-22 15:35:00,6.42,6.44,6.42,6.43,162400.0,4.2038,4.2169,4.2038,4.2104,162400.0
2008-08-22 15:40:00,6.43,6.43,6.43,6.43,125600.0,4.2104,4.2104,4.2104,4.2104,125600.0
2008-08-22 15:45:00,6.43,6.45,6.43,6.45,158400.0,4.2104,4.2235,4.2104,4.2235,158400.0
2008-08-22 15:50:00,6.45,6.45,6.43,6.43,217600.0,4.2235,4.2235,4.2104,4.2104,217600.0
2008-08-22 15:55:00,6.43,6.44,6.42,6.43,253600.0,4.2104,4.2169,4.2038,4.2104,253600.0
2008-08-25 09:30:00,6.38,6.41,6.31,6.31,236800.0,4.1776,4.1973,4.1318,4.1318,236800.0
2008-08-25 09:35:00,6.31,6.32,6.28,6.31,107200.0,4.1318,4.1383,4.1121,4.1318,107200.0
2008-08-25 09:40:00,6.31,6.31,6.28,6.28,101600.0,4.1318,4.1318,4.1121,4.1121,101600.0
2008-08-25 09:45:00,6.28,6.3,6.27,6.29,110400.0,4.1121,4.1252,4.1056,4.1187,110400.0
2008-08-25 09:50:00,6.29,6.3,6.27,6.29,93600.0,4.1187,4.1252,4.1056,4.1187,93600.0
2008-08-25 09:55:00,6.29,6.29,6.27,6.28,92800.0,4.1187,4.1187,4.1056,4.1121,92800.0
2008-08-25 10:00:00,6.28,6.3,6.26,6.26,326400.0,4.1121,4.1252,4.099,4.099,326400.0
2008-08-25 10:05:00,6.27,6.28,6.26,6.27,127200.0,4.1056,4.1121,4.099,4.1056,127200.0
2008-08-25 10:10:00,6.27,6.29,6.27,6.28,96000.0,4.1056,4.1187,4.1056,4.1121,96000.0
2008-08-25 10:15:00,6.28,6.29,6.28,6.29,90400.0,4.1121,4.1187,4.1121,4.1187,90400.0
2008-08-25 10:20:00,6.29,6.3,6.29,6.3,198400.0,4.1187,4.1252,4.1187,4.1252,198400.0
2008-08-25 10:25:00,6.3,6.31,6.3,6.3,54400.0,4.1252,4.1318,4.1252,4.1252,54400.0
2008-08-25 10:30:00,6.3,6.3,6.28,6.29,47200.0,4.1252,4.1252,4.1121,4.1187,47200.0
2008-08-25 10:35:00,6.29,6.31,6.29,6.3,76000.0,4.1187,4.1318,4.1187,4.1252,76000.0
2008-08-25 10:40:00,6.3,6.31,6.3,6.31,60800.0,4.1252,4.1318,4.1252,4.1318,60800.0
2008-08-25 10:45:00,6.31,6.31,6.29,6.29,70400.0,4.1318,4.1318,4.1187,4.1187,70400.0
2008-08-25 10:50:00,6.29,6.29,6.26,6.26,127200.0,4.1187,4.1187,4.099,4.099,127200.0
2008-08-25 10:55:00,6.26,6.27,6.26,6.27,62400.0,4.099,4.1056,4.099,4.1056,62400.0
2008-08-25 11:00:00,6.27,6.27,6.25,6.25,183200.0,4.1056,4.1056,4.0925,4.0925,183200.0
2008-08-25 11:05:00,6.25,6.25,6.25,6.25,139200.0,4.0925,4.0925,4.0925,4.0925,139200.0
2008-08-25 11:10:00,6.25,6.25,6.22,6.22,67200.0,4.0925,4.0925,4.0729,4.0729,67200.0
2008-08-25 11:15:00,6.22,6.24,6.22,6.24,127200.0,4.0729,4.0859,4.0729,4.0859,127200.0
2008-08-25 11:20:00,6.24,6.25,6.24,6.25,102400.0,4.0859,4.0925,4.0859,4.0925,102400.0
2008-08-25 11:25:00,6.25,6.26,6.25,6.26,121600.0,4.0925,4.099,4.0925,4.099,121600.0
2008-08-25 11:30:00,6.25,6.25,6.24,6.25,41600.0,4.0925,4.0925,4.0859,4.0925,41600.0
2008-08-25 11:35:00,6.25,6.25,6.24,6.25,25600.0,4.0925,4.0925,4.0859,4.0925,25600.0
2008-08-25 11:40:00,6.25,6.26,6.24,6.26,20800.0,4.0925,4.099,4.0859,4.099,20800.0
2008-08-25 11:45:00,6.25,6.26,6.25,6.26,54400.0,4.0925,4.099,4.0925,4.099,54400.0
2008-08-25 11:50:00,6.26,6.27,6.26,6.26,51200.0,4.099,4.1056,4.099,4.099,51200.0
2008-08-25 11:55:00,6.26,6.26,6.21,6.22,119200.0,4.099,4.099,4.0663,4.0729,119200.0
2008-08-25 12:00:00,6.22,6.25,6.21,6.24,204800.0,4.0729,4.0925,4.0663,4.0859,204800.0
2008-08-25 12:05:00,6.24,6.25,6.24,6.25,104800.0,4.0859,4.0925,4.0859,4.0925,104800.0
2008-08-25 12:10:00,6.24,6.26,6.24,6.24,82400.0,4.0859,4.099,4.0859,4.0859,82400.0
2008-08-25 12:15:00,6.25,6.25,6.23,6.25,121600.0,4.0925,4.0925,4.0794,4.0925,121600.0
2008-08-25 12:20:00,6.25,6.25,6.23,6.24,52800.0,4.0925,4.0925,4.0794,4.0859,52800.0
2008-08-25 12:25:00,6.24,6.24,6.23,6.24,86400.0,4.0859,4.0859,4.0794,4.0859,86400.0
2008-08-25 12:30:00,6.24,6.25,6.23,6.24,76800.0,4.0859,4.0925,4.0794,4.0859,76800.0
2008-08-25 12:35:00,6.24,6.25,6.23,6.25,72000.0,4.0859,4.0925,4.0794,4.0925,72000.0
2008-08-25 12:40:00,6.25,6.26,6.25,6.25,27200.0,4.0925,4.099,4.0925,4.0925,27200.0
2008-08-25 12:45:00,6.25,6.25,6.24,6.25,76000.0,4.0925,4.0925,4.0859,4.0925,76000.0
2008-08-25 12:50:00,6.25,6.26,6.24,6.24,45600.0,4.0925,4.099,4.0859,4.0859,45600.0
2008-08-25 12:55:00,6.24,6.26,6.24,6.25,62400.0,4.0859,4.099,4.0859,4.0925,62400.0
2008-08-25 13:00:00,6.25,6.27,6.25,6.26,20800.0,4.0925,4.1056,4.0925,4.099,20800.0
2008-08-25 13:05:00,6.27,6.27,6.26,6.26,116800.0,4.1056,4.1056,4.099,4.099,116800.0
2008-08-25 13:10:00,6.26,6.26,6.24,6.25,65600.0,4.099,4.099,4.0859,4.0925,65600.0
2008-08-25 13:15:00,6.25,6.25,6.24,6.25,104000.0,4.0925,4.0925,4.0859,4.0925,104000.0
2008-08-25 13:20:00,6.25,6.25,6.25,6.25,34400.0,4.0925,4.0925,4.0925,4.0925,34400.0
2008-08-25 13:25:00,6.25,6.26,6.25,6.26,24800.0,4.0925,4.099,4.0925,4.099,24800.0
2008-08-25 13:30:00,6.25,6.26,6.25,6.26,30400.0,4.0925,4.099,4.0925,4.099,30400.0
2008-08-25 13:35:00,6.26,6.26,6.26,6.26,54400.0,4.099,4.099,4.099,4.099,54400.0
2008-08-25 13:40:00,6.26,6.27,6.26,6.27,44800.0,4.099,4.1056,4.099,4.1056,44800.0
2008-08-25 13:45:00,6.26,6.27,6.25,6.25,119200.0,4.099,4.1056,4.0925,4.0925,119200.0
2008-08-25 13:50:00,6.25,6.25,6.24,6.25,60800.0,4.0925,4.0925,4.0859,4.0925,60800.0
2008-08-25 13:55:00,6.25,6.25,6.24,6.24,70400.0,4.0925,4.0925,4.0859,4.0859,70400.0
2008-08-25 14:00:00,6.24,6.24,6.23,6.24,36000.0,4.0859,4.0859,4.0794,4.0859,36000.0
2008-08-25 14:05:00,6.24,6.25,6.24,6.25,47200.0,4.0859,4.0925,4.0859,4.0925,47200.0
2008-08-25 14:10:00,6.24,6.25,6.23,6.23,29600.0,4.0859,4.0925,4.0794,4.0794,29600.0
2008-08-25 14:15:00,6.23,6.23,6.22,6.23,60800.0,4.0794,4.0794,4.0729,4.0794,60800.0
2008-08-25 14:20:00,6.23,6.24,6.22,6.23,58400.0,4.0794,4.0859,4.0729,4.0794,58400.0
2008-08-25 14:25:00,6.23,6.23,6.22,6.23,41600.0,4.0794,4.0794,4.0729,4.0794,41600.0
2008-08-25 14:30:00,6.22,6.23,6.22,6.22,28000.0,4.0729,4.0794,4.0729,4.0729,28000.0
2008-08-25 14:35:00,6.22,6.22,6.21,6.22,25600.0,4.0729,4.0729,4.0663,4.0729,25600.0
2008-08-25 14:40:00,6.22,6.23,6.22,6.23,27200.0,4.0729,4.0794,4.0729,4.0794,27200.0
2008-08-25 14:45:00,6.23,6.24,6.23,6.24,124000.0,4.0794,4.0859,4.0794,4.0859,124000.0
2008-08-25 14:50:00,6.24,6.25,6.24,6.24,32000.0,4.0859,4.0925,4.0859,4.0859,32000.0
2008-08-25 14:55:00,6.23,6.23,6.22,6.22,61600.0,4.0794,4.0794,4.0729,4.0729,61600.0
2008-08-25 15:00:00,6.22,6.23,6.22,6.22,86400.0,4.0729,4.0794,4.0729,4.0729,86400.0
2008-08-25 15:05:00,6.22,6.22,6.2,6.21,122400.0,4.0729,4.0729,4.0598,4.0663,122400.0
2008-08-25 15:10:00,6.21,6.21,6.2,6.21,95200.0,4.0663,4.0663,4.0598,4.0663,95200.0
2008-08-25 15:15:00,6.21,6.21,6.2,6.21,107200.0,4.0663,4.0663,4.0598,4.0663,107200.0
2008-08-25 15:20:00,6.21,6.21,6.19,6.2,157600.0,4.0663,4.0663,4.0532,4.0598,157600.0
2008-08-25 15:25:00,6.2,6.2,6.19,6.2,131200.0,4.0598,4.0598,4.0532,4.0598,131200.0
2008-08-25 15:30:00,6.2,6.2,6.19,6.2,82400.0,4.0598,4.0598,4.0532,4.0598,82400.0
2008-08-25 15:35:00,6.2,6.2,6.19,6.2,124000.0,4.0598,4.0598,4.0532,4.0598,124000.0
2008-08-25 15:40:00,6.2,6.2,6.19,6.2,155200.0,4.0598,4.0598,4.0532,4.0598,155200.0
2008-08-25 15:45:00,6.2,6.22,6.2,6.22,287200.0,4.0598,4.0729,4.0598,4.0729,287200.0
2008-08-25 15:50:00,6.22,6.22,6.19,6.21,350400.0,4.0729,4.0729,4.0532,4.0663,350400.0
2008-08-25 15:55:00,6.21,6.21,6.2,6.21,330400.0,4.0663,4.0663,4.0598,4.0663,330400.0
2008-08-26 09:30:00,6.23,6.24,6.21,6.24,92000.0,4.0794,4.0859,4.0663,4.0859,92000.0
2008-08-26 09:35:00,6.24,6.26,6.23,6.23,124000.0,4.0859,4.099,4.0794,4.0794,124000.0
2008-08-26 09:40:00,6.23,6.27,6.23,6.27,85600.0,4.0794,4.1056,4.0794,4.1056,85600.0
2008-08-26 09:45:00,6.27,6.27,6.24,6.25,186400.0,4.1056,4.1056,4.0859,4.0925,186400.0
2008-08-26 09:50:00,6.25,6.25,6.24,6.24,100800.0,4.0925,4.0925,4.0859,4.0859,100800.0
2008-08-26 09:55:00,6.24,6.24,6.22,6.22,118400.0,4.0859,4.0859,4.0729,4.0729,118400.0
2008-08-26 10:00:00,6.22,6.25,6.22,6.24,107200.0,4.0729,4.0925,4.0729,4.0859,107200.0
2008-08-26 10:05:00,6.25,6.25,6.23,6.23,77600.0,4.0925,4.0925,4.0794,4.0794,77600.0
2008-08-26 10:10:00,6.23,6.26,6.23,6.25,76000.0,4.0794,4.099,4.0794,4.0925,76000.0
2008-08-26 10:15:00,6.25,6.25,6.24,6.24,57600.0,4.0925,4.0925,4.0859,4.0859,57600.0
2008-08-26 10:20:00,6.24,6.26,6.24,6.26,64000.0,4.0859,4.099,4.0859,4.099,64000.0
2008-08-26 10:25:00,6.26,6.27,6.25,6.27,104000.0,4.099,4.1056,4.0925,4.1056,104000.0
2008-08-26 10:30:00,6.27,6.31,6.27,6.3,151200.0,4.1056,4.1318,4.1056,4.1252,151200.0
2008-08-26 10:35:00,6.3,6.31,6.3,6.31,88800.0,4.1252,4.1318,4.1252,4.1318,88800.0
2008-08-26 10:40:00,6.31,6.31,6.3,6.31,36000.0,4.1318,4.1318,4.1252,4.1318,36000.0
2008-08-26 10:45:00,6.3,6.31,6.3,6.31,44000.0,4.1252,4.1318,4.1252,4.1318,44000.0
2008-08-26 10:50:00,6.31,6.31,6.3,6.3,56000.0,4.1318,4.1318,4.1252,4.1252,56000.0
2008-08-26 10:55:00,6.31,6.31,6.3,6.31,46400.0,4.1318,4.1318,4.1252,4.1318,46400.0
2008-08-26 11:00:00,6.31,6.32,6.31,6.32,64000.0,4.1318,4.1383,4.1318,4.1383,64000.0
2008-08-26 11:05:00,6.32,6.32,6.29,6.29,83200.0,4.1383,4.1383,4.1187,4.1187,83200.0
2008-08-26 11:10:00,6.3,6.3,6.28,6.28,102400.0,4.1252,4.1252,4.1121,4.1121,102400.0
2008-08-26 11:15:00,6.28,6.29,6.27,6.27,82400.0,4.1121,4.1187,4.1056,4.1056,82400.0
2008-08-26 11:20:00,6.27,6.29,6.27,6.28,75200.0,4.1056,4.1187,4.1056,4.1121,75200.0
2008-08-26 11:25:00,6.27,6.27,6.27,6.27,15200.0,4.1056,4.1056,4.1056,4.1056,15200.0
2008-08-26 11:30:00,6.27,6.27,6.25,6.25,58400.0,4.1056,4.1056,4.0925,4.0925,58400.0
2008-08-26 11:35:00,6.25,6.26,6.24,6.25,60000.0,4.0925,4.099,4.0859,4.0925,60000.0
2008-08-26 11:40:00,6.25,6.26,6.25,6.25,24800.0,4.0925,4.099,4.0925,4.0925,24800.0
2008-08-26 11:45:00,6.26,6.26,6.25,6.25,11200.0,4.099,4.099,4.0925,4.0925,11200.0
2008-08-26 11:50:00,6.25,6.26,6.25,6.26,43200.0,4.0925,4.099,4.0925,4.099,43200.0
2008-08-26 11:55:00,6.27,6.27,6.26,6.27,54400.0,4.1056,4.1056,4.099,4.1056,54400.0
2008-08-26 12:00:00,6.27,6.28,6.27,6.28,28000.0,4.1056,4.1121,4.1056,4.1121,28000.0
2008-08-26 12:05:00,6.28,6.29,6.27,6.28,22400.0,4.1121,4.1187,4.1056,4.1121,22400.0
2008-08-26 12:10:00,6.27,6.27,6.27,6.27,19200.0,4.1056,4.1056,4.1056,4.1056,19200.0
2008-08-26 12:15:00,6.27,6.28,6.27,6.27,19200.0,4.1056,4.1121,4.1056,4.1056,19200.0
2008-08-26 12:20:00,6.27,6.28,6.27,6.28,36800.0,4.1056,4.1121,4.1056,4.1121,36800.0
2008-08-26 12:25:00,6.28,6.28,6.26,6.26,54400.0,4.1121,4.1121,4.099,4.099,54400.0
2008-08-26 12:30:00,6.25,6.26,6.25,6.25,32800.0,4.0925,4.099,4.0925,4.0925,32800.0
2008-08-26 12:35:00,6.25,6.26,6.25,6.26,24000.0,4.0925,4.099,4.0925,4.099,24000.0
2008-08-26 12:40:00,6.26,6.28,6.25,6.28,39200.0,4.099,4.1121,4.0925,4.1121,39200.0
2008-08-26 12:45:00,6.28,6.28,6.26,6.26,91200.0,4.1121,4.1121,4.099,4.099,91200.0
2008-08-26 12:50:00,6.26,6.27,6.26,6.27,92000.0,4.099,4.1056,4.099,4.1056,92000.0
2008-08-26 12:55:00,6.27,6.27,6.25,6.27,166400.0,4.1056,4.1056,4.0925,4.1056,166400.0
2008-08-26 13:00:00,6.26,6.27,6.26,6.27,31200.0,4.099,4.1056,4.099,4.1056,31200.0
2008-08-26 13:05:00,6.27,6.27,6.26,6.26,28800.0,4.1056,4.1056,4.099,4.099,28800.0
2008-08-26 13:10:00,6.27,6.28,6.27,6.28,14400.0,4.1056,4.1121,4.1056,4.1121,14400.0
2008-08-26 13:15:00,6.28,6.28,6.26,6.26,52000.0,4.1121,4.1121,4.099,4.099,52000.0
2008-08-26 13:20:00,6.26,6.27,6.26,6.26,78400.0,4.099,4.1056,4.099,4.099,78400.0
2008-08-26 13:25:00,6.26,6.26,6.26,6.26,76000.0,4.099,4.099,4.099,4.099,76000.0
2008-08-26 13:30:00,6.25,6.25,6.24,6.25,38400.0,4.0925,4.0925,4.0859,4.0925,38400.0
2008-08-26 13:35:00,6.25,6.26,6.25,6.25,83200.0,4.0925,4.099,4.0925,4.0925,83200.0
2008-08-26 13:40:00,6.25,6.25,6.24,6.25,36800.0,4.0925,4.0925,4.0859,4.0925,36800.0
2008-08-26 13:45:00,6.24,6.24,6.23,6.23,24000.0,4.0859,4.0859,4.0794,4.0794,24000.0
2008-08-26 13:50:00,6.24,6.25,6.23,6.25,50400.0,4.0859,4.0925,4.0794,4.0925,50400.0
2008-08-26 13:55:00,6.25,6.25,6.25,6.25,4000.0,4.0925,4.0925,4.0925,4.0925,4000.0
2008-08-26 14:00:00,6.25,6.26,6.23,6.25,76800.0,4.0925,4.099,4.0794,4.0925,76800.0
2008-08-26 14:05:00,6.25,6.26,6.23,6.26,88000.0,4.0925,4.099,4.0794,4.099,88000.0
2008-08-26 14:10:00,6.26,6.27,6.25,6.26,163200.0,4.099,4.1056,4.0925,4.099,163200.0
2008-08-26 14:15:00,6.26,6.26,6.25,6.25,41600.0,4.099,4.099,4.0925,4.0925,41600.0
2008-08-26 14:20:00,6.25,6.27,6.25,6.26,131200.0,4.0925,4.1056,4.0925,4.099,131200.0
2008-08-26 14:25:00,6.26,6.27,6.25,6.26,215200.0,4.099,4.1056,4.0925,4.099,215200.0
2008-08-26 14:30:00,6.26,6.27,6.26,6.26,181600.0,4.099,4.1056,4.099,4.099,181600.0
2008-08-26 14:35:00,6.26,6.28,6.26,6.28,211200.0,4.099,4.1121,4.099,4.1121,211200.0
2008-08-26 14:40:00,6.28,6.28,6.27,6.28,189600.0,4.1121,4.1121,4.1056,4.1121,189600.0
2008-08-26 14:45:00,6.28,6.29,6.27,6.29,238400.0,4.1121,4.1187,4.1056,4.1187,238400.0
2008-08-26 14:50:00,6.29,6.29,6.28,6.28,103200.0,4.1187,4.1187,4.1121,4.1121,103200.0
2008-08-26 14:55:00,6.28,6.28,6.27,6.27,48800.0,4.1121,4.1121,4.1056,4.1056,48800.0
2008-08-26 15:00:00,6.27,6.29,6.27,6.29,102400.0,4.1056,4.1187,4.1056,4.1187,102400.0
2008-08-26 15:05:00,6.29,6.3,6.28,6.29,203200.0,4.1187,4.1252,4.1121,4.1187,203200.0
2008-08-26 15:10:00,6.29,6.31,6.29,6.3,280000.0,4.1187,4.1318,4.1187,4.1252,280000.0
2008-08-26 15:15:00,6.31,6.31,6.3,6.31,76000.0,4.1318,4.1318,4.1252,4.1318,76000.0
2008-08-26 15:20:00,6.31,6.31,6.3,6.3,108000.0,4.1318,4.1318,4.1252,4.1252,108000.0
2008-08-26 15:25:00,6.3,6.31,6.3,6.31,115200.0,4.1252,4.1318,4.1252,4.1318,115200.0
2008-08-26 15:30:00,6.31,6.32,6.31,6.32,91200.0,4.1318,4.1383,4.1318,4.1383,91200.0
2008-08-26 15:35:00,6.32,6.34,6.32,6.32,271200.0,4.1383,4.1514,4.1383,4.1383,271200.0
2008-08-26 15:40:00,6.33,6.34,6.32,6.32,290400.0,4.1449,4.1514,4.1383,4.1383,290400.0
2008-08-26 15:45:00,6.33,6.34,6.32,6.32,88800.0,4.1449,4.1514,4.1383,4.1383,88800.0
2008-08-26 15:50:00,6.33,6.34,6.33,6.33,210400.0,4.1449,4.1514,4.1449,4.1449,210400.0
2008-08-26 15:55:00,6.33,6.34,6.33,6.34,289600.0,4.1449,4.1514,4.1449,4.1514,289600.0
2008-08-27 09:30:00,6.36,6.36,6.34,6.35,37600.0,4.1645,4.1645,4.1514,4.158,37600.0
2008-08-27 09:35:00,6.35,6.36,6.34,6.35,46400.0,4.158,4.1645,4.1514,4.158,46400.0
2008-08-27 09:40:00,6.35,6.36,6.3,6.3,56800.0,4.158,4.1645,4.1252,4.1252,56800.0
2008-08-27 09:45:00,6.3,6.32,6.29,6.32,106400.0,4.1252,4.1383,4.1187,4.1383,106400.0
2008-08-27 09:50:00,6.32,6.32,6.31,6.32,48800.0,4.1383,4.1383,4.1318,4.1383,48800.0
2008-08-27 09:55:00,6.32,6.34,6.32,6.34,41600.0,4.1383,4.1514,4.1383,4.1514,41600.0
2008-08-27 10:00:00,6.34,6.36,6.34,6.35,87200.0,4.1514,4.1645,4.1514,4.158,87200.0
2008-08-27 10:05:00,6.35,6.36,6.34,6.36,60000.0,4.158,4.1645,4.1514,4.1645,60000.0
2008-08-27 10:10:00,6.36,6.36,6.35,6.35,43200.0,4.1645,4.1645,4.158,4.158,43200.0
2008-08-27 10:15:00,6.35,6.36,6.34,6.36,72800.0,4.158,4.1645,4.1514,4.1645,72800.0
2008-08-27 10:20:00,6.36,6.38,6.36,6.37,91200.0,4.1645,4.1776,4.1645,4.1711,91200.0
2008-08-27 10:25:00,6.37,6.38,6.36,6.37,39200.0,4.1711,4.1776,4.1645,4.1711,39200.0
2008-08-27 10:30:00,6.37,6.4,6.37,6.38,75200.0,4.1711,4.1907,4.1711,4.1776,75200.0
2008-08-27 10:35:00,6.38,6.4,6.37,6.39,72800.0,4.1776,4.1907,4.1711,4.1842,72800.0
2008-08-27 10:40:00,6.39,6.39,6.37,6.37,91200.0,4.1842,4.1842,4.1711,4.1711,91200.0
2008-08-27 10:45:00,6.38,6.38,6.37,6.37,132800.0,4.1776,4.1776,4.1711,4.1711,132800.0
2008-08-27 10:50:00,6.37,6.38,6.37,6.37,22400.0,4.1711,4.1776,4.1711,4.1711,22400.0
2008-08-27 10:55:00,6.37,6.38,6.37,6.37,16000.0,4.1711,4.1776,4.1711,4.1711,16000.0
2008-08-27 11:00:00,6.37,6.37,6.36,6.36,24000.0,4.1711,4.1711,4.1645,4.1645,24000.0
2008-08-27 11:05:00,6.37,6.37,6.36,6.36,12800.0,4.1711,4.1711,4.1645,4.1645,12800.0
2008-08-27 11:10:00,6.37,6.37,6.36,6.36,32800.0,4.1711,4.1711,4.1645,4.1645,32800.0
2008-08-27 11:15:00,6.37,6.37,6.36,6.36,10400.0,4.1711,4.1711,4.1645,4.1645,10400.0
2008-08-27 11:20:00,6.37,6.38,6.37,6.37,50400.0,4.1711,4.1776,4.1711,4.1711,50400.0
2008-08-27 11:25:00,6.37,6.38,6.37,6.37,101600.0,4.1711,4.1776,4.1711,4.1711,101600.0
2008-08-27 11:30:00,6.37,6.37,6.35,6.35,120000.0,4.1711,4.1711,4.158,4.158,120000.0
2008-08-27 11:35:00,6.35,6.35,6.34,6.35,80800.0,4.158,4.158,4.1514,4.158,80800.0
2008-08-27 11:40:00,6.35,6.35,6.35,6.35,34400.0,4.158,4.158,4.158,4.158,34400.0
2008-08-27 11:45:00,6.35,6.35,6.34,6.35,112800.0,4.158,4.158,4.1514,4.158,112800.0
2008-08-27 11:50:00,6.35,6.35,6.35,6.35,59200.0,4.158,4.158,4.158,4.158,59200.0
2008-08-27 11:55:00,6.35,6.36,6.35,6.36,47200.0,4.158,4.1645,4.158,4.1645,47200.0
2008-08-27 12:00:00,6.36,6.37,6.36,6.37,32800.0,4.1645,4.1711,4.1645,4.1711,32800.0
2008-08-27 12:05:00,6.37,6.38,6.37,6.38,120800.0,4.1711,4.1776,4.1711,4.1776,120800.0
2008-08-27 12:10:00,6.38,6.4,6.38,6.38,80800.0,4.1776,4.1907,4.1776,4.1776,80800.0
2008-08-27 12:15:00,6.39,6.4,6.38,6.39,52800.0,4.1842,4.1907,4.1776,4.1842,52800.0
2008-08-27 12:20:00,6.4,6.41,6.4,6.41,66400.0,4.1907,4.1973,4.1907,4.1973,66400.0
2008-08-27 12:25:00,6.41,6.41,6.41,6.41,51200.0,4.1973,4.1973,4.1973,4.1973,51200.0
2008-08-27 12:30:00,6.41,6.43,6.41,6.42,58400.0,4.1973,4.2104,4.1973,4.2038,58400.0
2008-08-27 12:35:00,6.43,6.43,6.42,6.42,56000.0,4.2104,4.2104,4.2038,4.2038,56000.0
2008-08-27 12:40:00,6.42,6.43,6.41,6.42,120800.0,4.2038,4.2104,4.1973,4.2038,120800.0
2008-08-27 12:45:00,6.43,6.45,6.42,6.45,112000.0,4.2104,4.2235,4.2038,4.2235,112000.0
2008-08-27 12:50:00,6.45,6.46,6.45,6.46,124800.0,4.2235,4.23,4.2235,4.23,124800.0
2008-08-27 12:55:00,6.46,6.47,6.46,6.46,84000.0,4.23,4.2366,4.23,4.23,84000.0
2008-08-27 13:00:00,6.46,6.47,6.46,6.46,128000.0,4.23,4.2366,4.23,4.23,128000.0
2008-08-27 13:05:00,6.47,6.47,6.46,6.46,28800.0,4.2366,4.2366,4.23,4.23,28800.0
2008-08-27 13:10:00,6.46,6.47,6.46,6.47,58400.0,4.23,4.2366,4.23,4.2366,58400.0
2008-08-27 13:15:00,6.47,6.47,6.46,6.47,144000.0,4.2366,4.2366,4.23,4.2366,144000.0
2008-08-27 13:20:00,6.47,6.47,6.45,6.45,88800.0,4.2366,4.2366,4.2235,4.2235,88800.0
2008-08-27 13:25:00,6.45,6.45,6.45,6.45,24000.0,4.2235,4.2235,4.2235,4.2235,24000.0
2008-08-27 13:30:00,6.45,6.45,6.44,6.44,97600.0,4.2235,4.2235,4.2169,4.2169,97600.0
2008-08-27 13:35:00,6.44,6.45,6.44,6.45,48000.0,4.2169,4.2235,4.2169,4.2235,48000.0
2008-08-27 13:40:00,6.45,6.45,6.44,6.45,86400.0,4.2235,4.2235,4.2169,4.2235,86400.0
2008-08-27 13:45:00,6.45,6.46,6.45,6.45,73600.0,4.2235,4.23,4.2235,4.2235,73600.0
2008-08-27 13:50:00,6.45,6.45,6.44,6.44,144800.0,4.2235,4.2235,4.2169,4.2169,144800.0
2008-08-27 13:55:00,6.45,6.46,6.44,6.45,124800.0,4.2235,4.23,4.2169,4.2235,124800.0
2008-08-27 14:00:00,6.45,6.45,6.44,6.45,83200.0,4.2235,4.2235,4.2169,4.2235,83200.0
2008-08-27 14:05:00,6.45,6.45,6.44,6.44,72000.0,4.2235,4.2235,4.2169,4.2169,72000.0
2008-08-27 14:10:00,6.45,6.45,6.43,6.43,119200.0,4.2235,4.2235,4.2104,4.2104,119200.0
2008-08-27 14:15:00,6.43,6.43,6.42,6.43,45600.0,4.2104,4.2104,4.2038,4.2104,45600.0
2008-08-27 14:20:00,6.43,6.43,6.43,6.43,98400.0,4.2104,4.2104,4.2104,4.2104,98400.0
2008-08-27 14:25:00,6.43,6.44,6.42,6.42,89600.0,4.2104,4.2169,4.2038,4.2038,89600.0
2008-08-27 14:30:00,6.42,6.43,6.42,6.43,142400.0,4.2038,4.2104,4.2038,4.2104,142400.0
2008-08-27 14:35:00,6.43,6.44,6.43,6.44,151200.0,4.2104,4.2169,4.2104,4.2169,151200.0
2008-08-27 14:40:00,6.44,6.47,6.44,6.46,137600.0,4.2169,4.2366,4.2169,4.23,137600.0
2008-08-27 14:45:00,6.47,6.47,6.46,6.47,409600.0,4.2366,4.2366,4.23,4.2366,409600.0
2008-08-27 14:50:00,6.47,6.48,6.47,6.47,167200.0,4.2366,4.2431,4.2366,4.2366,167200.0
2008-08-27 14:55:00,6.47,6.47,6.45,6.46,316000.0,4.2366,4.2366,4.2235,4.23,316000.0
2008-08-27 15:00:00,6.46,6.47,6.45,6.45,105600.0,4.23,4.2366,4.2235,4.2235,105600.0
2008-08-27 15:05:00,6.45,6.47,6.45,6.46,98400.0,4.2235,4.2366,4.2235,4.23,98400.0
2008-08-27 15:10:00,6.46,6.46,6.46,6.46,104800.0,4.23,4.23,4.23,4.23,104800.0
2008-08-27 15:15:00,6.46,6.46,6.44,6.44,190400.0,4.23,4.23,4.2169,4.2169,190400.0
2008-08-27 15:20:00,6.44,6.45,6.43,6.44,282400.0,4.2169,4.2235,4.2104,4.2169,282400.0
2008-08-27 15:25:00,6.44,6.45,6.43,6.44,280800.0,4.2169,4.2235,4.2104,4.2169,280800.0
2008-08-27 15:30:00,6.44,6.44,6.42,6.43,152800.0,4.2169,4.2169,4.2038,4.2104,152800.0
2008-08-27 15:35:00,6.43,6.43,6.41,6.42,156800.0,4.2104,4.2104,4.1973,4.2038,156800.0
2008-08-27 15:40:00,6.42,6.43,6.42,6.43,176000.0,4.2038,4.2104,4.2038,4.2104,176000.0
2008-08-27 15:45:00,6.43,6.44,6.41,6.42,179200.0,4.2104,4.2169,4.1973,4.2038,179200.0
2008-08-27 15:50:00,6.42,6.43,6.42,6.43,186400.0,4.2038,4.2104,4.2038,4.2104,186400.0
2008-08-27 15:55:00,6.43,6.44,6.42,6.43,375200.0,4.2104,4.2169,4.2038,4.2104,375200.0
2008-08-28 09:30:00,6.46,6.5,6.45,6.49,176800.0,4.23,4.2562,4.2235,4.2496,176800.0
2008-08-28 09:35:00,6.49,6.5,6.48,6.49,117600.0,4.2496,4.2562,4.2431,4.2496,117600.0
2008-08-28 09:40:00,6.5,6.51,6.49,6.5,261600.0,4.2562,4.2627,4.2496,4.2562,261600.0
2008-08-28 09:45:00,6.5,6.51,6.49,6.5,148800.0,4.2562,4.2627,4.2496,4.2562,148800.0
2008-08-28 09:50:00,6.5,6.5,6.48,6.49,127200.0,4.2562,4.2562,4.2431,4.2496,127200.0
2008-08-28 09:55:00,6.49,6.5,6.49,6.49,207200.0,4.2496,4.2562,4.2496,4.2496,207200.0
2008-08-28 10:00:00,6.49,6.5,6.48,6.49,213600.0,4.2496,4.2562,4.2431,4.2496,213600.0
2008-08-28 10:05:00,6.5,6.51,6.49,6.51,123200.0,4.2562,4.2627,4.2496,4.2627,123200.0
2008-08-28 10:10:00,6.5,6.52,6.5,6.52,72000.0,4.2562,4.2693,4.2562,4.2693,72000.0
2008-08-28 10:15:00,6.52,6.53,6.52,6.53,159200.0,4.2693,4.2758,4.2693,4.2758,159200.0
2008-08-28 10:20:00,6.53,6.53,6.52,6.52,92000.0,4.2758,4.2758,4.2693,4.2693,92000.0
2008-08-28 10:25:00,6.52,6.53,6.52,6.52,178400.0,4.2693,4.2758,4.2693,4.2693,178400.0
2008-08-28 10:30:00,6.53,6.53,6.52,6.52,166400.0,4.2758,4.2758,4.2693,4.2693,166400.0
2008-08-28 10:35:00,6.52,6.54,6.52,6.54,184800.0,4.2693,4.2824,4.2693,4.2824,184800.0
2008-08-28 10:40:00,6.54,6.56,6.53,6.55,206400.0,4.2824,4.2955,4.2758,4.2889,206400.0
2008-08-28 10:45:00,6.55,6.56,6.55,6.55,215200.0,4.2889,4.2955,4.2889,4.2889,215200.0
2008-08-28 10:50:00,6.55,6.56,6.54,6.55,188800.0,4.2889,4.2955,4.2824,4.2889,188800.0
2008-08-28 10:55:00,6.55,6.55,6.54,6.54,106400.0,4.2889,4.2889,4.2824,4.2824,106400.0
2008-08-28 11:00:00,6.54,6.54,6.54,6.54,32800.0,4.2824,4.2824,4.2824,4.2824,32800.0
2008-08-28 11:05:00,6.54,6.54,6.53,6.54,74400.0,4.2824,4.2824,4.2758,4.2824,74400.0
2008-08-28 11:10:00,6.54,6.54,6.53,6.54,101600.0,4.2824,4.2824,4.2758,4.2824,101600.0
2008-08-28 11:15:00,6.54,6.54,6.52,6.54,215200.0,4.2824,4.2824,4.2693,4.2824,215200.0
2008-08-28 11:20:00,6.54,6.54,6.53,6.53,100800.0,4.2824,4.2824,4.2758,4.2758,100800.0
2008-08-28 11:25:00,6.53,6.54,6.53,6.53,132000.0,4.2758,4.2824,4.2758,4.2758,132000.0
2008-08-28 11:30:00,6.53,6.54,6.53,6.54,56800.0,4.2758,4.2824,4.2758,4.2824,56800.0
2008-08-28 11:35:00,6.54,6.54,6.53,6.53,84800.0,4.2824,4.2824,4.2758,4.2758,84800.0
2008-08-28 11:40:00,6.53,6.53,6.52,6.53,140000.0,4.2758,4.2758,4.2693,4.2758,140000.0
2008-08-28 11:45:00,6.53,6.54,6.52,6.54,119200.0,4.2758,4.2824,4.2693,4.2824,119200.0
2008-08-28 11:50:00,6.54,6.55,6.53,6.54,118400.0,4.2824,4.2889,4.2758,4.2824,118400.0
2008-08-28 11:55:00,6.54,6.56,6.54,6.56,97600.0,4.2824,4.2955,4.2824,4.2955,97600.0
2008-08-28 12:00:00,6.55,6.56,6.55,6.55,86400.0,4.2889,4.2955,4.2889,4.2889,86400.0
2008-08-28 12:05:00,6.55,6.55,6.53,6.54,49600.0,4.2889,4.2889,4.2758,4.2824,49600.0
2008-08-28 12:10:00,6.54,6.54,6.53,6.54,36000.0,4.2824,4.2824,4.2758,4.2824,36000.0
2008-08-28 12:15:00,6.54,6.54,6.53,6.54,99200.0,4.2824,4.2824,4.2758,4.2824,99200.0
2008-08-28 12:20:00,6.54,6.55,6.54,6.54,106400.0,4.2824,4.2889,4.2824,4.2824,106400.0
2008-08-28 12:25:00,6.54,6.56,6.54,6.56,128800.0,4.2824,4.2955,4.2824,4.2955,128800.0
2008-08-28 12:30:00,6.56,6.56,6.55,6.55,76800.0,4.2955,4.2955,4.2889,4.2889,76800.0
2008-08-28 12:35:00,6.55,6.55,6.53,6.54,36800.0,4.2889,4.2889,4.2758,4.2824,36800.0
2008-08-28 12:40:00,6.54,6.55,6.54,6.55,108800.0,4.2824,4.2889,4.2824,4.2889,108800.0
2008-08-28 12:45:00,6.55,6.56,6.55,6.55,88000.0,4.2889,4.2955,4.2889,4.2889,88000.0
2008-08-28 12:50:00,6.55,6.57,6.55,6.57,52000.0,4.2889,4.302,4.2889,4.302,52000.0
2008-08-28 12:55:00,6.57,6.58,6.57,6.58,93600.0,4.302,4.3086,4.302,4.3086,93600.0
2008-08-28 13:00:00,6.58,6.58,6.56,6.58,87200.0,4.3086,4.3086,4.2955,4.3086,87200.0
2008-08-28 13:05:00,6.58,6.59,6.58,6.59,38400.0,4.3086,4.3151,4.3086,4.3151,38400.0
2008-08-28 13:10:00,6.59,6.59,6.58,6.59,151200.0,4.3151,4.3151,4.3086,4.3151,151200.0
2008-08-28 13:15:00,6.59,6.59,6.59,6.59,78400.0,4.3151,4.3151,4.3151,4.3151,78400.0
2008-08-28 13:20:00,6.59,6.6,6.59,6.59,76800.0,4.3151,4.3217,4.3151,4.3151,76800.0
2008-08-28 13:25:00,6.58,6.6,6.58,6.6,103200.0,4.3086,4.3217,4.3086,4.3217,103200.0
2008-08-28 13:30:00,6.6,6.61,6.6,6.61,151200.0,4.3217,4.3282,4.3217,4.3282,151200.0
2008-08-28 13:35:00,6.61,6.61,6.6,6.61,149600.0,4.3282,4.3282,4.3217,4.3282,149600.0
2008-08-28 13:40:00,6.61,6.62,6.61,6.62,276000.0,4.3282,4.3348,4.3282,4.3348,276000.0
2008-08-28 13:45:00,6.62,6.63,6.62,6.62,193600.0,4.3348,4.3413,4.3348,4.3348,193600.0
2008-08-28 13:50:00,6.62,6.63,6.62,6.62,388800.0,4.3348,4.3413,4.3348,4.3348,388800.0
2008-08-28 13:55:00,6.62,6.64,6.61,6.63,564800.0,4.3348,4.3479,4.3282,4.3413,564800.0
2008-08-28 14:00:00,6.63,6.63,6.62,6.62,152000.0,4.3413,4.3413,4.3348,4.3348,152000.0
2008-08-28 14:05:00,6.62,6.63,6.62,6.63,84000.0,4.3348,4.3413,4.3348,4.3413,84000.0
2008-08-28 14:10:00,6.63,6.65,6.62,6.64,221600.0,4.3413,4.3544,4.3348,4.3479,221600.0
2008-08-28 14:15:00,6.65,6.65,6.64,6.64,283200.0,4.3544,4.3544,4.3479,4.3479,283200.0
2008-08-28 14:20:00,6.65,6.65,6.64,6.65,228800.0,4.3544,4.3544,4.3479,4.3544,228800.0
2008-08-28 14:25:00,6.65,6.66,6.64,6.66,566400.0,4.3544,4.361,4.3479,4.361,566400.0
2008-08-28 14:30:00,6.65,6.68,6.65,6.68,517600.0,4.3544,4.3741,4.3544,4.3741,517600.0
2008-08-28 14:35:00,6.68,6.69,6.67,6.68,237600.0,4.3741,4.3806,4.3675,4.3741,237600.0
2008-08-28 14:40:00,6.68,6.68,6.66,6.66,165600.0,4.3741,4.3741,4.361,4.361,165600.0
2008-08-28 14:45:00,6.66,6.66,6.66,6.66,133600.0,4.361,4.361,4.361,4.361,133600.0
2008-08-28 14:50:00,6.66,6.67,6.66,6.67,107200.0,4.361,4.3675,4.361,4.3675,107200.0
2008-08-28 14:55:00,6.67,6.67,6.65,6.66,224000.0,4.3675,4.3675,4.3544,4.361,224000.0
2008-08-28 15:00:00,6.66,6.66,6.64,6.66,154400.0,4.361,4.361,4.3479,4.361,154400.0
2008-08-28 15:05:00,6.66,6.66,6.65,6.65,185600.0,4.361,4.361,4.3544,4.3544,185600.0
2008-08-28 15:10:00,6.65,6.66,6.65,6.65,174400.0,4.3544,4.361,4.3544,4.3544,174400.0
2008-08-28 15:15:00,6.65,6.67,6.65,6.67,246400.0,4.3544,4.3675,4.3544,4.3675,246400.0
2008-08-28 15:20:00,6.67,6.67,6.65,6.66,484000.0,4.3675,4.3675,4.3544,4.361,484000.0
2008-08-28 15:25:00,6.66,6.66,6.64,6.65,298400.0,4.361,4.361,4.3479,4.3544,298400.0
2008-08-28 15:30:00,6.65,6.66,6.64,6.65,288800.0,4.3544,4.361,4.3479,4.3544,288800.0
2008-08-28 15:35:00,6.64,6.66,6.64,6.65,308000.0,4.3479,4.361,4.3479,4.3544,308000.0
2008-08-28 15:40:00,6.65,6.66,6.64,6.65,473600.0,4.3544,4.361,4.3479,4.3544,473600.0
2008-08-28 15:45:00,6.64,6.66,6.64,6.65,462400.0,4.3479,4.361,4.3479,4.3544,462400.0
2008-08-28 15:50:00,6.65,6.66,6.64,6.64,464000.0,4.3544,4.361,4.3479,4.3479,464000.0
2008-08-28 15:55:00,6.64,6.65,6.64,6.65,688000.0,4.3479,4.3544,4.3479,4.3544,688000.0
2008-08-29 09:30:00,6.63,6.63,6.56,6.62,169600.0,4.3413,4.3413,4.2955,4.3348,169600.0
2008-08-29 09:35:00,6.61,6.65,6.61,6.62,188000.0,4.3282,4.3544,4.3282,4.3348,188000.0
2008-08-29 09:40:00,6.62,6.64,6.6,6.61,141600.0,4.3348,4.3479,4.3217,4.3282,141600.0
2008-08-29 09:45:00,6.61,6.64,6.6,6.64,141600.0,4.3282,4.3479,4.3217,4.3479,141600.0
2008-08-29 09:50:00,6.63,6.66,6.63,6.66,218400.0,4.3413,4.361,4.3413,4.361,218400.0
2008-08-29 09:55:00,6.66,6.67,6.64,6.64,143200.0,4.361,4.3675,4.3479,4.3479,143200.0
2008-08-29 10:00:00,6.65,6.65,6.59,6.59,184800.0,4.3544,4.3544,4.3151,4.3151,184800.0
2008-08-29 10:05:00,6.59,6.6,6.57,6.58,227200.0,4.3151,4.3217,4.302,4.3086,227200.0
2008-08-29 10:10:00,6.58,6.59,6.57,6.58,244000.0,4.3086,4.3151,4.302,4.3086,244000.0
2008-08-29 10:15:00,6.59,6.59,6.56,6.56,173600.0,4.3151,4.3151,4.2955,4.2955,173600.0
2008-08-29 10:20:00,6.57,6.57,6.53,6.53,213600.0,4.302,4.302,4.2758,4.2758,213600.0
2008-08-29 10:25:00,6.53,6.54,6.52,6.52,207200.0,4.2758,4.2824,4.2693,4.2693,207200.0
2008-08-29 10:30:00,6.53,6.53,6.52,6.53,113600.0,4.2758,4.2758,4.2693,4.2758,113600.0
2008-08-29 10:35:00,6.53,6.53,6.51,6.51,140800.0,4.2758,4.2758,4.2627,4.2627,140800.0
2008-08-29 10:40:00,6.51,6.51,6.49,6.5,484000.0,4.2627,4.2627,4.2496,4.2562,484000.0
2008-08-29 10:45:00,6.5,6.51,6.49,6.49,104000.0,4.2562,4.2627,4.2496,4.2496,104000.0
2008-08-29 10:50:00,6.49,6.49,6.48,6.49,114400.0,4.2496,4.2496,4.2431,4.2496,114400.0
2008-08-29 10:55:00,6.49,6.5,6.48,6.5,93600.0,4.2496,4.2562,4.2431,4.2562,93600.0
2008-08-29 11:00:00,6.5,6.52,6.5,6.52,80000.0,4.2562,4.2693,4.2562,4.2693,80000.0
2008-08-29 11:05:00,6.52,6.55,6.51,6.54,256000.0,4.2693,4.2889,4.2627,4.2824,256000.0
2008-08-29 11:10:00,6.54,6.56,6.54,6.54,85600.0,4.2824,4.2955,4.2824,4.2824,85600.0
2008-08-29 11:15:00,6.54,6.55,6.54,6.55,33600.0,4.2824,4.2889,4.2824,4.2889,33600.0
2008-08-29 11:20:00,6.54,6.54,6.52,6.52,38400.0,4.2824,4.2824,4.2693,4.2693,38400.0
2008-08-29 11:25:00,6.53,6.53,6.51,6.51,98400.0,4.2758,4.2758,4.2627,4.2627,98400.0
2008-08-29 11:30:00,6.51,6.51,6.48,6.5,164800.0,4.2627,4.2627,4.2431,4.2562,164800.0
2008-08-29 11:35:00,6.5,6.51,6.49,6.5,160000.0,4.2562,4.2627,4.2496,4.2562,160000.0
2008-08-29 11:40:00,6.5,6.52,6.49,6.51,64000.0,4.2562,4.2693,4.2496,4.2627,64000.0
2008-08-29 11:45:00,6.51,6.52,6.49,6.49,39200.0,4.2627,4.2693,4.2496,4.2496,39200.0
2008-08-29 11:50:00,6.5,6.52,6.5,6.52,26400.0,4.2562,4.2693,4.2562,4.2693,26400.0
2008-08-29 11:55:00,6.52,6.52,6.51,6.51,35200.0,4.2693,4.2693,4.2627,4.2627,35200.0
2008-08-29 12:00:00,6.51,6.51,6.49,6.49,48000.0,4.2627,4.2627,4.2496,4.2496,48000.0
2008-08-29 12:05:00,6.49,6.49,6.48,6.48,50400.0,4.2496,4.2496,4.2431,4.2431,50400.0
2008-08-29 12:10:00,6.48,6.49,6.48,6.49,30400.0,4.2431,4.2496,4.2431,4.2496,30400.0
2008-08-29 12:15:00,6.49,6.5,6.48,6.49,62400.0,4.2496,4.2562,4.2431,4.2496,62400.0
2008-08-29 12:20:00,6.49,6.51,6.49,6.5,44800.0,4.2496,4.2627,4.2496,4.2562,44800.0
2008-08-29 12:25:00,6.5,6.5,6.49,6.49,32800.0,4.2562,4.2562,4.2496,4.2496,32800.0
2008-08-29 12:30:00,6.49,6.5,6.49,6.5,28800.0,4.2496,4.2562,4.2496,4.2562,28800.0
2008-08-29 12:35:00,6.5,6.5,6.49,6.49,73600.0,4.2562,4.2562,4.2496,4.2496,73600.0
2008-08-29 12:40:00,6.49,6.5,6.49,6.5,80800.0,4.2496,4.2562,4.2496,4.2562,80800.0
2008-08-29 12:45:00,6.5,6.51,6.5,6.5,37600.0,4.2562,4.2627,4.2562,4.2562,37600.0
2008-08-29 12:50:00,6.5,6.52,6.5,6.52,42400.0,4.2562,4.2693,4.2562,4.2693,42400.0
2008-08-29 12:55:00,6.52,6.52,6.51,6.52,50400.0,4.2693,4.2693,4.2627,4.2693,50400.0
2008-08-29 13:00:00,6.52,6.53,6.52,6.52,51200.0,4.2693,4.2758,4.2693,4.2693,51200.0
2008-08-29 13:05:00,6.52,6.53,6.52,6.53,186400.0,4.2693,4.2758,4.2693,4.2758,186400.0
2008-08-29 13:10:00,6.53,6.54,6.52,6.53,88800.0,4.2758,4.2824,4.2693,4.2758,88800.0
2008-08-29 13:15:00,6.53,6.54,6.53,6.53,43200.0,4.2758,4.2824,4.2758,4.2758,43200.0
2008-08-29 13:20:00,6.54,6.55,6.53,6.55,45600.0,4.2824,4.2889,4.2758,4.2889,45600.0
2008-08-29 13:25:00,6.54,6.56,6.54,6.56,91200.0,4.2824,4.2955,4.2824,4.2955,91200.0
2008-08-29 13:30:00,6.56,6.57,6.55,6.55,84000.0,4.2955,4.302,4.2889,4.2889,84000.0
2008-08-29 13:35:00,6.55,6.56,6.54,6.54,58400.0,4.2889,4.2955,4.2824,4.2824,58400.0
2008-08-29 13:40:00,6.54,6.55,6.54,6.54,33600.0,4.2824,4.2889,4.2824,4.2824,33600.0
2008-08-29 13:45:00,6.55,6.55,6.54,6.55,61600.0,4.2889,4.2889,4.2824,4.2889,61600.0
2008-08-29 13:50:00,6.56,6.56,6.55,6.55,41600.0,4.2955,4.2955,4.2889,4.2889,41600.0
2008-08-29 13:55:00,6.54,6.54,6.54,6.54,36000.0,4.2824,4.2824,4.2824,4.2824,36000.0
2008-08-29 14:00:00,6.55,6.56,6.55,6.56,81600.0,4.2889,4.2955,4.2889,4.2955,81600.0
2008-08-29 14:05:00,6.56,6.56,6.55,6.55,21600.0,4.2955,4.2955,4.2889,4.2889,21600.0
2008-08-29 14:10:00,6.55,6.56,6.55,6.56,20000.0,4.2889,4.2955,4.2889,4.2955,20000.0
2008-08-29 14:15:00,6.56,6.56,6.54,6.56,55200.0,4.2955,4.2955,4.2824,4.2955,55200.0
2008-08-29 14:20:00,6.56,6.56,6.54,6.54,23200.0,4.2955,4.2955,4.2824,4.2824,23200.0
2008-08-29 14:25:00,6.54,6.56,6.54,6.56,31200.0,4.2824,4.2955,4.2824,4.2955,31200.0
2008-08-29 14:30:00,6.55,6.56,6.55,6.55,38400.0,4.2889,4.2955,4.2889,4.2889,38400.0
2008-08-29 14:35:00,6.55,6.55,6.54,6.54,26400.0,4.2889,4.2889,4.2824,4.2824,26400.0
2008-08-29 14:40:00,6.54,6.54,6.53,6.53,37600.0,4.2824,4.2824,4.2758,4.2758,37600.0
2008-08-29 14:45:00,6.53,6.54,6.53,6.54,56800.0,4.2758,4.2824,4.2758,4.2824,56800.0
2008-08-29 14:50:00,6.54,6.55,6.54,6.55,64800.0,4.2824,4.2889,4.2824,4.2889,64800.0
2008-08-29 14:55:00,6.55,6.57,6.55,6.56,136000.0,4.2889,4.302,4.2889,4.2955,136000.0
2008-08-29 15:00:00,6.56,6.56,6.53,6.53,124000.0,4.2955,4.2955,4.2758,4.2758,124000.0
2008-08-29 15:05:00,6.53,6.53,6.51,6.52,60000.0,4.2758,4.2758,4.2627,4.2693,60000.0
2008-08-29 15:10:00,6.52,6.52,6.52,6.52,127200.0,4.2693,4.2693,4.2693,4.2693,127200.0
2008-08-29 15:15:00,6.52,6.52,6.51,6.51,22400.0,4.2693,4.2693,4.2627,4.2627,22400.0
2008-08-29 15:20:00,6.51,6.51,6.5,6.51,80000.0,4.2627,4.2627,4.2562,4.2627,80000.0
2008-08-29 15:25:00,6.51,6.51,6.5,6.5,64800.0,4.2627,4.2627,4.2562,4.2562,64800.0
2008-08-29 15:30:00,6.51,6.52,6.5,6.52,90400.0,4.2627,4.2693,4.2562,4.2693,90400.0
2008-08-29 15:35:00,6.52,6.53,6.51,6.51,91200.0,4.2693,4.2758,4.2627,4.2627,91200.0
2008-08-29 15:40:00,6.51,6.52,6.5,6.51,125600.0,4.2627,4.2693,4.2562,4.2627,125600.0
2008-08-29 15:45:00,6.51,6.52,6.5,6.51,150400.0,4.2627,4.2693,4.2562,4.2627,150400.0
2008-08-29 15:50:00,6.51,6.51,6.49,6.5,353600.0,4.2627,4.2627,4.2496,4.2562,353600.0
2008-08-29 15:55:00,6.5,6.5,6.49,6.49,397600.0,4.2562,4.2562,4.2496,4.2496,397600.0
2008-09-02 09:30:00,6.63,6.72,6.62,6.68,332800.0,4.3413,4.4003,4.3348,4.3741,332800.0
2008-09-02 09:35:00,6.68,6.72,6.67,6.71,224000.0,4.3741,4.4003,4.3675,4.3937,224000.0
2008-09-02 09:40:00,6.71,6.72,6.68,6.68,203200.0,4.3937,4.4003,4.3741,4.3741,203200.0
2008-09-02 09:45:00,6.69,6.75,6.69,6.75,252000.0,4.3806,4.4199,4.3806,4.4199,252000.0
2008-09-02 09:50:00,6.75,6.76,6.73,6.74,217600.0,4.4199,4.4264,4.4068,4.4133,217600.0
2008-09-02 09:55:00,6.74,6.75,6.74,6.74,274400.0,4.4133,4.4199,4.4133,4.4133,274400.0
2008-09-02 10:00:00,6.75,6.76,6.73,6.74,332000.0,4.4199,4.4264,4.4068,4.4133,332000.0
2008-09-02 10:05:00,6.74,6.75,6.71,6.71,162400.0,4.4133,4.4199,4.3937,4.3937,162400.0
2008-09-02 10:10:00,6.71,6.72,6.69,6.71,174400.0,4.3937,4.4003,4.3806,4.3937,174400.0
2008-09-02 10:15:00,6.71,6.71,6.67,6.68,183200.0,4.3937,4.3937,4.3675,4.3741,183200.0
2008-09-02 10:20:00,6.68,6.68,6.66,6.66,110400.0,4.3741,4.3741,4.361,4.361,110400.0
2008-09-02 10:25:00,6.66,6.66,6.65,6.66,84800.0,4.361,4.361,4.3544,4.361,84800.0
2008-09-02 10:30:00,6.67,6.68,6.66,6.68,74400.0,4.3675,4.3741,4.361,4.3741,74400.0
2008-09-02 10:35:00,6.68,6.68,6.67,6.68,90400.0,4.3741,4.3741,4.3675,4.3741,90400.0
2008-09-02 10:40:00,6.68,6.68,6.66,6.66,102400.0,4.3741,4.3741,4.361,4.361,102400.0
2008-09-02 10:45:00,6.65,6.66,6.64,6.66,52800.0,4.3544,4.361,4.3479,4.361,52800.0
2008-09-02 10:50:00,6.66,6.67,6.65,6.65,112000.0,4.361,4.3675,4.3544,4.3544,112000.0
2008-09-02 10:55:00,6.66,6.68,6.65,6.68,140000.0,4.361,4.3741,4.3544,4.3741,140000.0
2008-09-02 11:00:00,6.68,6.69,6.68,6.68,61600.0,4.3741,4.3806,4.3741,4.3741,61600.0
2008-09-02 11:05:00,6.68,6.69,6.68,6.68,128000.0,4.3741,4.3806,4.3741,4.3741,128000.0
2008-09-02 11:10:00,6.68,6.68,6.66,6.67,94400.0,4.3741,4.3741,4.361,4.3675,94400.0
2008-09-02 11:15:00,6.67,6.67,6.66,6.66,60000.0,4.3675,4.3675,4.361,4.361,60000.0
2008-09-02 11:20:00,6.66,6.67,6.65,6.66,108800.0,4.361,4.3675,4.3544,4.361,108800.0
2008-09-02 11:25:00,6.66,6.67,6.65,6.67,125600.0,4.361,4.3675,4.3544,4.3675,125600.0
2008-09-02 11:30:00,6.67,6.68,6.67,6.68,141600.0,4.3675,4.3741,4.3675,4.3741,141600.0
2008-09-02 11:35:00,6.68,6.68,6.67,6.67,86400.0,4.3741,4.3741,4.3675,4.3675,86400.0
2008-09-02 11:40:00,6.67,6.67,6.65,6.66,108800.0,4.3675,4.3675,4.3544,4.361,108800.0
2008-09-02 11:45:00,6.65,6.67,6.65,6.66,100000.0,4.3544,4.3675,4.3544,4.361,100000.0
2008-09-02 11:50:00,6.65,6.66,6.64,6.65,163200.0,4.3544,4.361,4.3479,4.3544,163200.0
2008-09-02 11:55:00,6.65,6.65,6.64,6.64,104000.0,4.3544,4.3544,4.3479,4.3479,104000.0
2008-09-02 12:00:00,6.64,6.65,6.64,6.65,138400.0,4.3479,4.3544,4.3479,4.3544,138400.0
2008-09-02 12:05:00,6.65,6.66,6.64,6.65,66400.0,4.3544,4.361,4.3479,4.3544,66400.0
2008-09-02 12:10:00,6.64,6.64,6.63,6.64,104000.0,4.3479,4.3479,4.3413,4.3479,104000.0
2008-09-02 12:15:00,6.64,6.65,6.63,6.65,158400.0,4.3479,4.3544,4.3413,4.3544,158400.0
2008-09-02 12:20:00,6.65,6.65,6.63,6.63,88800.0,4.3544,4.3544,4.3413,4.3413,88800.0
2008-09-02 12:25:00,6.63,6.63,6.59,6.6,140000.0,4.3413,4.3413,4.3151,4.3217,140000.0
2008-09-02 12:30:00,6.59,6.62,6.59,6.59,372800.0,4.3151,4.3348,4.3151,4.3151,372800.0
2008-09-02 12:35:00,6.59,6.6,6.59,6.59,122400.0,4.3151,4.3217,4.3151,4.3151,122400.0
2008-09-02 12:40:00,6.59,6.59,6.56,6.56,176800.0,4.3151,4.3151,4.2955,4.2955,176800.0
2008-09-02 12:45:00,6.56,6.58,6.56,6.57,162400.0,4.2955,4.3086,4.2955,4.302,162400.0
2008-09-02 12:50:00,6.57,6.58,6.56,6.58,117600.0,4.302,4.3086,4.2955,4.3086,117600.0
2008-09-02 12:55:00,6.58,6.58,6.57,6.57,111200.0,4.3086,4.3086,4.302,4.302,111200.0
2008-09-02 13:00:00,6.56,6.57,6.56,6.57,122400.0,4.2955,4.302,4.2955,4.302,122400.0
2008-09-02 13:05:00,6.57,6.59,6.57,6.59,231200.0,4.302,4.3151,4.302,4.3151,231200.0
2008-09-02 13:10:00,6.59,6.6,6.58,6.59,88000.0,4.3151,4.3217,4.3086,4.3151,88000.0
2008-09-02 13:15:00,6.6,6.61,6.6,6.6,156000.0,4.3217,4.3282,4.3217,4.3217,156000.0
2008-09-02 13:20:00,6.6,6.6,6.59,6.6,68000.0,4.3217,4.3217,4.3151,4.3217,68000.0
2008-09-02 13:25:00,6.6,6.62,6.6,6.62,115200.0,4.3217,4.3348,4.3217,4.3348,115200.0
2008-09-02 13:30:00,6.62,6.63,6.62,6.63,97600.0,4.3348,4.3413,4.3348,4.3413,97600.0
2008-09-02 13:35:00,6.63,6.63,6.62,6.63,60000.0,4.3413,4.3413,4.3348,4.3413,60000.0
2008-09-02 13:40:00,6.63,6.63,6.61,6.61,157600.0,4.3413,4.3413,4.3282,4.3282,157600.0
2008-09-02 13:45:00,6.61,6.62,6.6,6.6,77600.0,4.3282,4.3348,4.3217,4.3217,77600.0
2008-09-02 13:50:00,6.6,6.6,6.56,6.58,407200.0,4.3217,4.3217,4.2955,4.3086,407200.0
2008-09-02 13:55:00,6.58,6.58,6.56,6.57,107200.0,4.3086,4.3086,4.2955,4.302,107200.0
2008-09-02 14:00:00,6.56,6.59,6.55,6.58,234400.0,4.2955,4.3151,4.2889,4.3086,234400.0
2008-09-02 14:05:00,6.58,6.59,6.57,6.57,156000.0,4.3086,4.3151,4.302,4.302,156000.0
2008-09-02 14:10:00,6.57,6.58,6.56,6.57,222400.0,4.302,4.3086,4.2955,4.302,222400.0
2008-09-02 14:15:00,6.57,6.57,6.54,6.54,162400.0,4.302,4.302,4.2824,4.2824,162400.0
2008-09-02 14:20:00,6.55,6.57,6.55,6.57,193600.0,4.2889,4.302,4.2889,4.302,193600.0
2008-09-02 14:25:00,6.57,6.57,6.55,6.55,109600.0,4.302,4.302,4.2889,4.2889,109600.0
2008-09-02 14:30:00,6.55,6.55,6.54,6.55,79200.0,4.2889,4.2889,4.2824,4.2889,79200.0
2008-09-02 14:35:00,6.55,6.55,6.53,6.53,179200.0,4.2889,4.2889,4.2758,4.2758,179200.0
2008-09-02 14:40:00,6.53,6.54,6.52,6.52,237600.0,4.2758,4.2824,4.2693,4.2693,237600.0
2008-09-02 14:45:00,6.52,6.53,6.51,6.51,303200.0,4.2693,4.2758,4.2627,4.2627,303200.0
2008-09-02 14:50:00,6.51,6.51,6.48,6.48,382400.0,4.2627,4.2627,4.2431,4.2431,382400.0
2008-09-02 14:55:00,6.49,6.51,6.48,6.5,482400.0,4.2496,4.2627,4.2431,4.2562,482400.0
2008-09-02 15:00:00,6.5,6.51,6.47,6.48,390400.0,4.2562,4.2627,4.2366,4.2431,390400.0
2008-09-02 15:05:00,6.48,6.51,6.46,6.51,419200.0,4.2431,4.2627,4.23,4.2627,419200.0
2008-09-02 15:10:00,6.5,6.51,6.49,6.51,220000.0,4.2562,4.2627,4.2496,4.2627,220000.0
2008-09-02 15:15:00,6.51,6.52,6.48,6.5,474400.0,4.2627,4.2693,4.2431,4.2562,474400.0
2008-09-02 15:20:00,6.5,6.5,6.49,6.5,266400.0,4.2562,4.2562,4.2496,4.2562,266400.0
2008-09-02 15:25:00,6.5,6.52,6.49,6.51,279200.0,4.2562,4.2693,4.2496,4.2627,279200.0
2008-09-02 15:30:00,6.51,6.53,6.51,6.52,273600.0,4.2627,4.2758,4.2627,4.2693,273600.0
2008-09-02 15:35:00,6.52,6.53,6.51,6.53,227200.0,4.2693,4.2758,4.2627,4.2758,227200.0
2008-09-02 15:40:00,6.53,6.53,6.5,6.5,276000.0,4.2758,4.2758,4.2562,4.2562,276000.0
2008-09-02 15:45:00,6.5,6.51,6.49,6.5,594400.0,4.2562,4.2627,4.2496,4.2562,594400.0
2008-09-02 15:50:00,6.5,6.51,6.49,6.5,428000.0,4.2562,4.2627,4.2496,4.2562,428000.0
2008-09-02 15:55:00,6.5,6.53,6.5,6.5,500000.0,4.2562,4.2758,4.2562,4.2562,500000.0
2008-09-03 09:30:00,6.51,6.54,6.48,6.52,136000.0,4.2627,4.2824,4.2431,4.2693,136000.0
2008-09-03 09:35:00,6.51,6.51,6.49,6.49,24000.0,4.2627,4.2627,4.2496,4.2496,24000.0
2008-09-03 09:40:00,6.49,6.53,6.48,6.52,71200.0,4.2496,4.2758,4.2431,4.2693,71200.0
2008-09-03 09:45:00,6.52,6.52,6.5,6.51,108000.0,4.2693,4.2693,4.2562,4.2627,108000.0
2008-09-03 09:50:00,6.52,6.55,6.51,6.55,106400.0,4.2693,4.2889,4.2627,4.2889,106400.0
2008-09-03 09:55:00,6.55,6.57,6.54,6.56,100800.0,4.2889,4.302,4.2824,4.2955,100800.0
2008-09-03 10:00:00,6.57,6.6,6.55,6.6,228000.0,4.302,4.3217,4.2889,4.3217,228000.0
2008-09-03 10:05:00,6.6,6.62,6.57,6.57,163200.0,4.3217,4.3348,4.302,4.302,163200.0
2008-09-03 10:10:00,6.57,6.57,6.55,6.56,118400.0,4.302,4.302,4.2889,4.2955,118400.0
2008-09-03 10:15:00,6.56,6.56,6.52,6.53,65600.0,4.2955,4.2955,4.2693,4.2758,65600.0
2008-09-03 10:20:00,6.53,6.58,6.53,6.57,26400.0,4.2758,4.3086,4.2758,4.302,26400.0
2008-09-03 10:25:00,6.58,6.58,6.56,6.56,53600.0,4.3086,4.3086,4.2955,4.2955,53600.0
2008-09-03 10:30:00,6.56,6.58,6.55,6.57,52800.0,4.2955,4.3086,4.2889,4.302,52800.0
2008-09-03 10:35:00,6.57,6.6,6.57,6.6,51200.0,4.302,4.3217,4.302,4.3217,51200.0
2008-09-03 10:40:00,6.6,6.61,6.58,6.6,164000.0,4.3217,4.3282,4.3086,4.3217,164000.0
2008-09-03 10:45:00,6.6,6.61,6.59,6.59,70400.0,4.3217,4.3282,4.3151,4.3151,70400.0
2008-09-03 10:50:00,6.58,6.6,6.58,6.58,75200.0,4.3086,4.3217,4.3086,4.3086,75200.0
2008-09-03 10:55:00,6.58,6.6,6.57,6.59,45600.0,4.3086,4.3217,4.302,4.3151,45600.0
2008-09-03 11:00:00,6.59,6.62,6.59,6.61,62400.0,4.3151,4.3348,4.3151,4.3282,62400.0
2008-09-03 11:05:00,6.61,6.62,6.61,6.61,94400.0,4.3282,4.3348,4.3282,4.3282,94400.0
2008-09-03 11:10:00,6.61,6.61,6.58,6.58,64800.0,4.3282,4.3282,4.3086,4.3086,64800.0
2008-09-03 11:15:00,6.58,6.58,6.56,6.57,61600.0,4.3086,4.3086,4.2955,4.302,61600.0
2008-09-03 11:20:00,6.57,6.58,6.57,6.58,40000.0,4.302,4.3086,4.302,4.3086,40000.0
2008-09-03 11:25:00,6.58,6.6,6.58,6.59,121600.0,4.3086,4.3217,4.3086,4.3151,121600.0
2008-09-03 11:30:00,6.59,6.59,6.58,6.58,166400.0,4.3151,4.3151,4.3086,4.3086,166400.0
2008-09-03 11:35:00,6.58,6.58,6.53,6.54,214400.0,4.3086,4.3086,4.2758,4.2824,214400.0
2008-09-03 11:40:00,6.54,6.54,6.52,6.53,73600.0,4.2824,4.2824,4.2693,4.2758,73600.0
2008-09-03 11:45:00,6.53,6.54,6.53,6.54,43200.0,4.2758,4.2824,4.2758,4.2824,43200.0
2008-09-03 11:50:00,6.54,6.55,6.54,6.55,44000.0,4.2824,4.2889,4.2824,4.2889,44000.0
2008-09-03 11:55:00,6.54,6.55,6.51,6.52,104000.0,4.2824,4.2889,4.2627,4.2693,104000.0
2008-09-03 12:00:00,6.52,6.52,6.5,6.51,48000.0,4.2693,4.2693,4.2562,4.2627,48000.0
2008-09-03 12:05:00,6.51,6.52,6.51,6.51,45600.0,4.2627,4.2693,4.2627,4.2627,45600.0
2008-09-03 12:10:00,6.51,6.52,6.5,6.52,64000.0,4.2627,4.2693,4.2562,4.2693,64000.0
2008-09-03 12:15:00,6.52,6.53,6.51,6.52,168800.0,4.2693,4.2758,4.2627,4.2693,168800.0
2008-09-03 12:20:00,6.53,6.53,6.52,6.53,38400.0,4.2758,4.2758,4.2693,4.2758,38400.0
2008-09-03 12:25:00,6.53,6.54,6.52,6.53,25600.0,4.2758,4.2824,4.2693,4.2758,25600.0
2008-09-03 12:30:00,6.53,6.53,6.51,6.51,19200.0,4.2758,4.2758,4.2627,4.2627,19200.0
2008-09-03 12:35:00,6.52,6.54,6.52,6.54,90400.0,4.2693,4.2824,4.2693,4.2824,90400.0
2008-09-03 12:40:00,6.54,6.54,6.52,6.53,164000.0,4.2824,4.2824,4.2693,4.2758,164000.0
2008-09-03 12:45:00,6.53,6.54,6.53,6.53,133600.0,4.2758,4.2824,4.2758,4.2758,133600.0
2008-09-03 12:50:00,6.53,6.54,6.53,6.54,108800.0,4.2758,4.2824,4.2758,4.2824,108800.0
2008-09-03 12:55:00,6.54,6.55,6.53,6.55,148800.0,4.2824,4.2889,4.2758,4.2889,148800.0
2008-09-03 13:00:00,6.55,6.55,6.54,6.55,108000.0,4.2889,4.2889,4.2824,4.2889,108000.0
2008-09-03 13:05:00,6.55,6.57,6.55,6.57,100800.0,4.2889,4.302,4.2889,4.302,100800.0
2008-09-03 13:10:00,6.57,6.57,6.56,6.57,241600.0,4.302,4.302,4.2955,4.302,241600.0
2008-09-03 13:15:00,6.57,6.57,6.56,6.56,84800.0,4.302,4.302,4.2955,4.2955,84800.0
2008-09-03 13:20:00,6.56,6.56,6.56,6.56,77600.0,4.2955,4.2955,4.2955,4.2955,77600.0
2008-09-03 13:25:00,6.56,6.56,6.54,6.55,165600.0,4.2955,4.2955,4.2824,4.2889,165600.0
2008-09-03 13:30:00,6.55,6.55,6.54,6.54,64000.0,4.2889,4.2889,4.2824,4.2824,64000.0
2008-09-03 13:35:00,6.54,6.54,6.52,6.53,96000.0,4.2824,4.2824,4.2693,4.2758,96000.0
2008-09-03 13:40:00,6.52,6.52,6.51,6.52,77600.0,4.2693,4.2693,4.2627,4.2693,77600.0
2008-09-03 13:45:00,6.52,6.54,6.51,6.54,74400.0,4.2693,4.2824,4.2627,4.2824,74400.0
2008-09-03 13:50:00,6.55,6.57,6.55,6.55,98400.0,4.2889,4.302,4.2889,4.2889,98400.0
2008-09-03 13:55:00,6.55,6.56,6.55,6.56,47200.0,4.2889,4.2955,4.2889,4.2955,47200.0
2008-09-03 14:00:00,6.55,6.58,6.52,6.58,172800.0,4.2889,4.3086,4.2693,4.3086,172800.0
2008-09-03 14:05:00,6.58,6.58,6.54,6.54,57600.0,4.3086,4.3086,4.2824,4.2824,57600.0
2008-09-03 14:10:00,6.54,6.54,6.51,6.51,92000.0,4.2824,4.2824,4.2627,4.2627,92000.0
2008-09-03 14:15:00,6.51,6.53,6.51,6.52,82400.0,4.2627,4.2758,4.2627,4.2693,82400.0
2008-09-03 14:20:00,6.53,6.53,6.51,6.51,60800.0,4.2758,4.2758,4.2627,4.2627,60800.0
2008-09-03 14:25:00,6.51,6.53,6.51,6.52,55200.0,4.2627,4.2758,4.2627,4.2693,55200.0
2008-09-03 14:30:00,6.52,6.53,6.51,6.53,76800.0,4.2693,4.2758,4.2627,4.2758,76800.0
2008-09-03 14:35:00,6.52,6.54,6.52,6.54,123200.0,4.2693,4.2824,4.2693,4.2824,123200.0
2008-09-03 14:40:00,6.54,6.55,6.53,6.53,113600.0,4.2824,4.2889,4.2758,4.2758,113600.0
2008-09-03 14:45:00,6.53,6.54,6.52,6.52,80000.0,4.2758,4.2824,4.2693,4.2693,80000.0
2008-09-03 14:50:00,6.52,6.52,6.5,6.5,92800.0,4.2693,4.2693,4.2562,4.2562,92800.0
2008-09-03 14:55:00,6.5,6.52,6.5,6.52,93600.0,4.2562,4.2693,4.2562,4.2693,93600.0
2008-09-03 15:00:00,6.52,6.53,6.52,6.52,88000.0,4.2693,4.2758,4.2693,4.2693,88000.0
2008-09-03 15:05:00,6.52,6.52,6.51,6.51,95200.0,4.2693,4.2693,4.2627,4.2627,95200.0
2008-09-03 15:10:00,6.51,6.53,6.5,6.52,152800.0,4.2627,4.2758,4.2562,4.2693,152800.0
2008-09-03 15:15:00,6.52,6.53,6.5,6.52,170400.0,4.2693,4.2758,4.2562,4.2693,170400.0
2008-09-03 15:20:00,6.51,6.55,6.51,6.54,201600.0,4.2627,4.2889,4.2627,4.2824,201600.0
2008-09-03 15:25:00,6.54,6.55,6.51,6.52,146400.0,4.2824,4.2889,4.2627,4.2693,146400.0
2008-09-03 15:30:00,6.52,6.53,6.51,6.53,100800.0,4.2693,4.2758,4.2627,4.2758,100800.0
2008-09-03 15:35:00,6.53,6.54,6.53,6.54,130400.0,4.2758,4.2824,4.2758,4.2824,130400.0
2008-09-03 15:40:00,6.54,6.55,6.53,6.54,313600.0,4.2824,4.2889,4.2758,4.2824,313600.0
2008-09-03 15:45:00,6.54,6.55,6.53,6.55,193600.0,4.2824,4.2889,4.2758,4.2889,193600.0
2008-09-03 15:50:00,6.54,6.55,6.52,6.54,283200.0,4.2824,4.2889,4.2693,4.2824,283200.0
2008-09-03 15:55:00,6.54,6.54,6.53,6.54,372000.0,4.2824,4.2824,4.2758,4.2824,372000.0
2008-09-04 09:30:00,6.52,6.54,6.5,6.54,119200.0,4.2693,4.2824,4.2562,4.2824,119200.0
2008-09-04 09:35:00,6.52,6.56,6.51,6.51,41600.0,4.2693,4.2955,4.2627,4.2627,41600.0
2008-09-04 09:40:00,6.52,6.54,6.52,6.52,44000.0,4.2693,4.2824,4.2693,4.2693,44000.0
2008-09-04 09:45:00,6.53,6.53,6.48,6.49,107200.0,4.2758,4.2758,4.2431,4.2496,107200.0
2008-09-04 09:50:00,6.49,6.5,6.47,6.49,100800.0,4.2496,4.2562,4.2366,4.2496,100800.0
2008-09-04 09:55:00,6.48,6.49,6.47,6.48,71200.0,4.2431,4.2496,4.2366,4.2431,71200.0
2008-09-04 10:00:00,6.48,6.49,6.47,6.49,136000.0,4.2431,4.2496,4.2366,4.2496,136000.0
2008-09-04 10:05:00,6.49,6.5,6.48,6.48,50400.0,4.2496,4.2562,4.2431,4.2431,50400.0
2008-09-04 10:10:00,6.48,6.48,6.46,6.48,131200.0,4.2431,4.2431,4.23,4.2431,131200.0
2008-09-04 10:15:00,6.47,6.48,6.45,6.46,128000.0,4.2366,4.2431,4.2235,4.23,128000.0
2008-09-04 10:20:00,6.46,6.48,6.45,6.47,89600.0,4.23,4.2431,4.2235,4.2366,89600.0
2008-09-04 10:25:00,6.47,6.47,6.45,6.45,104800.0,4.2366,4.2366,4.2235,4.2235,104800.0
2008-09-04 10:30:00,6.45,6.45,6.38,6.4,352800.0,4.2235,4.2235,4.1776,4.1907,352800.0
2008-09-04 10:35:00,6.4,6.43,6.38,6.41,230400.0,4.1907,4.2104,4.1776,4.1973,230400.0
2008-09-04 10:40:00,6.41,6.42,6.39,6.42,184800.0,4.1973,4.2038,4.1842,4.2038,184800.0
2008-09-04 10:45:00,6.42,6.43,6.41,6.42,212800.0,4.2038,4.2104,4.1973,4.2038,212800.0
2008-09-04 10:50:00,6.42,6.44,6.41,6.42,196800.0,4.2038,4.2169,4.1973,4.2038,196800.0
2008-09-04 10:55:00,6.42,6.43,6.42,6.42,181600.0,4.2038,4.2104,4.2038,4.2038,181600.0
2008-09-04 11:00:00,6.42,6.42,6.39,6.4,381600.0,4.2038,4.2038,4.1842,4.1907,381600.0
2008-09-04 11:05:00,6.4,6.42,6.39,6.42,100000.0,4.1907,4.2038,4.1842,4.2038,100000.0
2008-09-04 11:10:00,6.41,6.42,6.4,6.41,92800.0,4.1973,4.2038,4.1907,4.1973,92800.0
2008-09-04 11:15:00,6.41,6.43,6.4,6.43,85600.0,4.1973,4.2104,4.1907,4.2104,85600.0
2008-09-04 11:20:00,6.43,6.44,6.4,6.41,174400.0,4.2104,4.2169,4.1907,4.1973,174400.0
2008-09-04 11:25:00,6.41,6.42,6.4,6.41,242400.0,4.1973,4.2038,4.1907,4.1973,242400.0
2008-09-04 11:30:00,6.41,6.41,6.37,6.38,351200.0,4.1973,4.1973,4.1711,4.1776,351200.0
2008-09-04 11:35:00,6.38,6.38,6.35,6.36,436000.0,4.1776,4.1776,4.158,4.1645,436000.0
2008-09-04 11:40:00,6.36,6.39,6.36,6.38,233600.0,4.1645,4.1842,4.1645,4.1776,233600.0
2008-09-04 11:45:00,6.38,6.39,6.37,6.38,129600.0,4.1776,4.1842,4.1711,4.1776,129600.0
2008-09-04 11:50:00,6.38,6.4,6.38,6.4,164000.0,4.1776,4.1907,4.1776,4.1907,164000.0
2008-09-04 11:55:00,6.4,6.4,6.38,6.38,60000.0,4.1907,4.1907,4.1776,4.1776,60000.0
2008-09-04 12:00:00,6.38,6.4,6.37,6.39,130400.0,4.1776,4.1907,4.1711,4.1842,130400.0
2008-09-04 12:05:00,6.39,6.4,6.38,6.4,96800.0,4.1842,4.1907,4.1776,4.1907,96800.0
2008-09-04 12:10:00,6.39,6.4,6.38,6.39,56000.0,4.1842,4.1907,4.1776,4.1842,56000.0
2008-09-04 12:15:00,6.39,6.4,6.39,6.39,96000.0,4.1842,4.1907,4.1842,4.1842,96000.0
2008-09-04 12:20:00,6.39,6.4,6.39,6.39,156000.0,4.1842,4.1907,4.1842,4.1842,156000.0
2008-09-04 12:25:00,6.39,6.4,6.38,6.39,88000.0,4.1842,4.1907,4.1776,4.1842,88000.0
2008-09-04 12:30:00,6.39,6.39,6.38,6.39,79200.0,4.1842,4.1842,4.1776,4.1842,79200.0
2008-09-04 12:35:00,6.39,6.39,6.38,6.39,57600.0,4.1842,4.1842,4.1776,4.1842,57600.0
2008-09-04 12:40:00,6.39,6.39,6.38,6.38,45600.0,4.1842,4.1842,4.1776,4.1776,45600.0
2008-09-04 12:45:00,6.38,6.39,6.35,6.35,234400.0,4.1776,4.1842,4.158,4.158,234400.0
2008-09-04 12:50:00,6.35,6.35,6.34,6.34,136000.0,4.158,4.158,4.1514,4.1514,136000.0
2008-09-04 12:55:00,6.34,6.35,6.33,6.34,148800.0,4.1514,4.158,4.1449,4.1514,148800.0
2008-09-04 13:00:00,6.34,6.35,6.34,6.34,118400.0,4.1514,4.158,4.1514,4.1514,118400.0
2008-09-04 13:05:00,6.33,6.33,6.32,6.32,304000.0,4.1449,4.1449,4.1383,4.1383,304000.0
2008-09-04 13:10:00,6.32,6.33,6.32,6.32,144000.0,4.1383,4.1449,4.1383,4.1383,144000.0
2008-09-04 13:15:00,6.32,6.32,6.31,6.31,174400.0,4.1383,4.1383,4.1318,4.1318,174400.0
2008-09-04 13:20:00,6.31,6.32,6.31,6.31,177600.0,4.1318,4.1383,4.1318,4.1318,177600.0
2008-09-04 13:25:00,6.3,6.31,6.27,6.28,218400.0,4.1252,4.1318,4.1056,4.1121,218400.0
2008-09-04 13:30:00,6.28,6.28,6.27,6.28,214400.0,4.1121,4.1121,4.1056,4.1121,214400.0
2008-09-04 13:35:00,6.28,6.29,6.27,6.29,181600.0,4.1121,4.1187,4.1056,4.1187,181600.0
2008-09-04 13:40:00,6.3,6.3,6.28,6.28,56800.0,4.1252,4.1252,4.1121,4.1121,56800.0
2008-09-04 13:45:00,6.28,6.31,6.28,6.3,212800.0,4.1121,4.1318,4.1121,4.1252,212800.0
2008-09-04 13:50:00,6.3,6.3,6.28,6.29,96800.0,4.1252,4.1252,4.1121,4.1187,96800.0
2008-09-04 13:55:00,6.29,6.3,6.29,6.3,50400.0,4.1187,4.1252,4.1187,4.1252,50400.0
2008-09-04 14:00:00,6.3,6.3,6.29,6.29,88000.0,4.1252,4.1252,4.1187,4.1187,88000.0
2008-09-04 14:05:00,6.29,6.29,6.26,6.26,90400.0,4.1187,4.1187,4.099,4.099,90400.0
2008-09-04 14:10:00,6.26,6.27,6.25,6.26,148800.0,4.099,4.1056,4.0925,4.099,148800.0
2008-09-04 14:15:00,6.26,6.26,6.24,6.24,234400.0,4.099,4.099,4.0859,4.0859,234400.0
2008-09-04 14:20:00,6.24,6.26,6.22,6.24,210400.0,4.0859,4.099,4.0729,4.0859,210400.0
2008-09-04 14:25:00,6.24,6.27,6.24,6.26,219200.0,4.0859,4.1056,4.0859,4.099,219200.0
2008-09-04 14:30:00,6.27,6.27,6.26,6.26,147200.0,4.1056,4.1056,4.099,4.099,147200.0
2008-09-04 14:35:00,6.26,6.27,6.26,6.27,169600.0,4.099,4.1056,4.099,4.1056,169600.0
2008-09-04 14:40:00,6.27,6.3,6.27,6.3,349600.0,4.1056,4.1252,4.1056,4.1252,349600.0
2008-09-04 14:45:00,6.3,6.31,6.29,6.31,336800.0,4.1252,4.1318,4.1187,4.1318,336800.0
2008-09-04 14:50:00,6.3,6.31,6.3,6.31,193600.0,4.1252,4.1318,4.1252,4.1318,193600.0
2008-09-04 14:55:00,6.31,6.32,6.3,6.31,281600.0,4.1318,4.1383,4.1252,4.1318,281600.0
2008-09-04 15:00:00,6.32,6.33,6.31,6.32,269600.0,4.1383,4.1449,4.1318,4.1383,269600.0
2008-09-04 15:05:00,6.32,6.33,6.32,6.33,288000.0,4.1383,4.1449,4.1383,4.1449,288000.0
2008-09-04 15:10:00,6.33,6.35,6.32,6.34,193600.0,4.1449,4.158,4.1383,4.1514,193600.0
2008-09-04 15:15:00,6.34,6.35,6.33,6.33,234400.0,4.1514,4.158,4.1449,4.1449,234400.0
2008-09-04 15:20:00,6.32,6.33,6.31,6.33,244000.0,4.1383,4.1449,4.1318,4.1449,244000.0
2008-09-04 15:25:00,6.33,6.35,6.33,6.34,322400.0,4.1449,4.158,4.1449,4.1514,322400.0
2008-09-04 15:30:00,6.34,6.35,6.32,6.35,208800.0,4.1514,4.158,4.1383,4.158,208800.0
2008-09-04 15:35:00,6.35,6.35,6.33,6.34,270400.0,4.158,4.158,4.1449,4.1514,270400.0
2008-09-04 15:40:00,6.34,6.36,6.33,6.35,399200.0,4.1514,4.1645,4.1449,4.158,399200.0
2008-09-04 15:45:00,6.35,6.36,6.35,6.36,520000.0,4.158,4.1645,4.158,4.1645,520000.0
2008-09-04 15:50:00,6.36,6.38,6.34,6.36,596800.0,4.1645,4.1776,4.1514,4.1645,596800.0
2008-09-04 15:55:00,6.36,6.36,6.34,6.34,500000.0,4.1645,4.1645,4.1514,4.1514,500000.0
2008-09-05 09:30:00,6.33,6.34,6.3,6.33,90400.0,4.1449,4.1514,4.1252,4.1449,90400.0
2008-09-05 09:35:00,6.33,6.33,6.3,6.3,76800.0,4.1449,4.1449,4.1252,4.1252,76800.0
2008-09-05 09:40:00,6.31,6.35,6.28,6.34,280800.0,4.1318,4.158,4.1121,4.1514,280800.0
2008-09-05 09:45:00,6.34,6.35,6.33,6.34,134400.0,4.1514,4.158,4.1449,4.1514,134400.0
2008-09-05 09:50:00,6.34,6.35,6.32,6.35,196800.0,4.1514,4.158,4.1383,4.158,196800.0
2008-09-05 09:55:00,6.35,6.37,6.33,6.35,157600.0,4.158,4.1711,4.1449,4.158,157600.0
2008-09-05 10:00:00,6.34,6.36,6.33,6.35,139200.0,4.1514,4.1645,4.1449,4.158,139200.0
2008-09-05 10:05:00,6.35,6.35,6.3,6.32,102400.0,4.158,4.158,4.1252,4.1383,102400.0
2008-09-05 10:10:00,6.31,6.32,6.29,6.29,128000.0,4.1318,4.1383,4.1187,4.1187,128000.0
2008-09-05 10:15:00,6.29,6.3,6.25,6.26,302400.0,4.1187,4.1252,4.0925,4.099,302400.0
2008-09-05 10:20:00,6.25,6.28,6.25,6.25,143200.0,4.0925,4.1121,4.0925,4.0925,143200.0
2008-09-05 10:25:00,6.26,6.27,6.25,6.26,144800.0,4.099,4.1056,4.0925,4.099,144800.0
2008-09-05 10:30:00,6.26,6.28,6.25,6.25,86400.0,4.099,4.1121,4.0925,4.0925,86400.0
2008-09-05 10:35:00,6.26,6.27,6.25,6.25,97600.0,4.099,4.1056,4.0925,4.0925,97600.0
2008-09-05 10:40:00,6.25,6.27,6.25,6.27,92800.0,4.0925,4.1056,4.0925,4.1056,92800.0
2008-09-05 10:45:00,6.27,6.27,6.24,6.24,124800.0,4.1056,4.1056,4.0859,4.0859,124800.0
2008-09-05 10:50:00,6.25,6.25,6.24,6.25,74400.0,4.0925,4.0925,4.0859,4.0925,74400.0
2008-09-05 10:55:00,6.25,6.25,6.21,6.22,145600.0,4.0925,4.0925,4.0663,4.0729,145600.0
2008-09-05 11:00:00,6.22,6.23,6.2,6.22,124800.0,4.0729,4.0794,4.0598,4.0729,124800.0
2008-09-05 11:05:00,6.22,6.23,6.22,6.23,65600.0,4.0729,4.0794,4.0729,4.0794,65600.0
2008-09-05 11:10:00,6.22,6.22,6.21,6.21,49600.0,4.0729,4.0729,4.0663,4.0663,49600.0
2008-09-05 11:15:00,6.21,6.22,6.2,6.2,34400.0,4.0663,4.0729,4.0598,4.0598,34400.0
2008-09-05 11:20:00,6.2,6.23,6.2,6.22,65600.0,4.0598,4.0794,4.0598,4.0729,65600.0
2008-09-05 11:25:00,6.23,6.26,6.23,6.25,92000.0,4.0794,4.099,4.0794,4.0925,92000.0
2008-09-05 11:30:00,6.25,6.25,6.24,6.24,40000.0,4.0925,4.0925,4.0859,4.0859,40000.0
2008-09-05 11:35:00,6.24,6.26,6.24,6.25,58400.0,4.0859,4.099,4.0859,4.0925,58400.0
2008-09-05 11:40:00,6.26,6.27,6.26,6.27,92000.0,4.099,4.1056,4.099,4.1056,92000.0
2008-09-05 11:45:00,6.27,6.28,6.27,6.28,36800.0,4.1056,4.1121,4.1056,4.1121,36800.0
2008-09-05 11:50:00,6.29,6.31,6.28,6.31,120000.0,4.1187,4.1318,4.1121,4.1318,120000.0
2008-09-05 11:55:00,6.31,6.32,6.29,6.3,71200.0,4.1318,4.1383,4.1187,4.1252,71200.0
2008-09-05 12:00:00,6.3,6.31,6.3,6.3,35200.0,4.1252,4.1318,4.1252,4.1252,35200.0
2008-09-05 12:05:00,6.3,6.3,6.29,6.3,75200.0,4.1252,4.1252,4.1187,4.1252,75200.0
2008-09-05 12:10:00,6.3,6.3,6.28,6.28,44000.0,4.1252,4.1252,4.1121,4.1121,44000.0
2008-09-05 12:15:00,6.29,6.29,6.28,6.28,29600.0,4.1187,4.1187,4.1121,4.1121,29600.0
2008-09-05 12:20:00,6.28,6.29,6.27,6.28,40800.0,4.1121,4.1187,4.1056,4.1121,40800.0
2008-09-05 12:25:00,6.29,6.31,6.28,6.31,36000.0,4.1187,4.1318,4.1121,4.1318,36000.0
2008-09-05 12:30:00,6.31,6.32,6.3,6.31,65600.0,4.1318,4.1383,4.1252,4.1318,65600.0
2008-09-05 12:35:00,6.31,6.33,6.31,6.32,64000.0,4.1318,4.1449,4.1318,4.1383,64000.0
2008-09-05 12:40:00,6.32,6.32,6.3,6.31,22400.0,4.1383,4.1383,4.1252,4.1318,22400.0
2008-09-05 12:45:00,6.31,6.33,6.31,6.32,123200.0,4.1318,4.1449,4.1318,4.1383,123200.0
2008-09-05 12:50:00,6.32,6.34,6.31,6.33,97600.0,4.1383,4.1514,4.1318,4.1449,97600.0
2008-09-05 12:55:00,6.34,6.34,6.31,6.32,60800.0,4.1514,4.1514,4.1318,4.1383,60800.0
2008-09-05 13:00:00,6.32,6.32,6.31,6.31,52800.0,4.1383,4.1383,4.1318,4.1318,52800.0
2008-09-05 13:05:00,6.32,6.34,6.32,6.34,46400.0,4.1383,4.1514,4.1383,4.1514,46400.0
2008-09-05 13:10:00,6.34,6.35,6.34,6.35,80800.0,4.1514,4.158,4.1514,4.158,80800.0
2008-09-05 13:15:00,6.35,6.36,6.34,6.35,73600.0,4.158,4.1645,4.1514,4.158,73600.0
2008-09-05 13:20:00,6.35,6.35,6.33,6.34,44000.0,4.158,4.158,4.1449,4.1514,44000.0
2008-09-05 13:25:00,6.34,6.34,6.32,6.32,67200.0,4.1514,4.1514,4.1383,4.1383,67200.0
2008-09-05 13:30:00,6.33,6.33,6.32,6.33,138400.0,4.1449,4.1449,4.1383,4.1449,138400.0
2008-09-05 13:35:00,6.33,6.33,6.3,6.3,189600.0,4.1449,4.1449,4.1252,4.1252,189600.0
2008-09-05 13:40:00,6.3,6.32,6.3,6.32,99200.0,4.1252,4.1383,4.1252,4.1383,99200.0
2008-09-05 13:45:00,6.32,6.32,6.31,6.31,23200.0,4.1383,4.1383,4.1318,4.1318,23200.0
2008-09-05 13:50:00,6.31,6.32,6.3,6.32,33600.0,4.1318,4.1383,4.1252,4.1383,33600.0
2008-09-05 13:55:00,6.32,6.33,6.32,6.33,70400.0,4.1383,4.1449,4.1383,4.1449,70400.0
2008-09-05 14:00:00,6.33,6.33,6.31,6.32,135200.0,4.1449,4.1449,4.1318,4.1383,135200.0
2008-09-05 14:05:00,6.33,6.33,6.32,6.33,86400.0,4.1449,4.1449,4.1383,4.1449,86400.0
2008-09-05 14:10:00,6.33,6.35,6.32,6.35,83200.0,4.1449,4.158,4.1383,4.158,83200.0
2008-09-05 14:15:00,6.34,6.36,6.34,6.36,119200.0,4.1514,4.1645,4.1514,4.1645,119200.0
2008-09-05 14:20:00,6.37,6.38,6.36,6.37,129600.0,4.1711,4.1776,4.1645,4.1711,129600.0
2008-09-05 14:25:00,6.37,6.38,6.36,6.37,72800.0,4.1711,4.1776,4.1645,4.1711,72800.0
2008-09-05 14:30:00,6.37,6.37,6.36,6.37,87200.0,4.1711,4.1711,4.1645,4.1711,87200.0
2008-09-05 14:35:00,6.37,6.37,6.36,6.36,66400.0,4.1711,4.1711,4.1645,4.1645,66400.0
2008-09-05 14:40:00,6.36,6.38,6.36,6.38,86400.0,4.1645,4.1776,4.1645,4.1776,86400.0
2008-09-05 14:45:00,6.38,6.38,6.36,6.37,220000.0,4.1776,4.1776,4.1645,4.1711,220000.0
2008-09-05 14:50:00,6.37,6.38,6.37,6.38,169600.0,4.1711,4.1776,4.1711,4.1776,169600.0
2008-09-05 14:55:00,6.38,6.38,6.37,6.37,351200.0,4.1776,4.1776,4.1711,4.1711,351200.0
2008-09-05 15:00:00,6.37,6.38,6.35,6.37,168000.0,4.1711,4.1776,4.158,4.1711,168000.0
2008-09-05 15:05:00,6.37,6.38,6.36,6.36,157600.0,4.1711,4.1776,4.1645,4.1645,157600.0
2008-09-05 15:10:00,6.37,6.37,6.35,6.35,118400.0,4.1711,4.1711,4.158,4.158,118400.0
2008-09-05 15:15:00,6.35,6.38,6.35,6.37,265600.0,4.158,4.1776,4.158,4.1711,265600.0
2008-09-05 15:20:00,6.37,6.37,6.35,6.36,156800.0,4.1711,4.1711,4.158,4.1645,156800.0
2008-09-05 15:25:00,6.35,6.37,6.34,6.36,164000.0,4.158,4.1711,4.1514,4.1645,164000.0
2008-09-05 15:30:00,6.36,6.38,6.35,6.37,133600.0,4.1645,4.1776,4.158,4.1711,133600.0
2008-09-05 15:35:00,6.37,6.38,6.37,6.38,163200.0,4.1711,4.1776,4.1711,4.1776,163200.0
2008-09-05 15:40:00,6.37,6.38,6.36,6.38,254400.0,4.1711,4.1776,4.1645,4.1776,254400.0
2008-09-05 15:45:00,6.38,6.38,6.36,6.36,260000.0,4.1776,4.1776,4.1645,4.1645,260000.0
2008-09-05 15:50:00,6.36,6.38,6.36,6.37,386400.0,4.1645,4.1776,4.1645,4.1711,386400.0
2008-09-05 15:55:00,6.37,6.37,6.35,6.35,446400.0,4.1711,4.1711,4.158,4.158,446400.0
2008-09-08 09:30:00,6.43,6.6,6.43,6.56,440000.0,4.2104,4.3217,4.2104,4.2955,440000.0
2008-09-08 09:35:00,6.56,6.59,6.52,6.59,294400.0,4.2955,4.3151,4.2693,4.3151,294400.0
2008-09-08 09:40:00,6.59,6.6,6.49,6.5,220800.0,4.3151,4.3217,4.2496,4.2562,220800.0
2008-09-08 09:45:00,6.51,6.54,6.49,6.52,229600.0,4.2627,4.2824,4.2496,4.2693,229600.0
2008-09-08 09:50:00,6.51,6.53,6.49,6.5,206400.0,4.2627,4.2758,4.2496,4.2562,206400.0
2008-09-08 09:55:00,6.49,6.52,6.44,6.44,140800.0,4.2496,4.2693,4.2169,4.2169,140800.0
2008-09-08 10:00:00,6.44,6.46,6.42,6.46,205600.0,4.2169,4.23,4.2038,4.23,205600.0
2008-09-08 10:05:00,6.45,6.5,6.44,6.49,150400.0,4.2235,4.2562,4.2169,4.2496,150400.0
2008-09-08 10:10:00,6.49,6.51,6.48,6.49,123200.0,4.2496,4.2627,4.2431,4.2496,123200.0
2008-09-08 10:15:00,6.48,6.48,6.44,6.45,155200.0,4.2431,4.2431,4.2169,4.2235,155200.0
2008-09-08 10:20:00,6.47,6.49,6.45,6.48,108000.0,4.2366,4.2496,4.2235,4.2431,108000.0
2008-09-08 10:25:00,6.48,6.5,6.47,6.49,131200.0,4.2431,4.2562,4.2366,4.2496,131200.0
2008-09-08 10:30:00,6.49,6.52,6.49,6.49,126400.0,4.2496,4.2693,4.2496,4.2496,126400.0
2008-09-08 10:35:00,6.49,6.53,6.48,6.52,94400.0,4.2496,4.2758,4.2431,4.2693,94400.0
2008-09-08 10:40:00,6.52,6.55,6.52,6.54,131200.0,4.2693,4.2889,4.2693,4.2824,131200.0
2008-09-08 10:45:00,6.53,6.56,6.53,6.55,180000.0,4.2758,4.2955,4.2758,4.2889,180000.0
2008-09-08 10:50:00,6.54,6.54,6.49,6.49,97600.0,4.2824,4.2824,4.2496,4.2496,97600.0
2008-09-08 10:55:00,6.49,6.53,6.46,6.46,148800.0,4.2496,4.2758,4.23,4.23,148800.0
2008-09-08 11:00:00,6.46,6.48,6.42,6.47,192000.0,4.23,4.2431,4.2038,4.2366,192000.0
2008-09-08 11:05:00,6.46,6.49,6.45,6.47,102400.0,4.23,4.2496,4.2235,4.2366,102400.0
2008-09-08 11:10:00,6.47,6.52,6.47,6.52,136800.0,4.2366,4.2693,4.2366,4.2693,136800.0
2008-09-08 11:15:00,6.51,6.51,6.47,6.49,112800.0,4.2627,4.2627,4.2366,4.2496,112800.0
2008-09-08 11:20:00,6.49,6.5,6.48,6.48,59200.0,4.2496,4.2562,4.2431,4.2431,59200.0
2008-09-08 11:25:00,6.49,6.49,6.44,6.44,114400.0,4.2496,4.2496,4.2169,4.2169,114400.0
2008-09-08 11:30:00,6.45,6.47,6.45,6.46,87200.0,4.2235,4.2366,4.2235,4.23,87200.0
2008-09-08 11:35:00,6.46,6.48,6.45,6.46,80800.0,4.23,4.2431,4.2235,4.23,80800.0
2008-09-08 11:40:00,6.46,6.47,6.43,6.44,90400.0,4.23,4.2366,4.2104,4.2169,90400.0
2008-09-08 11:45:00,6.45,6.46,6.43,6.44,103200.0,4.2235,4.23,4.2104,4.2169,103200.0
2008-09-08 11:50:00,6.45,6.47,6.43,6.44,110400.0,4.2235,4.2366,4.2104,4.2169,110400.0
2008-09-08 11:55:00,6.43,6.44,6.41,6.42,203200.0,4.2104,4.2169,4.1973,4.2038,203200.0
2008-09-08 12:00:00,6.42,6.43,6.41,6.41,106400.0,4.2038,4.2104,4.1973,4.1973,106400.0
2008-09-08 12:05:00,6.41,6.41,6.37,6.38,168800.0,4.1973,4.1973,4.1711,4.1776,168800.0
2008-09-08 12:10:00,6.38,6.39,6.37,6.39,75200.0,4.1776,4.1842,4.1711,4.1842,75200.0
2008-09-08 12:15:00,6.39,6.42,6.39,6.42,98400.0,4.1842,4.2038,4.1842,4.2038,98400.0
2008-09-08 12:20:00,6.42,6.42,6.41,6.42,110400.0,4.2038,4.2038,4.1973,4.2038,110400.0
2008-09-08 12:25:00,6.42,6.45,6.42,6.45,92000.0,4.2038,4.2235,4.2038,4.2235,92000.0
2008-09-08 12:30:00,6.44,6.48,6.44,6.45,165600.0,4.2169,4.2431,4.2169,4.2235,165600.0
2008-09-08 12:35:00,6.45,6.47,6.45,6.47,70400.0,4.2235,4.2366,4.2235,4.2366,70400.0
2008-09-08 12:40:00,6.47,6.48,6.47,6.47,69600.0,4.2366,4.2431,4.2366,4.2366,69600.0
2008-09-08 12:45:00,6.47,6.49,6.47,6.47,107200.0,4.2366,4.2496,4.2366,4.2366,107200.0
2008-09-08 12:50:00,6.47,6.49,6.47,6.49,59200.0,4.2366,4.2496,4.2366,4.2496,59200.0
2008-09-08 12:55:00,6.48,6.5,6.48,6.48,105600.0,4.2431,4.2562,4.2431,4.2431,105600.0
2008-09-08 13:00:00,6.48,6.48,6.46,6.46,198400.0,4.2431,4.2431,4.23,4.23,198400.0
2008-09-08 13:05:00,6.46,6.46,6.43,6.43,71200.0,4.23,4.23,4.2104,4.2104,71200.0
2008-09-08 13:10:00,6.43,6.46,6.43,6.46,68800.0,4.2104,4.23,4.2104,4.23,68800.0
2008-09-08 13:15:00,6.45,6.46,6.44,6.45,53600.0,4.2235,4.23,4.2169,4.2235,53600.0
2008-09-08 13:20:00,6.45,6.47,6.44,6.47,68000.0,4.2235,4.2366,4.2169,4.2366,68000.0
2008-09-08 13:25:00,6.46,6.46,6.43,6.45,49600.0,4.23,4.23,4.2104,4.2235,49600.0
2008-09-08 13:30:00,6.45,6.46,6.45,6.46,136800.0,4.2235,4.23,4.2235,4.23,136800.0
2008-09-08 13:35:00,6.46,6.48,6.46,6.47,271200.0,4.23,4.2431,4.23,4.2366,271200.0
2008-09-08 13:40:00,6.47,6.48,6.46,6.48,136800.0,4.2366,4.2431,4.23,4.2431,136800.0
2008-09-08 13:45:00,6.48,6.49,6.47,6.48,85600.0,4.2431,4.2496,4.2366,4.2431,85600.0
2008-09-08 13:50:00,6.48,6.48,6.46,6.47,156000.0,4.2431,4.2431,4.23,4.2366,156000.0
2008-09-08 13:55:00,6.46,6.49,6.46,6.47,188800.0,4.23,4.2496,4.23,4.2366,188800.0
2008-09-08 14:00:00,6.47,6.51,6.47,6.49,172800.0,4.2366,4.2627,4.2366,4.2496,172800.0
2008-09-08 14:05:00,6.5,6.5,6.49,6.5,101600.0,4.2562,4.2562,4.2496,4.2562,101600.0
2008-09-08 14:10:00,6.5,6.52,6.48,6.52,128800.0,4.2562,4.2693,4.2431,4.2693,128800.0
2008-09-08 14:15:00,6.51,6.52,6.5,6.51,83200.0,4.2627,4.2693,4.2562,4.2627,83200.0
2008-09-08 14:20:00,6.51,6.54,6.51,6.53,168800.0,4.2627,4.2824,4.2627,4.2758,168800.0
2008-09-08 14:25:00,6.53,6.54,6.52,6.54,117600.0,4.2758,4.2824,4.2693,4.2824,117600.0
2008-09-08 14:30:00,6.54,6.55,6.54,6.54,184000.0,4.2824,4.2889,4.2824,4.2824,184000.0
2008-09-08 14:35:00,6.54,6.56,6.54,6.56,122400.0,4.2824,4.2955,4.2824,4.2955,122400.0
2008-09-08 14:40:00,6.56,6.56,6.55,6.56,199200.0,4.2955,4.2955,4.2889,4.2955,199200.0
2008-09-08 14:45:00,6.56,6.57,6.54,6.54,218400.0,4.2955,4.302,4.2824,4.2824,218400.0
2008-09-08 14:50:00,6.54,6.54,6.51,6.53,512000.0,4.2824,4.2824,4.2627,4.2758,512000.0
2008-09-08 14:55:00,6.53,6.54,6.51,6.54,277600.0,4.2758,4.2824,4.2627,4.2824,277600.0
2008-09-08 15:00:00,6.54,6.55,6.53,6.53,212800.0,4.2824,4.2889,4.2758,4.2758,212800.0
2008-09-08 15:05:00,6.53,6.55,6.52,6.53,282400.0,4.2758,4.2889,4.2693,4.2758,282400.0
2008-09-08 15:10:00,6.53,6.56,6.52,6.55,219200.0,4.2758,4.2955,4.2693,4.2889,219200.0
2008-09-08 15:15:00,6.55,6.57,6.55,6.57,203200.0,4.2889,4.302,4.2889,4.302,203200.0
2008-09-08 15:20:00,6.57,6.59,6.56,6.59,245600.0,4.302,4.3151,4.2955,4.3151,245600.0
2008-09-08 15:25:00,6.59,6.59,6.57,6.59,292000.0,4.3151,4.3151,4.302,4.3151,292000.0
2008-09-08 15:30:00,6.59,6.6,6.58,6.6,266400.0,4.3151,4.3217,4.3086,4.3217,266400.0
2008-09-08 15:35:00,6.6,6.61,6.59,6.61,203200.0,4.3217,4.3282,4.3151,4.3282,203200.0
2008-09-08 15:40:00,6.61,6.62,6.58,6.59,255200.0,4.3282,4.3348,4.3086,4.3151,255200.0
2008-09-08 15:45:00,6.59,6.6,6.58,6.58,356000.0,4.3151,4.3217,4.3086,4.3086,356000.0
2008-09-08 15:50:00,6.58,6.59,6.57,6.58,415200.0,4.3086,4.3151,4.302,4.3086,415200.0
2008-09-08 15:55:00,6.58,6.59,6.57,6.57,569600.0,4.3086,4.3151,4.302,4.302,569600.0
2008-09-09 09:30:00,6.56,6.61,6.54,6.6,260800.0,4.2955,4.3282,4.2824,4.3217,260800.0
2008-09-09 09:35:00,6.59,6.6,6.55,6.56,134400.0,4.3151,4.3217,4.2889,4.2955,134400.0
2008-09-09 09:40:00,6.57,6.61,6.55,6.61,237600.0,4.302,4.3282,4.2889,4.3282,237600.0
2008-09-09 09:45:00,6.6,6.62,6.58,6.62,172800.0,4.3217,4.3348,4.3086,4.3348,172800.0
2008-09-09 09:50:00,6.62,6.66,6.61,6.65,222400.0,4.3348,4.361,4.3282,4.3544,222400.0
2008-09-09 09:55:00,6.65,6.67,6.64,6.67,205600.0,4.3544,4.3675,4.3479,4.3675,205600.0
2008-09-09 10:00:00,6.67,6.69,6.66,6.69,574400.0,4.3675,4.3806,4.361,4.3806,574400.0
2008-09-09 10:05:00,6.69,6.72,6.68,6.71,384000.0,4.3806,4.4003,4.3741,4.3937,384000.0
2008-09-09 10:10:00,6.71,6.72,6.7,6.71,321600.0,4.3937,4.4003,4.3872,4.3937,321600.0
2008-09-09 10:15:00,6.72,6.74,6.71,6.72,167200.0,4.4003,4.4133,4.3937,4.4003,167200.0
2008-09-09 10:20:00,6.72,6.74,6.71,6.74,220800.0,4.4003,4.4133,4.3937,4.4133,220800.0
2008-09-09 10:25:00,6.74,6.75,6.73,6.74,388000.0,4.4133,4.4199,4.4068,4.4133,388000.0
2008-09-09 10:30:00,6.74,6.74,6.73,6.74,199200.0,4.4133,4.4133,4.4068,4.4133,199200.0
2008-09-09 10:35:00,6.74,6.74,6.73,6.74,214400.0,4.4133,4.4133,4.4068,4.4133,214400.0
2008-09-09 10:40:00,6.75,6.76,6.74,6.76,452000.0,4.4199,4.4264,4.4133,4.4264,452000.0
2008-09-09 10:45:00,6.75,6.78,6.74,6.74,315200.0,4.4199,4.4395,4.4133,4.4133,315200.0
2008-09-09 10:50:00,6.74,6.74,6.72,6.72,484000.0,4.4133,4.4133,4.4003,4.4003,484000.0
2008-09-09 10:55:00,6.72,6.73,6.7,6.73,188800.0,4.4003,4.4068,4.3872,4.4068,188800.0
2008-09-09 11:00:00,6.73,6.74,6.71,6.72,256000.0,4.4068,4.4133,4.3937,4.4003,256000.0
2008-09-09 11:05:00,6.72,6.74,6.72,6.73,204800.0,4.4003,4.4133,4.4003,4.4068,204800.0
2008-09-09 11:10:00,6.73,6.74,6.71,6.72,480800.0,4.4068,4.4133,4.3937,4.4003,480800.0
2008-09-09 11:15:00,6.72,6.73,6.7,6.71,552000.0,4.4003,4.4068,4.3872,4.3937,552000.0
2008-09-09 11:20:00,6.71,6.72,6.68,6.69,352800.0,4.3937,4.4003,4.3741,4.3806,352800.0
2008-09-09 11:25:00,6.69,6.7,6.67,6.68,298400.0,4.3806,4.3872,4.3675,4.3741,298400.0
2008-09-09 11:30:00,6.68,6.68,6.67,6.67,660800.0,4.3741,4.3741,4.3675,4.3675,660800.0
2008-09-09 11:35:00,6.67,6.68,6.67,6.67,241600.0,4.3675,4.3741,4.3675,4.3675,241600.0
2008-09-09 11:40:00,6.67,6.67,6.66,6.67,200000.0,4.3675,4.3675,4.361,4.3675,200000.0
2008-09-09 11:45:00,6.67,6.68,6.64,6.65,260800.0,4.3675,4.3741,4.3479,4.3544,260800.0
2008-09-09 11:50:00,6.65,6.66,6.63,6.64,368800.0,4.3544,4.361,4.3413,4.3479,368800.0
2008-09-09 11:55:00,6.64,6.65,6.62,6.63,253600.0,4.3479,4.3544,4.3348,4.3413,253600.0
2008-09-09 12:00:00,6.63,6.63,6.6,6.6,357600.0,4.3413,4.3413,4.3217,4.3217,357600.0
2008-09-09 12:05:00,6.61,6.61,6.6,6.6,148800.0,4.3282,4.3282,4.3217,4.3217,148800.0
2008-09-09 12:10:00,6.6,6.61,6.59,6.61,321600.0,4.3217,4.3282,4.3151,4.3282,321600.0
2008-09-09 12:15:00,6.61,6.62,6.59,6.62,545600.0,4.3282,4.3348,4.3151,4.3348,545600.0
2008-09-09 12:20:00,6.62,6.63,6.61,6.61,292000.0,4.3348,4.3413,4.3282,4.3282,292000.0
2008-09-09 12:25:00,6.61,6.62,6.6,6.6,236000.0,4.3282,4.3348,4.3217,4.3217,236000.0
2008-09-09 12:30:00,6.6,6.62,6.6,6.61,229600.0,4.3217,4.3348,4.3217,4.3282,229600.0
2008-09-09 12:35:00,6.61,6.62,6.6,6.61,228000.0,4.3282,4.3348,4.3217,4.3282,228000.0
2008-09-09 12:40:00,6.61,6.63,6.6,6.63,184800.0,4.3282,4.3413,4.3217,4.3413,184800.0
2008-09-09 12:45:00,6.63,6.63,6.62,6.62,142400.0,4.3413,4.3413,4.3348,4.3348,142400.0
2008-09-09 12:50:00,6.62,6.63,6.61,6.61,109600.0,4.3348,4.3413,4.3282,4.3282,109600.0
2008-09-09 12:55:00,6.62,6.63,6.62,6.62,209600.0,4.3348,4.3413,4.3348,4.3348,209600.0
2008-09-09 13:00:00,6.63,6.64,6.62,6.64,73600.0,4.3413,4.3479,4.3348,4.3479,73600.0
2008-09-09 13:05:00,6.64,6.66,6.64,6.65,295200.0,4.3479,4.361,4.3479,4.3544,295200.0
2008-09-09 13:10:00,6.66,6.66,6.64,6.65,240000.0,4.361,4.361,4.3479,4.3544,240000.0
2008-09-09 13:15:00,6.65,6.66,6.64,6.66,258400.0,4.3544,4.361,4.3479,4.361,258400.0
2008-09-09 13:20:00,6.66,6.67,6.65,6.66,415200.0,4.361,4.3675,4.3544,4.361,415200.0
2008-09-09 13:25:00,6.66,6.66,6.63,6.64,316000.0,4.361,4.361,4.3413,4.3479,316000.0
2008-09-09 13:30:00,6.63,6.66,6.63,6.66,253600.0,4.3413,4.361,4.3413,4.361,253600.0
2008-09-09 13:35:00,6.66,6.66,6.64,6.65,199200.0,4.361,4.361,4.3479,4.3544,199200.0
2008-09-09 13:40:00,6.65,6.66,6.64,6.66,257600.0,4.3544,4.361,4.3479,4.361,257600.0
2008-09-09 13:45:00,6.66,6.67,6.65,6.65,504000.0,4.361,4.3675,4.3544,4.3544,504000.0
2008-09-09 13:50:00,6.65,6.66,6.64,6.65,432000.0,4.3544,4.361,4.3479,4.3544,432000.0
2008-09-09 13:55:00,6.65,6.66,6.64,6.66,309600.0,4.3544,4.361,4.3479,4.361,309600.0
2008-09-09 14:00:00,6.65,6.68,6.65,6.68,309600.0,4.3544,4.3741,4.3544,4.3741,309600.0
2008-09-09 14:05:00,6.68,6.68,6.65,6.66,624000.0,4.3741,4.3741,4.3544,4.361,624000.0
2008-09-09 14:10:00,6.66,6.67,6.65,6.66,234400.0,4.361,4.3675,4.3544,4.361,234400.0
2008-09-09 14:15:00,6.65,6.67,6.64,6.64,183200.0,4.3544,4.3675,4.3479,4.3479,183200.0
2008-09-09 14:20:00,6.64,6.67,6.64,6.66,191200.0,4.3479,4.3675,4.3479,4.361,191200.0
2008-09-09 14:25:00,6.67,6.69,6.66,6.68,176800.0,4.3675,4.3806,4.361,4.3741,176800.0
2008-09-09 14:30:00,6.68,6.69,6.65,6.65,380000.0,4.3741,4.3806,4.3544,4.3544,380000.0
2008-09-09 14:35:00,6.65,6.68,6.65,6.65,331200.0,4.3544,4.3741,4.3544,4.3544,331200.0
2008-09-09 14:40:00,6.66,6.67,6.65,6.66,352800.0,4.361,4.3675,4.3544,4.361,352800.0
2008-09-09 14:45:00,6.66,6.66,6.59,6.63,979200.0,4.361,4.361,4.3151,4.3413,979200.0
2008-09-09 14:50:00,6.63,6.63,6.62,6.62,380000.0,4.3413,4.3413,4.3348,4.3348,380000.0
2008-09-09 14:55:00,6.62,6.62,6.58,6.59,617600.0,4.3348,4.3348,4.3086,4.3151,617600.0
2008-09-09 15:00:00,6.59,6.59,6.55,6.56,981600.0,4.3151,4.3151,4.2889,4.2955,981600.0
2008-09-09 15:05:00,6.56,6.57,6.54,6.54,579200.0,4.2955,4.302,4.2824,4.2824,579200.0
2008-09-09 15:10:00,6.55,6.56,6.54,6.55,441600.0,4.2889,4.2955,4.2824,4.2889,441600.0
2008-09-09 15:15:00,6.55,6.55,6.54,6.54,409600.0,4.2889,4.2889,4.2824,4.2824,409600.0
2008-09-09 15:20:00,6.54,6.57,6.54,6.57,485600.0,4.2824,4.302,4.2824,4.302,485600.0
2008-09-09 15:25:00,6.57,6.58,6.56,6.57,352800.0,4.302,4.3086,4.2955,4.302,352800.0
2008-09-09 15:30:00,6.57,6.58,6.56,6.57,379200.0,4.302,4.3086,4.2955,4.302,379200.0
2008-09-09 15:35:00,6.57,6.57,6.54,6.55,374400.0,4.302,4.302,4.2824,4.2889,374400.0
2008-09-09 15:40:00,6.55,6.55,6.52,6.54,577600.0,4.2889,4.2889,4.2693,4.2824,577600.0
2008-09-09 15:45:00,6.54,6.55,6.52,6.52,477600.0,4.2824,4.2889,4.2693,4.2693,477600.0
2008-09-09 15:50:00,6.53,6.53,6.52,6.52,648000.0,4.2758,4.2758,4.2693,4.2693,648000.0
2008-09-09 15:55:00,6.52,6.53,6.51,6.52,580000.0,4.2693,4.2758,4.2627,4.2693,580000.0
2008-09-10 09:30:00,6.72,6.76,6.71,6.75,2102400.0,4.4003,4.4264,4.3937,4.4199,2102400.0
2008-09-10 09:35:00,6.75,6.75,6.67,6.68,870400.0,4.4199,4.4199,4.3675,4.3741,870400.0
2008-09-10 09:40:00,6.68,6.73,6.67,6.72,948800.0,4.3741,4.4068,4.3675,4.4003,948800.0
2008-09-10 09:45:00,6.72,6.72,6.69,6.7,427200.0,4.4003,4.4003,4.3806,4.3872,427200.0
2008-09-10 09:50:00,6.7,6.7,6.65,6.68,681600.0,4.3872,4.3872,4.3544,4.3741,681600.0
2008-09-10 09:55:00,6.68,6.69,6.65,6.65,604000.0,4.3741,4.3806,4.3544,4.3544,604000.0
2008-09-10 10:00:00,6.65,6.66,6.64,6.64,782400.0,4.3544,4.361,4.3479,4.3479,782400.0
2008-09-10 10:05:00,6.64,6.64,6.62,6.62,836000.0,4.3479,4.3479,4.3348,4.3348,836000.0
2008-09-10 10:10:00,6.62,6.63,6.6,6.61,636800.0,4.3348,4.3413,4.3217,4.3282,636800.0
2008-09-10 10:15:00,6.62,6.63,6.61,6.61,1035200.0,4.3348,4.3413,4.3282,4.3282,1035200.0
2008-09-10 10:20:00,6.61,6.62,6.6,6.61,671200.0,4.3282,4.3348,4.3217,4.3282,671200.0
2008-09-10 10:25:00,6.61,6.62,6.6,6.61,919200.0,4.3282,4.3348,4.3217,4.3282,919200.0
2008-09-10 10:30:00,6.61,6.61,6.59,6.59,688800.0,4.3282,4.3282,4.3151,4.3151,688800.0
2008-09-10 10:35:00,6.59,6.61,6.57,6.59,531200.0,4.3151,4.3282,4.302,4.3151,531200.0
2008-09-10 10:40:00,6.59,6.59,6.57,6.58,337600.0,4.3151,4.3151,4.302,4.3086,337600.0
2008-09-10 10:45:00,6.57,6.58,6.55,6.56,579200.0,4.302,4.3086,4.2889,4.2955,579200.0
2008-09-10 10:50:00,6.56,6.59,6.55,6.58,233600.0,4.2955,4.3151,4.2889,4.3086,233600.0
2008-09-10 10:55:00,6.58,6.58,6.54,6.54,340000.0,4.3086,4.3086,4.2824,4.2824,340000.0
2008-09-10 11:00:00,6.54,6.54,6.51,6.53,355200.0,4.2824,4.2824,4.2627,4.2758,355200.0
2008-09-10 11:05:00,6.53,6.56,6.53,6.56,307200.0,4.2758,4.2955,4.2758,4.2955,307200.0
2008-09-10 11:10:00,6.56,6.59,6.56,6.58,872800.0,4.2955,4.3151,4.2955,4.3086,872800.0
2008-09-10 11:15:00,6.58,6.59,6.58,6.59,520000.0,4.3086,4.3151,4.3086,4.3151,520000.0
2008-09-10 11:20:00,6.59,6.59,6.57,6.58,424800.0,4.3151,4.3151,4.302,4.3086,424800.0
2008-09-10 11:25:00,6.58,6.58,6.56,6.56,170400.0,4.3086,4.3086,4.2955,4.2955,170400.0
2008-09-10 11:30:00,6.56,6.6,6.55,6.59,445600.0,4.2955,4.3217,4.2889,4.3151,445600.0
2008-09-10 11:35:00,6.6,6.61,6.59,6.59,477600.0,4.3217,4.3282,4.3151,4.3151,477600.0
2008-09-10 11:40:00,6.59,6.61,6.59,6.6,379200.0,4.3151,4.3282,4.3151,4.3217,379200.0
2008-09-10 11:45:00,6.6,6.6,6.58,6.6,203200.0,4.3217,4.3217,4.3086,4.3217,203200.0
2008-09-10 11:50:00,6.6,6.6,6.58,6.58,303200.0,4.3217,4.3217,4.3086,4.3086,303200.0
2008-09-10 11:55:00,6.58,6.59,6.58,6.58,239200.0,4.3086,4.3151,4.3086,4.3086,239200.0
2008-09-10 12:00:00,6.58,6.59,6.58,6.58,196800.0,4.3086,4.3151,4.3086,4.3086,196800.0
2008-09-10 12:05:00,6.58,6.59,6.58,6.59,608800.0,4.3086,4.3151,4.3086,4.3151,608800.0
2008-09-10 12:10:00,6.59,6.6,6.58,6.58,196000.0,4.3151,4.3217,4.3086,4.3086,196000.0
2008-09-10 12:15:00,6.58,6.59,6.58,6.59,175200.0,4.3086,4.3151,4.3086,4.3151,175200.0
2008-09-10 12:20:00,6.59,6.6,6.58,6.58,244800.0,4.3151,4.3217,4.3086,4.3086,244800.0
2008-09-10 12:25:00,6.58,6.59,6.58,6.58,539200.0,4.3086,4.3151,4.3086,4.3086,539200.0
2008-09-10 12:30:00,6.58,6.59,6.57,6.58,256800.0,4.3086,4.3151,4.302,4.3086,256800.0
2008-09-10 12:35:00,6.58,6.58,6.57,6.58,368800.0,4.3086,4.3086,4.302,4.3086,368800.0
2008-09-10 12:40:00,6.58,6.58,6.57,6.57,278400.0,4.3086,4.3086,4.302,4.302,278400.0
2008-09-10 12:45:00,6.57,6.58,6.57,6.57,461600.0,4.302,4.3086,4.302,4.302,461600.0
2008-09-10 12:50:00,6.57,6.58,6.57,6.57,298400.0,4.302,4.3086,4.302,4.302,298400.0
2008-09-10 12:55:00,6.58,6.58,6.56,6.56,301600.0,4.3086,4.3086,4.2955,4.2955,301600.0
2008-09-10 13:00:00,6.57,6.58,6.56,6.57,147200.0,4.302,4.3086,4.2955,4.302,147200.0
2008-09-10 13:05:00,6.57,6.58,6.57,6.58,184800.0,4.302,4.3086,4.302,4.3086,184800.0
2008-09-10 13:10:00,6.58,6.58,6.56,6.56,301600.0,4.3086,4.3086,4.2955,4.2955,301600.0
2008-09-10 13:15:00,6.56,6.58,6.55,6.57,232800.0,4.2955,4.3086,4.2889,4.302,232800.0
2008-09-10 13:20:00,6.57,6.58,6.57,6.57,231200.0,4.302,4.3086,4.302,4.302,231200.0
2008-09-10 13:25:00,6.57,6.58,6.57,6.57,147200.0,4.302,4.3086,4.302,4.302,147200.0
2008-09-10 13:30:00,6.57,6.58,6.57,6.57,237600.0,4.302,4.3086,4.302,4.302,237600.0
2008-09-10 13:35:00,6.58,6.58,6.57,6.57,362400.0,4.3086,4.3086,4.302,4.302,362400.0
2008-09-10 13:40:00,6.58,6.58,6.57,6.57,174400.0,4.3086,4.3086,4.302,4.302,174400.0
2008-09-10 13:45:00,6.57,6.57,6.55,6.57,319200.0,4.302,4.302,4.2889,4.302,319200.0
2008-09-10 13:50:00,6.57,6.57,6.56,6.57,208800.0,4.302,4.302,4.2955,4.302,208800.0
2008-09-10 13:55:00,6.57,6.57,6.55,6.55,120000.0,4.302,4.302,4.2889,4.2889,120000.0
2008-09-10 14:00:00,6.55,6.56,6.55,6.56,283200.0,4.2889,4.2955,4.2889,4.2955,283200.0
2008-09-10 14:05:00,6.56,6.56,6.55,6.56,234400.0,4.2955,4.2955,4.2889,4.2955,234400.0
2008-09-10 14:10:00,6.56,6.57,6.56,6.57,250400.0,4.2955,4.302,4.2955,4.302,250400.0
2008-09-10 14:15:00,6.57,6.57,6.57,6.57,614400.0,4.302,4.302,4.302,4.302,614400.0
2008-09-10 14:20:00,6.57,6.57,6.56,6.56,460000.0,4.302,4.302,4.2955,4.2955,460000.0
2008-09-10 14:25:00,6.57,6.58,6.56,6.57,221600.0,4.302,4.3086,4.2955,4.302,221600.0
2008-09-10 14:30:00,6.57,6.58,6.56,6.58,363200.0,4.302,4.3086,4.2955,4.3086,363200.0
2008-09-10 14:35:00,6.58,6.6,6.58,6.58,271200.0,4.3086,4.3217,4.3086,4.3086,271200.0
2008-09-10 14:40:00,6.58,6.58,6.58,6.58,224000.0,4.3086,4.3086,4.3086,4.3086,224000.0
2008-09-10 14:45:00,6.58,6.6,6.58,6.6,375200.0,4.3086,4.3217,4.3086,4.3217,375200.0
2008-09-10 14:50:00,6.6,6.6,6.58,6.58,416800.0,4.3217,4.3217,4.3086,4.3086,416800.0
2008-09-10 14:55:00,6.58,6.59,6.57,6.58,243200.0,4.3086,4.3151,4.302,4.3086,243200.0
2008-09-10 15:00:00,6.58,6.6,6.58,6.58,320800.0,4.3086,4.3217,4.3086,4.3086,320800.0
2008-09-10 15:05:00,6.58,6.59,6.57,6.58,312000.0,4.3086,4.3151,4.302,4.3086,312000.0
2008-09-10 15:10:00,6.58,6.58,6.57,6.58,160800.0,4.3086,4.3086,4.302,4.3086,160800.0
2008-09-10 15:15:00,6.58,6.58,6.58,6.58,351200.0,4.3086,4.3086,4.3086,4.3086,351200.0
2008-09-10 15:20:00,6.57,6.59,6.57,6.58,337600.0,4.302,4.3151,4.302,4.3086,337600.0
2008-09-10 15:25:00,6.59,6.59,6.57,6.58,234400.0,4.3151,4.3151,4.302,4.3086,234400.0
2008-09-10 15:30:00,6.58,6.6,6.58,6.58,305600.0,4.3086,4.3217,4.3086,4.3086,305600.0
2008-09-10 15:35:00,6.58,6.58,6.55,6.55,300000.0,4.3086,4.3086,4.2889,4.2889,300000.0
2008-09-10 15:40:00,6.55,6.57,6.55,6.56,448000.0,4.2889,4.302,4.2889,4.2955,448000.0
2008-09-10 15:45:00,6.57,6.58,6.56,6.58,624800.0,4.302,4.3086,4.2955,4.3086,624800.0
2008-09-10 15:50:00,6.58,6.59,6.57,6.58,650400.0,4.3086,4.3151,4.302,4.3086,650400.0
2008-09-10 15:55:00,6.58,6.59,6.57,6.57,912000.0,4.3086,4.3151,4.302,4.302,912000.0
2008-09-11 09:30:00,6.52,6.57,6.48,6.55,203200.0,4.2693,4.302,4.2431,4.2889,203200.0
2008-09-11 09:35:00,6.55,6.59,6.46,6.46,392800.0,4.2889,4.3151,4.23,4.23,392800.0
2008-09-11 09:40:00,6.47,6.49,6.46,6.48,256800.0,4.2366,4.2496,4.23,4.2431,256800.0
2008-09-11 09:45:00,6.48,6.55,6.47,6.55,324000.0,4.2431,4.2889,4.2366,4.2889,324000.0
2008-09-11 09:50:00,6.55,6.57,6.5,6.51,292000.0,4.2889,4.302,4.2562,4.2627,292000.0
2008-09-11 09:55:00,6.5,6.54,6.5,6.54,274400.0,4.2562,4.2824,4.2562,4.2824,274400.0
2008-09-11 10:00:00,6.54,6.59,6.54,6.56,200000.0,4.2824,4.3151,4.2824,4.2955,200000.0
2008-09-11 10:05:00,6.56,6.59,6.54,6.58,163200.0,4.2955,4.3151,4.2824,4.3086,163200.0
2008-09-11 10:10:00,6.58,6.63,6.57,6.62,284800.0,4.3086,4.3413,4.302,4.3348,284800.0
2008-09-11 10:15:00,6.62,6.63,6.58,6.61,268000.0,4.3348,4.3413,4.3086,4.3282,268000.0
2008-09-11 10:20:00,6.61,6.65,6.61,6.64,190400.0,4.3282,4.3544,4.3282,4.3479,190400.0
2008-09-11 10:25:00,6.64,6.64,6.61,6.61,140800.0,4.3479,4.3479,4.3282,4.3282,140800.0
2008-09-11 10:30:00,6.61,6.61,6.57,6.57,180000.0,4.3282,4.3282,4.302,4.302,180000.0
2008-09-11 10:35:00,6.58,6.61,6.58,6.6,137600.0,4.3086,4.3282,4.3086,4.3217,137600.0
2008-09-11 10:40:00,6.6,6.63,6.59,6.6,158400.0,4.3217,4.3413,4.3151,4.3217,158400.0
2008-09-11 10:45:00,6.6,6.64,6.59,6.62,174400.0,4.3217,4.3479,4.3151,4.3348,174400.0
2008-09-11 10:50:00,6.62,6.64,6.61,6.62,171200.0,4.3348,4.3479,4.3282,4.3348,171200.0
2008-09-11 10:55:00,6.62,6.64,6.61,6.64,147200.0,4.3348,4.3479,4.3282,4.3479,147200.0
2008-09-11 11:00:00,6.64,6.66,6.63,6.63,241600.0,4.3479,4.361,4.3413,4.3413,241600.0
2008-09-11 11:05:00,6.63,6.68,6.63,6.64,213600.0,4.3413,4.3741,4.3413,4.3479,213600.0
2008-09-11 11:10:00,6.63,6.66,6.62,6.64,112800.0,4.3413,4.361,4.3348,4.3479,112800.0
2008-09-11 11:15:00,6.65,6.66,6.64,6.64,87200.0,4.3544,4.361,4.3479,4.3479,87200.0
2008-09-11 11:20:00,6.64,6.65,6.63,6.64,68000.0,4.3479,4.3544,4.3413,4.3479,68000.0
2008-09-11 11:25:00,6.64,6.65,6.63,6.64,68000.0,4.3479,4.3544,4.3413,4.3479,68000.0
2008-09-11 11:30:00,6.64,6.66,6.64,6.66,174400.0,4.3479,4.361,4.3479,4.361,174400.0
2008-09-11 11:35:00,6.66,6.66,6.65,6.66,106400.0,4.361,4.361,4.3544,4.361,106400.0
2008-09-11 11:40:00,6.66,6.69,6.66,6.69,122400.0,4.361,4.3806,4.361,4.3806,122400.0
2008-09-11 11:45:00,6.69,6.69,6.67,6.67,67200.0,4.3806,4.3806,4.3675,4.3675,67200.0
2008-09-11 11:50:00,6.67,6.7,6.67,6.7,115200.0,4.3675,4.3872,4.3675,4.3872,115200.0
2008-09-11 11:55:00,6.7,6.71,6.68,6.69,174400.0,4.3872,4.3937,4.3741,4.3806,174400.0
2008-09-11 12:00:00,6.69,6.72,6.69,6.71,274400.0,4.3806,4.4003,4.3806,4.3937,274400.0
2008-09-11 12:05:00,6.71,6.72,6.7,6.7,177600.0,4.3937,4.4003,4.3872,4.3872,177600.0
2008-09-11 12:10:00,6.71,6.71,6.7,6.7,94400.0,4.3937,4.3937,4.3872,4.3872,94400.0
2008-09-11 12:15:00,6.7,6.71,6.69,6.7,117600.0,4.3872,4.3937,4.3806,4.3872,117600.0
2008-09-11 12:20:00,6.7,6.71,6.7,6.7,91200.0,4.3872,4.3937,4.3872,4.3872,91200.0
2008-09-11 12:25:00,6.7,6.71,6.68,6.7,101600.0,4.3872,4.3937,4.3741,4.3872,101600.0
2008-09-11 12:30:00,6.7,6.71,6.68,6.71,189600.0,4.3872,4.3937,4.3741,4.3937,189600.0
2008-09-11 12:35:00,6.71,6.72,6.68,6.69,207200.0,4.3937,4.4003,4.3741,4.3806,207200.0
2008-09-11 12:40:00,6.68,6.71,6.67,6.69,113600.0,4.3741,4.3937,4.3675,4.3806,113600.0
2008-09-11 12:45:00,6.69,6.7,6.68,6.68,41600.0,4.3806,4.3872,4.3741,4.3741,41600.0
2008-09-11 12:50:00,6.68,6.71,6.68,6.7,143200.0,4.3741,4.3937,4.3741,4.3872,143200.0
2008-09-11 12:55:00,6.71,6.72,6.7,6.7,49600.0,4.3937,4.4003,4.3872,4.3872,49600.0
2008-09-11 13:00:00,6.7,6.71,6.69,6.7,72000.0,4.3872,4.3937,4.3806,4.3872,72000.0
2008-09-11 13:05:00,6.7,6.7,6.67,6.68,122400.0,4.3872,4.3872,4.3675,4.3741,122400.0
2008-09-11 13:10:00,6.68,6.68,6.68,6.68,50400.0,4.3741,4.3741,4.3741,4.3741,50400.0
2008-09-11 13:15:00,6.68,6.71,6.67,6.69,283200.0,4.3741,4.3937,4.3675,4.3806,283200.0
2008-09-11 13:20:00,6.69,6.69,6.67,6.68,180000.0,4.3806,4.3806,4.3675,4.3741,180000.0
2008-09-11 13:25:00,6.68,6.7,6.67,6.7,205600.0,4.3741,4.3872,4.3675,4.3872,205600.0
2008-09-11 13:30:00,6.7,6.7,6.68,6.68,162400.0,4.3872,4.3872,4.3741,4.3741,162400.0
2008-09-11 13:35:00,6.68,6.7,6.68,6.69,136000.0,4.3741,4.3872,4.3741,4.3806,136000.0
2008-09-11 13:40:00,6.69,6.71,6.68,6.71,140000.0,4.3806,4.3937,4.3741,4.3937,140000.0
2008-09-11 13:45:00,6.71,6.71,6.69,6.69,116000.0,4.3937,4.3937,4.3806,4.3806,116000.0
2008-09-11 13:50:00,6.7,6.73,6.7,6.72,228800.0,4.3872,4.4068,4.3872,4.4003,228800.0
2008-09-11 13:55:00,6.73,6.75,6.72,6.73,200000.0,4.4068,4.4199,4.4003,4.4068,200000.0
2008-09-11 14:00:00,6.73,6.74,6.7,6.71,335200.0,4.4068,4.4133,4.3872,4.3937,335200.0
2008-09-11 14:05:00,6.71,6.74,6.71,6.71,192000.0,4.3937,4.4133,4.3937,4.3937,192000.0
2008-09-11 14:10:00,6.71,6.73,6.71,6.71,185600.0,4.3937,4.4068,4.3937,4.3937,185600.0
2008-09-11 14:15:00,6.72,6.75,6.72,6.73,211200.0,4.4003,4.4199,4.4003,4.4068,211200.0
2008-09-11 14:20:00,6.74,6.75,6.74,6.75,203200.0,4.4133,4.4199,4.4133,4.4199,203200.0
2008-09-11 14:25:00,6.75,6.75,6.74,6.75,223200.0,4.4199,4.4199,4.4133,4.4199,223200.0
2008-09-11 14:30:00,6.75,6.75,6.73,6.73,412800.0,4.4199,4.4199,4.4068,4.4068,412800.0
2008-09-11 14:35:00,6.73,6.74,6.71,6.72,435200.0,4.4068,4.4133,4.3937,4.4003,435200.0
2008-09-11 14:40:00,6.72,6.72,6.7,6.71,269600.0,4.4003,4.4003,4.3872,4.3937,269600.0
2008-09-11 14:45:00,6.71,6.74,6.71,6.73,288000.0,4.3937,4.4133,4.3937,4.4068,288000.0
2008-09-11 14:50:00,6.73,6.73,6.71,6.71,399200.0,4.4068,4.4068,4.3937,4.3937,399200.0
2008-09-11 14:55:00,6.72,6.72,6.69,6.7,232000.0,4.4003,4.4003,4.3806,4.3872,232000.0
2008-09-11 15:00:00,6.7,6.74,6.69,6.73,391200.0,4.3872,4.4133,4.3806,4.4068,391200.0
2008-09-11 15:05:00,6.74,6.74,6.72,6.73,196800.0,4.4133,4.4133,4.4003,4.4068,196800.0
2008-09-11 15:10:00,6.74,6.74,6.71,6.71,237600.0,4.4133,4.4133,4.3937,4.3937,237600.0
2008-09-11 15:15:00,6.71,6.72,6.69,6.69,210400.0,4.3937,4.4003,4.3806,4.3806,210400.0
2008-09-11 15:20:00,6.69,6.72,6.69,6.71,251200.0,4.3806,4.4003,4.3806,4.3937,251200.0
2008-09-11 15:25:00,6.71,6.73,6.7,6.7,199200.0,4.3937,4.4068,4.3872,4.3872,199200.0
2008-09-11 15:30:00,6.7,6.71,6.68,6.71,263200.0,4.3872,4.3937,4.3741,4.3937,263200.0
2008-09-11 15:35:00,6.71,6.72,6.69,6.72,128000.0,4.3937,4.4003,4.3806,4.4003,128000.0
2008-09-11 15:40:00,6.72,6.74,6.7,6.73,308000.0,4.4003,4.4133,4.3872,4.4068,308000.0
2008-09-11 15:45:00,6.73,6.74,6.72,6.73,371200.0,4.4068,4.4133,4.4003,4.4068,371200.0
2008-09-11 15:50:00,6.73,6.76,6.73,6.73,691200.0,4.4068,4.4264,4.4068,4.4068,691200.0
2008-09-11 15:55:00,6.73,6.75,6.73,6.74,702400.0,4.4068,4.4199,4.4068,4.4133,702400.0
2008-09-12 09:30:00,6.68,6.69,6.65,6.67,328800.0,4.3741,4.3806,4.3544,4.3675,328800.0
2008-09-12 09:35:00,6.66,6.69,6.64,6.68,220000.0,4.361,4.3806,4.3479,4.3741,220000.0
2008-09-12 09:40:00,6.68,6.75,6.66,6.72,332800.0,4.3741,4.4199,4.361,4.4003,332800.0
2008-09-12 09:45:00,6.72,6.73,6.66,6.68,239200.0,4.4003,4.4068,4.361,4.3741,239200.0
2008-09-12 09:50:00,6.68,6.69,6.64,6.68,291200.0,4.3741,4.3806,4.3479,4.3741,291200.0
2008-09-12 09:55:00,6.68,6.71,6.67,6.68,530400.0,4.3741,4.3937,4.3675,4.3741,530400.0
2008-09-12 10:00:00,6.68,6.69,6.67,6.67,619200.0,4.3741,4.3806,4.3675,4.3675,619200.0
2008-09-12 10:05:00,6.67,6.68,6.67,6.67,312800.0,4.3675,4.3741,4.3675,4.3675,312800.0
2008-09-12 10:10:00,6.66,6.67,6.64,6.65,295200.0,4.361,4.3675,4.3479,4.3544,295200.0
2008-09-12 10:15:00,6.65,6.69,6.65,6.69,275200.0,4.3544,4.3806,4.3544,4.3806,275200.0
2008-09-12 10:20:00,6.69,6.69,6.66,6.68,264800.0,4.3806,4.3806,4.361,4.3741,264800.0
2008-09-12 10:25:00,6.68,6.69,6.67,6.67,224800.0,4.3741,4.3806,4.3675,4.3675,224800.0
2008-09-12 10:30:00,6.68,6.68,6.66,6.66,359200.0,4.3741,4.3741,4.361,4.361,359200.0
2008-09-12 10:35:00,6.66,6.68,6.65,6.67,348800.0,4.361,4.3741,4.3544,4.3675,348800.0
2008-09-12 10:40:00,6.67,6.68,6.66,6.67,491200.0,4.3675,4.3741,4.361,4.3675,491200.0
2008-09-12 10:45:00,6.67,6.67,6.65,6.65,285600.0,4.3675,4.3675,4.3544,4.3544,285600.0
2008-09-12 10:50:00,6.65,6.67,6.65,6.65,453600.0,4.3544,4.3675,4.3544,4.3544,453600.0
2008-09-12 10:55:00,6.65,6.66,6.62,6.66,236000.0,4.3544,4.361,4.3348,4.361,236000.0
2008-09-12 11:00:00,6.66,6.69,6.66,6.68,270400.0,4.361,4.3806,4.361,4.3741,270400.0
2008-09-12 11:05:00,6.67,6.67,6.65,6.66,144800.0,4.3675,4.3675,4.3544,4.361,144800.0
2008-09-12 11:10:00,6.67,6.68,6.66,6.68,152800.0,4.3675,4.3741,4.361,4.3741,152800.0
2008-09-12 11:15:00,6.68,6.69,6.67,6.68,550400.0,4.3741,4.3806,4.3675,4.3741,550400.0
2008-09-12 11:20:00,6.68,6.69,6.67,6.68,297600.0,4.3741,4.3806,4.3675,4.3741,297600.0
2008-09-12 11:25:00,6.68,6.68,6.66,6.67,216800.0,4.3741,4.3741,4.361,4.3675,216800.0
2008-09-12 11:30:00,6.67,6.68,6.66,6.68,217600.0,4.3675,4.3741,4.361,4.3741,217600.0
2008-09-12 11:35:00,6.68,6.69,6.67,6.67,278400.0,4.3741,4.3806,4.3675,4.3675,278400.0
2008-09-12 11:40:00,6.67,6.68,6.65,6.66,213600.0,4.3675,4.3741,4.3544,4.361,213600.0
2008-09-12 11:45:00,6.66,6.68,6.64,6.68,131200.0,4.361,4.3741,4.3479,4.3741,131200.0
2008-09-12 11:50:00,6.68,6.68,6.66,6.67,249600.0,4.3741,4.3741,4.361,4.3675,249600.0
2008-09-12 11:55:00,6.67,6.68,6.66,6.68,131200.0,4.3675,4.3741,4.361,4.3741,131200.0
2008-09-12 12:00:00,6.68,6.69,6.67,6.67,125600.0,4.3741,4.3806,4.3675,4.3675,125600.0
2008-09-12 12:05:00,6.67,6.68,6.67,6.68,121600.0,4.3675,4.3741,4.3675,4.3741,121600.0
2008-09-12 12:10:00,6.68,6.69,6.67,6.68,174400.0,4.3741,4.3806,4.3675,4.3741,174400.0
2008-09-12 12:15:00,6.68,6.71,6.68,6.71,175200.0,4.3741,4.3937,4.3741,4.3937,175200.0
2008-09-12 12:20:00,6.71,6.72,6.69,6.69,77600.0,4.3937,4.4003,4.3806,4.3806,77600.0
2008-09-12 12:25:00,6.69,6.71,6.67,6.7,146400.0,4.3806,4.3937,4.3675,4.3872,146400.0
2008-09-12 12:30:00,6.7,6.71,6.69,6.7,66400.0,4.3872,4.3937,4.3806,4.3872,66400.0
2008-09-12 12:35:00,6.71,6.71,6.69,6.7,67200.0,4.3937,4.3937,4.3806,4.3872,67200.0
2008-09-12 12:40:00,6.7,6.72,6.69,6.69,76800.0,4.3872,4.4003,4.3806,4.3806,76800.0
2008-09-12 12:45:00,6.69,6.69,6.67,6.68,290400.0,4.3806,4.3806,4.3675,4.3741,290400.0
2008-09-12 12:50:00,6.68,6.68,6.67,6.67,208800.0,4.3741,4.3741,4.3675,4.3675,208800.0
2008-09-12 12:55:00,6.67,6.68,6.66,6.67,290400.0,4.3675,4.3741,4.361,4.3675,290400.0
2008-09-12 13:00:00,6.68,6.69,6.67,6.68,247200.0,4.3741,4.3806,4.3675,4.3741,247200.0
2008-09-12 13:05:00,6.68,6.68,6.67,6.67,100000.0,4.3741,4.3741,4.3675,4.3675,100000.0
2008-09-12 13:10:00,6.67,6.68,6.67,6.68,324800.0,4.3675,4.3741,4.3675,4.3741,324800.0
2008-09-12 13:15:00,6.68,6.7,6.68,6.69,287200.0,4.3741,4.3872,4.3741,4.3806,287200.0
2008-09-12 13:20:00,6.69,6.7,6.68,6.7,170400.0,4.3806,4.3872,4.3741,4.3872,170400.0
2008-09-12 13:25:00,6.7,6.72,6.7,6.7,152000.0,4.3872,4.4003,4.3872,4.3872,152000.0
2008-09-12 13:30:00,6.7,6.72,6.7,6.7,143200.0,4.3872,4.4003,4.3872,4.3872,143200.0
2008-09-12 13:35:00,6.7,6.71,6.69,6.69,90400.0,4.3872,4.3937,4.3806,4.3806,90400.0
2008-09-12 13:40:00,6.69,6.72,6.68,6.71,186400.0,4.3806,4.4003,4.3741,4.3937,186400.0
2008-09-12 13:45:00,6.71,6.73,6.7,6.72,176800.0,4.3937,4.4068,4.3872,4.4003,176800.0
2008-09-12 13:50:00,6.72,6.73,6.72,6.73,92800.0,4.4003,4.4068,4.4003,4.4068,92800.0
2008-09-12 13:55:00,6.73,6.74,6.72,6.73,128800.0,4.4068,4.4133,4.4003,4.4068,128800.0
2008-09-12 14:00:00,6.73,6.73,6.69,6.7,418400.0,4.4068,4.4068,4.3806,4.3872,418400.0
2008-09-12 14:05:00,6.7,6.71,6.69,6.69,443200.0,4.3872,4.3937,4.3806,4.3806,443200.0
2008-09-12 14:10:00,6.7,6.72,6.7,6.71,135200.0,4.3872,4.4003,4.3872,4.3937,135200.0
2008-09-12 14:15:00,6.72,6.72,6.7,6.71,122400.0,4.4003,4.4003,4.3872,4.3937,122400.0
2008-09-12 14:20:00,6.71,6.73,6.7,6.72,256000.0,4.3937,4.4068,4.3872,4.4003,256000.0
2008-09-12 14:25:00,6.72,6.72,6.69,6.69,236000.0,4.4003,4.4003,4.3806,4.3806,236000.0
2008-09-12 14:30:00,6.69,6.69,6.68,6.68,260000.0,4.3806,4.3806,4.3741,4.3741,260000.0
2008-09-12 14:35:00,6.68,6.71,6.68,6.7,168000.0,4.3741,4.3937,4.3741,4.3872,168000.0
2008-09-12 14:40:00,6.7,6.71,6.69,6.7,336800.0,4.3872,4.3937,4.3806,4.3872,336800.0
2008-09-12 14:45:00,6.69,6.71,6.69,6.71,322400.0,4.3806,4.3937,4.3806,4.3937,322400.0
2008-09-12 14:50:00,6.71,6.71,6.69,6.7,224800.0,4.3937,4.3937,4.3806,4.3872,224800.0
2008-09-12 14:55:00,6.71,6.72,6.7,6.72,530400.0,4.3937,4.4003,4.3872,4.4003,530400.0
2008-09-12 15:00:00,6.72,6.73,6.69,6.7,460800.0,4.4003,4.4068,4.3806,4.3872,460800.0
2008-09-12 15:05:00,6.69,6.7,6.68,6.69,516000.0,4.3806,4.3872,4.3741,4.3806,516000.0
2008-09-12 15:10:00,6.69,6.71,6.68,6.69,550400.0,4.3806,4.3937,4.3741,4.3806,550400.0
2008-09-12 15:15:00,6.69,6.7,6.68,6.68,295200.0,4.3806,4.3872,4.3741,4.3741,295200.0
2008-09-12 15:20:00,6.68,6.69,6.68,6.69,768800.0,4.3741,4.3806,4.3741,4.3806,768800.0
2008-09-12 15:25:00,6.69,6.69,6.67,6.68,696000.0,4.3806,4.3806,4.3675,4.3741,696000.0
2008-09-12 15:30:00,6.68,6.69,6.67,6.67,544800.0,4.3741,4.3806,4.3675,4.3675,544800.0
2008-09-12 15:35:00,6.67,6.67,6.63,6.64,1333600.0,4.3675,4.3675,4.3413,4.3479,1333600.0
2008-09-12 15:40:00,6.64,6.67,6.64,6.65,835200.0,4.3479,4.3675,4.3479,4.3544,835200.0
2008-09-12 15:45:00,6.65,6.67,6.65,6.65,986400.0,4.3544,4.3675,4.3544,4.3544,986400.0
2008-09-12 15:50:00,6.65,6.68,6.65,6.68,1474400.0,4.3544,4.3741,4.3544,4.3741,1474400.0
2008-09-12 15:55:00,6.68,6.71,6.68,6.7,2342400.0,4.3741,4.3937,4.3741,4.3872,2342400.0
2008-09-15 09:30:00,6.45,6.48,6.43,6.47,1272800.0,4.2235,4.2431,4.2104,4.2366,1272800.0
2008-09-15 09:35:00,6.47,6.57,6.46,6.52,752000.0,4.2366,4.302,4.23,4.2693,752000.0
2008-09-15 09:40:00,6.52,6.62,6.5,6.59,866400.0,4.2693,4.3348,4.2562,4.3151,866400.0
2008-09-15 09:45:00,6.59,6.62,6.52,6.52,370400.0,4.3151,4.3348,4.2693,4.2693,370400.0
2008-09-15 09:50:00,6.52,6.54,6.49,6.5,354400.0,4.2693,4.2824,4.2496,4.2562,354400.0
2008-09-15 09:55:00,6.5,6.5,6.47,6.5,568000.0,4.2562,4.2562,4.2366,4.2562,568000.0
2008-09-15 10:00:00,6.49,6.55,6.49,6.54,276800.0,4.2496,4.2889,4.2496,4.2824,276800.0
2008-09-15 10:05:00,6.54,6.56,6.54,6.56,354400.0,4.2824,4.2955,4.2824,4.2955,354400.0
2008-09-15 10:10:00,6.56,6.62,6.55,6.57,516000.0,4.2955,4.3348,4.2889,4.302,516000.0
2008-09-15 10:15:00,6.57,6.57,6.54,6.55,442400.0,4.302,4.302,4.2824,4.2889,442400.0
2008-09-15 10:20:00,6.55,6.57,6.54,6.55,427200.0,4.2889,4.302,4.2824,4.2889,427200.0
2008-09-15 10:25:00,6.56,6.59,6.55,6.58,610400.0,4.2955,4.3151,4.2889,4.3086,610400.0
2008-09-15 10:30:00,6.59,6.6,6.56,6.59,524000.0,4.3151,4.3217,4.2955,4.3151,524000.0
2008-09-15 10:35:00,6.59,6.62,6.58,6.61,380800.0,4.3151,4.3348,4.3086,4.3282,380800.0
2008-09-15 10:40:00,6.61,6.61,6.59,6.6,158400.0,4.3282,4.3282,4.3151,4.3217,158400.0
2008-09-15 10:45:00,6.61,6.64,6.59,6.64,332000.0,4.3282,4.3479,4.3151,4.3479,332000.0
2008-09-15 10:50:00,6.64,6.68,6.64,6.67,357600.0,4.3479,4.3741,4.3479,4.3675,357600.0
2008-09-15 10:55:00,6.68,6.68,6.64,6.65,205600.0,4.3741,4.3741,4.3479,4.3544,205600.0
2008-09-15 11:00:00,6.65,6.66,6.63,6.63,214400.0,4.3544,4.361,4.3413,4.3413,214400.0
2008-09-15 11:05:00,6.63,6.64,6.61,6.62,113600.0,4.3413,4.3479,4.3282,4.3348,113600.0
2008-09-15 11:10:00,6.62,6.64,6.62,6.64,156800.0,4.3348,4.3479,4.3348,4.3479,156800.0
2008-09-15 11:15:00,6.64,6.65,6.63,6.65,85600.0,4.3479,4.3544,4.3413,4.3544,85600.0
2008-09-15 11:20:00,6.65,6.66,6.62,6.62,148000.0,4.3544,4.361,4.3348,4.3348,148000.0
2008-09-15 11:25:00,6.62,6.62,6.6,6.61,133600.0,4.3348,4.3348,4.3217,4.3282,133600.0
2008-09-15 11:30:00,6.61,6.64,6.61,6.61,296000.0,4.3282,4.3479,4.3282,4.3282,296000.0
2008-09-15 11:35:00,6.61,6.63,6.6,6.62,249600.0,4.3282,4.3413,4.3217,4.3348,249600.0
2008-09-15 11:40:00,6.62,6.63,6.61,6.62,243200.0,4.3348,4.3413,4.3282,4.3348,243200.0
2008-09-15 11:45:00,6.61,6.63,6.61,6.63,334400.0,4.3282,4.3413,4.3282,4.3413,334400.0
2008-09-15 11:50:00,6.62,6.63,6.56,6.56,328000.0,4.3348,4.3413,4.2955,4.2955,328000.0
2008-09-15 11:55:00,6.57,6.59,6.55,6.58,311200.0,4.302,4.3151,4.2889,4.3086,311200.0
2008-09-15 12:00:00,6.57,6.63,6.57,6.63,137600.0,4.302,4.3413,4.302,4.3413,137600.0
2008-09-15 12:05:00,6.63,6.64,6.62,6.62,140000.0,4.3413,4.3479,4.3348,4.3348,140000.0
2008-09-15 12:10:00,6.62,6.69,6.62,6.66,331200.0,4.3348,4.3806,4.3348,4.361,331200.0
2008-09-15 12:15:00,6.66,6.69,6.64,6.68,199200.0,4.361,4.3806,4.3479,4.3741,199200.0
2008-09-15 12:20:00,6.69,6.71,6.67,6.69,354400.0,4.3806,4.3937,4.3675,4.3806,354400.0
2008-09-15 12:25:00,6.69,6.71,6.68,6.7,313600.0,4.3806,4.3937,4.3741,4.3872,313600.0
2008-09-15 12:30:00,6.7,6.71,6.68,6.68,335200.0,4.3872,4.3937,4.3741,4.3741,335200.0
2008-09-15 12:35:00,6.68,6.69,6.67,6.68,134400.0,4.3741,4.3806,4.3675,4.3741,134400.0
2008-09-15 12:40:00,6.69,6.7,6.68,6.69,192800.0,4.3806,4.3872,4.3741,4.3806,192800.0
2008-09-15 12:45:00,6.7,6.73,6.69,6.72,196000.0,4.3872,4.4068,4.3806,4.4003,196000.0
2008-09-15 12:50:00,6.73,6.75,6.73,6.75,355200.0,4.4068,4.4199,4.4068,4.4199,355200.0
2008-09-15 12:55:00,6.75,6.75,6.73,6.74,299200.0,4.4199,4.4199,4.4068,4.4133,299200.0
2008-09-15 13:00:00,6.74,6.75,6.73,6.74,158400.0,4.4133,4.4199,4.4068,4.4133,158400.0
2008-09-15 13:05:00,6.74,6.75,6.71,6.72,120800.0,4.4133,4.4199,4.3937,4.4003,120800.0
2008-09-15 13:10:00,6.72,6.73,6.71,6.72,236000.0,4.4003,4.4068,4.3937,4.4003,236000.0
2008-09-15 13:15:00,6.72,6.73,6.72,6.73,125600.0,4.4003,4.4068,4.4003,4.4068,125600.0
2008-09-15 13:20:00,6.72,6.73,6.71,6.71,282400.0,4.4003,4.4068,4.3937,4.3937,282400.0
2008-09-15 13:25:00,6.71,6.72,6.7,6.7,124800.0,4.3937,4.4003,4.3872,4.3872,124800.0
2008-09-15 13:30:00,6.7,6.72,6.7,6.71,218400.0,4.3872,4.4003,4.3872,4.3937,218400.0
2008-09-15 13:35:00,6.7,6.7,6.67,6.67,138400.0,4.3872,4.3872,4.3675,4.3675,138400.0
2008-09-15 13:40:00,6.67,6.68,6.65,6.67,206400.0,4.3675,4.3741,4.3544,4.3675,206400.0
2008-09-15 13:45:00,6.67,6.68,6.67,6.67,137600.0,4.3675,4.3741,4.3675,4.3675,137600.0
2008-09-15 13:50:00,6.67,6.67,6.64,6.65,261600.0,4.3675,4.3675,4.3479,4.3544,261600.0
2008-09-15 13:55:00,6.65,6.69,6.65,6.68,207200.0,4.3544,4.3806,4.3544,4.3741,207200.0
2008-09-15 14:00:00,6.69,6.7,6.68,6.69,199200.0,4.3806,4.3872,4.3741,4.3806,199200.0
2008-09-15 14:05:00,6.7,6.7,6.68,6.68,114400.0,4.3872,4.3872,4.3741,4.3741,114400.0
2008-09-15 14:10:00,6.68,6.7,6.68,6.69,164000.0,4.3741,4.3872,4.3741,4.3806,164000.0
2008-09-15 14:15:00,6.7,6.73,6.7,6.71,228000.0,4.3872,4.4068,4.3872,4.3937,228000.0
2008-09-15 14:20:00,6.71,6.72,6.7,6.71,197600.0,4.3937,4.4003,4.3872,4.3937,197600.0
2008-09-15 14:25:00,6.71,6.72,6.68,6.69,206400.0,4.3937,4.4003,4.3741,4.3806,206400.0
2008-09-15 14:30:00,6.68,6.7,6.68,6.69,104800.0,4.3741,4.3872,4.3741,4.3806,104800.0
2008-09-15 14:35:00,6.69,6.7,6.68,6.69,214400.0,4.3806,4.3872,4.3741,4.3806,214400.0
2008-09-15 14:40:00,6.69,6.69,6.66,6.68,310400.0,4.3806,4.3806,4.361,4.3741,310400.0
2008-09-15 14:45:00,6.69,6.71,6.68,6.71,302400.0,4.3806,4.3937,4.3741,4.3937,302400.0
2008-09-15 14:50:00,6.7,6.71,6.69,6.7,183200.0,4.3872,4.3937,4.3806,4.3872,183200.0
2008-09-15 14:55:00,6.7,6.7,6.68,6.69,156000.0,4.3872,4.3872,4.3741,4.3806,156000.0
2008-09-15 15:00:00,6.69,6.7,6.67,6.67,299200.0,4.3806,4.3872,4.3675,4.3675,299200.0
2008-09-15 15:05:00,6.68,6.68,6.65,6.67,420800.0,4.3741,4.3741,4.3544,4.3675,420800.0
2008-09-15 15:10:00,6.67,6.69,6.66,6.69,264800.0,4.3675,4.3806,4.361,4.3806,264800.0
2008-09-15 15:15:00,6.69,6.69,6.66,6.67,204000.0,4.3806,4.3806,4.361,4.3675,204000.0
2008-09-15 15:20:00,6.66,6.68,6.62,6.63,482400.0,4.361,4.3741,4.3348,4.3413,482400.0
2008-09-15 15:25:00,6.63,6.66,6.63,6.64,290400.0,4.3413,4.361,4.3413,4.3479,290400.0
2008-09-15 15:30:00,6.64,6.7,6.64,6.7,351200.0,4.3479,4.3872,4.3479,4.3872,351200.0
2008-09-15 15:35:00,6.69,6.7,6.67,6.68,236800.0,4.3806,4.3872,4.3675,4.3741,236800.0
2008-09-15 15:40:00,6.68,6.68,6.64,6.65,386400.0,4.3741,4.3741,4.3479,4.3544,386400.0
2008-09-15 15:45:00,6.65,6.66,6.63,6.64,325600.0,4.3544,4.361,4.3413,4.3479,325600.0
2008-09-15 15:50:00,6.64,6.64,6.57,6.6,883200.0,4.3479,4.3479,4.302,4.3217,883200.0
2008-09-15 15:55:00,6.61,6.61,6.6,6.6,960800.0,4.3282,4.3282,4.3217,4.3217,960800.0
2008-09-16 09:30:00,6.52,6.66,6.52,6.59,779200.0,4.2693,4.361,4.2693,4.3151,779200.0
2008-09-16 09:35:00,6.59,6.64,6.58,6.63,422400.0,4.3151,4.3479,4.3086,4.3413,422400.0
2008-09-16 09:40:00,6.63,6.73,6.61,6.72,424800.0,4.3413,4.4068,4.3282,4.4003,424800.0
2008-09-16 09:45:00,6.72,6.75,6.67,6.68,531200.0,4.4003,4.4199,4.3675,4.3741,531200.0
2008-09-16 09:50:00,6.68,6.69,6.65,6.66,420800.0,4.3741,4.3806,4.3544,4.361,420800.0
2008-09-16 09:55:00,6.66,6.68,6.63,6.67,399200.0,4.361,4.3741,4.3413,4.3675,399200.0
2008-09-16 10:00:00,6.67,6.72,6.66,6.71,360800.0,4.3675,4.4003,4.361,4.3937,360800.0
2008-09-16 10:05:00,6.72,6.74,6.71,6.73,346400.0,4.4003,4.4133,4.3937,4.4068,346400.0
2008-09-16 10:10:00,6.72,6.73,6.71,6.72,569600.0,4.4003,4.4068,4.3937,4.4003,569600.0
2008-09-16 10:15:00,6.71,6.74,6.7,6.7,643200.0,4.3937,4.4133,4.3872,4.3872,643200.0
2008-09-16 10:20:00,6.7,6.75,6.7,6.74,398400.0,4.3872,4.4199,4.3872,4.4133,398400.0
2008-09-16 10:25:00,6.74,6.76,6.72,6.75,412800.0,4.4133,4.4264,4.4003,4.4199,412800.0
2008-09-16 10:30:00,6.75,6.77,6.74,6.75,844800.0,4.4199,4.433,4.4133,4.4199,844800.0
2008-09-16 10:35:00,6.75,6.76,6.72,6.75,374400.0,4.4199,4.4264,4.4003,4.4199,374400.0
2008-09-16 10:40:00,6.75,6.76,6.74,6.76,332800.0,4.4199,4.4264,4.4133,4.4264,332800.0
2008-09-16 10:45:00,6.76,6.76,6.75,6.75,274400.0,4.4264,4.4264,4.4199,4.4199,274400.0
2008-09-16 10:50:00,6.76,6.77,6.71,6.76,640000.0,4.4264,4.433,4.3937,4.4264,640000.0
2008-09-16 10:55:00,6.76,6.77,6.74,6.76,415200.0,4.4264,4.433,4.4133,4.4264,415200.0
2008-09-16 11:00:00,6.76,6.84,6.76,6.83,535200.0,4.4264,4.4788,4.4264,4.4723,535200.0
2008-09-16 11:05:00,6.83,6.84,6.81,6.82,498400.0,4.4723,4.4788,4.4592,4.4657,498400.0
2008-09-16 11:10:00,6.82,6.85,6.81,6.83,323200.0,4.4657,4.4854,4.4592,4.4723,323200.0
2008-09-16 11:15:00,6.83,6.83,6.8,6.81,284800.0,4.4723,4.4723,4.4526,4.4592,284800.0
2008-09-16 11:20:00,6.81,6.82,6.78,6.79,380800.0,4.4592,4.4657,4.4395,4.4461,380800.0
2008-09-16 11:25:00,6.79,6.81,6.78,6.79,305600.0,4.4461,4.4592,4.4395,4.4461,305600.0
2008-09-16 11:30:00,6.78,6.83,6.77,6.81,189600.0,4.4395,4.4723,4.433,4.4592,189600.0
2008-09-16 11:35:00,6.81,6.83,6.8,6.81,208000.0,4.4592,4.4723,4.4526,4.4592,208000.0
2008-09-16 11:40:00,6.81,6.84,6.81,6.82,343200.0,4.4592,4.4788,4.4592,4.4657,343200.0
2008-09-16 11:45:00,6.82,6.83,6.81,6.81,237600.0,4.4657,4.4723,4.4592,4.4592,237600.0
2008-09-16 11:50:00,6.82,6.83,6.81,6.82,149600.0,4.4657,4.4723,4.4592,4.4657,149600.0
2008-09-16 11:55:00,6.82,6.86,6.81,6.85,287200.0,4.4657,4.4919,4.4592,4.4854,287200.0
2008-09-16 12:00:00,6.85,6.88,6.85,6.87,522400.0,4.4854,4.505,4.4854,4.4985,522400.0
2008-09-16 12:05:00,6.87,6.87,6.82,6.85,789600.0,4.4985,4.4985,4.4657,4.4854,789600.0
2008-09-16 12:10:00,6.86,6.86,6.83,6.83,149600.0,4.4919,4.4919,4.4723,4.4723,149600.0
2008-09-16 12:15:00,6.84,6.87,6.83,6.85,213600.0,4.4788,4.4985,4.4723,4.4854,213600.0
2008-09-16 12:20:00,6.85,6.87,6.83,6.85,240000.0,4.4854,4.4985,4.4723,4.4854,240000.0
2008-09-16 12:25:00,6.85,6.88,6.84,6.88,232800.0,4.4854,4.505,4.4788,4.505,232800.0
2008-09-16 12:30:00,6.87,6.87,6.84,6.84,237600.0,4.4985,4.4985,4.4788,4.4788,237600.0
2008-09-16 12:35:00,6.84,6.85,6.83,6.85,266400.0,4.4788,4.4854,4.4723,4.4854,266400.0
2008-09-16 12:40:00,6.85,6.85,6.83,6.84,279200.0,4.4854,4.4854,4.4723,4.4788,279200.0
2008-09-16 12:45:00,6.84,6.84,6.84,6.84,81600.0,4.4788,4.4788,4.4788,4.4788,81600.0
2008-09-16 12:50:00,6.84,6.84,6.83,6.84,232800.0,4.4788,4.4788,4.4723,4.4788,232800.0
2008-09-16 12:55:00,6.84,6.85,6.83,6.85,156000.0,4.4788,4.4854,4.4723,4.4854,156000.0
2008-09-16 13:00:00,6.84,6.85,6.82,6.84,223200.0,4.4788,4.4854,4.4657,4.4788,223200.0
2008-09-16 13:05:00,6.83,6.86,6.83,6.86,172800.0,4.4723,4.4919,4.4723,4.4919,172800.0
2008-09-16 13:10:00,6.86,6.87,6.85,6.87,238400.0,4.4919,4.4985,4.4854,4.4985,238400.0
2008-09-16 13:15:00,6.87,6.87,6.86,6.86,148800.0,4.4985,4.4985,4.4919,4.4919,148800.0
2008-09-16 13:20:00,6.87,6.88,6.87,6.87,152800.0,4.4985,4.505,4.4985,4.4985,152800.0
2008-09-16 13:25:00,6.87,6.87,6.85,6.86,124000.0,4.4985,4.4985,4.4854,4.4919,124000.0
2008-09-16 13:30:00,6.86,6.87,6.86,6.87,134400.0,4.4919,4.4985,4.4919,4.4985,134400.0
2008-09-16 13:35:00,6.87,6.87,6.86,6.87,188800.0,4.4985,4.4985,4.4919,4.4985,188800.0
2008-09-16 13:40:00,6.86,6.86,6.86,6.86,94400.0,4.4919,4.4919,4.4919,4.4919,94400.0
2008-09-16 13:45:00,6.86,6.86,6.86,6.86,173600.0,4.4919,4.4919,4.4919,4.4919,173600.0
2008-09-16 13:50:00,6.86,6.87,6.85,6.87,200000.0,4.4919,4.4985,4.4854,4.4985,200000.0
2008-09-16 13:55:00,6.87,6.88,6.86,6.87,207200.0,4.4985,4.505,4.4919,4.4985,207200.0
2008-09-16 14:00:00,6.87,6.87,6.85,6.86,286400.0,4.4985,4.4985,4.4854,4.4919,286400.0
2008-09-16 14:05:00,6.86,6.88,6.86,6.87,325600.0,4.4919,4.505,4.4919,4.4985,325600.0
2008-09-16 14:10:00,6.87,6.88,6.76,6.77,432800.0,4.4985,4.505,4.4264,4.433,432800.0
2008-09-16 14:15:00,6.77,6.82,6.76,6.8,468000.0,4.433,4.4657,4.4264,4.4526,468000.0
2008-09-16 14:20:00,6.8,6.81,6.78,6.8,350400.0,4.4526,4.4592,4.4395,4.4526,350400.0
2008-09-16 14:25:00,6.8,6.83,6.79,6.8,503200.0,4.4526,4.4723,4.4461,4.4526,503200.0
2008-09-16 14:30:00,6.8,6.87,6.8,6.84,566400.0,4.4526,4.4985,4.4526,4.4788,566400.0
2008-09-16 14:35:00,6.83,6.88,6.81,6.88,674400.0,4.4723,4.505,4.4592,4.505,674400.0
2008-09-16 14:40:00,6.88,6.92,6.87,6.89,539200.0,4.505,4.5312,4.4985,4.5116,539200.0
2008-09-16 14:45:00,6.9,6.96,6.88,6.93,496800.0,4.5181,4.5574,4.505,4.5378,496800.0
2008-09-16 14:50:00,6.93,6.95,6.9,6.92,372000.0,4.5378,4.5509,4.5181,4.5312,372000.0
2008-09-16 14:55:00,6.92,6.94,6.91,6.92,545600.0,4.5312,4.5443,4.5247,4.5312,545600.0
2008-09-16 15:00:00,6.92,6.92,6.89,6.89,361600.0,4.5312,4.5312,4.5116,4.5116,361600.0
2008-09-16 15:05:00,6.89,6.92,6.88,6.92,340000.0,4.5116,4.5312,4.505,4.5312,340000.0
2008-09-16 15:10:00,6.92,6.93,6.9,6.93,433600.0,4.5312,4.5378,4.5181,4.5378,433600.0
2008-09-16 15:15:00,6.93,6.98,6.93,6.97,594400.0,4.5378,4.5705,4.5378,4.5639,594400.0
2008-09-16 15:20:00,6.97,6.97,6.93,6.94,389600.0,4.5639,4.5639,4.5378,4.5443,389600.0
2008-09-16 15:25:00,6.94,6.95,6.9,6.9,378400.0,4.5443,4.5509,4.5181,4.5181,378400.0
2008-09-16 15:30:00,6.9,6.91,6.87,6.88,420000.0,4.5181,4.5247,4.4985,4.505,420000.0
2008-09-16 15:35:00,6.88,6.93,6.88,6.92,585600.0,4.505,4.5378,4.505,4.5312,585600.0
2008-09-16 15:40:00,6.92,6.93,6.89,6.91,480000.0,4.5312,4.5378,4.5116,4.5247,480000.0
2008-09-16 15:45:00,6.91,6.93,6.9,6.93,798400.0,4.5247,4.5378,4.5181,4.5378,798400.0
2008-09-16 15:50:00,6.93,6.94,6.91,6.92,1219200.0,4.5378,4.5443,4.5247,4.5312,1219200.0
2008-09-16 15:55:00,6.93,6.94,6.91,6.94,1330400.0,4.5378,4.5443,4.5247,4.5443,1330400.0
2008-09-17 09:30:00,6.88,6.92,6.88,6.88,297600.0,4.505,4.5312,4.505,4.505,297600.0
2008-09-17 09:35:00,6.88,6.91,6.87,6.89,326400.0,4.505,4.5247,4.4985,4.5116,326400.0
2008-09-17 09:40:00,6.89,6.92,6.88,6.88,296000.0,4.5116,4.5312,4.505,4.505,296000.0
2008-09-17 09:45:00,6.88,6.92,6.86,6.91,265600.0,4.505,4.5312,4.4919,4.5247,265600.0
2008-09-17 09:50:00,6.91,6.96,6.9,6.95,392800.0,4.5247,4.5574,4.5181,4.5509,392800.0
2008-09-17 09:55:00,6.95,6.97,6.93,6.94,390400.0,4.5509,4.5639,4.5378,4.5443,390400.0
2008-09-17 10:00:00,6.94,6.95,6.92,6.93,384800.0,4.5443,4.5509,4.5312,4.5378,384800.0
2008-09-17 10:05:00,6.92,6.93,6.88,6.91,373600.0,4.5312,4.5378,4.505,4.5247,373600.0
2008-09-17 10:10:00,6.91,6.91,6.87,6.89,321600.0,4.5247,4.5247,4.4985,4.5116,321600.0
2008-09-17 10:15:00,6.89,6.91,6.88,6.89,215200.0,4.5116,4.5247,4.505,4.5116,215200.0
2008-09-17 10:20:00,6.89,6.9,6.87,6.89,254400.0,4.5116,4.5181,4.4985,4.5116,254400.0
2008-09-17 10:25:00,6.89,6.91,6.89,6.9,172800.0,4.5116,4.5247,4.5116,4.5181,172800.0
2008-09-17 10:30:00,6.9,6.92,6.9,6.92,260800.0,4.5181,4.5312,4.5181,4.5312,260800.0
2008-09-17 10:35:00,6.92,6.93,6.9,6.92,252000.0,4.5312,4.5378,4.5181,4.5312,252000.0
2008-09-17 10:40:00,6.92,6.93,6.88,6.91,389600.0,4.5312,4.5378,4.505,4.5247,389600.0
2008-09-17 10:45:00,6.91,6.91,6.89,6.89,141600.0,4.5247,4.5247,4.5116,4.5116,141600.0
2008-09-17 10:50:00,6.88,6.88,6.86,6.87,230400.0,4.505,4.505,4.4919,4.4985,230400.0
2008-09-17 10:55:00,6.88,6.89,6.86,6.88,273600.0,4.505,4.5116,4.4919,4.505,273600.0
2008-09-17 11:00:00,6.88,6.9,6.88,6.88,172800.0,4.505,4.5181,4.505,4.505,172800.0
2008-09-17 11:05:00,6.88,6.9,6.88,6.89,137600.0,4.505,4.5181,4.505,4.5116,137600.0
2008-09-17 11:10:00,6.88,6.89,6.88,6.88,164800.0,4.505,4.5116,4.505,4.505,164800.0
2008-09-17 11:15:00,6.88,6.9,6.88,6.89,212000.0,4.505,4.5181,4.505,4.5116,212000.0
2008-09-17 11:20:00,6.9,6.92,6.89,6.91,223200.0,4.5181,4.5312,4.5116,4.5247,223200.0
2008-09-17 11:25:00,6.91,6.91,6.88,6.88,300000.0,4.5247,4.5247,4.505,4.505,300000.0
2008-09-17 11:30:00,6.88,6.9,6.88,6.9,350400.0,4.505,4.5181,4.505,4.5181,350400.0
2008-09-17 11:35:00,6.9,6.92,6.89,6.9,367200.0,4.5181,4.5312,4.5116,4.5181,367200.0
2008-09-17 11:40:00,6.9,6.9,6.89,6.9,456000.0,4.5181,4.5181,4.5116,4.5181,456000.0
2008-09-17 11:45:00,6.9,6.92,6.89,6.89,230400.0,4.5181,4.5312,4.5116,4.5116,230400.0
2008-09-17 11:50:00,6.89,6.91,6.89,6.91,124800.0,4.5116,4.5247,4.5116,4.5247,124800.0
2008-09-17 11:55:00,6.91,6.92,6.89,6.9,123200.0,4.5247,4.5312,4.5116,4.5181,123200.0
2008-09-17 12:00:00,6.89,6.89,6.88,6.88,184800.0,4.5116,4.5116,4.505,4.505,184800.0
2008-09-17 12:05:00,6.88,6.9,6.87,6.9,404000.0,4.505,4.5181,4.4985,4.5181,404000.0
2008-09-17 12:10:00,6.9,6.92,6.9,6.91,258400.0,4.5181,4.5312,4.5181,4.5247,258400.0
2008-09-17 12:15:00,6.91,6.92,6.89,6.91,230400.0,4.5247,4.5312,4.5116,4.5247,230400.0
2008-09-17 12:20:00,6.91,6.91,6.89,6.89,192000.0,4.5247,4.5247,4.5116,4.5116,192000.0
2008-09-17 12:25:00,6.89,6.89,6.87,6.88,336800.0,4.5116,4.5116,4.4985,4.505,336800.0
2008-09-17 12:30:00,6.88,6.89,6.87,6.89,278400.0,4.505,4.5116,4.4985,4.5116,278400.0
2008-09-17 12:35:00,6.89,6.9,6.88,6.89,136800.0,4.5116,4.5181,4.505,4.5116,136800.0
2008-09-17 12:40:00,6.88,6.91,6.88,6.89,242400.0,4.505,4.5247,4.505,4.5116,242400.0
2008-09-17 12:45:00,6.89,6.91,6.88,6.89,330400.0,4.5116,4.5247,4.505,4.5116,330400.0
2008-09-17 12:50:00,6.89,6.89,6.87,6.89,481600.0,4.5116,4.5116,4.4985,4.5116,481600.0
2008-09-17 12:55:00,6.89,6.89,6.87,6.88,452800.0,4.5116,4.5116,4.4985,4.505,452800.0
2008-09-17 13:00:00,6.88,6.91,6.88,6.9,327200.0,4.505,4.5247,4.505,4.5181,327200.0
2008-09-17 13:05:00,6.9,6.91,6.88,6.89,431200.0,4.5181,4.5247,4.505,4.5116,431200.0
2008-09-17 13:10:00,6.89,6.9,6.88,6.88,136000.0,4.5116,4.5181,4.505,4.505,136000.0
2008-09-17 13:15:00,6.88,6.89,6.88,6.88,223200.0,4.505,4.5116,4.505,4.505,223200.0
2008-09-17 13:20:00,6.88,6.89,6.88,6.88,301600.0,4.505,4.5116,4.505,4.505,301600.0
2008-09-17 13:25:00,6.88,6.89,6.87,6.87,518400.0,4.505,4.5116,4.4985,4.4985,518400.0
2008-09-17 13:30:00,6.87,6.88,6.86,6.87,347200.0,4.4985,4.505,4.4919,4.4985,347200.0
2008-09-17 13:35:00,6.87,6.88,6.86,6.88,655200.0,4.4985,4.505,4.4919,4.505,655200.0
2008-09-17 13:40:00,6.88,6.88,6.86,6.88,493600.0,4.505,4.505,4.4919,4.505,493600.0
2008-09-17 13:45:00,6.87,6.88,6.87,6.88,396000.0,4.4985,4.505,4.4985,4.505,396000.0
2008-09-17 13:50:00,6.88,6.91,6.88,6.9,202400.0,4.505,4.5247,4.505,4.5181,202400.0
2008-09-17 13:55:00,6.9,6.9,6.86,6.87,461600.0,4.5181,4.5181,4.4919,4.4985,461600.0
2008-09-17 14:00:00,6.87,6.89,6.86,6.88,994400.0,4.4985,4.5116,4.4919,4.505,994400.0
2008-09-17 14:05:00,6.87,6.88,6.85,6.86,753600.0,4.4985,4.505,4.4854,4.4919,753600.0
2008-09-17 14:10:00,6.86,6.86,6.83,6.83,301600.0,4.4919,4.4919,4.4723,4.4723,301600.0
2008-09-17 14:15:00,6.83,6.84,6.8,6.84,274400.0,4.4723,4.4788,4.4526,4.4788,274400.0
2008-09-17 14:20:00,6.84,6.87,6.84,6.86,222400.0,4.4788,4.4985,4.4788,4.4919,222400.0
2008-09-17 14:25:00,6.85,6.88,6.85,6.87,323200.0,4.4854,4.505,4.4854,4.4985,323200.0
2008-09-17 14:30:00,6.87,6.89,6.86,6.89,284800.0,4.4985,4.5116,4.4919,4.5116,284800.0
2008-09-17 14:35:00,6.89,6.9,6.87,6.88,332000.0,4.5116,4.5181,4.4985,4.505,332000.0
2008-09-17 14:40:00,6.88,6.88,6.85,6.86,354400.0,4.505,4.505,4.4854,4.4919,354400.0
2008-09-17 14:45:00,6.86,6.88,6.84,6.85,400800.0,4.4919,4.505,4.4788,4.4854,400800.0
2008-09-17 14:50:00,6.85,6.85,6.82,6.83,221600.0,4.4854,4.4854,4.4657,4.4723,221600.0
2008-09-17 14:55:00,6.83,6.84,6.8,6.83,300800.0,4.4723,4.4788,4.4526,4.4723,300800.0
2008-09-17 15:00:00,6.83,6.88,6.82,6.86,345600.0,4.4723,4.505,4.4657,4.4919,345600.0
2008-09-17 15:05:00,6.87,6.88,6.86,6.86,447200.0,4.4985,4.505,4.4919,4.4919,447200.0
2008-09-17 15:10:00,6.86,6.89,6.86,6.87,384000.0,4.4919,4.5116,4.4919,4.4985,384000.0
2008-09-17 15:15:00,6.87,6.89,6.87,6.88,359200.0,4.4985,4.5116,4.4985,4.505,359200.0
2008-09-17 15:20:00,6.87,6.88,6.84,6.85,300800.0,4.4985,4.505,4.4788,4.4854,300800.0
2008-09-17 15:25:00,6.85,6.88,6.85,6.86,691200.0,4.4854,4.505,4.4854,4.4919,691200.0
2008-09-17 15:30:00,6.86,6.87,6.84,6.86,288800.0,4.4919,4.4985,4.4788,4.4919,288800.0
2008-09-17 15:35:00,6.86,6.86,6.81,6.83,379200.0,4.4919,4.4919,4.4592,4.4723,379200.0
2008-09-17 15:40:00,6.82,6.84,6.82,6.84,364800.0,4.4657,4.4788,4.4657,4.4788,364800.0
2008-09-17 15:45:00,6.84,6.86,6.84,6.85,380000.0,4.4788,4.4919,4.4788,4.4854,380000.0
2008-09-17 15:50:00,6.85,6.85,6.79,6.79,577600.0,4.4854,4.4854,4.4461,4.4461,577600.0
2008-09-17 15:55:00,6.79,6.8,6.75,6.75,907200.0,4.4461,4.4526,4.4199,4.4199,907200.0
2008-09-18 09:30:00,6.84,6.84,6.79,6.81,332000.0,4.4788,4.4788,4.4461,4.4592,332000.0
2008-09-18 09:35:00,6.81,6.83,6.79,6.79,244000.0,4.4592,4.4723,4.4461,4.4461,244000.0
2008-09-18 09:40:00,6.79,6.8,6.73,6.73,206400.0,4.4461,4.4526,4.4068,4.4068,206400.0
2008-09-18 09:45:00,6.74,6.74,6.69,6.7,114400.0,4.4133,4.4133,4.3806,4.3872,114400.0
2008-09-18 09:50:00,6.69,6.73,6.69,6.73,665600.0,4.3806,4.4068,4.3806,4.4068,665600.0
2008-09-18 09:55:00,6.73,6.74,6.71,6.73,450400.0,4.4068,4.4133,4.3937,4.4068,450400.0
2008-09-18 10:00:00,6.72,6.74,6.71,6.71,532000.0,4.4003,4.4133,4.3937,4.3937,532000.0
2008-09-18 10:05:00,6.72,6.72,6.67,6.67,403200.0,4.4003,4.4003,4.3675,4.3675,403200.0
2008-09-18 10:10:00,6.67,6.68,6.65,6.66,731200.0,4.3675,4.3741,4.3544,4.361,731200.0
2008-09-18 10:15:00,6.66,6.69,6.66,6.67,297600.0,4.361,4.3806,4.361,4.3675,297600.0
2008-09-18 10:20:00,6.67,6.71,6.66,6.7,296000.0,4.3675,4.3937,4.361,4.3872,296000.0
2008-09-18 10:25:00,6.71,6.72,6.69,6.7,467200.0,4.3937,4.4003,4.3806,4.3872,467200.0
2008-09-18 10:30:00,6.7,6.73,6.7,6.73,171200.0,4.3872,4.4068,4.3872,4.4068,171200.0
2008-09-18 10:35:00,6.73,6.74,6.7,6.7,463200.0,4.4068,4.4133,4.3872,4.3872,463200.0
2008-09-18 10:40:00,6.7,6.71,6.67,6.68,292000.0,4.3872,4.3937,4.3675,4.3741,292000.0
2008-09-18 10:45:00,6.68,6.7,6.66,6.7,551200.0,4.3741,4.3872,4.361,4.3872,551200.0
2008-09-18 10:50:00,6.7,6.72,6.69,6.69,480800.0,4.3872,4.4003,4.3806,4.3806,480800.0
2008-09-18 10:55:00,6.69,6.69,6.68,6.69,428800.0,4.3806,4.3806,4.3741,4.3806,428800.0
2008-09-18 11:00:00,6.69,6.69,6.67,6.69,456800.0,4.3806,4.3806,4.3675,4.3806,456800.0
2008-09-18 11:05:00,6.69,6.7,6.67,6.68,436800.0,4.3806,4.3872,4.3675,4.3741,436800.0
2008-09-18 11:10:00,6.68,6.68,6.65,6.66,272000.0,4.3741,4.3741,4.3544,4.361,272000.0
2008-09-18 11:15:00,6.67,6.67,6.64,6.66,238400.0,4.3675,4.3675,4.3479,4.361,238400.0
2008-09-18 11:20:00,6.66,6.67,6.64,6.65,280000.0,4.361,4.3675,4.3479,4.3544,280000.0
2008-09-18 11:25:00,6.64,6.65,6.62,6.63,208000.0,4.3479,4.3544,4.3348,4.3413,208000.0
2008-09-18 11:30:00,6.63,6.63,6.61,6.61,353600.0,4.3413,4.3413,4.3282,4.3282,353600.0
2008-09-18 11:35:00,6.61,6.63,6.6,6.62,332800.0,4.3282,4.3413,4.3217,4.3348,332800.0
2008-09-18 11:40:00,6.63,6.63,6.6,6.61,375200.0,4.3413,4.3413,4.3217,4.3282,375200.0
2008-09-18 11:45:00,6.61,6.63,6.6,6.6,362400.0,4.3282,4.3413,4.3217,4.3217,362400.0
2008-09-18 11:50:00,6.6,6.61,6.57,6.57,247200.0,4.3217,4.3282,4.302,4.302,247200.0
2008-09-18 11:55:00,6.57,6.63,6.57,6.62,379200.0,4.302,4.3413,4.302,4.3348,379200.0
2008-09-18 12:00:00,6.62,6.62,6.57,6.57,471200.0,4.3348,4.3348,4.302,4.302,471200.0
2008-09-18 12:05:00,6.58,6.58,6.54,6.56,268000.0,4.3086,4.3086,4.2824,4.2955,268000.0
2008-09-18 12:10:00,6.56,6.59,6.56,6.58,276800.0,4.2955,4.3151,4.2955,4.3086,276800.0
2008-09-18 12:15:00,6.58,6.61,6.58,6.6,249600.0,4.3086,4.3282,4.3086,4.3217,249600.0
2008-09-18 12:20:00,6.6,6.61,6.6,6.61,250400.0,4.3217,4.3282,4.3217,4.3282,250400.0
2008-09-18 12:25:00,6.6,6.62,6.56,6.58,369600.0,4.3217,4.3348,4.2955,4.3086,369600.0
2008-09-18 12:30:00,6.58,6.58,6.55,6.56,271200.0,4.3086,4.3086,4.2889,4.2955,271200.0
2008-09-18 12:35:00,6.56,6.56,6.53,6.53,267200.0,4.2955,4.2955,4.2758,4.2758,267200.0
2008-09-18 12:40:00,6.53,6.57,6.53,6.54,384800.0,4.2758,4.302,4.2758,4.2824,384800.0
2008-09-18 12:45:00,6.54,6.54,6.47,6.48,505600.0,4.2824,4.2824,4.2366,4.2431,505600.0
2008-09-18 12:50:00,6.48,6.52,6.47,6.51,248800.0,4.2431,4.2693,4.2366,4.2627,248800.0
2008-09-18 12:55:00,6.51,6.52,6.49,6.49,218400.0,4.2627,4.2693,4.2496,4.2496,218400.0
2008-09-18 13:00:00,6.49,6.52,6.49,6.5,239200.0,4.2496,4.2693,4.2496,4.2562,239200.0
2008-09-18 13:05:00,6.5,6.62,6.5,6.59,376000.0,4.2562,4.3348,4.2562,4.3151,376000.0
2008-09-18 13:10:00,6.59,6.6,6.57,6.59,195200.0,4.3151,4.3217,4.302,4.3151,195200.0
2008-09-18 13:15:00,6.6,6.64,6.6,6.63,446400.0,4.3217,4.3479,4.3217,4.3413,446400.0
2008-09-18 13:20:00,6.63,6.64,6.61,6.61,609600.0,4.3413,4.3479,4.3282,4.3282,609600.0
2008-09-18 13:25:00,6.61,6.61,6.56,6.58,283200.0,4.3282,4.3282,4.2955,4.3086,283200.0
2008-09-18 13:30:00,6.59,6.63,6.58,6.63,628000.0,4.3151,4.3413,4.3086,4.3413,628000.0
2008-09-18 13:35:00,6.63,6.63,6.59,6.63,400000.0,4.3413,4.3413,4.3151,4.3413,400000.0
2008-09-18 13:40:00,6.63,6.63,6.59,6.6,375200.0,4.3413,4.3413,4.3151,4.3217,375200.0
2008-09-18 13:45:00,6.59,6.59,6.57,6.58,284000.0,4.3151,4.3151,4.302,4.3086,284000.0
2008-09-18 13:50:00,6.58,6.59,6.54,6.55,403200.0,4.3086,4.3151,4.2824,4.2889,403200.0
2008-09-18 13:55:00,6.55,6.59,6.55,6.56,561600.0,4.2889,4.3151,4.2889,4.2955,561600.0
2008-09-18 14:00:00,6.56,6.58,6.56,6.56,395200.0,4.2955,4.3086,4.2955,4.2955,395200.0
2008-09-18 14:05:00,6.56,6.6,6.55,6.6,502400.0,4.2955,4.3217,4.2889,4.3217,502400.0
2008-09-18 14:10:00,6.59,6.63,6.59,6.62,460000.0,4.3151,4.3413,4.3151,4.3348,460000.0
2008-09-18 14:15:00,6.62,6.64,6.61,6.63,404000.0,4.3348,4.3479,4.3282,4.3413,404000.0
2008-09-18 14:20:00,6.63,6.63,6.61,6.63,330400.0,4.3413,4.3413,4.3282,4.3413,330400.0
2008-09-18 14:25:00,6.63,6.64,6.62,6.64,286400.0,4.3413,4.3479,4.3348,4.3479,286400.0
2008-09-18 14:30:00,6.64,6.67,6.64,6.65,383200.0,4.3479,4.3675,4.3479,4.3544,383200.0
2008-09-18 14:35:00,6.65,6.65,6.6,6.61,207200.0,4.3544,4.3544,4.3217,4.3282,207200.0
2008-09-18 14:40:00,6.61,6.65,6.61,6.64,216800.0,4.3282,4.3544,4.3282,4.3479,216800.0
2008-09-18 14:45:00,6.64,6.68,6.63,6.68,246400.0,4.3479,4.3741,4.3413,4.3741,246400.0
2008-09-18 14:50:00,6.68,6.68,6.65,6.65,302400.0,4.3741,4.3741,4.3544,4.3544,302400.0
2008-09-18 14:55:00,6.65,6.68,6.64,6.67,323200.0,4.3544,4.3741,4.3479,4.3675,323200.0
2008-09-18 15:00:00,6.67,6.75,6.66,6.75,500000.0,4.3675,4.4199,4.361,4.4199,500000.0
2008-09-18 15:05:00,6.75,6.77,6.74,6.75,591200.0,4.4199,4.433,4.4133,4.4199,591200.0
2008-09-18 15:10:00,6.75,6.8,6.75,6.79,658400.0,4.4199,4.4526,4.4199,4.4461,658400.0
2008-09-18 15:15:00,6.79,6.8,6.7,6.71,866400.0,4.4461,4.4526,4.3872,4.3937,866400.0
2008-09-18 15:20:00,6.7,6.77,6.67,6.7,1556000.0,4.3872,4.433,4.3675,4.3872,1556000.0
2008-09-18 15:25:00,6.7,6.7,6.68,6.68,690400.0,4.3872,4.3872,4.3741,4.3741,690400.0
2008-09-18 15:30:00,6.68,6.69,6.68,6.69,936800.0,4.3741,4.3806,4.3741,4.3806,936800.0
2008-09-18 15:35:00,6.68,6.75,6.68,6.75,708000.0,4.3741,4.4199,4.3741,4.4199,708000.0
2008-09-18 15:40:00,6.74,6.79,6.74,6.79,1040000.0,4.4133,4.4461,4.4133,4.4461,1040000.0
2008-09-18 15:45:00,6.79,6.81,6.78,6.8,640800.0,4.4461,4.4592,4.4395,4.4526,640800.0
2008-09-18 15:50:00,6.8,6.83,6.8,6.8,856000.0,4.4526,4.4723,4.4526,4.4526,856000.0
2008-09-18 15:55:00,6.8,6.81,6.76,6.77,698400.0,4.4526,4.4592,4.4264,4.433,698400.0
2008-09-19 09:30:00,6.95,7.06,6.57,7.03,4369600.0,4.5509,4.6229,4.302,4.6032,4369600.0
2008-09-19 09:35:00,7.04,7.05,6.93,6.96,210400.0,4.6098,4.6163,4.5378,4.5574,210400.0
2008-09-19 09:40:00,6.94,6.96,6.86,6.87,361600.0,4.5443,4.5574,4.4919,4.4985,361600.0
2008-09-19 09:45:00,6.87,6.94,6.87,6.91,302400.0,4.4985,4.5443,4.4985,4.5247,302400.0
2008-09-19 09:50:00,6.93,6.94,6.87,6.91,848800.0,4.5378,4.5443,4.4985,4.5247,848800.0
2008-09-19 09:55:00,6.91,6.95,6.87,6.93,684800.0,4.5247,4.5509,4.4985,4.5378,684800.0
2008-09-19 10:00:00,6.92,6.94,6.91,6.93,856800.0,4.5312,4.5443,4.5247,4.5378,856800.0
2008-09-19 10:05:00,6.93,6.95,6.87,6.88,616800.0,4.5378,4.5509,4.4985,4.505,616800.0
2008-09-19 10:10:00,6.88,6.9,6.85,6.87,498400.0,4.505,4.5181,4.4854,4.4985,498400.0
2008-09-19 10:15:00,6.87,6.91,6.86,6.89,457600.0,4.4985,4.5247,4.4919,4.5116,457600.0
2008-09-19 10:20:00,6.88,6.89,6.85,6.88,408000.0,4.505,4.5116,4.4854,4.505,408000.0
2008-09-19 10:25:00,6.88,6.89,6.85,6.87,260000.0,4.505,4.5116,4.4854,4.4985,260000.0
2008-09-19 10:30:00,6.87,6.87,6.81,6.83,307200.0,4.4985,4.4985,4.4592,4.4723,307200.0
2008-09-19 10:35:00,6.84,6.85,6.82,6.84,722400.0,4.4788,4.4854,4.4657,4.4788,722400.0
2008-09-19 10:40:00,6.84,6.89,6.84,6.89,295200.0,4.4788,4.5116,4.4788,4.5116,295200.0
2008-09-19 10:45:00,6.88,6.9,6.86,6.88,307200.0,4.505,4.5181,4.4919,4.505,307200.0
2008-09-19 10:50:00,6.88,6.9,6.87,6.9,154400.0,4.505,4.5181,4.4985,4.5181,154400.0
2008-09-19 10:55:00,6.89,6.9,6.88,6.89,287200.0,4.5116,4.5181,4.505,4.5116,287200.0
2008-09-19 11:00:00,6.89,6.95,6.89,6.93,578400.0,4.5116,4.5509,4.5116,4.5378,578400.0
2008-09-19 11:05:00,6.93,6.95,6.92,6.94,334400.0,4.5378,4.5509,4.5312,4.5443,334400.0
2008-09-19 11:10:00,6.94,6.95,6.91,6.95,237600.0,4.5443,4.5509,4.5247,4.5509,237600.0
2008-09-19 11:15:00,6.95,6.98,6.92,6.94,224800.0,4.5509,4.5705,4.5312,4.5443,224800.0
2008-09-19 11:20:00,6.94,6.94,6.9,6.9,74400.0,4.5443,4.5443,4.5181,4.5181,74400.0
2008-09-19 11:25:00,6.9,6.91,6.88,6.89,146400.0,4.5181,4.5247,4.505,4.5116,146400.0
2008-09-19 11:30:00,6.89,6.9,6.88,6.88,100800.0,4.5116,4.5181,4.505,4.505,100800.0
2008-09-19 11:35:00,6.88,6.9,6.88,6.9,116800.0,4.505,4.5181,4.505,4.5181,116800.0
2008-09-19 11:40:00,6.9,6.93,6.89,6.9,146400.0,4.5181,4.5378,4.5116,4.5181,146400.0
2008-09-19 11:45:00,6.9,6.93,6.89,6.91,252800.0,4.5181,4.5378,4.5116,4.5247,252800.0
2008-09-19 11:50:00,6.9,6.93,6.9,6.92,320000.0,4.5181,4.5378,4.5181,4.5312,320000.0
2008-09-19 11:55:00,6.93,6.93,6.91,6.91,160000.0,4.5378,4.5378,4.5247,4.5247,160000.0
2008-09-19 12:00:00,6.92,6.92,6.9,6.91,244800.0,4.5312,4.5312,4.5181,4.5247,244800.0
2008-09-19 12:05:00,6.91,6.91,6.91,6.91,111200.0,4.5247,4.5247,4.5247,4.5247,111200.0
2008-09-19 12:10:00,6.91,6.91,6.89,6.9,195200.0,4.5247,4.5247,4.5116,4.5181,195200.0
2008-09-19 12:15:00,6.9,6.91,6.9,6.91,252800.0,4.5181,4.5247,4.5181,4.5247,252800.0
2008-09-19 12:20:00,6.91,6.91,6.9,6.91,296000.0,4.5247,4.5247,4.5181,4.5247,296000.0
2008-09-19 12:25:00,6.91,6.92,6.9,6.91,319200.0,4.5247,4.5312,4.5181,4.5247,319200.0
2008-09-19 12:30:00,6.91,6.91,6.9,6.91,392800.0,4.5247,4.5247,4.5181,4.5247,392800.0
2008-09-19 12:35:00,6.91,6.91,6.9,6.91,176800.0,4.5247,4.5247,4.5181,4.5247,176800.0
2008-09-19 12:40:00,6.91,6.91,6.9,6.91,214400.0,4.5247,4.5247,4.5181,4.5247,214400.0
2008-09-19 12:45:00,6.91,6.91,6.9,6.91,172000.0,4.5247,4.5247,4.5181,4.5247,172000.0
2008-09-19 12:50:00,6.91,6.91,6.89,6.9,216800.0,4.5247,4.5247,4.5116,4.5181,216800.0
2008-09-19 12:55:00,6.9,6.91,6.9,6.91,170400.0,4.5181,4.5247,4.5181,4.5247,170400.0
2008-09-19 13:00:00,6.91,6.91,6.91,6.91,207200.0,4.5247,4.5247,4.5247,4.5247,207200.0
2008-09-19 13:05:00,6.91,6.92,6.9,6.9,368800.0,4.5247,4.5312,4.5181,4.5181,368800.0
2008-09-19 13:10:00,6.91,6.91,6.9,6.91,292000.0,4.5247,4.5247,4.5181,4.5247,292000.0
2008-09-19 13:15:00,6.91,6.92,6.91,6.92,1380800.0,4.5247,4.5312,4.5247,4.5312,1380800.0
2008-09-19 13:20:00,6.92,6.92,6.9,6.91,350400.0,4.5312,4.5312,4.5181,4.5247,350400.0
2008-09-19 13:25:00,6.91,6.93,6.9,6.92,215200.0,4.5247,4.5378,4.5181,4.5312,215200.0
2008-09-19 13:30:00,6.92,6.93,6.92,6.92,193600.0,4.5312,4.5378,4.5312,4.5312,193600.0
2008-09-19 13:35:00,6.92,6.92,6.89,6.89,448800.0,4.5312,4.5312,4.5116,4.5116,448800.0
2008-09-19 13:40:00,6.89,6.9,6.88,6.88,224000.0,4.5116,4.5181,4.505,4.505,224000.0
2008-09-19 13:45:00,6.88,6.89,6.88,6.89,208000.0,4.505,4.5116,4.505,4.5116,208000.0
2008-09-19 13:50:00,6.89,6.89,6.87,6.88,299200.0,4.5116,4.5116,4.4985,4.505,299200.0
2008-09-19 13:55:00,6.88,6.88,6.88,6.88,194400.0,4.505,4.505,4.505,4.505,194400.0
2008-09-19 14:00:00,6.88,6.88,6.83,6.83,441600.0,4.505,4.505,4.4723,4.4723,441600.0
2008-09-19 14:05:00,6.84,6.84,6.8,6.81,483200.0,4.4788,4.4788,4.4526,4.4592,483200.0
2008-09-19 14:10:00,6.81,6.82,6.78,6.78,436800.0,4.4592,4.4657,4.4395,4.4395,436800.0
2008-09-19 14:15:00,6.78,6.79,6.75,6.76,860800.0,4.4395,4.4461,4.4199,4.4264,860800.0
2008-09-19 14:20:00,6.76,6.76,6.73,6.74,464000.0,4.4264,4.4264,4.4068,4.4133,464000.0
2008-09-19 14:25:00,6.74,6.77,6.73,6.73,627200.0,4.4133,4.433,4.4068,4.4068,627200.0
2008-09-19 14:30:00,6.73,6.76,6.73,6.74,247200.0,4.4068,4.4264,4.4068,4.4133,247200.0
2008-09-19 14:35:00,6.74,6.75,6.74,6.74,129600.0,4.4133,4.4199,4.4133,4.4133,129600.0
2008-09-19 14:40:00,6.74,6.74,6.73,6.74,497600.0,4.4133,4.4133,4.4068,4.4133,497600.0
2008-09-19 14:45:00,6.74,6.75,6.74,6.74,484000.0,4.4133,4.4199,4.4133,4.4133,484000.0
2008-09-19 14:50:00,6.74,6.74,6.69,6.69,930400.0,4.4133,4.4133,4.3806,4.3806,930400.0
2008-09-19 14:55:00,6.69,6.72,6.68,6.71,478400.0,4.3806,4.4003,4.3741,4.3937,478400.0
2008-09-19 15:00:00,6.71,6.71,6.68,6.68,334400.0,4.3937,4.3937,4.3741,4.3741,334400.0
2008-09-19 15:05:00,6.68,6.69,6.62,6.63,536000.0,4.3741,4.3806,4.3348,4.3413,536000.0
2008-09-19 15:10:00,6.62,6.64,6.62,6.64,672800.0,4.3348,4.3479,4.3348,4.3479,672800.0
2008-09-19 15:15:00,6.63,6.67,6.62,6.66,1394400.0,4.3413,4.3675,4.3348,4.361,1394400.0
2008-09-19 15:20:00,6.66,6.68,6.64,6.68,503200.0,4.361,4.3741,4.3479,4.3741,503200.0
2008-09-19 15:25:00,6.68,6.69,6.67,6.68,442400.0,4.3741,4.3806,4.3675,4.3741,442400.0
2008-09-19 15:30:00,6.68,6.68,6.65,6.67,504000.0,4.3741,4.3741,4.3544,4.3675,504000.0
2008-09-19 15:35:00,6.67,6.68,6.63,6.64,724000.0,4.3675,4.3741,4.3413,4.3479,724000.0
2008-09-19 15:40:00,6.64,6.68,6.64,6.68,488000.0,4.3479,4.3741,4.3479,4.3741,488000.0
2008-09-19 15:45:00,6.68,6.69,6.67,6.68,518400.0,4.3741,4.3806,4.3675,4.3741,518400.0
2008-09-19 15:50:00,6.68,6.71,6.68,6.7,1810400.0,4.3741,4.3937,4.3741,4.3872,1810400.0
2008-09-19 15:55:00,6.7,6.71,6.69,6.7,958400.0,4.3872,4.3937,4.3806,4.3872,958400.0
2008-09-22 09:30:00,6.68,6.69,6.63,6.66,198400.0,4.3741,4.3806,4.3413,4.361,198400.0
2008-09-22 09:35:00,6.65,6.65,6.59,6.59,92000.0,4.3544,4.3544,4.3151,4.3151,92000.0
2008-09-22 09:40:00,6.61,6.67,6.59,6.64,209600.0,4.3282,4.3675,4.3151,4.3479,209600.0
2008-09-22 09:45:00,6.65,6.65,6.63,6.63,16000.0,4.3544,4.3544,4.3413,4.3413,16000.0
2008-09-22 09:50:00,6.63,6.66,6.62,6.63,50400.0,4.3413,4.361,4.3348,4.3413,50400.0
2008-09-22 09:55:00,6.64,6.65,6.62,6.63,136000.0,4.3479,4.3544,4.3348,4.3413,136000.0
2008-09-22 10:00:00,6.63,6.66,6.61,6.65,117600.0,4.3413,4.361,4.3282,4.3544,117600.0
2008-09-22 10:05:00,6.65,6.66,6.64,6.65,59200.0,4.3544,4.361,4.3479,4.3544,59200.0
2008-09-22 10:10:00,6.65,6.65,6.64,6.65,53600.0,4.3544,4.3544,4.3479,4.3544,53600.0
2008-09-22 10:15:00,6.64,6.64,6.57,6.57,204800.0,4.3479,4.3479,4.302,4.302,204800.0
2008-09-22 10:20:00,6.57,6.57,6.53,6.54,225600.0,4.302,4.302,4.2758,4.2824,225600.0
2008-09-22 10:25:00,6.54,6.54,6.52,6.53,178400.0,4.2824,4.2824,4.2693,4.2758,178400.0
2008-09-22 10:30:00,6.53,6.61,6.52,6.61,344800.0,4.2758,4.3282,4.2693,4.3282,344800.0
2008-09-22 10:35:00,6.6,6.63,6.59,6.6,216000.0,4.3217,4.3413,4.3151,4.3217,216000.0
2008-09-22 10:40:00,6.61,6.63,6.58,6.59,86400.0,4.3282,4.3413,4.3086,4.3151,86400.0
2008-09-22 10:45:00,6.59,6.62,6.58,6.61,88800.0,4.3151,4.3348,4.3086,4.3282,88800.0
2008-09-22 10:50:00,6.61,6.64,6.61,6.63,117600.0,4.3282,4.3479,4.3282,4.3413,117600.0
2008-09-22 10:55:00,6.64,6.67,6.62,6.65,217600.0,4.3479,4.3675,4.3348,4.3544,217600.0
2008-09-22 11:00:00,6.66,6.66,6.63,6.65,140000.0,4.361,4.361,4.3413,4.3544,140000.0
2008-09-22 11:05:00,6.65,6.67,6.63,6.64,186400.0,4.3544,4.3675,4.3413,4.3479,186400.0
2008-09-22 11:10:00,6.64,6.67,6.63,6.65,152000.0,4.3479,4.3675,4.3413,4.3544,152000.0
2008-09-22 11:15:00,6.65,6.65,6.64,6.65,89600.0,4.3544,4.3544,4.3479,4.3544,89600.0
2008-09-22 11:20:00,6.65,6.65,6.62,6.62,138400.0,4.3544,4.3544,4.3348,4.3348,138400.0
2008-09-22 11:25:00,6.63,6.65,6.62,6.64,88000.0,4.3413,4.3544,4.3348,4.3479,88000.0
2008-09-22 11:30:00,6.64,6.66,6.64,6.65,110400.0,4.3479,4.361,4.3479,4.3544,110400.0
2008-09-22 11:35:00,6.64,6.65,6.62,6.63,208000.0,4.3479,4.3544,4.3348,4.3413,208000.0
2008-09-22 11:40:00,6.63,6.63,6.6,6.6,210400.0,4.3413,4.3413,4.3217,4.3217,210400.0
2008-09-22 11:45:00,6.6,6.6,6.58,6.59,260800.0,4.3217,4.3217,4.3086,4.3151,260800.0
2008-09-22 11:50:00,6.59,6.61,6.57,6.6,148000.0,4.3151,4.3282,4.302,4.3217,148000.0
2008-09-22 11:55:00,6.61,6.61,6.59,6.6,48800.0,4.3282,4.3282,4.3151,4.3217,48800.0
2008-09-22 12:00:00,6.62,6.62,6.61,6.61,49600.0,4.3348,4.3348,4.3282,4.3282,49600.0
2008-09-22 12:05:00,6.61,6.61,6.6,6.61,68000.0,4.3282,4.3282,4.3217,4.3282,68000.0
2008-09-22 12:10:00,6.6,6.61,6.6,6.6,63200.0,4.3217,4.3282,4.3217,4.3217,63200.0
2008-09-22 12:15:00,6.6,6.62,6.59,6.62,69600.0,4.3217,4.3348,4.3151,4.3348,69600.0
2008-09-22 12:20:00,6.62,6.63,6.6,6.6,96000.0,4.3348,4.3413,4.3217,4.3217,96000.0
2008-09-22 12:25:00,6.6,6.63,6.6,6.62,174400.0,4.3217,4.3413,4.3217,4.3348,174400.0
2008-09-22 12:30:00,6.62,6.65,6.61,6.63,176000.0,4.3348,4.3544,4.3282,4.3413,176000.0
2008-09-22 12:35:00,6.63,6.64,6.63,6.64,47200.0,4.3413,4.3479,4.3413,4.3479,47200.0
2008-09-22 12:40:00,6.64,6.64,6.63,6.63,29600.0,4.3479,4.3479,4.3413,4.3413,29600.0
2008-09-22 12:45:00,6.63,6.63,6.62,6.62,29600.0,4.3413,4.3413,4.3348,4.3348,29600.0
2008-09-22 12:50:00,6.62,6.63,6.62,6.63,91200.0,4.3348,4.3413,4.3348,4.3413,91200.0
2008-09-22 12:55:00,6.62,6.64,6.62,6.63,90400.0,4.3348,4.3479,4.3348,4.3413,90400.0
2008-09-22 13:00:00,6.63,6.63,6.62,6.62,104000.0,4.3413,4.3413,4.3348,4.3348,104000.0
2008-09-22 13:05:00,6.62,6.63,6.61,6.62,157600.0,4.3348,4.3413,4.3282,4.3348,157600.0
2008-09-22 13:10:00,6.63,6.64,6.61,6.61,76800.0,4.3413,4.3479,4.3282,4.3282,76800.0
2008-09-22 13:15:00,6.61,6.62,6.6,6.6,62400.0,4.3282,4.3348,4.3217,4.3217,62400.0
2008-09-22 13:20:00,6.61,6.61,6.59,6.61,91200.0,4.3282,4.3282,4.3151,4.3282,91200.0
2008-09-22 13:25:00,6.6,6.61,6.6,6.6,78400.0,4.3217,4.3282,4.3217,4.3217,78400.0
2008-09-22 13:30:00,6.6,6.61,6.6,6.6,123200.0,4.3217,4.3282,4.3217,4.3217,123200.0
2008-09-22 13:35:00,6.59,6.59,6.57,6.59,173600.0,4.3151,4.3151,4.302,4.3151,173600.0
2008-09-22 13:40:00,6.59,6.61,6.59,6.6,271200.0,4.3151,4.3282,4.3151,4.3217,271200.0
2008-09-22 13:45:00,6.6,6.63,6.6,6.61,183200.0,4.3217,4.3413,4.3217,4.3282,183200.0
2008-09-22 13:50:00,6.61,6.62,6.6,6.62,139200.0,4.3282,4.3348,4.3217,4.3348,139200.0
2008-09-22 13:55:00,6.62,6.63,6.61,6.62,80000.0,4.3348,4.3413,4.3282,4.3348,80000.0
2008-09-22 14:00:00,6.62,6.62,6.6,6.6,147200.0,4.3348,4.3348,4.3217,4.3217,147200.0
2008-09-22 14:05:00,6.6,6.61,6.59,6.61,206400.0,4.3217,4.3282,4.3151,4.3282,206400.0
2008-09-22 14:10:00,6.61,6.61,6.61,6.61,144000.0,4.3282,4.3282,4.3282,4.3282,144000.0
2008-09-22 14:15:00,6.61,6.62,6.61,6.61,308800.0,4.3282,4.3348,4.3282,4.3282,308800.0
2008-09-22 14:20:00,6.61,6.61,6.59,6.6,254400.0,4.3282,4.3282,4.3151,4.3217,254400.0
2008-09-22 14:25:00,6.6,6.61,6.6,6.61,124000.0,4.3217,4.3282,4.3217,4.3282,124000.0
2008-09-22 14:30:00,6.61,6.62,6.61,6.61,389600.0,4.3282,4.3348,4.3282,4.3282,389600.0
2008-09-22 14:35:00,6.61,6.62,6.61,6.61,160800.0,4.3282,4.3348,4.3282,4.3282,160800.0
2008-09-22 14:40:00,6.61,6.61,6.61,6.61,252000.0,4.3282,4.3282,4.3282,4.3282,252000.0
2008-09-22 14:45:00,6.61,6.62,6.61,6.61,331200.0,4.3282,4.3348,4.3282,4.3282,331200.0
2008-09-22 14:50:00,6.61,6.61,6.6,6.6,365600.0,4.3282,4.3282,4.3217,4.3217,365600.0
2008-09-22 14:55:00,6.61,6.61,6.6,6.61,420800.0,4.3282,4.3282,4.3217,4.3282,420800.0
2008-09-22 15:00:00,6.61,6.61,6.6,6.61,109600.0,4.3282,4.3282,4.3217,4.3282,109600.0
2008-09-22 15:05:00,6.6,6.62,6.6,6.61,147200.0,4.3217,4.3348,4.3217,4.3282,147200.0
2008-09-22 15:10:00,6.61,6.61,6.6,6.61,196000.0,4.3282,4.3282,4.3217,4.3282,196000.0
2008-09-22 15:15:00,6.61,6.61,6.59,6.59,428000.0,4.3282,4.3282,4.3151,4.3151,428000.0
2008-09-22 15:20:00,6.59,6.6,6.57,6.58,229600.0,4.3151,4.3217,4.302,4.3086,229600.0
2008-09-22 15:25:00,6.58,6.59,6.57,6.57,166400.0,4.3086,4.3151,4.302,4.302,166400.0
2008-09-22 15:30:00,6.58,6.59,6.55,6.59,296800.0,4.3086,4.3151,4.2889,4.3151,296800.0
2008-09-22 15:35:00,6.59,6.6,6.58,6.59,223200.0,4.3151,4.3217,4.3086,4.3151,223200.0
2008-09-22 15:40:00,6.59,6.59,6.55,6.57,400000.0,4.3151,4.3151,4.2889,4.302,400000.0
2008-09-22 15:45:00,6.57,6.58,6.56,6.57,206400.0,4.302,4.3086,4.2955,4.302,206400.0
2008-09-22 15:50:00,6.57,6.57,6.53,6.54,275200.0,4.302,4.302,4.2758,4.2824,275200.0
2008-09-22 15:55:00,6.54,6.56,6.53,6.55,276000.0,4.2824,4.2955,4.2758,4.2889,276000.0
2008-09-23 09:30:00,6.54,6.69,6.53,6.67,308000.0,4.2824,4.3806,4.2758,4.3675,308000.0
2008-09-23 09:35:00,6.66,6.72,6.58,6.61,273600.0,4.361,4.4003,4.3086,4.3282,273600.0
2008-09-23 09:40:00,6.61,6.66,6.58,6.62,108800.0,4.3282,4.361,4.3086,4.3348,108800.0
2008-09-23 09:45:00,6.6,6.68,6.59,6.65,140800.0,4.3217,4.3741,4.3151,4.3544,140800.0
2008-09-23 09:50:00,6.66,6.67,6.6,6.63,83200.0,4.361,4.3675,4.3217,4.3413,83200.0
2008-09-23 09:55:00,6.63,6.64,6.61,6.61,84000.0,4.3413,4.3479,4.3282,4.3282,84000.0
2008-09-23 10:00:00,6.61,6.62,6.6,6.6,117600.0,4.3282,4.3348,4.3217,4.3217,117600.0
2008-09-23 10:05:00,6.61,6.61,6.57,6.59,118400.0,4.3282,4.3282,4.302,4.3151,118400.0
2008-09-23 10:10:00,6.59,6.61,6.58,6.6,143200.0,4.3151,4.3282,4.3086,4.3217,143200.0
2008-09-23 10:15:00,6.6,6.63,6.6,6.63,114400.0,4.3217,4.3413,4.3217,4.3413,114400.0
2008-09-23 10:20:00,6.63,6.65,6.61,6.62,200000.0,4.3413,4.3544,4.3282,4.3348,200000.0
2008-09-23 10:25:00,6.62,6.65,6.61,6.64,258400.0,4.3348,4.3544,4.3282,4.3479,258400.0
2008-09-23 10:30:00,6.64,6.67,6.64,6.64,200000.0,4.3479,4.3675,4.3479,4.3479,200000.0
2008-09-23 10:35:00,6.64,6.64,6.63,6.64,67200.0,4.3479,4.3479,4.3413,4.3479,67200.0
2008-09-23 10:40:00,6.64,6.65,6.63,6.64,255200.0,4.3479,4.3544,4.3413,4.3479,255200.0
2008-09-23 10:45:00,6.63,6.66,6.63,6.65,324000.0,4.3413,4.361,4.3413,4.3544,324000.0
2008-09-23 10:50:00,6.65,6.65,6.64,6.65,368000.0,4.3544,4.3544,4.3479,4.3544,368000.0
2008-09-23 10:55:00,6.65,6.65,6.63,6.64,118400.0,4.3544,4.3544,4.3413,4.3479,118400.0
2008-09-23 11:00:00,6.64,6.66,6.63,6.65,167200.0,4.3479,4.361,4.3413,4.3544,167200.0
2008-09-23 11:05:00,6.65,6.66,6.63,6.65,220000.0,4.3544,4.361,4.3413,4.3544,220000.0
2008-09-23 11:10:00,6.65,6.68,6.64,6.68,161600.0,4.3544,4.3741,4.3479,4.3741,161600.0
2008-09-23 11:15:00,6.68,6.7,6.68,6.69,183200.0,4.3741,4.3872,4.3741,4.3806,183200.0
2008-09-23 11:20:00,6.7,6.71,6.69,6.7,170400.0,4.3872,4.3937,4.3806,4.3872,170400.0
2008-09-23 11:25:00,6.7,6.72,6.7,6.71,159200.0,4.3872,4.4003,4.3872,4.3937,159200.0
2008-09-23 11:30:00,6.71,6.73,6.71,6.72,293600.0,4.3937,4.4068,4.3937,4.4003,293600.0
2008-09-23 11:35:00,6.72,6.72,6.71,6.71,171200.0,4.4003,4.4003,4.3937,4.3937,171200.0
2008-09-23 11:40:00,6.71,6.74,6.71,6.73,292800.0,4.3937,4.4133,4.3937,4.4068,292800.0
2008-09-23 11:45:00,6.73,6.74,6.72,6.73,248000.0,4.4068,4.4133,4.4003,4.4068,248000.0
2008-09-23 11:50:00,6.72,6.73,6.7,6.71,172800.0,4.4003,4.4068,4.3872,4.3937,172800.0
2008-09-23 11:55:00,6.71,6.72,6.69,6.7,180800.0,4.3937,4.4003,4.3806,4.3872,180800.0
2008-09-23 12:00:00,6.69,6.69,6.66,6.68,148800.0,4.3806,4.3806,4.361,4.3741,148800.0
2008-09-23 12:05:00,6.68,6.7,6.67,6.7,100000.0,4.3741,4.3872,4.3675,4.3872,100000.0
2008-09-23 12:10:00,6.7,6.71,6.69,6.71,232800.0,4.3872,4.3937,4.3806,4.3937,232800.0
2008-09-23 12:15:00,6.71,6.71,6.69,6.69,240800.0,4.3937,4.3937,4.3806,4.3806,240800.0
2008-09-23 12:20:00,6.69,6.7,6.66,6.66,232000.0,4.3806,4.3872,4.361,4.361,232000.0
2008-09-23 12:25:00,6.66,6.66,6.63,6.64,300000.0,4.361,4.361,4.3413,4.3479,300000.0
2008-09-23 12:30:00,6.64,6.65,6.64,6.65,207200.0,4.3479,4.3544,4.3479,4.3544,207200.0
2008-09-23 12:35:00,6.65,6.65,6.63,6.63,172800.0,4.3544,4.3544,4.3413,4.3413,172800.0
2008-09-23 12:40:00,6.63,6.63,6.61,6.62,304800.0,4.3413,4.3413,4.3282,4.3348,304800.0
2008-09-23 12:45:00,6.62,6.63,6.6,6.63,221600.0,4.3348,4.3413,4.3217,4.3413,221600.0
2008-09-23 12:50:00,6.62,6.63,6.62,6.63,286400.0,4.3348,4.3413,4.3348,4.3413,286400.0
2008-09-23 12:55:00,6.63,6.65,6.63,6.63,121600.0,4.3413,4.3544,4.3413,4.3413,121600.0
2008-09-23 13:00:00,6.63,6.63,6.58,6.58,170400.0,4.3413,4.3413,4.3086,4.3086,170400.0
2008-09-23 13:05:00,6.59,6.59,6.56,6.57,92800.0,4.3151,4.3151,4.2955,4.302,92800.0
2008-09-23 13:10:00,6.57,6.58,6.57,6.58,205600.0,4.302,4.3086,4.302,4.3086,205600.0
2008-09-23 13:15:00,6.57,6.58,6.55,6.56,204000.0,4.302,4.3086,4.2889,4.2955,204000.0
2008-09-23 13:20:00,6.56,6.6,6.56,6.58,110400.0,4.2955,4.3217,4.2955,4.3086,110400.0
2008-09-23 13:25:00,6.58,6.59,6.56,6.57,218400.0,4.3086,4.3151,4.2955,4.302,218400.0
2008-09-23 13:30:00,6.57,6.57,6.54,6.55,97600.0,4.302,4.302,4.2824,4.2889,97600.0
2008-09-23 13:35:00,6.55,6.56,6.54,6.55,154400.0,4.2889,4.2955,4.2824,4.2889,154400.0
2008-09-23 13:40:00,6.56,6.57,6.55,6.57,96800.0,4.2955,4.302,4.2889,4.302,96800.0
2008-09-23 13:45:00,6.57,6.58,6.55,6.56,164800.0,4.302,4.3086,4.2889,4.2955,164800.0
2008-09-23 13:50:00,6.56,6.57,6.54,6.55,202400.0,4.2955,4.302,4.2824,4.2889,202400.0
2008-09-23 13:55:00,6.55,6.58,6.55,6.58,130400.0,4.2889,4.3086,4.2889,4.3086,130400.0
2008-09-23 14:00:00,6.58,6.58,6.55,6.56,123200.0,4.3086,4.3086,4.2889,4.2955,123200.0
2008-09-23 14:05:00,6.56,6.59,6.56,6.59,274400.0,4.2955,4.3151,4.2955,4.3151,274400.0
2008-09-23 14:10:00,6.6,6.61,6.59,6.6,118400.0,4.3217,4.3282,4.3151,4.3217,118400.0
2008-09-23 14:15:00,6.6,6.6,6.59,6.6,79200.0,4.3217,4.3217,4.3151,4.3217,79200.0
2008-09-23 14:20:00,6.6,6.61,6.58,6.6,120800.0,4.3217,4.3282,4.3086,4.3217,120800.0
2008-09-23 14:25:00,6.6,6.64,6.6,6.63,136000.0,4.3217,4.3479,4.3217,4.3413,136000.0
2008-09-23 14:30:00,6.64,6.66,6.63,6.64,125600.0,4.3479,4.361,4.3413,4.3479,125600.0
2008-09-23 14:35:00,6.64,6.64,6.62,6.63,100000.0,4.3479,4.3479,4.3348,4.3413,100000.0
2008-09-23 14:40:00,6.62,6.64,6.61,6.62,160000.0,4.3348,4.3479,4.3282,4.3348,160000.0
2008-09-23 14:45:00,6.62,6.65,6.61,6.65,160000.0,4.3348,4.3544,4.3282,4.3544,160000.0
2008-09-23 14:50:00,6.65,6.66,6.64,6.64,188000.0,4.3544,4.361,4.3479,4.3479,188000.0
2008-09-23 14:55:00,6.64,6.65,6.63,6.63,153600.0,4.3479,4.3544,4.3413,4.3413,153600.0
2008-09-23 15:00:00,6.63,6.64,6.62,6.63,114400.0,4.3413,4.3479,4.3348,4.3413,114400.0
2008-09-23 15:05:00,6.63,6.65,6.62,6.65,192000.0,4.3413,4.3544,4.3348,4.3544,192000.0
2008-09-23 15:10:00,6.65,6.65,6.63,6.64,92800.0,4.3544,4.3544,4.3413,4.3479,92800.0
2008-09-23 15:15:00,6.64,6.66,6.64,6.65,100800.0,4.3479,4.361,4.3479,4.3544,100800.0
2008-09-23 15:20:00,6.65,6.65,6.62,6.62,129600.0,4.3544,4.3544,4.3348,4.3348,129600.0
2008-09-23 15:25:00,6.62,6.63,6.6,6.6,99200.0,4.3348,4.3413,4.3217,4.3217,99200.0
2008-09-23 15:30:00,6.6,6.61,6.58,6.58,172000.0,4.3217,4.3282,4.3086,4.3086,172000.0
2008-09-23 15:35:00,6.58,6.58,6.55,6.57,127200.0,4.3086,4.3086,4.2889,4.302,127200.0
2008-09-23 15:40:00,6.57,6.6,6.55,6.56,210400.0,4.302,4.3217,4.2889,4.2955,210400.0
2008-09-23 15:45:00,6.56,6.56,6.52,6.54,284000.0,4.2955,4.2955,4.2693,4.2824,284000.0
2008-09-23 15:50:00,6.54,6.54,6.53,6.54,428800.0,4.2824,4.2824,4.2758,4.2824,428800.0
2008-09-23 15:55:00,6.53,6.54,6.5,6.51,916000.0,4.2758,4.2824,4.2562,4.2627,916000.0
2008-09-24 09:30:00,6.61,6.62,6.55,6.56,120800.0,4.3282,4.3348,4.2889,4.2955,120800.0
2008-09-24 09:35:00,6.55,6.61,6.55,6.58,63200.0,4.2889,4.3282,4.2889,4.3086,63200.0
2008-09-24 09:40:00,6.59,6.59,6.53,6.53,101600.0,4.3151,4.3151,4.2758,4.2758,101600.0
2008-09-24 09:45:00,6.53,6.54,6.51,6.51,183200.0,4.2758,4.2824,4.2627,4.2627,183200.0
2008-09-24 09:50:00,6.52,6.52,6.5,6.51,140800.0,4.2693,4.2693,4.2562,4.2627,140800.0
2008-09-24 09:55:00,6.51,6.51,6.46,6.49,273600.0,4.2627,4.2627,4.23,4.2496,273600.0
2008-09-24 10:00:00,6.49,6.5,6.47,6.49,116000.0,4.2496,4.2562,4.2366,4.2496,116000.0
2008-09-24 10:05:00,6.5,6.5,6.46,6.47,124000.0,4.2562,4.2562,4.23,4.2366,124000.0
2008-09-24 10:10:00,6.47,6.47,6.44,6.44,108800.0,4.2366,4.2366,4.2169,4.2169,108800.0
2008-09-24 10:15:00,6.44,6.46,6.44,6.46,158400.0,4.2169,4.23,4.2169,4.23,158400.0
2008-09-24 10:20:00,6.46,6.47,6.44,6.44,143200.0,4.23,4.2366,4.2169,4.2169,143200.0
2008-09-24 10:25:00,6.44,6.49,6.44,6.47,105600.0,4.2169,4.2496,4.2169,4.2366,105600.0
2008-09-24 10:30:00,6.48,6.49,6.47,6.48,196800.0,4.2431,4.2496,4.2366,4.2431,196800.0
2008-09-24 10:35:00,6.48,6.5,6.46,6.48,232800.0,4.2431,4.2562,4.23,4.2431,232800.0
2008-09-24 10:40:00,6.49,6.52,6.49,6.52,222400.0,4.2496,4.2693,4.2496,4.2693,222400.0
2008-09-24 10:45:00,6.53,6.53,6.5,6.51,178400.0,4.2758,4.2758,4.2562,4.2627,178400.0
2008-09-24 10:50:00,6.51,6.53,6.5,6.5,112000.0,4.2627,4.2758,4.2562,4.2562,112000.0
2008-09-24 10:55:00,6.5,6.52,6.5,6.52,112000.0,4.2562,4.2693,4.2562,4.2693,112000.0
2008-09-24 11:00:00,6.53,6.54,6.52,6.52,96000.0,4.2758,4.2824,4.2693,4.2693,96000.0
2008-09-24 11:05:00,6.52,6.52,6.49,6.49,88000.0,4.2693,4.2693,4.2496,4.2496,88000.0
2008-09-24 11:10:00,6.49,6.49,6.48,6.49,101600.0,4.2496,4.2496,4.2431,4.2496,101600.0
2008-09-24 11:15:00,6.49,6.5,6.45,6.46,81600.0,4.2496,4.2562,4.2235,4.23,81600.0
2008-09-24 11:20:00,6.47,6.47,6.45,6.47,120800.0,4.2366,4.2366,4.2235,4.2366,120800.0
2008-09-24 11:25:00,6.47,6.48,6.46,6.47,126400.0,4.2366,4.2431,4.23,4.2366,126400.0
2008-09-24 11:30:00,6.46,6.47,6.45,6.46,84000.0,4.23,4.2366,4.2235,4.23,84000.0
2008-09-24 11:35:00,6.46,6.47,6.45,6.45,82400.0,4.23,4.2366,4.2235,4.2235,82400.0
2008-09-24 11:40:00,6.45,6.45,6.42,6.42,170400.0,4.2235,4.2235,4.2038,4.2038,170400.0
2008-09-24 11:45:00,6.42,6.42,6.38,6.39,387200.0,4.2038,4.2038,4.1776,4.1842,387200.0
2008-09-24 11:50:00,6.39,6.41,6.38,6.39,216000.0,4.1842,4.1973,4.1776,4.1842,216000.0
2008-09-24 11:55:00,6.4,6.42,6.4,6.42,106400.0,4.1907,4.2038,4.1907,4.2038,106400.0
2008-09-24 12:00:00,6.42,6.43,6.39,6.4,131200.0,4.2038,4.2104,4.1842,4.1907,131200.0
2008-09-24 12:05:00,6.39,6.4,6.39,6.39,88800.0,4.1842,4.1907,4.1842,4.1842,88800.0
2008-09-24 12:10:00,6.39,6.41,6.39,6.4,260800.0,4.1842,4.1973,4.1842,4.1907,260800.0
2008-09-24 12:15:00,6.4,6.43,6.4,6.41,221600.0,4.1907,4.2104,4.1907,4.1973,221600.0
2008-09-24 12:20:00,6.41,6.42,6.39,6.39,232800.0,4.1973,4.2038,4.1842,4.1842,232800.0
2008-09-24 12:25:00,6.39,6.39,6.36,6.38,206400.0,4.1842,4.1842,4.1645,4.1776,206400.0
2008-09-24 12:30:00,6.38,6.39,6.37,6.38,257600.0,4.1776,4.1842,4.1711,4.1776,257600.0
2008-09-24 12:35:00,6.38,6.38,6.37,6.37,213600.0,4.1776,4.1776,4.1711,4.1711,213600.0
2008-09-24 12:40:00,6.37,6.38,6.37,6.37,84000.0,4.1711,4.1776,4.1711,4.1711,84000.0
2008-09-24 12:45:00,6.37,6.39,6.37,6.38,218400.0,4.1711,4.1842,4.1711,4.1776,218400.0
2008-09-24 12:50:00,6.38,6.4,6.37,6.39,132800.0,4.1776,4.1907,4.1711,4.1842,132800.0
2008-09-24 12:55:00,6.39,6.4,6.37,6.38,252800.0,4.1842,4.1907,4.1711,4.1776,252800.0
2008-09-24 13:00:00,6.38,6.38,6.37,6.37,120000.0,4.1776,4.1776,4.1711,4.1711,120000.0
2008-09-24 13:05:00,6.37,6.38,6.36,6.37,438400.0,4.1711,4.1776,4.1645,4.1711,438400.0
2008-09-24 13:10:00,6.37,6.38,6.37,6.37,265600.0,4.1711,4.1776,4.1711,4.1711,265600.0
2008-09-24 13:15:00,6.37,6.38,6.36,6.37,198400.0,4.1711,4.1776,4.1645,4.1711,198400.0
2008-09-24 13:20:00,6.37,6.38,6.37,6.38,443200.0,4.1711,4.1776,4.1711,4.1776,443200.0
2008-09-24 13:25:00,6.38,6.41,6.37,6.4,180800.0,4.1776,4.1973,4.1711,4.1907,180800.0
2008-09-24 13:30:00,6.4,6.4,6.38,6.39,347200.0,4.1907,4.1907,4.1776,4.1842,347200.0
2008-09-24 13:35:00,6.39,6.4,6.38,6.38,144000.0,4.1842,4.1907,4.1776,4.1776,144000.0
2008-09-24 13:40:00,6.38,6.41,6.38,6.41,76800.0,4.1776,4.1973,4.1776,4.1973,76800.0
2008-09-24 13:45:00,6.41,6.41,6.4,6.4,211200.0,4.1973,4.1973,4.1907,4.1907,211200.0
2008-09-24 13:50:00,6.4,6.4,6.38,6.38,227200.0,4.1907,4.1907,4.1776,4.1776,227200.0
2008-09-24 13:55:00,6.38,6.38,6.32,6.33,625600.0,4.1776,4.1776,4.1383,4.1449,625600.0
2008-09-24 14:00:00,6.33,6.35,6.32,6.35,164000.0,4.1449,4.158,4.1383,4.158,164000.0
2008-09-24 14:05:00,6.35,6.38,6.35,6.38,152800.0,4.158,4.1776,4.158,4.1776,152800.0
2008-09-24 14:10:00,6.38,6.38,6.35,6.35,263200.0,4.1776,4.1776,4.158,4.158,263200.0
2008-09-24 14:15:00,6.35,6.37,6.35,6.37,141600.0,4.158,4.1711,4.158,4.1711,141600.0
2008-09-24 14:20:00,6.38,6.4,6.38,6.39,166400.0,4.1776,4.1907,4.1776,4.1842,166400.0
2008-09-24 14:25:00,6.39,6.42,6.39,6.41,112800.0,4.1842,4.2038,4.1842,4.1973,112800.0
2008-09-24 14:30:00,6.41,6.43,6.41,6.43,172000.0,4.1973,4.2104,4.1973,4.2104,172000.0
2008-09-24 14:35:00,6.43,6.44,6.43,6.43,103200.0,4.2104,4.2169,4.2104,4.2104,103200.0
2008-09-24 14:40:00,6.43,6.46,6.43,6.46,189600.0,4.2104,4.23,4.2104,4.23,189600.0
2008-09-24 14:45:00,6.46,6.46,6.45,6.45,132000.0,4.23,4.23,4.2235,4.2235,132000.0
2008-09-24 14:50:00,6.45,6.45,6.41,6.42,168800.0,4.2235,4.2235,4.1973,4.2038,168800.0
2008-09-24 14:55:00,6.42,6.42,6.4,6.4,118400.0,4.2038,4.2038,4.1907,4.1907,118400.0
2008-09-24 15:00:00,6.4,6.41,6.38,6.4,144800.0,4.1907,4.1973,4.1776,4.1907,144800.0
2008-09-24 15:05:00,6.4,6.43,6.39,6.43,224000.0,4.1907,4.2104,4.1842,4.2104,224000.0
2008-09-24 15:10:00,6.43,6.44,6.4,6.41,176800.0,4.2104,4.2169,4.1907,4.1973,176800.0
2008-09-24 15:15:00,6.41,6.41,6.36,6.37,137600.0,4.1973,4.1973,4.1645,4.1711,137600.0
2008-09-24 15:20:00,6.37,6.42,6.35,6.41,438400.0,4.1711,4.2038,4.158,4.1973,438400.0
2008-09-24 15:25:00,6.4,6.41,6.39,6.41,246400.0,4.1907,4.1973,4.1842,4.1973,246400.0
2008-09-24 15:30:00,6.41,6.44,6.41,6.42,183200.0,4.1973,4.2169,4.1973,4.2038,183200.0
2008-09-24 15:35:00,6.42,6.42,6.4,6.4,147200.0,4.2038,4.2038,4.1907,4.1907,147200.0
2008-09-24 15:40:00,6.4,6.41,6.37,6.39,340000.0,4.1907,4.1973,4.1711,4.1842,340000.0
2008-09-24 15:45:00,6.39,6.4,6.38,6.38,168800.0,4.1842,4.1907,4.1776,4.1776,168800.0
2008-09-24 15:50:00,6.38,6.41,6.38,6.41,470400.0,4.1776,4.1973,4.1776,4.1973,470400.0
2008-09-24 15:55:00,6.41,6.44,6.41,6.44,806400.0,4.1973,4.2169,4.1973,4.2169,806400.0
2008-09-25 09:30:00,6.47,6.48,6.4,6.43,286400.0,4.2366,4.2431,4.1907,4.2104,286400.0
2008-09-25 09:35:00,6.42,6.43,6.37,6.42,232800.0,4.2038,4.2104,4.1711,4.2038,232800.0
2008-09-25 09:40:00,6.42,6.44,6.41,6.43,166400.0,4.2038,4.2169,4.1973,4.2104,166400.0
2008-09-25 09:45:00,6.44,6.44,6.43,6.43,270400.0,4.2169,4.2169,4.2104,4.2104,270400.0
2008-09-25 09:50:00,6.42,6.48,6.42,6.47,212800.0,4.2038,4.2431,4.2038,4.2366,212800.0
2008-09-25 09:55:00,6.47,6.52,6.47,6.5,336800.0,4.2366,4.2693,4.2366,4.2562,336800.0
2008-09-25 10:00:00,6.5,6.52,6.48,6.49,327200.0,4.2562,4.2693,4.2431,4.2496,327200.0
2008-09-25 10:05:00,6.49,6.53,6.48,6.53,372800.0,4.2496,4.2758,4.2431,4.2758,372800.0
2008-09-25 10:10:00,6.53,6.57,6.53,6.56,296800.0,4.2758,4.302,4.2758,4.2955,296800.0
2008-09-25 10:15:00,6.57,6.59,6.56,6.59,237600.0,4.302,4.3151,4.2955,4.3151,237600.0
2008-09-25 10:20:00,6.59,6.6,6.58,6.59,385600.0,4.3151,4.3217,4.3086,4.3151,385600.0
2008-09-25 10:25:00,6.59,6.59,6.55,6.56,381600.0,4.3151,4.3151,4.2889,4.2955,381600.0
2008-09-25 10:30:00,6.56,6.57,6.53,6.53,212800.0,4.2955,4.302,4.2758,4.2758,212800.0
2008-09-25 10:35:00,6.53,6.55,6.49,6.5,301600.0,4.2758,4.2889,4.2496,4.2562,301600.0
2008-09-25 10:40:00,6.5,6.53,6.5,6.52,156000.0,4.2562,4.2758,4.2562,4.2693,156000.0
2008-09-25 10:45:00,6.52,6.52,6.5,6.51,236800.0,4.2693,4.2693,4.2562,4.2627,236800.0
2008-09-25 10:50:00,6.51,6.53,6.51,6.52,67200.0,4.2627,4.2758,4.2627,4.2693,67200.0
2008-09-25 10:55:00,6.53,6.53,6.5,6.51,95200.0,4.2758,4.2758,4.2562,4.2627,95200.0
2008-09-25 11:00:00,6.51,6.52,6.5,6.5,282400.0,4.2627,4.2693,4.2562,4.2562,282400.0
2008-09-25 11:05:00,6.5,6.51,6.49,6.49,176800.0,4.2562,4.2627,4.2496,4.2496,176800.0
2008-09-25 11:10:00,6.49,6.5,6.48,6.5,292800.0,4.2496,4.2562,4.2431,4.2562,292800.0
2008-09-25 11:15:00,6.5,6.51,6.5,6.5,158400.0,4.2562,4.2627,4.2562,4.2562,158400.0
2008-09-25 11:20:00,6.5,6.52,6.49,6.52,137600.0,4.2562,4.2693,4.2496,4.2693,137600.0
2008-09-25 11:25:00,6.52,6.54,6.51,6.53,124800.0,4.2693,4.2824,4.2627,4.2758,124800.0
2008-09-25 11:30:00,6.53,6.55,6.53,6.54,145600.0,4.2758,4.2889,4.2758,4.2824,145600.0
2008-09-25 11:35:00,6.55,6.56,6.54,6.56,144000.0,4.2889,4.2955,4.2824,4.2955,144000.0
2008-09-25 11:40:00,6.56,6.57,6.56,6.57,101600.0,4.2955,4.302,4.2955,4.302,101600.0
2008-09-25 11:45:00,6.57,6.59,6.56,6.57,180800.0,4.302,4.3151,4.2955,4.302,180800.0
2008-09-25 11:50:00,6.57,6.57,6.55,6.56,340800.0,4.302,4.302,4.2889,4.2955,340800.0
2008-09-25 11:55:00,6.56,6.57,6.56,6.56,146400.0,4.2955,4.302,4.2955,4.2955,146400.0
2008-09-25 12:00:00,6.56,6.56,6.54,6.56,130400.0,4.2955,4.2955,4.2824,4.2955,130400.0
2008-09-25 12:05:00,6.56,6.57,6.55,6.56,81600.0,4.2955,4.302,4.2889,4.2955,81600.0
2008-09-25 12:10:00,6.56,6.57,6.55,6.57,89600.0,4.2955,4.302,4.2889,4.302,89600.0
2008-09-25 12:15:00,6.57,6.57,6.56,6.56,212800.0,4.302,4.302,4.2955,4.2955,212800.0
2008-09-25 12:20:00,6.55,6.55,6.54,6.55,43200.0,4.2889,4.2889,4.2824,4.2889,43200.0
2008-09-25 12:25:00,6.55,6.56,6.54,6.55,74400.0,4.2889,4.2955,4.2824,4.2889,74400.0
2008-09-25 12:30:00,6.55,6.57,6.55,6.56,92800.0,4.2889,4.302,4.2889,4.2955,92800.0
2008-09-25 12:35:00,6.55,6.57,6.55,6.55,118400.0,4.2889,4.302,4.2889,4.2889,118400.0
2008-09-25 12:40:00,6.55,6.56,6.55,6.56,42400.0,4.2889,4.2955,4.2889,4.2955,42400.0
2008-09-25 12:45:00,6.56,6.56,6.55,6.55,57600.0,4.2955,4.2955,4.2889,4.2889,57600.0
2008-09-25 12:50:00,6.55,6.56,6.54,6.55,144800.0,4.2889,4.2955,4.2824,4.2889,144800.0
2008-09-25 12:55:00,6.55,6.56,6.54,6.55,131200.0,4.2889,4.2955,4.2824,4.2889,131200.0
2008-09-25 13:00:00,6.56,6.58,6.55,6.58,196000.0,4.2955,4.3086,4.2889,4.3086,196000.0
2008-09-25 13:05:00,6.57,6.57,6.55,6.55,85600.0,4.302,4.302,4.2889,4.2889,85600.0
2008-09-25 13:10:00,6.55,6.55,6.52,6.53,168000.0,4.2889,4.2889,4.2693,4.2758,168000.0
2008-09-25 13:15:00,6.52,6.53,6.51,6.52,58400.0,4.2693,4.2758,4.2627,4.2693,58400.0
2008-09-25 13:20:00,6.52,6.52,6.51,6.51,84000.0,4.2693,4.2693,4.2627,4.2627,84000.0
2008-09-25 13:25:00,6.51,6.52,6.51,6.52,84000.0,4.2627,4.2693,4.2627,4.2693,84000.0
2008-09-25 13:30:00,6.52,6.54,6.52,6.54,124800.0,4.2693,4.2824,4.2693,4.2824,124800.0
2008-09-25 13:35:00,6.54,6.57,6.54,6.56,147200.0,4.2824,4.302,4.2824,4.2955,147200.0
2008-09-25 13:40:00,6.56,6.56,6.55,6.55,107200.0,4.2955,4.2955,4.2889,4.2889,107200.0
2008-09-25 13:45:00,6.55,6.57,6.55,6.56,70400.0,4.2889,4.302,4.2889,4.2955,70400.0
2008-09-25 13:50:00,6.56,6.56,6.52,6.52,140800.0,4.2955,4.2955,4.2693,4.2693,140800.0
2008-09-25 13:55:00,6.52,6.53,6.51,6.52,135200.0,4.2693,4.2758,4.2627,4.2693,135200.0
2008-09-25 14:00:00,6.52,6.53,6.52,6.52,199200.0,4.2693,4.2758,4.2693,4.2693,199200.0
2008-09-25 14:05:00,6.52,6.52,6.51,6.52,135200.0,4.2693,4.2693,4.2627,4.2693,135200.0
2008-09-25 14:10:00,6.52,6.52,6.5,6.51,105600.0,4.2693,4.2693,4.2562,4.2627,105600.0
2008-09-25 14:15:00,6.51,6.51,6.47,6.48,152800.0,4.2627,4.2627,4.2366,4.2431,152800.0
2008-09-25 14:20:00,6.49,6.49,6.46,6.47,122400.0,4.2496,4.2496,4.23,4.2366,122400.0
2008-09-25 14:25:00,6.47,6.47,6.46,6.46,142400.0,4.2366,4.2366,4.23,4.23,142400.0
2008-09-25 14:30:00,6.46,6.47,6.46,6.47,206400.0,4.23,4.2366,4.23,4.2366,206400.0
2008-09-25 14:35:00,6.47,6.47,6.46,6.46,259200.0,4.2366,4.2366,4.23,4.23,259200.0
2008-09-25 14:40:00,6.46,6.46,6.45,6.46,165600.0,4.23,4.23,4.2235,4.23,165600.0
2008-09-25 14:45:00,6.45,6.46,6.44,6.44,122400.0,4.2235,4.23,4.2169,4.2169,122400.0
2008-09-25 14:50:00,6.44,6.45,6.44,6.45,148000.0,4.2169,4.2235,4.2169,4.2235,148000.0
2008-09-25 14:55:00,6.45,6.47,6.45,6.46,259200.0,4.2235,4.2366,4.2235,4.23,259200.0
2008-09-25 15:00:00,6.46,6.48,6.46,6.47,220000.0,4.23,4.2431,4.23,4.2366,220000.0
2008-09-25 15:05:00,6.47,6.47,6.46,6.47,108000.0,4.2366,4.2366,4.23,4.2366,108000.0
2008-09-25 15:10:00,6.47,6.48,6.46,6.46,174400.0,4.2366,4.2431,4.23,4.23,174400.0
2008-09-25 15:15:00,6.46,6.48,6.45,6.48,192000.0,4.23,4.2431,4.2235,4.2431,192000.0
2008-09-25 15:20:00,6.48,6.5,6.47,6.5,218400.0,4.2431,4.2562,4.2366,4.2562,218400.0
2008-09-25 15:25:00,6.5,6.5,6.48,6.49,192800.0,4.2562,4.2562,4.2431,4.2496,192800.0
2008-09-25 15:30:00,6.49,6.5,6.47,6.47,180800.0,4.2496,4.2562,4.2366,4.2366,180800.0
2008-09-25 15:35:00,6.47,6.49,6.46,6.48,184800.0,4.2366,4.2496,4.23,4.2431,184800.0
2008-09-25 15:40:00,6.48,6.49,6.45,6.45,216800.0,4.2431,4.2496,4.2235,4.2235,216800.0
2008-09-25 15:45:00,6.45,6.46,6.43,6.44,280000.0,4.2235,4.23,4.2104,4.2169,280000.0
2008-09-25 15:50:00,6.44,6.46,6.44,6.45,452800.0,4.2169,4.23,4.2169,4.2235,452800.0
2008-09-25 15:55:00,6.45,6.47,6.43,6.47,556000.0,4.2235,4.2366,4.2104,4.2366,556000.0
2008-09-26 09:30:00,6.31,6.37,6.22,6.27,550400.0,4.1318,4.1711,4.0729,4.1056,550400.0
2008-09-26 09:35:00,6.28,6.3,6.24,6.27,340000.0,4.1121,4.1252,4.0859,4.1056,340000.0
2008-09-26 09:40:00,6.27,6.32,6.26,6.26,244000.0,4.1056,4.1383,4.099,4.099,244000.0
2008-09-26 09:45:00,6.26,6.26,6.24,6.25,610400.0,4.099,4.099,4.0859,4.0925,610400.0
2008-09-26 09:50:00,6.25,6.25,6.24,6.25,492800.0,4.0925,4.0925,4.0859,4.0925,492800.0
2008-09-26 09:55:00,6.25,6.32,6.25,6.31,525600.0,4.0925,4.1383,4.0925,4.1318,525600.0
2008-09-26 10:00:00,6.31,6.32,6.3,6.3,298400.0,4.1318,4.1383,4.1252,4.1252,298400.0
2008-09-26 10:05:00,6.3,6.3,6.26,6.26,317600.0,4.1252,4.1252,4.099,4.099,317600.0
2008-09-26 10:10:00,6.26,6.26,6.25,6.26,354400.0,4.099,4.099,4.0925,4.099,354400.0
2008-09-26 10:15:00,6.26,6.27,6.25,6.25,453600.0,4.099,4.1056,4.0925,4.0925,453600.0
2008-09-26 10:20:00,6.26,6.28,6.25,6.26,289600.0,4.099,4.1121,4.0925,4.099,289600.0
2008-09-26 10:25:00,6.26,6.27,6.25,6.25,373600.0,4.099,4.1056,4.0925,4.0925,373600.0
2008-09-26 10:30:00,6.25,6.28,6.25,6.27,191200.0,4.0925,4.1121,4.0925,4.1056,191200.0
2008-09-26 10:35:00,6.27,6.28,6.26,6.28,350400.0,4.1056,4.1121,4.099,4.1121,350400.0
2008-09-26 10:40:00,6.28,6.29,6.27,6.29,407200.0,4.1121,4.1187,4.1056,4.1187,407200.0
2008-09-26 10:45:00,6.29,6.29,6.26,6.28,288800.0,4.1187,4.1187,4.099,4.1121,288800.0
2008-09-26 10:50:00,6.28,6.28,6.27,6.27,174400.0,4.1121,4.1121,4.1056,4.1056,174400.0
2008-09-26 10:55:00,6.27,6.28,6.25,6.27,368000.0,4.1056,4.1121,4.0925,4.1056,368000.0
2008-09-26 11:00:00,6.27,6.27,6.23,6.23,375200.0,4.1056,4.1056,4.0794,4.0794,375200.0
2008-09-26 11:05:00,6.23,6.24,6.21,6.22,578400.0,4.0794,4.0859,4.0663,4.0729,578400.0
2008-09-26 11:10:00,6.22,6.23,6.2,6.21,259200.0,4.0729,4.0794,4.0598,4.0663,259200.0
2008-09-26 11:15:00,6.21,6.22,6.2,6.21,300000.0,4.0663,4.0729,4.0598,4.0663,300000.0
2008-09-26 11:20:00,6.21,6.22,6.2,6.22,308000.0,4.0663,4.0729,4.0598,4.0729,308000.0
2008-09-26 11:25:00,6.22,6.24,6.22,6.24,133600.0,4.0729,4.0859,4.0729,4.0859,133600.0
2008-09-26 11:30:00,6.24,6.25,6.23,6.25,228800.0,4.0859,4.0925,4.0794,4.0925,228800.0
2008-09-26 11:35:00,6.25,6.25,6.23,6.23,252800.0,4.0925,4.0925,4.0794,4.0794,252800.0
2008-09-26 11:40:00,6.22,6.23,6.21,6.22,279200.0,4.0729,4.0794,4.0663,4.0729,279200.0
2008-09-26 11:45:00,6.22,6.22,6.21,6.21,205600.0,4.0729,4.0729,4.0663,4.0663,205600.0
2008-09-26 11:50:00,6.21,6.25,6.21,6.25,167200.0,4.0663,4.0925,4.0663,4.0925,167200.0
2008-09-26 11:55:00,6.25,6.25,6.23,6.24,276800.0,4.0925,4.0925,4.0794,4.0859,276800.0
2008-09-26 12:00:00,6.24,6.24,6.23,6.23,132800.0,4.0859,4.0859,4.0794,4.0794,132800.0
2008-09-26 12:05:00,6.23,6.25,6.23,6.25,135200.0,4.0794,4.0925,4.0794,4.0925,135200.0
2008-09-26 12:10:00,6.25,6.27,6.25,6.26,382400.0,4.0925,4.1056,4.0925,4.099,382400.0
2008-09-26 12:15:00,6.26,6.27,6.24,6.25,205600.0,4.099,4.1056,4.0859,4.0925,205600.0
2008-09-26 12:20:00,6.25,6.25,6.24,6.25,334400.0,4.0925,4.0925,4.0859,4.0925,334400.0
2008-09-26 12:25:00,6.25,6.26,6.24,6.25,198400.0,4.0925,4.099,4.0859,4.0925,198400.0
2008-09-26 12:30:00,6.25,6.26,6.25,6.25,156800.0,4.0925,4.099,4.0925,4.0925,156800.0
2008-09-26 12:35:00,6.25,6.26,6.24,6.26,196000.0,4.0925,4.099,4.0859,4.099,196000.0
2008-09-26 12:40:00,6.26,6.28,6.26,6.28,169600.0,4.099,4.1121,4.099,4.1121,169600.0
2008-09-26 12:45:00,6.28,6.29,6.27,6.28,178400.0,4.1121,4.1187,4.1056,4.1121,178400.0
2008-09-26 12:50:00,6.29,6.29,6.26,6.27,237600.0,4.1187,4.1187,4.099,4.1056,237600.0
2008-09-26 12:55:00,6.27,6.28,6.26,6.26,213600.0,4.1056,4.1121,4.099,4.099,213600.0
2008-09-26 13:00:00,6.26,6.28,6.26,6.28,612800.0,4.099,4.1121,4.099,4.1121,612800.0
2008-09-26 13:05:00,6.28,6.29,6.27,6.27,200000.0,4.1121,4.1187,4.1056,4.1056,200000.0
2008-09-26 13:10:00,6.27,6.3,6.27,6.29,364800.0,4.1056,4.1252,4.1056,4.1187,364800.0
2008-09-26 13:15:00,6.29,6.31,6.28,6.29,320000.0,4.1187,4.1318,4.1121,4.1187,320000.0
2008-09-26 13:20:00,6.29,6.32,6.29,6.32,210400.0,4.1187,4.1383,4.1187,4.1383,210400.0
2008-09-26 13:25:00,6.32,6.33,6.31,6.32,136000.0,4.1383,4.1449,4.1318,4.1383,136000.0
2008-09-26 13:30:00,6.32,6.33,6.31,6.32,270400.0,4.1383,4.1449,4.1318,4.1383,270400.0
2008-09-26 13:35:00,6.32,6.33,6.31,6.32,212800.0,4.1383,4.1449,4.1318,4.1383,212800.0
2008-09-26 13:40:00,6.32,6.34,6.32,6.33,403200.0,4.1383,4.1514,4.1383,4.1449,403200.0
2008-09-26 13:45:00,6.33,6.34,6.31,6.33,160800.0,4.1449,4.1514,4.1318,4.1449,160800.0
2008-09-26 13:50:00,6.33,6.34,6.3,6.31,126400.0,4.1449,4.1514,4.1252,4.1318,126400.0
2008-09-26 13:55:00,6.3,6.31,6.3,6.31,188000.0,4.1252,4.1318,4.1252,4.1318,188000.0
2008-09-26 14:00:00,6.3,6.3,6.28,6.28,469600.0,4.1252,4.1252,4.1121,4.1121,469600.0
2008-09-26 14:05:00,6.28,6.31,6.28,6.31,484800.0,4.1121,4.1318,4.1121,4.1318,484800.0
2008-09-26 14:10:00,6.31,6.33,6.31,6.33,252800.0,4.1318,4.1449,4.1318,4.1449,252800.0
2008-09-26 14:15:00,6.33,6.34,6.33,6.33,238400.0,4.1449,4.1514,4.1449,4.1449,238400.0
2008-09-26 14:20:00,6.33,6.33,6.32,6.32,155200.0,4.1449,4.1449,4.1383,4.1383,155200.0
2008-09-26 14:25:00,6.32,6.32,6.31,6.31,173600.0,4.1383,4.1383,4.1318,4.1318,173600.0
2008-09-26 14:30:00,6.31,6.32,6.31,6.31,339200.0,4.1318,4.1383,4.1318,4.1318,339200.0
2008-09-26 14:35:00,6.32,6.32,6.3,6.3,220000.0,4.1383,4.1383,4.1252,4.1252,220000.0
2008-09-26 14:40:00,6.3,6.3,6.28,6.29,179200.0,4.1252,4.1252,4.1121,4.1187,179200.0
2008-09-26 14:45:00,6.29,6.3,6.28,6.28,212000.0,4.1187,4.1252,4.1121,4.1121,212000.0
2008-09-26 14:50:00,6.28,6.28,6.26,6.26,307200.0,4.1121,4.1121,4.099,4.099,307200.0
2008-09-26 14:55:00,6.26,6.27,6.25,6.25,380800.0,4.099,4.1056,4.0925,4.0925,380800.0
2008-09-26 15:00:00,6.25,6.26,6.22,6.23,274400.0,4.0925,4.099,4.0729,4.0794,274400.0
2008-09-26 15:05:00,6.22,6.25,6.22,6.24,199200.0,4.0729,4.0925,4.0729,4.0859,199200.0
2008-09-26 15:10:00,6.24,6.24,6.22,6.23,348800.0,4.0859,4.0859,4.0729,4.0794,348800.0
2008-09-26 15:15:00,6.23,6.23,6.22,6.22,236800.0,4.0794,4.0794,4.0729,4.0729,236800.0
2008-09-26 15:20:00,6.23,6.26,6.23,6.26,342400.0,4.0794,4.099,4.0794,4.099,342400.0
2008-09-26 15:25:00,6.26,6.29,6.26,6.28,360000.0,4.099,4.1187,4.099,4.1121,360000.0
2008-09-26 15:30:00,6.28,6.29,6.28,6.28,363200.0,4.1121,4.1187,4.1121,4.1121,363200.0
2008-09-26 15:35:00,6.28,6.3,6.28,6.3,317600.0,4.1121,4.1252,4.1121,4.1252,317600.0
2008-09-26 15:40:00,6.3,6.3,6.29,6.3,372000.0,4.1252,4.1252,4.1187,4.1252,372000.0
2008-09-26 15:45:00,6.3,6.3,6.29,6.3,276000.0,4.1252,4.1252,4.1187,4.1252,276000.0
2008-09-26 15:50:00,6.3,6.3,6.29,6.3,726400.0,4.1252,4.1252,4.1187,4.1252,726400.0
2008-09-26 15:55:00,6.3,6.3,6.3,6.3,783200.0,4.1252,4.1252,4.1252,4.1252,783200.0
2008-09-29 09:30:00,6.18,6.29,6.18,6.2,384800.0,4.0467,4.1187,4.0467,4.0598,384800.0
2008-09-29 09:35:00,6.2,6.25,6.2,6.24,158400.0,4.0598,4.0925,4.0598,4.0859,158400.0
2008-09-29 09:40:00,6.24,6.24,6.17,6.18,167200.0,4.0859,4.0859,4.0401,4.0467,167200.0
2008-09-29 09:45:00,6.18,6.2,6.17,6.18,188800.0,4.0467,4.0598,4.0401,4.0467,188800.0
2008-09-29 09:50:00,6.18,6.18,6.08,6.09,482400.0,4.0467,4.0467,3.9812,3.9877,482400.0
2008-09-29 09:55:00,6.09,6.11,6.07,6.08,328800.0,3.9877,4.0008,3.9746,3.9812,328800.0
2008-09-29 10:00:00,6.08,6.14,6.07,6.12,572000.0,3.9812,4.0205,3.9746,4.0074,572000.0
2008-09-29 10:05:00,6.12,6.13,6.1,6.11,188800.0,4.0074,4.0139,3.9943,4.0008,188800.0
2008-09-29 10:10:00,6.11,6.12,6.09,6.1,185600.0,4.0008,4.0074,3.9877,3.9943,185600.0
2008-09-29 10:15:00,6.1,6.11,6.09,6.09,395200.0,3.9943,4.0008,3.9877,3.9877,395200.0
2008-09-29 10:20:00,6.1,6.11,6.09,6.1,188000.0,3.9943,4.0008,3.9877,3.9943,188000.0
2008-09-29 10:25:00,6.11,6.13,6.1,6.12,367200.0,4.0008,4.0139,3.9943,4.0074,367200.0
2008-09-29 10:30:00,6.12,6.14,6.11,6.13,214400.0,4.0074,4.0205,4.0008,4.0139,214400.0
2008-09-29 10:35:00,6.13,6.13,6.09,6.1,223200.0,4.0139,4.0139,3.9877,3.9943,223200.0
2008-09-29 10:40:00,6.1,6.11,6.09,6.1,162400.0,3.9943,4.0008,3.9877,3.9943,162400.0
2008-09-29 10:45:00,6.1,6.14,6.09,6.13,382400.0,3.9943,4.0205,3.9877,4.0139,382400.0
2008-09-29 10:50:00,6.13,6.14,6.12,6.12,248000.0,4.0139,4.0205,4.0074,4.0074,248000.0
2008-09-29 10:55:00,6.12,6.13,6.1,6.13,196800.0,4.0074,4.0139,3.9943,4.0139,196800.0
2008-09-29 11:00:00,6.13,6.13,6.11,6.12,172000.0,4.0139,4.0139,4.0008,4.0074,172000.0
2008-09-29 11:05:00,6.11,6.13,6.11,6.13,167200.0,4.0008,4.0139,4.0008,4.0139,167200.0
2008-09-29 11:10:00,6.13,6.14,6.1,6.11,221600.0,4.0139,4.0205,3.9943,4.0008,221600.0
2008-09-29 11:15:00,6.11,6.12,6.1,6.11,160800.0,4.0008,4.0074,3.9943,4.0008,160800.0
2008-09-29 11:20:00,6.11,6.14,6.11,6.12,137600.0,4.0008,4.0205,4.0008,4.0074,137600.0
2008-09-29 11:25:00,6.12,6.14,6.12,6.13,139200.0,4.0074,4.0205,4.0074,4.0139,139200.0
2008-09-29 11:30:00,6.13,6.13,6.1,6.1,199200.0,4.0139,4.0139,3.9943,3.9943,199200.0
2008-09-29 11:35:00,6.1,6.11,6.09,6.09,212000.0,3.9943,4.0008,3.9877,3.9877,212000.0
2008-09-29 11:40:00,6.1,6.1,6.09,6.09,165600.0,3.9943,3.9943,3.9877,3.9877,165600.0
2008-09-29 11:45:00,6.09,6.13,6.09,6.13,317600.0,3.9877,4.0139,3.9877,4.0139,317600.0
2008-09-29 11:50:00,6.13,6.14,6.13,6.13,251200.0,4.0139,4.0205,4.0139,4.0139,251200.0
2008-09-29 11:55:00,6.13,6.14,6.12,6.13,227200.0,4.0139,4.0205,4.0074,4.0139,227200.0
2008-09-29 12:00:00,6.13,6.14,6.12,6.13,189600.0,4.0139,4.0205,4.0074,4.0139,189600.0
2008-09-29 12:05:00,6.13,6.14,6.12,6.14,88800.0,4.0139,4.0205,4.0074,4.0205,88800.0
2008-09-29 12:10:00,6.14,6.15,6.12,6.13,200000.0,4.0205,4.027,4.0074,4.0139,200000.0
2008-09-29 12:15:00,6.12,6.13,6.1,6.1,236800.0,4.0074,4.0139,3.9943,3.9943,236800.0
2008-09-29 12:20:00,6.1,6.1,6.09,6.1,267200.0,3.9943,3.9943,3.9877,3.9943,267200.0
2008-09-29 12:25:00,6.09,6.11,6.09,6.09,262400.0,3.9877,4.0008,3.9877,3.9877,262400.0
2008-09-29 12:30:00,6.09,6.11,6.08,6.11,160800.0,3.9877,4.0008,3.9812,4.0008,160800.0
2008-09-29 12:35:00,6.11,6.13,6.11,6.12,162400.0,4.0008,4.0139,4.0008,4.0074,162400.0
2008-09-29 12:40:00,6.12,6.13,6.11,6.13,280800.0,4.0074,4.0139,4.0008,4.0139,280800.0
2008-09-29 12:45:00,6.13,6.14,6.11,6.11,332800.0,4.0139,4.0205,4.0008,4.0008,332800.0
2008-09-29 12:50:00,6.11,6.13,6.11,6.13,104000.0,4.0008,4.0139,4.0008,4.0139,104000.0
2008-09-29 12:55:00,6.12,6.12,6.11,6.11,168800.0,4.0074,4.0074,4.0008,4.0008,168800.0
2008-09-29 13:00:00,6.11,6.12,6.08,6.09,207200.0,4.0008,4.0074,3.9812,3.9877,207200.0
2008-09-29 13:05:00,6.09,6.09,6.07,6.08,121600.0,3.9877,3.9877,3.9746,3.9812,121600.0
2008-09-29 13:10:00,6.08,6.1,6.08,6.1,134400.0,3.9812,3.9943,3.9812,3.9943,134400.0
2008-09-29 13:15:00,6.1,6.11,6.09,6.09,147200.0,3.9943,4.0008,3.9877,3.9877,147200.0
2008-09-29 13:20:00,6.09,6.11,6.09,6.1,136000.0,3.9877,4.0008,3.9877,3.9943,136000.0
2008-09-29 13:25:00,6.1,6.13,6.1,6.13,234400.0,3.9943,4.0139,3.9943,4.0139,234400.0
2008-09-29 13:30:00,6.13,6.14,6.11,6.11,237600.0,4.0139,4.0205,4.0008,4.0008,237600.0
2008-09-29 13:35:00,6.11,6.11,6.07,6.08,299200.0,4.0008,4.0008,3.9746,3.9812,299200.0
2008-09-29 13:40:00,6.08,6.08,5.8,5.93,596000.0,3.9812,3.9812,3.7978,3.883,596000.0
2008-09-29 13:45:00,5.98,6.01,5.9,5.96,664800.0,3.9157,3.9353,3.8633,3.9026,664800.0
2008-09-29 13:50:00,5.96,6.06,5.94,6.02,225600.0,3.9026,3.9681,3.8895,3.9419,225600.0
2008-09-29 13:55:00,6.02,6.06,5.98,5.98,269600.0,3.9419,3.9681,3.9157,3.9157,269600.0
2008-09-29 14:00:00,5.98,6.04,5.97,5.98,280000.0,3.9157,3.955,3.9092,3.9157,280000.0
2008-09-29 14:05:00,5.98,6.04,5.89,5.94,663200.0,3.9157,3.955,3.8568,3.8895,663200.0
2008-09-29 14:10:00,5.95,5.96,5.8,5.91,833600.0,3.8961,3.9026,3.7978,3.8699,833600.0
2008-09-29 14:15:00,5.92,5.96,5.9,5.95,226400.0,3.8764,3.9026,3.8633,3.8961,226400.0
2008-09-29 14:20:00,5.95,6.02,5.95,5.97,368000.0,3.8961,3.9419,3.8961,3.9092,368000.0
2008-09-29 14:25:00,5.97,6.0,5.95,5.98,300800.0,3.9092,3.9288,3.8961,3.9157,300800.0
2008-09-29 14:30:00,5.98,5.99,5.96,5.97,225600.0,3.9157,3.9222,3.9026,3.9092,225600.0
2008-09-29 14:35:00,5.97,5.99,5.94,5.96,207200.0,3.9092,3.9222,3.8895,3.9026,207200.0
2008-09-29 14:40:00,5.96,5.99,5.96,5.96,148000.0,3.9026,3.9222,3.9026,3.9026,148000.0
2008-09-29 14:45:00,5.97,5.99,5.94,5.95,270400.0,3.9092,3.9222,3.8895,3.8961,270400.0
2008-09-29 14:50:00,5.96,5.98,5.94,5.95,210400.0,3.9026,3.9157,3.8895,3.8961,210400.0
2008-09-29 14:55:00,5.95,5.96,5.91,5.93,229600.0,3.8961,3.9026,3.8699,3.883,229600.0
2008-09-29 15:00:00,5.93,5.96,5.93,5.95,224000.0,3.883,3.9026,3.883,3.8961,224000.0
2008-09-29 15:05:00,5.94,5.94,5.9,5.91,306400.0,3.8895,3.8895,3.8633,3.8699,306400.0
2008-09-29 15:10:00,5.91,5.93,5.9,5.91,252000.0,3.8699,3.883,3.8633,3.8699,252000.0
2008-09-29 15:15:00,5.91,5.91,5.88,5.88,305600.0,3.8699,3.8699,3.8502,3.8502,305600.0
2008-09-29 15:20:00,5.88,5.88,5.85,5.87,332000.0,3.8502,3.8502,3.8306,3.8437,332000.0
2008-09-29 15:25:00,5.87,5.87,5.82,5.86,443200.0,3.8437,3.8437,3.8109,3.8371,443200.0
2008-09-29 15:30:00,5.86,5.91,5.86,5.9,523200.0,3.8371,3.8699,3.8371,3.8633,523200.0
2008-09-29 15:35:00,5.9,5.9,5.86,5.88,320000.0,3.8633,3.8633,3.8371,3.8502,320000.0
2008-09-29 15:40:00,5.88,6.11,5.88,5.96,732000.0,3.8502,4.0008,3.8502,3.9026,732000.0
2008-09-29 15:45:00,5.96,5.97,5.93,5.96,585600.0,3.9026,3.9092,3.883,3.9026,585600.0
2008-09-29 15:50:00,5.96,5.96,5.89,5.92,681600.0,3.9026,3.9026,3.8568,3.8764,681600.0
2008-09-29 15:55:00,5.92,5.92,5.86,5.92,1189600.0,3.8764,3.8764,3.8371,3.8764,1189600.0
2008-09-30 09:30:00,6.03,6.03,5.88,5.88,463200.0,3.9484,3.9484,3.8502,3.8502,463200.0
2008-09-30 09:35:00,5.88,5.99,5.88,5.96,271200.0,3.8502,3.9222,3.8502,3.9026,271200.0
2008-09-30 09:40:00,5.97,6.0,5.94,5.97,305600.0,3.9092,3.9288,3.8895,3.9092,305600.0
2008-09-30 09:45:00,5.96,5.96,5.9,5.9,212000.0,3.9026,3.9026,3.8633,3.8633,212000.0
2008-09-30 09:50:00,5.9,5.96,5.88,5.92,195200.0,3.8633,3.9026,3.8502,3.8764,195200.0
2008-09-30 09:55:00,5.92,5.93,5.9,5.93,148000.0,3.8764,3.883,3.8633,3.883,148000.0
2008-09-30 10:00:00,5.93,5.95,5.89,5.92,169600.0,3.883,3.8961,3.8568,3.8764,169600.0
2008-09-30 10:05:00,5.91,5.92,5.88,5.89,364800.0,3.8699,3.8764,3.8502,3.8568,364800.0
2008-09-30 10:10:00,5.89,5.95,5.89,5.95,157600.0,3.8568,3.8961,3.8568,3.8961,157600.0
2008-09-30 10:15:00,5.96,5.98,5.94,5.97,313600.0,3.9026,3.9157,3.8895,3.9092,313600.0
2008-09-30 10:20:00,5.97,5.98,5.94,5.94,167200.0,3.9092,3.9157,3.8895,3.8895,167200.0
2008-09-30 10:25:00,5.95,5.96,5.93,5.94,120000.0,3.8961,3.9026,3.883,3.8895,120000.0
2008-09-30 10:30:00,5.94,5.96,5.93,5.95,100000.0,3.8895,3.9026,3.883,3.8961,100000.0
2008-09-30 10:35:00,5.94,5.95,5.93,5.94,96000.0,3.8895,3.8961,3.883,3.8895,96000.0
2008-09-30 10:40:00,5.94,5.97,5.93,5.95,59200.0,3.8895,3.9092,3.883,3.8961,59200.0
2008-09-30 10:45:00,5.95,5.97,5.95,5.97,95200.0,3.8961,3.9092,3.8961,3.9092,95200.0
2008-09-30 10:50:00,5.97,5.97,5.93,5.93,112800.0,3.9092,3.9092,3.883,3.883,112800.0
2008-09-30 10:55:00,5.93,5.93,5.9,5.91,136800.0,3.883,3.883,3.8633,3.8699,136800.0
2008-09-30 11:00:00,5.91,5.91,5.89,5.9,275200.0,3.8699,3.8699,3.8568,3.8633,275200.0
2008-09-30 11:05:00,5.9,5.91,5.89,5.9,139200.0,3.8633,3.8699,3.8568,3.8633,139200.0
2008-09-30 11:10:00,5.9,5.9,5.89,5.9,101600.0,3.8633,3.8633,3.8568,3.8633,101600.0
2008-09-30 11:15:00,5.91,5.91,5.88,5.9,116000.0,3.8699,3.8699,3.8502,3.8633,116000.0
2008-09-30 11:20:00,5.91,5.91,5.89,5.9,86400.0,3.8699,3.8699,3.8568,3.8633,86400.0
2008-09-30 11:25:00,5.9,5.93,5.89,5.93,260800.0,3.8633,3.883,3.8568,3.883,260800.0
2008-09-30 11:30:00,5.93,5.94,5.91,5.93,172000.0,3.883,3.8895,3.8699,3.883,172000.0
2008-09-30 11:35:00,5.93,5.94,5.92,5.92,80800.0,3.883,3.8895,3.8764,3.8764,80800.0
2008-09-30 11:40:00,5.92,5.93,5.92,5.93,71200.0,3.8764,3.883,3.8764,3.883,71200.0
2008-09-30 11:45:00,5.93,5.97,5.93,5.97,140000.0,3.883,3.9092,3.883,3.9092,140000.0
2008-09-30 11:50:00,5.97,5.97,5.95,5.96,137600.0,3.9092,3.9092,3.8961,3.9026,137600.0
2008-09-30 11:55:00,5.96,5.98,5.96,5.98,104800.0,3.9026,3.9157,3.9026,3.9157,104800.0
2008-09-30 12:00:00,5.98,5.99,5.96,5.96,113600.0,3.9157,3.9222,3.9026,3.9026,113600.0
2008-09-30 12:05:00,5.96,5.97,5.95,5.96,119200.0,3.9026,3.9092,3.8961,3.9026,119200.0
2008-09-30 12:10:00,5.96,5.96,5.95,5.95,73600.0,3.9026,3.9026,3.8961,3.8961,73600.0
2008-09-30 12:15:00,5.95,5.96,5.95,5.95,97600.0,3.8961,3.9026,3.8961,3.8961,97600.0
2008-09-30 12:20:00,5.95,5.96,5.94,5.96,152000.0,3.8961,3.9026,3.8895,3.9026,152000.0
2008-09-30 12:25:00,5.95,5.97,5.95,5.96,131200.0,3.8961,3.9092,3.8961,3.9026,131200.0
2008-09-30 12:30:00,5.96,5.97,5.95,5.96,123200.0,3.9026,3.9092,3.8961,3.9026,123200.0
2008-09-30 12:35:00,5.96,5.97,5.95,5.96,136000.0,3.9026,3.9092,3.8961,3.9026,136000.0
2008-09-30 12:40:00,5.97,6.0,5.97,5.99,177600.0,3.9092,3.9288,3.9092,3.9222,177600.0
2008-09-30 12:45:00,5.99,6.01,5.98,6.0,196800.0,3.9222,3.9353,3.9157,3.9288,196800.0
2008-09-30 12:50:00,6.0,6.0,5.98,5.98,36000.0,3.9288,3.9288,3.9157,3.9157,36000.0
2008-09-30 12:55:00,5.98,6.0,5.98,5.99,50400.0,3.9157,3.9288,3.9157,3.9222,50400.0
2008-09-30 13:00:00,6.0,6.0,5.98,5.98,70400.0,3.9288,3.9288,3.9157,3.9157,70400.0
2008-09-30 13:05:00,5.98,5.98,5.97,5.98,97600.0,3.9157,3.9157,3.9092,3.9157,97600.0
2008-09-30 13:10:00,5.97,5.99,5.96,5.98,73600.0,3.9092,3.9222,3.9026,3.9157,73600.0
2008-09-30 13:15:00,5.98,6.01,5.98,6.0,100800.0,3.9157,3.9353,3.9157,3.9288,100800.0
2008-09-30 13:20:00,6.0,6.02,6.0,6.02,83200.0,3.9288,3.9419,3.9288,3.9419,83200.0
2008-09-30 13:25:00,6.02,6.03,6.02,6.03,74400.0,3.9419,3.9484,3.9419,3.9484,74400.0
2008-09-30 13:30:00,6.03,6.07,6.03,6.06,189600.0,3.9484,3.9746,3.9484,3.9681,189600.0
2008-09-30 13:35:00,6.06,6.06,6.04,6.04,132000.0,3.9681,3.9681,3.955,3.955,132000.0
2008-09-30 13:40:00,6.04,6.05,6.04,6.05,147200.0,3.955,3.9615,3.955,3.9615,147200.0
2008-09-30 13:45:00,6.04,6.05,6.04,6.04,65600.0,3.955,3.9615,3.955,3.955,65600.0
2008-09-30 13:50:00,6.04,6.05,6.03,6.05,198400.0,3.955,3.9615,3.9484,3.9615,198400.0
2008-09-30 13:55:00,6.05,6.06,6.04,6.06,86400.0,3.9615,3.9681,3.955,3.9681,86400.0
2008-09-30 14:00:00,6.06,6.06,6.04,6.04,217600.0,3.9681,3.9681,3.955,3.955,217600.0
2008-09-30 14:05:00,6.04,6.06,6.04,6.05,158400.0,3.955,3.9681,3.955,3.9615,158400.0
2008-09-30 14:10:00,6.06,6.07,6.06,6.07,102400.0,3.9681,3.9746,3.9681,3.9746,102400.0
2008-09-30 14:15:00,6.07,6.07,6.06,6.06,56800.0,3.9746,3.9746,3.9681,3.9681,56800.0
2008-09-30 14:20:00,6.06,6.08,6.05,6.08,157600.0,3.9681,3.9812,3.9615,3.9812,157600.0
2008-09-30 14:25:00,6.08,6.09,6.07,6.09,162400.0,3.9812,3.9877,3.9746,3.9877,162400.0
2008-09-30 14:30:00,6.09,6.1,6.09,6.1,183200.0,3.9877,3.9943,3.9877,3.9943,183200.0
2008-09-30 14:35:00,6.09,6.09,6.07,6.07,122400.0,3.9877,3.9877,3.9746,3.9746,122400.0
2008-09-30 14:40:00,6.07,6.09,6.07,6.09,91200.0,3.9746,3.9877,3.9746,3.9877,91200.0
2008-09-30 14:45:00,6.09,6.09,6.08,6.09,103200.0,3.9877,3.9877,3.9812,3.9877,103200.0
2008-09-30 14:50:00,6.09,6.1,6.09,6.1,264000.0,3.9877,3.9943,3.9877,3.9943,264000.0
2008-09-30 14:55:00,6.1,6.13,6.1,6.12,718400.0,3.9943,4.0139,3.9943,4.0074,718400.0
2008-09-30 15:00:00,6.12,6.13,6.11,6.13,269600.0,4.0074,4.0139,4.0008,4.0139,269600.0
2008-09-30 15:05:00,6.13,6.13,6.11,6.12,285600.0,4.0139,4.0139,4.0008,4.0074,285600.0
2008-09-30 15:10:00,6.12,6.12,6.09,6.1,368000.0,4.0074,4.0074,3.9877,3.9943,368000.0
2008-09-30 15:15:00,6.09,6.11,6.09,6.11,213600.0,3.9877,4.0008,3.9877,4.0008,213600.0
2008-09-30 15:20:00,6.11,6.13,6.09,6.13,280800.0,4.0008,4.0139,3.9877,4.0139,280800.0
2008-09-30 15:25:00,6.13,6.14,6.13,6.14,149600.0,4.0139,4.0205,4.0139,4.0205,149600.0
2008-09-30 15:30:00,6.14,6.14,6.12,6.12,331200.0,4.0205,4.0205,4.0074,4.0074,331200.0
2008-09-30 15:35:00,6.12,6.12,6.11,6.11,260800.0,4.0074,4.0074,4.0008,4.0008,260800.0
2008-09-30 15:40:00,6.11,6.13,6.1,6.13,317600.0,4.0008,4.0139,3.9943,4.0139,317600.0
2008-09-30 15:45:00,6.13,6.17,6.13,6.16,328000.0,4.0139,4.0401,4.0139,4.0336,328000.0
2008-09-30 15:50:00,6.16,6.17,6.15,6.16,659200.0,4.0336,4.0401,4.027,4.0336,659200.0
2008-09-30 15:55:00,6.16,6.17,6.14,6.17,968000.0,4.0336,4.0401,4.0205,4.0401,968000.0
2008-10-01 09:30:00,6.15,6.16,6.08,6.09,572800.0,4.027,4.0336,3.9812,3.9877,572800.0
2008-10-01 09:35:00,6.09,6.11,6.04,6.04,368800.0,3.9877,4.0008,3.955,3.955,368800.0
2008-10-01 09:40:00,6.04,6.05,6.02,6.05,378400.0,3.955,3.9615,3.9419,3.9615,378400.0
2008-10-01 09:45:00,6.05,6.06,6.04,6.06,344000.0,3.9615,3.9681,3.955,3.9681,344000.0
2008-10-01 09:50:00,6.06,6.09,6.06,6.08,358400.0,3.9681,3.9877,3.9681,3.9812,358400.0
2008-10-01 09:55:00,6.09,6.09,6.08,6.09,133600.0,3.9877,3.9877,3.9812,3.9877,133600.0
2008-10-01 10:00:00,6.09,6.09,5.99,6.0,807200.0,3.9877,3.9877,3.9222,3.9288,807200.0
2008-10-01 10:05:00,6.0,6.0,5.97,5.97,691200.0,3.9288,3.9288,3.9092,3.9092,691200.0
2008-10-01 10:10:00,5.97,5.98,5.96,5.97,760800.0,3.9092,3.9157,3.9026,3.9092,760800.0
2008-10-01 10:15:00,5.97,5.98,5.95,5.97,209600.0,3.9092,3.9157,3.8961,3.9092,209600.0
2008-10-01 10:20:00,5.97,5.97,5.95,5.95,397600.0,3.9092,3.9092,3.8961,3.8961,397600.0
2008-10-01 10:25:00,5.95,5.95,5.92,5.95,900000.0,3.8961,3.8961,3.8764,3.8961,900000.0
2008-10-01 10:30:00,5.95,5.95,5.92,5.93,452800.0,3.8961,3.8961,3.8764,3.883,452800.0
2008-10-01 10:35:00,5.93,5.93,5.89,5.9,799200.0,3.883,3.883,3.8568,3.8633,799200.0
2008-10-01 10:40:00,5.9,5.91,5.88,5.88,700000.0,3.8633,3.8699,3.8502,3.8502,700000.0
2008-10-01 10:45:00,5.88,5.89,5.84,5.87,492800.0,3.8502,3.8568,3.824,3.8437,492800.0
2008-10-01 10:50:00,5.88,5.89,5.86,5.89,299200.0,3.8502,3.8568,3.8371,3.8568,299200.0
2008-10-01 10:55:00,5.89,5.91,5.89,5.89,91200.0,3.8568,3.8699,3.8568,3.8568,91200.0
2008-10-01 11:00:00,5.9,5.9,5.86,5.86,112800.0,3.8633,3.8633,3.8371,3.8371,112800.0
2008-10-01 11:05:00,5.86,5.88,5.86,5.88,108800.0,3.8371,3.8502,3.8371,3.8502,108800.0
2008-10-01 11:10:00,5.87,5.88,5.87,5.87,142400.0,3.8437,3.8502,3.8437,3.8437,142400.0
2008-10-01 11:15:00,5.88,5.88,5.84,5.85,388000.0,3.8502,3.8502,3.824,3.8306,388000.0
2008-10-01 11:20:00,5.85,5.87,5.84,5.84,301600.0,3.8306,3.8437,3.824,3.824,301600.0
2008-10-01 11:25:00,5.84,5.85,5.83,5.83,243200.0,3.824,3.8306,3.8175,3.8175,243200.0
2008-10-01 11:30:00,5.84,5.85,5.83,5.84,192000.0,3.824,3.8306,3.8175,3.824,192000.0
2008-10-01 11:35:00,5.84,5.84,5.83,5.84,244000.0,3.824,3.824,3.8175,3.824,244000.0
2008-10-01 11:40:00,5.84,5.84,5.79,5.79,586400.0,3.824,3.824,3.7913,3.7913,586400.0
2008-10-01 11:45:00,5.79,5.79,5.74,5.75,783200.0,3.7913,3.7913,3.7585,3.7651,783200.0
2008-10-01 11:50:00,5.75,5.81,5.75,5.78,507200.0,3.7651,3.8044,3.7651,3.7847,507200.0
2008-10-01 11:55:00,5.78,5.79,5.77,5.77,244000.0,3.7847,3.7913,3.7782,3.7782,244000.0
2008-10-01 12:00:00,5.77,5.78,5.76,5.77,878400.0,3.7782,3.7847,3.7716,3.7782,878400.0
2008-10-01 12:05:00,5.77,5.77,5.76,5.76,332800.0,3.7782,3.7782,3.7716,3.7716,332800.0
2008-10-01 12:10:00,5.76,5.77,5.76,5.77,441600.0,3.7716,3.7782,3.7716,3.7782,441600.0
2008-10-01 12:15:00,5.77,5.79,5.76,5.78,482400.0,3.7782,3.7913,3.7716,3.7847,482400.0
2008-10-01 12:20:00,5.78,5.79,5.78,5.79,816800.0,3.7847,3.7913,3.7847,3.7913,816800.0
2008-10-01 12:25:00,5.79,5.79,5.76,5.77,280800.0,3.7913,3.7913,3.7716,3.7782,280800.0
2008-10-01 12:30:00,5.77,5.78,5.76,5.78,227200.0,3.7782,3.7847,3.7716,3.7847,227200.0
2008-10-01 12:35:00,5.79,5.82,5.79,5.8,416000.0,3.7913,3.8109,3.7913,3.7978,416000.0
2008-10-01 12:40:00,5.8,5.82,5.8,5.81,480800.0,3.7978,3.8109,3.7978,3.8044,480800.0
2008-10-01 12:45:00,5.81,5.84,5.81,5.83,239200.0,3.8044,3.824,3.8044,3.8175,239200.0
2008-10-01 12:50:00,5.83,5.86,5.83,5.86,606400.0,3.8175,3.8371,3.8175,3.8371,606400.0
2008-10-01 12:55:00,5.85,5.86,5.84,5.84,523200.0,3.8306,3.8371,3.824,3.824,523200.0
2008-10-01 13:00:00,5.84,5.84,5.79,5.8,135200.0,3.824,3.824,3.7913,3.7978,135200.0
2008-10-01 13:05:00,5.8,5.81,5.8,5.81,174400.0,3.7978,3.8044,3.7978,3.8044,174400.0
2008-10-01 13:10:00,5.81,5.81,5.79,5.79,113600.0,3.8044,3.8044,3.7913,3.7913,113600.0
2008-10-01 13:15:00,5.79,5.8,5.79,5.79,104000.0,3.7913,3.7978,3.7913,3.7913,104000.0
2008-10-01 13:20:00,5.79,5.79,5.78,5.78,167200.0,3.7913,3.7913,3.7847,3.7847,167200.0
2008-10-01 13:25:00,5.78,5.78,5.75,5.76,307200.0,3.7847,3.7847,3.7651,3.7716,307200.0
2008-10-01 13:30:00,5.76,5.77,5.7,5.7,491200.0,3.7716,3.7782,3.7324,3.7324,491200.0
2008-10-01 13:35:00,5.69,5.72,5.68,5.71,404800.0,3.7258,3.7455,3.7193,3.7389,404800.0
2008-10-01 13:40:00,5.72,5.8,5.69,5.8,413600.0,3.7455,3.7978,3.7258,3.7978,413600.0
2008-10-01 13:45:00,5.73,5.8,5.71,5.73,293600.0,3.752,3.7978,3.7389,3.752,293600.0
2008-10-01 13:50:00,5.73,5.75,5.72,5.74,154400.0,3.752,3.7651,3.7455,3.7585,154400.0
2008-10-01 13:55:00,5.73,5.73,5.69,5.7,185600.0,3.752,3.752,3.7258,3.7324,185600.0
2008-10-01 14:00:00,5.7,5.7,5.66,5.68,505600.0,3.7324,3.7324,3.7062,3.7193,505600.0
2008-10-01 14:05:00,5.68,5.73,5.68,5.71,210400.0,3.7193,3.752,3.7193,3.7389,210400.0
2008-10-01 14:10:00,5.71,5.72,5.7,5.71,118400.0,3.7389,3.7455,3.7324,3.7389,118400.0
2008-10-01 14:15:00,5.71,5.73,5.7,5.71,656800.0,3.7389,3.752,3.7324,3.7389,656800.0
2008-10-01 14:20:00,5.71,5.71,5.69,5.7,270400.0,3.7389,3.7389,3.7258,3.7324,270400.0
2008-10-01 14:25:00,5.7,5.71,5.69,5.69,300800.0,3.7324,3.7389,3.7258,3.7258,300800.0
2008-10-01 14:30:00,5.69,5.7,5.68,5.69,514400.0,3.7258,3.7324,3.7193,3.7258,514400.0
2008-10-01 14:35:00,5.69,5.7,5.68,5.7,240800.0,3.7258,3.7324,3.7193,3.7324,240800.0
2008-10-01 14:40:00,5.7,5.7,5.68,5.69,302400.0,3.7324,3.7324,3.7193,3.7258,302400.0
2008-10-01 14:45:00,5.69,5.7,5.67,5.7,223200.0,3.7258,3.7324,3.7127,3.7324,223200.0
2008-10-01 14:50:00,5.7,5.7,5.68,5.68,240800.0,3.7324,3.7324,3.7193,3.7193,240800.0
2008-10-01 14:55:00,5.68,5.69,5.67,5.68,568800.0,3.7193,3.7258,3.7127,3.7193,568800.0
2008-10-01 15:00:00,5.68,5.69,5.66,5.67,407200.0,3.7193,3.7258,3.7062,3.7127,407200.0
2008-10-01 15:05:00,5.66,5.68,5.66,5.68,227200.0,3.7062,3.7193,3.7062,3.7193,227200.0
2008-10-01 15:10:00,5.68,5.69,5.67,5.67,373600.0,3.7193,3.7258,3.7127,3.7127,373600.0
2008-10-01 15:15:00,5.68,5.68,5.66,5.67,350400.0,3.7193,3.7193,3.7062,3.7127,350400.0
2008-10-01 15:20:00,5.67,5.67,5.66,5.67,326400.0,3.7127,3.7127,3.7062,3.7127,326400.0
2008-10-01 15:25:00,5.67,5.67,5.64,5.66,537600.0,3.7127,3.7127,3.6931,3.7062,537600.0
2008-10-01 15:30:00,5.66,5.66,5.65,5.66,395200.0,3.7062,3.7062,3.6996,3.7062,395200.0
2008-10-01 15:35:00,5.66,5.66,5.63,5.65,840000.0,3.7062,3.7062,3.6865,3.6996,840000.0
2008-10-01 15:40:00,5.65,5.69,5.65,5.68,1340000.0,3.6996,3.7258,3.6996,3.7193,1340000.0
2008-10-01 15:45:00,5.68,5.69,5.65,5.65,1220800.0,3.7193,3.7258,3.6996,3.6996,1220800.0
2008-10-01 15:50:00,5.65,5.66,5.64,5.66,772800.0,3.6996,3.7062,3.6931,3.7062,772800.0
2008-10-01 15:55:00,5.66,5.66,5.65,5.66,1925600.0,3.7062,3.7062,3.6996,3.7062,1925600.0
2008-10-02 09:30:00,5.59,5.6,5.54,5.56,546400.0,3.6603,3.6669,3.6276,3.6407,546400.0
2008-10-02 09:35:00,5.57,5.57,5.5,5.5,466400.0,3.6472,3.6472,3.6014,3.6014,466400.0
2008-10-02 09:40:00,5.5,5.5,5.44,5.45,563200.0,3.6014,3.6014,3.5621,3.5687,563200.0
2008-10-02 09:45:00,5.45,5.49,5.44,5.48,467200.0,3.5687,3.5948,3.5621,3.5883,467200.0
2008-10-02 09:50:00,5.48,5.49,5.45,5.45,449600.0,3.5883,3.5948,3.5687,3.5687,449600.0
2008-10-02 09:55:00,5.45,5.45,5.37,5.37,1362400.0,3.5687,3.5687,3.5163,3.5163,1362400.0
2008-10-02 10:00:00,5.37,5.38,5.35,5.36,703200.0,3.5163,3.5228,3.5032,3.5097,703200.0
2008-10-02 10:05:00,5.36,5.37,5.34,5.35,350400.0,3.5097,3.5163,3.4966,3.5032,350400.0
2008-10-02 10:10:00,5.35,5.35,5.33,5.34,487200.0,3.5032,3.5032,3.4901,3.4966,487200.0
2008-10-02 10:15:00,5.34,5.34,5.32,5.33,793600.0,3.4966,3.4966,3.4835,3.4901,793600.0
2008-10-02 10:20:00,5.33,5.35,5.32,5.34,361600.0,3.4901,3.5032,3.4835,3.4966,361600.0
2008-10-02 10:25:00,5.34,5.34,5.33,5.33,278400.0,3.4966,3.4966,3.4901,3.4901,278400.0
2008-10-02 10:30:00,5.33,5.4,5.33,5.39,572000.0,3.4901,3.5359,3.4901,3.5294,572000.0
2008-10-02 10:35:00,5.4,5.42,5.39,5.39,384000.0,3.5359,3.549,3.5294,3.5294,384000.0
2008-10-02 10:40:00,5.39,5.39,5.37,5.39,184000.0,3.5294,3.5294,3.5163,3.5294,184000.0
2008-10-02 10:45:00,5.38,5.39,5.37,5.39,447200.0,3.5228,3.5294,3.5163,3.5294,447200.0
2008-10-02 10:50:00,5.39,5.4,5.37,5.37,513600.0,3.5294,3.5359,3.5163,3.5163,513600.0
2008-10-02 10:55:00,5.37,5.38,5.35,5.36,193600.0,3.5163,3.5228,3.5032,3.5097,193600.0
2008-10-02 11:00:00,5.36,5.36,5.31,5.32,440000.0,3.5097,3.5097,3.477,3.4835,440000.0
2008-10-02 11:05:00,5.32,5.32,5.25,5.27,494400.0,3.4835,3.4835,3.4377,3.4508,494400.0
2008-10-02 11:10:00,5.27,5.28,5.25,5.27,640000.0,3.4508,3.4573,3.4377,3.4508,640000.0
2008-10-02 11:15:00,5.26,5.27,5.25,5.26,445600.0,3.4442,3.4508,3.4377,3.4442,445600.0
2008-10-02 11:20:00,5.26,5.26,5.25,5.25,525600.0,3.4442,3.4442,3.4377,3.4377,525600.0
2008-10-02 11:25:00,5.25,5.28,5.25,5.27,394400.0,3.4377,3.4573,3.4377,3.4508,394400.0
2008-10-02 11:30:00,5.27,5.28,5.27,5.28,265600.0,3.4508,3.4573,3.4508,3.4573,265600.0
2008-10-02 11:35:00,5.28,5.28,5.25,5.26,572000.0,3.4573,3.4573,3.4377,3.4442,572000.0
2008-10-02 11:40:00,5.26,5.27,5.25,5.26,295200.0,3.4442,3.4508,3.4377,3.4442,295200.0
2008-10-02 11:45:00,5.26,5.31,5.26,5.31,500000.0,3.4442,3.477,3.4442,3.477,500000.0
2008-10-02 11:50:00,5.3,5.32,5.3,5.31,323200.0,3.4704,3.4835,3.4704,3.477,323200.0
2008-10-02 11:55:00,5.32,5.34,5.32,5.33,380800.0,3.4835,3.4966,3.4835,3.4901,380800.0
2008-10-02 12:00:00,5.34,5.36,5.34,5.35,507200.0,3.4966,3.5097,3.4966,3.5032,507200.0
2008-10-02 12:05:00,5.35,5.35,5.34,5.34,320800.0,3.5032,3.5032,3.4966,3.4966,320800.0
2008-10-02 12:10:00,5.34,5.36,5.34,5.36,416800.0,3.4966,3.5097,3.4966,3.5097,416800.0
2008-10-02 12:15:00,5.36,5.37,5.34,5.34,480000.0,3.5097,3.5163,3.4966,3.4966,480000.0
2008-10-02 12:20:00,5.34,5.36,5.34,5.35,261600.0,3.4966,3.5097,3.4966,3.5032,261600.0
2008-10-02 12:25:00,5.35,5.36,5.34,5.34,304000.0,3.5032,3.5097,3.4966,3.4966,304000.0
2008-10-02 12:30:00,5.34,5.35,5.34,5.34,259200.0,3.4966,3.5032,3.4966,3.4966,259200.0
2008-10-02 12:35:00,5.34,5.35,5.32,5.32,253600.0,3.4966,3.5032,3.4835,3.4835,253600.0
2008-10-02 12:40:00,5.33,5.34,5.31,5.31,96800.0,3.4901,3.4966,3.477,3.477,96800.0
2008-10-02 12:45:00,5.31,5.32,5.3,5.32,251200.0,3.477,3.4835,3.4704,3.4835,251200.0
2008-10-02 12:50:00,5.32,5.33,5.31,5.32,232000.0,3.4835,3.4901,3.477,3.4835,232000.0
2008-10-02 12:55:00,5.32,5.33,5.31,5.31,127200.0,3.4835,3.4901,3.477,3.477,127200.0
2008-10-02 13:00:00,5.31,5.31,5.28,5.29,185600.0,3.477,3.477,3.4573,3.4639,185600.0
2008-10-02 13:05:00,5.28,5.29,5.27,5.27,216000.0,3.4573,3.4639,3.4508,3.4508,216000.0
2008-10-02 13:10:00,5.27,5.27,5.24,5.26,328000.0,3.4508,3.4508,3.4311,3.4442,328000.0
2008-10-02 13:15:00,5.26,5.31,5.25,5.29,831200.0,3.4442,3.477,3.4377,3.4639,831200.0
2008-10-02 13:20:00,5.29,5.31,5.26,5.28,1459200.0,3.4639,3.477,3.4442,3.4573,1459200.0
2008-10-02 13:25:00,5.28,5.39,5.28,5.39,1479200.0,3.4573,3.5294,3.4573,3.5294,1479200.0
2008-10-02 13:30:00,5.39,5.49,5.39,5.4,1740800.0,3.5294,3.5948,3.5294,3.5359,1740800.0
2008-10-02 13:35:00,5.4,5.4,5.36,5.38,385600.0,3.5359,3.5359,3.5097,3.5228,385600.0
2008-10-02 13:40:00,5.37,5.45,5.35,5.43,732000.0,3.5163,3.5687,3.5032,3.5556,732000.0
2008-10-02 13:45:00,5.43,5.48,5.43,5.47,805600.0,3.5556,3.5883,3.5556,3.5818,805600.0
2008-10-02 13:50:00,5.47,5.47,5.44,5.46,805600.0,3.5818,3.5818,3.5621,3.5752,805600.0
2008-10-02 13:55:00,5.46,5.48,5.43,5.46,789600.0,3.5752,3.5883,3.5556,3.5752,789600.0
2008-10-02 14:00:00,5.46,5.48,5.44,5.46,492800.0,3.5752,3.5883,3.5621,3.5752,492800.0
2008-10-02 14:05:00,5.47,5.48,5.44,5.44,528800.0,3.5818,3.5883,3.5621,3.5621,528800.0
2008-10-02 14:10:00,5.45,5.46,5.44,5.45,440000.0,3.5687,3.5752,3.5621,3.5687,440000.0
2008-10-02 14:15:00,5.45,5.46,5.43,5.43,460800.0,3.5687,3.5752,3.5556,3.5556,460800.0
2008-10-02 14:20:00,5.43,5.45,5.41,5.41,704800.0,3.5556,3.5687,3.5425,3.5425,704800.0
2008-10-02 14:25:00,5.41,5.43,5.39,5.4,395200.0,3.5425,3.5556,3.5294,3.5359,395200.0
2008-10-02 14:30:00,5.4,5.41,5.4,5.4,402400.0,3.5359,3.5425,3.5359,3.5359,402400.0
2008-10-02 14:35:00,5.4,5.42,5.4,5.42,454400.0,3.5359,3.549,3.5359,3.549,454400.0
2008-10-02 14:40:00,5.42,5.43,5.4,5.4,375200.0,3.549,3.5556,3.5359,3.5359,375200.0
2008-10-02 14:45:00,5.4,5.41,5.39,5.39,813600.0,3.5359,3.5425,3.5294,3.5294,813600.0
2008-10-02 14:50:00,5.39,5.4,5.39,5.39,1382400.0,3.5294,3.5359,3.5294,3.5294,1382400.0
2008-10-02 14:55:00,5.39,5.41,5.39,5.41,748000.0,3.5294,3.5425,3.5294,3.5425,748000.0
2008-10-02 15:00:00,5.41,5.42,5.4,5.4,660000.0,3.5425,3.549,3.5359,3.5359,660000.0
2008-10-02 15:05:00,5.41,5.41,5.39,5.4,390400.0,3.5425,3.5425,3.5294,3.5359,390400.0
2008-10-02 15:10:00,5.4,5.41,5.39,5.4,457600.0,3.5359,3.5425,3.5294,3.5359,457600.0
2008-10-02 15:15:00,5.4,5.4,5.38,5.38,543200.0,3.5359,3.5359,3.5228,3.5228,543200.0
2008-10-02 15:20:00,5.38,5.39,5.37,5.39,629600.0,3.5228,3.5294,3.5163,3.5294,629600.0
2008-10-02 15:25:00,5.39,5.4,5.39,5.4,835200.0,3.5294,3.5359,3.5294,3.5359,835200.0
2008-10-02 15:30:00,5.4,5.42,5.39,5.41,1004000.0,3.5359,3.549,3.5294,3.5425,1004000.0
2008-10-02 15:35:00,5.41,5.41,5.38,5.39,526400.0,3.5425,3.5425,3.5228,3.5294,526400.0
2008-10-02 15:40:00,5.39,5.4,5.38,5.39,701600.0,3.5294,3.5359,3.5228,3.5294,701600.0
2008-10-02 15:45:00,5.39,5.39,5.38,5.39,668000.0,3.5294,3.5294,3.5228,3.5294,668000.0
2008-10-02 15:50:00,5.39,5.39,5.37,5.38,1407200.0,3.5294,3.5294,3.5163,3.5228,1407200.0
2008-10-02 15:55:00,5.38,5.38,5.36,5.36,1846400.0,3.5228,3.5228,3.5097,3.5097,1846400.0
2008-10-03 09:30:00,5.47,5.58,5.44,5.5,610400.0,3.5818,3.6538,3.5621,3.6014,610400.0
2008-10-03 09:35:00,5.5,5.54,5.49,5.53,295200.0,3.6014,3.6276,3.5948,3.621,295200.0
2008-10-03 09:40:00,5.53,5.58,5.52,5.58,910400.0,3.621,3.6538,3.6145,3.6538,910400.0
2008-10-03 09:45:00,5.58,5.58,5.53,5.55,580800.0,3.6538,3.6538,3.621,3.6341,580800.0
2008-10-03 09:50:00,5.56,5.58,5.55,5.57,297600.0,3.6407,3.6538,3.6341,3.6472,297600.0
2008-10-03 09:55:00,5.57,5.59,5.56,5.58,408000.0,3.6472,3.6603,3.6407,3.6538,408000.0
2008-10-03 10:00:00,5.58,5.62,5.54,5.56,398400.0,3.6538,3.68,3.6276,3.6407,398400.0
2008-10-03 10:05:00,5.56,5.56,5.53,5.53,228000.0,3.6407,3.6407,3.621,3.621,228000.0
2008-10-03 10:10:00,5.53,5.53,5.5,5.51,213600.0,3.621,3.621,3.6014,3.6079,213600.0
2008-10-03 10:15:00,5.51,5.51,5.49,5.49,216000.0,3.6079,3.6079,3.5948,3.5948,216000.0
2008-10-03 10:20:00,5.5,5.52,5.49,5.5,280800.0,3.6014,3.6145,3.5948,3.6014,280800.0
2008-10-03 10:25:00,5.5,5.53,5.49,5.5,284800.0,3.6014,3.621,3.5948,3.6014,284800.0
2008-10-03 10:30:00,5.51,5.53,5.5,5.53,272800.0,3.6079,3.621,3.6014,3.621,272800.0
2008-10-03 10:35:00,5.53,5.54,5.51,5.52,320000.0,3.621,3.6276,3.6079,3.6145,320000.0
2008-10-03 10:40:00,5.53,5.54,5.51,5.53,278400.0,3.621,3.6276,3.6079,3.621,278400.0
2008-10-03 10:45:00,5.53,5.54,5.52,5.53,254400.0,3.621,3.6276,3.6145,3.621,254400.0
2008-10-03 10:50:00,5.53,5.57,5.53,5.57,268800.0,3.621,3.6472,3.621,3.6472,268800.0
2008-10-03 10:55:00,5.57,5.58,5.55,5.58,170400.0,3.6472,3.6538,3.6341,3.6538,170400.0
2008-10-03 11:00:00,5.58,5.59,5.57,5.58,238400.0,3.6538,3.6603,3.6472,3.6538,238400.0
2008-10-03 11:05:00,5.57,5.59,5.56,5.58,329600.0,3.6472,3.6603,3.6407,3.6538,329600.0
2008-10-03 11:10:00,5.59,5.61,5.58,5.58,149600.0,3.6603,3.6734,3.6538,3.6538,149600.0
2008-10-03 11:15:00,5.58,5.59,5.54,5.54,237600.0,3.6538,3.6603,3.6276,3.6276,237600.0
2008-10-03 11:20:00,5.55,5.57,5.54,5.57,164800.0,3.6341,3.6472,3.6276,3.6472,164800.0
2008-10-03 11:25:00,5.57,5.58,5.56,5.56,117600.0,3.6472,3.6538,3.6407,3.6407,117600.0
2008-10-03 11:30:00,5.56,5.58,5.56,5.56,175200.0,3.6407,3.6538,3.6407,3.6407,175200.0
2008-10-03 11:35:00,5.56,5.57,5.56,5.57,163200.0,3.6407,3.6472,3.6407,3.6472,163200.0
2008-10-03 11:40:00,5.57,5.58,5.56,5.58,236000.0,3.6472,3.6538,3.6407,3.6538,236000.0
2008-10-03 11:45:00,5.58,5.59,5.58,5.58,226400.0,3.6538,3.6603,3.6538,3.6538,226400.0
2008-10-03 11:50:00,5.58,5.58,5.57,5.58,232800.0,3.6538,3.6538,3.6472,3.6538,232800.0
2008-10-03 11:55:00,5.58,5.59,5.57,5.58,142400.0,3.6538,3.6603,3.6472,3.6538,142400.0
2008-10-03 12:00:00,5.58,5.6,5.57,5.59,377600.0,3.6538,3.6669,3.6472,3.6603,377600.0
2008-10-03 12:05:00,5.6,5.6,5.58,5.58,230400.0,3.6669,3.6669,3.6538,3.6538,230400.0
2008-10-03 12:10:00,5.58,5.59,5.57,5.57,199200.0,3.6538,3.6603,3.6472,3.6472,199200.0
2008-10-03 12:15:00,5.58,5.58,5.57,5.57,191200.0,3.6538,3.6538,3.6472,3.6472,191200.0
2008-10-03 12:20:00,5.57,5.58,5.56,5.57,376000.0,3.6472,3.6538,3.6407,3.6472,376000.0
2008-10-03 12:25:00,5.57,5.57,5.54,5.56,155200.0,3.6472,3.6472,3.6276,3.6407,155200.0
2008-10-03 12:30:00,5.56,5.56,5.55,5.55,121600.0,3.6407,3.6407,3.6341,3.6341,121600.0
2008-10-03 12:35:00,5.55,5.6,5.55,5.6,93600.0,3.6341,3.6669,3.6341,3.6669,93600.0
2008-10-03 12:40:00,5.59,5.63,5.59,5.62,294400.0,3.6603,3.6865,3.6603,3.68,294400.0
2008-10-03 12:45:00,5.62,5.62,5.58,5.61,100800.0,3.68,3.68,3.6538,3.6734,100800.0
2008-10-03 12:50:00,5.6,5.61,5.58,5.59,152000.0,3.6669,3.6734,3.6538,3.6603,152000.0
2008-10-03 12:55:00,5.59,5.61,5.58,5.59,96800.0,3.6603,3.6734,3.6538,3.6603,96800.0
2008-10-03 13:00:00,5.59,5.59,5.56,5.58,152800.0,3.6603,3.6603,3.6407,3.6538,152800.0
2008-10-03 13:05:00,5.58,5.63,5.58,5.61,246400.0,3.6538,3.6865,3.6538,3.6734,246400.0
2008-10-03 13:10:00,5.62,5.62,5.57,5.58,344800.0,3.68,3.68,3.6472,3.6538,344800.0
2008-10-03 13:15:00,5.58,5.61,5.57,5.58,104800.0,3.6538,3.6734,3.6472,3.6538,104800.0
2008-10-03 13:20:00,5.58,5.62,5.56,5.56,249600.0,3.6538,3.68,3.6407,3.6407,249600.0
2008-10-03 13:25:00,5.56,5.59,5.54,5.54,496000.0,3.6407,3.6603,3.6276,3.6276,496000.0
2008-10-03 13:30:00,5.54,5.54,5.46,5.46,496800.0,3.6276,3.6276,3.5752,3.5752,496800.0
2008-10-03 13:35:00,5.47,5.5,5.45,5.49,509600.0,3.5818,3.6014,3.5687,3.5948,509600.0
2008-10-03 13:40:00,5.48,5.48,5.38,5.39,926400.0,3.5883,3.5883,3.5228,3.5294,926400.0
2008-10-03 13:45:00,5.39,5.47,5.37,5.44,1009600.0,3.5294,3.5818,3.5163,3.5621,1009600.0
2008-10-03 13:50:00,5.44,5.47,5.39,5.4,429600.0,3.5621,3.5818,3.5294,3.5359,429600.0
2008-10-03 13:55:00,5.4,5.43,5.4,5.43,274400.0,3.5359,3.5556,3.5359,3.5556,274400.0
2008-10-03 14:00:00,5.43,5.43,5.4,5.41,261600.0,3.5556,3.5556,3.5359,3.5425,261600.0
2008-10-03 14:05:00,5.41,5.45,5.41,5.45,211200.0,3.5425,3.5687,3.5425,3.5687,211200.0
2008-10-03 14:10:00,5.45,5.47,5.44,5.47,185600.0,3.5687,3.5818,3.5621,3.5818,185600.0
2008-10-03 14:15:00,5.46,5.47,5.45,5.47,149600.0,3.5752,3.5818,3.5687,3.5818,149600.0
2008-10-03 14:20:00,5.46,5.47,5.43,5.44,112800.0,3.5752,3.5818,3.5556,3.5621,112800.0
2008-10-03 14:25:00,5.45,5.45,5.38,5.4,195200.0,3.5687,3.5687,3.5228,3.5359,195200.0
2008-10-03 14:30:00,5.39,5.4,5.34,5.35,334400.0,3.5294,3.5359,3.4966,3.5032,334400.0
2008-10-03 14:35:00,5.36,5.39,5.35,5.37,556800.0,3.5097,3.5294,3.5032,3.5163,556800.0
2008-10-03 14:40:00,5.38,5.38,5.35,5.36,560000.0,3.5228,3.5228,3.5032,3.5097,560000.0
2008-10-03 14:45:00,5.36,5.36,5.31,5.31,591200.0,3.5097,3.5097,3.477,3.477,591200.0
2008-10-03 14:50:00,5.31,5.32,5.31,5.32,730400.0,3.477,3.4835,3.477,3.4835,730400.0
2008-10-03 14:55:00,5.32,5.33,5.3,5.31,762400.0,3.4835,3.4901,3.4704,3.477,762400.0
2008-10-03 15:00:00,5.31,5.34,5.31,5.34,692000.0,3.477,3.4966,3.477,3.4966,692000.0
2008-10-03 15:05:00,5.34,5.34,5.31,5.32,523200.0,3.4966,3.4966,3.477,3.4835,523200.0
2008-10-03 15:10:00,5.32,5.32,5.28,5.29,610400.0,3.4835,3.4835,3.4573,3.4639,610400.0
2008-10-03 15:15:00,5.29,5.29,5.26,5.27,444000.0,3.4639,3.4639,3.4442,3.4508,444000.0
2008-10-03 15:20:00,5.27,5.27,5.23,5.23,772000.0,3.4508,3.4508,3.4246,3.4246,772000.0
2008-10-03 15:25:00,5.23,5.23,5.2,5.21,994400.0,3.4246,3.4246,3.405,3.4115,994400.0
2008-10-03 15:30:00,5.21,5.28,5.21,5.28,2782400.0,3.4115,3.4573,3.4115,3.4573,2782400.0
2008-10-03 15:35:00,5.28,5.28,5.25,5.28,4610400.0,3.4573,3.4573,3.4377,3.4573,4610400.0
2008-10-03 15:40:00,5.28,5.28,5.25,5.28,788800.0,3.4573,3.4573,3.4377,3.4573,788800.0
2008-10-03 15:45:00,5.28,5.31,5.28,5.3,1691200.0,3.4573,3.477,3.4573,3.4704,1691200.0
2008-10-03 15:50:00,5.31,5.31,5.24,5.25,1731200.0,3.477,3.477,3.4311,3.4377,1731200.0
2008-10-03 15:55:00,5.25,5.25,5.22,5.24,1701600.0,3.4377,3.4377,3.4181,3.4311,1701600.0
2008-10-06 09:30:00,5.0,5.11,5.0,5.06,679200.0,3.274,3.346,3.274,3.3133,679200.0
2008-10-06 09:35:00,5.04,5.12,5.04,5.05,366400.0,3.3002,3.3526,3.3002,3.3067,366400.0
2008-10-06 09:40:00,5.05,5.08,5.01,5.03,228800.0,3.3067,3.3264,3.2805,3.2936,228800.0
2008-10-06 09:45:00,5.02,5.05,5.01,5.05,176000.0,3.2871,3.3067,3.2805,3.3067,176000.0
2008-10-06 09:50:00,5.04,5.06,5.01,5.01,243200.0,3.3002,3.3133,3.2805,3.2805,243200.0
2008-10-06 09:55:00,5.01,5.02,4.97,4.98,556800.0,3.2805,3.2871,3.2544,3.2609,556800.0
2008-10-06 10:00:00,4.97,4.98,4.88,4.89,700000.0,3.2544,3.2609,3.1954,3.202,700000.0
2008-10-06 10:05:00,4.89,4.89,4.85,4.88,1196000.0,3.202,3.202,3.1758,3.1954,1196000.0
2008-10-06 10:10:00,4.88,4.89,4.83,4.84,734400.0,3.1954,3.202,3.1627,3.1692,734400.0
2008-10-06 10:15:00,4.84,4.85,4.79,4.8,552800.0,3.1692,3.1758,3.1365,3.143,552800.0
2008-10-06 10:20:00,4.81,4.81,4.76,4.81,521600.0,3.1496,3.1496,3.1168,3.1496,521600.0
2008-10-06 10:25:00,4.81,4.82,4.8,4.81,440000.0,3.1496,3.1561,3.143,3.1496,440000.0
2008-10-06 10:30:00,4.81,4.83,4.81,4.81,255200.0,3.1496,3.1627,3.1496,3.1496,255200.0
2008-10-06 10:35:00,4.8,4.81,4.75,4.76,280000.0,3.143,3.1496,3.1103,3.1168,280000.0
2008-10-06 10:40:00,4.76,4.77,4.69,4.7,433600.0,3.1168,3.1234,3.071,3.0776,433600.0
2008-10-06 10:45:00,4.7,4.76,4.69,4.76,520000.0,3.0776,3.1168,3.071,3.1168,520000.0
2008-10-06 10:50:00,4.76,4.84,4.76,4.83,664800.0,3.1168,3.1692,3.1168,3.1627,664800.0
2008-10-06 10:55:00,4.84,4.89,4.83,4.87,481600.0,3.1692,3.202,3.1627,3.1889,481600.0
2008-10-06 11:00:00,4.87,4.88,4.85,4.87,350400.0,3.1889,3.1954,3.1758,3.1889,350400.0
2008-10-06 11:05:00,4.87,4.87,4.84,4.86,1236800.0,3.1889,3.1889,3.1692,3.1823,1236800.0
2008-10-06 11:10:00,4.86,4.89,4.84,4.86,377600.0,3.1823,3.202,3.1692,3.1823,377600.0
2008-10-06 11:15:00,4.86,4.9,4.85,4.89,236000.0,3.1823,3.2085,3.1758,3.202,236000.0
2008-10-06 11:20:00,4.89,4.93,4.88,4.93,343200.0,3.202,3.2282,3.1954,3.2282,343200.0
2008-10-06 11:25:00,4.92,4.93,4.89,4.9,347200.0,3.2216,3.2282,3.202,3.2085,347200.0
2008-10-06 11:30:00,4.89,4.9,4.87,4.88,343200.0,3.202,3.2085,3.1889,3.1954,343200.0
2008-10-06 11:35:00,4.87,4.88,4.87,4.87,505600.0,3.1889,3.1954,3.1889,3.1889,505600.0
2008-10-06 11:40:00,4.87,4.88,4.86,4.86,232800.0,3.1889,3.1954,3.1823,3.1823,232800.0
2008-10-06 11:45:00,4.86,4.87,4.84,4.84,332000.0,3.1823,3.1889,3.1692,3.1692,332000.0
2008-10-06 11:50:00,4.84,4.84,4.79,4.8,914400.0,3.1692,3.1692,3.1365,3.143,914400.0
2008-10-06 11:55:00,4.8,4.81,4.79,4.81,1133600.0,3.143,3.1496,3.1365,3.1496,1133600.0
2008-10-06 12:00:00,4.81,4.84,4.81,4.82,249600.0,3.1496,3.1692,3.1496,3.1561,249600.0
2008-10-06 12:05:00,4.82,4.82,4.8,4.81,1156000.0,3.1561,3.1561,3.143,3.1496,1156000.0
2008-10-06 12:10:00,4.81,4.81,4.8,4.8,330400.0,3.1496,3.1496,3.143,3.143,330400.0
2008-10-06 12:15:00,4.8,4.81,4.78,4.81,320000.0,3.143,3.1496,3.1299,3.1496,320000.0
2008-10-06 12:20:00,4.81,4.81,4.79,4.81,232800.0,3.1496,3.1496,3.1365,3.1496,232800.0
2008-10-06 12:25:00,4.81,4.81,4.79,4.8,362400.0,3.1496,3.1496,3.1365,3.143,362400.0
2008-10-06 12:30:00,4.8,4.8,4.79,4.8,560800.0,3.143,3.143,3.1365,3.143,560800.0
2008-10-06 12:35:00,4.8,4.81,4.78,4.78,1292800.0,3.143,3.1496,3.1299,3.1299,1292800.0
2008-10-06 12:40:00,4.78,4.79,4.74,4.75,574400.0,3.1299,3.1365,3.1037,3.1103,574400.0
2008-10-06 12:45:00,4.75,4.75,4.74,4.75,206400.0,3.1103,3.1103,3.1037,3.1103,206400.0
2008-10-06 12:50:00,4.75,4.78,4.75,4.77,176000.0,3.1103,3.1299,3.1103,3.1234,176000.0
2008-10-06 12:55:00,4.77,4.8,4.77,4.8,456800.0,3.1234,3.143,3.1234,3.143,456800.0
2008-10-06 13:00:00,4.8,4.81,4.79,4.8,595200.0,3.143,3.1496,3.1365,3.143,595200.0
2008-10-06 13:05:00,4.8,4.8,4.79,4.79,437600.0,3.143,3.143,3.1365,3.1365,437600.0
2008-10-06 13:10:00,4.79,4.8,4.78,4.78,388000.0,3.1365,3.143,3.1299,3.1299,388000.0
2008-10-06 13:15:00,4.79,4.8,4.78,4.78,263200.0,3.1365,3.143,3.1299,3.1299,263200.0
2008-10-06 13:20:00,4.78,4.8,4.78,4.79,322400.0,3.1299,3.143,3.1299,3.1365,322400.0
2008-10-06 13:25:00,4.79,4.8,4.77,4.78,216000.0,3.1365,3.143,3.1234,3.1299,216000.0
2008-10-06 13:30:00,4.78,4.78,4.74,4.74,181600.0,3.1299,3.1299,3.1037,3.1037,181600.0
2008-10-06 13:35:00,4.75,4.76,4.75,4.76,417600.0,3.1103,3.1168,3.1103,3.1168,417600.0
2008-10-06 13:40:00,4.76,4.78,4.75,4.75,284000.0,3.1168,3.1299,3.1103,3.1103,284000.0
2008-10-06 13:45:00,4.75,4.76,4.75,4.75,443200.0,3.1103,3.1168,3.1103,3.1103,443200.0
2008-10-06 13:50:00,4.75,4.78,4.74,4.77,299200.0,3.1103,3.1299,3.1037,3.1234,299200.0
2008-10-06 13:55:00,4.77,4.78,4.76,4.76,175200.0,3.1234,3.1299,3.1168,3.1168,175200.0
2008-10-06 14:00:00,4.77,4.77,4.74,4.75,216000.0,3.1234,3.1234,3.1037,3.1103,216000.0
2008-10-06 14:05:00,4.74,4.78,4.74,4.74,267200.0,3.1037,3.1299,3.1037,3.1037,267200.0
2008-10-06 14:10:00,4.75,4.77,4.74,4.76,543200.0,3.1103,3.1234,3.1037,3.1168,543200.0
2008-10-06 14:15:00,4.76,4.79,4.73,4.73,591200.0,3.1168,3.1365,3.0972,3.0972,591200.0
2008-10-06 14:20:00,4.74,4.74,4.7,4.7,536800.0,3.1037,3.1037,3.0776,3.0776,536800.0
2008-10-06 14:25:00,4.7,4.71,4.67,4.68,736800.0,3.0776,3.0841,3.0579,3.0645,736800.0
2008-10-06 14:30:00,4.68,4.68,4.65,4.67,823200.0,3.0645,3.0645,3.0448,3.0579,823200.0
2008-10-06 14:35:00,4.67,4.69,4.66,4.67,655200.0,3.0579,3.071,3.0514,3.0579,655200.0
2008-10-06 14:40:00,4.67,4.67,4.64,4.65,389600.0,3.0579,3.0579,3.0383,3.0448,389600.0
2008-10-06 14:45:00,4.65,4.67,4.64,4.66,567200.0,3.0448,3.0579,3.0383,3.0514,567200.0
2008-10-06 14:50:00,4.66,4.71,4.65,4.7,642400.0,3.0514,3.0841,3.0448,3.0776,642400.0
2008-10-06 14:55:00,4.7,4.72,4.7,4.7,639200.0,3.0776,3.0907,3.0776,3.0776,639200.0
2008-10-06 15:00:00,4.7,4.71,4.66,4.71,735200.0,3.0776,3.0841,3.0514,3.0841,735200.0
2008-10-06 15:05:00,4.7,4.79,4.7,4.78,927200.0,3.0776,3.1365,3.0776,3.1299,927200.0
2008-10-06 15:10:00,4.78,4.86,4.78,4.86,900800.0,3.1299,3.1823,3.1299,3.1823,900800.0
2008-10-06 15:15:00,4.86,4.93,4.85,4.91,958400.0,3.1823,3.2282,3.1758,3.2151,958400.0
2008-10-06 15:20:00,4.91,4.93,4.85,4.85,1005600.0,3.2151,3.2282,3.1758,3.1758,1005600.0
2008-10-06 15:25:00,4.85,4.9,4.85,4.9,1013600.0,3.1758,3.2085,3.1758,3.2085,1013600.0
2008-10-06 15:30:00,4.9,4.95,4.9,4.93,671200.0,3.2085,3.2413,3.2085,3.2282,671200.0
2008-10-06 15:35:00,4.94,4.97,4.92,4.94,997600.0,3.2347,3.2544,3.2216,3.2347,997600.0
2008-10-06 15:40:00,4.93,4.99,4.92,4.99,723200.0,3.2282,3.2674,3.2216,3.2674,723200.0
2008-10-06 15:45:00,4.99,5.03,4.97,5.02,880800.0,3.2674,3.2936,3.2544,3.2871,880800.0
2008-10-06 15:50:00,5.02,5.04,5.01,5.03,1128800.0,3.2871,3.3002,3.2805,3.2936,1128800.0
2008-10-06 15:55:00,5.04,5.07,5.03,5.05,1831200.0,3.3002,3.3198,3.2936,3.3067,1831200.0
2008-10-07 09:30:00,5.03,5.16,5.03,5.12,488800.0,3.2936,3.3788,3.2936,3.3526,488800.0
2008-10-07 09:35:00,5.11,5.16,5.07,5.12,309600.0,3.346,3.3788,3.3198,3.3526,309600.0
2008-10-07 09:40:00,5.11,5.14,5.09,5.1,509600.0,3.346,3.3657,3.3329,3.3395,509600.0
2008-10-07 09:45:00,5.1,5.1,5.06,5.09,521600.0,3.3395,3.3395,3.3133,3.3329,521600.0
2008-10-07 09:50:00,5.08,5.09,5.03,5.05,531200.0,3.3264,3.3329,3.2936,3.3067,531200.0
2008-10-07 09:55:00,5.04,5.05,4.99,5.02,558400.0,3.3002,3.3067,3.2674,3.2871,558400.0
2008-10-07 10:00:00,5.02,5.04,4.95,4.95,802400.0,3.2871,3.3002,3.2413,3.2413,802400.0
2008-10-07 10:05:00,4.95,4.99,4.95,4.98,459200.0,3.2413,3.2674,3.2413,3.2609,459200.0
2008-10-07 10:10:00,4.99,5.0,4.97,4.99,352000.0,3.2674,3.274,3.2544,3.2674,352000.0
2008-10-07 10:15:00,4.99,5.01,4.97,4.98,412000.0,3.2674,3.2805,3.2544,3.2609,412000.0
2008-10-07 10:20:00,4.98,5.01,4.96,5.0,506400.0,3.2609,3.2805,3.2478,3.274,506400.0
2008-10-07 10:25:00,5.0,5.03,5.0,5.03,379200.0,3.274,3.2936,3.274,3.2936,379200.0
2008-10-07 10:30:00,5.02,5.03,5.0,5.01,507200.0,3.2871,3.2936,3.274,3.2805,507200.0
2008-10-07 10:35:00,5.01,5.02,4.99,4.99,974400.0,3.2805,3.2871,3.2674,3.2674,974400.0
2008-10-07 10:40:00,5.0,5.0,4.95,4.96,488000.0,3.274,3.274,3.2413,3.2478,488000.0
2008-10-07 10:45:00,4.96,4.97,4.94,4.94,436000.0,3.2478,3.2544,3.2347,3.2347,436000.0
2008-10-07 10:50:00,4.94,4.97,4.91,4.92,475200.0,3.2347,3.2544,3.2151,3.2216,475200.0
2008-10-07 10:55:00,4.92,4.93,4.91,4.93,316000.0,3.2216,3.2282,3.2151,3.2282,316000.0
2008-10-07 11:00:00,4.93,4.93,4.91,4.91,300800.0,3.2282,3.2282,3.2151,3.2151,300800.0
2008-10-07 11:05:00,4.92,4.92,4.88,4.88,324000.0,3.2216,3.2216,3.1954,3.1954,324000.0
2008-10-07 11:10:00,4.88,4.89,4.88,4.88,260800.0,3.1954,3.202,3.1954,3.1954,260800.0
2008-10-07 11:15:00,4.88,4.89,4.86,4.87,307200.0,3.1954,3.202,3.1823,3.1889,307200.0
2008-10-07 11:20:00,4.87,4.87,4.83,4.84,391200.0,3.1889,3.1889,3.1627,3.1692,391200.0
2008-10-07 11:25:00,4.84,4.87,4.83,4.84,355200.0,3.1692,3.1889,3.1627,3.1692,355200.0
2008-10-07 11:30:00,4.85,4.89,4.84,4.84,243200.0,3.1758,3.202,3.1692,3.1692,243200.0
2008-10-07 11:35:00,4.84,4.86,4.83,4.83,316000.0,3.1692,3.1823,3.1627,3.1627,316000.0
2008-10-07 11:40:00,4.83,4.84,4.82,4.84,334400.0,3.1627,3.1692,3.1561,3.1692,334400.0
2008-10-07 11:45:00,4.84,4.88,4.83,4.86,546400.0,3.1692,3.1954,3.1627,3.1823,546400.0
2008-10-07 11:50:00,4.86,4.86,4.84,4.85,270400.0,3.1823,3.1823,3.1692,3.1758,270400.0
2008-10-07 11:55:00,4.85,4.85,4.83,4.84,162400.0,3.1758,3.1758,3.1627,3.1692,162400.0
2008-10-07 12:00:00,4.85,4.86,4.84,4.85,240000.0,3.1758,3.1823,3.1692,3.1758,240000.0
2008-10-07 12:05:00,4.85,4.85,4.82,4.82,379200.0,3.1758,3.1758,3.1561,3.1561,379200.0
2008-10-07 12:10:00,4.82,4.83,4.81,4.81,293600.0,3.1561,3.1627,3.1496,3.1496,293600.0
2008-10-07 12:15:00,4.81,4.82,4.8,4.8,476000.0,3.1496,3.1561,3.143,3.143,476000.0
2008-10-07 12:20:00,4.8,4.82,4.79,4.8,275200.0,3.143,3.1561,3.1365,3.143,275200.0
2008-10-07 12:25:00,4.8,4.8,4.74,4.76,506400.0,3.143,3.143,3.1037,3.1168,506400.0
2008-10-07 12:30:00,4.76,4.77,4.76,4.76,156800.0,3.1168,3.1234,3.1168,3.1168,156800.0
2008-10-07 12:35:00,4.76,4.79,4.76,4.79,361600.0,3.1168,3.1365,3.1168,3.1365,361600.0
2008-10-07 12:40:00,4.79,4.8,4.78,4.78,282400.0,3.1365,3.143,3.1299,3.1299,282400.0
2008-10-07 12:45:00,4.79,4.8,4.75,4.77,296800.0,3.1365,3.143,3.1103,3.1234,296800.0
2008-10-07 12:50:00,4.76,4.78,4.76,4.78,242400.0,3.1168,3.1299,3.1168,3.1299,242400.0
2008-10-07 12:55:00,4.78,4.82,4.78,4.81,205600.0,3.1299,3.1561,3.1299,3.1496,205600.0
2008-10-07 13:00:00,4.81,4.83,4.81,4.82,166400.0,3.1496,3.1627,3.1496,3.1561,166400.0
2008-10-07 13:05:00,4.82,4.87,4.82,4.86,267200.0,3.1561,3.1889,3.1561,3.1823,267200.0
2008-10-07 13:10:00,4.86,4.9,4.86,4.88,578400.0,3.1823,3.2085,3.1823,3.1954,578400.0
2008-10-07 13:15:00,4.88,4.88,4.84,4.85,460000.0,3.1954,3.1954,3.1692,3.1758,460000.0
2008-10-07 13:20:00,4.85,4.85,4.78,4.82,292000.0,3.1758,3.1758,3.1299,3.1561,292000.0
2008-10-07 13:25:00,4.82,4.82,4.76,4.78,245600.0,3.1561,3.1561,3.1168,3.1299,245600.0
2008-10-07 13:30:00,4.79,4.81,4.78,4.8,160000.0,3.1365,3.1496,3.1299,3.143,160000.0
2008-10-07 13:35:00,4.8,4.82,4.79,4.81,234400.0,3.143,3.1561,3.1365,3.1496,234400.0
2008-10-07 13:40:00,4.82,4.82,4.78,4.78,351200.0,3.1561,3.1561,3.1299,3.1299,351200.0
2008-10-07 13:45:00,4.79,4.8,4.76,4.78,371200.0,3.1365,3.143,3.1168,3.1299,371200.0
2008-10-07 13:50:00,4.77,4.8,4.76,4.77,695200.0,3.1234,3.143,3.1168,3.1234,695200.0
2008-10-07 13:55:00,4.77,4.77,4.73,4.74,741600.0,3.1234,3.1234,3.0972,3.1037,741600.0
2008-10-07 14:00:00,4.74,4.77,4.73,4.75,297600.0,3.1037,3.1234,3.0972,3.1103,297600.0
2008-10-07 14:05:00,4.75,4.77,4.74,4.77,241600.0,3.1103,3.1234,3.1037,3.1234,241600.0
2008-10-07 14:10:00,4.76,4.77,4.72,4.76,393600.0,3.1168,3.1234,3.0907,3.1168,393600.0
2008-10-07 14:15:00,4.76,4.83,4.74,4.81,352800.0,3.1168,3.1627,3.1037,3.1496,352800.0
2008-10-07 14:20:00,4.81,4.86,4.81,4.82,332800.0,3.1496,3.1823,3.1496,3.1561,332800.0
2008-10-07 14:25:00,4.82,4.84,4.8,4.83,346400.0,3.1561,3.1692,3.143,3.1627,346400.0
2008-10-07 14:30:00,4.83,4.88,4.83,4.84,304000.0,3.1627,3.1954,3.1627,3.1692,304000.0
2008-10-07 14:35:00,4.84,4.87,4.83,4.87,464000.0,3.1692,3.1889,3.1627,3.1889,464000.0
2008-10-07 14:40:00,4.86,4.88,4.83,4.83,300800.0,3.1823,3.1954,3.1627,3.1627,300800.0
2008-10-07 14:45:00,4.83,4.86,4.81,4.84,360000.0,3.1627,3.1823,3.1496,3.1692,360000.0
2008-10-07 14:50:00,4.84,4.84,4.82,4.83,249600.0,3.1692,3.1692,3.1561,3.1627,249600.0
2008-10-07 14:55:00,4.83,4.83,4.79,4.8,264000.0,3.1627,3.1627,3.1365,3.143,264000.0
2008-10-07 15:00:00,4.8,4.8,4.78,4.79,304000.0,3.143,3.143,3.1299,3.1365,304000.0
2008-10-07 15:05:00,4.79,4.79,4.77,4.79,370400.0,3.1365,3.1365,3.1234,3.1365,370400.0
2008-10-07 15:10:00,4.78,4.83,4.78,4.8,335200.0,3.1299,3.1627,3.1299,3.143,335200.0
2008-10-07 15:15:00,4.8,4.81,4.75,4.75,582400.0,3.143,3.1496,3.1103,3.1103,582400.0
2008-10-07 15:20:00,4.75,4.78,4.73,4.74,455200.0,3.1103,3.1299,3.0972,3.1037,455200.0
2008-10-07 15:25:00,4.74,4.77,4.73,4.76,324000.0,3.1037,3.1234,3.0972,3.1168,324000.0
2008-10-07 15:30:00,4.76,4.77,4.73,4.75,804800.0,3.1168,3.1234,3.0972,3.1103,804800.0
2008-10-07 15:35:00,4.75,4.77,4.74,4.74,564800.0,3.1103,3.1234,3.1037,3.1037,564800.0
2008-10-07 15:40:00,4.74,4.75,4.73,4.74,693600.0,3.1037,3.1103,3.0972,3.1037,693600.0
2008-10-07 15:45:00,4.74,4.75,4.71,4.72,775200.0,3.1037,3.1103,3.0841,3.0907,775200.0
2008-10-07 15:50:00,4.72,4.72,4.65,4.66,2465600.0,3.0907,3.0907,3.0448,3.0514,2465600.0
2008-10-07 15:55:00,4.66,4.66,4.62,4.62,2684000.0,3.0514,3.0514,3.0252,3.0252,2684000.0
2008-10-08 09:30:00,4.58,4.58,4.35,4.42,1343200.0,2.999,2.999,2.8484,2.8942,1343200.0
2008-10-08 09:35:00,4.44,4.55,4.42,4.53,1538400.0,2.9073,2.9793,2.8942,2.9662,1538400.0
2008-10-08 09:40:00,4.54,4.57,4.5,4.52,665600.0,2.9728,2.9924,2.9466,2.9597,665600.0
2008-10-08 09:45:00,4.53,4.59,4.5,4.56,782400.0,2.9662,3.0055,2.9466,2.9859,782400.0
2008-10-08 09:50:00,4.56,4.61,4.53,4.59,798400.0,2.9859,3.0186,2.9662,3.0055,798400.0
2008-10-08 09:55:00,4.58,4.61,4.55,4.6,805600.0,2.999,3.0186,2.9793,3.0121,805600.0
2008-10-08 10:00:00,4.59,4.67,4.59,4.67,1250400.0,3.0055,3.0579,3.0055,3.0579,1250400.0
2008-10-08 10:05:00,4.66,4.78,4.66,4.75,1809600.0,3.0514,3.1299,3.0514,3.1103,1809600.0
2008-10-08 10:10:00,4.75,4.78,4.75,4.76,826400.0,3.1103,3.1299,3.1103,3.1168,826400.0
2008-10-08 10:15:00,4.76,4.77,4.73,4.74,1040000.0,3.1168,3.1234,3.0972,3.1037,1040000.0
2008-10-08 10:20:00,4.74,4.74,4.67,4.72,1957600.0,3.1037,3.1037,3.0579,3.0907,1957600.0
2008-10-08 10:25:00,4.72,4.75,4.67,4.71,1352000.0,3.0907,3.1103,3.0579,3.0841,1352000.0
2008-10-08 10:30:00,4.72,4.73,4.68,4.7,560000.0,3.0907,3.0972,3.0645,3.0776,560000.0
2008-10-08 10:35:00,4.7,4.72,4.67,4.67,784000.0,3.0776,3.0907,3.0579,3.0579,784000.0
2008-10-08 10:40:00,4.68,4.74,4.68,4.71,624000.0,3.0645,3.1037,3.0645,3.0841,624000.0
2008-10-08 10:45:00,4.71,4.73,4.65,4.65,572000.0,3.0841,3.0972,3.0448,3.0448,572000.0
2008-10-08 10:50:00,4.65,4.71,4.65,4.69,266400.0,3.0448,3.0841,3.0448,3.071,266400.0
2008-10-08 10:55:00,4.69,4.77,4.68,4.75,631200.0,3.071,3.1234,3.0645,3.1103,631200.0
2008-10-08 11:00:00,4.75,4.76,4.7,4.75,607200.0,3.1103,3.1168,3.0776,3.1103,607200.0
2008-10-08 11:05:00,4.75,4.76,4.7,4.72,859200.0,3.1103,3.1168,3.0776,3.0907,859200.0
2008-10-08 11:10:00,4.72,4.72,4.68,4.68,502400.0,3.0907,3.0907,3.0645,3.0645,502400.0
2008-10-08 11:15:00,4.69,4.7,4.65,4.69,931200.0,3.071,3.0776,3.0448,3.071,931200.0
2008-10-08 11:20:00,4.69,4.75,4.69,4.74,590400.0,3.071,3.1103,3.071,3.1037,590400.0
2008-10-08 11:25:00,4.74,4.77,4.73,4.73,320000.0,3.1037,3.1234,3.0972,3.0972,320000.0
2008-10-08 11:30:00,4.74,4.76,4.71,4.74,266400.0,3.1037,3.1168,3.0841,3.1037,266400.0
2008-10-08 11:35:00,4.74,4.74,4.67,4.7,208000.0,3.1037,3.1037,3.0579,3.0776,208000.0
2008-10-08 11:40:00,4.7,4.71,4.64,4.65,339200.0,3.0776,3.0841,3.0383,3.0448,339200.0
2008-10-08 11:45:00,4.65,4.68,4.65,4.66,290400.0,3.0448,3.0645,3.0448,3.0514,290400.0
2008-10-08 11:50:00,4.66,4.66,4.64,4.65,207200.0,3.0514,3.0514,3.0383,3.0448,207200.0
2008-10-08 11:55:00,4.65,4.66,4.61,4.65,645600.0,3.0448,3.0514,3.0186,3.0448,645600.0
2008-10-08 12:00:00,4.65,4.65,4.6,4.61,862400.0,3.0448,3.0448,3.0121,3.0186,862400.0
2008-10-08 12:05:00,4.61,4.63,4.55,4.56,504800.0,3.0186,3.0317,2.9793,2.9859,504800.0
2008-10-08 12:10:00,4.56,4.58,4.54,4.54,870400.0,2.9859,2.999,2.9728,2.9728,870400.0
2008-10-08 12:15:00,4.54,4.6,4.54,4.58,313600.0,2.9728,3.0121,2.9728,2.999,313600.0
2008-10-08 12:20:00,4.58,4.58,4.54,4.55,228800.0,2.999,2.999,2.9728,2.9793,228800.0
2008-10-08 12:25:00,4.55,4.56,4.53,4.54,464800.0,2.9793,2.9859,2.9662,2.9728,464800.0
2008-10-08 12:30:00,4.54,4.54,4.52,4.53,408000.0,2.9728,2.9728,2.9597,2.9662,408000.0
2008-10-08 12:35:00,4.53,4.57,4.52,4.56,784800.0,2.9662,2.9924,2.9597,2.9859,784800.0
2008-10-08 12:40:00,4.56,4.61,4.56,4.58,301600.0,2.9859,3.0186,2.9859,2.999,301600.0
2008-10-08 12:45:00,4.58,4.6,4.55,4.6,272800.0,2.999,3.0121,2.9793,3.0121,272800.0
2008-10-08 12:50:00,4.6,4.65,4.6,4.64,348800.0,3.0121,3.0448,3.0121,3.0383,348800.0
2008-10-08 12:55:00,4.64,4.65,4.61,4.63,218400.0,3.0383,3.0448,3.0186,3.0317,218400.0
2008-10-08 13:00:00,4.64,4.71,4.63,4.7,454400.0,3.0383,3.0841,3.0317,3.0776,454400.0
2008-10-08 13:05:00,4.7,4.72,4.68,4.71,382400.0,3.0776,3.0907,3.0645,3.0841,382400.0
2008-10-08 13:10:00,4.72,4.74,4.68,4.73,491200.0,3.0907,3.1037,3.0645,3.0972,491200.0
2008-10-08 13:15:00,4.74,4.75,4.72,4.75,401600.0,3.1037,3.1103,3.0907,3.1103,401600.0
2008-10-08 13:20:00,4.75,4.75,4.71,4.74,264800.0,3.1103,3.1103,3.0841,3.1037,264800.0
2008-10-08 13:25:00,4.74,4.75,4.67,4.67,426400.0,3.1037,3.1103,3.0579,3.0579,426400.0
2008-10-08 13:30:00,4.68,4.7,4.65,4.7,324000.0,3.0645,3.0776,3.0448,3.0776,324000.0
2008-10-08 13:35:00,4.7,4.76,4.69,4.73,284000.0,3.0776,3.1168,3.071,3.0972,284000.0
2008-10-08 13:40:00,4.73,4.77,4.71,4.77,261600.0,3.0972,3.1234,3.0841,3.1234,261600.0
2008-10-08 13:45:00,4.77,4.77,4.72,4.73,315200.0,3.1234,3.1234,3.0907,3.0972,315200.0
2008-10-08 13:50:00,4.73,4.78,4.73,4.77,270400.0,3.0972,3.1299,3.0972,3.1234,270400.0
2008-10-08 13:55:00,4.77,4.78,4.75,4.77,340000.0,3.1234,3.1299,3.1103,3.1234,340000.0
2008-10-08 14:00:00,4.77,4.81,4.75,4.81,396800.0,3.1234,3.1496,3.1103,3.1496,396800.0
2008-10-08 14:05:00,4.81,4.83,4.75,4.76,274400.0,3.1496,3.1627,3.1103,3.1168,274400.0
2008-10-08 14:10:00,4.75,4.78,4.72,4.76,368000.0,3.1103,3.1299,3.0907,3.1168,368000.0
2008-10-08 14:15:00,4.76,4.78,4.75,4.77,309600.0,3.1168,3.1299,3.1103,3.1234,309600.0
2008-10-08 14:20:00,4.77,4.82,4.77,4.8,268800.0,3.1234,3.1561,3.1234,3.143,268800.0
2008-10-08 14:25:00,4.81,4.82,4.75,4.76,254400.0,3.1496,3.1561,3.1103,3.1168,254400.0
2008-10-08 14:30:00,4.76,4.78,4.73,4.73,252000.0,3.1168,3.1299,3.0972,3.0972,252000.0
2008-10-08 14:35:00,4.74,4.78,4.73,4.74,202400.0,3.1037,3.1299,3.0972,3.1037,202400.0
2008-10-08 14:40:00,4.74,4.76,4.71,4.72,347200.0,3.1037,3.1168,3.0841,3.0907,347200.0
2008-10-08 14:45:00,4.72,4.76,4.72,4.75,368800.0,3.0907,3.1168,3.0907,3.1103,368800.0
2008-10-08 14:50:00,4.75,4.79,4.75,4.76,380000.0,3.1103,3.1365,3.1103,3.1168,380000.0
2008-10-08 14:55:00,4.77,4.79,4.75,4.75,429600.0,3.1234,3.1365,3.1103,3.1103,429600.0
2008-10-08 15:00:00,4.75,4.76,4.7,4.74,585600.0,3.1103,3.1168,3.0776,3.1037,585600.0
2008-10-08 15:05:00,4.73,4.78,4.72,4.77,520800.0,3.0972,3.1299,3.0907,3.1234,520800.0
2008-10-08 15:10:00,4.76,4.79,4.75,4.76,562400.0,3.1168,3.1365,3.1103,3.1168,562400.0
2008-10-08 15:15:00,4.76,4.81,4.74,4.8,712800.0,3.1168,3.1496,3.1037,3.143,712800.0
2008-10-08 15:20:00,4.81,4.82,4.76,4.79,482400.0,3.1496,3.1561,3.1168,3.1365,482400.0
2008-10-08 15:25:00,4.79,4.82,4.76,4.78,618400.0,3.1365,3.1561,3.1168,3.1299,618400.0
2008-10-08 15:30:00,4.78,4.83,4.78,4.79,991200.0,3.1299,3.1627,3.1299,3.1365,991200.0
2008-10-08 15:35:00,4.79,4.79,4.72,4.72,763200.0,3.1365,3.1365,3.0907,3.0907,763200.0
2008-10-08 15:40:00,4.73,4.73,4.68,4.7,874400.0,3.0972,3.0972,3.0645,3.0776,874400.0
2008-10-08 15:45:00,4.7,4.72,4.64,4.66,1171200.0,3.0776,3.0907,3.0383,3.0514,1171200.0
2008-10-08 15:50:00,4.66,4.68,4.61,4.62,1224800.0,3.0514,3.0645,3.0186,3.0252,1224800.0
2008-10-08 15:55:00,4.62,4.64,4.6,4.6,1724800.0,3.0252,3.0383,3.0121,3.0121,1724800.0
2008-10-09 09:30:00,4.85,4.87,4.63,4.71,395200.0,3.1758,3.1889,3.0317,3.0841,395200.0
2008-10-09 09:35:00,4.71,4.74,4.69,4.74,305600.0,3.0841,3.1037,3.071,3.1037,305600.0
2008-10-09 09:40:00,4.75,4.81,4.73,4.81,230400.0,3.1103,3.1496,3.0972,3.1496,230400.0
2008-10-09 09:45:00,4.8,4.81,4.76,4.77,238400.0,3.143,3.1496,3.1168,3.1234,238400.0
2008-10-09 09:50:00,4.77,4.82,4.76,4.78,176000.0,3.1234,3.1561,3.1168,3.1299,176000.0
2008-10-09 09:55:00,4.79,4.8,4.74,4.76,203200.0,3.1365,3.143,3.1037,3.1168,203200.0
2008-10-09 10:00:00,4.76,4.77,4.72,4.75,363200.0,3.1168,3.1234,3.0907,3.1103,363200.0
2008-10-09 10:05:00,4.76,4.77,4.74,4.77,187200.0,3.1168,3.1234,3.1037,3.1234,187200.0
2008-10-09 10:10:00,4.77,4.77,4.72,4.72,253600.0,3.1234,3.1234,3.0907,3.0907,253600.0
2008-10-09 10:15:00,4.72,4.73,4.7,4.72,292800.0,3.0907,3.0972,3.0776,3.0907,292800.0
2008-10-09 10:20:00,4.72,4.73,4.69,4.69,169600.0,3.0907,3.0972,3.071,3.071,169600.0
2008-10-09 10:25:00,4.69,4.7,4.66,4.67,216000.0,3.071,3.0776,3.0514,3.0579,216000.0
2008-10-09 10:30:00,4.67,4.68,4.62,4.66,444000.0,3.0579,3.0645,3.0252,3.0514,444000.0
2008-10-09 10:35:00,4.66,4.7,4.65,4.66,128000.0,3.0514,3.0776,3.0448,3.0514,128000.0
2008-10-09 10:40:00,4.66,4.69,4.62,4.62,140000.0,3.0514,3.071,3.0252,3.0252,140000.0
2008-10-09 10:45:00,4.63,4.69,4.63,4.68,209600.0,3.0317,3.071,3.0317,3.0645,209600.0
2008-10-09 10:50:00,4.68,4.7,4.65,4.67,210400.0,3.0645,3.0776,3.0448,3.0579,210400.0
2008-10-09 10:55:00,4.68,4.7,4.66,4.68,122400.0,3.0645,3.0776,3.0514,3.0645,122400.0
2008-10-09 11:00:00,4.68,4.69,4.63,4.64,175200.0,3.0645,3.071,3.0317,3.0383,175200.0
2008-10-09 11:05:00,4.63,4.71,4.63,4.7,271200.0,3.0317,3.0841,3.0317,3.0776,271200.0
2008-10-09 11:10:00,4.7,4.74,4.68,4.74,391200.0,3.0776,3.1037,3.0645,3.1037,391200.0
2008-10-09 11:15:00,4.74,4.78,4.74,4.76,591200.0,3.1037,3.1299,3.1037,3.1168,591200.0
2008-10-09 11:20:00,4.76,4.79,4.74,4.76,560000.0,3.1168,3.1365,3.1037,3.1168,560000.0
2008-10-09 11:25:00,4.76,4.79,4.75,4.78,1044800.0,3.1168,3.1365,3.1103,3.1299,1044800.0
2008-10-09 11:30:00,4.78,4.82,4.77,4.79,405600.0,3.1299,3.1561,3.1234,3.1365,405600.0
2008-10-09 11:35:00,4.78,4.84,4.78,4.82,299200.0,3.1299,3.1692,3.1299,3.1561,299200.0
2008-10-09 11:40:00,4.82,4.83,4.8,4.81,174400.0,3.1561,3.1627,3.143,3.1496,174400.0
2008-10-09 11:45:00,4.81,4.87,4.81,4.84,236800.0,3.1496,3.1889,3.1496,3.1692,236800.0
2008-10-09 11:50:00,4.84,4.84,4.81,4.82,206400.0,3.1692,3.1692,3.1496,3.1561,206400.0
2008-10-09 11:55:00,4.81,4.82,4.77,4.78,112800.0,3.1496,3.1561,3.1234,3.1299,112800.0
2008-10-09 12:00:00,4.78,4.79,4.77,4.79,247200.0,3.1299,3.1365,3.1234,3.1365,247200.0
2008-10-09 12:05:00,4.79,4.82,4.79,4.81,167200.0,3.1365,3.1561,3.1365,3.1496,167200.0
2008-10-09 12:10:00,4.81,4.85,4.81,4.81,296000.0,3.1496,3.1758,3.1496,3.1496,296000.0
2008-10-09 12:15:00,4.81,4.85,4.81,4.84,130400.0,3.1496,3.1758,3.1496,3.1692,130400.0
2008-10-09 12:20:00,4.84,4.84,4.8,4.81,226400.0,3.1692,3.1692,3.143,3.1496,226400.0
2008-10-09 12:25:00,4.81,4.82,4.77,4.77,372800.0,3.1496,3.1561,3.1234,3.1234,372800.0
2008-10-09 12:30:00,4.78,4.79,4.77,4.78,84800.0,3.1299,3.1365,3.1234,3.1299,84800.0
2008-10-09 12:35:00,4.78,4.79,4.78,4.78,105600.0,3.1299,3.1365,3.1299,3.1299,105600.0
2008-10-09 12:40:00,4.78,4.78,4.76,4.78,172000.0,3.1299,3.1299,3.1168,3.1299,172000.0
2008-10-09 12:45:00,4.78,4.78,4.75,4.76,243200.0,3.1299,3.1299,3.1103,3.1168,243200.0
2008-10-09 12:50:00,4.76,4.79,4.76,4.77,153600.0,3.1168,3.1365,3.1168,3.1234,153600.0
2008-10-09 12:55:00,4.78,4.79,4.77,4.78,143200.0,3.1299,3.1365,3.1234,3.1299,143200.0
2008-10-09 13:00:00,4.79,4.8,4.78,4.78,132000.0,3.1365,3.143,3.1299,3.1299,132000.0
2008-10-09 13:05:00,4.78,4.79,4.78,4.78,176000.0,3.1299,3.1365,3.1299,3.1299,176000.0
2008-10-09 13:10:00,4.78,4.83,4.78,4.8,242400.0,3.1299,3.1627,3.1299,3.143,242400.0
2008-10-09 13:15:00,4.8,4.81,4.79,4.79,170400.0,3.143,3.1496,3.1365,3.1365,170400.0
2008-10-09 13:20:00,4.79,4.79,4.77,4.77,244800.0,3.1365,3.1365,3.1234,3.1234,244800.0
2008-10-09 13:25:00,4.77,4.83,4.75,4.81,347200.0,3.1234,3.1627,3.1103,3.1496,347200.0
2008-10-09 13:30:00,4.81,4.84,4.79,4.81,296000.0,3.1496,3.1692,3.1365,3.1496,296000.0
2008-10-09 13:35:00,4.81,4.83,4.78,4.79,235200.0,3.1496,3.1627,3.1299,3.1365,235200.0
2008-10-09 13:40:00,4.79,4.81,4.79,4.8,118400.0,3.1365,3.1496,3.1365,3.143,118400.0
2008-10-09 13:45:00,4.8,4.81,4.78,4.8,197600.0,3.143,3.1496,3.1299,3.143,197600.0
2008-10-09 13:50:00,4.8,4.81,4.79,4.8,221600.0,3.143,3.1496,3.1365,3.143,221600.0
2008-10-09 13:55:00,4.8,4.82,4.8,4.81,231200.0,3.143,3.1561,3.143,3.1496,231200.0
2008-10-09 14:00:00,4.81,4.83,4.8,4.81,242400.0,3.1496,3.1627,3.143,3.1496,242400.0
2008-10-09 14:05:00,4.81,4.81,4.79,4.81,173600.0,3.1496,3.1496,3.1365,3.1496,173600.0
2008-10-09 14:10:00,4.82,4.82,4.78,4.79,288800.0,3.1561,3.1561,3.1299,3.1365,288800.0
2008-10-09 14:15:00,4.79,4.8,4.77,4.78,193600.0,3.1365,3.143,3.1234,3.1299,193600.0
2008-10-09 14:20:00,4.78,4.78,4.77,4.78,224800.0,3.1299,3.1299,3.1234,3.1299,224800.0
2008-10-09 14:25:00,4.78,4.78,4.75,4.76,318400.0,3.1299,3.1299,3.1103,3.1168,318400.0
2008-10-09 14:30:00,4.76,4.77,4.75,4.75,207200.0,3.1168,3.1234,3.1103,3.1103,207200.0
2008-10-09 14:35:00,4.75,4.76,4.75,4.75,229600.0,3.1103,3.1168,3.1103,3.1103,229600.0
2008-10-09 14:40:00,4.75,4.77,4.75,4.75,468800.0,3.1103,3.1234,3.1103,3.1103,468800.0
2008-10-09 14:45:00,4.75,4.75,4.73,4.74,416800.0,3.1103,3.1103,3.0972,3.1037,416800.0
2008-10-09 14:50:00,4.74,4.75,4.72,4.72,537600.0,3.1037,3.1103,3.0907,3.0907,537600.0
2008-10-09 14:55:00,4.72,4.74,4.71,4.71,890400.0,3.0907,3.1037,3.0841,3.0841,890400.0
2008-10-09 15:00:00,4.71,4.72,4.63,4.63,632000.0,3.0841,3.0907,3.0317,3.0317,632000.0
2008-10-09 15:05:00,4.63,4.7,4.63,4.69,523200.0,3.0317,3.0776,3.0317,3.071,523200.0
2008-10-09 15:10:00,4.69,4.69,4.62,4.63,579200.0,3.071,3.071,3.0252,3.0317,579200.0
2008-10-09 15:15:00,4.63,4.67,4.62,4.64,408000.0,3.0317,3.0579,3.0252,3.0383,408000.0
2008-10-09 15:20:00,4.64,4.66,4.61,4.66,489600.0,3.0383,3.0514,3.0186,3.0514,489600.0
2008-10-09 15:25:00,4.66,4.66,4.63,4.63,463200.0,3.0514,3.0514,3.0317,3.0317,463200.0
2008-10-09 15:30:00,4.63,4.67,4.62,4.63,366400.0,3.0317,3.0579,3.0252,3.0317,366400.0
2008-10-09 15:35:00,4.63,4.63,4.6,4.6,442400.0,3.0317,3.0317,3.0121,3.0121,442400.0
2008-10-09 15:40:00,4.6,4.6,4.54,4.57,653600.0,3.0121,3.0121,2.9728,2.9924,653600.0
2008-10-09 15:45:00,4.55,4.57,4.54,4.54,874400.0,2.9793,2.9924,2.9728,2.9728,874400.0
2008-10-09 15:50:00,4.54,4.56,4.51,4.56,1273600.0,2.9728,2.9859,2.9531,2.9859,1273600.0
2008-10-09 15:55:00,4.56,4.62,4.52,4.52,1776000.0,2.9859,3.0252,2.9597,2.9597,1776000.0
2008-10-10 09:30:00,4.36,4.56,4.36,4.44,572000.0,2.8549,2.9859,2.8549,2.9073,572000.0
2008-10-10 09:35:00,4.44,4.5,4.36,4.45,474400.0,2.9073,2.9466,2.8549,2.9139,474400.0
2008-10-10 09:40:00,4.45,4.48,4.39,4.46,1008800.0,2.9139,2.9335,2.8746,2.9204,1008800.0
2008-10-10 09:45:00,4.46,4.47,4.43,4.44,1031200.0,2.9204,2.927,2.9008,2.9073,1031200.0
2008-10-10 09:50:00,4.44,4.46,4.39,4.45,728000.0,2.9073,2.9204,2.8746,2.9139,728000.0
2008-10-10 09:55:00,4.45,4.45,4.38,4.41,665600.0,2.9139,2.9139,2.868,2.8877,665600.0
2008-10-10 10:00:00,4.42,4.45,4.4,4.43,649600.0,2.8942,2.9139,2.8811,2.9008,649600.0
2008-10-10 10:05:00,4.43,4.53,4.43,4.47,902400.0,2.9008,2.9662,2.9008,2.927,902400.0
2008-10-10 10:10:00,4.47,4.54,4.47,4.51,360000.0,2.927,2.9728,2.927,2.9531,360000.0
2008-10-10 10:15:00,4.51,4.52,4.48,4.49,480800.0,2.9531,2.9597,2.9335,2.94,480800.0
2008-10-10 10:20:00,4.5,4.55,4.47,4.5,404000.0,2.9466,2.9793,2.927,2.9466,404000.0
2008-10-10 10:25:00,4.5,4.52,4.45,4.45,418400.0,2.9466,2.9597,2.9139,2.9139,418400.0
2008-10-10 10:30:00,4.45,4.47,4.41,4.41,295200.0,2.9139,2.927,2.8877,2.8877,295200.0
2008-10-10 10:35:00,4.41,4.47,4.4,4.42,340800.0,2.8877,2.927,2.8811,2.8942,340800.0
2008-10-10 10:40:00,4.41,4.41,4.33,4.38,671200.0,2.8877,2.8877,2.8353,2.868,671200.0
2008-10-10 10:45:00,4.38,4.4,4.35,4.38,428000.0,2.868,2.8811,2.8484,2.868,428000.0
2008-10-10 10:50:00,4.39,4.4,4.38,4.39,340800.0,2.8746,2.8811,2.868,2.8746,340800.0
2008-10-10 10:55:00,4.39,4.4,4.37,4.39,244000.0,2.8746,2.8811,2.8615,2.8746,244000.0
2008-10-10 11:00:00,4.39,4.41,4.38,4.4,538400.0,2.8746,2.8877,2.868,2.8811,538400.0
2008-10-10 11:05:00,4.4,4.44,4.39,4.41,338400.0,2.8811,2.9073,2.8746,2.8877,338400.0
2008-10-10 11:10:00,4.41,4.41,4.36,4.4,274400.0,2.8877,2.8877,2.8549,2.8811,274400.0
2008-10-10 11:15:00,4.41,4.43,4.35,4.37,198400.0,2.8877,2.9008,2.8484,2.8615,198400.0
2008-10-10 11:20:00,4.37,4.38,4.35,4.36,201600.0,2.8615,2.868,2.8484,2.8549,201600.0
2008-10-10 11:25:00,4.36,4.37,4.32,4.32,207200.0,2.8549,2.8615,2.8287,2.8287,207200.0
2008-10-10 11:30:00,4.32,4.35,4.31,4.33,289600.0,2.8287,2.8484,2.8222,2.8353,289600.0
2008-10-10 11:35:00,4.33,4.38,4.32,4.37,188800.0,2.8353,2.868,2.8287,2.8615,188800.0
2008-10-10 11:40:00,4.37,4.39,4.37,4.38,299200.0,2.8615,2.8746,2.8615,2.868,299200.0
2008-10-10 11:45:00,4.38,4.38,4.35,4.35,192800.0,2.868,2.868,2.8484,2.8484,192800.0
2008-10-10 11:50:00,4.35,4.35,4.31,4.32,192000.0,2.8484,2.8484,2.8222,2.8287,192000.0
2008-10-10 11:55:00,4.33,4.36,4.31,4.35,264000.0,2.8353,2.8549,2.8222,2.8484,264000.0
2008-10-10 12:00:00,4.34,4.38,4.33,4.38,696000.0,2.8418,2.868,2.8353,2.868,696000.0
2008-10-10 12:05:00,4.37,4.38,4.37,4.37,609600.0,2.8615,2.868,2.8615,2.8615,609600.0
2008-10-10 12:10:00,4.37,4.39,4.36,4.38,580000.0,2.8615,2.8746,2.8549,2.868,580000.0
2008-10-10 12:15:00,4.38,4.4,4.36,4.37,597600.0,2.868,2.8811,2.8549,2.8615,597600.0
2008-10-10 12:20:00,4.37,4.43,4.37,4.4,376800.0,2.8615,2.9008,2.8615,2.8811,376800.0
2008-10-10 12:25:00,4.4,4.41,4.37,4.38,284000.0,2.8811,2.8877,2.8615,2.868,284000.0
2008-10-10 12:30:00,4.38,4.39,4.35,4.37,318400.0,2.868,2.8746,2.8484,2.8615,318400.0
2008-10-10 12:35:00,4.37,4.4,4.34,4.37,251200.0,2.8615,2.8811,2.8418,2.8615,251200.0
2008-10-10 12:40:00,4.37,4.4,4.36,4.37,543200.0,2.8615,2.8811,2.8549,2.8615,543200.0
2008-10-10 12:45:00,4.37,4.4,4.36,4.39,1431200.0,2.8615,2.8811,2.8549,2.8746,1431200.0
2008-10-10 12:50:00,4.38,4.39,4.34,4.36,372800.0,2.868,2.8746,2.8418,2.8549,372800.0
2008-10-10 12:55:00,4.36,4.37,4.35,4.37,352000.0,2.8549,2.8615,2.8484,2.8615,352000.0
2008-10-10 13:00:00,4.37,4.37,4.33,4.34,449600.0,2.8615,2.8615,2.8353,2.8418,449600.0
2008-10-10 13:05:00,4.34,4.35,4.33,4.34,428800.0,2.8418,2.8484,2.8353,2.8418,428800.0
2008-10-10 13:10:00,4.34,4.34,4.31,4.32,818400.0,2.8418,2.8418,2.8222,2.8287,818400.0
2008-10-10 13:15:00,4.32,4.34,4.31,4.33,349600.0,2.8287,2.8418,2.8222,2.8353,349600.0
2008-10-10 13:20:00,4.33,4.35,4.31,4.31,423200.0,2.8353,2.8484,2.8222,2.8222,423200.0
2008-10-10 13:25:00,4.3,4.32,4.3,4.31,605600.0,2.8156,2.8287,2.8156,2.8222,605600.0
2008-10-10 13:30:00,4.31,4.31,4.28,4.28,431200.0,2.8222,2.8222,2.8025,2.8025,431200.0
2008-10-10 13:35:00,4.28,4.3,4.25,4.3,1169600.0,2.8025,2.8156,2.7829,2.8156,1169600.0
2008-10-10 13:40:00,4.29,4.29,4.27,4.28,277600.0,2.8091,2.8091,2.796,2.8025,277600.0
2008-10-10 13:45:00,4.28,4.28,4.23,4.24,375200.0,2.8025,2.8025,2.7698,2.7763,375200.0
2008-10-10 13:50:00,4.24,4.25,4.22,4.23,613600.0,2.7763,2.7829,2.7633,2.7698,613600.0
2008-10-10 13:55:00,4.24,4.31,4.23,4.31,580800.0,2.7763,2.8222,2.7698,2.8222,580800.0
2008-10-10 14:00:00,4.31,4.31,4.25,4.29,712800.0,2.8222,2.8222,2.7829,2.8091,712800.0
2008-10-10 14:05:00,4.29,4.36,4.27,4.36,864000.0,2.8091,2.8549,2.796,2.8549,864000.0
2008-10-10 14:10:00,4.36,4.38,4.33,4.37,656800.0,2.8549,2.868,2.8353,2.8615,656800.0
2008-10-10 14:15:00,4.36,4.39,4.35,4.35,404000.0,2.8549,2.8746,2.8484,2.8484,404000.0
2008-10-10 14:20:00,4.35,4.39,4.32,4.33,342400.0,2.8484,2.8746,2.8287,2.8353,342400.0
2008-10-10 14:25:00,4.33,4.35,4.3,4.31,347200.0,2.8353,2.8484,2.8156,2.8222,347200.0
2008-10-10 14:30:00,4.31,4.34,4.29,4.29,471200.0,2.8222,2.8418,2.8091,2.8091,471200.0
2008-10-10 14:35:00,4.3,4.33,4.26,4.33,327200.0,2.8156,2.8353,2.7894,2.8353,327200.0
2008-10-10 14:40:00,4.33,4.34,4.31,4.33,266400.0,2.8353,2.8418,2.8222,2.8353,266400.0
2008-10-10 14:45:00,4.33,4.38,4.32,4.37,548000.0,2.8353,2.868,2.8287,2.8615,548000.0
2008-10-10 14:50:00,4.36,4.37,4.25,4.33,1700800.0,2.8549,2.8615,2.7829,2.8353,1700800.0
2008-10-10 14:55:00,4.33,4.37,4.29,4.37,426400.0,2.8353,2.8615,2.8091,2.8615,426400.0
2008-10-10 15:00:00,4.37,4.42,4.36,4.38,619200.0,2.8615,2.8942,2.8549,2.868,619200.0
2008-10-10 15:05:00,4.38,4.39,4.34,4.37,741600.0,2.868,2.8746,2.8418,2.8615,741600.0
2008-10-10 15:10:00,4.37,4.42,4.36,4.42,1207200.0,2.8615,2.8942,2.8549,2.8942,1207200.0
2008-10-10 15:15:00,4.42,4.48,4.39,4.48,1220800.0,2.8942,2.9335,2.8746,2.9335,1220800.0
2008-10-10 15:20:00,4.48,4.56,4.47,4.53,710400.0,2.9335,2.9859,2.927,2.9662,710400.0
2008-10-10 15:25:00,4.53,4.62,4.52,4.61,536800.0,2.9662,3.0252,2.9597,3.0186,536800.0
2008-10-10 15:30:00,4.61,4.65,4.59,4.64,711200.0,3.0186,3.0448,3.0055,3.0383,711200.0
2008-10-10 15:35:00,4.63,4.77,4.63,4.67,653600.0,3.0317,3.1234,3.0317,3.0579,653600.0
2008-10-10 15:40:00,4.66,4.67,4.61,4.64,852800.0,3.0514,3.0579,3.0186,3.0383,852800.0
2008-10-10 15:45:00,4.64,4.72,4.6,4.67,849600.0,3.0383,3.0907,3.0121,3.0579,849600.0
2008-10-10 15:50:00,4.67,4.69,4.64,4.67,1344000.0,3.0579,3.071,3.0383,3.0579,1344000.0
2008-10-10 15:55:00,4.67,4.81,4.56,4.68,1423200.0,3.0579,3.1496,2.9859,3.0645,1423200.0
2008-10-13 09:30:00,4.94,5.04,4.88,4.92,758400.0,3.2347,3.3002,3.1954,3.2216,758400.0
2008-10-13 09:35:00,4.91,4.97,4.85,4.9,459200.0,3.2151,3.2544,3.1758,3.2085,459200.0
2008-10-13 09:40:00,4.9,4.92,4.85,4.87,437600.0,3.2085,3.2216,3.1758,3.1889,437600.0
2008-10-13 09:45:00,4.88,4.91,4.86,4.87,254400.0,3.1954,3.2151,3.1823,3.1889,254400.0
2008-10-13 09:50:00,4.87,4.93,4.86,4.93,613600.0,3.1889,3.2282,3.1823,3.2282,613600.0
2008-10-13 09:55:00,4.94,4.97,4.93,4.94,677600.0,3.2347,3.2544,3.2282,3.2347,677600.0
2008-10-13 10:00:00,4.95,4.95,4.87,4.88,515200.0,3.2413,3.2413,3.1889,3.1954,515200.0
2008-10-13 10:05:00,4.88,4.89,4.84,4.85,360800.0,3.1954,3.202,3.1692,3.1758,360800.0
2008-10-13 10:10:00,4.85,4.89,4.82,4.89,380800.0,3.1758,3.202,3.1561,3.202,380800.0
2008-10-13 10:15:00,4.89,4.9,4.85,4.86,238400.0,3.202,3.2085,3.1758,3.1823,238400.0
2008-10-13 10:20:00,4.86,4.89,4.83,4.83,256800.0,3.1823,3.202,3.1627,3.1627,256800.0
2008-10-13 10:25:00,4.83,4.85,4.82,4.84,428800.0,3.1627,3.1758,3.1561,3.1692,428800.0
2008-10-13 10:30:00,4.84,4.86,4.82,4.84,224800.0,3.1692,3.1823,3.1561,3.1692,224800.0
2008-10-13 10:35:00,4.84,4.85,4.82,4.83,264800.0,3.1692,3.1758,3.1561,3.1627,264800.0
2008-10-13 10:40:00,4.83,4.84,4.8,4.81,524000.0,3.1627,3.1692,3.143,3.1496,524000.0
2008-10-13 10:45:00,4.81,4.82,4.76,4.76,1300000.0,3.1496,3.1561,3.1168,3.1168,1300000.0
2008-10-13 10:50:00,4.77,4.82,4.77,4.82,345600.0,3.1234,3.1561,3.1234,3.1561,345600.0
2008-10-13 10:55:00,4.82,4.84,4.79,4.8,122400.0,3.1561,3.1692,3.1365,3.143,122400.0
2008-10-13 11:00:00,4.8,4.8,4.77,4.78,335200.0,3.143,3.143,3.1234,3.1299,335200.0
2008-10-13 11:05:00,4.78,4.78,4.75,4.75,300000.0,3.1299,3.1299,3.1103,3.1103,300000.0
2008-10-13 11:10:00,4.75,4.76,4.69,4.71,742400.0,3.1103,3.1168,3.071,3.0841,742400.0
2008-10-13 11:15:00,4.71,4.73,4.69,4.69,178400.0,3.0841,3.0972,3.071,3.071,178400.0
2008-10-13 11:20:00,4.69,4.71,4.68,4.71,220800.0,3.071,3.0841,3.0645,3.0841,220800.0
2008-10-13 11:25:00,4.71,4.75,4.71,4.74,308800.0,3.0841,3.1103,3.0841,3.1037,308800.0
2008-10-13 11:30:00,4.74,4.76,4.73,4.75,262400.0,3.1037,3.1168,3.0972,3.1103,262400.0
2008-10-13 11:35:00,4.75,4.76,4.73,4.76,191200.0,3.1103,3.1168,3.0972,3.1168,191200.0
2008-10-13 11:40:00,4.75,4.76,4.74,4.75,164000.0,3.1103,3.1168,3.1037,3.1103,164000.0
2008-10-13 11:45:00,4.75,4.76,4.74,4.74,344000.0,3.1103,3.1168,3.1037,3.1037,344000.0
2008-10-13 11:50:00,4.74,4.75,4.73,4.73,560800.0,3.1037,3.1103,3.0972,3.0972,560800.0
2008-10-13 11:55:00,4.73,4.75,4.73,4.73,328000.0,3.0972,3.1103,3.0972,3.0972,328000.0
2008-10-13 12:00:00,4.74,4.75,4.73,4.74,236800.0,3.1037,3.1103,3.0972,3.1037,236800.0
2008-10-13 12:05:00,4.74,4.75,4.73,4.74,163200.0,3.1037,3.1103,3.0972,3.1037,163200.0
2008-10-13 12:10:00,4.74,4.77,4.74,4.77,204000.0,3.1037,3.1234,3.1037,3.1234,204000.0
2008-10-13 12:15:00,4.77,4.8,4.76,4.8,210400.0,3.1234,3.143,3.1168,3.143,210400.0
2008-10-13 12:20:00,4.8,4.82,4.79,4.82,828800.0,3.143,3.1561,3.1365,3.1561,828800.0
2008-10-13 12:25:00,4.82,4.87,4.82,4.85,583200.0,3.1561,3.1889,3.1561,3.1758,583200.0
2008-10-13 12:30:00,4.85,4.87,4.85,4.85,816000.0,3.1758,3.1889,3.1758,3.1758,816000.0
2008-10-13 12:35:00,4.86,4.88,4.86,4.87,303200.0,3.1823,3.1954,3.1823,3.1889,303200.0
2008-10-13 12:40:00,4.87,4.94,4.87,4.93,772800.0,3.1889,3.2347,3.1889,3.2282,772800.0
2008-10-13 12:45:00,4.93,4.96,4.93,4.95,405600.0,3.2282,3.2478,3.2282,3.2413,405600.0
2008-10-13 12:50:00,4.96,4.96,4.91,4.92,279200.0,3.2478,3.2478,3.2151,3.2216,279200.0
2008-10-13 12:55:00,4.92,4.92,4.9,4.9,166400.0,3.2216,3.2216,3.2085,3.2085,166400.0
2008-10-13 13:00:00,4.9,4.91,4.89,4.9,235200.0,3.2085,3.2151,3.202,3.2085,235200.0
2008-10-13 13:05:00,4.9,4.9,4.89,4.89,184800.0,3.2085,3.2085,3.202,3.202,184800.0
2008-10-13 13:10:00,4.89,4.9,4.89,4.89,118400.0,3.202,3.2085,3.202,3.202,118400.0
2008-10-13 13:15:00,4.89,4.89,4.88,4.89,200800.0,3.202,3.202,3.1954,3.202,200800.0
2008-10-13 13:20:00,4.89,4.9,4.88,4.9,199200.0,3.202,3.2085,3.1954,3.2085,199200.0
2008-10-13 13:25:00,4.9,4.91,4.89,4.9,123200.0,3.2085,3.2151,3.202,3.2085,123200.0
2008-10-13 13:30:00,4.9,4.93,4.9,4.92,319200.0,3.2085,3.2282,3.2085,3.2216,319200.0
2008-10-13 13:35:00,4.91,4.92,4.9,4.91,207200.0,3.2151,3.2216,3.2085,3.2151,207200.0
2008-10-13 13:40:00,4.91,4.92,4.9,4.91,324000.0,3.2151,3.2216,3.2085,3.2151,324000.0
2008-10-13 13:45:00,4.91,4.92,4.9,4.92,543200.0,3.2151,3.2216,3.2085,3.2216,543200.0
2008-10-13 13:50:00,4.92,4.92,4.91,4.91,292800.0,3.2216,3.2216,3.2151,3.2151,292800.0
2008-10-13 13:55:00,4.91,4.93,4.91,4.93,266400.0,3.2151,3.2282,3.2151,3.2282,266400.0
2008-10-13 14:00:00,4.93,4.95,4.92,4.94,516000.0,3.2282,3.2413,3.2216,3.2347,516000.0
2008-10-13 14:05:00,4.93,4.95,4.91,4.92,256800.0,3.2282,3.2413,3.2151,3.2216,256800.0
2008-10-13 14:10:00,4.92,4.92,4.89,4.89,601600.0,3.2216,3.2216,3.202,3.202,601600.0
2008-10-13 14:15:00,4.9,4.91,4.88,4.88,447200.0,3.2085,3.2151,3.1954,3.1954,447200.0
2008-10-13 14:20:00,4.88,4.89,4.86,4.88,364000.0,3.1954,3.202,3.1823,3.1954,364000.0
2008-10-13 14:25:00,4.87,4.89,4.87,4.88,496000.0,3.1889,3.202,3.1889,3.1954,496000.0
2008-10-13 14:30:00,4.88,4.9,4.88,4.9,281600.0,3.1954,3.2085,3.1954,3.2085,281600.0
2008-10-13 14:35:00,4.9,4.95,4.89,4.94,419200.0,3.2085,3.2413,3.202,3.2347,419200.0
2008-10-13 14:40:00,4.94,4.98,4.94,4.97,321600.0,3.2347,3.2609,3.2347,3.2544,321600.0
2008-10-13 14:45:00,4.97,4.98,4.96,4.97,228000.0,3.2544,3.2609,3.2478,3.2544,228000.0
2008-10-13 14:50:00,4.97,4.97,4.92,4.93,319200.0,3.2544,3.2544,3.2216,3.2282,319200.0
2008-10-13 14:55:00,4.93,4.95,4.91,4.95,528800.0,3.2282,3.2413,3.2151,3.2413,528800.0
2008-10-13 15:00:00,4.95,4.99,4.94,4.98,216800.0,3.2413,3.2674,3.2347,3.2609,216800.0
2008-10-13 15:05:00,4.97,5.0,4.96,4.96,230400.0,3.2544,3.274,3.2478,3.2478,230400.0
2008-10-13 15:10:00,4.96,4.97,4.95,4.96,212000.0,3.2478,3.2544,3.2413,3.2478,212000.0
2008-10-13 15:15:00,4.95,4.96,4.94,4.95,161600.0,3.2413,3.2478,3.2347,3.2413,161600.0
2008-10-13 15:20:00,4.96,4.99,4.95,4.99,344800.0,3.2478,3.2674,3.2413,3.2674,344800.0
2008-10-13 15:25:00,4.99,5.01,4.99,4.99,347200.0,3.2674,3.2805,3.2674,3.2674,347200.0
2008-10-13 15:30:00,4.99,5.01,4.99,5.01,376000.0,3.2674,3.2805,3.2674,3.2805,376000.0
2008-10-13 15:35:00,5.0,5.03,4.99,5.02,550400.0,3.274,3.2936,3.2674,3.2871,550400.0
2008-10-13 15:40:00,5.02,5.04,5.01,5.02,592800.0,3.2871,3.3002,3.2805,3.2871,592800.0
2008-10-13 15:45:00,5.02,5.03,4.99,5.01,630400.0,3.2871,3.2936,3.2674,3.2805,630400.0
2008-10-13 15:50:00,5.01,5.07,5.01,5.03,1162400.0,3.2805,3.3198,3.2805,3.2936,1162400.0
2008-10-13 15:55:00,5.03,5.11,5.0,5.07,1726400.0,3.2936,3.346,3.274,3.3198,1726400.0
2008-10-14 09:30:00,5.35,5.43,5.25,5.38,1102400.0,3.5032,3.5556,3.4377,3.5228,1102400.0
2008-10-14 09:35:00,5.38,5.44,5.31,5.33,788800.0,3.5228,3.5621,3.477,3.4901,788800.0
2008-10-14 09:40:00,5.33,5.33,5.23,5.26,768000.0,3.4901,3.4901,3.4246,3.4442,768000.0
2008-10-14 09:45:00,5.25,5.25,5.16,5.23,476000.0,3.4377,3.4377,3.3788,3.4246,476000.0
2008-10-14 09:50:00,5.23,5.25,5.15,5.18,422400.0,3.4246,3.4377,3.3722,3.3919,422400.0
2008-10-14 09:55:00,5.19,5.25,5.18,5.19,602400.0,3.3984,3.4377,3.3919,3.3984,602400.0
2008-10-14 10:00:00,5.19,5.25,5.18,5.23,876800.0,3.3984,3.4377,3.3919,3.4246,876800.0
2008-10-14 10:05:00,5.22,5.22,5.14,5.17,631200.0,3.4181,3.4181,3.3657,3.3853,631200.0
2008-10-14 10:10:00,5.17,5.17,5.1,5.14,912000.0,3.3853,3.3853,3.3395,3.3657,912000.0
2008-10-14 10:15:00,5.15,5.22,5.12,5.2,460000.0,3.3722,3.4181,3.3526,3.405,460000.0
2008-10-14 10:20:00,5.18,5.2,5.15,5.15,311200.0,3.3919,3.405,3.3722,3.3722,311200.0
2008-10-14 10:25:00,5.15,5.15,5.13,5.13,512800.0,3.3722,3.3722,3.3591,3.3591,512800.0
2008-10-14 10:30:00,5.13,5.13,5.08,5.08,533600.0,3.3591,3.3591,3.3264,3.3264,533600.0
2008-10-14 10:35:00,5.08,5.08,5.04,5.06,342400.0,3.3264,3.3264,3.3002,3.3133,342400.0
2008-10-14 10:40:00,5.06,5.07,5.01,5.02,515200.0,3.3133,3.3198,3.2805,3.2871,515200.0
2008-10-14 10:45:00,5.02,5.07,5.0,5.06,490400.0,3.2871,3.3198,3.274,3.3133,490400.0
2008-10-14 10:50:00,5.06,5.09,5.05,5.08,403200.0,3.3133,3.3329,3.3067,3.3264,403200.0
2008-10-14 10:55:00,5.08,5.12,5.06,5.11,236800.0,3.3264,3.3526,3.3133,3.346,236800.0
2008-10-14 11:00:00,5.11,5.13,5.07,5.09,334400.0,3.346,3.3591,3.3198,3.3329,334400.0
2008-10-14 11:05:00,5.09,5.11,5.07,5.08,212000.0,3.3329,3.346,3.3198,3.3264,212000.0
2008-10-14 11:10:00,5.08,5.09,5.03,5.06,180000.0,3.3264,3.3329,3.2936,3.3133,180000.0
2008-10-14 11:15:00,5.06,5.09,5.06,5.09,167200.0,3.3133,3.3329,3.3133,3.3329,167200.0
2008-10-14 11:20:00,5.09,5.09,5.06,5.09,133600.0,3.3329,3.3329,3.3133,3.3329,133600.0
2008-10-14 11:25:00,5.08,5.15,5.07,5.13,233600.0,3.3264,3.3722,3.3198,3.3591,233600.0
2008-10-14 11:30:00,5.13,5.18,5.12,5.13,295200.0,3.3591,3.3919,3.3526,3.3591,295200.0
2008-10-14 11:35:00,5.12,5.13,5.11,5.11,76000.0,3.3526,3.3591,3.346,3.346,76000.0
2008-10-14 11:40:00,5.11,5.12,5.09,5.09,113600.0,3.346,3.3526,3.3329,3.3329,113600.0
2008-10-14 11:45:00,5.09,5.14,5.09,5.11,324000.0,3.3329,3.3657,3.3329,3.346,324000.0
2008-10-14 11:50:00,5.11,5.11,5.05,5.05,259200.0,3.346,3.346,3.3067,3.3067,259200.0
2008-10-14 11:55:00,5.05,5.06,5.04,5.04,124800.0,3.3067,3.3133,3.3002,3.3002,124800.0
2008-10-14 12:00:00,5.05,5.05,5.0,5.01,282400.0,3.3067,3.3067,3.274,3.2805,282400.0
2008-10-14 12:05:00,5.01,5.06,5.01,5.05,193600.0,3.2805,3.3133,3.2805,3.3067,193600.0
2008-10-14 12:10:00,5.05,5.07,5.04,5.05,136000.0,3.3067,3.3198,3.3002,3.3067,136000.0
2008-10-14 12:15:00,5.04,5.07,5.03,5.07,152800.0,3.3002,3.3198,3.2936,3.3198,152800.0
2008-10-14 12:20:00,5.07,5.09,5.05,5.07,136800.0,3.3198,3.3329,3.3067,3.3198,136800.0
2008-10-14 12:25:00,5.07,5.08,5.07,5.08,114400.0,3.3198,3.3264,3.3198,3.3264,114400.0
2008-10-14 12:30:00,5.08,5.09,5.07,5.08,193600.0,3.3264,3.3329,3.3198,3.3264,193600.0
2008-10-14 12:35:00,5.09,5.12,5.08,5.12,214400.0,3.3329,3.3526,3.3264,3.3526,214400.0
2008-10-14 12:40:00,5.11,5.12,5.1,5.1,60800.0,3.346,3.3526,3.3395,3.3395,60800.0
2008-10-14 12:45:00,5.1,5.13,5.1,5.13,92800.0,3.3395,3.3591,3.3395,3.3591,92800.0
2008-10-14 12:50:00,5.13,5.14,5.09,5.09,164800.0,3.3591,3.3657,3.3329,3.3329,164800.0
2008-10-14 12:55:00,5.09,5.1,5.08,5.09,138400.0,3.3329,3.3395,3.3264,3.3329,138400.0
2008-10-14 13:00:00,5.09,5.1,5.07,5.09,187200.0,3.3329,3.3395,3.3198,3.3329,187200.0
2008-10-14 13:05:00,5.09,5.11,5.07,5.09,173600.0,3.3329,3.346,3.3198,3.3329,173600.0
2008-10-14 13:10:00,5.1,5.1,5.07,5.08,156000.0,3.3395,3.3395,3.3198,3.3264,156000.0
2008-10-14 13:15:00,5.08,5.08,5.07,5.08,164000.0,3.3264,3.3264,3.3198,3.3264,164000.0
2008-10-14 13:20:00,5.08,5.08,5.07,5.08,189600.0,3.3264,3.3264,3.3198,3.3264,189600.0
2008-10-14 13:25:00,5.08,5.09,5.08,5.09,151200.0,3.3264,3.3329,3.3264,3.3329,151200.0
2008-10-14 13:30:00,5.09,5.11,5.08,5.1,116800.0,3.3329,3.346,3.3264,3.3395,116800.0
2008-10-14 13:35:00,5.1,5.11,5.09,5.09,70400.0,3.3395,3.346,3.3329,3.3329,70400.0
2008-10-14 13:40:00,5.09,5.1,5.07,5.07,160800.0,3.3329,3.3395,3.3198,3.3198,160800.0
2008-10-14 13:45:00,5.07,5.09,5.06,5.07,250400.0,3.3198,3.3329,3.3133,3.3198,250400.0
2008-10-14 13:50:00,5.07,5.08,5.05,5.05,364000.0,3.3198,3.3264,3.3067,3.3067,364000.0
2008-10-14 13:55:00,5.05,5.05,5.01,5.04,230400.0,3.3067,3.3067,3.2805,3.3002,230400.0
2008-10-14 14:00:00,5.03,5.06,5.02,5.02,444800.0,3.2936,3.3133,3.2871,3.2871,444800.0
2008-10-14 14:05:00,5.02,5.03,4.94,4.97,768800.0,3.2871,3.2936,3.2347,3.2544,768800.0
2008-10-14 14:10:00,4.97,4.97,4.94,4.95,224000.0,3.2544,3.2544,3.2347,3.2413,224000.0
2008-10-14 14:15:00,4.95,4.97,4.9,4.92,466400.0,3.2413,3.2544,3.2085,3.2216,466400.0
2008-10-14 14:20:00,4.92,4.93,4.91,4.93,348800.0,3.2216,3.2282,3.2151,3.2282,348800.0
2008-10-14 14:25:00,4.93,4.94,4.91,4.94,546400.0,3.2282,3.2347,3.2151,3.2347,546400.0
2008-10-14 14:30:00,4.94,4.95,4.91,4.92,478400.0,3.2347,3.2413,3.2151,3.2216,478400.0
2008-10-14 14:35:00,4.93,4.94,4.91,4.92,147200.0,3.2282,3.2347,3.2151,3.2216,147200.0
2008-10-14 14:40:00,4.92,4.92,4.86,4.87,328800.0,3.2216,3.2216,3.1823,3.1889,328800.0
2008-10-14 14:45:00,4.86,4.87,4.8,4.8,573600.0,3.1823,3.1889,3.143,3.143,573600.0
2008-10-14 14:50:00,4.8,4.83,4.76,4.83,1184000.0,3.143,3.1627,3.1168,3.1627,1184000.0
2008-10-14 14:55:00,4.83,4.84,4.79,4.83,480800.0,3.1627,3.1692,3.1365,3.1627,480800.0
2008-10-14 15:00:00,4.83,4.9,4.82,4.88,623200.0,3.1627,3.2085,3.1561,3.1954,623200.0
2008-10-14 15:05:00,4.88,4.9,4.87,4.9,216800.0,3.1954,3.2085,3.1889,3.2085,216800.0
2008-10-14 15:10:00,4.9,4.97,4.9,4.93,344000.0,3.2085,3.2544,3.2085,3.2282,344000.0
2008-10-14 15:15:00,4.94,4.94,4.9,4.91,173600.0,3.2347,3.2347,3.2085,3.2151,173600.0
2008-10-14 15:20:00,4.91,4.94,4.87,4.88,281600.0,3.2151,3.2347,3.1889,3.1954,281600.0
2008-10-14 15:25:00,4.88,4.95,4.87,4.94,188000.0,3.1954,3.2413,3.1889,3.2347,188000.0
2008-10-14 15:30:00,4.94,5.03,4.94,4.97,372000.0,3.2347,3.2936,3.2347,3.2544,372000.0
2008-10-14 15:35:00,4.96,4.99,4.91,4.92,393600.0,3.2478,3.2674,3.2151,3.2216,393600.0
2008-10-14 15:40:00,4.92,4.99,4.92,4.97,772800.0,3.2216,3.2674,3.2216,3.2544,772800.0
2008-10-14 15:45:00,4.98,5.03,4.97,5.0,548800.0,3.2609,3.2936,3.2544,3.274,548800.0
2008-10-14 15:50:00,5.0,5.0,4.95,4.97,961600.0,3.274,3.274,3.2413,3.2544,961600.0
2008-10-14 15:55:00,4.97,4.97,4.93,4.94,821600.0,3.2544,3.2544,3.2282,3.2347,821600.0
2008-10-15 09:30:00,4.75,4.88,4.75,4.81,233600.0,3.1103,3.1954,3.1103,3.1496,233600.0
2008-10-15 09:35:00,4.82,4.87,4.81,4.83,132800.0,3.1561,3.1889,3.1496,3.1627,132800.0
2008-10-15 09:40:00,4.82,4.82,4.77,4.77,136000.0,3.1561,3.1561,3.1234,3.1234,136000.0
2008-10-15 09:45:00,4.76,4.79,4.76,4.76,128000.0,3.1168,3.1365,3.1168,3.1168,128000.0
2008-10-15 09:50:00,4.76,4.78,4.74,4.74,439200.0,3.1168,3.1299,3.1037,3.1037,439200.0
2008-10-15 09:55:00,4.74,4.79,4.73,4.78,232800.0,3.1037,3.1365,3.0972,3.1299,232800.0
2008-10-15 10:00:00,4.78,4.78,4.71,4.73,168000.0,3.1299,3.1299,3.0841,3.0972,168000.0
2008-10-15 10:05:00,4.73,4.73,4.71,4.71,190400.0,3.0972,3.0972,3.0841,3.0841,190400.0
2008-10-15 10:10:00,4.71,4.73,4.71,4.72,184800.0,3.0841,3.0972,3.0841,3.0907,184800.0
2008-10-15 10:15:00,4.72,4.72,4.69,4.7,154400.0,3.0907,3.0907,3.071,3.0776,154400.0
2008-10-15 10:20:00,4.7,4.73,4.69,4.71,242400.0,3.0776,3.0972,3.071,3.0841,242400.0
2008-10-15 10:25:00,4.71,4.72,4.69,4.7,100800.0,3.0841,3.0907,3.071,3.0776,100800.0
2008-10-15 10:30:00,4.69,4.72,4.69,4.7,168000.0,3.071,3.0907,3.071,3.0776,168000.0
2008-10-15 10:35:00,4.7,4.72,4.7,4.71,170400.0,3.0776,3.0907,3.0776,3.0841,170400.0
2008-10-15 10:40:00,4.71,4.72,4.61,4.62,439200.0,3.0841,3.0907,3.0186,3.0252,439200.0
2008-10-15 10:45:00,4.62,4.63,4.61,4.61,272800.0,3.0252,3.0317,3.0186,3.0186,272800.0
2008-10-15 10:50:00,4.61,4.63,4.6,4.63,248800.0,3.0186,3.0317,3.0121,3.0317,248800.0
2008-10-15 10:55:00,4.62,4.63,4.59,4.6,173600.0,3.0252,3.0317,3.0055,3.0121,173600.0
2008-10-15 11:00:00,4.6,4.61,4.59,4.6,164000.0,3.0121,3.0186,3.0055,3.0121,164000.0
2008-10-15 11:05:00,4.6,4.63,4.6,4.63,288800.0,3.0121,3.0317,3.0121,3.0317,288800.0
2008-10-15 11:10:00,4.63,4.63,4.6,4.6,178400.0,3.0317,3.0317,3.0121,3.0121,178400.0
2008-10-15 11:15:00,4.6,4.6,4.59,4.6,461600.0,3.0121,3.0121,3.0055,3.0121,461600.0
2008-10-15 11:20:00,4.6,4.61,4.58,4.58,225600.0,3.0121,3.0186,2.999,2.999,225600.0
2008-10-15 11:25:00,4.57,4.59,4.57,4.58,404000.0,2.9924,3.0055,2.9924,2.999,404000.0
2008-10-15 11:30:00,4.58,4.6,4.58,4.59,241600.0,2.999,3.0121,2.999,3.0055,241600.0
2008-10-15 11:35:00,4.6,4.63,4.59,4.62,274400.0,3.0121,3.0317,3.0055,3.0252,274400.0
2008-10-15 11:40:00,4.62,4.64,4.62,4.62,358400.0,3.0252,3.0383,3.0252,3.0252,358400.0
2008-10-15 11:45:00,4.62,4.62,4.6,4.61,91200.0,3.0252,3.0252,3.0121,3.0186,91200.0
2008-10-15 11:50:00,4.62,4.62,4.6,4.62,43200.0,3.0252,3.0252,3.0121,3.0252,43200.0
2008-10-15 11:55:00,4.63,4.64,4.61,4.61,130400.0,3.0317,3.0383,3.0186,3.0186,130400.0
2008-10-15 12:00:00,4.61,4.62,4.6,4.62,87200.0,3.0186,3.0252,3.0121,3.0252,87200.0
2008-10-15 12:05:00,4.62,4.62,4.6,4.61,82400.0,3.0252,3.0252,3.0121,3.0186,82400.0
2008-10-15 12:10:00,4.61,4.63,4.6,4.62,120000.0,3.0186,3.0317,3.0121,3.0252,120000.0
2008-10-15 12:15:00,4.62,4.62,4.59,4.61,214400.0,3.0252,3.0252,3.0055,3.0186,214400.0
2008-10-15 12:20:00,4.6,4.62,4.6,4.62,297600.0,3.0121,3.0252,3.0121,3.0252,297600.0
2008-10-15 12:25:00,4.62,4.64,4.61,4.62,204000.0,3.0252,3.0383,3.0186,3.0252,204000.0
2008-10-15 12:30:00,4.62,4.63,4.62,4.63,143200.0,3.0252,3.0317,3.0252,3.0317,143200.0
2008-10-15 12:35:00,4.62,4.63,4.62,4.63,74400.0,3.0252,3.0317,3.0252,3.0317,74400.0
2008-10-15 12:40:00,4.63,4.66,4.62,4.62,118400.0,3.0317,3.0514,3.0252,3.0252,118400.0
2008-10-15 12:45:00,4.62,4.64,4.62,4.64,112000.0,3.0252,3.0383,3.0252,3.0383,112000.0
2008-10-15 12:50:00,4.63,4.64,4.62,4.64,168800.0,3.0317,3.0383,3.0252,3.0383,168800.0
2008-10-15 12:55:00,4.64,4.64,4.61,4.61,96800.0,3.0383,3.0383,3.0186,3.0186,96800.0
2008-10-15 13:00:00,4.61,4.61,4.59,4.59,103200.0,3.0186,3.0186,3.0055,3.0055,103200.0
2008-10-15 13:05:00,4.6,4.6,4.59,4.6,93600.0,3.0121,3.0121,3.0055,3.0121,93600.0
2008-10-15 13:10:00,4.61,4.61,4.58,4.58,97600.0,3.0186,3.0186,2.999,2.999,97600.0
2008-10-15 13:15:00,4.58,4.58,4.55,4.56,128000.0,2.999,2.999,2.9793,2.9859,128000.0
2008-10-15 13:20:00,4.56,4.58,4.55,4.55,157600.0,2.9859,2.999,2.9793,2.9793,157600.0
2008-10-15 13:25:00,4.55,4.57,4.55,4.55,168800.0,2.9793,2.9924,2.9793,2.9793,168800.0
2008-10-15 13:30:00,4.55,4.56,4.52,4.53,204000.0,2.9793,2.9859,2.9597,2.9662,204000.0
2008-10-15 13:35:00,4.52,4.53,4.5,4.52,394400.0,2.9597,2.9662,2.9466,2.9597,394400.0
2008-10-15 13:40:00,4.51,4.52,4.5,4.52,146400.0,2.9531,2.9597,2.9466,2.9597,146400.0
2008-10-15 13:45:00,4.51,4.52,4.51,4.52,100000.0,2.9531,2.9597,2.9531,2.9597,100000.0
2008-10-15 13:50:00,4.52,4.52,4.5,4.51,112800.0,2.9597,2.9597,2.9466,2.9531,112800.0
2008-10-15 13:55:00,4.51,4.51,4.5,4.5,279200.0,2.9531,2.9531,2.9466,2.9466,279200.0
2008-10-15 14:00:00,4.5,4.51,4.47,4.47,279200.0,2.9466,2.9531,2.927,2.927,279200.0
2008-10-15 14:05:00,4.47,4.49,4.47,4.48,185600.0,2.927,2.94,2.927,2.9335,185600.0
2008-10-15 14:10:00,4.48,4.48,4.47,4.48,175200.0,2.9335,2.9335,2.927,2.9335,175200.0
2008-10-15 14:15:00,4.48,4.48,4.46,4.47,386400.0,2.9335,2.9335,2.9204,2.927,386400.0
2008-10-15 14:20:00,4.48,4.52,4.47,4.52,81600.0,2.9335,2.9597,2.927,2.9597,81600.0
2008-10-15 14:25:00,4.52,4.55,4.51,4.54,168800.0,2.9597,2.9793,2.9531,2.9728,168800.0
2008-10-15 14:30:00,4.54,4.56,4.54,4.54,135200.0,2.9728,2.9859,2.9728,2.9728,135200.0
2008-10-15 14:35:00,4.54,4.55,4.53,4.54,119200.0,2.9728,2.9793,2.9662,2.9728,119200.0
2008-10-15 14:40:00,4.54,4.6,4.54,4.58,152000.0,2.9728,3.0121,2.9728,2.999,152000.0
2008-10-15 14:45:00,4.59,4.61,4.56,4.6,218400.0,3.0055,3.0186,2.9859,3.0121,218400.0
2008-10-15 14:50:00,4.6,4.6,4.58,4.58,219200.0,3.0121,3.0121,2.999,2.999,219200.0
2008-10-15 14:55:00,4.57,4.59,4.54,4.54,497600.0,2.9924,3.0055,2.9728,2.9728,497600.0
2008-10-15 15:00:00,4.54,4.57,4.52,4.56,470400.0,2.9728,2.9924,2.9597,2.9859,470400.0
2008-10-15 15:05:00,4.56,4.61,4.55,4.6,472000.0,2.9859,3.0186,2.9793,3.0121,472000.0
2008-10-15 15:10:00,4.6,4.61,4.57,4.57,372000.0,3.0121,3.0186,2.9924,2.9924,372000.0
2008-10-15 15:15:00,4.56,4.58,4.53,4.54,216000.0,2.9859,2.999,2.9662,2.9728,216000.0
2008-10-15 15:20:00,4.55,4.58,4.54,4.58,143200.0,2.9793,2.999,2.9728,2.999,143200.0
2008-10-15 15:25:00,4.58,4.58,4.52,4.53,171200.0,2.999,2.999,2.9597,2.9662,171200.0
2008-10-15 15:30:00,4.54,4.54,4.5,4.51,319200.0,2.9728,2.9728,2.9466,2.9531,319200.0
2008-10-15 15:35:00,4.51,4.55,4.51,4.52,272800.0,2.9531,2.9793,2.9531,2.9597,272800.0
2008-10-15 15:40:00,4.51,4.54,4.51,4.52,280000.0,2.9531,2.9728,2.9531,2.9597,280000.0
2008-10-15 15:45:00,4.52,4.52,4.48,4.49,349600.0,2.9597,2.9597,2.9335,2.94,349600.0
2008-10-15 15:50:00,4.49,4.49,4.48,4.48,506400.0,2.94,2.94,2.9335,2.9335,506400.0
2008-10-15 15:55:00,4.48,4.48,4.33,4.4,983200.0,2.9335,2.9335,2.8353,2.8811,983200.0
2008-10-16 09:30:00,4.43,4.57,4.41,4.42,518400.0,2.9008,2.9924,2.8877,2.8942,518400.0
2008-10-16 09:35:00,4.42,4.49,4.41,4.46,254400.0,2.8942,2.94,2.8877,2.9204,254400.0
2008-10-16 09:40:00,4.47,4.51,4.46,4.5,255200.0,2.927,2.9531,2.9204,2.9466,255200.0
2008-10-16 09:45:00,4.5,4.57,4.48,4.53,412000.0,2.9466,2.9924,2.9335,2.9662,412000.0
2008-10-16 09:50:00,4.53,4.57,4.51,4.52,176000.0,2.9662,2.9924,2.9531,2.9597,176000.0
2008-10-16 09:55:00,4.52,4.52,4.44,4.5,675200.0,2.9597,2.9597,2.9073,2.9466,675200.0
2008-10-16 10:00:00,4.5,4.5,4.42,4.43,310400.0,2.9466,2.9466,2.8942,2.9008,310400.0
2008-10-16 10:05:00,4.44,4.48,4.42,4.44,329600.0,2.9073,2.9335,2.8942,2.9073,329600.0
2008-10-16 10:10:00,4.43,4.44,4.35,4.38,868000.0,2.9008,2.9073,2.8484,2.868,868000.0
2008-10-16 10:15:00,4.38,4.44,4.37,4.37,442400.0,2.868,2.9073,2.8615,2.8615,442400.0
2008-10-16 10:20:00,4.38,4.43,4.37,4.38,1194400.0,2.868,2.9008,2.8615,2.868,1194400.0
2008-10-16 10:25:00,4.38,4.39,4.35,4.35,378400.0,2.868,2.8746,2.8484,2.8484,378400.0
2008-10-16 10:30:00,4.35,4.35,4.25,4.29,999200.0,2.8484,2.8484,2.7829,2.8091,999200.0
2008-10-16 10:35:00,4.3,4.33,4.27,4.32,653600.0,2.8156,2.8353,2.796,2.8287,653600.0
2008-10-16 10:40:00,4.32,4.37,4.31,4.34,412800.0,2.8287,2.8615,2.8222,2.8418,412800.0
2008-10-16 10:45:00,4.34,4.36,4.33,4.35,267200.0,2.8418,2.8549,2.8353,2.8484,267200.0
2008-10-16 10:50:00,4.35,4.37,4.33,4.34,152000.0,2.8484,2.8615,2.8353,2.8418,152000.0
2008-10-16 10:55:00,4.33,4.36,4.32,4.33,212800.0,2.8353,2.8549,2.8287,2.8353,212800.0
2008-10-16 11:00:00,4.33,4.35,4.26,4.28,575200.0,2.8353,2.8484,2.7894,2.8025,575200.0
2008-10-16 11:05:00,4.28,4.3,4.23,4.25,541600.0,2.8025,2.8156,2.7698,2.7829,541600.0
2008-10-16 11:10:00,4.25,4.28,4.2,4.21,836800.0,2.7829,2.8025,2.7502,2.7567,836800.0
2008-10-16 11:15:00,4.22,4.25,4.21,4.24,292800.0,2.7633,2.7829,2.7567,2.7763,292800.0
2008-10-16 11:20:00,4.24,4.31,4.23,4.3,220800.0,2.7763,2.8222,2.7698,2.8156,220800.0
2008-10-16 11:25:00,4.3,4.31,4.27,4.27,342400.0,2.8156,2.8222,2.796,2.796,342400.0
2008-10-16 11:30:00,4.27,4.31,4.26,4.3,457600.0,2.796,2.8222,2.7894,2.8156,457600.0
2008-10-16 11:35:00,4.29,4.32,4.28,4.29,295200.0,2.8091,2.8287,2.8025,2.8091,295200.0
2008-10-16 11:40:00,4.29,4.31,4.28,4.31,471200.0,2.8091,2.8222,2.8025,2.8222,471200.0
2008-10-16 11:45:00,4.31,4.34,4.31,4.33,605600.0,2.8222,2.8418,2.8222,2.8353,605600.0
2008-10-16 11:50:00,4.33,4.39,4.32,4.38,749600.0,2.8353,2.8746,2.8287,2.868,749600.0
2008-10-16 11:55:00,4.38,4.39,4.33,4.35,409600.0,2.868,2.8746,2.8353,2.8484,409600.0
2008-10-16 12:00:00,4.33,4.35,4.31,4.31,219200.0,2.8353,2.8484,2.8222,2.8222,219200.0
2008-10-16 12:05:00,4.32,4.32,4.29,4.32,270400.0,2.8287,2.8287,2.8091,2.8287,270400.0
2008-10-16 12:10:00,4.32,4.41,4.32,4.4,584800.0,2.8287,2.8877,2.8287,2.8811,584800.0
2008-10-16 12:15:00,4.4,4.45,4.4,4.42,681600.0,2.8811,2.9139,2.8811,2.8942,681600.0
2008-10-16 12:20:00,4.42,4.48,4.41,4.44,872800.0,2.8942,2.9335,2.8877,2.9073,872800.0
2008-10-16 12:25:00,4.44,4.45,4.41,4.41,504800.0,2.9073,2.9139,2.8877,2.8877,504800.0
2008-10-16 12:30:00,4.41,4.44,4.38,4.39,309600.0,2.8877,2.9073,2.868,2.8746,309600.0
2008-10-16 12:35:00,4.39,4.44,4.39,4.43,230400.0,2.8746,2.9073,2.8746,2.9008,230400.0
2008-10-16 12:40:00,4.42,4.43,4.36,4.39,280800.0,2.8942,2.9008,2.8549,2.8746,280800.0
2008-10-16 12:45:00,4.39,4.43,4.37,4.39,218400.0,2.8746,2.9008,2.8615,2.8746,218400.0
2008-10-16 12:50:00,4.39,4.42,4.37,4.42,244800.0,2.8746,2.8942,2.8615,2.8942,244800.0
2008-10-16 12:55:00,4.42,4.43,4.38,4.39,277600.0,2.8942,2.9008,2.868,2.8746,277600.0
2008-10-16 13:00:00,4.38,4.44,4.38,4.43,250400.0,2.868,2.9073,2.868,2.9008,250400.0
2008-10-16 13:05:00,4.43,4.44,4.37,4.38,356000.0,2.9008,2.9073,2.8615,2.868,356000.0
2008-10-16 13:10:00,4.38,4.43,4.38,4.42,237600.0,2.868,2.9008,2.868,2.8942,237600.0
2008-10-16 13:15:00,4.42,4.43,4.4,4.4,192000.0,2.8942,2.9008,2.8811,2.8811,192000.0
2008-10-16 13:20:00,4.4,4.44,4.4,4.4,120000.0,2.8811,2.9073,2.8811,2.8811,120000.0
2008-10-16 13:25:00,4.4,4.43,4.39,4.42,268800.0,2.8811,2.9008,2.8746,2.8942,268800.0
2008-10-16 13:30:00,4.41,4.44,4.4,4.42,132800.0,2.8877,2.9073,2.8811,2.8942,132800.0
2008-10-16 13:35:00,4.42,4.43,4.36,4.38,194400.0,2.8942,2.9008,2.8549,2.868,194400.0
2008-10-16 13:40:00,4.38,4.4,4.37,4.39,119200.0,2.868,2.8811,2.8615,2.8746,119200.0
2008-10-16 13:45:00,4.4,4.44,4.4,4.42,215200.0,2.8811,2.9073,2.8811,2.8942,215200.0
2008-10-16 13:50:00,4.43,4.43,4.41,4.42,108800.0,2.9008,2.9008,2.8877,2.8942,108800.0
2008-10-16 13:55:00,4.42,4.5,4.42,4.48,205600.0,2.8942,2.9466,2.8942,2.9335,205600.0
2008-10-16 14:00:00,4.48,4.49,4.43,4.44,89600.0,2.9335,2.94,2.9008,2.9073,89600.0
2008-10-16 14:05:00,4.43,4.45,4.41,4.42,172000.0,2.9008,2.9139,2.8877,2.8942,172000.0
2008-10-16 14:10:00,4.42,4.43,4.39,4.41,170400.0,2.8942,2.9008,2.8746,2.8877,170400.0
2008-10-16 14:15:00,4.41,4.43,4.4,4.41,144000.0,2.8877,2.9008,2.8811,2.8877,144000.0
2008-10-16 14:20:00,4.41,4.42,4.39,4.4,112000.0,2.8877,2.8942,2.8746,2.8811,112000.0
2008-10-16 14:25:00,4.4,4.4,4.37,4.38,246400.0,2.8811,2.8811,2.8615,2.868,246400.0
2008-10-16 14:30:00,4.39,4.41,4.37,4.41,203200.0,2.8746,2.8877,2.8615,2.8877,203200.0
2008-10-16 14:35:00,4.41,4.42,4.39,4.42,148000.0,2.8877,2.8942,2.8746,2.8942,148000.0
2008-10-16 14:40:00,4.42,4.43,4.4,4.42,136800.0,2.8942,2.9008,2.8811,2.8942,136800.0
2008-10-16 14:45:00,4.42,4.48,4.42,4.46,208000.0,2.8942,2.9335,2.8942,2.9204,208000.0
2008-10-16 14:50:00,4.46,4.48,4.45,4.47,244800.0,2.9204,2.9335,2.9139,2.927,244800.0
2008-10-16 14:55:00,4.47,4.48,4.44,4.46,317600.0,2.927,2.9335,2.9073,2.9204,317600.0
2008-10-16 15:00:00,4.46,4.5,4.46,4.48,452800.0,2.9204,2.9466,2.9204,2.9335,452800.0
2008-10-16 15:05:00,4.47,4.54,4.46,4.54,323200.0,2.927,2.9728,2.9204,2.9728,323200.0
2008-10-16 15:10:00,4.55,4.58,4.53,4.56,513600.0,2.9793,2.999,2.9662,2.9859,513600.0
2008-10-16 15:15:00,4.56,4.58,4.53,4.53,312000.0,2.9859,2.999,2.9662,2.9662,312000.0
2008-10-16 15:20:00,4.53,4.55,4.52,4.55,440800.0,2.9662,2.9793,2.9597,2.9793,440800.0
2008-10-16 15:25:00,4.56,4.56,4.54,4.56,431200.0,2.9859,2.9859,2.9728,2.9859,431200.0
2008-10-16 15:30:00,4.56,4.58,4.54,4.54,590400.0,2.9859,2.999,2.9728,2.9728,590400.0
2008-10-16 15:35:00,4.54,4.56,4.52,4.56,463200.0,2.9728,2.9859,2.9597,2.9859,463200.0
2008-10-16 15:40:00,4.55,4.6,4.55,4.59,459200.0,2.9793,3.0121,2.9793,3.0055,459200.0
2008-10-16 15:45:00,4.59,4.63,4.58,4.63,512000.0,3.0055,3.0317,2.999,3.0317,512000.0
2008-10-16 15:50:00,4.63,4.64,4.61,4.61,956800.0,3.0317,3.0383,3.0186,3.0186,956800.0
2008-10-16 15:55:00,4.61,4.62,4.61,4.62,954400.0,3.0186,3.0252,3.0186,3.0252,954400.0
2008-10-17 09:30:00,4.54,4.56,4.51,4.53,2316000.0,2.9728,2.9859,2.9531,2.9662,2316000.0
2008-10-17 09:35:00,4.53,4.56,4.52,4.55,341600.0,2.9662,2.9859,2.9597,2.9793,341600.0
2008-10-17 09:40:00,4.55,4.62,4.54,4.61,304000.0,2.9793,3.0252,2.9728,3.0186,304000.0
2008-10-17 09:45:00,4.62,4.65,4.6,4.61,268000.0,3.0252,3.0448,3.0121,3.0186,268000.0
2008-10-17 09:50:00,4.61,4.64,4.59,4.59,228000.0,3.0186,3.0383,3.0055,3.0055,228000.0
2008-10-17 09:55:00,4.59,4.61,4.55,4.61,340000.0,3.0055,3.0186,2.9793,3.0186,340000.0
2008-10-17 10:00:00,4.61,4.64,4.58,4.63,676800.0,3.0186,3.0383,2.999,3.0317,676800.0
2008-10-17 10:05:00,4.63,4.65,4.58,4.59,544000.0,3.0317,3.0448,2.999,3.0055,544000.0
2008-10-17 10:10:00,4.59,4.6,4.56,4.58,376000.0,3.0055,3.0121,2.9859,2.999,376000.0
2008-10-17 10:15:00,4.59,4.65,4.59,4.63,329600.0,3.0055,3.0448,3.0055,3.0317,329600.0
2008-10-17 10:20:00,4.63,4.65,4.62,4.63,339200.0,3.0317,3.0448,3.0252,3.0317,339200.0
2008-10-17 10:25:00,4.64,4.66,4.62,4.64,196800.0,3.0383,3.0514,3.0252,3.0383,196800.0
2008-10-17 10:30:00,4.64,4.65,4.59,4.6,335200.0,3.0383,3.0448,3.0055,3.0121,335200.0
2008-10-17 10:35:00,4.6,4.62,4.6,4.62,260800.0,3.0121,3.0252,3.0121,3.0252,260800.0
2008-10-17 10:40:00,4.62,4.64,4.61,4.63,430400.0,3.0252,3.0383,3.0186,3.0317,430400.0
2008-10-17 10:45:00,4.63,4.68,4.62,4.68,393600.0,3.0317,3.0645,3.0252,3.0645,393600.0
2008-10-17 10:50:00,4.69,4.71,4.68,4.7,336000.0,3.071,3.0841,3.0645,3.0776,336000.0
2008-10-17 10:55:00,4.71,4.71,4.68,4.7,192000.0,3.0841,3.0841,3.0645,3.0776,192000.0
2008-10-17 11:00:00,4.7,4.74,4.7,4.74,181600.0,3.0776,3.1037,3.0776,3.1037,181600.0
2008-10-17 11:05:00,4.73,4.76,4.73,4.74,228000.0,3.0972,3.1168,3.0972,3.1037,228000.0
2008-10-17 11:10:00,4.74,4.75,4.72,4.75,286400.0,3.1037,3.1103,3.0907,3.1103,286400.0
2008-10-17 11:15:00,4.75,4.77,4.74,4.76,581600.0,3.1103,3.1234,3.1037,3.1168,581600.0
2008-10-17 11:20:00,4.76,4.77,4.74,4.76,400800.0,3.1168,3.1234,3.1037,3.1168,400800.0
2008-10-17 11:25:00,4.76,4.77,4.72,4.74,232000.0,3.1168,3.1234,3.0907,3.1037,232000.0
2008-10-17 11:30:00,4.74,4.77,4.73,4.76,200800.0,3.1037,3.1234,3.0972,3.1168,200800.0
2008-10-17 11:35:00,4.76,4.76,4.72,4.74,196800.0,3.1168,3.1168,3.0907,3.1037,196800.0
2008-10-17 11:40:00,4.74,4.75,4.71,4.73,293600.0,3.1037,3.1103,3.0841,3.0972,293600.0
2008-10-17 11:45:00,4.73,4.74,4.7,4.71,202400.0,3.0972,3.1037,3.0776,3.0841,202400.0
2008-10-17 11:50:00,4.72,4.73,4.71,4.71,210400.0,3.0907,3.0972,3.0841,3.0841,210400.0
2008-10-17 11:55:00,4.7,4.71,4.7,4.7,188800.0,3.0776,3.0841,3.0776,3.0776,188800.0
2008-10-17 12:00:00,4.7,4.74,4.7,4.72,316000.0,3.0776,3.1037,3.0776,3.0907,316000.0
2008-10-17 12:05:00,4.73,4.73,4.71,4.72,204800.0,3.0972,3.0972,3.0841,3.0907,204800.0
2008-10-17 12:10:00,4.72,4.75,4.72,4.73,219200.0,3.0907,3.1103,3.0907,3.0972,219200.0
2008-10-17 12:15:00,4.74,4.74,4.73,4.74,137600.0,3.1037,3.1037,3.0972,3.1037,137600.0
2008-10-17 12:20:00,4.74,4.77,4.74,4.76,122400.0,3.1037,3.1234,3.1037,3.1168,122400.0
2008-10-17 12:25:00,4.76,4.76,4.74,4.76,117600.0,3.1168,3.1168,3.1037,3.1168,117600.0
2008-10-17 12:30:00,4.76,4.76,4.73,4.73,152800.0,3.1168,3.1168,3.0972,3.0972,152800.0
2008-10-17 12:35:00,4.74,4.77,4.73,4.76,133600.0,3.1037,3.1234,3.0972,3.1168,133600.0
2008-10-17 12:40:00,4.76,4.78,4.76,4.76,120000.0,3.1168,3.1299,3.1168,3.1168,120000.0
2008-10-17 12:45:00,4.76,4.78,4.75,4.78,154400.0,3.1168,3.1299,3.1103,3.1299,154400.0
2008-10-17 12:50:00,4.78,4.79,4.77,4.79,101600.0,3.1299,3.1365,3.1234,3.1365,101600.0
2008-10-17 12:55:00,4.79,4.8,4.77,4.79,225600.0,3.1365,3.143,3.1234,3.1365,225600.0
2008-10-17 13:00:00,4.8,4.81,4.79,4.81,404800.0,3.143,3.1496,3.1365,3.1496,404800.0
2008-10-17 13:05:00,4.81,4.83,4.81,4.83,425600.0,3.1496,3.1627,3.1496,3.1627,425600.0
2008-10-17 13:10:00,4.83,4.84,4.82,4.83,557600.0,3.1627,3.1692,3.1561,3.1627,557600.0
2008-10-17 13:15:00,4.83,4.83,4.79,4.79,99200.0,3.1627,3.1627,3.1365,3.1365,99200.0
2008-10-17 13:20:00,4.81,4.84,4.81,4.84,114400.0,3.1496,3.1692,3.1496,3.1692,114400.0
2008-10-17 13:25:00,4.84,4.85,4.83,4.84,104800.0,3.1692,3.1758,3.1627,3.1692,104800.0
2008-10-17 13:30:00,4.84,4.87,4.83,4.86,408000.0,3.1692,3.1889,3.1627,3.1823,408000.0
2008-10-17 13:35:00,4.86,4.9,4.86,4.9,736800.0,3.1823,3.2085,3.1823,3.2085,736800.0
2008-10-17 13:40:00,4.9,4.91,4.87,4.87,362400.0,3.2085,3.2151,3.1889,3.1889,362400.0
2008-10-17 13:45:00,4.87,4.88,4.85,4.85,222400.0,3.1889,3.1954,3.1758,3.1758,222400.0
2008-10-17 13:50:00,4.85,4.86,4.81,4.82,324800.0,3.1758,3.1823,3.1496,3.1561,324800.0
2008-10-17 13:55:00,4.82,4.84,4.8,4.84,709600.0,3.1561,3.1692,3.143,3.1692,709600.0
2008-10-17 14:00:00,4.84,4.89,4.84,4.87,384000.0,3.1692,3.202,3.1692,3.1889,384000.0
2008-10-17 14:05:00,4.88,4.89,4.82,4.83,254400.0,3.1954,3.202,3.1561,3.1627,254400.0
2008-10-17 14:10:00,4.83,4.83,4.81,4.81,224800.0,3.1627,3.1627,3.1496,3.1496,224800.0
2008-10-17 14:15:00,4.82,4.82,4.8,4.8,151200.0,3.1561,3.1561,3.143,3.143,151200.0
2008-10-17 14:20:00,4.8,4.81,4.77,4.78,177600.0,3.143,3.1496,3.1234,3.1299,177600.0
2008-10-17 14:25:00,4.78,4.79,4.76,4.78,160800.0,3.1299,3.1365,3.1168,3.1299,160800.0
2008-10-17 14:30:00,4.78,4.83,4.78,4.82,235200.0,3.1299,3.1627,3.1299,3.1561,235200.0
2008-10-17 14:35:00,4.82,4.84,4.75,4.76,221600.0,3.1561,3.1692,3.1103,3.1168,221600.0
2008-10-17 14:40:00,4.76,4.78,4.74,4.78,225600.0,3.1168,3.1299,3.1037,3.1299,225600.0
2008-10-17 14:45:00,4.78,4.82,4.77,4.82,156000.0,3.1299,3.1561,3.1234,3.1561,156000.0
2008-10-17 14:50:00,4.81,4.82,4.77,4.79,244000.0,3.1496,3.1561,3.1234,3.1365,244000.0
2008-10-17 14:55:00,4.78,4.82,4.77,4.8,223200.0,3.1299,3.1561,3.1234,3.143,223200.0
2008-10-17 15:00:00,4.8,4.86,4.8,4.83,230400.0,3.143,3.1823,3.143,3.1627,230400.0
2008-10-17 15:05:00,4.83,4.85,4.81,4.82,148800.0,3.1627,3.1758,3.1496,3.1561,148800.0
2008-10-17 15:10:00,4.82,4.82,4.76,4.77,347200.0,3.1561,3.1561,3.1168,3.1234,347200.0
2008-10-17 15:15:00,4.77,4.79,4.74,4.75,250400.0,3.1234,3.1365,3.1037,3.1103,250400.0
2008-10-17 15:20:00,4.74,4.75,4.71,4.74,561600.0,3.1037,3.1103,3.0841,3.1037,561600.0
2008-10-17 15:25:00,4.74,4.78,4.73,4.77,307200.0,3.1037,3.1299,3.0972,3.1234,307200.0
2008-10-17 15:30:00,4.77,4.81,4.75,4.76,278400.0,3.1234,3.1496,3.1103,3.1168,278400.0
2008-10-17 15:35:00,4.76,4.78,4.72,4.74,322400.0,3.1168,3.1299,3.0907,3.1037,322400.0
2008-10-17 15:40:00,4.74,4.8,4.74,4.79,363200.0,3.1037,3.143,3.1037,3.1365,363200.0
2008-10-17 15:45:00,4.79,4.79,4.74,4.75,314400.0,3.1365,3.1365,3.1037,3.1103,314400.0
2008-10-17 15:50:00,4.75,4.77,4.73,4.75,671200.0,3.1103,3.1234,3.0972,3.1103,671200.0
2008-10-17 15:55:00,4.76,4.76,4.73,4.73,727200.0,3.1168,3.1168,3.0972,3.0972,727200.0
2008-10-20 09:30:00,4.87,4.9,4.79,4.83,265600.0,3.1889,3.2085,3.1365,3.1627,265600.0
2008-10-20 09:35:00,4.83,4.87,4.8,4.81,148000.0,3.1627,3.1889,3.143,3.1496,148000.0
2008-10-20 09:40:00,4.81,4.82,4.75,4.76,123200.0,3.1496,3.1561,3.1103,3.1168,123200.0
2008-10-20 09:45:00,4.76,4.8,4.75,4.8,121600.0,3.1168,3.143,3.1103,3.143,121600.0
2008-10-20 09:50:00,4.8,4.86,4.8,4.84,218400.0,3.143,3.1823,3.143,3.1692,218400.0
2008-10-20 09:55:00,4.84,4.86,4.82,4.84,135200.0,3.1692,3.1823,3.1561,3.1692,135200.0
2008-10-20 10:00:00,4.84,4.9,4.84,4.87,194400.0,3.1692,3.2085,3.1692,3.1889,194400.0
2008-10-20 10:05:00,4.87,4.88,4.84,4.86,156000.0,3.1889,3.1954,3.1692,3.1823,156000.0
2008-10-20 10:10:00,4.86,4.89,4.84,4.85,337600.0,3.1823,3.202,3.1692,3.1758,337600.0
2008-10-20 10:15:00,4.85,4.89,4.84,4.88,157600.0,3.1758,3.202,3.1692,3.1954,157600.0
2008-10-20 10:20:00,4.88,4.89,4.86,4.86,248000.0,3.1954,3.202,3.1823,3.1823,248000.0
2008-10-20 10:25:00,4.86,4.88,4.86,4.86,178400.0,3.1823,3.1954,3.1823,3.1823,178400.0
2008-10-20 10:30:00,4.86,4.89,4.86,4.86,372000.0,3.1823,3.202,3.1823,3.1823,372000.0
2008-10-20 10:35:00,4.86,4.88,4.85,4.86,180000.0,3.1823,3.1954,3.1758,3.1823,180000.0
2008-10-20 10:40:00,4.86,4.86,4.82,4.82,206400.0,3.1823,3.1823,3.1561,3.1561,206400.0
2008-10-20 10:45:00,4.82,4.85,4.82,4.84,140800.0,3.1561,3.1758,3.1561,3.1692,140800.0
2008-10-20 10:50:00,4.84,4.85,4.77,4.78,156800.0,3.1692,3.1758,3.1234,3.1299,156800.0
2008-10-20 10:55:00,4.78,4.79,4.76,4.79,112000.0,3.1299,3.1365,3.1168,3.1365,112000.0
2008-10-20 11:00:00,4.79,4.79,4.75,4.76,122400.0,3.1365,3.1365,3.1103,3.1168,122400.0
2008-10-20 11:05:00,4.75,4.76,4.74,4.74,112800.0,3.1103,3.1168,3.1037,3.1037,112800.0
2008-10-20 11:10:00,4.74,4.74,4.71,4.73,168800.0,3.1037,3.1037,3.0841,3.0972,168800.0
2008-10-20 11:15:00,4.73,4.73,4.71,4.72,249600.0,3.0972,3.0972,3.0841,3.0907,249600.0
2008-10-20 11:20:00,4.72,4.75,4.72,4.74,246400.0,3.0907,3.1103,3.0907,3.1037,246400.0
2008-10-20 11:25:00,4.74,4.76,4.73,4.75,179200.0,3.1037,3.1168,3.0972,3.1103,179200.0
2008-10-20 11:30:00,4.76,4.77,4.74,4.75,112800.0,3.1168,3.1234,3.1037,3.1103,112800.0
2008-10-20 11:35:00,4.75,4.75,4.73,4.74,27200.0,3.1103,3.1103,3.0972,3.1037,27200.0
2008-10-20 11:40:00,4.74,4.77,4.73,4.77,84800.0,3.1037,3.1234,3.0972,3.1234,84800.0
2008-10-20 11:45:00,4.77,4.81,4.77,4.79,136800.0,3.1234,3.1496,3.1234,3.1365,136800.0
2008-10-20 11:50:00,4.8,4.81,4.79,4.8,49600.0,3.143,3.1496,3.1365,3.143,49600.0
2008-10-20 11:55:00,4.8,4.83,4.8,4.83,287200.0,3.143,3.1627,3.143,3.1627,287200.0
2008-10-20 12:00:00,4.83,4.83,4.8,4.81,84000.0,3.1627,3.1627,3.143,3.1496,84000.0
2008-10-20 12:05:00,4.8,4.82,4.8,4.8,88000.0,3.143,3.1561,3.143,3.143,88000.0
2008-10-20 12:10:00,4.8,4.81,4.79,4.8,92000.0,3.143,3.1496,3.1365,3.143,92000.0
2008-10-20 12:15:00,4.8,4.85,4.8,4.83,151200.0,3.143,3.1758,3.143,3.1627,151200.0
2008-10-20 12:20:00,4.83,4.85,4.83,4.83,84800.0,3.1627,3.1758,3.1627,3.1627,84800.0
2008-10-20 12:25:00,4.83,4.85,4.81,4.83,117600.0,3.1627,3.1758,3.1496,3.1627,117600.0
2008-10-20 12:30:00,4.82,4.84,4.82,4.84,93600.0,3.1561,3.1692,3.1561,3.1692,93600.0
2008-10-20 12:35:00,4.84,4.84,4.81,4.81,59200.0,3.1692,3.1692,3.1496,3.1496,59200.0
2008-10-20 12:40:00,4.82,4.82,4.79,4.8,113600.0,3.1561,3.1561,3.1365,3.143,113600.0
2008-10-20 12:45:00,4.8,4.82,4.8,4.82,64000.0,3.143,3.1561,3.143,3.1561,64000.0
2008-10-20 12:50:00,4.82,4.83,4.8,4.8,112800.0,3.1561,3.1627,3.143,3.143,112800.0
2008-10-20 12:55:00,4.8,4.82,4.8,4.82,108000.0,3.143,3.1561,3.143,3.1561,108000.0
2008-10-20 13:00:00,4.81,4.81,4.79,4.79,134400.0,3.1496,3.1496,3.1365,3.1365,134400.0
2008-10-20 13:05:00,4.79,4.8,4.78,4.79,149600.0,3.1365,3.143,3.1299,3.1365,149600.0
2008-10-20 13:10:00,4.8,4.81,4.8,4.81,96800.0,3.143,3.1496,3.143,3.1496,96800.0
2008-10-20 13:15:00,4.81,4.81,4.79,4.81,194400.0,3.1496,3.1496,3.1365,3.1496,194400.0
2008-10-20 13:20:00,4.81,4.82,4.8,4.81,132800.0,3.1496,3.1561,3.143,3.1496,132800.0
2008-10-20 13:25:00,4.81,4.83,4.81,4.82,115200.0,3.1496,3.1627,3.1496,3.1561,115200.0
2008-10-20 13:30:00,4.83,4.84,4.82,4.82,167200.0,3.1627,3.1692,3.1561,3.1561,167200.0
2008-10-20 13:35:00,4.83,4.84,4.79,4.8,146400.0,3.1627,3.1692,3.1365,3.143,146400.0
2008-10-20 13:40:00,4.8,4.82,4.79,4.82,168000.0,3.143,3.1561,3.1365,3.1561,168000.0
2008-10-20 13:45:00,4.81,4.84,4.81,4.84,114400.0,3.1496,3.1692,3.1496,3.1692,114400.0
2008-10-20 13:50:00,4.84,4.84,4.83,4.84,213600.0,3.1692,3.1692,3.1627,3.1692,213600.0
2008-10-20 13:55:00,4.84,4.85,4.83,4.84,201600.0,3.1692,3.1758,3.1627,3.1692,201600.0
2008-10-20 14:00:00,4.84,4.85,4.83,4.85,254400.0,3.1692,3.1758,3.1627,3.1758,254400.0
2008-10-20 14:05:00,4.86,4.9,4.85,4.89,247200.0,3.1823,3.2085,3.1758,3.202,247200.0
2008-10-20 14:10:00,4.89,4.89,4.86,4.86,241600.0,3.202,3.202,3.1823,3.1823,241600.0
2008-10-20 14:15:00,4.86,4.87,4.85,4.86,134400.0,3.1823,3.1889,3.1758,3.1823,134400.0
2008-10-20 14:20:00,4.86,4.86,4.83,4.84,187200.0,3.1823,3.1823,3.1627,3.1692,187200.0
2008-10-20 14:25:00,4.84,4.85,4.84,4.85,80000.0,3.1692,3.1758,3.1692,3.1758,80000.0
2008-10-20 14:30:00,4.85,4.85,4.83,4.84,154400.0,3.1758,3.1758,3.1627,3.1692,154400.0
2008-10-20 14:35:00,4.84,4.86,4.84,4.86,106400.0,3.1692,3.1823,3.1692,3.1823,106400.0
2008-10-20 14:40:00,4.86,4.9,4.85,4.89,177600.0,3.1823,3.2085,3.1758,3.202,177600.0
2008-10-20 14:45:00,4.89,4.9,4.88,4.88,154400.0,3.202,3.2085,3.1954,3.1954,154400.0
2008-10-20 14:50:00,4.88,4.88,4.86,4.86,141600.0,3.1954,3.1954,3.1823,3.1823,141600.0
2008-10-20 14:55:00,4.86,4.9,4.86,4.9,150400.0,3.1823,3.2085,3.1823,3.2085,150400.0
2008-10-20 15:00:00,4.9,4.91,4.89,4.9,248000.0,3.2085,3.2151,3.202,3.2085,248000.0
2008-10-20 15:05:00,4.9,4.9,4.86,4.88,239200.0,3.2085,3.2085,3.1823,3.1954,239200.0
2008-10-20 15:10:00,4.88,4.9,4.87,4.89,169600.0,3.1954,3.2085,3.1889,3.202,169600.0
2008-10-20 15:15:00,4.89,4.9,4.87,4.89,164800.0,3.202,3.2085,3.1889,3.202,164800.0
2008-10-20 15:20:00,4.9,4.9,4.87,4.88,212800.0,3.2085,3.2085,3.1889,3.1954,212800.0
2008-10-20 15:25:00,4.88,4.88,4.87,4.87,272000.0,3.1954,3.1954,3.1889,3.1889,272000.0
2008-10-20 15:30:00,4.87,4.91,4.85,4.91,384000.0,3.1889,3.2151,3.1758,3.2151,384000.0
2008-10-20 15:35:00,4.9,4.93,4.9,4.91,569600.0,3.2085,3.2282,3.2085,3.2151,569600.0
2008-10-20 15:40:00,4.91,4.92,4.87,4.89,511200.0,3.2151,3.2216,3.1889,3.202,511200.0
2008-10-20 15:45:00,4.89,4.92,4.88,4.92,629600.0,3.202,3.2216,3.1954,3.2216,629600.0
2008-10-20 15:50:00,4.92,4.95,4.92,4.95,776800.0,3.2216,3.2413,3.2216,3.2413,776800.0
2008-10-20 15:55:00,4.95,4.97,4.95,4.97,1069600.0,3.2413,3.2544,3.2413,3.2544,1069600.0
2008-10-21 09:30:00,4.99,4.99,4.88,4.89,301600.0,3.2674,3.2674,3.1954,3.202,301600.0
2008-10-21 09:35:00,4.9,4.97,4.9,4.96,286400.0,3.2085,3.2544,3.2085,3.2478,286400.0
2008-10-21 09:40:00,4.96,4.99,4.95,4.96,164000.0,3.2478,3.2674,3.2413,3.2478,164000.0
2008-10-21 09:45:00,4.97,4.98,4.95,4.96,128800.0,3.2544,3.2609,3.2413,3.2478,128800.0
2008-10-21 09:50:00,4.96,4.97,4.94,4.97,155200.0,3.2478,3.2544,3.2347,3.2544,155200.0
2008-10-21 09:55:00,4.97,4.98,4.95,4.97,140800.0,3.2544,3.2609,3.2413,3.2544,140800.0
2008-10-21 10:00:00,4.97,5.01,4.97,4.99,230400.0,3.2544,3.2805,3.2544,3.2674,230400.0
2008-10-21 10:05:00,4.99,5.02,4.98,5.01,194400.0,3.2674,3.2871,3.2609,3.2805,194400.0
2008-10-21 10:10:00,5.01,5.03,4.99,5.0,206400.0,3.2805,3.2936,3.2674,3.274,206400.0
2008-10-21 10:15:00,5.0,5.01,4.99,4.99,247200.0,3.274,3.2805,3.2674,3.2674,247200.0
2008-10-21 10:20:00,4.99,5.03,4.98,5.03,240800.0,3.2674,3.2936,3.2609,3.2936,240800.0
2008-10-21 10:25:00,5.02,5.02,4.99,4.99,109600.0,3.2871,3.2871,3.2674,3.2674,109600.0
2008-10-21 10:30:00,4.99,4.99,4.97,4.98,140000.0,3.2674,3.2674,3.2544,3.2609,140000.0
2008-10-21 10:35:00,4.97,4.99,4.97,4.98,129600.0,3.2544,3.2674,3.2544,3.2609,129600.0
2008-10-21 10:40:00,4.98,4.99,4.97,4.98,123200.0,3.2609,3.2674,3.2544,3.2609,123200.0
2008-10-21 10:45:00,4.98,4.98,4.97,4.98,301600.0,3.2609,3.2609,3.2544,3.2609,301600.0
2008-10-21 10:50:00,4.98,5.01,4.98,4.99,213600.0,3.2609,3.2805,3.2609,3.2674,213600.0
2008-10-21 10:55:00,4.99,4.99,4.98,4.98,88000.0,3.2674,3.2674,3.2609,3.2609,88000.0
2008-10-21 11:00:00,4.98,5.0,4.97,4.98,143200.0,3.2609,3.274,3.2544,3.2609,143200.0
2008-10-21 11:05:00,4.98,4.98,4.96,4.96,183200.0,3.2609,3.2609,3.2478,3.2478,183200.0
2008-10-21 11:10:00,4.96,4.97,4.96,4.97,140800.0,3.2478,3.2544,3.2478,3.2544,140800.0
2008-10-21 11:15:00,4.97,4.98,4.96,4.97,160800.0,3.2544,3.2609,3.2478,3.2544,160800.0
2008-10-21 11:20:00,4.97,4.97,4.94,4.96,156800.0,3.2544,3.2544,3.2347,3.2478,156800.0
2008-10-21 11:25:00,4.96,4.99,4.96,4.99,432000.0,3.2478,3.2674,3.2478,3.2674,432000.0
2008-10-21 11:30:00,4.99,5.01,4.98,5.0,179200.0,3.2674,3.2805,3.2609,3.274,179200.0
2008-10-21 11:35:00,5.0,5.01,5.0,5.01,230400.0,3.274,3.2805,3.274,3.2805,230400.0
2008-10-21 11:40:00,5.01,5.02,5.01,5.01,193600.0,3.2805,3.2871,3.2805,3.2805,193600.0
2008-10-21 11:45:00,5.01,5.01,4.97,4.97,219200.0,3.2805,3.2805,3.2544,3.2544,219200.0
2008-10-21 11:50:00,4.97,4.97,4.93,4.94,472800.0,3.2544,3.2544,3.2282,3.2347,472800.0
2008-10-21 11:55:00,4.94,4.94,4.86,4.87,602400.0,3.2347,3.2347,3.1823,3.1889,602400.0
2008-10-21 12:00:00,4.87,4.91,4.86,4.9,439200.0,3.1889,3.2151,3.1823,3.2085,439200.0
2008-10-21 12:05:00,4.91,4.91,4.88,4.9,289600.0,3.2151,3.2151,3.1954,3.2085,289600.0
2008-10-21 12:10:00,4.9,4.91,4.88,4.89,196800.0,3.2085,3.2151,3.1954,3.202,196800.0
2008-10-21 12:15:00,4.88,4.89,4.86,4.87,297600.0,3.1954,3.202,3.1823,3.1889,297600.0
2008-10-21 12:20:00,4.87,4.88,4.85,4.88,353600.0,3.1889,3.1954,3.1758,3.1954,353600.0
2008-10-21 12:25:00,4.88,4.88,4.86,4.86,104000.0,3.1954,3.1954,3.1823,3.1823,104000.0
2008-10-21 12:30:00,4.86,4.87,4.85,4.87,194400.0,3.1823,3.1889,3.1758,3.1889,194400.0
2008-10-21 12:35:00,4.87,4.88,4.86,4.87,262400.0,3.1889,3.1954,3.1823,3.1889,262400.0
2008-10-21 12:40:00,4.87,4.87,4.84,4.84,360000.0,3.1889,3.1889,3.1692,3.1692,360000.0
2008-10-21 12:45:00,4.84,4.85,4.82,4.83,407200.0,3.1692,3.1758,3.1561,3.1627,407200.0
2008-10-21 12:50:00,4.83,4.83,4.79,4.79,471200.0,3.1627,3.1627,3.1365,3.1365,471200.0
2008-10-21 12:55:00,4.79,4.8,4.78,4.78,554400.0,3.1365,3.143,3.1299,3.1299,554400.0
2008-10-21 13:00:00,4.78,4.78,4.76,4.77,358400.0,3.1299,3.1299,3.1168,3.1234,358400.0
2008-10-21 13:05:00,4.77,4.8,4.76,4.79,270400.0,3.1234,3.143,3.1168,3.1365,270400.0
2008-10-21 13:10:00,4.79,4.8,4.78,4.79,223200.0,3.1365,3.143,3.1299,3.1365,223200.0
2008-10-21 13:15:00,4.78,4.82,4.78,4.81,184800.0,3.1299,3.1561,3.1299,3.1496,184800.0
2008-10-21 13:20:00,4.81,4.84,4.8,4.82,314400.0,3.1496,3.1692,3.143,3.1561,314400.0
2008-10-21 13:25:00,4.82,4.83,4.8,4.8,204800.0,3.1561,3.1627,3.143,3.143,204800.0
2008-10-21 13:30:00,4.8,4.8,4.79,4.8,126400.0,3.143,3.143,3.1365,3.143,126400.0
2008-10-21 13:35:00,4.8,4.83,4.8,4.82,140800.0,3.143,3.1627,3.143,3.1561,140800.0
2008-10-21 13:40:00,4.82,4.82,4.8,4.81,205600.0,3.1561,3.1561,3.143,3.1496,205600.0
2008-10-21 13:45:00,4.81,4.81,4.79,4.79,89600.0,3.1496,3.1496,3.1365,3.1365,89600.0
2008-10-21 13:50:00,4.79,4.79,4.77,4.78,214400.0,3.1365,3.1365,3.1234,3.1299,214400.0
2008-10-21 13:55:00,4.78,4.78,4.76,4.77,129600.0,3.1299,3.1299,3.1168,3.1234,129600.0
2008-10-21 14:00:00,4.78,4.79,4.78,4.79,178400.0,3.1299,3.1365,3.1299,3.1365,178400.0
2008-10-21 14:05:00,4.79,4.79,4.77,4.77,240800.0,3.1365,3.1365,3.1234,3.1234,240800.0
2008-10-21 14:10:00,4.77,4.78,4.75,4.76,300800.0,3.1234,3.1299,3.1103,3.1168,300800.0
2008-10-21 14:15:00,4.76,4.78,4.76,4.77,445600.0,3.1168,3.1299,3.1168,3.1234,445600.0
2008-10-21 14:20:00,4.77,4.79,4.77,4.78,126400.0,3.1234,3.1365,3.1234,3.1299,126400.0
2008-10-21 14:25:00,4.78,4.8,4.78,4.8,231200.0,3.1299,3.143,3.1299,3.143,231200.0
2008-10-21 14:30:00,4.8,4.81,4.78,4.79,167200.0,3.143,3.1496,3.1299,3.1365,167200.0
2008-10-21 14:35:00,4.79,4.8,4.78,4.79,222400.0,3.1365,3.143,3.1299,3.1365,222400.0
2008-10-21 14:40:00,4.79,4.81,4.79,4.8,309600.0,3.1365,3.1496,3.1365,3.143,309600.0
2008-10-21 14:45:00,4.8,4.83,4.79,4.8,205600.0,3.143,3.1627,3.1365,3.143,205600.0
2008-10-21 14:50:00,4.8,4.8,4.78,4.78,220800.0,3.143,3.143,3.1299,3.1299,220800.0
2008-10-21 14:55:00,4.79,4.8,4.78,4.8,174400.0,3.1365,3.143,3.1299,3.143,174400.0
2008-10-21 15:00:00,4.8,4.83,4.79,4.82,384800.0,3.143,3.1627,3.1365,3.1561,384800.0
2008-10-21 15:05:00,4.82,4.82,4.79,4.8,282400.0,3.1561,3.1561,3.1365,3.143,282400.0
2008-10-21 15:10:00,4.79,4.81,4.79,4.8,236000.0,3.1365,3.1496,3.1365,3.143,236000.0
2008-10-21 15:15:00,4.8,4.8,4.75,4.75,384000.0,3.143,3.143,3.1103,3.1103,384000.0
2008-10-21 15:20:00,4.75,4.76,4.72,4.74,522400.0,3.1103,3.1168,3.0907,3.1037,522400.0
2008-10-21 15:25:00,4.74,4.76,4.73,4.73,384000.0,3.1037,3.1168,3.0972,3.0972,384000.0
2008-10-21 15:30:00,4.73,4.74,4.7,4.72,590400.0,3.0972,3.1037,3.0776,3.0907,590400.0
2008-10-21 15:35:00,4.72,4.73,4.7,4.71,373600.0,3.0907,3.0972,3.0776,3.0841,373600.0
2008-10-21 15:40:00,4.72,4.74,4.7,4.7,472800.0,3.0907,3.1037,3.0776,3.0776,472800.0
2008-10-21 15:45:00,4.7,4.7,4.66,4.66,677600.0,3.0776,3.0776,3.0514,3.0514,677600.0
2008-10-21 15:50:00,4.66,4.7,4.66,4.68,840800.0,3.0514,3.0776,3.0514,3.0645,840800.0
2008-10-21 15:55:00,4.68,4.69,4.65,4.66,1122400.0,3.0645,3.071,3.0448,3.0514,1122400.0
2008-10-22 09:30:00,4.53,4.61,4.53,4.54,203200.0,2.9662,3.0186,2.9662,2.9728,203200.0
2008-10-22 09:35:00,4.54,4.56,4.53,4.54,183200.0,2.9728,2.9859,2.9662,2.9728,183200.0
2008-10-22 09:40:00,4.54,4.55,4.5,4.52,216000.0,2.9728,2.9793,2.9466,2.9597,216000.0
2008-10-22 09:45:00,4.52,4.53,4.51,4.51,290400.0,2.9597,2.9662,2.9531,2.9531,290400.0
2008-10-22 09:50:00,4.51,4.51,4.47,4.47,388800.0,2.9531,2.9531,2.927,2.927,388800.0
2008-10-22 09:55:00,4.47,4.47,4.43,4.46,541600.0,2.927,2.927,2.9008,2.9204,541600.0
2008-10-22 10:00:00,4.46,4.47,4.4,4.4,252800.0,2.9204,2.927,2.8811,2.8811,252800.0
2008-10-22 10:05:00,4.4,4.41,4.38,4.4,434400.0,2.8811,2.8877,2.868,2.8811,434400.0
2008-10-22 10:10:00,4.41,4.47,4.4,4.47,356000.0,2.8877,2.927,2.8811,2.927,356000.0
2008-10-22 10:15:00,4.47,4.49,4.46,4.47,224800.0,2.927,2.94,2.9204,2.927,224800.0
2008-10-22 10:20:00,4.47,4.49,4.45,4.47,204800.0,2.927,2.94,2.9139,2.927,204800.0
2008-10-22 10:25:00,4.46,4.47,4.45,4.45,188000.0,2.9204,2.927,2.9139,2.9139,188000.0
2008-10-22 10:30:00,4.45,4.46,4.44,4.45,394400.0,2.9139,2.9204,2.9073,2.9139,394400.0
2008-10-22 10:35:00,4.45,4.48,4.44,4.48,228800.0,2.9139,2.9335,2.9073,2.9335,228800.0
2008-10-22 10:40:00,4.48,4.51,4.48,4.48,457600.0,2.9335,2.9531,2.9335,2.9335,457600.0
2008-10-22 10:45:00,4.49,4.49,4.47,4.49,412800.0,2.94,2.94,2.927,2.94,412800.0
2008-10-22 10:50:00,4.49,4.5,4.46,4.49,620800.0,2.94,2.9466,2.9204,2.94,620800.0
2008-10-22 10:55:00,4.5,4.53,4.48,4.53,468800.0,2.9466,2.9662,2.9335,2.9662,468800.0
2008-10-22 11:00:00,4.53,4.53,4.5,4.53,288800.0,2.9662,2.9662,2.9466,2.9662,288800.0
2008-10-22 11:05:00,4.53,4.53,4.5,4.51,432000.0,2.9662,2.9662,2.9466,2.9531,432000.0
2008-10-22 11:10:00,4.51,4.53,4.51,4.51,381600.0,2.9531,2.9662,2.9531,2.9531,381600.0
2008-10-22 11:15:00,4.51,4.53,4.51,4.51,320000.0,2.9531,2.9662,2.9531,2.9531,320000.0
2008-10-22 11:20:00,4.51,4.52,4.5,4.51,316000.0,2.9531,2.9597,2.9466,2.9531,316000.0
2008-10-22 11:25:00,4.51,4.51,4.49,4.5,688800.0,2.9531,2.9531,2.94,2.9466,688800.0
2008-10-22 11:30:00,4.49,4.51,4.49,4.5,239200.0,2.94,2.9531,2.94,2.9466,239200.0
2008-10-22 11:35:00,4.5,4.51,4.47,4.49,388800.0,2.9466,2.9531,2.927,2.94,388800.0
2008-10-22 11:40:00,4.49,4.52,4.48,4.52,267200.0,2.94,2.9597,2.9335,2.9597,267200.0
2008-10-22 11:45:00,4.52,4.53,4.5,4.5,227200.0,2.9597,2.9662,2.9466,2.9466,227200.0
2008-10-22 11:50:00,4.5,4.51,4.49,4.5,258400.0,2.9466,2.9531,2.94,2.9466,258400.0
2008-10-22 11:55:00,4.5,4.51,4.48,4.48,129600.0,2.9466,2.9531,2.9335,2.9335,129600.0
2008-10-22 12:00:00,4.48,4.49,4.48,4.49,140800.0,2.9335,2.94,2.9335,2.94,140800.0
2008-10-22 12:05:00,4.49,4.5,4.48,4.5,190400.0,2.94,2.9466,2.9335,2.9466,190400.0
2008-10-22 12:10:00,4.49,4.49,4.47,4.48,115200.0,2.94,2.94,2.927,2.9335,115200.0
2008-10-22 12:15:00,4.48,4.5,4.48,4.49,153600.0,2.9335,2.9466,2.9335,2.94,153600.0
2008-10-22 12:20:00,4.48,4.5,4.48,4.48,240800.0,2.9335,2.9466,2.9335,2.9335,240800.0
2008-10-22 12:25:00,4.48,4.49,4.48,4.48,260800.0,2.9335,2.94,2.9335,2.9335,260800.0
2008-10-22 12:30:00,4.48,4.48,4.46,4.47,146400.0,2.9335,2.9335,2.9204,2.927,146400.0
2008-10-22 12:35:00,4.47,4.48,4.47,4.48,223200.0,2.927,2.9335,2.927,2.9335,223200.0
2008-10-22 12:40:00,4.47,4.47,4.46,4.47,68800.0,2.927,2.927,2.9204,2.927,68800.0
2008-10-22 12:45:00,4.47,4.47,4.45,4.45,146400.0,2.927,2.927,2.9139,2.9139,146400.0
2008-10-22 12:50:00,4.45,4.47,4.45,4.46,184000.0,2.9139,2.927,2.9139,2.9204,184000.0
2008-10-22 12:55:00,4.46,4.46,4.44,4.45,153600.0,2.9204,2.9204,2.9073,2.9139,153600.0
2008-10-22 13:00:00,4.45,4.45,4.43,4.43,392800.0,2.9139,2.9139,2.9008,2.9008,392800.0
2008-10-22 13:05:00,4.43,4.48,4.43,4.43,198400.0,2.9008,2.9335,2.9008,2.9008,198400.0
2008-10-22 13:10:00,4.43,4.43,4.41,4.41,305600.0,2.9008,2.9008,2.8877,2.8877,305600.0
2008-10-22 13:15:00,4.41,4.41,4.4,4.41,756800.0,2.8877,2.8877,2.8811,2.8877,756800.0
2008-10-22 13:20:00,4.41,4.41,4.39,4.4,356800.0,2.8877,2.8877,2.8746,2.8811,356800.0
2008-10-22 13:25:00,4.4,4.41,4.39,4.4,600800.0,2.8811,2.8877,2.8746,2.8811,600800.0
2008-10-22 13:30:00,4.4,4.41,4.39,4.39,441600.0,2.8811,2.8877,2.8746,2.8746,441600.0
2008-10-22 13:35:00,4.39,4.39,4.38,4.38,532800.0,2.8746,2.8746,2.868,2.868,532800.0
2008-10-22 13:40:00,4.38,4.39,4.38,4.38,366400.0,2.868,2.8746,2.868,2.868,366400.0
2008-10-22 13:45:00,4.38,4.4,4.38,4.4,274400.0,2.868,2.8811,2.868,2.8811,274400.0
2008-10-22 13:50:00,4.4,4.4,4.39,4.4,239200.0,2.8811,2.8811,2.8746,2.8811,239200.0
2008-10-22 13:55:00,4.4,4.41,4.38,4.4,199200.0,2.8811,2.8877,2.868,2.8811,199200.0
2008-10-22 14:00:00,4.4,4.42,4.4,4.41,285600.0,2.8811,2.8942,2.8811,2.8877,285600.0
2008-10-22 14:05:00,4.41,4.42,4.39,4.39,216000.0,2.8877,2.8942,2.8746,2.8746,216000.0
2008-10-22 14:10:00,4.39,4.4,4.38,4.38,280000.0,2.8746,2.8811,2.868,2.868,280000.0
2008-10-22 14:15:00,4.38,4.39,4.38,4.38,435200.0,2.868,2.8746,2.868,2.868,435200.0
2008-10-22 14:20:00,4.38,4.42,4.38,4.42,306400.0,2.868,2.8942,2.868,2.8942,306400.0
2008-10-22 14:25:00,4.41,4.42,4.41,4.41,206400.0,2.8877,2.8942,2.8877,2.8877,206400.0
2008-10-22 14:30:00,4.41,4.41,4.39,4.39,293600.0,2.8877,2.8877,2.8746,2.8746,293600.0
2008-10-22 14:35:00,4.39,4.39,4.38,4.38,376800.0,2.8746,2.8746,2.868,2.868,376800.0
2008-10-22 14:40:00,4.38,4.38,4.36,4.36,420800.0,2.868,2.868,2.8549,2.8549,420800.0
2008-10-22 14:45:00,4.36,4.38,4.35,4.37,415200.0,2.8549,2.868,2.8484,2.8615,415200.0
2008-10-22 14:50:00,4.36,4.36,4.34,4.34,352000.0,2.8549,2.8549,2.8418,2.8418,352000.0
2008-10-22 14:55:00,4.34,4.36,4.34,4.36,223200.0,2.8418,2.8549,2.8418,2.8549,223200.0
2008-10-22 15:00:00,4.36,4.38,4.36,4.37,264000.0,2.8549,2.868,2.8549,2.8615,264000.0
2008-10-22 15:05:00,4.36,4.36,4.34,4.36,266400.0,2.8549,2.8549,2.8418,2.8549,266400.0
2008-10-22 15:10:00,4.36,4.37,4.32,4.33,381600.0,2.8549,2.8615,2.8287,2.8353,381600.0
2008-10-22 15:15:00,4.33,4.33,4.29,4.29,434400.0,2.8353,2.8353,2.8091,2.8091,434400.0
2008-10-22 15:20:00,4.29,4.3,4.27,4.29,750400.0,2.8091,2.8156,2.796,2.8091,750400.0
2008-10-22 15:25:00,4.29,4.3,4.27,4.27,641600.0,2.8091,2.8156,2.796,2.796,641600.0
2008-10-22 15:30:00,4.27,4.27,4.24,4.25,591200.0,2.796,2.796,2.7763,2.7829,591200.0
2008-10-22 15:35:00,4.25,4.25,4.22,4.22,766400.0,2.7829,2.7829,2.7633,2.7633,766400.0
2008-10-22 15:40:00,4.22,4.22,4.18,4.21,1089600.0,2.7633,2.7633,2.7371,2.7567,1089600.0
2008-10-22 15:45:00,4.2,4.31,4.2,4.29,964000.0,2.7502,2.8222,2.7502,2.8091,964000.0
2008-10-22 15:50:00,4.29,4.34,4.28,4.32,920800.0,2.8091,2.8418,2.8025,2.8287,920800.0
2008-10-22 15:55:00,4.32,4.34,4.29,4.33,969600.0,2.8287,2.8418,2.8091,2.8353,969600.0
2008-10-23 09:30:00,4.36,4.37,4.29,4.3,343200.0,2.8549,2.8615,2.8091,2.8156,343200.0
2008-10-23 09:35:00,4.3,4.34,4.26,4.3,402400.0,2.8156,2.8418,2.7894,2.8156,402400.0
2008-10-23 09:40:00,4.29,4.3,4.2,4.21,784800.0,2.8091,2.8156,2.7502,2.7567,784800.0
2008-10-23 09:45:00,4.21,4.21,4.15,4.19,1185600.0,2.7567,2.7567,2.7174,2.7436,1185600.0
2008-10-23 09:50:00,4.19,4.2,4.1,4.12,2088000.0,2.7436,2.7502,2.6847,2.6978,2088000.0
2008-10-23 09:55:00,4.12,4.18,4.12,4.15,1161600.0,2.6978,2.7371,2.6978,2.7174,1161600.0
2008-10-23 10:00:00,4.16,4.18,4.14,4.15,676000.0,2.724,2.7371,2.7109,2.7174,676000.0
2008-10-23 10:05:00,4.15,4.19,4.14,4.18,587200.0,2.7174,2.7436,2.7109,2.7371,587200.0
2008-10-23 10:10:00,4.18,4.22,4.17,4.22,466400.0,2.7371,2.7633,2.7305,2.7633,466400.0
2008-10-23 10:15:00,4.22,4.23,4.2,4.23,487200.0,2.7633,2.7698,2.7502,2.7698,487200.0
2008-10-23 10:20:00,4.22,4.26,4.22,4.26,396800.0,2.7633,2.7894,2.7633,2.7894,396800.0
2008-10-23 10:25:00,4.26,4.26,4.2,4.22,337600.0,2.7894,2.7894,2.7502,2.7633,337600.0
2008-10-23 10:30:00,4.22,4.26,4.22,4.26,327200.0,2.7633,2.7894,2.7633,2.7894,327200.0
2008-10-23 10:35:00,4.26,4.27,4.25,4.27,312000.0,2.7894,2.796,2.7829,2.796,312000.0
2008-10-23 10:40:00,4.27,4.35,4.27,4.35,409600.0,2.796,2.8484,2.796,2.8484,409600.0
2008-10-23 10:45:00,4.35,4.37,4.34,4.34,705600.0,2.8484,2.8615,2.8418,2.8418,705600.0
2008-10-23 10:50:00,4.35,4.37,4.34,4.36,559200.0,2.8484,2.8615,2.8418,2.8549,559200.0
2008-10-23 10:55:00,4.35,4.37,4.34,4.36,342400.0,2.8484,2.8615,2.8418,2.8549,342400.0
2008-10-23 11:00:00,4.36,4.38,4.35,4.35,659200.0,2.8549,2.868,2.8484,2.8484,659200.0
2008-10-23 11:05:00,4.34,4.35,4.33,4.34,530400.0,2.8418,2.8484,2.8353,2.8418,530400.0
2008-10-23 11:10:00,4.34,4.36,4.33,4.35,164000.0,2.8418,2.8549,2.8353,2.8484,164000.0
2008-10-23 11:15:00,4.35,4.36,4.34,4.34,351200.0,2.8484,2.8549,2.8418,2.8418,351200.0
2008-10-23 11:20:00,4.34,4.35,4.33,4.34,156000.0,2.8418,2.8484,2.8353,2.8418,156000.0
2008-10-23 11:25:00,4.34,4.34,4.31,4.33,212000.0,2.8418,2.8418,2.8222,2.8353,212000.0
2008-10-23 11:30:00,4.33,4.33,4.31,4.33,128000.0,2.8353,2.8353,2.8222,2.8353,128000.0
2008-10-23 11:35:00,4.33,4.36,4.33,4.33,660000.0,2.8353,2.8549,2.8353,2.8353,660000.0
2008-10-23 11:40:00,4.33,4.33,4.27,4.27,277600.0,2.8353,2.8353,2.796,2.796,277600.0
2008-10-23 11:45:00,4.27,4.31,4.26,4.29,249600.0,2.796,2.8222,2.7894,2.8091,249600.0
2008-10-23 11:50:00,4.29,4.32,4.29,4.3,85600.0,2.8091,2.8287,2.8091,2.8156,85600.0
2008-10-23 11:55:00,4.3,4.32,4.29,4.32,72000.0,2.8156,2.8287,2.8091,2.8287,72000.0
2008-10-23 12:00:00,4.31,4.31,4.27,4.27,155200.0,2.8222,2.8222,2.796,2.796,155200.0
2008-10-23 12:05:00,4.27,4.27,4.26,4.26,71200.0,2.796,2.796,2.7894,2.7894,71200.0
2008-10-23 12:10:00,4.26,4.27,4.25,4.27,158400.0,2.7894,2.796,2.7829,2.796,158400.0
2008-10-23 12:15:00,4.27,4.29,4.27,4.28,388000.0,2.796,2.8091,2.796,2.8025,388000.0
2008-10-23 12:20:00,4.28,4.29,4.26,4.26,386400.0,2.8025,2.8091,2.7894,2.7894,386400.0
2008-10-23 12:25:00,4.26,4.27,4.25,4.25,372800.0,2.7894,2.796,2.7829,2.7829,372800.0
2008-10-23 12:30:00,4.26,4.27,4.25,4.25,492800.0,2.7894,2.796,2.7829,2.7829,492800.0
2008-10-23 12:35:00,4.25,4.27,4.24,4.24,414400.0,2.7829,2.796,2.7763,2.7763,414400.0
2008-10-23 12:40:00,4.24,4.26,4.23,4.26,536000.0,2.7763,2.7894,2.7698,2.7894,536000.0
2008-10-23 12:45:00,4.26,4.29,4.25,4.26,220000.0,2.7894,2.8091,2.7829,2.7894,220000.0
2008-10-23 12:50:00,4.26,4.27,4.22,4.24,374400.0,2.7894,2.796,2.7633,2.7763,374400.0
2008-10-23 12:55:00,4.24,4.24,4.18,4.19,884800.0,2.7763,2.7763,2.7371,2.7436,884800.0
2008-10-23 13:00:00,4.19,4.21,4.16,4.17,334400.0,2.7436,2.7567,2.724,2.7305,334400.0
2008-10-23 13:05:00,4.17,4.17,4.13,4.15,1261600.0,2.7305,2.7305,2.7043,2.7174,1261600.0
2008-10-23 13:10:00,4.15,4.16,4.14,4.15,590400.0,2.7174,2.724,2.7109,2.7174,590400.0
2008-10-23 13:15:00,4.16,4.2,4.15,4.19,236800.0,2.724,2.7502,2.7174,2.7436,236800.0
2008-10-23 13:20:00,4.19,4.2,4.17,4.18,192800.0,2.7436,2.7502,2.7305,2.7371,192800.0
2008-10-23 13:25:00,4.18,4.19,4.17,4.17,278400.0,2.7371,2.7436,2.7305,2.7305,278400.0
2008-10-23 13:30:00,4.17,4.18,4.15,4.16,340800.0,2.7305,2.7371,2.7174,2.724,340800.0
2008-10-23 13:35:00,4.16,4.21,4.15,4.18,206400.0,2.724,2.7567,2.7174,2.7371,206400.0
2008-10-23 13:40:00,4.18,4.22,4.18,4.19,194400.0,2.7371,2.7633,2.7371,2.7436,194400.0
2008-10-23 13:45:00,4.19,4.21,4.18,4.18,451200.0,2.7436,2.7567,2.7371,2.7371,451200.0
2008-10-23 13:50:00,4.18,4.2,4.16,4.2,280000.0,2.7371,2.7502,2.724,2.7502,280000.0
2008-10-23 13:55:00,4.2,4.22,4.18,4.19,286400.0,2.7502,2.7633,2.7371,2.7436,286400.0
2008-10-23 14:00:00,4.19,4.19,4.14,4.15,520000.0,2.7436,2.7436,2.7109,2.7174,520000.0
2008-10-23 14:05:00,4.16,4.18,4.15,4.16,283200.0,2.724,2.7371,2.7174,2.724,283200.0
2008-10-23 14:10:00,4.16,4.16,4.13,4.14,284800.0,2.724,2.724,2.7043,2.7109,284800.0
2008-10-23 14:15:00,4.14,4.15,4.1,4.1,385600.0,2.7109,2.7174,2.6847,2.6847,385600.0
2008-10-23 14:20:00,4.1,4.11,4.08,4.11,279200.0,2.6847,2.6912,2.6716,2.6912,279200.0
2008-10-23 14:25:00,4.11,4.16,4.11,4.15,340800.0,2.6912,2.724,2.6912,2.7174,340800.0
2008-10-23 14:30:00,4.15,4.19,4.14,4.16,388000.0,2.7174,2.7436,2.7109,2.724,388000.0
2008-10-23 14:35:00,4.16,4.2,4.15,4.2,386400.0,2.724,2.7502,2.7174,2.7502,386400.0
2008-10-23 14:40:00,4.2,4.21,4.16,4.18,412800.0,2.7502,2.7567,2.724,2.7371,412800.0
2008-10-23 14:45:00,4.18,4.2,4.14,4.15,449600.0,2.7371,2.7502,2.7109,2.7174,449600.0
2008-10-23 14:50:00,4.15,4.16,4.13,4.14,517600.0,2.7174,2.724,2.7043,2.7109,517600.0
2008-10-23 14:55:00,4.14,4.15,4.12,4.14,808800.0,2.7109,2.7174,2.6978,2.7109,808800.0
2008-10-23 15:00:00,4.14,4.18,4.11,4.15,525600.0,2.7109,2.7371,2.6912,2.7174,525600.0
2008-10-23 15:05:00,4.15,4.22,4.14,4.22,588000.0,2.7174,2.7633,2.7109,2.7633,588000.0
2008-10-23 15:10:00,4.22,4.26,4.22,4.23,1359200.0,2.7633,2.7894,2.7633,2.7698,1359200.0
2008-10-23 15:15:00,4.24,4.24,4.17,4.18,548800.0,2.7763,2.7763,2.7305,2.7371,548800.0
2008-10-23 15:20:00,4.18,4.25,4.16,4.22,544800.0,2.7371,2.7829,2.724,2.7633,544800.0
2008-10-23 15:25:00,4.22,4.23,4.19,4.21,312800.0,2.7633,2.7698,2.7436,2.7567,312800.0
2008-10-23 15:30:00,4.2,4.22,4.14,4.19,506400.0,2.7502,2.7633,2.7109,2.7436,506400.0
2008-10-23 15:35:00,4.19,4.23,4.19,4.19,714400.0,2.7436,2.7698,2.7436,2.7436,714400.0
2008-10-23 15:40:00,4.18,4.28,4.17,4.28,960800.0,2.7371,2.8025,2.7305,2.8025,960800.0
2008-10-23 15:45:00,4.27,4.34,4.27,4.34,688800.0,2.796,2.8418,2.796,2.8418,688800.0
2008-10-23 15:50:00,4.34,4.34,4.28,4.28,593600.0,2.8418,2.8418,2.8025,2.8025,593600.0
2008-10-23 15:55:00,4.28,4.34,4.27,4.33,864800.0,2.8025,2.8418,2.796,2.8353,864800.0
2008-10-24 09:30:00,4.0,4.07,3.98,4.04,616000.0,2.6192,2.665,2.6061,2.6454,616000.0
2008-10-24 09:35:00,4.03,4.14,4.0,4.06,296000.0,2.6388,2.7109,2.6192,2.6585,296000.0
2008-10-24 09:40:00,4.06,4.09,4.0,4.03,148800.0,2.6585,2.6781,2.6192,2.6388,148800.0
2008-10-24 09:45:00,4.02,4.1,4.02,4.09,217600.0,2.6323,2.6847,2.6323,2.6781,217600.0
2008-10-24 09:50:00,4.1,4.12,4.06,4.12,264000.0,2.6847,2.6978,2.6585,2.6978,264000.0
2008-10-24 09:55:00,4.11,4.17,4.09,4.14,255200.0,2.6912,2.7305,2.6781,2.7109,255200.0
2008-10-24 10:00:00,4.15,4.22,4.14,4.15,341600.0,2.7174,2.7633,2.7109,2.7174,341600.0
2008-10-24 10:05:00,4.14,4.17,4.1,4.12,273600.0,2.7109,2.7305,2.6847,2.6978,273600.0
2008-10-24 10:10:00,4.11,4.11,4.07,4.1,253600.0,2.6912,2.6912,2.665,2.6847,253600.0
2008-10-24 10:15:00,4.1,4.15,4.08,4.13,230400.0,2.6847,2.7174,2.6716,2.7043,230400.0
2008-10-24 10:20:00,4.13,4.13,4.06,4.07,169600.0,2.7043,2.7043,2.6585,2.665,169600.0
2008-10-24 10:25:00,4.07,4.1,4.05,4.09,224000.0,2.665,2.6847,2.6519,2.6781,224000.0
2008-10-24 10:30:00,4.08,4.1,4.07,4.09,219200.0,2.6716,2.6847,2.665,2.6781,219200.0
2008-10-24 10:35:00,4.09,4.12,4.08,4.1,252800.0,2.6781,2.6978,2.6716,2.6847,252800.0
2008-10-24 10:40:00,4.1,4.13,4.08,4.13,232000.0,2.6847,2.7043,2.6716,2.7043,232000.0
2008-10-24 10:45:00,4.13,4.14,4.12,4.12,128800.0,2.7043,2.7109,2.6978,2.6978,128800.0
2008-10-24 10:50:00,4.12,4.17,4.12,4.16,191200.0,2.6978,2.7305,2.6978,2.724,191200.0
2008-10-24 10:55:00,4.16,4.17,4.14,4.16,101600.0,2.724,2.7305,2.7109,2.724,101600.0
2008-10-24 11:00:00,4.16,4.18,4.16,4.16,144000.0,2.724,2.7371,2.724,2.724,144000.0
2008-10-24 11:05:00,4.17,4.18,4.16,4.16,105600.0,2.7305,2.7371,2.724,2.724,105600.0
2008-10-24 11:10:00,4.16,4.16,4.13,4.14,148000.0,2.724,2.724,2.7043,2.7109,148000.0
2008-10-24 11:15:00,4.14,4.14,4.13,4.14,120000.0,2.7109,2.7109,2.7043,2.7109,120000.0
2008-10-24 11:20:00,4.14,4.2,4.14,4.18,287200.0,2.7109,2.7502,2.7109,2.7371,287200.0
2008-10-24 11:25:00,4.18,4.2,4.17,4.18,143200.0,2.7371,2.7502,2.7305,2.7371,143200.0
2008-10-24 11:30:00,4.18,4.2,4.16,4.16,85600.0,2.7371,2.7502,2.724,2.724,85600.0
2008-10-24 11:35:00,4.16,4.22,4.16,4.22,152000.0,2.724,2.7633,2.724,2.7633,152000.0
2008-10-24 11:40:00,4.22,4.22,4.18,4.2,255200.0,2.7633,2.7633,2.7371,2.7502,255200.0
2008-10-24 11:45:00,4.19,4.19,4.17,4.19,218400.0,2.7436,2.7436,2.7305,2.7436,218400.0
2008-10-24 11:50:00,4.19,4.19,4.14,4.15,434400.0,2.7436,2.7436,2.7109,2.7174,434400.0
2008-10-24 11:55:00,4.14,4.17,4.14,4.16,168800.0,2.7109,2.7305,2.7109,2.724,168800.0
2008-10-24 12:00:00,4.16,4.16,4.13,4.15,114400.0,2.724,2.724,2.7043,2.7174,114400.0
2008-10-24 12:05:00,4.15,4.16,4.14,4.15,72000.0,2.7174,2.724,2.7109,2.7174,72000.0
2008-10-24 12:10:00,4.15,4.17,4.14,4.16,109600.0,2.7174,2.7305,2.7109,2.724,109600.0
2008-10-24 12:15:00,4.16,4.16,4.15,4.15,137600.0,2.724,2.724,2.7174,2.7174,137600.0
2008-10-24 12:20:00,4.15,4.16,4.13,4.13,164800.0,2.7174,2.724,2.7043,2.7043,164800.0
2008-10-24 12:25:00,4.13,4.13,4.11,4.12,429600.0,2.7043,2.7043,2.6912,2.6978,429600.0
2008-10-24 12:30:00,4.11,4.12,4.11,4.11,205600.0,2.6912,2.6978,2.6912,2.6912,205600.0
2008-10-24 12:35:00,4.11,4.12,4.11,4.11,187200.0,2.6912,2.6978,2.6912,2.6912,187200.0
2008-10-24 12:40:00,4.11,4.11,4.08,4.09,296800.0,2.6912,2.6912,2.6716,2.6781,296800.0
2008-10-24 12:45:00,4.08,4.09,4.07,4.08,245600.0,2.6716,2.6781,2.665,2.6716,245600.0
2008-10-24 12:50:00,4.08,4.09,4.08,4.08,208800.0,2.6716,2.6781,2.6716,2.6716,208800.0
2008-10-24 12:55:00,4.09,4.1,4.08,4.09,128000.0,2.6781,2.6847,2.6716,2.6781,128000.0
2008-10-24 13:00:00,4.09,4.11,4.09,4.09,160000.0,2.6781,2.6912,2.6781,2.6781,160000.0
2008-10-24 13:05:00,4.1,4.11,4.09,4.09,172800.0,2.6847,2.6912,2.6781,2.6781,172800.0
2008-10-24 13:10:00,4.1,4.11,4.09,4.1,222400.0,2.6847,2.6912,2.6781,2.6847,222400.0
2008-10-24 13:15:00,4.1,4.12,4.09,4.11,325600.0,2.6847,2.6978,2.6781,2.6912,325600.0
2008-10-24 13:20:00,4.11,4.13,4.11,4.13,216000.0,2.6912,2.7043,2.6912,2.7043,216000.0
2008-10-24 13:25:00,4.12,4.12,4.09,4.09,53600.0,2.6978,2.6978,2.6781,2.6781,53600.0
2008-10-24 13:30:00,4.09,4.1,4.05,4.05,281600.0,2.6781,2.6847,2.6519,2.6519,281600.0
2008-10-24 13:35:00,4.05,4.05,4.02,4.03,612000.0,2.6519,2.6519,2.6323,2.6388,612000.0
2008-10-24 13:40:00,4.03,4.04,4.03,4.03,194400.0,2.6388,2.6454,2.6388,2.6388,194400.0
2008-10-24 13:45:00,4.03,4.03,3.99,3.99,685600.0,2.6388,2.6388,2.6126,2.6126,685600.0
2008-10-24 13:50:00,3.99,4.01,3.98,4.0,217600.0,2.6126,2.6257,2.6061,2.6192,217600.0
2008-10-24 13:55:00,4.0,4.02,3.98,3.99,572800.0,2.6192,2.6323,2.6061,2.6126,572800.0
2008-10-24 14:00:00,3.98,4.0,3.98,3.98,252000.0,2.6061,2.6192,2.6061,2.6061,252000.0
2008-10-24 14:05:00,3.98,3.99,3.97,3.99,141600.0,2.6061,2.6126,2.5996,2.6126,141600.0
2008-10-24 14:10:00,3.99,4.02,3.98,3.99,384000.0,2.6126,2.6323,2.6061,2.6126,384000.0
2008-10-24 14:15:00,3.99,4.02,3.99,4.02,172000.0,2.6126,2.6323,2.6126,2.6323,172000.0
2008-10-24 14:20:00,4.02,4.02,3.98,3.98,395200.0,2.6323,2.6323,2.6061,2.6061,395200.0
2008-10-24 14:25:00,3.98,4.0,3.98,4.0,286400.0,2.6061,2.6192,2.6061,2.6192,286400.0
2008-10-24 14:30:00,4.0,4.04,4.0,4.04,325600.0,2.6192,2.6454,2.6192,2.6454,325600.0
2008-10-24 14:35:00,4.04,4.04,4.02,4.04,168000.0,2.6454,2.6454,2.6323,2.6454,168000.0
2008-10-24 14:40:00,4.03,4.04,4.02,4.03,348000.0,2.6388,2.6454,2.6323,2.6388,348000.0
2008-10-24 14:45:00,4.04,4.04,4.02,4.03,475200.0,2.6454,2.6454,2.6323,2.6388,475200.0
2008-10-24 14:50:00,4.03,4.06,4.03,4.06,225600.0,2.6388,2.6585,2.6388,2.6585,225600.0
2008-10-24 14:55:00,4.06,4.11,4.05,4.1,548800.0,2.6585,2.6912,2.6519,2.6847,548800.0
2008-10-24 15:00:00,4.1,4.14,4.06,4.07,1197600.0,2.6847,2.7109,2.6585,2.665,1197600.0
2008-10-24 15:05:00,4.07,4.09,4.06,4.08,481600.0,2.665,2.6781,2.6585,2.6716,481600.0
2008-10-24 15:10:00,4.09,4.11,4.07,4.08,503200.0,2.6781,2.6912,2.665,2.6716,503200.0
2008-10-24 15:15:00,4.07,4.08,4.05,4.05,328000.0,2.665,2.6716,2.6519,2.6519,328000.0
2008-10-24 15:20:00,4.05,4.09,4.03,4.09,454400.0,2.6519,2.6781,2.6388,2.6781,454400.0
2008-10-24 15:25:00,4.09,4.09,4.05,4.07,348800.0,2.6781,2.6781,2.6519,2.665,348800.0
2008-10-24 15:30:00,4.07,4.08,4.03,4.04,310400.0,2.665,2.6716,2.6388,2.6454,310400.0
2008-10-24 15:35:00,4.05,4.06,4.0,4.02,315200.0,2.6519,2.6585,2.6192,2.6323,315200.0
2008-10-24 15:40:00,4.02,4.04,4.01,4.04,648000.0,2.6323,2.6454,2.6257,2.6454,648000.0
2008-10-24 15:45:00,4.04,4.05,4.02,4.04,736000.0,2.6454,2.6519,2.6323,2.6454,736000.0
2008-10-24 15:50:00,4.04,4.06,4.03,4.04,636800.0,2.6454,2.6585,2.6388,2.6454,636800.0
2008-10-24 15:55:00,4.04,4.04,3.99,3.99,1237600.0,2.6454,2.6454,2.6126,2.6126,1237600.0
2008-10-27 09:30:00,4.0,4.01,3.94,3.98,325600.0,2.6192,2.6257,2.5799,2.6061,325600.0
2008-10-27 09:35:00,3.98,4.03,3.97,4.02,312000.0,2.6061,2.6388,2.5996,2.6323,312000.0
2008-10-27 09:40:00,4.03,4.09,4.03,4.09,248800.0,2.6388,2.6781,2.6388,2.6781,248800.0
2008-10-27 09:45:00,4.08,4.09,3.99,4.03,124800.0,2.6716,2.6781,2.6126,2.6388,124800.0
2008-10-27 09:50:00,4.03,4.07,4.02,4.06,257600.0,2.6388,2.665,2.6323,2.6585,257600.0
2008-10-27 09:55:00,4.06,4.12,4.06,4.12,121600.0,2.6585,2.6978,2.6585,2.6978,121600.0
2008-10-27 10:00:00,4.12,4.2,4.12,4.19,398400.0,2.6978,2.7502,2.6978,2.7436,398400.0
2008-10-27 10:05:00,4.19,4.2,4.15,4.16,524000.0,2.7436,2.7502,2.7174,2.724,524000.0
2008-10-27 10:10:00,4.16,4.18,4.12,4.12,307200.0,2.724,2.7371,2.6978,2.6978,307200.0
2008-10-27 10:15:00,4.12,4.13,4.09,4.1,211200.0,2.6978,2.7043,2.6781,2.6847,211200.0
2008-10-27 10:20:00,4.09,4.1,4.06,4.06,315200.0,2.6781,2.6847,2.6585,2.6585,315200.0
2008-10-27 10:25:00,4.07,4.1,4.07,4.07,180800.0,2.665,2.6847,2.665,2.665,180800.0
2008-10-27 10:30:00,4.06,4.07,4.04,4.04,151200.0,2.6585,2.665,2.6454,2.6454,151200.0
2008-10-27 10:35:00,4.04,4.05,4.02,4.04,144800.0,2.6454,2.6519,2.6323,2.6454,144800.0
2008-10-27 10:40:00,4.04,4.05,4.01,4.04,149600.0,2.6454,2.6519,2.6257,2.6454,149600.0
2008-10-27 10:45:00,4.04,4.06,4.03,4.06,148000.0,2.6454,2.6585,2.6388,2.6585,148000.0
2008-10-27 10:50:00,4.07,4.09,4.06,4.07,152000.0,2.665,2.6781,2.6585,2.665,152000.0
2008-10-27 10:55:00,4.07,4.1,4.07,4.09,190400.0,2.665,2.6847,2.665,2.6781,190400.0
2008-10-27 11:00:00,4.09,4.09,4.08,4.08,78400.0,2.6781,2.6781,2.6716,2.6716,78400.0
2008-10-27 11:05:00,4.08,4.12,4.07,4.11,96000.0,2.6716,2.6978,2.665,2.6912,96000.0
2008-10-27 11:10:00,4.11,4.14,4.1,4.13,112000.0,2.6912,2.7109,2.6847,2.7043,112000.0
2008-10-27 11:15:00,4.14,4.14,4.09,4.1,78400.0,2.7109,2.7109,2.6781,2.6847,78400.0
2008-10-27 11:20:00,4.1,4.11,4.08,4.08,68000.0,2.6847,2.6912,2.6716,2.6716,68000.0
2008-10-27 11:25:00,4.09,4.09,4.07,4.08,23200.0,2.6781,2.6781,2.665,2.6716,23200.0
2008-10-27 11:30:00,4.08,4.09,4.06,4.07,158400.0,2.6716,2.6781,2.6585,2.665,158400.0
2008-10-27 11:35:00,4.07,4.09,4.06,4.07,69600.0,2.665,2.6781,2.6585,2.665,69600.0
2008-10-27 11:40:00,4.07,4.09,4.07,4.08,68800.0,2.665,2.6781,2.665,2.6716,68800.0
2008-10-27 11:45:00,4.08,4.11,4.08,4.1,136000.0,2.6716,2.6912,2.6716,2.6847,136000.0
2008-10-27 11:50:00,4.1,4.13,4.09,4.11,213600.0,2.6847,2.7043,2.6781,2.6912,213600.0
2008-10-27 11:55:00,4.11,4.12,4.09,4.12,188000.0,2.6912,2.6978,2.6781,2.6978,188000.0
2008-10-27 12:00:00,4.12,4.14,4.12,4.13,195200.0,2.6978,2.7109,2.6978,2.7043,195200.0
2008-10-27 12:05:00,4.13,4.17,4.11,4.15,236800.0,2.7043,2.7305,2.6912,2.7174,236800.0
2008-10-27 12:10:00,4.16,4.17,4.15,4.15,204000.0,2.724,2.7305,2.7174,2.7174,204000.0
2008-10-27 12:15:00,4.15,4.15,4.13,4.13,207200.0,2.7174,2.7174,2.7043,2.7043,207200.0
2008-10-27 12:20:00,4.13,4.13,4.11,4.13,176800.0,2.7043,2.7043,2.6912,2.7043,176800.0
2008-10-27 12:25:00,4.13,4.15,4.12,4.13,186400.0,2.7043,2.7174,2.6978,2.7043,186400.0
2008-10-27 12:30:00,4.12,4.14,4.12,4.14,87200.0,2.6978,2.7109,2.6978,2.7109,87200.0
2008-10-27 12:35:00,4.14,4.14,4.13,4.14,60800.0,2.7109,2.7109,2.7043,2.7109,60800.0
2008-10-27 12:40:00,4.14,4.15,4.13,4.15,327200.0,2.7109,2.7174,2.7043,2.7174,327200.0
2008-10-27 12:45:00,4.15,4.16,4.14,4.16,528800.0,2.7174,2.724,2.7109,2.724,528800.0
2008-10-27 12:50:00,4.15,4.19,4.15,4.19,210400.0,2.7174,2.7436,2.7174,2.7436,210400.0
2008-10-27 12:55:00,4.19,4.2,4.18,4.2,136000.0,2.7436,2.7502,2.7371,2.7502,136000.0
2008-10-27 13:00:00,4.19,4.19,4.17,4.17,131200.0,2.7436,2.7436,2.7305,2.7305,131200.0
2008-10-27 13:05:00,4.17,4.18,4.14,4.14,84000.0,2.7305,2.7371,2.7109,2.7109,84000.0
2008-10-27 13:10:00,4.14,4.14,4.13,4.14,142400.0,2.7109,2.7109,2.7043,2.7109,142400.0
2008-10-27 13:15:00,4.14,4.14,4.13,4.13,296800.0,2.7109,2.7109,2.7043,2.7043,296800.0
2008-10-27 13:20:00,4.13,4.14,4.13,4.13,324800.0,2.7043,2.7109,2.7043,2.7043,324800.0
2008-10-27 13:25:00,4.13,4.17,4.13,4.17,274400.0,2.7043,2.7305,2.7043,2.7305,274400.0
2008-10-27 13:30:00,4.17,4.17,4.15,4.16,142400.0,2.7305,2.7305,2.7174,2.724,142400.0
2008-10-27 13:35:00,4.16,4.16,4.14,4.15,219200.0,2.724,2.724,2.7109,2.7174,219200.0
2008-10-27 13:40:00,4.15,4.16,4.15,4.15,221600.0,2.7174,2.724,2.7174,2.7174,221600.0
2008-10-27 13:45:00,4.15,4.16,4.14,4.15,260800.0,2.7174,2.724,2.7109,2.7174,260800.0
2008-10-27 13:50:00,4.14,4.15,4.14,4.14,134400.0,2.7109,2.7174,2.7109,2.7109,134400.0
2008-10-27 13:55:00,4.14,4.14,4.13,4.13,217600.0,2.7109,2.7109,2.7043,2.7043,217600.0
2008-10-27 14:00:00,4.13,4.14,4.13,4.13,463200.0,2.7043,2.7109,2.7043,2.7043,463200.0
2008-10-27 14:05:00,4.13,4.14,4.13,4.14,342400.0,2.7043,2.7109,2.7043,2.7109,342400.0
2008-10-27 14:10:00,4.14,4.14,4.13,4.14,463200.0,2.7109,2.7109,2.7043,2.7109,463200.0
2008-10-27 14:15:00,4.14,4.14,4.13,4.13,239200.0,2.7109,2.7109,2.7043,2.7043,239200.0
2008-10-27 14:20:00,4.13,4.14,4.12,4.13,573600.0,2.7043,2.7109,2.6978,2.7043,573600.0
2008-10-27 14:25:00,4.13,4.13,4.11,4.11,595200.0,2.7043,2.7043,2.6912,2.6912,595200.0
2008-10-27 14:30:00,4.11,4.13,4.11,4.12,450400.0,2.6912,2.7043,2.6912,2.6978,450400.0
2008-10-27 14:35:00,4.11,4.13,4.11,4.12,424000.0,2.6912,2.7043,2.6912,2.6978,424000.0
2008-10-27 14:40:00,4.11,4.14,4.11,4.12,764000.0,2.6912,2.7109,2.6912,2.6978,764000.0
2008-10-27 14:45:00,4.12,4.14,4.11,4.13,500800.0,2.6978,2.7109,2.6912,2.7043,500800.0
2008-10-27 14:50:00,4.13,4.13,4.09,4.11,378400.0,2.7043,2.7043,2.6781,2.6912,378400.0
2008-10-27 14:55:00,4.11,4.11,4.09,4.09,508000.0,2.6912,2.6912,2.6781,2.6781,508000.0
2008-10-27 15:00:00,4.09,4.11,4.09,4.09,404000.0,2.6781,2.6912,2.6781,2.6781,404000.0
2008-10-27 15:05:00,4.09,4.12,4.09,4.1,384800.0,2.6781,2.6978,2.6781,2.6847,384800.0
2008-10-27 15:10:00,4.1,4.14,4.1,4.13,351200.0,2.6847,2.7109,2.6847,2.7043,351200.0
2008-10-27 15:15:00,4.13,4.15,4.12,4.12,227200.0,2.7043,2.7174,2.6978,2.6978,227200.0
2008-10-27 15:20:00,4.12,4.13,4.1,4.12,448000.0,2.6978,2.7043,2.6847,2.6978,448000.0
2008-10-27 15:25:00,4.12,4.12,4.09,4.12,276800.0,2.6978,2.6978,2.6781,2.6978,276800.0
2008-10-27 15:30:00,4.12,4.14,4.12,4.14,549600.0,2.6978,2.7109,2.6978,2.7109,549600.0
2008-10-27 15:35:00,4.14,4.14,4.09,4.12,251200.0,2.7109,2.7109,2.6781,2.6978,251200.0
2008-10-27 15:40:00,4.12,4.12,4.09,4.09,160800.0,2.6978,2.6978,2.6781,2.6781,160800.0
2008-10-27 15:45:00,4.09,4.09,4.07,4.09,174400.0,2.6781,2.6781,2.665,2.6781,174400.0
2008-10-27 15:50:00,4.09,4.09,4.02,4.02,612000.0,2.6781,2.6781,2.6323,2.6323,612000.0
2008-10-27 15:55:00,4.02,4.03,3.98,3.98,1098400.0,2.6323,2.6388,2.6061,2.6061,1098400.0
2008-10-28 09:30:00,4.12,4.25,4.11,4.22,740000.0,2.6978,2.7829,2.6912,2.7633,740000.0
2008-10-28 09:35:00,4.21,4.22,4.16,4.19,453600.0,2.7567,2.7633,2.724,2.7436,453600.0
2008-10-28 09:40:00,4.19,4.19,4.15,4.19,305600.0,2.7436,2.7436,2.7174,2.7436,305600.0
2008-10-28 09:45:00,4.19,4.2,4.17,4.2,295200.0,2.7436,2.7502,2.7305,2.7502,295200.0
2008-10-28 09:50:00,4.19,4.21,4.18,4.21,184000.0,2.7436,2.7567,2.7371,2.7567,184000.0
2008-10-28 09:55:00,4.21,4.21,4.18,4.18,112800.0,2.7567,2.7567,2.7371,2.7371,112800.0
2008-10-28 10:00:00,4.17,4.17,4.08,4.1,321600.0,2.7305,2.7305,2.6716,2.6847,321600.0
2008-10-28 10:05:00,4.1,4.12,4.08,4.08,282400.0,2.6847,2.6978,2.6716,2.6716,282400.0
2008-10-28 10:10:00,4.09,4.12,4.06,4.12,272000.0,2.6781,2.6978,2.6585,2.6978,272000.0
2008-10-28 10:15:00,4.11,4.11,4.06,4.08,143200.0,2.6912,2.6912,2.6585,2.6716,143200.0
2008-10-28 10:20:00,4.08,4.11,4.07,4.09,296800.0,2.6716,2.6912,2.665,2.6781,296800.0
2008-10-28 10:25:00,4.09,4.12,4.09,4.1,119200.0,2.6781,2.6978,2.6781,2.6847,119200.0
2008-10-28 10:30:00,4.11,4.11,4.08,4.08,156800.0,2.6912,2.6912,2.6716,2.6716,156800.0
2008-10-28 10:35:00,4.08,4.11,4.08,4.08,168800.0,2.6716,2.6912,2.6716,2.6716,168800.0
2008-10-28 10:40:00,4.07,4.07,4.04,4.06,197600.0,2.665,2.665,2.6454,2.6585,197600.0
2008-10-28 10:45:00,4.07,4.08,4.05,4.08,197600.0,2.665,2.6716,2.6519,2.6716,197600.0
2008-10-28 10:50:00,4.08,4.08,4.02,4.02,141600.0,2.6716,2.6716,2.6323,2.6323,141600.0
2008-10-28 10:55:00,4.02,4.03,3.99,4.0,122400.0,2.6323,2.6388,2.6126,2.6192,122400.0
2008-10-28 11:00:00,4.01,4.05,4.0,4.05,133600.0,2.6257,2.6519,2.6192,2.6519,133600.0
2008-10-28 11:05:00,4.05,4.06,4.02,4.03,135200.0,2.6519,2.6585,2.6323,2.6388,135200.0
2008-10-28 11:10:00,4.03,4.07,4.03,4.07,200000.0,2.6388,2.665,2.6388,2.665,200000.0
2008-10-28 11:15:00,4.07,4.08,4.06,4.06,196000.0,2.665,2.6716,2.6585,2.6585,196000.0
2008-10-28 11:20:00,4.06,4.08,4.04,4.04,324800.0,2.6585,2.6716,2.6454,2.6454,324800.0
2008-10-28 11:25:00,4.04,4.04,4.03,4.04,73600.0,2.6454,2.6454,2.6388,2.6454,73600.0
2008-10-28 11:30:00,4.04,4.06,4.04,4.06,93600.0,2.6454,2.6585,2.6454,2.6585,93600.0
2008-10-28 11:35:00,4.06,4.09,4.06,4.09,76800.0,2.6585,2.6781,2.6585,2.6781,76800.0
2008-10-28 11:40:00,4.08,4.1,4.07,4.09,130400.0,2.6716,2.6847,2.665,2.6781,130400.0
2008-10-28 11:45:00,4.09,4.1,4.09,4.09,268800.0,2.6781,2.6847,2.6781,2.6781,268800.0
2008-10-28 11:50:00,4.09,4.1,4.09,4.09,288000.0,2.6781,2.6847,2.6781,2.6781,288000.0
2008-10-28 11:55:00,4.09,4.1,4.09,4.09,152800.0,2.6781,2.6847,2.6781,2.6781,152800.0
2008-10-28 12:00:00,4.09,4.1,4.07,4.08,180000.0,2.6781,2.6847,2.665,2.6716,180000.0
2008-10-28 12:05:00,4.08,4.09,4.07,4.09,76800.0,2.6716,2.6781,2.665,2.6781,76800.0
2008-10-28 12:10:00,4.1,4.1,4.08,4.09,179200.0,2.6847,2.6847,2.6716,2.6781,179200.0
2008-10-28 12:15:00,4.09,4.1,4.08,4.08,64000.0,2.6781,2.6847,2.6716,2.6716,64000.0
2008-10-28 12:20:00,4.08,4.08,4.06,4.06,100800.0,2.6716,2.6716,2.6585,2.6585,100800.0
2008-10-28 12:25:00,4.06,4.06,4.05,4.05,168800.0,2.6585,2.6585,2.6519,2.6519,168800.0
2008-10-28 12:30:00,4.05,4.09,4.05,4.09,261600.0,2.6519,2.6781,2.6519,2.6781,261600.0
2008-10-28 12:35:00,4.08,4.1,4.08,4.08,92800.0,2.6716,2.6847,2.6716,2.6716,92800.0
2008-10-28 12:40:00,4.08,4.1,4.07,4.1,89600.0,2.6716,2.6847,2.665,2.6847,89600.0
2008-10-28 12:45:00,4.1,4.12,4.1,4.11,77600.0,2.6847,2.6978,2.6847,2.6912,77600.0
2008-10-28 12:50:00,4.11,4.11,4.1,4.1,124000.0,2.6912,2.6912,2.6847,2.6847,124000.0
2008-10-28 12:55:00,4.1,4.12,4.09,4.11,85600.0,2.6847,2.6978,2.6781,2.6912,85600.0
2008-10-28 13:00:00,4.11,4.11,4.1,4.1,51200.0,2.6912,2.6912,2.6847,2.6847,51200.0
2008-10-28 13:05:00,4.11,4.14,4.11,4.12,156000.0,2.6912,2.7109,2.6912,2.6978,156000.0
2008-10-28 13:10:00,4.13,4.16,4.12,4.14,164800.0,2.7043,2.724,2.6978,2.7109,164800.0
2008-10-28 13:15:00,4.14,4.14,4.13,4.13,110400.0,2.7109,2.7109,2.7043,2.7043,110400.0
2008-10-28 13:20:00,4.13,4.14,4.12,4.12,121600.0,2.7043,2.7109,2.6978,2.6978,121600.0
2008-10-28 13:25:00,4.12,4.13,4.1,4.13,560000.0,2.6978,2.7043,2.6847,2.7043,560000.0
2008-10-28 13:30:00,4.12,4.13,4.12,4.13,264800.0,2.6978,2.7043,2.6978,2.7043,264800.0
2008-10-28 13:35:00,4.12,4.13,4.12,4.12,170400.0,2.6978,2.7043,2.6978,2.6978,170400.0
2008-10-28 13:40:00,4.12,4.14,4.12,4.13,279200.0,2.6978,2.7109,2.6978,2.7043,279200.0
2008-10-28 13:45:00,4.13,4.13,4.12,4.12,240000.0,2.7043,2.7043,2.6978,2.6978,240000.0
2008-10-28 13:50:00,4.12,4.12,4.09,4.1,282400.0,2.6978,2.6978,2.6781,2.6847,282400.0
2008-10-28 13:55:00,4.1,4.1,4.07,4.08,193600.0,2.6847,2.6847,2.665,2.6716,193600.0
2008-10-28 14:00:00,4.08,4.09,4.07,4.08,209600.0,2.6716,2.6781,2.665,2.6716,209600.0
2008-10-28 14:05:00,4.08,4.09,4.08,4.08,180800.0,2.6716,2.6781,2.6716,2.6716,180800.0
2008-10-28 14:10:00,4.08,4.13,4.08,4.13,194400.0,2.6716,2.7043,2.6716,2.7043,194400.0
2008-10-28 14:15:00,4.13,4.14,4.12,4.13,128800.0,2.7043,2.7109,2.6978,2.7043,128800.0
2008-10-28 14:20:00,4.13,4.15,4.13,4.15,133600.0,2.7043,2.7174,2.7043,2.7174,133600.0
2008-10-28 14:25:00,4.15,4.17,4.14,4.17,131200.0,2.7174,2.7305,2.7109,2.7305,131200.0
2008-10-28 14:30:00,4.17,4.2,4.17,4.19,121600.0,2.7305,2.7502,2.7305,2.7436,121600.0
2008-10-28 14:35:00,4.19,4.19,4.17,4.17,100000.0,2.7436,2.7436,2.7305,2.7305,100000.0
2008-10-28 14:40:00,4.18,4.2,4.17,4.2,208000.0,2.7371,2.7502,2.7305,2.7502,208000.0
2008-10-28 14:45:00,4.19,4.22,4.19,4.22,244800.0,2.7436,2.7633,2.7436,2.7633,244800.0
2008-10-28 14:50:00,4.22,4.26,4.21,4.26,387200.0,2.7633,2.7894,2.7567,2.7894,387200.0
2008-10-28 14:55:00,4.27,4.28,4.24,4.24,240800.0,2.796,2.8025,2.7763,2.7763,240800.0
2008-10-28 15:00:00,4.25,4.26,4.25,4.25,186400.0,2.7829,2.7894,2.7829,2.7829,186400.0
2008-10-28 15:05:00,4.25,4.25,4.21,4.21,181600.0,2.7829,2.7829,2.7567,2.7567,181600.0
2008-10-28 15:10:00,4.21,4.26,4.21,4.25,224800.0,2.7567,2.7894,2.7567,2.7829,224800.0
2008-10-28 15:15:00,4.25,4.28,4.24,4.28,454400.0,2.7829,2.8025,2.7763,2.8025,454400.0
2008-10-28 15:20:00,4.28,4.35,4.28,4.34,408800.0,2.8025,2.8484,2.8025,2.8418,408800.0
2008-10-28 15:25:00,4.34,4.36,4.32,4.36,542400.0,2.8418,2.8549,2.8287,2.8549,542400.0
2008-10-28 15:30:00,4.36,4.36,4.3,4.35,335200.0,2.8549,2.8549,2.8156,2.8484,335200.0
2008-10-28 15:35:00,4.35,4.4,4.34,4.36,444000.0,2.8484,2.8811,2.8418,2.8549,444000.0
2008-10-28 15:40:00,4.37,4.4,4.36,4.4,471200.0,2.8615,2.8811,2.8549,2.8811,471200.0
2008-10-28 15:45:00,4.4,4.41,4.38,4.4,533600.0,2.8811,2.8877,2.868,2.8811,533600.0
2008-10-28 15:50:00,4.4,4.45,4.4,4.45,956800.0,2.8811,2.9139,2.8811,2.9139,956800.0
2008-10-28 15:55:00,4.45,4.54,4.45,4.53,2374400.0,2.9139,2.9728,2.9139,2.9662,2374400.0
2008-10-29 09:30:00,4.56,4.58,4.5,4.52,216800.0,2.9859,2.999,2.9466,2.9597,216800.0
2008-10-29 09:35:00,4.52,4.52,4.49,4.51,255200.0,2.9597,2.9597,2.94,2.9531,255200.0
2008-10-29 09:40:00,4.51,4.59,4.51,4.57,300000.0,2.9531,3.0055,2.9531,2.9924,300000.0
2008-10-29 09:45:00,4.57,4.57,4.51,4.56,298400.0,2.9924,2.9924,2.9531,2.9859,298400.0
2008-10-29 09:50:00,4.55,4.56,4.53,4.55,316000.0,2.9793,2.9859,2.9662,2.9793,316000.0
2008-10-29 09:55:00,4.55,4.58,4.55,4.55,475200.0,2.9793,2.999,2.9793,2.9793,475200.0
2008-10-29 10:00:00,4.55,4.56,4.53,4.55,280800.0,2.9793,2.9859,2.9662,2.9793,280800.0
2008-10-29 10:05:00,4.55,4.61,4.55,4.6,441600.0,2.9793,3.0186,2.9793,3.0121,441600.0
2008-10-29 10:10:00,4.61,4.61,4.57,4.59,260000.0,3.0186,3.0186,2.9924,3.0055,260000.0
2008-10-29 10:15:00,4.59,4.62,4.59,4.61,259200.0,3.0055,3.0252,3.0055,3.0186,259200.0
2008-10-29 10:20:00,4.61,4.61,4.56,4.57,642400.0,3.0186,3.0186,2.9859,2.9924,642400.0
2008-10-29 10:25:00,4.57,4.58,4.55,4.56,369600.0,2.9924,2.999,2.9793,2.9859,369600.0
2008-10-29 10:30:00,4.56,4.57,4.55,4.55,203200.0,2.9859,2.9924,2.9793,2.9793,203200.0
2008-10-29 10:35:00,4.55,4.56,4.53,4.53,339200.0,2.9793,2.9859,2.9662,2.9662,339200.0
2008-10-29 10:40:00,4.54,4.54,4.53,4.54,212000.0,2.9728,2.9728,2.9662,2.9728,212000.0
2008-10-29 10:45:00,4.54,4.56,4.53,4.55,180000.0,2.9728,2.9859,2.9662,2.9793,180000.0
2008-10-29 10:50:00,4.56,4.58,4.55,4.56,296800.0,2.9859,2.999,2.9793,2.9859,296800.0
2008-10-29 10:55:00,4.55,4.59,4.55,4.58,508000.0,2.9793,3.0055,2.9793,2.999,508000.0
2008-10-29 11:00:00,4.58,4.6,4.57,4.6,214400.0,2.999,3.0121,2.9924,3.0121,214400.0
2008-10-29 11:05:00,4.6,4.61,4.59,4.61,184000.0,3.0121,3.0186,3.0055,3.0186,184000.0
2008-10-29 11:10:00,4.61,4.62,4.58,4.62,200800.0,3.0186,3.0252,2.999,3.0252,200800.0
2008-10-29 11:15:00,4.62,4.64,4.6,4.64,107200.0,3.0252,3.0383,3.0121,3.0383,107200.0
2008-10-29 11:20:00,4.64,4.64,4.63,4.64,119200.0,3.0383,3.0383,3.0317,3.0383,119200.0
2008-10-29 11:25:00,4.64,4.68,4.64,4.68,350400.0,3.0383,3.0645,3.0383,3.0645,350400.0
2008-10-29 11:30:00,4.68,4.68,4.66,4.66,148800.0,3.0645,3.0645,3.0514,3.0514,148800.0
2008-10-29 11:35:00,4.66,4.68,4.62,4.63,311200.0,3.0514,3.0645,3.0252,3.0317,311200.0
2008-10-29 11:40:00,4.63,4.64,4.62,4.62,178400.0,3.0317,3.0383,3.0252,3.0252,178400.0
2008-10-29 11:45:00,4.62,4.65,4.62,4.64,95200.0,3.0252,3.0448,3.0252,3.0383,95200.0
2008-10-29 11:50:00,4.65,4.66,4.64,4.66,104800.0,3.0448,3.0514,3.0383,3.0514,104800.0
2008-10-29 11:55:00,4.66,4.67,4.65,4.67,82400.0,3.0514,3.0579,3.0448,3.0579,82400.0
2008-10-29 12:00:00,4.66,4.68,4.66,4.68,96000.0,3.0514,3.0645,3.0514,3.0645,96000.0
2008-10-29 12:05:00,4.68,4.69,4.68,4.68,201600.0,3.0645,3.071,3.0645,3.0645,201600.0
2008-10-29 12:10:00,4.68,4.68,4.67,4.67,212000.0,3.0645,3.0645,3.0579,3.0579,212000.0
2008-10-29 12:15:00,4.67,4.67,4.65,4.65,76800.0,3.0579,3.0579,3.0448,3.0448,76800.0
2008-10-29 12:20:00,4.65,4.67,4.65,4.67,124800.0,3.0448,3.0579,3.0448,3.0579,124800.0
2008-10-29 12:25:00,4.68,4.71,4.67,4.71,209600.0,3.0645,3.0841,3.0579,3.0841,209600.0
2008-10-29 12:30:00,4.71,4.78,4.71,4.77,657600.0,3.0841,3.1299,3.0841,3.1234,657600.0
2008-10-29 12:35:00,4.77,4.8,4.75,4.79,375200.0,3.1234,3.143,3.1103,3.1365,375200.0
2008-10-29 12:40:00,4.8,4.81,4.79,4.8,436000.0,3.143,3.1496,3.1365,3.143,436000.0
2008-10-29 12:45:00,4.79,4.82,4.79,4.82,278400.0,3.1365,3.1561,3.1365,3.1561,278400.0
2008-10-29 12:50:00,4.82,4.83,4.81,4.81,284000.0,3.1561,3.1627,3.1496,3.1496,284000.0
2008-10-29 12:55:00,4.8,4.82,4.77,4.79,168800.0,3.143,3.1561,3.1234,3.1365,168800.0
2008-10-29 13:00:00,4.79,4.79,4.77,4.78,80800.0,3.1365,3.1365,3.1234,3.1299,80800.0
2008-10-29 13:05:00,4.78,4.8,4.78,4.78,121600.0,3.1299,3.143,3.1299,3.1299,121600.0
2008-10-29 13:10:00,4.78,4.78,4.77,4.77,284000.0,3.1299,3.1299,3.1234,3.1234,284000.0
2008-10-29 13:15:00,4.77,4.78,4.77,4.77,255200.0,3.1234,3.1299,3.1234,3.1234,255200.0
2008-10-29 13:20:00,4.77,4.79,4.77,4.79,240800.0,3.1234,3.1365,3.1234,3.1365,240800.0
2008-10-29 13:25:00,4.78,4.81,4.78,4.81,280000.0,3.1299,3.1496,3.1299,3.1496,280000.0
2008-10-29 13:30:00,4.81,4.86,4.81,4.86,484800.0,3.1496,3.1823,3.1496,3.1823,484800.0
2008-10-29 13:35:00,4.86,4.88,4.85,4.87,254400.0,3.1823,3.1954,3.1758,3.1889,254400.0
2008-10-29 13:40:00,4.87,4.89,4.87,4.87,666400.0,3.1889,3.202,3.1889,3.1889,666400.0
2008-10-29 13:45:00,4.87,4.87,4.86,4.86,252800.0,3.1889,3.1889,3.1823,3.1823,252800.0
2008-10-29 13:50:00,4.86,4.88,4.86,4.86,185600.0,3.1823,3.1954,3.1823,3.1823,185600.0
2008-10-29 13:55:00,4.86,4.86,4.84,4.84,243200.0,3.1823,3.1823,3.1692,3.1692,243200.0
2008-10-29 14:00:00,4.84,4.85,4.83,4.83,164800.0,3.1692,3.1758,3.1627,3.1627,164800.0
2008-10-29 14:05:00,4.83,4.84,4.82,4.82,407200.0,3.1627,3.1692,3.1561,3.1561,407200.0
2008-10-29 14:10:00,4.82,4.87,4.82,4.85,367200.0,3.1561,3.1889,3.1561,3.1758,367200.0
2008-10-29 14:15:00,4.85,4.87,4.73,4.79,642400.0,3.1758,3.1889,3.0972,3.1365,642400.0
2008-10-29 14:20:00,4.79,4.86,4.78,4.83,480000.0,3.1365,3.1823,3.1299,3.1627,480000.0
2008-10-29 14:25:00,4.82,4.85,4.8,4.83,698400.0,3.1561,3.1758,3.143,3.1627,698400.0
2008-10-29 14:30:00,4.83,4.83,4.77,4.78,576000.0,3.1627,3.1627,3.1234,3.1299,576000.0
2008-10-29 14:35:00,4.78,4.86,4.77,4.85,499200.0,3.1299,3.1823,3.1234,3.1758,499200.0
2008-10-29 14:40:00,4.86,4.91,4.86,4.89,785600.0,3.1823,3.2151,3.1823,3.202,785600.0
2008-10-29 14:45:00,4.9,4.96,4.88,4.95,874400.0,3.2085,3.2478,3.1954,3.2413,874400.0
2008-10-29 14:50:00,4.95,4.95,4.9,4.9,492000.0,3.2413,3.2413,3.2085,3.2085,492000.0
2008-10-29 14:55:00,4.9,4.97,4.89,4.96,711200.0,3.2085,3.2544,3.202,3.2478,711200.0
2008-10-29 15:00:00,4.96,4.97,4.9,4.91,785600.0,3.2478,3.2544,3.2085,3.2151,785600.0
2008-10-29 15:05:00,4.91,4.94,4.89,4.89,701600.0,3.2151,3.2347,3.202,3.202,701600.0
2008-10-29 15:10:00,4.89,4.94,4.88,4.94,476000.0,3.202,3.2347,3.1954,3.2347,476000.0
2008-10-29 15:15:00,4.94,5.06,4.94,5.06,999200.0,3.2347,3.3133,3.2347,3.3133,999200.0
2008-10-29 15:20:00,5.06,5.14,5.06,5.13,832800.0,3.3133,3.3657,3.3133,3.3591,832800.0
2008-10-29 15:25:00,5.13,5.14,5.09,5.09,1060000.0,3.3591,3.3657,3.3329,3.3329,1060000.0
2008-10-29 15:30:00,5.09,5.13,5.0,5.0,916800.0,3.3329,3.3591,3.274,3.274,916800.0
2008-10-29 15:35:00,5.0,5.01,4.99,5.01,708800.0,3.274,3.2805,3.2674,3.2805,708800.0
2008-10-29 15:40:00,5.01,5.07,5.01,5.06,908000.0,3.2805,3.3198,3.2805,3.3133,908000.0
2008-10-29 15:45:00,5.06,5.12,5.05,5.09,1153600.0,3.3133,3.3526,3.3067,3.3329,1153600.0
2008-10-29 15:50:00,5.1,5.12,4.99,5.02,1392800.0,3.3395,3.3526,3.2674,3.2871,1392800.0
2008-10-29 15:55:00,4.99,5.01,4.88,4.89,1772800.0,3.2674,3.2805,3.1954,3.202,1772800.0
2008-10-30 09:30:00,5.0,5.12,5.0,5.03,341600.0,3.274,3.3526,3.274,3.2936,341600.0
2008-10-30 09:35:00,5.02,5.07,5.02,5.03,172800.0,3.2871,3.3198,3.2871,3.2936,172800.0
2008-10-30 09:40:00,5.03,5.09,5.02,5.08,183200.0,3.2936,3.3329,3.2871,3.3264,183200.0
2008-10-30 09:45:00,5.08,5.09,5.06,5.06,342400.0,3.3264,3.3329,3.3133,3.3133,342400.0
2008-10-30 09:50:00,5.06,5.06,5.01,5.04,284000.0,3.3133,3.3133,3.2805,3.3002,284000.0
2008-10-30 09:55:00,5.04,5.06,4.98,4.99,447200.0,3.3002,3.3133,3.2609,3.2674,447200.0
2008-10-30 10:00:00,4.99,5.02,4.97,4.99,460000.0,3.2674,3.2871,3.2544,3.2674,460000.0
2008-10-30 10:05:00,5.0,5.01,4.95,4.96,406400.0,3.274,3.2805,3.2413,3.2478,406400.0
2008-10-30 10:10:00,4.97,5.0,4.96,4.96,383200.0,3.2544,3.274,3.2478,3.2478,383200.0
2008-10-30 10:15:00,4.97,4.98,4.9,4.91,224800.0,3.2544,3.2609,3.2085,3.2151,224800.0
2008-10-30 10:20:00,4.91,4.93,4.9,4.92,163200.0,3.2151,3.2282,3.2085,3.2216,163200.0
2008-10-30 10:25:00,4.92,4.93,4.89,4.89,114400.0,3.2216,3.2282,3.202,3.202,114400.0
2008-10-30 10:30:00,4.89,4.91,4.87,4.9,195200.0,3.202,3.2151,3.1889,3.2085,195200.0
2008-10-30 10:35:00,4.9,4.9,4.85,4.87,251200.0,3.2085,3.2085,3.1758,3.1889,251200.0
2008-10-30 10:40:00,4.87,4.87,4.84,4.85,317600.0,3.1889,3.1889,3.1692,3.1758,317600.0
2008-10-30 10:45:00,4.86,4.9,4.86,4.9,358400.0,3.1823,3.2085,3.1823,3.2085,358400.0
2008-10-30 10:50:00,4.9,4.94,4.89,4.93,385600.0,3.2085,3.2347,3.202,3.2282,385600.0
2008-10-30 10:55:00,4.93,4.95,4.93,4.93,244800.0,3.2282,3.2413,3.2282,3.2282,244800.0
2008-10-30 11:00:00,4.93,4.98,4.93,4.94,306400.0,3.2282,3.2609,3.2282,3.2347,306400.0
2008-10-30 11:05:00,4.94,4.95,4.91,4.92,319200.0,3.2347,3.2413,3.2151,3.2216,319200.0
2008-10-30 11:10:00,4.91,4.92,4.89,4.91,164000.0,3.2151,3.2216,3.202,3.2151,164000.0
2008-10-30 11:15:00,4.91,4.92,4.85,4.87,149600.0,3.2151,3.2216,3.1758,3.1889,149600.0
2008-10-30 11:20:00,4.87,4.89,4.86,4.89,184800.0,3.1889,3.202,3.1823,3.202,184800.0
2008-10-30 11:25:00,4.88,4.89,4.85,4.86,136000.0,3.1954,3.202,3.1758,3.1823,136000.0
2008-10-30 11:30:00,4.86,4.88,4.84,4.84,171200.0,3.1823,3.1954,3.1692,3.1692,171200.0
2008-10-30 11:35:00,4.84,4.86,4.83,4.85,163200.0,3.1692,3.1823,3.1627,3.1758,163200.0
2008-10-30 11:40:00,4.85,4.86,4.84,4.86,116000.0,3.1758,3.1823,3.1692,3.1823,116000.0
2008-10-30 11:45:00,4.86,4.86,4.84,4.85,192000.0,3.1823,3.1823,3.1692,3.1758,192000.0
2008-10-30 11:50:00,4.84,4.85,4.83,4.84,503200.0,3.1692,3.1758,3.1627,3.1692,503200.0
2008-10-30 11:55:00,4.84,4.86,4.83,4.83,192800.0,3.1692,3.1823,3.1627,3.1627,192800.0
2008-10-30 12:00:00,4.83,4.85,4.82,4.85,106400.0,3.1627,3.1758,3.1561,3.1758,106400.0
2008-10-30 12:05:00,4.85,4.86,4.84,4.84,168000.0,3.1758,3.1823,3.1692,3.1692,168000.0
2008-10-30 12:10:00,4.84,4.85,4.83,4.84,128000.0,3.1692,3.1758,3.1627,3.1692,128000.0
2008-10-30 12:15:00,4.84,4.84,4.83,4.83,83200.0,3.1692,3.1692,3.1627,3.1627,83200.0
2008-10-30 12:20:00,4.84,4.84,4.83,4.83,66400.0,3.1692,3.1692,3.1627,3.1627,66400.0
2008-10-30 12:25:00,4.83,4.86,4.83,4.86,246400.0,3.1627,3.1823,3.1627,3.1823,246400.0
2008-10-30 12:30:00,4.86,4.93,4.86,4.92,210400.0,3.1823,3.2282,3.1823,3.2216,210400.0
2008-10-30 12:35:00,4.92,4.93,4.92,4.92,259200.0,3.2216,3.2282,3.2216,3.2216,259200.0
2008-10-30 12:40:00,4.92,4.93,4.9,4.91,147200.0,3.2216,3.2282,3.2085,3.2151,147200.0
2008-10-30 12:45:00,4.91,4.91,4.89,4.91,93600.0,3.2151,3.2151,3.202,3.2151,93600.0
2008-10-30 12:50:00,4.91,4.91,4.89,4.89,102400.0,3.2151,3.2151,3.202,3.202,102400.0
2008-10-30 12:55:00,4.89,4.89,4.86,4.86,207200.0,3.202,3.202,3.1823,3.1823,207200.0
2008-10-30 13:00:00,4.86,4.88,4.86,4.88,124000.0,3.1823,3.1954,3.1823,3.1954,124000.0
2008-10-30 13:05:00,4.88,4.93,4.88,4.93,130400.0,3.1954,3.2282,3.1954,3.2282,130400.0
2008-10-30 13:10:00,4.93,4.94,4.91,4.93,232800.0,3.2282,3.2347,3.2151,3.2282,232800.0
2008-10-30 13:15:00,4.94,4.97,4.93,4.95,116800.0,3.2347,3.2544,3.2282,3.2413,116800.0
2008-10-30 13:20:00,4.95,4.95,4.91,4.91,131200.0,3.2413,3.2413,3.2151,3.2151,131200.0
2008-10-30 13:25:00,4.91,4.91,4.89,4.89,67200.0,3.2151,3.2151,3.202,3.202,67200.0
2008-10-30 13:30:00,4.89,4.9,4.89,4.89,89600.0,3.202,3.2085,3.202,3.202,89600.0
2008-10-30 13:35:00,4.89,4.92,4.89,4.92,65600.0,3.202,3.2216,3.202,3.2216,65600.0
2008-10-30 13:40:00,4.92,4.92,4.86,4.87,156000.0,3.2216,3.2216,3.1823,3.1889,156000.0
2008-10-30 13:45:00,4.86,4.87,4.85,4.86,210400.0,3.1823,3.1889,3.1758,3.1823,210400.0
2008-10-30 13:50:00,4.86,4.88,4.86,4.87,90400.0,3.1823,3.1954,3.1823,3.1889,90400.0
2008-10-30 13:55:00,4.87,4.89,4.87,4.89,72000.0,3.1889,3.202,3.1889,3.202,72000.0
2008-10-30 14:00:00,4.89,4.89,4.88,4.89,40000.0,3.202,3.202,3.1954,3.202,40000.0
2008-10-30 14:05:00,4.91,4.91,4.9,4.9,76800.0,3.2151,3.2151,3.2085,3.2085,76800.0
2008-10-30 14:10:00,4.9,4.9,4.87,4.89,153600.0,3.2085,3.2085,3.1889,3.202,153600.0
2008-10-30 14:15:00,4.89,4.89,4.86,4.88,82400.0,3.202,3.202,3.1823,3.1954,82400.0
2008-10-30 14:20:00,4.89,4.92,4.87,4.92,100800.0,3.202,3.2216,3.1889,3.2216,100800.0
2008-10-30 14:25:00,4.92,4.93,4.91,4.91,77600.0,3.2216,3.2282,3.2151,3.2151,77600.0
2008-10-30 14:30:00,4.91,4.93,4.89,4.92,152800.0,3.2151,3.2282,3.202,3.2216,152800.0
2008-10-30 14:35:00,4.93,4.95,4.91,4.92,228800.0,3.2282,3.2413,3.2151,3.2216,228800.0
2008-10-30 14:40:00,4.93,4.94,4.9,4.91,147200.0,3.2282,3.2347,3.2085,3.2151,147200.0
2008-10-30 14:45:00,4.91,4.93,4.9,4.93,111200.0,3.2151,3.2282,3.2085,3.2282,111200.0
2008-10-30 14:50:00,4.93,4.93,4.89,4.9,197600.0,3.2282,3.2282,3.202,3.2085,197600.0
2008-10-30 14:55:00,4.9,4.92,4.89,4.92,224800.0,3.2085,3.2216,3.202,3.2216,224800.0
2008-10-30 15:00:00,4.92,4.93,4.91,4.93,168000.0,3.2216,3.2282,3.2151,3.2282,168000.0
2008-10-30 15:05:00,4.93,4.96,4.92,4.94,209600.0,3.2282,3.2478,3.2216,3.2347,209600.0
2008-10-30 15:10:00,4.94,4.96,4.91,4.93,464000.0,3.2347,3.2478,3.2151,3.2282,464000.0
2008-10-30 15:15:00,4.93,4.97,4.93,4.96,1177600.0,3.2282,3.2544,3.2282,3.2478,1177600.0
2008-10-30 15:20:00,4.96,4.98,4.92,4.98,373600.0,3.2478,3.2609,3.2216,3.2609,373600.0
2008-10-30 15:25:00,4.98,5.0,4.94,4.97,392800.0,3.2609,3.274,3.2347,3.2544,392800.0
2008-10-30 15:30:00,4.98,4.98,4.91,4.92,434400.0,3.2609,3.2609,3.2151,3.2216,434400.0
2008-10-30 15:35:00,4.93,4.95,4.9,4.94,260000.0,3.2282,3.2413,3.2085,3.2347,260000.0
2008-10-30 15:40:00,4.93,4.97,4.89,4.91,473600.0,3.2282,3.2544,3.202,3.2151,473600.0
2008-10-30 15:45:00,4.91,4.93,4.89,4.93,500000.0,3.2151,3.2282,3.202,3.2282,500000.0
2008-10-30 15:50:00,4.92,4.94,4.91,4.94,470400.0,3.2216,3.2347,3.2151,3.2347,470400.0
2008-10-30 15:55:00,4.93,5.0,4.93,4.98,676000.0,3.2282,3.274,3.2282,3.2609,676000.0
2008-10-31 09:30:00,5.02,5.02,4.93,4.98,301600.0,3.2871,3.2871,3.2282,3.2609,301600.0
2008-10-31 09:35:00,4.99,5.0,4.96,4.98,107200.0,3.2674,3.274,3.2478,3.2609,107200.0
2008-10-31 09:40:00,4.98,5.0,4.94,4.94,381600.0,3.2609,3.274,3.2347,3.2347,381600.0
2008-10-31 09:45:00,4.95,4.96,4.91,4.92,151200.0,3.2413,3.2478,3.2151,3.2216,151200.0
2008-10-31 09:50:00,4.91,4.96,4.91,4.95,187200.0,3.2151,3.2478,3.2151,3.2413,187200.0
2008-10-31 09:55:00,4.95,4.96,4.9,4.91,580000.0,3.2413,3.2478,3.2085,3.2151,580000.0
2008-10-31 10:00:00,4.91,4.97,4.9,4.96,696000.0,3.2151,3.2544,3.2085,3.2478,696000.0
2008-10-31 10:05:00,4.97,5.01,4.96,5.01,498400.0,3.2544,3.2805,3.2478,3.2805,498400.0
2008-10-31 10:10:00,5.01,5.09,5.0,5.06,437600.0,3.2805,3.3329,3.274,3.3133,437600.0
2008-10-31 10:15:00,5.06,5.07,5.02,5.04,128800.0,3.3133,3.3198,3.2871,3.3002,128800.0
2008-10-31 10:20:00,5.04,5.06,5.02,5.02,113600.0,3.3002,3.3133,3.2871,3.2871,113600.0
2008-10-31 10:25:00,5.02,5.03,4.98,5.02,237600.0,3.2871,3.2936,3.2609,3.2871,237600.0
2008-10-31 10:30:00,5.03,5.07,5.03,5.03,161600.0,3.2936,3.3198,3.2936,3.2936,161600.0
2008-10-31 10:35:00,5.03,5.03,5.0,5.02,80000.0,3.2936,3.2936,3.274,3.2871,80000.0
2008-10-31 10:40:00,5.02,5.02,4.99,5.0,61600.0,3.2871,3.2871,3.2674,3.274,61600.0
2008-10-31 10:45:00,5.0,5.02,4.98,5.02,49600.0,3.274,3.2871,3.2609,3.2871,49600.0
2008-10-31 10:50:00,5.01,5.05,5.01,5.05,78400.0,3.2805,3.3067,3.2805,3.3067,78400.0
2008-10-31 10:55:00,5.05,5.05,5.01,5.02,145600.0,3.3067,3.3067,3.2805,3.2871,145600.0
2008-10-31 11:00:00,5.03,5.07,5.03,5.07,103200.0,3.2936,3.3198,3.2936,3.3198,103200.0
2008-10-31 11:05:00,5.07,5.08,5.06,5.08,108000.0,3.3198,3.3264,3.3133,3.3264,108000.0
2008-10-31 11:10:00,5.08,5.08,5.05,5.06,203200.0,3.3264,3.3264,3.3067,3.3133,203200.0
2008-10-31 11:15:00,5.06,5.1,5.05,5.09,263200.0,3.3133,3.3395,3.3067,3.3329,263200.0
2008-10-31 11:20:00,5.09,5.1,5.09,5.09,152800.0,3.3329,3.3395,3.3329,3.3329,152800.0
2008-10-31 11:25:00,5.09,5.09,5.07,5.08,124000.0,3.3329,3.3329,3.3198,3.3264,124000.0
2008-10-31 11:30:00,5.08,5.08,5.05,5.06,104800.0,3.3264,3.3264,3.3067,3.3133,104800.0
2008-10-31 11:35:00,5.06,5.08,5.06,5.07,119200.0,3.3133,3.3264,3.3133,3.3198,119200.0
2008-10-31 11:40:00,5.07,5.08,5.06,5.08,154400.0,3.3198,3.3264,3.3133,3.3264,154400.0
2008-10-31 11:45:00,5.08,5.08,5.06,5.07,217600.0,3.3264,3.3264,3.3133,3.3198,217600.0
2008-10-31 11:50:00,5.07,5.08,5.06,5.08,144000.0,3.3198,3.3264,3.3133,3.3264,144000.0
2008-10-31 11:55:00,5.08,5.08,5.05,5.06,216000.0,3.3264,3.3264,3.3067,3.3133,216000.0
2008-10-31 12:00:00,5.06,5.06,5.03,5.03,216800.0,3.3133,3.3133,3.2936,3.2936,216800.0
2008-10-31 12:05:00,5.04,5.04,5.02,5.03,121600.0,3.3002,3.3002,3.2871,3.2936,121600.0
2008-10-31 12:10:00,5.02,5.03,5.01,5.02,138400.0,3.2871,3.2936,3.2805,3.2871,138400.0
2008-10-31 12:15:00,5.03,5.03,5.0,5.01,122400.0,3.2936,3.2936,3.274,3.2805,122400.0
2008-10-31 12:20:00,5.02,5.03,5.0,5.01,96000.0,3.2871,3.2936,3.274,3.2805,96000.0
2008-10-31 12:25:00,5.01,5.03,5.0,5.0,337600.0,3.2805,3.2936,3.274,3.274,337600.0
2008-10-31 12:30:00,5.0,5.01,4.98,5.0,164800.0,3.274,3.2805,3.2609,3.274,164800.0
2008-10-31 12:35:00,5.0,5.0,4.97,4.97,129600.0,3.274,3.274,3.2544,3.2544,129600.0
2008-10-31 12:40:00,4.97,5.0,4.97,4.98,134400.0,3.2544,3.274,3.2544,3.2609,134400.0
2008-10-31 12:45:00,4.99,5.01,4.98,5.0,110400.0,3.2674,3.2805,3.2609,3.274,110400.0
2008-10-31 12:50:00,5.0,5.01,4.99,5.0,126400.0,3.274,3.2805,3.2674,3.274,126400.0
2008-10-31 12:55:00,5.0,5.01,4.99,5.0,195200.0,3.274,3.2805,3.2674,3.274,195200.0
2008-10-31 13:00:00,5.0,5.01,5.0,5.0,214400.0,3.274,3.2805,3.274,3.274,214400.0
2008-10-31 13:05:00,5.0,5.0,4.99,5.0,388800.0,3.274,3.274,3.2674,3.274,388800.0
2008-10-31 13:10:00,4.99,5.01,4.99,5.01,152800.0,3.2674,3.2805,3.2674,3.2805,152800.0
2008-10-31 13:15:00,5.01,5.01,5.0,5.0,345600.0,3.2805,3.2805,3.274,3.274,345600.0
2008-10-31 13:20:00,5.0,5.05,5.0,5.04,332000.0,3.274,3.3067,3.274,3.3002,332000.0
2008-10-31 13:25:00,5.04,5.05,5.03,5.05,121600.0,3.3002,3.3067,3.2936,3.3067,121600.0
2008-10-31 13:30:00,5.05,5.08,5.04,5.07,187200.0,3.3067,3.3264,3.3002,3.3198,187200.0
2008-10-31 13:35:00,5.08,5.08,5.05,5.08,287200.0,3.3264,3.3264,3.3067,3.3264,287200.0
2008-10-31 13:40:00,5.08,5.1,5.08,5.1,340000.0,3.3264,3.3395,3.3264,3.3395,340000.0
2008-10-31 13:45:00,5.1,5.1,5.08,5.09,172800.0,3.3395,3.3395,3.3264,3.3329,172800.0
2008-10-31 13:50:00,5.08,5.08,5.05,5.05,113600.0,3.3264,3.3264,3.3067,3.3067,113600.0
2008-10-31 13:55:00,5.06,5.06,5.05,5.06,141600.0,3.3133,3.3133,3.3067,3.3133,141600.0
2008-10-31 14:00:00,5.06,5.07,5.03,5.04,300800.0,3.3133,3.3198,3.2936,3.3002,300800.0
2008-10-31 14:05:00,5.04,5.09,5.04,5.08,161600.0,3.3002,3.3329,3.3002,3.3264,161600.0
2008-10-31 14:10:00,5.08,5.09,5.07,5.08,179200.0,3.3264,3.3329,3.3198,3.3264,179200.0
2008-10-31 14:15:00,5.07,5.08,5.04,5.05,200000.0,3.3198,3.3264,3.3002,3.3067,200000.0
2008-10-31 14:20:00,5.05,5.05,5.03,5.05,168000.0,3.3067,3.3067,3.2936,3.3067,168000.0
2008-10-31 14:25:00,5.05,5.05,5.03,5.03,228000.0,3.3067,3.3067,3.2936,3.2936,228000.0
2008-10-31 14:30:00,5.04,5.05,5.02,5.04,476800.0,3.3002,3.3067,3.2871,3.3002,476800.0
2008-10-31 14:35:00,5.04,5.05,5.03,5.04,427200.0,3.3002,3.3067,3.2936,3.3002,427200.0
2008-10-31 14:40:00,5.04,5.05,5.03,5.04,333600.0,3.3002,3.3067,3.2936,3.3002,333600.0
2008-10-31 14:45:00,5.04,5.05,5.02,5.02,205600.0,3.3002,3.3067,3.2871,3.2871,205600.0
2008-10-31 14:50:00,5.02,5.05,5.02,5.04,147200.0,3.2871,3.3067,3.2871,3.3002,147200.0
2008-10-31 14:55:00,5.04,5.08,5.04,5.07,260000.0,3.3002,3.3264,3.3002,3.3198,260000.0
2008-10-31 15:00:00,5.08,5.1,5.07,5.09,368000.0,3.3264,3.3395,3.3198,3.3329,368000.0
2008-10-31 15:05:00,5.09,5.11,5.08,5.1,551200.0,3.3329,3.346,3.3264,3.3395,551200.0
2008-10-31 15:10:00,5.1,5.11,5.04,5.04,301600.0,3.3395,3.346,3.3002,3.3002,301600.0
2008-10-31 15:15:00,5.04,5.05,5.0,5.01,268800.0,3.3002,3.3067,3.274,3.2805,268800.0
2008-10-31 15:20:00,5.01,5.03,4.98,5.02,294400.0,3.2805,3.2936,3.2609,3.2871,294400.0
2008-10-31 15:25:00,5.02,5.02,4.94,4.97,374400.0,3.2871,3.2871,3.2347,3.2544,374400.0
2008-10-31 15:30:00,4.97,5.02,4.97,5.01,216000.0,3.2544,3.2871,3.2544,3.2805,216000.0
2008-10-31 15:35:00,5.01,5.04,5.01,5.04,247200.0,3.2805,3.3002,3.2805,3.3002,247200.0
2008-10-31 15:40:00,5.04,5.05,4.97,4.99,870400.0,3.3002,3.3067,3.2544,3.2674,870400.0
2008-10-31 15:45:00,4.99,5.02,4.96,4.99,532800.0,3.2674,3.2871,3.2478,3.2674,532800.0
2008-10-31 15:50:00,4.99,5.02,4.99,5.0,698400.0,3.2674,3.2871,3.2674,3.274,698400.0
2008-10-31 15:55:00,5.0,5.05,5.0,5.04,723200.0,3.274,3.3067,3.274,3.3002,723200.0
2008-11-03 09:30:00,5.07,5.12,5.06,5.1,189600.0,3.3198,3.3526,3.3133,3.3395,189600.0
2008-11-03 09:35:00,5.09,5.1,5.06,5.08,227200.0,3.3329,3.3395,3.3133,3.3264,227200.0
2008-11-03 09:40:00,5.09,5.19,5.09,5.19,372800.0,3.3329,3.3984,3.3329,3.3984,372800.0
2008-11-03 09:45:00,5.2,5.22,5.18,5.21,208800.0,3.405,3.4181,3.3919,3.4115,208800.0
2008-11-03 09:50:00,5.21,5.21,5.16,5.17,201600.0,3.4115,3.4115,3.3788,3.3853,201600.0
2008-11-03 09:55:00,5.17,5.18,5.14,5.15,199200.0,3.3853,3.3919,3.3657,3.3722,199200.0
2008-11-03 10:00:00,5.14,5.16,5.12,5.16,228800.0,3.3657,3.3788,3.3526,3.3788,228800.0
2008-11-03 10:05:00,5.16,5.18,5.11,5.15,243200.0,3.3788,3.3919,3.346,3.3722,243200.0
2008-11-03 10:10:00,5.15,5.17,5.12,5.14,206400.0,3.3722,3.3853,3.3526,3.3657,206400.0
2008-11-03 10:15:00,5.15,5.17,5.13,5.14,126400.0,3.3722,3.3853,3.3591,3.3657,126400.0
2008-11-03 10:20:00,5.15,5.16,5.1,5.11,216800.0,3.3722,3.3788,3.3395,3.346,216800.0
2008-11-03 10:25:00,5.11,5.11,5.06,5.07,353600.0,3.346,3.346,3.3133,3.3198,353600.0
2008-11-03 10:30:00,5.08,5.09,5.06,5.07,177600.0,3.3264,3.3329,3.3133,3.3198,177600.0
2008-11-03 10:35:00,5.07,5.09,5.06,5.08,185600.0,3.3198,3.3329,3.3133,3.3264,185600.0
2008-11-03 10:40:00,5.09,5.1,5.06,5.06,132000.0,3.3329,3.3395,3.3133,3.3133,132000.0
2008-11-03 10:45:00,5.07,5.13,5.07,5.12,168800.0,3.3198,3.3591,3.3198,3.3526,168800.0
2008-11-03 10:50:00,5.13,5.13,5.11,5.13,88000.0,3.3591,3.3591,3.346,3.3591,88000.0
2008-11-03 10:55:00,5.13,5.14,5.12,5.13,61600.0,3.3591,3.3657,3.3526,3.3591,61600.0
2008-11-03 11:00:00,5.14,5.17,5.13,5.15,143200.0,3.3657,3.3853,3.3591,3.3722,143200.0
2008-11-03 11:05:00,5.15,5.17,5.15,5.16,116000.0,3.3722,3.3853,3.3722,3.3788,116000.0
2008-11-03 11:10:00,5.16,5.17,5.13,5.13,111200.0,3.3788,3.3853,3.3591,3.3591,111200.0
2008-11-03 11:15:00,5.13,5.14,5.12,5.13,128800.0,3.3591,3.3657,3.3526,3.3591,128800.0
2008-11-03 11:20:00,5.13,5.16,5.13,5.13,84000.0,3.3591,3.3788,3.3591,3.3591,84000.0
2008-11-03 11:25:00,5.14,5.15,5.13,5.15,78400.0,3.3657,3.3722,3.3591,3.3722,78400.0
2008-11-03 11:30:00,5.15,5.17,5.15,5.15,73600.0,3.3722,3.3853,3.3722,3.3722,73600.0
2008-11-03 11:35:00,5.15,5.16,5.15,5.16,95200.0,3.3722,3.3788,3.3722,3.3788,95200.0
2008-11-03 11:40:00,5.16,5.17,5.16,5.16,161600.0,3.3788,3.3853,3.3788,3.3788,161600.0
2008-11-03 11:45:00,5.16,5.17,5.16,5.16,86400.0,3.3788,3.3853,3.3788,3.3788,86400.0
2008-11-03 11:50:00,5.16,5.18,5.16,5.18,96000.0,3.3788,3.3919,3.3788,3.3919,96000.0
2008-11-03 11:55:00,5.18,5.21,5.18,5.19,206400.0,3.3919,3.4115,3.3919,3.3984,206400.0
2008-11-03 12:00:00,5.19,5.22,5.19,5.21,118400.0,3.3984,3.4181,3.3984,3.4115,118400.0
2008-11-03 12:05:00,5.21,5.22,5.18,5.18,133600.0,3.4115,3.4181,3.3919,3.3919,133600.0
2008-11-03 12:10:00,5.18,5.2,5.18,5.2,118400.0,3.3919,3.405,3.3919,3.405,118400.0
2008-11-03 12:15:00,5.2,5.21,5.19,5.2,144800.0,3.405,3.4115,3.3984,3.405,144800.0
2008-11-03 12:20:00,5.2,5.21,5.18,5.19,144800.0,3.405,3.4115,3.3919,3.3984,144800.0
2008-11-03 12:25:00,5.19,5.21,5.19,5.21,85600.0,3.3984,3.4115,3.3984,3.4115,85600.0
2008-11-03 12:30:00,5.2,5.21,5.19,5.19,109600.0,3.405,3.4115,3.3984,3.3984,109600.0
2008-11-03 12:35:00,5.19,5.2,5.18,5.19,96000.0,3.3984,3.405,3.3919,3.3984,96000.0
2008-11-03 12:40:00,5.19,5.21,5.19,5.19,106400.0,3.3984,3.4115,3.3984,3.3984,106400.0
2008-11-03 12:45:00,5.19,5.2,5.18,5.18,137600.0,3.3984,3.405,3.3919,3.3919,137600.0
2008-11-03 12:50:00,5.18,5.2,5.18,5.2,132000.0,3.3919,3.405,3.3919,3.405,132000.0
2008-11-03 12:55:00,5.2,5.2,5.19,5.19,125600.0,3.405,3.405,3.3984,3.3984,125600.0
2008-11-03 13:00:00,5.19,5.2,5.19,5.19,208000.0,3.3984,3.405,3.3984,3.3984,208000.0
2008-11-03 13:05:00,5.19,5.19,5.17,5.19,137600.0,3.3984,3.3984,3.3853,3.3984,137600.0
2008-11-03 13:10:00,5.19,5.19,5.18,5.18,97600.0,3.3984,3.3984,3.3919,3.3919,97600.0
2008-11-03 13:15:00,5.18,5.2,5.17,5.18,80800.0,3.3919,3.405,3.3853,3.3919,80800.0
2008-11-03 13:20:00,5.18,5.18,5.16,5.17,108800.0,3.3919,3.3919,3.3788,3.3853,108800.0
2008-11-03 13:25:00,5.16,5.17,5.16,5.16,114400.0,3.3788,3.3853,3.3788,3.3788,114400.0
2008-11-03 13:30:00,5.16,5.17,5.16,5.16,171200.0,3.3788,3.3853,3.3788,3.3788,171200.0
2008-11-03 13:35:00,5.16,5.18,5.15,5.17,148000.0,3.3788,3.3919,3.3722,3.3853,148000.0
2008-11-03 13:40:00,5.17,5.18,5.16,5.17,125600.0,3.3853,3.3919,3.3788,3.3853,125600.0
2008-11-03 13:45:00,5.17,5.18,5.17,5.18,109600.0,3.3853,3.3919,3.3853,3.3919,109600.0
2008-11-03 13:50:00,5.18,5.18,5.17,5.17,101600.0,3.3919,3.3919,3.3853,3.3853,101600.0
2008-11-03 13:55:00,5.17,5.17,5.15,5.17,95200.0,3.3853,3.3853,3.3722,3.3853,95200.0
2008-11-03 14:00:00,5.17,5.17,5.15,5.17,248800.0,3.3853,3.3853,3.3722,3.3853,248800.0
2008-11-03 14:05:00,5.17,5.19,5.16,5.17,425600.0,3.3853,3.3984,3.3788,3.3853,425600.0
2008-11-03 14:10:00,5.17,5.19,5.16,5.18,247200.0,3.3853,3.3984,3.3788,3.3919,247200.0
2008-11-03 14:15:00,5.18,5.18,5.14,5.14,308800.0,3.3919,3.3919,3.3657,3.3657,308800.0
2008-11-03 14:20:00,5.14,5.16,5.13,5.16,404000.0,3.3657,3.3788,3.3591,3.3788,404000.0
2008-11-03 14:25:00,5.16,5.18,5.15,5.18,226400.0,3.3788,3.3919,3.3722,3.3919,226400.0
2008-11-03 14:30:00,5.18,5.18,5.17,5.18,128000.0,3.3919,3.3919,3.3853,3.3919,128000.0
2008-11-03 14:35:00,5.17,5.19,5.16,5.18,393600.0,3.3853,3.3984,3.3788,3.3919,393600.0
2008-11-03 14:40:00,5.18,5.19,5.15,5.15,438400.0,3.3919,3.3984,3.3722,3.3722,438400.0
2008-11-03 14:45:00,5.15,5.17,5.15,5.16,315200.0,3.3722,3.3853,3.3722,3.3788,315200.0
2008-11-03 14:50:00,5.16,5.16,5.13,5.14,164000.0,3.3788,3.3788,3.3591,3.3657,164000.0
2008-11-03 14:55:00,5.14,5.15,5.13,5.14,252800.0,3.3657,3.3722,3.3591,3.3657,252800.0
2008-11-03 15:00:00,5.14,5.15,5.1,5.1,472000.0,3.3657,3.3722,3.3395,3.3395,472000.0
2008-11-03 15:05:00,5.1,5.14,5.1,5.14,592800.0,3.3395,3.3657,3.3395,3.3657,592800.0
2008-11-03 15:10:00,5.14,5.17,5.14,5.17,378400.0,3.3657,3.3853,3.3657,3.3853,378400.0
2008-11-03 15:15:00,5.17,5.18,5.17,5.18,464800.0,3.3853,3.3919,3.3853,3.3919,464800.0
2008-11-03 15:20:00,5.18,5.18,5.14,5.16,368000.0,3.3919,3.3919,3.3657,3.3788,368000.0
2008-11-03 15:25:00,5.16,5.16,5.14,5.16,219200.0,3.3788,3.3788,3.3657,3.3788,219200.0
2008-11-03 15:30:00,5.15,5.17,5.14,5.16,308000.0,3.3722,3.3853,3.3657,3.3788,308000.0
2008-11-03 15:35:00,5.16,5.17,5.15,5.16,180800.0,3.3788,3.3853,3.3722,3.3788,180800.0
2008-11-03 15:40:00,5.16,5.17,5.15,5.15,387200.0,3.3788,3.3853,3.3722,3.3722,387200.0
2008-11-03 15:45:00,5.14,5.17,5.14,5.16,264800.0,3.3657,3.3853,3.3657,3.3788,264800.0
2008-11-03 15:50:00,5.16,5.17,5.15,5.16,412000.0,3.3788,3.3853,3.3722,3.3788,412000.0
2008-11-03 15:55:00,5.16,5.16,5.15,5.16,781600.0,3.3788,3.3788,3.3722,3.3788,781600.0
2008-11-04 09:30:00,5.18,5.24,5.18,5.22,167200.0,3.3919,3.4311,3.3919,3.4181,167200.0
2008-11-04 09:35:00,5.23,5.24,5.21,5.21,111200.0,3.4246,3.4311,3.4115,3.4115,111200.0
2008-11-04 09:40:00,5.21,5.24,5.17,5.18,330400.0,3.4115,3.4311,3.3853,3.3919,330400.0
2008-11-04 09:45:00,5.18,5.18,5.15,5.16,108000.0,3.3919,3.3919,3.3722,3.3788,108000.0
2008-11-04 09:50:00,5.16,5.17,5.12,5.12,148000.0,3.3788,3.3853,3.3526,3.3526,148000.0
2008-11-04 09:55:00,5.11,5.12,5.08,5.1,77600.0,3.346,3.3526,3.3264,3.3395,77600.0
2008-11-04 10:00:00,5.1,5.13,5.09,5.13,216000.0,3.3395,3.3591,3.3329,3.3591,216000.0
2008-11-04 10:05:00,5.12,5.16,5.12,5.16,82400.0,3.3526,3.3788,3.3526,3.3788,82400.0
2008-11-04 10:10:00,5.17,5.2,5.17,5.2,232800.0,3.3853,3.405,3.3853,3.405,232800.0
2008-11-04 10:15:00,5.2,5.24,5.19,5.24,219200.0,3.405,3.4311,3.3984,3.4311,219200.0
2008-11-04 10:20:00,5.24,5.25,5.21,5.21,180800.0,3.4311,3.4377,3.4115,3.4115,180800.0
2008-11-04 10:25:00,5.21,5.24,5.19,5.24,191200.0,3.4115,3.4311,3.3984,3.4311,191200.0
2008-11-04 10:30:00,5.24,5.27,5.23,5.23,420800.0,3.4311,3.4508,3.4246,3.4246,420800.0
2008-11-04 10:35:00,5.23,5.27,5.22,5.27,188000.0,3.4246,3.4508,3.4181,3.4508,188000.0
2008-11-04 10:40:00,5.27,5.27,5.24,5.25,100000.0,3.4508,3.4508,3.4311,3.4377,100000.0
2008-11-04 10:45:00,5.25,5.28,5.24,5.28,68800.0,3.4377,3.4573,3.4311,3.4573,68800.0
2008-11-04 10:50:00,5.28,5.28,5.27,5.28,106400.0,3.4573,3.4573,3.4508,3.4573,106400.0
2008-11-04 10:55:00,5.28,5.28,5.25,5.25,95200.0,3.4573,3.4573,3.4377,3.4377,95200.0
2008-11-04 11:00:00,5.25,5.31,5.25,5.3,196800.0,3.4377,3.477,3.4377,3.4704,196800.0
2008-11-04 11:05:00,5.3,5.31,5.28,5.3,203200.0,3.4704,3.477,3.4573,3.4704,203200.0
2008-11-04 11:10:00,5.3,5.31,5.28,5.28,80000.0,3.4704,3.477,3.4573,3.4573,80000.0
2008-11-04 11:15:00,5.28,5.3,5.28,5.29,95200.0,3.4573,3.4704,3.4573,3.4639,95200.0
2008-11-04 11:20:00,5.29,5.29,5.25,5.25,203200.0,3.4639,3.4639,3.4377,3.4377,203200.0
2008-11-04 11:25:00,5.25,5.26,5.24,5.25,212000.0,3.4377,3.4442,3.4311,3.4377,212000.0
2008-11-04 11:30:00,5.25,5.27,5.25,5.27,70400.0,3.4377,3.4508,3.4377,3.4508,70400.0
2008-11-04 11:35:00,5.27,5.27,5.25,5.26,99200.0,3.4508,3.4508,3.4377,3.4442,99200.0
2008-11-04 11:40:00,5.27,5.28,5.26,5.27,131200.0,3.4508,3.4573,3.4442,3.4508,131200.0
2008-11-04 11:45:00,5.27,5.28,5.26,5.28,172000.0,3.4508,3.4573,3.4442,3.4573,172000.0
2008-11-04 11:50:00,5.28,5.31,5.28,5.29,154400.0,3.4573,3.477,3.4573,3.4639,154400.0
2008-11-04 11:55:00,5.29,5.31,5.29,5.29,157600.0,3.4639,3.477,3.4639,3.4639,157600.0
2008-11-04 12:00:00,5.29,5.31,5.27,5.27,87200.0,3.4639,3.477,3.4508,3.4508,87200.0
2008-11-04 12:05:00,5.27,5.28,5.27,5.28,104800.0,3.4508,3.4573,3.4508,3.4573,104800.0
2008-11-04 12:10:00,5.28,5.29,5.27,5.29,116800.0,3.4573,3.4639,3.4508,3.4639,116800.0
2008-11-04 12:15:00,5.29,5.29,5.28,5.28,74400.0,3.4639,3.4639,3.4573,3.4573,74400.0
2008-11-04 12:20:00,5.28,5.3,5.28,5.29,73600.0,3.4573,3.4704,3.4573,3.4639,73600.0
2008-11-04 12:25:00,5.29,5.3,5.27,5.27,121600.0,3.4639,3.4704,3.4508,3.4508,121600.0
2008-11-04 12:30:00,5.26,5.26,5.24,5.25,237600.0,3.4442,3.4442,3.4311,3.4377,237600.0
2008-11-04 12:35:00,5.25,5.27,5.25,5.25,101600.0,3.4377,3.4508,3.4377,3.4377,101600.0
2008-11-04 12:40:00,5.25,5.25,5.23,5.25,96000.0,3.4377,3.4377,3.4246,3.4377,96000.0
2008-11-04 12:45:00,5.25,5.26,5.25,5.25,61600.0,3.4377,3.4442,3.4377,3.4377,61600.0
2008-11-04 12:50:00,5.26,5.26,5.25,5.25,52000.0,3.4442,3.4442,3.4377,3.4377,52000.0
2008-11-04 12:55:00,5.24,5.25,5.24,5.25,40800.0,3.4311,3.4377,3.4311,3.4377,40800.0
2008-11-04 13:00:00,5.25,5.26,5.25,5.26,84800.0,3.4377,3.4442,3.4377,3.4442,84800.0
2008-11-04 13:05:00,5.26,5.26,5.24,5.25,82400.0,3.4442,3.4442,3.4311,3.4377,82400.0
2008-11-04 13:10:00,5.25,5.25,5.21,5.23,83200.0,3.4377,3.4377,3.4115,3.4246,83200.0
2008-11-04 13:15:00,5.23,5.26,5.22,5.25,118400.0,3.4246,3.4442,3.4181,3.4377,118400.0
2008-11-04 13:20:00,5.25,5.26,5.24,5.25,61600.0,3.4377,3.4442,3.4311,3.4377,61600.0
2008-11-04 13:25:00,5.25,5.25,5.24,5.25,34400.0,3.4377,3.4377,3.4311,3.4377,34400.0
2008-11-04 13:30:00,5.25,5.25,5.23,5.24,33600.0,3.4377,3.4377,3.4246,3.4311,33600.0
2008-11-04 13:35:00,5.24,5.24,5.22,5.23,64800.0,3.4311,3.4311,3.4181,3.4246,64800.0
2008-11-04 13:40:00,5.23,5.25,5.23,5.24,135200.0,3.4246,3.4377,3.4246,3.4311,135200.0
2008-11-04 13:45:00,5.24,5.25,5.24,5.24,122400.0,3.4311,3.4377,3.4311,3.4311,122400.0
2008-11-04 13:50:00,5.24,5.24,5.22,5.22,87200.0,3.4311,3.4311,3.4181,3.4181,87200.0
2008-11-04 13:55:00,5.22,5.23,5.22,5.23,84800.0,3.4181,3.4246,3.4181,3.4246,84800.0
2008-11-04 14:00:00,5.22,5.22,5.19,5.19,240000.0,3.4181,3.4181,3.3984,3.3984,240000.0
2008-11-04 14:05:00,5.2,5.2,5.17,5.18,102400.0,3.405,3.405,3.3853,3.3919,102400.0
2008-11-04 14:10:00,5.18,5.19,5.18,5.18,84800.0,3.3919,3.3984,3.3919,3.3919,84800.0
2008-11-04 14:15:00,5.18,5.18,5.16,5.18,121600.0,3.3919,3.3919,3.3788,3.3919,121600.0
2008-11-04 14:20:00,5.18,5.18,5.17,5.18,64800.0,3.3919,3.3919,3.3853,3.3919,64800.0
2008-11-04 14:25:00,5.18,5.2,5.17,5.2,141600.0,3.3919,3.405,3.3853,3.405,141600.0
2008-11-04 14:30:00,5.2,5.2,5.18,5.19,66400.0,3.405,3.405,3.3919,3.3984,66400.0
2008-11-04 14:35:00,5.19,5.21,5.19,5.2,121600.0,3.3984,3.4115,3.3984,3.405,121600.0
2008-11-04 14:40:00,5.21,5.22,5.21,5.22,102400.0,3.4115,3.4181,3.4115,3.4181,102400.0
2008-11-04 14:45:00,5.21,5.22,5.19,5.19,106400.0,3.4115,3.4181,3.3984,3.3984,106400.0
2008-11-04 14:50:00,5.18,5.19,5.15,5.15,214400.0,3.3919,3.3984,3.3722,3.3722,214400.0
2008-11-04 14:55:00,5.15,5.18,5.14,5.17,216000.0,3.3722,3.3919,3.3657,3.3853,216000.0
2008-11-04 15:00:00,5.16,5.17,5.13,5.14,242400.0,3.3788,3.3853,3.3591,3.3657,242400.0
2008-11-04 15:05:00,5.14,5.18,5.14,5.15,228800.0,3.3657,3.3919,3.3657,3.3722,228800.0
2008-11-04 15:10:00,5.15,5.17,5.14,5.16,347200.0,3.3722,3.3853,3.3657,3.3788,347200.0
2008-11-04 15:15:00,5.16,5.17,5.15,5.16,259200.0,3.3788,3.3853,3.3722,3.3788,259200.0
2008-11-04 15:20:00,5.16,5.17,5.14,5.17,160800.0,3.3788,3.3853,3.3657,3.3853,160800.0
2008-11-04 15:25:00,5.18,5.18,5.16,5.16,112000.0,3.3919,3.3919,3.3788,3.3788,112000.0
2008-11-04 15:30:00,5.16,5.2,5.16,5.19,160800.0,3.3788,3.405,3.3788,3.3984,160800.0
2008-11-04 15:35:00,5.19,5.2,5.18,5.18,173600.0,3.3984,3.405,3.3919,3.3919,173600.0
2008-11-04 15:40:00,5.18,5.21,5.18,5.2,306400.0,3.3919,3.4115,3.3919,3.405,306400.0
2008-11-04 15:45:00,5.2,5.24,5.2,5.22,487200.0,3.405,3.4311,3.405,3.4181,487200.0
2008-11-04 15:50:00,5.22,5.23,5.18,5.19,801600.0,3.4181,3.4246,3.3919,3.3984,801600.0
2008-11-04 15:55:00,5.19,5.24,5.19,5.23,788000.0,3.3984,3.4311,3.3984,3.4246,788000.0
2008-11-05 09:30:00,4.97,5.0,4.73,4.94,1781600.0,3.2544,3.274,3.0972,3.2347,1781600.0
2008-11-05 09:35:00,4.94,4.96,4.92,4.94,775200.0,3.2347,3.2478,3.2216,3.2347,775200.0
2008-11-05 09:40:00,4.94,4.95,4.88,4.88,735200.0,3.2347,3.2413,3.1954,3.1954,735200.0
2008-11-05 09:45:00,4.87,4.91,4.86,4.87,481600.0,3.1889,3.2151,3.1823,3.1889,481600.0
2008-11-05 09:50:00,4.86,4.9,4.85,4.9,318400.0,3.1823,3.2085,3.1758,3.2085,318400.0
2008-11-05 09:55:00,4.9,4.91,4.9,4.91,476800.0,3.2085,3.2151,3.2085,3.2151,476800.0
2008-11-05 10:00:00,4.9,4.91,4.89,4.89,676000.0,3.2085,3.2151,3.202,3.202,676000.0
2008-11-05 10:05:00,4.9,4.96,4.9,4.95,325600.0,3.2085,3.2478,3.2085,3.2413,325600.0
2008-11-05 10:10:00,4.94,4.94,4.9,4.9,438400.0,3.2347,3.2347,3.2085,3.2085,438400.0
2008-11-05 10:15:00,4.89,4.9,4.87,4.88,556800.0,3.202,3.2085,3.1889,3.1954,556800.0
2008-11-05 10:20:00,4.88,4.88,4.86,4.87,368800.0,3.1954,3.1954,3.1823,3.1889,368800.0
2008-11-05 10:25:00,4.87,4.88,4.86,4.87,205600.0,3.1889,3.1954,3.1823,3.1889,205600.0
2008-11-05 10:30:00,4.87,4.89,4.87,4.88,454400.0,3.1889,3.202,3.1889,3.1954,454400.0
2008-11-05 10:35:00,4.88,4.89,4.87,4.88,347200.0,3.1954,3.202,3.1889,3.1954,347200.0
2008-11-05 10:40:00,4.88,4.88,4.87,4.87,412000.0,3.1954,3.1954,3.1889,3.1889,412000.0
2008-11-05 10:45:00,4.87,4.91,4.87,4.9,367200.0,3.1889,3.2151,3.1889,3.2085,367200.0
2008-11-05 10:50:00,4.9,4.9,4.88,4.9,232800.0,3.2085,3.2085,3.1954,3.2085,232800.0
2008-11-05 10:55:00,4.9,4.9,4.88,4.9,261600.0,3.2085,3.2085,3.1954,3.2085,261600.0
2008-11-05 11:00:00,4.89,4.9,4.89,4.89,92000.0,3.202,3.2085,3.202,3.202,92000.0
2008-11-05 11:05:00,4.89,4.91,4.89,4.91,417600.0,3.202,3.2151,3.202,3.2151,417600.0
2008-11-05 11:10:00,4.91,4.93,4.91,4.93,124000.0,3.2151,3.2282,3.2151,3.2282,124000.0
2008-11-05 11:15:00,4.93,4.93,4.9,4.9,143200.0,3.2282,3.2282,3.2085,3.2085,143200.0
2008-11-05 11:20:00,4.9,4.91,4.89,4.9,105600.0,3.2085,3.2151,3.202,3.2085,105600.0
2008-11-05 11:25:00,4.9,4.9,4.88,4.9,112000.0,3.2085,3.2085,3.1954,3.2085,112000.0
2008-11-05 11:30:00,4.9,4.9,4.87,4.87,155200.0,3.2085,3.2085,3.1889,3.1889,155200.0
2008-11-05 11:35:00,4.87,4.88,4.86,4.87,158400.0,3.1889,3.1954,3.1823,3.1889,158400.0
2008-11-05 11:40:00,4.86,4.87,4.85,4.87,328000.0,3.1823,3.1889,3.1758,3.1889,328000.0
2008-11-05 11:45:00,4.87,4.87,4.85,4.87,127200.0,3.1889,3.1889,3.1758,3.1889,127200.0
2008-11-05 11:50:00,4.87,4.88,4.86,4.87,153600.0,3.1889,3.1954,3.1823,3.1889,153600.0
2008-11-05 11:55:00,4.87,4.87,4.86,4.87,221600.0,3.1889,3.1889,3.1823,3.1889,221600.0
2008-11-05 12:00:00,4.87,4.87,4.84,4.85,276800.0,3.1889,3.1889,3.1692,3.1758,276800.0
2008-11-05 12:05:00,4.85,4.85,4.83,4.83,134400.0,3.1758,3.1758,3.1627,3.1627,134400.0
2008-11-05 12:10:00,4.83,4.83,4.8,4.81,249600.0,3.1627,3.1627,3.143,3.1496,249600.0
2008-11-05 12:15:00,4.81,4.81,4.78,4.78,205600.0,3.1496,3.1496,3.1299,3.1299,205600.0
2008-11-05 12:20:00,4.78,4.8,4.78,4.79,256800.0,3.1299,3.143,3.1299,3.1365,256800.0
2008-11-05 12:25:00,4.79,4.8,4.76,4.77,347200.0,3.1365,3.143,3.1168,3.1234,347200.0
2008-11-05 12:30:00,4.77,4.78,4.76,4.76,119200.0,3.1234,3.1299,3.1168,3.1168,119200.0
2008-11-05 12:35:00,4.76,4.78,4.74,4.74,202400.0,3.1168,3.1299,3.1037,3.1037,202400.0
2008-11-05 12:40:00,4.74,4.74,4.7,4.71,446400.0,3.1037,3.1037,3.0776,3.0841,446400.0
2008-11-05 12:45:00,4.71,4.78,4.71,4.72,379200.0,3.0841,3.1299,3.0841,3.0907,379200.0
2008-11-05 12:50:00,4.72,4.72,4.69,4.69,229600.0,3.0907,3.0907,3.071,3.071,229600.0
2008-11-05 12:55:00,4.69,4.71,4.68,4.71,212800.0,3.071,3.0841,3.0645,3.0841,212800.0
2008-11-05 13:00:00,4.7,4.71,4.69,4.7,185600.0,3.0776,3.0841,3.071,3.0776,185600.0
2008-11-05 13:05:00,4.7,4.71,4.69,4.71,292800.0,3.0776,3.0841,3.071,3.0841,292800.0
2008-11-05 13:10:00,4.71,4.75,4.71,4.74,289600.0,3.0841,3.1103,3.0841,3.1037,289600.0
2008-11-05 13:15:00,4.74,4.75,4.72,4.73,173600.0,3.1037,3.1103,3.0907,3.0972,173600.0
2008-11-05 13:20:00,4.73,4.73,4.69,4.7,260800.0,3.0972,3.0972,3.071,3.0776,260800.0
2008-11-05 13:25:00,4.7,4.7,4.68,4.69,301600.0,3.0776,3.0776,3.0645,3.071,301600.0
2008-11-05 13:30:00,4.69,4.69,4.65,4.65,343200.0,3.071,3.071,3.0448,3.0448,343200.0
2008-11-05 13:35:00,4.65,4.66,4.64,4.65,251200.0,3.0448,3.0514,3.0383,3.0448,251200.0
2008-11-05 13:40:00,4.65,4.68,4.64,4.67,253600.0,3.0448,3.0645,3.0383,3.0579,253600.0
2008-11-05 13:45:00,4.67,4.7,4.67,4.7,376000.0,3.0579,3.0776,3.0579,3.0776,376000.0
2008-11-05 13:50:00,4.69,4.71,4.69,4.69,168000.0,3.071,3.0841,3.071,3.071,168000.0
2008-11-05 13:55:00,4.69,4.69,4.67,4.68,117600.0,3.071,3.071,3.0579,3.0645,117600.0
2008-11-05 14:00:00,4.68,4.69,4.66,4.67,163200.0,3.0645,3.071,3.0514,3.0579,163200.0
2008-11-05 14:05:00,4.67,4.67,4.65,4.66,176800.0,3.0579,3.0579,3.0448,3.0514,176800.0
2008-11-05 14:10:00,4.66,4.68,4.66,4.67,204000.0,3.0514,3.0645,3.0514,3.0579,204000.0
2008-11-05 14:15:00,4.67,4.68,4.67,4.68,167200.0,3.0579,3.0645,3.0579,3.0645,167200.0
2008-11-05 14:20:00,4.68,4.68,4.66,4.66,148000.0,3.0645,3.0645,3.0514,3.0514,148000.0
2008-11-05 14:25:00,4.66,4.68,4.66,4.67,120000.0,3.0514,3.0645,3.0514,3.0579,120000.0
2008-11-05 14:30:00,4.67,4.73,4.67,4.72,348000.0,3.0579,3.0972,3.0579,3.0907,348000.0
2008-11-05 14:35:00,4.73,4.73,4.7,4.71,251200.0,3.0972,3.0972,3.0776,3.0841,251200.0
2008-11-05 14:40:00,4.71,4.71,4.69,4.7,208000.0,3.0841,3.0841,3.071,3.0776,208000.0
2008-11-05 14:45:00,4.7,4.71,4.7,4.71,314400.0,3.0776,3.0841,3.0776,3.0841,314400.0
2008-11-05 14:50:00,4.7,4.73,4.69,4.73,394400.0,3.0776,3.0972,3.071,3.0972,394400.0
2008-11-05 14:55:00,4.73,4.74,4.73,4.73,387200.0,3.0972,3.1037,3.0972,3.0972,387200.0
2008-11-05 15:00:00,4.73,4.74,4.72,4.73,278400.0,3.0972,3.1037,3.0907,3.0972,278400.0
2008-11-05 15:05:00,4.73,4.75,4.72,4.72,357600.0,3.0972,3.1103,3.0907,3.0907,357600.0
2008-11-05 15:10:00,4.72,4.72,4.7,4.71,546400.0,3.0907,3.0907,3.0776,3.0841,546400.0
2008-11-05 15:15:00,4.71,4.71,4.68,4.7,362400.0,3.0841,3.0841,3.0645,3.0776,362400.0
2008-11-05 15:20:00,4.7,4.7,4.68,4.69,288800.0,3.0776,3.0776,3.0645,3.071,288800.0
2008-11-05 15:25:00,4.69,4.69,4.67,4.68,274400.0,3.071,3.071,3.0579,3.0645,274400.0
2008-11-05 15:30:00,4.68,4.69,4.65,4.66,504000.0,3.0645,3.071,3.0448,3.0514,504000.0
2008-11-05 15:35:00,4.66,4.67,4.63,4.63,536000.0,3.0514,3.0579,3.0317,3.0317,536000.0
2008-11-05 15:40:00,4.63,4.65,4.62,4.65,416800.0,3.0317,3.0448,3.0252,3.0448,416800.0
2008-11-05 15:45:00,4.65,4.7,4.65,4.69,680000.0,3.0448,3.0776,3.0448,3.071,680000.0
2008-11-05 15:50:00,4.69,4.69,4.63,4.63,788800.0,3.071,3.071,3.0317,3.0317,788800.0
2008-11-05 15:55:00,4.63,4.63,4.61,4.62,948800.0,3.0317,3.0317,3.0186,3.0252,948800.0
2008-11-06 09:30:00,4.61,4.64,4.58,4.63,330400.0,3.0186,3.0383,2.999,3.0317,330400.0
2008-11-06 09:35:00,4.64,4.73,4.63,4.69,436000.0,3.0383,3.0972,3.0317,3.071,436000.0
2008-11-06 09:40:00,4.69,4.72,4.68,4.7,450400.0,3.071,3.0907,3.0645,3.0776,450400.0
2008-11-06 09:45:00,4.7,4.72,4.69,4.71,177600.0,3.0776,3.0907,3.071,3.0841,177600.0
2008-11-06 09:50:00,4.7,4.71,4.67,4.68,201600.0,3.0776,3.0841,3.0579,3.0645,201600.0
2008-11-06 09:55:00,4.68,4.7,4.65,4.67,356800.0,3.0645,3.0776,3.0448,3.0579,356800.0
2008-11-06 10:00:00,4.66,4.66,4.59,4.61,430400.0,3.0514,3.0514,3.0055,3.0186,430400.0
2008-11-06 10:05:00,4.62,4.67,4.62,4.67,146400.0,3.0252,3.0579,3.0252,3.0579,146400.0
2008-11-06 10:10:00,4.66,4.69,4.64,4.67,276800.0,3.0514,3.071,3.0383,3.0579,276800.0
2008-11-06 10:15:00,4.67,4.71,4.66,4.68,263200.0,3.0579,3.0841,3.0514,3.0645,263200.0
2008-11-06 10:20:00,4.68,4.68,4.62,4.63,248800.0,3.0645,3.0645,3.0252,3.0317,248800.0
2008-11-06 10:25:00,4.64,4.64,4.59,4.6,147200.0,3.0383,3.0383,3.0055,3.0121,147200.0
2008-11-06 10:30:00,4.6,4.62,4.59,4.6,159200.0,3.0121,3.0252,3.0055,3.0121,159200.0
2008-11-06 10:35:00,4.6,4.61,4.57,4.57,159200.0,3.0121,3.0186,2.9924,2.9924,159200.0
2008-11-06 10:40:00,4.57,4.57,4.51,4.53,332000.0,2.9924,2.9924,2.9531,2.9662,332000.0
2008-11-06 10:45:00,4.53,4.56,4.52,4.54,197600.0,2.9662,2.9859,2.9597,2.9728,197600.0
2008-11-06 10:50:00,4.55,4.56,4.51,4.54,144000.0,2.9793,2.9859,2.9531,2.9728,144000.0
2008-11-06 10:55:00,4.54,4.54,4.52,4.54,208000.0,2.9728,2.9728,2.9597,2.9728,208000.0
2008-11-06 11:00:00,4.54,4.54,4.5,4.5,582400.0,2.9728,2.9728,2.9466,2.9466,582400.0
2008-11-06 11:05:00,4.5,4.51,4.47,4.47,438400.0,2.9466,2.9531,2.927,2.927,438400.0
2008-11-06 11:10:00,4.47,4.47,4.44,4.47,502400.0,2.927,2.927,2.9073,2.927,502400.0
2008-11-06 11:15:00,4.47,4.48,4.43,4.44,322400.0,2.927,2.9335,2.9008,2.9073,322400.0
2008-11-06 11:20:00,4.44,4.44,4.43,4.44,225600.0,2.9073,2.9073,2.9008,2.9073,225600.0
2008-11-06 11:25:00,4.44,4.44,4.42,4.44,363200.0,2.9073,2.9073,2.8942,2.9073,363200.0
2008-11-06 11:30:00,4.44,4.47,4.44,4.45,255200.0,2.9073,2.927,2.9073,2.9139,255200.0
2008-11-06 11:35:00,4.44,4.44,4.4,4.43,404800.0,2.9073,2.9073,2.8811,2.9008,404800.0
2008-11-06 11:40:00,4.43,4.46,4.43,4.46,276800.0,2.9008,2.9204,2.9008,2.9204,276800.0
2008-11-06 11:45:00,4.46,4.46,4.44,4.44,136800.0,2.9204,2.9204,2.9073,2.9073,136800.0
2008-11-06 11:50:00,4.45,4.46,4.44,4.45,316800.0,2.9139,2.9204,2.9073,2.9139,316800.0
2008-11-06 11:55:00,4.45,4.47,4.45,4.46,156000.0,2.9139,2.927,2.9139,2.9204,156000.0
2008-11-06 12:00:00,4.46,4.47,4.45,4.46,186400.0,2.9204,2.927,2.9139,2.9204,186400.0
2008-11-06 12:05:00,4.47,4.48,4.44,4.45,165600.0,2.927,2.9335,2.9073,2.9139,165600.0
2008-11-06 12:10:00,4.45,4.47,4.44,4.46,164000.0,2.9139,2.927,2.9073,2.9204,164000.0
2008-11-06 12:15:00,4.45,4.45,4.43,4.44,165600.0,2.9139,2.9139,2.9008,2.9073,165600.0
2008-11-06 12:20:00,4.44,4.45,4.42,4.42,185600.0,2.9073,2.9139,2.8942,2.8942,185600.0
2008-11-06 12:25:00,4.42,4.43,4.41,4.41,146400.0,2.8942,2.9008,2.8877,2.8877,146400.0
2008-11-06 12:30:00,4.41,4.41,4.4,4.41,190400.0,2.8877,2.8877,2.8811,2.8877,190400.0
2008-11-06 12:35:00,4.41,4.43,4.41,4.41,126400.0,2.8877,2.9008,2.8877,2.8877,126400.0
2008-11-06 12:40:00,4.41,4.42,4.4,4.4,104800.0,2.8877,2.8942,2.8811,2.8811,104800.0
2008-11-06 12:45:00,4.4,4.43,4.39,4.43,112000.0,2.8811,2.9008,2.8746,2.9008,112000.0
2008-11-06 12:50:00,4.43,4.43,4.41,4.42,177600.0,2.9008,2.9008,2.8877,2.8942,177600.0
2008-11-06 12:55:00,4.42,4.42,4.39,4.4,120800.0,2.8942,2.8942,2.8746,2.8811,120800.0
2008-11-06 13:00:00,4.4,4.4,4.39,4.39,177600.0,2.8811,2.8811,2.8746,2.8746,177600.0
2008-11-06 13:05:00,4.39,4.4,4.38,4.39,288800.0,2.8746,2.8811,2.868,2.8746,288800.0
2008-11-06 13:10:00,4.39,4.39,4.37,4.38,243200.0,2.8746,2.8746,2.8615,2.868,243200.0
2008-11-06 13:15:00,4.38,4.38,4.35,4.37,159200.0,2.868,2.868,2.8484,2.8615,159200.0
2008-11-06 13:20:00,4.37,4.39,4.36,4.39,119200.0,2.8615,2.8746,2.8549,2.8746,119200.0
2008-11-06 13:25:00,4.39,4.4,4.38,4.4,220800.0,2.8746,2.8811,2.868,2.8811,220800.0
2008-11-06 13:30:00,4.4,4.4,4.36,4.37,281600.0,2.8811,2.8811,2.8549,2.8615,281600.0
2008-11-06 13:35:00,4.37,4.38,4.36,4.37,248800.0,2.8615,2.868,2.8549,2.8615,248800.0
2008-11-06 13:40:00,4.37,4.37,4.36,4.37,280800.0,2.8615,2.8615,2.8549,2.8615,280800.0
2008-11-06 13:45:00,4.37,4.39,4.36,4.39,347200.0,2.8615,2.8746,2.8549,2.8746,347200.0
2008-11-06 13:50:00,4.39,4.41,4.38,4.41,346400.0,2.8746,2.8877,2.868,2.8877,346400.0
2008-11-06 13:55:00,4.41,4.42,4.4,4.41,235200.0,2.8877,2.8942,2.8811,2.8877,235200.0
2008-11-06 14:00:00,4.41,4.44,4.4,4.41,220000.0,2.8877,2.9073,2.8811,2.8877,220000.0
2008-11-06 14:05:00,4.41,4.45,4.41,4.43,233600.0,2.8877,2.9139,2.8877,2.9008,233600.0
2008-11-06 14:10:00,4.43,4.45,4.41,4.42,208000.0,2.9008,2.9139,2.8877,2.8942,208000.0
2008-11-06 14:15:00,4.42,4.42,4.4,4.42,136000.0,2.8942,2.8942,2.8811,2.8942,136000.0
2008-11-06 14:20:00,4.42,4.42,4.4,4.41,205600.0,2.8942,2.8942,2.8811,2.8877,205600.0
2008-11-06 14:25:00,4.41,4.41,4.39,4.4,212000.0,2.8877,2.8877,2.8746,2.8811,212000.0
2008-11-06 14:30:00,4.4,4.41,4.4,4.41,150400.0,2.8811,2.8877,2.8811,2.8877,150400.0
2008-11-06 14:35:00,4.41,4.45,4.4,4.45,256800.0,2.8877,2.9139,2.8811,2.9139,256800.0
2008-11-06 14:40:00,4.45,4.46,4.43,4.46,174400.0,2.9139,2.9204,2.9008,2.9204,174400.0
2008-11-06 14:45:00,4.46,4.46,4.45,4.46,291200.0,2.9204,2.9204,2.9139,2.9204,291200.0
2008-11-06 14:50:00,4.46,4.48,4.45,4.45,177600.0,2.9204,2.9335,2.9139,2.9139,177600.0
2008-11-06 14:55:00,4.45,4.46,4.43,4.44,295200.0,2.9139,2.9204,2.9008,2.9073,295200.0
2008-11-06 15:00:00,4.44,4.46,4.4,4.4,301600.0,2.9073,2.9204,2.8811,2.8811,301600.0
2008-11-06 15:05:00,4.4,4.41,4.38,4.38,317600.0,2.8811,2.8877,2.868,2.868,317600.0
2008-11-06 15:10:00,4.38,4.4,4.37,4.37,277600.0,2.868,2.8811,2.8615,2.8615,277600.0
2008-11-06 15:15:00,4.37,4.41,4.37,4.39,242400.0,2.8615,2.8877,2.8615,2.8746,242400.0
2008-11-06 15:20:00,4.39,4.4,4.37,4.38,180800.0,2.8746,2.8811,2.8615,2.868,180800.0
2008-11-06 15:25:00,4.38,4.38,4.35,4.36,295200.0,2.868,2.868,2.8484,2.8549,295200.0
2008-11-06 15:30:00,4.36,4.38,4.35,4.36,264800.0,2.8549,2.868,2.8484,2.8549,264800.0
2008-11-06 15:35:00,4.36,4.38,4.35,4.35,516800.0,2.8549,2.868,2.8484,2.8484,516800.0
2008-11-06 15:40:00,4.36,4.4,4.35,4.38,347200.0,2.8549,2.8811,2.8484,2.868,347200.0
2008-11-06 15:45:00,4.38,4.41,4.37,4.37,533600.0,2.868,2.8877,2.8615,2.8615,533600.0
2008-11-06 15:50:00,4.37,4.38,4.33,4.34,820800.0,2.8615,2.868,2.8353,2.8418,820800.0
2008-11-06 15:55:00,4.34,4.37,4.34,4.36,978400.0,2.8418,2.8615,2.8418,2.8549,978400.0
2008-11-07 09:30:00,4.43,4.49,4.41,4.47,206400.0,2.9008,2.94,2.8877,2.927,206400.0
2008-11-07 09:35:00,4.47,4.48,4.46,4.48,256000.0,2.927,2.9335,2.9204,2.9335,256000.0
2008-11-07 09:40:00,4.48,4.5,4.42,4.43,208800.0,2.9335,2.9466,2.8942,2.9008,208800.0
2008-11-07 09:45:00,4.44,4.45,4.4,4.41,123200.0,2.9073,2.9139,2.8811,2.8877,123200.0
2008-11-07 09:50:00,4.41,4.41,4.39,4.41,160800.0,2.8877,2.8877,2.8746,2.8877,160800.0
2008-11-07 09:55:00,4.41,4.45,4.41,4.43,156000.0,2.8877,2.9139,2.8877,2.9008,156000.0
2008-11-07 10:00:00,4.43,4.52,4.43,4.52,228800.0,2.9008,2.9597,2.9008,2.9597,228800.0
2008-11-07 10:05:00,4.52,4.53,4.5,4.5,318400.0,2.9597,2.9662,2.9466,2.9466,318400.0
2008-11-07 10:10:00,4.5,4.54,4.49,4.53,149600.0,2.9466,2.9728,2.94,2.9662,149600.0
2008-11-07 10:15:00,4.52,4.55,4.52,4.52,118400.0,2.9597,2.9793,2.9597,2.9597,118400.0
2008-11-07 10:20:00,4.52,4.55,4.52,4.54,76000.0,2.9597,2.9793,2.9597,2.9728,76000.0
2008-11-07 10:25:00,4.54,4.56,4.52,4.52,99200.0,2.9728,2.9859,2.9597,2.9597,99200.0
2008-11-07 10:30:00,4.52,4.52,4.52,4.52,65600.0,2.9597,2.9597,2.9597,2.9597,65600.0
2008-11-07 10:35:00,4.52,4.58,4.51,4.57,91200.0,2.9597,2.999,2.9531,2.9924,91200.0
2008-11-07 10:40:00,4.57,4.57,4.55,4.57,74400.0,2.9924,2.9924,2.9793,2.9924,74400.0
2008-11-07 10:45:00,4.57,4.59,4.55,4.56,162400.0,2.9924,3.0055,2.9793,2.9859,162400.0
2008-11-07 10:50:00,4.56,4.56,4.53,4.54,95200.0,2.9859,2.9859,2.9662,2.9728,95200.0
2008-11-07 10:55:00,4.54,4.55,4.5,4.5,104000.0,2.9728,2.9793,2.9466,2.9466,104000.0
2008-11-07 11:00:00,4.5,4.51,4.49,4.49,153600.0,2.9466,2.9531,2.94,2.94,153600.0
2008-11-07 11:05:00,4.49,4.51,4.47,4.48,121600.0,2.94,2.9531,2.927,2.9335,121600.0
2008-11-07 11:10:00,4.48,4.48,4.47,4.48,125600.0,2.9335,2.9335,2.927,2.9335,125600.0
2008-11-07 11:15:00,4.48,4.49,4.47,4.48,124000.0,2.9335,2.94,2.927,2.9335,124000.0
2008-11-07 11:20:00,4.48,4.49,4.44,4.47,153600.0,2.9335,2.94,2.9073,2.927,153600.0
2008-11-07 11:25:00,4.47,4.47,4.41,4.43,194400.0,2.927,2.927,2.8877,2.9008,194400.0
2008-11-07 11:30:00,4.43,4.43,4.42,4.43,136000.0,2.9008,2.9008,2.8942,2.9008,136000.0
2008-11-07 11:35:00,4.43,4.46,4.43,4.44,143200.0,2.9008,2.9204,2.9008,2.9073,143200.0
2008-11-07 11:40:00,4.43,4.43,4.42,4.43,162400.0,2.9008,2.9008,2.8942,2.9008,162400.0
2008-11-07 11:45:00,4.43,4.44,4.42,4.43,72000.0,2.9008,2.9073,2.8942,2.9008,72000.0
2008-11-07 11:50:00,4.43,4.44,4.42,4.44,110400.0,2.9008,2.9073,2.8942,2.9073,110400.0
2008-11-07 11:55:00,4.44,4.46,4.43,4.46,54400.0,2.9073,2.9204,2.9008,2.9204,54400.0
2008-11-07 12:00:00,4.46,4.49,4.46,4.48,78400.0,2.9204,2.94,2.9204,2.9335,78400.0
2008-11-07 12:05:00,4.49,4.49,4.48,4.48,59200.0,2.94,2.94,2.9335,2.9335,59200.0
2008-11-07 12:10:00,4.48,4.49,4.45,4.45,98400.0,2.9335,2.94,2.9139,2.9139,98400.0
2008-11-07 12:15:00,4.46,4.46,4.43,4.43,74400.0,2.9204,2.9204,2.9008,2.9008,74400.0
2008-11-07 12:20:00,4.44,4.45,4.43,4.45,40800.0,2.9073,2.9139,2.9008,2.9139,40800.0
2008-11-07 12:25:00,4.45,4.47,4.45,4.45,40000.0,2.9139,2.927,2.9139,2.9139,40000.0
2008-11-07 12:30:00,4.45,4.45,4.43,4.43,28000.0,2.9139,2.9139,2.9008,2.9008,28000.0
2008-11-07 12:35:00,4.43,4.45,4.43,4.45,27200.0,2.9008,2.9139,2.9008,2.9139,27200.0
2008-11-07 12:40:00,4.45,4.47,4.45,4.46,69600.0,2.9139,2.927,2.9139,2.9204,69600.0
2008-11-07 12:45:00,4.46,4.47,4.46,4.46,64000.0,2.9204,2.927,2.9204,2.9204,64000.0
2008-11-07 12:50:00,4.46,4.47,4.46,4.47,69600.0,2.9204,2.927,2.9204,2.927,69600.0
2008-11-07 12:55:00,4.47,4.48,4.46,4.47,65600.0,2.927,2.9335,2.9204,2.927,65600.0
2008-11-07 13:00:00,4.46,4.48,4.46,4.47,93600.0,2.9204,2.9335,2.9204,2.927,93600.0
2008-11-07 13:05:00,4.47,4.5,4.47,4.5,580800.0,2.927,2.9466,2.927,2.9466,580800.0
2008-11-07 13:10:00,4.5,4.5,4.47,4.48,116000.0,2.9466,2.9466,2.927,2.9335,116000.0
2008-11-07 13:15:00,4.49,4.49,4.48,4.48,120000.0,2.94,2.94,2.9335,2.9335,120000.0
2008-11-07 13:20:00,4.48,4.48,4.47,4.47,77600.0,2.9335,2.9335,2.927,2.927,77600.0
2008-11-07 13:25:00,4.47,4.48,4.47,4.48,170400.0,2.927,2.9335,2.927,2.9335,170400.0
2008-11-07 13:30:00,4.48,4.48,4.47,4.47,62400.0,2.9335,2.9335,2.927,2.927,62400.0
2008-11-07 13:35:00,4.47,4.48,4.46,4.47,116800.0,2.927,2.9335,2.9204,2.927,116800.0
2008-11-07 13:40:00,4.47,4.47,4.46,4.46,111200.0,2.927,2.927,2.9204,2.9204,111200.0
2008-11-07 13:45:00,4.46,4.48,4.46,4.48,136000.0,2.9204,2.9335,2.9204,2.9335,136000.0
2008-11-07 13:50:00,4.47,4.49,4.47,4.48,185600.0,2.927,2.94,2.927,2.9335,185600.0
2008-11-07 13:55:00,4.48,4.5,4.48,4.5,135200.0,2.9335,2.9466,2.9335,2.9466,135200.0
2008-11-07 14:00:00,4.5,4.51,4.49,4.51,156000.0,2.9466,2.9531,2.94,2.9531,156000.0
2008-11-07 14:05:00,4.51,4.51,4.5,4.5,95200.0,2.9531,2.9531,2.9466,2.9466,95200.0
2008-11-07 14:10:00,4.5,4.52,4.5,4.51,87200.0,2.9466,2.9597,2.9466,2.9531,87200.0
2008-11-07 14:15:00,4.52,4.52,4.51,4.52,116000.0,2.9597,2.9597,2.9531,2.9597,116000.0
2008-11-07 14:20:00,4.52,4.53,4.51,4.51,180000.0,2.9597,2.9662,2.9531,2.9531,180000.0
2008-11-07 14:25:00,4.5,4.51,4.5,4.51,68800.0,2.9466,2.9531,2.9466,2.9531,68800.0
2008-11-07 14:30:00,4.51,4.52,4.51,4.52,88000.0,2.9531,2.9597,2.9531,2.9597,88000.0
2008-11-07 14:35:00,4.53,4.55,4.52,4.55,188800.0,2.9662,2.9793,2.9597,2.9793,188800.0
2008-11-07 14:40:00,4.55,4.57,4.55,4.55,300000.0,2.9793,2.9924,2.9793,2.9793,300000.0
2008-11-07 14:45:00,4.55,4.57,4.55,4.56,195200.0,2.9793,2.9924,2.9793,2.9859,195200.0
2008-11-07 14:50:00,4.55,4.57,4.52,4.53,253600.0,2.9793,2.9924,2.9597,2.9662,253600.0
2008-11-07 14:55:00,4.53,4.53,4.47,4.47,236000.0,2.9662,2.9662,2.927,2.927,236000.0
2008-11-07 15:00:00,4.47,4.5,4.47,4.47,210400.0,2.927,2.9466,2.927,2.927,210400.0
2008-11-07 15:05:00,4.48,4.5,4.45,4.5,205600.0,2.9335,2.9466,2.9139,2.9466,205600.0
2008-11-07 15:10:00,4.5,4.53,4.49,4.5,152800.0,2.9466,2.9662,2.94,2.9466,152800.0
2008-11-07 15:15:00,4.5,4.52,4.49,4.49,147200.0,2.9466,2.9597,2.94,2.94,147200.0
2008-11-07 15:20:00,4.49,4.5,4.44,4.45,288000.0,2.94,2.9466,2.9073,2.9139,288000.0
2008-11-07 15:25:00,4.45,4.47,4.45,4.45,284800.0,2.9139,2.927,2.9139,2.9139,284800.0
2008-11-07 15:30:00,4.45,4.5,4.45,4.5,376000.0,2.9139,2.9466,2.9139,2.9466,376000.0
2008-11-07 15:35:00,4.49,4.5,4.48,4.49,165600.0,2.94,2.9466,2.9335,2.94,165600.0
2008-11-07 15:40:00,4.49,4.53,4.49,4.53,303200.0,2.94,2.9662,2.94,2.9662,303200.0
2008-11-07 15:45:00,4.52,4.52,4.49,4.51,428800.0,2.9597,2.9597,2.94,2.9531,428800.0
2008-11-07 15:50:00,4.51,4.53,4.49,4.52,412000.0,2.9531,2.9662,2.94,2.9597,412000.0
2008-11-07 15:55:00,4.52,4.56,4.51,4.56,1120800.0,2.9597,2.9859,2.9531,2.9859,1120800.0
2008-11-10 09:30:00,4.75,4.75,4.58,4.61,349600.0,3.1103,3.1103,2.999,3.0186,349600.0
2008-11-10 09:35:00,4.61,4.64,4.61,4.61,213600.0,3.0186,3.0383,3.0186,3.0186,213600.0
2008-11-10 09:40:00,4.61,4.67,4.6,4.66,193600.0,3.0186,3.0579,3.0121,3.0514,193600.0
2008-11-10 09:45:00,4.66,4.67,4.63,4.63,90400.0,3.0514,3.0579,3.0317,3.0317,90400.0
2008-11-10 09:50:00,4.63,4.63,4.58,4.58,160000.0,3.0317,3.0317,2.999,2.999,160000.0
2008-11-10 09:55:00,4.58,4.58,4.57,4.58,113600.0,2.999,2.999,2.9924,2.999,113600.0
2008-11-10 10:00:00,4.58,4.58,4.56,4.57,250400.0,2.999,2.999,2.9859,2.9924,250400.0
2008-11-10 10:05:00,4.56,4.56,4.53,4.54,392800.0,2.9859,2.9859,2.9662,2.9728,392800.0
2008-11-10 10:10:00,4.54,4.59,4.54,4.59,331200.0,2.9728,3.0055,2.9728,3.0055,331200.0
2008-11-10 10:15:00,4.58,4.59,4.54,4.55,324800.0,2.999,3.0055,2.9728,2.9793,324800.0
2008-11-10 10:20:00,4.54,4.58,4.54,4.57,87200.0,2.9728,2.999,2.9728,2.9924,87200.0
2008-11-10 10:25:00,4.57,4.6,4.56,4.59,83200.0,2.9924,3.0121,2.9859,3.0055,83200.0
2008-11-10 10:30:00,4.59,4.6,4.56,4.56,136000.0,3.0055,3.0121,2.9859,2.9859,136000.0
2008-11-10 10:35:00,4.56,4.56,4.54,4.55,84000.0,2.9859,2.9859,2.9728,2.9793,84000.0
2008-11-10 10:40:00,4.55,4.57,4.55,4.57,66400.0,2.9793,2.9924,2.9793,2.9924,66400.0
2008-11-10 10:45:00,4.57,4.59,4.57,4.57,63200.0,2.9924,3.0055,2.9924,2.9924,63200.0
2008-11-10 10:50:00,4.57,4.57,4.56,4.56,55200.0,2.9924,2.9924,2.9859,2.9859,55200.0
2008-11-10 10:55:00,4.55,4.55,4.54,4.54,70400.0,2.9793,2.9793,2.9728,2.9728,70400.0
2008-11-10 11:00:00,4.55,4.55,4.52,4.53,186400.0,2.9793,2.9793,2.9597,2.9662,186400.0
2008-11-10 11:05:00,4.53,4.53,4.51,4.53,97600.0,2.9662,2.9662,2.9531,2.9662,97600.0
2008-11-10 11:10:00,4.53,4.53,4.51,4.52,43200.0,2.9662,2.9662,2.9531,2.9597,43200.0
2008-11-10 11:15:00,4.51,4.52,4.51,4.51,65600.0,2.9531,2.9597,2.9531,2.9531,65600.0
2008-11-10 11:20:00,4.52,4.53,4.52,4.53,322400.0,2.9597,2.9662,2.9597,2.9662,322400.0
2008-11-10 11:25:00,4.53,4.55,4.53,4.53,332000.0,2.9662,2.9793,2.9662,2.9662,332000.0
2008-11-10 11:30:00,4.54,4.55,4.54,4.54,50400.0,2.9728,2.9793,2.9728,2.9728,50400.0
2008-11-10 11:35:00,4.55,4.55,4.53,4.54,50400.0,2.9793,2.9793,2.9662,2.9728,50400.0
2008-11-10 11:40:00,4.54,4.54,4.52,4.52,65600.0,2.9728,2.9728,2.9597,2.9597,65600.0
2008-11-10 11:45:00,4.52,4.52,4.49,4.49,48800.0,2.9597,2.9597,2.94,2.94,48800.0
2008-11-10 11:50:00,4.49,4.5,4.48,4.48,68000.0,2.94,2.9466,2.9335,2.9335,68000.0
2008-11-10 11:55:00,4.48,4.49,4.47,4.48,58400.0,2.9335,2.94,2.927,2.9335,58400.0
2008-11-10 12:00:00,4.48,4.48,4.47,4.47,46400.0,2.9335,2.9335,2.927,2.927,46400.0
2008-11-10 12:05:00,4.48,4.49,4.47,4.49,107200.0,2.9335,2.94,2.927,2.94,107200.0
2008-11-10 12:10:00,4.49,4.5,4.49,4.49,99200.0,2.94,2.9466,2.94,2.94,99200.0
2008-11-10 12:15:00,4.49,4.5,4.48,4.49,72000.0,2.94,2.9466,2.9335,2.94,72000.0
2008-11-10 12:20:00,4.48,4.49,4.46,4.46,75200.0,2.9335,2.94,2.9204,2.9204,75200.0
2008-11-10 12:25:00,4.46,4.47,4.45,4.45,64000.0,2.9204,2.927,2.9139,2.9139,64000.0
2008-11-10 12:30:00,4.45,4.45,4.44,4.45,66400.0,2.9139,2.9139,2.9073,2.9139,66400.0
2008-11-10 12:35:00,4.45,4.45,4.42,4.42,153600.0,2.9139,2.9139,2.8942,2.8942,153600.0
2008-11-10 12:40:00,4.43,4.43,4.41,4.42,145600.0,2.9008,2.9008,2.8877,2.8942,145600.0
2008-11-10 12:45:00,4.42,4.42,4.41,4.41,62400.0,2.8942,2.8942,2.8877,2.8877,62400.0
2008-11-10 12:50:00,4.42,4.42,4.39,4.4,60000.0,2.8942,2.8942,2.8746,2.8811,60000.0
2008-11-10 12:55:00,4.41,4.42,4.4,4.41,136800.0,2.8877,2.8942,2.8811,2.8877,136800.0
2008-11-10 13:00:00,4.41,4.42,4.4,4.4,204000.0,2.8877,2.8942,2.8811,2.8811,204000.0
2008-11-10 13:05:00,4.4,4.44,4.4,4.43,175200.0,2.8811,2.9073,2.8811,2.9008,175200.0
2008-11-10 13:10:00,4.44,4.46,4.43,4.45,123200.0,2.9073,2.9204,2.9008,2.9139,123200.0
2008-11-10 13:15:00,4.46,4.46,4.45,4.46,114400.0,2.9204,2.9204,2.9139,2.9204,114400.0
2008-11-10 13:20:00,4.46,4.46,4.44,4.45,123200.0,2.9204,2.9204,2.9073,2.9139,123200.0
2008-11-10 13:25:00,4.45,4.48,4.45,4.48,87200.0,2.9139,2.9335,2.9139,2.9335,87200.0
2008-11-10 13:30:00,4.48,4.49,4.48,4.49,184000.0,2.9335,2.94,2.9335,2.94,184000.0
2008-11-10 13:35:00,4.49,4.52,4.49,4.51,245600.0,2.94,2.9597,2.94,2.9531,245600.0
2008-11-10 13:40:00,4.51,4.51,4.5,4.51,244800.0,2.9531,2.9531,2.9466,2.9531,244800.0
2008-11-10 13:45:00,4.51,4.52,4.51,4.52,292800.0,2.9531,2.9597,2.9531,2.9597,292800.0
2008-11-10 13:50:00,4.52,4.55,4.52,4.55,192000.0,2.9597,2.9793,2.9597,2.9793,192000.0
2008-11-10 13:55:00,4.54,4.58,4.54,4.57,143200.0,2.9728,2.999,2.9728,2.9924,143200.0
2008-11-10 14:00:00,4.56,4.58,4.56,4.57,100000.0,2.9859,2.999,2.9859,2.9924,100000.0
2008-11-10 14:05:00,4.57,4.59,4.57,4.58,71200.0,2.9924,3.0055,2.9924,2.999,71200.0
2008-11-10 14:10:00,4.59,4.59,4.57,4.57,120000.0,3.0055,3.0055,2.9924,2.9924,120000.0
2008-11-10 14:15:00,4.57,4.58,4.56,4.56,169600.0,2.9924,2.999,2.9859,2.9859,169600.0
2008-11-10 14:20:00,4.56,4.57,4.55,4.55,132800.0,2.9859,2.9924,2.9793,2.9793,132800.0
2008-11-10 14:25:00,4.55,4.56,4.54,4.55,132800.0,2.9793,2.9859,2.9728,2.9793,132800.0
2008-11-10 14:30:00,4.55,4.56,4.53,4.53,120800.0,2.9793,2.9859,2.9662,2.9662,120800.0
2008-11-10 14:35:00,4.53,4.53,4.51,4.52,56800.0,2.9662,2.9662,2.9531,2.9597,56800.0
2008-11-10 14:40:00,4.53,4.55,4.52,4.55,69600.0,2.9662,2.9793,2.9597,2.9793,69600.0
2008-11-10 14:45:00,4.55,4.55,4.49,4.5,168800.0,2.9793,2.9793,2.94,2.9466,168800.0
2008-11-10 14:50:00,4.5,4.52,4.48,4.52,86400.0,2.9466,2.9597,2.9335,2.9597,86400.0
2008-11-10 14:55:00,4.52,4.53,4.5,4.51,54400.0,2.9597,2.9662,2.9466,2.9531,54400.0
2008-11-10 15:00:00,4.5,4.5,4.46,4.49,186400.0,2.9466,2.9466,2.9204,2.94,186400.0
2008-11-10 15:05:00,4.48,4.5,4.46,4.47,344000.0,2.9335,2.9466,2.9204,2.927,344000.0
2008-11-10 15:10:00,4.47,4.51,4.46,4.51,338400.0,2.927,2.9531,2.9204,2.9531,338400.0
2008-11-10 15:15:00,4.51,4.51,4.46,4.47,283200.0,2.9531,2.9531,2.9204,2.927,283200.0
2008-11-10 15:20:00,4.47,4.48,4.45,4.47,112000.0,2.927,2.9335,2.9139,2.927,112000.0
2008-11-10 15:25:00,4.46,4.47,4.45,4.45,205600.0,2.9204,2.927,2.9139,2.9139,205600.0
2008-11-10 15:30:00,4.45,4.5,4.45,4.47,278400.0,2.9139,2.9466,2.9139,2.927,278400.0
2008-11-10 15:35:00,4.47,4.47,4.45,4.45,279200.0,2.927,2.927,2.9139,2.9139,279200.0
2008-11-10 15:40:00,4.45,4.51,4.45,4.49,280800.0,2.9139,2.9531,2.9139,2.94,280800.0
2008-11-10 15:45:00,4.49,4.49,4.47,4.47,295200.0,2.94,2.94,2.927,2.927,295200.0
2008-11-10 15:50:00,4.47,4.52,4.47,4.5,776800.0,2.927,2.9597,2.927,2.9466,776800.0
2008-11-10 15:55:00,4.5,4.52,4.49,4.51,435200.0,2.9466,2.9597,2.94,2.9531,435200.0
2008-11-11 09:30:00,4.5,4.54,4.45,4.45,152000.0,2.9466,2.9728,2.9139,2.9139,152000.0
2008-11-11 09:35:00,4.45,4.48,4.45,4.46,130400.0,2.9139,2.9335,2.9139,2.9204,130400.0
2008-11-11 09:40:00,4.45,4.46,4.42,4.44,156000.0,2.9139,2.9204,2.8942,2.9073,156000.0
2008-11-11 09:45:00,4.44,4.44,4.39,4.4,161600.0,2.9073,2.9073,2.8746,2.8811,161600.0
2008-11-11 09:50:00,4.4,4.4,4.38,4.4,100000.0,2.8811,2.8811,2.868,2.8811,100000.0
2008-11-11 09:55:00,4.4,4.4,4.38,4.38,68000.0,2.8811,2.8811,2.868,2.868,68000.0
2008-11-11 10:00:00,4.38,4.38,4.36,4.37,192000.0,2.868,2.868,2.8549,2.8615,192000.0
2008-11-11 10:05:00,4.37,4.39,4.36,4.37,181600.0,2.8615,2.8746,2.8549,2.8615,181600.0
2008-11-11 10:10:00,4.37,4.39,4.35,4.38,283200.0,2.8615,2.8746,2.8484,2.868,283200.0
2008-11-11 10:15:00,4.38,4.38,4.34,4.38,296800.0,2.868,2.868,2.8418,2.868,296800.0
2008-11-11 10:20:00,4.38,4.4,4.38,4.39,127200.0,2.868,2.8811,2.868,2.8746,127200.0
2008-11-11 10:25:00,4.39,4.41,4.39,4.39,122400.0,2.8746,2.8877,2.8746,2.8746,122400.0
2008-11-11 10:30:00,4.38,4.4,4.36,4.4,135200.0,2.868,2.8811,2.8549,2.8811,135200.0
2008-11-11 10:35:00,4.4,4.4,4.37,4.37,130400.0,2.8811,2.8811,2.8615,2.8615,130400.0
2008-11-11 10:40:00,4.37,4.37,4.36,4.37,103200.0,2.8615,2.8615,2.8549,2.8615,103200.0
2008-11-11 10:45:00,4.37,4.37,4.33,4.33,212000.0,2.8615,2.8615,2.8353,2.8353,212000.0
2008-11-11 10:50:00,4.33,4.34,4.31,4.33,416800.0,2.8353,2.8418,2.8222,2.8353,416800.0
2008-11-11 10:55:00,4.33,4.33,4.29,4.3,244800.0,2.8353,2.8353,2.8091,2.8156,244800.0
2008-11-11 11:00:00,4.3,4.3,4.26,4.28,310400.0,2.8156,2.8156,2.7894,2.8025,310400.0
2008-11-11 11:05:00,4.28,4.29,4.26,4.28,294400.0,2.8025,2.8091,2.7894,2.8025,294400.0
2008-11-11 11:10:00,4.28,4.29,4.26,4.27,558400.0,2.8025,2.8091,2.7894,2.796,558400.0
2008-11-11 11:15:00,4.27,4.3,4.26,4.29,171200.0,2.796,2.8156,2.7894,2.8091,171200.0
2008-11-11 11:20:00,4.29,4.32,4.29,4.3,226400.0,2.8091,2.8287,2.8091,2.8156,226400.0
2008-11-11 11:25:00,4.3,4.3,4.29,4.29,89600.0,2.8156,2.8156,2.8091,2.8091,89600.0
2008-11-11 11:30:00,4.29,4.3,4.28,4.29,184000.0,2.8091,2.8156,2.8025,2.8091,184000.0
2008-11-11 11:35:00,4.29,4.32,4.29,4.32,328800.0,2.8091,2.8287,2.8091,2.8287,328800.0
2008-11-11 11:40:00,4.32,4.36,4.32,4.36,351200.0,2.8287,2.8549,2.8287,2.8549,351200.0
2008-11-11 11:45:00,4.36,4.38,4.35,4.35,191200.0,2.8549,2.868,2.8484,2.8484,191200.0
2008-11-11 11:50:00,4.34,4.35,4.31,4.33,217600.0,2.8418,2.8484,2.8222,2.8353,217600.0
2008-11-11 11:55:00,4.32,4.33,4.31,4.33,247200.0,2.8287,2.8353,2.8222,2.8353,247200.0
2008-11-11 12:00:00,4.33,4.34,4.33,4.34,154400.0,2.8353,2.8418,2.8353,2.8418,154400.0
2008-11-11 12:05:00,4.34,4.35,4.33,4.33,172000.0,2.8418,2.8484,2.8353,2.8353,172000.0
2008-11-11 12:10:00,4.33,4.34,4.33,4.33,256800.0,2.8353,2.8418,2.8353,2.8353,256800.0
2008-11-11 12:15:00,4.33,4.36,4.33,4.35,216000.0,2.8353,2.8549,2.8353,2.8484,216000.0
2008-11-11 12:20:00,4.35,4.36,4.35,4.35,125600.0,2.8484,2.8549,2.8484,2.8484,125600.0
2008-11-11 12:25:00,4.35,4.35,4.34,4.35,80800.0,2.8484,2.8484,2.8418,2.8484,80800.0
2008-11-11 12:30:00,4.35,4.36,4.35,4.36,139200.0,2.8484,2.8549,2.8484,2.8549,139200.0
2008-11-11 12:35:00,4.36,4.37,4.36,4.37,212800.0,2.8549,2.8615,2.8549,2.8615,212800.0
2008-11-11 12:40:00,4.37,4.37,4.36,4.36,215200.0,2.8615,2.8615,2.8549,2.8549,215200.0
2008-11-11 12:45:00,4.36,4.37,4.36,4.36,222400.0,2.8549,2.8615,2.8549,2.8549,222400.0
2008-11-11 12:50:00,4.36,4.37,4.35,4.36,312000.0,2.8549,2.8615,2.8484,2.8549,312000.0
2008-11-11 12:55:00,4.36,4.37,4.35,4.37,124000.0,2.8549,2.8615,2.8484,2.8615,124000.0
2008-11-11 13:00:00,4.36,4.37,4.36,4.36,224000.0,2.8549,2.8615,2.8549,2.8549,224000.0
2008-11-11 13:05:00,4.36,4.39,4.36,4.39,239200.0,2.8549,2.8746,2.8549,2.8746,239200.0
2008-11-11 13:10:00,4.38,4.4,4.38,4.38,281600.0,2.868,2.8811,2.868,2.868,281600.0
2008-11-11 13:15:00,4.38,4.38,4.37,4.38,62400.0,2.868,2.868,2.8615,2.868,62400.0
2008-11-11 13:20:00,4.38,4.39,4.37,4.37,71200.0,2.868,2.8746,2.8615,2.8615,71200.0
2008-11-11 13:25:00,4.37,4.38,4.36,4.38,93600.0,2.8615,2.868,2.8549,2.868,93600.0
2008-11-11 13:30:00,4.38,4.38,4.37,4.37,152000.0,2.868,2.868,2.8615,2.8615,152000.0
2008-11-11 13:35:00,4.37,4.37,4.35,4.35,111200.0,2.8615,2.8615,2.8484,2.8484,111200.0
2008-11-11 13:40:00,4.35,4.36,4.35,4.36,167200.0,2.8484,2.8549,2.8484,2.8549,167200.0
2008-11-11 13:45:00,4.36,4.39,4.36,4.38,156800.0,2.8549,2.8746,2.8549,2.868,156800.0
2008-11-11 13:50:00,4.38,4.42,4.38,4.42,116800.0,2.868,2.8942,2.868,2.8942,116800.0
2008-11-11 13:55:00,4.42,4.45,4.42,4.45,272800.0,2.8942,2.9139,2.8942,2.9139,272800.0
2008-11-11 14:00:00,4.44,4.48,4.44,4.45,234400.0,2.9073,2.9335,2.9073,2.9139,234400.0
2008-11-11 14:05:00,4.45,4.45,4.43,4.43,243200.0,2.9139,2.9139,2.9008,2.9008,243200.0
2008-11-11 14:10:00,4.43,4.46,4.43,4.46,112000.0,2.9008,2.9204,2.9008,2.9204,112000.0
2008-11-11 14:15:00,4.46,4.5,4.44,4.5,365600.0,2.9204,2.9466,2.9073,2.9466,365600.0
2008-11-11 14:20:00,4.5,4.55,4.5,4.53,465600.0,2.9466,2.9793,2.9466,2.9662,465600.0
2008-11-11 14:25:00,4.53,4.58,4.53,4.57,208800.0,2.9662,2.999,2.9662,2.9924,208800.0
2008-11-11 14:30:00,4.57,4.6,4.54,4.6,252800.0,2.9924,3.0121,2.9728,3.0121,252800.0
2008-11-11 14:35:00,4.6,4.61,4.53,4.53,224000.0,3.0121,3.0186,2.9662,2.9662,224000.0
2008-11-11 14:40:00,4.53,4.54,4.52,4.52,121600.0,2.9662,2.9728,2.9597,2.9597,121600.0
2008-11-11 14:45:00,4.52,4.53,4.5,4.51,177600.0,2.9597,2.9662,2.9466,2.9531,177600.0
2008-11-11 14:50:00,4.5,4.5,4.45,4.47,306400.0,2.9466,2.9466,2.9139,2.927,306400.0
2008-11-11 14:55:00,4.48,4.49,4.47,4.49,392800.0,2.9335,2.94,2.927,2.94,392800.0
2008-11-11 15:00:00,4.49,4.52,4.49,4.51,710400.0,2.94,2.9597,2.94,2.9531,710400.0
2008-11-11 15:05:00,4.5,4.55,4.5,4.52,308000.0,2.9466,2.9793,2.9466,2.9597,308000.0
2008-11-11 15:10:00,4.52,4.53,4.51,4.52,235200.0,2.9597,2.9662,2.9531,2.9597,235200.0
2008-11-11 15:15:00,4.52,4.54,4.51,4.54,358400.0,2.9597,2.9728,2.9531,2.9728,358400.0
2008-11-11 15:20:00,4.54,4.56,4.52,4.53,269600.0,2.9728,2.9859,2.9597,2.9662,269600.0
2008-11-11 15:25:00,4.54,4.54,4.5,4.51,156000.0,2.9728,2.9728,2.9466,2.9531,156000.0
2008-11-11 15:30:00,4.51,4.51,4.46,4.47,304000.0,2.9531,2.9531,2.9204,2.927,304000.0
2008-11-11 15:35:00,4.47,4.48,4.44,4.44,420000.0,2.927,2.9335,2.9073,2.9073,420000.0
2008-11-11 15:40:00,4.44,4.49,4.44,4.48,364000.0,2.9073,2.94,2.9073,2.9335,364000.0
2008-11-11 15:45:00,4.47,4.54,4.47,4.52,1242400.0,2.927,2.9728,2.927,2.9597,1242400.0
2008-11-11 15:50:00,4.52,4.54,4.49,4.51,1190400.0,2.9597,2.9728,2.94,2.9531,1190400.0
2008-11-11 15:55:00,4.52,4.53,4.5,4.5,784800.0,2.9597,2.9662,2.9466,2.9466,784800.0
2008-11-12 09:30:00,4.31,4.31,4.25,4.29,514400.0,2.8222,2.8222,2.7829,2.8091,514400.0
2008-11-12 09:35:00,4.29,4.34,4.29,4.3,318400.0,2.8091,2.8418,2.8091,2.8156,318400.0
2008-11-12 09:40:00,4.31,4.32,4.28,4.28,696800.0,2.8222,2.8287,2.8025,2.8025,696800.0
2008-11-12 09:45:00,4.29,4.33,4.28,4.31,438400.0,2.8091,2.8353,2.8025,2.8222,438400.0
2008-11-12 09:50:00,4.31,4.35,4.31,4.34,534400.0,2.8222,2.8484,2.8222,2.8418,534400.0
2008-11-12 09:55:00,4.34,4.35,4.32,4.32,605600.0,2.8418,2.8484,2.8287,2.8287,605600.0
2008-11-12 10:00:00,4.32,4.35,4.32,4.35,458400.0,2.8287,2.8484,2.8287,2.8484,458400.0
2008-11-12 10:05:00,4.34,4.36,4.34,4.36,1179200.0,2.8418,2.8549,2.8418,2.8549,1179200.0
2008-11-12 10:10:00,4.35,4.38,4.35,4.35,827200.0,2.8484,2.868,2.8484,2.8484,827200.0
2008-11-12 10:15:00,4.35,4.35,4.33,4.33,516800.0,2.8484,2.8484,2.8353,2.8353,516800.0
2008-11-12 10:20:00,4.34,4.34,4.31,4.33,812800.0,2.8418,2.8418,2.8222,2.8353,812800.0
2008-11-12 10:25:00,4.33,4.34,4.3,4.3,543200.0,2.8353,2.8418,2.8156,2.8156,543200.0
2008-11-12 10:30:00,4.3,4.31,4.29,4.29,397600.0,2.8156,2.8222,2.8091,2.8091,397600.0
2008-11-12 10:35:00,4.29,4.3,4.28,4.28,432000.0,2.8091,2.8156,2.8025,2.8025,432000.0
2008-11-12 10:40:00,4.28,4.3,4.27,4.3,551200.0,2.8025,2.8156,2.796,2.8156,551200.0
2008-11-12 10:45:00,4.3,4.3,4.28,4.29,384000.0,2.8156,2.8156,2.8025,2.8091,384000.0
2008-11-12 10:50:00,4.29,4.31,4.28,4.28,337600.0,2.8091,2.8222,2.8025,2.8025,337600.0
2008-11-12 10:55:00,4.28,4.29,4.26,4.28,451200.0,2.8025,2.8091,2.7894,2.8025,451200.0
2008-11-12 11:00:00,4.28,4.29,4.27,4.28,780000.0,2.8025,2.8091,2.796,2.8025,780000.0
2008-11-12 11:05:00,4.28,4.3,4.27,4.29,404800.0,2.8025,2.8156,2.796,2.8091,404800.0
2008-11-12 11:10:00,4.29,4.3,4.26,4.26,358400.0,2.8091,2.8156,2.7894,2.7894,358400.0
2008-11-12 11:15:00,4.26,4.27,4.25,4.25,753600.0,2.7894,2.796,2.7829,2.7829,753600.0
2008-11-12 11:20:00,4.25,4.25,4.25,4.25,248000.0,2.7829,2.7829,2.7829,2.7829,248000.0
2008-11-12 11:25:00,4.25,4.26,4.22,4.22,363200.0,2.7829,2.7894,2.7633,2.7633,363200.0
2008-11-12 11:30:00,4.22,4.23,4.18,4.2,647200.0,2.7633,2.7698,2.7371,2.7502,647200.0
2008-11-12 11:35:00,4.2,4.24,4.19,4.23,218400.0,2.7502,2.7763,2.7436,2.7698,218400.0
2008-11-12 11:40:00,4.23,4.24,4.22,4.23,200800.0,2.7698,2.7763,2.7633,2.7698,200800.0
2008-11-12 11:45:00,4.23,4.23,4.2,4.21,374400.0,2.7698,2.7698,2.7502,2.7567,374400.0
2008-11-12 11:50:00,4.21,4.22,4.2,4.21,263200.0,2.7567,2.7633,2.7502,2.7567,263200.0
2008-11-12 11:55:00,4.21,4.25,4.21,4.24,314400.0,2.7567,2.7829,2.7567,2.7763,314400.0
2008-11-12 12:00:00,4.24,4.25,4.24,4.25,127200.0,2.7763,2.7829,2.7763,2.7829,127200.0
2008-11-12 12:05:00,4.25,4.25,4.22,4.23,154400.0,2.7829,2.7829,2.7633,2.7698,154400.0
2008-11-12 12:10:00,4.23,4.24,4.22,4.24,198400.0,2.7698,2.7763,2.7633,2.7763,198400.0
2008-11-12 12:15:00,4.24,4.24,4.22,4.23,173600.0,2.7763,2.7763,2.7633,2.7698,173600.0
2008-11-12 12:20:00,4.23,4.26,4.22,4.25,262400.0,2.7698,2.7894,2.7633,2.7829,262400.0
2008-11-12 12:25:00,4.25,4.26,4.25,4.25,216000.0,2.7829,2.7894,2.7829,2.7829,216000.0
2008-11-12 12:30:00,4.25,4.26,4.25,4.25,145600.0,2.7829,2.7894,2.7829,2.7829,145600.0
2008-11-12 12:35:00,4.26,4.29,4.24,4.28,101600.0,2.7894,2.8091,2.7763,2.8025,101600.0
2008-11-12 12:40:00,4.28,4.28,4.27,4.27,65600.0,2.8025,2.8025,2.796,2.796,65600.0
2008-11-12 12:45:00,4.27,4.28,4.26,4.27,77600.0,2.796,2.8025,2.7894,2.796,77600.0
2008-11-12 12:50:00,4.27,4.27,4.26,4.27,96000.0,2.796,2.796,2.7894,2.796,96000.0
2008-11-12 12:55:00,4.27,4.29,4.27,4.29,223200.0,2.796,2.8091,2.796,2.8091,223200.0
2008-11-12 13:00:00,4.29,4.3,4.28,4.29,80000.0,2.8091,2.8156,2.8025,2.8091,80000.0
2008-11-12 13:05:00,4.29,4.3,4.29,4.3,188800.0,2.8091,2.8156,2.8091,2.8156,188800.0
2008-11-12 13:10:00,4.3,4.31,4.29,4.29,176000.0,2.8156,2.8222,2.8091,2.8091,176000.0
2008-11-12 13:15:00,4.28,4.29,4.27,4.28,78400.0,2.8025,2.8091,2.796,2.8025,78400.0
2008-11-12 13:20:00,4.27,4.27,4.26,4.27,62400.0,2.796,2.796,2.7894,2.796,62400.0
2008-11-12 13:25:00,4.27,4.28,4.26,4.27,98400.0,2.796,2.8025,2.7894,2.796,98400.0
2008-11-12 13:30:00,4.26,4.27,4.26,4.26,424800.0,2.7894,2.796,2.7894,2.7894,424800.0
2008-11-12 13:35:00,4.26,4.27,4.24,4.24,666400.0,2.7894,2.796,2.7763,2.7763,666400.0
2008-11-12 13:40:00,4.24,4.24,4.23,4.24,480000.0,2.7763,2.7763,2.7698,2.7763,480000.0
2008-11-12 13:45:00,4.24,4.24,4.22,4.23,323200.0,2.7763,2.7763,2.7633,2.7698,323200.0
2008-11-12 13:50:00,4.23,4.23,4.19,4.19,372800.0,2.7698,2.7698,2.7436,2.7436,372800.0
2008-11-12 13:55:00,4.19,4.19,4.16,4.17,600800.0,2.7436,2.7436,2.724,2.7305,600800.0
2008-11-12 14:00:00,4.17,4.17,4.16,4.16,505600.0,2.7305,2.7305,2.724,2.724,505600.0
2008-11-12 14:05:00,4.16,4.17,4.14,4.14,225600.0,2.724,2.7305,2.7109,2.7109,225600.0
2008-11-12 14:10:00,4.14,4.15,4.13,4.14,198400.0,2.7109,2.7174,2.7043,2.7109,198400.0
2008-11-12 14:15:00,4.14,4.16,4.13,4.16,160800.0,2.7109,2.724,2.7043,2.724,160800.0
2008-11-12 14:20:00,4.16,4.17,4.15,4.16,221600.0,2.724,2.7305,2.7174,2.724,221600.0
2008-11-12 14:25:00,4.16,4.17,4.15,4.15,301600.0,2.724,2.7305,2.7174,2.7174,301600.0
2008-11-12 14:30:00,4.15,4.17,4.14,4.16,212800.0,2.7174,2.7305,2.7109,2.724,212800.0
2008-11-12 14:35:00,4.16,4.16,4.14,4.15,128800.0,2.724,2.724,2.7109,2.7174,128800.0
2008-11-12 14:40:00,4.15,4.16,4.13,4.16,213600.0,2.7174,2.724,2.7043,2.724,213600.0
2008-11-12 14:45:00,4.16,4.17,4.14,4.14,212800.0,2.724,2.7305,2.7109,2.7109,212800.0
2008-11-12 14:50:00,4.14,4.14,4.13,4.13,277600.0,2.7109,2.7109,2.7043,2.7043,277600.0
2008-11-12 14:55:00,4.13,4.14,4.13,4.13,181600.0,2.7043,2.7109,2.7043,2.7043,181600.0
2008-11-12 15:00:00,4.13,4.13,4.12,4.13,371200.0,2.7043,2.7043,2.6978,2.7043,371200.0
2008-11-12 15:05:00,4.13,4.13,4.13,4.13,241600.0,2.7043,2.7043,2.7043,2.7043,241600.0
2008-11-12 15:10:00,4.13,4.13,4.12,4.13,608800.0,2.7043,2.7043,2.6978,2.7043,608800.0
2008-11-12 15:15:00,4.13,4.13,4.11,4.13,1799200.0,2.7043,2.7043,2.6912,2.7043,1799200.0
2008-11-12 15:20:00,4.13,4.13,4.11,4.11,313600.0,2.7043,2.7043,2.6912,2.6912,313600.0
2008-11-12 15:25:00,4.11,4.14,4.11,4.14,470400.0,2.6912,2.7109,2.6912,2.7109,470400.0
2008-11-12 15:30:00,4.14,4.18,4.13,4.18,1174400.0,2.7109,2.7371,2.7043,2.7371,1174400.0
2008-11-12 15:35:00,4.18,4.19,4.16,4.16,941600.0,2.7371,2.7436,2.724,2.724,941600.0
2008-11-12 15:40:00,4.16,4.18,4.13,4.18,541600.0,2.724,2.7371,2.7043,2.7371,541600.0
2008-11-12 15:45:00,4.18,4.18,4.15,4.16,816800.0,2.7371,2.7371,2.7174,2.724,816800.0
2008-11-12 15:50:00,4.16,4.17,4.14,4.14,1212800.0,2.724,2.7305,2.7109,2.7109,1212800.0
2008-11-12 15:55:00,4.14,4.14,4.11,4.11,1564000.0,2.7109,2.7109,2.6912,2.6912,1564000.0
2008-11-13 09:30:00,4.15,4.18,4.08,4.18,315200.0,2.7174,2.7371,2.6716,2.7371,315200.0
2008-11-13 09:35:00,4.17,4.18,4.12,4.12,439200.0,2.7305,2.7371,2.6978,2.6978,439200.0
2008-11-13 09:40:00,4.12,4.17,4.1,4.1,880800.0,2.6978,2.7305,2.6847,2.6847,880800.0
2008-11-13 09:45:00,4.11,4.11,4.07,4.1,350400.0,2.6912,2.6912,2.665,2.6847,350400.0
2008-11-13 09:50:00,4.1,4.11,4.05,4.08,507200.0,2.6847,2.6912,2.6519,2.6716,507200.0
2008-11-13 09:55:00,4.08,4.11,4.08,4.08,752800.0,2.6716,2.6912,2.6716,2.6716,752800.0
2008-11-13 10:00:00,4.08,4.11,4.07,4.11,564000.0,2.6716,2.6912,2.665,2.6912,564000.0
2008-11-13 10:05:00,4.1,4.11,4.09,4.1,387200.0,2.6847,2.6912,2.6781,2.6847,387200.0
2008-11-13 10:10:00,4.09,4.12,4.09,4.09,524000.0,2.6781,2.6978,2.6781,2.6781,524000.0
2008-11-13 10:15:00,4.09,4.13,4.09,4.1,886400.0,2.6781,2.7043,2.6781,2.6847,886400.0
2008-11-13 10:20:00,4.1,4.12,4.09,4.11,690400.0,2.6847,2.6978,2.6781,2.6912,690400.0
2008-11-13 10:25:00,4.11,4.11,4.08,4.11,927200.0,2.6912,2.6912,2.6716,2.6912,927200.0
2008-11-13 10:30:00,4.11,4.11,4.09,4.09,500800.0,2.6912,2.6912,2.6781,2.6781,500800.0
2008-11-13 10:35:00,4.09,4.09,4.07,4.08,292000.0,2.6781,2.6781,2.665,2.6716,292000.0
2008-11-13 10:40:00,4.08,4.09,4.06,4.06,228800.0,2.6716,2.6781,2.6585,2.6585,228800.0
2008-11-13 10:45:00,4.06,4.07,4.04,4.06,316800.0,2.6585,2.665,2.6454,2.6585,316800.0
2008-11-13 10:50:00,4.06,4.1,4.06,4.1,190400.0,2.6585,2.6847,2.6585,2.6847,190400.0
2008-11-13 10:55:00,4.1,4.11,4.09,4.1,248000.0,2.6847,2.6912,2.6781,2.6847,248000.0
2008-11-13 11:00:00,4.1,4.12,4.09,4.12,314400.0,2.6847,2.6978,2.6781,2.6978,314400.0
2008-11-13 11:05:00,4.12,4.12,4.07,4.08,320000.0,2.6978,2.6978,2.665,2.6716,320000.0
2008-11-13 11:10:00,4.09,4.11,4.08,4.11,295200.0,2.6781,2.6912,2.6716,2.6912,295200.0
2008-11-13 11:15:00,4.11,4.11,4.07,4.07,200000.0,2.6912,2.6912,2.665,2.665,200000.0
2008-11-13 11:20:00,4.07,4.09,4.05,4.09,164800.0,2.665,2.6781,2.6519,2.6781,164800.0
2008-11-13 11:25:00,4.09,4.12,4.09,4.11,144800.0,2.6781,2.6978,2.6781,2.6912,144800.0
2008-11-13 11:30:00,4.11,4.13,4.1,4.1,249600.0,2.6912,2.7043,2.6847,2.6847,249600.0
2008-11-13 11:35:00,4.1,4.11,4.08,4.08,130400.0,2.6847,2.6912,2.6716,2.6716,130400.0
2008-11-13 11:40:00,4.08,4.1,4.08,4.09,171200.0,2.6716,2.6847,2.6716,2.6781,171200.0
2008-11-13 11:45:00,4.09,4.12,4.09,4.11,424800.0,2.6781,2.6978,2.6781,2.6912,424800.0
2008-11-13 11:50:00,4.1,4.11,4.09,4.1,479200.0,2.6847,2.6912,2.6781,2.6847,479200.0
2008-11-13 11:55:00,4.1,4.11,4.09,4.1,301600.0,2.6847,2.6912,2.6781,2.6847,301600.0
2008-11-13 12:00:00,4.1,4.13,4.1,4.13,803200.0,2.6847,2.7043,2.6847,2.7043,803200.0
2008-11-13 12:05:00,4.12,4.13,4.1,4.13,443200.0,2.6978,2.7043,2.6847,2.7043,443200.0
2008-11-13 12:10:00,4.13,4.13,4.12,4.12,241600.0,2.7043,2.7043,2.6978,2.6978,241600.0
2008-11-13 12:15:00,4.12,4.13,4.11,4.12,432000.0,2.6978,2.7043,2.6912,2.6978,432000.0
2008-11-13 12:20:00,4.12,4.12,4.1,4.1,393600.0,2.6978,2.6978,2.6847,2.6847,393600.0
2008-11-13 12:25:00,4.1,4.1,4.08,4.08,202400.0,2.6847,2.6847,2.6716,2.6716,202400.0
2008-11-13 12:30:00,4.08,4.11,4.07,4.11,349600.0,2.6716,2.6912,2.665,2.6912,349600.0
2008-11-13 12:35:00,4.11,4.11,4.09,4.1,206400.0,2.6912,2.6912,2.6781,2.6847,206400.0
2008-11-13 12:40:00,4.1,4.12,4.1,4.11,427200.0,2.6847,2.6978,2.6847,2.6912,427200.0
2008-11-13 12:45:00,4.11,4.12,4.07,4.07,352000.0,2.6912,2.6978,2.665,2.665,352000.0
2008-11-13 12:50:00,4.07,4.07,4.0,4.01,424800.0,2.665,2.665,2.6192,2.6257,424800.0
2008-11-13 12:55:00,4.02,4.02,3.95,3.95,379200.0,2.6323,2.6323,2.5865,2.5865,379200.0
2008-11-13 13:00:00,3.95,3.97,3.94,3.96,286400.0,2.5865,2.5996,2.5799,2.593,286400.0
2008-11-13 13:05:00,3.96,3.99,3.95,3.99,203200.0,2.593,2.6126,2.5865,2.6126,203200.0
2008-11-13 13:10:00,3.99,4.05,3.99,4.04,384800.0,2.6126,2.6519,2.6126,2.6454,384800.0
2008-11-13 13:15:00,4.04,4.1,4.03,4.09,303200.0,2.6454,2.6847,2.6388,2.6781,303200.0
2008-11-13 13:20:00,4.09,4.09,4.05,4.05,161600.0,2.6781,2.6781,2.6519,2.6519,161600.0
2008-11-13 13:25:00,4.05,4.11,4.05,4.11,320000.0,2.6519,2.6912,2.6519,2.6912,320000.0
2008-11-13 13:30:00,4.11,4.14,4.1,4.11,246400.0,2.6912,2.7109,2.6847,2.6912,246400.0
2008-11-13 13:35:00,4.11,4.18,4.1,4.16,546400.0,2.6912,2.7371,2.6847,2.724,546400.0
2008-11-13 13:40:00,4.16,4.21,4.15,4.21,335200.0,2.724,2.7567,2.7174,2.7567,335200.0
2008-11-13 13:45:00,4.2,4.23,4.14,4.15,412000.0,2.7502,2.7698,2.7109,2.7174,412000.0
2008-11-13 13:50:00,4.14,4.26,4.14,4.23,408800.0,2.7109,2.7894,2.7109,2.7698,408800.0
2008-11-13 13:55:00,4.23,4.23,4.17,4.17,677600.0,2.7698,2.7698,2.7305,2.7305,677600.0
2008-11-13 14:00:00,4.17,4.21,4.17,4.19,294400.0,2.7305,2.7567,2.7305,2.7436,294400.0
2008-11-13 14:05:00,4.19,4.2,4.17,4.19,181600.0,2.7436,2.7502,2.7305,2.7436,181600.0
2008-11-13 14:10:00,4.19,4.22,4.19,4.2,236800.0,2.7436,2.7633,2.7436,2.7502,236800.0
2008-11-13 14:15:00,4.2,4.24,4.19,4.19,192000.0,2.7502,2.7763,2.7436,2.7436,192000.0
2008-11-13 14:20:00,4.19,4.27,4.19,4.26,327200.0,2.7436,2.796,2.7436,2.7894,327200.0
2008-11-13 14:25:00,4.26,4.34,4.24,4.33,401600.0,2.7894,2.8418,2.7763,2.8353,401600.0
2008-11-13 14:30:00,4.33,4.34,4.28,4.29,404000.0,2.8353,2.8418,2.8025,2.8091,404000.0
2008-11-13 14:35:00,4.29,4.39,4.28,4.39,468800.0,2.8091,2.8746,2.8025,2.8746,468800.0
2008-11-13 14:40:00,4.39,4.4,4.34,4.35,639200.0,2.8746,2.8811,2.8418,2.8484,639200.0
2008-11-13 14:45:00,4.36,4.41,4.36,4.41,461600.0,2.8549,2.8877,2.8549,2.8877,461600.0
2008-11-13 14:50:00,4.41,4.42,4.35,4.36,419200.0,2.8877,2.8942,2.8484,2.8549,419200.0
2008-11-13 14:55:00,4.36,4.38,4.34,4.35,224000.0,2.8549,2.868,2.8418,2.8484,224000.0
2008-11-13 15:00:00,4.35,4.37,4.32,4.32,216800.0,2.8484,2.8615,2.8287,2.8287,216800.0
2008-11-13 15:05:00,4.32,4.33,4.25,4.26,301600.0,2.8287,2.8353,2.7829,2.7894,301600.0
2008-11-13 15:10:00,4.26,4.33,4.25,4.31,428800.0,2.7894,2.8353,2.7829,2.8222,428800.0
2008-11-13 15:15:00,4.3,4.34,4.29,4.32,228000.0,2.8156,2.8418,2.8091,2.8287,228000.0
2008-11-13 15:20:00,4.32,4.38,4.31,4.36,212800.0,2.8287,2.868,2.8222,2.8549,212800.0
2008-11-13 15:25:00,4.36,4.41,4.36,4.41,372000.0,2.8549,2.8877,2.8549,2.8877,372000.0
2008-11-13 15:30:00,4.41,4.49,4.4,4.47,541600.0,2.8877,2.94,2.8811,2.927,541600.0
2008-11-13 15:35:00,4.47,4.47,4.44,4.45,450400.0,2.927,2.927,2.9073,2.9139,450400.0
2008-11-13 15:40:00,4.45,4.48,4.44,4.47,375200.0,2.9139,2.9335,2.9073,2.927,375200.0
2008-11-13 15:45:00,4.47,4.49,4.46,4.47,360000.0,2.927,2.94,2.9204,2.927,360000.0
2008-11-13 15:50:00,4.47,4.51,4.47,4.51,746400.0,2.927,2.9531,2.927,2.9531,746400.0
2008-11-13 15:55:00,4.51,4.57,4.5,4.56,1381600.0,2.9531,2.9924,2.9466,2.9859,1381600.0
2008-11-14 09:30:00,4.48,4.53,4.47,4.53,173600.0,2.9335,2.9662,2.927,2.9662,173600.0
2008-11-14 09:35:00,4.53,4.53,4.48,4.5,305600.0,2.9662,2.9662,2.9335,2.9466,305600.0
2008-11-14 09:40:00,4.5,4.5,4.46,4.49,239200.0,2.9466,2.9466,2.9204,2.94,239200.0
2008-11-14 09:45:00,4.5,4.51,4.49,4.5,237600.0,2.9466,2.9531,2.94,2.9466,237600.0
2008-11-14 09:50:00,4.5,4.53,4.5,4.51,112000.0,2.9466,2.9662,2.9466,2.9531,112000.0
2008-11-14 09:55:00,4.51,4.55,4.51,4.53,112000.0,2.9531,2.9793,2.9531,2.9662,112000.0
2008-11-14 10:00:00,4.53,4.54,4.5,4.5,190400.0,2.9662,2.9728,2.9466,2.9466,190400.0
2008-11-14 10:05:00,4.5,4.52,4.43,4.44,269600.0,2.9466,2.9597,2.9008,2.9073,269600.0
2008-11-14 10:10:00,4.45,4.49,4.45,4.47,210400.0,2.9139,2.94,2.9139,2.927,210400.0
2008-11-14 10:15:00,4.47,4.47,4.42,4.43,275200.0,2.927,2.927,2.8942,2.9008,275200.0
2008-11-14 10:20:00,4.43,4.46,4.41,4.42,180000.0,2.9008,2.9204,2.8877,2.8942,180000.0
2008-11-14 10:25:00,4.41,4.46,4.41,4.44,528000.0,2.8877,2.9204,2.8877,2.9073,528000.0
2008-11-14 10:30:00,4.43,4.43,4.39,4.4,268800.0,2.9008,2.9008,2.8746,2.8811,268800.0
2008-11-14 10:35:00,4.4,4.42,4.36,4.37,388000.0,2.8811,2.8942,2.8549,2.8615,388000.0
2008-11-14 10:40:00,4.36,4.38,4.34,4.36,534400.0,2.8549,2.868,2.8418,2.8549,534400.0
2008-11-14 10:45:00,4.37,4.4,4.35,4.39,326400.0,2.8615,2.8811,2.8484,2.8746,326400.0
2008-11-14 10:50:00,4.4,4.4,4.36,4.38,150400.0,2.8811,2.8811,2.8549,2.868,150400.0
2008-11-14 10:55:00,4.38,4.39,4.36,4.38,152800.0,2.868,2.8746,2.8549,2.868,152800.0
2008-11-14 11:00:00,4.37,4.38,4.32,4.33,292800.0,2.8615,2.868,2.8287,2.8353,292800.0
2008-11-14 11:05:00,4.32,4.33,4.31,4.33,472000.0,2.8287,2.8353,2.8222,2.8353,472000.0
2008-11-14 11:10:00,4.32,4.34,4.31,4.34,159200.0,2.8287,2.8418,2.8222,2.8418,159200.0
2008-11-14 11:15:00,4.34,4.37,4.34,4.37,220800.0,2.8418,2.8615,2.8418,2.8615,220800.0
2008-11-14 11:20:00,4.37,4.37,4.33,4.34,127200.0,2.8615,2.8615,2.8353,2.8418,127200.0
2008-11-14 11:25:00,4.34,4.36,4.32,4.32,156800.0,2.8418,2.8549,2.8287,2.8287,156800.0
2008-11-14 11:30:00,4.32,4.32,4.28,4.29,210400.0,2.8287,2.8287,2.8025,2.8091,210400.0
2008-11-14 11:35:00,4.29,4.31,4.28,4.29,152800.0,2.8091,2.8222,2.8025,2.8091,152800.0
2008-11-14 11:40:00,4.29,4.3,4.27,4.3,234400.0,2.8091,2.8156,2.796,2.8156,234400.0
2008-11-14 11:45:00,4.3,4.33,4.3,4.32,88800.0,2.8156,2.8353,2.8156,2.8287,88800.0
2008-11-14 11:50:00,4.32,4.34,4.32,4.33,178400.0,2.8287,2.8418,2.8287,2.8353,178400.0
2008-11-14 11:55:00,4.32,4.33,4.3,4.31,172000.0,2.8287,2.8353,2.8156,2.8222,172000.0
2008-11-14 12:00:00,4.3,4.31,4.26,4.26,199200.0,2.8156,2.8222,2.7894,2.7894,199200.0
2008-11-14 12:05:00,4.26,4.28,4.24,4.28,181600.0,2.7894,2.8025,2.7763,2.8025,181600.0
2008-11-14 12:10:00,4.28,4.29,4.28,4.29,198400.0,2.8025,2.8091,2.8025,2.8091,198400.0
2008-11-14 12:15:00,4.29,4.29,4.25,4.26,163200.0,2.8091,2.8091,2.7829,2.7894,163200.0
2008-11-14 12:20:00,4.26,4.3,4.26,4.27,107200.0,2.7894,2.8156,2.7894,2.796,107200.0
2008-11-14 12:25:00,4.27,4.28,4.26,4.28,296000.0,2.796,2.8025,2.7894,2.8025,296000.0
2008-11-14 12:30:00,4.28,4.29,4.27,4.27,88000.0,2.8025,2.8091,2.796,2.796,88000.0
2008-11-14 12:35:00,4.27,4.32,4.27,4.32,356800.0,2.796,2.8287,2.796,2.8287,356800.0
2008-11-14 12:40:00,4.32,4.33,4.31,4.33,167200.0,2.8287,2.8353,2.8222,2.8353,167200.0
2008-11-14 12:45:00,4.33,4.34,4.31,4.32,125600.0,2.8353,2.8418,2.8222,2.8287,125600.0
2008-11-14 12:50:00,4.31,4.33,4.31,4.32,98400.0,2.8222,2.8353,2.8222,2.8287,98400.0
2008-11-14 12:55:00,4.32,4.36,4.32,4.34,171200.0,2.8287,2.8549,2.8287,2.8418,171200.0
2008-11-14 13:00:00,4.34,4.34,4.29,4.29,112000.0,2.8418,2.8418,2.8091,2.8091,112000.0
2008-11-14 13:05:00,4.29,4.29,4.28,4.29,49600.0,2.8091,2.8091,2.8025,2.8091,49600.0
2008-11-14 13:10:00,4.29,4.3,4.26,4.26,108800.0,2.8091,2.8156,2.7894,2.7894,108800.0
2008-11-14 13:15:00,4.26,4.29,4.26,4.29,63200.0,2.7894,2.8091,2.7894,2.8091,63200.0
2008-11-14 13:20:00,4.29,4.3,4.27,4.3,98400.0,2.8091,2.8156,2.796,2.8156,98400.0
2008-11-14 13:25:00,4.3,4.34,4.29,4.34,89600.0,2.8156,2.8418,2.8091,2.8418,89600.0
2008-11-14 13:30:00,4.34,4.37,4.32,4.32,217600.0,2.8418,2.8615,2.8287,2.8287,217600.0
2008-11-14 13:35:00,4.32,4.33,4.29,4.32,188000.0,2.8287,2.8353,2.8091,2.8287,188000.0
2008-11-14 13:40:00,4.32,4.34,4.31,4.31,152800.0,2.8287,2.8418,2.8222,2.8222,152800.0
2008-11-14 13:45:00,4.31,4.31,4.29,4.3,117600.0,2.8222,2.8222,2.8091,2.8156,117600.0
2008-11-14 13:50:00,4.31,4.35,4.31,4.32,96000.0,2.8222,2.8484,2.8222,2.8287,96000.0
2008-11-14 13:55:00,4.32,4.34,4.3,4.3,144000.0,2.8287,2.8418,2.8156,2.8156,144000.0
2008-11-14 14:00:00,4.3,4.33,4.29,4.33,108800.0,2.8156,2.8353,2.8091,2.8353,108800.0
2008-11-14 14:05:00,4.33,4.36,4.32,4.34,242400.0,2.8353,2.8549,2.8287,2.8418,242400.0
2008-11-14 14:10:00,4.35,4.35,4.32,4.34,129600.0,2.8484,2.8484,2.8287,2.8418,129600.0
2008-11-14 14:15:00,4.34,4.39,4.34,4.39,320800.0,2.8418,2.8746,2.8418,2.8746,320800.0
2008-11-14 14:20:00,4.4,4.4,4.35,4.36,304800.0,2.8811,2.8811,2.8484,2.8549,304800.0
2008-11-14 14:25:00,4.36,4.38,4.32,4.33,606400.0,2.8549,2.868,2.8287,2.8353,606400.0
2008-11-14 14:30:00,4.33,4.33,4.29,4.31,297600.0,2.8353,2.8353,2.8091,2.8222,297600.0
2008-11-14 14:35:00,4.31,4.36,4.31,4.34,228800.0,2.8222,2.8549,2.8222,2.8418,228800.0
2008-11-14 14:40:00,4.34,4.38,4.34,4.36,836000.0,2.8418,2.868,2.8418,2.8549,836000.0
2008-11-14 14:45:00,4.37,4.37,4.32,4.35,395200.0,2.8615,2.8615,2.8287,2.8484,395200.0
2008-11-14 14:50:00,4.34,4.38,4.33,4.37,416000.0,2.8418,2.868,2.8353,2.8615,416000.0
2008-11-14 14:55:00,4.37,4.41,4.36,4.4,539200.0,2.8615,2.8877,2.8549,2.8811,539200.0
2008-11-14 15:00:00,4.4,4.43,4.36,4.36,581600.0,2.8811,2.9008,2.8549,2.8549,581600.0
2008-11-14 15:05:00,4.37,4.4,4.35,4.39,444000.0,2.8615,2.8811,2.8484,2.8746,444000.0
2008-11-14 15:10:00,4.39,4.4,4.36,4.38,223200.0,2.8746,2.8811,2.8549,2.868,223200.0
2008-11-14 15:15:00,4.38,4.4,4.32,4.33,316000.0,2.868,2.8811,2.8287,2.8353,316000.0
2008-11-14 15:20:00,4.33,4.37,4.32,4.35,316000.0,2.8353,2.8615,2.8287,2.8484,316000.0
2008-11-14 15:25:00,4.35,4.36,4.3,4.31,252000.0,2.8484,2.8549,2.8156,2.8222,252000.0
2008-11-14 15:30:00,4.31,4.32,4.25,4.27,377600.0,2.8222,2.8287,2.7829,2.796,377600.0
2008-11-14 15:35:00,4.26,4.29,4.25,4.27,348000.0,2.7894,2.8091,2.7829,2.796,348000.0
2008-11-14 15:40:00,4.28,4.28,4.22,4.23,520000.0,2.8025,2.8025,2.7633,2.7698,520000.0
2008-11-14 15:45:00,4.24,4.27,4.23,4.24,753600.0,2.7763,2.796,2.7698,2.7763,753600.0
2008-11-14 15:50:00,4.24,4.26,4.21,4.21,453600.0,2.7763,2.7894,2.7567,2.7567,453600.0
2008-11-14 15:55:00,4.21,4.21,4.16,4.16,1087200.0,2.7567,2.7567,2.724,2.724,1087200.0
2008-11-17 09:30:00,4.14,4.24,4.12,4.12,309600.0,2.7109,2.7763,2.6978,2.6978,309600.0
2008-11-17 09:35:00,4.13,4.19,4.12,4.18,417600.0,2.7043,2.7436,2.6978,2.7371,417600.0
2008-11-17 09:40:00,4.18,4.18,4.12,4.13,280000.0,2.7371,2.7371,2.6978,2.7043,280000.0
2008-11-17 09:45:00,4.13,4.16,4.11,4.14,190400.0,2.7043,2.724,2.6912,2.7109,190400.0
2008-11-17 09:50:00,4.15,4.18,4.13,4.17,93600.0,2.7174,2.7371,2.7043,2.7305,93600.0
2008-11-17 09:55:00,4.17,4.19,4.16,4.17,68800.0,2.7305,2.7436,2.724,2.7305,68800.0
2008-11-17 10:00:00,4.17,4.17,4.14,4.15,117600.0,2.7305,2.7305,2.7109,2.7174,117600.0
2008-11-17 10:05:00,4.15,4.19,4.13,4.19,187200.0,2.7174,2.7436,2.7043,2.7436,187200.0
2008-11-17 10:10:00,4.19,4.19,4.15,4.17,142400.0,2.7436,2.7436,2.7174,2.7305,142400.0
2008-11-17 10:15:00,4.17,4.17,4.12,4.12,190400.0,2.7305,2.7305,2.6978,2.6978,190400.0
2008-11-17 10:20:00,4.13,4.14,4.08,4.13,271200.0,2.7043,2.7109,2.6716,2.7043,271200.0
2008-11-17 10:25:00,4.13,4.17,4.13,4.15,290400.0,2.7043,2.7305,2.7043,2.7174,290400.0
2008-11-17 10:30:00,4.15,4.18,4.13,4.18,153600.0,2.7174,2.7371,2.7043,2.7371,153600.0
2008-11-17 10:35:00,4.18,4.21,4.17,4.2,195200.0,2.7371,2.7567,2.7305,2.7502,195200.0
2008-11-17 10:40:00,4.2,4.2,4.18,4.18,95200.0,2.7502,2.7502,2.7371,2.7371,95200.0
2008-11-17 10:45:00,4.18,4.19,4.16,4.18,109600.0,2.7371,2.7436,2.724,2.7371,109600.0
2008-11-17 10:50:00,4.18,4.19,4.16,4.17,100800.0,2.7371,2.7436,2.724,2.7305,100800.0
2008-11-17 10:55:00,4.16,4.17,4.14,4.16,118400.0,2.724,2.7305,2.7109,2.724,118400.0
2008-11-17 11:00:00,4.16,4.19,4.15,4.18,128800.0,2.724,2.7436,2.7174,2.7371,128800.0
2008-11-17 11:05:00,4.19,4.21,4.18,4.18,123200.0,2.7436,2.7567,2.7371,2.7371,123200.0
2008-11-17 11:10:00,4.18,4.21,4.18,4.18,140000.0,2.7371,2.7567,2.7371,2.7371,140000.0
2008-11-17 11:15:00,4.18,4.19,4.17,4.18,80000.0,2.7371,2.7436,2.7305,2.7371,80000.0
2008-11-17 11:20:00,4.18,4.19,4.17,4.19,40800.0,2.7371,2.7436,2.7305,2.7436,40800.0
2008-11-17 11:25:00,4.19,4.2,4.18,4.2,50400.0,2.7436,2.7502,2.7371,2.7502,50400.0
2008-11-17 11:30:00,4.19,4.21,4.18,4.21,124000.0,2.7436,2.7567,2.7371,2.7567,124000.0
2008-11-17 11:35:00,4.21,4.22,4.2,4.22,216000.0,2.7567,2.7633,2.7502,2.7633,216000.0
2008-11-17 11:40:00,4.22,4.22,4.18,4.19,188800.0,2.7633,2.7633,2.7371,2.7436,188800.0
2008-11-17 11:45:00,4.19,4.26,4.19,4.25,217600.0,2.7436,2.7894,2.7436,2.7829,217600.0
2008-11-17 11:50:00,4.25,4.28,4.25,4.27,140800.0,2.7829,2.8025,2.7829,2.796,140800.0
2008-11-17 11:55:00,4.27,4.3,4.26,4.29,96000.0,2.796,2.8156,2.7894,2.8091,96000.0
2008-11-17 12:00:00,4.28,4.29,4.26,4.27,102400.0,2.8025,2.8091,2.7894,2.796,102400.0
2008-11-17 12:05:00,4.27,4.32,4.27,4.32,147200.0,2.796,2.8287,2.796,2.8287,147200.0
2008-11-17 12:10:00,4.31,4.32,4.29,4.31,94400.0,2.8222,2.8287,2.8091,2.8222,94400.0
2008-11-17 12:15:00,4.31,4.32,4.29,4.31,104000.0,2.8222,2.8287,2.8091,2.8222,104000.0
2008-11-17 12:20:00,4.31,4.33,4.3,4.33,106400.0,2.8222,2.8353,2.8156,2.8353,106400.0
2008-11-17 12:25:00,4.33,4.34,4.31,4.34,105600.0,2.8353,2.8418,2.8222,2.8418,105600.0
2008-11-17 12:30:00,4.34,4.35,4.32,4.34,114400.0,2.8418,2.8484,2.8287,2.8418,114400.0
2008-11-17 12:35:00,4.34,4.34,4.28,4.28,136800.0,2.8418,2.8418,2.8025,2.8025,136800.0
2008-11-17 12:40:00,4.28,4.3,4.28,4.3,67200.0,2.8025,2.8156,2.8025,2.8156,67200.0
2008-11-17 12:45:00,4.3,4.35,4.3,4.34,109600.0,2.8156,2.8484,2.8156,2.8418,109600.0
2008-11-17 12:50:00,4.34,4.35,4.32,4.33,104800.0,2.8418,2.8484,2.8287,2.8353,104800.0
2008-11-17 12:55:00,4.33,4.33,4.29,4.3,84800.0,2.8353,2.8353,2.8091,2.8156,84800.0
2008-11-17 13:00:00,4.29,4.29,4.27,4.27,41600.0,2.8091,2.8091,2.796,2.796,41600.0
2008-11-17 13:05:00,4.27,4.28,4.25,4.28,60800.0,2.796,2.8025,2.7829,2.8025,60800.0
2008-11-17 13:10:00,4.27,4.28,4.26,4.27,32800.0,2.796,2.8025,2.7894,2.796,32800.0
2008-11-17 13:15:00,4.27,4.27,4.24,4.25,118400.0,2.796,2.796,2.7763,2.7829,118400.0
2008-11-17 13:20:00,4.25,4.25,4.23,4.24,36800.0,2.7829,2.7829,2.7698,2.7763,36800.0
2008-11-17 13:25:00,4.24,4.26,4.24,4.26,52800.0,2.7763,2.7894,2.7763,2.7894,52800.0
2008-11-17 13:30:00,4.26,4.26,4.23,4.23,28000.0,2.7894,2.7894,2.7698,2.7698,28000.0
2008-11-17 13:35:00,4.24,4.24,4.21,4.22,47200.0,2.7763,2.7763,2.7567,2.7633,47200.0
2008-11-17 13:40:00,4.22,4.23,4.2,4.21,49600.0,2.7633,2.7698,2.7502,2.7567,49600.0
2008-11-17 13:45:00,4.21,4.22,4.21,4.21,43200.0,2.7567,2.7633,2.7567,2.7567,43200.0
2008-11-17 13:50:00,4.21,4.24,4.2,4.24,74400.0,2.7567,2.7763,2.7502,2.7763,74400.0
2008-11-17 13:55:00,4.24,4.25,4.24,4.25,59200.0,2.7763,2.7829,2.7763,2.7829,59200.0
2008-11-17 14:00:00,4.23,4.24,4.19,4.19,76800.0,2.7698,2.7763,2.7436,2.7436,76800.0
2008-11-17 14:05:00,4.19,4.23,4.18,4.23,86400.0,2.7436,2.7698,2.7371,2.7698,86400.0
2008-11-17 14:10:00,4.23,4.25,4.21,4.23,277600.0,2.7698,2.7829,2.7567,2.7698,277600.0
2008-11-17 14:15:00,4.23,4.24,4.21,4.22,71200.0,2.7698,2.7763,2.7567,2.7633,71200.0
2008-11-17 14:20:00,4.22,4.25,4.21,4.21,96000.0,2.7633,2.7829,2.7567,2.7567,96000.0
2008-11-17 14:25:00,4.2,4.22,4.18,4.18,114400.0,2.7502,2.7633,2.7371,2.7371,114400.0
2008-11-17 14:30:00,4.19,4.2,4.16,4.19,100800.0,2.7436,2.7502,2.724,2.7436,100800.0
2008-11-17 14:35:00,4.19,4.22,4.18,4.22,120000.0,2.7436,2.7633,2.7371,2.7633,120000.0
2008-11-17 14:40:00,4.21,4.24,4.21,4.24,120000.0,2.7567,2.7763,2.7567,2.7763,120000.0
2008-11-17 14:45:00,4.23,4.24,4.2,4.2,210400.0,2.7698,2.7763,2.7502,2.7502,210400.0
2008-11-17 14:50:00,4.2,4.21,4.18,4.2,148800.0,2.7502,2.7567,2.7371,2.7502,148800.0
2008-11-17 14:55:00,4.2,4.22,4.18,4.19,111200.0,2.7502,2.7633,2.7371,2.7436,111200.0
2008-11-17 15:00:00,4.19,4.24,4.17,4.24,184000.0,2.7436,2.7763,2.7305,2.7763,184000.0
2008-11-17 15:05:00,4.23,4.23,4.2,4.22,147200.0,2.7698,2.7698,2.7502,2.7633,147200.0
2008-11-17 15:10:00,4.22,4.23,4.18,4.23,144800.0,2.7633,2.7698,2.7371,2.7698,144800.0
2008-11-17 15:15:00,4.23,4.25,4.22,4.23,155200.0,2.7698,2.7829,2.7633,2.7698,155200.0
2008-11-17 15:20:00,4.23,4.25,4.21,4.21,275200.0,2.7698,2.7829,2.7567,2.7567,275200.0
2008-11-17 15:25:00,4.21,4.24,4.2,4.23,239200.0,2.7567,2.7763,2.7502,2.7698,239200.0
2008-11-17 15:30:00,4.23,4.25,4.22,4.22,468800.0,2.7698,2.7829,2.7633,2.7633,468800.0
2008-11-17 15:35:00,4.22,4.23,4.18,4.2,184000.0,2.7633,2.7698,2.7371,2.7502,184000.0
2008-11-17 15:40:00,4.2,4.22,4.19,4.2,307200.0,2.7502,2.7633,2.7436,2.7502,307200.0
2008-11-17 15:45:00,4.2,4.2,4.17,4.18,388000.0,2.7502,2.7502,2.7305,2.7371,388000.0
2008-11-17 15:50:00,4.18,4.19,4.14,4.15,387200.0,2.7371,2.7436,2.7109,2.7174,387200.0
2008-11-17 15:55:00,4.14,4.16,4.12,4.12,1051200.0,2.7109,2.724,2.6978,2.6978,1051200.0
2008-11-18 09:30:00,4.12,4.17,4.08,4.09,317600.0,2.6978,2.7305,2.6716,2.6781,317600.0
2008-11-18 09:35:00,4.1,4.13,4.09,4.11,258400.0,2.6847,2.7043,2.6781,2.6912,258400.0
2008-11-18 09:40:00,4.11,4.16,4.11,4.13,137600.0,2.6912,2.724,2.6912,2.7043,137600.0
2008-11-18 09:45:00,4.13,4.13,4.1,4.12,109600.0,2.7043,2.7043,2.6847,2.6978,109600.0
2008-11-18 09:50:00,4.13,4.13,4.09,4.09,126400.0,2.7043,2.7043,2.6781,2.6781,126400.0
2008-11-18 09:55:00,4.09,4.09,4.07,4.08,140000.0,2.6781,2.6781,2.665,2.6716,140000.0
2008-11-18 10:00:00,4.08,4.08,4.02,4.03,212000.0,2.6716,2.6716,2.6323,2.6388,212000.0
2008-11-18 10:05:00,4.03,4.05,4.03,4.05,164000.0,2.6388,2.6519,2.6388,2.6519,164000.0
2008-11-18 10:10:00,4.05,4.09,4.05,4.08,140800.0,2.6519,2.6781,2.6519,2.6716,140800.0
2008-11-18 10:15:00,4.07,4.12,4.07,4.11,208800.0,2.665,2.6978,2.665,2.6912,208800.0
2008-11-18 10:20:00,4.12,4.15,4.11,4.13,398400.0,2.6978,2.7174,2.6912,2.7043,398400.0
2008-11-18 10:25:00,4.13,4.23,4.13,4.23,674400.0,2.7043,2.7698,2.7043,2.7698,674400.0
2008-11-18 10:30:00,4.23,4.23,4.18,4.18,296800.0,2.7698,2.7698,2.7371,2.7371,296800.0
2008-11-18 10:35:00,4.18,4.18,4.13,4.16,521600.0,2.7371,2.7371,2.7043,2.724,521600.0
2008-11-18 10:40:00,4.16,4.18,4.14,4.15,180000.0,2.724,2.7371,2.7109,2.7174,180000.0
2008-11-18 10:45:00,4.15,4.17,4.14,4.17,184800.0,2.7174,2.7305,2.7109,2.7305,184800.0
2008-11-18 10:50:00,4.16,4.19,4.16,4.18,334400.0,2.724,2.7436,2.724,2.7371,334400.0
2008-11-18 10:55:00,4.18,4.2,4.17,4.2,268800.0,2.7371,2.7502,2.7305,2.7502,268800.0
2008-11-18 11:00:00,4.2,4.2,4.15,4.15,228000.0,2.7502,2.7502,2.7174,2.7174,228000.0
2008-11-18 11:05:00,4.15,4.17,4.15,4.15,121600.0,2.7174,2.7305,2.7174,2.7174,121600.0
2008-11-18 11:10:00,4.15,4.18,4.14,4.18,183200.0,2.7174,2.7371,2.7109,2.7371,183200.0
2008-11-18 11:15:00,4.18,4.2,4.18,4.2,143200.0,2.7371,2.7502,2.7371,2.7502,143200.0
2008-11-18 11:20:00,4.2,4.2,4.18,4.18,144800.0,2.7502,2.7502,2.7371,2.7371,144800.0
2008-11-18 11:25:00,4.18,4.19,4.18,4.19,75200.0,2.7371,2.7436,2.7371,2.7436,75200.0
2008-11-18 11:30:00,4.19,4.21,4.18,4.21,84000.0,2.7436,2.7567,2.7371,2.7567,84000.0
2008-11-18 11:35:00,4.21,4.25,4.21,4.25,296800.0,2.7567,2.7829,2.7567,2.7829,296800.0
2008-11-18 11:40:00,4.25,4.26,4.24,4.25,179200.0,2.7829,2.7894,2.7763,2.7829,179200.0
2008-11-18 11:45:00,4.25,4.27,4.25,4.25,169600.0,2.7829,2.796,2.7829,2.7829,169600.0
2008-11-18 11:50:00,4.25,4.29,4.25,4.27,110400.0,2.7829,2.8091,2.7829,2.796,110400.0
2008-11-18 11:55:00,4.27,4.28,4.26,4.27,115200.0,2.796,2.8025,2.7894,2.796,115200.0
2008-11-18 12:00:00,4.27,4.27,4.24,4.24,136800.0,2.796,2.796,2.7763,2.7763,136800.0
2008-11-18 12:05:00,4.24,4.25,4.23,4.24,94400.0,2.7763,2.7829,2.7698,2.7763,94400.0
2008-11-18 12:10:00,4.24,4.24,4.22,4.22,69600.0,2.7763,2.7763,2.7633,2.7633,69600.0
2008-11-18 12:15:00,4.22,4.24,4.2,4.21,92000.0,2.7633,2.7763,2.7502,2.7567,92000.0
2008-11-18 12:20:00,4.21,4.21,4.2,4.21,134400.0,2.7567,2.7567,2.7502,2.7567,134400.0
2008-11-18 12:25:00,4.21,4.21,4.19,4.21,130400.0,2.7567,2.7567,2.7436,2.7567,130400.0
2008-11-18 12:30:00,4.21,4.21,4.19,4.19,88000.0,2.7567,2.7567,2.7436,2.7436,88000.0
2008-11-18 12:35:00,4.19,4.19,4.18,4.19,52800.0,2.7436,2.7436,2.7371,2.7436,52800.0
2008-11-18 12:40:00,4.19,4.2,4.18,4.19,376000.0,2.7436,2.7502,2.7371,2.7436,376000.0
2008-11-18 12:45:00,4.19,4.2,4.18,4.2,384000.0,2.7436,2.7502,2.7371,2.7502,384000.0
2008-11-18 12:50:00,4.2,4.2,4.18,4.19,354400.0,2.7502,2.7502,2.7371,2.7436,354400.0
2008-11-18 12:55:00,4.19,4.2,4.19,4.19,284800.0,2.7436,2.7502,2.7436,2.7436,284800.0
2008-11-18 13:00:00,4.19,4.19,4.17,4.17,312000.0,2.7436,2.7436,2.7305,2.7305,312000.0
2008-11-18 13:05:00,4.17,4.18,4.14,4.15,408800.0,2.7305,2.7371,2.7109,2.7174,408800.0
2008-11-18 13:10:00,4.15,4.16,4.13,4.15,252800.0,2.7174,2.724,2.7043,2.7174,252800.0
2008-11-18 13:15:00,4.15,4.15,4.13,4.14,313600.0,2.7174,2.7174,2.7043,2.7109,313600.0
2008-11-18 13:20:00,4.14,4.16,4.14,4.15,152800.0,2.7109,2.724,2.7109,2.7174,152800.0
2008-11-18 13:25:00,4.15,4.17,4.15,4.16,288000.0,2.7174,2.7305,2.7174,2.724,288000.0
2008-11-18 13:30:00,4.16,4.16,4.14,4.15,424800.0,2.724,2.724,2.7109,2.7174,424800.0
2008-11-18 13:35:00,4.15,4.15,4.09,4.11,302400.0,2.7174,2.7174,2.6781,2.6912,302400.0
2008-11-18 13:40:00,4.11,4.12,4.1,4.11,148000.0,2.6912,2.6978,2.6847,2.6912,148000.0
2008-11-18 13:45:00,4.1,4.11,4.05,4.06,356000.0,2.6847,2.6912,2.6519,2.6585,356000.0
2008-11-18 13:50:00,4.06,4.08,4.06,4.08,277600.0,2.6585,2.6716,2.6585,2.6716,277600.0
2008-11-18 13:55:00,4.07,4.11,4.07,4.11,256000.0,2.665,2.6912,2.665,2.6912,256000.0
2008-11-18 14:00:00,4.11,4.12,4.09,4.09,434400.0,2.6912,2.6978,2.6781,2.6781,434400.0
2008-11-18 14:05:00,4.09,4.1,4.08,4.09,499200.0,2.6781,2.6847,2.6716,2.6781,499200.0
2008-11-18 14:10:00,4.09,4.13,4.09,4.13,255200.0,2.6781,2.7043,2.6781,2.7043,255200.0
2008-11-18 14:15:00,4.13,4.14,4.12,4.13,212000.0,2.7043,2.7109,2.6978,2.7043,212000.0
2008-11-18 14:20:00,4.13,4.17,4.12,4.16,246400.0,2.7043,2.7305,2.6978,2.724,246400.0
2008-11-18 14:25:00,4.16,4.18,4.15,4.17,337600.0,2.724,2.7371,2.7174,2.7305,337600.0
2008-11-18 14:30:00,4.17,4.18,4.16,4.16,376800.0,2.7305,2.7371,2.724,2.724,376800.0
2008-11-18 14:35:00,4.16,4.17,4.15,4.16,200800.0,2.724,2.7305,2.7174,2.724,200800.0
2008-11-18 14:40:00,4.15,4.16,4.14,4.14,219200.0,2.7174,2.724,2.7109,2.7109,219200.0
2008-11-18 14:45:00,4.14,4.14,4.1,4.11,364000.0,2.7109,2.7109,2.6847,2.6912,364000.0
2008-11-18 14:50:00,4.11,4.13,4.11,4.13,362400.0,2.6912,2.7043,2.6912,2.7043,362400.0
2008-11-18 14:55:00,4.13,4.15,4.12,4.13,286400.0,2.7043,2.7174,2.6978,2.7043,286400.0
2008-11-18 15:00:00,4.13,4.15,4.12,4.12,277600.0,2.7043,2.7174,2.6978,2.6978,277600.0
2008-11-18 15:05:00,4.13,4.19,4.12,4.19,401600.0,2.7043,2.7436,2.6978,2.7436,401600.0
2008-11-18 15:10:00,4.19,4.22,4.17,4.18,332800.0,2.7436,2.7633,2.7305,2.7371,332800.0
2008-11-18 15:15:00,4.18,4.21,4.16,4.21,366400.0,2.7371,2.7567,2.724,2.7567,366400.0
2008-11-18 15:20:00,4.21,4.23,4.18,4.19,348800.0,2.7567,2.7698,2.7371,2.7436,348800.0
2008-11-18 15:25:00,4.19,4.2,4.16,4.19,279200.0,2.7436,2.7502,2.724,2.7436,279200.0
2008-11-18 15:30:00,4.19,4.2,4.15,4.18,586400.0,2.7436,2.7502,2.7174,2.7371,586400.0
2008-11-18 15:35:00,4.19,4.24,4.17,4.22,653600.0,2.7436,2.7763,2.7305,2.7633,653600.0
2008-11-18 15:40:00,4.22,4.27,4.21,4.21,485600.0,2.7633,2.796,2.7567,2.7567,485600.0
2008-11-18 15:45:00,4.22,4.27,4.21,4.27,616800.0,2.7633,2.796,2.7567,2.796,616800.0
2008-11-18 15:50:00,4.26,4.29,4.26,4.28,661600.0,2.7894,2.8091,2.7894,2.8025,661600.0
2008-11-18 15:55:00,4.28,4.3,4.26,4.28,1070400.0,2.8025,2.8156,2.7894,2.8025,1070400.0
2008-11-19 09:30:00,4.27,4.29,4.2,4.23,298400.0,2.796,2.8091,2.7502,2.7698,298400.0
2008-11-19 09:35:00,4.22,4.28,4.22,4.27,166400.0,2.7633,2.8025,2.7633,2.796,166400.0
2008-11-19 09:40:00,4.28,4.29,4.23,4.24,176800.0,2.8025,2.8091,2.7698,2.7763,176800.0
2008-11-19 09:45:00,4.24,4.28,4.24,4.27,186400.0,2.7763,2.8025,2.7763,2.796,186400.0
2008-11-19 09:50:00,4.27,4.28,4.21,4.22,139200.0,2.796,2.8025,2.7567,2.7633,139200.0
2008-11-19 09:55:00,4.23,4.23,4.22,4.23,239200.0,2.7698,2.7698,2.7633,2.7698,239200.0
2008-11-19 10:00:00,4.23,4.23,4.2,4.23,232800.0,2.7698,2.7698,2.7502,2.7698,232800.0
2008-11-19 10:05:00,4.23,4.26,4.22,4.26,149600.0,2.7698,2.7894,2.7633,2.7894,149600.0
2008-11-19 10:10:00,4.26,4.3,4.25,4.29,253600.0,2.7894,2.8156,2.7829,2.8091,253600.0
2008-11-19 10:15:00,4.28,4.31,4.26,4.28,195200.0,2.8025,2.8222,2.7894,2.8025,195200.0
2008-11-19 10:20:00,4.28,4.3,4.26,4.26,152800.0,2.8025,2.8156,2.7894,2.7894,152800.0
2008-11-19 10:25:00,4.27,4.28,4.25,4.27,136000.0,2.796,2.8025,2.7829,2.796,136000.0
2008-11-19 10:30:00,4.27,4.27,4.24,4.25,163200.0,2.796,2.796,2.7763,2.7829,163200.0
2008-11-19 10:35:00,4.25,4.25,4.22,4.23,122400.0,2.7829,2.7829,2.7633,2.7698,122400.0
2008-11-19 10:40:00,4.22,4.23,4.2,4.2,220800.0,2.7633,2.7698,2.7502,2.7502,220800.0
2008-11-19 10:45:00,4.2,4.2,4.16,4.16,188800.0,2.7502,2.7502,2.724,2.724,188800.0
2008-11-19 10:50:00,4.16,4.18,4.16,4.17,164800.0,2.724,2.7371,2.724,2.7305,164800.0
2008-11-19 10:55:00,4.17,4.17,4.15,4.16,70400.0,2.7305,2.7305,2.7174,2.724,70400.0
2008-11-19 11:00:00,4.16,4.18,4.16,4.17,138400.0,2.724,2.7371,2.724,2.7305,138400.0
2008-11-19 11:05:00,4.17,4.19,4.17,4.19,120800.0,2.7305,2.7436,2.7305,2.7436,120800.0
2008-11-19 11:10:00,4.19,4.21,4.18,4.2,193600.0,2.7436,2.7567,2.7371,2.7502,193600.0
2008-11-19 11:15:00,4.2,4.2,4.18,4.2,142400.0,2.7502,2.7502,2.7371,2.7502,142400.0
2008-11-19 11:20:00,4.2,4.21,4.16,4.16,122400.0,2.7502,2.7567,2.724,2.724,122400.0
2008-11-19 11:25:00,4.17,4.17,4.13,4.14,101600.0,2.7305,2.7305,2.7043,2.7109,101600.0
2008-11-19 11:30:00,4.13,4.15,4.12,4.13,211200.0,2.7043,2.7174,2.6978,2.7043,211200.0
2008-11-19 11:35:00,4.13,4.13,4.1,4.1,179200.0,2.7043,2.7043,2.6847,2.6847,179200.0
2008-11-19 11:40:00,4.11,4.12,4.1,4.12,120800.0,2.6912,2.6978,2.6847,2.6978,120800.0
2008-11-19 11:45:00,4.13,4.13,4.1,4.12,125600.0,2.7043,2.7043,2.6847,2.6978,125600.0
2008-11-19 11:50:00,4.12,4.16,4.12,4.15,154400.0,2.6978,2.724,2.6978,2.7174,154400.0
2008-11-19 11:55:00,4.15,4.16,4.13,4.14,136800.0,2.7174,2.724,2.7043,2.7109,136800.0
2008-11-19 12:00:00,4.13,4.14,4.12,4.14,99200.0,2.7043,2.7109,2.6978,2.7109,99200.0
2008-11-19 12:05:00,4.14,4.15,4.14,4.15,81600.0,2.7109,2.7174,2.7109,2.7174,81600.0
2008-11-19 12:10:00,4.15,4.15,4.13,4.15,73600.0,2.7174,2.7174,2.7043,2.7174,73600.0
2008-11-19 12:15:00,4.15,4.15,4.12,4.12,74400.0,2.7174,2.7174,2.6978,2.6978,74400.0
2008-11-19 12:20:00,4.12,4.14,4.12,4.13,104000.0,2.6978,2.7109,2.6978,2.7043,104000.0
2008-11-19 12:25:00,4.13,4.13,4.11,4.12,64800.0,2.7043,2.7043,2.6912,2.6978,64800.0
2008-11-19 12:30:00,4.12,4.13,4.12,4.13,82400.0,2.6978,2.7043,2.6978,2.7043,82400.0
2008-11-19 12:35:00,4.13,4.16,4.13,4.16,125600.0,2.7043,2.724,2.7043,2.724,125600.0
2008-11-19 12:40:00,4.16,4.17,4.15,4.15,84800.0,2.724,2.7305,2.7174,2.7174,84800.0
2008-11-19 12:45:00,4.15,4.15,4.13,4.14,84800.0,2.7174,2.7174,2.7043,2.7109,84800.0
2008-11-19 12:50:00,4.14,4.14,4.12,4.12,136800.0,2.7109,2.7109,2.6978,2.6978,136800.0
2008-11-19 12:55:00,4.13,4.14,4.11,4.14,103200.0,2.7043,2.7109,2.6912,2.7109,103200.0
2008-11-19 13:00:00,4.14,4.16,4.13,4.15,56800.0,2.7109,2.724,2.7043,2.7174,56800.0
2008-11-19 13:05:00,4.15,4.17,4.15,4.17,211200.0,2.7174,2.7305,2.7174,2.7305,211200.0
2008-11-19 13:10:00,4.17,4.18,4.16,4.18,87200.0,2.7305,2.7371,2.724,2.7371,87200.0
2008-11-19 13:15:00,4.18,4.18,4.16,4.17,229600.0,2.7371,2.7371,2.724,2.7305,229600.0
2008-11-19 13:20:00,4.17,4.17,4.15,4.16,129600.0,2.7305,2.7305,2.7174,2.724,129600.0
2008-11-19 13:25:00,4.16,4.16,4.15,4.16,223200.0,2.724,2.724,2.7174,2.724,223200.0
2008-11-19 13:30:00,4.16,4.16,4.14,4.14,199200.0,2.724,2.724,2.7109,2.7109,199200.0
2008-11-19 13:35:00,4.14,4.15,4.12,4.14,206400.0,2.7109,2.7174,2.6978,2.7109,206400.0
2008-11-19 13:40:00,4.14,4.16,4.14,4.15,121600.0,2.7109,2.724,2.7109,2.7174,121600.0
2008-11-19 13:45:00,4.15,4.17,4.15,4.16,120800.0,2.7174,2.7305,2.7174,2.724,120800.0
2008-11-19 13:50:00,4.16,4.17,4.15,4.17,75200.0,2.724,2.7305,2.7174,2.7305,75200.0
2008-11-19 13:55:00,4.17,4.19,4.17,4.18,124800.0,2.7305,2.7436,2.7305,2.7371,124800.0
2008-11-19 14:00:00,4.18,4.18,4.14,4.15,249600.0,2.7371,2.7371,2.7109,2.7174,249600.0
2008-11-19 14:05:00,4.15,4.15,4.13,4.15,154400.0,2.7174,2.7174,2.7043,2.7174,154400.0
2008-11-19 14:10:00,4.15,4.18,4.15,4.17,138400.0,2.7174,2.7371,2.7174,2.7305,138400.0
2008-11-19 14:15:00,4.16,4.17,4.13,4.13,325600.0,2.724,2.7305,2.7043,2.7043,325600.0
2008-11-19 14:20:00,4.13,4.13,4.11,4.11,142400.0,2.7043,2.7043,2.6912,2.6912,142400.0
2008-11-19 14:25:00,4.12,4.14,4.12,4.12,214400.0,2.6978,2.7109,2.6978,2.6978,214400.0
2008-11-19 14:30:00,4.12,4.14,4.11,4.11,164800.0,2.6978,2.7109,2.6912,2.6912,164800.0
2008-11-19 14:35:00,4.11,4.12,4.1,4.11,124000.0,2.6912,2.6978,2.6847,2.6912,124000.0
2008-11-19 14:40:00,4.1,4.15,4.1,4.15,186400.0,2.6847,2.7174,2.6847,2.7174,186400.0
2008-11-19 14:45:00,4.16,4.19,4.15,4.17,200000.0,2.724,2.7436,2.7174,2.7305,200000.0
2008-11-19 14:50:00,4.17,4.19,4.16,4.17,254400.0,2.7305,2.7436,2.724,2.7305,254400.0
2008-11-19 14:55:00,4.16,4.17,4.15,4.17,268000.0,2.724,2.7305,2.7174,2.7305,268000.0
2008-11-19 15:00:00,4.17,4.17,4.14,4.16,162400.0,2.7305,2.7305,2.7109,2.724,162400.0
2008-11-19 15:05:00,4.17,4.19,4.15,4.18,180000.0,2.7305,2.7436,2.7174,2.7371,180000.0
2008-11-19 15:10:00,4.17,4.19,4.16,4.17,205600.0,2.7305,2.7436,2.724,2.7305,205600.0
2008-11-19 15:15:00,4.17,4.17,4.15,4.15,285600.0,2.7305,2.7305,2.7174,2.7174,285600.0
2008-11-19 15:20:00,4.15,4.16,4.13,4.14,315200.0,2.7174,2.724,2.7043,2.7109,315200.0
2008-11-19 15:25:00,4.14,4.15,4.12,4.14,234400.0,2.7109,2.7174,2.6978,2.7109,234400.0
2008-11-19 15:30:00,4.14,4.15,4.12,4.15,285600.0,2.7109,2.7174,2.6978,2.7174,285600.0
2008-11-19 15:35:00,4.15,4.15,4.09,4.1,316800.0,2.7174,2.7174,2.6781,2.6847,316800.0
2008-11-19 15:40:00,4.1,4.11,4.08,4.1,539200.0,2.6847,2.6912,2.6716,2.6847,539200.0
2008-11-19 15:45:00,4.09,4.1,4.06,4.1,960000.0,2.6781,2.6847,2.6585,2.6847,960000.0
2008-11-19 15:50:00,4.09,4.1,4.06,4.07,863200.0,2.6781,2.6847,2.6585,2.665,863200.0
2008-11-19 15:55:00,4.07,4.07,4.05,4.06,1136800.0,2.665,2.665,2.6519,2.6585,1136800.0
2008-11-20 09:30:00,4.03,4.06,4.02,4.04,279200.0,2.6388,2.6585,2.6323,2.6454,279200.0
2008-11-20 09:35:00,4.04,4.06,4.03,4.03,206400.0,2.6454,2.6585,2.6388,2.6388,206400.0
2008-11-20 09:40:00,4.03,4.04,4.01,4.01,194400.0,2.6388,2.6454,2.6257,2.6257,194400.0
2008-11-20 09:45:00,4.0,4.06,4.0,4.06,303200.0,2.6192,2.6585,2.6192,2.6585,303200.0
2008-11-20 09:50:00,4.06,4.11,4.06,4.11,266400.0,2.6585,2.6912,2.6585,2.6912,266400.0
2008-11-20 09:55:00,4.11,4.13,4.1,4.11,275200.0,2.6912,2.7043,2.6847,2.6912,275200.0
2008-11-20 10:00:00,4.11,4.13,4.09,4.1,466400.0,2.6912,2.7043,2.6781,2.6847,466400.0
2008-11-20 10:05:00,4.1,4.12,4.09,4.12,279200.0,2.6847,2.6978,2.6781,2.6978,279200.0
2008-11-20 10:10:00,4.12,4.13,4.1,4.12,308800.0,2.6978,2.7043,2.6847,2.6978,308800.0
2008-11-20 10:15:00,4.11,4.12,4.09,4.11,552800.0,2.6912,2.6978,2.6781,2.6912,552800.0
2008-11-20 10:20:00,4.12,4.16,4.11,4.16,394400.0,2.6978,2.724,2.6912,2.724,394400.0
2008-11-20 10:25:00,4.16,4.21,4.14,4.21,194400.0,2.724,2.7567,2.7109,2.7567,194400.0
2008-11-20 10:30:00,4.21,4.23,4.19,4.19,152000.0,2.7567,2.7698,2.7436,2.7436,152000.0
2008-11-20 10:35:00,4.19,4.2,4.15,4.15,435200.0,2.7436,2.7502,2.7174,2.7174,435200.0
2008-11-20 10:40:00,4.16,4.21,4.13,4.21,184800.0,2.724,2.7567,2.7043,2.7567,184800.0
2008-11-20 10:45:00,4.21,4.26,4.21,4.23,240800.0,2.7567,2.7894,2.7567,2.7698,240800.0
2008-11-20 10:50:00,4.23,4.24,4.22,4.23,313600.0,2.7698,2.7763,2.7633,2.7698,313600.0
2008-11-20 10:55:00,4.23,4.25,4.22,4.25,336800.0,2.7698,2.7829,2.7633,2.7829,336800.0
2008-11-20 11:00:00,4.25,4.27,4.23,4.26,640000.0,2.7829,2.796,2.7698,2.7894,640000.0
2008-11-20 11:05:00,4.26,4.27,4.22,4.23,354400.0,2.7894,2.796,2.7633,2.7698,354400.0
2008-11-20 11:10:00,4.23,4.27,4.18,4.26,288000.0,2.7698,2.796,2.7371,2.7894,288000.0
2008-11-20 11:15:00,4.26,4.27,4.24,4.24,249600.0,2.7894,2.796,2.7763,2.7763,249600.0
2008-11-20 11:20:00,4.25,4.25,4.19,4.19,189600.0,2.7829,2.7829,2.7436,2.7436,189600.0
2008-11-20 11:25:00,4.18,4.23,4.18,4.21,97600.0,2.7371,2.7698,2.7371,2.7567,97600.0
2008-11-20 11:30:00,4.21,4.22,4.19,4.19,65600.0,2.7567,2.7633,2.7436,2.7436,65600.0
2008-11-20 11:35:00,4.19,4.22,4.18,4.19,139200.0,2.7436,2.7633,2.7371,2.7436,139200.0
2008-11-20 11:40:00,4.19,4.21,4.19,4.21,246400.0,2.7436,2.7567,2.7436,2.7567,246400.0
2008-11-20 11:45:00,4.21,4.22,4.19,4.21,88800.0,2.7567,2.7633,2.7436,2.7567,88800.0
2008-11-20 11:50:00,4.21,4.21,4.18,4.18,197600.0,2.7567,2.7567,2.7371,2.7371,197600.0
2008-11-20 11:55:00,4.18,4.2,4.18,4.18,62400.0,2.7371,2.7502,2.7371,2.7371,62400.0
2008-11-20 12:00:00,4.18,4.18,4.11,4.12,186400.0,2.7371,2.7371,2.6912,2.6978,186400.0
2008-11-20 12:05:00,4.12,4.16,4.12,4.13,160000.0,2.6978,2.724,2.6978,2.7043,160000.0
2008-11-20 12:10:00,4.13,4.17,4.13,4.16,139200.0,2.7043,2.7305,2.7043,2.724,139200.0
2008-11-20 12:15:00,4.16,4.17,4.14,4.15,246400.0,2.724,2.7305,2.7109,2.7174,246400.0
2008-11-20 12:20:00,4.15,4.22,4.15,4.2,248800.0,2.7174,2.7633,2.7174,2.7502,248800.0
2008-11-20 12:25:00,4.2,4.25,4.19,4.25,264800.0,2.7502,2.7829,2.7436,2.7829,264800.0
2008-11-20 12:30:00,4.25,4.29,4.24,4.28,225600.0,2.7829,2.8091,2.7763,2.8025,225600.0
2008-11-20 12:35:00,4.27,4.27,4.25,4.26,145600.0,2.796,2.796,2.7829,2.7894,145600.0
2008-11-20 12:40:00,4.26,4.27,4.25,4.26,152000.0,2.7894,2.796,2.7829,2.7894,152000.0
2008-11-20 12:45:00,4.25,4.31,4.25,4.31,248800.0,2.7829,2.8222,2.7829,2.8222,248800.0
2008-11-20 12:50:00,4.31,4.33,4.28,4.29,355200.0,2.8222,2.8353,2.8025,2.8091,355200.0
2008-11-20 12:55:00,4.28,4.28,4.26,4.26,141600.0,2.8025,2.8025,2.7894,2.7894,141600.0
2008-11-20 13:00:00,4.26,4.26,4.22,4.23,192800.0,2.7894,2.7894,2.7633,2.7698,192800.0
2008-11-20 13:05:00,4.24,4.26,4.24,4.25,75200.0,2.7763,2.7894,2.7763,2.7829,75200.0
2008-11-20 13:10:00,4.25,4.25,4.21,4.24,107200.0,2.7829,2.7829,2.7567,2.7763,107200.0
2008-11-20 13:15:00,4.24,4.3,4.23,4.23,214400.0,2.7763,2.8156,2.7698,2.7698,214400.0
2008-11-20 13:20:00,4.22,4.26,4.21,4.25,254400.0,2.7633,2.7894,2.7567,2.7829,254400.0
2008-11-20 13:25:00,4.26,4.27,4.23,4.23,100000.0,2.7894,2.796,2.7698,2.7698,100000.0
2008-11-20 13:30:00,4.23,4.29,4.23,4.28,326400.0,2.7698,2.8091,2.7698,2.8025,326400.0
2008-11-20 13:35:00,4.28,4.28,4.21,4.24,229600.0,2.8025,2.8025,2.7567,2.7763,229600.0
2008-11-20 13:40:00,4.24,4.26,4.23,4.26,137600.0,2.7763,2.7894,2.7698,2.7894,137600.0
2008-11-20 13:45:00,4.25,4.29,4.25,4.27,200800.0,2.7829,2.8091,2.7829,2.796,200800.0
2008-11-20 13:50:00,4.27,4.31,4.27,4.28,157600.0,2.796,2.8222,2.796,2.8025,157600.0
2008-11-20 13:55:00,4.28,4.31,4.26,4.31,168000.0,2.8025,2.8222,2.7894,2.8222,168000.0
2008-11-20 14:00:00,4.3,4.32,4.24,4.25,202400.0,2.8156,2.8287,2.7763,2.7829,202400.0
2008-11-20 14:05:00,4.25,4.27,4.23,4.23,374400.0,2.7829,2.796,2.7698,2.7698,374400.0
2008-11-20 14:10:00,4.24,4.24,4.22,4.23,260000.0,2.7763,2.7763,2.7633,2.7698,260000.0
2008-11-20 14:15:00,4.23,4.24,4.19,4.2,170400.0,2.7698,2.7763,2.7436,2.7502,170400.0
2008-11-20 14:20:00,4.2,4.22,4.18,4.21,220000.0,2.7502,2.7633,2.7371,2.7567,220000.0
2008-11-20 14:25:00,4.21,4.21,4.15,4.16,225600.0,2.7567,2.7567,2.7174,2.724,225600.0
2008-11-20 14:30:00,4.16,4.19,4.14,4.15,272000.0,2.724,2.7436,2.7109,2.7174,272000.0
2008-11-20 14:35:00,4.15,4.17,4.15,4.16,272000.0,2.7174,2.7305,2.7174,2.724,272000.0
2008-11-20 14:40:00,4.15,4.17,4.14,4.14,230400.0,2.7174,2.7305,2.7109,2.7109,230400.0
2008-11-20 14:45:00,4.14,4.14,4.11,4.12,258400.0,2.7109,2.7109,2.6912,2.6978,258400.0
2008-11-20 14:50:00,4.12,4.14,4.11,4.11,129600.0,2.6978,2.7109,2.6912,2.6912,129600.0
2008-11-20 14:55:00,4.12,4.13,4.11,4.13,211200.0,2.6978,2.7043,2.6912,2.7043,211200.0
2008-11-20 15:00:00,4.12,4.14,4.11,4.12,768000.0,2.6978,2.7109,2.6912,2.6978,768000.0
2008-11-20 15:05:00,4.12,4.14,4.11,4.14,274400.0,2.6978,2.7109,2.6912,2.7109,274400.0
2008-11-20 15:10:00,4.14,4.16,4.1,4.11,217600.0,2.7109,2.724,2.6847,2.6912,217600.0
2008-11-20 15:15:00,4.11,4.13,4.1,4.12,355200.0,2.6912,2.7043,2.6847,2.6978,355200.0
2008-11-20 15:20:00,4.12,4.14,4.08,4.09,338400.0,2.6978,2.7109,2.6716,2.6781,338400.0
2008-11-20 15:25:00,4.09,4.13,4.09,4.13,552800.0,2.6781,2.7043,2.6781,2.7043,552800.0
2008-11-20 15:30:00,4.12,4.16,4.11,4.11,335200.0,2.6978,2.724,2.6912,2.6912,335200.0
2008-11-20 15:35:00,4.12,4.13,4.06,4.07,447200.0,2.6978,2.7043,2.6585,2.665,447200.0
2008-11-20 15:40:00,4.07,4.1,4.07,4.08,916000.0,2.665,2.6847,2.665,2.6716,916000.0
2008-11-20 15:45:00,4.08,4.13,4.08,4.09,1348800.0,2.6716,2.7043,2.6716,2.6781,1348800.0
2008-11-20 15:50:00,4.09,4.09,4.05,4.05,1174400.0,2.6781,2.6781,2.6519,2.6519,1174400.0
2008-11-20 15:55:00,4.05,4.05,4.03,4.04,1031200.0,2.6519,2.6519,2.6388,2.6454,1031200.0
2008-11-21 09:30:00,4.08,4.15,4.01,4.06,1301600.0,2.6716,2.7174,2.6257,2.6585,1301600.0
2008-11-21 09:35:00,4.06,4.11,4.03,4.06,284800.0,2.6585,2.6912,2.6388,2.6585,284800.0
2008-11-21 09:40:00,4.07,4.1,4.03,4.1,284000.0,2.665,2.6847,2.6388,2.6847,284000.0
2008-11-21 09:45:00,4.09,4.18,4.09,4.13,242400.0,2.6781,2.7371,2.6781,2.7043,242400.0
2008-11-21 09:50:00,4.14,4.19,4.1,4.11,348000.0,2.7109,2.7436,2.6847,2.6912,348000.0
2008-11-21 09:55:00,4.11,4.13,4.07,4.09,252000.0,2.6912,2.7043,2.665,2.6781,252000.0
2008-11-21 10:00:00,4.09,4.11,4.06,4.08,255200.0,2.6781,2.6912,2.6585,2.6716,255200.0
2008-11-21 10:05:00,4.07,4.15,4.07,4.14,300800.0,2.665,2.7174,2.665,2.7109,300800.0
2008-11-21 10:10:00,4.14,4.16,4.1,4.1,143200.0,2.7109,2.724,2.6847,2.6847,143200.0
2008-11-21 10:15:00,4.11,4.12,4.07,4.12,245600.0,2.6912,2.6978,2.665,2.6978,245600.0
2008-11-21 10:20:00,4.12,4.15,4.12,4.12,196800.0,2.6978,2.7174,2.6978,2.6978,196800.0
2008-11-21 10:25:00,4.12,4.14,4.1,4.11,137600.0,2.6978,2.7109,2.6847,2.6912,137600.0
2008-11-21 10:30:00,4.11,4.13,4.1,4.1,170400.0,2.6912,2.7043,2.6847,2.6847,170400.0
2008-11-21 10:35:00,4.1,4.16,4.1,4.15,244000.0,2.6847,2.724,2.6847,2.7174,244000.0
2008-11-21 10:40:00,4.15,4.15,4.12,4.12,98400.0,2.7174,2.7174,2.6978,2.6978,98400.0
2008-11-21 10:45:00,4.12,4.15,4.11,4.11,211200.0,2.6978,2.7174,2.6912,2.6912,211200.0
2008-11-21 10:50:00,4.11,4.12,4.09,4.11,142400.0,2.6912,2.6978,2.6781,2.6912,142400.0
2008-11-21 10:55:00,4.12,4.12,4.1,4.11,254400.0,2.6978,2.6978,2.6847,2.6912,254400.0
2008-11-21 11:00:00,4.12,4.13,4.09,4.09,252000.0,2.6978,2.7043,2.6781,2.6781,252000.0
2008-11-21 11:05:00,4.09,4.09,4.05,4.09,293600.0,2.6781,2.6781,2.6519,2.6781,293600.0
2008-11-21 11:10:00,4.09,4.14,4.09,4.12,228800.0,2.6781,2.7109,2.6781,2.6978,228800.0
2008-11-21 11:15:00,4.12,4.15,4.12,4.14,148800.0,2.6978,2.7174,2.6978,2.7109,148800.0
2008-11-21 11:20:00,4.15,4.17,4.13,4.17,338400.0,2.7174,2.7305,2.7043,2.7305,338400.0
2008-11-21 11:25:00,4.17,4.18,4.15,4.15,172000.0,2.7305,2.7371,2.7174,2.7174,172000.0
2008-11-21 11:30:00,4.15,4.19,4.15,4.19,145600.0,2.7174,2.7436,2.7174,2.7436,145600.0
2008-11-21 11:35:00,4.19,4.22,4.19,4.21,261600.0,2.7436,2.7633,2.7436,2.7567,261600.0
2008-11-21 11:40:00,4.22,4.25,4.21,4.21,279200.0,2.7633,2.7829,2.7567,2.7567,279200.0
2008-11-21 11:45:00,4.21,4.22,4.19,4.21,152000.0,2.7567,2.7633,2.7436,2.7567,152000.0
2008-11-21 11:50:00,4.21,4.22,4.17,4.17,52800.0,2.7567,2.7633,2.7305,2.7305,52800.0
2008-11-21 11:55:00,4.17,4.19,4.16,4.17,72000.0,2.7305,2.7436,2.724,2.7305,72000.0
2008-11-21 12:00:00,4.17,4.18,4.14,4.18,86400.0,2.7305,2.7371,2.7109,2.7371,86400.0
2008-11-21 12:05:00,4.18,4.22,4.18,4.2,151200.0,2.7371,2.7633,2.7371,2.7502,151200.0
2008-11-21 12:10:00,4.2,4.2,4.18,4.18,76800.0,2.7502,2.7502,2.7371,2.7371,76800.0
2008-11-21 12:15:00,4.18,4.21,4.15,4.15,136000.0,2.7371,2.7567,2.7174,2.7174,136000.0
2008-11-21 12:20:00,4.15,4.19,4.15,4.18,122400.0,2.7174,2.7436,2.7174,2.7371,122400.0
2008-11-21 12:25:00,4.18,4.22,4.18,4.2,240000.0,2.7371,2.7633,2.7371,2.7502,240000.0
2008-11-21 12:30:00,4.21,4.23,4.2,4.22,189600.0,2.7567,2.7698,2.7502,2.7633,189600.0
2008-11-21 12:35:00,4.22,4.26,4.21,4.24,166400.0,2.7633,2.7894,2.7567,2.7763,166400.0
2008-11-21 12:40:00,4.25,4.26,4.23,4.23,96000.0,2.7829,2.7894,2.7698,2.7698,96000.0
2008-11-21 12:45:00,4.23,4.25,4.2,4.2,204800.0,2.7698,2.7829,2.7502,2.7502,204800.0
2008-11-21 12:50:00,4.2,4.22,4.2,4.22,67200.0,2.7502,2.7633,2.7502,2.7633,67200.0
2008-11-21 12:55:00,4.21,4.21,4.18,4.18,108800.0,2.7567,2.7567,2.7371,2.7371,108800.0
2008-11-21 13:00:00,4.18,4.19,4.16,4.17,85600.0,2.7371,2.7436,2.724,2.7305,85600.0
2008-11-21 13:05:00,4.17,4.18,4.16,4.17,84800.0,2.7305,2.7371,2.724,2.7305,84800.0
2008-11-21 13:10:00,4.18,4.2,4.17,4.19,104000.0,2.7371,2.7502,2.7305,2.7436,104000.0
2008-11-21 13:15:00,4.19,4.2,4.17,4.17,120800.0,2.7436,2.7502,2.7305,2.7305,120800.0
2008-11-21 13:20:00,4.16,4.16,4.13,4.13,154400.0,2.724,2.724,2.7043,2.7043,154400.0
2008-11-21 13:25:00,4.14,4.15,4.13,4.14,200800.0,2.7109,2.7174,2.7043,2.7109,200800.0
2008-11-21 13:30:00,4.14,4.17,4.14,4.14,182400.0,2.7109,2.7305,2.7109,2.7109,182400.0
2008-11-21 13:35:00,4.13,4.15,4.12,4.15,162400.0,2.7043,2.7174,2.6978,2.7174,162400.0
2008-11-21 13:40:00,4.15,4.18,4.14,4.18,199200.0,2.7174,2.7371,2.7109,2.7371,199200.0
2008-11-21 13:45:00,4.17,4.18,4.16,4.17,124000.0,2.7305,2.7371,2.724,2.7305,124000.0
2008-11-21 13:50:00,4.16,4.16,4.15,4.16,200800.0,2.724,2.724,2.7174,2.724,200800.0
2008-11-21 13:55:00,4.16,4.16,4.12,4.13,294400.0,2.724,2.724,2.6978,2.7043,294400.0
2008-11-21 14:00:00,4.13,4.18,4.12,4.18,268000.0,2.7043,2.7371,2.6978,2.7371,268000.0
2008-11-21 14:05:00,4.18,4.19,4.16,4.16,128000.0,2.7371,2.7436,2.724,2.724,128000.0
2008-11-21 14:10:00,4.16,4.18,4.16,4.17,173600.0,2.724,2.7371,2.724,2.7305,173600.0
2008-11-21 14:15:00,4.17,4.18,4.16,4.18,248800.0,2.7305,2.7371,2.724,2.7371,248800.0
2008-11-21 14:20:00,4.19,4.22,4.18,4.19,216000.0,2.7436,2.7633,2.7371,2.7436,216000.0
2008-11-21 14:25:00,4.2,4.21,4.17,4.17,193600.0,2.7502,2.7567,2.7305,2.7305,193600.0
2008-11-21 14:30:00,4.16,4.17,4.14,4.15,228800.0,2.724,2.7305,2.7109,2.7174,228800.0
2008-11-21 14:35:00,4.15,4.18,4.13,4.17,243200.0,2.7174,2.7371,2.7043,2.7305,243200.0
2008-11-21 14:40:00,4.17,4.18,4.13,4.17,227200.0,2.7305,2.7371,2.7043,2.7305,227200.0
2008-11-21 14:45:00,4.17,4.2,4.17,4.19,286400.0,2.7305,2.7502,2.7305,2.7436,286400.0
2008-11-21 14:50:00,4.19,4.2,4.16,4.18,146400.0,2.7436,2.7502,2.724,2.7371,146400.0
2008-11-21 14:55:00,4.18,4.18,4.14,4.15,205600.0,2.7371,2.7371,2.7109,2.7174,205600.0
2008-11-21 15:00:00,4.15,4.23,4.15,4.22,248800.0,2.7174,2.7698,2.7174,2.7633,248800.0
2008-11-21 15:05:00,4.22,4.27,4.21,4.24,413600.0,2.7633,2.796,2.7567,2.7763,413600.0
2008-11-21 15:10:00,4.24,4.34,4.23,4.34,458400.0,2.7763,2.8418,2.7698,2.8418,458400.0
2008-11-21 15:15:00,4.34,4.34,4.26,4.31,298400.0,2.8418,2.8418,2.7894,2.8222,298400.0
2008-11-21 15:20:00,4.31,4.31,4.26,4.28,182400.0,2.8222,2.8222,2.7894,2.8025,182400.0
2008-11-21 15:25:00,4.28,4.32,4.26,4.31,334400.0,2.8025,2.8287,2.7894,2.8222,334400.0
2008-11-21 15:30:00,4.31,4.41,4.29,4.4,510400.0,2.8222,2.8877,2.8091,2.8811,510400.0
2008-11-21 15:35:00,4.4,4.45,4.4,4.42,628000.0,2.8811,2.9139,2.8811,2.8942,628000.0
2008-11-21 15:40:00,4.42,4.42,4.35,4.35,528000.0,2.8942,2.8942,2.8484,2.8484,528000.0
2008-11-21 15:45:00,4.35,4.36,4.31,4.36,854400.0,2.8484,2.8549,2.8222,2.8549,854400.0
2008-11-21 15:50:00,4.37,4.41,4.34,4.41,794400.0,2.8615,2.8877,2.8418,2.8877,794400.0
2008-11-21 15:55:00,4.41,4.45,4.41,4.45,1169600.0,2.8877,2.9139,2.8877,2.9139,1169600.0
2008-11-24 09:30:00,4.54,4.63,4.51,4.6,506400.0,2.9728,3.0317,2.9531,3.0121,506400.0
2008-11-24 09:35:00,4.6,4.6,4.53,4.53,258400.0,3.0121,3.0121,2.9662,2.9662,258400.0
2008-11-24 09:40:00,4.54,4.56,4.5,4.51,133600.0,2.9728,2.9859,2.9466,2.9531,133600.0
2008-11-24 09:45:00,4.51,4.53,4.48,4.53,122400.0,2.9531,2.9662,2.9335,2.9662,122400.0
2008-11-24 09:50:00,4.52,4.55,4.5,4.53,137600.0,2.9597,2.9793,2.9466,2.9662,137600.0
2008-11-24 09:55:00,4.53,4.55,4.52,4.54,212800.0,2.9662,2.9793,2.9597,2.9728,212800.0
2008-11-24 10:00:00,4.54,4.62,4.54,4.6,235200.0,2.9728,3.0252,2.9728,3.0121,235200.0
2008-11-24 10:05:00,4.6,4.66,4.6,4.66,349600.0,3.0121,3.0514,3.0121,3.0514,349600.0
2008-11-24 10:10:00,4.65,4.68,4.65,4.67,269600.0,3.0448,3.0645,3.0448,3.0579,269600.0
2008-11-24 10:15:00,4.67,4.68,4.64,4.66,197600.0,3.0579,3.0645,3.0383,3.0514,197600.0
2008-11-24 10:20:00,4.66,4.66,4.63,4.63,236000.0,3.0514,3.0514,3.0317,3.0317,236000.0
2008-11-24 10:25:00,4.63,4.65,4.63,4.64,576000.0,3.0317,3.0448,3.0317,3.0383,576000.0
2008-11-24 10:30:00,4.64,4.66,4.63,4.63,453600.0,3.0383,3.0514,3.0317,3.0317,453600.0
2008-11-24 10:35:00,4.63,4.65,4.62,4.64,276800.0,3.0317,3.0448,3.0252,3.0383,276800.0
2008-11-24 10:40:00,4.64,4.67,4.64,4.66,273600.0,3.0383,3.0579,3.0383,3.0514,273600.0
2008-11-24 10:45:00,4.66,4.66,4.62,4.63,168000.0,3.0514,3.0514,3.0252,3.0317,168000.0
2008-11-24 10:50:00,4.63,4.65,4.6,4.62,236800.0,3.0317,3.0448,3.0121,3.0252,236800.0
2008-11-24 10:55:00,4.62,4.67,4.61,4.67,225600.0,3.0252,3.0579,3.0186,3.0579,225600.0
2008-11-24 11:00:00,4.67,4.68,4.63,4.64,206400.0,3.0579,3.0645,3.0317,3.0383,206400.0
2008-11-24 11:05:00,4.64,4.65,4.62,4.63,288000.0,3.0383,3.0448,3.0252,3.0317,288000.0
2008-11-24 11:10:00,4.64,4.64,4.63,4.64,70400.0,3.0383,3.0383,3.0317,3.0383,70400.0
2008-11-24 11:15:00,4.64,4.67,4.63,4.64,99200.0,3.0383,3.0579,3.0317,3.0383,99200.0
2008-11-24 11:20:00,4.64,4.68,4.63,4.68,92000.0,3.0383,3.0645,3.0317,3.0645,92000.0
2008-11-24 11:25:00,4.67,4.68,4.65,4.66,104800.0,3.0579,3.0645,3.0448,3.0514,104800.0
2008-11-24 11:30:00,4.65,4.67,4.64,4.67,95200.0,3.0448,3.0579,3.0383,3.0579,95200.0
2008-11-24 11:35:00,4.66,4.68,4.64,4.64,220800.0,3.0514,3.0645,3.0383,3.0383,220800.0
2008-11-24 11:40:00,4.65,4.68,4.64,4.68,149600.0,3.0448,3.0645,3.0383,3.0645,149600.0
2008-11-24 11:45:00,4.68,4.7,4.67,4.7,144000.0,3.0645,3.0776,3.0579,3.0776,144000.0
2008-11-24 11:50:00,4.7,4.72,4.69,4.71,144800.0,3.0776,3.0907,3.071,3.0841,144800.0
2008-11-24 11:55:00,4.71,4.71,4.69,4.71,110400.0,3.0841,3.0841,3.071,3.0841,110400.0
2008-11-24 12:00:00,4.71,4.72,4.69,4.7,128800.0,3.0841,3.0907,3.071,3.0776,128800.0
2008-11-24 12:05:00,4.7,4.73,4.69,4.71,112800.0,3.0776,3.0972,3.071,3.0841,112800.0
2008-11-24 12:10:00,4.71,4.71,4.68,4.69,189600.0,3.0841,3.0841,3.0645,3.071,189600.0
2008-11-24 12:15:00,4.69,4.71,4.66,4.67,212000.0,3.071,3.0841,3.0514,3.0579,212000.0
2008-11-24 12:20:00,4.67,4.67,4.6,4.61,332000.0,3.0579,3.0579,3.0121,3.0186,332000.0
2008-11-24 12:25:00,4.61,4.66,4.6,4.6,187200.0,3.0186,3.0514,3.0121,3.0121,187200.0
2008-11-24 12:30:00,4.6,4.62,4.59,4.62,280800.0,3.0121,3.0252,3.0055,3.0252,280800.0
2008-11-24 12:35:00,4.62,4.64,4.61,4.62,171200.0,3.0252,3.0383,3.0186,3.0252,171200.0
2008-11-24 12:40:00,4.62,4.69,4.62,4.67,192000.0,3.0252,3.071,3.0252,3.0579,192000.0
2008-11-24 12:45:00,4.66,4.67,4.65,4.66,178400.0,3.0514,3.0579,3.0448,3.0514,178400.0
2008-11-24 12:50:00,4.67,4.7,4.67,4.69,143200.0,3.0579,3.0776,3.0579,3.071,143200.0
2008-11-24 12:55:00,4.68,4.69,4.66,4.66,94400.0,3.0645,3.071,3.0514,3.0514,94400.0
2008-11-24 13:00:00,4.66,4.7,4.66,4.68,101600.0,3.0514,3.0776,3.0514,3.0645,101600.0
2008-11-24 13:05:00,4.68,4.69,4.66,4.66,122400.0,3.0645,3.071,3.0514,3.0514,122400.0
2008-11-24 13:10:00,4.67,4.68,4.66,4.66,99200.0,3.0579,3.0645,3.0514,3.0514,99200.0
2008-11-24 13:15:00,4.67,4.68,4.65,4.67,194400.0,3.0579,3.0645,3.0448,3.0579,194400.0
2008-11-24 13:20:00,4.67,4.67,4.65,4.66,158400.0,3.0579,3.0579,3.0448,3.0514,158400.0
2008-11-24 13:25:00,4.66,4.67,4.65,4.66,126400.0,3.0514,3.0579,3.0448,3.0514,126400.0
2008-11-24 13:30:00,4.67,4.68,4.65,4.66,168000.0,3.0579,3.0645,3.0448,3.0514,168000.0
2008-11-24 13:35:00,4.67,4.67,4.65,4.66,152800.0,3.0579,3.0579,3.0448,3.0514,152800.0
2008-11-24 13:40:00,4.66,4.66,4.63,4.65,197600.0,3.0514,3.0514,3.0317,3.0448,197600.0
2008-11-24 13:45:00,4.65,4.65,4.64,4.64,114400.0,3.0448,3.0448,3.0383,3.0383,114400.0
2008-11-24 13:50:00,4.65,4.66,4.64,4.65,197600.0,3.0448,3.0514,3.0383,3.0448,197600.0
2008-11-24 13:55:00,4.65,4.69,4.65,4.68,283200.0,3.0448,3.071,3.0448,3.0645,283200.0
2008-11-24 14:00:00,4.68,4.69,4.67,4.68,148000.0,3.0645,3.071,3.0579,3.0645,148000.0
2008-11-24 14:05:00,4.68,4.68,4.64,4.65,236000.0,3.0645,3.0645,3.0383,3.0448,236000.0
2008-11-24 14:10:00,4.65,4.66,4.62,4.65,164000.0,3.0448,3.0514,3.0252,3.0448,164000.0
2008-11-24 14:15:00,4.65,4.67,4.63,4.66,175200.0,3.0448,3.0579,3.0317,3.0514,175200.0
2008-11-24 14:20:00,4.67,4.69,4.66,4.68,304000.0,3.0579,3.071,3.0514,3.0645,304000.0
2008-11-24 14:25:00,4.68,4.69,4.67,4.67,214400.0,3.0645,3.071,3.0579,3.0579,214400.0
2008-11-24 14:30:00,4.67,4.69,4.65,4.65,300800.0,3.0579,3.071,3.0448,3.0448,300800.0
2008-11-24 14:35:00,4.65,4.66,4.63,4.66,224800.0,3.0448,3.0514,3.0317,3.0514,224800.0
2008-11-24 14:40:00,4.67,4.67,4.63,4.63,152800.0,3.0579,3.0579,3.0317,3.0317,152800.0
2008-11-24 14:45:00,4.63,4.63,4.6,4.6,217600.0,3.0317,3.0317,3.0121,3.0121,217600.0
2008-11-24 14:50:00,4.61,4.64,4.6,4.62,231200.0,3.0186,3.0383,3.0121,3.0252,231200.0
2008-11-24 14:55:00,4.62,4.64,4.62,4.63,222400.0,3.0252,3.0383,3.0252,3.0317,222400.0
2008-11-24 15:00:00,4.63,4.67,4.62,4.67,181600.0,3.0317,3.0579,3.0252,3.0579,181600.0
2008-11-24 15:05:00,4.67,4.69,4.65,4.68,244800.0,3.0579,3.071,3.0448,3.0645,244800.0
2008-11-24 15:10:00,4.68,4.69,4.66,4.68,250400.0,3.0645,3.071,3.0514,3.0645,250400.0
2008-11-24 15:15:00,4.68,4.68,4.66,4.66,435200.0,3.0645,3.0645,3.0514,3.0514,435200.0
2008-11-24 15:20:00,4.66,4.67,4.64,4.65,538400.0,3.0514,3.0579,3.0383,3.0448,538400.0
2008-11-24 15:25:00,4.65,4.69,4.65,4.68,456000.0,3.0448,3.071,3.0448,3.0645,456000.0
2008-11-24 15:30:00,4.68,4.69,4.66,4.67,460800.0,3.0645,3.071,3.0514,3.0579,460800.0
2008-11-24 15:35:00,4.67,4.68,4.66,4.67,519200.0,3.0579,3.0645,3.0514,3.0579,519200.0
2008-11-24 15:40:00,4.67,4.72,4.67,4.71,467200.0,3.0579,3.0907,3.0579,3.0841,467200.0
2008-11-24 15:45:00,4.71,4.72,4.65,4.66,440000.0,3.0841,3.0907,3.0448,3.0514,440000.0
2008-11-24 15:50:00,4.65,4.7,4.63,4.67,1042400.0,3.0448,3.0776,3.0317,3.0579,1042400.0
2008-11-24 15:55:00,4.65,4.69,4.65,4.67,1193600.0,3.0448,3.071,3.0448,3.0579,1193600.0
2008-11-25 09:30:00,4.75,4.75,4.68,4.7,305600.0,3.1103,3.1103,3.0645,3.0776,305600.0
2008-11-25 09:35:00,4.69,4.74,4.68,4.74,212000.0,3.071,3.1037,3.0645,3.1037,212000.0
2008-11-25 09:40:00,4.73,4.79,4.72,4.75,699200.0,3.0972,3.1365,3.0907,3.1103,699200.0
2008-11-25 09:45:00,4.76,4.78,4.72,4.76,194400.0,3.1168,3.1299,3.0907,3.1168,194400.0
2008-11-25 09:50:00,4.76,4.8,4.76,4.76,621600.0,3.1168,3.143,3.1168,3.1168,621600.0
2008-11-25 09:55:00,4.75,4.77,4.69,4.77,189600.0,3.1103,3.1234,3.071,3.1234,189600.0
2008-11-25 10:00:00,4.77,4.79,4.71,4.72,487200.0,3.1234,3.1365,3.0841,3.0907,487200.0
2008-11-25 10:05:00,4.72,4.76,4.72,4.74,192800.0,3.0907,3.1168,3.0907,3.1037,192800.0
2008-11-25 10:10:00,4.74,4.77,4.72,4.77,308000.0,3.1037,3.1234,3.0907,3.1234,308000.0
2008-11-25 10:15:00,4.77,4.77,4.74,4.75,92800.0,3.1234,3.1234,3.1037,3.1103,92800.0
2008-11-25 10:20:00,4.75,4.75,4.69,4.69,144800.0,3.1103,3.1103,3.071,3.071,144800.0
2008-11-25 10:25:00,4.69,4.71,4.67,4.68,254400.0,3.071,3.0841,3.0579,3.0645,254400.0
2008-11-25 10:30:00,4.68,4.7,4.66,4.68,261600.0,3.0645,3.0776,3.0514,3.0645,261600.0
2008-11-25 10:35:00,4.67,4.67,4.62,4.62,186400.0,3.0579,3.0579,3.0252,3.0252,186400.0
2008-11-25 10:40:00,4.62,4.64,4.6,4.6,200800.0,3.0252,3.0383,3.0121,3.0121,200800.0
2008-11-25 10:45:00,4.6,4.6,4.58,4.58,112000.0,3.0121,3.0121,2.999,2.999,112000.0
2008-11-25 10:50:00,4.59,4.61,4.59,4.6,81600.0,3.0055,3.0186,3.0055,3.0121,81600.0
2008-11-25 10:55:00,4.6,4.62,4.6,4.61,67200.0,3.0121,3.0252,3.0121,3.0186,67200.0
2008-11-25 11:00:00,4.61,4.62,4.58,4.59,136000.0,3.0186,3.0252,2.999,3.0055,136000.0
2008-11-25 11:05:00,4.59,4.59,4.54,4.54,255200.0,3.0055,3.0055,2.9728,2.9728,255200.0
2008-11-25 11:10:00,4.54,4.57,4.54,4.56,256800.0,2.9728,2.9924,2.9728,2.9859,256800.0
2008-11-25 11:15:00,4.56,4.64,4.55,4.63,301600.0,2.9859,3.0383,2.9793,3.0317,301600.0
2008-11-25 11:20:00,4.63,4.65,4.63,4.64,72000.0,3.0317,3.0448,3.0317,3.0383,72000.0
2008-11-25 11:25:00,4.64,4.68,4.64,4.68,80000.0,3.0383,3.0645,3.0383,3.0645,80000.0
2008-11-25 11:30:00,4.67,4.71,4.67,4.7,184800.0,3.0579,3.0841,3.0579,3.0776,184800.0
2008-11-25 11:35:00,4.7,4.72,4.69,4.71,194400.0,3.0776,3.0907,3.071,3.0841,194400.0
2008-11-25 11:40:00,4.72,4.73,4.71,4.73,157600.0,3.0907,3.0972,3.0841,3.0972,157600.0
2008-11-25 11:45:00,4.73,4.75,4.72,4.74,289600.0,3.0972,3.1103,3.0907,3.1037,289600.0
2008-11-25 11:50:00,4.74,4.75,4.74,4.75,151200.0,3.1037,3.1103,3.1037,3.1103,151200.0
2008-11-25 11:55:00,4.74,4.77,4.74,4.75,149600.0,3.1037,3.1234,3.1037,3.1103,149600.0
2008-11-25 12:00:00,4.74,4.75,4.74,4.74,156000.0,3.1037,3.1103,3.1037,3.1037,156000.0
2008-11-25 12:05:00,4.74,4.75,4.74,4.74,136800.0,3.1037,3.1103,3.1037,3.1037,136800.0
2008-11-25 12:10:00,4.75,4.76,4.71,4.71,164000.0,3.1103,3.1168,3.0841,3.0841,164000.0
2008-11-25 12:15:00,4.71,4.72,4.69,4.71,111200.0,3.0841,3.0907,3.071,3.0841,111200.0
2008-11-25 12:20:00,4.71,4.72,4.67,4.67,90400.0,3.0841,3.0907,3.0579,3.0579,90400.0
2008-11-25 12:25:00,4.67,4.68,4.66,4.68,124800.0,3.0579,3.0645,3.0514,3.0645,124800.0
2008-11-25 12:30:00,4.69,4.72,4.69,4.71,159200.0,3.071,3.0907,3.071,3.0841,159200.0
2008-11-25 12:35:00,4.71,4.74,4.71,4.72,88800.0,3.0841,3.1037,3.0841,3.0907,88800.0
2008-11-25 12:40:00,4.72,4.73,4.71,4.71,48000.0,3.0907,3.0972,3.0841,3.0841,48000.0
2008-11-25 12:45:00,4.71,4.71,4.67,4.68,85600.0,3.0841,3.0841,3.0579,3.0645,85600.0
2008-11-25 12:50:00,4.68,4.68,4.65,4.65,65600.0,3.0645,3.0645,3.0448,3.0448,65600.0
2008-11-25 12:55:00,4.65,4.67,4.63,4.66,117600.0,3.0448,3.0579,3.0317,3.0514,117600.0
2008-11-25 13:00:00,4.67,4.67,4.66,4.66,47200.0,3.0579,3.0579,3.0514,3.0514,47200.0
2008-11-25 13:05:00,4.66,4.69,4.66,4.69,61600.0,3.0514,3.071,3.0514,3.071,61600.0
2008-11-25 13:10:00,4.7,4.7,4.68,4.68,51200.0,3.0776,3.0776,3.0645,3.0645,51200.0
2008-11-25 13:15:00,4.68,4.68,4.64,4.65,113600.0,3.0645,3.0645,3.0383,3.0448,113600.0
2008-11-25 13:20:00,4.65,4.65,4.63,4.64,167200.0,3.0448,3.0448,3.0317,3.0383,167200.0
2008-11-25 13:25:00,4.64,4.68,4.63,4.67,103200.0,3.0383,3.0645,3.0317,3.0579,103200.0
2008-11-25 13:30:00,4.67,4.72,4.67,4.71,230400.0,3.0579,3.0907,3.0579,3.0841,230400.0
2008-11-25 13:35:00,4.71,4.72,4.71,4.72,96800.0,3.0841,3.0907,3.0841,3.0907,96800.0
2008-11-25 13:40:00,4.72,4.74,4.71,4.71,184000.0,3.0907,3.1037,3.0841,3.0841,184000.0
2008-11-25 13:45:00,4.71,4.74,4.71,4.73,140800.0,3.0841,3.1037,3.0841,3.0972,140800.0
2008-11-25 13:50:00,4.73,4.73,4.71,4.72,88800.0,3.0972,3.0972,3.0841,3.0907,88800.0
2008-11-25 13:55:00,4.72,4.73,4.71,4.71,187200.0,3.0907,3.0972,3.0841,3.0841,187200.0
2008-11-25 14:00:00,4.71,4.74,4.71,4.74,139200.0,3.0841,3.1037,3.0841,3.1037,139200.0
2008-11-25 14:05:00,4.74,4.74,4.68,4.69,72800.0,3.1037,3.1037,3.0645,3.071,72800.0
2008-11-25 14:10:00,4.69,4.69,4.64,4.66,120000.0,3.071,3.071,3.0383,3.0514,120000.0
2008-11-25 14:15:00,4.66,4.66,4.61,4.64,190400.0,3.0514,3.0514,3.0186,3.0383,190400.0
2008-11-25 14:20:00,4.64,4.65,4.63,4.65,171200.0,3.0383,3.0448,3.0317,3.0448,171200.0
2008-11-25 14:25:00,4.65,4.65,4.63,4.63,133600.0,3.0448,3.0448,3.0317,3.0317,133600.0
2008-11-25 14:30:00,4.62,4.65,4.61,4.64,120000.0,3.0252,3.0448,3.0186,3.0383,120000.0
2008-11-25 14:35:00,4.64,4.64,4.61,4.62,241600.0,3.0383,3.0383,3.0186,3.0252,241600.0
2008-11-25 14:40:00,4.63,4.63,4.62,4.63,120800.0,3.0317,3.0317,3.0252,3.0317,120800.0
2008-11-25 14:45:00,4.63,4.63,4.62,4.62,283200.0,3.0317,3.0317,3.0252,3.0252,283200.0
2008-11-25 14:50:00,4.61,4.63,4.59,4.63,130400.0,3.0186,3.0317,3.0055,3.0317,130400.0
2008-11-25 14:55:00,4.63,4.68,4.63,4.66,274400.0,3.0317,3.0645,3.0317,3.0514,274400.0
2008-11-25 15:00:00,4.66,4.69,4.64,4.68,392800.0,3.0514,3.071,3.0383,3.0645,392800.0
2008-11-25 15:05:00,4.68,4.68,4.65,4.65,348000.0,3.0645,3.0645,3.0448,3.0448,348000.0
2008-11-25 15:10:00,4.65,4.66,4.65,4.66,232800.0,3.0448,3.0514,3.0448,3.0514,232800.0
2008-11-25 15:15:00,4.66,4.67,4.65,4.66,260000.0,3.0514,3.0579,3.0448,3.0514,260000.0
2008-11-25 15:20:00,4.66,4.66,4.63,4.65,220000.0,3.0514,3.0514,3.0317,3.0448,220000.0
2008-11-25 15:25:00,4.65,4.67,4.64,4.66,235200.0,3.0448,3.0579,3.0383,3.0514,235200.0
2008-11-25 15:30:00,4.65,4.68,4.65,4.67,395200.0,3.0448,3.0645,3.0448,3.0579,395200.0
2008-11-25 15:35:00,4.67,4.69,4.66,4.66,391200.0,3.0579,3.071,3.0514,3.0514,391200.0
2008-11-25 15:40:00,4.66,4.71,4.65,4.7,491200.0,3.0514,3.0841,3.0448,3.0776,491200.0
2008-11-25 15:45:00,4.7,4.72,4.66,4.68,389600.0,3.0776,3.0907,3.0514,3.0645,389600.0
2008-11-25 15:50:00,4.69,4.74,4.68,4.7,556000.0,3.071,3.1037,3.0645,3.0776,556000.0
2008-11-25 15:55:00,4.71,4.72,4.65,4.66,882400.0,3.0841,3.0907,3.0448,3.0514,882400.0
2008-11-26 09:30:00,4.59,4.67,4.59,4.62,150400.0,3.0055,3.0579,3.0055,3.0252,150400.0
2008-11-26 09:35:00,4.63,4.63,4.57,4.58,157600.0,3.0317,3.0317,2.9924,2.999,157600.0
2008-11-26 09:40:00,4.58,4.63,4.57,4.62,152000.0,2.999,3.0317,2.9924,3.0252,152000.0
2008-11-26 09:45:00,4.61,4.66,4.6,4.6,193600.0,3.0186,3.0514,3.0121,3.0121,193600.0
2008-11-26 09:50:00,4.6,4.66,4.6,4.65,208000.0,3.0121,3.0514,3.0121,3.0448,208000.0
2008-11-26 09:55:00,4.66,4.68,4.63,4.64,196800.0,3.0514,3.0645,3.0317,3.0383,196800.0
2008-11-26 10:00:00,4.65,4.65,4.63,4.63,275200.0,3.0448,3.0448,3.0317,3.0317,275200.0
2008-11-26 10:05:00,4.63,4.64,4.61,4.62,267200.0,3.0317,3.0383,3.0186,3.0252,267200.0
2008-11-26 10:10:00,4.62,4.64,4.61,4.62,168800.0,3.0252,3.0383,3.0186,3.0252,168800.0
2008-11-26 10:15:00,4.62,4.65,4.61,4.63,220000.0,3.0252,3.0448,3.0186,3.0317,220000.0
2008-11-26 10:20:00,4.63,4.64,4.62,4.64,309600.0,3.0317,3.0383,3.0252,3.0383,309600.0
2008-11-26 10:25:00,4.64,4.7,4.64,4.68,384800.0,3.0383,3.0776,3.0383,3.0645,384800.0
2008-11-26 10:30:00,4.68,4.68,4.66,4.68,216000.0,3.0645,3.0645,3.0514,3.0645,216000.0
2008-11-26 10:35:00,4.68,4.72,4.67,4.72,224800.0,3.0645,3.0907,3.0579,3.0907,224800.0
2008-11-26 10:40:00,4.71,4.73,4.7,4.73,76800.0,3.0841,3.0972,3.0776,3.0972,76800.0
2008-11-26 10:45:00,4.73,4.74,4.73,4.73,194400.0,3.0972,3.1037,3.0972,3.0972,194400.0
2008-11-26 10:50:00,4.73,4.77,4.73,4.74,227200.0,3.0972,3.1234,3.0972,3.1037,227200.0
2008-11-26 10:55:00,4.74,4.75,4.72,4.73,237600.0,3.1037,3.1103,3.0907,3.0972,237600.0
2008-11-26 11:00:00,4.73,4.74,4.71,4.71,94400.0,3.0972,3.1037,3.0841,3.0841,94400.0
2008-11-26 11:05:00,4.71,4.74,4.71,4.73,109600.0,3.0841,3.1037,3.0841,3.0972,109600.0
2008-11-26 11:10:00,4.73,4.76,4.73,4.76,100800.0,3.0972,3.1168,3.0972,3.1168,100800.0
2008-11-26 11:15:00,4.75,4.76,4.72,4.73,133600.0,3.1103,3.1168,3.0907,3.0972,133600.0
2008-11-26 11:20:00,4.74,4.76,4.73,4.74,151200.0,3.1037,3.1168,3.0972,3.1037,151200.0
2008-11-26 11:25:00,4.74,4.75,4.74,4.74,98400.0,3.1037,3.1103,3.1037,3.1037,98400.0
2008-11-26 11:30:00,4.74,4.75,4.72,4.73,158400.0,3.1037,3.1103,3.0907,3.0972,158400.0
2008-11-26 11:35:00,4.73,4.75,4.72,4.74,182400.0,3.0972,3.1103,3.0907,3.1037,182400.0
2008-11-26 11:40:00,4.75,4.76,4.72,4.74,148000.0,3.1103,3.1168,3.0907,3.1037,148000.0
2008-11-26 11:45:00,4.75,4.79,4.74,4.79,153600.0,3.1103,3.1365,3.1037,3.1365,153600.0
2008-11-26 11:50:00,4.79,4.8,4.79,4.8,408800.0,3.1365,3.143,3.1365,3.143,408800.0
2008-11-26 11:55:00,4.8,4.81,4.79,4.79,259200.0,3.143,3.1496,3.1365,3.1365,259200.0
2008-11-26 12:00:00,4.79,4.79,4.76,4.77,302400.0,3.1365,3.1365,3.1168,3.1234,302400.0
2008-11-26 12:05:00,4.77,4.77,4.74,4.74,365600.0,3.1234,3.1234,3.1037,3.1037,365600.0
2008-11-26 12:10:00,4.74,4.75,4.72,4.73,157600.0,3.1037,3.1103,3.0907,3.0972,157600.0
2008-11-26 12:15:00,4.73,4.73,4.72,4.72,192000.0,3.0972,3.0972,3.0907,3.0907,192000.0
2008-11-26 12:20:00,4.72,4.74,4.72,4.73,213600.0,3.0907,3.1037,3.0907,3.0972,213600.0
2008-11-26 12:25:00,4.73,4.75,4.72,4.75,93600.0,3.0972,3.1103,3.0907,3.1103,93600.0
2008-11-26 12:30:00,4.75,4.76,4.74,4.74,116800.0,3.1103,3.1168,3.1037,3.1037,116800.0
2008-11-26 12:35:00,4.74,4.74,4.73,4.74,152000.0,3.1037,3.1037,3.0972,3.1037,152000.0
2008-11-26 12:40:00,4.74,4.76,4.74,4.76,60000.0,3.1037,3.1168,3.1037,3.1168,60000.0
2008-11-26 12:45:00,4.76,4.76,4.74,4.74,356000.0,3.1168,3.1168,3.1037,3.1037,356000.0
2008-11-26 12:50:00,4.75,4.77,4.74,4.76,429600.0,3.1103,3.1234,3.1037,3.1168,429600.0
2008-11-26 12:55:00,4.76,4.78,4.76,4.77,190400.0,3.1168,3.1299,3.1168,3.1234,190400.0
2008-11-26 13:00:00,4.77,4.81,4.76,4.81,249600.0,3.1234,3.1496,3.1168,3.1496,249600.0
2008-11-26 13:05:00,4.81,4.81,4.79,4.79,132000.0,3.1496,3.1496,3.1365,3.1365,132000.0
2008-11-26 13:10:00,4.79,4.8,4.76,4.77,179200.0,3.1365,3.143,3.1168,3.1234,179200.0
2008-11-26 13:15:00,4.77,4.79,4.76,4.77,122400.0,3.1234,3.1365,3.1168,3.1234,122400.0
2008-11-26 13:20:00,4.77,4.8,4.76,4.77,141600.0,3.1234,3.143,3.1168,3.1234,141600.0
2008-11-26 13:25:00,4.77,4.81,4.77,4.8,105600.0,3.1234,3.1496,3.1234,3.143,105600.0
2008-11-26 13:30:00,4.8,4.8,4.76,4.76,135200.0,3.143,3.143,3.1168,3.1168,135200.0
2008-11-26 13:35:00,4.76,4.76,4.75,4.75,296000.0,3.1168,3.1168,3.1103,3.1103,296000.0
2008-11-26 13:40:00,4.75,4.76,4.74,4.76,151200.0,3.1103,3.1168,3.1037,3.1168,151200.0
2008-11-26 13:45:00,4.76,4.78,4.76,4.76,64000.0,3.1168,3.1299,3.1168,3.1168,64000.0
2008-11-26 13:50:00,4.76,4.78,4.75,4.75,85600.0,3.1168,3.1299,3.1103,3.1103,85600.0
2008-11-26 13:55:00,4.75,4.76,4.74,4.76,76000.0,3.1103,3.1168,3.1037,3.1168,76000.0
2008-11-26 14:00:00,4.75,4.75,4.72,4.73,105600.0,3.1103,3.1103,3.0907,3.0972,105600.0
2008-11-26 14:05:00,4.73,4.73,4.72,4.72,142400.0,3.0972,3.0972,3.0907,3.0907,142400.0
2008-11-26 14:10:00,4.72,4.73,4.71,4.71,212000.0,3.0907,3.0972,3.0841,3.0841,212000.0
2008-11-26 14:15:00,4.72,4.74,4.71,4.73,176800.0,3.0907,3.1037,3.0841,3.0972,176800.0
2008-11-26 14:20:00,4.73,4.76,4.73,4.76,74400.0,3.0972,3.1168,3.0972,3.1168,74400.0
2008-11-26 14:25:00,4.76,4.76,4.75,4.76,100000.0,3.1168,3.1168,3.1103,3.1168,100000.0
2008-11-26 14:30:00,4.76,4.82,4.76,4.81,299200.0,3.1168,3.1561,3.1168,3.1496,299200.0
2008-11-26 14:35:00,4.81,4.83,4.81,4.82,296000.0,3.1496,3.1627,3.1496,3.1561,296000.0
2008-11-26 14:40:00,4.82,4.85,4.82,4.84,112000.0,3.1561,3.1758,3.1561,3.1692,112000.0
2008-11-26 14:45:00,4.84,4.85,4.83,4.84,112000.0,3.1692,3.1758,3.1627,3.1692,112000.0
2008-11-26 14:50:00,4.85,4.86,4.84,4.85,124000.0,3.1758,3.1823,3.1692,3.1758,124000.0
2008-11-26 14:55:00,4.85,4.86,4.85,4.85,236800.0,3.1758,3.1823,3.1758,3.1758,236800.0
2008-11-26 15:00:00,4.85,4.85,4.81,4.82,407200.0,3.1758,3.1758,3.1496,3.1561,407200.0
2008-11-26 15:05:00,4.81,4.82,4.79,4.8,502400.0,3.1496,3.1561,3.1365,3.143,502400.0
2008-11-26 15:10:00,4.8,4.83,4.79,4.81,420000.0,3.143,3.1627,3.1365,3.1496,420000.0
2008-11-26 15:15:00,4.82,4.82,4.79,4.81,422400.0,3.1561,3.1561,3.1365,3.1496,422400.0
2008-11-26 15:20:00,4.82,4.82,4.78,4.78,283200.0,3.1561,3.1561,3.1299,3.1299,283200.0
2008-11-26 15:25:00,4.79,4.8,4.78,4.79,372000.0,3.1365,3.143,3.1299,3.1365,372000.0
2008-11-26 15:30:00,4.79,4.82,4.78,4.81,372000.0,3.1365,3.1561,3.1299,3.1496,372000.0
2008-11-26 15:35:00,4.81,4.81,4.79,4.8,381600.0,3.1496,3.1496,3.1365,3.143,381600.0
2008-11-26 15:40:00,4.8,4.8,4.78,4.78,367200.0,3.143,3.143,3.1299,3.1299,367200.0
2008-11-26 15:45:00,4.78,4.8,4.75,4.75,632000.0,3.1299,3.143,3.1103,3.1103,632000.0
2008-11-26 15:50:00,4.75,4.78,4.74,4.78,631200.0,3.1103,3.1299,3.1037,3.1299,631200.0
2008-11-26 15:55:00,4.77,4.79,4.75,4.79,944800.0,3.1234,3.1365,3.1103,3.1365,944800.0
2008-11-28 09:30:00,4.75,4.82,4.68,4.82,174400.0,3.1103,3.1561,3.0645,3.1561,174400.0
2008-11-28 09:35:00,4.82,4.82,4.81,4.82,82400.0,3.1561,3.1561,3.1496,3.1561,82400.0
2008-11-28 09:40:00,4.82,4.82,4.79,4.79,256800.0,3.1561,3.1561,3.1365,3.1365,256800.0
2008-11-28 09:45:00,4.79,4.8,4.74,4.74,154400.0,3.1365,3.143,3.1037,3.1037,154400.0
2008-11-28 09:50:00,4.73,4.74,4.7,4.7,150400.0,3.0972,3.1037,3.0776,3.0776,150400.0
2008-11-28 09:55:00,4.69,4.7,4.68,4.69,274400.0,3.071,3.0776,3.0645,3.071,274400.0
2008-11-28 10:00:00,4.69,4.76,4.69,4.75,69600.0,3.071,3.1168,3.071,3.1103,69600.0
2008-11-28 10:05:00,4.76,4.77,4.76,4.77,56000.0,3.1168,3.1234,3.1168,3.1234,56000.0
2008-11-28 10:10:00,4.77,4.77,4.75,4.75,83200.0,3.1234,3.1234,3.1103,3.1103,83200.0
2008-11-28 10:15:00,4.75,4.77,4.73,4.77,55200.0,3.1103,3.1234,3.0972,3.1234,55200.0
2008-11-28 10:20:00,4.77,4.81,4.77,4.8,72000.0,3.1234,3.1496,3.1234,3.143,72000.0
2008-11-28 10:25:00,4.8,4.8,4.78,4.78,56000.0,3.143,3.143,3.1299,3.1299,56000.0
2008-11-28 10:30:00,4.78,4.78,4.75,4.76,89600.0,3.1299,3.1299,3.1103,3.1168,89600.0
2008-11-28 10:35:00,4.77,4.78,4.76,4.77,41600.0,3.1234,3.1299,3.1168,3.1234,41600.0
2008-11-28 10:40:00,4.77,4.78,4.77,4.77,32800.0,3.1234,3.1299,3.1234,3.1234,32800.0
2008-11-28 10:45:00,4.78,4.8,4.78,4.79,44000.0,3.1299,3.143,3.1299,3.1365,44000.0
2008-11-28 10:50:00,4.79,4.8,4.79,4.8,36800.0,3.1365,3.143,3.1365,3.143,36800.0
2008-11-28 10:55:00,4.8,4.81,4.79,4.8,34400.0,3.143,3.1496,3.1365,3.143,34400.0
2008-11-28 11:00:00,4.8,4.82,4.8,4.81,242400.0,3.143,3.1561,3.143,3.1496,242400.0
2008-11-28 11:05:00,4.82,4.82,4.81,4.82,104800.0,3.1561,3.1561,3.1496,3.1561,104800.0
2008-11-28 11:10:00,4.82,4.82,4.81,4.81,52000.0,3.1561,3.1561,3.1496,3.1496,52000.0
2008-11-28 11:15:00,4.81,4.81,4.8,4.8,56000.0,3.1496,3.1496,3.143,3.143,56000.0
2008-11-28 11:20:00,4.8,4.81,4.79,4.81,24000.0,3.143,3.1496,3.1365,3.1496,24000.0
2008-11-28 11:25:00,4.81,4.83,4.81,4.81,64000.0,3.1496,3.1627,3.1496,3.1496,64000.0
2008-11-28 11:30:00,4.82,4.82,4.8,4.8,44800.0,3.1561,3.1561,3.143,3.143,44800.0
2008-11-28 11:35:00,4.8,4.8,4.78,4.79,24800.0,3.143,3.143,3.1299,3.1365,24800.0
2008-11-28 11:40:00,4.79,4.8,4.77,4.8,44000.0,3.1365,3.143,3.1234,3.143,44000.0
2008-11-28 11:45:00,4.8,4.81,4.79,4.8,77600.0,3.143,3.1496,3.1365,3.143,77600.0
2008-11-28 11:50:00,4.8,4.82,4.79,4.81,41600.0,3.143,3.1561,3.1365,3.1496,41600.0
2008-11-28 11:55:00,4.81,4.81,4.79,4.81,38400.0,3.1496,3.1496,3.1365,3.1496,38400.0
2008-11-28 12:00:00,4.81,4.82,4.8,4.81,60800.0,3.1496,3.1561,3.143,3.1496,60800.0
2008-11-28 12:05:00,4.81,4.82,4.81,4.81,48800.0,3.1496,3.1561,3.1496,3.1496,48800.0
2008-11-28 12:10:00,4.81,4.82,4.81,4.82,56000.0,3.1496,3.1561,3.1496,3.1561,56000.0
2008-11-28 12:15:00,4.81,4.81,4.77,4.79,76800.0,3.1496,3.1496,3.1234,3.1365,76800.0
2008-11-28 12:20:00,4.78,4.79,4.78,4.78,46400.0,3.1299,3.1365,3.1299,3.1299,46400.0
2008-11-28 12:25:00,4.79,4.8,4.78,4.78,68800.0,3.1365,3.143,3.1299,3.1299,68800.0
2008-11-28 12:30:00,4.79,4.79,4.77,4.79,310400.0,3.1365,3.1365,3.1234,3.1365,310400.0
2008-11-28 12:35:00,4.79,4.79,4.77,4.78,154400.0,3.1365,3.1365,3.1234,3.1299,154400.0
2008-11-28 12:40:00,4.79,4.8,4.77,4.77,116800.0,3.1365,3.143,3.1234,3.1234,116800.0
2008-11-28 12:45:00,4.77,4.8,4.76,4.8,102400.0,3.1234,3.143,3.1168,3.143,102400.0
2008-11-28 12:50:00,4.8,4.82,4.79,4.81,118400.0,3.143,3.1561,3.1365,3.1496,118400.0
2008-11-28 12:55:00,4.81,4.83,4.8,4.82,220000.0,3.1496,3.1627,3.143,3.1561,220000.0
2008-12-01 09:30:00,4.64,4.69,4.59,4.63,553600.0,3.0383,3.071,3.0055,3.0317,553600.0
2008-12-01 09:35:00,4.62,4.68,4.61,4.61,228800.0,3.0252,3.0645,3.0186,3.0186,228800.0
2008-12-01 09:40:00,4.61,4.63,4.6,4.6,120000.0,3.0186,3.0317,3.0121,3.0121,120000.0
2008-12-01 09:45:00,4.59,4.61,4.54,4.56,203200.0,3.0055,3.0186,2.9728,2.9859,203200.0
2008-12-01 09:50:00,4.56,4.57,4.52,4.53,204000.0,2.9859,2.9924,2.9597,2.9662,204000.0
2008-12-01 09:55:00,4.54,4.57,4.53,4.56,189600.0,2.9728,2.9924,2.9662,2.9859,189600.0
2008-12-01 10:00:00,4.56,4.6,4.56,4.59,124000.0,2.9859,3.0121,2.9859,3.0055,124000.0
2008-12-01 10:05:00,4.58,4.58,4.56,4.57,148000.0,2.999,2.999,2.9859,2.9924,148000.0
2008-12-01 10:10:00,4.57,4.57,4.54,4.56,159200.0,2.9924,2.9924,2.9728,2.9859,159200.0
2008-12-01 10:15:00,4.56,4.57,4.54,4.54,129600.0,2.9859,2.9924,2.9728,2.9728,129600.0
2008-12-01 10:20:00,4.54,4.54,4.52,4.53,205600.0,2.9728,2.9728,2.9597,2.9662,205600.0
2008-12-01 10:25:00,4.53,4.54,4.52,4.52,98400.0,2.9662,2.9728,2.9597,2.9597,98400.0
2008-12-01 10:30:00,4.52,4.52,4.5,4.5,176000.0,2.9597,2.9597,2.9466,2.9466,176000.0
2008-12-01 10:35:00,4.51,4.52,4.5,4.52,87200.0,2.9531,2.9597,2.9466,2.9597,87200.0
2008-12-01 10:40:00,4.52,4.53,4.51,4.53,144000.0,2.9597,2.9662,2.9531,2.9662,144000.0
2008-12-01 10:45:00,4.53,4.54,4.52,4.52,129600.0,2.9662,2.9728,2.9597,2.9597,129600.0
2008-12-01 10:50:00,4.52,4.54,4.51,4.53,79200.0,2.9597,2.9728,2.9531,2.9662,79200.0
2008-12-01 10:55:00,4.54,4.54,4.5,4.5,188000.0,2.9728,2.9728,2.9466,2.9466,188000.0
2008-12-01 11:00:00,4.5,4.52,4.5,4.51,95200.0,2.9466,2.9597,2.9466,2.9531,95200.0
2008-12-01 11:05:00,4.51,4.51,4.46,4.46,191200.0,2.9531,2.9531,2.9204,2.9204,191200.0
2008-12-01 11:10:00,4.46,4.49,4.46,4.48,88000.0,2.9204,2.94,2.9204,2.9335,88000.0
2008-12-01 11:15:00,4.49,4.5,4.48,4.5,77600.0,2.94,2.9466,2.9335,2.9466,77600.0
2008-12-01 11:20:00,4.5,4.52,4.5,4.51,176800.0,2.9466,2.9597,2.9466,2.9531,176800.0
2008-12-01 11:25:00,4.5,4.5,4.48,4.48,67200.0,2.9466,2.9466,2.9335,2.9335,67200.0
2008-12-01 11:30:00,4.48,4.53,4.48,4.52,89600.0,2.9335,2.9662,2.9335,2.9597,89600.0
2008-12-01 11:35:00,4.52,4.53,4.5,4.51,91200.0,2.9597,2.9662,2.9466,2.9531,91200.0
2008-12-01 11:40:00,4.51,4.53,4.51,4.52,66400.0,2.9531,2.9662,2.9531,2.9597,66400.0
2008-12-01 11:45:00,4.52,4.53,4.51,4.52,76000.0,2.9597,2.9662,2.9531,2.9597,76000.0
2008-12-01 11:50:00,4.52,4.53,4.5,4.52,93600.0,2.9597,2.9662,2.9466,2.9597,93600.0
2008-12-01 11:55:00,4.52,4.52,4.51,4.51,92000.0,2.9597,2.9597,2.9531,2.9531,92000.0
2008-12-01 12:00:00,4.51,4.52,4.5,4.52,236800.0,2.9531,2.9597,2.9466,2.9597,236800.0
2008-12-01 12:05:00,4.52,4.53,4.51,4.53,142400.0,2.9597,2.9662,2.9531,2.9662,142400.0
2008-12-01 12:10:00,4.53,4.53,4.51,4.51,195200.0,2.9662,2.9662,2.9531,2.9531,195200.0
2008-12-01 12:15:00,4.51,4.52,4.5,4.51,220800.0,2.9531,2.9597,2.9466,2.9531,220800.0
2008-12-01 12:20:00,4.51,4.52,4.49,4.5,376800.0,2.9531,2.9597,2.94,2.9466,376800.0
2008-12-01 12:25:00,4.5,4.5,4.46,4.47,219200.0,2.9466,2.9466,2.9204,2.927,219200.0
2008-12-01 12:30:00,4.48,4.48,4.46,4.48,223200.0,2.9335,2.9335,2.9204,2.9335,223200.0
2008-12-01 12:35:00,4.48,4.48,4.43,4.45,180000.0,2.9335,2.9335,2.9008,2.9139,180000.0
2008-12-01 12:40:00,4.45,4.45,4.43,4.45,122400.0,2.9139,2.9139,2.9008,2.9139,122400.0
2008-12-01 12:45:00,4.45,4.47,4.45,4.47,168800.0,2.9139,2.927,2.9139,2.927,168800.0
2008-12-01 12:50:00,4.48,4.49,4.45,4.47,156000.0,2.9335,2.94,2.9139,2.927,156000.0
2008-12-01 12:55:00,4.47,4.48,4.46,4.47,166400.0,2.927,2.9335,2.9204,2.927,166400.0
2008-12-01 13:00:00,4.47,4.48,4.47,4.48,30400.0,2.927,2.9335,2.927,2.9335,30400.0
2008-12-01 13:05:00,4.48,4.49,4.47,4.48,75200.0,2.9335,2.94,2.927,2.9335,75200.0
2008-12-01 13:10:00,4.48,4.5,4.48,4.5,76000.0,2.9335,2.9466,2.9335,2.9466,76000.0
2008-12-01 13:15:00,4.5,4.5,4.48,4.49,127200.0,2.9466,2.9466,2.9335,2.94,127200.0
2008-12-01 13:20:00,4.49,4.5,4.48,4.49,132000.0,2.94,2.9466,2.9335,2.94,132000.0
2008-12-01 13:25:00,4.49,4.49,4.47,4.48,155200.0,2.94,2.94,2.927,2.9335,155200.0
2008-12-01 13:30:00,4.48,4.5,4.48,4.49,180800.0,2.9335,2.9466,2.9335,2.94,180800.0
2008-12-01 13:35:00,4.49,4.49,4.47,4.48,124000.0,2.94,2.94,2.927,2.9335,124000.0
2008-12-01 13:40:00,4.48,4.49,4.46,4.46,122400.0,2.9335,2.94,2.9204,2.9204,122400.0
2008-12-01 13:45:00,4.46,4.48,4.43,4.43,152000.0,2.9204,2.9335,2.9008,2.9008,152000.0
2008-12-01 13:50:00,4.43,4.45,4.42,4.44,180800.0,2.9008,2.9139,2.8942,2.9073,180800.0
2008-12-01 13:55:00,4.44,4.46,4.43,4.46,160000.0,2.9073,2.9204,2.9008,2.9204,160000.0
2008-12-01 14:00:00,4.46,4.47,4.42,4.43,163200.0,2.9204,2.927,2.8942,2.9008,163200.0
2008-12-01 14:05:00,4.42,4.45,4.4,4.44,108000.0,2.8942,2.9139,2.8811,2.9073,108000.0
2008-12-01 14:10:00,4.44,4.45,4.43,4.44,55200.0,2.9073,2.9139,2.9008,2.9073,55200.0
2008-12-01 14:15:00,4.44,4.44,4.4,4.41,60800.0,2.9073,2.9073,2.8811,2.8877,60800.0
2008-12-01 14:20:00,4.41,4.42,4.4,4.41,168800.0,2.8877,2.8942,2.8811,2.8877,168800.0
2008-12-01 14:25:00,4.41,4.41,4.39,4.41,368800.0,2.8877,2.8877,2.8746,2.8877,368800.0
2008-12-01 14:30:00,4.4,4.42,4.39,4.4,248000.0,2.8811,2.8942,2.8746,2.8811,248000.0
2008-12-01 14:35:00,4.41,4.41,4.39,4.39,256800.0,2.8877,2.8877,2.8746,2.8746,256800.0
2008-12-01 14:40:00,4.39,4.41,4.38,4.38,211200.0,2.8746,2.8877,2.868,2.868,211200.0
2008-12-01 14:45:00,4.38,4.41,4.38,4.4,403200.0,2.868,2.8877,2.868,2.8811,403200.0
2008-12-01 14:50:00,4.4,4.41,4.4,4.4,612000.0,2.8811,2.8877,2.8811,2.8811,612000.0
2008-12-01 14:55:00,4.4,4.4,4.35,4.35,308000.0,2.8811,2.8811,2.8484,2.8484,308000.0
2008-12-01 15:00:00,4.35,4.37,4.35,4.36,223200.0,2.8484,2.8615,2.8484,2.8549,223200.0
2008-12-01 15:05:00,4.36,4.39,4.35,4.35,270400.0,2.8549,2.8746,2.8484,2.8484,270400.0
2008-12-01 15:10:00,4.35,4.37,4.34,4.34,459200.0,2.8484,2.8615,2.8418,2.8418,459200.0
2008-12-01 15:15:00,4.34,4.35,4.31,4.32,256800.0,2.8418,2.8484,2.8222,2.8287,256800.0
2008-12-01 15:20:00,4.32,4.32,4.3,4.3,292000.0,2.8287,2.8287,2.8156,2.8156,292000.0
2008-12-01 15:25:00,4.3,4.3,4.29,4.29,599200.0,2.8156,2.8156,2.8091,2.8091,599200.0
2008-12-01 15:30:00,4.29,4.3,4.28,4.3,400000.0,2.8091,2.8156,2.8025,2.8156,400000.0
2008-12-01 15:35:00,4.3,4.31,4.29,4.29,318400.0,2.8156,2.8222,2.8091,2.8091,318400.0
2008-12-01 15:40:00,4.29,4.3,4.25,4.26,313600.0,2.8091,2.8156,2.7829,2.7894,313600.0
2008-12-01 15:45:00,4.26,4.28,4.25,4.28,546400.0,2.7894,2.8025,2.7829,2.8025,546400.0
2008-12-01 15:50:00,4.28,4.28,4.26,4.27,570400.0,2.8025,2.8025,2.7894,2.796,570400.0
2008-12-01 15:55:00,4.27,4.28,4.23,4.23,1045600.0,2.796,2.8025,2.7698,2.7698,1045600.0
2008-12-02 09:30:00,4.3,4.42,4.3,4.31,352000.0,2.8156,2.8942,2.8156,2.8222,352000.0
2008-12-02 09:35:00,4.31,4.32,4.28,4.3,259200.0,2.8222,2.8287,2.8025,2.8156,259200.0
2008-12-02 09:40:00,4.3,4.31,4.26,4.27,275200.0,2.8156,2.8222,2.7894,2.796,275200.0
2008-12-02 09:45:00,4.27,4.29,4.2,4.21,346400.0,2.796,2.8091,2.7502,2.7567,346400.0
2008-12-02 09:50:00,4.2,4.22,4.19,4.19,466400.0,2.7502,2.7633,2.7436,2.7436,466400.0
2008-12-02 09:55:00,4.19,4.22,4.16,4.18,369600.0,2.7436,2.7633,2.724,2.7371,369600.0
2008-12-02 10:00:00,4.19,4.21,4.18,4.19,532000.0,2.7436,2.7567,2.7371,2.7436,532000.0
2008-12-02 10:05:00,4.19,4.2,4.18,4.2,557600.0,2.7436,2.7502,2.7371,2.7502,557600.0
2008-12-02 10:10:00,4.2,4.22,4.19,4.22,420000.0,2.7502,2.7633,2.7436,2.7633,420000.0
2008-12-02 10:15:00,4.21,4.22,4.18,4.2,1219200.0,2.7567,2.7633,2.7371,2.7502,1219200.0
2008-12-02 10:20:00,4.2,4.2,4.16,4.17,645600.0,2.7502,2.7502,2.724,2.7305,645600.0
2008-12-02 10:25:00,4.17,4.17,4.13,4.16,360800.0,2.7305,2.7305,2.7043,2.724,360800.0
2008-12-02 10:30:00,4.16,4.16,4.13,4.15,420000.0,2.724,2.724,2.7043,2.7174,420000.0
2008-12-02 10:35:00,4.15,4.18,4.15,4.17,268000.0,2.7174,2.7371,2.7174,2.7305,268000.0
2008-12-02 10:40:00,4.17,4.18,4.16,4.18,240000.0,2.7305,2.7371,2.724,2.7371,240000.0
2008-12-02 10:45:00,4.18,4.18,4.17,4.17,351200.0,2.7371,2.7371,2.7305,2.7305,351200.0
2008-12-02 10:50:00,4.17,4.18,4.17,4.18,248800.0,2.7305,2.7371,2.7305,2.7371,248800.0
2008-12-02 10:55:00,4.18,4.18,4.15,4.16,252800.0,2.7371,2.7371,2.7174,2.724,252800.0
2008-12-02 11:00:00,4.16,4.18,4.15,4.16,240000.0,2.724,2.7371,2.7174,2.724,240000.0
2008-12-02 11:05:00,4.15,4.15,4.13,4.14,259200.0,2.7174,2.7174,2.7043,2.7109,259200.0
2008-12-02 11:10:00,4.13,4.14,4.09,4.09,332800.0,2.7043,2.7109,2.6781,2.6781,332800.0
2008-12-02 11:15:00,4.09,4.1,4.08,4.09,276000.0,2.6781,2.6847,2.6716,2.6781,276000.0
2008-12-02 11:20:00,4.09,4.09,4.07,4.07,380000.0,2.6781,2.6781,2.665,2.665,380000.0
2008-12-02 11:25:00,4.07,4.09,4.07,4.08,518400.0,2.665,2.6781,2.665,2.6716,518400.0
2008-12-02 11:30:00,4.08,4.09,4.06,4.07,482400.0,2.6716,2.6781,2.6585,2.665,482400.0
2008-12-02 11:35:00,4.06,4.08,4.06,4.06,373600.0,2.6585,2.6716,2.6585,2.6585,373600.0
2008-12-02 11:40:00,4.06,4.07,4.06,4.07,585600.0,2.6585,2.665,2.6585,2.665,585600.0
2008-12-02 11:45:00,4.06,4.08,4.06,4.08,549600.0,2.6585,2.6716,2.6585,2.6716,549600.0
2008-12-02 11:50:00,4.08,4.09,4.07,4.08,167200.0,2.6716,2.6781,2.665,2.6716,167200.0
2008-12-02 11:55:00,4.08,4.1,4.08,4.09,436000.0,2.6716,2.6847,2.6716,2.6781,436000.0
2008-12-02 12:00:00,4.09,4.12,4.09,4.11,212800.0,2.6781,2.6978,2.6781,2.6912,212800.0
2008-12-02 12:05:00,4.11,4.13,4.11,4.13,588800.0,2.6912,2.7043,2.6912,2.7043,588800.0
2008-12-02 12:10:00,4.12,4.14,4.12,4.13,352800.0,2.6978,2.7109,2.6978,2.7043,352800.0
2008-12-02 12:15:00,4.13,4.14,4.12,4.14,287200.0,2.7043,2.7109,2.6978,2.7109,287200.0
2008-12-02 12:20:00,4.14,4.14,4.14,4.14,334400.0,2.7109,2.7109,2.7109,2.7109,334400.0
2008-12-02 12:25:00,4.14,4.16,4.14,4.15,448000.0,2.7109,2.724,2.7109,2.7174,448000.0
2008-12-02 12:30:00,4.15,4.16,4.13,4.14,484800.0,2.7174,2.724,2.7043,2.7109,484800.0
2008-12-02 12:35:00,4.14,4.15,4.14,4.14,176000.0,2.7109,2.7174,2.7109,2.7109,176000.0
2008-12-02 12:40:00,4.14,4.15,4.13,4.14,240000.0,2.7109,2.7174,2.7043,2.7109,240000.0
2008-12-02 12:45:00,4.14,4.15,4.13,4.13,209600.0,2.7109,2.7174,2.7043,2.7043,209600.0
2008-12-02 12:50:00,4.13,4.13,4.11,4.13,131200.0,2.7043,2.7043,2.6912,2.7043,131200.0
2008-12-02 12:55:00,4.13,4.15,4.13,4.14,152800.0,2.7043,2.7174,2.7043,2.7109,152800.0
2008-12-02 13:00:00,4.14,4.15,4.13,4.14,339200.0,2.7109,2.7174,2.7043,2.7109,339200.0
2008-12-02 13:05:00,4.14,4.15,4.13,4.14,294400.0,2.7109,2.7174,2.7043,2.7109,294400.0
2008-12-02 13:10:00,4.14,4.15,4.12,4.15,366400.0,2.7109,2.7174,2.6978,2.7174,366400.0
2008-12-02 13:15:00,4.15,4.16,4.15,4.15,172800.0,2.7174,2.724,2.7174,2.7174,172800.0
2008-12-02 13:20:00,4.14,4.15,4.14,4.15,178400.0,2.7109,2.7174,2.7109,2.7174,178400.0
2008-12-02 13:25:00,4.14,4.14,4.13,4.13,160000.0,2.7109,2.7109,2.7043,2.7043,160000.0
2008-12-02 13:30:00,4.13,4.13,4.11,4.12,138400.0,2.7043,2.7043,2.6912,2.6978,138400.0
2008-12-02 13:35:00,4.12,4.13,4.12,4.12,165600.0,2.6978,2.7043,2.6978,2.6978,165600.0
2008-12-02 13:40:00,4.12,4.14,4.12,4.12,132000.0,2.6978,2.7109,2.6978,2.6978,132000.0
2008-12-02 13:45:00,4.13,4.14,4.13,4.14,113600.0,2.7043,2.7109,2.7043,2.7109,113600.0
2008-12-02 13:50:00,4.14,4.14,4.11,4.12,336800.0,2.7109,2.7109,2.6912,2.6978,336800.0
2008-12-02 13:55:00,4.12,4.12,4.08,4.09,332000.0,2.6978,2.6978,2.6716,2.6781,332000.0
2008-12-02 14:00:00,4.09,4.1,4.05,4.06,253600.0,2.6781,2.6847,2.6519,2.6585,253600.0
2008-12-02 14:05:00,4.06,4.07,4.02,4.03,314400.0,2.6585,2.665,2.6323,2.6388,314400.0
2008-12-02 14:10:00,4.03,4.03,4.01,4.03,373600.0,2.6388,2.6388,2.6257,2.6388,373600.0
2008-12-02 14:15:00,4.03,4.03,4.01,4.02,168000.0,2.6388,2.6388,2.6257,2.6323,168000.0
2008-12-02 14:20:00,4.02,4.02,4.01,4.02,174400.0,2.6323,2.6323,2.6257,2.6323,174400.0
2008-12-02 14:25:00,4.02,4.02,4.0,4.01,312000.0,2.6323,2.6323,2.6192,2.6257,312000.0
2008-12-02 14:30:00,4.01,4.02,4.0,4.01,582400.0,2.6257,2.6323,2.6192,2.6257,582400.0
2008-12-02 14:35:00,4.01,4.06,4.0,4.05,394400.0,2.6257,2.6585,2.6192,2.6519,394400.0
2008-12-02 14:40:00,4.06,4.07,4.04,4.07,249600.0,2.6585,2.665,2.6454,2.665,249600.0
2008-12-02 14:45:00,4.06,4.08,4.06,4.07,243200.0,2.6585,2.6716,2.6585,2.665,243200.0
2008-12-02 14:50:00,4.07,4.08,4.05,4.06,401600.0,2.665,2.6716,2.6519,2.6585,401600.0
2008-12-02 14:55:00,4.06,4.1,4.06,4.09,428000.0,2.6585,2.6847,2.6585,2.6781,428000.0
2008-12-02 15:00:00,4.09,4.09,4.07,4.07,602400.0,2.6781,2.6781,2.665,2.665,602400.0
2008-12-02 15:05:00,4.07,4.08,4.04,4.07,271200.0,2.665,2.6716,2.6454,2.665,271200.0
2008-12-02 15:10:00,4.08,4.08,4.06,4.07,157600.0,2.6716,2.6716,2.6585,2.665,157600.0
2008-12-02 15:15:00,4.07,4.1,4.07,4.1,200800.0,2.665,2.6847,2.665,2.6847,200800.0
2008-12-02 15:20:00,4.1,4.14,4.1,4.14,353600.0,2.6847,2.7109,2.6847,2.7109,353600.0
2008-12-02 15:25:00,4.14,4.15,4.12,4.13,224800.0,2.7109,2.7174,2.6978,2.7043,224800.0
2008-12-02 15:30:00,4.13,4.15,4.12,4.15,192800.0,2.7043,2.7174,2.6978,2.7174,192800.0
2008-12-02 15:35:00,4.15,4.16,4.14,4.14,349600.0,2.7174,2.724,2.7109,2.7109,349600.0
2008-12-02 15:40:00,4.14,4.15,4.12,4.15,235200.0,2.7109,2.7174,2.6978,2.7174,235200.0
2008-12-02 15:45:00,4.16,4.17,4.11,4.12,197600.0,2.724,2.7305,2.6912,2.6978,197600.0
2008-12-02 15:50:00,4.12,4.18,4.12,4.18,320800.0,2.6978,2.7371,2.6978,2.7371,320800.0
2008-12-02 15:55:00,4.18,4.23,4.17,4.21,915200.0,2.7371,2.7698,2.7305,2.7567,915200.0
2008-12-03 09:30:00,3.97,3.97,3.84,3.86,1637600.0,2.6206,2.6206,2.5347,2.5479,1637600.0
2008-12-03 09:35:00,3.86,3.88,3.85,3.86,1196800.0,2.5479,2.5611,2.5413,2.5479,1196800.0
2008-12-03 09:40:00,3.86,3.86,3.76,3.78,1068800.0,2.5479,2.5479,2.4819,2.4951,1068800.0
2008-12-03 09:45:00,3.78,3.82,3.76,3.8,1088000.0,2.4951,2.5215,2.4819,2.5083,1088000.0
2008-12-03 09:50:00,3.8,3.85,3.8,3.84,784000.0,2.5083,2.5413,2.5083,2.5347,784000.0
2008-12-03 09:55:00,3.84,3.86,3.81,3.85,510400.0,2.5347,2.5479,2.5149,2.5413,510400.0
2008-12-03 10:00:00,3.85,3.87,3.83,3.86,410400.0,2.5413,2.5545,2.5281,2.5479,410400.0
2008-12-03 10:05:00,3.86,3.88,3.86,3.87,597600.0,2.5479,2.5611,2.5479,2.5545,597600.0
2008-12-03 10:10:00,3.88,3.88,3.86,3.86,516000.0,2.5611,2.5611,2.5479,2.5479,516000.0
2008-12-03 10:15:00,3.86,3.92,3.85,3.88,972800.0,2.5479,2.5875,2.5413,2.5611,972800.0
2008-12-03 10:20:00,3.88,3.93,3.88,3.92,846400.0,2.5611,2.5942,2.5611,2.5875,846400.0
2008-12-03 10:25:00,3.92,3.98,3.92,3.98,707200.0,2.5875,2.6272,2.5875,2.6272,707200.0
2008-12-03 10:30:00,3.98,4.06,3.98,4.05,771200.0,2.6272,2.68,2.6272,2.6734,771200.0
2008-12-03 10:35:00,4.05,4.06,4.01,4.03,515200.0,2.6734,2.68,2.647,2.6602,515200.0
2008-12-03 10:40:00,4.03,4.04,3.98,4.01,376000.0,2.6602,2.6668,2.6272,2.647,376000.0
2008-12-03 10:45:00,4.01,4.08,4.0,4.08,1000000.0,2.647,2.6932,2.6404,2.6932,1000000.0
2008-12-03 10:50:00,4.08,4.16,4.08,4.15,945600.0,2.6932,2.746,2.6932,2.7394,945600.0
2008-12-03 10:55:00,4.16,4.19,4.14,4.18,490400.0,2.746,2.7658,2.7328,2.7592,490400.0
2008-12-03 11:00:00,4.18,4.2,4.18,4.18,508800.0,2.7592,2.7724,2.7592,2.7592,508800.0
2008-12-03 11:05:00,4.18,4.19,4.18,4.18,415200.0,2.7592,2.7658,2.7592,2.7592,415200.0
2008-12-03 11:10:00,4.18,4.2,4.18,4.2,449600.0,2.7592,2.7724,2.7592,2.7724,449600.0
2008-12-03 11:15:00,4.2,4.2,4.18,4.18,310400.0,2.7724,2.7724,2.7592,2.7592,310400.0
2008-12-03 11:20:00,4.18,4.18,4.16,4.17,376800.0,2.7592,2.7592,2.746,2.7526,376800.0
2008-12-03 11:25:00,4.16,4.17,4.13,4.14,541600.0,2.746,2.7526,2.7262,2.7328,541600.0
2008-12-03 11:30:00,4.13,4.15,4.11,4.13,512000.0,2.7262,2.7394,2.713,2.7262,512000.0
2008-12-03 11:35:00,4.13,4.14,4.12,4.12,396000.0,2.7262,2.7328,2.7196,2.7196,396000.0
2008-12-03 11:40:00,4.12,4.14,4.12,4.13,420800.0,2.7196,2.7328,2.7196,2.7262,420800.0
2008-12-03 11:45:00,4.13,4.14,4.12,4.13,198400.0,2.7262,2.7328,2.7196,2.7262,198400.0
2008-12-03 11:50:00,4.13,4.16,4.1,4.16,266400.0,2.7262,2.746,2.7064,2.746,266400.0
2008-12-03 11:55:00,4.16,4.17,4.14,4.16,134400.0,2.746,2.7526,2.7328,2.746,134400.0
2008-12-03 12:00:00,4.16,4.16,4.11,4.11,132000.0,2.746,2.746,2.713,2.713,132000.0
2008-12-03 12:05:00,4.11,4.12,4.07,4.07,324800.0,2.713,2.7196,2.6866,2.6866,324800.0
2008-12-03 12:10:00,4.07,4.08,4.05,4.06,768800.0,2.6866,2.6932,2.6734,2.68,768800.0
2008-12-03 12:15:00,4.06,4.06,4.02,4.03,288800.0,2.68,2.68,2.6536,2.6602,288800.0
2008-12-03 12:20:00,4.03,4.04,4.01,4.04,313600.0,2.6602,2.6668,2.647,2.6668,313600.0
2008-12-03 12:25:00,4.03,4.08,4.03,4.07,232800.0,2.6602,2.6932,2.6602,2.6866,232800.0
2008-12-03 12:30:00,4.07,4.11,4.07,4.11,371200.0,2.6866,2.713,2.6866,2.713,371200.0
2008-12-03 12:35:00,4.11,4.14,4.1,4.11,370400.0,2.713,2.7328,2.7064,2.713,370400.0
2008-12-03 12:40:00,4.11,4.11,4.06,4.08,153600.0,2.713,2.713,2.68,2.6932,153600.0
2008-12-03 12:45:00,4.08,4.08,4.06,4.07,291200.0,2.6932,2.6932,2.68,2.6866,291200.0
2008-12-03 12:50:00,4.07,4.1,4.06,4.09,192800.0,2.6866,2.7064,2.68,2.6998,192800.0
2008-12-03 12:55:00,4.09,4.12,4.08,4.08,194400.0,2.6998,2.7196,2.6932,2.6932,194400.0
2008-12-03 13:00:00,4.08,4.09,4.06,4.06,542400.0,2.6932,2.6998,2.68,2.68,542400.0
2008-12-03 13:05:00,4.06,4.06,4.06,4.06,244800.0,2.68,2.68,2.68,2.68,244800.0
2008-12-03 13:10:00,4.06,4.07,4.06,4.07,232000.0,2.68,2.6866,2.68,2.6866,232000.0
2008-12-03 13:15:00,4.07,4.1,4.07,4.09,176800.0,2.6866,2.7064,2.6866,2.6998,176800.0
2008-12-03 13:20:00,4.09,4.1,4.03,4.04,705600.0,2.6998,2.7064,2.6602,2.6668,705600.0
2008-12-03 13:25:00,4.04,4.04,4.0,4.0,936000.0,2.6668,2.6668,2.6404,2.6404,936000.0
2008-12-03 13:30:00,4.0,4.0,3.98,3.99,405600.0,2.6404,2.6404,2.6272,2.6338,405600.0
2008-12-03 13:35:00,3.99,4.01,3.99,4.0,371200.0,2.6338,2.647,2.6338,2.6404,371200.0
2008-12-03 13:40:00,4.0,4.01,4.0,4.0,319200.0,2.6404,2.647,2.6404,2.6404,319200.0
2008-12-03 13:45:00,4.01,4.01,3.99,4.0,357600.0,2.647,2.647,2.6338,2.6404,357600.0
2008-12-03 13:50:00,4.0,4.02,4.0,4.01,416800.0,2.6404,2.6536,2.6404,2.647,416800.0
2008-12-03 13:55:00,4.02,4.02,4.01,4.01,232800.0,2.6536,2.6536,2.647,2.647,232800.0
2008-12-03 14:00:00,4.01,4.02,4.0,4.01,462400.0,2.647,2.6536,2.6404,2.647,462400.0
2008-12-03 14:05:00,4.01,4.01,3.97,3.97,512800.0,2.647,2.647,2.6206,2.6206,512800.0
2008-12-03 14:10:00,3.97,4.01,3.97,3.98,374400.0,2.6206,2.647,2.6206,2.6272,374400.0
2008-12-03 14:15:00,3.98,4.03,3.98,4.02,432000.0,2.6272,2.6602,2.6272,2.6536,432000.0
2008-12-03 14:20:00,4.02,4.05,4.01,4.04,272800.0,2.6536,2.6734,2.647,2.6668,272800.0
2008-12-03 14:25:00,4.05,4.09,4.05,4.05,649600.0,2.6734,2.6998,2.6734,2.6734,649600.0
2008-12-03 14:30:00,4.06,4.11,4.06,4.1,288000.0,2.68,2.713,2.68,2.7064,288000.0
2008-12-03 14:35:00,4.1,4.11,4.07,4.09,275200.0,2.7064,2.713,2.6866,2.6998,275200.0
2008-12-03 14:40:00,4.09,4.12,4.09,4.12,286400.0,2.6998,2.7196,2.6998,2.7196,286400.0
2008-12-03 14:45:00,4.12,4.14,4.11,4.13,244800.0,2.7196,2.7328,2.713,2.7262,244800.0
2008-12-03 14:50:00,4.13,4.14,4.12,4.13,313600.0,2.7262,2.7328,2.7196,2.7262,313600.0
2008-12-03 14:55:00,4.13,4.14,4.08,4.08,360000.0,2.7262,2.7328,2.6932,2.6932,360000.0
2008-12-03 15:00:00,4.08,4.09,4.05,4.05,322400.0,2.6932,2.6998,2.6734,2.6734,322400.0
2008-12-03 15:05:00,4.05,4.09,4.04,4.07,380800.0,2.6734,2.6998,2.6668,2.6866,380800.0
2008-12-03 15:10:00,4.07,4.08,4.05,4.06,259200.0,2.6866,2.6932,2.6734,2.68,259200.0
2008-12-03 15:15:00,4.06,4.08,4.03,4.08,247200.0,2.68,2.6932,2.6602,2.6932,247200.0
2008-12-03 15:20:00,4.07,4.1,4.07,4.07,307200.0,2.6866,2.7064,2.6866,2.6866,307200.0
2008-12-03 15:25:00,4.07,4.11,4.06,4.1,473600.0,2.6866,2.713,2.68,2.7064,473600.0
2008-12-03 15:30:00,4.1,4.17,4.09,4.16,1258400.0,2.7064,2.7526,2.6998,2.746,1258400.0
2008-12-03 15:35:00,4.16,4.18,4.16,4.17,1051200.0,2.746,2.7592,2.746,2.7526,1051200.0
2008-12-03 15:40:00,4.17,4.2,4.16,4.16,558400.0,2.7526,2.7724,2.746,2.746,558400.0
2008-12-03 15:45:00,4.16,4.16,4.13,4.14,798400.0,2.746,2.746,2.7262,2.7328,798400.0
2008-12-03 15:50:00,4.14,4.17,4.13,4.17,860800.0,2.7328,2.7526,2.7262,2.7526,860800.0
2008-12-03 15:55:00,4.18,4.18,4.15,4.17,1149600.0,2.7592,2.7592,2.7394,2.7526,1149600.0
2008-12-04 09:30:00,4.1,4.18,4.04,4.05,344000.0,2.7064,2.7592,2.6668,2.6734,344000.0
2008-12-04 09:35:00,4.05,4.11,4.05,4.1,368800.0,2.6734,2.713,2.6734,2.7064,368800.0
2008-12-04 09:40:00,4.1,4.16,4.1,4.15,317600.0,2.7064,2.746,2.7064,2.7394,317600.0
2008-12-04 09:45:00,4.15,4.2,4.14,4.18,190400.0,2.7394,2.7724,2.7328,2.7592,190400.0
2008-12-04 09:50:00,4.18,4.2,4.18,4.19,135200.0,2.7592,2.7724,2.7592,2.7658,135200.0
2008-12-04 09:55:00,4.19,4.21,4.18,4.19,286400.0,2.7658,2.779,2.7592,2.7658,286400.0
2008-12-04 10:00:00,4.18,4.23,4.18,4.21,143200.0,2.7592,2.7922,2.7592,2.779,143200.0
2008-12-04 10:05:00,4.2,4.21,4.16,4.17,186400.0,2.7724,2.779,2.746,2.7526,186400.0
2008-12-04 10:10:00,4.16,4.17,4.15,4.15,100800.0,2.746,2.7526,2.7394,2.7394,100800.0
2008-12-04 10:15:00,4.15,4.19,4.15,4.18,112000.0,2.7394,2.7658,2.7394,2.7592,112000.0
2008-12-04 10:20:00,4.17,4.2,4.16,4.2,115200.0,2.7526,2.7724,2.746,2.7724,115200.0
2008-12-04 10:25:00,4.19,4.2,4.17,4.17,111200.0,2.7658,2.7724,2.7526,2.7526,111200.0
2008-12-04 10:30:00,4.17,4.19,4.17,4.19,160000.0,2.7526,2.7658,2.7526,2.7658,160000.0
2008-12-04 10:35:00,4.19,4.23,4.18,4.23,189600.0,2.7658,2.7922,2.7592,2.7922,189600.0
2008-12-04 10:40:00,4.23,4.23,4.19,4.19,212000.0,2.7922,2.7922,2.7658,2.7658,212000.0
2008-12-04 10:45:00,4.19,4.21,4.18,4.2,235200.0,2.7658,2.779,2.7592,2.7724,235200.0
2008-12-04 10:50:00,4.2,4.21,4.19,4.21,104000.0,2.7724,2.779,2.7658,2.779,104000.0
2008-12-04 10:55:00,4.2,4.23,4.2,4.23,214400.0,2.7724,2.7922,2.7724,2.7922,214400.0
2008-12-04 11:00:00,4.23,4.25,4.22,4.25,498400.0,2.7922,2.8054,2.7856,2.8054,498400.0
2008-12-04 11:05:00,4.25,4.25,4.19,4.19,216000.0,2.8054,2.8054,2.7658,2.7658,216000.0
2008-12-04 11:10:00,4.19,4.2,4.17,4.19,118400.0,2.7658,2.7724,2.7526,2.7658,118400.0
2008-12-04 11:15:00,4.2,4.21,4.18,4.19,162400.0,2.7724,2.779,2.7592,2.7658,162400.0
2008-12-04 11:20:00,4.19,4.2,4.17,4.18,260000.0,2.7658,2.7724,2.7526,2.7592,260000.0
2008-12-04 11:25:00,4.18,4.18,4.14,4.14,379200.0,2.7592,2.7592,2.7328,2.7328,379200.0
2008-12-04 11:30:00,4.14,4.15,4.1,4.14,262400.0,2.7328,2.7394,2.7064,2.7328,262400.0
2008-12-04 11:35:00,4.14,4.14,4.11,4.11,135200.0,2.7328,2.7328,2.713,2.713,135200.0
2008-12-04 11:40:00,4.11,4.11,4.07,4.07,180800.0,2.713,2.713,2.6866,2.6866,180800.0
2008-12-04 11:45:00,4.07,4.09,4.07,4.08,145600.0,2.6866,2.6998,2.6866,2.6932,145600.0
2008-12-04 11:50:00,4.08,4.1,4.07,4.1,126400.0,2.6932,2.7064,2.6866,2.7064,126400.0
2008-12-04 11:55:00,4.11,4.15,4.11,4.15,296000.0,2.713,2.7394,2.713,2.7394,296000.0
2008-12-04 12:00:00,4.15,4.18,4.14,4.16,579200.0,2.7394,2.7592,2.7328,2.746,579200.0
2008-12-04 12:05:00,4.16,4.16,4.14,4.14,246400.0,2.746,2.746,2.7328,2.7328,246400.0
2008-12-04 12:10:00,4.14,4.15,4.14,4.15,139200.0,2.7328,2.7394,2.7328,2.7394,139200.0
2008-12-04 12:15:00,4.15,4.17,4.15,4.15,140000.0,2.7394,2.7526,2.7394,2.7394,140000.0
2008-12-04 12:20:00,4.15,4.15,4.14,4.14,229600.0,2.7394,2.7394,2.7328,2.7328,229600.0
2008-12-04 12:25:00,4.14,4.16,4.14,4.15,97600.0,2.7328,2.746,2.7328,2.7394,97600.0
2008-12-04 12:30:00,4.15,4.16,4.15,4.15,105600.0,2.7394,2.746,2.7394,2.7394,105600.0
2008-12-04 12:35:00,4.15,4.16,4.15,4.16,112000.0,2.7394,2.746,2.7394,2.746,112000.0
2008-12-04 12:40:00,4.16,4.19,4.16,4.19,120000.0,2.746,2.7658,2.746,2.7658,120000.0
2008-12-04 12:45:00,4.19,4.2,4.19,4.19,95200.0,2.7658,2.7724,2.7658,2.7658,95200.0
2008-12-04 12:50:00,4.19,4.2,4.19,4.2,112000.0,2.7658,2.7724,2.7658,2.7724,112000.0
2008-12-04 12:55:00,4.2,4.22,4.2,4.21,132000.0,2.7724,2.7856,2.7724,2.779,132000.0
2008-12-04 13:00:00,4.21,4.21,4.19,4.21,139200.0,2.779,2.779,2.7658,2.779,139200.0
2008-12-04 13:05:00,4.21,4.21,4.19,4.19,113600.0,2.779,2.779,2.7658,2.7658,113600.0
2008-12-04 13:10:00,4.19,4.19,4.18,4.18,111200.0,2.7658,2.7658,2.7592,2.7592,111200.0
2008-12-04 13:15:00,4.18,4.18,4.18,4.18,70400.0,2.7592,2.7592,2.7592,2.7592,70400.0
2008-12-04 13:20:00,4.18,4.19,4.18,4.18,89600.0,2.7592,2.7658,2.7592,2.7592,89600.0
2008-12-04 13:25:00,4.18,4.19,4.17,4.17,81600.0,2.7592,2.7658,2.7526,2.7526,81600.0
2008-12-04 13:30:00,4.18,4.2,4.17,4.19,133600.0,2.7592,2.7724,2.7526,2.7658,133600.0
2008-12-04 13:35:00,4.19,4.2,4.19,4.19,98400.0,2.7658,2.7724,2.7658,2.7658,98400.0
2008-12-04 13:40:00,4.19,4.2,4.18,4.18,108000.0,2.7658,2.7724,2.7592,2.7592,108000.0
2008-12-04 13:45:00,4.18,4.2,4.18,4.19,115200.0,2.7592,2.7724,2.7592,2.7658,115200.0
2008-12-04 13:50:00,4.19,4.21,4.19,4.2,162400.0,2.7658,2.779,2.7658,2.7724,162400.0
2008-12-04 13:55:00,4.2,4.2,4.19,4.19,72800.0,2.7724,2.7724,2.7658,2.7658,72800.0
2008-12-04 14:00:00,4.19,4.21,4.19,4.2,94400.0,2.7658,2.779,2.7658,2.7724,94400.0
2008-12-04 14:05:00,4.2,4.21,4.19,4.19,198400.0,2.7724,2.779,2.7658,2.7658,198400.0
2008-12-04 14:10:00,4.18,4.21,4.18,4.2,134400.0,2.7592,2.779,2.7592,2.7724,134400.0
2008-12-04 14:15:00,4.2,4.2,4.18,4.19,150400.0,2.7724,2.7724,2.7592,2.7658,150400.0
2008-12-04 14:20:00,4.19,4.21,4.19,4.2,289600.0,2.7658,2.779,2.7658,2.7724,289600.0
2008-12-04 14:25:00,4.19,4.19,4.18,4.19,124000.0,2.7658,2.7658,2.7592,2.7658,124000.0
2008-12-04 14:30:00,4.19,4.21,4.19,4.21,161600.0,2.7658,2.779,2.7658,2.779,161600.0
2008-12-04 14:35:00,4.21,4.22,4.2,4.21,137600.0,2.779,2.7856,2.7724,2.779,137600.0
2008-12-04 14:40:00,4.21,4.21,4.18,4.19,168800.0,2.779,2.779,2.7592,2.7658,168800.0
2008-12-04 14:45:00,4.19,4.19,4.16,4.19,162400.0,2.7658,2.7658,2.746,2.7658,162400.0
2008-12-04 14:50:00,4.19,4.2,4.18,4.19,128800.0,2.7658,2.7724,2.7592,2.7658,128800.0
2008-12-04 14:55:00,4.19,4.21,4.18,4.18,160800.0,2.7658,2.779,2.7592,2.7592,160800.0
2008-12-04 15:00:00,4.18,4.19,4.15,4.16,208800.0,2.7592,2.7658,2.7394,2.746,208800.0
2008-12-04 15:05:00,4.16,4.16,4.12,4.14,421600.0,2.746,2.746,2.7196,2.7328,421600.0
2008-12-04 15:10:00,4.14,4.16,4.1,4.1,268000.0,2.7328,2.746,2.7064,2.7064,268000.0
2008-12-04 15:15:00,4.1,4.12,4.09,4.12,302400.0,2.7064,2.7196,2.6998,2.7196,302400.0
2008-12-04 15:20:00,4.11,4.12,4.07,4.07,248800.0,2.713,2.7196,2.6866,2.6866,248800.0
2008-12-04 15:25:00,4.07,4.09,4.05,4.06,357600.0,2.6866,2.6998,2.6734,2.68,357600.0
2008-12-04 15:30:00,4.06,4.09,4.06,4.08,968800.0,2.68,2.6998,2.68,2.6932,968800.0
2008-12-04 15:35:00,4.07,4.08,4.03,4.04,705600.0,2.6866,2.6932,2.6602,2.6668,705600.0
2008-12-04 15:40:00,4.04,4.09,4.04,4.07,304000.0,2.6668,2.6998,2.6668,2.6866,304000.0
2008-12-04 15:45:00,4.08,4.12,4.06,4.08,300000.0,2.6932,2.7196,2.68,2.6932,300000.0
2008-12-04 15:50:00,4.08,4.08,4.04,4.07,380800.0,2.6932,2.6932,2.6668,2.6866,380800.0
2008-12-04 15:55:00,4.07,4.14,4.07,4.1,639200.0,2.6866,2.7328,2.6866,2.7064,639200.0
2008-12-05 09:30:00,4.06,4.17,4.06,4.15,216800.0,2.68,2.7526,2.68,2.7394,216800.0
2008-12-05 09:35:00,4.15,4.16,4.12,4.16,366400.0,2.7394,2.746,2.7196,2.746,366400.0
2008-12-05 09:40:00,4.16,4.19,4.15,4.16,204000.0,2.746,2.7658,2.7394,2.746,204000.0
2008-12-05 09:45:00,4.16,4.18,4.12,4.12,133600.0,2.746,2.7592,2.7196,2.7196,133600.0
2008-12-05 09:50:00,4.12,4.14,4.09,4.1,263200.0,2.7196,2.7328,2.6998,2.7064,263200.0
2008-12-05 09:55:00,4.1,4.1,4.06,4.08,149600.0,2.7064,2.7064,2.68,2.6932,149600.0
2008-12-05 10:00:00,4.07,4.08,4.04,4.06,104000.0,2.6866,2.6932,2.6668,2.68,104000.0
2008-12-05 10:05:00,4.06,4.06,4.03,4.06,110400.0,2.68,2.68,2.6602,2.68,110400.0
2008-12-05 10:10:00,4.06,4.06,4.04,4.06,86400.0,2.68,2.68,2.6668,2.68,86400.0
2008-12-05 10:15:00,4.05,4.06,4.04,4.04,74400.0,2.6734,2.68,2.6668,2.6668,74400.0
2008-12-05 10:20:00,4.04,4.05,4.01,4.03,116000.0,2.6668,2.6734,2.647,2.6602,116000.0
2008-12-05 10:25:00,4.03,4.06,4.03,4.06,97600.0,2.6602,2.68,2.6602,2.68,97600.0
2008-12-05 10:30:00,4.05,4.08,4.05,4.08,176800.0,2.6734,2.6932,2.6734,2.6932,176800.0
2008-12-05 10:35:00,4.08,4.08,4.06,4.07,240000.0,2.6932,2.6932,2.68,2.6866,240000.0
2008-12-05 10:40:00,4.06,4.09,4.05,4.06,72800.0,2.68,2.6998,2.6734,2.68,72800.0
2008-12-05 10:45:00,4.06,4.1,4.06,4.1,91200.0,2.68,2.7064,2.68,2.7064,91200.0
2008-12-05 10:50:00,4.1,4.11,4.08,4.1,79200.0,2.7064,2.713,2.6932,2.7064,79200.0
2008-12-05 10:55:00,4.1,4.14,4.1,4.12,112800.0,2.7064,2.7328,2.7064,2.7196,112800.0
2008-12-05 11:00:00,4.12,4.13,4.1,4.1,98400.0,2.7196,2.7262,2.7064,2.7064,98400.0
2008-12-05 11:05:00,4.09,4.1,4.08,4.09,98400.0,2.6998,2.7064,2.6932,2.6998,98400.0
2008-12-05 11:10:00,4.08,4.11,4.08,4.09,85600.0,2.6932,2.713,2.6932,2.6998,85600.0
2008-12-05 11:15:00,4.09,4.09,4.07,4.08,56000.0,2.6998,2.6998,2.6866,2.6932,56000.0
2008-12-05 11:20:00,4.08,4.09,4.05,4.05,66400.0,2.6932,2.6998,2.6734,2.6734,66400.0
2008-12-05 11:25:00,4.06,4.06,4.05,4.06,36800.0,2.68,2.68,2.6734,2.68,36800.0
2008-12-05 11:30:00,4.06,4.1,4.05,4.09,164800.0,2.68,2.7064,2.6734,2.6998,164800.0
2008-12-05 11:35:00,4.09,4.1,4.06,4.1,125600.0,2.6998,2.7064,2.68,2.7064,125600.0
2008-12-05 11:40:00,4.11,4.13,4.1,4.11,75200.0,2.713,2.7262,2.7064,2.713,75200.0
2008-12-05 11:45:00,4.11,4.11,4.1,4.11,46400.0,2.713,2.713,2.7064,2.713,46400.0
2008-12-05 11:50:00,4.11,4.16,4.11,4.15,161600.0,2.713,2.746,2.713,2.7394,161600.0
2008-12-05 11:55:00,4.14,4.14,4.13,4.13,35200.0,2.7328,2.7328,2.7262,2.7262,35200.0
2008-12-05 12:00:00,4.14,4.15,4.13,4.14,96800.0,2.7328,2.7394,2.7262,2.7328,96800.0
2008-12-05 12:05:00,4.14,4.16,4.12,4.16,115200.0,2.7328,2.746,2.7196,2.746,115200.0
2008-12-05 12:10:00,4.16,4.17,4.15,4.17,92800.0,2.746,2.7526,2.7394,2.7526,92800.0
2008-12-05 12:15:00,4.17,4.17,4.15,4.17,51200.0,2.7526,2.7526,2.7394,2.7526,51200.0
2008-12-05 12:20:00,4.17,4.18,4.15,4.15,68000.0,2.7526,2.7592,2.7394,2.7394,68000.0
2008-12-05 12:25:00,4.15,4.18,4.15,4.18,61600.0,2.7394,2.7592,2.7394,2.7592,61600.0
2008-12-05 12:30:00,4.17,4.17,4.11,4.11,92000.0,2.7526,2.7526,2.713,2.713,92000.0
2008-12-05 12:35:00,4.11,4.14,4.11,4.14,33600.0,2.713,2.7328,2.713,2.7328,33600.0
2008-12-05 12:40:00,4.14,4.14,4.12,4.14,98400.0,2.7328,2.7328,2.7196,2.7328,98400.0
2008-12-05 12:45:00,4.13,4.16,4.13,4.15,118400.0,2.7262,2.746,2.7262,2.7394,118400.0
2008-12-05 12:50:00,4.15,4.15,4.13,4.14,51200.0,2.7394,2.7394,2.7262,2.7328,51200.0
2008-12-05 12:55:00,4.13,4.14,4.12,4.14,79200.0,2.7262,2.7328,2.7196,2.7328,79200.0
2008-12-05 13:00:00,4.14,4.16,4.14,4.15,35200.0,2.7328,2.746,2.7328,2.7394,35200.0
2008-12-05 13:05:00,4.15,4.18,4.15,4.16,103200.0,2.7394,2.7592,2.7394,2.746,103200.0
2008-12-05 13:10:00,4.16,4.21,4.16,4.2,231200.0,2.746,2.779,2.746,2.7724,231200.0
2008-12-05 13:15:00,4.2,4.21,4.19,4.19,88800.0,2.7724,2.779,2.7658,2.7658,88800.0
2008-12-05 13:20:00,4.19,4.21,4.19,4.19,88800.0,2.7658,2.779,2.7658,2.7658,88800.0
2008-12-05 13:25:00,4.19,4.2,4.18,4.18,42400.0,2.7658,2.7724,2.7592,2.7592,42400.0
2008-12-05 13:30:00,4.18,4.22,4.18,4.21,92000.0,2.7592,2.7856,2.7592,2.779,92000.0
2008-12-05 13:35:00,4.21,4.22,4.19,4.21,82400.0,2.779,2.7856,2.7658,2.779,82400.0
2008-12-05 13:40:00,4.21,4.23,4.19,4.22,96000.0,2.779,2.7922,2.7658,2.7856,96000.0
2008-12-05 13:45:00,4.23,4.26,4.22,4.25,152800.0,2.7922,2.812,2.7856,2.8054,152800.0
2008-12-05 13:50:00,4.26,4.3,4.26,4.29,310400.0,2.812,2.8384,2.812,2.8318,310400.0
2008-12-05 13:55:00,4.29,4.31,4.26,4.26,232800.0,2.8318,2.845,2.812,2.812,232800.0
2008-12-05 14:00:00,4.26,4.28,4.26,4.26,88000.0,2.812,2.8252,2.812,2.812,88000.0
2008-12-05 14:05:00,4.26,4.29,4.24,4.24,188000.0,2.812,2.8318,2.7988,2.7988,188000.0
2008-12-05 14:10:00,4.23,4.26,4.22,4.26,100800.0,2.7922,2.812,2.7856,2.812,100800.0
2008-12-05 14:15:00,4.26,4.26,4.21,4.24,122400.0,2.812,2.812,2.779,2.7988,122400.0
2008-12-05 14:20:00,4.24,4.27,4.24,4.27,127200.0,2.7988,2.8186,2.7988,2.8186,127200.0
2008-12-05 14:25:00,4.27,4.28,4.23,4.23,79200.0,2.8186,2.8252,2.7922,2.7922,79200.0
2008-12-05 14:30:00,4.24,4.28,4.23,4.27,91200.0,2.7988,2.8252,2.7922,2.8186,91200.0
2008-12-05 14:35:00,4.27,4.31,4.26,4.31,190400.0,2.8186,2.845,2.812,2.845,190400.0
2008-12-05 14:40:00,4.31,4.36,4.3,4.35,559200.0,2.845,2.878,2.8384,2.8714,559200.0
2008-12-05 14:45:00,4.36,4.4,4.35,4.4,357600.0,2.878,2.9044,2.8714,2.9044,357600.0
2008-12-05 14:50:00,4.41,4.41,4.35,4.37,311200.0,2.911,2.911,2.8714,2.8846,311200.0
2008-12-05 14:55:00,4.37,4.38,4.35,4.36,234400.0,2.8846,2.8912,2.8714,2.878,234400.0
2008-12-05 15:00:00,4.36,4.4,4.32,4.33,320000.0,2.878,2.9044,2.8516,2.8582,320000.0
2008-12-05 15:05:00,4.33,4.38,4.32,4.34,293600.0,2.8582,2.8912,2.8516,2.8648,293600.0
2008-12-05 15:10:00,4.34,4.39,4.33,4.37,314400.0,2.8648,2.8978,2.8582,2.8846,314400.0
2008-12-05 15:15:00,4.37,4.42,4.37,4.38,181600.0,2.8846,2.9176,2.8846,2.8912,181600.0
2008-12-05 15:20:00,4.38,4.4,4.33,4.38,276800.0,2.8912,2.9044,2.8582,2.8912,276800.0
2008-12-05 15:25:00,4.38,4.42,4.38,4.4,245600.0,2.8912,2.9176,2.8912,2.9044,245600.0
2008-12-05 15:30:00,4.41,4.47,4.41,4.42,333600.0,2.911,2.9506,2.911,2.9176,333600.0
2008-12-05 15:35:00,4.42,4.47,4.41,4.46,340800.0,2.9176,2.9506,2.911,2.944,340800.0
2008-12-05 15:40:00,4.46,4.47,4.42,4.46,366400.0,2.944,2.9506,2.9176,2.944,366400.0
2008-12-05 15:45:00,4.46,4.47,4.39,4.4,534400.0,2.944,2.9506,2.8978,2.9044,534400.0
2008-12-05 15:50:00,4.4,4.44,4.4,4.43,594400.0,2.9044,2.9308,2.9044,2.9242,594400.0
2008-12-05 15:55:00,4.43,4.46,4.42,4.43,949600.0,2.9242,2.944,2.9176,2.9242,949600.0
2008-12-08 09:30:00,4.45,4.55,4.45,4.55,374400.0,2.9374,3.0034,2.9374,3.0034,374400.0
2008-12-08 09:35:00,4.55,4.61,4.53,4.58,356800.0,3.0034,3.043,2.9902,3.0232,356800.0
2008-12-08 09:40:00,4.58,4.62,4.58,4.59,248800.0,3.0232,3.0496,3.0232,3.0298,248800.0
2008-12-08 09:45:00,4.59,4.6,4.58,4.6,260800.0,3.0298,3.0364,3.0232,3.0364,260800.0
2008-12-08 09:50:00,4.6,4.6,4.54,4.55,199200.0,3.0364,3.0364,2.9968,3.0034,199200.0
2008-12-08 09:55:00,4.54,4.58,4.52,4.56,266400.0,2.9968,3.0232,2.9836,3.01,266400.0
2008-12-08 10:00:00,4.56,4.6,4.55,4.58,388800.0,3.01,3.0364,3.0034,3.0232,388800.0
2008-12-08 10:05:00,4.58,4.59,4.58,4.58,180000.0,3.0232,3.0298,3.0232,3.0232,180000.0
2008-12-08 10:10:00,4.58,4.6,4.58,4.59,668000.0,3.0232,3.0364,3.0232,3.0298,668000.0
2008-12-08 10:15:00,4.59,4.6,4.54,4.56,202400.0,3.0298,3.0364,2.9968,3.01,202400.0
2008-12-08 10:20:00,4.56,4.59,4.56,4.58,160800.0,3.01,3.0298,3.01,3.0232,160800.0
2008-12-08 10:25:00,4.58,4.58,4.55,4.57,80000.0,3.0232,3.0232,3.0034,3.0166,80000.0
2008-12-08 10:30:00,4.57,4.58,4.56,4.58,100000.0,3.0166,3.0232,3.01,3.0232,100000.0
2008-12-08 10:35:00,4.58,4.58,4.56,4.58,61600.0,3.0232,3.0232,3.01,3.0232,61600.0
2008-12-08 10:40:00,4.58,4.59,4.56,4.58,227200.0,3.0232,3.0298,3.01,3.0232,227200.0
2008-12-08 10:45:00,4.58,4.59,4.56,4.56,384800.0,3.0232,3.0298,3.01,3.01,384800.0
2008-12-08 10:50:00,4.56,4.59,4.56,4.57,340000.0,3.01,3.0298,3.01,3.0166,340000.0
2008-12-08 10:55:00,4.58,4.58,4.54,4.54,196800.0,3.0232,3.0232,2.9968,2.9968,196800.0
2008-12-08 11:00:00,4.54,4.57,4.54,4.56,84800.0,2.9968,3.0166,2.9968,3.01,84800.0
2008-12-08 11:05:00,4.56,4.57,4.54,4.55,161600.0,3.01,3.0166,2.9968,3.0034,161600.0
2008-12-08 11:10:00,4.55,4.58,4.54,4.57,82400.0,3.0034,3.0232,2.9968,3.0166,82400.0
2008-12-08 11:15:00,4.57,4.58,4.54,4.58,107200.0,3.0166,3.0232,2.9968,3.0232,107200.0
2008-12-08 11:20:00,4.57,4.59,4.57,4.57,71200.0,3.0166,3.0298,3.0166,3.0166,71200.0
2008-12-08 11:25:00,4.57,4.57,4.55,4.55,130400.0,3.0166,3.0166,3.0034,3.0034,130400.0
2008-12-08 11:30:00,4.55,4.59,4.55,4.57,56000.0,3.0034,3.0298,3.0034,3.0166,56000.0
2008-12-08 11:35:00,4.57,4.59,4.52,4.58,348000.0,3.0166,3.0298,2.9836,3.0232,348000.0
2008-12-08 11:40:00,4.57,4.58,4.54,4.55,155200.0,3.0166,3.0232,2.9968,3.0034,155200.0
2008-12-08 11:45:00,4.55,4.58,4.55,4.55,157600.0,3.0034,3.0232,3.0034,3.0034,157600.0
2008-12-08 11:50:00,4.55,4.55,4.53,4.53,99200.0,3.0034,3.0034,2.9902,2.9902,99200.0
2008-12-08 11:55:00,4.53,4.54,4.5,4.51,195200.0,2.9902,2.9968,2.9704,2.977,195200.0
2008-12-08 12:00:00,4.51,4.52,4.51,4.51,155200.0,2.977,2.9836,2.977,2.977,155200.0
2008-12-08 12:05:00,4.51,4.52,4.48,4.48,200800.0,2.977,2.9836,2.9572,2.9572,200800.0
2008-12-08 12:10:00,4.48,4.5,4.48,4.5,98400.0,2.9572,2.9704,2.9572,2.9704,98400.0
2008-12-08 12:15:00,4.5,4.53,4.5,4.53,204000.0,2.9704,2.9902,2.9704,2.9902,204000.0
2008-12-08 12:20:00,4.52,4.55,4.5,4.54,100800.0,2.9836,3.0034,2.9704,2.9968,100800.0
2008-12-08 12:25:00,4.53,4.57,4.53,4.55,98400.0,2.9902,3.0166,2.9902,3.0034,98400.0
2008-12-08 12:30:00,4.55,4.56,4.54,4.54,68000.0,3.0034,3.01,2.9968,2.9968,68000.0
2008-12-08 12:35:00,4.54,4.55,4.52,4.52,92000.0,2.9968,3.0034,2.9836,2.9836,92000.0
2008-12-08 12:40:00,4.52,4.53,4.51,4.51,40800.0,2.9836,2.9902,2.977,2.977,40800.0
2008-12-08 12:45:00,4.51,4.52,4.5,4.51,167200.0,2.977,2.9836,2.9704,2.977,167200.0
2008-12-08 12:50:00,4.51,4.51,4.48,4.5,219200.0,2.977,2.977,2.9572,2.9704,219200.0
2008-12-08 12:55:00,4.5,4.51,4.5,4.51,80800.0,2.9704,2.977,2.9704,2.977,80800.0
2008-12-08 13:00:00,4.51,4.52,4.5,4.51,88000.0,2.977,2.9836,2.9704,2.977,88000.0
2008-12-08 13:05:00,4.51,4.52,4.51,4.52,24000.0,2.977,2.9836,2.977,2.9836,24000.0
2008-12-08 13:10:00,4.52,4.52,4.51,4.51,19200.0,2.9836,2.9836,2.977,2.977,19200.0
2008-12-08 13:15:00,4.51,4.51,4.49,4.5,254400.0,2.977,2.977,2.9638,2.9704,254400.0
2008-12-08 13:20:00,4.5,4.51,4.49,4.5,113600.0,2.9704,2.977,2.9638,2.9704,113600.0
2008-12-08 13:25:00,4.51,4.52,4.5,4.5,48800.0,2.977,2.9836,2.9704,2.9704,48800.0
2008-12-08 13:30:00,4.5,4.51,4.48,4.51,221600.0,2.9704,2.977,2.9572,2.977,221600.0
2008-12-08 13:35:00,4.51,4.51,4.5,4.51,88800.0,2.977,2.977,2.9704,2.977,88800.0
2008-12-08 13:40:00,4.51,4.53,4.5,4.51,152000.0,2.977,2.9902,2.9704,2.977,152000.0
2008-12-08 13:45:00,4.51,4.51,4.5,4.5,150400.0,2.977,2.977,2.9704,2.9704,150400.0
2008-12-08 13:50:00,4.5,4.51,4.49,4.49,290400.0,2.9704,2.977,2.9638,2.9638,290400.0
2008-12-08 13:55:00,4.5,4.5,4.48,4.48,57600.0,2.9704,2.9704,2.9572,2.9572,57600.0
2008-12-08 14:00:00,4.49,4.51,4.48,4.51,112800.0,2.9638,2.977,2.9572,2.977,112800.0
2008-12-08 14:05:00,4.51,4.52,4.51,4.51,50400.0,2.977,2.9836,2.977,2.977,50400.0
2008-12-08 14:10:00,4.51,4.53,4.51,4.53,28800.0,2.977,2.9902,2.977,2.9902,28800.0
2008-12-08 14:15:00,4.53,4.55,4.53,4.55,44000.0,2.9902,3.0034,2.9902,3.0034,44000.0
2008-12-08 14:20:00,4.55,4.57,4.54,4.56,84800.0,3.0034,3.0166,2.9968,3.01,84800.0
2008-12-08 14:25:00,4.56,4.57,4.54,4.55,43200.0,3.01,3.0166,2.9968,3.0034,43200.0
2008-12-08 14:30:00,4.56,4.57,4.54,4.54,49600.0,3.01,3.0166,2.9968,2.9968,49600.0
2008-12-08 14:35:00,4.54,4.57,4.54,4.56,102400.0,2.9968,3.0166,2.9968,3.01,102400.0
2008-12-08 14:40:00,4.56,4.59,4.55,4.58,83200.0,3.01,3.0298,3.0034,3.0232,83200.0
2008-12-08 14:45:00,4.58,4.6,4.56,4.6,166400.0,3.0232,3.0364,3.01,3.0364,166400.0
2008-12-08 14:50:00,4.6,4.6,4.58,4.6,223200.0,3.0364,3.0364,3.0232,3.0364,223200.0
2008-12-08 14:55:00,4.6,4.61,4.59,4.6,110400.0,3.0364,3.043,3.0298,3.0364,110400.0
2008-12-08 15:00:00,4.6,4.61,4.59,4.61,108800.0,3.0364,3.043,3.0298,3.043,108800.0
2008-12-08 15:05:00,4.61,4.63,4.6,4.63,156800.0,3.043,3.0562,3.0364,3.0562,156800.0
2008-12-08 15:10:00,4.62,4.64,4.61,4.62,260000.0,3.0496,3.0628,3.043,3.0496,260000.0
2008-12-08 15:15:00,4.62,4.63,4.59,4.61,171200.0,3.0496,3.0562,3.0298,3.043,171200.0
2008-12-08 15:20:00,4.61,4.63,4.58,4.58,141600.0,3.043,3.0562,3.0232,3.0232,141600.0
2008-12-08 15:25:00,4.58,4.61,4.58,4.6,111200.0,3.0232,3.043,3.0232,3.0364,111200.0
2008-12-08 15:30:00,4.6,4.6,4.57,4.58,302400.0,3.0364,3.0364,3.0166,3.0232,302400.0
2008-12-08 15:35:00,4.58,4.58,4.52,4.53,336800.0,3.0232,3.0232,2.9836,2.9902,336800.0
2008-12-08 15:40:00,4.53,4.54,4.51,4.51,399200.0,2.9902,2.9968,2.977,2.977,399200.0
2008-12-08 15:45:00,4.51,4.51,4.47,4.5,600000.0,2.977,2.977,2.9506,2.9704,600000.0
2008-12-08 15:50:00,4.5,4.56,4.5,4.55,490400.0,2.9704,3.01,2.9704,3.0034,490400.0
2008-12-08 15:55:00,4.55,4.58,4.54,4.54,410400.0,3.0034,3.0232,2.9968,2.9968,410400.0
2008-12-09 09:30:00,4.56,4.56,4.36,4.48,251200.0,3.01,3.01,2.878,2.9572,251200.0
2008-12-09 09:35:00,4.49,4.51,4.47,4.48,189600.0,2.9638,2.977,2.9506,2.9572,189600.0
2008-12-09 09:40:00,4.48,4.49,4.44,4.44,201600.0,2.9572,2.9638,2.9308,2.9308,201600.0
2008-12-09 09:45:00,4.45,4.47,4.43,4.47,278400.0,2.9374,2.9506,2.9242,2.9506,278400.0
2008-12-09 09:50:00,4.47,4.48,4.47,4.48,157600.0,2.9506,2.9572,2.9506,2.9572,157600.0
2008-12-09 09:55:00,4.48,4.49,4.47,4.49,132000.0,2.9572,2.9638,2.9506,2.9638,132000.0
2008-12-09 10:00:00,4.49,4.54,4.48,4.54,118400.0,2.9638,2.9968,2.9572,2.9968,118400.0
2008-12-09 10:05:00,4.54,4.54,4.49,4.51,91200.0,2.9968,2.9968,2.9638,2.977,91200.0
2008-12-09 10:10:00,4.51,4.53,4.5,4.52,159200.0,2.977,2.9902,2.9704,2.9836,159200.0
2008-12-09 10:15:00,4.51,4.53,4.51,4.51,169600.0,2.977,2.9902,2.977,2.977,169600.0
2008-12-09 10:20:00,4.52,4.52,4.5,4.5,178400.0,2.9836,2.9836,2.9704,2.9704,178400.0
2008-12-09 10:25:00,4.5,4.51,4.49,4.51,854400.0,2.9704,2.977,2.9638,2.977,854400.0
2008-12-09 10:30:00,4.51,4.52,4.51,4.51,148000.0,2.977,2.9836,2.977,2.977,148000.0
2008-12-09 10:35:00,4.51,4.52,4.49,4.5,909600.0,2.977,2.9836,2.9638,2.9704,909600.0
2008-12-09 10:40:00,4.51,4.52,4.49,4.5,248800.0,2.977,2.9836,2.9638,2.9704,248800.0
2008-12-09 10:45:00,4.5,4.51,4.49,4.49,129600.0,2.9704,2.977,2.9638,2.9638,129600.0
2008-12-09 10:50:00,4.5,4.5,4.49,4.49,144000.0,2.9704,2.9704,2.9638,2.9638,144000.0
2008-12-09 10:55:00,4.5,4.5,4.49,4.5,100000.0,2.9704,2.9704,2.9638,2.9704,100000.0
2008-12-09 11:00:00,4.49,4.52,4.47,4.48,258400.0,2.9638,2.9836,2.9506,2.9572,258400.0
2008-12-09 11:05:00,4.49,4.49,4.47,4.48,69600.0,2.9638,2.9638,2.9506,2.9572,69600.0
2008-12-09 11:10:00,4.47,4.48,4.47,4.47,84000.0,2.9506,2.9572,2.9506,2.9506,84000.0
2008-12-09 11:15:00,4.47,4.48,4.47,4.48,132000.0,2.9506,2.9572,2.9506,2.9572,132000.0
2008-12-09 11:20:00,4.48,4.48,4.45,4.45,59200.0,2.9572,2.9572,2.9374,2.9374,59200.0
2008-12-09 11:25:00,4.45,4.49,4.45,4.46,76800.0,2.9374,2.9638,2.9374,2.944,76800.0
2008-12-09 11:30:00,4.47,4.48,4.47,4.48,25600.0,2.9506,2.9572,2.9506,2.9572,25600.0
2008-12-09 11:35:00,4.49,4.49,4.45,4.45,116000.0,2.9638,2.9638,2.9374,2.9374,116000.0
2008-12-09 11:40:00,4.46,4.49,4.46,4.47,48800.0,2.944,2.9638,2.944,2.9506,48800.0
2008-12-09 11:45:00,4.47,4.49,4.47,4.47,76000.0,2.9506,2.9638,2.9506,2.9506,76000.0
2008-12-09 11:50:00,4.47,4.48,4.47,4.47,908800.0,2.9506,2.9572,2.9506,2.9506,908800.0
2008-12-09 11:55:00,4.49,4.5,4.47,4.47,124800.0,2.9638,2.9704,2.9506,2.9506,124800.0
2008-12-09 12:00:00,4.47,4.5,4.47,4.5,271200.0,2.9506,2.9704,2.9506,2.9704,271200.0
2008-12-09 12:05:00,4.5,4.52,4.49,4.49,227200.0,2.9704,2.9836,2.9638,2.9638,227200.0
2008-12-09 12:10:00,4.49,4.51,4.49,4.51,66400.0,2.9638,2.977,2.9638,2.977,66400.0
2008-12-09 12:15:00,4.51,4.51,4.48,4.5,90400.0,2.977,2.977,2.9572,2.9704,90400.0
2008-12-09 12:20:00,4.49,4.5,4.48,4.49,48000.0,2.9638,2.9704,2.9572,2.9638,48000.0
2008-12-09 12:25:00,4.49,4.51,4.49,4.5,51200.0,2.9638,2.977,2.9638,2.9704,51200.0
2008-12-09 12:30:00,4.51,4.52,4.49,4.5,185600.0,2.977,2.9836,2.9638,2.9704,185600.0
2008-12-09 12:35:00,4.51,4.51,4.49,4.51,159200.0,2.977,2.977,2.9638,2.977,159200.0
2008-12-09 12:40:00,4.51,4.51,4.49,4.49,125600.0,2.977,2.977,2.9638,2.9638,125600.0
2008-12-09 12:45:00,4.5,4.5,4.48,4.48,48800.0,2.9704,2.9704,2.9572,2.9572,48800.0
2008-12-09 12:50:00,4.48,4.51,4.47,4.5,45600.0,2.9572,2.977,2.9506,2.9704,45600.0
2008-12-09 12:55:00,4.5,4.5,4.47,4.48,64000.0,2.9704,2.9704,2.9506,2.9572,64000.0
2008-12-09 13:00:00,4.48,4.49,4.47,4.49,147200.0,2.9572,2.9638,2.9506,2.9638,147200.0
2008-12-09 13:05:00,4.49,4.51,4.49,4.5,42400.0,2.9638,2.977,2.9638,2.9704,42400.0
2008-12-09 13:10:00,4.5,4.51,4.48,4.49,189600.0,2.9704,2.977,2.9572,2.9638,189600.0
2008-12-09 13:15:00,4.49,4.49,4.48,4.49,232000.0,2.9638,2.9638,2.9572,2.9638,232000.0
2008-12-09 13:20:00,4.49,4.5,4.48,4.5,68000.0,2.9638,2.9704,2.9572,2.9704,68000.0
2008-12-09 13:25:00,4.5,4.5,4.48,4.49,101600.0,2.9704,2.9704,2.9572,2.9638,101600.0
2008-12-09 13:30:00,4.49,4.5,4.48,4.49,127200.0,2.9638,2.9704,2.9572,2.9638,127200.0
2008-12-09 13:35:00,4.49,4.5,4.49,4.49,196000.0,2.9638,2.9704,2.9638,2.9638,196000.0
2008-12-09 13:40:00,4.49,4.5,4.49,4.49,129600.0,2.9638,2.9704,2.9638,2.9638,129600.0
2008-12-09 13:45:00,4.5,4.51,4.49,4.51,320800.0,2.9704,2.977,2.9638,2.977,320800.0
2008-12-09 13:50:00,4.51,4.51,4.48,4.49,138400.0,2.977,2.977,2.9572,2.9638,138400.0
2008-12-09 13:55:00,4.49,4.5,4.48,4.5,67200.0,2.9638,2.9704,2.9572,2.9704,67200.0
2008-12-09 14:00:00,4.5,4.5,4.48,4.48,668800.0,2.9704,2.9704,2.9572,2.9572,668800.0
2008-12-09 14:05:00,4.49,4.49,4.47,4.48,76000.0,2.9638,2.9638,2.9506,2.9572,76000.0
2008-12-09 14:10:00,4.47,4.49,4.47,4.49,143200.0,2.9506,2.9638,2.9506,2.9638,143200.0
2008-12-09 14:15:00,4.49,4.49,4.49,4.49,172000.0,2.9638,2.9638,2.9638,2.9638,172000.0
2008-12-09 14:20:00,4.49,4.49,4.46,4.47,654400.0,2.9638,2.9638,2.944,2.9506,654400.0
2008-12-09 14:25:00,4.47,4.47,4.45,4.46,760800.0,2.9506,2.9506,2.9374,2.944,760800.0
2008-12-09 14:30:00,4.46,4.48,4.45,4.46,191200.0,2.944,2.9572,2.9374,2.944,191200.0
2008-12-09 14:35:00,4.47,4.48,4.46,4.47,141600.0,2.9506,2.9572,2.944,2.9506,141600.0
2008-12-09 14:40:00,4.47,4.49,4.47,4.47,233600.0,2.9506,2.9638,2.9506,2.9506,233600.0
2008-12-09 14:45:00,4.47,4.5,4.46,4.49,234400.0,2.9506,2.9704,2.944,2.9638,234400.0
2008-12-09 14:50:00,4.49,4.49,4.45,4.48,150400.0,2.9638,2.9638,2.9374,2.9572,150400.0
2008-12-09 14:55:00,4.48,4.52,4.48,4.51,323200.0,2.9572,2.9836,2.9572,2.977,323200.0
2008-12-09 15:00:00,4.51,4.53,4.49,4.5,208000.0,2.977,2.9902,2.9638,2.9704,208000.0
2008-12-09 15:05:00,4.5,4.53,4.47,4.51,249600.0,2.9704,2.9902,2.9506,2.977,249600.0
2008-12-09 15:10:00,4.52,4.52,4.47,4.5,208800.0,2.9836,2.9836,2.9506,2.9704,208800.0
2008-12-09 15:15:00,4.5,4.53,4.48,4.53,212800.0,2.9704,2.9902,2.9572,2.9902,212800.0
2008-12-09 15:20:00,4.52,4.52,4.47,4.5,428800.0,2.9836,2.9836,2.9506,2.9704,428800.0
2008-12-09 15:25:00,4.5,4.5,4.46,4.46,155200.0,2.9704,2.9704,2.944,2.944,155200.0
2008-12-09 15:30:00,4.46,4.48,4.45,4.47,289600.0,2.944,2.9572,2.9374,2.9506,289600.0
2008-12-09 15:35:00,4.47,4.48,4.44,4.48,836000.0,2.9506,2.9572,2.9308,2.9572,836000.0
2008-12-09 15:40:00,4.47,4.49,4.46,4.48,454400.0,2.9506,2.9638,2.944,2.9572,454400.0
2008-12-09 15:45:00,4.48,4.49,4.45,4.45,240800.0,2.9572,2.9638,2.9374,2.9374,240800.0
2008-12-09 15:50:00,4.45,4.49,4.44,4.47,294400.0,2.9374,2.9638,2.9308,2.9506,294400.0
2008-12-09 15:55:00,4.47,4.47,4.44,4.47,485600.0,2.9506,2.9506,2.9308,2.9506,485600.0
2008-12-10 09:30:00,4.53,4.59,4.47,4.49,328000.0,2.9902,3.0298,2.9506,2.9638,328000.0
2008-12-10 09:35:00,4.5,4.5,4.46,4.47,332000.0,2.9704,2.9704,2.944,2.9506,332000.0
2008-12-10 09:40:00,4.46,4.47,4.43,4.44,217600.0,2.944,2.9506,2.9242,2.9308,217600.0
2008-12-10 09:45:00,4.44,4.46,4.41,4.42,174400.0,2.9308,2.944,2.911,2.9176,174400.0
2008-12-10 09:50:00,4.42,4.43,4.39,4.41,95200.0,2.9176,2.9242,2.8978,2.911,95200.0
2008-12-10 09:55:00,4.42,4.43,4.41,4.42,91200.0,2.9176,2.9242,2.911,2.9176,91200.0
2008-12-10 10:00:00,4.42,4.43,4.41,4.43,170400.0,2.9176,2.9242,2.911,2.9242,170400.0
2008-12-10 10:05:00,4.43,4.43,4.42,4.43,144000.0,2.9242,2.9242,2.9176,2.9242,144000.0
2008-12-10 10:10:00,4.43,4.43,4.42,4.43,208000.0,2.9242,2.9242,2.9176,2.9242,208000.0
2008-12-10 10:15:00,4.43,4.45,4.42,4.44,669600.0,2.9242,2.9374,2.9176,2.9308,669600.0
2008-12-10 10:20:00,4.45,4.45,4.43,4.44,312000.0,2.9374,2.9374,2.9242,2.9308,312000.0
2008-12-10 10:25:00,4.44,4.44,4.43,4.44,399200.0,2.9308,2.9308,2.9242,2.9308,399200.0
2008-12-10 10:30:00,4.44,4.44,4.42,4.43,670400.0,2.9308,2.9308,2.9176,2.9242,670400.0
2008-12-10 10:35:00,4.43,4.43,4.4,4.42,289600.0,2.9242,2.9242,2.9044,2.9176,289600.0
2008-12-10 10:40:00,4.42,4.43,4.41,4.41,112000.0,2.9176,2.9242,2.911,2.911,112000.0
2008-12-10 10:45:00,4.41,4.41,4.4,4.41,84000.0,2.911,2.911,2.9044,2.911,84000.0
2008-12-10 10:50:00,4.41,4.41,4.38,4.39,119200.0,2.911,2.911,2.8912,2.8978,119200.0
2008-12-10 10:55:00,4.39,4.4,4.38,4.39,140000.0,2.8978,2.9044,2.8912,2.8978,140000.0
2008-12-10 11:00:00,4.39,4.4,4.38,4.39,157600.0,2.8978,2.9044,2.8912,2.8978,157600.0
2008-12-10 11:05:00,4.39,4.4,4.37,4.38,299200.0,2.8978,2.9044,2.8846,2.8912,299200.0
2008-12-10 11:10:00,4.38,4.41,4.38,4.41,116000.0,2.8912,2.911,2.8912,2.911,116000.0
2008-12-10 11:15:00,4.41,4.43,4.41,4.43,115200.0,2.911,2.9242,2.911,2.9242,115200.0
2008-12-10 11:20:00,4.43,4.44,4.42,4.43,77600.0,2.9242,2.9308,2.9176,2.9242,77600.0
2008-12-10 11:25:00,4.43,4.43,4.42,4.43,220800.0,2.9242,2.9242,2.9176,2.9242,220800.0
2008-12-10 11:30:00,4.43,4.44,4.42,4.42,596000.0,2.9242,2.9308,2.9176,2.9176,596000.0
2008-12-10 11:35:00,4.42,4.43,4.41,4.43,281600.0,2.9176,2.9242,2.911,2.9242,281600.0
2008-12-10 11:40:00,4.43,4.43,4.42,4.43,148800.0,2.9242,2.9242,2.9176,2.9242,148800.0
2008-12-10 11:45:00,4.43,4.43,4.42,4.43,490400.0,2.9242,2.9242,2.9176,2.9242,490400.0
2008-12-10 11:50:00,4.43,4.43,4.42,4.42,269600.0,2.9242,2.9242,2.9176,2.9176,269600.0
2008-12-10 11:55:00,4.42,4.43,4.41,4.43,248000.0,2.9176,2.9242,2.911,2.9242,248000.0
2008-12-10 12:00:00,4.43,4.44,4.42,4.43,101600.0,2.9242,2.9308,2.9176,2.9242,101600.0
2008-12-10 12:05:00,4.44,4.45,4.42,4.45,149600.0,2.9308,2.9374,2.9176,2.9374,149600.0
2008-12-10 12:10:00,4.45,4.46,4.45,4.46,524800.0,2.9374,2.944,2.9374,2.944,524800.0
2008-12-10 12:15:00,4.46,4.48,4.46,4.48,403200.0,2.944,2.9572,2.944,2.9572,403200.0
2008-12-10 12:20:00,4.48,4.48,4.43,4.44,156800.0,2.9572,2.9572,2.9242,2.9308,156800.0
2008-12-10 12:25:00,4.44,4.44,4.43,4.44,27200.0,2.9308,2.9308,2.9242,2.9308,27200.0
2008-12-10 12:30:00,4.44,4.44,4.43,4.44,37600.0,2.9308,2.9308,2.9242,2.9308,37600.0
2008-12-10 12:35:00,4.44,4.44,4.43,4.43,53600.0,2.9308,2.9308,2.9242,2.9242,53600.0
2008-12-10 12:40:00,4.43,4.44,4.43,4.44,48800.0,2.9242,2.9308,2.9242,2.9308,48800.0
2008-12-10 12:45:00,4.44,4.44,4.43,4.44,33600.0,2.9308,2.9308,2.9242,2.9308,33600.0
2008-12-10 12:50:00,4.43,4.44,4.43,4.43,87200.0,2.9242,2.9308,2.9242,2.9242,87200.0
2008-12-10 12:55:00,4.43,4.43,4.43,4.43,14400.0,2.9242,2.9242,2.9242,2.9242,14400.0
2008-12-10 13:00:00,4.43,4.44,4.42,4.43,153600.0,2.9242,2.9308,2.9176,2.9242,153600.0
2008-12-10 13:05:00,4.43,4.43,4.41,4.41,103200.0,2.9242,2.9242,2.911,2.911,103200.0
2008-12-10 13:10:00,4.41,4.42,4.41,4.41,119200.0,2.911,2.9176,2.911,2.911,119200.0
2008-12-10 13:15:00,4.41,4.42,4.4,4.41,117600.0,2.911,2.9176,2.9044,2.911,117600.0
2008-12-10 13:20:00,4.42,4.42,4.4,4.41,52000.0,2.9176,2.9176,2.9044,2.911,52000.0
2008-12-10 13:25:00,4.41,4.41,4.39,4.4,58400.0,2.911,2.911,2.8978,2.9044,58400.0
2008-12-10 13:30:00,4.39,4.41,4.39,4.39,80800.0,2.8978,2.911,2.8978,2.8978,80800.0
2008-12-10 13:35:00,4.39,4.4,4.39,4.4,66400.0,2.8978,2.9044,2.8978,2.9044,66400.0
2008-12-10 13:40:00,4.39,4.4,4.38,4.4,52000.0,2.8978,2.9044,2.8912,2.9044,52000.0
2008-12-10 13:45:00,4.39,4.41,4.38,4.4,60800.0,2.8978,2.911,2.8912,2.9044,60800.0
2008-12-10 13:50:00,4.4,4.4,4.36,4.38,127200.0,2.9044,2.9044,2.878,2.8912,127200.0
2008-12-10 13:55:00,4.38,4.38,4.35,4.37,36000.0,2.8912,2.8912,2.8714,2.8846,36000.0
2008-12-10 14:00:00,4.37,4.37,4.35,4.36,71200.0,2.8846,2.8846,2.8714,2.878,71200.0
2008-12-10 14:05:00,4.36,4.36,4.33,4.34,156000.0,2.878,2.878,2.8582,2.8648,156000.0
2008-12-10 14:10:00,4.34,4.35,4.34,4.35,114400.0,2.8648,2.8714,2.8648,2.8714,114400.0
2008-12-10 14:15:00,4.35,4.35,4.34,4.35,158400.0,2.8714,2.8714,2.8648,2.8714,158400.0
2008-12-10 14:20:00,4.34,4.35,4.31,4.32,198400.0,2.8648,2.8714,2.845,2.8516,198400.0
2008-12-10 14:25:00,4.32,4.34,4.3,4.32,150400.0,2.8516,2.8648,2.8384,2.8516,150400.0
2008-12-10 14:30:00,4.32,4.32,4.28,4.3,264000.0,2.8516,2.8516,2.8252,2.8384,264000.0
2008-12-10 14:35:00,4.3,4.36,4.29,4.34,156000.0,2.8384,2.878,2.8318,2.8648,156000.0
2008-12-10 14:40:00,4.34,4.35,4.33,4.35,201600.0,2.8648,2.8714,2.8582,2.8714,201600.0
2008-12-10 14:45:00,4.35,4.35,4.31,4.31,161600.0,2.8714,2.8714,2.845,2.845,161600.0
2008-12-10 14:50:00,4.31,4.35,4.31,4.33,240000.0,2.845,2.8714,2.845,2.8582,240000.0
2008-12-10 14:55:00,4.33,4.36,4.33,4.34,311200.0,2.8582,2.878,2.8582,2.8648,311200.0
2008-12-10 15:00:00,4.34,4.35,4.33,4.33,265600.0,2.8648,2.8714,2.8582,2.8582,265600.0
2008-12-10 15:05:00,4.33,4.33,4.31,4.32,534400.0,2.8582,2.8582,2.845,2.8516,534400.0
2008-12-10 15:10:00,4.32,4.33,4.31,4.32,230400.0,2.8516,2.8582,2.845,2.8516,230400.0
2008-12-10 15:15:00,4.32,4.33,4.31,4.32,1493600.0,2.8516,2.8582,2.845,2.8516,1493600.0
2008-12-10 15:20:00,4.32,4.33,4.3,4.32,462400.0,2.8516,2.8582,2.8384,2.8516,462400.0
2008-12-10 15:25:00,4.32,4.35,4.32,4.35,516000.0,2.8516,2.8714,2.8516,2.8714,516000.0
2008-12-10 15:30:00,4.35,4.35,4.31,4.32,255200.0,2.8714,2.8714,2.845,2.8516,255200.0
2008-12-10 15:35:00,4.32,4.34,4.31,4.32,282400.0,2.8516,2.8648,2.845,2.8516,282400.0
2008-12-10 15:40:00,4.32,4.36,4.32,4.36,344800.0,2.8516,2.878,2.8516,2.878,344800.0
2008-12-10 15:45:00,4.36,4.36,4.33,4.34,518400.0,2.878,2.878,2.8582,2.8648,518400.0
2008-12-10 15:50:00,4.34,4.36,4.33,4.33,802400.0,2.8648,2.878,2.8582,2.8582,802400.0
2008-12-10 15:55:00,4.33,4.36,4.32,4.33,820000.0,2.8582,2.878,2.8516,2.8582,820000.0
2008-12-11 09:30:00,4.29,4.29,4.26,4.26,164000.0,2.8318,2.8318,2.812,2.812,164000.0
2008-12-11 09:35:00,4.26,4.27,4.25,4.26,100000.0,2.812,2.8186,2.8054,2.812,100000.0
2008-12-11 09:40:00,4.27,4.27,4.24,4.24,109600.0,2.8186,2.8186,2.7988,2.7988,109600.0
2008-12-11 09:45:00,4.24,4.24,4.22,4.23,476800.0,2.7988,2.7988,2.7856,2.7922,476800.0
2008-12-11 09:50:00,4.22,4.23,4.21,4.21,290400.0,2.7856,2.7922,2.779,2.779,290400.0
2008-12-11 09:55:00,4.22,4.22,4.18,4.19,580800.0,2.7856,2.7856,2.7592,2.7658,580800.0
2008-12-11 10:00:00,4.19,4.2,4.17,4.19,673600.0,2.7658,2.7724,2.7526,2.7658,673600.0
2008-12-11 10:05:00,4.19,4.19,4.18,4.18,127200.0,2.7658,2.7658,2.7592,2.7592,127200.0
2008-12-11 10:10:00,4.18,4.2,4.18,4.2,180000.0,2.7592,2.7724,2.7592,2.7724,180000.0
2008-12-11 10:15:00,4.2,4.2,4.17,4.18,136800.0,2.7724,2.7724,2.7526,2.7592,136800.0
2008-12-11 10:20:00,4.18,4.19,4.18,4.18,396800.0,2.7592,2.7658,2.7592,2.7592,396800.0
2008-12-11 10:25:00,4.18,4.19,4.16,4.18,305600.0,2.7592,2.7658,2.746,2.7592,305600.0
2008-12-11 10:30:00,4.18,4.19,4.17,4.19,253600.0,2.7592,2.7658,2.7526,2.7658,253600.0
2008-12-11 10:35:00,4.18,4.19,4.18,4.18,276000.0,2.7592,2.7658,2.7592,2.7592,276000.0
2008-12-11 10:40:00,4.18,4.19,4.17,4.19,152800.0,2.7592,2.7658,2.7526,2.7658,152800.0
2008-12-11 10:45:00,4.19,4.19,4.17,4.17,221600.0,2.7658,2.7658,2.7526,2.7526,221600.0
2008-12-11 10:50:00,4.17,4.19,4.17,4.17,172000.0,2.7526,2.7658,2.7526,2.7526,172000.0
2008-12-11 10:55:00,4.17,4.17,4.15,4.16,248000.0,2.7526,2.7526,2.7394,2.746,248000.0
2008-12-11 11:00:00,4.16,4.16,4.13,4.14,182400.0,2.746,2.746,2.7262,2.7328,182400.0
2008-12-11 11:05:00,4.15,4.15,4.13,4.13,280000.0,2.7394,2.7394,2.7262,2.7262,280000.0
2008-12-11 11:10:00,4.13,4.17,4.13,4.16,264000.0,2.7262,2.7526,2.7262,2.746,264000.0
2008-12-11 11:15:00,4.17,4.17,4.13,4.13,197600.0,2.7526,2.7526,2.7262,2.7262,197600.0
2008-12-11 11:20:00,4.13,4.13,4.1,4.11,132000.0,2.7262,2.7262,2.7064,2.713,132000.0
2008-12-11 11:25:00,4.11,4.11,4.08,4.09,318400.0,2.713,2.713,2.6932,2.6998,318400.0
2008-12-11 11:30:00,4.08,4.1,4.08,4.1,122400.0,2.6932,2.7064,2.6932,2.7064,122400.0
2008-12-11 11:35:00,4.1,4.1,4.09,4.1,202400.0,2.7064,2.7064,2.6998,2.7064,202400.0
2008-12-11 11:40:00,4.1,4.1,4.08,4.08,276800.0,2.7064,2.7064,2.6932,2.6932,276800.0
2008-12-11 11:45:00,4.08,4.09,4.07,4.07,185600.0,2.6932,2.6998,2.6866,2.6866,185600.0
2008-12-11 11:50:00,4.07,4.08,4.05,4.06,235200.0,2.6866,2.6932,2.6734,2.68,235200.0
2008-12-11 11:55:00,4.05,4.07,4.04,4.07,384000.0,2.6734,2.6866,2.6668,2.6866,384000.0
2008-12-11 12:00:00,4.07,4.09,4.06,4.09,247200.0,2.6866,2.6998,2.68,2.6998,247200.0
2008-12-11 12:05:00,4.09,4.09,4.07,4.07,256800.0,2.6998,2.6998,2.6866,2.6866,256800.0
2008-12-11 12:10:00,4.07,4.08,4.05,4.07,177600.0,2.6866,2.6932,2.6734,2.6866,177600.0
2008-12-11 12:15:00,4.07,4.07,4.06,4.07,172800.0,2.6866,2.6866,2.68,2.6866,172800.0
2008-12-11 12:20:00,4.07,4.07,4.05,4.05,103200.0,2.6866,2.6866,2.6734,2.6734,103200.0
2008-12-11 12:25:00,4.05,4.06,4.03,4.03,282400.0,2.6734,2.68,2.6602,2.6602,282400.0
2008-12-11 12:30:00,4.03,4.04,4.02,4.03,307200.0,2.6602,2.6668,2.6536,2.6602,307200.0
2008-12-11 12:35:00,4.03,4.05,4.02,4.02,251200.0,2.6602,2.6734,2.6536,2.6536,251200.0
2008-12-11 12:40:00,4.03,4.05,4.03,4.04,153600.0,2.6602,2.6734,2.6602,2.6668,153600.0
2008-12-11 12:45:00,4.04,4.04,4.02,4.02,320000.0,2.6668,2.6668,2.6536,2.6536,320000.0
2008-12-11 12:50:00,4.03,4.04,4.02,4.03,185600.0,2.6602,2.6668,2.6536,2.6602,185600.0
2008-12-11 12:55:00,4.03,4.04,4.02,4.03,105600.0,2.6602,2.6668,2.6536,2.6602,105600.0
2008-12-11 13:00:00,4.03,4.03,4.02,4.02,146400.0,2.6602,2.6602,2.6536,2.6536,146400.0
2008-12-11 13:05:00,4.03,4.03,4.02,4.02,85600.0,2.6602,2.6602,2.6536,2.6536,85600.0
2008-12-11 13:10:00,4.02,4.03,4.02,4.02,156000.0,2.6536,2.6602,2.6536,2.6536,156000.0
2008-12-11 13:15:00,4.02,4.02,4.02,4.02,89600.0,2.6536,2.6536,2.6536,2.6536,89600.0
2008-12-11 13:20:00,4.02,4.02,3.98,4.0,244800.0,2.6536,2.6536,2.6272,2.6404,244800.0
2008-12-11 13:25:00,4.01,4.01,4.0,4.0,232000.0,2.647,2.647,2.6404,2.6404,232000.0
2008-12-11 13:30:00,4.01,4.01,3.99,4.0,624800.0,2.647,2.647,2.6338,2.6404,624800.0
2008-12-11 13:35:00,4.0,4.02,4.0,4.01,298400.0,2.6404,2.6536,2.6404,2.647,298400.0
2008-12-11 13:40:00,4.01,4.02,4.01,4.01,60800.0,2.647,2.6536,2.647,2.647,60800.0
2008-12-11 13:45:00,4.01,4.02,4.0,4.01,81600.0,2.647,2.6536,2.6404,2.647,81600.0
2008-12-11 13:50:00,4.01,4.02,4.0,4.02,123200.0,2.647,2.6536,2.6404,2.6536,123200.0
2008-12-11 13:55:00,4.02,4.02,4.0,4.01,149600.0,2.6536,2.6536,2.6404,2.647,149600.0
2008-12-11 14:00:00,4.0,4.02,4.0,4.01,119200.0,2.6404,2.6536,2.6404,2.647,119200.0
2008-12-11 14:05:00,4.01,4.01,4.0,4.01,155200.0,2.647,2.647,2.6404,2.647,155200.0
2008-12-11 14:10:00,4.01,4.01,4.0,4.0,215200.0,2.647,2.647,2.6404,2.6404,215200.0
2008-12-11 14:15:00,4.01,4.02,4.0,4.0,87200.0,2.647,2.6536,2.6404,2.6404,87200.0
2008-12-11 14:20:00,4.0,4.01,3.98,4.0,165600.0,2.6404,2.647,2.6272,2.6404,165600.0
2008-12-11 14:25:00,4.0,4.0,3.99,4.0,163200.0,2.6404,2.6404,2.6338,2.6404,163200.0
2008-12-11 14:30:00,4.0,4.01,3.99,4.01,294400.0,2.6404,2.647,2.6338,2.647,294400.0
2008-12-11 14:35:00,4.01,4.02,3.98,3.98,169600.0,2.647,2.6536,2.6272,2.6272,169600.0
2008-12-11 14:40:00,3.99,4.0,3.97,3.97,263200.0,2.6338,2.6404,2.6206,2.6206,263200.0
2008-12-11 14:45:00,3.98,3.98,3.96,3.96,319200.0,2.6272,2.6272,2.614,2.614,319200.0
2008-12-11 14:50:00,3.96,3.98,3.95,3.95,151200.0,2.614,2.6272,2.6074,2.6074,151200.0
2008-12-11 14:55:00,3.95,3.96,3.94,3.94,262400.0,2.6074,2.614,2.6008,2.6008,262400.0
2008-12-11 15:00:00,3.94,3.95,3.91,3.91,397600.0,2.6008,2.6074,2.5809,2.5809,397600.0
2008-12-11 15:05:00,3.91,3.92,3.9,3.92,202400.0,2.5809,2.5875,2.5743,2.5875,202400.0
2008-12-11 15:10:00,3.92,3.92,3.89,3.9,449600.0,2.5875,2.5875,2.5677,2.5743,449600.0
2008-12-11 15:15:00,3.9,3.9,3.89,3.9,228800.0,2.5743,2.5743,2.5677,2.5743,228800.0
2008-12-11 15:20:00,3.9,3.91,3.89,3.9,270400.0,2.5743,2.5809,2.5677,2.5743,270400.0
2008-12-11 15:25:00,3.9,3.93,3.9,3.93,219200.0,2.5743,2.5942,2.5743,2.5942,219200.0
2008-12-11 15:30:00,3.92,3.93,3.9,3.91,380000.0,2.5875,2.5942,2.5743,2.5809,380000.0
2008-12-11 15:35:00,3.91,3.91,3.89,3.9,408000.0,2.5809,2.5809,2.5677,2.5743,408000.0
2008-12-11 15:40:00,3.9,3.95,3.89,3.95,965600.0,2.5743,2.6074,2.5677,2.6074,965600.0
2008-12-11 15:45:00,3.95,3.97,3.95,3.97,1148000.0,2.6074,2.6206,2.6074,2.6206,1148000.0
2008-12-11 15:50:00,3.97,3.99,3.97,3.99,1560800.0,2.6206,2.6338,2.6206,2.6338,1560800.0
2008-12-11 15:55:00,3.98,4.15,3.98,4.0,1854400.0,2.6272,2.7394,2.6272,2.6404,1854400.0
2008-12-12 09:30:00,3.94,3.94,3.85,3.87,772000.0,2.6008,2.6008,2.5413,2.5545,772000.0
2008-12-12 09:35:00,3.88,3.9,3.87,3.89,680800.0,2.5611,2.5743,2.5545,2.5677,680800.0
2008-12-12 09:40:00,3.9,3.96,3.87,3.95,646400.0,2.5743,2.614,2.5545,2.6074,646400.0
2008-12-12 09:45:00,3.95,3.96,3.86,3.86,756000.0,2.6074,2.614,2.5479,2.5479,756000.0
2008-12-12 09:50:00,3.88,3.96,3.87,3.95,674400.0,2.5611,2.614,2.5545,2.6074,674400.0
2008-12-12 09:55:00,3.94,3.96,3.91,3.94,578400.0,2.6008,2.614,2.5809,2.6008,578400.0
2008-12-12 10:00:00,3.94,3.99,3.94,3.99,316000.0,2.6008,2.6338,2.6008,2.6338,316000.0
2008-12-12 10:05:00,4.0,4.01,3.97,3.98,1067200.0,2.6404,2.647,2.6206,2.6272,1067200.0
2008-12-12 10:10:00,3.98,4.0,3.98,3.98,356800.0,2.6272,2.6404,2.6272,2.6272,356800.0
2008-12-12 10:15:00,3.98,3.99,3.96,3.98,212000.0,2.6272,2.6338,2.614,2.6272,212000.0
2008-12-12 10:20:00,3.98,3.99,3.96,3.98,98400.0,2.6272,2.6338,2.614,2.6272,98400.0
2008-12-12 10:25:00,3.98,4.0,3.97,4.0,185600.0,2.6272,2.6404,2.6206,2.6404,185600.0
2008-12-12 10:30:00,3.99,4.0,3.95,3.95,138400.0,2.6338,2.6404,2.6074,2.6074,138400.0
2008-12-12 10:35:00,3.95,3.96,3.95,3.96,227200.0,2.6074,2.614,2.6074,2.614,227200.0
2008-12-12 10:40:00,3.96,3.97,3.94,3.97,294400.0,2.614,2.6206,2.6008,2.6206,294400.0
2008-12-12 10:45:00,3.97,4.0,3.96,3.99,225600.0,2.6206,2.6404,2.614,2.6338,225600.0
2008-12-12 10:50:00,4.0,4.03,3.99,4.03,375200.0,2.6404,2.6602,2.6338,2.6602,375200.0
2008-12-12 10:55:00,4.03,4.05,4.02,4.04,240000.0,2.6602,2.6734,2.6536,2.6668,240000.0
2008-12-12 11:00:00,4.04,4.06,4.03,4.05,356000.0,2.6668,2.68,2.6602,2.6734,356000.0
2008-12-12 11:05:00,4.05,4.09,4.05,4.08,220800.0,2.6734,2.6998,2.6734,2.6932,220800.0
2008-12-12 11:10:00,4.07,4.08,4.06,4.06,365600.0,2.6866,2.6932,2.68,2.68,365600.0
2008-12-12 11:15:00,4.06,4.06,4.02,4.03,191200.0,2.68,2.68,2.6536,2.6602,191200.0
2008-12-12 11:20:00,4.03,4.05,4.02,4.02,172000.0,2.6602,2.6734,2.6536,2.6536,172000.0
2008-12-12 11:25:00,4.02,4.02,3.98,3.99,308800.0,2.6536,2.6536,2.6272,2.6338,308800.0
2008-12-12 11:30:00,3.99,4.01,3.98,3.99,250400.0,2.6338,2.647,2.6272,2.6338,250400.0
2008-12-12 11:35:00,3.99,4.0,3.96,3.97,135200.0,2.6338,2.6404,2.614,2.6206,135200.0
2008-12-12 11:40:00,3.97,3.98,3.95,3.96,190400.0,2.6206,2.6272,2.6074,2.614,190400.0
2008-12-12 11:45:00,3.97,3.98,3.96,3.97,154400.0,2.6206,2.6272,2.614,2.6206,154400.0
2008-12-12 11:50:00,3.98,3.99,3.97,3.99,143200.0,2.6272,2.6338,2.6206,2.6338,143200.0
2008-12-12 11:55:00,3.98,3.98,3.96,3.97,72000.0,2.6272,2.6272,2.614,2.6206,72000.0
2008-12-12 12:00:00,3.97,4.01,3.97,4.0,166400.0,2.6206,2.647,2.6206,2.6404,166400.0
2008-12-12 12:05:00,3.99,4.0,3.99,4.0,111200.0,2.6338,2.6404,2.6338,2.6404,111200.0
2008-12-12 12:10:00,4.0,4.0,3.98,3.98,104000.0,2.6404,2.6404,2.6272,2.6272,104000.0
2008-12-12 12:15:00,3.98,3.99,3.97,3.99,68000.0,2.6272,2.6338,2.6206,2.6338,68000.0
2008-12-12 12:20:00,3.99,4.0,3.98,3.99,137600.0,2.6338,2.6404,2.6272,2.6338,137600.0
2008-12-12 12:25:00,3.99,4.01,3.99,4.0,354400.0,2.6338,2.647,2.6338,2.6404,354400.0
2008-12-12 12:30:00,4.0,4.0,3.99,4.0,140000.0,2.6404,2.6404,2.6338,2.6404,140000.0
2008-12-12 12:35:00,4.0,4.02,4.0,4.01,276000.0,2.6404,2.6536,2.6404,2.647,276000.0
2008-12-12 12:40:00,4.01,4.02,4.0,4.0,156000.0,2.647,2.6536,2.6404,2.6404,156000.0
2008-12-12 12:45:00,4.01,4.03,4.0,4.01,180000.0,2.647,2.6602,2.6404,2.647,180000.0
2008-12-12 12:50:00,4.01,4.06,4.01,4.06,133600.0,2.647,2.68,2.647,2.68,133600.0
2008-12-12 12:55:00,4.06,4.07,4.06,4.06,247200.0,2.68,2.6866,2.68,2.68,247200.0
2008-12-12 13:00:00,4.06,4.09,4.05,4.05,223200.0,2.68,2.6998,2.6734,2.6734,223200.0
2008-12-12 13:05:00,4.05,4.05,4.02,4.03,133600.0,2.6734,2.6734,2.6536,2.6602,133600.0
2008-12-12 13:10:00,4.03,4.04,4.01,4.01,156000.0,2.6602,2.6668,2.647,2.647,156000.0
2008-12-12 13:15:00,4.01,4.02,4.01,4.01,106400.0,2.647,2.6536,2.647,2.647,106400.0
2008-12-12 13:20:00,4.01,4.02,4.01,4.02,188800.0,2.647,2.6536,2.647,2.6536,188800.0
2008-12-12 13:25:00,4.02,4.02,3.99,4.0,371200.0,2.6536,2.6536,2.6338,2.6404,371200.0
2008-12-12 13:30:00,4.0,4.02,3.98,4.0,436000.0,2.6404,2.6536,2.6272,2.6404,436000.0
2008-12-12 13:35:00,4.0,4.0,3.98,3.98,159200.0,2.6404,2.6404,2.6272,2.6272,159200.0
2008-12-12 13:40:00,3.98,3.98,3.95,3.95,124000.0,2.6272,2.6272,2.6074,2.6074,124000.0
2008-12-12 13:45:00,3.96,3.97,3.95,3.96,111200.0,2.614,2.6206,2.6074,2.614,111200.0
2008-12-12 13:50:00,3.96,3.97,3.94,3.96,100000.0,2.614,2.6206,2.6008,2.614,100000.0
2008-12-12 13:55:00,3.96,3.98,3.96,3.98,124800.0,2.614,2.6272,2.614,2.6272,124800.0
2008-12-12 14:00:00,3.98,4.01,3.97,4.01,204000.0,2.6272,2.647,2.6206,2.647,204000.0
2008-12-12 14:05:00,4.0,4.02,4.0,4.0,158400.0,2.6404,2.6536,2.6404,2.6404,158400.0
2008-12-12 14:10:00,4.0,4.02,3.99,4.0,152800.0,2.6404,2.6536,2.6338,2.6404,152800.0
2008-12-12 14:15:00,4.0,4.02,3.98,3.98,162400.0,2.6404,2.6536,2.6272,2.6272,162400.0
2008-12-12 14:20:00,3.98,3.99,3.96,3.98,272000.0,2.6272,2.6338,2.614,2.6272,272000.0
2008-12-12 14:25:00,3.98,3.99,3.97,3.98,147200.0,2.6272,2.6338,2.6206,2.6272,147200.0
2008-12-12 14:30:00,3.98,3.98,3.93,3.95,235200.0,2.6272,2.6272,2.5942,2.6074,235200.0
2008-12-12 14:35:00,3.95,4.0,3.94,3.99,224000.0,2.6074,2.6404,2.6008,2.6338,224000.0
2008-12-12 14:40:00,3.99,4.01,3.98,3.98,200000.0,2.6338,2.647,2.6272,2.6272,200000.0
2008-12-12 14:45:00,3.99,4.0,3.98,4.0,187200.0,2.6338,2.6404,2.6272,2.6404,187200.0
2008-12-12 14:50:00,4.0,4.02,4.0,4.0,289600.0,2.6404,2.6536,2.6404,2.6404,289600.0
2008-12-12 14:55:00,4.0,4.02,3.99,4.0,280000.0,2.6404,2.6536,2.6338,2.6404,280000.0
2008-12-12 15:00:00,4.0,4.03,4.0,4.0,467200.0,2.6404,2.6602,2.6404,2.6404,467200.0
2008-12-12 15:05:00,4.0,4.01,3.97,3.99,291200.0,2.6404,2.647,2.6206,2.6338,291200.0
2008-12-12 15:10:00,3.99,3.99,3.97,3.98,255200.0,2.6338,2.6338,2.6206,2.6272,255200.0
2008-12-12 15:15:00,3.98,4.01,3.96,3.97,238400.0,2.6272,2.647,2.614,2.6206,238400.0
2008-12-12 15:20:00,3.96,4.0,3.96,3.98,248000.0,2.614,2.6404,2.614,2.6272,248000.0
2008-12-12 15:25:00,3.97,3.99,3.96,3.99,252800.0,2.6206,2.6338,2.614,2.6338,252800.0
2008-12-12 15:30:00,3.99,3.99,3.96,3.98,296800.0,2.6338,2.6338,2.614,2.6272,296800.0
2008-12-12 15:35:00,3.98,3.99,3.96,3.98,288800.0,2.6272,2.6338,2.614,2.6272,288800.0
2008-12-12 15:40:00,3.99,4.0,3.98,3.98,255200.0,2.6338,2.6404,2.6272,2.6272,255200.0
2008-12-12 15:45:00,3.98,3.99,3.96,3.98,464000.0,2.6272,2.6338,2.614,2.6272,464000.0
2008-12-12 15:50:00,3.99,4.01,3.98,3.99,458400.0,2.6338,2.647,2.6272,2.6338,458400.0
2008-12-12 15:55:00,3.99,4.0,3.97,3.99,1117600.0,2.6338,2.6404,2.6206,2.6338,1117600.0
2008-12-15 09:30:00,4.08,4.09,3.96,4.04,387200.0,2.6932,2.6998,2.614,2.6668,387200.0
2008-12-15 09:35:00,4.04,4.08,4.03,4.08,300000.0,2.6668,2.6932,2.6602,2.6932,300000.0
2008-12-15 09:40:00,4.08,4.09,4.03,4.04,184800.0,2.6932,2.6998,2.6602,2.6668,184800.0
2008-12-15 09:45:00,4.04,4.07,4.02,4.05,338400.0,2.6668,2.6866,2.6536,2.6734,338400.0
2008-12-15 09:50:00,4.06,4.07,4.04,4.05,331200.0,2.68,2.6866,2.6668,2.6734,331200.0
2008-12-15 09:55:00,4.05,4.08,4.04,4.05,296800.0,2.6734,2.6932,2.6668,2.6734,296800.0
2008-12-15 10:00:00,4.04,4.08,4.03,4.05,334400.0,2.6668,2.6932,2.6602,2.6734,334400.0
2008-12-15 10:05:00,4.05,4.07,4.04,4.04,305600.0,2.6734,2.6866,2.6668,2.6668,305600.0
2008-12-15 10:10:00,4.03,4.03,4.0,4.0,284000.0,2.6602,2.6602,2.6404,2.6404,284000.0
2008-12-15 10:15:00,4.0,4.01,4.0,4.01,72000.0,2.6404,2.647,2.6404,2.647,72000.0
2008-12-15 10:20:00,4.01,4.01,3.99,3.99,106400.0,2.647,2.647,2.6338,2.6338,106400.0
2008-12-15 10:25:00,3.99,4.02,3.99,4.01,178400.0,2.6338,2.6536,2.6338,2.647,178400.0
2008-12-15 10:30:00,4.01,4.02,4.0,4.0,304800.0,2.647,2.6536,2.6404,2.6404,304800.0
2008-12-15 10:35:00,4.0,4.01,3.98,4.0,124800.0,2.6404,2.647,2.6272,2.6404,124800.0
2008-12-15 10:40:00,3.99,4.01,3.99,4.0,106400.0,2.6338,2.647,2.6338,2.6404,106400.0
2008-12-15 10:45:00,4.0,4.01,4.0,4.01,255200.0,2.6404,2.647,2.6404,2.647,255200.0
2008-12-15 10:50:00,4.0,4.01,3.99,3.99,156000.0,2.6404,2.647,2.6338,2.6338,156000.0
2008-12-15 10:55:00,3.99,4.0,3.97,3.98,166400.0,2.6338,2.6404,2.6206,2.6272,166400.0
2008-12-15 11:00:00,3.98,3.98,3.96,3.97,99200.0,2.6272,2.6272,2.614,2.6206,99200.0
2008-12-15 11:05:00,3.97,3.98,3.96,3.98,100800.0,2.6206,2.6272,2.614,2.6272,100800.0
2008-12-15 11:10:00,3.98,3.99,3.97,3.97,105600.0,2.6272,2.6338,2.6206,2.6206,105600.0
2008-12-15 11:15:00,3.98,3.99,3.97,3.98,165600.0,2.6272,2.6338,2.6206,2.6272,165600.0
2008-12-15 11:20:00,3.98,4.0,3.98,4.0,172800.0,2.6272,2.6404,2.6272,2.6404,172800.0
2008-12-15 11:25:00,4.0,4.01,3.99,4.01,256800.0,2.6404,2.647,2.6338,2.647,256800.0
2008-12-15 11:30:00,4.0,4.01,3.99,3.99,103200.0,2.6404,2.647,2.6338,2.6338,103200.0
2008-12-15 11:35:00,3.99,4.0,3.99,3.99,84000.0,2.6338,2.6404,2.6338,2.6338,84000.0
2008-12-15 11:40:00,3.98,4.0,3.98,3.99,74400.0,2.6272,2.6404,2.6272,2.6338,74400.0
2008-12-15 11:45:00,4.0,4.01,3.99,4.01,222400.0,2.6404,2.647,2.6338,2.647,222400.0
2008-12-15 11:50:00,4.01,4.02,4.0,4.02,176800.0,2.647,2.6536,2.6404,2.6536,176800.0
2008-12-15 11:55:00,4.02,4.03,4.01,4.02,203200.0,2.6536,2.6602,2.647,2.6536,203200.0
2008-12-15 12:00:00,4.01,4.01,4.0,4.01,99200.0,2.647,2.647,2.6404,2.647,99200.0
2008-12-15 12:05:00,4.01,4.02,4.0,4.01,216000.0,2.647,2.6536,2.6404,2.647,216000.0
2008-12-15 12:10:00,4.02,4.02,4.01,4.02,279200.0,2.6536,2.6536,2.647,2.6536,279200.0
2008-12-15 12:15:00,4.02,4.02,4.01,4.02,194400.0,2.6536,2.6536,2.647,2.6536,194400.0
2008-12-15 12:20:00,4.02,4.04,4.02,4.03,204800.0,2.6536,2.6668,2.6536,2.6602,204800.0
2008-12-15 12:25:00,4.02,4.03,4.02,4.02,238400.0,2.6536,2.6602,2.6536,2.6536,238400.0
2008-12-15 12:30:00,4.02,4.03,4.01,4.02,140800.0,2.6536,2.6602,2.647,2.6536,140800.0
2008-12-15 12:35:00,4.02,4.02,4.01,4.01,85600.0,2.6536,2.6536,2.647,2.647,85600.0
2008-12-15 12:40:00,4.01,4.02,4.0,4.01,112000.0,2.647,2.6536,2.6404,2.647,112000.0
2008-12-15 12:45:00,4.01,4.01,4.0,4.0,56000.0,2.647,2.647,2.6404,2.6404,56000.0
2008-12-15 12:50:00,4.0,4.01,4.0,4.0,88800.0,2.6404,2.647,2.6404,2.6404,88800.0
2008-12-15 12:55:00,4.0,4.0,4.0,4.0,104000.0,2.6404,2.6404,2.6404,2.6404,104000.0
2008-12-15 13:00:00,4.0,4.0,3.99,3.99,100000.0,2.6404,2.6404,2.6338,2.6338,100000.0
2008-12-15 13:05:00,4.0,4.0,3.98,3.98,149600.0,2.6404,2.6404,2.6272,2.6272,149600.0
2008-12-15 13:10:00,3.98,3.98,3.98,3.98,57600.0,2.6272,2.6272,2.6272,2.6272,57600.0
2008-12-15 13:15:00,3.98,3.98,3.97,3.98,235200.0,2.6272,2.6272,2.6206,2.6272,235200.0
2008-12-15 13:20:00,3.98,3.98,3.97,3.98,155200.0,2.6272,2.6272,2.6206,2.6272,155200.0
2008-12-15 13:25:00,3.98,4.0,3.98,4.0,100800.0,2.6272,2.6404,2.6272,2.6404,100800.0
2008-12-15 13:30:00,4.0,4.03,4.0,4.02,224800.0,2.6404,2.6602,2.6404,2.6536,224800.0
2008-12-15 13:35:00,4.02,4.03,4.01,4.02,56000.0,2.6536,2.6602,2.647,2.6536,56000.0
2008-12-15 13:40:00,4.02,4.04,4.02,4.02,306400.0,2.6536,2.6668,2.6536,2.6536,306400.0
2008-12-15 13:45:00,4.03,4.04,4.02,4.04,157600.0,2.6602,2.6668,2.6536,2.6668,157600.0
2008-12-15 13:50:00,4.04,4.04,4.02,4.03,106400.0,2.6668,2.6668,2.6536,2.6602,106400.0
2008-12-15 13:55:00,4.03,4.04,4.03,4.04,74400.0,2.6602,2.6668,2.6602,2.6668,74400.0
2008-12-15 14:00:00,4.04,4.07,4.04,4.05,128800.0,2.6668,2.6866,2.6668,2.6734,128800.0
2008-12-15 14:05:00,4.05,4.06,4.05,4.05,120000.0,2.6734,2.68,2.6734,2.6734,120000.0
2008-12-15 14:10:00,4.05,4.06,4.04,4.04,143200.0,2.6734,2.68,2.6668,2.6668,143200.0
2008-12-15 14:15:00,4.04,4.05,4.03,4.05,63200.0,2.6668,2.6734,2.6602,2.6734,63200.0
2008-12-15 14:20:00,4.05,4.07,4.05,4.06,116000.0,2.6734,2.6866,2.6734,2.68,116000.0
2008-12-15 14:25:00,4.05,4.06,4.04,4.04,251200.0,2.6734,2.68,2.6668,2.6668,251200.0
2008-12-15 14:30:00,4.04,4.06,4.03,4.06,292000.0,2.6668,2.68,2.6602,2.68,292000.0
2008-12-15 14:35:00,4.05,4.06,4.05,4.06,87200.0,2.6734,2.68,2.6734,2.68,87200.0
2008-12-15 14:40:00,4.06,4.07,4.04,4.04,72800.0,2.68,2.6866,2.6668,2.6668,72800.0
2008-12-15 14:45:00,4.04,4.06,4.03,4.06,136000.0,2.6668,2.68,2.6602,2.68,136000.0
2008-12-15 14:50:00,4.06,4.06,4.05,4.05,244000.0,2.68,2.68,2.6734,2.6734,244000.0
2008-12-15 14:55:00,4.05,4.05,4.03,4.03,140800.0,2.6734,2.6734,2.6602,2.6602,140800.0
2008-12-15 15:00:00,4.03,4.04,4.02,4.03,182400.0,2.6602,2.6668,2.6536,2.6602,182400.0
2008-12-15 15:05:00,4.03,4.04,4.02,4.02,141600.0,2.6602,2.6668,2.6536,2.6536,141600.0
2008-12-15 15:10:00,4.02,4.02,3.99,4.0,231200.0,2.6536,2.6536,2.6338,2.6404,231200.0
2008-12-15 15:15:00,4.0,4.0,3.97,3.98,246400.0,2.6404,2.6404,2.6206,2.6272,246400.0
2008-12-15 15:20:00,3.98,4.01,3.98,4.01,150400.0,2.6272,2.647,2.6272,2.647,150400.0
2008-12-15 15:25:00,4.0,4.02,3.98,4.0,140800.0,2.6404,2.6536,2.6272,2.6404,140800.0
2008-12-15 15:30:00,3.99,4.01,3.98,4.01,179200.0,2.6338,2.647,2.6272,2.647,179200.0
2008-12-15 15:35:00,4.01,4.04,4.0,4.02,505600.0,2.647,2.6668,2.6404,2.6536,505600.0
2008-12-15 15:40:00,4.02,4.05,4.01,4.02,475200.0,2.6536,2.6734,2.647,2.6536,475200.0
2008-12-15 15:45:00,4.02,4.05,4.02,4.04,988800.0,2.6536,2.6734,2.6536,2.6668,988800.0
2008-12-15 15:50:00,4.04,4.04,4.02,4.03,931200.0,2.6668,2.6668,2.6536,2.6602,931200.0
2008-12-15 15:55:00,4.03,4.05,4.03,4.03,961600.0,2.6602,2.6734,2.6602,2.6602,961600.0
2008-12-16 09:30:00,4.03,4.09,4.03,4.04,268800.0,2.6602,2.6998,2.6602,2.6668,268800.0
2008-12-16 09:35:00,4.04,4.08,4.04,4.08,119200.0,2.6668,2.6932,2.6668,2.6932,119200.0
2008-12-16 09:40:00,4.08,4.11,4.08,4.1,337600.0,2.6932,2.713,2.6932,2.7064,337600.0
2008-12-16 09:45:00,4.09,4.12,4.06,4.09,383200.0,2.6998,2.7196,2.68,2.6998,383200.0
2008-12-16 09:50:00,4.09,4.09,4.07,4.09,152800.0,2.6998,2.6998,2.6866,2.6998,152800.0
2008-12-16 09:55:00,4.09,4.1,4.07,4.08,125600.0,2.6998,2.7064,2.6866,2.6932,125600.0
2008-12-16 10:00:00,4.08,4.09,4.08,4.09,180800.0,2.6932,2.6998,2.6932,2.6998,180800.0
2008-12-16 10:05:00,4.09,4.11,4.07,4.11,215200.0,2.6998,2.713,2.6866,2.713,215200.0
2008-12-16 10:10:00,4.11,4.11,4.07,4.1,219200.0,2.713,2.713,2.6866,2.7064,219200.0
2008-12-16 10:15:00,4.1,4.1,4.09,4.09,210400.0,2.7064,2.7064,2.6998,2.6998,210400.0
2008-12-16 10:20:00,4.09,4.1,4.08,4.09,156800.0,2.6998,2.7064,2.6932,2.6998,156800.0
2008-12-16 10:25:00,4.09,4.1,4.08,4.09,92000.0,2.6998,2.7064,2.6932,2.6998,92000.0
2008-12-16 10:30:00,4.09,4.1,4.09,4.09,299200.0,2.6998,2.7064,2.6998,2.6998,299200.0
2008-12-16 10:35:00,4.09,4.11,4.09,4.1,177600.0,2.6998,2.713,2.6998,2.7064,177600.0
2008-12-16 10:40:00,4.1,4.12,4.1,4.11,423200.0,2.7064,2.7196,2.7064,2.713,423200.0
2008-12-16 10:45:00,4.11,4.12,4.1,4.12,331200.0,2.713,2.7196,2.7064,2.7196,331200.0
2008-12-16 10:50:00,4.12,4.15,4.12,4.14,176800.0,2.7196,2.7394,2.7196,2.7328,176800.0
2008-12-16 10:55:00,4.15,4.15,4.14,4.15,184000.0,2.7394,2.7394,2.7328,2.7394,184000.0
2008-12-16 11:00:00,4.15,4.16,4.13,4.16,217600.0,2.7394,2.746,2.7262,2.746,217600.0
2008-12-16 11:05:00,4.16,4.16,4.13,4.13,366400.0,2.746,2.746,2.7262,2.7262,366400.0
2008-12-16 11:10:00,4.14,4.14,4.12,4.12,140000.0,2.7328,2.7328,2.7196,2.7196,140000.0
2008-12-16 11:15:00,4.13,4.13,4.11,4.13,231200.0,2.7262,2.7262,2.713,2.7262,231200.0
2008-12-16 11:20:00,4.13,4.17,4.12,4.16,129600.0,2.7262,2.7526,2.7196,2.746,129600.0
2008-12-16 11:25:00,4.16,4.16,4.13,4.15,313600.0,2.746,2.746,2.7262,2.7394,313600.0
2008-12-16 11:30:00,4.15,4.16,4.14,4.15,304000.0,2.7394,2.746,2.7328,2.7394,304000.0
2008-12-16 11:35:00,4.15,4.17,4.15,4.17,278400.0,2.7394,2.7526,2.7394,2.7526,278400.0
2008-12-16 11:40:00,4.17,4.19,4.17,4.18,548000.0,2.7526,2.7658,2.7526,2.7592,548000.0
2008-12-16 11:45:00,4.17,4.19,4.17,4.17,317600.0,2.7526,2.7658,2.7526,2.7526,317600.0
2008-12-16 11:50:00,4.17,4.18,4.16,4.18,300800.0,2.7526,2.7592,2.746,2.7592,300800.0
2008-12-16 11:55:00,4.18,4.18,4.17,4.18,108000.0,2.7592,2.7592,2.7526,2.7592,108000.0
2008-12-16 12:00:00,4.18,4.21,4.17,4.2,920800.0,2.7592,2.779,2.7526,2.7724,920800.0
2008-12-16 12:05:00,4.2,4.21,4.19,4.19,381600.0,2.7724,2.779,2.7658,2.7658,381600.0
2008-12-16 12:10:00,4.19,4.2,4.19,4.2,146400.0,2.7658,2.7724,2.7658,2.7724,146400.0
2008-12-16 12:15:00,4.2,4.21,4.2,4.21,352800.0,2.7724,2.779,2.7724,2.779,352800.0
2008-12-16 12:20:00,4.2,4.21,4.2,4.21,142400.0,2.7724,2.779,2.7724,2.779,142400.0
2008-12-16 12:25:00,4.21,4.22,4.21,4.22,332000.0,2.779,2.7856,2.779,2.7856,332000.0
2008-12-16 12:30:00,4.22,4.22,4.21,4.21,153600.0,2.7856,2.7856,2.779,2.779,153600.0
2008-12-16 12:35:00,4.21,4.21,4.21,4.21,263200.0,2.779,2.779,2.779,2.779,263200.0
2008-12-16 12:40:00,4.21,4.22,4.21,4.21,140800.0,2.779,2.7856,2.779,2.779,140800.0
2008-12-16 12:45:00,4.21,4.22,4.2,4.21,146400.0,2.779,2.7856,2.7724,2.779,146400.0
2008-12-16 12:50:00,4.21,4.22,4.21,4.22,135200.0,2.779,2.7856,2.779,2.7856,135200.0
2008-12-16 12:55:00,4.22,4.22,4.21,4.21,140000.0,2.7856,2.7856,2.779,2.779,140000.0
2008-12-16 13:00:00,4.21,4.22,4.2,4.2,101600.0,2.779,2.7856,2.7724,2.7724,101600.0
2008-12-16 13:05:00,4.21,4.21,4.2,4.21,99200.0,2.779,2.779,2.7724,2.779,99200.0
2008-12-16 13:10:00,4.21,4.21,4.2,4.2,155200.0,2.779,2.779,2.7724,2.7724,155200.0
2008-12-16 13:15:00,4.2,4.21,4.2,4.21,116000.0,2.7724,2.779,2.7724,2.779,116000.0
2008-12-16 13:20:00,4.21,4.22,4.21,4.21,162400.0,2.779,2.7856,2.779,2.779,162400.0
2008-12-16 13:25:00,4.22,4.22,4.21,4.22,334400.0,2.7856,2.7856,2.779,2.7856,334400.0
2008-12-16 13:30:00,4.22,4.23,4.21,4.22,228000.0,2.7856,2.7922,2.779,2.7856,228000.0
2008-12-16 13:35:00,4.22,4.24,4.22,4.23,328800.0,2.7856,2.7988,2.7856,2.7922,328800.0
2008-12-16 13:40:00,4.23,4.23,4.22,4.22,191200.0,2.7922,2.7922,2.7856,2.7856,191200.0
2008-12-16 13:45:00,4.22,4.23,4.22,4.22,308000.0,2.7856,2.7922,2.7856,2.7856,308000.0
2008-12-16 13:50:00,4.22,4.23,4.22,4.23,393600.0,2.7856,2.7922,2.7856,2.7922,393600.0
2008-12-16 13:55:00,4.23,4.23,4.22,4.23,356000.0,2.7922,2.7922,2.7856,2.7922,356000.0
2008-12-16 14:00:00,4.23,4.23,4.22,4.23,151200.0,2.7922,2.7922,2.7856,2.7922,151200.0
2008-12-16 14:05:00,4.23,4.23,4.22,4.23,238400.0,2.7922,2.7922,2.7856,2.7922,238400.0
2008-12-16 14:10:00,4.22,4.24,4.21,4.22,200800.0,2.7856,2.7988,2.779,2.7856,200800.0
2008-12-16 14:15:00,4.22,4.24,4.22,4.23,103200.0,2.7856,2.7988,2.7856,2.7922,103200.0
2008-12-16 14:20:00,4.23,4.25,4.22,4.24,644800.0,2.7922,2.8054,2.7856,2.7988,644800.0
2008-12-16 14:25:00,4.23,4.26,4.23,4.25,1088000.0,2.7922,2.812,2.7922,2.8054,1088000.0
2008-12-16 14:30:00,4.25,4.26,4.24,4.25,903200.0,2.8054,2.812,2.7988,2.8054,903200.0
2008-12-16 14:35:00,4.25,4.26,4.24,4.25,587200.0,2.8054,2.812,2.7988,2.8054,587200.0
2008-12-16 14:40:00,4.25,4.25,4.2,4.22,396000.0,2.8054,2.8054,2.7724,2.7856,396000.0
2008-12-16 14:45:00,4.21,4.22,4.19,4.22,214400.0,2.779,2.7856,2.7658,2.7856,214400.0
2008-12-16 14:50:00,4.22,4.25,4.21,4.25,144000.0,2.7856,2.8054,2.779,2.8054,144000.0
2008-12-16 14:55:00,4.25,4.26,4.24,4.26,272800.0,2.8054,2.812,2.7988,2.812,272800.0
2008-12-16 15:00:00,4.26,4.26,4.23,4.23,269600.0,2.812,2.812,2.7922,2.7922,269600.0
2008-12-16 15:05:00,4.24,4.28,4.23,4.27,364800.0,2.7988,2.8252,2.7922,2.8186,364800.0
2008-12-16 15:10:00,4.27,4.32,4.27,4.3,606400.0,2.8186,2.8516,2.8186,2.8384,606400.0
2008-12-16 15:15:00,4.3,4.35,4.3,4.34,873600.0,2.8384,2.8714,2.8384,2.8648,873600.0
2008-12-16 15:20:00,4.34,4.34,4.31,4.31,735200.0,2.8648,2.8648,2.845,2.845,735200.0
2008-12-16 15:25:00,4.31,4.32,4.3,4.31,273600.0,2.845,2.8516,2.8384,2.845,273600.0
2008-12-16 15:30:00,4.31,4.32,4.28,4.3,345600.0,2.845,2.8516,2.8252,2.8384,345600.0
2008-12-16 15:35:00,4.29,4.31,4.28,4.3,404000.0,2.8318,2.845,2.8252,2.8384,404000.0
2008-12-16 15:40:00,4.3,4.31,4.28,4.3,354400.0,2.8384,2.845,2.8252,2.8384,354400.0
2008-12-16 15:45:00,4.3,4.3,4.26,4.26,491200.0,2.8384,2.8384,2.812,2.812,491200.0
2008-12-16 15:50:00,4.26,4.32,4.26,4.31,389600.0,2.812,2.8516,2.812,2.845,389600.0
2008-12-16 15:55:00,4.31,4.32,4.3,4.31,787200.0,2.845,2.8516,2.8384,2.845,787200.0
2008-12-17 09:30:00,4.27,4.27,4.2,4.21,181600.0,2.8186,2.8186,2.7724,2.779,181600.0
2008-12-17 09:35:00,4.2,4.25,4.2,4.25,260800.0,2.7724,2.8054,2.7724,2.8054,260800.0
2008-12-17 09:40:00,4.24,4.25,4.23,4.24,247200.0,2.7988,2.8054,2.7922,2.7988,247200.0
2008-12-17 09:45:00,4.24,4.26,4.23,4.25,334400.0,2.7988,2.812,2.7922,2.8054,334400.0
2008-12-17 09:50:00,4.25,4.26,4.24,4.26,1501600.0,2.8054,2.812,2.7988,2.812,1501600.0
2008-12-17 09:55:00,4.26,4.28,4.25,4.28,214400.0,2.812,2.8252,2.8054,2.8252,214400.0
2008-12-17 10:00:00,4.27,4.28,4.25,4.26,152800.0,2.8186,2.8252,2.8054,2.812,152800.0
2008-12-17 10:05:00,4.26,4.27,4.25,4.26,285600.0,2.812,2.8186,2.8054,2.812,285600.0
2008-12-17 10:10:00,4.26,4.27,4.24,4.26,154400.0,2.812,2.8186,2.7988,2.812,154400.0
2008-12-17 10:15:00,4.25,4.27,4.25,4.26,112800.0,2.8054,2.8186,2.8054,2.812,112800.0
2008-12-17 10:20:00,4.26,4.27,4.26,4.26,232800.0,2.812,2.8186,2.812,2.812,232800.0
2008-12-17 10:25:00,4.26,4.27,4.25,4.26,178400.0,2.812,2.8186,2.8054,2.812,178400.0
2008-12-17 10:30:00,4.26,4.28,4.26,4.27,128800.0,2.812,2.8252,2.812,2.8186,128800.0
2008-12-17 10:35:00,4.28,4.28,4.26,4.26,160800.0,2.8252,2.8252,2.812,2.812,160800.0
2008-12-17 10:40:00,4.27,4.28,4.26,4.27,115200.0,2.8186,2.8252,2.812,2.8186,115200.0
2008-12-17 10:45:00,4.27,4.28,4.26,4.28,269600.0,2.8186,2.8252,2.812,2.8252,269600.0
2008-12-17 10:50:00,4.28,4.31,4.28,4.3,184000.0,2.8252,2.845,2.8252,2.8384,184000.0
2008-12-17 10:55:00,4.3,4.31,4.29,4.29,283200.0,2.8384,2.845,2.8318,2.8318,283200.0
2008-12-17 11:00:00,4.29,4.29,4.26,4.27,311200.0,2.8318,2.8318,2.812,2.8186,311200.0
2008-12-17 11:05:00,4.27,4.28,4.26,4.27,425600.0,2.8186,2.8252,2.812,2.8186,425600.0
2008-12-17 11:10:00,4.27,4.27,4.26,4.27,106400.0,2.8186,2.8186,2.812,2.8186,106400.0
2008-12-17 11:15:00,4.28,4.28,4.26,4.26,94400.0,2.8252,2.8252,2.812,2.812,94400.0
2008-12-17 11:20:00,4.26,4.27,4.26,4.27,404000.0,2.812,2.8186,2.812,2.8186,404000.0
2008-12-17 11:25:00,4.27,4.28,4.26,4.27,204800.0,2.8186,2.8252,2.812,2.8186,204800.0
2008-12-17 11:30:00,4.27,4.27,4.25,4.25,260000.0,2.8186,2.8186,2.8054,2.8054,260000.0
2008-12-17 11:35:00,4.26,4.29,4.25,4.28,140800.0,2.812,2.8318,2.8054,2.8252,140800.0
2008-12-17 11:40:00,4.28,4.28,4.27,4.28,348800.0,2.8252,2.8252,2.8186,2.8252,348800.0
2008-12-17 11:45:00,4.28,4.3,4.28,4.29,671200.0,2.8252,2.8384,2.8252,2.8318,671200.0
2008-12-17 11:50:00,4.29,4.31,4.28,4.29,483200.0,2.8318,2.845,2.8252,2.8318,483200.0
2008-12-17 11:55:00,4.28,4.3,4.28,4.29,37600.0,2.8252,2.8384,2.8252,2.8318,37600.0
2008-12-17 12:00:00,4.29,4.29,4.28,4.29,51200.0,2.8318,2.8318,2.8252,2.8318,51200.0
2008-12-17 12:05:00,4.29,4.31,4.29,4.31,197600.0,2.8318,2.845,2.8318,2.845,197600.0
2008-12-17 12:10:00,4.31,4.34,4.31,4.32,1281600.0,2.845,2.8648,2.845,2.8516,1281600.0
2008-12-17 12:15:00,4.31,4.32,4.3,4.31,358400.0,2.845,2.8516,2.8384,2.845,358400.0
2008-12-17 12:20:00,4.31,4.31,4.28,4.29,146400.0,2.845,2.845,2.8252,2.8318,146400.0
2008-12-17 12:25:00,4.29,4.29,4.28,4.28,86400.0,2.8318,2.8318,2.8252,2.8252,86400.0
2008-12-17 12:30:00,4.28,4.29,4.28,4.28,116000.0,2.8252,2.8318,2.8252,2.8252,116000.0
2008-12-17 12:35:00,4.28,4.28,4.26,4.26,196000.0,2.8252,2.8252,2.812,2.812,196000.0
2008-12-17 12:40:00,4.27,4.27,4.25,4.26,268000.0,2.8186,2.8186,2.8054,2.812,268000.0
2008-12-17 12:45:00,4.26,4.26,4.25,4.25,204800.0,2.812,2.812,2.8054,2.8054,204800.0
2008-12-17 12:50:00,4.26,4.28,4.26,4.27,188000.0,2.812,2.8252,2.812,2.8186,188000.0
2008-12-17 12:55:00,4.27,4.28,4.26,4.27,254400.0,2.8186,2.8252,2.812,2.8186,254400.0
2008-12-17 13:00:00,4.27,4.27,4.26,4.27,108000.0,2.8186,2.8186,2.812,2.8186,108000.0
2008-12-17 13:05:00,4.27,4.28,4.26,4.28,111200.0,2.8186,2.8252,2.812,2.8252,111200.0
2008-12-17 13:10:00,4.28,4.29,4.27,4.27,60800.0,2.8252,2.8318,2.8186,2.8186,60800.0
2008-12-17 13:15:00,4.27,4.29,4.27,4.28,92000.0,2.8186,2.8318,2.8186,2.8252,92000.0
2008-12-17 13:20:00,4.27,4.29,4.27,4.29,232800.0,2.8186,2.8318,2.8186,2.8318,232800.0
2008-12-17 13:25:00,4.29,4.29,4.27,4.28,114400.0,2.8318,2.8318,2.8186,2.8252,114400.0
2008-12-17 13:30:00,4.27,4.29,4.27,4.28,142400.0,2.8186,2.8318,2.8186,2.8252,142400.0
2008-12-17 13:35:00,4.28,4.3,4.28,4.29,188000.0,2.8252,2.8384,2.8252,2.8318,188000.0
2008-12-17 13:40:00,4.29,4.29,4.28,4.29,213600.0,2.8318,2.8318,2.8252,2.8318,213600.0
2008-12-17 13:45:00,4.29,4.31,4.29,4.3,255200.0,2.8318,2.845,2.8318,2.8384,255200.0
2008-12-17 13:50:00,4.3,4.3,4.29,4.3,154400.0,2.8384,2.8384,2.8318,2.8384,154400.0
2008-12-17 13:55:00,4.3,4.31,4.29,4.3,155200.0,2.8384,2.845,2.8318,2.8384,155200.0
2008-12-17 14:00:00,4.3,4.31,4.29,4.29,410400.0,2.8384,2.845,2.8318,2.8318,410400.0
2008-12-17 14:05:00,4.29,4.31,4.29,4.31,207200.0,2.8318,2.845,2.8318,2.845,207200.0
2008-12-17 14:10:00,4.31,4.31,4.3,4.3,137600.0,2.845,2.845,2.8384,2.8384,137600.0
2008-12-17 14:15:00,4.3,4.3,4.27,4.28,184000.0,2.8384,2.8384,2.8186,2.8252,184000.0
2008-12-17 14:20:00,4.28,4.28,4.26,4.28,94400.0,2.8252,2.8252,2.812,2.8252,94400.0
2008-12-17 14:25:00,4.28,4.28,4.26,4.26,73600.0,2.8252,2.8252,2.812,2.812,73600.0
2008-12-17 14:30:00,4.26,4.27,4.25,4.25,117600.0,2.812,2.8186,2.8054,2.8054,117600.0
2008-12-17 14:35:00,4.25,4.26,4.23,4.25,183200.0,2.8054,2.812,2.7922,2.8054,183200.0
2008-12-17 14:40:00,4.25,4.26,4.24,4.24,139200.0,2.8054,2.812,2.7988,2.7988,139200.0
2008-12-17 14:45:00,4.24,4.26,4.24,4.26,265600.0,2.7988,2.812,2.7988,2.812,265600.0
2008-12-17 14:50:00,4.26,4.27,4.25,4.25,218400.0,2.812,2.8186,2.8054,2.8054,218400.0
2008-12-17 14:55:00,4.25,4.26,4.25,4.26,252800.0,2.8054,2.812,2.8054,2.812,252800.0
2008-12-17 15:00:00,4.26,4.29,4.26,4.29,271200.0,2.812,2.8318,2.812,2.8318,271200.0
2008-12-17 15:05:00,4.29,4.29,4.28,4.28,177600.0,2.8318,2.8318,2.8252,2.8252,177600.0
2008-12-17 15:10:00,4.28,4.29,4.26,4.28,170400.0,2.8252,2.8318,2.812,2.8252,170400.0
2008-12-17 15:15:00,4.28,4.29,4.27,4.28,284000.0,2.8252,2.8318,2.8186,2.8252,284000.0
2008-12-17 15:20:00,4.28,4.29,4.27,4.28,132000.0,2.8252,2.8318,2.8186,2.8252,132000.0
2008-12-17 15:25:00,4.28,4.29,4.26,4.27,222400.0,2.8252,2.8318,2.812,2.8186,222400.0
2008-12-17 15:30:00,4.27,4.28,4.27,4.28,232800.0,2.8186,2.8252,2.8186,2.8252,232800.0
2008-12-17 15:35:00,4.28,4.29,4.27,4.27,363200.0,2.8252,2.8318,2.8186,2.8186,363200.0
2008-12-17 15:40:00,4.27,4.3,4.27,4.28,744000.0,2.8186,2.8384,2.8186,2.8252,744000.0
2008-12-17 15:45:00,4.28,4.3,4.28,4.29,489600.0,2.8252,2.8384,2.8252,2.8318,489600.0
2008-12-17 15:50:00,4.3,4.3,4.28,4.29,412800.0,2.8384,2.8384,2.8252,2.8318,412800.0
2008-12-17 15:55:00,4.29,4.29,4.26,4.26,591200.0,2.8318,2.8318,2.812,2.812,591200.0
2008-12-18 09:30:00,4.32,4.32,4.15,4.23,224800.0,2.8516,2.8516,2.7394,2.7922,224800.0
2008-12-18 09:35:00,4.23,4.23,4.21,4.23,236000.0,2.7922,2.7922,2.779,2.7922,236000.0
2008-12-18 09:40:00,4.22,4.23,4.21,4.22,63200.0,2.7856,2.7922,2.779,2.7856,63200.0
2008-12-18 09:45:00,4.22,4.22,4.2,4.21,110400.0,2.7856,2.7856,2.7724,2.779,110400.0
2008-12-18 09:50:00,4.21,4.21,4.18,4.18,283200.0,2.779,2.779,2.7592,2.7592,283200.0
2008-12-18 09:55:00,4.18,4.2,4.17,4.18,120000.0,2.7592,2.7724,2.7526,2.7592,120000.0
2008-12-18 10:00:00,4.19,4.26,4.19,4.26,357600.0,2.7658,2.812,2.7658,2.812,357600.0
2008-12-18 10:05:00,4.26,4.27,4.25,4.26,138400.0,2.812,2.8186,2.8054,2.812,138400.0
2008-12-18 10:10:00,4.27,4.27,4.25,4.25,142400.0,2.8186,2.8186,2.8054,2.8054,142400.0
2008-12-18 10:15:00,4.25,4.26,4.25,4.25,168000.0,2.8054,2.812,2.8054,2.8054,168000.0
2008-12-18 10:20:00,4.25,4.26,4.25,4.25,175200.0,2.8054,2.812,2.8054,2.8054,175200.0
2008-12-18 10:25:00,4.26,4.27,4.25,4.26,164800.0,2.812,2.8186,2.8054,2.812,164800.0
2008-12-18 10:30:00,4.26,4.27,4.26,4.26,112000.0,2.812,2.8186,2.812,2.812,112000.0
2008-12-18 10:35:00,4.26,4.28,4.26,4.28,47200.0,2.812,2.8252,2.812,2.8252,47200.0
2008-12-18 10:40:00,4.28,4.3,4.28,4.3,60000.0,2.8252,2.8384,2.8252,2.8384,60000.0
2008-12-18 10:45:00,4.3,4.31,4.29,4.31,136800.0,2.8384,2.845,2.8318,2.845,136800.0
2008-12-18 10:50:00,4.31,4.32,4.3,4.32,160800.0,2.845,2.8516,2.8384,2.8516,160800.0
2008-12-18 10:55:00,4.31,4.32,4.28,4.29,176800.0,2.845,2.8516,2.8252,2.8318,176800.0
2008-12-18 11:00:00,4.29,4.31,4.29,4.3,152800.0,2.8318,2.845,2.8318,2.8384,152800.0
2008-12-18 11:05:00,4.3,4.31,4.29,4.31,152800.0,2.8384,2.845,2.8318,2.845,152800.0
2008-12-18 11:10:00,4.31,4.31,4.29,4.29,121600.0,2.845,2.845,2.8318,2.8318,121600.0
2008-12-18 11:15:00,4.29,4.29,4.28,4.28,168000.0,2.8318,2.8318,2.8252,2.8252,168000.0
2008-12-18 11:20:00,4.28,4.29,4.27,4.28,156800.0,2.8252,2.8318,2.8186,2.8252,156800.0
2008-12-18 11:25:00,4.28,4.29,4.27,4.29,72000.0,2.8252,2.8318,2.8186,2.8318,72000.0
2008-12-18 11:30:00,4.29,4.29,4.28,4.28,97600.0,2.8318,2.8318,2.8252,2.8252,97600.0
2008-12-18 11:35:00,4.28,4.28,4.26,4.28,148800.0,2.8252,2.8252,2.812,2.8252,148800.0
2008-12-18 11:40:00,4.28,4.29,4.27,4.28,102400.0,2.8252,2.8318,2.8186,2.8252,102400.0
2008-12-18 11:45:00,4.28,4.28,4.28,4.28,107200.0,2.8252,2.8252,2.8252,2.8252,107200.0
2008-12-18 11:50:00,4.28,4.28,4.28,4.28,72800.0,2.8252,2.8252,2.8252,2.8252,72800.0
2008-12-18 11:55:00,4.28,4.29,4.27,4.29,106400.0,2.8252,2.8318,2.8186,2.8318,106400.0
2008-12-18 12:00:00,4.29,4.29,4.27,4.28,96800.0,2.8318,2.8318,2.8186,2.8252,96800.0
2008-12-18 12:05:00,4.28,4.29,4.27,4.28,294400.0,2.8252,2.8318,2.8186,2.8252,294400.0
2008-12-18 12:10:00,4.28,4.3,4.27,4.29,158400.0,2.8252,2.8384,2.8186,2.8318,158400.0
2008-12-18 12:15:00,4.29,4.29,4.28,4.28,171200.0,2.8318,2.8318,2.8252,2.8252,171200.0
2008-12-18 12:20:00,4.29,4.29,4.28,4.29,155200.0,2.8318,2.8318,2.8252,2.8318,155200.0
2008-12-18 12:25:00,4.28,4.29,4.27,4.29,268800.0,2.8252,2.8318,2.8186,2.8318,268800.0
2008-12-18 12:30:00,4.28,4.3,4.28,4.29,70400.0,2.8252,2.8384,2.8252,2.8318,70400.0
2008-12-18 12:35:00,4.29,4.29,4.28,4.28,144800.0,2.8318,2.8318,2.8252,2.8252,144800.0
2008-12-18 12:40:00,4.27,4.29,4.27,4.28,68800.0,2.8186,2.8318,2.8186,2.8252,68800.0
2008-12-18 12:45:00,4.28,4.29,4.28,4.29,140000.0,2.8252,2.8318,2.8252,2.8318,140000.0
2008-12-18 12:50:00,4.29,4.29,4.28,4.28,251200.0,2.8318,2.8318,2.8252,2.8252,251200.0
2008-12-18 12:55:00,4.28,4.29,4.28,4.28,170400.0,2.8252,2.8318,2.8252,2.8252,170400.0
2008-12-18 13:00:00,4.28,4.29,4.28,4.28,147200.0,2.8252,2.8318,2.8252,2.8252,147200.0
2008-12-18 13:05:00,4.28,4.29,4.28,4.29,237600.0,2.8252,2.8318,2.8252,2.8318,237600.0
2008-12-18 13:10:00,4.29,4.29,4.28,4.29,206400.0,2.8318,2.8318,2.8252,2.8318,206400.0
2008-12-18 13:15:00,4.29,4.3,4.29,4.3,62400.0,2.8318,2.8384,2.8318,2.8384,62400.0
2008-12-18 13:20:00,4.3,4.31,4.28,4.28,240800.0,2.8384,2.845,2.8252,2.8252,240800.0
2008-12-18 13:25:00,4.28,4.29,4.28,4.29,88000.0,2.8252,2.8318,2.8252,2.8318,88000.0
2008-12-18 13:30:00,4.29,4.29,4.28,4.29,177600.0,2.8318,2.8318,2.8252,2.8318,177600.0
2008-12-18 13:35:00,4.29,4.31,4.29,4.3,208000.0,2.8318,2.845,2.8318,2.8384,208000.0
2008-12-18 13:40:00,4.3,4.3,4.29,4.3,166400.0,2.8384,2.8384,2.8318,2.8384,166400.0
2008-12-18 13:45:00,4.3,4.3,4.26,4.29,180800.0,2.8384,2.8384,2.812,2.8318,180800.0
2008-12-18 13:50:00,4.29,4.29,4.27,4.28,148000.0,2.8318,2.8318,2.8186,2.8252,148000.0
2008-12-18 13:55:00,4.28,4.29,4.27,4.28,119200.0,2.8252,2.8318,2.8186,2.8252,119200.0
2008-12-18 14:00:00,4.28,4.29,4.28,4.29,584800.0,2.8252,2.8318,2.8252,2.8318,584800.0
2008-12-18 14:05:00,4.29,4.29,4.28,4.29,198400.0,2.8318,2.8318,2.8252,2.8318,198400.0
2008-12-18 14:10:00,4.29,4.29,4.28,4.28,252000.0,2.8318,2.8318,2.8252,2.8252,252000.0
2008-12-18 14:15:00,4.28,4.28,4.26,4.26,273600.0,2.8252,2.8252,2.812,2.812,273600.0
2008-12-18 14:20:00,4.26,4.27,4.25,4.26,526400.0,2.812,2.8186,2.8054,2.812,526400.0
2008-12-18 14:25:00,4.25,4.28,4.25,4.28,308000.0,2.8054,2.8252,2.8054,2.8252,308000.0
2008-12-18 14:30:00,4.28,4.28,4.26,4.27,152000.0,2.8252,2.8252,2.812,2.8186,152000.0
2008-12-18 14:35:00,4.27,4.28,4.26,4.27,130400.0,2.8186,2.8252,2.812,2.8186,130400.0
2008-12-18 14:40:00,4.27,4.28,4.25,4.26,166400.0,2.8186,2.8252,2.8054,2.812,166400.0
2008-12-18 14:45:00,4.26,4.27,4.25,4.27,128000.0,2.812,2.8186,2.8054,2.8186,128000.0
2008-12-18 14:50:00,4.27,4.27,4.26,4.27,163200.0,2.8186,2.8186,2.812,2.8186,163200.0
2008-12-18 14:55:00,4.27,4.28,4.26,4.26,404800.0,2.8186,2.8252,2.812,2.812,404800.0
2008-12-18 15:00:00,4.26,4.26,4.25,4.25,223200.0,2.812,2.812,2.8054,2.8054,223200.0
2008-12-18 15:05:00,4.25,4.26,4.25,4.25,188800.0,2.8054,2.812,2.8054,2.8054,188800.0
2008-12-18 15:10:00,4.25,4.25,4.22,4.22,259200.0,2.8054,2.8054,2.7856,2.7856,259200.0
2008-12-18 15:15:00,4.23,4.24,4.22,4.23,210400.0,2.7922,2.7988,2.7856,2.7922,210400.0
2008-12-18 15:20:00,4.23,4.23,4.17,4.18,326400.0,2.7922,2.7922,2.7526,2.7592,326400.0
2008-12-18 15:25:00,4.17,4.21,4.17,4.2,220800.0,2.7526,2.779,2.7526,2.7724,220800.0
2008-12-18 15:30:00,4.2,4.23,4.2,4.22,262400.0,2.7724,2.7922,2.7724,2.7856,262400.0
2008-12-18 15:35:00,4.22,4.23,4.2,4.21,372800.0,2.7856,2.7922,2.7724,2.779,372800.0
2008-12-18 15:40:00,4.21,4.24,4.2,4.2,425600.0,2.779,2.7988,2.7724,2.7724,425600.0
2008-12-18 15:45:00,4.2,4.24,4.2,4.22,506400.0,2.7724,2.7988,2.7724,2.7856,506400.0
2008-12-18 15:50:00,4.22,4.25,4.21,4.21,932000.0,2.7856,2.8054,2.779,2.779,932000.0
2008-12-18 15:55:00,4.21,4.25,4.21,4.24,985600.0,2.779,2.8054,2.779,2.7988,985600.0
2008-12-19 09:30:00,4.4,4.4,4.27,4.29,3355200.0,2.9044,2.9044,2.8186,2.8318,3355200.0
2008-12-19 09:35:00,4.28,4.3,4.25,4.26,370400.0,2.8252,2.8384,2.8054,2.812,370400.0
2008-12-19 09:40:00,4.26,4.27,4.23,4.25,194400.0,2.812,2.8186,2.7922,2.8054,194400.0
2008-12-19 09:45:00,4.26,4.27,4.23,4.24,204800.0,2.812,2.8186,2.7922,2.7988,204800.0
2008-12-19 09:50:00,4.25,4.27,4.25,4.25,253600.0,2.8054,2.8186,2.8054,2.8054,253600.0
2008-12-19 09:55:00,4.25,4.26,4.22,4.23,111200.0,2.8054,2.812,2.7856,2.7922,111200.0
2008-12-19 10:00:00,4.23,4.26,4.23,4.25,113600.0,2.7922,2.812,2.7922,2.8054,113600.0
2008-12-19 10:05:00,4.25,4.28,4.25,4.26,160800.0,2.8054,2.8252,2.8054,2.812,160800.0
2008-12-19 10:10:00,4.26,4.29,4.26,4.28,137600.0,2.812,2.8318,2.812,2.8252,137600.0
2008-12-19 10:15:00,4.28,4.29,4.27,4.28,127200.0,2.8252,2.8318,2.8186,2.8252,127200.0
2008-12-19 10:20:00,4.28,4.31,4.28,4.31,375200.0,2.8252,2.845,2.8252,2.845,375200.0
2008-12-19 10:25:00,4.31,4.31,4.28,4.3,73600.0,2.845,2.845,2.8252,2.8384,73600.0
2008-12-19 10:30:00,4.3,4.31,4.28,4.28,103200.0,2.8384,2.845,2.8252,2.8252,103200.0
2008-12-19 10:35:00,4.28,4.3,4.28,4.29,123200.0,2.8252,2.8384,2.8252,2.8318,123200.0
2008-12-19 10:40:00,4.29,4.3,4.27,4.29,210400.0,2.8318,2.8384,2.8186,2.8318,210400.0
2008-12-19 10:45:00,4.29,4.3,4.28,4.29,293600.0,2.8318,2.8384,2.8252,2.8318,293600.0
2008-12-19 10:50:00,4.29,4.31,4.29,4.31,96000.0,2.8318,2.845,2.8318,2.845,96000.0
2008-12-19 10:55:00,4.31,4.31,4.28,4.29,126400.0,2.845,2.845,2.8252,2.8318,126400.0
2008-12-19 11:00:00,4.29,4.3,4.29,4.29,166400.0,2.8318,2.8384,2.8318,2.8318,166400.0
2008-12-19 11:05:00,4.29,4.3,4.28,4.29,125600.0,2.8318,2.8384,2.8252,2.8318,125600.0
2008-12-19 11:10:00,4.29,4.31,4.29,4.3,150400.0,2.8318,2.845,2.8318,2.8384,150400.0
2008-12-19 11:15:00,4.3,4.3,4.27,4.27,182400.0,2.8384,2.8384,2.8186,2.8186,182400.0
2008-12-19 11:20:00,4.28,4.29,4.28,4.29,104800.0,2.8252,2.8318,2.8252,2.8318,104800.0
2008-12-19 11:25:00,4.29,4.29,4.26,4.27,118400.0,2.8318,2.8318,2.812,2.8186,118400.0
2008-12-19 11:30:00,4.27,4.3,4.26,4.29,119200.0,2.8186,2.8384,2.812,2.8318,119200.0
2008-12-19 11:35:00,4.28,4.29,4.27,4.27,112000.0,2.8252,2.8318,2.8186,2.8186,112000.0
2008-12-19 11:40:00,4.28,4.29,4.26,4.27,136000.0,2.8252,2.8318,2.812,2.8186,136000.0
2008-12-19 11:45:00,4.27,4.27,4.24,4.25,106400.0,2.8186,2.8186,2.7988,2.8054,106400.0
2008-12-19 11:50:00,4.25,4.26,4.25,4.26,111200.0,2.8054,2.812,2.8054,2.812,111200.0
2008-12-19 11:55:00,4.26,4.26,4.25,4.25,151200.0,2.812,2.812,2.8054,2.8054,151200.0
2008-12-19 12:00:00,4.26,4.26,4.23,4.24,69600.0,2.812,2.812,2.7922,2.7988,69600.0
2008-12-19 12:05:00,4.24,4.24,4.21,4.21,140800.0,2.7988,2.7988,2.779,2.779,140800.0
2008-12-19 12:10:00,4.21,4.25,4.21,4.25,88000.0,2.779,2.8054,2.779,2.8054,88000.0
2008-12-19 12:15:00,4.24,4.25,4.23,4.23,57600.0,2.7988,2.8054,2.7922,2.7922,57600.0
2008-12-19 12:20:00,4.23,4.24,4.22,4.24,74400.0,2.7922,2.7988,2.7856,2.7988,74400.0
2008-12-19 12:25:00,4.24,4.26,4.23,4.24,73600.0,2.7988,2.812,2.7922,2.7988,73600.0
2008-12-19 12:30:00,4.25,4.26,4.24,4.25,104800.0,2.8054,2.812,2.7988,2.8054,104800.0
2008-12-19 12:35:00,4.25,4.26,4.25,4.25,36000.0,2.8054,2.812,2.8054,2.8054,36000.0
2008-12-19 12:40:00,4.25,4.26,4.23,4.24,58400.0,2.8054,2.812,2.7922,2.7988,58400.0
2008-12-19 12:45:00,4.24,4.26,4.24,4.26,52000.0,2.7988,2.812,2.7988,2.812,52000.0
2008-12-19 12:50:00,4.26,4.26,4.23,4.24,64000.0,2.812,2.812,2.7922,2.7988,64000.0
2008-12-19 12:55:00,4.24,4.26,4.24,4.26,84000.0,2.7988,2.812,2.7988,2.812,84000.0
2008-12-19 13:00:00,4.26,4.27,4.25,4.26,66400.0,2.812,2.8186,2.8054,2.812,66400.0
2008-12-19 13:05:00,4.26,4.27,4.25,4.27,207200.0,2.812,2.8186,2.8054,2.8186,207200.0
2008-12-19 13:10:00,4.27,4.27,4.26,4.27,69600.0,2.8186,2.8186,2.812,2.8186,69600.0
2008-12-19 13:15:00,4.27,4.29,4.27,4.27,70400.0,2.8186,2.8318,2.8186,2.8186,70400.0
2008-12-19 13:20:00,4.27,4.28,4.26,4.26,119200.0,2.8186,2.8252,2.812,2.812,119200.0
2008-12-19 13:25:00,4.26,4.27,4.26,4.27,97600.0,2.812,2.8186,2.812,2.8186,97600.0
2008-12-19 13:30:00,4.26,4.28,4.26,4.27,127200.0,2.812,2.8252,2.812,2.8186,127200.0
2008-12-19 13:35:00,4.27,4.27,4.25,4.26,56000.0,2.8186,2.8186,2.8054,2.812,56000.0
2008-12-19 13:40:00,4.26,4.28,4.26,4.26,48800.0,2.812,2.8252,2.812,2.812,48800.0
2008-12-19 13:45:00,4.26,4.27,4.25,4.26,69600.0,2.812,2.8186,2.8054,2.812,69600.0
2008-12-19 13:50:00,4.25,4.26,4.23,4.24,79200.0,2.8054,2.812,2.7922,2.7988,79200.0
2008-12-19 13:55:00,4.25,4.26,4.25,4.25,42400.0,2.8054,2.812,2.8054,2.8054,42400.0
2008-12-19 14:00:00,4.25,4.27,4.25,4.26,120800.0,2.8054,2.8186,2.8054,2.812,120800.0
2008-12-19 14:05:00,4.26,4.26,4.24,4.25,101600.0,2.812,2.812,2.7988,2.8054,101600.0
2008-12-19 14:10:00,4.25,4.25,4.24,4.25,136800.0,2.8054,2.8054,2.7988,2.8054,136800.0
2008-12-19 14:15:00,4.24,4.27,4.24,4.26,148800.0,2.7988,2.8186,2.7988,2.812,148800.0
2008-12-19 14:20:00,4.26,4.26,4.24,4.24,230400.0,2.812,2.812,2.7988,2.7988,230400.0
2008-12-19 14:25:00,4.24,4.26,4.24,4.25,95200.0,2.7988,2.812,2.7988,2.8054,95200.0
2008-12-19 14:30:00,4.25,4.27,4.24,4.26,83200.0,2.8054,2.8186,2.7988,2.812,83200.0
2008-12-19 14:35:00,4.26,4.27,4.25,4.26,132800.0,2.812,2.8186,2.8054,2.812,132800.0
2008-12-19 14:40:00,4.26,4.27,4.25,4.27,226400.0,2.812,2.8186,2.8054,2.8186,226400.0
2008-12-19 14:45:00,4.27,4.27,4.25,4.26,124000.0,2.8186,2.8186,2.8054,2.812,124000.0
2008-12-19 14:50:00,4.25,4.26,4.23,4.24,182400.0,2.8054,2.812,2.7922,2.7988,182400.0
2008-12-19 14:55:00,4.24,4.25,4.22,4.24,194400.0,2.7988,2.8054,2.7856,2.7988,194400.0
2008-12-19 15:00:00,4.24,4.25,4.23,4.25,143200.0,2.7988,2.8054,2.7922,2.8054,143200.0
2008-12-19 15:05:00,4.24,4.24,4.23,4.24,118400.0,2.7988,2.7988,2.7922,2.7988,118400.0
2008-12-19 15:10:00,4.24,4.24,4.21,4.22,143200.0,2.7988,2.7988,2.779,2.7856,143200.0
2008-12-19 15:15:00,4.22,4.24,4.2,4.21,153600.0,2.7856,2.7988,2.7724,2.779,153600.0
2008-12-19 15:20:00,4.21,4.22,4.19,4.22,108000.0,2.779,2.7856,2.7658,2.7856,108000.0
2008-12-19 15:25:00,4.22,4.24,4.2,4.24,183200.0,2.7856,2.7988,2.7724,2.7988,183200.0
2008-12-19 15:30:00,4.24,4.24,4.21,4.21,157600.0,2.7988,2.7988,2.779,2.779,157600.0
2008-12-19 15:35:00,4.21,4.22,4.19,4.2,172000.0,2.779,2.7856,2.7658,2.7724,172000.0
2008-12-19 15:40:00,4.2,4.23,4.2,4.22,215200.0,2.7724,2.7922,2.7724,2.7856,215200.0
2008-12-19 15:45:00,4.22,4.22,4.21,4.21,204800.0,2.7856,2.7856,2.779,2.779,204800.0
2008-12-19 15:50:00,4.22,4.25,4.22,4.24,512000.0,2.7856,2.8054,2.7856,2.7988,512000.0
2008-12-19 15:55:00,4.24,4.25,4.23,4.24,638400.0,2.7988,2.8054,2.7922,2.7988,638400.0
2008-12-22 09:30:00,4.25,4.34,4.13,4.14,288800.0,2.8054,2.8648,2.7262,2.7328,288800.0
2008-12-22 09:35:00,4.14,4.22,4.14,4.16,105600.0,2.7328,2.7856,2.7328,2.746,105600.0
2008-12-22 09:40:00,4.16,4.19,4.16,4.17,81600.0,2.746,2.7658,2.746,2.7526,81600.0
2008-12-22 09:45:00,4.17,4.2,4.16,4.19,78400.0,2.7526,2.7724,2.746,2.7658,78400.0
2008-12-22 09:50:00,4.2,4.2,4.14,4.14,156800.0,2.7724,2.7724,2.7328,2.7328,156800.0
2008-12-22 09:55:00,4.14,4.14,4.13,4.14,61600.0,2.7328,2.7328,2.7262,2.7328,61600.0
2008-12-22 10:00:00,4.14,4.15,4.13,4.13,64000.0,2.7328,2.7394,2.7262,2.7262,64000.0
2008-12-22 10:05:00,4.13,4.13,4.11,4.12,95200.0,2.7262,2.7262,2.713,2.7196,95200.0
2008-12-22 10:10:00,4.12,4.13,4.11,4.12,145600.0,2.7196,2.7262,2.713,2.7196,145600.0
2008-12-22 10:15:00,4.12,4.13,4.11,4.13,114400.0,2.7196,2.7262,2.713,2.7262,114400.0
2008-12-22 10:20:00,4.13,4.13,4.12,4.12,53600.0,2.7262,2.7262,2.7196,2.7196,53600.0
2008-12-22 10:25:00,4.12,4.12,4.11,4.12,130400.0,2.7196,2.7196,2.713,2.7196,130400.0
2008-12-22 10:30:00,4.12,4.12,4.1,4.11,233600.0,2.7196,2.7196,2.7064,2.713,233600.0
2008-12-22 10:35:00,4.12,4.13,4.11,4.12,114400.0,2.7196,2.7262,2.713,2.7196,114400.0
2008-12-22 10:40:00,4.13,4.15,4.12,4.14,144000.0,2.7262,2.7394,2.7196,2.7328,144000.0
2008-12-22 10:45:00,4.14,4.15,4.13,4.15,164000.0,2.7328,2.7394,2.7262,2.7394,164000.0
2008-12-22 10:50:00,4.15,4.19,4.15,4.19,323200.0,2.7394,2.7658,2.7394,2.7658,323200.0
2008-12-22 10:55:00,4.19,4.19,4.17,4.18,85600.0,2.7658,2.7658,2.7526,2.7592,85600.0
2008-12-22 11:00:00,4.18,4.18,4.14,4.15,219200.0,2.7592,2.7592,2.7328,2.7394,219200.0
2008-12-22 11:05:00,4.14,4.15,4.13,4.13,124800.0,2.7328,2.7394,2.7262,2.7262,124800.0
2008-12-22 11:10:00,4.13,4.13,4.13,4.13,32800.0,2.7262,2.7262,2.7262,2.7262,32800.0
2008-12-22 11:15:00,4.13,4.14,4.12,4.14,210400.0,2.7262,2.7328,2.7196,2.7328,210400.0
2008-12-22 11:20:00,4.15,4.16,4.11,4.11,56800.0,2.7394,2.746,2.713,2.713,56800.0
2008-12-22 11:25:00,4.11,4.13,4.11,4.12,176000.0,2.713,2.7262,2.713,2.7196,176000.0
2008-12-22 11:30:00,4.12,4.12,4.07,4.08,214400.0,2.7196,2.7196,2.6866,2.6932,214400.0
2008-12-22 11:35:00,4.07,4.09,4.06,4.07,334400.0,2.6866,2.6998,2.68,2.6866,334400.0
2008-12-22 11:40:00,4.08,4.08,4.07,4.08,184000.0,2.6932,2.6932,2.6866,2.6932,184000.0
2008-12-22 11:45:00,4.08,4.09,4.08,4.09,74400.0,2.6932,2.6998,2.6932,2.6998,74400.0
2008-12-22 11:50:00,4.09,4.09,4.08,4.09,49600.0,2.6998,2.6998,2.6932,2.6998,49600.0
2008-12-22 11:55:00,4.09,4.13,4.09,4.13,199200.0,2.6998,2.7262,2.6998,2.7262,199200.0
2008-12-22 12:00:00,4.13,4.13,4.11,4.12,78400.0,2.7262,2.7262,2.713,2.7196,78400.0
2008-12-22 12:05:00,4.12,4.13,4.12,4.12,112800.0,2.7196,2.7262,2.7196,2.7196,112800.0
2008-12-22 12:10:00,4.13,4.14,4.13,4.13,60800.0,2.7262,2.7328,2.7262,2.7262,60800.0
2008-12-22 12:15:00,4.14,4.14,4.13,4.14,154400.0,2.7328,2.7328,2.7262,2.7328,154400.0
2008-12-22 12:20:00,4.14,4.14,4.12,4.12,180000.0,2.7328,2.7328,2.7196,2.7196,180000.0
2008-12-22 12:25:00,4.13,4.14,4.12,4.14,144800.0,2.7262,2.7328,2.7196,2.7328,144800.0
2008-12-22 12:30:00,4.14,4.14,4.12,4.13,56800.0,2.7328,2.7328,2.7196,2.7262,56800.0
2008-12-22 12:35:00,4.13,4.13,4.12,4.12,156800.0,2.7262,2.7262,2.7196,2.7196,156800.0
2008-12-22 12:40:00,4.12,4.15,4.12,4.15,74400.0,2.7196,2.7394,2.7196,2.7394,74400.0
2008-12-22 12:45:00,4.15,4.15,4.14,4.15,60800.0,2.7394,2.7394,2.7328,2.7394,60800.0
2008-12-22 12:50:00,4.14,4.14,4.13,4.14,57600.0,2.7328,2.7328,2.7262,2.7328,57600.0
2008-12-22 12:55:00,4.13,4.14,4.13,4.13,96800.0,2.7262,2.7328,2.7262,2.7262,96800.0
2008-12-22 13:00:00,4.13,4.15,4.13,4.14,114400.0,2.7262,2.7394,2.7262,2.7328,114400.0
2008-12-22 13:05:00,4.14,4.14,4.13,4.13,84800.0,2.7328,2.7328,2.7262,2.7262,84800.0
2008-12-22 13:10:00,4.13,4.14,4.13,4.14,106400.0,2.7262,2.7328,2.7262,2.7328,106400.0
2008-12-22 13:15:00,4.14,4.15,4.14,4.14,55200.0,2.7328,2.7394,2.7328,2.7328,55200.0
2008-12-22 13:20:00,4.14,4.14,4.13,4.13,82400.0,2.7328,2.7328,2.7262,2.7262,82400.0
2008-12-22 13:25:00,4.13,4.13,4.12,4.13,83200.0,2.7262,2.7262,2.7196,2.7262,83200.0
2008-12-22 13:30:00,4.13,4.13,4.13,4.13,52800.0,2.7262,2.7262,2.7262,2.7262,52800.0
2008-12-22 13:35:00,4.13,4.16,4.12,4.14,118400.0,2.7262,2.746,2.7196,2.7328,118400.0
2008-12-22 13:40:00,4.14,4.14,4.13,4.13,72800.0,2.7328,2.7328,2.7262,2.7262,72800.0
2008-12-22 13:45:00,4.13,4.13,4.12,4.13,143200.0,2.7262,2.7262,2.7196,2.7262,143200.0
2008-12-22 13:50:00,4.13,4.15,4.13,4.14,88000.0,2.7262,2.7394,2.7262,2.7328,88000.0
2008-12-22 13:55:00,4.14,4.15,4.12,4.14,82400.0,2.7328,2.7394,2.7196,2.7328,82400.0
2008-12-22 14:00:00,4.14,4.15,4.13,4.13,132000.0,2.7328,2.7394,2.7262,2.7262,132000.0
2008-12-22 14:05:00,4.13,4.16,4.13,4.14,92800.0,2.7262,2.746,2.7262,2.7328,92800.0
2008-12-22 14:10:00,4.14,4.14,4.13,4.13,106400.0,2.7328,2.7328,2.7262,2.7262,106400.0
2008-12-22 14:15:00,4.13,4.14,4.12,4.13,143200.0,2.7262,2.7328,2.7196,2.7262,143200.0
2008-12-22 14:20:00,4.13,4.13,4.12,4.13,153600.0,2.7262,2.7262,2.7196,2.7262,153600.0
2008-12-22 14:25:00,4.13,4.13,4.11,4.12,118400.0,2.7262,2.7262,2.713,2.7196,118400.0
2008-12-22 14:30:00,4.12,4.12,4.08,4.09,145600.0,2.7196,2.7196,2.6932,2.6998,145600.0
2008-12-22 14:35:00,4.09,4.09,4.07,4.07,146400.0,2.6998,2.6998,2.6866,2.6866,146400.0
2008-12-22 14:40:00,4.07,4.09,4.07,4.08,132800.0,2.6866,2.6998,2.6866,2.6932,132800.0
2008-12-22 14:45:00,4.08,4.1,4.08,4.1,141600.0,2.6932,2.7064,2.6932,2.7064,141600.0
2008-12-22 14:50:00,4.1,4.11,4.09,4.1,135200.0,2.7064,2.713,2.6998,2.7064,135200.0
2008-12-22 14:55:00,4.1,4.1,4.07,4.08,160800.0,2.7064,2.7064,2.6866,2.6932,160800.0
2008-12-22 15:00:00,4.09,4.1,4.08,4.09,240000.0,2.6998,2.7064,2.6932,2.6998,240000.0
2008-12-22 15:05:00,4.1,4.11,4.09,4.11,174400.0,2.7064,2.713,2.6998,2.713,174400.0
2008-12-22 15:10:00,4.11,4.11,4.1,4.1,167200.0,2.713,2.713,2.7064,2.7064,167200.0
2008-12-22 15:15:00,4.1,4.11,4.1,4.1,227200.0,2.7064,2.713,2.7064,2.7064,227200.0
2008-12-22 15:20:00,4.1,4.11,4.09,4.1,130400.0,2.7064,2.713,2.6998,2.7064,130400.0
2008-12-22 15:25:00,4.1,4.11,4.09,4.11,620800.0,2.7064,2.713,2.6998,2.713,620800.0
2008-12-22 15:30:00,4.11,4.11,4.1,4.1,333600.0,2.713,2.713,2.7064,2.7064,333600.0
2008-12-22 15:35:00,4.1,4.14,4.1,4.13,408000.0,2.7064,2.7328,2.7064,2.7262,408000.0
2008-12-22 15:40:00,4.13,4.15,4.11,4.13,456000.0,2.7262,2.7394,2.713,2.7262,456000.0
2008-12-22 15:45:00,4.14,4.14,4.12,4.12,338400.0,2.7328,2.7328,2.7196,2.7196,338400.0
2008-12-22 15:50:00,4.13,4.16,4.13,4.15,222400.0,2.7262,2.746,2.7262,2.7394,222400.0
2008-12-22 15:55:00,4.15,4.17,4.13,4.17,693600.0,2.7394,2.7526,2.7262,2.7526,693600.0
2008-12-23 09:30:00,4.19,4.26,4.15,4.18,197600.0,2.7658,2.812,2.7394,2.7592,197600.0
2008-12-23 09:35:00,4.19,4.21,4.15,4.16,142400.0,2.7658,2.779,2.7394,2.746,142400.0
2008-12-23 09:40:00,4.16,4.16,4.15,4.15,28800.0,2.746,2.746,2.7394,2.7394,28800.0
2008-12-23 09:45:00,4.15,4.17,4.14,4.17,281600.0,2.7394,2.7526,2.7328,2.7526,281600.0
2008-12-23 09:50:00,4.17,4.18,4.17,4.17,48800.0,2.7526,2.7592,2.7526,2.7526,48800.0
2008-12-23 09:55:00,4.17,4.17,4.15,4.15,114400.0,2.7526,2.7526,2.7394,2.7394,114400.0
2008-12-23 10:00:00,4.15,4.15,4.11,4.12,180000.0,2.7394,2.7394,2.713,2.7196,180000.0
2008-12-23 10:05:00,4.12,4.13,4.1,4.11,178400.0,2.7196,2.7262,2.7064,2.713,178400.0
2008-12-23 10:10:00,4.11,4.13,4.11,4.12,182400.0,2.713,2.7262,2.713,2.7196,182400.0
2008-12-23 10:15:00,4.13,4.13,4.1,4.1,158400.0,2.7262,2.7262,2.7064,2.7064,158400.0
2008-12-23 10:20:00,4.09,4.12,4.08,4.12,172000.0,2.6998,2.7196,2.6932,2.7196,172000.0
2008-12-23 10:25:00,4.12,4.13,4.11,4.13,105600.0,2.7196,2.7262,2.713,2.7262,105600.0
2008-12-23 10:30:00,4.13,4.16,4.13,4.16,131200.0,2.7262,2.746,2.7262,2.746,131200.0
2008-12-23 10:35:00,4.15,4.16,4.15,4.15,69600.0,2.7394,2.746,2.7394,2.7394,69600.0
2008-12-23 10:40:00,4.15,4.16,4.14,4.15,133600.0,2.7394,2.746,2.7328,2.7394,133600.0
2008-12-23 10:45:00,4.15,4.18,4.15,4.18,89600.0,2.7394,2.7592,2.7394,2.7592,89600.0
2008-12-23 10:50:00,4.18,4.18,4.16,4.16,160000.0,2.7592,2.7592,2.746,2.746,160000.0
2008-12-23 10:55:00,4.16,4.17,4.16,4.16,99200.0,2.746,2.7526,2.746,2.746,99200.0
2008-12-23 11:00:00,4.16,4.17,4.16,4.16,187200.0,2.746,2.7526,2.746,2.746,187200.0
2008-12-23 11:05:00,4.17,4.18,4.16,4.18,383200.0,2.7526,2.7592,2.746,2.7592,383200.0
2008-12-23 11:10:00,4.18,4.2,4.17,4.19,74400.0,2.7592,2.7724,2.7526,2.7658,74400.0
2008-12-23 11:15:00,4.19,4.2,4.17,4.17,112000.0,2.7658,2.7724,2.7526,2.7526,112000.0
2008-12-23 11:20:00,4.17,4.18,4.17,4.18,76000.0,2.7526,2.7592,2.7526,2.7592,76000.0
2008-12-23 11:25:00,4.18,4.18,4.16,4.17,94400.0,2.7592,2.7592,2.746,2.7526,94400.0
2008-12-23 11:30:00,4.17,4.17,4.15,4.15,192000.0,2.7526,2.7526,2.7394,2.7394,192000.0
2008-12-23 11:35:00,4.15,4.16,4.15,4.15,106400.0,2.7394,2.746,2.7394,2.7394,106400.0
2008-12-23 11:40:00,4.16,4.17,4.16,4.16,81600.0,2.746,2.7526,2.746,2.746,81600.0
2008-12-23 11:45:00,4.16,4.16,4.14,4.15,117600.0,2.746,2.746,2.7328,2.7394,117600.0
2008-12-23 11:50:00,4.15,4.16,4.15,4.15,347200.0,2.7394,2.746,2.7394,2.7394,347200.0
2008-12-23 11:55:00,4.15,4.15,4.13,4.14,82400.0,2.7394,2.7394,2.7262,2.7328,82400.0
2008-12-23 12:00:00,4.13,4.14,4.13,4.13,121600.0,2.7262,2.7328,2.7262,2.7262,121600.0
2008-12-23 12:05:00,4.13,4.13,4.11,4.13,55200.0,2.7262,2.7262,2.713,2.7262,55200.0
2008-12-23 12:10:00,4.13,4.15,4.13,4.15,52000.0,2.7262,2.7394,2.7262,2.7394,52000.0
2008-12-23 12:15:00,4.15,4.15,4.14,4.15,46400.0,2.7394,2.7394,2.7328,2.7394,46400.0
2008-12-23 12:20:00,4.15,4.16,4.14,4.15,75200.0,2.7394,2.746,2.7328,2.7394,75200.0
2008-12-23 12:25:00,4.15,4.15,4.14,4.15,30400.0,2.7394,2.7394,2.7328,2.7394,30400.0
2008-12-23 12:30:00,4.15,4.15,4.12,4.12,54400.0,2.7394,2.7394,2.7196,2.7196,54400.0
2008-12-23 12:35:00,4.12,4.13,4.12,4.13,68800.0,2.7196,2.7262,2.7196,2.7262,68800.0
2008-12-23 12:40:00,4.13,4.14,4.1,4.11,106400.0,2.7262,2.7328,2.7064,2.713,106400.0
2008-12-23 12:45:00,4.11,4.13,4.1,4.13,46400.0,2.713,2.7262,2.7064,2.7262,46400.0
2008-12-23 12:50:00,4.13,4.14,4.13,4.14,117600.0,2.7262,2.7328,2.7262,2.7328,117600.0
2008-12-23 12:55:00,4.14,4.15,4.14,4.15,72800.0,2.7328,2.7394,2.7328,2.7394,72800.0
2008-12-23 13:00:00,4.14,4.16,4.14,4.16,219200.0,2.7328,2.746,2.7328,2.746,219200.0
2008-12-23 13:05:00,4.16,4.17,4.16,4.17,107200.0,2.746,2.7526,2.746,2.7526,107200.0
2008-12-23 13:10:00,4.16,4.17,4.16,4.17,73600.0,2.746,2.7526,2.746,2.7526,73600.0
2008-12-23 13:15:00,4.16,4.17,4.16,4.16,130400.0,2.746,2.7526,2.746,2.746,130400.0
2008-12-23 13:20:00,4.16,4.17,4.15,4.17,80800.0,2.746,2.7526,2.7394,2.7526,80800.0
2008-12-23 13:25:00,4.17,4.17,4.17,4.17,78400.0,2.7526,2.7526,2.7526,2.7526,78400.0
2008-12-23 13:30:00,4.17,4.17,4.16,4.16,65600.0,2.7526,2.7526,2.746,2.746,65600.0
2008-12-23 13:35:00,4.16,4.17,4.16,4.16,120000.0,2.746,2.7526,2.746,2.746,120000.0
2008-12-23 13:40:00,4.16,4.16,4.16,4.16,111200.0,2.746,2.746,2.746,2.746,111200.0
2008-12-23 13:45:00,4.16,4.16,4.15,4.15,69600.0,2.746,2.746,2.7394,2.7394,69600.0
2008-12-23 13:50:00,4.15,4.16,4.15,4.16,67200.0,2.7394,2.746,2.7394,2.746,67200.0
2008-12-23 13:55:00,4.16,4.18,4.16,4.18,74400.0,2.746,2.7592,2.746,2.7592,74400.0
2008-12-23 14:00:00,4.18,4.18,4.18,4.18,64000.0,2.7592,2.7592,2.7592,2.7592,64000.0
2008-12-23 14:05:00,4.18,4.18,4.17,4.17,72800.0,2.7592,2.7592,2.7526,2.7526,72800.0
2008-12-23 14:10:00,4.17,4.18,4.17,4.17,112000.0,2.7526,2.7592,2.7526,2.7526,112000.0
2008-12-23 14:15:00,4.17,4.19,4.17,4.18,120800.0,2.7526,2.7658,2.7526,2.7592,120800.0
2008-12-23 14:20:00,4.18,4.18,4.17,4.18,85600.0,2.7592,2.7592,2.7526,2.7592,85600.0
2008-12-23 14:25:00,4.18,4.18,4.17,4.17,87200.0,2.7592,2.7592,2.7526,2.7526,87200.0
2008-12-23 14:30:00,4.18,4.18,4.15,4.16,168800.0,2.7592,2.7592,2.7394,2.746,168800.0
2008-12-23 14:35:00,4.16,4.17,4.16,4.16,124800.0,2.746,2.7526,2.746,2.746,124800.0
2008-12-23 14:40:00,4.16,4.16,4.15,4.15,120000.0,2.746,2.746,2.7394,2.7394,120000.0
2008-12-23 14:45:00,4.15,4.15,4.14,4.14,112000.0,2.7394,2.7394,2.7328,2.7328,112000.0
2008-12-23 14:50:00,4.14,4.16,4.14,4.16,135200.0,2.7328,2.746,2.7328,2.746,135200.0
2008-12-23 14:55:00,4.16,4.16,4.14,4.15,184800.0,2.746,2.746,2.7328,2.7394,184800.0
2008-12-23 15:00:00,4.15,4.17,4.15,4.15,112800.0,2.7394,2.7526,2.7394,2.7394,112800.0
2008-12-23 15:05:00,4.15,4.15,4.13,4.14,86400.0,2.7394,2.7394,2.7262,2.7328,86400.0
2008-12-23 15:10:00,4.14,4.19,4.14,4.17,146400.0,2.7328,2.7658,2.7328,2.7526,146400.0
2008-12-23 15:15:00,4.17,4.17,4.15,4.16,107200.0,2.7526,2.7526,2.7394,2.746,107200.0
2008-12-23 15:20:00,4.16,4.17,4.15,4.16,175200.0,2.746,2.7526,2.7394,2.746,175200.0
2008-12-23 15:25:00,4.16,4.18,4.16,4.17,164800.0,2.746,2.7592,2.746,2.7526,164800.0
2008-12-23 15:30:00,4.17,4.19,4.17,4.18,175200.0,2.7526,2.7658,2.7526,2.7592,175200.0
2008-12-23 15:35:00,4.18,4.18,4.15,4.16,105600.0,2.7592,2.7592,2.7394,2.746,105600.0
2008-12-23 15:40:00,4.15,4.16,4.15,4.16,119200.0,2.7394,2.746,2.7394,2.746,119200.0
2008-12-23 15:45:00,4.15,4.16,4.15,4.16,143200.0,2.7394,2.746,2.7394,2.746,143200.0
2008-12-23 15:50:00,4.16,4.17,4.14,4.15,178400.0,2.746,2.7526,2.7328,2.7394,178400.0
2008-12-23 15:55:00,4.15,4.16,4.14,4.15,302400.0,2.7394,2.746,2.7328,2.7394,302400.0
2008-12-24 09:30:00,4.15,4.21,4.08,4.16,143200.0,2.7394,2.779,2.6932,2.746,143200.0
2008-12-24 09:35:00,4.16,4.16,4.14,4.15,81600.0,2.746,2.746,2.7328,2.7394,81600.0
2008-12-24 09:40:00,4.15,4.17,4.15,4.16,40000.0,2.7394,2.7526,2.7394,2.746,40000.0
2008-12-24 09:45:00,4.15,4.17,4.15,4.16,65600.0,2.7394,2.7526,2.7394,2.746,65600.0
2008-12-24 09:50:00,4.17,4.18,4.17,4.17,32800.0,2.7526,2.7592,2.7526,2.7526,32800.0
2008-12-24 09:55:00,4.17,4.17,4.16,4.17,124800.0,2.7526,2.7526,2.746,2.7526,124800.0
2008-12-24 10:00:00,4.17,4.18,4.17,4.18,144800.0,2.7526,2.7592,2.7526,2.7592,144800.0
2008-12-24 10:05:00,4.17,4.19,4.17,4.18,111200.0,2.7526,2.7658,2.7526,2.7592,111200.0
2008-12-24 10:10:00,4.18,4.2,4.18,4.19,32800.0,2.7592,2.7724,2.7592,2.7658,32800.0
2008-12-24 10:15:00,4.19,4.21,4.19,4.2,48800.0,2.7658,2.779,2.7658,2.7724,48800.0
2008-12-24 10:20:00,4.2,4.22,4.2,4.21,105600.0,2.7724,2.7856,2.7724,2.779,105600.0
2008-12-24 10:25:00,4.21,4.21,4.2,4.21,119200.0,2.779,2.779,2.7724,2.779,119200.0
2008-12-24 10:30:00,4.2,4.21,4.2,4.21,51200.0,2.7724,2.779,2.7724,2.779,51200.0
2008-12-24 10:35:00,4.21,4.22,4.2,4.21,106400.0,2.779,2.7856,2.7724,2.779,106400.0
2008-12-24 10:40:00,4.21,4.21,4.2,4.21,50400.0,2.779,2.779,2.7724,2.779,50400.0
2008-12-24 10:45:00,4.21,4.21,4.21,4.21,12800.0,2.779,2.779,2.779,2.779,12800.0
2008-12-24 10:50:00,4.21,4.22,4.21,4.22,28800.0,2.779,2.7856,2.779,2.7856,28800.0
2008-12-24 10:55:00,4.22,4.23,4.22,4.22,36000.0,2.7856,2.7922,2.7856,2.7856,36000.0
2008-12-24 11:00:00,4.22,4.23,4.22,4.22,114400.0,2.7856,2.7922,2.7856,2.7856,114400.0
2008-12-24 11:05:00,4.22,4.23,4.22,4.23,20800.0,2.7856,2.7922,2.7856,2.7922,20800.0
2008-12-24 11:10:00,4.22,4.24,4.22,4.22,217600.0,2.7856,2.7988,2.7856,2.7856,217600.0
2008-12-24 11:15:00,4.22,4.23,4.22,4.22,60800.0,2.7856,2.7922,2.7856,2.7856,60800.0
2008-12-24 11:20:00,4.22,4.22,4.21,4.21,118400.0,2.7856,2.7856,2.779,2.779,118400.0
2008-12-24 11:25:00,4.21,4.21,4.2,4.2,14400.0,2.779,2.779,2.7724,2.7724,14400.0
2008-12-24 11:30:00,4.2,4.21,4.19,4.2,47200.0,2.7724,2.779,2.7658,2.7724,47200.0
2008-12-24 11:35:00,4.2,4.21,4.19,4.2,43200.0,2.7724,2.779,2.7658,2.7724,43200.0
2008-12-24 11:40:00,4.21,4.21,4.21,4.21,16000.0,2.779,2.779,2.779,2.779,16000.0
2008-12-24 11:45:00,4.21,4.21,4.2,4.21,18400.0,2.779,2.779,2.7724,2.779,18400.0
2008-12-24 11:50:00,4.21,4.21,4.2,4.21,136000.0,2.779,2.779,2.7724,2.779,136000.0
2008-12-24 11:55:00,4.21,4.21,4.2,4.21,200800.0,2.779,2.779,2.7724,2.779,200800.0
2008-12-24 12:00:00,4.2,4.21,4.2,4.21,52000.0,2.7724,2.779,2.7724,2.779,52000.0
2008-12-24 12:05:00,4.21,4.21,4.2,4.21,60000.0,2.779,2.779,2.7724,2.779,60000.0
2008-12-24 12:10:00,4.21,4.21,4.2,4.2,83200.0,2.779,2.779,2.7724,2.7724,83200.0
2008-12-24 12:15:00,4.2,4.21,4.19,4.2,84000.0,2.7724,2.779,2.7658,2.7724,84000.0
2008-12-24 12:20:00,4.2,4.21,4.2,4.21,60800.0,2.7724,2.779,2.7724,2.779,60800.0
2008-12-24 12:25:00,4.21,4.21,4.2,4.21,48000.0,2.779,2.779,2.7724,2.779,48000.0
2008-12-24 12:30:00,4.21,4.21,4.21,4.21,20000.0,2.779,2.779,2.779,2.779,20000.0
2008-12-24 12:35:00,4.21,4.21,4.21,4.21,150400.0,2.779,2.779,2.779,2.779,150400.0
2008-12-24 12:40:00,4.21,4.23,4.21,4.22,64000.0,2.779,2.7922,2.779,2.7856,64000.0
2008-12-24 12:45:00,4.22,4.22,4.21,4.21,91200.0,2.7856,2.7856,2.779,2.779,91200.0
2008-12-24 12:50:00,4.21,4.22,4.21,4.22,113600.0,2.779,2.7856,2.779,2.7856,113600.0
2008-12-24 12:55:00,4.22,4.22,4.21,4.22,280800.0,2.7856,2.7856,2.779,2.7856,280800.0
2008-12-26 09:30:00,4.34,4.34,4.19,4.27,112800.0,2.8648,2.8648,2.7658,2.8186,112800.0
2008-12-26 09:35:00,4.26,4.27,4.25,4.26,44800.0,2.812,2.8186,2.8054,2.812,44800.0
2008-12-26 09:40:00,4.26,4.27,4.26,4.26,11200.0,2.812,2.8186,2.812,2.812,11200.0
2008-12-26 09:45:00,4.25,4.26,4.25,4.26,8800.0,2.8054,2.812,2.8054,2.812,8800.0
2008-12-26 09:50:00,4.25,4.25,4.25,4.25,76000.0,2.8054,2.8054,2.8054,2.8054,76000.0
2008-12-26 09:55:00,4.25,4.25,4.24,4.24,41600.0,2.8054,2.8054,2.7988,2.7988,41600.0
2008-12-26 10:00:00,4.24,4.25,4.24,4.25,31200.0,2.7988,2.8054,2.7988,2.8054,31200.0
2008-12-26 10:05:00,4.25,4.25,4.24,4.25,196000.0,2.8054,2.8054,2.7988,2.8054,196000.0
2008-12-26 10:10:00,4.25,4.26,4.25,4.25,48800.0,2.8054,2.812,2.8054,2.8054,48800.0
2008-12-26 10:15:00,4.25,4.25,4.25,4.25,107200.0,2.8054,2.8054,2.8054,2.8054,107200.0
2008-12-26 10:20:00,4.25,4.25,4.24,4.25,144800.0,2.8054,2.8054,2.7988,2.8054,144800.0
2008-12-26 10:25:00,4.25,4.26,4.25,4.26,38400.0,2.8054,2.812,2.8054,2.812,38400.0
2008-12-26 10:30:00,4.25,4.26,4.25,4.25,12800.0,2.8054,2.812,2.8054,2.8054,12800.0
2008-12-26 10:35:00,4.25,4.26,4.25,4.25,40800.0,2.8054,2.812,2.8054,2.8054,40800.0
2008-12-26 10:40:00,4.26,4.26,4.25,4.25,52800.0,2.812,2.812,2.8054,2.8054,52800.0
2008-12-26 10:45:00,4.26,4.26,4.25,4.25,92000.0,2.812,2.812,2.8054,2.8054,92000.0
2008-12-26 10:50:00,4.26,4.26,4.25,4.25,198400.0,2.812,2.812,2.8054,2.8054,198400.0
2008-12-26 10:55:00,4.25,4.26,4.25,4.26,15200.0,2.8054,2.812,2.8054,2.812,15200.0
2008-12-26 11:00:00,4.26,4.26,4.24,4.24,144000.0,2.812,2.812,2.7988,2.7988,144000.0
2008-12-26 11:05:00,4.24,4.25,4.24,4.25,47200.0,2.7988,2.8054,2.7988,2.8054,47200.0
2008-12-26 11:10:00,4.24,4.25,4.24,4.24,129600.0,2.7988,2.8054,2.7988,2.7988,129600.0
2008-12-26 11:15:00,4.24,4.24,4.24,4.24,20800.0,2.7988,2.7988,2.7988,2.7988,20800.0
2008-12-26 11:20:00,4.24,4.24,4.23,4.23,80800.0,2.7988,2.7988,2.7922,2.7922,80800.0
2008-12-26 11:25:00,4.23,4.23,4.22,4.23,26400.0,2.7922,2.7922,2.7856,2.7922,26400.0
2008-12-26 11:30:00,4.23,4.23,4.23,4.23,24800.0,2.7922,2.7922,2.7922,2.7922,24800.0
2008-12-26 11:35:00,4.23,4.24,4.23,4.23,171200.0,2.7922,2.7988,2.7922,2.7922,171200.0
2008-12-26 11:40:00,4.23,4.23,4.23,4.23,97600.0,2.7922,2.7922,2.7922,2.7922,97600.0
2008-12-26 11:45:00,4.23,4.23,4.22,4.22,16000.0,2.7922,2.7922,2.7856,2.7856,16000.0
2008-12-26 11:50:00,4.23,4.23,4.23,4.23,13600.0,2.7922,2.7922,2.7922,2.7922,13600.0
2008-12-26 11:55:00,4.23,4.23,4.23,4.23,12800.0,2.7922,2.7922,2.7922,2.7922,12800.0
2008-12-26 12:00:00,4.23,4.23,4.23,4.23,9600.0,2.7922,2.7922,2.7922,2.7922,9600.0
2008-12-26 12:05:00,4.23,4.23,4.23,4.23,36800.0,2.7922,2.7922,2.7922,2.7922,36800.0
2008-12-26 12:10:00,4.23,4.23,4.22,4.23,27200.0,2.7922,2.7922,2.7856,2.7922,27200.0
2008-12-26 12:15:00,4.23,4.23,4.22,4.23,25600.0,2.7922,2.7922,2.7856,2.7922,25600.0
2008-12-26 12:20:00,4.23,4.23,4.23,4.23,62400.0,2.7922,2.7922,2.7922,2.7922,62400.0
2008-12-26 12:25:00,4.23,4.23,4.23,4.23,60000.0,2.7922,2.7922,2.7922,2.7922,60000.0
2008-12-26 12:30:00,4.23,4.23,4.23,4.23,47200.0,2.7922,2.7922,2.7922,2.7922,47200.0
2008-12-26 12:35:00,4.23,4.23,4.22,4.23,77600.0,2.7922,2.7922,2.7856,2.7922,77600.0
2008-12-26 12:40:00,4.23,4.23,4.23,4.23,29600.0,2.7922,2.7922,2.7922,2.7922,29600.0
2008-12-26 12:45:00,4.23,4.23,4.22,4.22,145600.0,2.7922,2.7922,2.7856,2.7856,145600.0
2008-12-26 12:50:00,4.22,4.22,4.2,4.2,198400.0,2.7856,2.7856,2.7724,2.7724,198400.0
2008-12-26 12:55:00,4.2,4.21,4.2,4.2,38400.0,2.7724,2.779,2.7724,2.7724,38400.0
2008-12-26 13:00:00,4.2,4.21,4.2,4.21,16800.0,2.7724,2.779,2.7724,2.779,16800.0
2008-12-26 13:05:00,4.21,4.21,4.2,4.21,40800.0,2.779,2.779,2.7724,2.779,40800.0
2008-12-26 13:10:00,4.21,4.21,4.2,4.21,8800.0,2.779,2.779,2.7724,2.779,8800.0
2008-12-26 13:15:00,4.21,4.21,4.2,4.21,8000.0,2.779,2.779,2.7724,2.779,8000.0
2008-12-26 13:20:00,4.21,4.21,4.2,4.2,44000.0,2.779,2.779,2.7724,2.7724,44000.0
2008-12-26 13:25:00,4.21,4.21,4.2,4.21,9600.0,2.779,2.779,2.7724,2.779,9600.0
2008-12-26 13:30:00,4.21,4.22,4.21,4.22,24000.0,2.779,2.7856,2.779,2.7856,24000.0
2008-12-26 13:35:00,4.22,4.22,4.22,4.22,12000.0,2.7856,2.7856,2.7856,2.7856,12000.0
2008-12-26 13:40:00,4.22,4.22,4.21,4.21,32000.0,2.7856,2.7856,2.779,2.779,32000.0
2008-12-26 13:45:00,4.22,4.22,4.21,4.21,52800.0,2.7856,2.7856,2.779,2.779,52800.0
2008-12-26 13:50:00,4.22,4.23,4.22,4.22,28800.0,2.7856,2.7922,2.7856,2.7856,28800.0
2008-12-26 13:55:00,4.22,4.22,4.22,4.22,16800.0,2.7856,2.7856,2.7856,2.7856,16800.0
2008-12-26 14:00:00,4.22,4.23,4.22,4.22,28000.0,2.7856,2.7922,2.7856,2.7856,28000.0
2008-12-26 14:05:00,4.22,4.23,4.22,4.23,14400.0,2.7856,2.7922,2.7856,2.7922,14400.0
2008-12-26 14:10:00,4.23,4.23,4.22,4.22,15200.0,2.7922,2.7922,2.7856,2.7856,15200.0
2008-12-26 14:15:00,4.23,4.23,4.22,4.23,34400.0,2.7922,2.7922,2.7856,2.7922,34400.0
2008-12-26 14:20:00,4.23,4.23,4.22,4.23,29600.0,2.7922,2.7922,2.7856,2.7922,29600.0
2008-12-26 14:25:00,4.23,4.23,4.23,4.23,22400.0,2.7922,2.7922,2.7922,2.7922,22400.0
2008-12-26 14:30:00,4.23,4.24,4.23,4.23,25600.0,2.7922,2.7988,2.7922,2.7922,25600.0
2008-12-26 14:35:00,4.24,4.25,4.24,4.24,30400.0,2.7988,2.8054,2.7988,2.7988,30400.0
2008-12-26 14:40:00,4.24,4.25,4.24,4.24,26400.0,2.7988,2.8054,2.7988,2.7988,26400.0
2008-12-26 14:45:00,4.24,4.25,4.24,4.24,27200.0,2.7988,2.8054,2.7988,2.7988,27200.0
2008-12-26 14:50:00,4.24,4.24,4.23,4.24,15200.0,2.7988,2.7988,2.7922,2.7988,15200.0
2008-12-26 14:55:00,4.24,4.24,4.24,4.24,60800.0,2.7988,2.7988,2.7988,2.7988,60800.0
2008-12-26 15:00:00,4.24,4.25,4.24,4.25,220000.0,2.7988,2.8054,2.7988,2.8054,220000.0
2008-12-26 15:05:00,4.25,4.25,4.25,4.25,72000.0,2.8054,2.8054,2.8054,2.8054,72000.0
2008-12-26 15:10:00,4.25,4.26,4.25,4.26,30400.0,2.8054,2.812,2.8054,2.812,30400.0
2008-12-26 15:15:00,4.26,4.27,4.26,4.26,58400.0,2.812,2.8186,2.812,2.812,58400.0
2008-12-26 15:20:00,4.27,4.27,4.26,4.26,79200.0,2.8186,2.8186,2.812,2.812,79200.0
2008-12-26 15:25:00,4.26,4.27,4.26,4.27,67200.0,2.812,2.8186,2.812,2.8186,67200.0
2008-12-26 15:30:00,4.27,4.27,4.26,4.26,25600.0,2.8186,2.8186,2.812,2.812,25600.0
2008-12-26 15:35:00,4.26,4.26,4.25,4.25,37600.0,2.812,2.812,2.8054,2.8054,37600.0
2008-12-26 15:40:00,4.26,4.26,4.25,4.26,32800.0,2.812,2.812,2.8054,2.812,32800.0
2008-12-26 15:45:00,4.25,4.26,4.25,4.26,52800.0,2.8054,2.812,2.8054,2.812,52800.0
2008-12-26 15:50:00,4.25,4.26,4.25,4.25,69600.0,2.8054,2.812,2.8054,2.8054,69600.0
2008-12-26 15:55:00,4.25,4.26,4.24,4.25,214400.0,2.8054,2.812,2.7988,2.8054,214400.0
2008-12-29 09:30:00,4.21,4.21,4.18,4.19,466400.0,2.779,2.779,2.7592,2.7658,466400.0
2008-12-29 09:35:00,4.18,4.2,4.16,4.16,322400.0,2.7592,2.7724,2.746,2.746,322400.0
2008-12-29 09:40:00,4.16,4.18,4.16,4.18,182400.0,2.746,2.7592,2.746,2.7592,182400.0
2008-12-29 09:45:00,4.18,4.19,4.17,4.17,145600.0,2.7592,2.7658,2.7526,2.7526,145600.0
2008-12-29 09:50:00,4.17,4.19,4.16,4.16,161600.0,2.7526,2.7658,2.746,2.746,161600.0
2008-12-29 09:55:00,4.16,4.17,4.14,4.14,84000.0,2.746,2.7526,2.7328,2.7328,84000.0
2008-12-29 10:00:00,4.14,4.14,4.13,4.13,144800.0,2.7328,2.7328,2.7262,2.7262,144800.0
2008-12-29 10:05:00,4.13,4.13,4.11,4.11,108800.0,2.7262,2.7262,2.713,2.713,108800.0
2008-12-29 10:10:00,4.13,4.13,4.11,4.12,71200.0,2.7262,2.7262,2.713,2.7196,71200.0
2008-12-29 10:15:00,4.12,4.13,4.1,4.11,76800.0,2.7196,2.7262,2.7064,2.713,76800.0
2008-12-29 10:20:00,4.11,4.12,4.1,4.11,120800.0,2.713,2.7196,2.7064,2.713,120800.0
2008-12-29 10:25:00,4.12,4.12,4.1,4.11,252800.0,2.7196,2.7196,2.7064,2.713,252800.0
2008-12-29 10:30:00,4.11,4.11,4.09,4.09,136800.0,2.713,2.713,2.6998,2.6998,136800.0
2008-12-29 10:35:00,4.09,4.1,4.08,4.09,88000.0,2.6998,2.7064,2.6932,2.6998,88000.0
2008-12-29 10:40:00,4.09,4.09,4.07,4.07,88000.0,2.6998,2.6998,2.6866,2.6866,88000.0
2008-12-29 10:45:00,4.08,4.08,4.07,4.08,96800.0,2.6932,2.6932,2.6866,2.6932,96800.0
2008-12-29 10:50:00,4.08,4.09,4.07,4.08,100800.0,2.6932,2.6998,2.6866,2.6932,100800.0
2008-12-29 10:55:00,4.08,4.09,4.07,4.09,72800.0,2.6932,2.6998,2.6866,2.6998,72800.0
2008-12-29 11:00:00,4.08,4.09,4.08,4.08,19200.0,2.6932,2.6998,2.6932,2.6932,19200.0
2008-12-29 11:05:00,4.09,4.09,4.07,4.07,529600.0,2.6998,2.6998,2.6866,2.6866,529600.0
2008-12-29 11:10:00,4.07,4.08,4.07,4.07,132800.0,2.6866,2.6932,2.6866,2.6866,132800.0
2008-12-29 11:15:00,4.07,4.07,4.06,4.07,118400.0,2.6866,2.6866,2.68,2.6866,118400.0
2008-12-29 11:20:00,4.07,4.07,4.06,4.07,86400.0,2.6866,2.6866,2.68,2.6866,86400.0
2008-12-29 11:25:00,4.07,4.07,4.06,4.07,46400.0,2.6866,2.6866,2.68,2.6866,46400.0
2008-12-29 11:30:00,4.07,4.07,4.06,4.07,40800.0,2.6866,2.6866,2.68,2.6866,40800.0
2008-12-29 11:35:00,4.07,4.07,4.07,4.07,48000.0,2.6866,2.6866,2.6866,2.6866,48000.0
2008-12-29 11:40:00,4.07,4.07,4.06,4.06,65600.0,2.6866,2.6866,2.68,2.68,65600.0
2008-12-29 11:45:00,4.06,4.07,4.05,4.06,155200.0,2.68,2.6866,2.6734,2.68,155200.0
2008-12-29 11:50:00,4.05,4.06,4.05,4.05,154400.0,2.6734,2.68,2.6734,2.6734,154400.0
2008-12-29 11:55:00,4.05,4.05,4.04,4.05,83200.0,2.6734,2.6734,2.6668,2.6734,83200.0
2008-12-29 12:00:00,4.05,4.05,4.03,4.03,240000.0,2.6734,2.6734,2.6602,2.6602,240000.0
2008-12-29 12:05:00,4.04,4.04,4.03,4.03,91200.0,2.6668,2.6668,2.6602,2.6602,91200.0
2008-12-29 12:10:00,4.03,4.04,4.03,4.03,52000.0,2.6602,2.6668,2.6602,2.6602,52000.0
2008-12-29 12:15:00,4.03,4.03,4.02,4.02,119200.0,2.6602,2.6602,2.6536,2.6536,119200.0
2008-12-29 12:20:00,4.02,4.03,4.02,4.03,38400.0,2.6536,2.6602,2.6536,2.6602,38400.0
2008-12-29 12:25:00,4.03,4.03,4.01,4.01,84000.0,2.6602,2.6602,2.647,2.647,84000.0
2008-12-29 12:30:00,4.01,4.01,4.0,4.01,44800.0,2.647,2.647,2.6404,2.647,44800.0
2008-12-29 12:35:00,4.01,4.02,4.01,4.01,40800.0,2.647,2.6536,2.647,2.647,40800.0
2008-12-29 12:40:00,4.01,4.01,4.0,4.01,32000.0,2.647,2.647,2.6404,2.647,32000.0
2008-12-29 12:45:00,4.01,4.01,4.01,4.01,24800.0,2.647,2.647,2.647,2.647,24800.0
2008-12-29 12:50:00,4.01,4.01,4.01,4.01,56000.0,2.647,2.647,2.647,2.647,56000.0
2008-12-29 12:55:00,4.01,4.01,4.0,4.0,176800.0,2.647,2.647,2.6404,2.6404,176800.0
2008-12-29 13:00:00,4.0,4.0,3.99,3.99,260000.0,2.6404,2.6404,2.6338,2.6338,260000.0
2008-12-29 13:05:00,3.99,3.99,3.99,3.99,77600.0,2.6338,2.6338,2.6338,2.6338,77600.0
2008-12-29 13:10:00,3.99,3.99,3.98,3.99,57600.0,2.6338,2.6338,2.6272,2.6338,57600.0
2008-12-29 13:15:00,3.99,3.99,3.98,3.98,35200.0,2.6338,2.6338,2.6272,2.6272,35200.0
2008-12-29 13:20:00,3.98,3.99,3.98,3.99,28000.0,2.6272,2.6338,2.6272,2.6338,28000.0
2008-12-29 13:25:00,3.98,3.99,3.98,3.98,52000.0,2.6272,2.6338,2.6272,2.6272,52000.0
2008-12-29 13:30:00,3.98,3.99,3.98,3.99,103200.0,2.6272,2.6338,2.6272,2.6338,103200.0
2008-12-29 13:35:00,3.99,3.99,3.98,3.99,128800.0,2.6338,2.6338,2.6272,2.6338,128800.0
2008-12-29 13:40:00,3.99,4.0,3.99,4.0,97600.0,2.6338,2.6404,2.6338,2.6404,97600.0
2008-12-29 13:45:00,4.0,4.0,4.0,4.0,125600.0,2.6404,2.6404,2.6404,2.6404,125600.0
2008-12-29 13:50:00,4.0,4.0,3.99,4.0,97600.0,2.6404,2.6404,2.6338,2.6404,97600.0
2008-12-29 13:55:00,4.0,4.01,3.99,4.0,136000.0,2.6404,2.647,2.6338,2.6404,136000.0
2008-12-29 14:00:00,3.99,4.0,3.99,3.99,88000.0,2.6338,2.6404,2.6338,2.6338,88000.0
2008-12-29 14:05:00,3.99,3.99,3.98,3.99,102400.0,2.6338,2.6338,2.6272,2.6338,102400.0
2008-12-29 14:10:00,3.99,3.99,3.98,3.98,103200.0,2.6338,2.6338,2.6272,2.6272,103200.0
2008-12-29 14:15:00,3.98,3.99,3.98,3.99,82400.0,2.6272,2.6338,2.6272,2.6338,82400.0
2008-12-29 14:20:00,3.99,3.99,3.99,3.99,78400.0,2.6338,2.6338,2.6338,2.6338,78400.0
2008-12-29 14:25:00,3.98,4.0,3.97,4.0,59200.0,2.6272,2.6404,2.6206,2.6404,59200.0
2008-12-29 14:30:00,4.0,4.0,3.99,4.0,108800.0,2.6404,2.6404,2.6338,2.6404,108800.0
2008-12-29 14:35:00,4.0,4.0,3.99,4.0,87200.0,2.6404,2.6404,2.6338,2.6404,87200.0
2008-12-29 14:40:00,4.0,4.0,4.0,4.0,80800.0,2.6404,2.6404,2.6404,2.6404,80800.0
2008-12-29 14:45:00,4.0,4.0,3.99,4.0,156800.0,2.6404,2.6404,2.6338,2.6404,156800.0
2008-12-29 14:50:00,4.0,4.0,3.99,3.99,44800.0,2.6404,2.6404,2.6338,2.6338,44800.0
2008-12-29 14:55:00,4.0,4.01,4.0,4.01,177600.0,2.6404,2.647,2.6404,2.647,177600.0
2008-12-29 15:00:00,4.01,4.02,4.01,4.02,180000.0,2.647,2.6536,2.647,2.6536,180000.0
2008-12-29 15:05:00,4.02,4.03,4.02,4.03,391200.0,2.6536,2.6602,2.6536,2.6602,391200.0
2008-12-29 15:10:00,4.03,4.04,4.02,4.04,164800.0,2.6602,2.6668,2.6536,2.6668,164800.0
2008-12-29 15:15:00,4.04,4.04,4.02,4.02,146400.0,2.6668,2.6668,2.6536,2.6536,146400.0
2008-12-29 15:20:00,4.02,4.03,4.02,4.02,133600.0,2.6536,2.6602,2.6536,2.6536,133600.0
2008-12-29 15:25:00,4.03,4.03,4.02,4.02,56800.0,2.6602,2.6602,2.6536,2.6536,56800.0
2008-12-29 15:30:00,4.02,4.03,4.01,4.02,116000.0,2.6536,2.6602,2.647,2.6536,116000.0
2008-12-29 15:35:00,4.02,4.02,3.99,4.01,277600.0,2.6536,2.6536,2.6338,2.647,277600.0
2008-12-29 15:40:00,4.01,4.03,4.01,4.02,241600.0,2.647,2.6602,2.647,2.6536,241600.0
2008-12-29 15:45:00,4.03,4.03,4.02,4.02,205600.0,2.6602,2.6602,2.6536,2.6536,205600.0
2008-12-29 15:50:00,4.02,4.04,4.02,4.03,469600.0,2.6536,2.6668,2.6536,2.6602,469600.0
2008-12-29 15:55:00,4.03,4.04,4.03,4.04,352000.0,2.6602,2.6668,2.6602,2.6668,352000.0
2008-12-30 09:30:00,4.09,4.12,4.02,4.02,153600.0,2.6998,2.7196,2.6536,2.6536,153600.0
2008-12-30 09:35:00,4.02,4.06,4.02,4.03,301600.0,2.6536,2.68,2.6536,2.6602,301600.0
2008-12-30 09:40:00,4.03,4.04,4.03,4.04,236800.0,2.6602,2.6668,2.6602,2.6668,236800.0
2008-12-30 09:45:00,4.04,4.07,4.04,4.06,78400.0,2.6668,2.6866,2.6668,2.68,78400.0
2008-12-30 09:50:00,4.07,4.07,4.05,4.06,92000.0,2.6866,2.6866,2.6734,2.68,92000.0
2008-12-30 09:55:00,4.06,4.07,4.04,4.04,144000.0,2.68,2.6866,2.6668,2.6668,144000.0
2008-12-30 10:00:00,4.04,4.06,4.04,4.06,176000.0,2.6668,2.68,2.6668,2.68,176000.0
2008-12-30 10:05:00,4.06,4.07,4.06,4.06,184800.0,2.68,2.6866,2.68,2.68,184800.0
2008-12-30 10:10:00,4.06,4.07,4.06,4.07,104800.0,2.68,2.6866,2.68,2.6866,104800.0
2008-12-30 10:15:00,4.07,4.09,4.06,4.07,188000.0,2.6866,2.6998,2.68,2.6866,188000.0
2008-12-30 10:20:00,4.07,4.1,4.06,4.1,221600.0,2.6866,2.7064,2.68,2.7064,221600.0
2008-12-30 10:25:00,4.09,4.11,4.09,4.09,157600.0,2.6998,2.713,2.6998,2.6998,157600.0
2008-12-30 10:30:00,4.1,4.12,4.09,4.11,148800.0,2.7064,2.7196,2.6998,2.713,148800.0
2008-12-30 10:35:00,4.11,4.12,4.1,4.1,207200.0,2.713,2.7196,2.7064,2.7064,207200.0
2008-12-30 10:40:00,4.1,4.11,4.09,4.1,174400.0,2.7064,2.713,2.6998,2.7064,174400.0
2008-12-30 10:45:00,4.1,4.12,4.09,4.12,464000.0,2.7064,2.7196,2.6998,2.7196,464000.0
2008-12-30 10:50:00,4.12,4.12,4.1,4.11,173600.0,2.7196,2.7196,2.7064,2.713,173600.0
2008-12-30 10:55:00,4.11,4.11,4.1,4.1,160000.0,2.713,2.713,2.7064,2.7064,160000.0
2008-12-30 11:00:00,4.1,4.12,4.1,4.11,168000.0,2.7064,2.7196,2.7064,2.713,168000.0
2008-12-30 11:05:00,4.11,4.13,4.11,4.13,114400.0,2.713,2.7262,2.713,2.7262,114400.0
2008-12-30 11:10:00,4.13,4.13,4.12,4.13,67200.0,2.7262,2.7262,2.7196,2.7262,67200.0
2008-12-30 11:15:00,4.13,4.13,4.13,4.13,43200.0,2.7262,2.7262,2.7262,2.7262,43200.0
2008-12-30 11:20:00,4.13,4.14,4.13,4.14,293600.0,2.7262,2.7328,2.7262,2.7328,293600.0
2008-12-30 11:25:00,4.14,4.16,4.14,4.16,95200.0,2.7328,2.746,2.7328,2.746,95200.0
2008-12-30 11:30:00,4.15,4.17,4.15,4.15,193600.0,2.7394,2.7526,2.7394,2.7394,193600.0
2008-12-30 11:35:00,4.15,4.16,4.15,4.16,84000.0,2.7394,2.746,2.7394,2.746,84000.0
2008-12-30 11:40:00,4.16,4.19,4.16,4.19,126400.0,2.746,2.7658,2.746,2.7658,126400.0
2008-12-30 11:45:00,4.19,4.2,4.18,4.18,128800.0,2.7658,2.7724,2.7592,2.7592,128800.0
2008-12-30 11:50:00,4.18,4.18,4.16,4.16,161600.0,2.7592,2.7592,2.746,2.746,161600.0
2008-12-30 11:55:00,4.16,4.17,4.15,4.16,120000.0,2.746,2.7526,2.7394,2.746,120000.0
2008-12-30 12:00:00,4.16,4.16,4.15,4.15,78400.0,2.746,2.746,2.7394,2.7394,78400.0
2008-12-30 12:05:00,4.15,4.15,4.14,4.14,73600.0,2.7394,2.7394,2.7328,2.7328,73600.0
2008-12-30 12:10:00,4.14,4.14,4.12,4.12,260800.0,2.7328,2.7328,2.7196,2.7196,260800.0
2008-12-30 12:15:00,4.12,4.13,4.12,4.12,103200.0,2.7196,2.7262,2.7196,2.7196,103200.0
2008-12-30 12:20:00,4.12,4.13,4.12,4.13,39200.0,2.7196,2.7262,2.7196,2.7262,39200.0
2008-12-30 12:25:00,4.12,4.13,4.12,4.13,72000.0,2.7196,2.7262,2.7196,2.7262,72000.0
2008-12-30 12:30:00,4.13,4.13,4.11,4.11,85600.0,2.7262,2.7262,2.713,2.713,85600.0
2008-12-30 12:35:00,4.11,4.12,4.11,4.11,76000.0,2.713,2.7196,2.713,2.713,76000.0
2008-12-30 12:40:00,4.11,4.12,4.1,4.11,109600.0,2.713,2.7196,2.7064,2.713,109600.0
2008-12-30 12:45:00,4.11,4.12,4.11,4.11,139200.0,2.713,2.7196,2.713,2.713,139200.0
2008-12-30 12:50:00,4.11,4.13,4.11,4.13,103200.0,2.713,2.7262,2.713,2.7262,103200.0
2008-12-30 12:55:00,4.13,4.13,4.12,4.13,64800.0,2.7262,2.7262,2.7196,2.7262,64800.0
2008-12-30 13:00:00,4.13,4.13,4.13,4.13,39200.0,2.7262,2.7262,2.7262,2.7262,39200.0
2008-12-30 13:05:00,4.13,4.13,4.12,4.13,14400.0,2.7262,2.7262,2.7196,2.7262,14400.0
2008-12-30 13:10:00,4.13,4.13,4.12,4.12,86400.0,2.7262,2.7262,2.7196,2.7196,86400.0
2008-12-30 13:15:00,4.12,4.13,4.11,4.11,104800.0,2.7196,2.7262,2.713,2.713,104800.0
2008-12-30 13:20:00,4.11,4.12,4.1,4.11,80000.0,2.713,2.7196,2.7064,2.713,80000.0
2008-12-30 13:25:00,4.11,4.12,4.11,4.12,65600.0,2.713,2.7196,2.713,2.7196,65600.0
2008-12-30 13:30:00,4.12,4.12,4.11,4.11,34400.0,2.7196,2.7196,2.713,2.713,34400.0
2008-12-30 13:35:00,4.11,4.11,4.1,4.11,29600.0,2.713,2.713,2.7064,2.713,29600.0
2008-12-30 13:40:00,4.11,4.11,4.11,4.11,29600.0,2.713,2.713,2.713,2.713,29600.0
2008-12-30 13:45:00,4.11,4.12,4.11,4.12,100800.0,2.713,2.7196,2.713,2.7196,100800.0
2008-12-30 13:50:00,4.12,4.13,4.11,4.11,206400.0,2.7196,2.7262,2.713,2.713,206400.0
2008-12-30 13:55:00,4.11,4.11,4.1,4.1,120000.0,2.713,2.713,2.7064,2.7064,120000.0
2008-12-30 14:00:00,4.1,4.1,4.08,4.09,168000.0,2.7064,2.7064,2.6932,2.6998,168000.0
2008-12-30 14:05:00,4.09,4.11,4.09,4.11,124000.0,2.6998,2.713,2.6998,2.713,124000.0
2008-12-30 14:10:00,4.11,4.11,4.11,4.11,85600.0,2.713,2.713,2.713,2.713,85600.0
2008-12-30 14:15:00,4.11,4.12,4.11,4.12,86400.0,2.713,2.7196,2.713,2.7196,86400.0
2008-12-30 14:20:00,4.12,4.13,4.12,4.12,116800.0,2.7196,2.7262,2.7196,2.7196,116800.0
2008-12-30 14:25:00,4.12,4.13,4.12,4.13,193600.0,2.7196,2.7262,2.7196,2.7262,193600.0
2008-12-30 14:30:00,4.13,4.13,4.11,4.11,206400.0,2.7262,2.7262,2.713,2.713,206400.0
2008-12-30 14:35:00,4.12,4.13,4.12,4.13,41600.0,2.7196,2.7262,2.7196,2.7262,41600.0
2008-12-30 14:40:00,4.13,4.13,4.12,4.12,27200.0,2.7262,2.7262,2.7196,2.7196,27200.0
2008-12-30 14:45:00,4.12,4.13,4.12,4.13,76800.0,2.7196,2.7262,2.7196,2.7262,76800.0
2008-12-30 14:50:00,4.12,4.13,4.12,4.12,68800.0,2.7196,2.7262,2.7196,2.7196,68800.0
2008-12-30 14:55:00,4.12,4.13,4.12,4.12,44800.0,2.7196,2.7262,2.7196,2.7196,44800.0
2008-12-30 15:00:00,4.13,4.13,4.13,4.13,144800.0,2.7262,2.7262,2.7262,2.7262,144800.0
2008-12-30 15:05:00,4.13,4.13,4.12,4.12,77600.0,2.7262,2.7262,2.7196,2.7196,77600.0
2008-12-30 15:10:00,4.12,4.12,4.11,4.12,114400.0,2.7196,2.7196,2.713,2.7196,114400.0
2008-12-30 15:15:00,4.12,4.13,4.12,4.13,60000.0,2.7196,2.7262,2.7196,2.7262,60000.0
2008-12-30 15:20:00,4.13,4.14,4.13,4.13,137600.0,2.7262,2.7328,2.7262,2.7262,137600.0
2008-12-30 15:25:00,4.13,4.14,4.13,4.13,197600.0,2.7262,2.7328,2.7262,2.7262,197600.0
2008-12-30 15:30:00,4.14,4.15,4.14,4.14,75200.0,2.7328,2.7394,2.7328,2.7328,75200.0
2008-12-30 15:35:00,4.14,4.15,4.14,4.15,162400.0,2.7328,2.7394,2.7328,2.7394,162400.0
2008-12-30 15:40:00,4.15,4.17,4.15,4.17,178400.0,2.7394,2.7526,2.7394,2.7526,178400.0
2008-12-30 15:45:00,4.17,4.17,4.15,4.16,262400.0,2.7526,2.7526,2.7394,2.746,262400.0
2008-12-30 15:50:00,4.16,4.19,4.16,4.19,480000.0,2.746,2.7658,2.746,2.7658,480000.0
2008-12-30 15:55:00,4.19,4.2,4.18,4.2,499200.0,2.7658,2.7724,2.7592,2.7724,499200.0
2008-12-31 09:30:00,4.23,4.23,4.1,4.16,336000.0,2.7922,2.7922,2.7064,2.746,336000.0
2008-12-31 09:35:00,4.16,4.2,4.15,4.19,278400.0,2.746,2.7724,2.7394,2.7658,278400.0
2008-12-31 09:40:00,4.19,4.22,4.18,4.21,138400.0,2.7658,2.7856,2.7592,2.779,138400.0
2008-12-31 09:45:00,4.21,4.23,4.21,4.23,120800.0,2.779,2.7922,2.779,2.7922,120800.0
2008-12-31 09:50:00,4.23,4.24,4.22,4.22,259200.0,2.7922,2.7988,2.7856,2.7856,259200.0
2008-12-31 09:55:00,4.22,4.24,4.22,4.22,202400.0,2.7856,2.7988,2.7856,2.7856,202400.0
2008-12-31 10:00:00,4.22,4.26,4.22,4.25,323200.0,2.7856,2.812,2.7856,2.8054,323200.0
2008-12-31 10:05:00,4.25,4.27,4.25,4.26,167200.0,2.8054,2.8186,2.8054,2.812,167200.0
2008-12-31 10:10:00,4.26,4.27,4.26,4.26,158400.0,2.812,2.8186,2.812,2.812,158400.0
2008-12-31 10:15:00,4.26,4.28,4.26,4.27,244000.0,2.812,2.8252,2.812,2.8186,244000.0
2008-12-31 10:20:00,4.28,4.29,4.27,4.28,170400.0,2.8252,2.8318,2.8186,2.8252,170400.0
2008-12-31 10:25:00,4.28,4.29,4.26,4.27,56800.0,2.8252,2.8318,2.812,2.8186,56800.0
2008-12-31 10:30:00,4.27,4.27,4.27,4.27,176800.0,2.8186,2.8186,2.8186,2.8186,176800.0
2008-12-31 10:35:00,4.27,4.29,4.27,4.27,224000.0,2.8186,2.8318,2.8186,2.8186,224000.0
2008-12-31 10:40:00,4.27,4.27,4.27,4.27,47200.0,2.8186,2.8186,2.8186,2.8186,47200.0
2008-12-31 10:45:00,4.27,4.28,4.27,4.27,200800.0,2.8186,2.8252,2.8186,2.8186,200800.0
2008-12-31 10:50:00,4.27,4.28,4.27,4.28,115200.0,2.8186,2.8252,2.8186,2.8252,115200.0
2008-12-31 10:55:00,4.28,4.3,4.28,4.29,120000.0,2.8252,2.8384,2.8252,2.8318,120000.0
2008-12-31 11:00:00,4.29,4.3,4.29,4.3,132000.0,2.8318,2.8384,2.8318,2.8384,132000.0
2008-12-31 11:05:00,4.3,4.32,4.3,4.32,222400.0,2.8384,2.8516,2.8384,2.8516,222400.0
2008-12-31 11:10:00,4.32,4.34,4.32,4.34,336000.0,2.8516,2.8648,2.8516,2.8648,336000.0
2008-12-31 11:15:00,4.34,4.37,4.33,4.35,360800.0,2.8648,2.8846,2.8582,2.8714,360800.0
2008-12-31 11:20:00,4.35,4.36,4.34,4.34,291200.0,2.8714,2.878,2.8648,2.8648,291200.0
2008-12-31 11:25:00,4.34,4.34,4.32,4.32,160800.0,2.8648,2.8648,2.8516,2.8516,160800.0
2008-12-31 11:30:00,4.33,4.34,4.33,4.34,153600.0,2.8582,2.8648,2.8582,2.8648,153600.0
2008-12-31 11:35:00,4.34,4.35,4.33,4.33,112000.0,2.8648,2.8714,2.8582,2.8582,112000.0
2008-12-31 11:40:00,4.33,4.34,4.33,4.33,145600.0,2.8582,2.8648,2.8582,2.8582,145600.0
2008-12-31 11:45:00,4.33,4.34,4.33,4.34,150400.0,2.8582,2.8648,2.8582,2.8648,150400.0
2008-12-31 11:50:00,4.34,4.35,4.33,4.33,107200.0,2.8648,2.8714,2.8582,2.8582,107200.0
2008-12-31 11:55:00,4.33,4.34,4.32,4.33,64000.0,2.8582,2.8648,2.8516,2.8582,64000.0
2008-12-31 12:00:00,4.33,4.35,4.33,4.35,145600.0,2.8582,2.8714,2.8582,2.8714,145600.0
2008-12-31 12:05:00,4.35,4.37,4.35,4.37,286400.0,2.8714,2.8846,2.8714,2.8846,286400.0
2008-12-31 12:10:00,4.37,4.38,4.36,4.36,222400.0,2.8846,2.8912,2.878,2.878,222400.0
2008-12-31 12:15:00,4.36,4.36,4.34,4.34,104000.0,2.878,2.878,2.8648,2.8648,104000.0
2008-12-31 12:20:00,4.34,4.34,4.33,4.34,141600.0,2.8648,2.8648,2.8582,2.8648,141600.0
2008-12-31 12:25:00,4.34,4.34,4.33,4.34,8800.0,2.8648,2.8648,2.8582,2.8648,8800.0
2008-12-31 12:30:00,4.34,4.36,4.34,4.36,97600.0,2.8648,2.878,2.8648,2.878,97600.0
2008-12-31 12:35:00,4.36,4.36,4.35,4.35,84000.0,2.878,2.878,2.8714,2.8714,84000.0
2008-12-31 12:40:00,4.35,4.36,4.34,4.35,78400.0,2.8714,2.878,2.8648,2.8714,78400.0
2008-12-31 12:45:00,4.35,4.37,4.35,4.36,120000.0,2.8714,2.8846,2.8714,2.878,120000.0
2008-12-31 12:50:00,4.36,4.37,4.36,4.36,78400.0,2.878,2.8846,2.878,2.878,78400.0
2008-12-31 12:55:00,4.36,4.36,4.36,4.36,62400.0,2.878,2.878,2.878,2.878,62400.0
2008-12-31 13:00:00,4.36,4.36,4.35,4.36,131200.0,2.878,2.878,2.8714,2.878,131200.0
2008-12-31 13:05:00,4.36,4.36,4.35,4.35,60000.0,2.878,2.878,2.8714,2.8714,60000.0
2008-12-31 13:10:00,4.35,4.35,4.34,4.35,60000.0,2.8714,2.8714,2.8648,2.8714,60000.0
2008-12-31 13:15:00,4.35,4.35,4.34,4.35,132800.0,2.8714,2.8714,2.8648,2.8714,132800.0
2008-12-31 13:20:00,4.35,4.35,4.34,4.35,81600.0,2.8714,2.8714,2.8648,2.8714,81600.0
2008-12-31 13:25:00,4.34,4.35,4.34,4.34,94400.0,2.8648,2.8714,2.8648,2.8648,94400.0
2008-12-31 13:30:00,4.34,4.35,4.34,4.34,82400.0,2.8648,2.8714,2.8648,2.8648,82400.0
2008-12-31 13:35:00,4.34,4.35,4.34,4.35,54400.0,2.8648,2.8714,2.8648,2.8714,54400.0
2008-12-31 13:40:00,4.35,4.35,4.35,4.35,44000.0,2.8714,2.8714,2.8714,2.8714,44000.0
2008-12-31 13:45:00,4.35,4.35,4.34,4.35,147200.0,2.8714,2.8714,2.8648,2.8714,147200.0
2008-12-31 13:50:00,4.34,4.35,4.34,4.34,68800.0,2.8648,2.8714,2.8648,2.8648,68800.0
2008-12-31 13:55:00,4.34,4.37,4.34,4.37,123200.0,2.8648,2.8846,2.8648,2.8846,123200.0
2008-12-31 14:00:00,4.37,4.38,4.36,4.37,180000.0,2.8846,2.8912,2.878,2.8846,180000.0
2008-12-31 14:05:00,4.37,4.38,4.36,4.36,116800.0,2.8846,2.8912,2.878,2.878,116800.0
2008-12-31 14:10:00,4.36,4.37,4.36,4.36,121600.0,2.878,2.8846,2.878,2.878,121600.0
2008-12-31 14:15:00,4.36,4.36,4.36,4.36,147200.0,2.878,2.878,2.878,2.878,147200.0
2008-12-31 14:20:00,4.36,4.36,4.35,4.35,157600.0,2.878,2.878,2.8714,2.8714,157600.0
2008-12-31 14:25:00,4.35,4.36,4.35,4.35,121600.0,2.8714,2.878,2.8714,2.8714,121600.0
2008-12-31 14:30:00,4.35,4.35,4.34,4.34,244000.0,2.8714,2.8714,2.8648,2.8648,244000.0
2008-12-31 14:35:00,4.34,4.35,4.32,4.33,135200.0,2.8648,2.8714,2.8516,2.8582,135200.0
2008-12-31 14:40:00,4.33,4.34,4.33,4.33,71200.0,2.8582,2.8648,2.8582,2.8582,71200.0
2008-12-31 14:45:00,4.33,4.33,4.31,4.32,172800.0,2.8582,2.8582,2.845,2.8516,172800.0
2008-12-31 14:50:00,4.32,4.33,4.31,4.32,108800.0,2.8516,2.8582,2.845,2.8516,108800.0
2008-12-31 14:55:00,4.32,4.33,4.32,4.33,112000.0,2.8516,2.8582,2.8516,2.8582,112000.0
2008-12-31 15:00:00,4.33,4.34,4.33,4.34,99200.0,2.8582,2.8648,2.8582,2.8648,99200.0
2008-12-31 15:05:00,4.34,4.34,4.32,4.33,139200.0,2.8648,2.8648,2.8516,2.8582,139200.0
2008-12-31 15:10:00,4.33,4.33,4.32,4.33,81600.0,2.8582,2.8582,2.8516,2.8582,81600.0
2008-12-31 15:15:00,4.33,4.33,4.32,4.33,159200.0,2.8582,2.8582,2.8516,2.8582,159200.0
2008-12-31 15:20:00,4.33,4.34,4.33,4.33,198400.0,2.8582,2.8648,2.8582,2.8582,198400.0
2008-12-31 15:25:00,4.33,4.33,4.31,4.33,240000.0,2.8582,2.8582,2.845,2.8582,240000.0
2008-12-31 15:30:00,4.33,4.34,4.33,4.34,210400.0,2.8582,2.8648,2.8582,2.8648,210400.0
2008-12-31 15:35:00,4.34,4.35,4.34,4.35,437600.0,2.8648,2.8714,2.8648,2.8714,437600.0
2008-12-31 15:40:00,4.35,4.35,4.33,4.34,285600.0,2.8714,2.8714,2.8582,2.8648,285600.0
2008-12-31 15:45:00,4.33,4.34,4.3,4.33,385600.0,2.8582,2.8648,2.8384,2.8582,385600.0
2008-12-31 15:50:00,4.33,4.35,4.33,4.35,823200.0,2.8582,2.8714,2.8582,2.8714,823200.0
2008-12-31 15:55:00,4.35,4.36,4.33,4.35,759200.0,2.8714,2.878,2.8582,2.8714,759200.0
2009-01-02 09:30:00,4.38,4.39,4.3,4.32,328000.0,2.8912,2.8978,2.8384,2.8516,328000.0
2009-01-02 09:35:00,4.32,4.39,4.3,4.3,273600.0,2.8516,2.8978,2.8384,2.8384,273600.0
2009-01-02 09:40:00,4.31,4.31,4.28,4.28,88000.0,2.845,2.845,2.8252,2.8252,88000.0
2009-01-02 09:45:00,4.28,4.29,4.27,4.28,132000.0,2.8252,2.8318,2.8186,2.8252,132000.0
2009-01-02 09:50:00,4.28,4.28,4.25,4.25,74400.0,2.8252,2.8252,2.8054,2.8054,74400.0
2009-01-02 09:55:00,4.25,4.28,4.25,4.28,100800.0,2.8054,2.8252,2.8054,2.8252,100800.0
2009-01-02 10:00:00,4.27,4.3,4.27,4.28,64000.0,2.8186,2.8384,2.8186,2.8252,64000.0
2009-01-02 10:05:00,4.28,4.28,4.27,4.28,116800.0,2.8252,2.8252,2.8186,2.8252,116800.0
2009-01-02 10:10:00,4.28,4.31,4.27,4.3,236800.0,2.8252,2.845,2.8186,2.8384,236800.0
2009-01-02 10:15:00,4.31,4.32,4.3,4.31,160000.0,2.845,2.8516,2.8384,2.845,160000.0
2009-01-02 10:20:00,4.32,4.32,4.27,4.27,187200.0,2.8516,2.8516,2.8186,2.8186,187200.0
2009-01-02 10:25:00,4.28,4.28,4.27,4.27,137600.0,2.8252,2.8252,2.8186,2.8186,137600.0
2009-01-02 10:30:00,4.27,4.29,4.27,4.29,191200.0,2.8186,2.8318,2.8186,2.8318,191200.0
2009-01-02 10:35:00,4.29,4.33,4.28,4.33,190400.0,2.8318,2.8582,2.8252,2.8582,190400.0
2009-01-02 10:40:00,4.33,4.35,4.31,4.32,84800.0,2.8582,2.8714,2.845,2.8516,84800.0
2009-01-02 10:45:00,4.31,4.32,4.31,4.32,65600.0,2.845,2.8516,2.845,2.8516,65600.0
2009-01-02 10:50:00,4.31,4.34,4.31,4.34,39200.0,2.845,2.8648,2.845,2.8648,39200.0
2009-01-02 10:55:00,4.35,4.36,4.34,4.36,34400.0,2.8714,2.878,2.8648,2.878,34400.0
2009-01-02 11:00:00,4.35,4.36,4.34,4.35,61600.0,2.8714,2.878,2.8648,2.8714,61600.0
2009-01-02 11:05:00,4.35,4.36,4.34,4.35,181600.0,2.8714,2.878,2.8648,2.8714,181600.0
2009-01-02 11:10:00,4.35,4.35,4.32,4.33,104000.0,2.8714,2.8714,2.8516,2.8582,104000.0
2009-01-02 11:15:00,4.33,4.33,4.32,4.32,114400.0,2.8582,2.8582,2.8516,2.8516,114400.0
2009-01-02 11:20:00,4.33,4.35,4.33,4.34,68800.0,2.8582,2.8714,2.8582,2.8648,68800.0
2009-01-02 11:25:00,4.34,4.37,4.34,4.36,99200.0,2.8648,2.8846,2.8648,2.878,99200.0
2009-01-02 11:30:00,4.36,4.37,4.36,4.36,133600.0,2.878,2.8846,2.878,2.878,133600.0
2009-01-02 11:35:00,4.36,4.37,4.36,4.36,236000.0,2.878,2.8846,2.878,2.878,236000.0
2009-01-02 11:40:00,4.36,4.37,4.35,4.36,202400.0,2.878,2.8846,2.8714,2.878,202400.0
2009-01-02 11:45:00,4.36,4.36,4.34,4.35,165600.0,2.878,2.878,2.8648,2.8714,165600.0
2009-01-02 11:50:00,4.35,4.36,4.34,4.36,128000.0,2.8714,2.878,2.8648,2.878,128000.0
2009-01-02 11:55:00,4.36,4.37,4.36,4.36,94400.0,2.878,2.8846,2.878,2.878,94400.0
2009-01-02 12:00:00,4.37,4.37,4.36,4.36,88000.0,2.8846,2.8846,2.878,2.878,88000.0
2009-01-02 12:05:00,4.36,4.37,4.36,4.37,60000.0,2.878,2.8846,2.878,2.8846,60000.0
2009-01-02 12:10:00,4.37,4.38,4.37,4.37,75200.0,2.8846,2.8912,2.8846,2.8846,75200.0
2009-01-02 12:15:00,4.37,4.38,4.37,4.38,88800.0,2.8846,2.8912,2.8846,2.8912,88800.0
2009-01-02 12:20:00,4.37,4.38,4.37,4.38,67200.0,2.8846,2.8912,2.8846,2.8912,67200.0
2009-01-02 12:25:00,4.38,4.38,4.37,4.37,68000.0,2.8912,2.8912,2.8846,2.8846,68000.0
2009-01-02 12:30:00,4.37,4.38,4.37,4.38,110400.0,2.8846,2.8912,2.8846,2.8912,110400.0
2009-01-02 12:35:00,4.38,4.4,4.37,4.39,89600.0,2.8912,2.9044,2.8846,2.8978,89600.0
2009-01-02 12:40:00,4.39,4.41,4.39,4.4,216800.0,2.8978,2.911,2.8978,2.9044,216800.0
2009-01-02 12:45:00,4.4,4.4,4.39,4.4,328800.0,2.9044,2.9044,2.8978,2.9044,328800.0
2009-01-02 12:50:00,4.4,4.4,4.39,4.4,56000.0,2.9044,2.9044,2.8978,2.9044,56000.0
2009-01-02 12:55:00,4.4,4.41,4.4,4.4,96000.0,2.9044,2.911,2.9044,2.9044,96000.0
2009-01-02 13:00:00,4.4,4.41,4.4,4.41,150400.0,2.9044,2.911,2.9044,2.911,150400.0
2009-01-02 13:05:00,4.41,4.43,4.41,4.43,132800.0,2.911,2.9242,2.911,2.9242,132800.0
2009-01-02 13:10:00,4.43,4.44,4.42,4.42,196800.0,2.9242,2.9308,2.9176,2.9176,196800.0
2009-01-02 13:15:00,4.43,4.44,4.42,4.43,224000.0,2.9242,2.9308,2.9176,2.9242,224000.0
2009-01-02 13:20:00,4.44,4.45,4.43,4.45,185600.0,2.9308,2.9374,2.9242,2.9374,185600.0
2009-01-02 13:25:00,4.44,4.46,4.44,4.46,430400.0,2.9308,2.944,2.9308,2.944,430400.0
2009-01-02 13:30:00,4.46,4.47,4.45,4.47,259200.0,2.944,2.9506,2.9374,2.9506,259200.0
2009-01-02 13:35:00,4.47,4.48,4.46,4.47,159200.0,2.9506,2.9572,2.944,2.9506,159200.0
2009-01-02 13:40:00,4.47,4.49,4.47,4.48,156000.0,2.9506,2.9638,2.9506,2.9572,156000.0
2009-01-02 13:45:00,4.48,4.48,4.47,4.48,178400.0,2.9572,2.9572,2.9506,2.9572,178400.0
2009-01-02 13:50:00,4.48,4.49,4.48,4.49,280000.0,2.9572,2.9638,2.9572,2.9638,280000.0
2009-01-02 13:55:00,4.49,4.49,4.49,4.49,210400.0,2.9638,2.9638,2.9638,2.9638,210400.0
2009-01-02 14:00:00,4.49,4.49,4.48,4.49,66400.0,2.9638,2.9638,2.9572,2.9638,66400.0
2009-01-02 14:05:00,4.49,4.49,4.47,4.47,111200.0,2.9638,2.9638,2.9506,2.9506,111200.0
2009-01-02 14:10:00,4.48,4.48,4.47,4.48,97600.0,2.9572,2.9572,2.9506,2.9572,97600.0
2009-01-02 14:15:00,4.48,4.49,4.48,4.48,105600.0,2.9572,2.9638,2.9572,2.9572,105600.0
2009-01-02 14:20:00,4.48,4.5,4.48,4.49,177600.0,2.9572,2.9704,2.9572,2.9638,177600.0
2009-01-02 14:25:00,4.5,4.51,4.49,4.5,124000.0,2.9704,2.977,2.9638,2.9704,124000.0
2009-01-02 14:30:00,4.5,4.52,4.5,4.52,316000.0,2.9704,2.9836,2.9704,2.9836,316000.0
2009-01-02 14:35:00,4.52,4.53,4.52,4.52,176800.0,2.9836,2.9902,2.9836,2.9836,176800.0
2009-01-02 14:40:00,4.52,4.55,4.52,4.53,197600.0,2.9836,3.0034,2.9836,2.9902,197600.0
2009-01-02 14:45:00,4.53,4.53,4.52,4.52,252000.0,2.9902,2.9902,2.9836,2.9836,252000.0
2009-01-02 14:50:00,4.53,4.54,4.52,4.53,163200.0,2.9902,2.9968,2.9836,2.9902,163200.0
2009-01-02 14:55:00,4.53,4.54,4.53,4.53,191200.0,2.9902,2.9968,2.9902,2.9902,191200.0
2009-01-02 15:00:00,4.53,4.56,4.53,4.54,319200.0,2.9902,3.01,2.9902,2.9968,319200.0
2009-01-02 15:05:00,4.54,4.55,4.53,4.55,360800.0,2.9968,3.0034,2.9902,3.0034,360800.0
2009-01-02 15:10:00,4.54,4.56,4.54,4.56,293600.0,2.9968,3.01,2.9968,3.01,293600.0
2009-01-02 15:15:00,4.56,4.56,4.55,4.56,176000.0,3.01,3.01,3.0034,3.01,176000.0
2009-01-02 15:20:00,4.56,4.56,4.54,4.55,231200.0,3.01,3.01,2.9968,3.0034,231200.0
2009-01-02 15:25:00,4.55,4.57,4.55,4.57,213600.0,3.0034,3.0166,3.0034,3.0166,213600.0
2009-01-02 15:30:00,4.57,4.57,4.56,4.56,292000.0,3.0166,3.0166,3.01,3.01,292000.0
2009-01-02 15:35:00,4.56,4.57,4.55,4.57,265600.0,3.01,3.0166,3.0034,3.0166,265600.0
2009-01-02 15:40:00,4.57,4.58,4.56,4.57,362400.0,3.0166,3.0232,3.01,3.0166,362400.0
2009-01-02 15:45:00,4.57,4.58,4.56,4.57,440800.0,3.0166,3.0232,3.01,3.0166,440800.0
2009-01-02 15:50:00,4.58,4.59,4.57,4.59,786400.0,3.0232,3.0298,3.0166,3.0298,786400.0
2009-01-02 15:55:00,4.59,4.6,4.55,4.56,712800.0,3.0298,3.0364,3.0034,3.01,712800.0
2009-01-05 09:30:00,4.47,4.5,4.44,4.48,224000.0,2.9506,2.9704,2.9308,2.9572,224000.0
2009-01-05 09:35:00,4.49,4.51,4.48,4.48,96000.0,2.9638,2.977,2.9572,2.9572,96000.0
2009-01-05 09:40:00,4.47,4.5,4.45,4.47,200000.0,2.9506,2.9704,2.9374,2.9506,200000.0
2009-01-05 09:45:00,4.47,4.49,4.47,4.47,136800.0,2.9506,2.9638,2.9506,2.9506,136800.0
2009-01-05 09:50:00,4.47,4.47,4.44,4.44,120000.0,2.9506,2.9506,2.9308,2.9308,120000.0
2009-01-05 09:55:00,4.44,4.46,4.42,4.46,90400.0,2.9308,2.944,2.9176,2.944,90400.0
2009-01-05 10:00:00,4.46,4.46,4.43,4.46,148800.0,2.944,2.944,2.9242,2.944,148800.0
2009-01-05 10:05:00,4.46,4.49,4.44,4.49,88800.0,2.944,2.9638,2.9308,2.9638,88800.0
2009-01-05 10:10:00,4.49,4.49,4.48,4.49,122400.0,2.9638,2.9638,2.9572,2.9638,122400.0
2009-01-05 10:15:00,4.49,4.49,4.47,4.48,74400.0,2.9638,2.9638,2.9506,2.9572,74400.0
2009-01-05 10:20:00,4.47,4.48,4.46,4.46,99200.0,2.9506,2.9572,2.944,2.944,99200.0
2009-01-05 10:25:00,4.47,4.51,4.47,4.51,87200.0,2.9506,2.977,2.9506,2.977,87200.0
2009-01-05 10:30:00,4.51,4.51,4.5,4.51,139200.0,2.977,2.977,2.9704,2.977,139200.0
2009-01-05 10:35:00,4.51,4.51,4.49,4.5,160800.0,2.977,2.977,2.9638,2.9704,160800.0
2009-01-05 10:40:00,4.5,4.51,4.5,4.51,100000.0,2.9704,2.977,2.9704,2.977,100000.0
2009-01-05 10:45:00,4.51,4.52,4.5,4.5,132800.0,2.977,2.9836,2.9704,2.9704,132800.0
2009-01-05 10:50:00,4.5,4.5,4.46,4.46,363200.0,2.9704,2.9704,2.944,2.944,363200.0
2009-01-05 10:55:00,4.46,4.47,4.45,4.45,192800.0,2.944,2.9506,2.9374,2.9374,192800.0
2009-01-05 11:00:00,4.45,4.46,4.45,4.45,108000.0,2.9374,2.944,2.9374,2.9374,108000.0
2009-01-05 11:05:00,4.45,4.46,4.45,4.46,110400.0,2.9374,2.944,2.9374,2.944,110400.0
2009-01-05 11:10:00,4.46,4.46,4.46,4.46,86400.0,2.944,2.944,2.944,2.944,86400.0
2009-01-05 11:15:00,4.46,4.46,4.46,4.46,139200.0,2.944,2.944,2.944,2.944,139200.0
2009-01-05 11:20:00,4.46,4.46,4.45,4.45,197600.0,2.944,2.944,2.9374,2.9374,197600.0
2009-01-05 11:25:00,4.45,4.45,4.45,4.45,141600.0,2.9374,2.9374,2.9374,2.9374,141600.0
2009-01-05 11:30:00,4.45,4.46,4.44,4.45,203200.0,2.9374,2.944,2.9308,2.9374,203200.0
2009-01-05 11:35:00,4.45,4.46,4.45,4.46,104800.0,2.9374,2.944,2.9374,2.944,104800.0
2009-01-05 11:40:00,4.46,4.46,4.45,4.45,99200.0,2.944,2.944,2.9374,2.9374,99200.0
2009-01-05 11:45:00,4.45,4.47,4.45,4.47,178400.0,2.9374,2.9506,2.9374,2.9506,178400.0
2009-01-05 11:50:00,4.47,4.47,4.46,4.47,103200.0,2.9506,2.9506,2.944,2.9506,103200.0
2009-01-05 11:55:00,4.47,4.47,4.45,4.46,159200.0,2.9506,2.9506,2.9374,2.944,159200.0
2009-01-05 12:00:00,4.46,4.47,4.46,4.46,98400.0,2.944,2.9506,2.944,2.944,98400.0
2009-01-05 12:05:00,4.46,4.48,4.46,4.48,147200.0,2.944,2.9572,2.944,2.9572,147200.0
2009-01-05 12:10:00,4.48,4.49,4.48,4.49,108800.0,2.9572,2.9638,2.9572,2.9638,108800.0
2009-01-05 12:15:00,4.49,4.51,4.49,4.5,72800.0,2.9638,2.977,2.9638,2.9704,72800.0
2009-01-05 12:20:00,4.5,4.51,4.5,4.5,193600.0,2.9704,2.977,2.9704,2.9704,193600.0
2009-01-05 12:25:00,4.5,4.5,4.49,4.5,127200.0,2.9704,2.9704,2.9638,2.9704,127200.0
2009-01-05 12:30:00,4.5,4.5,4.5,4.5,99200.0,2.9704,2.9704,2.9704,2.9704,99200.0
2009-01-05 12:35:00,4.5,4.5,4.48,4.49,108000.0,2.9704,2.9704,2.9572,2.9638,108000.0
2009-01-05 12:40:00,4.49,4.49,4.49,4.49,52800.0,2.9638,2.9638,2.9638,2.9638,52800.0
2009-01-05 12:45:00,4.49,4.51,4.49,4.5,47200.0,2.9638,2.977,2.9638,2.9704,47200.0
2009-01-05 12:50:00,4.5,4.5,4.49,4.5,27200.0,2.9704,2.9704,2.9638,2.9704,27200.0
2009-01-05 12:55:00,4.5,4.52,4.49,4.51,107200.0,2.9704,2.9836,2.9638,2.977,107200.0
2009-01-05 13:00:00,4.51,4.53,4.51,4.52,124800.0,2.977,2.9902,2.977,2.9836,124800.0
2009-01-05 13:05:00,4.52,4.52,4.51,4.52,150400.0,2.9836,2.9836,2.977,2.9836,150400.0
2009-01-05 13:10:00,4.51,4.53,4.51,4.52,105600.0,2.977,2.9902,2.977,2.9836,105600.0
2009-01-05 13:15:00,4.52,4.53,4.51,4.52,101600.0,2.9836,2.9902,2.977,2.9836,101600.0
2009-01-05 13:20:00,4.52,4.54,4.52,4.54,226400.0,2.9836,2.9968,2.9836,2.9968,226400.0
2009-01-05 13:25:00,4.54,4.54,4.53,4.53,126400.0,2.9968,2.9968,2.9902,2.9902,126400.0
2009-01-05 13:30:00,4.54,4.55,4.54,4.54,186400.0,2.9968,3.0034,2.9968,2.9968,186400.0
2009-01-05 13:35:00,4.55,4.55,4.53,4.53,189600.0,3.0034,3.0034,2.9902,2.9902,189600.0
2009-01-05 13:40:00,4.53,4.55,4.53,4.55,115200.0,2.9902,3.0034,2.9902,3.0034,115200.0
2009-01-05 13:45:00,4.55,4.56,4.54,4.55,255200.0,3.0034,3.01,2.9968,3.0034,255200.0
2009-01-05 13:50:00,4.55,4.58,4.55,4.58,278400.0,3.0034,3.0232,3.0034,3.0232,278400.0
2009-01-05 13:55:00,4.58,4.59,4.57,4.58,332800.0,3.0232,3.0298,3.0166,3.0232,332800.0
2009-01-05 14:00:00,4.58,4.59,4.58,4.59,218400.0,3.0232,3.0298,3.0232,3.0298,218400.0
2009-01-05 14:05:00,4.59,4.6,4.58,4.58,303200.0,3.0298,3.0364,3.0232,3.0232,303200.0
2009-01-05 14:10:00,4.58,4.58,4.56,4.56,113600.0,3.0232,3.0232,3.01,3.01,113600.0
2009-01-05 14:15:00,4.56,4.57,4.54,4.55,122400.0,3.01,3.0166,2.9968,3.0034,122400.0
2009-01-05 14:20:00,4.55,4.55,4.53,4.54,115200.0,3.0034,3.0034,2.9902,2.9968,115200.0
2009-01-05 14:25:00,4.54,4.55,4.54,4.54,80800.0,2.9968,3.0034,2.9968,2.9968,80800.0
2009-01-05 14:30:00,4.54,4.54,4.52,4.54,124800.0,2.9968,2.9968,2.9836,2.9968,124800.0
2009-01-05 14:35:00,4.54,4.55,4.53,4.54,112800.0,2.9968,3.0034,2.9902,2.9968,112800.0
2009-01-05 14:40:00,4.54,4.55,4.53,4.53,84000.0,2.9968,3.0034,2.9902,2.9902,84000.0
2009-01-05 14:45:00,4.54,4.54,4.51,4.52,134400.0,2.9968,2.9968,2.977,2.9836,134400.0
2009-01-05 14:50:00,4.53,4.53,4.51,4.51,156000.0,2.9902,2.9902,2.977,2.977,156000.0
2009-01-05 14:55:00,4.52,4.53,4.51,4.53,84800.0,2.9836,2.9902,2.977,2.9902,84800.0
2009-01-05 15:00:00,4.53,4.55,4.53,4.54,129600.0,2.9902,3.0034,2.9902,2.9968,129600.0
2009-01-05 15:05:00,4.53,4.55,4.53,4.53,112000.0,2.9902,3.0034,2.9902,2.9902,112000.0
2009-01-05 15:10:00,4.54,4.54,4.52,4.52,97600.0,2.9968,2.9968,2.9836,2.9836,97600.0
2009-01-05 15:15:00,4.52,4.54,4.52,4.53,219200.0,2.9836,2.9968,2.9836,2.9902,219200.0
2009-01-05 15:20:00,4.52,4.54,4.51,4.52,187200.0,2.9836,2.9968,2.977,2.9836,187200.0
2009-01-05 15:25:00,4.52,4.53,4.51,4.52,155200.0,2.9836,2.9902,2.977,2.9836,155200.0
2009-01-05 15:30:00,4.52,4.53,4.52,4.53,169600.0,2.9836,2.9902,2.9836,2.9902,169600.0
2009-01-05 15:35:00,4.53,4.54,4.52,4.53,160000.0,2.9902,2.9968,2.9836,2.9902,160000.0
2009-01-05 15:40:00,4.53,4.56,4.53,4.54,274400.0,2.9902,3.01,2.9902,2.9968,274400.0
2009-01-05 15:45:00,4.54,4.55,4.53,4.53,168800.0,2.9968,3.0034,2.9902,2.9902,168800.0
2009-01-05 15:50:00,4.53,4.55,4.52,4.54,540000.0,2.9902,3.0034,2.9836,2.9968,540000.0
2009-01-05 15:55:00,4.54,4.55,4.53,4.55,671200.0,2.9968,3.0034,2.9902,3.0034,671200.0
2009-01-06 09:30:00,4.52,4.53,4.45,4.46,312800.0,2.9836,2.9902,2.9374,2.944,312800.0
2009-01-06 09:35:00,4.47,4.49,4.44,4.49,260800.0,2.9506,2.9638,2.9308,2.9638,260800.0
2009-01-06 09:40:00,4.49,4.5,4.45,4.45,257600.0,2.9638,2.9704,2.9374,2.9374,257600.0
2009-01-06 09:45:00,4.45,4.48,4.45,4.47,318400.0,2.9374,2.9572,2.9374,2.9506,318400.0
2009-01-06 09:50:00,4.47,4.48,4.45,4.46,531200.0,2.9506,2.9572,2.9374,2.944,531200.0
2009-01-06 09:55:00,4.46,4.46,4.45,4.45,257600.0,2.944,2.944,2.9374,2.9374,257600.0
2009-01-06 10:00:00,4.45,4.47,4.42,4.43,360000.0,2.9374,2.9506,2.9176,2.9242,360000.0
2009-01-06 10:05:00,4.43,4.44,4.42,4.43,247200.0,2.9242,2.9308,2.9176,2.9242,247200.0
2009-01-06 10:10:00,4.43,4.43,4.42,4.43,120000.0,2.9242,2.9242,2.9176,2.9242,120000.0
2009-01-06 10:15:00,4.42,4.42,4.4,4.41,148800.0,2.9176,2.9176,2.9044,2.911,148800.0
2009-01-06 10:20:00,4.41,4.44,4.41,4.44,238400.0,2.911,2.9308,2.911,2.9308,238400.0
2009-01-06 10:25:00,4.43,4.44,4.41,4.42,94400.0,2.9242,2.9308,2.911,2.9176,94400.0
2009-01-06 10:30:00,4.42,4.47,4.42,4.46,204800.0,2.9176,2.9506,2.9176,2.944,204800.0
2009-01-06 10:35:00,4.45,4.48,4.45,4.47,107200.0,2.9374,2.9572,2.9374,2.9506,107200.0
2009-01-06 10:40:00,4.47,4.48,4.47,4.48,170400.0,2.9506,2.9572,2.9506,2.9572,170400.0
2009-01-06 10:45:00,4.48,4.48,4.47,4.47,149600.0,2.9572,2.9572,2.9506,2.9506,149600.0
2009-01-06 10:50:00,4.47,4.49,4.46,4.47,181600.0,2.9506,2.9638,2.944,2.9506,181600.0
2009-01-06 10:55:00,4.47,4.48,4.46,4.48,156000.0,2.9506,2.9572,2.944,2.9572,156000.0
2009-01-06 11:00:00,4.48,4.48,4.47,4.47,174400.0,2.9572,2.9572,2.9506,2.9506,174400.0
2009-01-06 11:05:00,4.48,4.49,4.47,4.47,173600.0,2.9572,2.9638,2.9506,2.9506,173600.0
2009-01-06 11:10:00,4.47,4.48,4.47,4.47,106400.0,2.9506,2.9572,2.9506,2.9506,106400.0
2009-01-06 11:15:00,4.47,4.49,4.47,4.49,167200.0,2.9506,2.9638,2.9506,2.9638,167200.0
2009-01-06 11:20:00,4.49,4.5,4.48,4.48,143200.0,2.9638,2.9704,2.9572,2.9572,143200.0
2009-01-06 11:25:00,4.48,4.5,4.48,4.5,268000.0,2.9572,2.9704,2.9572,2.9704,268000.0
2009-01-06 11:30:00,4.5,4.53,4.5,4.52,247200.0,2.9704,2.9902,2.9704,2.9836,247200.0
2009-01-06 11:35:00,4.52,4.52,4.5,4.51,72000.0,2.9836,2.9836,2.9704,2.977,72000.0
2009-01-06 11:40:00,4.5,4.52,4.5,4.5,72000.0,2.9704,2.9836,2.9704,2.9704,72000.0
2009-01-06 11:45:00,4.51,4.52,4.5,4.52,168800.0,2.977,2.9836,2.9704,2.9836,168800.0
2009-01-06 11:50:00,4.51,4.52,4.51,4.51,159200.0,2.977,2.9836,2.977,2.977,159200.0
2009-01-06 11:55:00,4.51,4.52,4.51,4.51,219200.0,2.977,2.9836,2.977,2.977,219200.0
2009-01-06 12:00:00,4.51,4.51,4.5,4.51,100000.0,2.977,2.977,2.9704,2.977,100000.0
2009-01-06 12:05:00,4.5,4.52,4.5,4.52,79200.0,2.9704,2.9836,2.9704,2.9836,79200.0
2009-01-06 12:10:00,4.52,4.54,4.52,4.53,199200.0,2.9836,2.9968,2.9836,2.9902,199200.0
2009-01-06 12:15:00,4.53,4.53,4.5,4.51,250400.0,2.9902,2.9902,2.9704,2.977,250400.0
2009-01-06 12:20:00,4.51,4.52,4.51,4.51,77600.0,2.977,2.9836,2.977,2.977,77600.0
2009-01-06 12:25:00,4.51,4.52,4.51,4.52,105600.0,2.977,2.9836,2.977,2.9836,105600.0
2009-01-06 12:30:00,4.52,4.52,4.51,4.52,134400.0,2.9836,2.9836,2.977,2.9836,134400.0
2009-01-06 12:35:00,4.52,4.54,4.52,4.53,182400.0,2.9836,2.9968,2.9836,2.9902,182400.0
2009-01-06 12:40:00,4.53,4.53,4.52,4.52,143200.0,2.9902,2.9902,2.9836,2.9836,143200.0
2009-01-06 12:45:00,4.52,4.52,4.5,4.52,264800.0,2.9836,2.9836,2.9704,2.9836,264800.0
2009-01-06 12:50:00,4.52,4.52,4.51,4.51,48000.0,2.9836,2.9836,2.977,2.977,48000.0
2009-01-06 12:55:00,4.51,4.51,4.5,4.51,47200.0,2.977,2.977,2.9704,2.977,47200.0
2009-01-06 13:00:00,4.51,4.52,4.5,4.5,220800.0,2.977,2.9836,2.9704,2.9704,220800.0
2009-01-06 13:05:00,4.5,4.5,4.49,4.49,68000.0,2.9704,2.9704,2.9638,2.9638,68000.0
2009-01-06 13:10:00,4.49,4.49,4.48,4.48,51200.0,2.9638,2.9638,2.9572,2.9572,51200.0
2009-01-06 13:15:00,4.48,4.49,4.47,4.47,120800.0,2.9572,2.9638,2.9506,2.9506,120800.0
2009-01-06 13:20:00,4.47,4.49,4.45,4.49,226400.0,2.9506,2.9638,2.9374,2.9638,226400.0
2009-01-06 13:25:00,4.49,4.49,4.48,4.49,128800.0,2.9638,2.9638,2.9572,2.9638,128800.0
2009-01-06 13:30:00,4.49,4.49,4.48,4.49,157600.0,2.9638,2.9638,2.9572,2.9638,157600.0
2009-01-06 13:35:00,4.49,4.5,4.48,4.49,100000.0,2.9638,2.9704,2.9572,2.9638,100000.0
2009-01-06 13:40:00,4.48,4.49,4.48,4.49,33600.0,2.9572,2.9638,2.9572,2.9638,33600.0
2009-01-06 13:45:00,4.49,4.51,4.49,4.5,108800.0,2.9638,2.977,2.9638,2.9704,108800.0
2009-01-06 13:50:00,4.51,4.52,4.5,4.52,154400.0,2.977,2.9836,2.9704,2.9836,154400.0
2009-01-06 13:55:00,4.52,4.52,4.49,4.49,116000.0,2.9836,2.9836,2.9638,2.9638,116000.0
2009-01-06 14:00:00,4.49,4.49,4.47,4.49,239200.0,2.9638,2.9638,2.9506,2.9638,239200.0
2009-01-06 14:05:00,4.49,4.5,4.48,4.5,96800.0,2.9638,2.9704,2.9572,2.9704,96800.0
2009-01-06 14:10:00,4.49,4.52,4.49,4.5,201600.0,2.9638,2.9836,2.9638,2.9704,201600.0
2009-01-06 14:15:00,4.5,4.52,4.5,4.51,123200.0,2.9704,2.9836,2.9704,2.977,123200.0
2009-01-06 14:20:00,4.51,4.52,4.5,4.51,166400.0,2.977,2.9836,2.9704,2.977,166400.0
2009-01-06 14:25:00,4.51,4.52,4.5,4.51,252800.0,2.977,2.9836,2.9704,2.977,252800.0
2009-01-06 14:30:00,4.51,4.53,4.51,4.52,205600.0,2.977,2.9902,2.977,2.9836,205600.0
2009-01-06 14:35:00,4.52,4.53,4.52,4.52,219200.0,2.9836,2.9902,2.9836,2.9836,219200.0
2009-01-06 14:40:00,4.52,4.53,4.52,4.53,110400.0,2.9836,2.9902,2.9836,2.9902,110400.0
2009-01-06 14:45:00,4.53,4.54,4.53,4.53,332000.0,2.9902,2.9968,2.9902,2.9902,332000.0
2009-01-06 14:50:00,4.53,4.53,4.52,4.53,162400.0,2.9902,2.9902,2.9836,2.9902,162400.0
2009-01-06 14:55:00,4.53,4.53,4.52,4.53,191200.0,2.9902,2.9902,2.9836,2.9902,191200.0
2009-01-06 15:00:00,4.53,4.53,4.51,4.52,239200.0,2.9902,2.9902,2.977,2.9836,239200.0
2009-01-06 15:05:00,4.52,4.52,4.5,4.5,164800.0,2.9836,2.9836,2.9704,2.9704,164800.0
2009-01-06 15:10:00,4.5,4.51,4.49,4.51,240800.0,2.9704,2.977,2.9638,2.977,240800.0
2009-01-06 15:15:00,4.51,4.52,4.49,4.49,182400.0,2.977,2.9836,2.9638,2.9638,182400.0
2009-01-06 15:20:00,4.49,4.5,4.48,4.49,116000.0,2.9638,2.9704,2.9572,2.9638,116000.0
2009-01-06 15:25:00,4.49,4.5,4.47,4.48,142400.0,2.9638,2.9704,2.9506,2.9572,142400.0
2009-01-06 15:30:00,4.48,4.5,4.48,4.48,168000.0,2.9572,2.9704,2.9572,2.9572,168000.0
2009-01-06 15:35:00,4.48,4.5,4.47,4.48,296000.0,2.9572,2.9704,2.9506,2.9572,296000.0
2009-01-06 15:40:00,4.48,4.51,4.47,4.5,435200.0,2.9572,2.977,2.9506,2.9704,435200.0
2009-01-06 15:45:00,4.5,4.52,4.49,4.52,472000.0,2.9704,2.9836,2.9638,2.9836,472000.0
2009-01-06 15:50:00,4.52,4.53,4.51,4.52,667200.0,2.9836,2.9902,2.977,2.9836,667200.0
2009-01-06 15:55:00,4.52,4.52,4.49,4.51,446400.0,2.9836,2.9836,2.9638,2.977,446400.0
2009-01-07 09:30:00,4.45,4.46,4.4,4.42,292800.0,2.9374,2.944,2.9044,2.9176,292800.0
2009-01-07 09:35:00,4.43,4.43,4.39,4.41,249600.0,2.9242,2.9242,2.8978,2.911,249600.0
2009-01-07 09:40:00,4.41,4.44,4.38,4.44,185600.0,2.911,2.9308,2.8912,2.9308,185600.0
2009-01-07 09:45:00,4.44,4.44,4.38,4.41,293600.0,2.9308,2.9308,2.8912,2.911,293600.0
2009-01-07 09:50:00,4.41,4.44,4.41,4.43,457600.0,2.911,2.9308,2.911,2.9242,457600.0
2009-01-07 09:55:00,4.43,4.43,4.39,4.4,566400.0,2.9242,2.9242,2.8978,2.9044,566400.0
2009-01-07 10:00:00,4.41,4.41,4.39,4.4,214400.0,2.911,2.911,2.8978,2.9044,214400.0
2009-01-07 10:05:00,4.4,4.4,4.38,4.4,270400.0,2.9044,2.9044,2.8912,2.9044,270400.0
2009-01-07 10:10:00,4.4,4.4,4.35,4.36,223200.0,2.9044,2.9044,2.8714,2.878,223200.0
2009-01-07 10:15:00,4.36,4.36,4.32,4.33,187200.0,2.878,2.878,2.8516,2.8582,187200.0
2009-01-07 10:20:00,4.33,4.35,4.33,4.34,128000.0,2.8582,2.8714,2.8582,2.8648,128000.0
2009-01-07 10:25:00,4.34,4.36,4.33,4.36,110400.0,2.8648,2.878,2.8582,2.878,110400.0
2009-01-07 10:30:00,4.35,4.35,4.32,4.34,472000.0,2.8714,2.8714,2.8516,2.8648,472000.0
2009-01-07 10:35:00,4.34,4.37,4.33,4.36,88800.0,2.8648,2.8846,2.8582,2.878,88800.0
2009-01-07 10:40:00,4.36,4.38,4.36,4.37,40800.0,2.878,2.8912,2.878,2.8846,40800.0
2009-01-07 10:45:00,4.37,4.38,4.36,4.36,72800.0,2.8846,2.8912,2.878,2.878,72800.0
2009-01-07 10:50:00,4.36,4.38,4.36,4.37,80800.0,2.878,2.8912,2.878,2.8846,80800.0
2009-01-07 10:55:00,4.37,4.39,4.36,4.38,108800.0,2.8846,2.8978,2.878,2.8912,108800.0
2009-01-07 11:00:00,4.38,4.39,4.37,4.38,142400.0,2.8912,2.8978,2.8846,2.8912,142400.0
2009-01-07 11:05:00,4.38,4.38,4.37,4.38,113600.0,2.8912,2.8912,2.8846,2.8912,113600.0
2009-01-07 11:10:00,4.38,4.39,4.37,4.38,228000.0,2.8912,2.8978,2.8846,2.8912,228000.0
2009-01-07 11:15:00,4.38,4.39,4.37,4.37,129600.0,2.8912,2.8978,2.8846,2.8846,129600.0
2009-01-07 11:20:00,4.37,4.39,4.36,4.38,116000.0,2.8846,2.8978,2.878,2.8912,116000.0
2009-01-07 11:25:00,4.39,4.4,4.37,4.39,221600.0,2.8978,2.9044,2.8846,2.8978,221600.0
2009-01-07 11:30:00,4.39,4.41,4.39,4.41,138400.0,2.8978,2.911,2.8978,2.911,138400.0
2009-01-07 11:35:00,4.41,4.41,4.4,4.41,96000.0,2.911,2.911,2.9044,2.911,96000.0
2009-01-07 11:40:00,4.41,4.43,4.4,4.42,90400.0,2.911,2.9242,2.9044,2.9176,90400.0
2009-01-07 11:45:00,4.41,4.43,4.41,4.43,284800.0,2.911,2.9242,2.911,2.9242,284800.0
2009-01-07 11:50:00,4.43,4.43,4.42,4.43,132800.0,2.9242,2.9242,2.9176,2.9242,132800.0
2009-01-07 11:55:00,4.43,4.43,4.42,4.43,140800.0,2.9242,2.9242,2.9176,2.9242,140800.0
2009-01-07 12:00:00,4.43,4.43,4.41,4.41,46400.0,2.9242,2.9242,2.911,2.911,46400.0
2009-01-07 12:05:00,4.41,4.42,4.41,4.42,145600.0,2.911,2.9176,2.911,2.9176,145600.0
2009-01-07 12:10:00,4.42,4.42,4.42,4.42,19200.0,2.9176,2.9176,2.9176,2.9176,19200.0
2009-01-07 12:15:00,4.42,4.44,4.42,4.43,89600.0,2.9176,2.9308,2.9176,2.9242,89600.0
2009-01-07 12:20:00,4.43,4.43,4.41,4.41,52800.0,2.9242,2.9242,2.911,2.911,52800.0
2009-01-07 12:25:00,4.41,4.43,4.41,4.43,67200.0,2.911,2.9242,2.911,2.9242,67200.0
2009-01-07 12:30:00,4.43,4.43,4.42,4.43,68000.0,2.9242,2.9242,2.9176,2.9242,68000.0
2009-01-07 12:35:00,4.43,4.44,4.43,4.43,100000.0,2.9242,2.9308,2.9242,2.9242,100000.0
2009-01-07 12:40:00,4.43,4.43,4.43,4.43,35200.0,2.9242,2.9242,2.9242,2.9242,35200.0
2009-01-07 12:45:00,4.43,4.43,4.41,4.42,69600.0,2.9242,2.9242,2.911,2.9176,69600.0
2009-01-07 12:50:00,4.42,4.42,4.4,4.41,63200.0,2.9176,2.9176,2.9044,2.911,63200.0
2009-01-07 12:55:00,4.41,4.41,4.4,4.4,184800.0,2.911,2.911,2.9044,2.9044,184800.0
2009-01-07 13:00:00,4.4,4.4,4.39,4.39,29600.0,2.9044,2.9044,2.8978,2.8978,29600.0
2009-01-07 13:05:00,4.4,4.41,4.39,4.41,51200.0,2.9044,2.911,2.8978,2.911,51200.0
2009-01-07 13:10:00,4.42,4.42,4.4,4.4,160800.0,2.9176,2.9176,2.9044,2.9044,160800.0
2009-01-07 13:15:00,4.4,4.43,4.4,4.43,96800.0,2.9044,2.9242,2.9044,2.9242,96800.0
2009-01-07 13:20:00,4.43,4.43,4.41,4.41,188000.0,2.9242,2.9242,2.911,2.911,188000.0
2009-01-07 13:25:00,4.41,4.42,4.4,4.41,91200.0,2.911,2.9176,2.9044,2.911,91200.0
2009-01-07 13:30:00,4.41,4.42,4.4,4.41,108800.0,2.911,2.9176,2.9044,2.911,108800.0
2009-01-07 13:35:00,4.41,4.41,4.39,4.4,206400.0,2.911,2.911,2.8978,2.9044,206400.0
2009-01-07 13:40:00,4.39,4.4,4.36,4.37,175200.0,2.8978,2.9044,2.878,2.8846,175200.0
2009-01-07 13:45:00,4.37,4.38,4.36,4.38,97600.0,2.8846,2.8912,2.878,2.8912,97600.0
2009-01-07 13:50:00,4.38,4.38,4.37,4.37,100800.0,2.8912,2.8912,2.8846,2.8846,100800.0
2009-01-07 13:55:00,4.37,4.38,4.36,4.37,234400.0,2.8846,2.8912,2.878,2.8846,234400.0
2009-01-07 14:00:00,4.36,4.38,4.36,4.37,141600.0,2.878,2.8912,2.878,2.8846,141600.0
2009-01-07 14:05:00,4.37,4.38,4.37,4.38,79200.0,2.8846,2.8912,2.8846,2.8912,79200.0
2009-01-07 14:10:00,4.38,4.4,4.38,4.4,95200.0,2.8912,2.9044,2.8912,2.9044,95200.0
2009-01-07 14:15:00,4.39,4.4,4.38,4.38,94400.0,2.8978,2.9044,2.8912,2.8912,94400.0
2009-01-07 14:20:00,4.38,4.39,4.37,4.38,111200.0,2.8912,2.8978,2.8846,2.8912,111200.0
2009-01-07 14:25:00,4.37,4.39,4.37,4.38,82400.0,2.8846,2.8978,2.8846,2.8912,82400.0
2009-01-07 14:30:00,4.38,4.39,4.38,4.38,71200.0,2.8912,2.8978,2.8912,2.8912,71200.0
2009-01-07 14:35:00,4.38,4.4,4.38,4.4,79200.0,2.8912,2.9044,2.8912,2.9044,79200.0
2009-01-07 14:40:00,4.39,4.41,4.39,4.41,112000.0,2.8978,2.911,2.8978,2.911,112000.0
2009-01-07 14:45:00,4.41,4.41,4.39,4.39,129600.0,2.911,2.911,2.8978,2.8978,129600.0
2009-01-07 14:50:00,4.39,4.4,4.38,4.39,160800.0,2.8978,2.9044,2.8912,2.8978,160800.0
2009-01-07 14:55:00,4.39,4.39,4.38,4.39,74400.0,2.8978,2.8978,2.8912,2.8978,74400.0
2009-01-07 15:00:00,4.39,4.39,4.37,4.38,56800.0,2.8978,2.8978,2.8846,2.8912,56800.0
2009-01-07 15:05:00,4.38,4.38,4.35,4.36,145600.0,2.8912,2.8912,2.8714,2.878,145600.0
2009-01-07 15:10:00,4.36,4.38,4.36,4.37,68800.0,2.878,2.8912,2.878,2.8846,68800.0
2009-01-07 15:15:00,4.37,4.38,4.36,4.38,61600.0,2.8846,2.8912,2.878,2.8912,61600.0
2009-01-07 15:20:00,4.38,4.39,4.37,4.38,118400.0,2.8912,2.8978,2.8846,2.8912,118400.0
2009-01-07 15:25:00,4.38,4.39,4.37,4.39,52000.0,2.8912,2.8978,2.8846,2.8978,52000.0
2009-01-07 15:30:00,4.38,4.4,4.38,4.38,69600.0,2.8912,2.9044,2.8912,2.8912,69600.0
2009-01-07 15:35:00,4.38,4.38,4.36,4.36,115200.0,2.8912,2.8912,2.878,2.878,115200.0
2009-01-07 15:40:00,4.36,4.38,4.36,4.37,160800.0,2.878,2.8912,2.878,2.8846,160800.0
2009-01-07 15:45:00,4.37,4.38,4.36,4.36,159200.0,2.8846,2.8912,2.878,2.878,159200.0
2009-01-07 15:50:00,4.36,4.38,4.36,4.37,277600.0,2.878,2.8912,2.878,2.8846,277600.0
2009-01-07 15:55:00,4.37,4.39,4.37,4.39,587200.0,2.8846,2.8978,2.8846,2.8978,587200.0
2009-01-08 09:30:00,4.27,4.29,4.19,4.23,533600.0,2.8186,2.8318,2.7658,2.7922,533600.0
2009-01-08 09:35:00,4.23,4.24,4.22,4.23,341600.0,2.7922,2.7988,2.7856,2.7922,341600.0
2009-01-08 09:40:00,4.23,4.28,4.23,4.27,289600.0,2.7922,2.8252,2.7922,2.8186,289600.0
2009-01-08 09:45:00,4.27,4.27,4.23,4.23,523200.0,2.8186,2.8186,2.7922,2.7922,523200.0
2009-01-08 09:50:00,4.23,4.26,4.23,4.23,555200.0,2.7922,2.812,2.7922,2.7922,555200.0
2009-01-08 09:55:00,4.23,4.24,4.22,4.24,326400.0,2.7922,2.7988,2.7856,2.7988,326400.0
2009-01-08 10:00:00,4.24,4.25,4.23,4.24,338400.0,2.7988,2.8054,2.7922,2.7988,338400.0
2009-01-08 10:05:00,4.24,4.25,4.23,4.25,408000.0,2.7988,2.8054,2.7922,2.8054,408000.0
2009-01-08 10:10:00,4.25,4.26,4.23,4.23,243200.0,2.8054,2.812,2.7922,2.7922,243200.0
2009-01-08 10:15:00,4.23,4.24,4.21,4.22,166400.0,2.7922,2.7988,2.779,2.7856,166400.0
2009-01-08 10:20:00,4.22,4.24,4.22,4.24,96000.0,2.7856,2.7988,2.7856,2.7988,96000.0
2009-01-08 10:25:00,4.24,4.26,4.23,4.26,179200.0,2.7988,2.812,2.7922,2.812,179200.0
2009-01-08 10:30:00,4.26,4.26,4.23,4.25,103200.0,2.812,2.812,2.7922,2.8054,103200.0
2009-01-08 10:35:00,4.25,4.26,4.23,4.23,398400.0,2.8054,2.812,2.7922,2.7922,398400.0
2009-01-08 10:40:00,4.23,4.25,4.23,4.25,209600.0,2.7922,2.8054,2.7922,2.8054,209600.0
2009-01-08 10:45:00,4.25,4.25,4.23,4.25,312000.0,2.8054,2.8054,2.7922,2.8054,312000.0
2009-01-08 10:50:00,4.25,4.25,4.24,4.25,154400.0,2.8054,2.8054,2.7988,2.8054,154400.0
2009-01-08 10:55:00,4.25,4.25,4.22,4.22,118400.0,2.8054,2.8054,2.7856,2.7856,118400.0
2009-01-08 11:00:00,4.22,4.24,4.22,4.23,132800.0,2.7856,2.7988,2.7856,2.7922,132800.0
2009-01-08 11:05:00,4.23,4.23,4.21,4.22,228800.0,2.7922,2.7922,2.779,2.7856,228800.0
2009-01-08 11:10:00,4.22,4.23,4.21,4.23,88000.0,2.7856,2.7922,2.779,2.7922,88000.0
2009-01-08 11:15:00,4.23,4.25,4.23,4.25,169600.0,2.7922,2.8054,2.7922,2.8054,169600.0
2009-01-08 11:20:00,4.25,4.25,4.21,4.22,177600.0,2.8054,2.8054,2.779,2.7856,177600.0
2009-01-08 11:25:00,4.22,4.22,4.21,4.21,122400.0,2.7856,2.7856,2.779,2.779,122400.0
2009-01-08 11:30:00,4.21,4.21,4.18,4.18,266400.0,2.779,2.779,2.7592,2.7592,266400.0
2009-01-08 11:35:00,4.18,4.2,4.17,4.17,287200.0,2.7592,2.7724,2.7526,2.7526,287200.0
2009-01-08 11:40:00,4.17,4.18,4.16,4.16,237600.0,2.7526,2.7592,2.746,2.746,237600.0
2009-01-08 11:45:00,4.17,4.17,4.16,4.16,104800.0,2.7526,2.7526,2.746,2.746,104800.0
2009-01-08 11:50:00,4.17,4.17,4.14,4.15,180800.0,2.7526,2.7526,2.7328,2.7394,180800.0
2009-01-08 11:55:00,4.15,4.16,4.14,4.15,290400.0,2.7394,2.746,2.7328,2.7394,290400.0
2009-01-08 12:00:00,4.16,4.18,4.15,4.18,240800.0,2.746,2.7592,2.7394,2.7592,240800.0
2009-01-08 12:05:00,4.18,4.18,4.17,4.18,72000.0,2.7592,2.7592,2.7526,2.7592,72000.0
2009-01-08 12:10:00,4.18,4.2,4.18,4.2,138400.0,2.7592,2.7724,2.7592,2.7724,138400.0
2009-01-08 12:15:00,4.19,4.21,4.19,4.2,103200.0,2.7658,2.779,2.7658,2.7724,103200.0
2009-01-08 12:20:00,4.2,4.21,4.2,4.21,84800.0,2.7724,2.779,2.7724,2.779,84800.0
2009-01-08 12:25:00,4.21,4.22,4.21,4.22,89600.0,2.779,2.7856,2.779,2.7856,89600.0
2009-01-08 12:30:00,4.22,4.23,4.18,4.18,372000.0,2.7856,2.7922,2.7592,2.7592,372000.0
2009-01-08 12:35:00,4.18,4.21,4.18,4.2,236800.0,2.7592,2.779,2.7592,2.7724,236800.0
2009-01-08 12:40:00,4.2,4.2,4.19,4.19,77600.0,2.7724,2.7724,2.7658,2.7658,77600.0
2009-01-08 12:45:00,4.19,4.2,4.19,4.2,123200.0,2.7658,2.7724,2.7658,2.7724,123200.0
2009-01-08 12:50:00,4.2,4.2,4.19,4.2,119200.0,2.7724,2.7724,2.7658,2.7724,119200.0
2009-01-08 12:55:00,4.2,4.2,4.17,4.18,219200.0,2.7724,2.7724,2.7526,2.7592,219200.0
2009-01-08 13:00:00,4.18,4.18,4.16,4.16,169600.0,2.7592,2.7592,2.746,2.746,169600.0
2009-01-08 13:05:00,4.16,4.17,4.16,4.16,153600.0,2.746,2.7526,2.746,2.746,153600.0
2009-01-08 13:10:00,4.16,4.17,4.16,4.16,68800.0,2.746,2.7526,2.746,2.746,68800.0
2009-01-08 13:15:00,4.16,4.17,4.16,4.16,104000.0,2.746,2.7526,2.746,2.746,104000.0
2009-01-08 13:20:00,4.16,4.18,4.16,4.18,170400.0,2.746,2.7592,2.746,2.7592,170400.0
2009-01-08 13:25:00,4.18,4.18,4.15,4.16,288800.0,2.7592,2.7592,2.7394,2.746,288800.0
2009-01-08 13:30:00,4.16,4.17,4.15,4.16,135200.0,2.746,2.7526,2.7394,2.746,135200.0
2009-01-08 13:35:00,4.16,4.18,4.16,4.18,391200.0,2.746,2.7592,2.746,2.7592,391200.0
2009-01-08 13:40:00,4.18,4.2,4.18,4.19,100800.0,2.7592,2.7724,2.7592,2.7658,100800.0
2009-01-08 13:45:00,4.19,4.2,4.19,4.2,194400.0,2.7658,2.7724,2.7658,2.7724,194400.0
2009-01-08 13:50:00,4.2,4.21,4.2,4.21,123200.0,2.7724,2.779,2.7724,2.779,123200.0
2009-01-08 13:55:00,4.21,4.21,4.2,4.2,156800.0,2.779,2.779,2.7724,2.7724,156800.0
2009-01-08 14:00:00,4.2,4.2,4.19,4.19,102400.0,2.7724,2.7724,2.7658,2.7658,102400.0
2009-01-08 14:05:00,4.19,4.22,4.19,4.2,358400.0,2.7658,2.7856,2.7658,2.7724,358400.0
2009-01-08 14:10:00,4.2,4.21,4.2,4.2,198400.0,2.7724,2.779,2.7724,2.7724,198400.0
2009-01-08 14:15:00,4.2,4.21,4.2,4.2,188000.0,2.7724,2.779,2.7724,2.7724,188000.0
2009-01-08 14:20:00,4.2,4.21,4.19,4.19,149600.0,2.7724,2.779,2.7658,2.7658,149600.0
2009-01-08 14:25:00,4.19,4.19,4.18,4.18,337600.0,2.7658,2.7658,2.7592,2.7592,337600.0
2009-01-08 14:30:00,4.18,4.19,4.18,4.19,374400.0,2.7592,2.7658,2.7592,2.7658,374400.0
2009-01-08 14:35:00,4.19,4.2,4.19,4.19,81600.0,2.7658,2.7724,2.7658,2.7658,81600.0
2009-01-08 14:40:00,4.19,4.21,4.19,4.21,160800.0,2.7658,2.779,2.7658,2.779,160800.0
2009-01-08 14:45:00,4.21,4.22,4.21,4.21,234400.0,2.779,2.7856,2.779,2.779,234400.0
2009-01-08 14:50:00,4.21,4.24,4.21,4.22,331200.0,2.779,2.7988,2.779,2.7856,331200.0
2009-01-08 14:55:00,4.22,4.22,4.2,4.21,218400.0,2.7856,2.7856,2.7724,2.779,218400.0
2009-01-08 15:00:00,4.21,4.21,4.2,4.21,380800.0,2.779,2.779,2.7724,2.779,380800.0
2009-01-08 15:05:00,4.21,4.21,4.19,4.19,340800.0,2.779,2.779,2.7658,2.7658,340800.0
2009-01-08 15:10:00,4.19,4.2,4.18,4.19,404800.0,2.7658,2.7724,2.7592,2.7658,404800.0
2009-01-08 15:15:00,4.19,4.2,4.19,4.19,209600.0,2.7658,2.7724,2.7658,2.7658,209600.0
2009-01-08 15:20:00,4.19,4.2,4.18,4.2,386400.0,2.7658,2.7724,2.7592,2.7724,386400.0
2009-01-08 15:25:00,4.2,4.2,4.19,4.2,209600.0,2.7724,2.7724,2.7658,2.7724,209600.0
2009-01-08 15:30:00,4.2,4.2,4.17,4.18,371200.0,2.7724,2.7724,2.7526,2.7592,371200.0
2009-01-08 15:35:00,4.18,4.2,4.18,4.2,577600.0,2.7592,2.7724,2.7592,2.7724,577600.0
2009-01-08 15:40:00,4.2,4.21,4.19,4.2,584800.0,2.7724,2.779,2.7658,2.7724,584800.0
2009-01-08 15:45:00,4.2,4.21,4.19,4.2,750400.0,2.7724,2.779,2.7658,2.7724,750400.0
2009-01-08 15:50:00,4.21,4.22,4.19,4.19,1339200.0,2.779,2.7856,2.7658,2.7658,1339200.0
2009-01-08 15:55:00,4.19,4.2,4.18,4.2,1380000.0,2.7658,2.7724,2.7592,2.7724,1380000.0
2009-01-09 09:30:00,4.19,4.22,4.15,4.17,262400.0,2.7658,2.7856,2.7394,2.7526,262400.0
2009-01-09 09:35:00,4.17,4.21,4.16,4.17,792800.0,2.7526,2.779,2.746,2.7526,792800.0
2009-01-09 09:40:00,4.16,4.16,4.1,4.1,487200.0,2.746,2.746,2.7064,2.7064,487200.0
2009-01-09 09:45:00,4.1,4.1,4.01,4.01,1149600.0,2.7064,2.7064,2.647,2.647,1149600.0
2009-01-09 09:50:00,4.01,4.03,4.01,4.01,665600.0,2.647,2.6602,2.647,2.647,665600.0
2009-01-09 09:55:00,4.01,4.03,4.0,4.02,218400.0,2.647,2.6602,2.6404,2.6536,218400.0
2009-01-09 10:00:00,4.02,4.05,4.01,4.05,476800.0,2.6536,2.6734,2.647,2.6734,476800.0
2009-01-09 10:05:00,4.05,4.08,4.05,4.08,241600.0,2.6734,2.6932,2.6734,2.6932,241600.0
2009-01-09 10:10:00,4.07,4.09,4.06,4.06,307200.0,2.6866,2.6998,2.68,2.68,307200.0
2009-01-09 10:15:00,4.06,4.07,4.06,4.07,132800.0,2.68,2.6866,2.68,2.6866,132800.0
2009-01-09 10:20:00,4.06,4.1,4.06,4.09,248800.0,2.68,2.7064,2.68,2.6998,248800.0
2009-01-09 10:25:00,4.09,4.1,4.09,4.1,320800.0,2.6998,2.7064,2.6998,2.7064,320800.0
2009-01-09 10:30:00,4.1,4.1,4.07,4.07,377600.0,2.7064,2.7064,2.6866,2.6866,377600.0
2009-01-09 10:35:00,4.07,4.08,4.06,4.07,183200.0,2.6866,2.6932,2.68,2.6866,183200.0
2009-01-09 10:40:00,4.07,4.08,4.07,4.08,92000.0,2.6866,2.6932,2.6866,2.6932,92000.0
2009-01-09 10:45:00,4.09,4.09,4.08,4.08,165600.0,2.6998,2.6998,2.6932,2.6932,165600.0
2009-01-09 10:50:00,4.08,4.09,4.08,4.08,122400.0,2.6932,2.6998,2.6932,2.6932,122400.0
2009-01-09 10:55:00,4.09,4.09,4.07,4.08,156800.0,2.6998,2.6998,2.6866,2.6932,156800.0
2009-01-09 11:00:00,4.08,4.09,4.07,4.09,204800.0,2.6932,2.6998,2.6866,2.6998,204800.0
2009-01-09 11:05:00,4.09,4.12,4.09,4.1,183200.0,2.6998,2.7196,2.6998,2.7064,183200.0
2009-01-09 11:10:00,4.1,4.1,4.07,4.08,223200.0,2.7064,2.7064,2.6866,2.6932,223200.0
2009-01-09 11:15:00,4.08,4.1,4.08,4.09,156800.0,2.6932,2.7064,2.6932,2.6998,156800.0
2009-01-09 11:20:00,4.09,4.14,4.09,4.13,305600.0,2.6998,2.7328,2.6998,2.7262,305600.0
2009-01-09 11:25:00,4.13,4.13,4.12,4.13,100000.0,2.7262,2.7262,2.7196,2.7262,100000.0
2009-01-09 11:30:00,4.13,4.13,4.12,4.13,112800.0,2.7262,2.7262,2.7196,2.7262,112800.0
2009-01-09 11:35:00,4.13,4.14,4.13,4.13,172000.0,2.7262,2.7328,2.7262,2.7262,172000.0
2009-01-09 11:40:00,4.13,4.13,4.11,4.11,99200.0,2.7262,2.7262,2.713,2.713,99200.0
2009-01-09 11:45:00,4.11,4.11,4.11,4.11,101600.0,2.713,2.713,2.713,2.713,101600.0
2009-01-09 11:50:00,4.11,4.13,4.11,4.13,112800.0,2.713,2.7262,2.713,2.7262,112800.0
2009-01-09 11:55:00,4.13,4.13,4.12,4.13,56800.0,2.7262,2.7262,2.7196,2.7262,56800.0
2009-01-09 12:00:00,4.13,4.13,4.12,4.13,60000.0,2.7262,2.7262,2.7196,2.7262,60000.0
2009-01-09 12:05:00,4.13,4.15,4.13,4.14,163200.0,2.7262,2.7394,2.7262,2.7328,163200.0
2009-01-09 12:10:00,4.14,4.14,4.12,4.12,106400.0,2.7328,2.7328,2.7196,2.7196,106400.0
2009-01-09 12:15:00,4.12,4.12,4.08,4.09,286400.0,2.7196,2.7196,2.6932,2.6998,286400.0
2009-01-09 12:20:00,4.09,4.11,4.09,4.11,156800.0,2.6998,2.713,2.6998,2.713,156800.0
2009-01-09 12:25:00,4.11,4.11,4.1,4.11,88000.0,2.713,2.713,2.7064,2.713,88000.0
2009-01-09 12:30:00,4.1,4.11,4.1,4.11,56000.0,2.7064,2.713,2.7064,2.713,56000.0
2009-01-09 12:35:00,4.11,4.12,4.1,4.11,62400.0,2.713,2.7196,2.7064,2.713,62400.0
2009-01-09 12:40:00,4.11,4.11,4.1,4.1,36000.0,2.713,2.713,2.7064,2.7064,36000.0
2009-01-09 12:45:00,4.1,4.11,4.1,4.11,84800.0,2.7064,2.713,2.7064,2.713,84800.0
2009-01-09 12:50:00,4.11,4.11,4.11,4.11,29600.0,2.713,2.713,2.713,2.713,29600.0
2009-01-09 12:55:00,4.11,4.12,4.11,4.11,40800.0,2.713,2.7196,2.713,2.713,40800.0
2009-01-09 13:00:00,4.11,4.13,4.11,4.13,66400.0,2.713,2.7262,2.713,2.7262,66400.0
2009-01-09 13:05:00,4.13,4.13,4.1,4.11,84800.0,2.7262,2.7262,2.7064,2.713,84800.0
2009-01-09 13:10:00,4.1,4.12,4.1,4.12,80000.0,2.7064,2.7196,2.7064,2.7196,80000.0
2009-01-09 13:15:00,4.12,4.13,4.1,4.13,206400.0,2.7196,2.7262,2.7064,2.7262,206400.0
2009-01-09 13:20:00,4.13,4.13,4.12,4.13,178400.0,2.7262,2.7262,2.7196,2.7262,178400.0
2009-01-09 13:25:00,4.13,4.14,4.13,4.14,47200.0,2.7262,2.7328,2.7262,2.7328,47200.0
2009-01-09 13:30:00,4.14,4.14,4.12,4.13,93600.0,2.7328,2.7328,2.7196,2.7262,93600.0
2009-01-09 13:35:00,4.13,4.14,4.13,4.14,148800.0,2.7262,2.7328,2.7262,2.7328,148800.0
2009-01-09 13:40:00,4.14,4.15,4.13,4.13,192000.0,2.7328,2.7394,2.7262,2.7262,192000.0
2009-01-09 13:45:00,4.13,4.15,4.13,4.15,97600.0,2.7262,2.7394,2.7262,2.7394,97600.0
2009-01-09 13:50:00,4.15,4.15,4.13,4.13,189600.0,2.7394,2.7394,2.7262,2.7262,189600.0
2009-01-09 13:55:00,4.13,4.14,4.13,4.14,165600.0,2.7262,2.7328,2.7262,2.7328,165600.0
2009-01-09 14:00:00,4.14,4.15,4.13,4.15,124000.0,2.7328,2.7394,2.7262,2.7394,124000.0
2009-01-09 14:05:00,4.15,4.16,4.15,4.16,276000.0,2.7394,2.746,2.7394,2.746,276000.0
2009-01-09 14:10:00,4.16,4.16,4.14,4.16,243200.0,2.746,2.746,2.7328,2.746,243200.0
2009-01-09 14:15:00,4.16,4.17,4.15,4.17,179200.0,2.746,2.7526,2.7394,2.7526,179200.0
2009-01-09 14:20:00,4.17,4.17,4.16,4.16,91200.0,2.7526,2.7526,2.746,2.746,91200.0
2009-01-09 14:25:00,4.16,4.17,4.16,4.16,143200.0,2.746,2.7526,2.746,2.746,143200.0
2009-01-09 14:30:00,4.16,4.19,4.16,4.19,240800.0,2.746,2.7658,2.746,2.7658,240800.0
2009-01-09 14:35:00,4.19,4.19,4.17,4.18,158400.0,2.7658,2.7658,2.7526,2.7592,158400.0
2009-01-09 14:40:00,4.18,4.19,4.17,4.18,296800.0,2.7592,2.7658,2.7526,2.7592,296800.0
2009-01-09 14:45:00,4.19,4.19,4.17,4.17,207200.0,2.7658,2.7658,2.7526,2.7526,207200.0
2009-01-09 14:50:00,4.17,4.18,4.17,4.18,135200.0,2.7526,2.7592,2.7526,2.7592,135200.0
2009-01-09 14:55:00,4.18,4.18,4.17,4.18,116000.0,2.7592,2.7592,2.7526,2.7592,116000.0
2009-01-09 15:00:00,4.18,4.19,4.17,4.18,152800.0,2.7592,2.7658,2.7526,2.7592,152800.0
2009-01-09 15:05:00,4.18,4.18,4.16,4.16,110400.0,2.7592,2.7592,2.746,2.746,110400.0
2009-01-09 15:10:00,4.16,4.16,4.15,4.16,132000.0,2.746,2.746,2.7394,2.746,132000.0
2009-01-09 15:15:00,4.16,4.17,4.15,4.17,123200.0,2.746,2.7526,2.7394,2.7526,123200.0
2009-01-09 15:20:00,4.17,4.18,4.16,4.16,410400.0,2.7526,2.7592,2.746,2.746,410400.0
2009-01-09 15:25:00,4.17,4.17,4.14,4.17,223200.0,2.7526,2.7526,2.7328,2.7526,223200.0
2009-01-09 15:30:00,4.17,4.17,4.14,4.15,297600.0,2.7526,2.7526,2.7328,2.7394,297600.0
2009-01-09 15:35:00,4.15,4.16,4.14,4.15,176000.0,2.7394,2.746,2.7328,2.7394,176000.0
2009-01-09 15:40:00,4.15,4.15,4.13,4.13,384000.0,2.7394,2.7394,2.7262,2.7262,384000.0
2009-01-09 15:45:00,4.13,4.14,4.12,4.13,458400.0,2.7262,2.7328,2.7196,2.7262,458400.0
2009-01-09 15:50:00,4.13,4.14,4.12,4.13,628000.0,2.7262,2.7328,2.7196,2.7262,628000.0
2009-01-09 15:55:00,4.13,4.13,4.12,4.13,462400.0,2.7262,2.7262,2.7196,2.7262,462400.0
2009-01-12 09:30:00,4.16,4.17,4.14,4.14,109600.0,2.746,2.7526,2.7328,2.7328,109600.0
2009-01-12 09:35:00,4.14,4.15,4.14,4.14,81600.0,2.7328,2.7394,2.7328,2.7328,81600.0
2009-01-12 09:40:00,4.14,4.14,4.11,4.12,140000.0,2.7328,2.7328,2.713,2.7196,140000.0
2009-01-12 09:45:00,4.12,4.13,4.11,4.13,131200.0,2.7196,2.7262,2.713,2.7262,131200.0
2009-01-12 09:50:00,4.13,4.14,4.13,4.13,100800.0,2.7262,2.7328,2.7262,2.7262,100800.0
2009-01-12 09:55:00,4.12,4.14,4.12,4.14,150400.0,2.7196,2.7328,2.7196,2.7328,150400.0
2009-01-12 10:00:00,4.14,4.14,4.13,4.13,65600.0,2.7328,2.7328,2.7262,2.7262,65600.0
2009-01-12 10:05:00,4.13,4.13,4.12,4.12,164800.0,2.7262,2.7262,2.7196,2.7196,164800.0
2009-01-12 10:10:00,4.12,4.13,4.1,4.11,105600.0,2.7196,2.7262,2.7064,2.713,105600.0
2009-01-12 10:15:00,4.11,4.13,4.11,4.11,64000.0,2.713,2.7262,2.713,2.713,64000.0
2009-01-12 10:20:00,4.11,4.13,4.11,4.11,120800.0,2.713,2.7262,2.713,2.713,120800.0
2009-01-12 10:25:00,4.11,4.11,4.09,4.09,187200.0,2.713,2.713,2.6998,2.6998,187200.0
2009-01-12 10:30:00,4.09,4.1,4.09,4.09,193600.0,2.6998,2.7064,2.6998,2.6998,193600.0
2009-01-12 10:35:00,4.09,4.09,4.08,4.09,190400.0,2.6998,2.6998,2.6932,2.6998,190400.0
2009-01-12 10:40:00,4.09,4.11,4.09,4.11,219200.0,2.6998,2.713,2.6998,2.713,219200.0
2009-01-12 10:45:00,4.11,4.12,4.1,4.1,156000.0,2.713,2.7196,2.7064,2.7064,156000.0
2009-01-12 10:50:00,4.1,4.1,4.09,4.1,148800.0,2.7064,2.7064,2.6998,2.7064,148800.0
2009-01-12 10:55:00,4.1,4.11,4.09,4.11,109600.0,2.7064,2.713,2.6998,2.713,109600.0
2009-01-12 11:00:00,4.1,4.11,4.1,4.11,61600.0,2.7064,2.713,2.7064,2.713,61600.0
2009-01-12 11:05:00,4.1,4.12,4.1,4.11,73600.0,2.7064,2.7196,2.7064,2.713,73600.0
2009-01-12 11:10:00,4.11,4.11,4.1,4.1,132000.0,2.713,2.713,2.7064,2.7064,132000.0
2009-01-12 11:15:00,4.1,4.11,4.1,4.11,114400.0,2.7064,2.713,2.7064,2.713,114400.0
2009-01-12 11:20:00,4.11,4.12,4.1,4.11,100000.0,2.713,2.7196,2.7064,2.713,100000.0
2009-01-12 11:25:00,4.12,4.12,4.11,4.11,60800.0,2.7196,2.7196,2.713,2.713,60800.0
2009-01-12 11:30:00,4.11,4.11,4.09,4.1,221600.0,2.713,2.713,2.6998,2.7064,221600.0
2009-01-12 11:35:00,4.09,4.1,4.08,4.1,167200.0,2.6998,2.7064,2.6932,2.7064,167200.0
2009-01-12 11:40:00,4.1,4.1,4.09,4.1,73600.0,2.7064,2.7064,2.6998,2.7064,73600.0
2009-01-12 11:45:00,4.09,4.1,4.09,4.09,34400.0,2.6998,2.7064,2.6998,2.6998,34400.0
2009-01-12 11:50:00,4.09,4.1,4.09,4.1,44000.0,2.6998,2.7064,2.6998,2.7064,44000.0
2009-01-12 11:55:00,4.1,4.11,4.09,4.09,30400.0,2.7064,2.713,2.6998,2.6998,30400.0
2009-01-12 12:00:00,4.09,4.1,4.09,4.1,171200.0,2.6998,2.7064,2.6998,2.7064,171200.0
2009-01-12 12:05:00,4.1,4.11,4.1,4.11,76800.0,2.7064,2.713,2.7064,2.713,76800.0
2009-01-12 12:10:00,4.1,4.12,4.1,4.12,153600.0,2.7064,2.7196,2.7064,2.7196,153600.0
2009-01-12 12:15:00,4.12,4.12,4.11,4.12,142400.0,2.7196,2.7196,2.713,2.7196,142400.0
2009-01-12 12:20:00,4.12,4.12,4.11,4.12,159200.0,2.7196,2.7196,2.713,2.7196,159200.0
2009-01-12 12:25:00,4.12,4.12,4.11,4.11,154400.0,2.7196,2.7196,2.713,2.713,154400.0
2009-01-12 12:30:00,4.12,4.13,4.11,4.12,144000.0,2.7196,2.7262,2.713,2.7196,144000.0
2009-01-12 12:35:00,4.12,4.13,4.12,4.13,204000.0,2.7196,2.7262,2.7196,2.7262,204000.0
2009-01-12 12:40:00,4.13,4.14,4.12,4.12,116000.0,2.7262,2.7328,2.7196,2.7196,116000.0
2009-01-12 12:45:00,4.13,4.13,4.12,4.13,188000.0,2.7262,2.7262,2.7196,2.7262,188000.0
2009-01-12 12:50:00,4.13,4.13,4.12,4.13,125600.0,2.7262,2.7262,2.7196,2.7262,125600.0
2009-01-12 12:55:00,4.13,4.13,4.12,4.13,141600.0,2.7262,2.7262,2.7196,2.7262,141600.0
2009-01-12 13:00:00,4.13,4.13,4.12,4.13,134400.0,2.7262,2.7262,2.7196,2.7262,134400.0
2009-01-12 13:05:00,4.13,4.14,4.12,4.13,230400.0,2.7262,2.7328,2.7196,2.7262,230400.0
2009-01-12 13:10:00,4.13,4.13,4.13,4.13,216800.0,2.7262,2.7262,2.7262,2.7262,216800.0
2009-01-12 13:15:00,4.13,4.13,4.12,4.13,219200.0,2.7262,2.7262,2.7196,2.7262,219200.0
2009-01-12 13:20:00,4.13,4.13,4.11,4.11,56800.0,2.7262,2.7262,2.713,2.713,56800.0
2009-01-12 13:25:00,4.11,4.12,4.11,4.11,37600.0,2.713,2.7196,2.713,2.713,37600.0
2009-01-12 13:30:00,4.1,4.11,4.09,4.1,81600.0,2.7064,2.713,2.6998,2.7064,81600.0
2009-01-12 13:35:00,4.1,4.1,4.09,4.09,439200.0,2.7064,2.7064,2.6998,2.6998,439200.0
2009-01-12 13:40:00,4.09,4.1,4.09,4.1,123200.0,2.6998,2.7064,2.6998,2.7064,123200.0
2009-01-12 13:45:00,4.11,4.11,4.1,4.11,97600.0,2.713,2.713,2.7064,2.713,97600.0
2009-01-12 13:50:00,4.11,4.11,4.1,4.11,62400.0,2.713,2.713,2.7064,2.713,62400.0
2009-01-12 13:55:00,4.11,4.11,4.1,4.1,111200.0,2.713,2.713,2.7064,2.7064,111200.0
2009-01-12 14:00:00,4.1,4.1,4.09,4.1,310400.0,2.7064,2.7064,2.6998,2.7064,310400.0
2009-01-12 14:05:00,4.1,4.1,4.09,4.09,205600.0,2.7064,2.7064,2.6998,2.6998,205600.0
2009-01-12 14:10:00,4.1,4.1,4.09,4.09,294400.0,2.7064,2.7064,2.6998,2.6998,294400.0
2009-01-12 14:15:00,4.09,4.11,4.09,4.1,183200.0,2.6998,2.713,2.6998,2.7064,183200.0
2009-01-12 14:20:00,4.1,4.1,4.08,4.09,184800.0,2.7064,2.7064,2.6932,2.6998,184800.0
2009-01-12 14:25:00,4.09,4.1,4.09,4.09,112800.0,2.6998,2.7064,2.6998,2.6998,112800.0
2009-01-12 14:30:00,4.09,4.1,4.08,4.08,630400.0,2.6998,2.7064,2.6932,2.6932,630400.0
2009-01-12 14:35:00,4.08,4.08,4.06,4.07,674400.0,2.6932,2.6932,2.68,2.6866,674400.0
2009-01-12 14:40:00,4.07,4.07,4.04,4.05,157600.0,2.6866,2.6866,2.6668,2.6734,157600.0
2009-01-12 14:45:00,4.05,4.07,4.04,4.06,143200.0,2.6734,2.6866,2.6668,2.68,143200.0
2009-01-12 14:50:00,4.06,4.09,4.06,4.07,156000.0,2.68,2.6998,2.68,2.6866,156000.0
2009-01-12 14:55:00,4.07,4.09,4.07,4.08,158400.0,2.6866,2.6998,2.6866,2.6932,158400.0
2009-01-12 15:00:00,4.08,4.09,4.08,4.08,155200.0,2.6932,2.6998,2.6932,2.6932,155200.0
2009-01-12 15:05:00,4.08,4.09,4.06,4.07,136800.0,2.6932,2.6998,2.68,2.6866,136800.0
2009-01-12 15:10:00,4.07,4.07,4.05,4.06,92800.0,2.6866,2.6866,2.6734,2.68,92800.0
2009-01-12 15:15:00,4.06,4.07,4.06,4.06,81600.0,2.68,2.6866,2.68,2.68,81600.0
2009-01-12 15:20:00,4.06,4.09,4.06,4.08,153600.0,2.68,2.6998,2.68,2.6932,153600.0
2009-01-12 15:25:00,4.08,4.08,4.07,4.07,148800.0,2.6932,2.6932,2.6866,2.6866,148800.0
2009-01-12 15:30:00,4.07,4.08,4.06,4.06,180000.0,2.6866,2.6932,2.68,2.68,180000.0
2009-01-12 15:35:00,4.06,4.06,4.05,4.05,287200.0,2.68,2.68,2.6734,2.6734,287200.0
2009-01-12 15:40:00,4.05,4.06,4.04,4.06,284000.0,2.6734,2.68,2.6668,2.68,284000.0
2009-01-12 15:45:00,4.06,4.08,4.05,4.08,205600.0,2.68,2.6932,2.6734,2.6932,205600.0
2009-01-12 15:50:00,4.08,4.1,4.07,4.08,315200.0,2.6932,2.7064,2.6866,2.6932,315200.0
2009-01-12 15:55:00,4.08,4.09,4.07,4.07,531200.0,2.6932,2.6998,2.6866,2.6866,531200.0
2009-01-13 09:30:00,4.05,4.1,4.01,4.03,317600.0,2.6734,2.7064,2.647,2.6602,317600.0
2009-01-13 09:35:00,4.03,4.07,4.01,4.04,205600.0,2.6602,2.6866,2.647,2.6668,205600.0
2009-01-13 09:40:00,4.04,4.1,4.04,4.09,122400.0,2.6668,2.7064,2.6668,2.6998,122400.0
2009-01-13 09:45:00,4.09,4.14,4.09,4.11,161600.0,2.6998,2.7328,2.6998,2.713,161600.0
2009-01-13 09:50:00,4.11,4.12,4.08,4.09,165600.0,2.713,2.7196,2.6932,2.6998,165600.0
2009-01-13 09:55:00,4.09,4.11,4.07,4.09,84000.0,2.6998,2.713,2.6866,2.6998,84000.0
2009-01-13 10:00:00,4.08,4.09,4.07,4.09,103200.0,2.6932,2.6998,2.6866,2.6998,103200.0
2009-01-13 10:05:00,4.09,4.11,4.08,4.11,148800.0,2.6998,2.713,2.6932,2.713,148800.0
2009-01-13 10:10:00,4.1,4.12,4.1,4.12,81600.0,2.7064,2.7196,2.7064,2.7196,81600.0
2009-01-13 10:15:00,4.11,4.15,4.11,4.14,213600.0,2.713,2.7394,2.713,2.7328,213600.0
2009-01-13 10:20:00,4.14,4.14,4.11,4.12,160000.0,2.7328,2.7328,2.713,2.7196,160000.0
2009-01-13 10:25:00,4.11,4.12,4.1,4.12,91200.0,2.713,2.7196,2.7064,2.7196,91200.0
2009-01-13 10:30:00,4.11,4.12,4.11,4.11,189600.0,2.713,2.7196,2.713,2.713,189600.0
2009-01-13 10:35:00,4.11,4.12,4.11,4.12,212000.0,2.713,2.7196,2.713,2.7196,212000.0
2009-01-13 10:40:00,4.12,4.13,4.12,4.12,111200.0,2.7196,2.7262,2.7196,2.7196,111200.0
2009-01-13 10:45:00,4.11,4.13,4.11,4.12,111200.0,2.713,2.7262,2.713,2.7196,111200.0
2009-01-13 10:50:00,4.12,4.13,4.12,4.13,185600.0,2.7196,2.7262,2.7196,2.7262,185600.0
2009-01-13 10:55:00,4.12,4.13,4.11,4.11,114400.0,2.7196,2.7262,2.713,2.713,114400.0
2009-01-13 11:00:00,4.11,4.12,4.11,4.12,82400.0,2.713,2.7196,2.713,2.7196,82400.0
2009-01-13 11:05:00,4.12,4.14,4.12,4.14,173600.0,2.7196,2.7328,2.7196,2.7328,173600.0
2009-01-13 11:10:00,4.14,4.14,4.12,4.13,152800.0,2.7328,2.7328,2.7196,2.7262,152800.0
2009-01-13 11:15:00,4.13,4.13,4.11,4.13,116000.0,2.7262,2.7262,2.713,2.7262,116000.0
2009-01-13 11:20:00,4.13,4.13,4.11,4.12,69600.0,2.7262,2.7262,2.713,2.7196,69600.0
2009-01-13 11:25:00,4.12,4.14,4.11,4.13,167200.0,2.7196,2.7328,2.713,2.7262,167200.0
2009-01-13 11:30:00,4.13,4.14,4.12,4.12,176000.0,2.7262,2.7328,2.7196,2.7196,176000.0
2009-01-13 11:35:00,4.12,4.14,4.12,4.13,64800.0,2.7196,2.7328,2.7196,2.7262,64800.0
2009-01-13 11:40:00,4.13,4.14,4.12,4.13,106400.0,2.7262,2.7328,2.7196,2.7262,106400.0
2009-01-13 11:45:00,4.13,4.13,4.12,4.13,74400.0,2.7262,2.7262,2.7196,2.7262,74400.0
2009-01-13 11:50:00,4.13,4.14,4.12,4.12,145600.0,2.7262,2.7328,2.7196,2.7196,145600.0
2009-01-13 11:55:00,4.12,4.15,4.11,4.13,224000.0,2.7196,2.7394,2.713,2.7262,224000.0
2009-01-13 12:00:00,4.13,4.13,4.12,4.12,97600.0,2.7262,2.7262,2.7196,2.7196,97600.0
2009-01-13 12:05:00,4.12,4.12,4.11,4.11,60800.0,2.7196,2.7196,2.713,2.713,60800.0
2009-01-13 12:10:00,4.11,4.13,4.11,4.12,89600.0,2.713,2.7262,2.713,2.7196,89600.0
2009-01-13 12:15:00,4.12,4.12,4.11,4.11,109600.0,2.7196,2.7196,2.713,2.713,109600.0
2009-01-13 12:20:00,4.11,4.13,4.11,4.12,96000.0,2.713,2.7262,2.713,2.7196,96000.0
2009-01-13 12:25:00,4.12,4.12,4.11,4.11,48800.0,2.7196,2.7196,2.713,2.713,48800.0
2009-01-13 12:30:00,4.11,4.13,4.11,4.13,107200.0,2.713,2.7262,2.713,2.7262,107200.0
2009-01-13 12:35:00,4.12,4.13,4.11,4.12,116800.0,2.7196,2.7262,2.713,2.7196,116800.0
2009-01-13 12:40:00,4.12,4.13,4.11,4.11,68800.0,2.7196,2.7262,2.713,2.713,68800.0
2009-01-13 12:45:00,4.11,4.12,4.11,4.12,58400.0,2.713,2.7196,2.713,2.7196,58400.0
2009-01-13 12:50:00,4.12,4.12,4.11,4.11,81600.0,2.7196,2.7196,2.713,2.713,81600.0
2009-01-13 12:55:00,4.11,4.12,4.1,4.1,88000.0,2.713,2.7196,2.7064,2.7064,88000.0
2009-01-13 13:00:00,4.1,4.1,4.09,4.09,51200.0,2.7064,2.7064,2.6998,2.6998,51200.0
2009-01-13 13:05:00,4.09,4.1,4.09,4.1,80000.0,2.6998,2.7064,2.6998,2.7064,80000.0
2009-01-13 13:10:00,4.1,4.1,4.09,4.1,48000.0,2.7064,2.7064,2.6998,2.7064,48000.0
2009-01-13 13:15:00,4.1,4.1,4.09,4.1,53600.0,2.7064,2.7064,2.6998,2.7064,53600.0
2009-01-13 13:20:00,4.09,4.09,4.06,4.07,159200.0,2.6998,2.6998,2.68,2.6866,159200.0
2009-01-13 13:25:00,4.07,4.08,4.07,4.08,66400.0,2.6866,2.6932,2.6866,2.6932,66400.0
2009-01-13 13:30:00,4.08,4.08,4.06,4.07,112800.0,2.6932,2.6932,2.68,2.6866,112800.0
2009-01-13 13:35:00,4.07,4.07,4.06,4.07,112000.0,2.6866,2.6866,2.68,2.6866,112000.0
2009-01-13 13:40:00,4.06,4.07,4.05,4.05,172800.0,2.68,2.6866,2.6734,2.6734,172800.0
2009-01-13 13:45:00,4.05,4.05,4.03,4.04,104800.0,2.6734,2.6734,2.6602,2.6668,104800.0
2009-01-13 13:50:00,4.03,4.05,4.03,4.04,183200.0,2.6602,2.6734,2.6602,2.6668,183200.0
2009-01-13 13:55:00,4.04,4.06,4.04,4.06,101600.0,2.6668,2.68,2.6668,2.68,101600.0
2009-01-13 14:00:00,4.05,4.06,4.05,4.06,174400.0,2.6734,2.68,2.6734,2.68,174400.0
2009-01-13 14:05:00,4.06,4.08,4.06,4.07,147200.0,2.68,2.6932,2.68,2.6866,147200.0
2009-01-13 14:10:00,4.07,4.08,4.07,4.08,59200.0,2.6866,2.6932,2.6866,2.6932,59200.0
2009-01-13 14:15:00,4.08,4.08,4.07,4.07,62400.0,2.6932,2.6932,2.6866,2.6866,62400.0
2009-01-13 14:20:00,4.07,4.07,4.05,4.05,112800.0,2.6866,2.6866,2.6734,2.6734,112800.0
2009-01-13 14:25:00,4.05,4.05,4.04,4.04,101600.0,2.6734,2.6734,2.6668,2.6668,101600.0
2009-01-13 14:30:00,4.04,4.08,4.04,4.07,108800.0,2.6668,2.6932,2.6668,2.6866,108800.0
2009-01-13 14:35:00,4.07,4.09,4.07,4.09,240000.0,2.6866,2.6998,2.6866,2.6998,240000.0
2009-01-13 14:40:00,4.09,4.11,4.08,4.08,289600.0,2.6998,2.713,2.6932,2.6932,289600.0
2009-01-13 14:45:00,4.08,4.11,4.08,4.09,279200.0,2.6932,2.713,2.6932,2.6998,279200.0
2009-01-13 14:50:00,4.09,4.1,4.08,4.09,197600.0,2.6998,2.7064,2.6932,2.6998,197600.0
2009-01-13 14:55:00,4.09,4.11,4.08,4.08,193600.0,2.6998,2.713,2.6932,2.6932,193600.0
2009-01-13 15:00:00,4.08,4.09,4.07,4.08,158400.0,2.6932,2.6998,2.6866,2.6932,158400.0
2009-01-13 15:05:00,4.08,4.08,4.05,4.06,205600.0,2.6932,2.6932,2.6734,2.68,205600.0
2009-01-13 15:10:00,4.06,4.08,4.06,4.07,235200.0,2.68,2.6932,2.68,2.6866,235200.0
2009-01-13 15:15:00,4.07,4.09,4.06,4.09,189600.0,2.6866,2.6998,2.68,2.6998,189600.0
2009-01-13 15:20:00,4.09,4.11,4.08,4.1,272000.0,2.6998,2.713,2.6932,2.7064,272000.0
2009-01-13 15:25:00,4.1,4.1,4.08,4.1,198400.0,2.7064,2.7064,2.6932,2.7064,198400.0
2009-01-13 15:30:00,4.1,4.1,4.06,4.1,264800.0,2.7064,2.7064,2.68,2.7064,264800.0
2009-01-13 15:35:00,4.1,4.11,4.09,4.1,421600.0,2.7064,2.713,2.6998,2.7064,421600.0
2009-01-13 15:40:00,4.1,4.12,4.09,4.11,383200.0,2.7064,2.7196,2.6998,2.713,383200.0
2009-01-13 15:45:00,4.11,4.11,4.09,4.1,326400.0,2.713,2.713,2.6998,2.7064,326400.0
2009-01-13 15:50:00,4.1,4.11,4.09,4.1,544800.0,2.7064,2.713,2.6998,2.7064,544800.0
2009-01-13 15:55:00,4.1,4.11,4.09,4.1,486400.0,2.7064,2.713,2.6998,2.7064,486400.0
2009-01-14 09:30:00,4.03,4.05,3.99,4.01,653600.0,2.6602,2.6734,2.6338,2.647,653600.0
2009-01-14 09:35:00,4.01,4.04,4.0,4.01,1001600.0,2.647,2.6668,2.6404,2.647,1001600.0
2009-01-14 09:40:00,4.0,4.02,3.98,4.01,560000.0,2.6404,2.6536,2.6272,2.647,560000.0
2009-01-14 09:45:00,4.0,4.01,3.98,4.0,140800.0,2.6404,2.647,2.6272,2.6404,140800.0
2009-01-14 09:50:00,3.99,4.01,3.99,4.0,228000.0,2.6338,2.647,2.6338,2.6404,228000.0
2009-01-14 09:55:00,4.0,4.01,3.99,4.01,213600.0,2.6404,2.647,2.6338,2.647,213600.0
2009-01-14 10:00:00,4.0,4.02,4.0,4.01,200000.0,2.6404,2.6536,2.6404,2.647,200000.0
2009-01-14 10:05:00,4.0,4.01,4.0,4.01,95200.0,2.6404,2.647,2.6404,2.647,95200.0
2009-01-14 10:10:00,4.01,4.01,4.0,4.0,122400.0,2.647,2.647,2.6404,2.6404,122400.0
2009-01-14 10:15:00,4.01,4.01,3.99,3.99,92000.0,2.647,2.647,2.6338,2.6338,92000.0
2009-01-14 10:20:00,3.99,3.99,3.97,3.98,105600.0,2.6338,2.6338,2.6206,2.6272,105600.0
2009-01-14 10:25:00,3.98,3.98,3.97,3.97,64000.0,2.6272,2.6272,2.6206,2.6206,64000.0
2009-01-14 10:30:00,3.97,3.97,3.96,3.96,184000.0,2.6206,2.6206,2.614,2.614,184000.0
2009-01-14 10:35:00,3.97,3.98,3.95,3.97,184000.0,2.6206,2.6272,2.6074,2.6206,184000.0
2009-01-14 10:40:00,3.97,4.0,3.96,3.99,387200.0,2.6206,2.6404,2.614,2.6338,387200.0
2009-01-14 10:45:00,3.99,4.01,3.97,3.99,194400.0,2.6338,2.647,2.6206,2.6338,194400.0
2009-01-14 10:50:00,3.99,4.03,3.98,4.0,222400.0,2.6338,2.6602,2.6272,2.6404,222400.0
2009-01-14 10:55:00,4.0,4.02,4.0,4.01,109600.0,2.6404,2.6536,2.6404,2.647,109600.0
2009-01-14 11:00:00,4.0,4.01,3.99,4.0,58400.0,2.6404,2.647,2.6338,2.6404,58400.0
2009-01-14 11:05:00,3.99,4.0,3.97,3.98,186400.0,2.6338,2.6404,2.6206,2.6272,186400.0
2009-01-14 11:10:00,3.98,3.98,3.96,3.98,144000.0,2.6272,2.6272,2.614,2.6272,144000.0
2009-01-14 11:15:00,3.98,3.99,3.97,3.99,52000.0,2.6272,2.6338,2.6206,2.6338,52000.0
2009-01-14 11:20:00,3.99,4.0,3.98,3.99,102400.0,2.6338,2.6404,2.6272,2.6338,102400.0
2009-01-14 11:25:00,4.0,4.01,4.0,4.0,104000.0,2.6404,2.647,2.6404,2.6404,104000.0
2009-01-14 11:30:00,4.0,4.01,4.0,4.01,48800.0,2.6404,2.647,2.6404,2.647,48800.0
2009-01-14 11:35:00,4.01,4.01,4.0,4.01,21600.0,2.647,2.647,2.6404,2.647,21600.0
2009-01-14 11:40:00,4.01,4.02,4.0,4.01,168800.0,2.647,2.6536,2.6404,2.647,168800.0
2009-01-14 11:45:00,4.01,4.02,4.0,4.01,124800.0,2.647,2.6536,2.6404,2.647,124800.0
2009-01-14 11:50:00,4.01,4.03,4.01,4.03,54400.0,2.647,2.6602,2.647,2.6602,54400.0
2009-01-14 11:55:00,4.03,4.03,4.01,4.01,72000.0,2.6602,2.6602,2.647,2.647,72000.0
2009-01-14 12:00:00,4.0,4.01,4.0,4.0,184000.0,2.6404,2.647,2.6404,2.6404,184000.0
2009-01-14 12:05:00,4.0,4.01,4.0,4.01,253600.0,2.6404,2.647,2.6404,2.647,253600.0
2009-01-14 12:10:00,4.0,4.01,4.0,4.0,228800.0,2.6404,2.647,2.6404,2.6404,228800.0
2009-01-14 12:15:00,4.0,4.0,3.99,3.99,105600.0,2.6404,2.6404,2.6338,2.6338,105600.0
2009-01-14 12:20:00,3.99,4.0,3.99,4.0,60000.0,2.6338,2.6404,2.6338,2.6404,60000.0
2009-01-14 12:25:00,4.0,4.0,3.99,3.99,39200.0,2.6404,2.6404,2.6338,2.6338,39200.0
2009-01-14 12:30:00,4.0,4.0,3.99,4.0,33600.0,2.6404,2.6404,2.6338,2.6404,33600.0
2009-01-14 12:35:00,4.0,4.0,3.98,3.99,92800.0,2.6404,2.6404,2.6272,2.6338,92800.0
2009-01-14 12:40:00,3.98,3.99,3.97,3.97,97600.0,2.6272,2.6338,2.6206,2.6206,97600.0
2009-01-14 12:45:00,3.97,3.98,3.97,3.98,149600.0,2.6206,2.6272,2.6206,2.6272,149600.0
2009-01-14 12:50:00,3.98,4.0,3.98,4.0,100000.0,2.6272,2.6404,2.6272,2.6404,100000.0
2009-01-14 12:55:00,4.0,4.0,3.99,4.0,144800.0,2.6404,2.6404,2.6338,2.6404,144800.0
2009-01-14 13:00:00,3.99,4.0,3.99,4.0,95200.0,2.6338,2.6404,2.6338,2.6404,95200.0
2009-01-14 13:05:00,4.0,4.0,3.99,4.0,63200.0,2.6404,2.6404,2.6338,2.6404,63200.0
2009-01-14 13:10:00,4.0,4.0,3.99,4.0,163200.0,2.6404,2.6404,2.6338,2.6404,163200.0
2009-01-14 13:15:00,3.99,4.0,3.99,3.99,96800.0,2.6338,2.6404,2.6338,2.6338,96800.0
2009-01-14 13:20:00,3.99,4.0,3.98,3.99,77600.0,2.6338,2.6404,2.6272,2.6338,77600.0
2009-01-14 13:25:00,3.99,3.99,3.97,3.97,59200.0,2.6338,2.6338,2.6206,2.6206,59200.0
2009-01-14 13:30:00,3.97,3.98,3.97,3.97,94400.0,2.6206,2.6272,2.6206,2.6206,94400.0
2009-01-14 13:35:00,3.97,3.98,3.97,3.97,140000.0,2.6206,2.6272,2.6206,2.6206,140000.0
2009-01-14 13:40:00,3.97,3.98,3.97,3.97,102400.0,2.6206,2.6272,2.6206,2.6206,102400.0
2009-01-14 13:45:00,3.97,3.98,3.97,3.98,132800.0,2.6206,2.6272,2.6206,2.6272,132800.0
2009-01-14 13:50:00,3.98,3.98,3.97,3.98,124800.0,2.6272,2.6272,2.6206,2.6272,124800.0
2009-01-14 13:55:00,3.98,3.98,3.98,3.98,72000.0,2.6272,2.6272,2.6272,2.6272,72000.0
2009-01-14 14:00:00,3.98,3.98,3.97,3.98,242400.0,2.6272,2.6272,2.6206,2.6272,242400.0
2009-01-14 14:05:00,3.98,3.98,3.96,3.98,183200.0,2.6272,2.6272,2.614,2.6272,183200.0
2009-01-14 14:10:00,3.98,4.0,3.97,3.98,208800.0,2.6272,2.6404,2.6206,2.6272,208800.0
2009-01-14 14:15:00,3.98,3.99,3.98,3.98,116000.0,2.6272,2.6338,2.6272,2.6272,116000.0
2009-01-14 14:20:00,3.98,3.99,3.98,3.99,149600.0,2.6272,2.6338,2.6272,2.6338,149600.0
2009-01-14 14:25:00,3.99,3.99,3.98,3.99,125600.0,2.6338,2.6338,2.6272,2.6338,125600.0
2009-01-14 14:30:00,3.99,4.01,3.99,4.0,187200.0,2.6338,2.647,2.6338,2.6404,187200.0
2009-01-14 14:35:00,4.0,4.0,4.0,4.0,232800.0,2.6404,2.6404,2.6404,2.6404,232800.0
2009-01-14 14:40:00,4.0,4.01,4.0,4.0,200800.0,2.6404,2.647,2.6404,2.6404,200800.0
2009-01-14 14:45:00,4.0,4.01,3.99,3.99,147200.0,2.6404,2.647,2.6338,2.6338,147200.0
2009-01-14 14:50:00,3.99,4.0,3.98,3.99,148800.0,2.6338,2.6404,2.6272,2.6338,148800.0
2009-01-14 14:55:00,3.99,4.0,3.99,3.99,83200.0,2.6338,2.6404,2.6338,2.6338,83200.0
2009-01-14 15:00:00,3.99,3.99,3.97,3.98,324800.0,2.6338,2.6338,2.6206,2.6272,324800.0
2009-01-14 15:05:00,3.98,3.98,3.97,3.97,159200.0,2.6272,2.6272,2.6206,2.6206,159200.0
2009-01-14 15:10:00,3.97,3.98,3.95,3.95,208800.0,2.6206,2.6272,2.6074,2.6074,208800.0
2009-01-14 15:15:00,3.95,3.95,3.93,3.95,349600.0,2.6074,2.6074,2.5942,2.6074,349600.0
2009-01-14 15:20:00,3.95,3.97,3.95,3.97,116800.0,2.6074,2.6206,2.6074,2.6206,116800.0
2009-01-14 15:25:00,3.97,3.98,3.94,3.95,185600.0,2.6206,2.6272,2.6008,2.6074,185600.0
2009-01-14 15:30:00,3.95,3.97,3.94,3.97,134400.0,2.6074,2.6206,2.6008,2.6206,134400.0
2009-01-14 15:35:00,3.97,3.98,3.95,3.95,358400.0,2.6206,2.6272,2.6074,2.6074,358400.0
2009-01-14 15:40:00,3.95,3.98,3.95,3.97,310400.0,2.6074,2.6272,2.6074,2.6206,310400.0
2009-01-14 15:45:00,3.97,3.99,3.95,3.97,288000.0,2.6206,2.6338,2.6074,2.6206,288000.0
2009-01-14 15:50:00,3.97,3.98,3.96,3.97,396000.0,2.6206,2.6272,2.614,2.6206,396000.0
2009-01-14 15:55:00,3.97,3.97,3.96,3.96,514400.0,2.6206,2.6206,2.614,2.614,514400.0
2009-01-15 09:30:00,4.04,4.12,4.04,4.06,423200.0,2.6668,2.7196,2.6668,2.68,423200.0
2009-01-15 09:35:00,4.06,4.09,4.06,4.08,282400.0,2.68,2.6998,2.68,2.6932,282400.0
2009-01-15 09:40:00,4.07,4.09,4.06,4.09,330400.0,2.6866,2.6998,2.68,2.6998,330400.0
2009-01-15 09:45:00,4.09,4.09,4.02,4.03,219200.0,2.6998,2.6998,2.6536,2.6602,219200.0
2009-01-15 09:50:00,4.04,4.07,4.02,4.04,384800.0,2.6668,2.6866,2.6536,2.6668,384800.0
2009-01-15 09:55:00,4.04,4.04,4.0,4.02,440800.0,2.6668,2.6668,2.6404,2.6536,440800.0
2009-01-15 10:00:00,4.02,4.03,3.99,4.01,392800.0,2.6536,2.6602,2.6338,2.647,392800.0
2009-01-15 10:05:00,4.01,4.01,3.97,3.98,416800.0,2.647,2.647,2.6206,2.6272,416800.0
2009-01-15 10:10:00,3.98,4.0,3.97,3.99,112800.0,2.6272,2.6404,2.6206,2.6338,112800.0
2009-01-15 10:15:00,3.99,3.99,3.97,3.98,244000.0,2.6338,2.6338,2.6206,2.6272,244000.0
2009-01-15 10:20:00,3.98,4.01,3.98,3.99,213600.0,2.6272,2.647,2.6272,2.6338,213600.0
2009-01-15 10:25:00,3.99,3.99,3.97,3.98,154400.0,2.6338,2.6338,2.6206,2.6272,154400.0
2009-01-15 10:30:00,3.99,4.01,3.98,3.99,212800.0,2.6338,2.647,2.6272,2.6338,212800.0
2009-01-15 10:35:00,3.99,4.01,3.99,3.99,179200.0,2.6338,2.647,2.6338,2.6338,179200.0
2009-01-15 10:40:00,3.99,4.0,3.99,3.99,100800.0,2.6338,2.6404,2.6338,2.6338,100800.0
2009-01-15 10:45:00,3.99,4.0,3.98,4.0,173600.0,2.6338,2.6404,2.6272,2.6404,173600.0
2009-01-15 10:50:00,3.99,4.0,3.99,4.0,219200.0,2.6338,2.6404,2.6338,2.6404,219200.0
2009-01-15 10:55:00,4.0,4.0,3.98,3.99,72800.0,2.6404,2.6404,2.6272,2.6338,72800.0
2009-01-15 11:00:00,3.99,4.0,3.98,4.0,200000.0,2.6338,2.6404,2.6272,2.6404,200000.0
2009-01-15 11:05:00,4.0,4.0,4.0,4.0,246400.0,2.6404,2.6404,2.6404,2.6404,246400.0
2009-01-15 11:10:00,4.0,4.0,3.99,4.0,164000.0,2.6404,2.6404,2.6338,2.6404,164000.0
2009-01-15 11:15:00,4.0,4.02,3.99,3.99,177600.0,2.6404,2.6536,2.6338,2.6338,177600.0
2009-01-15 11:20:00,3.99,4.01,3.99,4.0,344800.0,2.6338,2.647,2.6338,2.6404,344800.0
2009-01-15 11:25:00,4.0,4.01,4.0,4.01,328000.0,2.6404,2.647,2.6404,2.647,328000.0
2009-01-15 11:30:00,4.01,4.03,4.01,4.02,440800.0,2.647,2.6602,2.647,2.6536,440800.0
2009-01-15 11:35:00,4.02,4.02,4.01,4.01,695200.0,2.6536,2.6536,2.647,2.647,695200.0
2009-01-15 11:40:00,4.01,4.03,4.01,4.02,324800.0,2.647,2.6602,2.647,2.6536,324800.0
2009-01-15 11:45:00,4.03,4.04,4.02,4.04,282400.0,2.6602,2.6668,2.6536,2.6668,282400.0
2009-01-15 11:50:00,4.03,4.06,4.03,4.06,219200.0,2.6602,2.68,2.6602,2.68,219200.0
2009-01-15 11:55:00,4.05,4.06,4.05,4.06,160000.0,2.6734,2.68,2.6734,2.68,160000.0
2009-01-15 12:00:00,4.06,4.08,4.05,4.05,164800.0,2.68,2.6932,2.6734,2.6734,164800.0
2009-01-15 12:05:00,4.05,4.06,4.04,4.06,71200.0,2.6734,2.68,2.6668,2.68,71200.0
2009-01-15 12:10:00,4.06,4.07,4.05,4.07,80800.0,2.68,2.6866,2.6734,2.6866,80800.0
2009-01-15 12:15:00,4.07,4.08,4.06,4.07,103200.0,2.6866,2.6932,2.68,2.6866,103200.0
2009-01-15 12:20:00,4.07,4.08,4.05,4.05,107200.0,2.6866,2.6932,2.6734,2.6734,107200.0
2009-01-15 12:25:00,4.04,4.06,4.04,4.05,93600.0,2.6668,2.68,2.6668,2.6734,93600.0
2009-01-15 12:30:00,4.05,4.06,4.04,4.06,64000.0,2.6734,2.68,2.6668,2.68,64000.0
2009-01-15 12:35:00,4.06,4.06,4.02,4.04,976800.0,2.68,2.68,2.6536,2.6668,976800.0
2009-01-15 12:40:00,4.04,4.07,4.04,4.06,134400.0,2.6668,2.6866,2.6668,2.68,134400.0
2009-01-15 12:45:00,4.06,4.08,4.06,4.08,170400.0,2.68,2.6932,2.68,2.6932,170400.0
2009-01-15 12:50:00,4.07,4.08,4.07,4.08,96800.0,2.6866,2.6932,2.6866,2.6932,96800.0
2009-01-15 12:55:00,4.08,4.08,4.07,4.07,207200.0,2.6932,2.6932,2.6866,2.6866,207200.0
2009-01-15 13:00:00,4.07,4.08,4.06,4.07,279200.0,2.6866,2.6932,2.68,2.6866,279200.0
2009-01-15 13:05:00,4.06,4.07,4.06,4.07,116000.0,2.68,2.6866,2.68,2.6866,116000.0
2009-01-15 13:10:00,4.07,4.08,4.05,4.06,162400.0,2.6866,2.6932,2.6734,2.68,162400.0
2009-01-15 13:15:00,4.06,4.08,4.06,4.07,135200.0,2.68,2.6932,2.68,2.6866,135200.0
2009-01-15 13:20:00,4.07,4.09,4.07,4.09,161600.0,2.6866,2.6998,2.6866,2.6998,161600.0
2009-01-15 13:25:00,4.08,4.1,4.08,4.09,267200.0,2.6932,2.7064,2.6932,2.6998,267200.0
2009-01-15 13:30:00,4.1,4.11,4.09,4.1,144000.0,2.7064,2.713,2.6998,2.7064,144000.0
2009-01-15 13:35:00,4.1,4.12,4.09,4.12,199200.0,2.7064,2.7196,2.6998,2.7196,199200.0
2009-01-15 13:40:00,4.12,4.13,4.11,4.12,253600.0,2.7196,2.7262,2.713,2.7196,253600.0
2009-01-15 13:45:00,4.12,4.12,4.1,4.1,148000.0,2.7196,2.7196,2.7064,2.7064,148000.0
2009-01-15 13:50:00,4.1,4.15,4.1,4.15,264800.0,2.7064,2.7394,2.7064,2.7394,264800.0
2009-01-15 13:55:00,4.15,4.16,4.14,4.14,383200.0,2.7394,2.746,2.7328,2.7328,383200.0
2009-01-15 14:00:00,4.14,4.17,4.13,4.14,296800.0,2.7328,2.7526,2.7262,2.7328,296800.0
2009-01-15 14:05:00,4.13,4.18,4.13,4.16,220800.0,2.7262,2.7592,2.7262,2.746,220800.0
2009-01-15 14:10:00,4.16,4.19,4.15,4.18,438400.0,2.746,2.7658,2.7394,2.7592,438400.0
2009-01-15 14:15:00,4.18,4.2,4.17,4.18,332800.0,2.7592,2.7724,2.7526,2.7592,332800.0
2009-01-15 14:20:00,4.18,4.21,4.18,4.18,186400.0,2.7592,2.779,2.7592,2.7592,186400.0
2009-01-15 14:25:00,4.18,4.23,4.17,4.2,236000.0,2.7592,2.7922,2.7526,2.7724,236000.0
2009-01-15 14:30:00,4.2,4.23,4.2,4.22,184800.0,2.7724,2.7922,2.7724,2.7856,184800.0
2009-01-15 14:35:00,4.22,4.24,4.22,4.24,255200.0,2.7856,2.7988,2.7856,2.7988,255200.0
2009-01-15 14:40:00,4.24,4.26,4.23,4.24,360800.0,2.7988,2.812,2.7922,2.7988,360800.0
2009-01-15 14:45:00,4.24,4.26,4.23,4.24,284800.0,2.7988,2.812,2.7922,2.7988,284800.0
2009-01-15 14:50:00,4.24,4.25,4.22,4.24,243200.0,2.7988,2.8054,2.7856,2.7988,243200.0
2009-01-15 14:55:00,4.23,4.25,4.23,4.24,353600.0,2.7922,2.8054,2.7922,2.7988,353600.0
2009-01-15 15:00:00,4.24,4.24,4.23,4.23,478400.0,2.7988,2.7988,2.7922,2.7922,478400.0
2009-01-15 15:05:00,4.23,4.24,4.21,4.22,364000.0,2.7922,2.7988,2.779,2.7856,364000.0
2009-01-15 15:10:00,4.22,4.23,4.2,4.21,399200.0,2.7856,2.7922,2.7724,2.779,399200.0
2009-01-15 15:15:00,4.21,4.22,4.19,4.2,338400.0,2.779,2.7856,2.7658,2.7724,338400.0
2009-01-15 15:20:00,4.2,4.21,4.17,4.17,212800.0,2.7724,2.779,2.7526,2.7526,212800.0
2009-01-15 15:25:00,4.17,4.18,4.16,4.17,168000.0,2.7526,2.7592,2.746,2.7526,168000.0
2009-01-15 15:30:00,4.17,4.17,4.14,4.15,228000.0,2.7526,2.7526,2.7328,2.7394,228000.0
2009-01-15 15:35:00,4.15,4.17,4.13,4.16,169600.0,2.7394,2.7526,2.7262,2.746,169600.0
2009-01-15 15:40:00,4.17,4.17,4.12,4.12,296800.0,2.7526,2.7526,2.7196,2.7196,296800.0
2009-01-15 15:45:00,4.12,4.14,4.12,4.12,401600.0,2.7196,2.7328,2.7196,2.7196,401600.0
2009-01-15 15:50:00,4.13,4.17,4.13,4.17,347200.0,2.7262,2.7526,2.7262,2.7526,347200.0
2009-01-15 15:55:00,4.17,4.18,4.15,4.15,926400.0,2.7526,2.7592,2.7394,2.7394,926400.0
2009-01-16 09:30:00,4.21,4.21,4.16,4.19,878400.0,2.779,2.779,2.746,2.7658,878400.0
2009-01-16 09:35:00,4.18,4.18,4.16,4.18,181600.0,2.7592,2.7592,2.746,2.7592,181600.0
2009-01-16 09:40:00,4.17,4.22,4.17,4.22,199200.0,2.7526,2.7856,2.7526,2.7856,199200.0
2009-01-16 09:45:00,4.21,4.22,4.17,4.17,195200.0,2.779,2.7856,2.7526,2.7526,195200.0
2009-01-16 09:50:00,4.17,4.18,4.14,4.18,274400.0,2.7526,2.7592,2.7328,2.7592,274400.0
2009-01-16 09:55:00,4.18,4.18,4.15,4.16,131200.0,2.7592,2.7592,2.7394,2.746,131200.0
2009-01-16 10:00:00,4.15,4.17,4.14,4.15,240000.0,2.7394,2.7526,2.7328,2.7394,240000.0
2009-01-16 10:05:00,4.15,4.16,4.14,4.14,117600.0,2.7394,2.746,2.7328,2.7328,117600.0
2009-01-16 10:10:00,4.14,4.17,4.13,4.15,164000.0,2.7328,2.7526,2.7262,2.7394,164000.0
2009-01-16 10:15:00,4.15,4.18,4.15,4.17,348000.0,2.7394,2.7592,2.7394,2.7526,348000.0
2009-01-16 10:20:00,4.18,4.19,4.17,4.19,255200.0,2.7592,2.7658,2.7526,2.7658,255200.0
2009-01-16 10:25:00,4.18,4.18,4.17,4.18,220000.0,2.7592,2.7592,2.7526,2.7592,220000.0
2009-01-16 10:30:00,4.17,4.18,4.17,4.18,158400.0,2.7526,2.7592,2.7526,2.7592,158400.0
2009-01-16 10:35:00,4.18,4.18,4.16,4.16,141600.0,2.7592,2.7592,2.746,2.746,141600.0
2009-01-16 10:40:00,4.17,4.17,4.15,4.16,255200.0,2.7526,2.7526,2.7394,2.746,255200.0
2009-01-16 10:45:00,4.16,4.18,4.16,4.16,149600.0,2.746,2.7592,2.746,2.746,149600.0
2009-01-16 10:50:00,4.16,4.18,4.15,4.16,184800.0,2.746,2.7592,2.7394,2.746,184800.0
2009-01-16 10:55:00,4.17,4.17,4.16,4.17,147200.0,2.7526,2.7526,2.746,2.7526,147200.0
2009-01-16 11:00:00,4.16,4.18,4.16,4.17,142400.0,2.746,2.7592,2.746,2.7526,142400.0
2009-01-16 11:05:00,4.17,4.18,4.16,4.17,176000.0,2.7526,2.7592,2.746,2.7526,176000.0
2009-01-16 11:10:00,4.17,4.17,4.15,4.16,160000.0,2.7526,2.7526,2.7394,2.746,160000.0
2009-01-16 11:15:00,4.16,4.17,4.16,4.17,178400.0,2.746,2.7526,2.746,2.7526,178400.0
2009-01-16 11:20:00,4.17,4.18,4.17,4.17,226400.0,2.7526,2.7592,2.7526,2.7526,226400.0
2009-01-16 11:25:00,4.17,4.18,4.16,4.16,163200.0,2.7526,2.7592,2.746,2.746,163200.0
2009-01-16 11:30:00,4.16,4.16,4.14,4.15,268800.0,2.746,2.746,2.7328,2.7394,268800.0
2009-01-16 11:35:00,4.15,4.16,4.14,4.15,553600.0,2.7394,2.746,2.7328,2.7394,553600.0
2009-01-16 11:40:00,4.15,4.16,4.14,4.16,140800.0,2.7394,2.746,2.7328,2.746,140800.0
2009-01-16 11:45:00,4.16,4.16,4.15,4.16,75200.0,2.746,2.746,2.7394,2.746,75200.0
2009-01-16 11:50:00,4.15,4.17,4.14,4.15,104000.0,2.7394,2.7526,2.7328,2.7394,104000.0
2009-01-16 11:55:00,4.14,4.16,4.13,4.16,276800.0,2.7328,2.746,2.7262,2.746,276800.0
2009-01-16 12:00:00,4.16,4.17,4.15,4.17,291200.0,2.746,2.7526,2.7394,2.7526,291200.0
2009-01-16 12:05:00,4.17,4.17,4.16,4.16,148000.0,2.7526,2.7526,2.746,2.746,148000.0
2009-01-16 12:10:00,4.16,4.17,4.16,4.17,198400.0,2.746,2.7526,2.746,2.7526,198400.0
2009-01-16 12:15:00,4.16,4.17,4.14,4.16,368000.0,2.746,2.7526,2.7328,2.746,368000.0
2009-01-16 12:20:00,4.16,4.16,4.14,4.15,300000.0,2.746,2.746,2.7328,2.7394,300000.0
2009-01-16 12:25:00,4.15,4.16,4.14,4.15,202400.0,2.7394,2.746,2.7328,2.7394,202400.0
2009-01-16 12:30:00,4.16,4.16,4.15,4.15,159200.0,2.746,2.746,2.7394,2.7394,159200.0
2009-01-16 12:35:00,4.15,4.16,4.14,4.16,292800.0,2.7394,2.746,2.7328,2.746,292800.0
2009-01-16 12:40:00,4.16,4.16,4.15,4.16,154400.0,2.746,2.746,2.7394,2.746,154400.0
2009-01-16 12:45:00,4.16,4.16,4.15,4.15,238400.0,2.746,2.746,2.7394,2.7394,238400.0
2009-01-16 12:50:00,4.15,4.17,4.15,4.16,311200.0,2.7394,2.7526,2.7394,2.746,311200.0
2009-01-16 12:55:00,4.16,4.16,4.15,4.16,195200.0,2.746,2.746,2.7394,2.746,195200.0
2009-01-16 13:00:00,4.16,4.17,4.14,4.14,397600.0,2.746,2.7526,2.7328,2.7328,397600.0
2009-01-16 13:05:00,4.14,4.14,4.12,4.12,403200.0,2.7328,2.7328,2.7196,2.7196,403200.0
2009-01-16 13:10:00,4.12,4.13,4.09,4.1,420000.0,2.7196,2.7262,2.6998,2.7064,420000.0
2009-01-16 13:15:00,4.1,4.11,4.09,4.11,296800.0,2.7064,2.713,2.6998,2.713,296800.0
2009-01-16 13:20:00,4.11,4.11,4.09,4.09,509600.0,2.713,2.713,2.6998,2.6998,509600.0
2009-01-16 13:25:00,4.09,4.11,4.08,4.1,284000.0,2.6998,2.713,2.6932,2.7064,284000.0
2009-01-16 13:30:00,4.1,4.12,4.08,4.1,529600.0,2.7064,2.7196,2.6932,2.7064,529600.0
2009-01-16 13:35:00,4.1,4.12,4.1,4.11,396800.0,2.7064,2.7196,2.7064,2.713,396800.0
2009-01-16 13:40:00,4.11,4.14,4.1,4.13,416800.0,2.713,2.7328,2.7064,2.7262,416800.0
2009-01-16 13:45:00,4.13,4.13,4.1,4.1,471200.0,2.7262,2.7262,2.7064,2.7064,471200.0
2009-01-16 13:50:00,4.1,4.11,4.08,4.09,220000.0,2.7064,2.713,2.6932,2.6998,220000.0
2009-01-16 13:55:00,4.09,4.11,4.09,4.1,298400.0,2.6998,2.713,2.6998,2.7064,298400.0
2009-01-16 14:00:00,4.1,4.11,4.08,4.1,444800.0,2.7064,2.713,2.6932,2.7064,444800.0
2009-01-16 14:05:00,4.1,4.14,4.09,4.12,328800.0,2.7064,2.7328,2.6998,2.7196,328800.0
2009-01-16 14:10:00,4.12,4.14,4.12,4.13,111200.0,2.7196,2.7328,2.7196,2.7262,111200.0
2009-01-16 14:15:00,4.13,4.14,4.1,4.12,172800.0,2.7262,2.7328,2.7064,2.7196,172800.0
2009-01-16 14:20:00,4.12,4.13,4.1,4.13,147200.0,2.7196,2.7262,2.7064,2.7262,147200.0
2009-01-16 14:25:00,4.13,4.14,4.11,4.13,479200.0,2.7262,2.7328,2.713,2.7262,479200.0
2009-01-16 14:30:00,4.13,4.15,4.11,4.11,310400.0,2.7262,2.7394,2.713,2.713,310400.0
2009-01-16 14:35:00,4.11,4.14,4.11,4.13,219200.0,2.713,2.7328,2.713,2.7262,219200.0
2009-01-16 14:40:00,4.14,4.15,4.1,4.13,387200.0,2.7328,2.7394,2.7064,2.7262,387200.0
2009-01-16 14:45:00,4.13,4.14,4.12,4.12,668000.0,2.7262,2.7328,2.7196,2.7196,668000.0
2009-01-16 14:50:00,4.12,4.15,4.12,4.13,389600.0,2.7196,2.7394,2.7196,2.7262,389600.0
2009-01-16 14:55:00,4.14,4.16,4.13,4.16,764800.0,2.7328,2.746,2.7262,2.746,764800.0
2009-01-16 15:00:00,4.16,4.16,4.12,4.12,552000.0,2.746,2.746,2.7196,2.7196,552000.0
2009-01-16 15:05:00,4.12,4.14,4.12,4.13,376800.0,2.7196,2.7328,2.7196,2.7262,376800.0
2009-01-16 15:10:00,4.13,4.15,4.13,4.15,260000.0,2.7262,2.7394,2.7262,2.7394,260000.0
2009-01-16 15:15:00,4.15,4.18,4.15,4.15,355200.0,2.7394,2.7592,2.7394,2.7394,355200.0
2009-01-16 15:20:00,4.15,4.16,4.14,4.16,507200.0,2.7394,2.746,2.7328,2.746,507200.0
2009-01-16 15:25:00,4.16,4.17,4.15,4.15,380000.0,2.746,2.7526,2.7394,2.7394,380000.0
2009-01-16 15:30:00,4.14,4.18,4.14,4.17,424000.0,2.7328,2.7592,2.7328,2.7526,424000.0
2009-01-16 15:35:00,4.17,4.19,4.17,4.18,402400.0,2.7526,2.7658,2.7526,2.7592,402400.0
2009-01-16 15:40:00,4.17,4.18,4.14,4.16,386400.0,2.7526,2.7592,2.7328,2.746,386400.0
2009-01-16 15:45:00,4.16,4.17,4.14,4.15,673600.0,2.746,2.7526,2.7328,2.7394,673600.0
2009-01-16 15:50:00,4.15,4.18,4.15,4.17,664000.0,2.7394,2.7592,2.7394,2.7526,664000.0
2009-01-16 15:55:00,4.16,4.16,4.13,4.14,764000.0,2.746,2.746,2.7262,2.7328,764000.0
2009-01-20 09:30:00,4.22,4.37,4.16,4.16,1506400.0,2.7856,2.8846,2.746,2.746,1506400.0
2009-01-20 09:35:00,4.17,4.18,4.07,4.15,1164000.0,2.7526,2.7592,2.6866,2.7394,1164000.0
2009-01-20 09:40:00,4.15,4.21,4.14,4.17,846400.0,2.7394,2.779,2.7328,2.7526,846400.0
2009-01-20 09:45:00,4.17,4.25,4.17,4.22,977600.0,2.7526,2.8054,2.7526,2.7856,977600.0
2009-01-20 09:50:00,4.22,4.24,4.2,4.23,664800.0,2.7856,2.7988,2.7724,2.7922,664800.0
2009-01-20 09:55:00,4.23,4.24,4.22,4.22,612000.0,2.7922,2.7988,2.7856,2.7856,612000.0
2009-01-20 10:00:00,4.23,4.24,4.21,4.23,844000.0,2.7922,2.7988,2.779,2.7922,844000.0
2009-01-20 10:05:00,4.22,4.25,4.22,4.22,1279200.0,2.7856,2.8054,2.7856,2.7856,1279200.0
2009-01-20 10:10:00,4.22,4.23,4.22,4.23,749600.0,2.7856,2.7922,2.7856,2.7922,749600.0
2009-01-20 10:15:00,4.22,4.23,4.13,4.15,989600.0,2.7856,2.7922,2.7262,2.7394,989600.0
2009-01-20 10:20:00,4.15,4.2,4.15,4.2,343200.0,2.7394,2.7724,2.7394,2.7724,343200.0
2009-01-20 10:25:00,4.2,4.22,4.18,4.22,236800.0,2.7724,2.7856,2.7592,2.7856,236800.0
2009-01-20 10:30:00,4.21,4.22,4.18,4.19,274400.0,2.779,2.7856,2.7592,2.7658,274400.0
2009-01-20 10:35:00,4.19,4.19,4.14,4.16,276800.0,2.7658,2.7658,2.7328,2.746,276800.0
2009-01-20 10:40:00,4.16,4.17,4.13,4.14,208800.0,2.746,2.7526,2.7262,2.7328,208800.0
2009-01-20 10:45:00,4.13,4.16,4.11,4.15,228800.0,2.7262,2.746,2.713,2.7394,228800.0
2009-01-20 10:50:00,4.15,4.17,4.14,4.16,147200.0,2.7394,2.7526,2.7328,2.746,147200.0
2009-01-20 10:55:00,4.16,4.18,4.15,4.16,204800.0,2.746,2.7592,2.7394,2.746,204800.0
2009-01-20 11:00:00,4.17,4.19,4.15,4.16,228000.0,2.7526,2.7658,2.7394,2.746,228000.0
2009-01-20 11:05:00,4.16,4.18,4.16,4.17,208000.0,2.746,2.7592,2.746,2.7526,208000.0
2009-01-20 11:10:00,4.17,4.17,4.16,4.16,299200.0,2.7526,2.7526,2.746,2.746,299200.0
2009-01-20 11:15:00,4.16,4.17,4.13,4.15,212800.0,2.746,2.7526,2.7262,2.7394,212800.0
2009-01-20 11:20:00,4.15,4.17,4.14,4.16,252800.0,2.7394,2.7526,2.7328,2.746,252800.0
2009-01-20 11:25:00,4.15,4.19,4.15,4.19,136000.0,2.7394,2.7658,2.7394,2.7658,136000.0
2009-01-20 11:30:00,4.19,4.19,4.16,4.17,258400.0,2.7658,2.7658,2.746,2.7526,258400.0
2009-01-20 11:35:00,4.17,4.22,4.16,4.21,261600.0,2.7526,2.7856,2.746,2.779,261600.0
2009-01-20 11:40:00,4.21,4.22,4.19,4.19,100000.0,2.779,2.7856,2.7658,2.7658,100000.0
2009-01-20 11:45:00,4.2,4.2,4.18,4.19,169600.0,2.7724,2.7724,2.7592,2.7658,169600.0
2009-01-20 11:50:00,4.19,4.2,4.18,4.19,64000.0,2.7658,2.7724,2.7592,2.7658,64000.0
2009-01-20 11:55:00,4.19,4.19,4.16,4.17,100800.0,2.7658,2.7658,2.746,2.7526,100800.0
2009-01-20 12:00:00,4.17,4.19,4.17,4.19,47200.0,2.7526,2.7658,2.7526,2.7658,47200.0
2009-01-20 12:05:00,4.19,4.19,4.16,4.17,150400.0,2.7658,2.7658,2.746,2.7526,150400.0
2009-01-20 12:10:00,4.17,4.17,4.16,4.17,204800.0,2.7526,2.7526,2.746,2.7526,204800.0
2009-01-20 12:15:00,4.17,4.17,4.16,4.16,160000.0,2.7526,2.7526,2.746,2.746,160000.0
2009-01-20 12:20:00,4.16,4.18,4.16,4.16,113600.0,2.746,2.7592,2.746,2.746,113600.0
2009-01-20 12:25:00,4.16,4.16,4.14,4.15,112000.0,2.746,2.746,2.7328,2.7394,112000.0
2009-01-20 12:30:00,4.15,4.19,4.15,4.18,192800.0,2.7394,2.7658,2.7394,2.7592,192800.0
2009-01-20 12:35:00,4.18,4.19,4.17,4.17,63200.0,2.7592,2.7658,2.7526,2.7526,63200.0
2009-01-20 12:40:00,4.17,4.19,4.16,4.18,44800.0,2.7526,2.7658,2.746,2.7592,44800.0
2009-01-20 12:45:00,4.18,4.19,4.17,4.18,74400.0,2.7592,2.7658,2.7526,2.7592,74400.0
2009-01-20 12:50:00,4.17,4.18,4.16,4.17,105600.0,2.7526,2.7592,2.746,2.7526,105600.0
2009-01-20 12:55:00,4.17,4.19,4.17,4.17,92800.0,2.7526,2.7658,2.7526,2.7526,92800.0
2009-01-20 13:00:00,4.17,4.18,4.17,4.17,210400.0,2.7526,2.7592,2.7526,2.7526,210400.0
2009-01-20 13:05:00,4.17,4.17,4.14,4.14,157600.0,2.7526,2.7526,2.7328,2.7328,157600.0
2009-01-20 13:10:00,4.15,4.17,4.14,4.15,85600.0,2.7394,2.7526,2.7328,2.7394,85600.0
2009-01-20 13:15:00,4.15,4.16,4.13,4.15,134400.0,2.7394,2.746,2.7262,2.7394,134400.0
2009-01-20 13:20:00,4.15,4.17,4.14,4.17,88000.0,2.7394,2.7526,2.7328,2.7526,88000.0
2009-01-20 13:25:00,4.17,4.17,4.16,4.16,138400.0,2.7526,2.7526,2.746,2.746,138400.0
2009-01-20 13:30:00,4.16,4.16,4.13,4.13,64000.0,2.746,2.746,2.7262,2.7262,64000.0
2009-01-20 13:35:00,4.14,4.15,4.13,4.15,99200.0,2.7328,2.7394,2.7262,2.7394,99200.0
2009-01-20 13:40:00,4.15,4.16,4.14,4.16,164800.0,2.7394,2.746,2.7328,2.746,164800.0
2009-01-20 13:45:00,4.15,4.15,4.13,4.13,58400.0,2.7394,2.7394,2.7262,2.7262,58400.0
2009-01-20 13:50:00,4.13,4.13,4.11,4.12,108000.0,2.7262,2.7262,2.713,2.7196,108000.0
2009-01-20 13:55:00,4.12,4.14,4.12,4.13,88000.0,2.7196,2.7328,2.7196,2.7262,88000.0
2009-01-20 14:00:00,4.13,4.16,4.12,4.16,179200.0,2.7262,2.746,2.7196,2.746,179200.0
2009-01-20 14:05:00,4.16,4.17,4.16,4.16,148800.0,2.746,2.7526,2.746,2.746,148800.0
2009-01-20 14:10:00,4.16,4.16,4.14,4.15,60800.0,2.746,2.746,2.7328,2.7394,60800.0
2009-01-20 14:15:00,4.14,4.16,4.14,4.15,149600.0,2.7328,2.746,2.7328,2.7394,149600.0
2009-01-20 14:20:00,4.15,4.15,4.12,4.14,179200.0,2.7394,2.7394,2.7196,2.7328,179200.0
2009-01-20 14:25:00,4.14,4.18,4.14,4.17,201600.0,2.7328,2.7592,2.7328,2.7526,201600.0
2009-01-20 14:30:00,4.17,4.17,4.15,4.16,247200.0,2.7526,2.7526,2.7394,2.746,247200.0
2009-01-20 14:35:00,4.15,4.17,4.14,4.16,132000.0,2.7394,2.7526,2.7328,2.746,132000.0
2009-01-20 14:40:00,4.15,4.17,4.14,4.15,231200.0,2.7394,2.7526,2.7328,2.7394,231200.0
2009-01-20 14:45:00,4.15,4.15,4.12,4.12,236000.0,2.7394,2.7394,2.7196,2.7196,236000.0
2009-01-20 14:50:00,4.13,4.16,4.13,4.16,315200.0,2.7262,2.746,2.7262,2.746,315200.0
2009-01-20 14:55:00,4.16,4.17,4.15,4.16,416800.0,2.746,2.7526,2.7394,2.746,416800.0
2009-01-20 15:00:00,4.16,4.17,4.14,4.16,401600.0,2.746,2.7526,2.7328,2.746,401600.0
2009-01-20 15:05:00,4.16,4.16,4.14,4.15,415200.0,2.746,2.746,2.7328,2.7394,415200.0
2009-01-20 15:10:00,4.15,4.17,4.13,4.13,448800.0,2.7394,2.7526,2.7262,2.7262,448800.0
2009-01-20 15:15:00,4.13,4.14,4.09,4.11,449600.0,2.7262,2.7328,2.6998,2.713,449600.0
2009-01-20 15:20:00,4.11,4.14,4.1,4.13,580000.0,2.713,2.7328,2.7064,2.7262,580000.0
2009-01-20 15:25:00,4.13,4.16,4.13,4.15,274400.0,2.7262,2.746,2.7262,2.7394,274400.0
2009-01-20 15:30:00,4.15,4.19,4.15,4.17,466400.0,2.7394,2.7658,2.7394,2.7526,466400.0
2009-01-20 15:35:00,4.17,4.19,4.15,4.18,400000.0,2.7526,2.7658,2.7394,2.7592,400000.0
2009-01-20 15:40:00,4.18,4.19,4.17,4.17,829600.0,2.7592,2.7658,2.7526,2.7526,829600.0
2009-01-20 15:45:00,4.17,4.18,4.16,4.18,833600.0,2.7526,2.7592,2.746,2.7592,833600.0
2009-01-20 15:50:00,4.18,4.18,4.15,4.17,990400.0,2.7592,2.7592,2.7394,2.7526,990400.0
2009-01-20 15:55:00,4.17,4.17,4.11,4.13,1328000.0,2.7526,2.7526,2.713,2.7262,1328000.0
2009-01-21 09:30:00,4.07,4.12,4.02,4.02,616800.0,2.6866,2.7196,2.6536,2.6536,616800.0
2009-01-21 09:35:00,4.02,4.04,4.02,4.03,441600.0,2.6536,2.6668,2.6536,2.6602,441600.0
2009-01-21 09:40:00,4.03,4.03,4.0,4.0,412800.0,2.6602,2.6602,2.6404,2.6404,412800.0
2009-01-21 09:45:00,4.0,4.01,3.98,4.0,452800.0,2.6404,2.647,2.6272,2.6404,452800.0
2009-01-21 09:50:00,3.99,4.02,3.97,4.02,532000.0,2.6338,2.6536,2.6206,2.6536,532000.0
2009-01-21 09:55:00,4.02,4.06,4.01,4.03,979200.0,2.6536,2.68,2.647,2.6602,979200.0
2009-01-21 10:00:00,4.03,4.04,4.01,4.01,227200.0,2.6602,2.6668,2.647,2.647,227200.0
2009-01-21 10:05:00,4.01,4.03,4.01,4.02,203200.0,2.647,2.6602,2.647,2.6536,203200.0
2009-01-21 10:10:00,4.02,4.04,4.01,4.01,163200.0,2.6536,2.6668,2.647,2.647,163200.0
2009-01-21 10:15:00,4.02,4.06,4.01,4.05,278400.0,2.6536,2.68,2.647,2.6734,278400.0
2009-01-21 10:20:00,4.05,4.06,4.03,4.04,162400.0,2.6734,2.68,2.6602,2.6668,162400.0
2009-01-21 10:25:00,4.03,4.05,4.0,4.0,396000.0,2.6602,2.6734,2.6404,2.6404,396000.0
2009-01-21 10:30:00,4.0,4.0,3.97,3.97,333600.0,2.6404,2.6404,2.6206,2.6206,333600.0
2009-01-21 10:35:00,3.97,3.98,3.97,3.97,252800.0,2.6206,2.6272,2.6206,2.6206,252800.0
2009-01-21 10:40:00,3.97,3.98,3.96,3.98,227200.0,2.6206,2.6272,2.614,2.6272,227200.0
2009-01-21 10:45:00,3.98,3.98,3.95,3.95,372000.0,2.6272,2.6272,2.6074,2.6074,372000.0
2009-01-21 10:50:00,3.94,3.95,3.92,3.93,307200.0,2.6008,2.6074,2.5875,2.5942,307200.0
2009-01-21 10:55:00,3.93,3.94,3.91,3.93,312000.0,2.5942,2.6008,2.5809,2.5942,312000.0
2009-01-21 11:00:00,3.93,3.95,3.92,3.92,199200.0,2.5942,2.6074,2.5875,2.5875,199200.0
2009-01-21 11:05:00,3.92,3.96,3.92,3.93,222400.0,2.5875,2.614,2.5875,2.5942,222400.0
2009-01-21 11:10:00,3.93,3.94,3.91,3.91,562400.0,2.5942,2.6008,2.5809,2.5809,562400.0
2009-01-21 11:15:00,3.91,3.93,3.9,3.93,529600.0,2.5809,2.5942,2.5743,2.5942,529600.0
2009-01-21 11:20:00,3.93,3.95,3.92,3.94,390400.0,2.5942,2.6074,2.5875,2.6008,390400.0
2009-01-21 11:25:00,3.94,3.94,3.91,3.91,219200.0,2.6008,2.6008,2.5809,2.5809,219200.0
2009-01-21 11:30:00,3.91,3.91,3.89,3.9,265600.0,2.5809,2.5809,2.5677,2.5743,265600.0
2009-01-21 11:35:00,3.9,3.9,3.88,3.89,323200.0,2.5743,2.5743,2.5611,2.5677,323200.0
2009-01-21 11:40:00,3.89,3.9,3.88,3.89,199200.0,2.5677,2.5743,2.5611,2.5677,199200.0
2009-01-21 11:45:00,3.89,3.89,3.88,3.89,280000.0,2.5677,2.5677,2.5611,2.5677,280000.0
2009-01-21 11:50:00,3.89,3.92,3.88,3.9,318400.0,2.5677,2.5875,2.5611,2.5743,318400.0
2009-01-21 11:55:00,3.9,3.9,3.88,3.89,285600.0,2.5743,2.5743,2.5611,2.5677,285600.0
2009-01-21 12:00:00,3.89,3.89,3.88,3.89,168800.0,2.5677,2.5677,2.5611,2.5677,168800.0
2009-01-21 12:05:00,3.89,3.91,3.88,3.91,192800.0,2.5677,2.5809,2.5611,2.5809,192800.0
2009-01-21 12:10:00,3.91,3.94,3.9,3.91,203200.0,2.5809,2.6008,2.5743,2.5809,203200.0
2009-01-21 12:15:00,3.91,3.93,3.91,3.92,333600.0,2.5809,2.5942,2.5809,2.5875,333600.0
2009-01-21 12:20:00,3.92,3.94,3.91,3.92,303200.0,2.5875,2.6008,2.5809,2.5875,303200.0
2009-01-21 12:25:00,3.92,3.95,3.92,3.94,374400.0,2.5875,2.6074,2.5875,2.6008,374400.0
2009-01-21 12:30:00,3.94,3.95,3.94,3.95,236000.0,2.6008,2.6074,2.6008,2.6074,236000.0
2009-01-21 12:35:00,3.95,3.95,3.93,3.94,236800.0,2.6074,2.6074,2.5942,2.6008,236800.0
2009-01-21 12:40:00,3.94,3.94,3.92,3.93,207200.0,2.6008,2.6008,2.5875,2.5942,207200.0
2009-01-21 12:45:00,3.93,3.93,3.9,3.92,218400.0,2.5942,2.5942,2.5743,2.5875,218400.0
2009-01-21 12:50:00,3.92,3.92,3.9,3.9,141600.0,2.5875,2.5875,2.5743,2.5743,141600.0
2009-01-21 12:55:00,3.9,3.94,3.9,3.94,203200.0,2.5743,2.6008,2.5743,2.6008,203200.0
2009-01-21 13:00:00,3.94,3.94,3.92,3.94,109600.0,2.6008,2.6008,2.5875,2.6008,109600.0
2009-01-21 13:05:00,3.94,3.96,3.94,3.95,120800.0,2.6008,2.614,2.6008,2.6074,120800.0
2009-01-21 13:10:00,3.95,3.95,3.92,3.92,162400.0,2.6074,2.6074,2.5875,2.5875,162400.0
2009-01-21 13:15:00,3.92,3.93,3.91,3.91,209600.0,2.5875,2.5942,2.5809,2.5809,209600.0
2009-01-21 13:20:00,3.91,3.91,3.9,3.9,252800.0,2.5809,2.5809,2.5743,2.5743,252800.0
2009-01-21 13:25:00,3.9,3.91,3.88,3.89,297600.0,2.5743,2.5809,2.5611,2.5677,297600.0
2009-01-21 13:30:00,3.89,3.92,3.89,3.91,296000.0,2.5677,2.5875,2.5677,2.5809,296000.0
2009-01-21 13:35:00,3.91,3.92,3.9,3.9,442400.0,2.5809,2.5875,2.5743,2.5743,442400.0
2009-01-21 13:40:00,3.9,3.91,3.89,3.89,245600.0,2.5743,2.5809,2.5677,2.5677,245600.0
2009-01-21 13:45:00,3.89,3.93,3.89,3.92,286400.0,2.5677,2.5942,2.5677,2.5875,286400.0
2009-01-21 13:50:00,3.92,3.93,3.92,3.92,160800.0,2.5875,2.5942,2.5875,2.5875,160800.0
2009-01-21 13:55:00,3.92,3.94,3.91,3.93,197600.0,2.5875,2.6008,2.5809,2.5942,197600.0
2009-01-21 14:00:00,3.93,3.93,3.91,3.92,275200.0,2.5942,2.5942,2.5809,2.5875,275200.0
2009-01-21 14:05:00,3.92,3.93,3.91,3.93,222400.0,2.5875,2.5942,2.5809,2.5942,222400.0
2009-01-21 14:10:00,3.93,3.95,3.93,3.95,178400.0,2.5942,2.6074,2.5942,2.6074,178400.0
2009-01-21 14:15:00,3.95,3.97,3.94,3.95,465600.0,2.6074,2.6206,2.6008,2.6074,465600.0
2009-01-21 14:20:00,3.95,3.97,3.95,3.96,299200.0,2.6074,2.6206,2.6074,2.614,299200.0
2009-01-21 14:25:00,3.96,3.97,3.94,3.95,268800.0,2.614,2.6206,2.6008,2.6074,268800.0
2009-01-21 14:30:00,3.95,3.98,3.95,3.98,386400.0,2.6074,2.6272,2.6074,2.6272,386400.0
2009-01-21 14:35:00,3.98,3.98,3.95,3.96,271200.0,2.6272,2.6272,2.6074,2.614,271200.0
2009-01-21 14:40:00,3.95,3.97,3.94,3.95,469600.0,2.6074,2.6206,2.6008,2.6074,469600.0
2009-01-21 14:45:00,3.95,3.96,3.94,3.94,457600.0,2.6074,2.614,2.6008,2.6008,457600.0
2009-01-21 14:50:00,3.94,3.95,3.94,3.94,312000.0,2.6008,2.6074,2.6008,2.6008,312000.0
2009-01-21 14:55:00,3.94,3.97,3.93,3.97,213600.0,2.6008,2.6206,2.5942,2.6206,213600.0
2009-01-21 15:00:00,3.98,3.98,3.96,3.97,230400.0,2.6272,2.6272,2.614,2.6206,230400.0
2009-01-21 15:05:00,3.96,4.0,3.96,4.0,438400.0,2.614,2.6404,2.614,2.6404,438400.0
2009-01-21 15:10:00,4.0,4.02,3.99,4.0,634400.0,2.6404,2.6536,2.6338,2.6404,634400.0
2009-01-21 15:15:00,4.0,4.02,4.0,4.02,367200.0,2.6404,2.6536,2.6404,2.6536,367200.0
2009-01-21 15:20:00,4.02,4.04,4.01,4.03,747200.0,2.6536,2.6668,2.647,2.6602,747200.0
2009-01-21 15:25:00,4.03,4.05,4.03,4.05,501600.0,2.6602,2.6734,2.6602,2.6734,501600.0
2009-01-21 15:30:00,4.05,4.05,4.03,4.04,640000.0,2.6734,2.6734,2.6602,2.6668,640000.0
2009-01-21 15:35:00,4.04,4.05,4.03,4.04,1036800.0,2.6668,2.6734,2.6602,2.6668,1036800.0
2009-01-21 15:40:00,4.04,4.06,4.04,4.06,423200.0,2.6668,2.68,2.6668,2.68,423200.0
2009-01-21 15:45:00,4.06,4.06,4.04,4.04,736800.0,2.68,2.68,2.6668,2.6668,736800.0
2009-01-21 15:50:00,4.04,4.06,4.04,4.05,701600.0,2.6668,2.68,2.6668,2.6734,701600.0
2009-01-21 15:55:00,4.05,4.07,4.04,4.04,946400.0,2.6734,2.6866,2.6668,2.6668,946400.0
2009-01-22 09:30:00,4.02,4.03,3.93,3.98,291200.0,2.6536,2.6602,2.5942,2.6272,291200.0
2009-01-22 09:35:00,3.98,4.04,3.98,4.04,256800.0,2.6272,2.6668,2.6272,2.6668,256800.0
2009-01-22 09:40:00,4.05,4.07,4.03,4.06,435200.0,2.6734,2.6866,2.6602,2.68,435200.0
2009-01-22 09:45:00,4.06,4.06,4.03,4.03,476800.0,2.68,2.68,2.6602,2.6602,476800.0
2009-01-22 09:50:00,4.03,4.11,4.03,4.08,256800.0,2.6602,2.713,2.6602,2.6932,256800.0
2009-01-22 09:55:00,4.08,4.09,4.05,4.05,196000.0,2.6932,2.6998,2.6734,2.6734,196000.0
2009-01-22 10:00:00,4.05,4.06,4.04,4.05,289600.0,2.6734,2.68,2.6668,2.6734,289600.0
2009-01-22 10:05:00,4.05,4.05,4.04,4.04,371200.0,2.6734,2.6734,2.6668,2.6668,371200.0
2009-01-22 10:10:00,4.04,4.04,3.99,4.03,190400.0,2.6668,2.6668,2.6338,2.6602,190400.0
2009-01-22 10:15:00,4.03,4.05,4.02,4.04,156000.0,2.6602,2.6734,2.6536,2.6668,156000.0
2009-01-22 10:20:00,4.05,4.05,4.02,4.03,140800.0,2.6734,2.6734,2.6536,2.6602,140800.0
2009-01-22 10:25:00,4.03,4.04,4.02,4.03,154400.0,2.6602,2.6668,2.6536,2.6602,154400.0
2009-01-22 10:30:00,4.03,4.04,4.02,4.03,328000.0,2.6602,2.6668,2.6536,2.6602,328000.0
2009-01-22 10:35:00,4.02,4.04,4.02,4.03,250400.0,2.6536,2.6668,2.6536,2.6602,250400.0
2009-01-22 10:40:00,4.03,4.04,4.02,4.03,186400.0,2.6602,2.6668,2.6536,2.6602,186400.0
2009-01-22 10:45:00,4.03,4.04,4.02,4.03,198400.0,2.6602,2.6668,2.6536,2.6602,198400.0
2009-01-22 10:50:00,4.04,4.04,4.03,4.04,160800.0,2.6668,2.6668,2.6602,2.6668,160800.0
2009-01-22 10:55:00,4.03,4.04,4.02,4.02,188000.0,2.6602,2.6668,2.6536,2.6536,188000.0
2009-01-22 11:00:00,4.02,4.02,4.0,4.0,195200.0,2.6536,2.6536,2.6404,2.6404,195200.0
2009-01-22 11:05:00,4.01,4.01,3.99,4.0,107200.0,2.647,2.647,2.6338,2.6404,107200.0
2009-01-22 11:10:00,4.0,4.02,4.0,4.01,27200.0,2.6404,2.6536,2.6404,2.647,27200.0
2009-01-22 11:15:00,4.01,4.04,4.01,4.03,197600.0,2.647,2.6668,2.647,2.6602,197600.0
2009-01-22 11:20:00,4.02,4.02,3.99,3.99,233600.0,2.6536,2.6536,2.6338,2.6338,233600.0
2009-01-22 11:25:00,4.0,4.01,3.97,3.97,237600.0,2.6404,2.647,2.6206,2.6206,237600.0
2009-01-22 11:30:00,3.98,3.98,3.95,3.98,393600.0,2.6272,2.6272,2.6074,2.6272,393600.0
2009-01-22 11:35:00,3.98,3.98,3.95,3.95,134400.0,2.6272,2.6272,2.6074,2.6074,134400.0
2009-01-22 11:40:00,3.95,3.97,3.94,3.95,166400.0,2.6074,2.6206,2.6008,2.6074,166400.0
2009-01-22 11:45:00,3.95,3.98,3.95,3.97,158400.0,2.6074,2.6272,2.6074,2.6206,158400.0
2009-01-22 11:50:00,3.97,3.97,3.96,3.97,60000.0,2.6206,2.6206,2.614,2.6206,60000.0
2009-01-22 11:55:00,3.96,3.96,3.93,3.94,188800.0,2.614,2.614,2.5942,2.6008,188800.0
2009-01-22 12:00:00,3.94,3.94,3.93,3.93,104000.0,2.6008,2.6008,2.5942,2.5942,104000.0
2009-01-22 12:05:00,3.93,3.94,3.93,3.94,57600.0,2.5942,2.6008,2.5942,2.6008,57600.0
2009-01-22 12:10:00,3.94,3.94,3.94,3.94,34400.0,2.6008,2.6008,2.6008,2.6008,34400.0
2009-01-22 12:15:00,3.94,3.95,3.93,3.95,130400.0,2.6008,2.6074,2.5942,2.6074,130400.0
2009-01-22 12:20:00,3.95,3.95,3.94,3.95,142400.0,2.6074,2.6074,2.6008,2.6074,142400.0
2009-01-22 12:25:00,3.94,3.96,3.94,3.96,172000.0,2.6008,2.614,2.6008,2.614,172000.0
2009-01-22 12:30:00,3.96,3.97,3.95,3.96,205600.0,2.614,2.6206,2.6074,2.614,205600.0
2009-01-22 12:35:00,3.96,3.98,3.96,3.96,267200.0,2.614,2.6272,2.614,2.614,267200.0
2009-01-22 12:40:00,3.96,3.97,3.96,3.96,84800.0,2.614,2.6206,2.614,2.614,84800.0
2009-01-22 12:45:00,3.96,3.98,3.95,3.98,100800.0,2.614,2.6272,2.6074,2.6272,100800.0
2009-01-22 12:50:00,3.98,4.0,3.98,3.99,284000.0,2.6272,2.6404,2.6272,2.6338,284000.0
2009-01-22 12:55:00,3.99,4.0,3.98,3.98,182400.0,2.6338,2.6404,2.6272,2.6272,182400.0
2009-01-22 13:00:00,3.98,4.02,3.98,4.02,336000.0,2.6272,2.6536,2.6272,2.6536,336000.0
2009-01-22 13:05:00,4.02,4.02,4.01,4.01,146400.0,2.6536,2.6536,2.647,2.647,146400.0
2009-01-22 13:10:00,4.01,4.01,3.99,3.99,73600.0,2.647,2.647,2.6338,2.6338,73600.0
2009-01-22 13:15:00,3.99,4.01,3.98,4.0,42400.0,2.6338,2.647,2.6272,2.6404,42400.0
2009-01-22 13:20:00,4.0,4.0,3.98,3.98,123200.0,2.6404,2.6404,2.6272,2.6272,123200.0
2009-01-22 13:25:00,3.98,4.01,3.98,3.99,215200.0,2.6272,2.647,2.6272,2.6338,215200.0
2009-01-22 13:30:00,3.99,4.0,3.98,3.98,204000.0,2.6338,2.6404,2.6272,2.6272,204000.0
2009-01-22 13:35:00,3.98,4.01,3.98,4.0,153600.0,2.6272,2.647,2.6272,2.6404,153600.0
2009-01-22 13:40:00,4.0,4.02,4.0,4.0,177600.0,2.6404,2.6536,2.6404,2.6404,177600.0
2009-01-22 13:45:00,3.99,4.03,3.99,4.03,105600.0,2.6338,2.6602,2.6338,2.6602,105600.0
2009-01-22 13:50:00,4.03,4.05,4.03,4.04,132000.0,2.6602,2.6734,2.6602,2.6668,132000.0
2009-01-22 13:55:00,4.04,4.05,4.01,4.05,74400.0,2.6668,2.6734,2.647,2.6734,74400.0
2009-01-22 14:00:00,4.05,4.06,4.03,4.06,352000.0,2.6734,2.68,2.6602,2.68,352000.0
2009-01-22 14:05:00,4.05,4.08,4.04,4.05,256000.0,2.6734,2.6932,2.6668,2.6734,256000.0
2009-01-22 14:10:00,4.04,4.07,4.04,4.07,222400.0,2.6668,2.6866,2.6668,2.6866,222400.0
2009-01-22 14:15:00,4.07,4.09,4.06,4.08,136000.0,2.6866,2.6998,2.68,2.6932,136000.0
2009-01-22 14:20:00,4.08,4.09,4.06,4.08,261600.0,2.6932,2.6998,2.68,2.6932,261600.0
2009-01-22 14:25:00,4.08,4.08,4.06,4.06,520000.0,2.6932,2.6932,2.68,2.68,520000.0
2009-01-22 14:30:00,4.06,4.06,4.05,4.05,252000.0,2.68,2.68,2.6734,2.6734,252000.0
2009-01-22 14:35:00,4.05,4.07,4.04,4.06,128000.0,2.6734,2.6866,2.6668,2.68,128000.0
2009-01-22 14:40:00,4.06,4.07,4.05,4.05,172000.0,2.68,2.6866,2.6734,2.6734,172000.0
2009-01-22 14:45:00,4.05,4.05,4.03,4.03,405600.0,2.6734,2.6734,2.6602,2.6602,405600.0
2009-01-22 14:50:00,4.03,4.05,4.02,4.04,222400.0,2.6602,2.6734,2.6536,2.6668,222400.0
2009-01-22 14:55:00,4.04,4.06,4.04,4.06,214400.0,2.6668,2.68,2.6668,2.68,214400.0
2009-01-22 15:00:00,4.06,4.06,4.01,4.01,248000.0,2.68,2.68,2.647,2.647,248000.0
2009-01-22 15:05:00,4.01,4.02,4.0,4.0,136800.0,2.647,2.6536,2.6404,2.6404,136800.0
2009-01-22 15:10:00,4.0,4.04,4.0,4.03,202400.0,2.6404,2.6668,2.6404,2.6602,202400.0
2009-01-22 15:15:00,4.03,4.03,4.0,4.01,134400.0,2.6602,2.6602,2.6404,2.647,134400.0
2009-01-22 15:20:00,4.01,4.03,4.0,4.02,112000.0,2.647,2.6602,2.6404,2.6536,112000.0
2009-01-22 15:25:00,4.02,4.03,4.01,4.02,119200.0,2.6536,2.6602,2.647,2.6536,119200.0
2009-01-22 15:30:00,4.03,4.03,4.0,4.02,200800.0,2.6602,2.6602,2.6404,2.6536,200800.0
2009-01-22 15:35:00,4.01,4.01,4.0,4.0,164000.0,2.647,2.647,2.6404,2.6404,164000.0
2009-01-22 15:40:00,4.01,4.06,4.01,4.05,207200.0,2.647,2.68,2.647,2.6734,207200.0
2009-01-22 15:45:00,4.04,4.06,4.04,4.05,413600.0,2.6668,2.68,2.6668,2.6734,413600.0
2009-01-22 15:50:00,4.05,4.05,4.02,4.02,434400.0,2.6734,2.6734,2.6536,2.6536,434400.0
2009-01-22 15:55:00,4.02,4.04,4.02,4.03,646400.0,2.6536,2.6668,2.6536,2.6602,646400.0
2009-01-23 09:30:00,3.96,4.01,3.95,3.98,189600.0,2.614,2.647,2.6074,2.6272,189600.0
2009-01-23 09:35:00,3.98,4.0,3.97,3.97,104800.0,2.6272,2.6404,2.6206,2.6206,104800.0
2009-01-23 09:40:00,3.97,4.02,3.97,4.0,141600.0,2.6206,2.6536,2.6206,2.6404,141600.0
2009-01-23 09:45:00,4.01,4.02,3.99,4.0,60800.0,2.647,2.6536,2.6338,2.6404,60800.0
2009-01-23 09:50:00,4.0,4.02,3.99,4.02,129600.0,2.6404,2.6536,2.6338,2.6536,129600.0
2009-01-23 09:55:00,4.02,4.02,4.0,4.01,58400.0,2.6536,2.6536,2.6404,2.647,58400.0
2009-01-23 10:00:00,4.01,4.04,4.01,4.02,144800.0,2.647,2.6668,2.647,2.6536,144800.0
2009-01-23 10:05:00,4.02,4.03,4.0,4.01,121600.0,2.6536,2.6602,2.6404,2.647,121600.0
2009-01-23 10:10:00,4.01,4.02,4.0,4.01,220800.0,2.647,2.6536,2.6404,2.647,220800.0
2009-01-23 10:15:00,4.02,4.02,4.0,4.01,114400.0,2.6536,2.6536,2.6404,2.647,114400.0
2009-01-23 10:20:00,4.0,4.01,3.99,4.0,97600.0,2.6404,2.647,2.6338,2.6404,97600.0
2009-01-23 10:25:00,4.0,4.0,3.98,3.98,68000.0,2.6404,2.6404,2.6272,2.6272,68000.0
2009-01-23 10:30:00,3.98,3.98,3.96,3.97,219200.0,2.6272,2.6272,2.614,2.6206,219200.0
2009-01-23 10:35:00,3.97,3.99,3.97,3.97,113600.0,2.6206,2.6338,2.6206,2.6206,113600.0
2009-01-23 10:40:00,3.97,3.97,3.94,3.95,132000.0,2.6206,2.6206,2.6008,2.6074,132000.0
2009-01-23 10:45:00,3.94,3.96,3.94,3.96,60000.0,2.6008,2.614,2.6008,2.614,60000.0
2009-01-23 10:50:00,3.96,3.96,3.95,3.95,57600.0,2.614,2.614,2.6074,2.6074,57600.0
2009-01-23 10:55:00,3.96,3.96,3.95,3.95,59200.0,2.614,2.614,2.6074,2.6074,59200.0
2009-01-23 11:00:00,3.95,4.01,3.95,4.01,114400.0,2.6074,2.647,2.6074,2.647,114400.0
2009-01-23 11:05:00,4.0,4.01,3.98,3.99,90400.0,2.6404,2.647,2.6272,2.6338,90400.0
2009-01-23 11:10:00,3.99,4.0,3.97,4.0,167200.0,2.6338,2.6404,2.6206,2.6404,167200.0
2009-01-23 11:15:00,4.0,4.03,4.0,4.01,94400.0,2.6404,2.6602,2.6404,2.647,94400.0
2009-01-23 11:20:00,4.01,4.04,3.99,4.0,105600.0,2.647,2.6668,2.6338,2.6404,105600.0
2009-01-23 11:25:00,4.0,4.01,3.99,4.0,58400.0,2.6404,2.647,2.6338,2.6404,58400.0
2009-01-23 11:30:00,4.0,4.0,3.98,3.99,92800.0,2.6404,2.6404,2.6272,2.6338,92800.0
2009-01-23 11:35:00,3.99,4.02,3.98,4.01,108800.0,2.6338,2.6536,2.6272,2.647,108800.0
2009-01-23 11:40:00,4.01,4.03,4.01,4.01,52800.0,2.647,2.6602,2.647,2.647,52800.0
2009-01-23 11:45:00,4.01,4.01,4.0,4.01,119200.0,2.647,2.647,2.6404,2.647,119200.0
2009-01-23 11:50:00,4.02,4.02,4.0,4.0,24800.0,2.6536,2.6536,2.6404,2.6404,24800.0
2009-01-23 11:55:00,4.01,4.01,3.99,3.99,156000.0,2.647,2.647,2.6338,2.6338,156000.0
2009-01-23 12:00:00,3.99,4.01,3.99,4.01,96000.0,2.6338,2.647,2.6338,2.647,96000.0
2009-01-23 12:05:00,4.01,4.01,4.01,4.01,24000.0,2.647,2.647,2.647,2.647,24000.0
2009-01-23 12:10:00,4.01,4.02,4.0,4.02,42400.0,2.647,2.6536,2.6404,2.6536,42400.0
2009-01-23 12:15:00,4.02,4.03,4.02,4.02,128800.0,2.6536,2.6602,2.6536,2.6536,128800.0
2009-01-23 12:20:00,4.02,4.05,4.02,4.04,156000.0,2.6536,2.6734,2.6536,2.6668,156000.0
2009-01-23 12:25:00,4.04,4.06,4.03,4.05,148800.0,2.6668,2.68,2.6602,2.6734,148800.0
2009-01-23 12:30:00,4.05,4.05,4.03,4.03,64800.0,2.6734,2.6734,2.6602,2.6602,64800.0
2009-01-23 12:35:00,4.03,4.04,4.01,4.01,51200.0,2.6602,2.6668,2.647,2.647,51200.0
2009-01-23 12:40:00,4.01,4.03,4.01,4.02,66400.0,2.647,2.6602,2.647,2.6536,66400.0
2009-01-23 12:45:00,4.02,4.05,4.02,4.04,73600.0,2.6536,2.6734,2.6536,2.6668,73600.0
2009-01-23 12:50:00,4.04,4.06,4.02,4.02,52000.0,2.6668,2.68,2.6536,2.6536,52000.0
2009-01-23 12:55:00,4.02,4.04,4.01,4.04,60800.0,2.6536,2.6668,2.647,2.6668,60800.0
2009-01-23 13:00:00,4.03,4.05,4.02,4.05,93600.0,2.6602,2.6734,2.6536,2.6734,93600.0
2009-01-23 13:05:00,4.05,4.05,4.02,4.03,58400.0,2.6734,2.6734,2.6536,2.6602,58400.0
2009-01-23 13:10:00,4.03,4.06,4.03,4.05,67200.0,2.6602,2.68,2.6602,2.6734,67200.0
2009-01-23 13:15:00,4.05,4.07,4.04,4.07,78400.0,2.6734,2.6866,2.6668,2.6866,78400.0
2009-01-23 13:20:00,4.06,4.07,4.06,4.06,103200.0,2.68,2.6866,2.68,2.68,103200.0
2009-01-23 13:25:00,4.06,4.07,4.05,4.05,65600.0,2.68,2.6866,2.6734,2.6734,65600.0
2009-01-23 13:30:00,4.05,4.09,4.05,4.09,147200.0,2.6734,2.6998,2.6734,2.6998,147200.0
2009-01-23 13:35:00,4.08,4.11,4.08,4.09,185600.0,2.6932,2.713,2.6932,2.6998,185600.0
2009-01-23 13:40:00,4.09,4.11,4.09,4.11,104800.0,2.6998,2.713,2.6998,2.713,104800.0
2009-01-23 13:45:00,4.11,4.12,4.1,4.11,272000.0,2.713,2.7196,2.7064,2.713,272000.0
2009-01-23 13:50:00,4.11,4.11,4.08,4.09,104800.0,2.713,2.713,2.6932,2.6998,104800.0
2009-01-23 13:55:00,4.1,4.13,4.09,4.12,88800.0,2.7064,2.7262,2.6998,2.7196,88800.0
2009-01-23 14:00:00,4.12,4.13,4.11,4.11,243200.0,2.7196,2.7262,2.713,2.713,243200.0
2009-01-23 14:05:00,4.1,4.11,4.1,4.1,69600.0,2.7064,2.713,2.7064,2.7064,69600.0
2009-01-23 14:10:00,4.1,4.1,4.08,4.08,61600.0,2.7064,2.7064,2.6932,2.6932,61600.0
2009-01-23 14:15:00,4.08,4.1,4.07,4.09,148000.0,2.6932,2.7064,2.6866,2.6998,148000.0
2009-01-23 14:20:00,4.09,4.11,4.08,4.11,112000.0,2.6998,2.713,2.6932,2.713,112000.0
2009-01-23 14:25:00,4.11,4.11,4.09,4.09,172800.0,2.713,2.713,2.6998,2.6998,172800.0
2009-01-23 14:30:00,4.09,4.09,4.05,4.05,150400.0,2.6998,2.6998,2.6734,2.6734,150400.0
2009-01-23 14:35:00,4.05,4.07,4.05,4.07,93600.0,2.6734,2.6866,2.6734,2.6866,93600.0
2009-01-23 14:40:00,4.07,4.08,4.05,4.07,118400.0,2.6866,2.6932,2.6734,2.6866,118400.0
2009-01-23 14:45:00,4.07,4.08,4.05,4.08,92800.0,2.6866,2.6932,2.6734,2.6932,92800.0
2009-01-23 14:50:00,4.07,4.08,4.04,4.05,135200.0,2.6866,2.6932,2.6668,2.6734,135200.0
2009-01-23 14:55:00,4.05,4.06,4.03,4.06,239200.0,2.6734,2.68,2.6602,2.68,239200.0
2009-01-23 15:00:00,4.05,4.07,4.03,4.07,239200.0,2.6734,2.6866,2.6602,2.6866,239200.0
2009-01-23 15:05:00,4.07,4.07,4.03,4.03,141600.0,2.6866,2.6866,2.6602,2.6602,141600.0
2009-01-23 15:10:00,4.03,4.04,4.03,4.04,226400.0,2.6602,2.6668,2.6602,2.6668,226400.0
2009-01-23 15:15:00,4.04,4.05,4.03,4.05,165600.0,2.6668,2.6734,2.6602,2.6734,165600.0
2009-01-23 15:20:00,4.05,4.07,4.04,4.07,151200.0,2.6734,2.6866,2.6668,2.6866,151200.0
2009-01-23 15:25:00,4.07,4.08,4.05,4.05,161600.0,2.6866,2.6932,2.6734,2.6734,161600.0
2009-01-23 15:30:00,4.05,4.05,4.03,4.05,235200.0,2.6734,2.6734,2.6602,2.6734,235200.0
2009-01-23 15:35:00,4.05,4.06,4.05,4.06,152000.0,2.6734,2.68,2.6734,2.68,152000.0
2009-01-23 15:40:00,4.06,4.07,4.05,4.05,200000.0,2.68,2.6866,2.6734,2.6734,200000.0
2009-01-23 15:45:00,4.05,4.06,4.05,4.06,247200.0,2.6734,2.68,2.6734,2.68,247200.0
2009-01-23 15:50:00,4.06,4.07,4.06,4.07,267200.0,2.68,2.6866,2.68,2.6866,267200.0
2009-01-23 15:55:00,4.07,4.07,4.06,4.06,354400.0,2.6866,2.6866,2.68,2.68,354400.0
2009-01-26 09:30:00,4.04,4.09,4.02,4.03,226400.0,2.6668,2.6998,2.6536,2.6602,226400.0
2009-01-26 09:35:00,4.03,4.05,4.02,4.04,209600.0,2.6602,2.6734,2.6536,2.6668,209600.0
2009-01-26 09:40:00,4.03,4.08,4.03,4.07,179200.0,2.6602,2.6932,2.6602,2.6866,179200.0
2009-01-26 09:45:00,4.07,4.09,4.06,4.08,145600.0,2.6866,2.6998,2.68,2.6932,145600.0
2009-01-26 09:50:00,4.08,4.08,4.05,4.08,151200.0,2.6932,2.6932,2.6734,2.6932,151200.0
2009-01-26 09:55:00,4.08,4.08,4.06,4.07,192800.0,2.6932,2.6932,2.68,2.6866,192800.0
2009-01-26 10:00:00,4.07,4.17,4.07,4.13,236800.0,2.6866,2.7526,2.6866,2.7262,236800.0
2009-01-26 10:05:00,4.13,4.13,4.1,4.11,356800.0,2.7262,2.7262,2.7064,2.713,356800.0
2009-01-26 10:10:00,4.12,4.13,4.08,4.1,184800.0,2.7196,2.7262,2.6932,2.7064,184800.0
2009-01-26 10:15:00,4.1,4.11,4.1,4.11,83200.0,2.7064,2.713,2.7064,2.713,83200.0
2009-01-26 10:20:00,4.11,4.16,4.11,4.16,80800.0,2.713,2.746,2.713,2.746,80800.0
2009-01-26 10:25:00,4.16,4.16,4.12,4.13,226400.0,2.746,2.746,2.7196,2.7262,226400.0
2009-01-26 10:30:00,4.13,4.15,4.13,4.14,105600.0,2.7262,2.7394,2.7262,2.7328,105600.0
2009-01-26 10:35:00,4.14,4.15,4.12,4.12,60000.0,2.7328,2.7394,2.7196,2.7196,60000.0
2009-01-26 10:40:00,4.12,4.13,4.12,4.12,92000.0,2.7196,2.7262,2.7196,2.7196,92000.0
2009-01-26 10:45:00,4.12,4.13,4.12,4.12,91200.0,2.7196,2.7262,2.7196,2.7196,91200.0
2009-01-26 10:50:00,4.12,4.13,4.11,4.12,80000.0,2.7196,2.7262,2.713,2.7196,80000.0
2009-01-26 10:55:00,4.12,4.13,4.12,4.13,134400.0,2.7196,2.7262,2.7196,2.7262,134400.0
2009-01-26 11:00:00,4.13,4.15,4.13,4.14,99200.0,2.7262,2.7394,2.7262,2.7328,99200.0
2009-01-26 11:05:00,4.14,4.14,4.13,4.14,120800.0,2.7328,2.7328,2.7262,2.7328,120800.0
2009-01-26 11:10:00,4.14,4.15,4.14,4.14,68000.0,2.7328,2.7394,2.7328,2.7328,68000.0
2009-01-26 11:15:00,4.14,4.15,4.11,4.12,52000.0,2.7328,2.7394,2.713,2.7196,52000.0
2009-01-26 11:20:00,4.12,4.13,4.12,4.13,84000.0,2.7196,2.7262,2.7196,2.7262,84000.0
2009-01-26 11:25:00,4.13,4.14,4.13,4.14,70400.0,2.7262,2.7328,2.7262,2.7328,70400.0
2009-01-26 11:30:00,4.13,4.14,4.12,4.12,130400.0,2.7262,2.7328,2.7196,2.7196,130400.0
2009-01-26 11:35:00,4.12,4.13,4.12,4.12,65600.0,2.7196,2.7262,2.7196,2.7196,65600.0
2009-01-26 11:40:00,4.12,4.14,4.11,4.14,220800.0,2.7196,2.7328,2.713,2.7328,220800.0
2009-01-26 11:45:00,4.14,4.15,4.12,4.12,129600.0,2.7328,2.7394,2.7196,2.7196,129600.0
2009-01-26 11:50:00,4.12,4.13,4.12,4.13,80800.0,2.7196,2.7262,2.7196,2.7262,80800.0
2009-01-26 11:55:00,4.13,4.14,4.13,4.13,62400.0,2.7262,2.7328,2.7262,2.7262,62400.0
2009-01-26 12:00:00,4.13,4.15,4.13,4.15,72800.0,2.7262,2.7394,2.7262,2.7394,72800.0
2009-01-26 12:05:00,4.15,4.15,4.14,4.14,52000.0,2.7394,2.7394,2.7328,2.7328,52000.0
2009-01-26 12:10:00,4.14,4.14,4.12,4.13,60000.0,2.7328,2.7328,2.7196,2.7262,60000.0
2009-01-26 12:15:00,4.13,4.13,4.12,4.12,53600.0,2.7262,2.7262,2.7196,2.7196,53600.0
2009-01-26 12:20:00,4.12,4.16,4.12,4.15,92000.0,2.7196,2.746,2.7196,2.7394,92000.0
2009-01-26 12:25:00,4.15,4.16,4.14,4.15,66400.0,2.7394,2.746,2.7328,2.7394,66400.0
2009-01-26 12:30:00,4.14,4.15,4.13,4.13,70400.0,2.7328,2.7394,2.7262,2.7262,70400.0
2009-01-26 12:35:00,4.12,4.13,4.11,4.13,40800.0,2.7196,2.7262,2.713,2.7262,40800.0
2009-01-26 12:40:00,4.13,4.13,4.13,4.13,44000.0,2.7262,2.7262,2.7262,2.7262,44000.0
2009-01-26 12:45:00,4.13,4.15,4.13,4.14,250400.0,2.7262,2.7394,2.7262,2.7328,250400.0
2009-01-26 12:50:00,4.14,4.16,4.13,4.16,208000.0,2.7328,2.746,2.7262,2.746,208000.0
2009-01-26 12:55:00,4.16,4.16,4.14,4.15,98400.0,2.746,2.746,2.7328,2.7394,98400.0
2009-01-26 13:00:00,4.15,4.16,4.15,4.16,49600.0,2.7394,2.746,2.7394,2.746,49600.0
2009-01-26 13:05:00,4.15,4.15,4.12,4.12,92000.0,2.7394,2.7394,2.7196,2.7196,92000.0
2009-01-26 13:10:00,4.12,4.13,4.12,4.13,57600.0,2.7196,2.7262,2.7196,2.7262,57600.0
2009-01-26 13:15:00,4.13,4.14,4.12,4.14,68800.0,2.7262,2.7328,2.7196,2.7328,68800.0
2009-01-26 13:20:00,4.14,4.15,4.12,4.14,69600.0,2.7328,2.7394,2.7196,2.7328,69600.0
2009-01-26 13:25:00,4.15,4.15,4.13,4.13,63200.0,2.7394,2.7394,2.7262,2.7262,63200.0
2009-01-26 13:30:00,4.13,4.13,4.1,4.11,113600.0,2.7262,2.7262,2.7064,2.713,113600.0
2009-01-26 13:35:00,4.11,4.12,4.11,4.12,98400.0,2.713,2.7196,2.713,2.7196,98400.0
2009-01-26 13:40:00,4.12,4.13,4.11,4.13,75200.0,2.7196,2.7262,2.713,2.7262,75200.0
2009-01-26 13:45:00,4.13,4.13,4.11,4.12,75200.0,2.7262,2.7262,2.713,2.7196,75200.0
2009-01-26 13:50:00,4.11,4.11,4.09,4.1,90400.0,2.713,2.713,2.6998,2.7064,90400.0
2009-01-26 13:55:00,4.1,4.11,4.1,4.11,65600.0,2.7064,2.713,2.7064,2.713,65600.0
2009-01-26 14:00:00,4.1,4.11,4.07,4.07,216000.0,2.7064,2.713,2.6866,2.6866,216000.0
2009-01-26 14:05:00,4.07,4.08,4.05,4.07,121600.0,2.6866,2.6932,2.6734,2.6866,121600.0
2009-01-26 14:10:00,4.07,4.07,4.05,4.06,68000.0,2.6866,2.6866,2.6734,2.68,68000.0
2009-01-26 14:15:00,4.06,4.06,4.05,4.06,112000.0,2.68,2.68,2.6734,2.68,112000.0
2009-01-26 14:20:00,4.06,4.07,4.06,4.07,195200.0,2.68,2.6866,2.68,2.6866,195200.0
2009-01-26 14:25:00,4.07,4.08,4.07,4.07,180800.0,2.6866,2.6932,2.6866,2.6866,180800.0
2009-01-26 14:30:00,4.07,4.08,4.07,4.08,117600.0,2.6866,2.6932,2.6866,2.6932,117600.0
2009-01-26 14:35:00,4.08,4.1,4.08,4.08,184000.0,2.6932,2.7064,2.6932,2.6932,184000.0
2009-01-26 14:40:00,4.08,4.09,4.05,4.06,224800.0,2.6932,2.6998,2.6734,2.68,224800.0
2009-01-26 14:45:00,4.06,4.07,4.05,4.07,226400.0,2.68,2.6866,2.6734,2.6866,226400.0
2009-01-26 14:50:00,4.07,4.08,4.07,4.08,104800.0,2.6866,2.6932,2.6866,2.6932,104800.0
2009-01-26 14:55:00,4.08,4.09,4.07,4.08,257600.0,2.6932,2.6998,2.6866,2.6932,257600.0
2009-01-26 15:00:00,4.08,4.11,4.08,4.08,489600.0,2.6932,2.713,2.6932,2.6932,489600.0
2009-01-26 15:05:00,4.08,4.09,4.07,4.09,170400.0,2.6932,2.6998,2.6866,2.6998,170400.0
2009-01-26 15:10:00,4.1,4.1,4.07,4.08,237600.0,2.7064,2.7064,2.6866,2.6932,237600.0
2009-01-26 15:15:00,4.08,4.08,4.06,4.08,166400.0,2.6932,2.6932,2.68,2.6932,166400.0
2009-01-26 15:20:00,4.08,4.09,4.08,4.09,161600.0,2.6932,2.6998,2.6932,2.6998,161600.0
2009-01-26 15:25:00,4.08,4.1,4.08,4.09,211200.0,2.6932,2.7064,2.6932,2.6998,211200.0
2009-01-26 15:30:00,4.09,4.09,4.08,4.09,279200.0,2.6998,2.6998,2.6932,2.6998,279200.0
2009-01-26 15:35:00,4.09,4.1,4.06,4.06,250400.0,2.6998,2.7064,2.68,2.68,250400.0
2009-01-26 15:40:00,4.07,4.08,4.05,4.07,204000.0,2.6866,2.6932,2.6734,2.6866,204000.0
2009-01-26 15:45:00,4.07,4.09,4.06,4.07,347200.0,2.6866,2.6998,2.68,2.6866,347200.0
2009-01-26 15:50:00,4.07,4.09,4.07,4.08,554400.0,2.6866,2.6998,2.6866,2.6932,554400.0
2009-01-26 15:55:00,4.08,4.08,4.07,4.08,574400.0,2.6932,2.6932,2.6866,2.6932,574400.0
2009-01-27 09:30:00,4.07,4.11,4.06,4.11,106400.0,2.6866,2.713,2.68,2.713,106400.0
2009-01-27 09:35:00,4.11,4.17,4.11,4.14,264000.0,2.713,2.7526,2.713,2.7328,264000.0
2009-01-27 09:40:00,4.14,4.18,4.11,4.17,770400.0,2.7328,2.7592,2.713,2.7526,770400.0
2009-01-27 09:45:00,4.17,4.19,4.16,4.16,229600.0,2.7526,2.7658,2.746,2.746,229600.0
2009-01-27 09:50:00,4.16,4.17,4.16,4.16,353600.0,2.746,2.7526,2.746,2.746,353600.0
2009-01-27 09:55:00,4.17,4.18,4.14,4.15,167200.0,2.7526,2.7592,2.7328,2.7394,167200.0
2009-01-27 10:00:00,4.15,4.15,4.12,4.14,291200.0,2.7394,2.7394,2.7196,2.7328,291200.0
2009-01-27 10:05:00,4.14,4.15,4.12,4.15,556000.0,2.7328,2.7394,2.7196,2.7394,556000.0
2009-01-27 10:10:00,4.14,4.18,4.14,4.17,368000.0,2.7328,2.7592,2.7328,2.7526,368000.0
2009-01-27 10:15:00,4.17,4.18,4.16,4.17,698400.0,2.7526,2.7592,2.746,2.7526,698400.0
2009-01-27 10:20:00,4.17,4.19,4.17,4.18,430400.0,2.7526,2.7658,2.7526,2.7592,430400.0
2009-01-27 10:25:00,4.18,4.18,4.17,4.18,571200.0,2.7592,2.7592,2.7526,2.7592,571200.0
2009-01-27 10:30:00,4.18,4.19,4.17,4.18,943200.0,2.7592,2.7658,2.7526,2.7592,943200.0
2009-01-27 10:35:00,4.18,4.19,4.18,4.18,688000.0,2.7592,2.7658,2.7592,2.7592,688000.0
2009-01-27 10:40:00,4.18,4.18,4.17,4.18,474400.0,2.7592,2.7592,2.7526,2.7592,474400.0
2009-01-27 10:45:00,4.17,4.18,4.17,4.18,520800.0,2.7526,2.7592,2.7526,2.7592,520800.0
2009-01-27 10:50:00,4.18,4.19,4.18,4.19,474400.0,2.7592,2.7658,2.7592,2.7658,474400.0
2009-01-27 10:55:00,4.19,4.21,4.19,4.21,270400.0,2.7658,2.779,2.7658,2.779,270400.0
2009-01-27 11:00:00,4.21,4.21,4.18,4.18,218400.0,2.779,2.779,2.7592,2.7592,218400.0
2009-01-27 11:05:00,4.18,4.22,4.18,4.22,280000.0,2.7592,2.7856,2.7592,2.7856,280000.0
2009-01-27 11:10:00,4.21,4.21,4.2,4.2,102400.0,2.779,2.779,2.7724,2.7724,102400.0
2009-01-27 11:15:00,4.2,4.21,4.2,4.2,241600.0,2.7724,2.779,2.7724,2.7724,241600.0
2009-01-27 11:20:00,4.2,4.22,4.2,4.21,363200.0,2.7724,2.7856,2.7724,2.779,363200.0
2009-01-27 11:25:00,4.21,4.22,4.2,4.21,243200.0,2.779,2.7856,2.7724,2.779,243200.0
2009-01-27 11:30:00,4.21,4.21,4.18,4.19,213600.0,2.779,2.779,2.7592,2.7658,213600.0
2009-01-27 11:35:00,4.18,4.22,4.18,4.21,200800.0,2.7592,2.7856,2.7592,2.779,200800.0
2009-01-27 11:40:00,4.21,4.22,4.2,4.2,162400.0,2.779,2.7856,2.7724,2.7724,162400.0
2009-01-27 11:45:00,4.2,4.21,4.19,4.2,157600.0,2.7724,2.779,2.7658,2.7724,157600.0
2009-01-27 11:50:00,4.2,4.22,4.2,4.22,138400.0,2.7724,2.7856,2.7724,2.7856,138400.0
2009-01-27 11:55:00,4.22,4.22,4.2,4.2,141600.0,2.7856,2.7856,2.7724,2.7724,141600.0
2009-01-27 12:00:00,4.21,4.22,4.21,4.21,196000.0,2.779,2.7856,2.779,2.779,196000.0
2009-01-27 12:05:00,4.22,4.22,4.22,4.22,281600.0,2.7856,2.7856,2.7856,2.7856,281600.0
2009-01-27 12:10:00,4.22,4.23,4.22,4.23,115200.0,2.7856,2.7922,2.7856,2.7922,115200.0
2009-01-27 12:15:00,4.23,4.24,4.23,4.24,404800.0,2.7922,2.7988,2.7922,2.7988,404800.0
2009-01-27 12:20:00,4.24,4.25,4.24,4.24,156800.0,2.7988,2.8054,2.7988,2.7988,156800.0
2009-01-27 12:25:00,4.24,4.25,4.24,4.25,559200.0,2.7988,2.8054,2.7988,2.8054,559200.0
2009-01-27 12:30:00,4.25,4.25,4.25,4.25,254400.0,2.8054,2.8054,2.8054,2.8054,254400.0
2009-01-27 12:35:00,4.25,4.26,4.25,4.25,268800.0,2.8054,2.812,2.8054,2.8054,268800.0
2009-01-27 12:40:00,4.26,4.28,4.26,4.26,156000.0,2.812,2.8252,2.812,2.812,156000.0
2009-01-27 12:45:00,4.26,4.29,4.26,4.28,193600.0,2.812,2.8318,2.812,2.8252,193600.0
2009-01-27 12:50:00,4.28,4.28,4.27,4.28,104000.0,2.8252,2.8252,2.8186,2.8252,104000.0
2009-01-27 12:55:00,4.28,4.29,4.27,4.28,217600.0,2.8252,2.8318,2.8186,2.8252,217600.0
2009-01-27 13:00:00,4.27,4.28,4.26,4.27,145600.0,2.8186,2.8252,2.812,2.8186,145600.0
2009-01-27 13:05:00,4.27,4.27,4.25,4.27,182400.0,2.8186,2.8186,2.8054,2.8186,182400.0
2009-01-27 13:10:00,4.27,4.29,4.27,4.28,272000.0,2.8186,2.8318,2.8186,2.8252,272000.0
2009-01-27 13:15:00,4.28,4.28,4.27,4.28,158400.0,2.8252,2.8252,2.8186,2.8252,158400.0
2009-01-27 13:20:00,4.28,4.31,4.28,4.3,326400.0,2.8252,2.845,2.8252,2.8384,326400.0
2009-01-27 13:25:00,4.31,4.31,4.27,4.27,286400.0,2.845,2.845,2.8186,2.8186,286400.0
2009-01-27 13:30:00,4.27,4.28,4.26,4.27,151200.0,2.8186,2.8252,2.812,2.8186,151200.0
2009-01-27 13:35:00,4.27,4.27,4.27,4.27,100000.0,2.8186,2.8186,2.8186,2.8186,100000.0
2009-01-27 13:40:00,4.27,4.29,4.27,4.29,220000.0,2.8186,2.8318,2.8186,2.8318,220000.0
2009-01-27 13:45:00,4.29,4.29,4.27,4.27,164000.0,2.8318,2.8318,2.8186,2.8186,164000.0
2009-01-27 13:50:00,4.27,4.29,4.27,4.29,240000.0,2.8186,2.8318,2.8186,2.8318,240000.0
2009-01-27 13:55:00,4.3,4.3,4.27,4.27,268000.0,2.8384,2.8384,2.8186,2.8186,268000.0
2009-01-27 14:00:00,4.27,4.27,4.26,4.27,243200.0,2.8186,2.8186,2.812,2.8186,243200.0
2009-01-27 14:05:00,4.26,4.27,4.25,4.27,188800.0,2.812,2.8186,2.8054,2.8186,188800.0
2009-01-27 14:10:00,4.27,4.28,4.26,4.27,137600.0,2.8186,2.8252,2.812,2.8186,137600.0
2009-01-27 14:15:00,4.27,4.29,4.26,4.29,190400.0,2.8186,2.8318,2.812,2.8318,190400.0
2009-01-27 14:20:00,4.29,4.29,4.28,4.29,191200.0,2.8318,2.8318,2.8252,2.8318,191200.0
2009-01-27 14:25:00,4.29,4.3,4.28,4.29,304000.0,2.8318,2.8384,2.8252,2.8318,304000.0
2009-01-27 14:30:00,4.29,4.31,4.28,4.31,404800.0,2.8318,2.845,2.8252,2.845,404800.0
2009-01-27 14:35:00,4.31,4.33,4.31,4.31,345600.0,2.845,2.8582,2.845,2.845,345600.0
2009-01-27 14:40:00,4.31,4.32,4.31,4.32,150400.0,2.845,2.8516,2.845,2.8516,150400.0
2009-01-27 14:45:00,4.32,4.32,4.3,4.31,237600.0,2.8516,2.8516,2.8384,2.845,237600.0
2009-01-27 14:50:00,4.31,4.34,4.31,4.34,289600.0,2.845,2.8648,2.845,2.8648,289600.0
2009-01-27 14:55:00,4.33,4.35,4.33,4.34,348000.0,2.8582,2.8714,2.8582,2.8648,348000.0
2009-01-27 15:00:00,4.34,4.34,4.3,4.3,386400.0,2.8648,2.8648,2.8384,2.8384,386400.0
2009-01-27 15:05:00,4.3,4.31,4.29,4.31,243200.0,2.8384,2.845,2.8318,2.845,243200.0
2009-01-27 15:10:00,4.31,4.32,4.3,4.31,220800.0,2.845,2.8516,2.8384,2.845,220800.0
2009-01-27 15:15:00,4.31,4.32,4.3,4.3,198400.0,2.845,2.8516,2.8384,2.8384,198400.0
2009-01-27 15:20:00,4.3,4.31,4.3,4.31,146400.0,2.8384,2.845,2.8384,2.845,146400.0
2009-01-27 15:25:00,4.31,4.31,4.29,4.3,279200.0,2.845,2.845,2.8318,2.8384,279200.0
2009-01-27 15:30:00,4.3,4.32,4.29,4.31,480800.0,2.8384,2.8516,2.8318,2.845,480800.0
2009-01-27 15:35:00,4.31,4.32,4.31,4.32,285600.0,2.845,2.8516,2.845,2.8516,285600.0
2009-01-27 15:40:00,4.32,4.33,4.31,4.33,679200.0,2.8516,2.8582,2.845,2.8582,679200.0
2009-01-27 15:45:00,4.32,4.33,4.31,4.31,337600.0,2.8516,2.8582,2.845,2.845,337600.0
2009-01-27 15:50:00,4.31,4.34,4.31,4.34,770400.0,2.845,2.8648,2.845,2.8648,770400.0
2009-01-27 15:55:00,4.34,4.34,4.32,4.32,801600.0,2.8648,2.8648,2.8516,2.8516,801600.0
2009-01-28 09:30:00,4.3,4.45,4.3,4.44,901600.0,2.8384,2.9374,2.8384,2.9308,901600.0
2009-01-28 09:35:00,4.45,4.45,4.41,4.43,364000.0,2.9374,2.9374,2.911,2.9242,364000.0
2009-01-28 09:40:00,4.43,4.44,4.41,4.41,276000.0,2.9242,2.9308,2.911,2.911,276000.0
2009-01-28 09:45:00,4.41,4.43,4.41,4.41,288000.0,2.911,2.9242,2.911,2.911,288000.0
2009-01-28 09:50:00,4.41,4.43,4.41,4.41,288000.0,2.911,2.9242,2.911,2.911,288000.0
2009-01-28 09:55:00,4.41,4.42,4.4,4.41,232800.0,2.911,2.9176,2.9044,2.911,232800.0
2009-01-28 10:00:00,4.41,4.42,4.4,4.4,387200.0,2.911,2.9176,2.9044,2.9044,387200.0
2009-01-28 10:05:00,4.39,4.4,4.37,4.39,500000.0,2.8978,2.9044,2.8846,2.8978,500000.0
2009-01-28 10:10:00,4.39,4.39,4.38,4.38,60000.0,2.8978,2.8978,2.8912,2.8912,60000.0
2009-01-28 10:15:00,4.38,4.38,4.36,4.38,239200.0,2.8912,2.8912,2.878,2.8912,239200.0
2009-01-28 10:20:00,4.38,4.38,4.37,4.37,120000.0,2.8912,2.8912,2.8846,2.8846,120000.0
2009-01-28 10:25:00,4.37,4.37,4.36,4.37,135200.0,2.8846,2.8846,2.878,2.8846,135200.0
2009-01-28 10:30:00,4.37,4.38,4.37,4.37,248000.0,2.8846,2.8912,2.8846,2.8846,248000.0
2009-01-28 10:35:00,4.37,4.38,4.36,4.37,192000.0,2.8846,2.8912,2.878,2.8846,192000.0
2009-01-28 10:40:00,4.38,4.38,4.37,4.37,144800.0,2.8912,2.8912,2.8846,2.8846,144800.0
2009-01-28 10:45:00,4.37,4.38,4.37,4.38,218400.0,2.8846,2.8912,2.8846,2.8912,218400.0
2009-01-28 10:50:00,4.37,4.37,4.36,4.36,86400.0,2.8846,2.8846,2.878,2.878,86400.0
2009-01-28 10:55:00,4.36,4.36,4.35,4.36,28800.0,2.878,2.878,2.8714,2.878,28800.0
2009-01-28 11:00:00,4.37,4.38,4.37,4.38,108800.0,2.8846,2.8912,2.8846,2.8912,108800.0
2009-01-28 11:05:00,4.38,4.39,4.38,4.39,195200.0,2.8912,2.8978,2.8912,2.8978,195200.0
2009-01-28 11:10:00,4.39,4.39,4.37,4.38,240800.0,2.8978,2.8978,2.8846,2.8912,240800.0
2009-01-28 11:15:00,4.38,4.39,4.38,4.39,68800.0,2.8912,2.8978,2.8912,2.8978,68800.0
2009-01-28 11:20:00,4.39,4.42,4.39,4.42,180000.0,2.8978,2.9176,2.8978,2.9176,180000.0
2009-01-28 11:25:00,4.42,4.43,4.41,4.41,104000.0,2.9176,2.9242,2.911,2.911,104000.0
2009-01-28 11:30:00,4.41,4.42,4.39,4.4,342400.0,2.911,2.9176,2.8978,2.9044,342400.0
2009-01-28 11:35:00,4.4,4.4,4.39,4.39,116800.0,2.9044,2.9044,2.8978,2.8978,116800.0
2009-01-28 11:40:00,4.4,4.41,4.4,4.4,95200.0,2.9044,2.911,2.9044,2.9044,95200.0
2009-01-28 11:45:00,4.41,4.42,4.4,4.41,114400.0,2.911,2.9176,2.9044,2.911,114400.0
2009-01-28 11:50:00,4.4,4.42,4.4,4.4,152800.0,2.9044,2.9176,2.9044,2.9044,152800.0
2009-01-28 11:55:00,4.4,4.41,4.4,4.4,42400.0,2.9044,2.911,2.9044,2.9044,42400.0
2009-01-28 12:00:00,4.4,4.41,4.4,4.41,53600.0,2.9044,2.911,2.9044,2.911,53600.0
2009-01-28 12:05:00,4.41,4.42,4.4,4.4,24800.0,2.911,2.9176,2.9044,2.9044,24800.0
2009-01-28 12:10:00,4.4,4.41,4.4,4.41,45600.0,2.9044,2.911,2.9044,2.911,45600.0
2009-01-28 12:15:00,4.4,4.42,4.4,4.41,45600.0,2.9044,2.9176,2.9044,2.911,45600.0
2009-01-28 12:20:00,4.41,4.41,4.4,4.41,143200.0,2.911,2.911,2.9044,2.911,143200.0
2009-01-28 12:25:00,4.41,4.42,4.4,4.4,94400.0,2.911,2.9176,2.9044,2.9044,94400.0
2009-01-28 12:30:00,4.4,4.41,4.4,4.4,169600.0,2.9044,2.911,2.9044,2.9044,169600.0
2009-01-28 12:35:00,4.4,4.41,4.4,4.4,81600.0,2.9044,2.911,2.9044,2.9044,81600.0
2009-01-28 12:40:00,4.4,4.42,4.4,4.42,108800.0,2.9044,2.9176,2.9044,2.9176,108800.0
2009-01-28 12:45:00,4.42,4.42,4.42,4.42,65600.0,2.9176,2.9176,2.9176,2.9176,65600.0
2009-01-28 12:50:00,4.42,4.43,4.42,4.43,84000.0,2.9176,2.9242,2.9176,2.9242,84000.0
2009-01-28 12:55:00,4.43,4.43,4.41,4.42,79200.0,2.9242,2.9242,2.911,2.9176,79200.0
2009-01-28 13:00:00,4.42,4.42,4.41,4.41,86400.0,2.9176,2.9176,2.911,2.911,86400.0
2009-01-28 13:05:00,4.41,4.43,4.41,4.42,268000.0,2.911,2.9242,2.911,2.9176,268000.0
2009-01-28 13:10:00,4.42,4.42,4.42,4.42,62400.0,2.9176,2.9176,2.9176,2.9176,62400.0
2009-01-28 13:15:00,4.42,4.43,4.42,4.43,72800.0,2.9176,2.9242,2.9176,2.9242,72800.0
2009-01-28 13:20:00,4.43,4.44,4.43,4.44,85600.0,2.9242,2.9308,2.9242,2.9308,85600.0
2009-01-28 13:25:00,4.44,4.46,4.43,4.46,276000.0,2.9308,2.944,2.9242,2.944,276000.0
2009-01-28 13:30:00,4.46,4.48,4.46,4.47,207200.0,2.944,2.9572,2.944,2.9506,207200.0
2009-01-28 13:35:00,4.47,4.48,4.47,4.47,106400.0,2.9506,2.9572,2.9506,2.9506,106400.0
2009-01-28 13:40:00,4.47,4.48,4.47,4.48,42400.0,2.9506,2.9572,2.9506,2.9572,42400.0
2009-01-28 13:45:00,4.48,4.48,4.48,4.48,28800.0,2.9572,2.9572,2.9572,2.9572,28800.0
2009-01-28 13:50:00,4.48,4.49,4.47,4.47,168000.0,2.9572,2.9638,2.9506,2.9506,168000.0
2009-01-28 13:55:00,4.47,4.47,4.46,4.46,20800.0,2.9506,2.9506,2.944,2.944,20800.0
2009-01-28 14:00:00,4.47,4.48,4.46,4.48,144000.0,2.9506,2.9572,2.944,2.9572,144000.0
2009-01-28 14:05:00,4.48,4.49,4.47,4.49,199200.0,2.9572,2.9638,2.9506,2.9638,199200.0
2009-01-28 14:10:00,4.48,4.5,4.48,4.5,109600.0,2.9572,2.9704,2.9572,2.9704,109600.0
2009-01-28 14:15:00,4.5,4.52,4.48,4.51,443200.0,2.9704,2.9836,2.9572,2.977,443200.0
2009-01-28 14:20:00,4.51,4.52,4.47,4.48,266400.0,2.977,2.9836,2.9506,2.9572,266400.0
2009-01-28 14:25:00,4.47,4.5,4.47,4.5,443200.0,2.9506,2.9704,2.9506,2.9704,443200.0
2009-01-28 14:30:00,4.5,4.5,4.47,4.48,220000.0,2.9704,2.9704,2.9506,2.9572,220000.0
2009-01-28 14:35:00,4.48,4.48,4.46,4.48,262400.0,2.9572,2.9572,2.944,2.9572,262400.0
2009-01-28 14:40:00,4.48,4.48,4.46,4.48,131200.0,2.9572,2.9572,2.944,2.9572,131200.0
2009-01-28 14:45:00,4.48,4.48,4.46,4.47,148000.0,2.9572,2.9572,2.944,2.9506,148000.0
2009-01-28 14:50:00,4.47,4.47,4.45,4.46,263200.0,2.9506,2.9506,2.9374,2.944,263200.0
2009-01-28 14:55:00,4.47,4.48,4.46,4.48,468800.0,2.9506,2.9572,2.944,2.9572,468800.0
2009-01-28 15:00:00,4.48,4.5,4.46,4.48,429600.0,2.9572,2.9704,2.944,2.9572,429600.0
2009-01-28 15:05:00,4.47,4.48,4.43,4.43,384800.0,2.9506,2.9572,2.9242,2.9242,384800.0
2009-01-28 15:10:00,4.43,4.44,4.42,4.43,246400.0,2.9242,2.9308,2.9176,2.9242,246400.0
2009-01-28 15:15:00,4.43,4.45,4.43,4.45,201600.0,2.9242,2.9374,2.9242,2.9374,201600.0
2009-01-28 15:20:00,4.45,4.46,4.43,4.46,313600.0,2.9374,2.944,2.9242,2.944,313600.0
2009-01-28 15:25:00,4.46,4.46,4.44,4.46,373600.0,2.944,2.944,2.9308,2.944,373600.0
2009-01-28 15:30:00,4.46,4.46,4.43,4.44,253600.0,2.944,2.944,2.9242,2.9308,253600.0
2009-01-28 15:35:00,4.44,4.45,4.43,4.45,211200.0,2.9308,2.9374,2.9242,2.9374,211200.0
2009-01-28 15:40:00,4.45,4.46,4.45,4.46,176800.0,2.9374,2.944,2.9374,2.944,176800.0
2009-01-28 15:45:00,4.46,4.47,4.45,4.47,108000.0,2.944,2.9506,2.9374,2.9506,108000.0
2009-01-28 15:50:00,4.46,4.47,4.46,4.46,308000.0,2.944,2.9506,2.944,2.944,308000.0
2009-01-28 15:55:00,4.47,4.47,4.46,4.47,294400.0,2.9506,2.9506,2.944,2.9506,294400.0
2009-01-29 09:30:00,4.43,4.46,4.4,4.46,247200.0,2.9242,2.944,2.9044,2.944,247200.0
2009-01-29 09:35:00,4.46,4.5,4.46,4.48,181600.0,2.944,2.9704,2.944,2.9572,181600.0
2009-01-29 09:40:00,4.47,4.49,4.46,4.48,160000.0,2.9506,2.9638,2.944,2.9572,160000.0
2009-01-29 09:45:00,4.48,4.5,4.47,4.49,463200.0,2.9572,2.9704,2.9506,2.9638,463200.0
2009-01-29 09:50:00,4.49,4.51,4.48,4.5,220800.0,2.9638,2.977,2.9572,2.9704,220800.0
2009-01-29 09:55:00,4.5,4.5,4.48,4.49,128800.0,2.9704,2.9704,2.9572,2.9638,128800.0
2009-01-29 10:00:00,4.49,4.49,4.46,4.47,152000.0,2.9638,2.9638,2.944,2.9506,152000.0
2009-01-29 10:05:00,4.47,4.47,4.44,4.45,200800.0,2.9506,2.9506,2.9308,2.9374,200800.0
2009-01-29 10:10:00,4.45,4.47,4.44,4.47,194400.0,2.9374,2.9506,2.9308,2.9506,194400.0
2009-01-29 10:15:00,4.47,4.48,4.46,4.47,122400.0,2.9506,2.9572,2.944,2.9506,122400.0
2009-01-29 10:20:00,4.47,4.48,4.45,4.48,204800.0,2.9506,2.9572,2.9374,2.9572,204800.0
2009-01-29 10:25:00,4.48,4.49,4.47,4.48,361600.0,2.9572,2.9638,2.9506,2.9572,361600.0
2009-01-29 10:30:00,4.48,4.5,4.47,4.49,124000.0,2.9572,2.9704,2.9506,2.9638,124000.0
2009-01-29 10:35:00,4.49,4.5,4.48,4.49,188800.0,2.9638,2.9704,2.9572,2.9638,188800.0
2009-01-29 10:40:00,4.49,4.49,4.48,4.49,156800.0,2.9638,2.9638,2.9572,2.9638,156800.0
2009-01-29 10:45:00,4.49,4.49,4.46,4.46,97600.0,2.9638,2.9638,2.944,2.944,97600.0
2009-01-29 10:50:00,4.46,4.48,4.45,4.48,126400.0,2.944,2.9572,2.9374,2.9572,126400.0
2009-01-29 10:55:00,4.48,4.5,4.47,4.49,177600.0,2.9572,2.9704,2.9506,2.9638,177600.0
2009-01-29 11:00:00,4.49,4.5,4.47,4.47,124000.0,2.9638,2.9704,2.9506,2.9506,124000.0
2009-01-29 11:05:00,4.48,4.48,4.46,4.47,166400.0,2.9572,2.9572,2.944,2.9506,166400.0
2009-01-29 11:10:00,4.47,4.49,4.47,4.48,37600.0,2.9506,2.9638,2.9506,2.9572,37600.0
2009-01-29 11:15:00,4.48,4.49,4.48,4.48,246400.0,2.9572,2.9638,2.9572,2.9572,246400.0
2009-01-29 11:20:00,4.48,4.5,4.48,4.5,250400.0,2.9572,2.9704,2.9572,2.9704,250400.0
2009-01-29 11:25:00,4.5,4.5,4.49,4.49,100000.0,2.9704,2.9704,2.9638,2.9638,100000.0
2009-01-29 11:30:00,4.49,4.5,4.49,4.5,133600.0,2.9638,2.9704,2.9638,2.9704,133600.0
2009-01-29 11:35:00,4.5,4.5,4.49,4.49,92000.0,2.9704,2.9704,2.9638,2.9638,92000.0
2009-01-29 11:40:00,4.49,4.5,4.48,4.48,47200.0,2.9638,2.9704,2.9572,2.9572,47200.0
2009-01-29 11:45:00,4.48,4.48,4.46,4.48,236000.0,2.9572,2.9572,2.944,2.9572,236000.0
2009-01-29 11:50:00,4.48,4.48,4.47,4.48,58400.0,2.9572,2.9572,2.9506,2.9572,58400.0
2009-01-29 11:55:00,4.47,4.47,4.46,4.46,112800.0,2.9506,2.9506,2.944,2.944,112800.0
2009-01-29 12:00:00,4.46,4.46,4.43,4.44,148000.0,2.944,2.944,2.9242,2.9308,148000.0
2009-01-29 12:05:00,4.44,4.46,4.44,4.45,81600.0,2.9308,2.944,2.9308,2.9374,81600.0
2009-01-29 12:10:00,4.45,4.46,4.45,4.46,45600.0,2.9374,2.944,2.9374,2.944,45600.0
2009-01-29 12:15:00,4.45,4.46,4.45,4.45,59200.0,2.9374,2.944,2.9374,2.9374,59200.0
2009-01-29 12:20:00,4.45,4.45,4.44,4.45,90400.0,2.9374,2.9374,2.9308,2.9374,90400.0
2009-01-29 12:25:00,4.44,4.45,4.44,4.45,57600.0,2.9308,2.9374,2.9308,2.9374,57600.0
2009-01-29 12:30:00,4.45,4.45,4.44,4.45,41600.0,2.9374,2.9374,2.9308,2.9374,41600.0
2009-01-29 12:35:00,4.45,4.45,4.43,4.43,107200.0,2.9374,2.9374,2.9242,2.9242,107200.0
2009-01-29 12:40:00,4.44,4.44,4.42,4.44,215200.0,2.9308,2.9308,2.9176,2.9308,215200.0
2009-01-29 12:45:00,4.44,4.44,4.43,4.44,77600.0,2.9308,2.9308,2.9242,2.9308,77600.0
2009-01-29 12:50:00,4.44,4.44,4.42,4.42,68000.0,2.9308,2.9308,2.9176,2.9176,68000.0
2009-01-29 12:55:00,4.42,4.42,4.38,4.39,221600.0,2.9176,2.9176,2.8912,2.8978,221600.0
2009-01-29 13:00:00,4.39,4.39,4.36,4.37,170400.0,2.8978,2.8978,2.878,2.8846,170400.0
2009-01-29 13:05:00,4.38,4.38,4.37,4.37,91200.0,2.8912,2.8912,2.8846,2.8846,91200.0
2009-01-29 13:10:00,4.37,4.37,4.36,4.36,94400.0,2.8846,2.8846,2.878,2.878,94400.0
2009-01-29 13:15:00,4.36,4.36,4.35,4.36,144000.0,2.878,2.878,2.8714,2.878,144000.0
2009-01-29 13:20:00,4.36,4.36,4.35,4.35,117600.0,2.878,2.878,2.8714,2.8714,117600.0
2009-01-29 13:25:00,4.35,4.37,4.35,4.35,65600.0,2.8714,2.8846,2.8714,2.8714,65600.0
2009-01-29 13:30:00,4.36,4.36,4.34,4.35,127200.0,2.878,2.878,2.8648,2.8714,127200.0
2009-01-29 13:35:00,4.35,4.36,4.34,4.35,102400.0,2.8714,2.878,2.8648,2.8714,102400.0
2009-01-29 13:40:00,4.35,4.37,4.35,4.36,65600.0,2.8714,2.8846,2.8714,2.878,65600.0
2009-01-29 13:45:00,4.35,4.36,4.35,4.35,91200.0,2.8714,2.878,2.8714,2.8714,91200.0
2009-01-29 13:50:00,4.35,4.35,4.32,4.33,136800.0,2.8714,2.8714,2.8516,2.8582,136800.0
2009-01-29 13:55:00,4.33,4.35,4.32,4.34,84000.0,2.8582,2.8714,2.8516,2.8648,84000.0
2009-01-29 14:00:00,4.34,4.35,4.34,4.35,61600.0,2.8648,2.8714,2.8648,2.8714,61600.0
2009-01-29 14:05:00,4.34,4.36,4.34,4.34,140000.0,2.8648,2.878,2.8648,2.8648,140000.0
2009-01-29 14:10:00,4.34,4.36,4.34,4.36,214400.0,2.8648,2.878,2.8648,2.878,214400.0
2009-01-29 14:15:00,4.36,4.37,4.35,4.36,76800.0,2.878,2.8846,2.8714,2.878,76800.0
2009-01-29 14:20:00,4.36,4.36,4.35,4.35,115200.0,2.878,2.878,2.8714,2.8714,115200.0
2009-01-29 14:25:00,4.35,4.37,4.35,4.37,142400.0,2.8714,2.8846,2.8714,2.8846,142400.0
2009-01-29 14:30:00,4.37,4.37,4.36,4.37,132000.0,2.8846,2.8846,2.878,2.8846,132000.0
2009-01-29 14:35:00,4.37,4.37,4.36,4.36,127200.0,2.8846,2.8846,2.878,2.878,127200.0
2009-01-29 14:40:00,4.36,4.38,4.36,4.37,124000.0,2.878,2.8912,2.878,2.8846,124000.0
2009-01-29 14:45:00,4.37,4.37,4.35,4.35,85600.0,2.8846,2.8846,2.8714,2.8714,85600.0
2009-01-29 14:50:00,4.35,4.36,4.34,4.36,155200.0,2.8714,2.878,2.8648,2.878,155200.0
2009-01-29 14:55:00,4.36,4.36,4.34,4.34,220000.0,2.878,2.878,2.8648,2.8648,220000.0
2009-01-29 15:00:00,4.34,4.37,4.34,4.35,159200.0,2.8648,2.8846,2.8648,2.8714,159200.0
2009-01-29 15:05:00,4.36,4.36,4.34,4.35,243200.0,2.878,2.878,2.8648,2.8714,243200.0
2009-01-29 15:10:00,4.35,4.36,4.34,4.35,192800.0,2.8714,2.878,2.8648,2.8714,192800.0
2009-01-29 15:15:00,4.36,4.36,4.34,4.35,123200.0,2.878,2.878,2.8648,2.8714,123200.0
2009-01-29 15:20:00,4.35,4.35,4.33,4.34,176000.0,2.8714,2.8714,2.8582,2.8648,176000.0
2009-01-29 15:25:00,4.34,4.34,4.33,4.34,133600.0,2.8648,2.8648,2.8582,2.8648,133600.0
2009-01-29 15:30:00,4.34,4.34,4.31,4.32,228800.0,2.8648,2.8648,2.845,2.8516,228800.0
2009-01-29 15:35:00,4.31,4.34,4.31,4.32,191200.0,2.845,2.8648,2.845,2.8516,191200.0
2009-01-29 15:40:00,4.32,4.34,4.31,4.32,356000.0,2.8516,2.8648,2.845,2.8516,356000.0
2009-01-29 15:45:00,4.32,4.33,4.31,4.32,389600.0,2.8516,2.8582,2.845,2.8516,389600.0
2009-01-29 15:50:00,4.32,4.35,4.32,4.35,991200.0,2.8516,2.8714,2.8516,2.8714,991200.0
2009-01-29 15:55:00,4.35,4.36,4.34,4.35,656800.0,2.8714,2.878,2.8648,2.8714,656800.0
2009-01-30 09:30:00,4.32,4.39,4.32,4.39,340000.0,2.8516,2.8978,2.8516,2.8978,340000.0
2009-01-30 09:35:00,4.39,4.41,4.39,4.4,133600.0,2.8978,2.911,2.8978,2.9044,133600.0
2009-01-30 09:40:00,4.4,4.4,4.37,4.38,173600.0,2.9044,2.9044,2.8846,2.8912,173600.0
2009-01-30 09:45:00,4.38,4.38,4.37,4.38,145600.0,2.8912,2.8912,2.8846,2.8912,145600.0
2009-01-30 09:50:00,4.37,4.38,4.35,4.36,355200.0,2.8846,2.8912,2.8714,2.878,355200.0
2009-01-30 09:55:00,4.36,4.36,4.31,4.32,262400.0,2.878,2.878,2.845,2.8516,262400.0
2009-01-30 10:00:00,4.33,4.33,4.29,4.29,308800.0,2.8582,2.8582,2.8318,2.8318,308800.0
2009-01-30 10:05:00,4.29,4.32,4.29,4.31,236000.0,2.8318,2.8516,2.8318,2.845,236000.0
2009-01-30 10:10:00,4.31,4.31,4.3,4.3,193600.0,2.845,2.845,2.8384,2.8384,193600.0
2009-01-30 10:15:00,4.3,4.32,4.29,4.31,208000.0,2.8384,2.8516,2.8318,2.845,208000.0
2009-01-30 10:20:00,4.31,4.32,4.31,4.31,127200.0,2.845,2.8516,2.845,2.845,127200.0
2009-01-30 10:25:00,4.31,4.31,4.28,4.28,213600.0,2.845,2.845,2.8252,2.8252,213600.0
2009-01-30 10:30:00,4.28,4.28,4.25,4.26,310400.0,2.8252,2.8252,2.8054,2.812,310400.0
2009-01-30 10:35:00,4.26,4.26,4.24,4.24,242400.0,2.812,2.812,2.7988,2.7988,242400.0
2009-01-30 10:40:00,4.24,4.29,4.24,4.26,266400.0,2.7988,2.8318,2.7988,2.812,266400.0
2009-01-30 10:45:00,4.26,4.26,4.26,4.26,120800.0,2.812,2.812,2.812,2.812,120800.0
2009-01-30 10:50:00,4.26,4.27,4.25,4.26,129600.0,2.812,2.8186,2.8054,2.812,129600.0
2009-01-30 10:55:00,4.26,4.27,4.26,4.26,61600.0,2.812,2.8186,2.812,2.812,61600.0
2009-01-30 11:00:00,4.26,4.27,4.24,4.26,148800.0,2.812,2.8186,2.7988,2.812,148800.0
2009-01-30 11:05:00,4.25,4.26,4.25,4.26,100800.0,2.8054,2.812,2.8054,2.812,100800.0
2009-01-30 11:10:00,4.26,4.26,4.25,4.25,119200.0,2.812,2.812,2.8054,2.8054,119200.0
2009-01-30 11:15:00,4.25,4.25,4.24,4.24,145600.0,2.8054,2.8054,2.7988,2.7988,145600.0
2009-01-30 11:20:00,4.24,4.24,4.23,4.23,134400.0,2.7988,2.7988,2.7922,2.7922,134400.0
2009-01-30 11:25:00,4.23,4.23,4.22,4.23,171200.0,2.7922,2.7922,2.7856,2.7922,171200.0
2009-01-30 11:30:00,4.23,4.24,4.22,4.24,120000.0,2.7922,2.7988,2.7856,2.7988,120000.0
2009-01-30 11:35:00,4.24,4.25,4.23,4.23,71200.0,2.7988,2.8054,2.7922,2.7922,71200.0
2009-01-30 11:40:00,4.24,4.25,4.24,4.25,68800.0,2.7988,2.8054,2.7988,2.8054,68800.0
2009-01-30 11:45:00,4.25,4.25,4.23,4.25,141600.0,2.8054,2.8054,2.7922,2.8054,141600.0
2009-01-30 11:50:00,4.25,4.25,4.24,4.25,136000.0,2.8054,2.8054,2.7988,2.8054,136000.0
2009-01-30 11:55:00,4.25,4.26,4.25,4.25,243200.0,2.8054,2.812,2.8054,2.8054,243200.0
2009-01-30 12:00:00,4.25,4.25,4.23,4.23,114400.0,2.8054,2.8054,2.7922,2.7922,114400.0
2009-01-30 12:05:00,4.23,4.24,4.23,4.24,168000.0,2.7922,2.7988,2.7922,2.7988,168000.0
2009-01-30 12:10:00,4.24,4.27,4.24,4.27,124800.0,2.7988,2.8186,2.7988,2.8186,124800.0
2009-01-30 12:15:00,4.27,4.28,4.26,4.27,134400.0,2.8186,2.8252,2.812,2.8186,134400.0
2009-01-30 12:20:00,4.27,4.28,4.27,4.27,86400.0,2.8186,2.8252,2.8186,2.8186,86400.0
2009-01-30 12:25:00,4.27,4.28,4.27,4.28,77600.0,2.8186,2.8252,2.8186,2.8252,77600.0
2009-01-30 12:30:00,4.28,4.29,4.27,4.28,132800.0,2.8252,2.8318,2.8186,2.8252,132800.0
2009-01-30 12:35:00,4.28,4.29,4.27,4.27,112800.0,2.8252,2.8318,2.8186,2.8186,112800.0
2009-01-30 12:40:00,4.28,4.28,4.27,4.27,88800.0,2.8252,2.8252,2.8186,2.8186,88800.0
2009-01-30 12:45:00,4.27,4.28,4.27,4.28,69600.0,2.8186,2.8252,2.8186,2.8252,69600.0
2009-01-30 12:50:00,4.28,4.28,4.27,4.27,111200.0,2.8252,2.8252,2.8186,2.8186,111200.0
2009-01-30 12:55:00,4.27,4.28,4.27,4.27,86400.0,2.8186,2.8252,2.8186,2.8186,86400.0
2009-01-30 13:00:00,4.27,4.28,4.26,4.28,132000.0,2.8186,2.8252,2.812,2.8252,132000.0
2009-01-30 13:05:00,4.28,4.3,4.27,4.3,156000.0,2.8252,2.8384,2.8186,2.8384,156000.0
2009-01-30 13:10:00,4.3,4.31,4.29,4.31,144000.0,2.8384,2.845,2.8318,2.845,144000.0
2009-01-30 13:15:00,4.31,4.31,4.28,4.3,166400.0,2.845,2.845,2.8252,2.8384,166400.0
2009-01-30 13:20:00,4.3,4.3,4.29,4.29,74400.0,2.8384,2.8384,2.8318,2.8318,74400.0
2009-01-30 13:25:00,4.29,4.29,4.26,4.27,117600.0,2.8318,2.8318,2.812,2.8186,117600.0
2009-01-30 13:30:00,4.27,4.27,4.24,4.26,129600.0,2.8186,2.8186,2.7988,2.812,129600.0
2009-01-30 13:35:00,4.26,4.26,4.25,4.25,197600.0,2.812,2.812,2.8054,2.8054,197600.0
2009-01-30 13:40:00,4.25,4.26,4.24,4.26,202400.0,2.8054,2.812,2.7988,2.812,202400.0
2009-01-30 13:45:00,4.26,4.26,4.24,4.26,169600.0,2.812,2.812,2.7988,2.812,169600.0
2009-01-30 13:50:00,4.26,4.27,4.25,4.25,88800.0,2.812,2.8186,2.8054,2.8054,88800.0
2009-01-30 13:55:00,4.25,4.28,4.25,4.27,97600.0,2.8054,2.8252,2.8054,2.8186,97600.0
2009-01-30 14:00:00,4.27,4.28,4.26,4.27,169600.0,2.8186,2.8252,2.812,2.8186,169600.0
2009-01-30 14:05:00,4.27,4.27,4.25,4.26,168800.0,2.8186,2.8186,2.8054,2.812,168800.0
2009-01-30 14:10:00,4.26,4.27,4.25,4.26,115200.0,2.812,2.8186,2.8054,2.812,115200.0
2009-01-30 14:15:00,4.26,4.27,4.25,4.26,186400.0,2.812,2.8186,2.8054,2.812,186400.0
2009-01-30 14:20:00,4.26,4.27,4.25,4.26,97600.0,2.812,2.8186,2.8054,2.812,97600.0
2009-01-30 14:25:00,4.26,4.28,4.25,4.27,91200.0,2.812,2.8252,2.8054,2.8186,91200.0
2009-01-30 14:30:00,4.28,4.28,4.26,4.26,131200.0,2.8252,2.8252,2.812,2.812,131200.0
2009-01-30 14:35:00,4.27,4.28,4.26,4.26,86400.0,2.8186,2.8252,2.812,2.812,86400.0
2009-01-30 14:40:00,4.26,4.26,4.25,4.25,121600.0,2.812,2.812,2.8054,2.8054,121600.0
2009-01-30 14:45:00,4.25,4.26,4.25,4.25,84800.0,2.8054,2.812,2.8054,2.8054,84800.0
2009-01-30 14:50:00,4.25,4.26,4.24,4.24,122400.0,2.8054,2.812,2.7988,2.7988,122400.0
2009-01-30 14:55:00,4.24,4.26,4.24,4.26,200000.0,2.7988,2.812,2.7988,2.812,200000.0
2009-01-30 15:00:00,4.26,4.27,4.25,4.25,152000.0,2.812,2.8186,2.8054,2.8054,152000.0
2009-01-30 15:05:00,4.25,4.26,4.25,4.25,196000.0,2.8054,2.812,2.8054,2.8054,196000.0
2009-01-30 15:10:00,4.25,4.28,4.25,4.27,212000.0,2.8054,2.8252,2.8054,2.8186,212000.0
2009-01-30 15:15:00,4.27,4.27,4.24,4.24,168800.0,2.8186,2.8186,2.7988,2.7988,168800.0
2009-01-30 15:20:00,4.24,4.24,4.23,4.23,240800.0,2.7988,2.7988,2.7922,2.7922,240800.0
2009-01-30 15:25:00,4.23,4.24,4.22,4.23,325600.0,2.7922,2.7988,2.7856,2.7922,325600.0
2009-01-30 15:30:00,4.23,4.23,4.2,4.21,265600.0,2.7922,2.7922,2.7724,2.779,265600.0
2009-01-30 15:35:00,4.21,4.22,4.2,4.2,352800.0,2.779,2.7856,2.7724,2.7724,352800.0
2009-01-30 15:40:00,4.2,4.23,4.2,4.21,367200.0,2.7724,2.7922,2.7724,2.779,367200.0
2009-01-30 15:45:00,4.21,4.23,4.21,4.23,548800.0,2.779,2.7922,2.779,2.7922,548800.0
2009-01-30 15:50:00,4.23,4.26,4.22,4.25,1036800.0,2.7922,2.812,2.7856,2.8054,1036800.0
2009-01-30 15:55:00,4.25,4.26,4.23,4.26,896800.0,2.8054,2.812,2.7922,2.812,896800.0
2009-02-02 09:30:00,4.21,4.23,4.2,4.2,288800.0,2.779,2.7922,2.7724,2.7724,288800.0
2009-02-02 09:35:00,4.2,4.24,4.19,4.22,98400.0,2.7724,2.7988,2.7658,2.7856,98400.0
2009-02-02 09:40:00,4.23,4.25,4.2,4.24,103200.0,2.7922,2.8054,2.7724,2.7988,103200.0
2009-02-02 09:45:00,4.24,4.24,4.21,4.22,131200.0,2.7988,2.7988,2.779,2.7856,131200.0
2009-02-02 09:50:00,4.21,4.22,4.2,4.2,112800.0,2.779,2.7856,2.7724,2.7724,112800.0
2009-02-02 09:55:00,4.2,4.23,4.2,4.23,200000.0,2.7724,2.7922,2.7724,2.7922,200000.0
2009-02-02 10:00:00,4.23,4.26,4.22,4.22,220800.0,2.7922,2.812,2.7856,2.7856,220800.0
2009-02-02 10:05:00,4.22,4.25,4.22,4.24,129600.0,2.7856,2.8054,2.7856,2.7988,129600.0
2009-02-02 10:10:00,4.25,4.26,4.24,4.26,161600.0,2.8054,2.812,2.7988,2.812,161600.0
2009-02-02 10:15:00,4.26,4.29,4.26,4.28,141600.0,2.812,2.8318,2.812,2.8252,141600.0
2009-02-02 10:20:00,4.28,4.28,4.27,4.27,94400.0,2.8252,2.8252,2.8186,2.8186,94400.0
2009-02-02 10:25:00,4.27,4.28,4.26,4.27,159200.0,2.8186,2.8252,2.812,2.8186,159200.0
2009-02-02 10:30:00,4.27,4.27,4.26,4.27,160000.0,2.8186,2.8186,2.812,2.8186,160000.0
2009-02-02 10:35:00,4.27,4.28,4.26,4.26,120800.0,2.8186,2.8252,2.812,2.812,120800.0
2009-02-02 10:40:00,4.27,4.27,4.25,4.25,145600.0,2.8186,2.8186,2.8054,2.8054,145600.0
2009-02-02 10:45:00,4.25,4.26,4.25,4.25,132000.0,2.8054,2.812,2.8054,2.8054,132000.0
2009-02-02 10:50:00,4.25,4.26,4.24,4.24,100800.0,2.8054,2.812,2.7988,2.7988,100800.0
2009-02-02 10:55:00,4.25,4.27,4.25,4.25,104800.0,2.8054,2.8186,2.8054,2.8054,104800.0
2009-02-02 11:00:00,4.25,4.26,4.24,4.24,80800.0,2.8054,2.812,2.7988,2.7988,80800.0
2009-02-02 11:05:00,4.24,4.25,4.24,4.24,83200.0,2.7988,2.8054,2.7988,2.7988,83200.0
2009-02-02 11:10:00,4.25,4.25,4.24,4.25,44000.0,2.8054,2.8054,2.7988,2.8054,44000.0
2009-02-02 11:15:00,4.25,4.25,4.24,4.25,107200.0,2.8054,2.8054,2.7988,2.8054,107200.0
2009-02-02 11:20:00,4.25,4.25,4.23,4.24,67200.0,2.8054,2.8054,2.7922,2.7988,67200.0
2009-02-02 11:25:00,4.24,4.25,4.23,4.23,60000.0,2.7988,2.8054,2.7922,2.7922,60000.0
2009-02-02 11:30:00,4.24,4.26,4.24,4.26,66400.0,2.7988,2.812,2.7988,2.812,66400.0
2009-02-02 11:35:00,4.26,4.26,4.24,4.24,67200.0,2.812,2.812,2.7988,2.7988,67200.0
2009-02-02 11:40:00,4.24,4.25,4.23,4.25,72800.0,2.7988,2.8054,2.7922,2.8054,72800.0
2009-02-02 11:45:00,4.25,4.26,4.24,4.25,119200.0,2.8054,2.812,2.7988,2.8054,119200.0
2009-02-02 11:50:00,4.25,4.26,4.24,4.25,82400.0,2.8054,2.812,2.7988,2.8054,82400.0
2009-02-02 11:55:00,4.24,4.24,4.24,4.24,59200.0,2.7988,2.7988,2.7988,2.7988,59200.0
2009-02-02 12:00:00,4.25,4.28,4.25,4.27,124800.0,2.8054,2.8252,2.8054,2.8186,124800.0
2009-02-02 12:05:00,4.26,4.27,4.25,4.27,171200.0,2.812,2.8186,2.8054,2.8186,171200.0
2009-02-02 12:10:00,4.27,4.27,4.26,4.27,58400.0,2.8186,2.8186,2.812,2.8186,58400.0
2009-02-02 12:15:00,4.27,4.28,4.27,4.27,40800.0,2.8186,2.8252,2.8186,2.8186,40800.0
2009-02-02 12:20:00,4.27,4.27,4.27,4.27,65600.0,2.8186,2.8186,2.8186,2.8186,65600.0
2009-02-02 12:25:00,4.27,4.28,4.26,4.28,92800.0,2.8186,2.8252,2.812,2.8252,92800.0
2009-02-02 12:30:00,4.28,4.3,4.28,4.29,136800.0,2.8252,2.8384,2.8252,2.8318,136800.0
2009-02-02 12:35:00,4.29,4.33,4.29,4.33,160000.0,2.8318,2.8582,2.8318,2.8582,160000.0
2009-02-02 12:40:00,4.33,4.33,4.31,4.32,150400.0,2.8582,2.8582,2.845,2.8516,150400.0
2009-02-02 12:45:00,4.32,4.34,4.32,4.32,100800.0,2.8516,2.8648,2.8516,2.8516,100800.0
2009-02-02 12:50:00,4.32,4.32,4.3,4.3,78400.0,2.8516,2.8516,2.8384,2.8384,78400.0
2009-02-02 12:55:00,4.3,4.31,4.3,4.31,60800.0,2.8384,2.845,2.8384,2.845,60800.0
2009-02-02 13:00:00,4.3,4.31,4.3,4.3,28000.0,2.8384,2.845,2.8384,2.8384,28000.0
2009-02-02 13:05:00,4.3,4.3,4.29,4.29,40000.0,2.8384,2.8384,2.8318,2.8318,40000.0
2009-02-02 13:10:00,4.29,4.29,4.27,4.27,102400.0,2.8318,2.8318,2.8186,2.8186,102400.0
2009-02-02 13:15:00,4.27,4.27,4.26,4.27,54400.0,2.8186,2.8186,2.812,2.8186,54400.0
2009-02-02 13:20:00,4.28,4.28,4.26,4.26,82400.0,2.8252,2.8252,2.812,2.812,82400.0
2009-02-02 13:25:00,4.26,4.27,4.26,4.27,89600.0,2.812,2.8186,2.812,2.8186,89600.0
2009-02-02 13:30:00,4.27,4.28,4.26,4.28,96800.0,2.8186,2.8252,2.812,2.8252,96800.0
2009-02-02 13:35:00,4.28,4.28,4.27,4.27,47200.0,2.8252,2.8252,2.8186,2.8186,47200.0
2009-02-02 13:40:00,4.27,4.28,4.27,4.27,28800.0,2.8186,2.8252,2.8186,2.8186,28800.0
2009-02-02 13:45:00,4.27,4.28,4.26,4.27,57600.0,2.8186,2.8252,2.812,2.8186,57600.0
2009-02-02 13:50:00,4.27,4.27,4.23,4.24,99200.0,2.8186,2.8186,2.7922,2.7988,99200.0
2009-02-02 13:55:00,4.23,4.25,4.23,4.25,142400.0,2.7922,2.8054,2.7922,2.8054,142400.0
2009-02-02 14:00:00,4.25,4.25,4.24,4.24,151200.0,2.8054,2.8054,2.7988,2.7988,151200.0
2009-02-02 14:05:00,4.24,4.25,4.24,4.24,60000.0,2.7988,2.8054,2.7988,2.7988,60000.0
2009-02-02 14:10:00,4.24,4.24,4.23,4.23,39200.0,2.7988,2.7988,2.7922,2.7922,39200.0
2009-02-02 14:15:00,4.24,4.24,4.23,4.24,52000.0,2.7988,2.7988,2.7922,2.7988,52000.0
2009-02-02 14:20:00,4.24,4.24,4.23,4.24,104000.0,2.7988,2.7988,2.7922,2.7988,104000.0
2009-02-02 14:25:00,4.23,4.25,4.23,4.24,84800.0,2.7922,2.8054,2.7922,2.7988,84800.0
2009-02-02 14:30:00,4.24,4.24,4.23,4.23,93600.0,2.7988,2.7988,2.7922,2.7922,93600.0
2009-02-02 14:35:00,4.23,4.24,4.22,4.23,122400.0,2.7922,2.7988,2.7856,2.7922,122400.0
2009-02-02 14:40:00,4.23,4.25,4.23,4.24,93600.0,2.7922,2.8054,2.7922,2.7988,93600.0
2009-02-02 14:45:00,4.24,4.24,4.22,4.23,97600.0,2.7988,2.7988,2.7856,2.7922,97600.0
2009-02-02 14:50:00,4.23,4.23,4.22,4.22,145600.0,2.7922,2.7922,2.7856,2.7856,145600.0
2009-02-02 14:55:00,4.23,4.24,4.23,4.23,164000.0,2.7922,2.7988,2.7922,2.7922,164000.0
2009-02-02 15:00:00,4.23,4.25,4.22,4.25,263200.0,2.7922,2.8054,2.7856,2.8054,263200.0
2009-02-02 15:05:00,4.25,4.26,4.24,4.26,180800.0,2.8054,2.812,2.7988,2.812,180800.0
2009-02-02 15:10:00,4.26,4.26,4.24,4.26,144000.0,2.812,2.812,2.7988,2.812,144000.0
2009-02-02 15:15:00,4.26,4.27,4.26,4.27,112800.0,2.812,2.8186,2.812,2.8186,112800.0
2009-02-02 15:20:00,4.27,4.28,4.27,4.27,185600.0,2.8186,2.8252,2.8186,2.8186,185600.0
2009-02-02 15:25:00,4.27,4.3,4.27,4.3,192000.0,2.8186,2.8384,2.8186,2.8384,192000.0
2009-02-02 15:30:00,4.3,4.31,4.29,4.29,165600.0,2.8384,2.845,2.8318,2.8318,165600.0
2009-02-02 15:35:00,4.3,4.31,4.29,4.29,179200.0,2.8384,2.845,2.8318,2.8318,179200.0
2009-02-02 15:40:00,4.29,4.31,4.29,4.29,237600.0,2.8318,2.845,2.8318,2.8318,237600.0
2009-02-02 15:45:00,4.29,4.3,4.28,4.29,228000.0,2.8318,2.8384,2.8252,2.8318,228000.0
2009-02-02 15:50:00,4.29,4.31,4.29,4.3,337600.0,2.8318,2.845,2.8318,2.8384,337600.0
2009-02-02 15:55:00,4.3,4.3,4.28,4.28,358400.0,2.8384,2.8384,2.8252,2.8252,358400.0
2009-02-03 09:30:00,4.28,4.34,4.27,4.31,152800.0,2.8252,2.8648,2.8186,2.845,152800.0
2009-02-03 09:35:00,4.3,4.31,4.28,4.28,193600.0,2.8384,2.845,2.8252,2.8252,193600.0
2009-02-03 09:40:00,4.28,4.29,4.26,4.27,187200.0,2.8252,2.8318,2.812,2.8186,187200.0
2009-02-03 09:45:00,4.27,4.27,4.22,4.24,113600.0,2.8186,2.8186,2.7856,2.7988,113600.0
2009-02-03 09:50:00,4.24,4.25,4.22,4.23,152800.0,2.7988,2.8054,2.7856,2.7922,152800.0
2009-02-03 09:55:00,4.23,4.24,4.21,4.24,156000.0,2.7922,2.7988,2.779,2.7988,156000.0
2009-02-03 10:00:00,4.24,4.27,4.22,4.24,236000.0,2.7988,2.8186,2.7856,2.7988,236000.0
2009-02-03 10:05:00,4.24,4.27,4.24,4.24,192000.0,2.7988,2.8186,2.7988,2.7988,192000.0
2009-02-03 10:10:00,4.24,4.25,4.23,4.23,185600.0,2.7988,2.8054,2.7922,2.7922,185600.0
2009-02-03 10:15:00,4.23,4.25,4.22,4.22,100800.0,2.7922,2.8054,2.7856,2.7856,100800.0
2009-02-03 10:20:00,4.22,4.24,4.22,4.23,93600.0,2.7856,2.7988,2.7856,2.7922,93600.0
2009-02-03 10:25:00,4.23,4.27,4.23,4.27,96000.0,2.7922,2.8186,2.7922,2.8186,96000.0
2009-02-03 10:30:00,4.26,4.27,4.25,4.25,52800.0,2.812,2.8186,2.8054,2.8054,52800.0
2009-02-03 10:35:00,4.26,4.28,4.25,4.26,65600.0,2.812,2.8252,2.8054,2.812,65600.0
2009-02-03 10:40:00,4.26,4.28,4.26,4.28,63200.0,2.812,2.8252,2.812,2.8252,63200.0
2009-02-03 10:45:00,4.28,4.31,4.28,4.31,116800.0,2.8252,2.845,2.8252,2.845,116800.0
2009-02-03 10:50:00,4.3,4.32,4.3,4.31,309600.0,2.8384,2.8516,2.8384,2.845,309600.0
2009-02-03 10:55:00,4.31,4.31,4.3,4.3,108000.0,2.845,2.845,2.8384,2.8384,108000.0
2009-02-03 11:00:00,4.3,4.33,4.3,4.32,71200.0,2.8384,2.8582,2.8384,2.8516,71200.0
2009-02-03 11:05:00,4.32,4.34,4.32,4.32,68000.0,2.8516,2.8648,2.8516,2.8516,68000.0
2009-02-03 11:10:00,4.33,4.33,4.32,4.32,45600.0,2.8582,2.8582,2.8516,2.8516,45600.0
2009-02-03 11:15:00,4.32,4.33,4.31,4.32,60000.0,2.8516,2.8582,2.845,2.8516,60000.0
2009-02-03 11:20:00,4.32,4.32,4.31,4.31,236000.0,2.8516,2.8516,2.845,2.845,236000.0
2009-02-03 11:25:00,4.31,4.32,4.3,4.31,61600.0,2.845,2.8516,2.8384,2.845,61600.0
2009-02-03 11:30:00,4.31,4.32,4.31,4.31,46400.0,2.845,2.8516,2.845,2.845,46400.0
2009-02-03 11:35:00,4.31,4.32,4.29,4.3,70400.0,2.845,2.8516,2.8318,2.8384,70400.0
2009-02-03 11:40:00,4.3,4.31,4.29,4.31,51200.0,2.8384,2.845,2.8318,2.845,51200.0
2009-02-03 11:45:00,4.3,4.31,4.3,4.31,36800.0,2.8384,2.845,2.8384,2.845,36800.0
2009-02-03 11:50:00,4.31,4.31,4.3,4.31,68800.0,2.845,2.845,2.8384,2.845,68800.0
2009-02-03 11:55:00,4.3,4.3,4.29,4.29,470400.0,2.8384,2.8384,2.8318,2.8318,470400.0
2009-02-03 12:00:00,4.29,4.32,4.29,4.32,227200.0,2.8318,2.8516,2.8318,2.8516,227200.0
2009-02-03 12:05:00,4.32,4.32,4.31,4.31,93600.0,2.8516,2.8516,2.845,2.845,93600.0
2009-02-03 12:10:00,4.31,4.31,4.29,4.31,128000.0,2.845,2.845,2.8318,2.845,128000.0
2009-02-03 12:15:00,4.31,4.33,4.31,4.31,72000.0,2.845,2.8582,2.845,2.845,72000.0
2009-02-03 12:20:00,4.31,4.32,4.31,4.31,27200.0,2.845,2.8516,2.845,2.845,27200.0
2009-02-03 12:25:00,4.31,4.32,4.3,4.31,188000.0,2.845,2.8516,2.8384,2.845,188000.0
2009-02-03 12:30:00,4.31,4.32,4.31,4.32,97600.0,2.845,2.8516,2.845,2.8516,97600.0
2009-02-03 12:35:00,4.32,4.32,4.31,4.31,210400.0,2.8516,2.8516,2.845,2.845,210400.0
2009-02-03 12:40:00,4.31,4.33,4.31,4.32,60000.0,2.845,2.8582,2.845,2.8516,60000.0
2009-02-03 12:45:00,4.32,4.32,4.31,4.31,18400.0,2.8516,2.8516,2.845,2.845,18400.0
2009-02-03 12:50:00,4.31,4.32,4.31,4.32,33600.0,2.845,2.8516,2.845,2.8516,33600.0
2009-02-03 12:55:00,4.32,4.32,4.3,4.3,52000.0,2.8516,2.8516,2.8384,2.8384,52000.0
2009-02-03 13:00:00,4.3,4.3,4.29,4.3,62400.0,2.8384,2.8384,2.8318,2.8384,62400.0
2009-02-03 13:05:00,4.3,4.32,4.29,4.3,97600.0,2.8384,2.8516,2.8318,2.8384,97600.0
2009-02-03 13:10:00,4.3,4.32,4.3,4.31,27200.0,2.8384,2.8516,2.8384,2.845,27200.0
2009-02-03 13:15:00,4.31,4.33,4.31,4.33,45600.0,2.845,2.8582,2.845,2.8582,45600.0
2009-02-03 13:20:00,4.33,4.33,4.32,4.32,25600.0,2.8582,2.8582,2.8516,2.8516,25600.0
2009-02-03 13:25:00,4.32,4.33,4.31,4.31,99200.0,2.8516,2.8582,2.845,2.845,99200.0
2009-02-03 13:30:00,4.31,4.33,4.31,4.33,36000.0,2.845,2.8582,2.845,2.8582,36000.0
2009-02-03 13:35:00,4.33,4.34,4.32,4.34,60000.0,2.8582,2.8648,2.8516,2.8648,60000.0
2009-02-03 13:40:00,4.34,4.34,4.33,4.33,34400.0,2.8648,2.8648,2.8582,2.8582,34400.0
2009-02-03 13:45:00,4.33,4.33,4.3,4.31,62400.0,2.8582,2.8582,2.8384,2.845,62400.0
2009-02-03 13:50:00,4.31,4.32,4.3,4.32,28800.0,2.845,2.8516,2.8384,2.8516,28800.0
2009-02-03 13:55:00,4.32,4.33,4.32,4.33,57600.0,2.8516,2.8582,2.8516,2.8582,57600.0
2009-02-03 14:00:00,4.33,4.33,4.31,4.31,39200.0,2.8582,2.8582,2.845,2.845,39200.0
2009-02-03 14:05:00,4.32,4.36,4.32,4.36,272000.0,2.8516,2.878,2.8516,2.878,272000.0
2009-02-03 14:10:00,4.36,4.37,4.35,4.37,172000.0,2.878,2.8846,2.8714,2.8846,172000.0
2009-02-03 14:15:00,4.37,4.38,4.35,4.36,67200.0,2.8846,2.8912,2.8714,2.878,67200.0
2009-02-03 14:20:00,4.36,4.36,4.35,4.36,84000.0,2.878,2.878,2.8714,2.878,84000.0
2009-02-03 14:25:00,4.36,4.37,4.34,4.34,64000.0,2.878,2.8846,2.8648,2.8648,64000.0
2009-02-03 14:30:00,4.34,4.36,4.34,4.36,100800.0,2.8648,2.878,2.8648,2.878,100800.0
2009-02-03 14:35:00,4.36,4.37,4.35,4.35,53600.0,2.878,2.8846,2.8714,2.8714,53600.0
2009-02-03 14:40:00,4.35,4.37,4.35,4.37,212000.0,2.8714,2.8846,2.8714,2.8846,212000.0
2009-02-03 14:45:00,4.37,4.39,4.36,4.37,121600.0,2.8846,2.8978,2.878,2.8846,121600.0
2009-02-03 14:50:00,4.37,4.38,4.37,4.37,100800.0,2.8846,2.8912,2.8846,2.8846,100800.0
2009-02-03 14:55:00,4.37,4.39,4.37,4.38,136000.0,2.8846,2.8978,2.8846,2.8912,136000.0
2009-02-03 15:00:00,4.38,4.38,4.37,4.37,154400.0,2.8912,2.8912,2.8846,2.8846,154400.0
2009-02-03 15:05:00,4.37,4.4,4.37,4.4,198400.0,2.8846,2.9044,2.8846,2.9044,198400.0
2009-02-03 15:10:00,4.4,4.42,4.4,4.41,162400.0,2.9044,2.9176,2.9044,2.911,162400.0
2009-02-03 15:15:00,4.41,4.42,4.4,4.42,208000.0,2.911,2.9176,2.9044,2.9176,208000.0
2009-02-03 15:20:00,4.42,4.43,4.4,4.43,247200.0,2.9176,2.9242,2.9044,2.9242,247200.0
2009-02-03 15:25:00,4.43,4.44,4.42,4.43,162400.0,2.9242,2.9308,2.9176,2.9242,162400.0
2009-02-03 15:30:00,4.43,4.45,4.43,4.43,352000.0,2.9242,2.9374,2.9242,2.9242,352000.0
2009-02-03 15:35:00,4.44,4.44,4.42,4.42,329600.0,2.9308,2.9308,2.9176,2.9176,329600.0
2009-02-03 15:40:00,4.42,4.43,4.41,4.41,243200.0,2.9176,2.9242,2.911,2.911,243200.0
2009-02-03 15:45:00,4.41,4.43,4.41,4.43,660000.0,2.911,2.9242,2.911,2.9242,660000.0
2009-02-03 15:50:00,4.43,4.45,4.43,4.44,602400.0,2.9242,2.9374,2.9242,2.9308,602400.0
2009-02-03 15:55:00,4.44,4.45,4.42,4.43,960800.0,2.9308,2.9374,2.9176,2.9242,960800.0
2009-02-04 09:30:00,4.33,4.33,4.22,4.24,714400.0,2.8582,2.8582,2.7856,2.7988,714400.0
2009-02-04 09:35:00,4.24,4.28,4.24,4.25,873600.0,2.7988,2.8252,2.7988,2.8054,873600.0
2009-02-04 09:40:00,4.25,4.25,4.24,4.25,476800.0,2.8054,2.8054,2.7988,2.8054,476800.0
2009-02-04 09:45:00,4.25,4.26,4.24,4.25,910400.0,2.8054,2.812,2.7988,2.8054,910400.0
2009-02-04 09:50:00,4.25,4.26,4.24,4.25,752000.0,2.8054,2.812,2.7988,2.8054,752000.0
2009-02-04 09:55:00,4.25,4.34,4.21,4.25,1728000.0,2.8054,2.8648,2.779,2.8054,1728000.0
2009-02-04 10:00:00,4.25,4.3,4.22,4.3,1467200.0,2.8054,2.8384,2.7856,2.8384,1467200.0
2009-02-04 10:05:00,4.3,4.32,4.25,4.25,1110400.0,2.8384,2.8516,2.8054,2.8054,1110400.0
2009-02-04 10:10:00,4.26,4.29,4.26,4.28,255200.0,2.812,2.8318,2.812,2.8252,255200.0
2009-02-04 10:15:00,4.28,4.28,4.25,4.25,328800.0,2.8252,2.8252,2.8054,2.8054,328800.0
2009-02-04 10:20:00,4.25,4.27,4.25,4.26,480000.0,2.8054,2.8186,2.8054,2.812,480000.0
2009-02-04 10:25:00,4.26,4.27,4.25,4.27,531200.0,2.812,2.8186,2.8054,2.8186,531200.0
2009-02-04 10:30:00,4.27,4.27,4.26,4.27,591200.0,2.8186,2.8186,2.812,2.8186,591200.0
2009-02-04 10:35:00,4.27,4.27,4.25,4.26,240800.0,2.8186,2.8186,2.8054,2.812,240800.0
2009-02-04 10:40:00,4.27,4.28,4.26,4.27,167200.0,2.8186,2.8252,2.812,2.8186,167200.0
2009-02-04 10:45:00,4.27,4.29,4.27,4.28,296000.0,2.8186,2.8318,2.8186,2.8252,296000.0
2009-02-04 10:50:00,4.28,4.28,4.25,4.26,244000.0,2.8252,2.8252,2.8054,2.812,244000.0
2009-02-04 10:55:00,4.26,4.28,4.25,4.27,333600.0,2.812,2.8252,2.8054,2.8186,333600.0
2009-02-04 11:00:00,4.28,4.29,4.27,4.28,231200.0,2.8252,2.8318,2.8186,2.8252,231200.0
2009-02-04 11:05:00,4.28,4.29,4.26,4.28,612800.0,2.8252,2.8318,2.812,2.8252,612800.0
2009-02-04 11:10:00,4.28,4.28,4.26,4.28,269600.0,2.8252,2.8252,2.812,2.8252,269600.0
2009-02-04 11:15:00,4.28,4.28,4.25,4.26,298400.0,2.8252,2.8252,2.8054,2.812,298400.0
2009-02-04 11:20:00,4.26,4.26,4.24,4.25,480800.0,2.812,2.812,2.7988,2.8054,480800.0
2009-02-04 11:25:00,4.25,4.27,4.25,4.26,225600.0,2.8054,2.8186,2.8054,2.812,225600.0
2009-02-04 11:30:00,4.26,4.27,4.25,4.25,296000.0,2.812,2.8186,2.8054,2.8054,296000.0
2009-02-04 11:35:00,4.25,4.27,4.25,4.27,240800.0,2.8054,2.8186,2.8054,2.8186,240800.0
2009-02-04 11:40:00,4.27,4.28,4.26,4.27,638400.0,2.8186,2.8252,2.812,2.8186,638400.0
2009-02-04 11:45:00,4.27,4.28,4.27,4.27,419200.0,2.8186,2.8252,2.8186,2.8186,419200.0
2009-02-04 11:50:00,4.28,4.28,4.26,4.27,303200.0,2.8252,2.8252,2.812,2.8186,303200.0
2009-02-04 11:55:00,4.27,4.27,4.26,4.26,190400.0,2.8186,2.8186,2.812,2.812,190400.0
2009-02-04 12:00:00,4.26,4.28,4.26,4.27,254400.0,2.812,2.8252,2.812,2.8186,254400.0
2009-02-04 12:05:00,4.27,4.28,4.27,4.28,220800.0,2.8186,2.8252,2.8186,2.8252,220800.0
2009-02-04 12:10:00,4.28,4.29,4.27,4.28,190400.0,2.8252,2.8318,2.8186,2.8252,190400.0
2009-02-04 12:15:00,4.28,4.28,4.26,4.27,242400.0,2.8252,2.8252,2.812,2.8186,242400.0
2009-02-04 12:20:00,4.27,4.27,4.25,4.25,445600.0,2.8186,2.8186,2.8054,2.8054,445600.0
2009-02-04 12:25:00,4.25,4.25,4.25,4.25,415200.0,2.8054,2.8054,2.8054,2.8054,415200.0
2009-02-04 12:30:00,4.25,4.25,4.24,4.25,1071200.0,2.8054,2.8054,2.7988,2.8054,1071200.0
2009-02-04 12:35:00,4.25,4.27,4.25,4.26,258400.0,2.8054,2.8186,2.8054,2.812,258400.0
2009-02-04 12:40:00,4.27,4.28,4.26,4.28,151200.0,2.8186,2.8252,2.812,2.8252,151200.0
2009-02-04 12:45:00,4.28,4.28,4.27,4.28,84800.0,2.8252,2.8252,2.8186,2.8252,84800.0
2009-02-04 12:50:00,4.28,4.28,4.27,4.28,268800.0,2.8252,2.8252,2.8186,2.8252,268800.0
2009-02-04 12:55:00,4.28,4.28,4.28,4.28,120800.0,2.8252,2.8252,2.8252,2.8252,120800.0
2009-02-04 13:00:00,4.28,4.29,4.27,4.27,436800.0,2.8252,2.8318,2.8186,2.8186,436800.0
2009-02-04 13:05:00,4.28,4.29,4.27,4.28,190400.0,2.8252,2.8318,2.8186,2.8252,190400.0
2009-02-04 13:10:00,4.28,4.28,4.27,4.27,110400.0,2.8252,2.8252,2.8186,2.8186,110400.0
2009-02-04 13:15:00,4.27,4.27,4.25,4.25,304800.0,2.8186,2.8186,2.8054,2.8054,304800.0
2009-02-04 13:20:00,4.25,4.25,4.24,4.25,100000.0,2.8054,2.8054,2.7988,2.8054,100000.0
2009-02-04 13:25:00,4.25,4.27,4.25,4.27,105600.0,2.8054,2.8186,2.8054,2.8186,105600.0
2009-02-04 13:30:00,4.27,4.28,4.26,4.26,647200.0,2.8186,2.8252,2.812,2.812,647200.0
2009-02-04 13:35:00,4.26,4.27,4.26,4.26,488800.0,2.812,2.8186,2.812,2.812,488800.0
2009-02-04 13:40:00,4.26,4.27,4.25,4.25,344800.0,2.812,2.8186,2.8054,2.8054,344800.0
2009-02-04 13:45:00,4.25,4.26,4.25,4.25,189600.0,2.8054,2.812,2.8054,2.8054,189600.0
2009-02-04 13:50:00,4.25,4.26,4.24,4.26,296800.0,2.8054,2.812,2.7988,2.812,296800.0
2009-02-04 13:55:00,4.26,4.27,4.25,4.27,124000.0,2.812,2.8186,2.8054,2.8186,124000.0
2009-02-04 14:00:00,4.27,4.28,4.26,4.27,636800.0,2.8186,2.8252,2.812,2.8186,636800.0
2009-02-04 14:05:00,4.27,4.27,4.25,4.25,111200.0,2.8186,2.8186,2.8054,2.8054,111200.0
2009-02-04 14:10:00,4.25,4.25,4.24,4.25,250400.0,2.8054,2.8054,2.7988,2.8054,250400.0
2009-02-04 14:15:00,4.25,4.25,4.24,4.25,87200.0,2.8054,2.8054,2.7988,2.8054,87200.0
2009-02-04 14:20:00,4.24,4.25,4.23,4.23,92000.0,2.7988,2.8054,2.7922,2.7922,92000.0
2009-02-04 14:25:00,4.23,4.23,4.21,4.21,267200.0,2.7922,2.7922,2.779,2.779,267200.0
2009-02-04 14:30:00,4.21,4.22,4.19,4.21,265600.0,2.779,2.7856,2.7658,2.779,265600.0
2009-02-04 14:35:00,4.21,4.22,4.21,4.21,234400.0,2.779,2.7856,2.779,2.779,234400.0
2009-02-04 14:40:00,4.21,4.23,4.21,4.22,207200.0,2.779,2.7922,2.779,2.7856,207200.0
2009-02-04 14:45:00,4.22,4.23,4.21,4.22,281600.0,2.7856,2.7922,2.779,2.7856,281600.0
2009-02-04 14:50:00,4.22,4.23,4.21,4.23,169600.0,2.7856,2.7922,2.779,2.7922,169600.0
2009-02-04 14:55:00,4.23,4.25,4.21,4.24,185600.0,2.7922,2.8054,2.779,2.7988,185600.0
2009-02-04 15:00:00,4.25,4.25,4.23,4.25,195200.0,2.8054,2.8054,2.7922,2.8054,195200.0
2009-02-04 15:05:00,4.25,4.25,4.23,4.24,339200.0,2.8054,2.8054,2.7922,2.7988,339200.0
2009-02-04 15:10:00,4.24,4.25,4.23,4.24,328800.0,2.7988,2.8054,2.7922,2.7988,328800.0
2009-02-04 15:15:00,4.24,4.25,4.23,4.24,518400.0,2.7988,2.8054,2.7922,2.7988,518400.0
2009-02-04 15:20:00,4.24,4.24,4.22,4.24,145600.0,2.7988,2.7988,2.7856,2.7988,145600.0
2009-02-04 15:25:00,4.23,4.26,4.23,4.25,1091200.0,2.7922,2.812,2.7922,2.8054,1091200.0
2009-02-04 15:30:00,4.25,4.27,4.24,4.27,449600.0,2.8054,2.8186,2.7988,2.8186,449600.0
2009-02-04 15:35:00,4.27,4.29,4.26,4.27,853600.0,2.8186,2.8318,2.812,2.8186,853600.0
2009-02-04 15:40:00,4.27,4.28,4.25,4.27,1236000.0,2.8186,2.8252,2.8054,2.8186,1236000.0
2009-02-04 15:45:00,4.27,4.29,4.27,4.28,486400.0,2.8186,2.8318,2.8186,2.8252,486400.0
2009-02-04 15:50:00,4.28,4.28,4.26,4.27,516000.0,2.8252,2.8252,2.812,2.8186,516000.0
2009-02-04 15:55:00,4.27,4.29,4.27,4.28,820800.0,2.8186,2.8318,2.8186,2.8252,820800.0
2009-02-05 09:30:00,4.2,4.24,4.2,4.21,140800.0,2.7724,2.7988,2.7724,2.779,140800.0
2009-02-05 09:35:00,4.21,4.26,4.2,4.26,172000.0,2.779,2.812,2.7724,2.812,172000.0
2009-02-05 09:40:00,4.25,4.27,4.25,4.26,190400.0,2.8054,2.8186,2.8054,2.812,190400.0
2009-02-05 09:45:00,4.26,4.26,4.23,4.24,132000.0,2.812,2.812,2.7922,2.7988,132000.0
2009-02-05 09:50:00,4.23,4.24,4.21,4.22,109600.0,2.7922,2.7988,2.779,2.7856,109600.0
2009-02-05 09:55:00,4.21,4.22,4.21,4.22,103200.0,2.779,2.7856,2.779,2.7856,103200.0
2009-02-05 10:00:00,4.21,4.23,4.2,4.21,337600.0,2.779,2.7922,2.7724,2.779,337600.0
2009-02-05 10:05:00,4.21,4.22,4.19,4.19,153600.0,2.779,2.7856,2.7658,2.7658,153600.0
2009-02-05 10:10:00,4.19,4.21,4.18,4.21,167200.0,2.7658,2.779,2.7592,2.779,167200.0
2009-02-05 10:15:00,4.21,4.21,4.19,4.2,363200.0,2.779,2.779,2.7658,2.7724,363200.0
2009-02-05 10:20:00,4.2,4.2,4.18,4.19,320800.0,2.7724,2.7724,2.7592,2.7658,320800.0
2009-02-05 10:25:00,4.19,4.19,4.18,4.18,157600.0,2.7658,2.7658,2.7592,2.7592,157600.0
2009-02-05 10:30:00,4.18,4.18,4.15,4.17,552800.0,2.7592,2.7592,2.7394,2.7526,552800.0
2009-02-05 10:35:00,4.17,4.18,4.17,4.18,740000.0,2.7526,2.7592,2.7526,2.7592,740000.0
2009-02-05 10:40:00,4.18,4.2,4.18,4.2,232800.0,2.7592,2.7724,2.7592,2.7724,232800.0
2009-02-05 10:45:00,4.2,4.21,4.19,4.2,502400.0,2.7724,2.779,2.7658,2.7724,502400.0
2009-02-05 10:50:00,4.2,4.24,4.2,4.24,294400.0,2.7724,2.7988,2.7724,2.7988,294400.0
2009-02-05 10:55:00,4.23,4.26,4.23,4.23,187200.0,2.7922,2.812,2.7922,2.7922,187200.0
2009-02-05 11:00:00,4.23,4.24,4.23,4.23,543200.0,2.7922,2.7988,2.7922,2.7922,543200.0
2009-02-05 11:05:00,4.23,4.26,4.23,4.24,663200.0,2.7922,2.812,2.7922,2.7988,663200.0
2009-02-05 11:10:00,4.24,4.24,4.23,4.23,140000.0,2.7988,2.7988,2.7922,2.7922,140000.0
2009-02-05 11:15:00,4.23,4.23,4.22,4.23,411200.0,2.7922,2.7922,2.7856,2.7922,411200.0
2009-02-05 11:20:00,4.23,4.25,4.22,4.24,378400.0,2.7922,2.8054,2.7856,2.7988,378400.0
2009-02-05 11:25:00,4.24,4.25,4.23,4.25,304000.0,2.7988,2.8054,2.7922,2.8054,304000.0
2009-02-05 11:30:00,4.25,4.26,4.24,4.25,260000.0,2.8054,2.812,2.7988,2.8054,260000.0
2009-02-05 11:35:00,4.25,4.26,4.24,4.24,199200.0,2.8054,2.812,2.7988,2.7988,199200.0
2009-02-05 11:40:00,4.24,4.27,4.24,4.26,184000.0,2.7988,2.8186,2.7988,2.812,184000.0
2009-02-05 11:45:00,4.26,4.29,4.26,4.28,120800.0,2.812,2.8318,2.812,2.8252,120800.0
2009-02-05 11:50:00,4.28,4.29,4.28,4.28,104000.0,2.8252,2.8318,2.8252,2.8252,104000.0
2009-02-05 11:55:00,4.28,4.29,4.28,4.29,389600.0,2.8252,2.8318,2.8252,2.8318,389600.0
2009-02-05 12:00:00,4.3,4.31,4.29,4.3,141600.0,2.8384,2.845,2.8318,2.8384,141600.0
2009-02-05 12:05:00,4.31,4.32,4.3,4.31,182400.0,2.845,2.8516,2.8384,2.845,182400.0
2009-02-05 12:10:00,4.31,4.34,4.31,4.31,180800.0,2.845,2.8648,2.845,2.845,180800.0
2009-02-05 12:15:00,4.31,4.31,4.29,4.29,75200.0,2.845,2.845,2.8318,2.8318,75200.0
2009-02-05 12:20:00,4.29,4.3,4.28,4.29,40800.0,2.8318,2.8384,2.8252,2.8318,40800.0
2009-02-05 12:25:00,4.29,4.29,4.27,4.28,54400.0,2.8318,2.8318,2.8186,2.8252,54400.0
2009-02-05 12:30:00,4.28,4.28,4.26,4.27,193600.0,2.8252,2.8252,2.812,2.8186,193600.0
2009-02-05 12:35:00,4.27,4.27,4.25,4.27,173600.0,2.8186,2.8186,2.8054,2.8186,173600.0
2009-02-05 12:40:00,4.26,4.27,4.26,4.27,140800.0,2.812,2.8186,2.812,2.8186,140800.0
2009-02-05 12:45:00,4.27,4.28,4.27,4.27,68000.0,2.8186,2.8252,2.8186,2.8186,68000.0
2009-02-05 12:50:00,4.27,4.28,4.26,4.28,110400.0,2.8186,2.8252,2.812,2.8252,110400.0
2009-02-05 12:55:00,4.29,4.3,4.29,4.29,293600.0,2.8318,2.8384,2.8318,2.8318,293600.0
2009-02-05 13:00:00,4.29,4.3,4.28,4.29,80000.0,2.8318,2.8384,2.8252,2.8318,80000.0
2009-02-05 13:05:00,4.28,4.28,4.28,4.28,87200.0,2.8252,2.8252,2.8252,2.8252,87200.0
2009-02-05 13:10:00,4.28,4.29,4.28,4.29,121600.0,2.8252,2.8318,2.8252,2.8318,121600.0
2009-02-05 13:15:00,4.29,4.3,4.29,4.29,97600.0,2.8318,2.8384,2.8318,2.8318,97600.0
2009-02-05 13:20:00,4.29,4.29,4.29,4.29,62400.0,2.8318,2.8318,2.8318,2.8318,62400.0
2009-02-05 13:25:00,4.29,4.3,4.29,4.29,240000.0,2.8318,2.8384,2.8318,2.8318,240000.0
2009-02-05 13:30:00,4.3,4.31,4.29,4.3,198400.0,2.8384,2.845,2.8318,2.8384,198400.0
2009-02-05 13:35:00,4.3,4.3,4.28,4.28,126400.0,2.8384,2.8384,2.8252,2.8252,126400.0
2009-02-05 13:40:00,4.29,4.29,4.28,4.29,87200.0,2.8318,2.8318,2.8252,2.8318,87200.0
2009-02-05 13:45:00,4.29,4.29,4.27,4.29,152800.0,2.8318,2.8318,2.8186,2.8318,152800.0
2009-02-05 13:50:00,4.29,4.29,4.28,4.28,73600.0,2.8318,2.8318,2.8252,2.8252,73600.0
2009-02-05 13:55:00,4.28,4.28,4.27,4.27,47200.0,2.8252,2.8252,2.8186,2.8186,47200.0
2009-02-05 14:00:00,4.28,4.28,4.27,4.28,266400.0,2.8252,2.8252,2.8186,2.8252,266400.0
2009-02-05 14:05:00,4.28,4.29,4.28,4.29,67200.0,2.8252,2.8318,2.8252,2.8318,67200.0
2009-02-05 14:10:00,4.29,4.29,4.27,4.28,108800.0,2.8318,2.8318,2.8186,2.8252,108800.0
2009-02-05 14:15:00,4.28,4.28,4.26,4.28,100000.0,2.8252,2.8252,2.812,2.8252,100000.0
2009-02-05 14:20:00,4.28,4.31,4.27,4.3,195200.0,2.8252,2.845,2.8186,2.8384,195200.0
2009-02-05 14:25:00,4.29,4.31,4.29,4.31,134400.0,2.8318,2.845,2.8318,2.845,134400.0
2009-02-05 14:30:00,4.31,4.31,4.29,4.31,273600.0,2.845,2.845,2.8318,2.845,273600.0
2009-02-05 14:35:00,4.31,4.32,4.31,4.31,240800.0,2.845,2.8516,2.845,2.845,240800.0
2009-02-05 14:40:00,4.31,4.32,4.31,4.32,457600.0,2.845,2.8516,2.845,2.8516,457600.0
2009-02-05 14:45:00,4.32,4.32,4.3,4.31,184800.0,2.8516,2.8516,2.8384,2.845,184800.0
2009-02-05 14:50:00,4.3,4.31,4.29,4.31,208000.0,2.8384,2.845,2.8318,2.845,208000.0
2009-02-05 14:55:00,4.31,4.31,4.28,4.3,98400.0,2.845,2.845,2.8252,2.8384,98400.0
2009-02-05 15:00:00,4.3,4.3,4.27,4.27,200000.0,2.8384,2.8384,2.8186,2.8186,200000.0
2009-02-05 15:05:00,4.27,4.28,4.26,4.28,296000.0,2.8186,2.8252,2.812,2.8252,296000.0
2009-02-05 15:10:00,4.28,4.29,4.28,4.29,173600.0,2.8252,2.8318,2.8252,2.8318,173600.0
2009-02-05 15:15:00,4.29,4.29,4.28,4.28,131200.0,2.8318,2.8318,2.8252,2.8252,131200.0
2009-02-05 15:20:00,4.29,4.3,4.29,4.29,144800.0,2.8318,2.8384,2.8318,2.8318,144800.0
2009-02-05 15:25:00,4.29,4.31,4.29,4.31,304800.0,2.8318,2.845,2.8318,2.845,304800.0
2009-02-05 15:30:00,4.31,4.31,4.29,4.3,280800.0,2.845,2.845,2.8318,2.8384,280800.0
2009-02-05 15:35:00,4.3,4.3,4.29,4.29,247200.0,2.8384,2.8384,2.8318,2.8318,247200.0
2009-02-05 15:40:00,4.29,4.31,4.29,4.31,261600.0,2.8318,2.845,2.8318,2.845,261600.0
2009-02-05 15:45:00,4.31,4.31,4.3,4.3,262400.0,2.845,2.845,2.8384,2.8384,262400.0
2009-02-05 15:50:00,4.3,4.32,4.3,4.32,717600.0,2.8384,2.8516,2.8384,2.8516,717600.0
2009-02-05 15:55:00,4.32,4.34,4.31,4.33,988000.0,2.8516,2.8648,2.845,2.8582,988000.0
2009-02-06 09:30:00,4.35,4.38,4.33,4.36,288000.0,2.8714,2.8912,2.8582,2.878,288000.0
2009-02-06 09:35:00,4.36,4.43,4.36,4.42,348800.0,2.878,2.9242,2.878,2.9176,348800.0
2009-02-06 09:40:00,4.42,4.43,4.39,4.39,168000.0,2.9176,2.9242,2.8978,2.8978,168000.0
2009-02-06 09:45:00,4.39,4.42,4.39,4.4,71200.0,2.8978,2.9176,2.8978,2.9044,71200.0
2009-02-06 09:50:00,4.4,4.41,4.4,4.41,42400.0,2.9044,2.911,2.9044,2.911,42400.0
2009-02-06 09:55:00,4.41,4.43,4.41,4.42,151200.0,2.911,2.9242,2.911,2.9176,151200.0
2009-02-06 10:00:00,4.42,4.43,4.42,4.42,100800.0,2.9176,2.9242,2.9176,2.9176,100800.0
2009-02-06 10:05:00,4.42,4.43,4.4,4.4,101600.0,2.9176,2.9242,2.9044,2.9044,101600.0
2009-02-06 10:10:00,4.4,4.43,4.4,4.43,148800.0,2.9044,2.9242,2.9044,2.9242,148800.0
2009-02-06 10:15:00,4.43,4.44,4.41,4.41,101600.0,2.9242,2.9308,2.911,2.911,101600.0
2009-02-06 10:20:00,4.41,4.41,4.4,4.4,48800.0,2.911,2.911,2.9044,2.9044,48800.0
2009-02-06 10:25:00,4.4,4.41,4.4,4.41,140000.0,2.9044,2.911,2.9044,2.911,140000.0
2009-02-06 10:30:00,4.41,4.42,4.4,4.41,166400.0,2.911,2.9176,2.9044,2.911,166400.0
2009-02-06 10:35:00,4.41,4.42,4.4,4.41,151200.0,2.911,2.9176,2.9044,2.911,151200.0
2009-02-06 10:40:00,4.41,4.41,4.39,4.39,108800.0,2.911,2.911,2.8978,2.8978,108800.0
2009-02-06 10:45:00,4.39,4.43,4.39,4.42,385600.0,2.8978,2.9242,2.8978,2.9176,385600.0
2009-02-06 10:50:00,4.42,4.46,4.42,4.46,521600.0,2.9176,2.944,2.9176,2.944,521600.0
2009-02-06 10:55:00,4.45,4.46,4.43,4.43,210400.0,2.9374,2.944,2.9242,2.9242,210400.0
2009-02-06 11:00:00,4.44,4.45,4.43,4.45,132000.0,2.9308,2.9374,2.9242,2.9374,132000.0
2009-02-06 11:05:00,4.44,4.46,4.44,4.46,385600.0,2.9308,2.944,2.9308,2.944,385600.0
2009-02-06 11:10:00,4.46,4.48,4.46,4.48,254400.0,2.944,2.9572,2.944,2.9572,254400.0
2009-02-06 11:15:00,4.47,4.48,4.47,4.47,77600.0,2.9506,2.9572,2.9506,2.9506,77600.0
2009-02-06 11:20:00,4.47,4.47,4.46,4.47,170400.0,2.9506,2.9506,2.944,2.9506,170400.0
2009-02-06 11:25:00,4.47,4.47,4.46,4.47,106400.0,2.9506,2.9506,2.944,2.9506,106400.0
2009-02-06 11:30:00,4.47,4.5,4.47,4.49,523200.0,2.9506,2.9704,2.9506,2.9638,523200.0
2009-02-06 11:35:00,4.49,4.5,4.49,4.5,84000.0,2.9638,2.9704,2.9638,2.9704,84000.0
2009-02-06 11:40:00,4.5,4.5,4.49,4.5,105600.0,2.9704,2.9704,2.9638,2.9704,105600.0
2009-02-06 11:45:00,4.5,4.52,4.5,4.51,170400.0,2.9704,2.9836,2.9704,2.977,170400.0
2009-02-06 11:50:00,4.51,4.52,4.5,4.51,68000.0,2.977,2.9836,2.9704,2.977,68000.0
2009-02-06 11:55:00,4.51,4.52,4.51,4.52,212000.0,2.977,2.9836,2.977,2.9836,212000.0
2009-02-06 12:00:00,4.52,4.52,4.5,4.51,103200.0,2.9836,2.9836,2.9704,2.977,103200.0
2009-02-06 12:05:00,4.51,4.52,4.51,4.52,128000.0,2.977,2.9836,2.977,2.9836,128000.0
2009-02-06 12:10:00,4.52,4.53,4.51,4.51,116800.0,2.9836,2.9902,2.977,2.977,116800.0
2009-02-06 12:15:00,4.52,4.52,4.49,4.49,284000.0,2.9836,2.9836,2.9638,2.9638,284000.0
2009-02-06 12:20:00,4.49,4.51,4.49,4.5,297600.0,2.9638,2.977,2.9638,2.9704,297600.0
2009-02-06 12:25:00,4.51,4.51,4.49,4.5,122400.0,2.977,2.977,2.9638,2.9704,122400.0
2009-02-06 12:30:00,4.5,4.5,4.49,4.5,91200.0,2.9704,2.9704,2.9638,2.9704,91200.0
2009-02-06 12:35:00,4.5,4.52,4.5,4.52,155200.0,2.9704,2.9836,2.9704,2.9836,155200.0
2009-02-06 12:40:00,4.52,4.53,4.51,4.52,184800.0,2.9836,2.9902,2.977,2.9836,184800.0
2009-02-06 12:45:00,4.52,4.52,4.5,4.5,112800.0,2.9836,2.9836,2.9704,2.9704,112800.0
2009-02-06 12:50:00,4.5,4.51,4.49,4.5,145600.0,2.9704,2.977,2.9638,2.9704,145600.0
2009-02-06 12:55:00,4.5,4.52,4.49,4.51,107200.0,2.9704,2.9836,2.9638,2.977,107200.0
2009-02-06 13:00:00,4.52,4.53,4.51,4.52,132000.0,2.9836,2.9902,2.977,2.9836,132000.0
2009-02-06 13:05:00,4.52,4.55,4.52,4.55,388800.0,2.9836,3.0034,2.9836,3.0034,388800.0
2009-02-06 13:10:00,4.55,4.57,4.55,4.56,320800.0,3.0034,3.0166,3.0034,3.01,320800.0
2009-02-06 13:15:00,4.56,4.58,4.56,4.58,208000.0,3.01,3.0232,3.01,3.0232,208000.0
2009-02-06 13:20:00,4.57,4.58,4.56,4.57,186400.0,3.0166,3.0232,3.01,3.0166,186400.0
2009-02-06 13:25:00,4.57,4.58,4.56,4.58,152800.0,3.0166,3.0232,3.01,3.0232,152800.0
2009-02-06 13:30:00,4.58,4.61,4.58,4.6,356000.0,3.0232,3.043,3.0232,3.0364,356000.0
2009-02-06 13:35:00,4.6,4.61,4.59,4.61,287200.0,3.0364,3.043,3.0298,3.043,287200.0
2009-02-06 13:40:00,4.61,4.61,4.58,4.6,204800.0,3.043,3.043,3.0232,3.0364,204800.0
2009-02-06 13:45:00,4.61,4.62,4.6,4.6,116800.0,3.043,3.0496,3.0364,3.0364,116800.0
2009-02-06 13:50:00,4.59,4.6,4.59,4.59,73600.0,3.0298,3.0364,3.0298,3.0298,73600.0
2009-02-06 13:55:00,4.6,4.6,4.59,4.6,119200.0,3.0364,3.0364,3.0298,3.0364,119200.0
2009-02-06 14:00:00,4.6,4.6,4.59,4.59,152000.0,3.0364,3.0364,3.0298,3.0298,152000.0
2009-02-06 14:05:00,4.59,4.59,4.57,4.58,183200.0,3.0298,3.0298,3.0166,3.0232,183200.0
2009-02-06 14:10:00,4.59,4.6,4.58,4.59,254400.0,3.0298,3.0364,3.0232,3.0298,254400.0
2009-02-06 14:15:00,4.59,4.6,4.58,4.58,138400.0,3.0298,3.0364,3.0232,3.0232,138400.0
2009-02-06 14:20:00,4.59,4.6,4.58,4.59,300800.0,3.0298,3.0364,3.0232,3.0298,300800.0
2009-02-06 14:25:00,4.59,4.6,4.58,4.58,408800.0,3.0298,3.0364,3.0232,3.0232,408800.0
2009-02-06 14:30:00,4.58,4.6,4.58,4.6,185600.0,3.0232,3.0364,3.0232,3.0364,185600.0
2009-02-06 14:35:00,4.6,4.61,4.59,4.59,144800.0,3.0364,3.043,3.0298,3.0298,144800.0
2009-02-06 14:40:00,4.59,4.6,4.58,4.59,124800.0,3.0298,3.0364,3.0232,3.0298,124800.0
2009-02-06 14:45:00,4.58,4.59,4.58,4.58,140000.0,3.0232,3.0298,3.0232,3.0232,140000.0
2009-02-06 14:50:00,4.58,4.6,4.58,4.6,368800.0,3.0232,3.0364,3.0232,3.0364,368800.0
2009-02-06 14:55:00,4.6,4.61,4.59,4.6,331200.0,3.0364,3.043,3.0298,3.0364,331200.0
2009-02-06 15:00:00,4.6,4.6,4.56,4.56,450400.0,3.0364,3.0364,3.01,3.01,450400.0
2009-02-06 15:05:00,4.57,4.57,4.55,4.55,368800.0,3.0166,3.0166,3.0034,3.0034,368800.0
2009-02-06 15:10:00,4.55,4.55,4.54,4.54,427200.0,3.0034,3.0034,2.9968,2.9968,427200.0
2009-02-06 15:15:00,4.54,4.56,4.54,4.55,171200.0,2.9968,3.01,2.9968,3.0034,171200.0
2009-02-06 15:20:00,4.55,4.58,4.55,4.57,260000.0,3.0034,3.0232,3.0034,3.0166,260000.0
2009-02-06 15:25:00,4.56,4.57,4.55,4.56,376800.0,3.01,3.0166,3.0034,3.01,376800.0
2009-02-06 15:30:00,4.56,4.57,4.56,4.57,285600.0,3.01,3.0166,3.01,3.0166,285600.0
2009-02-06 15:35:00,4.57,4.59,4.56,4.58,329600.0,3.0166,3.0298,3.01,3.0232,329600.0
2009-02-06 15:40:00,4.58,4.61,4.58,4.59,700000.0,3.0232,3.043,3.0232,3.0298,700000.0
2009-02-06 15:45:00,4.59,4.6,4.58,4.6,432800.0,3.0298,3.0364,3.0232,3.0364,432800.0
2009-02-06 15:50:00,4.6,4.61,4.6,4.6,628000.0,3.0364,3.043,3.0364,3.0364,628000.0
2009-02-06 15:55:00,4.6,4.63,4.59,4.63,1060000.0,3.0364,3.0562,3.0298,3.0562,1060000.0
2009-02-09 09:30:00,4.59,4.61,4.53,4.53,358400.0,3.0298,3.043,2.9902,2.9902,358400.0
2009-02-09 09:35:00,4.53,4.56,4.53,4.56,163200.0,2.9902,3.01,2.9902,3.01,163200.0
2009-02-09 09:40:00,4.56,4.56,4.54,4.54,95200.0,3.01,3.01,2.9968,2.9968,95200.0
2009-02-09 09:45:00,4.53,4.56,4.53,4.56,76000.0,2.9902,3.01,2.9902,3.01,76000.0
2009-02-09 09:50:00,4.56,4.56,4.56,4.56,167200.0,3.01,3.01,3.01,3.01,167200.0
2009-02-09 09:55:00,4.56,4.56,4.56,4.56,132000.0,3.01,3.01,3.01,3.01,132000.0
2009-02-09 10:00:00,4.56,4.56,4.56,4.56,202400.0,3.01,3.01,3.01,3.01,202400.0
2009-02-09 10:05:00,4.56,4.57,4.54,4.55,520000.0,3.01,3.0166,2.9968,3.0034,520000.0
2009-02-09 10:10:00,4.55,4.56,4.55,4.55,111200.0,3.0034,3.01,3.0034,3.0034,111200.0
2009-02-09 10:15:00,4.55,4.55,4.54,4.54,167200.0,3.0034,3.0034,2.9968,2.9968,167200.0
2009-02-09 10:20:00,4.54,4.56,4.54,4.55,204800.0,2.9968,3.01,2.9968,3.0034,204800.0
2009-02-09 10:25:00,4.55,4.55,4.55,4.55,138400.0,3.0034,3.0034,3.0034,3.0034,138400.0
2009-02-09 10:30:00,4.55,4.55,4.53,4.53,164800.0,3.0034,3.0034,2.9902,2.9902,164800.0
2009-02-09 10:35:00,4.53,4.55,4.53,4.55,158400.0,2.9902,3.0034,2.9902,3.0034,158400.0
2009-02-09 10:40:00,4.55,4.6,4.55,4.6,116000.0,3.0034,3.0364,3.0034,3.0364,116000.0
2009-02-09 10:45:00,4.6,4.64,4.59,4.63,182400.0,3.0364,3.0628,3.0298,3.0562,182400.0
2009-02-09 10:50:00,4.63,4.63,4.62,4.63,80800.0,3.0562,3.0562,3.0496,3.0562,80800.0
2009-02-09 10:55:00,4.63,4.67,4.63,4.67,184800.0,3.0562,3.0826,3.0562,3.0826,184800.0
2009-02-09 11:00:00,4.67,4.68,4.66,4.67,338400.0,3.0826,3.0892,3.076,3.0826,338400.0
2009-02-09 11:05:00,4.67,4.67,4.66,4.67,98400.0,3.0826,3.0826,3.076,3.0826,98400.0
2009-02-09 11:10:00,4.67,4.68,4.66,4.67,92800.0,3.0826,3.0892,3.076,3.0826,92800.0
2009-02-09 11:15:00,4.67,4.67,4.66,4.66,32000.0,3.0826,3.0826,3.076,3.076,32000.0
2009-02-09 11:20:00,4.65,4.67,4.65,4.66,83200.0,3.0694,3.0826,3.0694,3.076,83200.0
2009-02-09 11:25:00,4.66,4.68,4.66,4.68,65600.0,3.076,3.0892,3.076,3.0892,65600.0
2009-02-09 11:30:00,4.68,4.68,4.67,4.67,35200.0,3.0892,3.0892,3.0826,3.0826,35200.0
2009-02-09 11:35:00,4.67,4.67,4.65,4.65,42400.0,3.0826,3.0826,3.0694,3.0694,42400.0
2009-02-09 11:40:00,4.66,4.66,4.64,4.66,83200.0,3.076,3.076,3.0628,3.076,83200.0
2009-02-09 11:45:00,4.66,4.67,4.64,4.67,100800.0,3.076,3.0826,3.0628,3.0826,100800.0
2009-02-09 11:50:00,4.67,4.67,4.65,4.65,85600.0,3.0826,3.0826,3.0694,3.0694,85600.0
2009-02-09 11:55:00,4.65,4.66,4.65,4.65,38400.0,3.0694,3.076,3.0694,3.0694,38400.0
2009-02-09 12:00:00,4.65,4.67,4.65,4.66,61600.0,3.0694,3.0826,3.0694,3.076,61600.0
2009-02-09 12:05:00,4.66,4.66,4.65,4.66,47200.0,3.076,3.076,3.0694,3.076,47200.0
2009-02-09 12:10:00,4.66,4.68,4.66,4.66,108000.0,3.076,3.0892,3.076,3.076,108000.0
2009-02-09 12:15:00,4.66,4.67,4.66,4.66,37600.0,3.076,3.0826,3.076,3.076,37600.0
2009-02-09 12:20:00,4.67,4.67,4.65,4.65,31200.0,3.0826,3.0826,3.0694,3.0694,31200.0
2009-02-09 12:25:00,4.65,4.66,4.64,4.66,42400.0,3.0694,3.076,3.0628,3.076,42400.0
2009-02-09 12:30:00,4.66,4.67,4.66,4.66,20000.0,3.076,3.0826,3.076,3.076,20000.0
2009-02-09 12:35:00,4.66,4.66,4.65,4.66,12800.0,3.076,3.076,3.0694,3.076,12800.0
2009-02-09 12:40:00,4.65,4.66,4.65,4.66,65600.0,3.0694,3.076,3.0694,3.076,65600.0
2009-02-09 12:45:00,4.66,4.67,4.66,4.66,40000.0,3.076,3.0826,3.076,3.076,40000.0
2009-02-09 12:50:00,4.66,4.68,4.66,4.68,59200.0,3.076,3.0892,3.076,3.0892,59200.0
2009-02-09 12:55:00,4.67,4.68,4.67,4.67,39200.0,3.0826,3.0892,3.0826,3.0826,39200.0
2009-02-09 13:00:00,4.66,4.68,4.66,4.68,244800.0,3.076,3.0892,3.076,3.0892,244800.0
2009-02-09 13:05:00,4.67,4.69,4.67,4.69,115200.0,3.0826,3.0958,3.0826,3.0958,115200.0
2009-02-09 13:10:00,4.69,4.69,4.68,4.69,60000.0,3.0958,3.0958,3.0892,3.0958,60000.0
2009-02-09 13:15:00,4.68,4.7,4.68,4.7,110400.0,3.0892,3.1024,3.0892,3.1024,110400.0
2009-02-09 13:20:00,4.7,4.71,4.69,4.71,117600.0,3.1024,3.109,3.0958,3.109,117600.0
2009-02-09 13:25:00,4.7,4.71,4.7,4.7,82400.0,3.1024,3.109,3.1024,3.1024,82400.0
2009-02-09 13:30:00,4.7,4.7,4.69,4.69,50400.0,3.1024,3.1024,3.0958,3.0958,50400.0
2009-02-09 13:35:00,4.69,4.7,4.69,4.7,74400.0,3.0958,3.1024,3.0958,3.1024,74400.0
2009-02-09 13:40:00,4.69,4.71,4.69,4.71,74400.0,3.0958,3.109,3.0958,3.109,74400.0
2009-02-09 13:45:00,4.71,4.72,4.7,4.7,48000.0,3.109,3.1156,3.1024,3.1024,48000.0
2009-02-09 13:50:00,4.7,4.7,4.69,4.7,37600.0,3.1024,3.1024,3.0958,3.1024,37600.0
2009-02-09 13:55:00,4.7,4.7,4.68,4.69,56000.0,3.1024,3.1024,3.0892,3.0958,56000.0
2009-02-09 14:00:00,4.69,4.7,4.69,4.69,84800.0,3.0958,3.1024,3.0958,3.0958,84800.0
2009-02-09 14:05:00,4.69,4.69,4.68,4.68,48000.0,3.0958,3.0958,3.0892,3.0892,48000.0
2009-02-09 14:10:00,4.68,4.69,4.68,4.68,48000.0,3.0892,3.0958,3.0892,3.0892,48000.0
2009-02-09 14:15:00,4.68,4.68,4.67,4.68,59200.0,3.0892,3.0892,3.0826,3.0892,59200.0
2009-02-09 14:20:00,4.67,4.68,4.67,4.67,121600.0,3.0826,3.0892,3.0826,3.0826,121600.0
2009-02-09 14:25:00,4.67,4.67,4.66,4.66,132800.0,3.0826,3.0826,3.076,3.076,132800.0
2009-02-09 14:30:00,4.66,4.67,4.66,4.67,70400.0,3.076,3.0826,3.076,3.0826,70400.0
2009-02-09 14:35:00,4.67,4.67,4.66,4.66,43200.0,3.0826,3.0826,3.076,3.076,43200.0
2009-02-09 14:40:00,4.66,4.67,4.66,4.67,91200.0,3.076,3.0826,3.076,3.0826,91200.0
2009-02-09 14:45:00,4.67,4.67,4.66,4.67,85600.0,3.0826,3.0826,3.076,3.0826,85600.0
2009-02-09 14:50:00,4.67,4.68,4.66,4.67,56800.0,3.0826,3.0892,3.076,3.0826,56800.0
2009-02-09 14:55:00,4.67,4.67,4.66,4.67,72800.0,3.0826,3.0826,3.076,3.0826,72800.0
2009-02-09 15:00:00,4.67,4.68,4.66,4.67,112800.0,3.0826,3.0892,3.076,3.0826,112800.0
2009-02-09 15:05:00,4.67,4.68,4.67,4.67,52000.0,3.0826,3.0892,3.0826,3.0826,52000.0
2009-02-09 15:10:00,4.66,4.67,4.66,4.67,201600.0,3.076,3.0826,3.076,3.0826,201600.0
2009-02-09 15:15:00,4.67,4.68,4.67,4.67,219200.0,3.0826,3.0892,3.0826,3.0826,219200.0
2009-02-09 15:20:00,4.66,4.68,4.66,4.68,171200.0,3.076,3.0892,3.076,3.0892,171200.0
2009-02-09 15:25:00,4.68,4.69,4.68,4.69,176000.0,3.0892,3.0958,3.0892,3.0958,176000.0
2009-02-09 15:30:00,4.69,4.7,4.69,4.7,158400.0,3.0958,3.1024,3.0958,3.1024,158400.0
2009-02-09 15:35:00,4.7,4.7,4.68,4.69,128800.0,3.1024,3.1024,3.0892,3.0958,128800.0
2009-02-09 15:40:00,4.68,4.69,4.68,4.68,75200.0,3.0892,3.0958,3.0892,3.0892,75200.0
2009-02-09 15:45:00,4.68,4.69,4.68,4.68,131200.0,3.0892,3.0958,3.0892,3.0892,131200.0
2009-02-09 15:50:00,4.68,4.7,4.68,4.68,188800.0,3.0892,3.1024,3.0892,3.0892,188800.0
2009-02-09 15:55:00,4.69,4.7,4.68,4.69,448000.0,3.0958,3.1024,3.0892,3.0958,448000.0
2009-02-10 09:30:00,4.69,4.69,4.66,4.67,126400.0,3.0958,3.0958,3.076,3.0826,126400.0
2009-02-10 09:35:00,4.67,4.68,4.65,4.67,75200.0,3.0826,3.0892,3.0694,3.0826,75200.0
2009-02-10 09:40:00,4.67,4.68,4.65,4.67,115200.0,3.0826,3.0892,3.0694,3.0826,115200.0
2009-02-10 09:45:00,4.67,4.72,4.66,4.71,217600.0,3.0826,3.1156,3.076,3.109,217600.0
2009-02-10 09:50:00,4.71,4.73,4.71,4.71,129600.0,3.109,3.1222,3.109,3.109,129600.0
2009-02-10 09:55:00,4.71,4.72,4.68,4.69,164800.0,3.109,3.1156,3.0892,3.0958,164800.0
2009-02-10 10:00:00,4.69,4.7,4.68,4.7,118400.0,3.0958,3.1024,3.0892,3.1024,118400.0
2009-02-10 10:05:00,4.69,4.71,4.68,4.69,159200.0,3.0958,3.109,3.0892,3.0958,159200.0
2009-02-10 10:10:00,4.69,4.69,4.65,4.67,171200.0,3.0958,3.0958,3.0694,3.0826,171200.0
2009-02-10 10:15:00,4.66,4.67,4.64,4.64,97600.0,3.076,3.0826,3.0628,3.0628,97600.0
2009-02-10 10:20:00,4.64,4.64,4.61,4.63,291200.0,3.0628,3.0628,3.043,3.0562,291200.0
2009-02-10 10:25:00,4.63,4.64,4.61,4.63,185600.0,3.0562,3.0628,3.043,3.0562,185600.0
2009-02-10 10:30:00,4.63,4.67,4.63,4.66,140000.0,3.0562,3.0826,3.0562,3.076,140000.0
2009-02-10 10:35:00,4.66,4.66,4.64,4.64,68800.0,3.076,3.076,3.0628,3.0628,68800.0
2009-02-10 10:40:00,4.64,4.66,4.64,4.64,109600.0,3.0628,3.076,3.0628,3.0628,109600.0
2009-02-10 10:45:00,4.64,4.65,4.64,4.65,117600.0,3.0628,3.0694,3.0628,3.0694,117600.0
2009-02-10 10:50:00,4.65,4.67,4.64,4.64,123200.0,3.0694,3.0826,3.0628,3.0628,123200.0
2009-02-10 10:55:00,4.64,4.65,4.64,4.64,169600.0,3.0628,3.0694,3.0628,3.0628,169600.0
2009-02-10 11:00:00,4.64,4.68,4.64,4.64,153600.0,3.0628,3.0892,3.0628,3.0628,153600.0
2009-02-10 11:05:00,4.64,4.65,4.61,4.63,284000.0,3.0628,3.0694,3.043,3.0562,284000.0
2009-02-10 11:10:00,4.62,4.63,4.58,4.58,121600.0,3.0496,3.0562,3.0232,3.0232,121600.0
2009-02-10 11:15:00,4.59,4.59,4.57,4.58,120800.0,3.0298,3.0298,3.0166,3.0232,120800.0
2009-02-10 11:20:00,4.58,4.61,4.58,4.58,180000.0,3.0232,3.043,3.0232,3.0232,180000.0
2009-02-10 11:25:00,4.58,4.58,4.56,4.58,77600.0,3.0232,3.0232,3.01,3.0232,77600.0
2009-02-10 11:30:00,4.58,4.58,4.51,4.51,151200.0,3.0232,3.0232,2.977,2.977,151200.0
2009-02-10 11:35:00,4.51,4.51,4.48,4.5,292000.0,2.977,2.977,2.9572,2.9704,292000.0
2009-02-10 11:40:00,4.5,4.51,4.49,4.51,72000.0,2.9704,2.977,2.9638,2.977,72000.0
2009-02-10 11:45:00,4.5,4.5,4.47,4.49,99200.0,2.9704,2.9704,2.9506,2.9638,99200.0
2009-02-10 11:50:00,4.49,4.5,4.49,4.5,85600.0,2.9638,2.9704,2.9638,2.9704,85600.0
2009-02-10 11:55:00,4.5,4.5,4.48,4.49,104000.0,2.9704,2.9704,2.9572,2.9638,104000.0
2009-02-10 12:00:00,4.5,4.54,4.49,4.52,132800.0,2.9704,2.9968,2.9638,2.9836,132800.0
2009-02-10 12:05:00,4.52,4.52,4.49,4.5,165600.0,2.9836,2.9836,2.9638,2.9704,165600.0
2009-02-10 12:10:00,4.5,4.53,4.5,4.53,128800.0,2.9704,2.9902,2.9704,2.9902,128800.0
2009-02-10 12:15:00,4.53,4.53,4.51,4.51,63200.0,2.9902,2.9902,2.977,2.977,63200.0
2009-02-10 12:20:00,4.51,4.53,4.51,4.52,92000.0,2.977,2.9902,2.977,2.9836,92000.0
2009-02-10 12:25:00,4.51,4.53,4.51,4.53,110400.0,2.977,2.9902,2.977,2.9902,110400.0
2009-02-10 12:30:00,4.53,4.53,4.51,4.52,74400.0,2.9902,2.9902,2.977,2.9836,74400.0
2009-02-10 12:35:00,4.52,4.56,4.52,4.55,148800.0,2.9836,3.01,2.9836,3.0034,148800.0
2009-02-10 12:40:00,4.55,4.56,4.53,4.55,259200.0,3.0034,3.01,2.9902,3.0034,259200.0
2009-02-10 12:45:00,4.55,4.55,4.55,4.55,18400.0,3.0034,3.0034,3.0034,3.0034,18400.0
2009-02-10 12:50:00,4.55,4.58,4.55,4.57,150400.0,3.0034,3.0232,3.0034,3.0166,150400.0
2009-02-10 12:55:00,4.57,4.58,4.56,4.56,45600.0,3.0166,3.0232,3.01,3.01,45600.0
2009-02-10 13:00:00,4.56,4.56,4.54,4.54,35200.0,3.01,3.01,2.9968,2.9968,35200.0
2009-02-10 13:05:00,4.54,4.54,4.5,4.52,56000.0,2.9968,2.9968,2.9704,2.9836,56000.0
2009-02-10 13:10:00,4.53,4.53,4.51,4.52,55200.0,2.9902,2.9902,2.977,2.9836,55200.0
2009-02-10 13:15:00,4.53,4.53,4.49,4.5,112800.0,2.9902,2.9902,2.9638,2.9704,112800.0
2009-02-10 13:20:00,4.5,4.5,4.47,4.49,104800.0,2.9704,2.9704,2.9506,2.9638,104800.0
2009-02-10 13:25:00,4.49,4.5,4.48,4.48,121600.0,2.9638,2.9704,2.9572,2.9572,121600.0
2009-02-10 13:30:00,4.48,4.51,4.48,4.5,73600.0,2.9572,2.977,2.9572,2.9704,73600.0
2009-02-10 13:35:00,4.51,4.53,4.5,4.52,153600.0,2.977,2.9902,2.9704,2.9836,153600.0
2009-02-10 13:40:00,4.52,4.52,4.51,4.52,60800.0,2.9836,2.9836,2.977,2.9836,60800.0
2009-02-10 13:45:00,4.52,4.52,4.51,4.52,140000.0,2.9836,2.9836,2.977,2.9836,140000.0
2009-02-10 13:50:00,4.52,4.53,4.51,4.51,164800.0,2.9836,2.9902,2.977,2.977,164800.0
2009-02-10 13:55:00,4.51,4.51,4.5,4.5,52000.0,2.977,2.977,2.9704,2.9704,52000.0
2009-02-10 14:00:00,4.5,4.51,4.5,4.5,140000.0,2.9704,2.977,2.9704,2.9704,140000.0
2009-02-10 14:05:00,4.51,4.51,4.5,4.5,126400.0,2.977,2.977,2.9704,2.9704,126400.0
2009-02-10 14:10:00,4.5,4.5,4.5,4.5,48000.0,2.9704,2.9704,2.9704,2.9704,48000.0
2009-02-10 14:15:00,4.5,4.51,4.49,4.5,148000.0,2.9704,2.977,2.9638,2.9704,148000.0
2009-02-10 14:20:00,4.5,4.5,4.48,4.5,109600.0,2.9704,2.9704,2.9572,2.9704,109600.0
2009-02-10 14:25:00,4.5,4.5,4.47,4.47,114400.0,2.9704,2.9704,2.9506,2.9506,114400.0
2009-02-10 14:30:00,4.47,4.48,4.45,4.45,210400.0,2.9506,2.9572,2.9374,2.9374,210400.0
2009-02-10 14:35:00,4.45,4.48,4.45,4.48,116800.0,2.9374,2.9572,2.9374,2.9572,116800.0
2009-02-10 14:40:00,4.48,4.51,4.48,4.5,151200.0,2.9572,2.977,2.9572,2.9704,151200.0
2009-02-10 14:45:00,4.5,4.51,4.5,4.5,76800.0,2.9704,2.977,2.9704,2.9704,76800.0
2009-02-10 14:50:00,4.5,4.5,4.49,4.5,68000.0,2.9704,2.9704,2.9638,2.9704,68000.0
2009-02-10 14:55:00,4.5,4.5,4.48,4.49,85600.0,2.9704,2.9704,2.9572,2.9638,85600.0
2009-02-10 15:00:00,4.49,4.51,4.49,4.51,91200.0,2.9638,2.977,2.9638,2.977,91200.0
2009-02-10 15:05:00,4.51,4.54,4.51,4.53,317600.0,2.977,2.9968,2.977,2.9902,317600.0
2009-02-10 15:10:00,4.53,4.53,4.51,4.51,95200.0,2.9902,2.9902,2.977,2.977,95200.0
2009-02-10 15:15:00,4.51,4.52,4.49,4.5,76000.0,2.977,2.9836,2.9638,2.9704,76000.0
2009-02-10 15:20:00,4.5,4.5,4.48,4.5,59200.0,2.9704,2.9704,2.9572,2.9704,59200.0
2009-02-10 15:25:00,4.5,4.52,4.5,4.51,114400.0,2.9704,2.9836,2.9704,2.977,114400.0
2009-02-10 15:30:00,4.51,4.52,4.5,4.5,172800.0,2.977,2.9836,2.9704,2.9704,172800.0
2009-02-10 15:35:00,4.5,4.51,4.49,4.49,104000.0,2.9704,2.977,2.9638,2.9638,104000.0
2009-02-10 15:40:00,4.49,4.49,4.47,4.49,303200.0,2.9638,2.9638,2.9506,2.9638,303200.0
2009-02-10 15:45:00,4.49,4.54,4.48,4.52,390400.0,2.9638,2.9968,2.9572,2.9836,390400.0
2009-02-10 15:50:00,4.52,4.53,4.5,4.51,306400.0,2.9836,2.9902,2.9704,2.977,306400.0
2009-02-10 15:55:00,4.51,4.52,4.5,4.51,435200.0,2.977,2.9836,2.9704,2.977,435200.0
2009-02-11 09:30:00,4.54,4.54,4.48,4.49,195200.0,3.0271,3.0271,2.9871,2.9938,195200.0
2009-02-11 09:35:00,4.49,4.52,4.47,4.52,70400.0,2.9938,3.0138,2.9805,3.0138,70400.0
2009-02-11 09:40:00,4.51,4.53,4.48,4.49,230400.0,3.0071,3.0205,2.9871,2.9938,230400.0
2009-02-11 09:45:00,4.49,4.49,4.46,4.48,156800.0,2.9938,2.9938,2.9738,2.9871,156800.0
2009-02-11 09:50:00,4.48,4.48,4.46,4.46,107200.0,2.9871,2.9871,2.9738,2.9738,107200.0
2009-02-11 09:55:00,4.47,4.47,4.43,4.44,148800.0,2.9805,2.9805,2.9538,2.9605,148800.0
2009-02-11 10:00:00,4.44,4.44,4.42,4.43,160000.0,2.9605,2.9605,2.9471,2.9538,160000.0
2009-02-11 10:05:00,4.43,4.43,4.39,4.4,194400.0,2.9538,2.9538,2.9271,2.9338,194400.0
2009-02-11 10:10:00,4.4,4.41,4.38,4.39,208000.0,2.9338,2.9405,2.9205,2.9271,208000.0
2009-02-11 10:15:00,4.38,4.4,4.36,4.38,316000.0,2.9205,2.9338,2.9071,2.9205,316000.0
2009-02-11 10:20:00,4.37,4.39,4.37,4.38,122400.0,2.9138,2.9271,2.9138,2.9205,122400.0
2009-02-11 10:25:00,4.39,4.39,4.36,4.37,250400.0,2.9271,2.9271,2.9071,2.9138,250400.0
2009-02-11 10:30:00,4.37,4.37,4.34,4.34,157600.0,2.9138,2.9138,2.8938,2.8938,157600.0
2009-02-11 10:35:00,4.34,4.36,4.34,4.35,120000.0,2.8938,2.9071,2.8938,2.9005,120000.0
2009-02-11 10:40:00,4.35,4.35,4.34,4.35,149600.0,2.9005,2.9005,2.8938,2.9005,149600.0
2009-02-11 10:45:00,4.35,4.35,4.34,4.35,155200.0,2.9005,2.9005,2.8938,2.9005,155200.0
2009-02-11 10:50:00,4.35,4.36,4.35,4.35,123200.0,2.9005,2.9071,2.9005,2.9005,123200.0
2009-02-11 10:55:00,4.35,4.36,4.34,4.35,154400.0,2.9005,2.9071,2.8938,2.9005,154400.0
2009-02-11 11:00:00,4.35,4.36,4.35,4.36,156000.0,2.9005,2.9071,2.9005,2.9071,156000.0
2009-02-11 11:05:00,4.36,4.36,4.34,4.35,118400.0,2.9071,2.9071,2.8938,2.9005,118400.0
2009-02-11 11:10:00,4.35,4.37,4.34,4.37,272000.0,2.9005,2.9138,2.8938,2.9138,272000.0
2009-02-11 11:15:00,4.37,4.38,4.36,4.36,150400.0,2.9138,2.9205,2.9071,2.9071,150400.0
2009-02-11 11:20:00,4.37,4.38,4.36,4.37,84800.0,2.9138,2.9205,2.9071,2.9138,84800.0
2009-02-11 11:25:00,4.37,4.39,4.37,4.39,64800.0,2.9138,2.9271,2.9138,2.9271,64800.0
2009-02-11 11:30:00,4.39,4.41,4.39,4.39,119200.0,2.9271,2.9405,2.9271,2.9271,119200.0
2009-02-11 11:35:00,4.39,4.39,4.38,4.39,39200.0,2.9271,2.9271,2.9205,2.9271,39200.0
2009-02-11 11:40:00,4.38,4.38,4.36,4.38,51200.0,2.9205,2.9205,2.9071,2.9205,51200.0
2009-02-11 11:45:00,4.38,4.38,4.35,4.36,134400.0,2.9205,2.9205,2.9005,2.9071,134400.0
2009-02-11 11:50:00,4.36,4.37,4.35,4.36,83200.0,2.9071,2.9138,2.9005,2.9071,83200.0
2009-02-11 11:55:00,4.37,4.37,4.36,4.36,36800.0,2.9138,2.9138,2.9071,2.9071,36800.0
2009-02-11 12:00:00,4.36,4.37,4.36,4.36,13600.0,2.9071,2.9138,2.9071,2.9071,13600.0
2009-02-11 12:05:00,4.37,4.38,4.36,4.36,112800.0,2.9138,2.9205,2.9071,2.9071,112800.0
2009-02-11 12:10:00,4.36,4.36,4.33,4.33,233600.0,2.9071,2.9071,2.8871,2.8871,233600.0
2009-02-11 12:15:00,4.33,4.33,4.32,4.32,239200.0,2.8871,2.8871,2.8805,2.8805,239200.0
2009-02-11 12:20:00,4.32,4.35,4.31,4.34,156800.0,2.8805,2.9005,2.8738,2.8938,156800.0
2009-02-11 12:25:00,4.34,4.35,4.33,4.35,168800.0,2.8938,2.9005,2.8871,2.9005,168800.0
2009-02-11 12:30:00,4.35,4.36,4.34,4.35,184000.0,2.9005,2.9071,2.8938,2.9005,184000.0
2009-02-11 12:35:00,4.35,4.36,4.34,4.35,304000.0,2.9005,2.9071,2.8938,2.9005,304000.0
2009-02-11 12:40:00,4.35,4.36,4.35,4.36,113600.0,2.9005,2.9071,2.9005,2.9071,113600.0
2009-02-11 12:45:00,4.36,4.37,4.36,4.37,45600.0,2.9071,2.9138,2.9071,2.9138,45600.0
2009-02-11 12:50:00,4.37,4.38,4.37,4.38,88800.0,2.9138,2.9205,2.9138,2.9205,88800.0
2009-02-11 12:55:00,4.38,4.38,4.36,4.37,145600.0,2.9205,2.9205,2.9071,2.9138,145600.0
2009-02-11 13:00:00,4.36,4.38,4.36,4.38,84800.0,2.9071,2.9205,2.9071,2.9205,84800.0
2009-02-11 13:05:00,4.38,4.38,4.36,4.36,128800.0,2.9205,2.9205,2.9071,2.9071,128800.0
2009-02-11 13:10:00,4.36,4.37,4.36,4.37,52000.0,2.9071,2.9138,2.9071,2.9138,52000.0
2009-02-11 13:15:00,4.37,4.37,4.36,4.36,88800.0,2.9138,2.9138,2.9071,2.9071,88800.0
2009-02-11 13:20:00,4.36,4.37,4.35,4.35,79200.0,2.9071,2.9138,2.9005,2.9005,79200.0
2009-02-11 13:25:00,4.35,4.36,4.35,4.35,70400.0,2.9005,2.9071,2.9005,2.9005,70400.0
2009-02-11 13:30:00,4.35,4.35,4.34,4.34,63200.0,2.9005,2.9005,2.8938,2.8938,63200.0
2009-02-11 13:35:00,4.34,4.34,4.33,4.33,82400.0,2.8938,2.8938,2.8871,2.8871,82400.0
2009-02-11 13:40:00,4.33,4.33,4.31,4.32,120000.0,2.8871,2.8871,2.8738,2.8805,120000.0
2009-02-11 13:45:00,4.32,4.32,4.3,4.31,218400.0,2.8805,2.8805,2.8671,2.8738,218400.0
2009-02-11 13:50:00,4.31,4.32,4.31,4.31,74400.0,2.8738,2.8805,2.8738,2.8738,74400.0
2009-02-11 13:55:00,4.32,4.32,4.31,4.31,138400.0,2.8805,2.8805,2.8738,2.8738,138400.0
2009-02-11 14:00:00,4.31,4.32,4.31,4.31,112800.0,2.8738,2.8805,2.8738,2.8738,112800.0
2009-02-11 14:05:00,4.31,4.32,4.31,4.32,154400.0,2.8738,2.8805,2.8738,2.8805,154400.0
2009-02-11 14:10:00,4.32,4.32,4.3,4.32,209600.0,2.8805,2.8805,2.8671,2.8805,209600.0
2009-02-11 14:15:00,4.32,4.32,4.29,4.29,243200.0,2.8805,2.8805,2.8605,2.8605,243200.0
2009-02-11 14:20:00,4.3,4.3,4.28,4.3,283200.0,2.8671,2.8671,2.8538,2.8671,283200.0
2009-02-11 14:25:00,4.3,4.31,4.3,4.3,259200.0,2.8671,2.8738,2.8671,2.8671,259200.0
2009-02-11 14:30:00,4.3,4.31,4.3,4.3,250400.0,2.8671,2.8738,2.8671,2.8671,250400.0
2009-02-11 14:35:00,4.3,4.31,4.3,4.31,245600.0,2.8671,2.8738,2.8671,2.8738,245600.0
2009-02-11 14:40:00,4.31,4.32,4.3,4.31,276800.0,2.8738,2.8805,2.8671,2.8738,276800.0
2009-02-11 14:45:00,4.31,4.32,4.31,4.31,268000.0,2.8738,2.8805,2.8738,2.8738,268000.0
2009-02-11 14:50:00,4.31,4.35,4.31,4.33,483200.0,2.8738,2.9005,2.8738,2.8871,483200.0
2009-02-11 14:55:00,4.33,4.36,4.33,4.35,632000.0,2.8871,2.9071,2.8871,2.9005,632000.0
2009-02-11 15:00:00,4.35,4.35,4.32,4.32,428800.0,2.9005,2.9005,2.8805,2.8805,428800.0
2009-02-11 15:05:00,4.33,4.34,4.32,4.32,367200.0,2.8871,2.8938,2.8805,2.8805,367200.0
2009-02-11 15:10:00,4.32,4.34,4.32,4.33,339200.0,2.8805,2.8938,2.8805,2.8871,339200.0
2009-02-11 15:15:00,4.33,4.35,4.33,4.33,241600.0,2.8871,2.9005,2.8871,2.8871,241600.0
2009-02-11 15:20:00,4.33,4.33,4.31,4.32,267200.0,2.8871,2.8871,2.8738,2.8805,267200.0
2009-02-11 15:25:00,4.32,4.32,4.3,4.31,260000.0,2.8805,2.8805,2.8671,2.8738,260000.0
2009-02-11 15:30:00,4.31,4.33,4.29,4.29,402400.0,2.8738,2.8871,2.8605,2.8605,402400.0
2009-02-11 15:35:00,4.29,4.3,4.29,4.29,340800.0,2.8605,2.8671,2.8605,2.8605,340800.0
2009-02-11 15:40:00,4.29,4.3,4.28,4.29,448800.0,2.8605,2.8671,2.8538,2.8605,448800.0
2009-02-11 15:45:00,4.29,4.3,4.28,4.29,439200.0,2.8605,2.8671,2.8538,2.8605,439200.0
2009-02-11 15:50:00,4.29,4.31,4.29,4.3,602400.0,2.8605,2.8738,2.8605,2.8671,602400.0
2009-02-11 15:55:00,4.3,4.32,4.3,4.32,664800.0,2.8671,2.8805,2.8671,2.8805,664800.0
2009-02-12 09:30:00,4.28,4.32,4.26,4.28,160800.0,2.8538,2.8805,2.8404,2.8538,160800.0
2009-02-12 09:35:00,4.28,4.31,4.27,4.29,108800.0,2.8538,2.8738,2.8471,2.8605,108800.0
2009-02-12 09:40:00,4.29,4.3,4.29,4.29,105600.0,2.8605,2.8671,2.8605,2.8605,105600.0
2009-02-12 09:45:00,4.3,4.3,4.29,4.29,86400.0,2.8671,2.8671,2.8605,2.8605,86400.0
2009-02-12 09:50:00,4.29,4.29,4.26,4.28,112800.0,2.8605,2.8605,2.8404,2.8538,112800.0
2009-02-12 09:55:00,4.27,4.27,4.24,4.25,174400.0,2.8471,2.8471,2.8271,2.8338,174400.0
2009-02-12 10:00:00,4.25,4.26,4.23,4.26,192000.0,2.8338,2.8404,2.8204,2.8404,192000.0
2009-02-12 10:05:00,4.26,4.29,4.24,4.29,173600.0,2.8404,2.8605,2.8271,2.8605,173600.0
2009-02-12 10:10:00,4.29,4.3,4.27,4.28,114400.0,2.8605,2.8671,2.8471,2.8538,114400.0
2009-02-12 10:15:00,4.28,4.3,4.28,4.29,200000.0,2.8538,2.8671,2.8538,2.8605,200000.0
2009-02-12 10:20:00,4.3,4.32,4.28,4.32,266400.0,2.8671,2.8805,2.8538,2.8805,266400.0
2009-02-12 10:25:00,4.32,4.35,4.3,4.35,271200.0,2.8805,2.9005,2.8671,2.9005,271200.0
2009-02-12 10:30:00,4.35,4.36,4.33,4.36,358400.0,2.9005,2.9071,2.8871,2.9071,358400.0
2009-02-12 10:35:00,4.36,4.41,4.36,4.37,354400.0,2.9071,2.9405,2.9071,2.9138,354400.0
2009-02-12 10:40:00,4.36,4.38,4.36,4.37,94400.0,2.9071,2.9205,2.9071,2.9138,94400.0
2009-02-12 10:45:00,4.37,4.38,4.36,4.38,42400.0,2.9138,2.9205,2.9071,2.9205,42400.0
2009-02-12 10:50:00,4.38,4.38,4.36,4.37,117600.0,2.9205,2.9205,2.9071,2.9138,117600.0
2009-02-12 10:55:00,4.37,4.37,4.35,4.35,118400.0,2.9138,2.9138,2.9005,2.9005,118400.0
2009-02-12 11:00:00,4.35,4.36,4.33,4.34,55200.0,2.9005,2.9071,2.8871,2.8938,55200.0
2009-02-12 11:05:00,4.34,4.37,4.34,4.37,126400.0,2.8938,2.9138,2.8938,2.9138,126400.0
2009-02-12 11:10:00,4.36,4.36,4.33,4.33,46400.0,2.9071,2.9071,2.8871,2.8871,46400.0
2009-02-12 11:15:00,4.33,4.33,4.31,4.31,137600.0,2.8871,2.8871,2.8738,2.8738,137600.0
2009-02-12 11:20:00,4.31,4.34,4.3,4.34,60000.0,2.8738,2.8938,2.8671,2.8938,60000.0
2009-02-12 11:25:00,4.33,4.33,4.32,4.32,202400.0,2.8871,2.8871,2.8805,2.8805,202400.0
2009-02-12 11:30:00,4.32,4.34,4.32,4.34,51200.0,2.8805,2.8938,2.8805,2.8938,51200.0
2009-02-12 11:35:00,4.33,4.33,4.31,4.33,39200.0,2.8871,2.8871,2.8738,2.8871,39200.0
2009-02-12 11:40:00,4.33,4.43,4.33,4.42,292800.0,2.8871,2.9538,2.8871,2.9471,292800.0
2009-02-12 11:45:00,4.42,4.43,4.41,4.42,100800.0,2.9471,2.9538,2.9405,2.9471,100800.0
2009-02-12 11:50:00,4.43,4.44,4.42,4.43,52800.0,2.9538,2.9605,2.9471,2.9538,52800.0
2009-02-12 11:55:00,4.42,4.43,4.4,4.41,44000.0,2.9471,2.9538,2.9338,2.9405,44000.0
2009-02-12 12:00:00,4.4,4.43,4.4,4.41,59200.0,2.9338,2.9538,2.9338,2.9405,59200.0
2009-02-12 12:05:00,4.41,4.43,4.4,4.41,43200.0,2.9405,2.9538,2.9338,2.9405,43200.0
2009-02-12 12:10:00,4.41,4.41,4.4,4.4,46400.0,2.9405,2.9405,2.9338,2.9338,46400.0
2009-02-12 12:15:00,4.4,4.4,4.39,4.39,79200.0,2.9338,2.9338,2.9271,2.9271,79200.0
2009-02-12 12:20:00,4.39,4.4,4.39,4.39,43200.0,2.9271,2.9338,2.9271,2.9271,43200.0
2009-02-12 12:25:00,4.39,4.43,4.39,4.42,68800.0,2.9271,2.9538,2.9271,2.9471,68800.0
2009-02-12 12:30:00,4.42,4.43,4.41,4.41,76800.0,2.9471,2.9538,2.9405,2.9405,76800.0
2009-02-12 12:35:00,4.41,4.41,4.39,4.39,41600.0,2.9405,2.9405,2.9271,2.9271,41600.0
2009-02-12 12:40:00,4.39,4.4,4.38,4.39,106400.0,2.9271,2.9338,2.9205,2.9271,106400.0
2009-02-12 12:45:00,4.39,4.39,4.38,4.38,24000.0,2.9271,2.9271,2.9205,2.9205,24000.0
2009-02-12 12:50:00,4.37,4.38,4.37,4.37,24800.0,2.9138,2.9205,2.9138,2.9138,24800.0
2009-02-12 12:55:00,4.37,4.38,4.37,4.37,12000.0,2.9138,2.9205,2.9138,2.9138,12000.0
2009-02-12 13:00:00,4.37,4.37,4.36,4.36,24800.0,2.9138,2.9138,2.9071,2.9071,24800.0
2009-02-12 13:05:00,4.36,4.36,4.36,4.36,10400.0,2.9071,2.9071,2.9071,2.9071,10400.0
2009-02-12 13:10:00,4.36,4.38,4.36,4.37,49600.0,2.9071,2.9205,2.9071,2.9138,49600.0
2009-02-12 13:15:00,4.37,4.37,4.35,4.36,55200.0,2.9138,2.9138,2.9005,2.9071,55200.0
2009-02-12 13:20:00,4.35,4.36,4.34,4.34,37600.0,2.9005,2.9071,2.8938,2.8938,37600.0
2009-02-12 13:25:00,4.34,4.37,4.34,4.35,28800.0,2.8938,2.9138,2.8938,2.9005,28800.0
2009-02-12 13:30:00,4.35,4.35,4.34,4.34,20000.0,2.9005,2.9005,2.8938,2.8938,20000.0
2009-02-12 13:35:00,4.34,4.34,4.32,4.32,34400.0,2.8938,2.8938,2.8805,2.8805,34400.0
2009-02-12 13:40:00,4.32,4.33,4.32,4.32,39200.0,2.8805,2.8871,2.8805,2.8805,39200.0
2009-02-12 13:45:00,4.33,4.33,4.32,4.32,26400.0,2.8871,2.8871,2.8805,2.8805,26400.0
2009-02-12 13:50:00,4.33,4.35,4.33,4.34,16800.0,2.8871,2.9005,2.8871,2.8938,16800.0
2009-02-12 13:55:00,4.34,4.35,4.34,4.35,42400.0,2.8938,2.9005,2.8938,2.9005,42400.0
2009-02-12 14:00:00,4.35,4.35,4.32,4.33,36800.0,2.9005,2.9005,2.8805,2.8871,36800.0
2009-02-12 14:05:00,4.33,4.35,4.32,4.34,48000.0,2.8871,2.9005,2.8805,2.8938,48000.0
2009-02-12 14:10:00,4.34,4.35,4.33,4.33,42400.0,2.8938,2.9005,2.8871,2.8871,42400.0
2009-02-12 14:15:00,4.33,4.37,4.33,4.35,95200.0,2.8871,2.9138,2.8871,2.9005,95200.0
2009-02-12 14:20:00,4.36,4.36,4.33,4.35,65600.0,2.9071,2.9071,2.8871,2.9005,65600.0
2009-02-12 14:25:00,4.34,4.34,4.33,4.33,47200.0,2.8938,2.8938,2.8871,2.8871,47200.0
2009-02-12 14:30:00,4.33,4.34,4.32,4.33,97600.0,2.8871,2.8938,2.8805,2.8871,97600.0
2009-02-12 14:35:00,4.33,4.34,4.31,4.31,100800.0,2.8871,2.8938,2.8738,2.8738,100800.0
2009-02-12 14:40:00,4.31,4.32,4.3,4.31,95200.0,2.8738,2.8805,2.8671,2.8738,95200.0
2009-02-12 14:45:00,4.31,4.31,4.29,4.3,78400.0,2.8738,2.8738,2.8605,2.8671,78400.0
2009-02-12 14:50:00,4.31,4.31,4.29,4.29,60800.0,2.8738,2.8738,2.8605,2.8605,60800.0
2009-02-12 14:55:00,4.29,4.3,4.29,4.3,78400.0,2.8605,2.8671,2.8605,2.8671,78400.0
2009-02-12 15:00:00,4.3,4.3,4.28,4.28,128800.0,2.8671,2.8671,2.8538,2.8538,128800.0
2009-02-12 15:05:00,4.28,4.31,4.27,4.31,139200.0,2.8538,2.8738,2.8471,2.8738,139200.0
2009-02-12 15:10:00,4.31,4.33,4.29,4.31,276800.0,2.8738,2.8871,2.8605,2.8738,276800.0
2009-02-12 15:15:00,4.31,4.33,4.3,4.31,312000.0,2.8738,2.8871,2.8671,2.8738,312000.0
2009-02-12 15:20:00,4.31,4.35,4.3,4.32,199200.0,2.8738,2.9005,2.8671,2.8805,199200.0
2009-02-12 15:25:00,4.32,4.36,4.32,4.36,250400.0,2.8805,2.9071,2.8805,2.9071,250400.0
2009-02-12 15:30:00,4.36,4.38,4.35,4.37,196000.0,2.9071,2.9205,2.9005,2.9138,196000.0
2009-02-12 15:35:00,4.36,4.38,4.35,4.36,340000.0,2.9071,2.9205,2.9005,2.9071,340000.0
2009-02-12 15:40:00,4.36,4.4,4.35,4.4,438400.0,2.9071,2.9338,2.9005,2.9338,438400.0
2009-02-12 15:45:00,4.4,4.4,4.38,4.38,188000.0,2.9338,2.9338,2.9205,2.9205,188000.0
2009-02-12 15:50:00,4.38,4.41,4.38,4.4,792000.0,2.9205,2.9405,2.9205,2.9338,792000.0
2009-02-12 15:55:00,4.4,4.42,4.38,4.42,779200.0,2.9338,2.9471,2.9205,2.9471,779200.0
2009-02-13 09:30:00,4.42,4.43,4.39,4.4,85600.0,2.9471,2.9538,2.9271,2.9338,85600.0
2009-02-13 09:35:00,4.39,4.4,4.38,4.39,69600.0,2.9271,2.9338,2.9205,2.9271,69600.0
2009-02-13 09:40:00,4.39,4.39,4.38,4.38,43200.0,2.9271,2.9271,2.9205,2.9205,43200.0
2009-02-13 09:45:00,4.38,4.38,4.34,4.35,100800.0,2.9205,2.9205,2.8938,2.9005,100800.0
2009-02-13 09:50:00,4.36,4.37,4.35,4.35,75200.0,2.9071,2.9138,2.9005,2.9005,75200.0
2009-02-13 09:55:00,4.35,4.37,4.34,4.37,41600.0,2.9005,2.9138,2.8938,2.9138,41600.0
2009-02-13 10:00:00,4.38,4.39,4.37,4.38,104000.0,2.9205,2.9271,2.9138,2.9205,104000.0
2009-02-13 10:05:00,4.38,4.38,4.37,4.37,116800.0,2.9205,2.9205,2.9138,2.9138,116800.0
2009-02-13 10:10:00,4.38,4.39,4.37,4.38,58400.0,2.9205,2.9271,2.9138,2.9205,58400.0
2009-02-13 10:15:00,4.38,4.38,4.35,4.36,97600.0,2.9205,2.9205,2.9005,2.9071,97600.0
2009-02-13 10:20:00,4.36,4.41,4.36,4.41,92000.0,2.9071,2.9405,2.9071,2.9405,92000.0
2009-02-13 10:25:00,4.41,4.43,4.4,4.42,223200.0,2.9405,2.9538,2.9338,2.9471,223200.0
2009-02-13 10:30:00,4.43,4.46,4.43,4.45,136800.0,2.9538,2.9738,2.9538,2.9671,136800.0
2009-02-13 10:35:00,4.46,4.47,4.45,4.46,212800.0,2.9738,2.9805,2.9671,2.9738,212800.0
2009-02-13 10:40:00,4.46,4.48,4.46,4.48,100000.0,2.9738,2.9871,2.9738,2.9871,100000.0
2009-02-13 10:45:00,4.48,4.48,4.47,4.48,70400.0,2.9871,2.9871,2.9805,2.9871,70400.0
2009-02-13 10:50:00,4.48,4.48,4.47,4.47,88800.0,2.9871,2.9871,2.9805,2.9805,88800.0
2009-02-13 10:55:00,4.47,4.48,4.46,4.48,59200.0,2.9805,2.9871,2.9738,2.9871,59200.0
2009-02-13 11:00:00,4.47,4.48,4.44,4.45,82400.0,2.9805,2.9871,2.9605,2.9671,82400.0
2009-02-13 11:05:00,4.45,4.46,4.45,4.45,33600.0,2.9671,2.9738,2.9671,2.9671,33600.0
2009-02-13 11:10:00,4.45,4.46,4.43,4.43,22400.0,2.9671,2.9738,2.9538,2.9538,22400.0
2009-02-13 11:15:00,4.43,4.44,4.42,4.42,57600.0,2.9538,2.9605,2.9471,2.9471,57600.0
2009-02-13 11:20:00,4.42,4.42,4.39,4.39,103200.0,2.9471,2.9471,2.9271,2.9271,103200.0
2009-02-13 11:25:00,4.39,4.4,4.39,4.4,76800.0,2.9271,2.9338,2.9271,2.9338,76800.0
2009-02-13 11:30:00,4.4,4.41,4.39,4.41,130400.0,2.9338,2.9405,2.9271,2.9405,130400.0
2009-02-13 11:35:00,4.42,4.42,4.4,4.4,195200.0,2.9471,2.9471,2.9338,2.9338,195200.0
2009-02-13 11:40:00,4.41,4.41,4.39,4.39,88800.0,2.9405,2.9405,2.9271,2.9271,88800.0
2009-02-13 11:45:00,4.39,4.4,4.39,4.4,201600.0,2.9271,2.9338,2.9271,2.9338,201600.0
2009-02-13 11:50:00,4.4,4.4,4.39,4.39,73600.0,2.9338,2.9338,2.9271,2.9271,73600.0
2009-02-13 11:55:00,4.39,4.4,4.38,4.38,52000.0,2.9271,2.9338,2.9205,2.9205,52000.0
2009-02-13 12:00:00,4.38,4.39,4.38,4.38,55200.0,2.9205,2.9271,2.9205,2.9205,55200.0
2009-02-13 12:05:00,4.38,4.39,4.38,4.39,40800.0,2.9205,2.9271,2.9205,2.9271,40800.0
2009-02-13 12:10:00,4.39,4.4,4.37,4.39,88000.0,2.9271,2.9338,2.9138,2.9271,88000.0
2009-02-13 12:15:00,4.39,4.39,4.37,4.37,52000.0,2.9271,2.9271,2.9138,2.9138,52000.0
2009-02-13 12:20:00,4.37,4.38,4.37,4.38,32000.0,2.9138,2.9205,2.9138,2.9205,32000.0
2009-02-13 12:25:00,4.38,4.38,4.37,4.37,66400.0,2.9205,2.9205,2.9138,2.9138,66400.0
2009-02-13 12:30:00,4.37,4.38,4.36,4.36,29600.0,2.9138,2.9205,2.9071,2.9071,29600.0
2009-02-13 12:35:00,4.37,4.37,4.36,4.36,116800.0,2.9138,2.9138,2.9071,2.9071,116800.0
2009-02-13 12:40:00,4.36,4.37,4.34,4.34,85600.0,2.9071,2.9138,2.8938,2.8938,85600.0
2009-02-13 12:45:00,4.35,4.35,4.34,4.34,40000.0,2.9005,2.9005,2.8938,2.8938,40000.0
2009-02-13 12:50:00,4.34,4.35,4.33,4.33,66400.0,2.8938,2.9005,2.8871,2.8871,66400.0
2009-02-13 12:55:00,4.33,4.34,4.32,4.33,28800.0,2.8871,2.8938,2.8805,2.8871,28800.0
2009-02-13 13:00:00,4.33,4.34,4.33,4.34,42400.0,2.8871,2.8938,2.8871,2.8938,42400.0
2009-02-13 13:05:00,4.35,4.35,4.34,4.35,35200.0,2.9005,2.9005,2.8938,2.9005,35200.0
2009-02-13 13:10:00,4.35,4.35,4.33,4.33,31200.0,2.9005,2.9005,2.8871,2.8871,31200.0
2009-02-13 13:15:00,4.33,4.35,4.32,4.35,32800.0,2.8871,2.9005,2.8805,2.9005,32800.0
2009-02-13 13:20:00,4.35,4.35,4.35,4.35,31200.0,2.9005,2.9005,2.9005,2.9005,31200.0
2009-02-13 13:25:00,4.35,4.36,4.35,4.35,84800.0,2.9005,2.9071,2.9005,2.9005,84800.0
2009-02-13 13:30:00,4.35,4.36,4.35,4.35,53600.0,2.9005,2.9071,2.9005,2.9005,53600.0
2009-02-13 13:35:00,4.36,4.36,4.35,4.35,16000.0,2.9071,2.9071,2.9005,2.9005,16000.0
2009-02-13 13:40:00,4.35,4.37,4.35,4.36,42400.0,2.9005,2.9138,2.9005,2.9071,42400.0
2009-02-13 13:45:00,4.37,4.38,4.37,4.38,56000.0,2.9138,2.9205,2.9138,2.9205,56000.0
2009-02-13 13:50:00,4.38,4.4,4.38,4.39,51200.0,2.9205,2.9338,2.9205,2.9271,51200.0
2009-02-13 13:55:00,4.39,4.39,4.37,4.38,56800.0,2.9271,2.9271,2.9138,2.9205,56800.0
2009-02-13 14:00:00,4.38,4.41,4.38,4.39,98400.0,2.9205,2.9405,2.9205,2.9271,98400.0
2009-02-13 14:05:00,4.39,4.39,4.37,4.38,48800.0,2.9271,2.9271,2.9138,2.9205,48800.0
2009-02-13 14:10:00,4.38,4.38,4.37,4.38,52000.0,2.9205,2.9205,2.9138,2.9205,52000.0
2009-02-13 14:15:00,4.37,4.38,4.37,4.38,48800.0,2.9138,2.9205,2.9138,2.9205,48800.0
2009-02-13 14:20:00,4.38,4.39,4.37,4.37,73600.0,2.9205,2.9271,2.9138,2.9138,73600.0
2009-02-13 14:25:00,4.37,4.38,4.37,4.38,76800.0,2.9138,2.9205,2.9138,2.9205,76800.0
2009-02-13 14:30:00,4.37,4.37,4.36,4.37,41600.0,2.9138,2.9138,2.9071,2.9138,41600.0
2009-02-13 14:35:00,4.37,4.37,4.36,4.36,81600.0,2.9138,2.9138,2.9071,2.9071,81600.0
2009-02-13 14:40:00,4.36,4.37,4.36,4.36,84800.0,2.9071,2.9138,2.9071,2.9071,84800.0
2009-02-13 14:45:00,4.36,4.36,4.35,4.35,76000.0,2.9071,2.9071,2.9005,2.9005,76000.0
2009-02-13 14:50:00,4.35,4.37,4.35,4.36,204000.0,2.9005,2.9138,2.9005,2.9071,204000.0
2009-02-13 14:55:00,4.36,4.36,4.34,4.35,144000.0,2.9071,2.9071,2.8938,2.9005,144000.0
2009-02-13 15:00:00,4.35,4.37,4.34,4.36,128800.0,2.9005,2.9138,2.8938,2.9071,128800.0
2009-02-13 15:05:00,4.36,4.36,4.33,4.35,63200.0,2.9071,2.9071,2.8871,2.9005,63200.0
2009-02-13 15:10:00,4.34,4.34,4.32,4.32,93600.0,2.8938,2.8938,2.8805,2.8805,93600.0
2009-02-13 15:15:00,4.32,4.33,4.31,4.32,116800.0,2.8805,2.8871,2.8738,2.8805,116800.0
2009-02-13 15:20:00,4.32,4.33,4.32,4.32,158400.0,2.8805,2.8871,2.8805,2.8805,158400.0
2009-02-13 15:25:00,4.32,4.33,4.32,4.33,206400.0,2.8805,2.8871,2.8805,2.8871,206400.0
2009-02-13 15:30:00,4.33,4.35,4.32,4.33,421600.0,2.8871,2.9005,2.8805,2.8871,421600.0
2009-02-13 15:35:00,4.33,4.33,4.31,4.33,403200.0,2.8871,2.8871,2.8738,2.8871,403200.0
2009-02-13 15:40:00,4.33,4.35,4.32,4.35,246400.0,2.8871,2.9005,2.8805,2.9005,246400.0
2009-02-13 15:45:00,4.35,4.36,4.33,4.35,288000.0,2.9005,2.9071,2.8871,2.9005,288000.0
2009-02-13 15:50:00,4.35,4.35,4.34,4.34,276000.0,2.9005,2.9005,2.8938,2.8938,276000.0
2009-02-13 15:55:00,4.34,4.34,4.31,4.31,489600.0,2.8938,2.8938,2.8738,2.8738,489600.0
2009-02-17 09:30:00,4.23,4.24,4.17,4.17,329600.0,2.8204,2.8271,2.7804,2.7804,329600.0
2009-02-17 09:35:00,4.17,4.21,4.17,4.18,214400.0,2.7804,2.8071,2.7804,2.7871,214400.0
2009-02-17 09:40:00,4.18,4.18,4.16,4.17,101600.0,2.7871,2.7871,2.7738,2.7804,101600.0
2009-02-17 09:45:00,4.17,4.17,4.07,4.07,644800.0,2.7804,2.7804,2.7138,2.7138,644800.0
2009-02-17 09:50:00,4.07,4.09,4.04,4.07,789600.0,2.7138,2.7271,2.6938,2.7138,789600.0
2009-02-17 09:55:00,4.08,4.11,4.07,4.09,377600.0,2.7204,2.7404,2.7138,2.7271,377600.0
2009-02-17 10:00:00,4.09,4.12,4.09,4.11,265600.0,2.7271,2.7471,2.7271,2.7404,265600.0
2009-02-17 10:05:00,4.11,4.13,4.11,4.12,231200.0,2.7404,2.7538,2.7404,2.7471,231200.0
2009-02-17 10:10:00,4.13,4.14,4.12,4.13,179200.0,2.7538,2.7604,2.7471,2.7538,179200.0
2009-02-17 10:15:00,4.13,4.14,4.12,4.12,194400.0,2.7538,2.7604,2.7471,2.7471,194400.0
2009-02-17 10:20:00,4.12,4.14,4.11,4.13,160800.0,2.7471,2.7604,2.7404,2.7538,160800.0
2009-02-17 10:25:00,4.13,4.14,4.12,4.13,120800.0,2.7538,2.7604,2.7471,2.7538,120800.0
2009-02-17 10:30:00,4.13,4.15,4.13,4.15,156000.0,2.7538,2.7671,2.7538,2.7671,156000.0
2009-02-17 10:35:00,4.14,4.16,4.13,4.14,141600.0,2.7604,2.7738,2.7538,2.7604,141600.0
2009-02-17 10:40:00,4.14,4.15,4.13,4.15,262400.0,2.7604,2.7671,2.7538,2.7671,262400.0
2009-02-17 10:45:00,4.15,4.15,4.13,4.14,108800.0,2.7671,2.7671,2.7538,2.7604,108800.0
2009-02-17 10:50:00,4.14,4.16,4.14,4.16,106400.0,2.7604,2.7738,2.7604,2.7738,106400.0
2009-02-17 10:55:00,4.16,4.17,4.16,4.16,124800.0,2.7738,2.7804,2.7738,2.7738,124800.0
2009-02-17 11:00:00,4.16,4.16,4.14,4.14,126400.0,2.7738,2.7738,2.7604,2.7604,126400.0
2009-02-17 11:05:00,4.14,4.14,4.13,4.14,103200.0,2.7604,2.7604,2.7538,2.7604,103200.0
2009-02-17 11:10:00,4.14,4.16,4.14,4.15,55200.0,2.7604,2.7738,2.7604,2.7671,55200.0
2009-02-17 11:15:00,4.15,4.15,4.13,4.14,148000.0,2.7671,2.7671,2.7538,2.7604,148000.0
2009-02-17 11:20:00,4.14,4.15,4.13,4.14,74400.0,2.7604,2.7671,2.7538,2.7604,74400.0
2009-02-17 11:25:00,4.14,4.14,4.13,4.13,100800.0,2.7604,2.7604,2.7538,2.7538,100800.0
2009-02-17 11:30:00,4.13,4.14,4.13,4.13,440000.0,2.7538,2.7604,2.7538,2.7538,440000.0
2009-02-17 11:35:00,4.14,4.15,4.13,4.13,90400.0,2.7604,2.7671,2.7538,2.7538,90400.0
2009-02-17 11:40:00,4.13,4.14,4.13,4.14,132000.0,2.7538,2.7604,2.7538,2.7604,132000.0
2009-02-17 11:45:00,4.14,4.14,4.13,4.14,128800.0,2.7604,2.7604,2.7538,2.7604,128800.0
2009-02-17 11:50:00,4.14,4.14,4.12,4.13,90400.0,2.7604,2.7604,2.7471,2.7538,90400.0
2009-02-17 11:55:00,4.14,4.14,4.12,4.13,490400.0,2.7604,2.7604,2.7471,2.7538,490400.0
2009-02-17 12:00:00,4.13,4.14,4.12,4.13,115200.0,2.7538,2.7604,2.7471,2.7538,115200.0
2009-02-17 12:05:00,4.13,4.13,4.12,4.12,84800.0,2.7538,2.7538,2.7471,2.7471,84800.0
2009-02-17 12:10:00,4.13,4.13,4.11,4.12,63200.0,2.7538,2.7538,2.7404,2.7471,63200.0
2009-02-17 12:15:00,4.11,4.12,4.11,4.11,35200.0,2.7404,2.7471,2.7404,2.7404,35200.0
2009-02-17 12:20:00,4.11,4.12,4.11,4.11,80800.0,2.7404,2.7471,2.7404,2.7404,80800.0
2009-02-17 12:25:00,4.11,4.12,4.11,4.11,52800.0,2.7404,2.7471,2.7404,2.7404,52800.0
2009-02-17 12:30:00,4.12,4.13,4.11,4.12,64800.0,2.7471,2.7538,2.7404,2.7471,64800.0
2009-02-17 12:35:00,4.11,4.12,4.11,4.12,92800.0,2.7404,2.7471,2.7404,2.7471,92800.0
2009-02-17 12:40:00,4.12,4.13,4.12,4.12,43200.0,2.7471,2.7538,2.7471,2.7471,43200.0
2009-02-17 12:45:00,4.12,4.13,4.11,4.11,58400.0,2.7471,2.7538,2.7404,2.7404,58400.0
2009-02-17 12:50:00,4.12,4.12,4.11,4.11,66400.0,2.7471,2.7471,2.7404,2.7404,66400.0
2009-02-17 12:55:00,4.12,4.13,4.11,4.12,64000.0,2.7471,2.7538,2.7404,2.7471,64000.0
2009-02-17 13:00:00,4.12,4.12,4.11,4.11,124800.0,2.7471,2.7471,2.7404,2.7404,124800.0
2009-02-17 13:05:00,4.11,4.11,4.11,4.11,112800.0,2.7404,2.7404,2.7404,2.7404,112800.0
2009-02-17 13:10:00,4.11,4.12,4.11,4.12,159200.0,2.7404,2.7471,2.7404,2.7471,159200.0
2009-02-17 13:15:00,4.12,4.13,4.11,4.12,60800.0,2.7471,2.7538,2.7404,2.7471,60800.0
2009-02-17 13:20:00,4.12,4.12,4.11,4.12,80000.0,2.7471,2.7471,2.7404,2.7471,80000.0
2009-02-17 13:25:00,4.11,4.12,4.11,4.12,49600.0,2.7404,2.7471,2.7404,2.7471,49600.0
2009-02-17 13:30:00,4.12,4.12,4.11,4.12,40800.0,2.7471,2.7471,2.7404,2.7471,40800.0
2009-02-17 13:35:00,4.12,4.13,4.12,4.12,34400.0,2.7471,2.7538,2.7471,2.7471,34400.0
2009-02-17 13:40:00,4.12,4.14,4.12,4.14,40800.0,2.7471,2.7604,2.7471,2.7604,40800.0
2009-02-17 13:45:00,4.14,4.16,4.14,4.14,80800.0,2.7604,2.7738,2.7604,2.7604,80800.0
2009-02-17 13:50:00,4.14,4.15,4.14,4.14,67200.0,2.7604,2.7671,2.7604,2.7604,67200.0
2009-02-17 13:55:00,4.14,4.14,4.13,4.14,82400.0,2.7604,2.7604,2.7538,2.7604,82400.0
2009-02-17 14:00:00,4.14,4.14,4.13,4.14,52800.0,2.7604,2.7604,2.7538,2.7604,52800.0
2009-02-17 14:05:00,4.14,4.16,4.14,4.15,128000.0,2.7604,2.7738,2.7604,2.7671,128000.0
2009-02-17 14:10:00,4.15,4.16,4.15,4.16,77600.0,2.7671,2.7738,2.7671,2.7738,77600.0
2009-02-17 14:15:00,4.16,4.17,4.16,4.16,51200.0,2.7738,2.7804,2.7738,2.7738,51200.0
2009-02-17 14:20:00,4.16,4.16,4.15,4.15,57600.0,2.7738,2.7738,2.7671,2.7671,57600.0
2009-02-17 14:25:00,4.15,4.15,4.15,4.15,42400.0,2.7671,2.7671,2.7671,2.7671,42400.0
2009-02-17 14:30:00,4.14,4.16,4.14,4.16,66400.0,2.7604,2.7738,2.7604,2.7738,66400.0
2009-02-17 14:35:00,4.16,4.17,4.16,4.17,234400.0,2.7738,2.7804,2.7738,2.7804,234400.0
2009-02-17 14:40:00,4.17,4.17,4.15,4.16,313600.0,2.7804,2.7804,2.7671,2.7738,313600.0
2009-02-17 14:45:00,4.16,4.16,4.15,4.15,100800.0,2.7738,2.7738,2.7671,2.7671,100800.0
2009-02-17 14:50:00,4.15,4.16,4.13,4.14,156800.0,2.7671,2.7738,2.7538,2.7604,156800.0
2009-02-17 14:55:00,4.14,4.15,4.13,4.15,105600.0,2.7604,2.7671,2.7538,2.7671,105600.0
2009-02-17 15:00:00,4.14,4.14,4.12,4.13,104000.0,2.7604,2.7604,2.7471,2.7538,104000.0
2009-02-17 15:05:00,4.13,4.16,4.13,4.15,103200.0,2.7538,2.7738,2.7538,2.7671,103200.0
2009-02-17 15:10:00,4.15,4.15,4.14,4.14,128000.0,2.7671,2.7671,2.7604,2.7604,128000.0
2009-02-17 15:15:00,4.14,4.16,4.13,4.13,125600.0,2.7604,2.7738,2.7538,2.7538,125600.0
2009-02-17 15:20:00,4.13,4.14,4.13,4.14,117600.0,2.7538,2.7604,2.7538,2.7604,117600.0
2009-02-17 15:25:00,4.14,4.15,4.13,4.14,136000.0,2.7604,2.7671,2.7538,2.7604,136000.0
2009-02-17 15:30:00,4.14,4.18,4.14,4.17,239200.0,2.7604,2.7871,2.7604,2.7804,239200.0
2009-02-17 15:35:00,4.18,4.18,4.16,4.17,250400.0,2.7871,2.7871,2.7738,2.7804,250400.0
2009-02-17 15:40:00,4.17,4.18,4.14,4.16,196800.0,2.7804,2.7871,2.7604,2.7738,196800.0
2009-02-17 15:45:00,4.15,4.17,4.14,4.14,203200.0,2.7671,2.7804,2.7604,2.7604,203200.0
2009-02-17 15:50:00,4.14,4.15,4.12,4.13,314400.0,2.7604,2.7671,2.7471,2.7538,314400.0
2009-02-17 15:55:00,4.13,4.14,4.11,4.11,744800.0,2.7538,2.7604,2.7404,2.7404,744800.0
2009-02-18 09:30:00,4.14,4.15,4.13,4.14,122400.0,2.7604,2.7671,2.7538,2.7604,122400.0
2009-02-18 09:35:00,4.14,4.16,4.13,4.13,212800.0,2.7604,2.7738,2.7538,2.7538,212800.0
2009-02-18 09:40:00,4.12,4.16,4.12,4.16,190400.0,2.7471,2.7738,2.7471,2.7738,190400.0
2009-02-18 09:45:00,4.16,4.16,4.14,4.15,240800.0,2.7738,2.7738,2.7604,2.7671,240800.0
2009-02-18 09:50:00,4.15,4.18,4.14,4.18,474400.0,2.7671,2.7871,2.7604,2.7871,474400.0
2009-02-18 09:55:00,4.18,4.19,4.17,4.18,447200.0,2.7871,2.7938,2.7804,2.7871,447200.0
2009-02-18 10:00:00,4.18,4.2,4.18,4.19,388000.0,2.7871,2.8004,2.7871,2.7938,388000.0
2009-02-18 10:05:00,4.19,4.2,4.16,4.16,532000.0,2.7938,2.8004,2.7738,2.7738,532000.0
2009-02-18 10:10:00,4.16,4.17,4.15,4.16,255200.0,2.7738,2.7804,2.7671,2.7738,255200.0
2009-02-18 10:15:00,4.16,4.17,4.15,4.16,282400.0,2.7738,2.7804,2.7671,2.7738,282400.0
2009-02-18 10:20:00,4.17,4.2,4.17,4.18,479200.0,2.7804,2.8004,2.7804,2.7871,479200.0
2009-02-18 10:25:00,4.18,4.18,4.16,4.18,122400.0,2.7871,2.7871,2.7738,2.7871,122400.0
2009-02-18 10:30:00,4.18,4.2,4.18,4.2,157600.0,2.7871,2.8004,2.7871,2.8004,157600.0
2009-02-18 10:35:00,4.19,4.2,4.18,4.18,149600.0,2.7938,2.8004,2.7871,2.7871,149600.0
2009-02-18 10:40:00,4.18,4.19,4.17,4.17,173600.0,2.7871,2.7938,2.7804,2.7804,173600.0
2009-02-18 10:45:00,4.17,4.19,4.17,4.18,130400.0,2.7804,2.7938,2.7804,2.7871,130400.0
2009-02-18 10:50:00,4.17,4.19,4.17,4.19,215200.0,2.7804,2.7938,2.7804,2.7938,215200.0
2009-02-18 10:55:00,4.19,4.2,4.17,4.19,179200.0,2.7938,2.8004,2.7804,2.7938,179200.0
2009-02-18 11:00:00,4.19,4.2,4.18,4.2,122400.0,2.7938,2.8004,2.7871,2.8004,122400.0
2009-02-18 11:05:00,4.21,4.23,4.21,4.23,158400.0,2.8071,2.8204,2.8071,2.8204,158400.0
2009-02-18 11:10:00,4.23,4.24,4.22,4.24,178400.0,2.8204,2.8271,2.8138,2.8271,178400.0
2009-02-18 11:15:00,4.24,4.25,4.24,4.25,159200.0,2.8271,2.8338,2.8271,2.8338,159200.0
2009-02-18 11:20:00,4.25,4.26,4.24,4.26,168800.0,2.8338,2.8404,2.8271,2.8404,168800.0
2009-02-18 11:25:00,4.26,4.26,4.24,4.25,91200.0,2.8404,2.8404,2.8271,2.8338,91200.0
2009-02-18 11:30:00,4.24,4.25,4.24,4.25,100800.0,2.8271,2.8338,2.8271,2.8338,100800.0
2009-02-18 11:35:00,4.25,4.26,4.24,4.25,115200.0,2.8338,2.8404,2.8271,2.8338,115200.0
2009-02-18 11:40:00,4.25,4.26,4.24,4.26,154400.0,2.8338,2.8404,2.8271,2.8404,154400.0
2009-02-18 11:45:00,4.25,4.27,4.24,4.24,144000.0,2.8338,2.8471,2.8271,2.8271,144000.0
2009-02-18 11:50:00,4.25,4.26,4.24,4.25,113600.0,2.8338,2.8404,2.8271,2.8338,113600.0
2009-02-18 11:55:00,4.25,4.26,4.25,4.26,124800.0,2.8338,2.8404,2.8338,2.8404,124800.0
2009-02-18 12:00:00,4.26,4.27,4.26,4.27,173600.0,2.8404,2.8471,2.8404,2.8471,173600.0
2009-02-18 12:05:00,4.27,4.28,4.26,4.28,180800.0,2.8471,2.8538,2.8404,2.8538,180800.0
2009-02-18 12:10:00,4.28,4.29,4.27,4.27,152800.0,2.8538,2.8605,2.8471,2.8471,152800.0
2009-02-18 12:15:00,4.27,4.28,4.26,4.27,112800.0,2.8471,2.8538,2.8404,2.8471,112800.0
2009-02-18 12:20:00,4.27,4.28,4.27,4.27,162400.0,2.8471,2.8538,2.8471,2.8471,162400.0
2009-02-18 12:25:00,4.27,4.27,4.26,4.26,147200.0,2.8471,2.8471,2.8404,2.8404,147200.0
2009-02-18 12:30:00,4.27,4.28,4.26,4.27,138400.0,2.8471,2.8538,2.8404,2.8471,138400.0
2009-02-18 12:35:00,4.27,4.28,4.26,4.26,123200.0,2.8471,2.8538,2.8404,2.8404,123200.0
2009-02-18 12:40:00,4.27,4.28,4.27,4.28,152000.0,2.8471,2.8538,2.8471,2.8538,152000.0
2009-02-18 12:45:00,4.28,4.29,4.27,4.29,192800.0,2.8538,2.8605,2.8471,2.8605,192800.0
2009-02-18 12:50:00,4.29,4.3,4.27,4.29,164800.0,2.8605,2.8671,2.8471,2.8605,164800.0
2009-02-18 12:55:00,4.29,4.3,4.27,4.28,124800.0,2.8605,2.8671,2.8471,2.8538,124800.0
2009-02-18 13:00:00,4.28,4.3,4.27,4.27,144800.0,2.8538,2.8671,2.8471,2.8471,144800.0
2009-02-18 13:05:00,4.27,4.28,4.26,4.28,164000.0,2.8471,2.8538,2.8404,2.8538,164000.0
2009-02-18 13:10:00,4.27,4.28,4.27,4.28,139200.0,2.8471,2.8538,2.8471,2.8538,139200.0
2009-02-18 13:15:00,4.28,4.28,4.26,4.26,100800.0,2.8538,2.8538,2.8404,2.8404,100800.0
2009-02-18 13:20:00,4.26,4.26,4.24,4.24,187200.0,2.8404,2.8404,2.8271,2.8271,187200.0
2009-02-18 13:25:00,4.24,4.25,4.24,4.25,103200.0,2.8271,2.8338,2.8271,2.8338,103200.0
2009-02-18 13:30:00,4.25,4.25,4.23,4.25,102400.0,2.8338,2.8338,2.8204,2.8338,102400.0
2009-02-18 13:35:00,4.25,4.25,4.23,4.24,124800.0,2.8338,2.8338,2.8204,2.8271,124800.0
2009-02-18 13:40:00,4.24,4.25,4.23,4.24,117600.0,2.8271,2.8338,2.8204,2.8271,117600.0
2009-02-18 13:45:00,4.24,4.25,4.23,4.24,116800.0,2.8271,2.8338,2.8204,2.8271,116800.0
2009-02-18 13:50:00,4.24,4.25,4.23,4.25,129600.0,2.8271,2.8338,2.8204,2.8338,129600.0
2009-02-18 13:55:00,4.25,4.25,4.24,4.24,128800.0,2.8338,2.8338,2.8271,2.8271,128800.0
2009-02-18 14:00:00,4.24,4.25,4.22,4.23,221600.0,2.8271,2.8338,2.8138,2.8204,221600.0
2009-02-18 14:05:00,4.22,4.24,4.22,4.24,194400.0,2.8138,2.8271,2.8138,2.8271,194400.0
2009-02-18 14:10:00,4.24,4.24,4.22,4.22,98400.0,2.8271,2.8271,2.8138,2.8138,98400.0
2009-02-18 14:15:00,4.22,4.23,4.21,4.22,170400.0,2.8138,2.8204,2.8071,2.8138,170400.0
2009-02-18 14:20:00,4.22,4.23,4.22,4.23,167200.0,2.8138,2.8204,2.8138,2.8204,167200.0
2009-02-18 14:25:00,4.23,4.24,4.22,4.23,148000.0,2.8204,2.8271,2.8138,2.8204,148000.0
2009-02-18 14:30:00,4.23,4.25,4.22,4.25,151200.0,2.8204,2.8338,2.8138,2.8338,151200.0
2009-02-18 14:35:00,4.25,4.25,4.22,4.24,105600.0,2.8338,2.8338,2.8138,2.8271,105600.0
2009-02-18 14:40:00,4.24,4.24,4.22,4.23,188000.0,2.8271,2.8271,2.8138,2.8204,188000.0
2009-02-18 14:45:00,4.23,4.24,4.22,4.22,153600.0,2.8204,2.8271,2.8138,2.8138,153600.0
2009-02-18 14:50:00,4.23,4.24,4.23,4.23,134400.0,2.8204,2.8271,2.8204,2.8204,134400.0
2009-02-18 14:55:00,4.23,4.26,4.23,4.26,188000.0,2.8204,2.8404,2.8204,2.8404,188000.0
2009-02-18 15:00:00,4.26,4.26,4.24,4.25,175200.0,2.8404,2.8404,2.8271,2.8338,175200.0
2009-02-18 15:05:00,4.25,4.26,4.23,4.23,263200.0,2.8338,2.8404,2.8204,2.8204,263200.0
2009-02-18 15:10:00,4.23,4.25,4.23,4.25,191200.0,2.8204,2.8338,2.8204,2.8338,191200.0
2009-02-18 15:15:00,4.25,4.25,4.24,4.24,196000.0,2.8338,2.8338,2.8271,2.8271,196000.0
2009-02-18 15:20:00,4.24,4.26,4.24,4.25,194400.0,2.8271,2.8404,2.8271,2.8338,194400.0
2009-02-18 15:25:00,4.25,4.26,4.24,4.24,124800.0,2.8338,2.8404,2.8271,2.8271,124800.0
2009-02-18 15:30:00,4.24,4.25,4.23,4.25,176800.0,2.8271,2.8338,2.8204,2.8338,176800.0
2009-02-18 15:35:00,4.25,4.25,4.24,4.25,160000.0,2.8338,2.8338,2.8271,2.8338,160000.0
2009-02-18 15:40:00,4.25,4.27,4.25,4.27,257600.0,2.8338,2.8471,2.8338,2.8471,257600.0
2009-02-18 15:45:00,4.27,4.27,4.26,4.26,274400.0,2.8471,2.8471,2.8404,2.8404,274400.0
2009-02-18 15:50:00,4.26,4.27,4.25,4.25,465600.0,2.8404,2.8471,2.8338,2.8338,465600.0
2009-02-18 15:55:00,4.25,4.27,4.25,4.26,484800.0,2.8338,2.8471,2.8338,2.8404,484800.0
2009-02-19 09:30:00,4.27,4.29,4.25,4.27,83200.0,2.8471,2.8605,2.8338,2.8471,83200.0
2009-02-19 09:35:00,4.28,4.33,4.27,4.33,188000.0,2.8538,2.8871,2.8471,2.8871,188000.0
2009-02-19 09:40:00,4.33,4.37,4.33,4.36,133600.0,2.8871,2.9138,2.8871,2.9071,133600.0
2009-02-19 09:45:00,4.36,4.36,4.33,4.33,109600.0,2.9071,2.9071,2.8871,2.8871,109600.0
2009-02-19 09:50:00,4.33,4.34,4.31,4.31,80800.0,2.8871,2.8938,2.8738,2.8738,80800.0
2009-02-19 09:55:00,4.31,4.32,4.31,4.31,82400.0,2.8738,2.8805,2.8738,2.8738,82400.0
2009-02-19 10:00:00,4.3,4.31,4.28,4.29,264800.0,2.8671,2.8738,2.8538,2.8605,264800.0
2009-02-19 10:05:00,4.29,4.29,4.28,4.28,48000.0,2.8605,2.8605,2.8538,2.8538,48000.0
2009-02-19 10:10:00,4.28,4.28,4.26,4.27,207200.0,2.8538,2.8538,2.8404,2.8471,207200.0
2009-02-19 10:15:00,4.27,4.27,4.22,4.22,125600.0,2.8471,2.8471,2.8138,2.8138,125600.0
2009-02-19 10:20:00,4.23,4.24,4.21,4.21,212000.0,2.8204,2.8271,2.8071,2.8071,212000.0
2009-02-19 10:25:00,4.21,4.23,4.21,4.23,105600.0,2.8071,2.8204,2.8071,2.8204,105600.0
2009-02-19 10:30:00,4.23,4.23,4.21,4.22,91200.0,2.8204,2.8204,2.8071,2.8138,91200.0
2009-02-19 10:35:00,4.22,4.23,4.22,4.22,52000.0,2.8138,2.8204,2.8138,2.8138,52000.0
2009-02-19 10:40:00,4.22,4.23,4.22,4.23,81600.0,2.8138,2.8204,2.8138,2.8204,81600.0
2009-02-19 10:45:00,4.23,4.24,4.21,4.21,180000.0,2.8204,2.8271,2.8071,2.8071,180000.0
2009-02-19 10:50:00,4.21,4.21,4.19,4.19,151200.0,2.8071,2.8071,2.7938,2.7938,151200.0
2009-02-19 10:55:00,4.19,4.19,4.16,4.17,392800.0,2.7938,2.7938,2.7738,2.7804,392800.0
2009-02-19 11:00:00,4.17,4.18,4.15,4.17,348800.0,2.7804,2.7871,2.7671,2.7804,348800.0
2009-02-19 11:05:00,4.17,4.22,4.17,4.19,406400.0,2.7804,2.8138,2.7804,2.7938,406400.0
2009-02-19 11:10:00,4.2,4.21,4.19,4.2,106400.0,2.8004,2.8071,2.7938,2.8004,106400.0
2009-02-19 11:15:00,4.2,4.2,4.18,4.19,95200.0,2.8004,2.8004,2.7871,2.7938,95200.0
2009-02-19 11:20:00,4.19,4.19,4.17,4.17,88800.0,2.7938,2.7938,2.7804,2.7804,88800.0
2009-02-19 11:25:00,4.17,4.18,4.17,4.18,87200.0,2.7804,2.7871,2.7804,2.7871,87200.0
2009-02-19 11:30:00,4.18,4.19,4.18,4.18,76000.0,2.7871,2.7938,2.7871,2.7871,76000.0
2009-02-19 11:35:00,4.18,4.19,4.17,4.17,84000.0,2.7871,2.7938,2.7804,2.7804,84000.0
2009-02-19 11:40:00,4.17,4.18,4.12,4.12,308000.0,2.7804,2.7871,2.7471,2.7471,308000.0
2009-02-19 11:45:00,4.13,4.13,4.11,4.12,284800.0,2.7538,2.7538,2.7404,2.7471,284800.0
2009-02-19 11:50:00,4.12,4.13,4.11,4.11,241600.0,2.7471,2.7538,2.7404,2.7404,241600.0
2009-02-19 11:55:00,4.11,4.12,4.09,4.1,301600.0,2.7404,2.7471,2.7271,2.7338,301600.0
2009-02-19 12:00:00,4.1,4.11,4.09,4.11,152000.0,2.7338,2.7404,2.7271,2.7404,152000.0
2009-02-19 12:05:00,4.1,4.12,4.1,4.12,118400.0,2.7338,2.7471,2.7338,2.7471,118400.0
2009-02-19 12:10:00,4.11,4.12,4.09,4.09,112800.0,2.7404,2.7471,2.7271,2.7271,112800.0
2009-02-19 12:15:00,4.09,4.1,4.08,4.1,95200.0,2.7271,2.7338,2.7204,2.7338,95200.0
2009-02-19 12:20:00,4.1,4.11,4.1,4.1,86400.0,2.7338,2.7404,2.7338,2.7338,86400.0
2009-02-19 12:25:00,4.1,4.11,4.09,4.11,283200.0,2.7338,2.7404,2.7271,2.7404,283200.0
2009-02-19 12:30:00,4.11,4.11,4.08,4.09,237600.0,2.7404,2.7404,2.7204,2.7271,237600.0
2009-02-19 12:35:00,4.09,4.1,4.09,4.09,282400.0,2.7271,2.7338,2.7271,2.7271,282400.0
2009-02-19 12:40:00,4.09,4.09,4.08,4.09,214400.0,2.7271,2.7271,2.7204,2.7271,214400.0
2009-02-19 12:45:00,4.09,4.09,4.09,4.09,157600.0,2.7271,2.7271,2.7271,2.7271,157600.0
2009-02-19 12:50:00,4.09,4.1,4.09,4.09,142400.0,2.7271,2.7338,2.7271,2.7271,142400.0
2009-02-19 12:55:00,4.09,4.1,4.09,4.09,73600.0,2.7271,2.7338,2.7271,2.7271,73600.0
2009-02-19 13:00:00,4.09,4.1,4.09,4.09,56000.0,2.7271,2.7338,2.7271,2.7271,56000.0
2009-02-19 13:05:00,4.09,4.11,4.09,4.11,136000.0,2.7271,2.7404,2.7271,2.7404,136000.0
2009-02-19 13:10:00,4.11,4.11,4.1,4.1,185600.0,2.7404,2.7404,2.7338,2.7338,185600.0
2009-02-19 13:15:00,4.1,4.12,4.1,4.12,354400.0,2.7338,2.7471,2.7338,2.7471,354400.0
2009-02-19 13:20:00,4.12,4.12,4.11,4.12,188800.0,2.7471,2.7471,2.7404,2.7471,188800.0
2009-02-19 13:25:00,4.12,4.12,4.11,4.11,252800.0,2.7471,2.7471,2.7404,2.7404,252800.0
2009-02-19 13:30:00,4.11,4.11,4.1,4.11,107200.0,2.7404,2.7404,2.7338,2.7404,107200.0
2009-02-19 13:35:00,4.11,4.11,4.09,4.1,252000.0,2.7404,2.7404,2.7271,2.7338,252000.0
2009-02-19 13:40:00,4.1,4.11,4.1,4.1,176000.0,2.7338,2.7404,2.7338,2.7338,176000.0
2009-02-19 13:45:00,4.1,4.11,4.1,4.11,182400.0,2.7338,2.7404,2.7338,2.7404,182400.0
2009-02-19 13:50:00,4.11,4.11,4.1,4.11,151200.0,2.7404,2.7404,2.7338,2.7404,151200.0
2009-02-19 13:55:00,4.11,4.11,4.1,4.1,228000.0,2.7404,2.7404,2.7338,2.7338,228000.0
2009-02-19 14:00:00,4.1,4.12,4.1,4.11,220000.0,2.7338,2.7471,2.7338,2.7404,220000.0
2009-02-19 14:05:00,4.11,4.12,4.11,4.11,185600.0,2.7404,2.7471,2.7404,2.7404,185600.0
2009-02-19 14:10:00,4.11,4.12,4.1,4.1,201600.0,2.7404,2.7471,2.7338,2.7338,201600.0
2009-02-19 14:15:00,4.11,4.11,4.09,4.09,269600.0,2.7404,2.7404,2.7271,2.7271,269600.0
2009-02-19 14:20:00,4.09,4.1,4.09,4.1,269600.0,2.7271,2.7338,2.7271,2.7338,269600.0
2009-02-19 14:25:00,4.1,4.11,4.1,4.11,180800.0,2.7338,2.7404,2.7338,2.7404,180800.0
2009-02-19 14:30:00,4.1,4.1,4.08,4.08,478400.0,2.7338,2.7338,2.7204,2.7204,478400.0
2009-02-19 14:35:00,4.09,4.1,4.08,4.1,202400.0,2.7271,2.7338,2.7204,2.7338,202400.0
2009-02-19 14:40:00,4.1,4.1,4.08,4.08,176800.0,2.7338,2.7338,2.7204,2.7204,176800.0
2009-02-19 14:45:00,4.08,4.08,4.07,4.07,160000.0,2.7204,2.7204,2.7138,2.7138,160000.0
2009-02-19 14:50:00,4.07,4.08,4.07,4.08,204800.0,2.7138,2.7204,2.7138,2.7204,204800.0
2009-02-19 14:55:00,4.08,4.1,4.08,4.09,158400.0,2.7204,2.7338,2.7204,2.7271,158400.0
2009-02-19 15:00:00,4.1,4.11,4.1,4.1,176000.0,2.7338,2.7404,2.7338,2.7338,176000.0
2009-02-19 15:05:00,4.1,4.11,4.08,4.08,392800.0,2.7338,2.7404,2.7204,2.7204,392800.0
2009-02-19 15:10:00,4.08,4.08,4.07,4.08,284000.0,2.7204,2.7204,2.7138,2.7204,284000.0
2009-02-19 15:15:00,4.08,4.08,4.07,4.07,183200.0,2.7204,2.7204,2.7138,2.7138,183200.0
2009-02-19 15:20:00,4.07,4.08,4.07,4.08,265600.0,2.7138,2.7204,2.7138,2.7204,265600.0
2009-02-19 15:25:00,4.08,4.1,4.07,4.09,255200.0,2.7204,2.7338,2.7138,2.7271,255200.0
2009-02-19 15:30:00,4.08,4.09,4.06,4.07,360800.0,2.7204,2.7271,2.7071,2.7138,360800.0
2009-02-19 15:35:00,4.06,4.07,4.05,4.05,491200.0,2.7071,2.7138,2.7004,2.7004,491200.0
2009-02-19 15:40:00,4.06,4.08,4.05,4.08,396800.0,2.7071,2.7204,2.7004,2.7204,396800.0
2009-02-19 15:45:00,4.08,4.09,4.06,4.08,595200.0,2.7204,2.7271,2.7071,2.7204,595200.0
2009-02-19 15:50:00,4.08,4.09,4.06,4.07,621600.0,2.7204,2.7271,2.7071,2.7138,621600.0
2009-02-19 15:55:00,4.07,4.07,4.05,4.05,775200.0,2.7138,2.7138,2.7004,2.7004,775200.0
2009-02-20 09:30:00,4.06,4.09,4.0,4.0,962400.0,2.7071,2.7271,2.6671,2.6671,962400.0
2009-02-20 09:35:00,4.0,4.03,4.0,4.02,300000.0,2.6671,2.6871,2.6671,2.6804,300000.0
2009-02-20 09:40:00,4.01,4.01,3.98,3.99,245600.0,2.6738,2.6738,2.6538,2.6604,245600.0
2009-02-20 09:45:00,3.99,4.02,3.99,4.01,185600.0,2.6604,2.6804,2.6604,2.6738,185600.0
2009-02-20 09:50:00,4.01,4.03,4.01,4.02,124000.0,2.6738,2.6871,2.6738,2.6804,124000.0
2009-02-20 09:55:00,4.01,4.03,4.0,4.02,247200.0,2.6738,2.6871,2.6671,2.6804,247200.0
2009-02-20 10:00:00,4.01,4.02,4.0,4.01,158400.0,2.6738,2.6804,2.6671,2.6738,158400.0
2009-02-20 10:05:00,4.01,4.03,4.0,4.01,330400.0,2.6738,2.6871,2.6671,2.6738,330400.0
2009-02-20 10:10:00,4.01,4.02,4.0,4.0,320800.0,2.6738,2.6804,2.6671,2.6671,320800.0
2009-02-20 10:15:00,4.0,4.0,3.98,3.99,248800.0,2.6671,2.6671,2.6538,2.6604,248800.0
2009-02-20 10:20:00,3.99,4.0,3.99,4.0,164800.0,2.6604,2.6671,2.6604,2.6671,164800.0
2009-02-20 10:25:00,4.0,4.03,4.0,4.03,161600.0,2.6671,2.6871,2.6671,2.6871,161600.0
2009-02-20 10:30:00,4.03,4.03,4.01,4.02,120000.0,2.6871,2.6871,2.6738,2.6804,120000.0
2009-02-20 10:35:00,4.02,4.04,4.01,4.04,103200.0,2.6804,2.6938,2.6738,2.6938,103200.0
2009-02-20 10:40:00,4.04,4.06,4.03,4.05,136800.0,2.6938,2.7071,2.6871,2.7004,136800.0
2009-02-20 10:45:00,4.05,4.05,4.03,4.04,102400.0,2.7004,2.7004,2.6871,2.6938,102400.0
2009-02-20 10:50:00,4.04,4.04,4.01,4.01,132000.0,2.6938,2.6938,2.6738,2.6738,132000.0
2009-02-20 10:55:00,4.02,4.02,4.01,4.02,133600.0,2.6804,2.6804,2.6738,2.6804,133600.0
2009-02-20 11:00:00,4.01,4.02,4.01,4.01,267200.0,2.6738,2.6804,2.6738,2.6738,267200.0
2009-02-20 11:05:00,4.01,4.01,3.98,3.98,180800.0,2.6738,2.6738,2.6538,2.6538,180800.0
2009-02-20 11:10:00,3.99,4.0,3.98,3.98,378400.0,2.6604,2.6671,2.6538,2.6538,378400.0
2009-02-20 11:15:00,3.98,4.01,3.98,4.01,140800.0,2.6538,2.6738,2.6538,2.6738,140800.0
2009-02-20 11:20:00,4.01,4.01,4.0,4.0,106400.0,2.6738,2.6738,2.6671,2.6671,106400.0
2009-02-20 11:25:00,4.0,4.01,4.0,4.01,118400.0,2.6671,2.6738,2.6671,2.6738,118400.0
2009-02-20 11:30:00,4.01,4.01,3.99,3.99,210400.0,2.6738,2.6738,2.6604,2.6604,210400.0
2009-02-20 11:35:00,3.99,4.02,3.99,4.01,128800.0,2.6604,2.6804,2.6604,2.6738,128800.0
2009-02-20 11:40:00,4.01,4.02,3.99,4.0,157600.0,2.6738,2.6804,2.6604,2.6671,157600.0
2009-02-20 11:45:00,4.0,4.0,3.98,4.0,175200.0,2.6671,2.6671,2.6538,2.6671,175200.0
2009-02-20 11:50:00,4.0,4.0,3.98,3.99,40800.0,2.6671,2.6671,2.6538,2.6604,40800.0
2009-02-20 11:55:00,3.99,4.01,3.99,4.0,120800.0,2.6604,2.6738,2.6604,2.6671,120800.0
2009-02-20 12:00:00,3.99,4.0,3.99,4.0,84800.0,2.6604,2.6671,2.6604,2.6671,84800.0
2009-02-20 12:05:00,4.0,4.0,3.99,4.0,42400.0,2.6671,2.6671,2.6604,2.6671,42400.0
2009-02-20 12:10:00,4.0,4.02,4.0,4.01,138400.0,2.6671,2.6804,2.6671,2.6738,138400.0
2009-02-20 12:15:00,4.01,4.01,3.99,4.0,91200.0,2.6738,2.6738,2.6604,2.6671,91200.0
2009-02-20 12:20:00,3.99,4.0,3.99,3.99,89600.0,2.6604,2.6671,2.6604,2.6604,89600.0
2009-02-20 12:25:00,3.99,4.0,3.98,3.99,124800.0,2.6604,2.6671,2.6538,2.6604,124800.0
2009-02-20 12:30:00,3.99,4.0,3.98,4.0,176800.0,2.6604,2.6671,2.6538,2.6671,176800.0
2009-02-20 12:35:00,4.0,4.01,3.99,4.01,284000.0,2.6671,2.6738,2.6604,2.6738,284000.0
2009-02-20 12:40:00,4.01,4.01,3.99,3.99,140000.0,2.6738,2.6738,2.6604,2.6604,140000.0
2009-02-20 12:45:00,4.0,4.0,3.98,3.99,284800.0,2.6671,2.6671,2.6538,2.6604,284800.0
2009-02-20 12:50:00,3.99,3.99,3.98,3.98,237600.0,2.6604,2.6604,2.6538,2.6538,237600.0
2009-02-20 12:55:00,3.98,3.99,3.98,3.98,335200.0,2.6538,2.6604,2.6538,2.6538,335200.0
2009-02-20 13:00:00,3.98,3.99,3.98,3.98,192000.0,2.6538,2.6604,2.6538,2.6538,192000.0
2009-02-20 13:05:00,3.98,3.99,3.98,3.99,340800.0,2.6538,2.6604,2.6538,2.6604,340800.0
2009-02-20 13:10:00,3.99,3.99,3.98,3.99,207200.0,2.6604,2.6604,2.6538,2.6604,207200.0
2009-02-20 13:15:00,3.98,3.98,3.97,3.98,264800.0,2.6538,2.6538,2.6471,2.6538,264800.0
2009-02-20 13:20:00,3.98,3.99,3.98,3.98,167200.0,2.6538,2.6604,2.6538,2.6538,167200.0
2009-02-20 13:25:00,3.98,3.99,3.98,3.99,91200.0,2.6538,2.6604,2.6538,2.6604,91200.0
2009-02-20 13:30:00,3.98,3.99,3.98,3.98,125600.0,2.6538,2.6604,2.6538,2.6538,125600.0
2009-02-20 13:35:00,3.98,3.99,3.98,3.99,145600.0,2.6538,2.6604,2.6538,2.6604,145600.0
2009-02-20 13:40:00,3.98,4.0,3.98,4.0,220800.0,2.6538,2.6671,2.6538,2.6671,220800.0
2009-02-20 13:45:00,4.0,4.0,3.99,3.99,104000.0,2.6671,2.6671,2.6604,2.6604,104000.0
2009-02-20 13:50:00,3.99,4.01,3.99,4.0,105600.0,2.6604,2.6738,2.6604,2.6671,105600.0
2009-02-20 13:55:00,4.0,4.01,3.99,3.99,194400.0,2.6671,2.6738,2.6604,2.6604,194400.0
2009-02-20 14:00:00,3.99,4.0,3.98,3.99,185600.0,2.6604,2.6671,2.6538,2.6604,185600.0
2009-02-20 14:05:00,3.99,4.01,3.99,4.01,129600.0,2.6604,2.6738,2.6604,2.6738,129600.0
2009-02-20 14:10:00,4.01,4.01,3.98,3.99,148000.0,2.6738,2.6738,2.6538,2.6604,148000.0
2009-02-20 14:15:00,3.98,4.03,3.98,4.01,464000.0,2.6538,2.6871,2.6538,2.6738,464000.0
2009-02-20 14:20:00,4.01,4.05,4.01,4.04,356000.0,2.6738,2.7004,2.6738,2.6938,356000.0
2009-02-20 14:25:00,4.04,4.06,4.02,4.03,576800.0,2.6938,2.7071,2.6804,2.6871,576800.0
2009-02-20 14:30:00,4.03,4.05,4.03,4.04,276000.0,2.6871,2.7004,2.6871,2.6938,276000.0
2009-02-20 14:35:00,4.04,4.07,4.03,4.06,360800.0,2.6938,2.7138,2.6871,2.7071,360800.0
2009-02-20 14:40:00,4.07,4.08,4.04,4.04,345600.0,2.7138,2.7204,2.6938,2.6938,345600.0
2009-02-20 14:45:00,4.04,4.07,4.04,4.06,472000.0,2.6938,2.7138,2.6938,2.7071,472000.0
2009-02-20 14:50:00,4.07,4.08,4.05,4.05,484800.0,2.7138,2.7204,2.7004,2.7004,484800.0
2009-02-20 14:55:00,4.05,4.07,4.04,4.05,320000.0,2.7004,2.7138,2.6938,2.7004,320000.0
2009-02-20 15:00:00,4.05,4.05,4.03,4.04,503200.0,2.7004,2.7004,2.6871,2.6938,503200.0
2009-02-20 15:05:00,4.04,4.06,4.03,4.05,398400.0,2.6938,2.7071,2.6871,2.7004,398400.0
2009-02-20 15:10:00,4.04,4.06,4.04,4.05,492000.0,2.6938,2.7071,2.6938,2.7004,492000.0
2009-02-20 15:15:00,4.05,4.05,4.03,4.04,338400.0,2.7004,2.7004,2.6871,2.6938,338400.0
2009-02-20 15:20:00,4.04,4.05,4.02,4.03,218400.0,2.6938,2.7004,2.6804,2.6871,218400.0
2009-02-20 15:25:00,4.03,4.04,4.01,4.01,231200.0,2.6871,2.6938,2.6738,2.6738,231200.0
2009-02-20 15:30:00,4.01,4.02,4.0,4.01,453600.0,2.6738,2.6804,2.6671,2.6738,453600.0
2009-02-20 15:35:00,4.01,4.03,4.01,4.01,552000.0,2.6738,2.6871,2.6738,2.6738,552000.0
2009-02-20 15:40:00,4.01,4.01,4.0,4.0,230400.0,2.6738,2.6738,2.6671,2.6671,230400.0
2009-02-20 15:45:00,4.0,4.01,3.99,4.01,284800.0,2.6671,2.6738,2.6604,2.6738,284800.0
2009-02-20 15:50:00,4.0,4.03,3.99,4.01,377600.0,2.6671,2.6871,2.6604,2.6738,377600.0
2009-02-20 15:55:00,4.01,4.02,4.0,4.02,415200.0,2.6738,2.6804,2.6671,2.6804,415200.0
2009-02-23 09:30:00,4.03,4.05,4.0,4.03,179200.0,2.6871,2.7004,2.6671,2.6871,179200.0
2009-02-23 09:35:00,4.03,4.04,4.02,4.02,105600.0,2.6871,2.6938,2.6804,2.6804,105600.0
2009-02-23 09:40:00,4.02,4.03,3.99,3.99,130400.0,2.6804,2.6871,2.6604,2.6604,130400.0
2009-02-23 09:45:00,3.99,3.99,3.96,3.97,96000.0,2.6604,2.6604,2.6404,2.6471,96000.0
2009-02-23 09:50:00,3.97,3.98,3.96,3.98,197600.0,2.6471,2.6538,2.6404,2.6538,197600.0
2009-02-23 09:55:00,3.98,3.98,3.96,3.97,126400.0,2.6538,2.6538,2.6404,2.6471,126400.0
2009-02-23 10:00:00,3.97,3.97,3.91,3.92,238400.0,2.6471,2.6471,2.6071,2.6137,238400.0
2009-02-23 10:05:00,3.92,3.92,3.9,3.91,316000.0,2.6137,2.6137,2.6004,2.6071,316000.0
2009-02-23 10:10:00,3.91,3.92,3.89,3.9,135200.0,2.6071,2.6137,2.5937,2.6004,135200.0
2009-02-23 10:15:00,3.9,3.92,3.9,3.91,68000.0,2.6004,2.6137,2.6004,2.6071,68000.0
2009-02-23 10:20:00,3.92,3.94,3.92,3.93,74400.0,2.6137,2.6271,2.6137,2.6204,74400.0
2009-02-23 10:25:00,3.93,3.93,3.91,3.92,110400.0,2.6204,2.6204,2.6071,2.6137,110400.0
2009-02-23 10:30:00,3.92,3.92,3.9,3.9,292800.0,2.6137,2.6137,2.6004,2.6004,292800.0
2009-02-23 10:35:00,3.9,3.9,3.89,3.89,138400.0,2.6004,2.6004,2.5937,2.5937,138400.0
2009-02-23 10:40:00,3.89,3.91,3.89,3.91,231200.0,2.5937,2.6071,2.5937,2.6071,231200.0
2009-02-23 10:45:00,3.91,3.92,3.9,3.92,187200.0,2.6071,2.6137,2.6004,2.6137,187200.0
2009-02-23 10:50:00,3.92,3.93,3.91,3.92,64000.0,2.6137,2.6204,2.6071,2.6137,64000.0
2009-02-23 10:55:00,3.91,3.92,3.9,3.9,141600.0,2.6071,2.6137,2.6004,2.6004,141600.0
2009-02-23 11:00:00,3.9,3.9,3.89,3.89,104000.0,2.6004,2.6004,2.5937,2.5937,104000.0
2009-02-23 11:05:00,3.89,3.89,3.88,3.88,111200.0,2.5937,2.5937,2.5871,2.5871,111200.0
2009-02-23 11:10:00,3.88,3.9,3.88,3.89,114400.0,2.5871,2.6004,2.5871,2.5937,114400.0
2009-02-23 11:15:00,3.89,3.9,3.89,3.89,345600.0,2.5937,2.6004,2.5937,2.5937,345600.0
2009-02-23 11:20:00,3.89,3.9,3.88,3.88,138400.0,2.5937,2.6004,2.5871,2.5871,138400.0
2009-02-23 11:25:00,3.88,3.9,3.88,3.9,157600.0,2.5871,2.6004,2.5871,2.6004,157600.0
2009-02-23 11:30:00,3.9,3.9,3.87,3.88,146400.0,2.6004,2.6004,2.5804,2.5871,146400.0
2009-02-23 11:35:00,3.88,3.89,3.88,3.89,290400.0,2.5871,2.5937,2.5871,2.5937,290400.0
2009-02-23 11:40:00,3.89,3.89,3.88,3.89,399200.0,2.5937,2.5937,2.5871,2.5937,399200.0
2009-02-23 11:45:00,3.89,3.89,3.88,3.88,342400.0,2.5937,2.5937,2.5871,2.5871,342400.0
2009-02-23 11:50:00,3.88,3.88,3.88,3.88,117600.0,2.5871,2.5871,2.5871,2.5871,117600.0
2009-02-23 11:55:00,3.88,3.88,3.87,3.88,158400.0,2.5871,2.5871,2.5804,2.5871,158400.0
2009-02-23 12:00:00,3.88,3.88,3.86,3.86,150400.0,2.5871,2.5871,2.5737,2.5737,150400.0
2009-02-23 12:05:00,3.86,3.86,3.85,3.86,130400.0,2.5737,2.5737,2.5671,2.5737,130400.0
2009-02-23 12:10:00,3.86,3.88,3.85,3.87,213600.0,2.5737,2.5871,2.5671,2.5804,213600.0
2009-02-23 12:15:00,3.87,3.88,3.85,3.86,107200.0,2.5804,2.5871,2.5671,2.5737,107200.0
2009-02-23 12:20:00,3.86,3.87,3.85,3.86,139200.0,2.5737,2.5804,2.5671,2.5737,139200.0
2009-02-23 12:25:00,3.86,3.87,3.85,3.85,204000.0,2.5737,2.5804,2.5671,2.5671,204000.0
2009-02-23 12:30:00,3.85,3.86,3.84,3.84,64000.0,2.5671,2.5737,2.5604,2.5604,64000.0
2009-02-23 12:35:00,3.85,3.85,3.84,3.85,49600.0,2.5671,2.5671,2.5604,2.5671,49600.0
2009-02-23 12:40:00,3.85,3.85,3.84,3.85,122400.0,2.5671,2.5671,2.5604,2.5671,122400.0
2009-02-23 12:45:00,3.85,3.86,3.84,3.84,167200.0,2.5671,2.5737,2.5604,2.5604,167200.0
2009-02-23 12:50:00,3.84,3.85,3.84,3.84,228000.0,2.5604,2.5671,2.5604,2.5604,228000.0
2009-02-23 12:55:00,3.84,3.84,3.83,3.83,87200.0,2.5604,2.5604,2.5537,2.5537,87200.0
2009-02-23 13:00:00,3.83,3.84,3.83,3.83,173600.0,2.5537,2.5604,2.5537,2.5537,173600.0
2009-02-23 13:05:00,3.83,3.85,3.83,3.85,189600.0,2.5537,2.5671,2.5537,2.5671,189600.0
2009-02-23 13:10:00,3.85,3.85,3.84,3.84,111200.0,2.5671,2.5671,2.5604,2.5604,111200.0
2009-02-23 13:15:00,3.84,3.85,3.84,3.84,132800.0,2.5604,2.5671,2.5604,2.5604,132800.0
2009-02-23 13:20:00,3.84,3.84,3.84,3.84,140000.0,2.5604,2.5604,2.5604,2.5604,140000.0
2009-02-23 13:25:00,3.84,3.84,3.83,3.83,212000.0,2.5604,2.5604,2.5537,2.5537,212000.0
2009-02-23 13:30:00,3.83,3.84,3.82,3.82,120000.0,2.5537,2.5604,2.5471,2.5471,120000.0
2009-02-23 13:35:00,3.82,3.84,3.82,3.84,108800.0,2.5471,2.5604,2.5471,2.5604,108800.0
2009-02-23 13:40:00,3.84,3.84,3.83,3.84,291200.0,2.5604,2.5604,2.5537,2.5604,291200.0
2009-02-23 13:45:00,3.84,3.84,3.82,3.82,227200.0,2.5604,2.5604,2.5471,2.5471,227200.0
2009-02-23 13:50:00,3.82,3.82,3.81,3.82,168800.0,2.5471,2.5471,2.5404,2.5471,168800.0
2009-02-23 13:55:00,3.82,3.83,3.81,3.82,145600.0,2.5471,2.5537,2.5404,2.5471,145600.0
2009-02-23 14:00:00,3.82,3.82,3.81,3.82,324800.0,2.5471,2.5471,2.5404,2.5471,324800.0
2009-02-23 14:05:00,3.82,3.82,3.81,3.81,184800.0,2.5471,2.5471,2.5404,2.5404,184800.0
2009-02-23 14:10:00,3.81,3.81,3.81,3.81,171200.0,2.5404,2.5404,2.5404,2.5404,171200.0
2009-02-23 14:15:00,3.81,3.83,3.81,3.82,203200.0,2.5404,2.5537,2.5404,2.5471,203200.0
2009-02-23 14:20:00,3.82,3.83,3.82,3.82,190400.0,2.5471,2.5537,2.5471,2.5471,190400.0
2009-02-23 14:25:00,3.82,3.83,3.82,3.83,263200.0,2.5471,2.5537,2.5471,2.5537,263200.0
2009-02-23 14:30:00,3.83,3.83,3.81,3.82,319200.0,2.5537,2.5537,2.5404,2.5471,319200.0
2009-02-23 14:35:00,3.82,3.82,3.81,3.81,232800.0,2.5471,2.5471,2.5404,2.5404,232800.0
2009-02-23 14:40:00,3.81,3.81,3.79,3.8,622400.0,2.5404,2.5404,2.5271,2.5337,622400.0
2009-02-23 14:45:00,3.8,3.8,3.78,3.79,290400.0,2.5337,2.5337,2.5204,2.5271,290400.0
2009-02-23 14:50:00,3.79,3.79,3.76,3.77,471200.0,2.5271,2.5271,2.5071,2.5137,471200.0
2009-02-23 14:55:00,3.77,3.78,3.76,3.77,192800.0,2.5137,2.5204,2.5071,2.5137,192800.0
2009-02-23 15:00:00,3.76,3.77,3.76,3.77,196000.0,2.5071,2.5137,2.5071,2.5137,196000.0
2009-02-23 15:05:00,3.77,3.77,3.76,3.76,596800.0,2.5137,2.5137,2.5071,2.5071,596800.0
2009-02-23 15:10:00,3.76,3.77,3.76,3.77,551200.0,2.5071,2.5137,2.5071,2.5137,551200.0
2009-02-23 15:15:00,3.77,3.77,3.74,3.75,956000.0,2.5137,2.5137,2.4937,2.5004,956000.0
2009-02-23 15:20:00,3.75,3.75,3.73,3.73,939200.0,2.5004,2.5004,2.4871,2.4871,939200.0
2009-02-23 15:25:00,3.73,3.74,3.72,3.72,955200.0,2.4871,2.4937,2.4804,2.4804,955200.0
2009-02-23 15:30:00,3.72,3.75,3.72,3.73,642400.0,2.4804,2.5004,2.4804,2.4871,642400.0
2009-02-23 15:35:00,3.73,3.75,3.72,3.73,545600.0,2.4871,2.5004,2.4804,2.4871,545600.0
2009-02-23 15:40:00,3.73,3.74,3.72,3.72,535200.0,2.4871,2.4937,2.4804,2.4804,535200.0
2009-02-23 15:45:00,3.72,3.73,3.72,3.72,1319200.0,2.4804,2.4871,2.4804,2.4804,1319200.0
2009-02-23 15:50:00,3.72,3.72,3.7,3.72,1111200.0,2.4804,2.4804,2.4671,2.4804,1111200.0
2009-02-23 15:55:00,3.72,3.72,3.7,3.71,1826400.0,2.4804,2.4804,2.4671,2.4737,1826400.0
2009-02-24 09:30:00,3.75,3.83,3.73,3.79,508800.0,2.5004,2.5537,2.4871,2.5271,508800.0
2009-02-24 09:35:00,3.79,3.82,3.79,3.81,352000.0,2.5271,2.5471,2.5271,2.5404,352000.0
2009-02-24 09:40:00,3.82,3.82,3.78,3.79,245600.0,2.5471,2.5471,2.5204,2.5271,245600.0
2009-02-24 09:45:00,3.79,3.83,3.79,3.82,262400.0,2.5271,2.5537,2.5271,2.5471,262400.0
2009-02-24 09:50:00,3.82,3.83,3.82,3.82,157600.0,2.5471,2.5537,2.5471,2.5471,157600.0
2009-02-24 09:55:00,3.82,3.83,3.81,3.81,146400.0,2.5471,2.5537,2.5404,2.5404,146400.0
2009-02-24 10:00:00,3.81,3.81,3.76,3.78,325600.0,2.5404,2.5404,2.5071,2.5204,325600.0
2009-02-24 10:05:00,3.78,3.79,3.77,3.78,368000.0,2.5204,2.5271,2.5137,2.5204,368000.0
2009-02-24 10:10:00,3.78,3.79,3.77,3.77,145600.0,2.5204,2.5271,2.5137,2.5137,145600.0
2009-02-24 10:15:00,3.77,3.79,3.75,3.77,352000.0,2.5137,2.5271,2.5004,2.5137,352000.0
2009-02-24 10:20:00,3.77,3.79,3.76,3.78,470400.0,2.5137,2.5271,2.5071,2.5204,470400.0
2009-02-24 10:25:00,3.78,3.8,3.76,3.79,208800.0,2.5204,2.5337,2.5071,2.5271,208800.0
2009-02-24 10:30:00,3.78,3.81,3.78,3.81,221600.0,2.5204,2.5404,2.5204,2.5404,221600.0
2009-02-24 10:35:00,3.81,3.82,3.8,3.81,184000.0,2.5404,2.5471,2.5337,2.5404,184000.0
2009-02-24 10:40:00,3.81,3.81,3.79,3.79,184800.0,2.5404,2.5404,2.5271,2.5271,184800.0
2009-02-24 10:45:00,3.8,3.82,3.79,3.82,316000.0,2.5337,2.5471,2.5271,2.5471,316000.0
2009-02-24 10:50:00,3.82,3.84,3.82,3.83,223200.0,2.5471,2.5604,2.5471,2.5537,223200.0
2009-02-24 10:55:00,3.83,3.85,3.83,3.85,371200.0,2.5537,2.5671,2.5537,2.5671,371200.0
2009-02-24 11:00:00,3.85,3.86,3.85,3.86,354400.0,2.5671,2.5737,2.5671,2.5737,354400.0
2009-02-24 11:05:00,3.86,3.87,3.85,3.85,292800.0,2.5737,2.5804,2.5671,2.5671,292800.0
2009-02-24 11:10:00,3.85,3.87,3.85,3.87,269600.0,2.5671,2.5804,2.5671,2.5804,269600.0
2009-02-24 11:15:00,3.87,3.88,3.87,3.87,156800.0,2.5804,2.5871,2.5804,2.5804,156800.0
2009-02-24 11:20:00,3.87,3.88,3.85,3.87,308000.0,2.5804,2.5871,2.5671,2.5804,308000.0
2009-02-24 11:25:00,3.87,3.88,3.86,3.87,440800.0,2.5804,2.5871,2.5737,2.5804,440800.0
2009-02-24 11:30:00,3.87,3.87,3.86,3.86,301600.0,2.5804,2.5804,2.5737,2.5737,301600.0
2009-02-24 11:35:00,3.86,3.87,3.83,3.86,355200.0,2.5737,2.5804,2.5537,2.5737,355200.0
2009-02-24 11:40:00,3.86,3.86,3.85,3.85,126400.0,2.5737,2.5737,2.5671,2.5671,126400.0
2009-02-24 11:45:00,3.85,3.85,3.82,3.82,316800.0,2.5671,2.5671,2.5471,2.5471,316800.0
2009-02-24 11:50:00,3.82,3.83,3.81,3.82,276000.0,2.5471,2.5537,2.5404,2.5471,276000.0
2009-02-24 11:55:00,3.82,3.82,3.81,3.81,213600.0,2.5471,2.5471,2.5404,2.5404,213600.0
2009-02-24 12:00:00,3.81,3.83,3.81,3.81,224800.0,2.5404,2.5537,2.5404,2.5404,224800.0
2009-02-24 12:05:00,3.81,3.81,3.8,3.8,155200.0,2.5404,2.5404,2.5337,2.5337,155200.0
2009-02-24 12:10:00,3.8,3.81,3.8,3.8,229600.0,2.5337,2.5404,2.5337,2.5337,229600.0
2009-02-24 12:15:00,3.8,3.81,3.8,3.8,128000.0,2.5337,2.5404,2.5337,2.5337,128000.0
2009-02-24 12:20:00,3.8,3.8,3.8,3.8,135200.0,2.5337,2.5337,2.5337,2.5337,135200.0
2009-02-24 12:25:00,3.8,3.8,3.79,3.8,273600.0,2.5337,2.5337,2.5271,2.5337,273600.0
2009-02-24 12:30:00,3.8,3.8,3.79,3.79,226400.0,2.5337,2.5337,2.5271,2.5271,226400.0
2009-02-24 12:35:00,3.79,3.82,3.79,3.8,296000.0,2.5271,2.5471,2.5271,2.5337,296000.0
2009-02-24 12:40:00,3.8,3.82,3.8,3.82,207200.0,2.5337,2.5471,2.5337,2.5471,207200.0
2009-02-24 12:45:00,3.82,3.83,3.81,3.82,156000.0,2.5471,2.5537,2.5404,2.5471,156000.0
2009-02-24 12:50:00,3.83,3.83,3.82,3.83,171200.0,2.5537,2.5537,2.5471,2.5537,171200.0
2009-02-24 12:55:00,3.83,3.83,3.82,3.83,99200.0,2.5537,2.5537,2.5471,2.5537,99200.0
2009-02-24 13:00:00,3.83,3.83,3.82,3.83,188800.0,2.5537,2.5537,2.5471,2.5537,188800.0
2009-02-24 13:05:00,3.83,3.83,3.82,3.82,189600.0,2.5537,2.5537,2.5471,2.5471,189600.0
2009-02-24 13:10:00,3.82,3.83,3.78,3.79,220800.0,2.5471,2.5537,2.5204,2.5271,220800.0
2009-02-24 13:15:00,3.79,3.8,3.79,3.79,112000.0,2.5271,2.5337,2.5271,2.5271,112000.0
2009-02-24 13:20:00,3.79,3.82,3.79,3.81,274400.0,2.5271,2.5471,2.5271,2.5404,274400.0
2009-02-24 13:25:00,3.82,3.83,3.82,3.83,236000.0,2.5471,2.5537,2.5471,2.5537,236000.0
2009-02-24 13:30:00,3.83,3.85,3.82,3.84,310400.0,2.5537,2.5671,2.5471,2.5604,310400.0
2009-02-24 13:35:00,3.84,3.84,3.82,3.84,252000.0,2.5604,2.5604,2.5471,2.5604,252000.0
2009-02-24 13:40:00,3.84,3.85,3.84,3.84,244000.0,2.5604,2.5671,2.5604,2.5604,244000.0
2009-02-24 13:45:00,3.85,3.86,3.84,3.85,194400.0,2.5671,2.5737,2.5604,2.5671,194400.0
2009-02-24 13:50:00,3.85,3.86,3.85,3.86,363200.0,2.5671,2.5737,2.5671,2.5737,363200.0
2009-02-24 13:55:00,3.86,3.87,3.86,3.87,229600.0,2.5737,2.5804,2.5737,2.5804,229600.0
2009-02-24 14:00:00,3.87,3.87,3.85,3.87,124800.0,2.5804,2.5804,2.5671,2.5804,124800.0
2009-02-24 14:05:00,3.87,3.87,3.85,3.86,148000.0,2.5804,2.5804,2.5671,2.5737,148000.0
2009-02-24 14:10:00,3.86,3.86,3.84,3.84,208000.0,2.5737,2.5737,2.5604,2.5604,208000.0
2009-02-24 14:15:00,3.84,3.89,3.84,3.89,305600.0,2.5604,2.5937,2.5604,2.5937,305600.0
2009-02-24 14:20:00,3.88,3.89,3.87,3.88,172800.0,2.5871,2.5937,2.5804,2.5871,172800.0
2009-02-24 14:25:00,3.88,3.89,3.87,3.87,208000.0,2.5871,2.5937,2.5804,2.5804,208000.0
2009-02-24 14:30:00,3.88,3.88,3.86,3.87,224800.0,2.5871,2.5871,2.5737,2.5804,224800.0
2009-02-24 14:35:00,3.87,3.88,3.86,3.87,208000.0,2.5804,2.5871,2.5737,2.5804,208000.0
2009-02-24 14:40:00,3.87,3.88,3.85,3.86,186400.0,2.5804,2.5871,2.5671,2.5737,186400.0
2009-02-24 14:45:00,3.86,3.86,3.85,3.86,228800.0,2.5737,2.5737,2.5671,2.5737,228800.0
2009-02-24 14:50:00,3.86,3.86,3.83,3.85,247200.0,2.5737,2.5737,2.5537,2.5671,247200.0
2009-02-24 14:55:00,3.85,3.86,3.85,3.86,651200.0,2.5671,2.5737,2.5671,2.5737,651200.0
2009-02-24 15:00:00,3.85,3.87,3.85,3.85,277600.0,2.5671,2.5804,2.5671,2.5671,277600.0
2009-02-24 15:05:00,3.86,3.88,3.86,3.88,336000.0,2.5737,2.5871,2.5737,2.5871,336000.0
2009-02-24 15:10:00,3.88,3.89,3.87,3.89,196000.0,2.5871,2.5937,2.5804,2.5937,196000.0
2009-02-24 15:15:00,3.89,3.9,3.89,3.89,185600.0,2.5937,2.6004,2.5937,2.5937,185600.0
2009-02-24 15:20:00,3.9,3.9,3.89,3.89,580000.0,2.6004,2.6004,2.5937,2.5937,580000.0
2009-02-24 15:25:00,3.89,3.91,3.89,3.89,808800.0,2.5937,2.6071,2.5937,2.5937,808800.0
2009-02-24 15:30:00,3.89,3.9,3.87,3.88,524800.0,2.5937,2.6004,2.5804,2.5871,524800.0
2009-02-24 15:35:00,3.88,3.89,3.87,3.88,602400.0,2.5871,2.5937,2.5804,2.5871,602400.0
2009-02-24 15:40:00,3.88,3.9,3.88,3.88,608800.0,2.5871,2.6004,2.5871,2.5871,608800.0
2009-02-24 15:45:00,3.88,3.89,3.86,3.89,566400.0,2.5871,2.5937,2.5737,2.5937,566400.0
2009-02-24 15:50:00,3.88,3.9,3.88,3.89,808000.0,2.5871,2.6004,2.5871,2.5937,808000.0
2009-02-24 15:55:00,3.89,3.9,3.88,3.9,1110400.0,2.5937,2.6004,2.5871,2.6004,1110400.0
2009-02-25 09:30:00,3.87,3.93,3.86,3.9,335200.0,2.5804,2.6204,2.5737,2.6004,335200.0
2009-02-25 09:35:00,3.9,3.91,3.85,3.88,119200.0,2.6004,2.6071,2.5671,2.5871,119200.0
2009-02-25 09:40:00,3.88,3.89,3.87,3.88,204000.0,2.5871,2.5937,2.5804,2.5871,204000.0
2009-02-25 09:45:00,3.88,3.88,3.85,3.86,281600.0,2.5871,2.5871,2.5671,2.5737,281600.0
2009-02-25 09:50:00,3.86,3.86,3.83,3.85,152000.0,2.5737,2.5737,2.5537,2.5671,152000.0
2009-02-25 09:55:00,3.85,3.85,3.83,3.84,91200.0,2.5671,2.5671,2.5537,2.5604,91200.0
2009-02-25 10:00:00,3.84,3.84,3.8,3.81,299200.0,2.5604,2.5604,2.5337,2.5404,299200.0
2009-02-25 10:05:00,3.81,3.82,3.8,3.82,284800.0,2.5404,2.5471,2.5337,2.5471,284800.0
2009-02-25 10:10:00,3.82,3.82,3.8,3.82,172800.0,2.5471,2.5471,2.5337,2.5471,172800.0
2009-02-25 10:15:00,3.82,3.82,3.8,3.82,137600.0,2.5471,2.5471,2.5337,2.5471,137600.0
2009-02-25 10:20:00,3.82,3.83,3.81,3.83,146400.0,2.5471,2.5537,2.5404,2.5537,146400.0
2009-02-25 10:25:00,3.83,3.85,3.82,3.85,196000.0,2.5537,2.5671,2.5471,2.5671,196000.0
2009-02-25 10:30:00,3.85,3.86,3.84,3.85,170400.0,2.5671,2.5737,2.5604,2.5671,170400.0
2009-02-25 10:35:00,3.85,3.86,3.84,3.85,347200.0,2.5671,2.5737,2.5604,2.5671,347200.0
2009-02-25 10:40:00,3.86,3.86,3.83,3.84,348800.0,2.5737,2.5737,2.5537,2.5604,348800.0
2009-02-25 10:45:00,3.84,3.85,3.82,3.83,308800.0,2.5604,2.5671,2.5471,2.5537,308800.0
2009-02-25 10:50:00,3.83,3.85,3.83,3.84,176000.0,2.5537,2.5671,2.5537,2.5604,176000.0
2009-02-25 10:55:00,3.84,3.85,3.83,3.84,127200.0,2.5604,2.5671,2.5537,2.5604,127200.0
2009-02-25 11:00:00,3.84,3.85,3.84,3.85,113600.0,2.5604,2.5671,2.5604,2.5671,113600.0
2009-02-25 11:05:00,3.85,3.87,3.85,3.86,92800.0,2.5671,2.5804,2.5671,2.5737,92800.0
2009-02-25 11:10:00,3.86,3.87,3.86,3.87,108000.0,2.5737,2.5804,2.5737,2.5804,108000.0
2009-02-25 11:15:00,3.87,3.87,3.86,3.87,177600.0,2.5804,2.5804,2.5737,2.5804,177600.0
2009-02-25 11:20:00,3.87,3.88,3.86,3.86,372800.0,2.5804,2.5871,2.5737,2.5737,372800.0
2009-02-25 11:25:00,3.86,3.88,3.86,3.87,384800.0,2.5737,2.5871,2.5737,2.5804,384800.0
2009-02-25 11:30:00,3.87,3.9,3.87,3.9,171200.0,2.5804,2.6004,2.5804,2.6004,171200.0
2009-02-25 11:35:00,3.9,3.91,3.89,3.89,213600.0,2.6004,2.6071,2.5937,2.5937,213600.0
2009-02-25 11:40:00,3.89,3.91,3.89,3.9,231200.0,2.5937,2.6071,2.5937,2.6004,231200.0
2009-02-25 11:45:00,3.9,3.93,3.9,3.9,353600.0,2.6004,2.6204,2.6004,2.6004,353600.0
2009-02-25 11:50:00,3.9,3.91,3.87,3.88,370400.0,2.6004,2.6071,2.5804,2.5871,370400.0
2009-02-25 11:55:00,3.88,3.88,3.86,3.87,243200.0,2.5871,2.5871,2.5737,2.5804,243200.0
2009-02-25 12:00:00,3.87,3.89,3.87,3.89,209600.0,2.5804,2.5937,2.5804,2.5937,209600.0
2009-02-25 12:05:00,3.89,3.91,3.88,3.91,390400.0,2.5937,2.6071,2.5871,2.6071,390400.0
2009-02-25 12:10:00,3.91,3.91,3.9,3.91,440800.0,2.6071,2.6071,2.6004,2.6071,440800.0
2009-02-25 12:15:00,3.91,3.91,3.9,3.91,257600.0,2.6071,2.6071,2.6004,2.6071,257600.0
2009-02-25 12:20:00,3.9,3.92,3.9,3.92,504000.0,2.6004,2.6137,2.6004,2.6137,504000.0
2009-02-25 12:25:00,3.92,3.92,3.89,3.89,232800.0,2.6137,2.6137,2.5937,2.5937,232800.0
2009-02-25 12:30:00,3.89,3.9,3.89,3.89,132000.0,2.5937,2.6004,2.5937,2.5937,132000.0
2009-02-25 12:35:00,3.89,3.9,3.88,3.9,124800.0,2.5937,2.6004,2.5871,2.6004,124800.0
2009-02-25 12:40:00,3.91,3.91,3.89,3.89,161600.0,2.6071,2.6071,2.5937,2.5937,161600.0
2009-02-25 12:45:00,3.89,3.89,3.88,3.89,91200.0,2.5937,2.5937,2.5871,2.5937,91200.0
2009-02-25 12:50:00,3.89,3.9,3.88,3.88,156000.0,2.5937,2.6004,2.5871,2.5871,156000.0
2009-02-25 12:55:00,3.88,3.89,3.87,3.88,167200.0,2.5871,2.5937,2.5804,2.5871,167200.0
2009-02-25 13:00:00,3.88,3.91,3.88,3.89,215200.0,2.5871,2.6071,2.5871,2.5937,215200.0
2009-02-25 13:05:00,3.89,3.89,3.87,3.88,707200.0,2.5937,2.5937,2.5804,2.5871,707200.0
2009-02-25 13:10:00,3.88,3.88,3.86,3.87,454400.0,2.5871,2.5871,2.5737,2.5804,454400.0
2009-02-25 13:15:00,3.87,3.88,3.87,3.87,446400.0,2.5804,2.5871,2.5804,2.5804,446400.0
2009-02-25 13:20:00,3.87,3.88,3.85,3.86,160800.0,2.5804,2.5871,2.5671,2.5737,160800.0
2009-02-25 13:25:00,3.86,3.88,3.86,3.86,256800.0,2.5737,2.5871,2.5737,2.5737,256800.0
2009-02-25 13:30:00,3.86,3.87,3.85,3.87,394400.0,2.5737,2.5804,2.5671,2.5804,394400.0
2009-02-25 13:35:00,3.87,3.87,3.86,3.86,454400.0,2.5804,2.5804,2.5737,2.5737,454400.0
2009-02-25 13:40:00,3.86,3.87,3.85,3.85,661600.0,2.5737,2.5804,2.5671,2.5671,661600.0
2009-02-25 13:45:00,3.86,3.87,3.85,3.86,366400.0,2.5737,2.5804,2.5671,2.5737,366400.0
2009-02-25 13:50:00,3.86,3.87,3.86,3.86,785600.0,2.5737,2.5804,2.5737,2.5737,785600.0
2009-02-25 13:55:00,3.86,3.86,3.84,3.85,1578400.0,2.5737,2.5737,2.5604,2.5671,1578400.0
2009-02-25 14:00:00,3.85,3.86,3.83,3.84,314400.0,2.5671,2.5737,2.5537,2.5604,314400.0
2009-02-25 14:05:00,3.84,3.84,3.81,3.82,132800.0,2.5604,2.5604,2.5404,2.5471,132800.0
2009-02-25 14:10:00,3.83,3.84,3.81,3.82,112800.0,2.5537,2.5604,2.5404,2.5471,112800.0
2009-02-25 14:15:00,3.82,3.84,3.82,3.82,132000.0,2.5471,2.5604,2.5471,2.5471,132000.0
2009-02-25 14:20:00,3.82,3.85,3.81,3.84,238400.0,2.5471,2.5671,2.5404,2.5604,238400.0
2009-02-25 14:25:00,3.85,3.86,3.83,3.85,208000.0,2.5671,2.5737,2.5537,2.5671,208000.0
2009-02-25 14:30:00,3.85,3.86,3.83,3.84,358400.0,2.5671,2.5737,2.5537,2.5604,358400.0
2009-02-25 14:35:00,3.84,3.85,3.83,3.84,235200.0,2.5604,2.5671,2.5537,2.5604,235200.0
2009-02-25 14:40:00,3.84,3.85,3.84,3.84,600800.0,2.5604,2.5671,2.5604,2.5604,600800.0
2009-02-25 14:45:00,3.85,3.85,3.83,3.84,352800.0,2.5671,2.5671,2.5537,2.5604,352800.0
2009-02-25 14:50:00,3.84,3.85,3.84,3.84,566400.0,2.5604,2.5671,2.5604,2.5604,566400.0
2009-02-25 14:55:00,3.84,3.84,3.82,3.83,329600.0,2.5604,2.5604,2.5471,2.5537,329600.0
2009-02-25 15:00:00,3.83,3.84,3.82,3.84,542400.0,2.5537,2.5604,2.5471,2.5604,542400.0
2009-02-25 15:05:00,3.84,3.88,3.84,3.86,604000.0,2.5604,2.5871,2.5604,2.5737,604000.0
2009-02-25 15:10:00,3.86,3.86,3.85,3.86,568800.0,2.5737,2.5737,2.5671,2.5737,568800.0
2009-02-25 15:15:00,3.86,3.9,3.86,3.87,777600.0,2.5737,2.6004,2.5737,2.5804,777600.0
2009-02-25 15:20:00,3.87,3.88,3.86,3.87,784000.0,2.5804,2.5871,2.5737,2.5804,784000.0
2009-02-25 15:25:00,3.87,3.88,3.86,3.87,389600.0,2.5804,2.5871,2.5737,2.5804,389600.0
2009-02-25 15:30:00,3.87,3.88,3.86,3.86,636800.0,2.5804,2.5871,2.5737,2.5737,636800.0
2009-02-25 15:35:00,3.86,3.86,3.84,3.84,489600.0,2.5737,2.5737,2.5604,2.5604,489600.0
2009-02-25 15:40:00,3.84,3.86,3.84,3.84,527200.0,2.5604,2.5737,2.5604,2.5604,527200.0
2009-02-25 15:45:00,3.84,3.86,3.84,3.84,458400.0,2.5604,2.5737,2.5604,2.5604,458400.0
2009-02-25 15:50:00,3.84,3.85,3.82,3.82,430400.0,2.5604,2.5671,2.5471,2.5471,430400.0
2009-02-25 15:55:00,3.82,3.82,3.81,3.81,735200.0,2.5471,2.5471,2.5404,2.5404,735200.0
2009-02-26 09:30:00,3.89,3.92,3.83,3.83,160000.0,2.5937,2.6137,2.5537,2.5537,160000.0
2009-02-26 09:35:00,3.83,3.85,3.82,3.83,146400.0,2.5537,2.5671,2.5471,2.5537,146400.0
2009-02-26 09:40:00,3.83,3.83,3.81,3.83,138400.0,2.5537,2.5537,2.5404,2.5537,138400.0
2009-02-26 09:45:00,3.82,3.83,3.79,3.81,139200.0,2.5471,2.5537,2.5271,2.5404,139200.0
2009-02-26 09:50:00,3.82,3.84,3.82,3.83,123200.0,2.5471,2.5604,2.5471,2.5537,123200.0
2009-02-26 09:55:00,3.83,3.84,3.82,3.84,109600.0,2.5537,2.5604,2.5471,2.5604,109600.0
2009-02-26 10:00:00,3.84,3.86,3.82,3.84,114400.0,2.5604,2.5737,2.5471,2.5604,114400.0
2009-02-26 10:05:00,3.84,3.86,3.84,3.86,103200.0,2.5604,2.5737,2.5604,2.5737,103200.0
2009-02-26 10:10:00,3.86,3.86,3.83,3.85,40000.0,2.5737,2.5737,2.5537,2.5671,40000.0
2009-02-26 10:15:00,3.84,3.85,3.82,3.85,100000.0,2.5604,2.5671,2.5471,2.5671,100000.0
2009-02-26 10:20:00,3.85,3.86,3.84,3.85,84800.0,2.5671,2.5737,2.5604,2.5671,84800.0
2009-02-26 10:25:00,3.85,3.86,3.84,3.86,84000.0,2.5671,2.5737,2.5604,2.5737,84000.0
2009-02-26 10:30:00,3.86,3.86,3.81,3.84,109600.0,2.5737,2.5737,2.5404,2.5604,109600.0
2009-02-26 10:35:00,3.85,3.87,3.85,3.86,132000.0,2.5671,2.5804,2.5671,2.5737,132000.0
2009-02-26 10:40:00,3.86,3.87,3.85,3.86,140800.0,2.5737,2.5804,2.5671,2.5737,140800.0
2009-02-26 10:45:00,3.86,3.88,3.86,3.87,66400.0,2.5737,2.5871,2.5737,2.5804,66400.0
2009-02-26 10:50:00,3.87,3.87,3.85,3.85,75200.0,2.5804,2.5804,2.5671,2.5671,75200.0
2009-02-26 10:55:00,3.85,3.87,3.85,3.86,52000.0,2.5671,2.5804,2.5671,2.5737,52000.0
2009-02-26 11:00:00,3.87,3.87,3.86,3.86,146400.0,2.5804,2.5804,2.5737,2.5737,146400.0
2009-02-26 11:05:00,3.86,3.86,3.83,3.83,104800.0,2.5737,2.5737,2.5537,2.5537,104800.0
2009-02-26 11:10:00,3.83,3.85,3.81,3.84,127200.0,2.5537,2.5671,2.5404,2.5604,127200.0
2009-02-26 11:15:00,3.84,3.85,3.82,3.85,113600.0,2.5604,2.5671,2.5471,2.5671,113600.0
2009-02-26 11:20:00,3.85,3.87,3.85,3.86,83200.0,2.5671,2.5804,2.5671,2.5737,83200.0
2009-02-26 11:25:00,3.86,3.86,3.85,3.85,85600.0,2.5737,2.5737,2.5671,2.5671,85600.0
2009-02-26 11:30:00,3.85,3.86,3.83,3.85,132000.0,2.5671,2.5737,2.5537,2.5671,132000.0
2009-02-26 11:35:00,3.85,3.87,3.85,3.86,92800.0,2.5671,2.5804,2.5671,2.5737,92800.0
2009-02-26 11:40:00,3.86,3.87,3.82,3.83,144800.0,2.5737,2.5804,2.5471,2.5537,144800.0
2009-02-26 11:45:00,3.84,3.85,3.83,3.84,81600.0,2.5604,2.5671,2.5537,2.5604,81600.0
2009-02-26 11:50:00,3.85,3.87,3.85,3.87,72800.0,2.5671,2.5804,2.5671,2.5804,72800.0
2009-02-26 11:55:00,3.87,3.87,3.86,3.87,75200.0,2.5804,2.5804,2.5737,2.5804,75200.0
2009-02-26 12:00:00,3.87,3.88,3.87,3.87,85600.0,2.5804,2.5871,2.5804,2.5804,85600.0
2009-02-26 12:05:00,3.87,3.88,3.87,3.87,95200.0,2.5804,2.5871,2.5804,2.5804,95200.0
2009-02-26 12:10:00,3.87,3.88,3.87,3.87,60800.0,2.5804,2.5871,2.5804,2.5804,60800.0
2009-02-26 12:15:00,3.87,3.87,3.84,3.85,137600.0,2.5804,2.5804,2.5604,2.5671,137600.0
2009-02-26 12:20:00,3.85,3.85,3.84,3.84,111200.0,2.5671,2.5671,2.5604,2.5604,111200.0
2009-02-26 12:25:00,3.84,3.84,3.82,3.83,92000.0,2.5604,2.5604,2.5471,2.5537,92000.0
2009-02-26 12:30:00,3.83,3.84,3.82,3.84,72800.0,2.5537,2.5604,2.5471,2.5604,72800.0
2009-02-26 12:35:00,3.85,3.85,3.85,3.85,150400.0,2.5671,2.5671,2.5671,2.5671,150400.0
2009-02-26 12:40:00,3.85,3.86,3.85,3.85,72800.0,2.5671,2.5737,2.5671,2.5671,72800.0
2009-02-26 12:45:00,3.85,3.86,3.85,3.86,108000.0,2.5671,2.5737,2.5671,2.5737,108000.0
2009-02-26 12:50:00,3.86,3.87,3.85,3.87,129600.0,2.5737,2.5804,2.5671,2.5804,129600.0
2009-02-26 12:55:00,3.87,3.87,3.85,3.86,148000.0,2.5804,2.5804,2.5671,2.5737,148000.0
2009-02-26 13:00:00,3.86,3.86,3.84,3.84,119200.0,2.5737,2.5737,2.5604,2.5604,119200.0
2009-02-26 13:05:00,3.84,3.85,3.84,3.84,117600.0,2.5604,2.5671,2.5604,2.5604,117600.0
2009-02-26 13:10:00,3.84,3.84,3.82,3.84,165600.0,2.5604,2.5604,2.5471,2.5604,165600.0
2009-02-26 13:15:00,3.84,3.84,3.83,3.83,104800.0,2.5604,2.5604,2.5537,2.5537,104800.0
2009-02-26 13:20:00,3.83,3.85,3.83,3.84,150400.0,2.5537,2.5671,2.5537,2.5604,150400.0
2009-02-26 13:25:00,3.84,3.85,3.83,3.84,128000.0,2.5604,2.5671,2.5537,2.5604,128000.0
2009-02-26 13:30:00,3.84,3.86,3.84,3.86,158400.0,2.5604,2.5737,2.5604,2.5737,158400.0
2009-02-26 13:35:00,3.86,3.86,3.83,3.84,128800.0,2.5737,2.5737,2.5537,2.5604,128800.0
2009-02-26 13:40:00,3.83,3.87,3.83,3.86,113600.0,2.5537,2.5804,2.5537,2.5737,113600.0
2009-02-26 13:45:00,3.86,3.87,3.85,3.85,173600.0,2.5737,2.5804,2.5671,2.5671,173600.0
2009-02-26 13:50:00,3.86,3.87,3.85,3.87,203200.0,2.5737,2.5804,2.5671,2.5804,203200.0
2009-02-26 13:55:00,3.87,3.88,3.86,3.88,228800.0,2.5804,2.5871,2.5737,2.5871,228800.0
2009-02-26 14:00:00,3.88,3.88,3.86,3.87,194400.0,2.5871,2.5871,2.5737,2.5804,194400.0
2009-02-26 14:05:00,3.87,3.87,3.85,3.86,194400.0,2.5804,2.5804,2.5671,2.5737,194400.0
2009-02-26 14:10:00,3.86,3.87,3.85,3.86,204000.0,2.5737,2.5804,2.5671,2.5737,204000.0
2009-02-26 14:15:00,3.86,3.87,3.85,3.86,100800.0,2.5737,2.5804,2.5671,2.5737,100800.0
2009-02-26 14:20:00,3.86,3.88,3.86,3.86,112000.0,2.5737,2.5871,2.5737,2.5737,112000.0
2009-02-26 14:25:00,3.86,3.87,3.86,3.86,74400.0,2.5737,2.5804,2.5737,2.5737,74400.0
2009-02-26 14:30:00,3.86,3.87,3.84,3.85,217600.0,2.5737,2.5804,2.5604,2.5671,217600.0
2009-02-26 14:35:00,3.85,3.86,3.85,3.85,98400.0,2.5671,2.5737,2.5671,2.5671,98400.0
2009-02-26 14:40:00,3.85,3.85,3.84,3.84,85600.0,2.5671,2.5671,2.5604,2.5604,85600.0
2009-02-26 14:45:00,3.84,3.85,3.84,3.85,104000.0,2.5604,2.5671,2.5604,2.5671,104000.0
2009-02-26 14:50:00,3.84,3.84,3.81,3.81,126400.0,2.5604,2.5604,2.5404,2.5404,126400.0
2009-02-26 14:55:00,3.81,3.82,3.8,3.8,253600.0,2.5404,2.5471,2.5337,2.5337,253600.0
2009-02-26 15:00:00,3.8,3.81,3.78,3.79,228800.0,2.5337,2.5404,2.5204,2.5271,228800.0
2009-02-26 15:05:00,3.79,3.81,3.79,3.8,200000.0,2.5271,2.5404,2.5271,2.5337,200000.0
2009-02-26 15:10:00,3.8,3.8,3.77,3.77,393600.0,2.5337,2.5337,2.5137,2.5137,393600.0
2009-02-26 15:15:00,3.77,3.79,3.77,3.78,316800.0,2.5137,2.5271,2.5137,2.5204,316800.0
2009-02-26 15:20:00,3.78,3.8,3.77,3.79,207200.0,2.5204,2.5337,2.5137,2.5271,207200.0
2009-02-26 15:25:00,3.79,3.8,3.77,3.78,121600.0,2.5271,2.5337,2.5137,2.5204,121600.0
2009-02-26 15:30:00,3.78,3.79,3.77,3.79,124000.0,2.5204,2.5271,2.5137,2.5271,124000.0
2009-02-26 15:35:00,3.79,3.8,3.78,3.78,160000.0,2.5271,2.5337,2.5204,2.5204,160000.0
2009-02-26 15:40:00,3.78,3.81,3.78,3.79,216000.0,2.5204,2.5404,2.5204,2.5271,216000.0
2009-02-26 15:45:00,3.79,3.79,3.78,3.79,861600.0,2.5271,2.5271,2.5204,2.5271,861600.0
2009-02-26 15:50:00,3.78,3.79,3.77,3.78,947200.0,2.5204,2.5271,2.5137,2.5204,947200.0
2009-02-26 15:55:00,3.78,3.78,3.76,3.76,886400.0,2.5204,2.5204,2.5071,2.5071,886400.0
2009-02-27 09:30:00,3.74,3.75,3.68,3.68,469600.0,2.4937,2.5004,2.4537,2.4537,469600.0
2009-02-27 09:35:00,3.68,3.69,3.68,3.69,389600.0,2.4537,2.4604,2.4537,2.4604,389600.0
2009-02-27 09:40:00,3.69,3.73,3.68,3.71,192000.0,2.4604,2.4871,2.4537,2.4737,192000.0
2009-02-27 09:45:00,3.71,3.75,3.7,3.72,294400.0,2.4737,2.5004,2.4671,2.4804,294400.0
2009-02-27 09:50:00,3.72,3.76,3.72,3.75,142400.0,2.4804,2.5071,2.4804,2.5004,142400.0
2009-02-27 09:55:00,3.75,3.77,3.74,3.75,104000.0,2.5004,2.5137,2.4937,2.5004,104000.0
2009-02-27 10:00:00,3.74,3.75,3.73,3.74,88800.0,2.4937,2.5004,2.4871,2.4937,88800.0
2009-02-27 10:05:00,3.74,3.75,3.71,3.71,150400.0,2.4937,2.5004,2.4737,2.4737,150400.0
2009-02-27 10:10:00,3.71,3.74,3.71,3.73,126400.0,2.4737,2.4937,2.4737,2.4871,126400.0
2009-02-27 10:15:00,3.73,3.75,3.72,3.75,114400.0,2.4871,2.5004,2.4804,2.5004,114400.0
2009-02-27 10:20:00,3.75,3.78,3.75,3.77,88000.0,2.5004,2.5204,2.5004,2.5137,88000.0
2009-02-27 10:25:00,3.77,3.77,3.75,3.75,205600.0,2.5137,2.5137,2.5004,2.5004,205600.0
2009-02-27 10:30:00,3.75,3.78,3.74,3.77,280000.0,2.5004,2.5204,2.4937,2.5137,280000.0
2009-02-27 10:35:00,3.77,3.78,3.76,3.77,367200.0,2.5137,2.5204,2.5071,2.5137,367200.0
2009-02-27 10:40:00,3.77,3.79,3.76,3.77,197600.0,2.5137,2.5271,2.5071,2.5137,197600.0
2009-02-27 10:45:00,3.77,3.79,3.75,3.76,172800.0,2.5137,2.5271,2.5004,2.5071,172800.0
2009-02-27 10:50:00,3.76,3.77,3.75,3.76,148000.0,2.5071,2.5137,2.5004,2.5071,148000.0
2009-02-27 10:55:00,3.76,3.76,3.75,3.76,210400.0,2.5071,2.5071,2.5004,2.5071,210400.0
2009-02-27 11:00:00,3.76,3.77,3.75,3.75,132800.0,2.5071,2.5137,2.5004,2.5004,132800.0
2009-02-27 11:05:00,3.75,3.75,3.73,3.75,125600.0,2.5004,2.5004,2.4871,2.5004,125600.0
2009-02-27 11:10:00,3.75,3.76,3.72,3.72,122400.0,2.5004,2.5071,2.4804,2.4804,122400.0
2009-02-27 11:15:00,3.73,3.73,3.71,3.72,142400.0,2.4871,2.4871,2.4737,2.4804,142400.0
2009-02-27 11:20:00,3.72,3.72,3.71,3.72,188800.0,2.4804,2.4804,2.4737,2.4804,188800.0
2009-02-27 11:25:00,3.72,3.74,3.72,3.74,68000.0,2.4804,2.4937,2.4804,2.4937,68000.0
2009-02-27 11:30:00,3.75,3.75,3.74,3.75,48000.0,2.5004,2.5004,2.4937,2.5004,48000.0
2009-02-27 11:35:00,3.75,3.75,3.73,3.75,40800.0,2.5004,2.5004,2.4871,2.5004,40800.0
2009-02-27 11:40:00,3.75,3.77,3.75,3.77,280000.0,2.5004,2.5137,2.5004,2.5137,280000.0
2009-02-27 11:45:00,3.77,3.78,3.76,3.77,96000.0,2.5137,2.5204,2.5071,2.5137,96000.0
2009-02-27 11:50:00,3.77,3.77,3.75,3.76,89600.0,2.5137,2.5137,2.5004,2.5071,89600.0
2009-02-27 11:55:00,3.76,3.78,3.75,3.77,132800.0,2.5071,2.5204,2.5004,2.5137,132800.0
2009-02-27 12:00:00,3.77,3.78,3.77,3.77,81600.0,2.5137,2.5204,2.5137,2.5137,81600.0
2009-02-27 12:05:00,3.77,3.78,3.77,3.78,78400.0,2.5137,2.5204,2.5137,2.5204,78400.0
2009-02-27 12:10:00,3.77,3.79,3.76,3.77,103200.0,2.5137,2.5271,2.5071,2.5137,103200.0
2009-02-27 12:15:00,3.77,3.78,3.76,3.76,183200.0,2.5137,2.5204,2.5071,2.5071,183200.0
2009-02-27 12:20:00,3.76,3.77,3.76,3.76,80800.0,2.5071,2.5137,2.5071,2.5071,80800.0
2009-02-27 12:25:00,3.77,3.77,3.76,3.76,76800.0,2.5137,2.5137,2.5071,2.5071,76800.0
2009-02-27 12:30:00,3.76,3.76,3.75,3.75,91200.0,2.5071,2.5071,2.5004,2.5004,91200.0
2009-02-27 12:35:00,3.75,3.76,3.73,3.73,116000.0,2.5004,2.5071,2.4871,2.4871,116000.0
2009-02-27 12:40:00,3.73,3.74,3.72,3.73,102400.0,2.4871,2.4937,2.4804,2.4871,102400.0
2009-02-27 12:45:00,3.73,3.74,3.73,3.73,107200.0,2.4871,2.4937,2.4871,2.4871,107200.0
2009-02-27 12:50:00,3.74,3.75,3.74,3.75,49600.0,2.4937,2.5004,2.4937,2.5004,49600.0
2009-02-27 12:55:00,3.75,3.76,3.74,3.76,52000.0,2.5004,2.5071,2.4937,2.5071,52000.0
2009-02-27 13:00:00,3.76,3.77,3.75,3.76,182400.0,2.5071,2.5137,2.5004,2.5071,182400.0
2009-02-27 13:05:00,3.76,3.77,3.76,3.77,260000.0,2.5071,2.5137,2.5071,2.5137,260000.0
2009-02-27 13:10:00,3.77,3.78,3.75,3.75,93600.0,2.5137,2.5204,2.5004,2.5004,93600.0
2009-02-27 13:15:00,3.75,3.76,3.74,3.76,121600.0,2.5004,2.5071,2.4937,2.5071,121600.0
2009-02-27 13:20:00,3.76,3.77,3.76,3.77,100800.0,2.5071,2.5137,2.5071,2.5137,100800.0
2009-02-27 13:25:00,3.77,3.78,3.76,3.77,124000.0,2.5137,2.5204,2.5071,2.5137,124000.0
2009-02-27 13:30:00,3.77,3.79,3.75,3.77,226400.0,2.5137,2.5271,2.5004,2.5137,226400.0
2009-02-27 13:35:00,3.77,3.77,3.73,3.74,260800.0,2.5137,2.5137,2.4871,2.4937,260800.0
2009-02-27 13:40:00,3.74,3.75,3.73,3.74,175200.0,2.4937,2.5004,2.4871,2.4937,175200.0
2009-02-27 13:45:00,3.74,3.77,3.74,3.76,142400.0,2.4937,2.5137,2.4937,2.5071,142400.0
2009-02-27 13:50:00,3.76,3.78,3.76,3.76,184000.0,2.5071,2.5204,2.5071,2.5071,184000.0
2009-02-27 13:55:00,3.76,3.79,3.75,3.78,176000.0,2.5071,2.5271,2.5004,2.5204,176000.0
2009-02-27 14:00:00,3.78,3.81,3.77,3.8,111200.0,2.5204,2.5404,2.5137,2.5337,111200.0
2009-02-27 14:05:00,3.8,3.8,3.77,3.78,181600.0,2.5337,2.5337,2.5137,2.5204,181600.0
2009-02-27 14:10:00,3.78,3.79,3.77,3.79,185600.0,2.5204,2.5271,2.5137,2.5271,185600.0
2009-02-27 14:15:00,3.79,3.8,3.77,3.79,108000.0,2.5271,2.5337,2.5137,2.5271,108000.0
2009-02-27 14:20:00,3.79,3.79,3.77,3.77,225600.0,2.5271,2.5271,2.5137,2.5137,225600.0
2009-02-27 14:25:00,3.77,3.79,3.75,3.76,134400.0,2.5137,2.5271,2.5004,2.5071,134400.0
2009-02-27 14:30:00,3.76,3.77,3.75,3.77,155200.0,2.5071,2.5137,2.5004,2.5137,155200.0
2009-02-27 14:35:00,3.77,3.78,3.76,3.76,218400.0,2.5137,2.5204,2.5071,2.5071,218400.0
2009-02-27 14:40:00,3.77,3.79,3.76,3.77,180000.0,2.5137,2.5271,2.5071,2.5137,180000.0
2009-02-27 14:45:00,3.77,3.8,3.77,3.8,160000.0,2.5137,2.5337,2.5137,2.5337,160000.0
2009-02-27 14:50:00,3.8,3.81,3.78,3.8,407200.0,2.5337,2.5404,2.5204,2.5337,407200.0
2009-02-27 14:55:00,3.8,3.81,3.79,3.81,528800.0,2.5337,2.5404,2.5271,2.5404,528800.0
2009-02-27 15:00:00,3.81,3.81,3.78,3.81,389600.0,2.5404,2.5404,2.5204,2.5404,389600.0
2009-02-27 15:05:00,3.81,3.81,3.78,3.78,156800.0,2.5404,2.5404,2.5204,2.5204,156800.0
2009-02-27 15:10:00,3.78,3.79,3.77,3.78,224000.0,2.5204,2.5271,2.5137,2.5204,224000.0
2009-02-27 15:15:00,3.78,3.78,3.77,3.78,353600.0,2.5204,2.5204,2.5137,2.5204,353600.0
2009-02-27 15:20:00,3.78,3.78,3.75,3.77,376000.0,2.5204,2.5204,2.5004,2.5137,376000.0
2009-02-27 15:25:00,3.78,3.79,3.76,3.76,246400.0,2.5204,2.5271,2.5071,2.5071,246400.0
2009-02-27 15:30:00,3.76,3.78,3.75,3.78,270400.0,2.5071,2.5204,2.5004,2.5204,270400.0
2009-02-27 15:35:00,3.77,3.77,3.75,3.76,374400.0,2.5137,2.5137,2.5004,2.5071,374400.0
2009-02-27 15:40:00,3.76,3.78,3.75,3.77,286400.0,2.5071,2.5204,2.5004,2.5137,286400.0
2009-02-27 15:45:00,3.77,3.8,3.77,3.79,560000.0,2.5137,2.5337,2.5137,2.5271,560000.0
2009-02-27 15:50:00,3.79,3.8,3.77,3.77,440800.0,2.5271,2.5337,2.5137,2.5137,440800.0
2009-02-27 15:55:00,3.77,3.78,3.76,3.77,1489600.0,2.5137,2.5204,2.5071,2.5137,1489600.0
2009-03-02 09:30:00,3.71,3.75,3.69,3.69,273600.0,2.4737,2.5004,2.4604,2.4604,273600.0
2009-03-02 09:35:00,3.69,3.7,3.65,3.65,332000.0,2.4604,2.4671,2.4337,2.4337,332000.0
2009-03-02 09:40:00,3.66,3.7,3.65,3.67,96800.0,2.4404,2.4671,2.4337,2.4471,96800.0
2009-03-02 09:45:00,3.68,3.69,3.66,3.67,217600.0,2.4537,2.4604,2.4404,2.4471,217600.0
2009-03-02 09:50:00,3.68,3.68,3.65,3.65,324800.0,2.4537,2.4537,2.4337,2.4337,324800.0
2009-03-02 09:55:00,3.65,3.66,3.63,3.63,112000.0,2.4337,2.4404,2.4204,2.4204,112000.0
2009-03-02 10:00:00,3.64,3.66,3.62,3.65,282400.0,2.4271,2.4404,2.4137,2.4337,282400.0
2009-03-02 10:05:00,3.65,3.65,3.64,3.64,140800.0,2.4337,2.4337,2.4271,2.4271,140800.0
2009-03-02 10:10:00,3.64,3.65,3.63,3.65,147200.0,2.4271,2.4337,2.4204,2.4337,147200.0
2009-03-02 10:15:00,3.65,3.67,3.64,3.66,218400.0,2.4337,2.4471,2.4271,2.4404,218400.0
2009-03-02 10:20:00,3.66,3.67,3.62,3.66,357600.0,2.4404,2.4471,2.4137,2.4404,357600.0
2009-03-02 10:25:00,3.66,3.67,3.65,3.65,104800.0,2.4404,2.4471,2.4337,2.4337,104800.0
2009-03-02 10:30:00,3.65,3.66,3.65,3.65,103200.0,2.4337,2.4404,2.4337,2.4337,103200.0
2009-03-02 10:35:00,3.65,3.65,3.64,3.64,56000.0,2.4337,2.4337,2.4271,2.4271,56000.0
2009-03-02 10:40:00,3.64,3.64,3.62,3.64,129600.0,2.4271,2.4271,2.4137,2.4271,129600.0
2009-03-02 10:45:00,3.64,3.65,3.64,3.64,113600.0,2.4271,2.4337,2.4271,2.4271,113600.0
2009-03-02 10:50:00,3.64,3.65,3.63,3.64,164000.0,2.4271,2.4337,2.4204,2.4271,164000.0
2009-03-02 10:55:00,3.64,3.65,3.61,3.63,355200.0,2.4271,2.4337,2.407,2.4204,355200.0
2009-03-02 11:00:00,3.63,3.65,3.62,3.63,131200.0,2.4204,2.4337,2.4137,2.4204,131200.0
2009-03-02 11:05:00,3.63,3.64,3.62,3.64,107200.0,2.4204,2.4271,2.4137,2.4271,107200.0
2009-03-02 11:10:00,3.64,3.64,3.63,3.63,149600.0,2.4271,2.4271,2.4204,2.4204,149600.0
2009-03-02 11:15:00,3.63,3.65,3.63,3.65,180000.0,2.4204,2.4337,2.4204,2.4337,180000.0
2009-03-02 11:20:00,3.65,3.68,3.65,3.67,183200.0,2.4337,2.4537,2.4337,2.4471,183200.0
2009-03-02 11:25:00,3.67,3.67,3.63,3.64,364000.0,2.4471,2.4471,2.4204,2.4271,364000.0
2009-03-02 11:30:00,3.64,3.66,3.63,3.65,208000.0,2.4271,2.4404,2.4204,2.4337,208000.0
2009-03-02 11:35:00,3.65,3.65,3.62,3.62,140000.0,2.4337,2.4337,2.4137,2.4137,140000.0
2009-03-02 11:40:00,3.62,3.63,3.62,3.63,126400.0,2.4137,2.4204,2.4137,2.4204,126400.0
2009-03-02 11:45:00,3.63,3.63,3.62,3.62,166400.0,2.4204,2.4204,2.4137,2.4137,166400.0
2009-03-02 11:50:00,3.62,3.62,3.59,3.61,189600.0,2.4137,2.4137,2.3937,2.407,189600.0
2009-03-02 11:55:00,3.61,3.62,3.6,3.61,136000.0,2.407,2.4137,2.4004,2.407,136000.0
2009-03-02 12:00:00,3.61,3.62,3.6,3.61,200800.0,2.407,2.4137,2.4004,2.407,200800.0
2009-03-02 12:05:00,3.61,3.62,3.6,3.6,163200.0,2.407,2.4137,2.4004,2.4004,163200.0
2009-03-02 12:10:00,3.6,3.6,3.58,3.59,128000.0,2.4004,2.4004,2.387,2.3937,128000.0
2009-03-02 12:15:00,3.59,3.6,3.58,3.59,100800.0,2.3937,2.4004,2.387,2.3937,100800.0
2009-03-02 12:20:00,3.58,3.59,3.58,3.58,186400.0,2.387,2.3937,2.387,2.387,186400.0
2009-03-02 12:25:00,3.58,3.58,3.57,3.57,180000.0,2.387,2.387,2.3804,2.3804,180000.0
2009-03-02 12:30:00,3.57,3.58,3.56,3.57,214400.0,2.3804,2.387,2.3737,2.3804,214400.0
2009-03-02 12:35:00,3.57,3.58,3.56,3.57,102400.0,2.3804,2.387,2.3737,2.3804,102400.0
2009-03-02 12:40:00,3.57,3.58,3.57,3.58,49600.0,2.3804,2.387,2.3804,2.387,49600.0
2009-03-02 12:45:00,3.57,3.57,3.56,3.57,110400.0,2.3804,2.3804,2.3737,2.3804,110400.0
2009-03-02 12:50:00,3.57,3.58,3.57,3.57,99200.0,2.3804,2.387,2.3804,2.3804,99200.0
2009-03-02 12:55:00,3.57,3.58,3.55,3.55,119200.0,2.3804,2.387,2.367,2.367,119200.0
2009-03-02 13:00:00,3.55,3.56,3.55,3.56,261600.0,2.367,2.3737,2.367,2.3737,261600.0
2009-03-02 13:05:00,3.56,3.56,3.55,3.56,176000.0,2.3737,2.3737,2.367,2.3737,176000.0
2009-03-02 13:10:00,3.56,3.56,3.55,3.56,294400.0,2.3737,2.3737,2.367,2.3737,294400.0
2009-03-02 13:15:00,3.56,3.57,3.56,3.56,299200.0,2.3737,2.3804,2.3737,2.3737,299200.0
2009-03-02 13:20:00,3.56,3.57,3.56,3.56,247200.0,2.3737,2.3804,2.3737,2.3737,247200.0
2009-03-02 13:25:00,3.56,3.57,3.56,3.56,196000.0,2.3737,2.3804,2.3737,2.3737,196000.0
2009-03-02 13:30:00,3.56,3.56,3.54,3.55,263200.0,2.3737,2.3737,2.3604,2.367,263200.0
2009-03-02 13:35:00,3.54,3.55,3.54,3.55,209600.0,2.3604,2.367,2.3604,2.367,209600.0
2009-03-02 13:40:00,3.55,3.56,3.55,3.55,181600.0,2.367,2.3737,2.367,2.367,181600.0
2009-03-02 13:45:00,3.55,3.56,3.54,3.56,189600.0,2.367,2.3737,2.3604,2.3737,189600.0
2009-03-02 13:50:00,3.56,3.58,3.55,3.58,101600.0,2.3737,2.387,2.367,2.387,101600.0
2009-03-02 13:55:00,3.58,3.58,3.57,3.58,137600.0,2.387,2.387,2.3804,2.387,137600.0
2009-03-02 14:00:00,3.58,3.58,3.57,3.57,164800.0,2.387,2.387,2.3804,2.3804,164800.0
2009-03-02 14:05:00,3.57,3.57,3.56,3.57,149600.0,2.3804,2.3804,2.3737,2.3804,149600.0
2009-03-02 14:10:00,3.57,3.57,3.56,3.57,119200.0,2.3804,2.3804,2.3737,2.3804,119200.0
2009-03-02 14:15:00,3.57,3.58,3.56,3.56,276800.0,2.3804,2.387,2.3737,2.3737,276800.0
2009-03-02 14:20:00,3.56,3.56,3.56,3.56,192800.0,2.3737,2.3737,2.3737,2.3737,192800.0
2009-03-02 14:25:00,3.56,3.56,3.55,3.56,128800.0,2.3737,2.3737,2.367,2.3737,128800.0
2009-03-02 14:30:00,3.56,3.58,3.55,3.57,264800.0,2.3737,2.387,2.367,2.3804,264800.0
2009-03-02 14:35:00,3.57,3.6,3.57,3.59,405600.0,2.3804,2.4004,2.3804,2.3937,405600.0
2009-03-02 14:40:00,3.58,3.6,3.58,3.59,168800.0,2.387,2.4004,2.387,2.3937,168800.0
2009-03-02 14:45:00,3.59,3.59,3.57,3.57,199200.0,2.3937,2.3937,2.3804,2.3804,199200.0
2009-03-02 14:50:00,3.57,3.59,3.57,3.57,161600.0,2.3804,2.3937,2.3804,2.3804,161600.0
2009-03-02 14:55:00,3.57,3.58,3.57,3.57,116000.0,2.3804,2.387,2.3804,2.3804,116000.0
2009-03-02 15:00:00,3.57,3.58,3.56,3.57,428800.0,2.3804,2.387,2.3737,2.3804,428800.0
2009-03-02 15:05:00,3.57,3.57,3.56,3.57,382400.0,2.3804,2.3804,2.3737,2.3804,382400.0
2009-03-02 15:10:00,3.57,3.58,3.56,3.57,152000.0,2.3804,2.387,2.3737,2.3804,152000.0
2009-03-02 15:15:00,3.57,3.57,3.55,3.56,306400.0,2.3804,2.3804,2.367,2.3737,306400.0
2009-03-02 15:20:00,3.56,3.56,3.55,3.55,858400.0,2.3737,2.3737,2.367,2.367,858400.0
2009-03-02 15:25:00,3.55,3.57,3.55,3.57,483200.0,2.367,2.3804,2.367,2.3804,483200.0
2009-03-02 15:30:00,3.57,3.59,3.57,3.58,349600.0,2.3804,2.3937,2.3804,2.387,349600.0
2009-03-02 15:35:00,3.58,3.59,3.57,3.57,441600.0,2.387,2.3937,2.3804,2.3804,441600.0
2009-03-02 15:40:00,3.57,3.58,3.56,3.57,561600.0,2.3804,2.387,2.3737,2.3804,561600.0
2009-03-02 15:45:00,3.57,3.58,3.55,3.56,642400.0,2.3804,2.387,2.367,2.3737,642400.0
2009-03-02 15:50:00,3.56,3.57,3.55,3.56,1122400.0,2.3737,2.3804,2.367,2.3737,1122400.0
2009-03-02 15:55:00,3.56,3.57,3.56,3.57,992800.0,2.3737,2.3804,2.3737,2.3804,992800.0
2009-03-03 09:30:00,3.57,3.62,3.57,3.6,442400.0,2.3804,2.4137,2.3804,2.4004,442400.0
2009-03-03 09:35:00,3.59,3.61,3.59,3.6,206400.0,2.3937,2.407,2.3937,2.4004,206400.0
2009-03-03 09:40:00,3.61,3.61,3.59,3.59,300800.0,2.407,2.407,2.3937,2.3937,300800.0
2009-03-03 09:45:00,3.59,3.6,3.59,3.59,276000.0,2.3937,2.4004,2.3937,2.3937,276000.0
2009-03-03 09:50:00,3.59,3.59,3.58,3.59,124000.0,2.3937,2.3937,2.387,2.3937,124000.0
2009-03-03 09:55:00,3.59,3.59,3.58,3.58,152800.0,2.3937,2.3937,2.387,2.387,152800.0
2009-03-03 10:00:00,3.58,3.62,3.58,3.62,620000.0,2.387,2.4137,2.387,2.4137,620000.0
2009-03-03 10:05:00,3.62,3.66,3.61,3.65,512000.0,2.4137,2.4404,2.407,2.4337,512000.0
2009-03-03 10:10:00,3.65,3.65,3.61,3.62,654400.0,2.4337,2.4337,2.407,2.4137,654400.0
2009-03-03 10:15:00,3.62,3.63,3.6,3.62,211200.0,2.4137,2.4204,2.4004,2.4137,211200.0
2009-03-03 10:20:00,3.62,3.65,3.62,3.63,237600.0,2.4137,2.4337,2.4137,2.4204,237600.0
2009-03-03 10:25:00,3.63,3.65,3.63,3.64,142400.0,2.4204,2.4337,2.4204,2.4271,142400.0
2009-03-03 10:30:00,3.64,3.64,3.62,3.63,195200.0,2.4271,2.4271,2.4137,2.4204,195200.0
2009-03-03 10:35:00,3.63,3.65,3.63,3.64,144000.0,2.4204,2.4337,2.4204,2.4271,144000.0
2009-03-03 10:40:00,3.65,3.66,3.64,3.65,283200.0,2.4337,2.4404,2.4271,2.4337,283200.0
2009-03-03 10:45:00,3.65,3.67,3.65,3.66,374400.0,2.4337,2.4471,2.4337,2.4404,374400.0
2009-03-03 10:50:00,3.65,3.67,3.65,3.66,342400.0,2.4337,2.4471,2.4337,2.4404,342400.0
2009-03-03 10:55:00,3.65,3.66,3.64,3.65,332000.0,2.4337,2.4404,2.4271,2.4337,332000.0
2009-03-03 11:00:00,3.65,3.65,3.62,3.62,420000.0,2.4337,2.4337,2.4137,2.4137,420000.0
2009-03-03 11:05:00,3.62,3.62,3.61,3.62,329600.0,2.4137,2.4137,2.407,2.4137,329600.0
2009-03-03 11:10:00,3.62,3.62,3.59,3.61,417600.0,2.4137,2.4137,2.3937,2.407,417600.0
2009-03-03 11:15:00,3.61,3.61,3.59,3.61,192000.0,2.407,2.407,2.3937,2.407,192000.0
2009-03-03 11:20:00,3.61,3.62,3.6,3.61,323200.0,2.407,2.4137,2.4004,2.407,323200.0
2009-03-03 11:25:00,3.61,3.62,3.6,3.61,143200.0,2.407,2.4137,2.4004,2.407,143200.0
2009-03-03 11:30:00,3.62,3.62,3.6,3.61,264800.0,2.4137,2.4137,2.4004,2.407,264800.0
2009-03-03 11:35:00,3.61,3.61,3.6,3.6,221600.0,2.407,2.407,2.4004,2.4004,221600.0
2009-03-03 11:40:00,3.6,3.62,3.6,3.62,171200.0,2.4004,2.4137,2.4004,2.4137,171200.0
2009-03-03 11:45:00,3.62,3.62,3.61,3.62,194400.0,2.4137,2.4137,2.407,2.4137,194400.0
2009-03-03 11:50:00,3.62,3.63,3.61,3.61,200800.0,2.4137,2.4204,2.407,2.407,200800.0
2009-03-03 11:55:00,3.62,3.62,3.61,3.62,160800.0,2.4137,2.4137,2.407,2.4137,160800.0
2009-03-03 12:00:00,3.62,3.63,3.61,3.62,299200.0,2.4137,2.4204,2.407,2.4137,299200.0
2009-03-03 12:05:00,3.62,3.63,3.62,3.62,342400.0,2.4137,2.4204,2.4137,2.4137,342400.0
2009-03-03 12:10:00,3.62,3.62,3.61,3.61,379200.0,2.4137,2.4137,2.407,2.407,379200.0
2009-03-03 12:15:00,3.61,3.64,3.61,3.63,374400.0,2.407,2.4271,2.407,2.4204,374400.0
2009-03-03 12:20:00,3.62,3.63,3.62,3.62,208800.0,2.4137,2.4204,2.4137,2.4137,208800.0
2009-03-03 12:25:00,3.63,3.65,3.62,3.65,160000.0,2.4204,2.4337,2.4137,2.4337,160000.0
2009-03-03 12:30:00,3.65,3.65,3.62,3.63,214400.0,2.4337,2.4337,2.4137,2.4204,214400.0
2009-03-03 12:35:00,3.63,3.64,3.62,3.63,140000.0,2.4204,2.4271,2.4137,2.4204,140000.0
2009-03-03 12:40:00,3.63,3.65,3.62,3.65,166400.0,2.4204,2.4337,2.4137,2.4337,166400.0
2009-03-03 12:45:00,3.65,3.65,3.63,3.64,154400.0,2.4337,2.4337,2.4204,2.4271,154400.0
2009-03-03 12:50:00,3.64,3.64,3.62,3.63,113600.0,2.4271,2.4271,2.4137,2.4204,113600.0
2009-03-03 12:55:00,3.64,3.64,3.62,3.63,111200.0,2.4271,2.4271,2.4137,2.4204,111200.0
2009-03-03 13:00:00,3.63,3.63,3.62,3.63,106400.0,2.4204,2.4204,2.4137,2.4204,106400.0
2009-03-03 13:05:00,3.63,3.64,3.62,3.64,204000.0,2.4204,2.4271,2.4137,2.4271,204000.0
2009-03-03 13:10:00,3.64,3.64,3.63,3.63,104800.0,2.4271,2.4271,2.4204,2.4204,104800.0
2009-03-03 13:15:00,3.63,3.64,3.63,3.64,108800.0,2.4204,2.4271,2.4204,2.4271,108800.0
2009-03-03 13:20:00,3.64,3.65,3.63,3.64,144800.0,2.4271,2.4337,2.4204,2.4271,144800.0
2009-03-03 13:25:00,3.64,3.64,3.61,3.61,199200.0,2.4271,2.4271,2.407,2.407,199200.0
2009-03-03 13:30:00,3.61,3.62,3.6,3.62,176800.0,2.407,2.4137,2.4004,2.4137,176800.0
2009-03-03 13:35:00,3.62,3.62,3.6,3.61,80000.0,2.4137,2.4137,2.4004,2.407,80000.0
2009-03-03 13:40:00,3.61,3.63,3.61,3.62,140000.0,2.407,2.4204,2.407,2.4137,140000.0
2009-03-03 13:45:00,3.62,3.62,3.61,3.61,113600.0,2.4137,2.4137,2.407,2.407,113600.0
2009-03-03 13:50:00,3.61,3.64,3.61,3.63,199200.0,2.407,2.4271,2.407,2.4204,199200.0
2009-03-03 13:55:00,3.63,3.65,3.63,3.63,276800.0,2.4204,2.4337,2.4204,2.4204,276800.0
2009-03-03 14:00:00,3.63,3.64,3.62,3.63,229600.0,2.4204,2.4271,2.4137,2.4204,229600.0
2009-03-03 14:05:00,3.63,3.64,3.62,3.63,222400.0,2.4204,2.4271,2.4137,2.4204,222400.0
2009-03-03 14:10:00,3.63,3.65,3.63,3.65,247200.0,2.4204,2.4337,2.4204,2.4337,247200.0
2009-03-03 14:15:00,3.65,3.65,3.65,3.65,240000.0,2.4337,2.4337,2.4337,2.4337,240000.0
2009-03-03 14:20:00,3.65,3.68,3.65,3.68,373600.0,2.4337,2.4537,2.4337,2.4537,373600.0
2009-03-03 14:25:00,3.67,3.68,3.66,3.68,621600.0,2.4471,2.4537,2.4404,2.4537,621600.0
2009-03-03 14:30:00,3.68,3.69,3.66,3.69,432000.0,2.4537,2.4604,2.4404,2.4604,432000.0
2009-03-03 14:35:00,3.69,3.69,3.68,3.69,229600.0,2.4604,2.4604,2.4537,2.4604,229600.0
2009-03-03 14:40:00,3.69,3.7,3.68,3.69,343200.0,2.4604,2.4671,2.4537,2.4604,343200.0
2009-03-03 14:45:00,3.69,3.69,3.68,3.69,298400.0,2.4604,2.4604,2.4537,2.4604,298400.0
2009-03-03 14:50:00,3.69,3.69,3.68,3.69,233600.0,2.4604,2.4604,2.4537,2.4604,233600.0
2009-03-03 14:55:00,3.69,3.71,3.69,3.7,332000.0,2.4604,2.4737,2.4604,2.4671,332000.0
2009-03-03 15:00:00,3.7,3.7,3.69,3.69,489600.0,2.4671,2.4671,2.4604,2.4604,489600.0
2009-03-03 15:05:00,3.69,3.7,3.67,3.69,453600.0,2.4604,2.4671,2.4471,2.4604,453600.0
2009-03-03 15:10:00,3.69,3.7,3.68,3.68,469600.0,2.4604,2.4671,2.4537,2.4537,469600.0
2009-03-03 15:15:00,3.68,3.7,3.68,3.7,522400.0,2.4537,2.4671,2.4537,2.4671,522400.0
2009-03-03 15:20:00,3.7,3.71,3.68,3.68,492800.0,2.4671,2.4737,2.4537,2.4537,492800.0
2009-03-03 15:25:00,3.68,3.69,3.66,3.67,411200.0,2.4537,2.4604,2.4404,2.4471,411200.0
2009-03-03 15:30:00,3.67,3.67,3.66,3.67,472800.0,2.4471,2.4471,2.4404,2.4471,472800.0
2009-03-03 15:35:00,3.68,3.68,3.63,3.64,612800.0,2.4537,2.4537,2.4204,2.4271,612800.0
2009-03-03 15:40:00,3.63,3.65,3.63,3.64,901600.0,2.4204,2.4337,2.4204,2.4271,901600.0
2009-03-03 15:45:00,3.64,3.66,3.64,3.65,664000.0,2.4271,2.4404,2.4271,2.4337,664000.0
2009-03-03 15:50:00,3.65,3.67,3.64,3.67,1044000.0,2.4337,2.4471,2.4271,2.4471,1044000.0
2009-03-03 15:55:00,3.67,3.68,3.64,3.64,2123200.0,2.4471,2.4537,2.4271,2.4271,2123200.0
2009-03-04 09:30:00,3.7,3.7,3.61,3.62,560800.0,2.4671,2.4671,2.407,2.4137,560800.0
2009-03-04 09:35:00,3.63,3.65,3.62,3.65,469600.0,2.4204,2.4337,2.4137,2.4337,469600.0
2009-03-04 09:40:00,3.65,3.67,3.64,3.66,581600.0,2.4337,2.4471,2.4271,2.4404,581600.0
2009-03-04 09:45:00,3.66,3.67,3.64,3.65,400000.0,2.4404,2.4471,2.4271,2.4337,400000.0
2009-03-04 09:50:00,3.65,3.65,3.58,3.59,605600.0,2.4337,2.4337,2.387,2.3937,605600.0
2009-03-04 09:55:00,3.59,3.59,3.55,3.56,747200.0,2.3937,2.3937,2.367,2.3737,747200.0
2009-03-04 10:00:00,3.56,3.56,3.53,3.53,1202400.0,2.3737,2.3737,2.3537,2.3537,1202400.0
2009-03-04 10:05:00,3.53,3.55,3.52,3.54,617600.0,2.3537,2.367,2.347,2.3604,617600.0
2009-03-04 10:10:00,3.55,3.55,3.42,3.43,1335200.0,2.367,2.367,2.2804,2.287,1335200.0
2009-03-04 10:15:00,3.43,3.47,3.43,3.44,698400.0,2.287,2.3137,2.287,2.2937,698400.0
2009-03-04 10:20:00,3.45,3.46,3.43,3.46,420800.0,2.3004,2.307,2.287,2.307,420800.0
2009-03-04 10:25:00,3.45,3.46,3.44,3.46,315200.0,2.3004,2.307,2.2937,2.307,315200.0
2009-03-04 10:30:00,3.46,3.48,3.46,3.48,472800.0,2.307,2.3204,2.307,2.3204,472800.0
2009-03-04 10:35:00,3.48,3.5,3.47,3.5,356800.0,2.3204,2.3337,2.3137,2.3337,356800.0
2009-03-04 10:40:00,3.5,3.55,3.5,3.54,556800.0,2.3337,2.367,2.3337,2.3604,556800.0
2009-03-04 10:45:00,3.54,3.54,3.53,3.54,410400.0,2.3604,2.3604,2.3537,2.3604,410400.0
2009-03-04 10:50:00,3.54,3.55,3.54,3.55,442400.0,2.3604,2.367,2.3604,2.367,442400.0
2009-03-04 10:55:00,3.55,3.55,3.54,3.54,234400.0,2.367,2.367,2.3604,2.3604,234400.0
2009-03-04 11:00:00,3.54,3.55,3.54,3.55,156000.0,2.3604,2.367,2.3604,2.367,156000.0
2009-03-04 11:05:00,3.55,3.57,3.55,3.56,241600.0,2.367,2.3804,2.367,2.3737,241600.0
2009-03-04 11:10:00,3.56,3.58,3.55,3.56,233600.0,2.3737,2.387,2.367,2.3737,233600.0
2009-03-04 11:15:00,3.56,3.56,3.54,3.54,312000.0,2.3737,2.3737,2.3604,2.3604,312000.0
2009-03-04 11:20:00,3.54,3.54,3.52,3.54,195200.0,2.3604,2.3604,2.347,2.3604,195200.0
2009-03-04 11:25:00,3.54,3.54,3.53,3.53,136000.0,2.3604,2.3604,2.3537,2.3537,136000.0
2009-03-04 11:30:00,3.53,3.54,3.53,3.53,192000.0,2.3537,2.3604,2.3537,2.3537,192000.0
2009-03-04 11:35:00,3.53,3.53,3.53,3.53,136000.0,2.3537,2.3537,2.3537,2.3537,136000.0
2009-03-04 11:40:00,3.52,3.53,3.52,3.52,94400.0,2.347,2.3537,2.347,2.347,94400.0
2009-03-04 11:45:00,3.52,3.52,3.5,3.52,140000.0,2.347,2.347,2.3337,2.347,140000.0
2009-03-04 11:50:00,3.52,3.53,3.51,3.52,119200.0,2.347,2.3537,2.3404,2.347,119200.0
2009-03-04 11:55:00,3.52,3.53,3.52,3.52,211200.0,2.347,2.3537,2.347,2.347,211200.0
2009-03-04 12:00:00,3.52,3.52,3.51,3.51,342400.0,2.347,2.347,2.3404,2.3404,342400.0
2009-03-04 12:05:00,3.51,3.52,3.51,3.52,216000.0,2.3404,2.347,2.3404,2.347,216000.0
2009-03-04 12:10:00,3.52,3.52,3.5,3.51,199200.0,2.347,2.347,2.3337,2.3404,199200.0
2009-03-04 12:15:00,3.51,3.51,3.48,3.48,231200.0,2.3404,2.3404,2.3204,2.3204,231200.0
2009-03-04 12:20:00,3.48,3.49,3.48,3.48,297600.0,2.3204,2.327,2.3204,2.3204,297600.0
2009-03-04 12:25:00,3.48,3.49,3.48,3.48,268800.0,2.3204,2.327,2.3204,2.3204,268800.0
2009-03-04 12:30:00,3.48,3.48,3.47,3.48,152000.0,2.3204,2.3204,2.3137,2.3204,152000.0
2009-03-04 12:35:00,3.48,3.5,3.48,3.49,176800.0,2.3204,2.3337,2.3204,2.327,176800.0
2009-03-04 12:40:00,3.49,3.5,3.49,3.5,208800.0,2.327,2.3337,2.327,2.3337,208800.0
2009-03-04 12:45:00,3.49,3.49,3.48,3.48,118400.0,2.327,2.327,2.3204,2.3204,118400.0
2009-03-04 12:50:00,3.48,3.49,3.48,3.48,161600.0,2.3204,2.327,2.3204,2.3204,161600.0
2009-03-04 12:55:00,3.48,3.48,3.47,3.47,200000.0,2.3204,2.3204,2.3137,2.3137,200000.0
2009-03-04 13:00:00,3.47,3.48,3.47,3.47,172800.0,2.3137,2.3204,2.3137,2.3137,172800.0
2009-03-04 13:05:00,3.47,3.47,3.46,3.47,196000.0,2.3137,2.3137,2.307,2.3137,196000.0
2009-03-04 13:10:00,3.47,3.48,3.47,3.47,180000.0,2.3137,2.3204,2.3137,2.3137,180000.0
2009-03-04 13:15:00,3.47,3.48,3.47,3.48,267200.0,2.3137,2.3204,2.3137,2.3204,267200.0
2009-03-04 13:20:00,3.48,3.5,3.48,3.5,425600.0,2.3204,2.3337,2.3204,2.3337,425600.0
2009-03-04 13:25:00,3.5,3.52,3.5,3.51,444000.0,2.3337,2.347,2.3337,2.3404,444000.0
2009-03-04 13:30:00,3.51,3.53,3.51,3.52,396800.0,2.3404,2.3537,2.3404,2.347,396800.0
2009-03-04 13:35:00,3.52,3.52,3.51,3.52,134400.0,2.347,2.347,2.3404,2.347,134400.0
2009-03-04 13:40:00,3.51,3.53,3.51,3.52,136000.0,2.3404,2.3537,2.3404,2.347,136000.0
2009-03-04 13:45:00,3.52,3.54,3.52,3.54,165600.0,2.347,2.3604,2.347,2.3604,165600.0
2009-03-04 13:50:00,3.54,3.54,3.53,3.53,116000.0,2.3604,2.3604,2.3537,2.3537,116000.0
2009-03-04 13:55:00,3.53,3.54,3.53,3.53,88800.0,2.3537,2.3604,2.3537,2.3537,88800.0
2009-03-04 14:00:00,3.53,3.54,3.52,3.54,228800.0,2.3537,2.3604,2.347,2.3604,228800.0
2009-03-04 14:05:00,3.54,3.56,3.54,3.56,200800.0,2.3604,2.3737,2.3604,2.3737,200800.0
2009-03-04 14:10:00,3.56,3.56,3.55,3.55,164000.0,2.3737,2.3737,2.367,2.367,164000.0
2009-03-04 14:15:00,3.55,3.57,3.55,3.56,110400.0,2.367,2.3804,2.367,2.3737,110400.0
2009-03-04 14:20:00,3.56,3.57,3.56,3.56,168000.0,2.3737,2.3804,2.3737,2.3737,168000.0
2009-03-04 14:25:00,3.56,3.56,3.55,3.56,165600.0,2.3737,2.3737,2.367,2.3737,165600.0
2009-03-04 14:30:00,3.56,3.57,3.56,3.57,210400.0,2.3737,2.3804,2.3737,2.3804,210400.0
2009-03-04 14:35:00,3.57,3.59,3.56,3.59,402400.0,2.3804,2.3937,2.3737,2.3937,402400.0
2009-03-04 14:40:00,3.59,3.59,3.58,3.59,244000.0,2.3937,2.3937,2.387,2.3937,244000.0
2009-03-04 14:45:00,3.59,3.6,3.59,3.6,285600.0,2.3937,2.4004,2.3937,2.4004,285600.0
2009-03-04 14:50:00,3.6,3.61,3.6,3.6,284800.0,2.4004,2.407,2.4004,2.4004,284800.0
2009-03-04 14:55:00,3.6,3.61,3.59,3.6,406400.0,2.4004,2.407,2.3937,2.4004,406400.0
2009-03-04 15:00:00,3.6,3.61,3.6,3.6,260800.0,2.4004,2.407,2.4004,2.4004,260800.0
2009-03-04 15:05:00,3.6,3.6,3.59,3.6,180800.0,2.4004,2.4004,2.3937,2.4004,180800.0
2009-03-04 15:10:00,3.6,3.62,3.6,3.62,375200.0,2.4004,2.4137,2.4004,2.4137,375200.0
2009-03-04 15:15:00,3.62,3.62,3.62,3.62,230400.0,2.4137,2.4137,2.4137,2.4137,230400.0
2009-03-04 15:20:00,3.62,3.62,3.61,3.61,244800.0,2.4137,2.4137,2.407,2.407,244800.0
2009-03-04 15:25:00,3.61,3.62,3.61,3.62,280800.0,2.407,2.4137,2.407,2.4137,280800.0
2009-03-04 15:30:00,3.62,3.62,3.6,3.6,584800.0,2.4137,2.4137,2.4004,2.4004,584800.0
2009-03-04 15:35:00,3.6,3.6,3.58,3.58,430400.0,2.4004,2.4004,2.387,2.387,430400.0
2009-03-04 15:40:00,3.58,3.58,3.56,3.56,474400.0,2.387,2.387,2.3737,2.3737,474400.0
2009-03-04 15:45:00,3.56,3.57,3.55,3.55,647200.0,2.3737,2.3804,2.367,2.367,647200.0
2009-03-04 15:50:00,3.55,3.56,3.54,3.55,725600.0,2.367,2.3737,2.3604,2.367,725600.0
2009-03-04 15:55:00,3.55,3.55,3.54,3.55,1116000.0,2.367,2.367,2.3604,2.367,1116000.0
2009-03-05 09:30:00,3.51,3.53,3.44,3.46,339200.0,2.3404,2.3537,2.2937,2.307,339200.0
2009-03-05 09:35:00,3.46,3.48,3.45,3.48,134400.0,2.307,2.3204,2.3004,2.3204,134400.0
2009-03-05 09:40:00,3.48,3.51,3.48,3.49,116000.0,2.3204,2.3404,2.3204,2.327,116000.0
2009-03-05 09:45:00,3.49,3.49,3.46,3.46,53600.0,2.327,2.327,2.307,2.307,53600.0
2009-03-05 09:50:00,3.47,3.48,3.45,3.47,348000.0,2.3137,2.3204,2.3004,2.3137,348000.0
2009-03-05 09:55:00,3.47,3.48,3.45,3.46,324000.0,2.3137,2.3204,2.3004,2.307,324000.0
2009-03-05 10:00:00,3.46,3.48,3.45,3.47,189600.0,2.307,2.3204,2.3004,2.3137,189600.0
2009-03-05 10:05:00,3.47,3.47,3.45,3.45,323200.0,2.3137,2.3137,2.3004,2.3004,323200.0
2009-03-05 10:10:00,3.45,3.45,3.41,3.41,273600.0,2.3004,2.3004,2.2737,2.2737,273600.0
2009-03-05 10:15:00,3.41,3.42,3.41,3.41,114400.0,2.2737,2.2804,2.2737,2.2737,114400.0
2009-03-05 10:20:00,3.41,3.41,3.4,3.41,162400.0,2.2737,2.2737,2.267,2.2737,162400.0
2009-03-05 10:25:00,3.41,3.42,3.41,3.41,239200.0,2.2737,2.2804,2.2737,2.2737,239200.0
2009-03-05 10:30:00,3.41,3.44,3.41,3.44,158400.0,2.2737,2.2937,2.2737,2.2937,158400.0
2009-03-05 10:35:00,3.44,3.44,3.42,3.43,64000.0,2.2937,2.2937,2.2804,2.287,64000.0
2009-03-05 10:40:00,3.43,3.45,3.43,3.43,105600.0,2.287,2.3004,2.287,2.287,105600.0
2009-03-05 10:45:00,3.43,3.43,3.41,3.42,99200.0,2.287,2.287,2.2737,2.2804,99200.0
2009-03-05 10:50:00,3.42,3.43,3.41,3.41,176000.0,2.2804,2.287,2.2737,2.2737,176000.0
2009-03-05 10:55:00,3.41,3.43,3.4,3.4,317600.0,2.2737,2.287,2.267,2.267,317600.0
2009-03-05 11:00:00,3.4,3.41,3.39,3.4,166400.0,2.267,2.2737,2.2604,2.267,166400.0
2009-03-05 11:05:00,3.4,3.41,3.4,3.4,131200.0,2.267,2.2737,2.267,2.267,131200.0
2009-03-05 11:10:00,3.4,3.41,3.4,3.4,92800.0,2.267,2.2737,2.267,2.267,92800.0
2009-03-05 11:15:00,3.4,3.4,3.36,3.37,236000.0,2.267,2.267,2.2404,2.247,236000.0
2009-03-05 11:20:00,3.37,3.38,3.36,3.37,98400.0,2.247,2.2537,2.2404,2.247,98400.0
2009-03-05 11:25:00,3.37,3.37,3.36,3.37,81600.0,2.247,2.247,2.2404,2.247,81600.0
2009-03-05 11:30:00,3.37,3.37,3.35,3.37,117600.0,2.247,2.247,2.2337,2.247,117600.0
2009-03-05 11:35:00,3.37,3.37,3.36,3.37,141600.0,2.247,2.247,2.2404,2.247,141600.0
2009-03-05 11:40:00,3.37,3.37,3.36,3.37,81600.0,2.247,2.247,2.2404,2.247,81600.0
2009-03-05 11:45:00,3.37,3.38,3.36,3.38,90400.0,2.247,2.2537,2.2404,2.2537,90400.0
2009-03-05 11:50:00,3.38,3.38,3.37,3.37,89600.0,2.2537,2.2537,2.247,2.247,89600.0
2009-03-05 11:55:00,3.37,3.38,3.37,3.37,80800.0,2.247,2.2537,2.247,2.247,80800.0
2009-03-05 12:00:00,3.37,3.38,3.37,3.37,176800.0,2.247,2.2537,2.247,2.247,176800.0
2009-03-05 12:05:00,3.37,3.38,3.37,3.37,183200.0,2.247,2.2537,2.247,2.247,183200.0
2009-03-05 12:10:00,3.37,3.37,3.36,3.36,92000.0,2.247,2.247,2.2404,2.2404,92000.0
2009-03-05 12:15:00,3.36,3.37,3.35,3.36,102400.0,2.2404,2.247,2.2337,2.2404,102400.0
2009-03-05 12:20:00,3.37,3.38,3.37,3.38,381600.0,2.247,2.2537,2.247,2.2537,381600.0
2009-03-05 12:25:00,3.38,3.38,3.37,3.38,204800.0,2.2537,2.2537,2.247,2.2537,204800.0
2009-03-05 12:30:00,3.38,3.38,3.36,3.37,428000.0,2.2537,2.2537,2.2404,2.247,428000.0
2009-03-05 12:35:00,3.37,3.37,3.36,3.37,258400.0,2.247,2.247,2.2404,2.247,258400.0
2009-03-05 12:40:00,3.37,3.38,3.37,3.37,499200.0,2.247,2.2537,2.247,2.247,499200.0
2009-03-05 12:45:00,3.37,3.37,3.36,3.36,398400.0,2.247,2.247,2.2404,2.2404,398400.0
2009-03-05 12:50:00,3.36,3.37,3.36,3.37,88000.0,2.2404,2.247,2.2404,2.247,88000.0
2009-03-05 12:55:00,3.37,3.38,3.37,3.38,191200.0,2.247,2.2537,2.247,2.2537,191200.0
2009-03-05 13:00:00,3.38,3.38,3.37,3.38,314400.0,2.2537,2.2537,2.247,2.2537,314400.0
2009-03-05 13:05:00,3.37,3.38,3.37,3.37,768000.0,2.247,2.2537,2.247,2.247,768000.0
2009-03-05 13:10:00,3.38,3.39,3.37,3.39,1242400.0,2.2537,2.2604,2.247,2.2604,1242400.0
2009-03-05 13:15:00,3.39,3.41,3.39,3.4,419200.0,2.2604,2.2737,2.2604,2.267,419200.0
2009-03-05 13:20:00,3.4,3.4,3.39,3.39,62400.0,2.267,2.267,2.2604,2.2604,62400.0
2009-03-05 13:25:00,3.39,3.4,3.39,3.39,567200.0,2.2604,2.267,2.2604,2.2604,567200.0
2009-03-05 13:30:00,3.39,3.39,3.38,3.38,120800.0,2.2604,2.2604,2.2537,2.2537,120800.0
2009-03-05 13:35:00,3.38,3.38,3.38,3.38,139200.0,2.2537,2.2537,2.2537,2.2537,139200.0
2009-03-05 13:40:00,3.38,3.39,3.36,3.37,372800.0,2.2537,2.2604,2.2404,2.247,372800.0
2009-03-05 13:45:00,3.37,3.38,3.37,3.37,152000.0,2.247,2.2537,2.247,2.247,152000.0
2009-03-05 13:50:00,3.37,3.38,3.37,3.38,325600.0,2.247,2.2537,2.247,2.2537,325600.0
2009-03-05 13:55:00,3.38,3.39,3.38,3.39,180800.0,2.2537,2.2604,2.2537,2.2604,180800.0
2009-03-05 14:00:00,3.39,3.4,3.38,3.39,295200.0,2.2604,2.267,2.2537,2.2604,295200.0
2009-03-05 14:05:00,3.39,3.39,3.38,3.39,156800.0,2.2604,2.2604,2.2537,2.2604,156800.0
2009-03-05 14:10:00,3.39,3.39,3.38,3.38,360800.0,2.2604,2.2604,2.2537,2.2537,360800.0
2009-03-05 14:15:00,3.38,3.39,3.38,3.38,258400.0,2.2537,2.2604,2.2537,2.2537,258400.0
2009-03-05 14:20:00,3.38,3.38,3.37,3.38,326400.0,2.2537,2.2537,2.247,2.2537,326400.0
2009-03-05 14:25:00,3.38,3.39,3.37,3.38,275200.0,2.2537,2.2604,2.247,2.2537,275200.0
2009-03-05 14:30:00,3.38,3.4,3.38,3.4,377600.0,2.2537,2.267,2.2537,2.267,377600.0
2009-03-05 14:35:00,3.4,3.4,3.39,3.4,313600.0,2.267,2.267,2.2604,2.267,313600.0
2009-03-05 14:40:00,3.4,3.4,3.39,3.39,160800.0,2.267,2.267,2.2604,2.2604,160800.0
2009-03-05 14:45:00,3.39,3.39,3.38,3.38,414400.0,2.2604,2.2604,2.2537,2.2537,414400.0
2009-03-05 14:50:00,3.38,3.38,3.37,3.38,263200.0,2.2537,2.2537,2.247,2.2537,263200.0
2009-03-05 14:55:00,3.38,3.38,3.36,3.37,267200.0,2.2537,2.2537,2.2404,2.247,267200.0
2009-03-05 15:00:00,3.37,3.38,3.37,3.37,373600.0,2.247,2.2537,2.247,2.247,373600.0
2009-03-05 15:05:00,3.37,3.38,3.37,3.37,533600.0,2.247,2.2537,2.247,2.247,533600.0
2009-03-05 15:10:00,3.38,3.39,3.37,3.39,672800.0,2.2537,2.2604,2.247,2.2604,672800.0
2009-03-05 15:15:00,3.39,3.4,3.38,3.38,472800.0,2.2604,2.267,2.2537,2.2537,472800.0
2009-03-05 15:20:00,3.38,3.39,3.37,3.38,548000.0,2.2537,2.2604,2.247,2.2537,548000.0
2009-03-05 15:25:00,3.37,3.38,3.37,3.37,405600.0,2.247,2.2537,2.247,2.247,405600.0
2009-03-05 15:30:00,3.37,3.38,3.36,3.36,278400.0,2.247,2.2537,2.2404,2.2404,278400.0
2009-03-05 15:35:00,3.36,3.37,3.35,3.36,298400.0,2.2404,2.247,2.2337,2.2404,298400.0
2009-03-05 15:40:00,3.36,3.37,3.35,3.37,476000.0,2.2404,2.247,2.2337,2.247,476000.0
2009-03-05 15:45:00,3.37,3.39,3.36,3.39,589600.0,2.247,2.2604,2.2404,2.2604,589600.0
2009-03-05 15:50:00,3.38,3.38,3.36,3.38,534400.0,2.2537,2.2537,2.2404,2.2537,534400.0
2009-03-05 15:55:00,3.37,3.38,3.36,3.37,659200.0,2.247,2.2537,2.2404,2.247,659200.0
2009-03-06 09:30:00,3.36,3.38,3.35,3.36,252800.0,2.2404,2.2537,2.2337,2.2404,252800.0
2009-03-06 09:35:00,3.36,3.4,3.36,3.38,153600.0,2.2404,2.267,2.2404,2.2537,153600.0
2009-03-06 09:40:00,3.38,3.41,3.37,3.41,124000.0,2.2537,2.2737,2.247,2.2737,124000.0
2009-03-06 09:45:00,3.41,3.41,3.39,3.4,166400.0,2.2737,2.2737,2.2604,2.267,166400.0
2009-03-06 09:50:00,3.39,3.39,3.36,3.36,135200.0,2.2604,2.2604,2.2404,2.2404,135200.0
2009-03-06 09:55:00,3.36,3.37,3.35,3.35,58400.0,2.2404,2.247,2.2337,2.2337,58400.0
2009-03-06 10:00:00,3.35,3.36,3.34,3.35,160800.0,2.2337,2.2404,2.227,2.2337,160800.0
2009-03-06 10:05:00,3.35,3.37,3.35,3.37,266400.0,2.2337,2.247,2.2337,2.247,266400.0
2009-03-06 10:10:00,3.37,3.38,3.35,3.36,216000.0,2.247,2.2537,2.2337,2.2404,216000.0
2009-03-06 10:15:00,3.36,3.36,3.34,3.35,284800.0,2.2404,2.2404,2.227,2.2337,284800.0
2009-03-06 10:20:00,3.35,3.37,3.34,3.36,237600.0,2.2337,2.247,2.227,2.2404,237600.0
2009-03-06 10:25:00,3.36,3.37,3.35,3.36,204800.0,2.2404,2.247,2.2337,2.2404,204800.0
2009-03-06 10:30:00,3.35,3.36,3.34,3.34,157600.0,2.2337,2.2404,2.227,2.227,157600.0
2009-03-06 10:35:00,3.35,3.35,3.33,3.33,144000.0,2.2337,2.2337,2.2204,2.2204,144000.0
2009-03-06 10:40:00,3.32,3.34,3.32,3.34,120000.0,2.2137,2.227,2.2137,2.227,120000.0
2009-03-06 10:45:00,3.34,3.34,3.32,3.32,177600.0,2.227,2.227,2.2137,2.2137,177600.0
2009-03-06 10:50:00,3.32,3.32,3.31,3.32,283200.0,2.2137,2.2137,2.207,2.2137,283200.0
2009-03-06 10:55:00,3.32,3.33,3.29,3.3,288800.0,2.2137,2.2204,2.1937,2.2003,288800.0
2009-03-06 11:00:00,3.3,3.31,3.28,3.31,152800.0,2.2003,2.207,2.187,2.207,152800.0
2009-03-06 11:05:00,3.31,3.31,3.28,3.28,184000.0,2.207,2.207,2.187,2.187,184000.0
2009-03-06 11:10:00,3.29,3.31,3.29,3.31,399200.0,2.1937,2.207,2.1937,2.207,399200.0
2009-03-06 11:15:00,3.3,3.31,3.3,3.3,56000.0,2.2003,2.207,2.2003,2.2003,56000.0
2009-03-06 11:20:00,3.3,3.31,3.29,3.29,85600.0,2.2003,2.207,2.1937,2.1937,85600.0
2009-03-06 11:25:00,3.29,3.3,3.28,3.29,180800.0,2.1937,2.2003,2.187,2.1937,180800.0
2009-03-06 11:30:00,3.29,3.31,3.29,3.3,83200.0,2.1937,2.207,2.1937,2.2003,83200.0
2009-03-06 11:35:00,3.31,3.31,3.28,3.28,382400.0,2.207,2.207,2.187,2.187,382400.0
2009-03-06 11:40:00,3.29,3.29,3.28,3.29,259200.0,2.1937,2.1937,2.187,2.1937,259200.0
2009-03-06 11:45:00,3.29,3.3,3.29,3.29,150400.0,2.1937,2.2003,2.1937,2.1937,150400.0
2009-03-06 11:50:00,3.29,3.31,3.29,3.31,169600.0,2.1937,2.207,2.1937,2.207,169600.0
2009-03-06 11:55:00,3.3,3.31,3.3,3.3,112800.0,2.2003,2.207,2.2003,2.2003,112800.0
2009-03-06 12:00:00,3.3,3.31,3.29,3.3,37600.0,2.2003,2.207,2.1937,2.2003,37600.0
2009-03-06 12:05:00,3.3,3.31,3.3,3.3,70400.0,2.2003,2.207,2.2003,2.2003,70400.0
2009-03-06 12:10:00,3.3,3.3,3.29,3.29,138400.0,2.2003,2.2003,2.1937,2.1937,138400.0
2009-03-06 12:15:00,3.29,3.31,3.29,3.29,104800.0,2.1937,2.207,2.1937,2.1937,104800.0
2009-03-06 12:20:00,3.29,3.29,3.28,3.28,233600.0,2.1937,2.1937,2.187,2.187,233600.0
2009-03-06 12:25:00,3.28,3.28,3.28,3.28,173600.0,2.187,2.187,2.187,2.187,173600.0
2009-03-06 12:30:00,3.28,3.28,3.27,3.28,312800.0,2.187,2.187,2.1803,2.187,312800.0
2009-03-06 12:35:00,3.27,3.27,3.26,3.26,130400.0,2.1803,2.1803,2.1737,2.1737,130400.0
2009-03-06 12:40:00,3.26,3.26,3.26,3.26,220000.0,2.1737,2.1737,2.1737,2.1737,220000.0
2009-03-06 12:45:00,3.26,3.26,3.25,3.25,405600.0,2.1737,2.1737,2.167,2.167,405600.0
2009-03-06 12:50:00,3.25,3.26,3.25,3.26,349600.0,2.167,2.1737,2.167,2.1737,349600.0
2009-03-06 12:55:00,3.26,3.28,3.26,3.28,216800.0,2.1737,2.187,2.1737,2.187,216800.0
2009-03-06 13:00:00,3.28,3.28,3.27,3.28,104000.0,2.187,2.187,2.1803,2.187,104000.0
2009-03-06 13:05:00,3.28,3.28,3.27,3.27,69600.0,2.187,2.187,2.1803,2.1803,69600.0
2009-03-06 13:10:00,3.27,3.27,3.26,3.26,101600.0,2.1803,2.1803,2.1737,2.1737,101600.0
2009-03-06 13:15:00,3.26,3.27,3.26,3.27,170400.0,2.1737,2.1803,2.1737,2.1803,170400.0
2009-03-06 13:20:00,3.27,3.28,3.26,3.27,351200.0,2.1803,2.187,2.1737,2.1803,351200.0
2009-03-06 13:25:00,3.26,3.27,3.26,3.27,465600.0,2.1737,2.1803,2.1737,2.1803,465600.0
2009-03-06 13:30:00,3.27,3.28,3.26,3.27,349600.0,2.1803,2.187,2.1737,2.1803,349600.0
2009-03-06 13:35:00,3.27,3.28,3.26,3.26,108800.0,2.1803,2.187,2.1737,2.1737,108800.0
2009-03-06 13:40:00,3.27,3.27,3.26,3.26,157600.0,2.1803,2.1803,2.1737,2.1737,157600.0
2009-03-06 13:45:00,3.26,3.28,3.26,3.27,83200.0,2.1737,2.187,2.1737,2.1803,83200.0
2009-03-06 13:50:00,3.27,3.28,3.26,3.28,173600.0,2.1803,2.187,2.1737,2.187,173600.0
2009-03-06 13:55:00,3.28,3.28,3.26,3.27,140000.0,2.187,2.187,2.1737,2.1803,140000.0
2009-03-06 14:00:00,3.27,3.28,3.27,3.27,472800.0,2.1803,2.187,2.1803,2.1803,472800.0
2009-03-06 14:05:00,3.27,3.28,3.26,3.28,233600.0,2.1803,2.187,2.1737,2.187,233600.0
2009-03-06 14:10:00,3.28,3.28,3.27,3.28,175200.0,2.187,2.187,2.1803,2.187,175200.0
2009-03-06 14:15:00,3.28,3.28,3.26,3.27,184000.0,2.187,2.187,2.1737,2.1803,184000.0
2009-03-06 14:20:00,3.27,3.27,3.25,3.25,508800.0,2.1803,2.1803,2.167,2.167,508800.0
2009-03-06 14:25:00,3.25,3.26,3.25,3.26,303200.0,2.167,2.1737,2.167,2.1737,303200.0
2009-03-06 14:30:00,3.26,3.26,3.24,3.25,472000.0,2.1737,2.1737,2.1603,2.167,472000.0
2009-03-06 14:35:00,3.25,3.26,3.25,3.26,314400.0,2.167,2.1737,2.167,2.1737,314400.0
2009-03-06 14:40:00,3.26,3.26,3.24,3.25,276800.0,2.1737,2.1737,2.1603,2.167,276800.0
2009-03-06 14:45:00,3.25,3.26,3.24,3.24,146400.0,2.167,2.1737,2.1603,2.1603,146400.0
2009-03-06 14:50:00,3.24,3.25,3.24,3.24,154400.0,2.1603,2.167,2.1603,2.1603,154400.0
2009-03-06 14:55:00,3.24,3.24,3.23,3.24,292000.0,2.1603,2.1603,2.1537,2.1603,292000.0
2009-03-06 15:00:00,3.24,3.25,3.24,3.24,231200.0,2.1603,2.167,2.1603,2.1603,231200.0
2009-03-06 15:05:00,3.24,3.25,3.24,3.25,314400.0,2.1603,2.167,2.1603,2.167,314400.0
2009-03-06 15:10:00,3.25,3.25,3.24,3.25,272000.0,2.167,2.167,2.1603,2.167,272000.0
2009-03-06 15:15:00,3.25,3.27,3.24,3.26,456800.0,2.167,2.1803,2.1603,2.1737,456800.0
2009-03-06 15:20:00,3.25,3.26,3.24,3.24,334400.0,2.167,2.1737,2.1603,2.1603,334400.0
2009-03-06 15:25:00,3.25,3.25,3.24,3.25,263200.0,2.167,2.167,2.1603,2.167,263200.0
2009-03-06 15:30:00,3.25,3.27,3.24,3.27,408000.0,2.167,2.1803,2.1603,2.1803,408000.0
2009-03-06 15:35:00,3.27,3.27,3.25,3.25,420800.0,2.1803,2.1803,2.167,2.167,420800.0
2009-03-06 15:40:00,3.25,3.29,3.25,3.28,485600.0,2.167,2.1937,2.167,2.187,485600.0
2009-03-06 15:45:00,3.28,3.3,3.27,3.28,380800.0,2.187,2.2003,2.1803,2.187,380800.0
2009-03-06 15:50:00,3.28,3.3,3.28,3.3,395200.0,2.187,2.2003,2.187,2.2003,395200.0
2009-03-06 15:55:00,3.3,3.31,3.29,3.31,823200.0,2.2003,2.207,2.1937,2.207,823200.0
2009-03-09 09:30:00,3.27,3.31,3.25,3.3,228800.0,2.1803,2.207,2.167,2.2003,228800.0
2009-03-09 09:35:00,3.3,3.33,3.3,3.32,200000.0,2.2003,2.2204,2.2003,2.2137,200000.0
2009-03-09 09:40:00,3.32,3.34,3.32,3.33,159200.0,2.2137,2.227,2.2137,2.2204,159200.0
2009-03-09 09:45:00,3.33,3.35,3.32,3.34,74400.0,2.2204,2.2337,2.2137,2.227,74400.0
2009-03-09 09:50:00,3.34,3.35,3.33,3.33,152000.0,2.227,2.2337,2.2204,2.2204,152000.0
2009-03-09 09:55:00,3.34,3.34,3.31,3.32,84800.0,2.227,2.227,2.207,2.2137,84800.0
2009-03-09 10:00:00,3.32,3.35,3.31,3.34,164000.0,2.2137,2.2337,2.207,2.227,164000.0
2009-03-09 10:05:00,3.34,3.35,3.34,3.35,131200.0,2.227,2.2337,2.227,2.2337,131200.0
2009-03-09 10:10:00,3.35,3.39,3.35,3.38,155200.0,2.2337,2.2604,2.2337,2.2537,155200.0
2009-03-09 10:15:00,3.38,3.41,3.37,3.4,242400.0,2.2537,2.2737,2.247,2.267,242400.0
2009-03-09 10:20:00,3.4,3.41,3.38,3.4,202400.0,2.267,2.2737,2.2537,2.267,202400.0
2009-03-09 10:25:00,3.39,3.4,3.39,3.4,232800.0,2.2604,2.267,2.2604,2.267,232800.0
2009-03-09 10:30:00,3.4,3.4,3.38,3.39,199200.0,2.267,2.267,2.2537,2.2604,199200.0
2009-03-09 10:35:00,3.39,3.4,3.38,3.38,429600.0,2.2604,2.267,2.2537,2.2537,429600.0
2009-03-09 10:40:00,3.39,3.39,3.36,3.38,396800.0,2.2604,2.2604,2.2404,2.2537,396800.0
2009-03-09 10:45:00,3.38,3.39,3.36,3.36,112000.0,2.2537,2.2604,2.2404,2.2404,112000.0
2009-03-09 10:50:00,3.36,3.37,3.35,3.36,79200.0,2.2404,2.247,2.2337,2.2404,79200.0
2009-03-09 10:55:00,3.36,3.37,3.33,3.33,72800.0,2.2404,2.247,2.2204,2.2204,72800.0
2009-03-09 11:00:00,3.33,3.36,3.33,3.33,308800.0,2.2204,2.2404,2.2204,2.2204,308800.0
2009-03-09 11:05:00,3.34,3.34,3.32,3.33,55200.0,2.227,2.227,2.2137,2.2204,55200.0
2009-03-09 11:10:00,3.33,3.34,3.33,3.34,48800.0,2.2204,2.227,2.2204,2.227,48800.0
2009-03-09 11:15:00,3.34,3.35,3.33,3.33,126400.0,2.227,2.2337,2.2204,2.2204,126400.0
2009-03-09 11:20:00,3.33,3.34,3.32,3.33,110400.0,2.2204,2.227,2.2137,2.2204,110400.0
2009-03-09 11:25:00,3.33,3.35,3.33,3.33,195200.0,2.2204,2.2337,2.2204,2.2204,195200.0
2009-03-09 11:30:00,3.33,3.35,3.33,3.34,229600.0,2.2204,2.2337,2.2204,2.227,229600.0
2009-03-09 11:35:00,3.34,3.36,3.33,3.34,258400.0,2.227,2.2404,2.2204,2.227,258400.0
2009-03-09 11:40:00,3.34,3.35,3.33,3.35,177600.0,2.227,2.2337,2.2204,2.2337,177600.0
2009-03-09 11:45:00,3.35,3.35,3.33,3.34,135200.0,2.2337,2.2337,2.2204,2.227,135200.0
2009-03-09 11:50:00,3.34,3.34,3.32,3.33,52800.0,2.227,2.227,2.2137,2.2204,52800.0
2009-03-09 11:55:00,3.33,3.34,3.31,3.33,148000.0,2.2204,2.227,2.207,2.2204,148000.0
2009-03-09 12:00:00,3.33,3.34,3.33,3.34,188800.0,2.2204,2.227,2.2204,2.227,188800.0
2009-03-09 12:05:00,3.34,3.34,3.33,3.33,100800.0,2.227,2.227,2.2204,2.2204,100800.0
2009-03-09 12:10:00,3.33,3.36,3.33,3.36,125600.0,2.2204,2.2404,2.2204,2.2404,125600.0
2009-03-09 12:15:00,3.36,3.36,3.34,3.35,68800.0,2.2404,2.2404,2.227,2.2337,68800.0
2009-03-09 12:20:00,3.36,3.37,3.35,3.36,100800.0,2.2404,2.247,2.2337,2.2404,100800.0
2009-03-09 12:25:00,3.36,3.36,3.34,3.34,78400.0,2.2404,2.2404,2.227,2.227,78400.0
2009-03-09 12:30:00,3.34,3.35,3.34,3.35,82400.0,2.227,2.2337,2.227,2.2337,82400.0
2009-03-09 12:35:00,3.35,3.35,3.33,3.33,137600.0,2.2337,2.2337,2.2204,2.2204,137600.0
2009-03-09 12:40:00,3.33,3.35,3.33,3.35,145600.0,2.2204,2.2337,2.2204,2.2337,145600.0
2009-03-09 12:45:00,3.35,3.35,3.34,3.35,96800.0,2.2337,2.2337,2.227,2.2337,96800.0
2009-03-09 12:50:00,3.35,3.35,3.34,3.35,83200.0,2.2337,2.2337,2.227,2.2337,83200.0
2009-03-09 12:55:00,3.35,3.35,3.34,3.35,125600.0,2.2337,2.2337,2.227,2.2337,125600.0
2009-03-09 13:00:00,3.35,3.35,3.34,3.35,189600.0,2.2337,2.2337,2.227,2.2337,189600.0
2009-03-09 13:05:00,3.35,3.35,3.33,3.34,202400.0,2.2337,2.2337,2.2204,2.227,202400.0
2009-03-09 13:10:00,3.34,3.35,3.34,3.35,297600.0,2.227,2.2337,2.227,2.2337,297600.0
2009-03-09 13:15:00,3.34,3.35,3.33,3.33,139200.0,2.227,2.2337,2.2204,2.2204,139200.0
2009-03-09 13:20:00,3.33,3.34,3.33,3.33,136000.0,2.2204,2.227,2.2204,2.2204,136000.0
2009-03-09 13:25:00,3.33,3.34,3.32,3.33,180000.0,2.2204,2.227,2.2137,2.2204,180000.0
2009-03-09 13:30:00,3.33,3.33,3.32,3.33,166400.0,2.2204,2.2204,2.2137,2.2204,166400.0
2009-03-09 13:35:00,3.33,3.33,3.32,3.32,88000.0,2.2204,2.2204,2.2137,2.2137,88000.0
2009-03-09 13:40:00,3.32,3.33,3.32,3.33,156000.0,2.2137,2.2204,2.2137,2.2204,156000.0
2009-03-09 13:45:00,3.33,3.33,3.31,3.32,188000.0,2.2204,2.2204,2.207,2.2137,188000.0
2009-03-09 13:50:00,3.32,3.33,3.32,3.32,72800.0,2.2137,2.2204,2.2137,2.2137,72800.0
2009-03-09 13:55:00,3.32,3.33,3.31,3.31,126400.0,2.2137,2.2204,2.207,2.207,126400.0
2009-03-09 14:00:00,3.31,3.34,3.3,3.33,168800.0,2.207,2.227,2.2003,2.2204,168800.0
2009-03-09 14:05:00,3.33,3.34,3.33,3.33,102400.0,2.2204,2.227,2.2204,2.2204,102400.0
2009-03-09 14:10:00,3.33,3.33,3.31,3.31,149600.0,2.2204,2.2204,2.207,2.207,149600.0
2009-03-09 14:15:00,3.32,3.32,3.31,3.31,157600.0,2.2137,2.2137,2.207,2.207,157600.0
2009-03-09 14:20:00,3.31,3.31,3.3,3.3,134400.0,2.207,2.207,2.2003,2.2003,134400.0
2009-03-09 14:25:00,3.31,3.31,3.29,3.31,117600.0,2.207,2.207,2.1937,2.207,117600.0
2009-03-09 14:30:00,3.31,3.31,3.29,3.3,111200.0,2.207,2.207,2.1937,2.2003,111200.0
2009-03-09 14:35:00,3.3,3.3,3.29,3.3,131200.0,2.2003,2.2003,2.1937,2.2003,131200.0
2009-03-09 14:40:00,3.3,3.3,3.29,3.29,127200.0,2.2003,2.2003,2.1937,2.1937,127200.0
2009-03-09 14:45:00,3.29,3.31,3.29,3.3,190400.0,2.1937,2.207,2.1937,2.2003,190400.0
2009-03-09 14:50:00,3.3,3.31,3.3,3.31,167200.0,2.2003,2.207,2.2003,2.207,167200.0
2009-03-09 14:55:00,3.3,3.31,3.29,3.3,167200.0,2.2003,2.207,2.1937,2.2003,167200.0
2009-03-09 15:00:00,3.3,3.31,3.29,3.3,143200.0,2.2003,2.207,2.1937,2.2003,143200.0
2009-03-09 15:05:00,3.3,3.3,3.28,3.3,232800.0,2.2003,2.2003,2.187,2.2003,232800.0
2009-03-09 15:10:00,3.3,3.3,3.27,3.28,210400.0,2.2003,2.2003,2.1803,2.187,210400.0
2009-03-09 15:15:00,3.28,3.28,3.26,3.27,166400.0,2.187,2.187,2.1737,2.1803,166400.0
2009-03-09 15:20:00,3.27,3.28,3.27,3.28,170400.0,2.1803,2.187,2.1803,2.187,170400.0
2009-03-09 15:25:00,3.28,3.29,3.27,3.28,189600.0,2.187,2.1937,2.1803,2.187,189600.0
2009-03-09 15:30:00,3.28,3.3,3.28,3.28,228000.0,2.187,2.2003,2.187,2.187,228000.0
2009-03-09 15:35:00,3.28,3.29,3.26,3.27,237600.0,2.187,2.1937,2.1737,2.1803,237600.0
2009-03-09 15:40:00,3.27,3.27,3.26,3.27,256800.0,2.1803,2.1803,2.1737,2.1803,256800.0
2009-03-09 15:45:00,3.27,3.27,3.26,3.26,426400.0,2.1803,2.1803,2.1737,2.1737,426400.0
2009-03-09 15:50:00,3.26,3.28,3.26,3.27,610400.0,2.1737,2.187,2.1737,2.1803,610400.0
2009-03-09 15:55:00,3.27,3.28,3.27,3.27,582400.0,2.1803,2.187,2.1803,2.1803,582400.0
2009-03-10 09:30:00,3.3,3.31,3.27,3.3,251200.0,2.2003,2.207,2.1803,2.2003,251200.0
2009-03-10 09:35:00,3.3,3.34,3.29,3.33,255200.0,2.2003,2.227,2.1937,2.2204,255200.0
2009-03-10 09:40:00,3.33,3.34,3.31,3.34,183200.0,2.2204,2.227,2.207,2.227,183200.0
2009-03-10 09:45:00,3.33,3.35,3.33,3.34,163200.0,2.2204,2.2337,2.2204,2.227,163200.0
2009-03-10 09:50:00,3.34,3.38,3.32,3.36,204800.0,2.227,2.2537,2.2137,2.2404,204800.0
2009-03-10 09:55:00,3.36,3.38,3.36,3.37,200800.0,2.2404,2.2537,2.2404,2.247,200800.0
2009-03-10 10:00:00,3.37,3.39,3.37,3.39,310400.0,2.247,2.2604,2.247,2.2604,310400.0
2009-03-10 10:05:00,3.39,3.42,3.38,3.42,486400.0,2.2604,2.2804,2.2537,2.2804,486400.0
2009-03-10 10:10:00,3.42,3.48,3.42,3.47,420800.0,2.2804,2.3204,2.2804,2.3137,420800.0
2009-03-10 10:15:00,3.47,3.5,3.47,3.48,426400.0,2.3137,2.3337,2.3137,2.3204,426400.0
2009-03-10 10:20:00,3.48,3.48,3.44,3.45,139200.0,2.3204,2.3204,2.2937,2.3004,139200.0
2009-03-10 10:25:00,3.45,3.45,3.44,3.44,52000.0,2.3004,2.3004,2.2937,2.2937,52000.0
2009-03-10 10:30:00,3.44,3.44,3.44,3.44,70400.0,2.2937,2.2937,2.2937,2.2937,70400.0
2009-03-10 10:35:00,3.44,3.46,3.42,3.43,296800.0,2.2937,2.307,2.2804,2.287,296800.0
2009-03-10 10:40:00,3.43,3.46,3.43,3.44,120800.0,2.287,2.307,2.287,2.2937,120800.0
2009-03-10 10:45:00,3.44,3.46,3.44,3.45,83200.0,2.2937,2.307,2.2937,2.3004,83200.0
2009-03-10 10:50:00,3.44,3.45,3.44,3.44,94400.0,2.2937,2.3004,2.2937,2.2937,94400.0
2009-03-10 10:55:00,3.44,3.44,3.42,3.44,208800.0,2.2937,2.2937,2.2804,2.2937,208800.0
2009-03-10 11:00:00,3.44,3.44,3.42,3.42,128800.0,2.2937,2.2937,2.2804,2.2804,128800.0
2009-03-10 11:05:00,3.42,3.43,3.42,3.42,458400.0,2.2804,2.287,2.2804,2.2804,458400.0
2009-03-10 11:10:00,3.42,3.42,3.41,3.41,108000.0,2.2804,2.2804,2.2737,2.2737,108000.0
2009-03-10 11:15:00,3.41,3.44,3.41,3.44,301600.0,2.2737,2.2937,2.2737,2.2937,301600.0
2009-03-10 11:20:00,3.44,3.45,3.43,3.44,134400.0,2.2937,2.3004,2.287,2.2937,134400.0
2009-03-10 11:25:00,3.44,3.46,3.44,3.44,219200.0,2.2937,2.307,2.2937,2.2937,219200.0
2009-03-10 11:30:00,3.45,3.45,3.44,3.44,65600.0,2.3004,2.3004,2.2937,2.2937,65600.0
2009-03-10 11:35:00,3.44,3.44,3.42,3.43,53600.0,2.2937,2.2937,2.2804,2.287,53600.0
2009-03-10 11:40:00,3.43,3.43,3.42,3.42,45600.0,2.287,2.287,2.2804,2.2804,45600.0
2009-03-10 11:45:00,3.42,3.43,3.42,3.42,124800.0,2.2804,2.287,2.2804,2.2804,124800.0
2009-03-10 11:50:00,3.42,3.43,3.42,3.43,101600.0,2.2804,2.287,2.2804,2.287,101600.0
2009-03-10 11:55:00,3.43,3.44,3.42,3.44,172800.0,2.287,2.2937,2.2804,2.2937,172800.0
2009-03-10 12:00:00,3.44,3.46,3.44,3.46,223200.0,2.2937,2.307,2.2937,2.307,223200.0
2009-03-10 12:05:00,3.46,3.47,3.45,3.47,332800.0,2.307,2.3137,2.3004,2.3137,332800.0
2009-03-10 12:10:00,3.47,3.47,3.46,3.46,90400.0,2.3137,2.3137,2.307,2.307,90400.0
2009-03-10 12:15:00,3.47,3.47,3.47,3.47,287200.0,2.3137,2.3137,2.3137,2.3137,287200.0
2009-03-10 12:20:00,3.47,3.47,3.47,3.47,458400.0,2.3137,2.3137,2.3137,2.3137,458400.0
2009-03-10 12:25:00,3.47,3.48,3.47,3.48,204000.0,2.3137,2.3204,2.3137,2.3204,204000.0
2009-03-10 12:30:00,3.48,3.48,3.48,3.48,281600.0,2.3204,2.3204,2.3204,2.3204,281600.0
2009-03-10 12:35:00,3.48,3.48,3.47,3.48,138400.0,2.3204,2.3204,2.3137,2.3204,138400.0
2009-03-10 12:40:00,3.48,3.48,3.48,3.48,73600.0,2.3204,2.3204,2.3204,2.3204,73600.0
2009-03-10 12:45:00,3.48,3.5,3.48,3.49,363200.0,2.3204,2.3337,2.3204,2.327,363200.0
2009-03-10 12:50:00,3.49,3.49,3.48,3.48,160800.0,2.327,2.327,2.3204,2.3204,160800.0
2009-03-10 12:55:00,3.48,3.48,3.46,3.46,196800.0,2.3204,2.3204,2.307,2.307,196800.0
2009-03-10 13:00:00,3.46,3.47,3.46,3.47,51200.0,2.307,2.3137,2.307,2.3137,51200.0
2009-03-10 13:05:00,3.47,3.47,3.47,3.47,73600.0,2.3137,2.3137,2.3137,2.3137,73600.0
2009-03-10 13:10:00,3.47,3.48,3.47,3.47,94400.0,2.3137,2.3204,2.3137,2.3137,94400.0
2009-03-10 13:15:00,3.47,3.48,3.46,3.46,136800.0,2.3137,2.3204,2.307,2.307,136800.0
2009-03-10 13:20:00,3.47,3.48,3.46,3.47,195200.0,2.3137,2.3204,2.307,2.3137,195200.0
2009-03-10 13:25:00,3.47,3.47,3.47,3.47,53600.0,2.3137,2.3137,2.3137,2.3137,53600.0
2009-03-10 13:30:00,3.47,3.49,3.47,3.49,243200.0,2.3137,2.327,2.3137,2.327,243200.0
2009-03-10 13:35:00,3.48,3.48,3.47,3.48,200800.0,2.3204,2.3204,2.3137,2.3204,200800.0
2009-03-10 13:40:00,3.48,3.49,3.48,3.48,112000.0,2.3204,2.327,2.3204,2.3204,112000.0
2009-03-10 13:45:00,3.48,3.48,3.48,3.48,179200.0,2.3204,2.3204,2.3204,2.3204,179200.0
2009-03-10 13:50:00,3.48,3.48,3.47,3.47,80000.0,2.3204,2.3204,2.3137,2.3137,80000.0
2009-03-10 13:55:00,3.47,3.47,3.47,3.47,73600.0,2.3137,2.3137,2.3137,2.3137,73600.0
2009-03-10 14:00:00,3.48,3.48,3.47,3.48,300800.0,2.3204,2.3204,2.3137,2.3204,300800.0
2009-03-10 14:05:00,3.48,3.49,3.47,3.48,159200.0,2.3204,2.327,2.3137,2.3204,159200.0
2009-03-10 14:10:00,3.48,3.49,3.47,3.48,146400.0,2.3204,2.327,2.3137,2.3204,146400.0
2009-03-10 14:15:00,3.47,3.48,3.46,3.48,108800.0,2.3137,2.3204,2.307,2.3204,108800.0
2009-03-10 14:20:00,3.48,3.48,3.47,3.48,125600.0,2.3204,2.3204,2.3137,2.3204,125600.0
2009-03-10 14:25:00,3.47,3.49,3.47,3.47,173600.0,2.3137,2.327,2.3137,2.3137,173600.0
2009-03-10 14:30:00,3.47,3.48,3.46,3.47,235200.0,2.3137,2.3204,2.307,2.3137,235200.0
2009-03-10 14:35:00,3.47,3.48,3.46,3.47,177600.0,2.3137,2.3204,2.307,2.3137,177600.0
2009-03-10 14:40:00,3.47,3.48,3.47,3.48,113600.0,2.3137,2.3204,2.3137,2.3204,113600.0
2009-03-10 14:45:00,3.48,3.48,3.46,3.47,138400.0,2.3204,2.3204,2.307,2.3137,138400.0
2009-03-10 14:50:00,3.47,3.48,3.47,3.48,142400.0,2.3137,2.3204,2.3137,2.3204,142400.0
2009-03-10 14:55:00,3.48,3.5,3.48,3.5,201600.0,2.3204,2.3337,2.3204,2.3337,201600.0
2009-03-10 15:00:00,3.5,3.5,3.48,3.48,235200.0,2.3337,2.3337,2.3204,2.3204,235200.0
2009-03-10 15:05:00,3.48,3.49,3.48,3.49,192000.0,2.3204,2.327,2.3204,2.327,192000.0
2009-03-10 15:10:00,3.49,3.5,3.48,3.49,83200.0,2.327,2.3337,2.3204,2.327,83200.0
2009-03-10 15:15:00,3.48,3.5,3.48,3.49,116000.0,2.3204,2.3337,2.3204,2.327,116000.0
2009-03-10 15:20:00,3.49,3.5,3.49,3.5,521600.0,2.327,2.3337,2.327,2.3337,521600.0
2009-03-10 15:25:00,3.5,3.52,3.49,3.5,176800.0,2.3337,2.347,2.327,2.3337,176800.0
2009-03-10 15:30:00,3.51,3.51,3.49,3.5,222400.0,2.3404,2.3404,2.327,2.3337,222400.0
2009-03-10 15:35:00,3.5,3.51,3.49,3.5,303200.0,2.3337,2.3404,2.327,2.3337,303200.0
2009-03-10 15:40:00,3.5,3.51,3.49,3.5,320800.0,2.3337,2.3404,2.327,2.3337,320800.0
2009-03-10 15:45:00,3.51,3.51,3.49,3.5,520800.0,2.3404,2.3404,2.327,2.3337,520800.0
2009-03-10 15:50:00,3.5,3.51,3.5,3.51,479200.0,2.3337,2.3404,2.3337,2.3404,479200.0
2009-03-10 15:55:00,3.51,3.52,3.51,3.52,721600.0,2.3404,2.347,2.3404,2.347,721600.0
2009-03-11 09:30:00,3.55,3.58,3.54,3.55,236800.0,2.367,2.387,2.3604,2.367,236800.0
2009-03-11 09:35:00,3.54,3.55,3.53,3.54,166400.0,2.3604,2.367,2.3537,2.3604,166400.0
2009-03-11 09:40:00,3.54,3.55,3.53,3.55,144000.0,2.3604,2.367,2.3537,2.367,144000.0
2009-03-11 09:45:00,3.55,3.59,3.54,3.59,343200.0,2.367,2.3937,2.3604,2.3937,343200.0
2009-03-11 09:50:00,3.59,3.6,3.58,3.6,181600.0,2.3937,2.4004,2.387,2.4004,181600.0
2009-03-11 09:55:00,3.6,3.6,3.57,3.58,300800.0,2.4004,2.4004,2.3804,2.387,300800.0
2009-03-11 10:00:00,3.58,3.62,3.58,3.6,254400.0,2.387,2.4137,2.387,2.4004,254400.0
2009-03-11 10:05:00,3.6,3.61,3.58,3.58,120000.0,2.4004,2.407,2.387,2.387,120000.0
2009-03-11 10:10:00,3.58,3.58,3.56,3.56,101600.0,2.387,2.387,2.3737,2.3737,101600.0
2009-03-11 10:15:00,3.56,3.57,3.54,3.54,406400.0,2.3737,2.3804,2.3604,2.3604,406400.0
2009-03-11 10:20:00,3.54,3.55,3.52,3.53,358400.0,2.3604,2.367,2.347,2.3537,358400.0
2009-03-11 10:25:00,3.53,3.54,3.52,3.53,360800.0,2.3537,2.3604,2.347,2.3537,360800.0
2009-03-11 10:30:00,3.53,3.54,3.51,3.51,639200.0,2.3537,2.3604,2.3404,2.3404,639200.0
2009-03-11 10:35:00,3.51,3.54,3.51,3.54,233600.0,2.3404,2.3604,2.3404,2.3604,233600.0
2009-03-11 10:40:00,3.53,3.55,3.53,3.54,159200.0,2.3537,2.367,2.3537,2.3604,159200.0
2009-03-11 10:45:00,3.54,3.55,3.54,3.55,159200.0,2.3604,2.367,2.3604,2.367,159200.0
2009-03-11 10:50:00,3.55,3.57,3.55,3.57,232800.0,2.367,2.3804,2.367,2.3804,232800.0
2009-03-11 10:55:00,3.57,3.58,3.57,3.57,180800.0,2.3804,2.387,2.3804,2.3804,180800.0
2009-03-11 11:00:00,3.57,3.59,3.57,3.58,176800.0,2.3804,2.3937,2.3804,2.387,176800.0
2009-03-11 11:05:00,3.58,3.59,3.58,3.59,212800.0,2.387,2.3937,2.387,2.3937,212800.0
2009-03-11 11:10:00,3.59,3.59,3.59,3.59,156800.0,2.3937,2.3937,2.3937,2.3937,156800.0
2009-03-11 11:15:00,3.59,3.6,3.58,3.58,90400.0,2.3937,2.4004,2.387,2.387,90400.0
2009-03-11 11:20:00,3.58,3.58,3.56,3.57,148000.0,2.387,2.387,2.3737,2.3804,148000.0
2009-03-11 11:25:00,3.58,3.59,3.57,3.58,251200.0,2.387,2.3937,2.3804,2.387,251200.0
2009-03-11 11:30:00,3.58,3.58,3.57,3.58,276800.0,2.387,2.387,2.3804,2.387,276800.0
2009-03-11 11:35:00,3.58,3.59,3.57,3.58,227200.0,2.387,2.3937,2.3804,2.387,227200.0
2009-03-11 11:40:00,3.58,3.59,3.57,3.57,112800.0,2.387,2.3937,2.3804,2.3804,112800.0
2009-03-11 11:45:00,3.57,3.58,3.57,3.57,75200.0,2.3804,2.387,2.3804,2.3804,75200.0
2009-03-11 11:50:00,3.57,3.58,3.57,3.58,112800.0,2.3804,2.387,2.3804,2.387,112800.0
2009-03-11 11:55:00,3.58,3.59,3.58,3.58,92000.0,2.387,2.3937,2.387,2.387,92000.0
2009-03-11 12:00:00,3.58,3.59,3.58,3.59,88800.0,2.387,2.3937,2.387,2.3937,88800.0
2009-03-11 12:05:00,3.59,3.6,3.59,3.59,62400.0,2.3937,2.4004,2.3937,2.3937,62400.0
2009-03-11 12:10:00,3.59,3.6,3.59,3.59,68800.0,2.3937,2.4004,2.3937,2.3937,68800.0
2009-03-11 12:15:00,3.59,3.59,3.57,3.57,79200.0,2.3937,2.3937,2.3804,2.3804,79200.0
2009-03-11 12:20:00,3.57,3.58,3.56,3.57,159200.0,2.3804,2.387,2.3737,2.3804,159200.0
2009-03-11 12:25:00,3.58,3.58,3.56,3.57,114400.0,2.387,2.387,2.3737,2.3804,114400.0
2009-03-11 12:30:00,3.57,3.58,3.56,3.58,80000.0,2.3804,2.387,2.3737,2.387,80000.0
2009-03-11 12:35:00,3.58,3.58,3.55,3.55,98400.0,2.387,2.387,2.367,2.367,98400.0
2009-03-11 12:40:00,3.55,3.57,3.55,3.56,129600.0,2.367,2.3804,2.367,2.3737,129600.0
2009-03-11 12:45:00,3.56,3.58,3.56,3.58,173600.0,2.3737,2.387,2.3737,2.387,173600.0
2009-03-11 12:50:00,3.58,3.58,3.57,3.58,173600.0,2.387,2.387,2.3804,2.387,173600.0
2009-03-11 12:55:00,3.58,3.58,3.57,3.57,153600.0,2.387,2.387,2.3804,2.3804,153600.0
2009-03-11 13:00:00,3.57,3.59,3.57,3.59,116800.0,2.3804,2.3937,2.3804,2.3937,116800.0
2009-03-11 13:05:00,3.59,3.59,3.57,3.58,70400.0,2.3937,2.3937,2.3804,2.387,70400.0
2009-03-11 13:10:00,3.58,3.59,3.58,3.58,72800.0,2.387,2.3937,2.387,2.387,72800.0
2009-03-11 13:15:00,3.59,3.6,3.58,3.59,117600.0,2.3937,2.4004,2.387,2.3937,117600.0
2009-03-11 13:20:00,3.59,3.59,3.59,3.59,58400.0,2.3937,2.3937,2.3937,2.3937,58400.0
2009-03-11 13:25:00,3.59,3.59,3.58,3.59,168000.0,2.3937,2.3937,2.387,2.3937,168000.0
2009-03-11 13:30:00,3.59,3.6,3.59,3.59,97600.0,2.3937,2.4004,2.3937,2.3937,97600.0
2009-03-11 13:35:00,3.59,3.62,3.59,3.61,79200.0,2.3937,2.4137,2.3937,2.407,79200.0
2009-03-11 13:40:00,3.62,3.62,3.61,3.61,52000.0,2.4137,2.4137,2.407,2.407,52000.0
2009-03-11 13:45:00,3.61,3.62,3.6,3.6,44000.0,2.407,2.4137,2.4004,2.4004,44000.0
2009-03-11 13:50:00,3.6,3.6,3.59,3.59,38400.0,2.4004,2.4004,2.3937,2.3937,38400.0
2009-03-11 13:55:00,3.59,3.59,3.59,3.59,76800.0,2.3937,2.3937,2.3937,2.3937,76800.0
2009-03-11 14:00:00,3.59,3.6,3.59,3.59,68800.0,2.3937,2.4004,2.3937,2.3937,68800.0
2009-03-11 14:05:00,3.59,3.59,3.58,3.58,175200.0,2.3937,2.3937,2.387,2.387,175200.0
2009-03-11 14:10:00,3.58,3.58,3.57,3.58,626400.0,2.387,2.387,2.3804,2.387,626400.0
2009-03-11 14:15:00,3.58,3.58,3.55,3.56,223200.0,2.387,2.387,2.367,2.3737,223200.0
2009-03-11 14:20:00,3.56,3.57,3.55,3.55,77600.0,2.3737,2.3804,2.367,2.367,77600.0
2009-03-11 14:25:00,3.55,3.55,3.55,3.55,156000.0,2.367,2.367,2.367,2.367,156000.0
2009-03-11 14:30:00,3.55,3.56,3.55,3.56,161600.0,2.367,2.3737,2.367,2.3737,161600.0
2009-03-11 14:35:00,3.56,3.56,3.55,3.56,101600.0,2.3737,2.3737,2.367,2.3737,101600.0
2009-03-11 14:40:00,3.56,3.58,3.55,3.58,137600.0,2.3737,2.387,2.367,2.387,137600.0
2009-03-11 14:45:00,3.58,3.59,3.57,3.57,116800.0,2.387,2.3937,2.3804,2.3804,116800.0
2009-03-11 14:50:00,3.58,3.58,3.56,3.57,175200.0,2.387,2.387,2.3737,2.3804,175200.0
2009-03-11 14:55:00,3.57,3.58,3.56,3.57,157600.0,2.3804,2.387,2.3737,2.3804,157600.0
2009-03-11 15:00:00,3.57,3.58,3.57,3.58,187200.0,2.3804,2.387,2.3804,2.387,187200.0
2009-03-11 15:05:00,3.58,3.6,3.58,3.59,280000.0,2.387,2.4004,2.387,2.3937,280000.0
2009-03-11 15:10:00,3.59,3.6,3.59,3.59,193600.0,2.3937,2.4004,2.3937,2.3937,193600.0
2009-03-11 15:15:00,3.59,3.6,3.59,3.6,183200.0,2.3937,2.4004,2.3937,2.4004,183200.0
2009-03-11 15:20:00,3.6,3.61,3.6,3.6,339200.0,2.4004,2.407,2.4004,2.4004,339200.0
2009-03-11 15:25:00,3.61,3.61,3.59,3.6,190400.0,2.407,2.407,2.3937,2.4004,190400.0
2009-03-11 15:30:00,3.6,3.6,3.59,3.6,286400.0,2.4004,2.4004,2.3937,2.4004,286400.0
2009-03-11 15:35:00,3.6,3.61,3.59,3.6,339200.0,2.4004,2.407,2.3937,2.4004,339200.0
2009-03-11 15:40:00,3.61,3.61,3.6,3.61,267200.0,2.407,2.407,2.4004,2.407,267200.0
2009-03-11 15:45:00,3.6,3.61,3.58,3.59,713600.0,2.4004,2.407,2.387,2.3937,713600.0
2009-03-11 15:50:00,3.59,3.6,3.59,3.59,273600.0,2.3937,2.4004,2.3937,2.3937,273600.0
2009-03-11 15:55:00,3.58,3.59,3.57,3.58,559200.0,2.387,2.3937,2.3804,2.387,559200.0
2009-03-12 09:30:00,3.57,3.61,3.55,3.58,120800.0,2.3804,2.407,2.367,2.387,120800.0
2009-03-12 09:35:00,3.57,3.57,3.54,3.54,68000.0,2.3804,2.3804,2.3604,2.3604,68000.0
2009-03-12 09:40:00,3.54,3.54,3.52,3.53,64000.0,2.3604,2.3604,2.347,2.3537,64000.0
2009-03-12 09:45:00,3.53,3.53,3.5,3.51,65600.0,2.3537,2.3537,2.3337,2.3404,65600.0
2009-03-12 09:50:00,3.51,3.52,3.5,3.51,94400.0,2.3404,2.347,2.3337,2.3404,94400.0
2009-03-12 09:55:00,3.51,3.52,3.51,3.52,59200.0,2.3404,2.347,2.3404,2.347,59200.0
2009-03-12 10:00:00,3.52,3.54,3.52,3.54,204000.0,2.347,2.3604,2.347,2.3604,204000.0
2009-03-12 10:05:00,3.54,3.55,3.54,3.55,361600.0,2.3604,2.367,2.3604,2.367,361600.0
2009-03-12 10:10:00,3.55,3.58,3.55,3.57,244000.0,2.367,2.387,2.367,2.3804,244000.0
2009-03-12 10:15:00,3.57,3.6,3.56,3.59,284000.0,2.3804,2.4004,2.3737,2.3937,284000.0
2009-03-12 10:20:00,3.59,3.62,3.58,3.61,417600.0,2.3937,2.4137,2.387,2.407,417600.0
2009-03-12 10:25:00,3.61,3.62,3.6,3.61,202400.0,2.407,2.4137,2.4004,2.407,202400.0
2009-03-12 10:30:00,3.61,3.62,3.6,3.6,174400.0,2.407,2.4137,2.4004,2.4004,174400.0
2009-03-12 10:35:00,3.6,3.61,3.59,3.59,87200.0,2.4004,2.407,2.3937,2.3937,87200.0
2009-03-12 10:40:00,3.59,3.62,3.59,3.62,84800.0,2.3937,2.4137,2.3937,2.4137,84800.0
2009-03-12 10:45:00,3.61,3.64,3.61,3.64,251200.0,2.407,2.4271,2.407,2.4271,251200.0
2009-03-12 10:50:00,3.64,3.65,3.64,3.65,259200.0,2.4271,2.4337,2.4271,2.4337,259200.0
2009-03-12 10:55:00,3.65,3.65,3.64,3.64,152000.0,2.4337,2.4337,2.4271,2.4271,152000.0
2009-03-12 11:00:00,3.64,3.65,3.62,3.63,138400.0,2.4271,2.4337,2.4137,2.4204,138400.0
2009-03-12 11:05:00,3.63,3.63,3.62,3.63,88000.0,2.4204,2.4204,2.4137,2.4204,88000.0
2009-03-12 11:10:00,3.63,3.63,3.62,3.63,65600.0,2.4204,2.4204,2.4137,2.4204,65600.0
2009-03-12 11:15:00,3.63,3.63,3.62,3.63,100800.0,2.4204,2.4204,2.4137,2.4204,100800.0
2009-03-12 11:20:00,3.63,3.63,3.62,3.63,184800.0,2.4204,2.4204,2.4137,2.4204,184800.0
2009-03-12 11:25:00,3.63,3.63,3.61,3.61,272800.0,2.4204,2.4204,2.407,2.407,272800.0
2009-03-12 11:30:00,3.61,3.61,3.6,3.61,68000.0,2.407,2.407,2.4004,2.407,68000.0
2009-03-12 11:35:00,3.61,3.62,3.6,3.62,68000.0,2.407,2.4137,2.4004,2.4137,68000.0
2009-03-12 11:40:00,3.62,3.63,3.6,3.62,125600.0,2.4137,2.4204,2.4004,2.4137,125600.0
2009-03-12 11:45:00,3.62,3.64,3.61,3.62,88800.0,2.4137,2.4271,2.407,2.4137,88800.0
2009-03-12 11:50:00,3.62,3.64,3.62,3.63,92800.0,2.4137,2.4271,2.4137,2.4204,92800.0
2009-03-12 11:55:00,3.63,3.64,3.63,3.64,91200.0,2.4204,2.4271,2.4204,2.4271,91200.0
2009-03-12 12:00:00,3.64,3.64,3.63,3.63,28800.0,2.4271,2.4271,2.4204,2.4204,28800.0
2009-03-12 12:05:00,3.63,3.64,3.63,3.64,48800.0,2.4204,2.4271,2.4204,2.4271,48800.0
2009-03-12 12:10:00,3.63,3.64,3.63,3.64,104800.0,2.4204,2.4271,2.4204,2.4271,104800.0
2009-03-12 12:15:00,3.64,3.65,3.64,3.65,121600.0,2.4271,2.4337,2.4271,2.4337,121600.0
2009-03-12 12:20:00,3.65,3.66,3.65,3.65,62400.0,2.4337,2.4404,2.4337,2.4337,62400.0
2009-03-12 12:25:00,3.65,3.66,3.64,3.65,103200.0,2.4337,2.4404,2.4271,2.4337,103200.0
2009-03-12 12:30:00,3.65,3.65,3.64,3.64,197600.0,2.4337,2.4337,2.4271,2.4271,197600.0
2009-03-12 12:35:00,3.64,3.65,3.64,3.65,168800.0,2.4271,2.4337,2.4271,2.4337,168800.0
2009-03-12 12:40:00,3.65,3.65,3.64,3.65,103200.0,2.4337,2.4337,2.4271,2.4337,103200.0
2009-03-12 12:45:00,3.65,3.65,3.64,3.65,256800.0,2.4337,2.4337,2.4271,2.4337,256800.0
2009-03-12 12:50:00,3.65,3.66,3.64,3.66,92000.0,2.4337,2.4404,2.4271,2.4404,92000.0
2009-03-12 12:55:00,3.66,3.67,3.65,3.66,200000.0,2.4404,2.4471,2.4337,2.4404,200000.0
2009-03-12 13:00:00,3.66,3.67,3.65,3.67,198400.0,2.4404,2.4471,2.4337,2.4471,198400.0
2009-03-12 13:05:00,3.67,3.67,3.65,3.66,139200.0,2.4471,2.4471,2.4337,2.4404,139200.0
2009-03-12 13:10:00,3.66,3.66,3.65,3.65,136000.0,2.4404,2.4404,2.4337,2.4337,136000.0
2009-03-12 13:15:00,3.65,3.66,3.65,3.65,127200.0,2.4337,2.4404,2.4337,2.4337,127200.0
2009-03-12 13:20:00,3.65,3.66,3.64,3.65,124000.0,2.4337,2.4404,2.4271,2.4337,124000.0
2009-03-12 13:25:00,3.65,3.65,3.64,3.65,88800.0,2.4337,2.4337,2.4271,2.4337,88800.0
2009-03-12 13:30:00,3.65,3.65,3.64,3.64,68800.0,2.4337,2.4337,2.4271,2.4271,68800.0
2009-03-12 13:35:00,3.64,3.65,3.64,3.64,90400.0,2.4271,2.4337,2.4271,2.4271,90400.0
2009-03-12 13:40:00,3.64,3.65,3.64,3.65,37600.0,2.4271,2.4337,2.4271,2.4337,37600.0
2009-03-12 13:45:00,3.64,3.65,3.64,3.65,93600.0,2.4271,2.4337,2.4271,2.4337,93600.0
2009-03-12 13:50:00,3.65,3.65,3.64,3.65,88000.0,2.4337,2.4337,2.4271,2.4337,88000.0
2009-03-12 13:55:00,3.65,3.66,3.64,3.65,152000.0,2.4337,2.4404,2.4271,2.4337,152000.0
2009-03-12 14:00:00,3.65,3.66,3.65,3.65,76000.0,2.4337,2.4404,2.4337,2.4337,76000.0
2009-03-12 14:05:00,3.65,3.66,3.64,3.65,149600.0,2.4337,2.4404,2.4271,2.4337,149600.0
2009-03-12 14:10:00,3.66,3.69,3.66,3.68,326400.0,2.4404,2.4604,2.4404,2.4537,326400.0
2009-03-12 14:15:00,3.68,3.69,3.68,3.68,140000.0,2.4537,2.4604,2.4537,2.4537,140000.0
2009-03-12 14:20:00,3.68,3.69,3.67,3.67,123200.0,2.4537,2.4604,2.4471,2.4471,123200.0
2009-03-12 14:25:00,3.67,3.68,3.67,3.68,85600.0,2.4471,2.4537,2.4471,2.4537,85600.0
2009-03-12 14:30:00,3.68,3.68,3.67,3.68,55200.0,2.4537,2.4537,2.4471,2.4537,55200.0
2009-03-12 14:35:00,3.67,3.68,3.67,3.67,114400.0,2.4471,2.4537,2.4471,2.4471,114400.0
2009-03-12 14:40:00,3.68,3.69,3.68,3.68,68800.0,2.4537,2.4604,2.4537,2.4537,68800.0
2009-03-12 14:45:00,3.68,3.69,3.68,3.69,152000.0,2.4537,2.4604,2.4537,2.4604,152000.0
2009-03-12 14:50:00,3.69,3.69,3.68,3.68,107200.0,2.4604,2.4604,2.4537,2.4537,107200.0
2009-03-12 14:55:00,3.68,3.69,3.68,3.68,136000.0,2.4537,2.4604,2.4537,2.4537,136000.0
2009-03-12 15:00:00,3.68,3.68,3.67,3.67,128800.0,2.4537,2.4537,2.4471,2.4471,128800.0
2009-03-12 15:05:00,3.67,3.68,3.67,3.68,144000.0,2.4471,2.4537,2.4471,2.4537,144000.0
2009-03-12 15:10:00,3.68,3.69,3.67,3.69,333600.0,2.4537,2.4604,2.4471,2.4604,333600.0
2009-03-12 15:15:00,3.69,3.7,3.68,3.7,425600.0,2.4604,2.4671,2.4537,2.4671,425600.0
2009-03-12 15:20:00,3.7,3.7,3.69,3.7,527200.0,2.4671,2.4671,2.4604,2.4671,527200.0
2009-03-12 15:25:00,3.69,3.72,3.69,3.72,708800.0,2.4604,2.4804,2.4604,2.4804,708800.0
2009-03-12 15:30:00,3.72,3.73,3.7,3.71,825600.0,2.4804,2.4871,2.4671,2.4737,825600.0
2009-03-12 15:35:00,3.71,3.72,3.71,3.72,224800.0,2.4737,2.4804,2.4737,2.4804,224800.0
2009-03-12 15:40:00,3.71,3.73,3.71,3.73,248000.0,2.4737,2.4871,2.4737,2.4871,248000.0
2009-03-12 15:45:00,3.73,3.74,3.73,3.74,394400.0,2.4871,2.4937,2.4871,2.4937,394400.0
2009-03-12 15:50:00,3.74,3.75,3.73,3.74,801600.0,2.4937,2.5004,2.4871,2.4937,801600.0
2009-03-12 15:55:00,3.74,3.74,3.73,3.74,1058400.0,2.4937,2.4937,2.4871,2.4937,1058400.0
2009-03-13 09:30:00,3.77,3.78,3.69,3.72,181600.0,2.5137,2.5204,2.4604,2.4804,181600.0
2009-03-13 09:35:00,3.71,3.74,3.7,3.73,240800.0,2.4737,2.4937,2.4671,2.4871,240800.0
2009-03-13 09:40:00,3.73,3.74,3.68,3.7,218400.0,2.4871,2.4937,2.4537,2.4671,218400.0
2009-03-13 09:45:00,3.7,3.74,3.7,3.73,299200.0,2.4671,2.4937,2.4671,2.4871,299200.0
2009-03-13 09:50:00,3.73,3.75,3.73,3.74,100000.0,2.4871,2.5004,2.4871,2.4937,100000.0
2009-03-13 09:55:00,3.74,3.77,3.74,3.77,288800.0,2.4937,2.5137,2.4937,2.5137,288800.0
2009-03-13 10:00:00,3.77,3.78,3.76,3.77,168000.0,2.5137,2.5204,2.5071,2.5137,168000.0
2009-03-13 10:05:00,3.77,3.79,3.76,3.78,656000.0,2.5137,2.5271,2.5071,2.5204,656000.0
2009-03-13 10:10:00,3.78,3.78,3.76,3.77,257600.0,2.5204,2.5204,2.5071,2.5137,257600.0
2009-03-13 10:15:00,3.77,3.78,3.76,3.78,460800.0,2.5137,2.5204,2.5071,2.5204,460800.0
2009-03-13 10:20:00,3.78,3.78,3.75,3.76,320800.0,2.5204,2.5204,2.5004,2.5071,320800.0
2009-03-13 10:25:00,3.76,3.79,3.76,3.76,410400.0,2.5071,2.5271,2.5071,2.5071,410400.0
2009-03-13 10:30:00,3.76,3.77,3.73,3.76,197600.0,2.5071,2.5137,2.4871,2.5071,197600.0
2009-03-13 10:35:00,3.76,3.77,3.74,3.74,234400.0,2.5071,2.5137,2.4937,2.4937,234400.0
2009-03-13 10:40:00,3.74,3.77,3.73,3.77,128800.0,2.4937,2.5137,2.4871,2.5137,128800.0
2009-03-13 10:45:00,3.77,3.79,3.76,3.77,166400.0,2.5137,2.5271,2.5071,2.5137,166400.0
2009-03-13 10:50:00,3.78,3.78,3.72,3.73,131200.0,2.5204,2.5204,2.4804,2.4871,131200.0
2009-03-13 10:55:00,3.73,3.73,3.72,3.73,108000.0,2.4871,2.4871,2.4804,2.4871,108000.0
2009-03-13 11:00:00,3.73,3.75,3.72,3.75,73600.0,2.4871,2.5004,2.4804,2.5004,73600.0
2009-03-13 11:05:00,3.75,3.75,3.71,3.73,166400.0,2.5004,2.5004,2.4737,2.4871,166400.0
2009-03-13 11:10:00,3.73,3.73,3.72,3.72,110400.0,2.4871,2.4871,2.4804,2.4804,110400.0
2009-03-13 11:15:00,3.73,3.73,3.72,3.72,116800.0,2.4871,2.4871,2.4804,2.4804,116800.0
2009-03-13 11:20:00,3.72,3.72,3.7,3.72,132800.0,2.4804,2.4804,2.4671,2.4804,132800.0
2009-03-13 11:25:00,3.72,3.73,3.71,3.72,78400.0,2.4804,2.4871,2.4737,2.4804,78400.0
2009-03-13 11:30:00,3.72,3.72,3.7,3.7,85600.0,2.4804,2.4804,2.4671,2.4671,85600.0
2009-03-13 11:35:00,3.7,3.72,3.7,3.71,80000.0,2.4671,2.4804,2.4671,2.4737,80000.0
2009-03-13 11:40:00,3.7,3.7,3.69,3.69,60000.0,2.4671,2.4671,2.4604,2.4604,60000.0
2009-03-13 11:45:00,3.7,3.7,3.68,3.69,107200.0,2.4671,2.4671,2.4537,2.4604,107200.0
2009-03-13 11:50:00,3.69,3.69,3.68,3.68,76800.0,2.4604,2.4604,2.4537,2.4537,76800.0
2009-03-13 11:55:00,3.68,3.69,3.68,3.68,84000.0,2.4537,2.4604,2.4537,2.4537,84000.0
2009-03-13 12:00:00,3.68,3.68,3.66,3.67,169600.0,2.4537,2.4537,2.4404,2.4471,169600.0
2009-03-13 12:05:00,3.67,3.67,3.66,3.66,134400.0,2.4471,2.4471,2.4404,2.4404,134400.0
2009-03-13 12:10:00,3.66,3.67,3.65,3.65,118400.0,2.4404,2.4471,2.4337,2.4337,118400.0
2009-03-13 12:15:00,3.65,3.65,3.65,3.65,151200.0,2.4337,2.4337,2.4337,2.4337,151200.0
2009-03-13 12:20:00,3.65,3.65,3.64,3.64,325600.0,2.4337,2.4337,2.4271,2.4271,325600.0
2009-03-13 12:25:00,3.64,3.64,3.63,3.63,217600.0,2.4271,2.4271,2.4204,2.4204,217600.0
2009-03-13 12:30:00,3.64,3.64,3.63,3.63,173600.0,2.4271,2.4271,2.4204,2.4204,173600.0
2009-03-13 12:35:00,3.63,3.63,3.61,3.61,258400.0,2.4204,2.4204,2.407,2.407,258400.0
2009-03-13 12:40:00,3.61,3.62,3.61,3.62,246400.0,2.407,2.4137,2.407,2.4137,246400.0
2009-03-13 12:45:00,3.62,3.64,3.62,3.64,142400.0,2.4137,2.4271,2.4137,2.4271,142400.0
2009-03-13 12:50:00,3.64,3.64,3.62,3.64,149600.0,2.4271,2.4271,2.4137,2.4271,149600.0
2009-03-13 12:55:00,3.64,3.65,3.63,3.64,122400.0,2.4271,2.4337,2.4204,2.4271,122400.0
2009-03-13 13:00:00,3.64,3.65,3.64,3.65,92000.0,2.4271,2.4337,2.4271,2.4337,92000.0
2009-03-13 13:05:00,3.65,3.65,3.64,3.65,89600.0,2.4337,2.4337,2.4271,2.4337,89600.0
2009-03-13 13:10:00,3.65,3.67,3.65,3.67,48000.0,2.4337,2.4471,2.4337,2.4471,48000.0
2009-03-13 13:15:00,3.67,3.67,3.66,3.67,86400.0,2.4471,2.4471,2.4404,2.4471,86400.0
2009-03-13 13:20:00,3.67,3.67,3.66,3.67,88000.0,2.4471,2.4471,2.4404,2.4471,88000.0
2009-03-13 13:25:00,3.67,3.69,3.67,3.68,308000.0,2.4471,2.4604,2.4471,2.4537,308000.0
2009-03-13 13:30:00,3.69,3.69,3.68,3.69,137600.0,2.4604,2.4604,2.4537,2.4604,137600.0
2009-03-13 13:35:00,3.69,3.7,3.69,3.69,202400.0,2.4604,2.4671,2.4604,2.4604,202400.0
2009-03-13 13:40:00,3.69,3.69,3.68,3.68,133600.0,2.4604,2.4604,2.4537,2.4537,133600.0
2009-03-13 13:45:00,3.68,3.69,3.68,3.69,319200.0,2.4537,2.4604,2.4537,2.4604,319200.0
2009-03-13 13:50:00,3.69,3.69,3.68,3.68,115200.0,2.4604,2.4604,2.4537,2.4537,115200.0
2009-03-13 13:55:00,3.69,3.69,3.68,3.69,172000.0,2.4604,2.4604,2.4537,2.4604,172000.0
2009-03-13 14:00:00,3.69,3.69,3.68,3.69,193600.0,2.4604,2.4604,2.4537,2.4604,193600.0
2009-03-13 14:05:00,3.69,3.69,3.68,3.68,395200.0,2.4604,2.4604,2.4537,2.4537,395200.0
2009-03-13 14:10:00,3.68,3.69,3.68,3.68,137600.0,2.4537,2.4604,2.4537,2.4537,137600.0
2009-03-13 14:15:00,3.68,3.68,3.67,3.68,261600.0,2.4537,2.4537,2.4471,2.4537,261600.0
2009-03-13 14:20:00,3.67,3.68,3.66,3.67,205600.0,2.4471,2.4537,2.4404,2.4471,205600.0
2009-03-13 14:25:00,3.67,3.68,3.67,3.68,234400.0,2.4471,2.4537,2.4471,2.4537,234400.0
2009-03-13 14:30:00,3.68,3.69,3.67,3.68,244800.0,2.4537,2.4604,2.4471,2.4537,244800.0
2009-03-13 14:35:00,3.69,3.69,3.68,3.69,285600.0,2.4604,2.4604,2.4537,2.4604,285600.0
2009-03-13 14:40:00,3.69,3.69,3.69,3.69,168800.0,2.4604,2.4604,2.4604,2.4604,168800.0
2009-03-13 14:45:00,3.69,3.7,3.69,3.7,355200.0,2.4604,2.4671,2.4604,2.4671,355200.0
2009-03-13 14:50:00,3.7,3.7,3.69,3.69,240800.0,2.4671,2.4671,2.4604,2.4604,240800.0
2009-03-13 14:55:00,3.69,3.69,3.68,3.68,276800.0,2.4604,2.4604,2.4537,2.4537,276800.0
2009-03-13 15:00:00,3.68,3.68,3.67,3.68,331200.0,2.4537,2.4537,2.4471,2.4537,331200.0
2009-03-13 15:05:00,3.67,3.68,3.67,3.67,350400.0,2.4471,2.4537,2.4471,2.4471,350400.0
2009-03-13 15:10:00,3.67,3.68,3.67,3.67,251200.0,2.4471,2.4537,2.4471,2.4471,251200.0
2009-03-13 15:15:00,3.67,3.69,3.67,3.68,460800.0,2.4471,2.4604,2.4471,2.4537,460800.0
2009-03-13 15:20:00,3.68,3.69,3.68,3.69,342400.0,2.4537,2.4604,2.4537,2.4604,342400.0
2009-03-13 15:25:00,3.69,3.69,3.68,3.68,448000.0,2.4604,2.4604,2.4537,2.4537,448000.0
2009-03-13 15:30:00,3.68,3.69,3.67,3.67,782400.0,2.4537,2.4604,2.4471,2.4471,782400.0
2009-03-13 15:35:00,3.68,3.68,3.67,3.67,396800.0,2.4537,2.4537,2.4471,2.4471,396800.0
2009-03-13 15:40:00,3.67,3.68,3.67,3.68,557600.0,2.4471,2.4537,2.4471,2.4537,557600.0
2009-03-13 15:45:00,3.68,3.68,3.66,3.67,507200.0,2.4537,2.4537,2.4404,2.4471,507200.0
2009-03-13 15:50:00,3.67,3.68,3.66,3.68,572000.0,2.4471,2.4537,2.4404,2.4537,572000.0
2009-03-13 15:55:00,3.68,3.68,3.67,3.68,684800.0,2.4537,2.4537,2.4471,2.4537,684800.0
2009-03-16 09:30:00,3.63,3.72,3.54,3.54,684000.0,2.4204,2.4804,2.3604,2.3604,684000.0
2009-03-16 09:35:00,3.54,3.55,3.53,3.54,618400.0,2.3604,2.367,2.3537,2.3604,618400.0
2009-03-16 09:40:00,3.54,3.55,3.53,3.54,429600.0,2.3604,2.367,2.3537,2.3604,429600.0
2009-03-16 09:45:00,3.54,3.55,3.53,3.53,273600.0,2.3604,2.367,2.3537,2.3537,273600.0
2009-03-16 09:50:00,3.53,3.54,3.52,3.53,334400.0,2.3537,2.3604,2.347,2.3537,334400.0
2009-03-16 09:55:00,3.53,3.53,3.49,3.49,607200.0,2.3537,2.3537,2.327,2.327,607200.0
2009-03-16 10:00:00,3.48,3.5,3.48,3.49,287200.0,2.3204,2.3337,2.3204,2.327,287200.0
2009-03-16 10:05:00,3.49,3.5,3.48,3.5,258400.0,2.327,2.3337,2.3204,2.3337,258400.0
2009-03-16 10:10:00,3.5,3.5,3.47,3.47,241600.0,2.3337,2.3337,2.3137,2.3137,241600.0
2009-03-16 10:15:00,3.47,3.48,3.46,3.46,246400.0,2.3137,2.3204,2.307,2.307,246400.0
2009-03-16 10:20:00,3.47,3.47,3.44,3.46,340000.0,2.3137,2.3137,2.2937,2.307,340000.0
2009-03-16 10:25:00,3.46,3.46,3.44,3.45,196800.0,2.307,2.307,2.2937,2.3004,196800.0
2009-03-16 10:30:00,3.45,3.5,3.45,3.5,536000.0,2.3004,2.3337,2.3004,2.3337,536000.0
2009-03-16 10:35:00,3.5,3.5,3.49,3.5,450400.0,2.3337,2.3337,2.327,2.3337,450400.0
2009-03-16 10:40:00,3.5,3.51,3.5,3.5,440000.0,2.3337,2.3404,2.3337,2.3337,440000.0
2009-03-16 10:45:00,3.5,3.5,3.47,3.47,429600.0,2.3337,2.3337,2.3137,2.3137,429600.0
2009-03-16 10:50:00,3.47,3.47,3.47,3.47,149600.0,2.3137,2.3137,2.3137,2.3137,149600.0
2009-03-16 10:55:00,3.47,3.47,3.46,3.46,356000.0,2.3137,2.3137,2.307,2.307,356000.0
2009-03-16 11:00:00,3.46,3.49,3.46,3.48,395200.0,2.307,2.327,2.307,2.3204,395200.0
2009-03-16 11:05:00,3.48,3.5,3.48,3.5,434400.0,2.3204,2.3337,2.3204,2.3337,434400.0
2009-03-16 11:10:00,3.5,3.52,3.5,3.51,174400.0,2.3337,2.347,2.3337,2.3404,174400.0
2009-03-16 11:15:00,3.5,3.51,3.5,3.51,213600.0,2.3337,2.3404,2.3337,2.3404,213600.0
2009-03-16 11:20:00,3.51,3.52,3.5,3.51,227200.0,2.3404,2.347,2.3337,2.3404,227200.0
2009-03-16 11:25:00,3.51,3.54,3.51,3.53,201600.0,2.3404,2.3604,2.3404,2.3537,201600.0
2009-03-16 11:30:00,3.53,3.53,3.52,3.53,254400.0,2.3537,2.3537,2.347,2.3537,254400.0
2009-03-16 11:35:00,3.53,3.55,3.52,3.53,363200.0,2.3537,2.367,2.347,2.3537,363200.0
2009-03-16 11:40:00,3.53,3.53,3.51,3.51,143200.0,2.3537,2.3537,2.3404,2.3404,143200.0
2009-03-16 11:45:00,3.51,3.52,3.51,3.52,152000.0,2.3404,2.347,2.3404,2.347,152000.0
2009-03-16 11:50:00,3.51,3.52,3.51,3.52,181600.0,2.3404,2.347,2.3404,2.347,181600.0
2009-03-16 11:55:00,3.52,3.53,3.52,3.53,71200.0,2.347,2.3537,2.347,2.3537,71200.0
2009-03-16 12:00:00,3.53,3.53,3.52,3.52,51200.0,2.3537,2.3537,2.347,2.347,51200.0
2009-03-16 12:05:00,3.52,3.53,3.52,3.52,135200.0,2.347,2.3537,2.347,2.347,135200.0
2009-03-16 12:10:00,3.52,3.52,3.51,3.52,135200.0,2.347,2.347,2.3404,2.347,135200.0
2009-03-16 12:15:00,3.52,3.52,3.5,3.5,96000.0,2.347,2.347,2.3337,2.3337,96000.0
2009-03-16 12:20:00,3.51,3.51,3.5,3.51,135200.0,2.3404,2.3404,2.3337,2.3404,135200.0
2009-03-16 12:25:00,3.51,3.51,3.5,3.51,160000.0,2.3404,2.3404,2.3337,2.3404,160000.0
2009-03-16 12:30:00,3.51,3.51,3.5,3.5,228000.0,2.3404,2.3404,2.3337,2.3337,228000.0
2009-03-16 12:35:00,3.5,3.51,3.49,3.5,344800.0,2.3337,2.3404,2.327,2.3337,344800.0
2009-03-16 12:40:00,3.5,3.51,3.5,3.5,150400.0,2.3337,2.3404,2.3337,2.3337,150400.0
2009-03-16 12:45:00,3.5,3.52,3.5,3.51,75200.0,2.3337,2.347,2.3337,2.3404,75200.0
2009-03-16 12:50:00,3.51,3.53,3.5,3.53,349600.0,2.3404,2.3537,2.3337,2.3537,349600.0
2009-03-16 12:55:00,3.52,3.54,3.52,3.54,268800.0,2.347,2.3604,2.347,2.3604,268800.0
2009-03-16 13:00:00,3.54,3.54,3.52,3.52,124000.0,2.3604,2.3604,2.347,2.347,124000.0
2009-03-16 13:05:00,3.52,3.52,3.51,3.51,193600.0,2.347,2.347,2.3404,2.3404,193600.0
2009-03-16 13:10:00,3.51,3.52,3.51,3.52,120800.0,2.3404,2.347,2.3404,2.347,120800.0
2009-03-16 13:15:00,3.51,3.53,3.51,3.53,92800.0,2.3404,2.3537,2.3404,2.3537,92800.0
2009-03-16 13:20:00,3.53,3.53,3.52,3.53,172800.0,2.3537,2.3537,2.347,2.3537,172800.0
2009-03-16 13:25:00,3.52,3.53,3.52,3.52,278400.0,2.347,2.3537,2.347,2.347,278400.0
2009-03-16 13:30:00,3.52,3.53,3.52,3.53,266400.0,2.347,2.3537,2.347,2.3537,266400.0
2009-03-16 13:35:00,3.53,3.54,3.53,3.54,176000.0,2.3537,2.3604,2.3537,2.3604,176000.0
2009-03-16 13:40:00,3.54,3.56,3.54,3.56,233600.0,2.3604,2.3737,2.3604,2.3737,233600.0
2009-03-16 13:45:00,3.56,3.56,3.55,3.56,143200.0,2.3737,2.3737,2.367,2.3737,143200.0
2009-03-16 13:50:00,3.56,3.56,3.54,3.55,262400.0,2.3737,2.3737,2.3604,2.367,262400.0
2009-03-16 13:55:00,3.54,3.54,3.53,3.54,242400.0,2.3604,2.3604,2.3537,2.3604,242400.0
2009-03-16 14:00:00,3.53,3.54,3.53,3.54,163200.0,2.3537,2.3604,2.3537,2.3604,163200.0
2009-03-16 14:05:00,3.54,3.54,3.53,3.53,222400.0,2.3604,2.3604,2.3537,2.3537,222400.0
2009-03-16 14:10:00,3.53,3.54,3.52,3.53,361600.0,2.3537,2.3604,2.347,2.3537,361600.0
2009-03-16 14:15:00,3.53,3.55,3.53,3.55,310400.0,2.3537,2.367,2.3537,2.367,310400.0
2009-03-16 14:20:00,3.55,3.55,3.54,3.55,249600.0,2.367,2.367,2.3604,2.367,249600.0
2009-03-16 14:25:00,3.55,3.56,3.54,3.55,220800.0,2.367,2.3737,2.3604,2.367,220800.0
2009-03-16 14:30:00,3.55,3.55,3.54,3.54,406400.0,2.367,2.367,2.3604,2.3604,406400.0
2009-03-16 14:35:00,3.54,3.55,3.53,3.55,505600.0,2.3604,2.367,2.3537,2.367,505600.0
2009-03-16 14:40:00,3.54,3.56,3.54,3.56,387200.0,2.3604,2.3737,2.3604,2.3737,387200.0
2009-03-16 14:45:00,3.56,3.57,3.56,3.56,242400.0,2.3737,2.3804,2.3737,2.3737,242400.0
2009-03-16 14:50:00,3.56,3.57,3.55,3.56,271200.0,2.3737,2.3804,2.367,2.3737,271200.0
2009-03-16 14:55:00,3.56,3.56,3.54,3.54,322400.0,2.3737,2.3737,2.3604,2.3604,322400.0
2009-03-16 15:00:00,3.54,3.55,3.53,3.53,458400.0,2.3604,2.367,2.3537,2.3537,458400.0
2009-03-16 15:05:00,3.53,3.53,3.52,3.53,381600.0,2.3537,2.3537,2.347,2.3537,381600.0
2009-03-16 15:10:00,3.52,3.53,3.51,3.52,618400.0,2.347,2.3537,2.3404,2.347,618400.0
2009-03-16 15:15:00,3.52,3.52,3.51,3.51,651200.0,2.347,2.347,2.3404,2.3404,651200.0
2009-03-16 15:20:00,3.51,3.51,3.5,3.5,963200.0,2.3404,2.3404,2.3337,2.3337,963200.0
2009-03-16 15:25:00,3.5,3.51,3.5,3.51,384000.0,2.3337,2.3404,2.3337,2.3404,384000.0
2009-03-16 15:30:00,3.51,3.51,3.5,3.51,516800.0,2.3404,2.3404,2.3337,2.3404,516800.0
2009-03-16 15:35:00,3.51,3.51,3.49,3.49,1161600.0,2.3404,2.3404,2.327,2.327,1161600.0
2009-03-16 15:40:00,3.49,3.51,3.48,3.49,1806400.0,2.327,2.3404,2.3204,2.327,1806400.0
2009-03-16 15:45:00,3.49,3.49,3.48,3.48,1632800.0,2.327,2.327,2.3204,2.3204,1632800.0
2009-03-16 15:50:00,3.48,3.49,3.48,3.48,1136000.0,2.3204,2.327,2.3204,2.3204,1136000.0
2009-03-16 15:55:00,3.48,3.48,3.47,3.48,1224800.0,2.3204,2.3204,2.3137,2.3204,1224800.0
2009-03-17 09:30:00,3.51,3.54,3.48,3.48,284800.0,2.3404,2.3604,2.3204,2.3204,284800.0
2009-03-17 09:35:00,3.48,3.49,3.45,3.47,329600.0,2.3204,2.327,2.3004,2.3137,329600.0
2009-03-17 09:40:00,3.47,3.47,3.46,3.46,184800.0,2.3137,2.3137,2.307,2.307,184800.0
2009-03-17 09:45:00,3.46,3.46,3.43,3.44,398400.0,2.307,2.307,2.287,2.2937,398400.0
2009-03-17 09:50:00,3.44,3.46,3.44,3.46,308800.0,2.2937,2.307,2.2937,2.307,308800.0
2009-03-17 09:55:00,3.46,3.46,3.46,3.46,232800.0,2.307,2.307,2.307,2.307,232800.0
2009-03-17 10:00:00,3.46,3.49,3.46,3.47,192800.0,2.307,2.327,2.307,2.3137,192800.0
2009-03-17 10:05:00,3.47,3.48,3.46,3.48,260800.0,2.3137,2.3204,2.307,2.3204,260800.0
2009-03-17 10:10:00,3.47,3.48,3.47,3.47,339200.0,2.3137,2.3204,2.3137,2.3137,339200.0
2009-03-17 10:15:00,3.47,3.48,3.45,3.45,469600.0,2.3137,2.3204,2.3004,2.3004,469600.0
2009-03-17 10:20:00,3.45,3.47,3.45,3.46,191200.0,2.3004,2.3137,2.3004,2.307,191200.0
2009-03-17 10:25:00,3.46,3.47,3.45,3.47,148000.0,2.307,2.3137,2.3004,2.3137,148000.0
2009-03-17 10:30:00,3.46,3.46,3.44,3.46,150400.0,2.307,2.307,2.2937,2.307,150400.0
2009-03-17 10:35:00,3.46,3.47,3.46,3.47,149600.0,2.307,2.3137,2.307,2.3137,149600.0
2009-03-17 10:40:00,3.47,3.48,3.46,3.48,280000.0,2.3137,2.3204,2.307,2.3204,280000.0
2009-03-17 10:45:00,3.48,3.51,3.48,3.5,515200.0,2.3204,2.3404,2.3204,2.3337,515200.0
2009-03-17 10:50:00,3.5,3.5,3.48,3.49,316800.0,2.3337,2.3337,2.3204,2.327,316800.0
2009-03-17 10:55:00,3.49,3.49,3.48,3.48,231200.0,2.327,2.327,2.3204,2.3204,231200.0
2009-03-17 11:00:00,3.48,3.48,3.47,3.47,264800.0,2.3204,2.3204,2.3137,2.3137,264800.0
2009-03-17 11:05:00,3.47,3.49,3.47,3.49,204000.0,2.3137,2.327,2.3137,2.327,204000.0
2009-03-17 11:10:00,3.49,3.5,3.47,3.48,176000.0,2.327,2.3337,2.3137,2.3204,176000.0
2009-03-17 11:15:00,3.48,3.48,3.47,3.48,100000.0,2.3204,2.3204,2.3137,2.3204,100000.0
2009-03-17 11:20:00,3.48,3.48,3.48,3.48,114400.0,2.3204,2.3204,2.3204,2.3204,114400.0
2009-03-17 11:25:00,3.48,3.48,3.46,3.47,300800.0,2.3204,2.3204,2.307,2.3137,300800.0
2009-03-17 11:30:00,3.47,3.48,3.47,3.47,136800.0,2.3137,2.3204,2.3137,2.3137,136800.0
2009-03-17 11:35:00,3.47,3.48,3.47,3.47,81600.0,2.3137,2.3204,2.3137,2.3137,81600.0
2009-03-17 11:40:00,3.47,3.49,3.47,3.48,168800.0,2.3137,2.327,2.3137,2.3204,168800.0
2009-03-17 11:45:00,3.48,3.49,3.48,3.48,122400.0,2.3204,2.327,2.3204,2.3204,122400.0
2009-03-17 11:50:00,3.48,3.48,3.47,3.48,301600.0,2.3204,2.3204,2.3137,2.3204,301600.0
2009-03-17 11:55:00,3.48,3.49,3.48,3.49,115200.0,2.3204,2.327,2.3204,2.327,115200.0
2009-03-17 12:00:00,3.49,3.5,3.48,3.48,122400.0,2.327,2.3337,2.3204,2.3204,122400.0
2009-03-17 12:05:00,3.49,3.49,3.48,3.48,80000.0,2.327,2.327,2.3204,2.3204,80000.0
2009-03-17 12:10:00,3.48,3.48,3.48,3.48,88000.0,2.3204,2.3204,2.3204,2.3204,88000.0
2009-03-17 12:15:00,3.48,3.49,3.48,3.48,120000.0,2.3204,2.327,2.3204,2.3204,120000.0
2009-03-17 12:20:00,3.48,3.49,3.48,3.49,69600.0,2.3204,2.327,2.3204,2.327,69600.0
2009-03-17 12:25:00,3.49,3.51,3.49,3.5,141600.0,2.327,2.3404,2.327,2.3337,141600.0
2009-03-17 12:30:00,3.5,3.51,3.5,3.51,218400.0,2.3337,2.3404,2.3337,2.3404,218400.0
2009-03-17 12:35:00,3.51,3.52,3.51,3.51,188000.0,2.3404,2.347,2.3404,2.3404,188000.0
2009-03-17 12:40:00,3.51,3.52,3.5,3.52,163200.0,2.3404,2.347,2.3337,2.347,163200.0
2009-03-17 12:45:00,3.52,3.53,3.52,3.52,101600.0,2.347,2.3537,2.347,2.347,101600.0
2009-03-17 12:50:00,3.52,3.53,3.51,3.51,108800.0,2.347,2.3537,2.3404,2.3404,108800.0
2009-03-17 12:55:00,3.52,3.52,3.51,3.51,44800.0,2.347,2.347,2.3404,2.3404,44800.0
2009-03-17 13:00:00,3.51,3.52,3.51,3.51,68000.0,2.3404,2.347,2.3404,2.3404,68000.0
2009-03-17 13:05:00,3.51,3.51,3.5,3.51,56000.0,2.3404,2.3404,2.3337,2.3404,56000.0
2009-03-17 13:10:00,3.51,3.51,3.51,3.51,77600.0,2.3404,2.3404,2.3404,2.3404,77600.0
2009-03-17 13:15:00,3.51,3.52,3.51,3.52,156800.0,2.3404,2.347,2.3404,2.347,156800.0
2009-03-17 13:20:00,3.52,3.52,3.51,3.52,106400.0,2.347,2.347,2.3404,2.347,106400.0
2009-03-17 13:25:00,3.52,3.53,3.51,3.51,112800.0,2.347,2.3537,2.3404,2.3404,112800.0
2009-03-17 13:30:00,3.51,3.51,3.5,3.51,293600.0,2.3404,2.3404,2.3337,2.3404,293600.0
2009-03-17 13:35:00,3.51,3.51,3.51,3.51,148800.0,2.3404,2.3404,2.3404,2.3404,148800.0
2009-03-17 13:40:00,3.51,3.51,3.49,3.49,208000.0,2.3404,2.3404,2.327,2.327,208000.0
2009-03-17 13:45:00,3.49,3.49,3.49,3.49,262400.0,2.327,2.327,2.327,2.327,262400.0
2009-03-17 13:50:00,3.49,3.49,3.48,3.48,289600.0,2.327,2.327,2.3204,2.3204,289600.0
2009-03-17 13:55:00,3.48,3.48,3.47,3.47,205600.0,2.3204,2.3204,2.3137,2.3137,205600.0
2009-03-17 14:00:00,3.47,3.49,3.47,3.48,192800.0,2.3137,2.327,2.3137,2.3204,192800.0
2009-03-17 14:05:00,3.48,3.49,3.48,3.49,194400.0,2.3204,2.327,2.3204,2.327,194400.0
2009-03-17 14:10:00,3.49,3.5,3.48,3.5,194400.0,2.327,2.3337,2.3204,2.3337,194400.0
2009-03-17 14:15:00,3.5,3.5,3.49,3.49,208800.0,2.3337,2.3337,2.327,2.327,208800.0
2009-03-17 14:20:00,3.49,3.5,3.49,3.5,232800.0,2.327,2.3337,2.327,2.3337,232800.0
2009-03-17 14:25:00,3.5,3.5,3.48,3.48,160000.0,2.3337,2.3337,2.3204,2.3204,160000.0
2009-03-17 14:30:00,3.48,3.48,3.48,3.48,196000.0,2.3204,2.3204,2.3204,2.3204,196000.0
2009-03-17 14:35:00,3.48,3.5,3.48,3.49,121600.0,2.3204,2.3337,2.3204,2.327,121600.0
2009-03-17 14:40:00,3.5,3.52,3.5,3.52,376000.0,2.3337,2.347,2.3337,2.347,376000.0
2009-03-17 14:45:00,3.52,3.52,3.51,3.52,287200.0,2.347,2.347,2.3404,2.347,287200.0
2009-03-17 14:50:00,3.52,3.53,3.52,3.53,267200.0,2.347,2.3537,2.347,2.3537,267200.0
2009-03-17 14:55:00,3.53,3.53,3.52,3.53,372800.0,2.3537,2.3537,2.347,2.3537,372800.0
2009-03-17 15:00:00,3.53,3.54,3.53,3.54,264000.0,2.3537,2.3604,2.3537,2.3604,264000.0
2009-03-17 15:05:00,3.54,3.56,3.53,3.56,936800.0,2.3604,2.3737,2.3537,2.3737,936800.0
2009-03-17 15:10:00,3.56,3.56,3.54,3.55,408000.0,2.3737,2.3737,2.3604,2.367,408000.0
2009-03-17 15:15:00,3.55,3.56,3.55,3.55,228000.0,2.367,2.3737,2.367,2.367,228000.0
2009-03-17 15:20:00,3.55,3.57,3.55,3.56,249600.0,2.367,2.3804,2.367,2.3737,249600.0
2009-03-17 15:25:00,3.56,3.56,3.54,3.55,272000.0,2.3737,2.3737,2.3604,2.367,272000.0
2009-03-17 15:30:00,3.55,3.56,3.54,3.55,499200.0,2.367,2.3737,2.3604,2.367,499200.0
2009-03-17 15:35:00,3.55,3.56,3.55,3.55,324800.0,2.367,2.3737,2.367,2.367,324800.0
2009-03-17 15:40:00,3.55,3.57,3.55,3.57,478400.0,2.367,2.3804,2.367,2.3804,478400.0
2009-03-17 15:45:00,3.57,3.57,3.56,3.56,417600.0,2.3804,2.3804,2.3737,2.3737,417600.0
2009-03-17 15:50:00,3.56,3.57,3.55,3.57,404800.0,2.3737,2.3804,2.367,2.3804,404800.0
2009-03-17 15:55:00,3.57,3.6,3.56,3.59,874400.0,2.3804,2.4004,2.3737,2.3937,874400.0
2009-03-18 09:30:00,3.58,3.58,3.54,3.55,131200.0,2.387,2.387,2.3604,2.367,131200.0
2009-03-18 09:35:00,3.55,3.56,3.54,3.54,67200.0,2.367,2.3737,2.3604,2.3604,67200.0
2009-03-18 09:40:00,3.54,3.55,3.53,3.54,43200.0,2.3604,2.367,2.3537,2.3604,43200.0
2009-03-18 09:45:00,3.55,3.56,3.55,3.55,120000.0,2.367,2.3737,2.367,2.367,120000.0
2009-03-18 09:50:00,3.55,3.55,3.53,3.54,78400.0,2.367,2.367,2.3537,2.3604,78400.0
2009-03-18 09:55:00,3.54,3.55,3.54,3.55,81600.0,2.3604,2.367,2.3604,2.367,81600.0
2009-03-18 10:00:00,3.55,3.56,3.54,3.56,121600.0,2.367,2.3737,2.3604,2.3737,121600.0
2009-03-18 10:05:00,3.56,3.56,3.54,3.54,160000.0,2.3737,2.3737,2.3604,2.3604,160000.0
2009-03-18 10:10:00,3.54,3.55,3.54,3.55,113600.0,2.3604,2.367,2.3604,2.367,113600.0
2009-03-18 10:15:00,3.55,3.55,3.53,3.54,54400.0,2.367,2.367,2.3537,2.3604,54400.0
2009-03-18 10:20:00,3.54,3.54,3.52,3.52,123200.0,2.3604,2.3604,2.347,2.347,123200.0
2009-03-18 10:25:00,3.52,3.52,3.5,3.51,104800.0,2.347,2.347,2.3337,2.3404,104800.0
2009-03-18 10:30:00,3.51,3.52,3.5,3.5,64000.0,2.3404,2.347,2.3337,2.3337,64000.0
2009-03-18 10:35:00,3.5,3.51,3.5,3.5,92800.0,2.3337,2.3404,2.3337,2.3337,92800.0
2009-03-18 10:40:00,3.51,3.52,3.5,3.51,64800.0,2.3404,2.347,2.3337,2.3404,64800.0
2009-03-18 10:45:00,3.51,3.52,3.51,3.52,75200.0,2.3404,2.347,2.3404,2.347,75200.0
2009-03-18 10:50:00,3.52,3.52,3.51,3.51,69600.0,2.347,2.347,2.3404,2.3404,69600.0
2009-03-18 10:55:00,3.51,3.56,3.51,3.56,153600.0,2.3404,2.3737,2.3404,2.3737,153600.0
2009-03-18 11:00:00,3.55,3.56,3.54,3.54,63200.0,2.367,2.3737,2.3604,2.3604,63200.0
2009-03-18 11:05:00,3.54,3.55,3.54,3.54,72000.0,2.3604,2.367,2.3604,2.3604,72000.0
2009-03-18 11:10:00,3.54,3.55,3.54,3.54,91200.0,2.3604,2.367,2.3604,2.3604,91200.0
2009-03-18 11:15:00,3.54,3.54,3.53,3.53,88000.0,2.3604,2.3604,2.3537,2.3537,88000.0
2009-03-18 11:20:00,3.53,3.54,3.52,3.52,122400.0,2.3537,2.3604,2.347,2.347,122400.0
2009-03-18 11:25:00,3.53,3.54,3.52,3.54,35200.0,2.3537,2.3604,2.347,2.3604,35200.0
2009-03-18 11:30:00,3.54,3.55,3.53,3.54,84000.0,2.3604,2.367,2.3537,2.3604,84000.0
2009-03-18 11:35:00,3.53,3.54,3.52,3.52,77600.0,2.3537,2.3604,2.347,2.347,77600.0
2009-03-18 11:40:00,3.52,3.54,3.52,3.54,97600.0,2.347,2.3604,2.347,2.3604,97600.0
2009-03-18 11:45:00,3.54,3.55,3.54,3.55,91200.0,2.3604,2.367,2.3604,2.367,91200.0
2009-03-18 11:50:00,3.54,3.55,3.54,3.55,77600.0,2.3604,2.367,2.3604,2.367,77600.0
2009-03-18 11:55:00,3.55,3.55,3.55,3.55,82400.0,2.367,2.367,2.367,2.367,82400.0
2009-03-18 12:00:00,3.55,3.57,3.55,3.56,175200.0,2.367,2.3804,2.367,2.3737,175200.0
2009-03-18 12:05:00,3.56,3.57,3.56,3.56,159200.0,2.3737,2.3804,2.3737,2.3737,159200.0
2009-03-18 12:10:00,3.56,3.56,3.55,3.55,58400.0,2.3737,2.3737,2.367,2.367,58400.0
2009-03-18 12:15:00,3.55,3.56,3.55,3.56,49600.0,2.367,2.3737,2.367,2.3737,49600.0
2009-03-18 12:20:00,3.56,3.57,3.55,3.57,136800.0,2.3737,2.3804,2.367,2.3804,136800.0
2009-03-18 12:25:00,3.57,3.57,3.56,3.57,104800.0,2.3804,2.3804,2.3737,2.3804,104800.0
2009-03-18 12:30:00,3.57,3.57,3.56,3.57,240000.0,2.3804,2.3804,2.3737,2.3804,240000.0
2009-03-18 12:35:00,3.57,3.57,3.56,3.57,140000.0,2.3804,2.3804,2.3737,2.3804,140000.0
2009-03-18 12:40:00,3.57,3.57,3.56,3.57,28000.0,2.3804,2.3804,2.3737,2.3804,28000.0
2009-03-18 12:45:00,3.56,3.57,3.56,3.57,62400.0,2.3737,2.3804,2.3737,2.3804,62400.0
2009-03-18 12:50:00,3.57,3.58,3.56,3.58,129600.0,2.3804,2.387,2.3737,2.387,129600.0
2009-03-18 12:55:00,3.57,3.59,3.57,3.58,103200.0,2.3804,2.3937,2.3804,2.387,103200.0
2009-03-18 13:00:00,3.58,3.58,3.58,3.58,69600.0,2.387,2.387,2.387,2.387,69600.0
2009-03-18 13:05:00,3.57,3.59,3.57,3.59,124000.0,2.3804,2.3937,2.3804,2.3937,124000.0
2009-03-18 13:10:00,3.59,3.59,3.58,3.58,44000.0,2.3937,2.3937,2.387,2.387,44000.0
2009-03-18 13:15:00,3.58,3.58,3.57,3.58,104000.0,2.387,2.387,2.3804,2.387,104000.0
2009-03-18 13:20:00,3.59,3.59,3.58,3.59,60800.0,2.3937,2.3937,2.387,2.3937,60800.0
2009-03-18 13:25:00,3.59,3.6,3.59,3.6,248800.0,2.3937,2.4004,2.3937,2.4004,248800.0
2009-03-18 13:30:00,3.6,3.61,3.6,3.6,162400.0,2.4004,2.407,2.4004,2.4004,162400.0
2009-03-18 13:35:00,3.6,3.6,3.6,3.6,133600.0,2.4004,2.4004,2.4004,2.4004,133600.0
2009-03-18 13:40:00,3.6,3.61,3.6,3.6,117600.0,2.4004,2.407,2.4004,2.4004,117600.0
2009-03-18 13:45:00,3.6,3.61,3.6,3.6,122400.0,2.4004,2.407,2.4004,2.4004,122400.0
2009-03-18 13:50:00,3.6,3.6,3.6,3.6,146400.0,2.4004,2.4004,2.4004,2.4004,146400.0
2009-03-18 13:55:00,3.6,3.6,3.59,3.6,187200.0,2.4004,2.4004,2.3937,2.4004,187200.0
2009-03-18 14:00:00,3.59,3.6,3.59,3.59,77600.0,2.3937,2.4004,2.3937,2.3937,77600.0
2009-03-18 14:05:00,3.59,3.6,3.59,3.6,76000.0,2.3937,2.4004,2.3937,2.4004,76000.0
2009-03-18 14:10:00,3.59,3.6,3.59,3.59,52000.0,2.3937,2.4004,2.3937,2.3937,52000.0
2009-03-18 14:15:00,3.59,3.65,3.59,3.62,383200.0,2.3937,2.4337,2.3937,2.4137,383200.0
2009-03-18 14:20:00,3.63,3.67,3.62,3.67,251200.0,2.4204,2.4471,2.4137,2.4471,251200.0
2009-03-18 14:25:00,3.67,3.68,3.65,3.66,683200.0,2.4471,2.4537,2.4337,2.4404,683200.0
2009-03-18 14:30:00,3.66,3.67,3.63,3.63,245600.0,2.4404,2.4471,2.4204,2.4204,245600.0
2009-03-18 14:35:00,3.64,3.66,3.64,3.66,275200.0,2.4271,2.4404,2.4271,2.4404,275200.0
2009-03-18 14:40:00,3.66,3.69,3.65,3.69,264800.0,2.4404,2.4604,2.4337,2.4604,264800.0
2009-03-18 14:45:00,3.69,3.7,3.67,3.7,352000.0,2.4604,2.4671,2.4471,2.4671,352000.0
2009-03-18 14:50:00,3.7,3.72,3.69,3.7,292800.0,2.4671,2.4804,2.4604,2.4671,292800.0
2009-03-18 14:55:00,3.71,3.72,3.7,3.71,200800.0,2.4737,2.4804,2.4671,2.4737,200800.0
2009-03-18 15:00:00,3.71,3.71,3.68,3.69,172000.0,2.4737,2.4737,2.4537,2.4604,172000.0
2009-03-18 15:05:00,3.69,3.71,3.68,3.7,326400.0,2.4604,2.4737,2.4537,2.4671,326400.0
2009-03-18 15:10:00,3.7,3.71,3.7,3.7,200800.0,2.4671,2.4737,2.4671,2.4671,200800.0
2009-03-18 15:15:00,3.7,3.71,3.67,3.68,232000.0,2.4671,2.4737,2.4471,2.4537,232000.0
2009-03-18 15:20:00,3.68,3.68,3.63,3.65,470400.0,2.4537,2.4537,2.4204,2.4337,470400.0
2009-03-18 15:25:00,3.65,3.66,3.64,3.65,238400.0,2.4337,2.4404,2.4271,2.4337,238400.0
2009-03-18 15:30:00,3.65,3.66,3.63,3.64,200800.0,2.4337,2.4404,2.4204,2.4271,200800.0
2009-03-18 15:35:00,3.64,3.66,3.63,3.63,184000.0,2.4271,2.4404,2.4204,2.4204,184000.0
2009-03-18 15:40:00,3.63,3.66,3.63,3.65,380000.0,2.4204,2.4404,2.4204,2.4337,380000.0
2009-03-18 15:45:00,3.65,3.66,3.63,3.66,393600.0,2.4337,2.4404,2.4204,2.4404,393600.0
2009-03-18 15:50:00,3.66,3.67,3.66,3.67,243200.0,2.4404,2.4471,2.4404,2.4471,243200.0
2009-03-18 15:55:00,3.67,3.67,3.66,3.67,631200.0,2.4471,2.4471,2.4404,2.4471,631200.0
2009-03-19 09:30:00,3.67,3.67,3.65,3.65,176800.0,2.4471,2.4471,2.4337,2.4337,176800.0
2009-03-19 09:35:00,3.64,3.65,3.63,3.65,97600.0,2.4271,2.4337,2.4204,2.4337,97600.0
2009-03-19 09:40:00,3.66,3.66,3.65,3.65,73600.0,2.4404,2.4404,2.4337,2.4337,73600.0
2009-03-19 09:45:00,3.65,3.69,3.65,3.68,160800.0,2.4337,2.4604,2.4337,2.4537,160800.0
2009-03-19 09:50:00,3.68,3.69,3.68,3.68,286400.0,2.4537,2.4604,2.4537,2.4537,286400.0
2009-03-19 09:55:00,3.68,3.68,3.67,3.67,60000.0,2.4537,2.4537,2.4471,2.4471,60000.0
2009-03-19 10:00:00,3.67,3.68,3.66,3.68,139200.0,2.4471,2.4537,2.4404,2.4537,139200.0
2009-03-19 10:05:00,3.68,3.69,3.68,3.68,109600.0,2.4537,2.4604,2.4537,2.4537,109600.0
2009-03-19 10:10:00,3.68,3.71,3.68,3.71,138400.0,2.4537,2.4737,2.4537,2.4737,138400.0
2009-03-19 10:15:00,3.7,3.71,3.7,3.7,81600.0,2.4671,2.4737,2.4671,2.4671,81600.0
2009-03-19 10:20:00,3.7,3.71,3.69,3.7,80800.0,2.4671,2.4737,2.4604,2.4671,80800.0
2009-03-19 10:25:00,3.7,3.71,3.68,3.68,51200.0,2.4671,2.4737,2.4537,2.4537,51200.0
2009-03-19 10:30:00,3.68,3.69,3.67,3.69,85600.0,2.4537,2.4604,2.4471,2.4604,85600.0
2009-03-19 10:35:00,3.69,3.69,3.67,3.67,88800.0,2.4604,2.4604,2.4471,2.4471,88800.0
2009-03-19 10:40:00,3.67,3.7,3.67,3.69,140800.0,2.4471,2.4671,2.4471,2.4604,140800.0
2009-03-19 10:45:00,3.69,3.69,3.68,3.68,135200.0,2.4604,2.4604,2.4537,2.4537,135200.0
2009-03-19 10:50:00,3.68,3.68,3.67,3.67,69600.0,2.4537,2.4537,2.4471,2.4471,69600.0
2009-03-19 10:55:00,3.67,3.68,3.66,3.67,140000.0,2.4471,2.4537,2.4404,2.4471,140000.0
2009-03-19 11:00:00,3.67,3.68,3.67,3.67,84800.0,2.4471,2.4537,2.4471,2.4471,84800.0
2009-03-19 11:05:00,3.67,3.67,3.67,3.67,619200.0,2.4471,2.4471,2.4471,2.4471,619200.0
2009-03-19 11:10:00,3.67,3.67,3.65,3.66,56800.0,2.4471,2.4471,2.4337,2.4404,56800.0
2009-03-19 11:15:00,3.66,3.66,3.64,3.65,165600.0,2.4404,2.4404,2.4271,2.4337,165600.0
2009-03-19 11:20:00,3.65,3.65,3.65,3.65,36800.0,2.4337,2.4337,2.4337,2.4337,36800.0
2009-03-19 11:25:00,3.65,3.65,3.63,3.63,82400.0,2.4337,2.4337,2.4204,2.4204,82400.0
2009-03-19 11:30:00,3.63,3.64,3.63,3.64,258400.0,2.4204,2.4271,2.4204,2.4271,258400.0
2009-03-19 11:35:00,3.63,3.64,3.63,3.64,120000.0,2.4204,2.4271,2.4204,2.4271,120000.0
2009-03-19 11:40:00,3.63,3.63,3.62,3.63,134400.0,2.4204,2.4204,2.4137,2.4204,134400.0
2009-03-19 11:45:00,3.62,3.63,3.62,3.62,123200.0,2.4137,2.4204,2.4137,2.4137,123200.0
2009-03-19 11:50:00,3.62,3.62,3.61,3.62,126400.0,2.4137,2.4137,2.407,2.4137,126400.0
2009-03-19 11:55:00,3.62,3.63,3.61,3.63,106400.0,2.4137,2.4204,2.407,2.4204,106400.0
2009-03-19 12:00:00,3.63,3.63,3.62,3.63,60000.0,2.4204,2.4204,2.4137,2.4204,60000.0
2009-03-19 12:05:00,3.63,3.64,3.63,3.63,78400.0,2.4204,2.4271,2.4204,2.4204,78400.0
2009-03-19 12:10:00,3.63,3.63,3.61,3.62,287200.0,2.4204,2.4204,2.407,2.4137,287200.0
2009-03-19 12:15:00,3.62,3.63,3.61,3.62,664800.0,2.4137,2.4204,2.407,2.4137,664800.0
2009-03-19 12:20:00,3.62,3.64,3.62,3.64,80800.0,2.4137,2.4271,2.4137,2.4271,80800.0
2009-03-19 12:25:00,3.64,3.64,3.63,3.63,93600.0,2.4271,2.4271,2.4204,2.4204,93600.0
2009-03-19 12:30:00,3.63,3.64,3.63,3.64,74400.0,2.4204,2.4271,2.4204,2.4271,74400.0
2009-03-19 12:35:00,3.64,3.65,3.62,3.63,96800.0,2.4271,2.4337,2.4137,2.4204,96800.0
2009-03-19 12:40:00,3.63,3.64,3.63,3.64,32000.0,2.4204,2.4271,2.4204,2.4271,32000.0
2009-03-19 12:45:00,3.64,3.64,3.63,3.64,48800.0,2.4271,2.4271,2.4204,2.4271,48800.0
2009-03-19 12:50:00,3.64,3.64,3.63,3.64,97600.0,2.4271,2.4271,2.4204,2.4271,97600.0
2009-03-19 12:55:00,3.64,3.65,3.64,3.64,230400.0,2.4271,2.4337,2.4271,2.4271,230400.0
2009-03-19 13:00:00,3.64,3.65,3.64,3.64,101600.0,2.4271,2.4337,2.4271,2.4271,101600.0
2009-03-19 13:05:00,3.65,3.65,3.63,3.64,131200.0,2.4337,2.4337,2.4204,2.4271,131200.0
2009-03-19 13:10:00,3.64,3.65,3.63,3.65,123200.0,2.4271,2.4337,2.4204,2.4337,123200.0
2009-03-19 13:15:00,3.65,3.65,3.64,3.64,139200.0,2.4337,2.4337,2.4271,2.4271,139200.0
2009-03-19 13:20:00,3.64,3.66,3.64,3.65,208800.0,2.4271,2.4404,2.4271,2.4337,208800.0
2009-03-19 13:25:00,3.65,3.65,3.65,3.65,19200.0,2.4337,2.4337,2.4337,2.4337,19200.0
2009-03-19 13:30:00,3.65,3.65,3.64,3.64,156000.0,2.4337,2.4337,2.4271,2.4271,156000.0
2009-03-19 13:35:00,3.64,3.64,3.63,3.64,100000.0,2.4271,2.4271,2.4204,2.4271,100000.0
2009-03-19 13:40:00,3.64,3.64,3.63,3.63,78400.0,2.4271,2.4271,2.4204,2.4204,78400.0
2009-03-19 13:45:00,3.63,3.65,3.63,3.65,135200.0,2.4204,2.4337,2.4204,2.4337,135200.0
2009-03-19 13:50:00,3.65,3.65,3.64,3.65,224000.0,2.4337,2.4337,2.4271,2.4337,224000.0
2009-03-19 13:55:00,3.65,3.65,3.64,3.64,101600.0,2.4337,2.4337,2.4271,2.4271,101600.0
2009-03-19 14:00:00,3.64,3.65,3.64,3.65,60000.0,2.4271,2.4337,2.4271,2.4337,60000.0
2009-03-19 14:05:00,3.65,3.66,3.65,3.66,130400.0,2.4337,2.4404,2.4337,2.4404,130400.0
2009-03-19 14:10:00,3.66,3.67,3.65,3.66,140800.0,2.4404,2.4471,2.4337,2.4404,140800.0
2009-03-19 14:15:00,3.66,3.66,3.65,3.66,83200.0,2.4404,2.4404,2.4337,2.4404,83200.0
2009-03-19 14:20:00,3.66,3.66,3.64,3.65,163200.0,2.4404,2.4404,2.4271,2.4337,163200.0
2009-03-19 14:25:00,3.65,3.66,3.65,3.65,76800.0,2.4337,2.4404,2.4337,2.4337,76800.0
2009-03-19 14:30:00,3.65,3.65,3.64,3.65,100800.0,2.4337,2.4337,2.4271,2.4337,100800.0
2009-03-19 14:35:00,3.65,3.66,3.64,3.65,135200.0,2.4337,2.4404,2.4271,2.4337,135200.0
2009-03-19 14:40:00,3.65,3.66,3.64,3.65,184000.0,2.4337,2.4404,2.4271,2.4337,184000.0
2009-03-19 14:45:00,3.65,3.65,3.64,3.65,150400.0,2.4337,2.4337,2.4271,2.4337,150400.0
2009-03-19 14:50:00,3.64,3.65,3.64,3.65,164800.0,2.4271,2.4337,2.4271,2.4337,164800.0
2009-03-19 14:55:00,3.65,3.65,3.64,3.65,124800.0,2.4337,2.4337,2.4271,2.4337,124800.0
2009-03-19 15:00:00,3.65,3.67,3.65,3.67,220800.0,2.4337,2.4471,2.4337,2.4471,220800.0
2009-03-19 15:05:00,3.67,3.67,3.66,3.67,298400.0,2.4471,2.4471,2.4404,2.4471,298400.0
2009-03-19 15:10:00,3.67,3.67,3.66,3.67,267200.0,2.4471,2.4471,2.4404,2.4471,267200.0
2009-03-19 15:15:00,3.67,3.68,3.67,3.67,146400.0,2.4471,2.4537,2.4471,2.4471,146400.0
2009-03-19 15:20:00,3.67,3.68,3.67,3.67,273600.0,2.4471,2.4537,2.4471,2.4471,273600.0
2009-03-19 15:25:00,3.67,3.68,3.67,3.68,324000.0,2.4471,2.4537,2.4471,2.4537,324000.0
2009-03-19 15:30:00,3.68,3.69,3.66,3.68,375200.0,2.4537,2.4604,2.4404,2.4537,375200.0
2009-03-19 15:35:00,3.68,3.69,3.67,3.68,288000.0,2.4537,2.4604,2.4471,2.4537,288000.0
2009-03-19 15:40:00,3.68,3.69,3.67,3.68,388000.0,2.4537,2.4604,2.4471,2.4537,388000.0
2009-03-19 15:45:00,3.68,3.7,3.68,3.69,651200.0,2.4537,2.4671,2.4537,2.4604,651200.0
2009-03-19 15:50:00,3.69,3.69,3.68,3.68,507200.0,2.4604,2.4604,2.4537,2.4537,507200.0
2009-03-19 15:55:00,3.68,3.68,3.67,3.68,834400.0,2.4537,2.4537,2.4471,2.4537,834400.0
2009-03-20 09:30:00,3.66,3.73,3.65,3.71,3403200.0,2.4404,2.4871,2.4337,2.4737,3403200.0
2009-03-20 09:35:00,3.71,3.71,3.69,3.7,135200.0,2.4737,2.4737,2.4604,2.4671,135200.0
2009-03-20 09:40:00,3.7,3.7,3.68,3.7,182400.0,2.4671,2.4671,2.4537,2.4671,182400.0
2009-03-20 09:45:00,3.7,3.73,3.7,3.72,104800.0,2.4671,2.4871,2.4671,2.4804,104800.0
2009-03-20 09:50:00,3.72,3.75,3.72,3.74,244000.0,2.4804,2.5004,2.4804,2.4937,244000.0
2009-03-20 09:55:00,3.74,3.76,3.73,3.76,863200.0,2.4937,2.5071,2.4871,2.5071,863200.0
2009-03-20 10:00:00,3.76,3.78,3.75,3.78,961600.0,2.5071,2.5204,2.5004,2.5204,961600.0
2009-03-20 10:05:00,3.78,3.78,3.76,3.76,355200.0,2.5204,2.5204,2.5071,2.5071,355200.0
2009-03-20 10:10:00,3.76,3.77,3.76,3.77,101600.0,2.5071,2.5137,2.5071,2.5137,101600.0
2009-03-20 10:15:00,3.77,3.78,3.76,3.76,204800.0,2.5137,2.5204,2.5071,2.5071,204800.0
2009-03-20 10:20:00,3.76,3.78,3.76,3.78,167200.0,2.5071,2.5204,2.5071,2.5204,167200.0
2009-03-20 10:25:00,3.78,3.79,3.77,3.79,316000.0,2.5204,2.5271,2.5137,2.5271,316000.0
2009-03-20 10:30:00,3.78,3.79,3.78,3.78,128000.0,2.5204,2.5271,2.5204,2.5204,128000.0
2009-03-20 10:35:00,3.78,3.78,3.77,3.77,245600.0,2.5204,2.5204,2.5137,2.5137,245600.0
2009-03-20 10:40:00,3.78,3.78,3.76,3.77,204000.0,2.5204,2.5204,2.5071,2.5137,204000.0
2009-03-20 10:45:00,3.77,3.77,3.76,3.77,155200.0,2.5137,2.5137,2.5071,2.5137,155200.0
2009-03-20 10:50:00,3.77,3.78,3.76,3.77,194400.0,2.5137,2.5204,2.5071,2.5137,194400.0
2009-03-20 10:55:00,3.77,3.78,3.77,3.77,60000.0,2.5137,2.5204,2.5137,2.5137,60000.0
2009-03-20 11:00:00,3.77,3.77,3.76,3.76,129600.0,2.5137,2.5137,2.5071,2.5071,129600.0
2009-03-20 11:05:00,3.76,3.76,3.75,3.75,114400.0,2.5071,2.5071,2.5004,2.5004,114400.0
2009-03-20 11:10:00,3.75,3.75,3.74,3.74,115200.0,2.5004,2.5004,2.4937,2.4937,115200.0
2009-03-20 11:15:00,3.74,3.75,3.73,3.75,147200.0,2.4937,2.5004,2.4871,2.5004,147200.0
2009-03-20 11:20:00,3.75,3.75,3.72,3.73,200800.0,2.5004,2.5004,2.4804,2.4871,200800.0
2009-03-20 11:25:00,3.73,3.73,3.72,3.73,133600.0,2.4871,2.4871,2.4804,2.4871,133600.0
2009-03-20 11:30:00,3.73,3.74,3.73,3.73,241600.0,2.4871,2.4937,2.4871,2.4871,241600.0
2009-03-20 11:35:00,3.73,3.73,3.72,3.72,87200.0,2.4871,2.4871,2.4804,2.4804,87200.0
2009-03-20 11:40:00,3.72,3.73,3.72,3.72,88000.0,2.4804,2.4871,2.4804,2.4804,88000.0
2009-03-20 11:45:00,3.72,3.73,3.72,3.73,88000.0,2.4804,2.4871,2.4804,2.4871,88000.0
2009-03-20 11:50:00,3.72,3.73,3.72,3.73,114400.0,2.4804,2.4871,2.4804,2.4871,114400.0
2009-03-20 11:55:00,3.73,3.73,3.72,3.73,100000.0,2.4871,2.4871,2.4804,2.4871,100000.0
2009-03-20 12:00:00,3.73,3.74,3.73,3.73,111200.0,2.4871,2.4937,2.4871,2.4871,111200.0
2009-03-20 12:05:00,3.73,3.74,3.72,3.73,120000.0,2.4871,2.4937,2.4804,2.4871,120000.0
2009-03-20 12:10:00,3.73,3.75,3.73,3.74,135200.0,2.4871,2.5004,2.4871,2.4937,135200.0
2009-03-20 12:15:00,3.74,3.74,3.73,3.74,77600.0,2.4937,2.4937,2.4871,2.4937,77600.0
2009-03-20 12:20:00,3.74,3.74,3.73,3.74,100000.0,2.4937,2.4937,2.4871,2.4937,100000.0
2009-03-20 12:25:00,3.74,3.75,3.74,3.75,87200.0,2.4937,2.5004,2.4937,2.5004,87200.0
2009-03-20 12:30:00,3.75,3.76,3.74,3.75,175200.0,2.5004,2.5071,2.4937,2.5004,175200.0
2009-03-20 12:35:00,3.75,3.76,3.75,3.75,153600.0,2.5004,2.5071,2.5004,2.5004,153600.0
2009-03-20 12:40:00,3.75,3.76,3.75,3.76,99200.0,2.5004,2.5071,2.5004,2.5071,99200.0
2009-03-20 12:45:00,3.75,3.76,3.75,3.75,114400.0,2.5004,2.5071,2.5004,2.5004,114400.0
2009-03-20 12:50:00,3.75,3.75,3.73,3.73,228000.0,2.5004,2.5004,2.4871,2.4871,228000.0
2009-03-20 12:55:00,3.73,3.74,3.73,3.73,195200.0,2.4871,2.4937,2.4871,2.4871,195200.0
2009-03-20 13:00:00,3.73,3.73,3.73,3.73,84000.0,2.4871,2.4871,2.4871,2.4871,84000.0
2009-03-20 13:05:00,3.73,3.73,3.72,3.73,134400.0,2.4871,2.4871,2.4804,2.4871,134400.0
2009-03-20 13:10:00,3.73,3.74,3.72,3.74,252800.0,2.4871,2.4937,2.4804,2.4937,252800.0
2009-03-20 13:15:00,3.74,3.74,3.73,3.73,68000.0,2.4937,2.4937,2.4871,2.4871,68000.0
2009-03-20 13:20:00,3.72,3.73,3.72,3.72,163200.0,2.4804,2.4871,2.4804,2.4804,163200.0
2009-03-20 13:25:00,3.72,3.72,3.72,3.72,96800.0,2.4804,2.4804,2.4804,2.4804,96800.0
2009-03-20 13:30:00,3.72,3.73,3.72,3.73,98400.0,2.4804,2.4871,2.4804,2.4871,98400.0
2009-03-20 13:35:00,3.73,3.73,3.7,3.71,119200.0,2.4871,2.4871,2.4671,2.4737,119200.0
2009-03-20 13:40:00,3.71,3.71,3.7,3.71,71200.0,2.4737,2.4737,2.4671,2.4737,71200.0
2009-03-20 13:45:00,3.7,3.71,3.69,3.69,132800.0,2.4671,2.4737,2.4604,2.4604,132800.0
2009-03-20 13:50:00,3.69,3.69,3.68,3.68,213600.0,2.4604,2.4604,2.4537,2.4537,213600.0
2009-03-20 13:55:00,3.68,3.68,3.67,3.68,190400.0,2.4537,2.4537,2.4471,2.4537,190400.0
2009-03-20 14:00:00,3.68,3.68,3.67,3.67,127200.0,2.4537,2.4537,2.4471,2.4471,127200.0
2009-03-20 14:05:00,3.67,3.67,3.66,3.66,165600.0,2.4471,2.4471,2.4404,2.4404,165600.0
2009-03-20 14:10:00,3.66,3.66,3.66,3.66,171200.0,2.4404,2.4404,2.4404,2.4404,171200.0
2009-03-20 14:15:00,3.66,3.66,3.66,3.66,180800.0,2.4404,2.4404,2.4404,2.4404,180800.0
2009-03-20 14:20:00,3.66,3.66,3.65,3.65,178400.0,2.4404,2.4404,2.4337,2.4337,178400.0
2009-03-20 14:25:00,3.65,3.66,3.65,3.65,130400.0,2.4337,2.4404,2.4337,2.4337,130400.0
2009-03-20 14:30:00,3.65,3.66,3.65,3.66,238400.0,2.4337,2.4404,2.4337,2.4404,238400.0
2009-03-20 14:35:00,3.66,3.67,3.66,3.67,279200.0,2.4404,2.4471,2.4404,2.4471,279200.0
2009-03-20 14:40:00,3.67,3.67,3.65,3.65,243200.0,2.4471,2.4471,2.4337,2.4337,243200.0
2009-03-20 14:45:00,3.65,3.66,3.65,3.65,386400.0,2.4337,2.4404,2.4337,2.4337,386400.0
2009-03-20 14:50:00,3.65,3.65,3.65,3.65,210400.0,2.4337,2.4337,2.4337,2.4337,210400.0
2009-03-20 14:55:00,3.65,3.67,3.65,3.67,212000.0,2.4337,2.4471,2.4337,2.4471,212000.0
2009-03-20 15:00:00,3.67,3.67,3.66,3.66,241600.0,2.4471,2.4471,2.4404,2.4404,241600.0
2009-03-20 15:05:00,3.66,3.67,3.66,3.67,228000.0,2.4404,2.4471,2.4404,2.4471,228000.0
2009-03-20 15:10:00,3.67,3.68,3.67,3.67,321600.0,2.4471,2.4537,2.4471,2.4471,321600.0
2009-03-20 15:15:00,3.67,3.67,3.66,3.67,245600.0,2.4471,2.4471,2.4404,2.4471,245600.0
2009-03-20 15:20:00,3.67,3.68,3.67,3.68,265600.0,2.4471,2.4537,2.4471,2.4537,265600.0
2009-03-20 15:25:00,3.68,3.68,3.67,3.67,250400.0,2.4537,2.4537,2.4471,2.4471,250400.0
2009-03-20 15:30:00,3.67,3.69,3.67,3.69,354400.0,2.4471,2.4604,2.4471,2.4604,354400.0
2009-03-20 15:35:00,3.69,3.69,3.67,3.67,243200.0,2.4604,2.4604,2.4471,2.4471,243200.0
2009-03-20 15:40:00,3.67,3.68,3.66,3.66,289600.0,2.4471,2.4537,2.4404,2.4404,289600.0
2009-03-20 15:45:00,3.66,3.67,3.65,3.65,291200.0,2.4404,2.4471,2.4337,2.4337,291200.0
2009-03-20 15:50:00,3.65,3.66,3.65,3.65,348000.0,2.4337,2.4404,2.4337,2.4337,348000.0
2009-03-20 15:55:00,3.65,3.66,3.65,3.65,840000.0,2.4337,2.4404,2.4337,2.4337,840000.0
2009-03-23 09:30:00,3.7,3.74,3.67,3.72,104800.0,2.4671,2.4937,2.4471,2.4804,104800.0
2009-03-23 09:35:00,3.72,3.74,3.69,3.74,154400.0,2.4804,2.4937,2.4604,2.4937,154400.0
2009-03-23 09:40:00,3.74,3.74,3.71,3.72,541600.0,2.4937,2.4937,2.4737,2.4804,541600.0
2009-03-23 09:45:00,3.72,3.72,3.69,3.69,276800.0,2.4804,2.4804,2.4604,2.4604,276800.0
2009-03-23 09:50:00,3.69,3.7,3.68,3.69,123200.0,2.4604,2.4671,2.4537,2.4604,123200.0
2009-03-23 09:55:00,3.69,3.71,3.68,3.7,307200.0,2.4604,2.4737,2.4537,2.4671,307200.0
2009-03-23 10:00:00,3.7,3.73,3.7,3.72,357600.0,2.4671,2.4871,2.4671,2.4804,357600.0
2009-03-23 10:05:00,3.72,3.72,3.7,3.71,190400.0,2.4804,2.4804,2.4671,2.4737,190400.0
2009-03-23 10:10:00,3.71,3.73,3.71,3.73,80000.0,2.4737,2.4871,2.4737,2.4871,80000.0
2009-03-23 10:15:00,3.73,3.76,3.73,3.76,133600.0,2.4871,2.5071,2.4871,2.5071,133600.0
2009-03-23 10:20:00,3.76,3.77,3.76,3.76,64000.0,2.5071,2.5137,2.5071,2.5071,64000.0
2009-03-23 10:25:00,3.76,3.76,3.75,3.75,158400.0,2.5071,2.5071,2.5004,2.5004,158400.0
2009-03-23 10:30:00,3.75,3.77,3.75,3.76,64000.0,2.5004,2.5137,2.5004,2.5071,64000.0
2009-03-23 10:35:00,3.76,3.77,3.76,3.76,71200.0,2.5071,2.5137,2.5071,2.5071,71200.0
2009-03-23 10:40:00,3.76,3.78,3.76,3.78,108800.0,2.5071,2.5204,2.5071,2.5204,108800.0
2009-03-23 10:45:00,3.78,3.78,3.77,3.78,195200.0,2.5204,2.5204,2.5137,2.5204,195200.0
2009-03-23 10:50:00,3.78,3.8,3.78,3.79,244800.0,2.5204,2.5337,2.5204,2.5271,244800.0
2009-03-23 10:55:00,3.79,3.8,3.79,3.8,122400.0,2.5271,2.5337,2.5271,2.5337,122400.0
2009-03-23 11:00:00,3.8,3.8,3.79,3.79,149600.0,2.5337,2.5337,2.5271,2.5271,149600.0
2009-03-23 11:05:00,3.79,3.79,3.78,3.78,81600.0,2.5271,2.5271,2.5204,2.5204,81600.0
2009-03-23 11:10:00,3.78,3.78,3.77,3.77,169600.0,2.5204,2.5204,2.5137,2.5137,169600.0
2009-03-23 11:15:00,3.77,3.77,3.76,3.76,184800.0,2.5137,2.5137,2.5071,2.5071,184800.0
2009-03-23 11:20:00,3.76,3.77,3.76,3.77,108800.0,2.5071,2.5137,2.5071,2.5137,108800.0
2009-03-23 11:25:00,3.77,3.77,3.75,3.76,134400.0,2.5137,2.5137,2.5004,2.5071,134400.0
2009-03-23 11:30:00,3.76,3.78,3.76,3.77,144000.0,2.5071,2.5204,2.5071,2.5137,144000.0
2009-03-23 11:35:00,3.77,3.77,3.76,3.76,72800.0,2.5137,2.5137,2.5071,2.5071,72800.0
2009-03-23 11:40:00,3.76,3.77,3.76,3.77,77600.0,2.5071,2.5137,2.5071,2.5137,77600.0
2009-03-23 11:45:00,3.77,3.78,3.77,3.77,77600.0,2.5137,2.5204,2.5137,2.5137,77600.0
2009-03-23 11:50:00,3.77,3.78,3.77,3.77,152800.0,2.5137,2.5204,2.5137,2.5137,152800.0
2009-03-23 11:55:00,3.77,3.78,3.77,3.77,161600.0,2.5137,2.5204,2.5137,2.5137,161600.0
2009-03-23 12:00:00,3.77,3.8,3.77,3.8,385600.0,2.5137,2.5337,2.5137,2.5337,385600.0
2009-03-23 12:05:00,3.8,3.8,3.79,3.8,257600.0,2.5337,2.5337,2.5271,2.5337,257600.0
2009-03-23 12:10:00,3.8,3.82,3.8,3.81,404000.0,2.5337,2.5471,2.5337,2.5404,404000.0
2009-03-23 12:15:00,3.81,3.81,3.8,3.8,148800.0,2.5404,2.5404,2.5337,2.5337,148800.0
2009-03-23 12:20:00,3.8,3.81,3.8,3.8,64800.0,2.5337,2.5404,2.5337,2.5337,64800.0
2009-03-23 12:25:00,3.8,3.81,3.8,3.81,80000.0,2.5337,2.5404,2.5337,2.5404,80000.0
2009-03-23 12:30:00,3.81,3.81,3.81,3.81,44000.0,2.5404,2.5404,2.5404,2.5404,44000.0
2009-03-23 12:35:00,3.81,3.81,3.81,3.81,103200.0,2.5404,2.5404,2.5404,2.5404,103200.0
2009-03-23 12:40:00,3.81,3.81,3.81,3.81,116800.0,2.5404,2.5404,2.5404,2.5404,116800.0
2009-03-23 12:45:00,3.81,3.81,3.81,3.81,88000.0,2.5404,2.5404,2.5404,2.5404,88000.0
2009-03-23 12:50:00,3.81,3.82,3.81,3.81,58400.0,2.5404,2.5471,2.5404,2.5404,58400.0
2009-03-23 12:55:00,3.81,3.81,3.81,3.81,149600.0,2.5404,2.5404,2.5404,2.5404,149600.0
2009-03-23 13:00:00,3.81,3.81,3.8,3.8,168800.0,2.5404,2.5404,2.5337,2.5337,168800.0
2009-03-23 13:05:00,3.8,3.81,3.8,3.81,104000.0,2.5337,2.5404,2.5337,2.5404,104000.0
2009-03-23 13:10:00,3.81,3.82,3.81,3.81,143200.0,2.5404,2.5471,2.5404,2.5404,143200.0
2009-03-23 13:15:00,3.82,3.82,3.81,3.82,187200.0,2.5471,2.5471,2.5404,2.5471,187200.0
2009-03-23 13:20:00,3.82,3.83,3.82,3.82,146400.0,2.5471,2.5537,2.5471,2.5471,146400.0
2009-03-23 13:25:00,3.82,3.82,3.8,3.81,217600.0,2.5471,2.5471,2.5337,2.5404,217600.0
2009-03-23 13:30:00,3.81,3.81,3.79,3.8,187200.0,2.5404,2.5404,2.5271,2.5337,187200.0
2009-03-23 13:35:00,3.8,3.8,3.79,3.8,120000.0,2.5337,2.5337,2.5271,2.5337,120000.0
2009-03-23 13:40:00,3.8,3.8,3.8,3.8,180800.0,2.5337,2.5337,2.5337,2.5337,180800.0
2009-03-23 13:45:00,3.8,3.82,3.8,3.81,227200.0,2.5337,2.5471,2.5337,2.5404,227200.0
2009-03-23 13:50:00,3.81,3.82,3.81,3.82,153600.0,2.5404,2.5471,2.5404,2.5471,153600.0
2009-03-23 13:55:00,3.82,3.82,3.81,3.81,151200.0,2.5471,2.5471,2.5404,2.5404,151200.0
2009-03-23 14:00:00,3.81,3.82,3.81,3.82,82400.0,2.5404,2.5471,2.5404,2.5471,82400.0
2009-03-23 14:05:00,3.82,3.83,3.82,3.82,142400.0,2.5471,2.5537,2.5471,2.5471,142400.0
2009-03-23 14:10:00,3.82,3.82,3.81,3.81,134400.0,2.5471,2.5471,2.5404,2.5404,134400.0
2009-03-23 14:15:00,3.81,3.81,3.8,3.81,144000.0,2.5404,2.5404,2.5337,2.5404,144000.0
2009-03-23 14:20:00,3.81,3.82,3.81,3.81,100800.0,2.5404,2.5471,2.5404,2.5404,100800.0
2009-03-23 14:25:00,3.81,3.83,3.81,3.82,126400.0,2.5404,2.5537,2.5404,2.5471,126400.0
2009-03-23 14:30:00,3.82,3.84,3.82,3.84,156800.0,2.5471,2.5604,2.5471,2.5604,156800.0
2009-03-23 14:35:00,3.83,3.84,3.83,3.84,137600.0,2.5537,2.5604,2.5537,2.5604,137600.0
2009-03-23 14:40:00,3.84,3.84,3.83,3.83,144000.0,2.5604,2.5604,2.5537,2.5537,144000.0
2009-03-23 14:45:00,3.83,3.85,3.83,3.85,121600.0,2.5537,2.5671,2.5537,2.5671,121600.0
2009-03-23 14:50:00,3.85,3.88,3.84,3.88,388800.0,2.5671,2.5871,2.5604,2.5871,388800.0
2009-03-23 14:55:00,3.88,3.89,3.87,3.88,288000.0,2.5871,2.5937,2.5804,2.5871,288000.0
2009-03-23 15:00:00,3.88,3.89,3.87,3.89,356000.0,2.5871,2.5937,2.5804,2.5937,356000.0
2009-03-23 15:05:00,3.89,3.89,3.88,3.88,233600.0,2.5937,2.5937,2.5871,2.5871,233600.0
2009-03-23 15:10:00,3.88,3.9,3.88,3.9,223200.0,2.5871,2.6004,2.5871,2.6004,223200.0
2009-03-23 15:15:00,3.9,3.92,3.9,3.91,364800.0,2.6004,2.6137,2.6004,2.6071,364800.0
2009-03-23 15:20:00,3.91,3.92,3.9,3.91,320800.0,2.6071,2.6137,2.6004,2.6071,320800.0
2009-03-23 15:25:00,3.91,3.92,3.91,3.91,232000.0,2.6071,2.6137,2.6071,2.6071,232000.0
2009-03-23 15:30:00,3.91,3.93,3.91,3.93,384800.0,2.6071,2.6204,2.6071,2.6204,384800.0
2009-03-23 15:35:00,3.93,3.94,3.92,3.94,371200.0,2.6204,2.6271,2.6137,2.6271,371200.0
2009-03-23 15:40:00,3.94,3.94,3.93,3.93,500800.0,2.6271,2.6271,2.6204,2.6204,500800.0
2009-03-23 15:45:00,3.93,3.96,3.93,3.96,790400.0,2.6204,2.6404,2.6204,2.6404,790400.0
2009-03-23 15:50:00,3.96,3.98,3.96,3.97,983200.0,2.6404,2.6538,2.6404,2.6471,983200.0
2009-03-23 15:55:00,3.97,3.98,3.96,3.98,1417600.0,2.6471,2.6538,2.6404,2.6538,1417600.0
2009-03-24 09:30:00,3.94,3.96,3.94,3.96,184000.0,2.6271,2.6404,2.6271,2.6404,184000.0
2009-03-24 09:35:00,3.96,3.96,3.94,3.96,160800.0,2.6404,2.6404,2.6271,2.6404,160800.0
2009-03-24 09:40:00,3.96,3.99,3.96,3.98,206400.0,2.6404,2.6604,2.6404,2.6538,206400.0
2009-03-24 09:45:00,3.98,3.98,3.96,3.98,126400.0,2.6538,2.6538,2.6404,2.6538,126400.0
2009-03-24 09:50:00,3.98,3.99,3.98,3.98,116000.0,2.6538,2.6604,2.6538,2.6538,116000.0
2009-03-24 09:55:00,3.99,4.01,3.98,4.01,205600.0,2.6604,2.6738,2.6538,2.6738,205600.0
2009-03-24 10:00:00,4.01,4.05,4.01,4.04,348800.0,2.6738,2.7004,2.6738,2.6938,348800.0
2009-03-24 10:05:00,4.04,4.06,4.04,4.05,389600.0,2.6938,2.7071,2.6938,2.7004,389600.0
2009-03-24 10:10:00,4.05,4.07,4.05,4.05,285600.0,2.7004,2.7138,2.7004,2.7004,285600.0
2009-03-24 10:15:00,4.05,4.07,4.05,4.05,264000.0,2.7004,2.7138,2.7004,2.7004,264000.0
2009-03-24 10:20:00,4.04,4.05,4.03,4.03,200800.0,2.6938,2.7004,2.6871,2.6871,200800.0
2009-03-24 10:25:00,4.03,4.03,4.0,4.0,232800.0,2.6871,2.6871,2.6671,2.6671,232800.0
2009-03-24 10:30:00,4.0,4.0,3.99,3.99,336800.0,2.6671,2.6671,2.6604,2.6604,336800.0
2009-03-24 10:35:00,3.99,3.99,3.97,3.98,280000.0,2.6604,2.6604,2.6471,2.6538,280000.0
2009-03-24 10:40:00,3.98,3.98,3.96,3.96,171200.0,2.6538,2.6538,2.6404,2.6404,171200.0
2009-03-24 10:45:00,3.96,3.97,3.95,3.97,133600.0,2.6404,2.6471,2.6338,2.6471,133600.0
2009-03-24 10:50:00,3.97,3.97,3.96,3.96,148800.0,2.6471,2.6471,2.6404,2.6404,148800.0
2009-03-24 10:55:00,3.96,3.97,3.95,3.96,121600.0,2.6404,2.6471,2.6338,2.6404,121600.0
2009-03-24 11:00:00,3.96,3.98,3.95,3.97,114400.0,2.6404,2.6538,2.6338,2.6471,114400.0
2009-03-24 11:05:00,3.97,3.99,3.97,3.98,134400.0,2.6471,2.6604,2.6471,2.6538,134400.0
2009-03-24 11:10:00,3.98,3.99,3.97,3.98,100000.0,2.6538,2.6604,2.6471,2.6538,100000.0
2009-03-24 11:15:00,3.98,4.0,3.98,4.0,317600.0,2.6538,2.6671,2.6538,2.6671,317600.0
2009-03-24 11:20:00,4.0,4.01,4.0,4.0,200800.0,2.6671,2.6738,2.6671,2.6671,200800.0
2009-03-24 11:25:00,4.0,4.02,4.0,4.02,256800.0,2.6671,2.6804,2.6671,2.6804,256800.0
2009-03-24 11:30:00,4.02,4.02,4.0,4.01,192800.0,2.6804,2.6804,2.6671,2.6738,192800.0
2009-03-24 11:35:00,4.01,4.02,4.0,4.02,171200.0,2.6738,2.6804,2.6671,2.6804,171200.0
2009-03-24 11:40:00,4.02,4.03,4.01,4.02,262400.0,2.6804,2.6871,2.6738,2.6804,262400.0
2009-03-24 11:45:00,4.02,4.03,4.01,4.03,201600.0,2.6804,2.6871,2.6738,2.6871,201600.0
2009-03-24 11:50:00,4.03,4.04,4.02,4.03,228800.0,2.6871,2.6938,2.6804,2.6871,228800.0
2009-03-24 11:55:00,4.03,4.04,4.02,4.03,336800.0,2.6871,2.6938,2.6804,2.6871,336800.0
2009-03-24 12:00:00,4.03,4.03,4.02,4.02,164800.0,2.6871,2.6871,2.6804,2.6804,164800.0
2009-03-24 12:05:00,4.02,4.03,4.01,4.01,182400.0,2.6804,2.6871,2.6738,2.6738,182400.0
2009-03-24 12:10:00,4.01,4.03,4.01,4.03,194400.0,2.6738,2.6871,2.6738,2.6871,194400.0
2009-03-24 12:15:00,4.03,4.04,4.03,4.04,166400.0,2.6871,2.6938,2.6871,2.6938,166400.0
2009-03-24 12:20:00,4.04,4.04,4.03,4.03,168000.0,2.6938,2.6938,2.6871,2.6871,168000.0
2009-03-24 12:25:00,4.03,4.04,4.03,4.04,204800.0,2.6871,2.6938,2.6871,2.6938,204800.0
2009-03-24 12:30:00,4.04,4.05,4.04,4.05,245600.0,2.6938,2.7004,2.6938,2.7004,245600.0
2009-03-24 12:35:00,4.05,4.06,4.05,4.05,259200.0,2.7004,2.7071,2.7004,2.7004,259200.0
2009-03-24 12:40:00,4.05,4.06,4.05,4.05,164000.0,2.7004,2.7071,2.7004,2.7004,164000.0
2009-03-24 12:45:00,4.05,4.06,4.05,4.06,202400.0,2.7004,2.7071,2.7004,2.7071,202400.0
2009-03-24 12:50:00,4.06,4.08,4.06,4.08,260000.0,2.7071,2.7204,2.7071,2.7204,260000.0
2009-03-24 12:55:00,4.07,4.09,4.07,4.08,328000.0,2.7138,2.7271,2.7138,2.7204,328000.0
2009-03-24 13:00:00,4.08,4.09,4.08,4.09,326400.0,2.7204,2.7271,2.7204,2.7271,326400.0
2009-03-24 13:05:00,4.09,4.11,4.09,4.11,364000.0,2.7271,2.7404,2.7271,2.7404,364000.0
2009-03-24 13:10:00,4.11,4.15,4.11,4.14,688000.0,2.7404,2.7671,2.7404,2.7604,688000.0
2009-03-24 13:15:00,4.14,4.16,4.13,4.16,384000.0,2.7604,2.7738,2.7538,2.7738,384000.0
2009-03-24 13:20:00,4.16,4.16,4.14,4.15,367200.0,2.7738,2.7738,2.7604,2.7671,367200.0
2009-03-24 13:25:00,4.15,4.15,4.14,4.14,156800.0,2.7671,2.7671,2.7604,2.7604,156800.0
2009-03-24 13:30:00,4.14,4.15,4.11,4.11,441600.0,2.7604,2.7671,2.7404,2.7404,441600.0
2009-03-24 13:35:00,4.11,4.12,4.1,4.11,128000.0,2.7404,2.7471,2.7338,2.7404,128000.0
2009-03-24 13:40:00,4.11,4.11,4.11,4.11,72000.0,2.7404,2.7404,2.7404,2.7404,72000.0
2009-03-24 13:45:00,4.11,4.12,4.11,4.12,140000.0,2.7404,2.7471,2.7404,2.7471,140000.0
2009-03-24 13:50:00,4.12,4.12,4.11,4.12,196000.0,2.7471,2.7471,2.7404,2.7471,196000.0
2009-03-24 13:55:00,4.12,4.13,4.11,4.12,147200.0,2.7471,2.7538,2.7404,2.7471,147200.0
2009-03-24 14:00:00,4.12,4.13,4.12,4.12,198400.0,2.7471,2.7538,2.7471,2.7471,198400.0
2009-03-24 14:05:00,4.12,4.14,4.12,4.14,376000.0,2.7471,2.7604,2.7471,2.7604,376000.0
2009-03-24 14:10:00,4.14,4.14,4.13,4.13,270400.0,2.7604,2.7604,2.7538,2.7538,270400.0
2009-03-24 14:15:00,4.13,4.14,4.13,4.14,284800.0,2.7538,2.7604,2.7538,2.7604,284800.0
2009-03-24 14:20:00,4.13,4.14,4.13,4.14,377600.0,2.7538,2.7604,2.7538,2.7604,377600.0
2009-03-24 14:25:00,4.14,4.14,4.14,4.14,464000.0,2.7604,2.7604,2.7604,2.7604,464000.0
2009-03-24 14:30:00,4.14,4.15,4.13,4.13,609600.0,2.7604,2.7671,2.7538,2.7538,609600.0
2009-03-24 14:35:00,4.13,4.14,4.13,4.13,224000.0,2.7538,2.7604,2.7538,2.7538,224000.0
2009-03-24 14:40:00,4.13,4.14,4.12,4.13,308800.0,2.7538,2.7604,2.7471,2.7538,308800.0
2009-03-24 14:45:00,4.13,4.13,4.12,4.12,317600.0,2.7538,2.7538,2.7471,2.7471,317600.0
2009-03-24 14:50:00,4.12,4.13,4.12,4.13,484800.0,2.7471,2.7538,2.7471,2.7538,484800.0
2009-03-24 14:55:00,4.13,4.13,4.12,4.13,203200.0,2.7538,2.7538,2.7471,2.7538,203200.0
2009-03-24 15:00:00,4.13,4.14,4.12,4.13,190400.0,2.7538,2.7604,2.7471,2.7538,190400.0
2009-03-24 15:05:00,4.13,4.13,4.1,4.11,268000.0,2.7538,2.7538,2.7338,2.7404,268000.0
2009-03-24 15:10:00,4.11,4.11,4.1,4.11,265600.0,2.7404,2.7404,2.7338,2.7404,265600.0
2009-03-24 15:15:00,4.1,4.12,4.1,4.11,315200.0,2.7338,2.7471,2.7338,2.7404,315200.0
2009-03-24 15:20:00,4.11,4.12,4.11,4.11,398400.0,2.7404,2.7471,2.7404,2.7404,398400.0
2009-03-24 15:25:00,4.11,4.11,4.1,4.11,324800.0,2.7404,2.7404,2.7338,2.7404,324800.0
2009-03-24 15:30:00,4.11,4.11,4.1,4.1,464800.0,2.7404,2.7404,2.7338,2.7338,464800.0
2009-03-24 15:35:00,4.1,4.12,4.1,4.11,533600.0,2.7338,2.7471,2.7338,2.7404,533600.0
2009-03-24 15:40:00,4.12,4.12,4.09,4.09,732000.0,2.7471,2.7471,2.7271,2.7271,732000.0
2009-03-24 15:45:00,4.09,4.09,4.08,4.09,760800.0,2.7271,2.7271,2.7204,2.7271,760800.0
2009-03-24 15:50:00,4.09,4.09,4.07,4.07,789600.0,2.7271,2.7271,2.7138,2.7138,789600.0
2009-03-24 15:55:00,4.07,4.07,4.05,4.05,1167200.0,2.7138,2.7138,2.7004,2.7004,1167200.0
2009-03-25 09:30:00,4.04,4.09,4.03,4.07,533600.0,2.6938,2.7271,2.6871,2.7138,533600.0
2009-03-25 09:35:00,4.07,4.09,4.05,4.08,227200.0,2.7138,2.7271,2.7004,2.7204,227200.0
2009-03-25 09:40:00,4.08,4.12,4.08,4.12,106400.0,2.7204,2.7471,2.7204,2.7471,106400.0
2009-03-25 09:45:00,4.12,4.12,4.11,4.12,116000.0,2.7471,2.7471,2.7404,2.7471,116000.0
2009-03-25 09:50:00,4.11,4.13,4.11,4.12,99200.0,2.7404,2.7538,2.7404,2.7471,99200.0
2009-03-25 09:55:00,4.12,4.17,4.12,4.16,193600.0,2.7471,2.7804,2.7471,2.7738,193600.0
2009-03-25 10:00:00,4.17,4.21,4.16,4.21,412000.0,2.7804,2.8071,2.7738,2.8071,412000.0
2009-03-25 10:05:00,4.21,4.21,4.2,4.2,276800.0,2.8071,2.8071,2.8004,2.8004,276800.0
2009-03-25 10:10:00,4.2,4.22,4.2,4.21,195200.0,2.8004,2.8138,2.8004,2.8071,195200.0
2009-03-25 10:15:00,4.22,4.22,4.21,4.22,275200.0,2.8138,2.8138,2.8071,2.8138,275200.0
2009-03-25 10:20:00,4.22,4.22,4.2,4.21,295200.0,2.8138,2.8138,2.8004,2.8071,295200.0
2009-03-25 10:25:00,4.21,4.21,4.19,4.2,139200.0,2.8071,2.8071,2.7938,2.8004,139200.0
2009-03-25 10:30:00,4.2,4.2,4.18,4.18,180800.0,2.8004,2.8004,2.7871,2.7871,180800.0
2009-03-25 10:35:00,4.19,4.22,4.18,4.22,297600.0,2.7938,2.8138,2.7871,2.8138,297600.0
2009-03-25 10:40:00,4.22,4.24,4.22,4.24,681600.0,2.8138,2.8271,2.8138,2.8271,681600.0
2009-03-25 10:45:00,4.24,4.25,4.23,4.23,456800.0,2.8271,2.8338,2.8204,2.8204,456800.0
2009-03-25 10:50:00,4.23,4.23,4.21,4.22,140800.0,2.8204,2.8204,2.8071,2.8138,140800.0
2009-03-25 10:55:00,4.22,4.23,4.21,4.22,229600.0,2.8138,2.8204,2.8071,2.8138,229600.0
2009-03-25 11:00:00,4.22,4.25,4.22,4.24,316000.0,2.8138,2.8338,2.8138,2.8271,316000.0
2009-03-25 11:05:00,4.24,4.25,4.24,4.25,256000.0,2.8271,2.8338,2.8271,2.8338,256000.0
2009-03-25 11:10:00,4.25,4.26,4.24,4.25,527200.0,2.8338,2.8404,2.8271,2.8338,527200.0
2009-03-25 11:15:00,4.25,4.25,4.23,4.24,311200.0,2.8338,2.8338,2.8204,2.8271,311200.0
2009-03-25 11:20:00,4.24,4.24,4.23,4.24,254400.0,2.8271,2.8271,2.8204,2.8271,254400.0
2009-03-25 11:25:00,4.24,4.24,4.23,4.24,127200.0,2.8271,2.8271,2.8204,2.8271,127200.0
2009-03-25 11:30:00,4.24,4.25,4.23,4.24,163200.0,2.8271,2.8338,2.8204,2.8271,163200.0
2009-03-25 11:35:00,4.24,4.26,4.24,4.25,299200.0,2.8271,2.8404,2.8271,2.8338,299200.0
2009-03-25 11:40:00,4.25,4.26,4.24,4.25,167200.0,2.8338,2.8404,2.8271,2.8338,167200.0
2009-03-25 11:45:00,4.25,4.26,4.24,4.24,134400.0,2.8338,2.8404,2.8271,2.8271,134400.0
2009-03-25 11:50:00,4.24,4.26,4.23,4.25,73600.0,2.8271,2.8404,2.8204,2.8338,73600.0
2009-03-25 11:55:00,4.25,4.25,4.25,4.25,55200.0,2.8338,2.8338,2.8338,2.8338,55200.0
2009-03-25 12:00:00,4.25,4.26,4.25,4.25,195200.0,2.8338,2.8404,2.8338,2.8338,195200.0
2009-03-25 12:05:00,4.25,4.26,4.25,4.25,165600.0,2.8338,2.8404,2.8338,2.8338,165600.0
2009-03-25 12:10:00,4.25,4.25,4.25,4.25,96800.0,2.8338,2.8338,2.8338,2.8338,96800.0
2009-03-25 12:15:00,4.25,4.25,4.21,4.21,106400.0,2.8338,2.8338,2.8071,2.8071,106400.0
2009-03-25 12:20:00,4.21,4.21,4.19,4.19,126400.0,2.8071,2.8071,2.7938,2.7938,126400.0
2009-03-25 12:25:00,4.19,4.2,4.18,4.19,36800.0,2.7938,2.8004,2.7871,2.7938,36800.0
2009-03-25 12:30:00,4.19,4.2,4.19,4.19,161600.0,2.7938,2.8004,2.7938,2.7938,161600.0
2009-03-25 12:35:00,4.19,4.2,4.18,4.19,94400.0,2.7938,2.8004,2.7871,2.7938,94400.0
2009-03-25 12:40:00,4.19,4.19,4.18,4.19,43200.0,2.7938,2.7938,2.7871,2.7938,43200.0
2009-03-25 12:45:00,4.19,4.19,4.18,4.18,87200.0,2.7938,2.7938,2.7871,2.7871,87200.0
2009-03-25 12:50:00,4.18,4.18,4.17,4.18,105600.0,2.7871,2.7871,2.7804,2.7871,105600.0
2009-03-25 12:55:00,4.18,4.18,4.18,4.18,70400.0,2.7871,2.7871,2.7871,2.7871,70400.0
2009-03-25 13:00:00,4.18,4.18,4.17,4.18,120000.0,2.7871,2.7871,2.7804,2.7871,120000.0
2009-03-25 13:05:00,4.17,4.17,4.16,4.16,175200.0,2.7804,2.7804,2.7738,2.7738,175200.0
2009-03-25 13:10:00,4.16,4.16,4.15,4.16,118400.0,2.7738,2.7738,2.7671,2.7738,118400.0
2009-03-25 13:15:00,4.16,4.16,4.14,4.14,80800.0,2.7738,2.7738,2.7604,2.7604,80800.0
2009-03-25 13:20:00,4.14,4.14,4.12,4.13,200800.0,2.7604,2.7604,2.7471,2.7538,200800.0
2009-03-25 13:25:00,4.13,4.13,4.11,4.12,480000.0,2.7538,2.7538,2.7404,2.7471,480000.0
2009-03-25 13:30:00,4.12,4.13,4.12,4.12,144800.0,2.7471,2.7538,2.7471,2.7471,144800.0
2009-03-25 13:35:00,4.12,4.13,4.11,4.12,193600.0,2.7471,2.7538,2.7404,2.7471,193600.0
2009-03-25 13:40:00,4.11,4.12,4.09,4.11,676000.0,2.7404,2.7471,2.7271,2.7404,676000.0
2009-03-25 13:45:00,4.11,4.11,4.09,4.1,136000.0,2.7404,2.7404,2.7271,2.7338,136000.0
2009-03-25 13:50:00,4.09,4.11,4.09,4.1,163200.0,2.7271,2.7404,2.7271,2.7338,163200.0
2009-03-25 13:55:00,4.1,4.11,4.09,4.09,137600.0,2.7338,2.7404,2.7271,2.7271,137600.0
2009-03-25 14:00:00,4.09,4.09,4.05,4.05,258400.0,2.7271,2.7271,2.7004,2.7004,258400.0
2009-03-25 14:05:00,4.05,4.05,4.02,4.03,276800.0,2.7004,2.7004,2.6804,2.6871,276800.0
2009-03-25 14:10:00,4.03,4.04,4.03,4.04,173600.0,2.6871,2.6938,2.6871,2.6938,173600.0
2009-03-25 14:15:00,4.03,4.04,4.02,4.03,291200.0,2.6871,2.6938,2.6804,2.6871,291200.0
2009-03-25 14:20:00,4.03,4.03,4.02,4.02,320800.0,2.6871,2.6871,2.6804,2.6804,320800.0
2009-03-25 14:25:00,4.02,4.02,4.0,4.0,317600.0,2.6804,2.6804,2.6671,2.6671,317600.0
2009-03-25 14:30:00,4.0,4.0,4.0,4.0,240000.0,2.6671,2.6671,2.6671,2.6671,240000.0
2009-03-25 14:35:00,4.0,4.0,3.97,3.97,301600.0,2.6671,2.6671,2.6471,2.6471,301600.0
2009-03-25 14:40:00,3.97,3.97,3.94,3.94,436800.0,2.6471,2.6471,2.6271,2.6271,436800.0
2009-03-25 14:45:00,3.94,3.96,3.93,3.96,544800.0,2.6271,2.6404,2.6204,2.6404,544800.0
2009-03-25 14:50:00,3.96,3.96,3.94,3.94,435200.0,2.6404,2.6404,2.6271,2.6271,435200.0
2009-03-25 14:55:00,3.94,3.94,3.93,3.93,317600.0,2.6271,2.6271,2.6204,2.6204,317600.0
2009-03-25 15:00:00,3.94,3.94,3.92,3.94,392000.0,2.6271,2.6271,2.6137,2.6271,392000.0
2009-03-25 15:05:00,3.94,3.94,3.93,3.93,229600.0,2.6271,2.6271,2.6204,2.6204,229600.0
2009-03-25 15:10:00,3.93,3.94,3.93,3.94,258400.0,2.6204,2.6271,2.6204,2.6271,258400.0
2009-03-25 15:15:00,3.94,3.95,3.93,3.95,197600.0,2.6271,2.6338,2.6204,2.6338,197600.0
2009-03-25 15:20:00,3.95,3.98,3.95,3.98,340800.0,2.6338,2.6538,2.6338,2.6538,340800.0
2009-03-25 15:25:00,3.97,4.0,3.97,4.0,428000.0,2.6471,2.6671,2.6471,2.6671,428000.0
2009-03-25 15:30:00,4.0,4.01,3.99,4.01,725600.0,2.6671,2.6738,2.6604,2.6738,725600.0
2009-03-25 15:35:00,4.01,4.02,4.01,4.02,441600.0,2.6738,2.6804,2.6738,2.6804,441600.0
2009-03-25 15:40:00,4.02,4.02,4.0,4.01,896000.0,2.6804,2.6804,2.6671,2.6738,896000.0
2009-03-25 15:45:00,4.01,4.02,4.0,4.01,648000.0,2.6738,2.6804,2.6671,2.6738,648000.0
2009-03-25 15:50:00,4.01,4.02,4.0,4.02,409600.0,2.6738,2.6804,2.6671,2.6804,409600.0
2009-03-25 15:55:00,4.02,4.05,4.02,4.03,836800.0,2.6804,2.7004,2.6804,2.6871,836800.0
2009-03-26 09:30:00,4.06,4.1,4.02,4.07,183200.0,2.7071,2.7338,2.6804,2.7138,183200.0
2009-03-26 09:35:00,4.07,4.09,4.07,4.08,210400.0,2.7138,2.7271,2.7138,2.7204,210400.0
2009-03-26 09:40:00,4.09,4.12,4.09,4.11,67200.0,2.7271,2.7471,2.7271,2.7404,67200.0
2009-03-26 09:45:00,4.11,4.12,4.1,4.11,88800.0,2.7404,2.7471,2.7338,2.7404,88800.0
2009-03-26 09:50:00,4.11,4.12,4.1,4.11,152800.0,2.7404,2.7471,2.7338,2.7404,152800.0
2009-03-26 09:55:00,4.11,4.12,4.1,4.11,712800.0,2.7404,2.7471,2.7338,2.7404,712800.0
2009-03-26 10:00:00,4.11,4.15,4.11,4.15,219200.0,2.7404,2.7671,2.7404,2.7671,219200.0
2009-03-26 10:05:00,4.15,4.19,4.15,4.18,402400.0,2.7671,2.7938,2.7671,2.7871,402400.0
2009-03-26 10:10:00,4.18,4.18,4.13,4.14,280800.0,2.7871,2.7871,2.7538,2.7604,280800.0
2009-03-26 10:15:00,4.14,4.14,4.11,4.13,182400.0,2.7604,2.7604,2.7404,2.7538,182400.0
2009-03-26 10:20:00,4.14,4.16,4.13,4.14,119200.0,2.7604,2.7738,2.7538,2.7604,119200.0
2009-03-26 10:25:00,4.14,4.15,4.13,4.13,116800.0,2.7604,2.7671,2.7538,2.7538,116800.0
2009-03-26 10:30:00,4.13,4.14,4.12,4.12,163200.0,2.7538,2.7604,2.7471,2.7471,163200.0
2009-03-26 10:35:00,4.13,4.15,4.13,4.15,64800.0,2.7538,2.7671,2.7538,2.7671,64800.0
2009-03-26 10:40:00,4.15,4.17,4.14,4.16,134400.0,2.7671,2.7804,2.7604,2.7738,134400.0
2009-03-26 10:45:00,4.16,4.16,4.15,4.15,57600.0,2.7738,2.7738,2.7671,2.7671,57600.0
2009-03-26 10:50:00,4.15,4.15,4.14,4.14,260000.0,2.7671,2.7671,2.7604,2.7604,260000.0
2009-03-26 10:55:00,4.14,4.16,4.14,4.14,83200.0,2.7604,2.7738,2.7604,2.7604,83200.0
2009-03-26 11:00:00,4.14,4.17,4.14,4.17,90400.0,2.7604,2.7804,2.7604,2.7804,90400.0
2009-03-26 11:05:00,4.17,4.18,4.16,4.18,86400.0,2.7804,2.7871,2.7738,2.7871,86400.0
2009-03-26 11:10:00,4.17,4.18,4.17,4.17,64000.0,2.7804,2.7871,2.7804,2.7804,64000.0
2009-03-26 11:15:00,4.17,4.19,4.17,4.18,109600.0,2.7804,2.7938,2.7804,2.7871,109600.0
2009-03-26 11:20:00,4.18,4.19,4.17,4.19,121600.0,2.7871,2.7938,2.7804,2.7938,121600.0
2009-03-26 11:25:00,4.19,4.2,4.17,4.18,103200.0,2.7938,2.8004,2.7804,2.7871,103200.0
2009-03-26 11:30:00,4.17,4.2,4.17,4.19,210400.0,2.7804,2.8004,2.7804,2.7938,210400.0
2009-03-26 11:35:00,4.19,4.2,4.19,4.2,108800.0,2.7938,2.8004,2.7938,2.8004,108800.0
2009-03-26 11:40:00,4.2,4.2,4.18,4.19,115200.0,2.8004,2.8004,2.7871,2.7938,115200.0
2009-03-26 11:45:00,4.19,4.19,4.17,4.17,101600.0,2.7938,2.7938,2.7804,2.7804,101600.0
2009-03-26 11:50:00,4.17,4.17,4.15,4.16,98400.0,2.7804,2.7804,2.7671,2.7738,98400.0
2009-03-26 11:55:00,4.16,4.16,4.15,4.15,107200.0,2.7738,2.7738,2.7671,2.7671,107200.0
2009-03-26 12:00:00,4.15,4.16,4.15,4.16,152800.0,2.7671,2.7738,2.7671,2.7738,152800.0
2009-03-26 12:05:00,4.16,4.18,4.16,4.17,132800.0,2.7738,2.7871,2.7738,2.7804,132800.0
2009-03-26 12:10:00,4.17,4.17,4.16,4.16,91200.0,2.7804,2.7804,2.7738,2.7738,91200.0
2009-03-26 12:15:00,4.16,4.17,4.15,4.17,137600.0,2.7738,2.7804,2.7671,2.7804,137600.0
2009-03-26 12:20:00,4.17,4.18,4.16,4.18,179200.0,2.7804,2.7871,2.7738,2.7871,179200.0
2009-03-26 12:25:00,4.18,4.18,4.16,4.17,129600.0,2.7871,2.7871,2.7738,2.7804,129600.0
2009-03-26 12:30:00,4.17,4.18,4.16,4.17,106400.0,2.7804,2.7871,2.7738,2.7804,106400.0
2009-03-26 12:35:00,4.17,4.17,4.15,4.17,99200.0,2.7804,2.7804,2.7671,2.7804,99200.0
2009-03-26 12:40:00,4.17,4.17,4.14,4.14,94400.0,2.7804,2.7804,2.7604,2.7604,94400.0
2009-03-26 12:45:00,4.14,4.16,4.14,4.15,76800.0,2.7604,2.7738,2.7604,2.7671,76800.0
2009-03-26 12:50:00,4.16,4.16,4.15,4.16,60800.0,2.7738,2.7738,2.7671,2.7738,60800.0
2009-03-26 12:55:00,4.16,4.16,4.15,4.15,70400.0,2.7738,2.7738,2.7671,2.7671,70400.0
2009-03-26 13:00:00,4.15,4.19,4.15,4.18,118400.0,2.7671,2.7938,2.7671,2.7871,118400.0
2009-03-26 13:05:00,4.18,4.21,4.18,4.2,275200.0,2.7871,2.8071,2.7871,2.8004,275200.0
2009-03-26 13:10:00,4.2,4.2,4.18,4.18,113600.0,2.8004,2.8004,2.7871,2.7871,113600.0
2009-03-26 13:15:00,4.18,4.19,4.17,4.18,136800.0,2.7871,2.7938,2.7804,2.7871,136800.0
2009-03-26 13:20:00,4.18,4.21,4.18,4.2,181600.0,2.7871,2.8071,2.7871,2.8004,181600.0
2009-03-26 13:25:00,4.2,4.2,4.18,4.18,120000.0,2.8004,2.8004,2.7871,2.7871,120000.0
2009-03-26 13:30:00,4.18,4.19,4.17,4.17,161600.0,2.7871,2.7938,2.7804,2.7804,161600.0
2009-03-26 13:35:00,4.17,4.17,4.15,4.16,298400.0,2.7804,2.7804,2.7671,2.7738,298400.0
2009-03-26 13:40:00,4.16,4.16,4.15,4.15,86400.0,2.7738,2.7738,2.7671,2.7671,86400.0
2009-03-26 13:45:00,4.15,4.16,4.14,4.14,136000.0,2.7671,2.7738,2.7604,2.7604,136000.0
2009-03-26 13:50:00,4.15,4.17,4.15,4.16,140800.0,2.7671,2.7804,2.7671,2.7738,140800.0
2009-03-26 13:55:00,4.15,4.17,4.15,4.17,85600.0,2.7671,2.7804,2.7671,2.7804,85600.0
2009-03-26 14:00:00,4.17,4.19,4.17,4.18,104000.0,2.7804,2.7938,2.7804,2.7871,104000.0
2009-03-26 14:05:00,4.18,4.19,4.17,4.18,136000.0,2.7871,2.7938,2.7804,2.7871,136000.0
2009-03-26 14:10:00,4.18,4.19,4.17,4.18,194400.0,2.7871,2.7938,2.7804,2.7871,194400.0
2009-03-26 14:15:00,4.19,4.19,4.17,4.18,195200.0,2.7938,2.7938,2.7804,2.7871,195200.0
2009-03-26 14:20:00,4.18,4.19,4.17,4.19,203200.0,2.7871,2.7938,2.7804,2.7938,203200.0
2009-03-26 14:25:00,4.19,4.2,4.16,4.16,105600.0,2.7938,2.8004,2.7738,2.7738,105600.0
2009-03-26 14:30:00,4.16,4.16,4.14,4.15,124000.0,2.7738,2.7738,2.7604,2.7671,124000.0
2009-03-26 14:35:00,4.16,4.17,4.15,4.16,94400.0,2.7738,2.7804,2.7671,2.7738,94400.0
2009-03-26 14:40:00,4.16,4.17,4.16,4.16,92800.0,2.7738,2.7804,2.7738,2.7738,92800.0
2009-03-26 14:45:00,4.16,4.18,4.16,4.17,249600.0,2.7738,2.7871,2.7738,2.7804,249600.0
2009-03-26 14:50:00,4.17,4.17,4.15,4.15,129600.0,2.7804,2.7804,2.7671,2.7671,129600.0
2009-03-26 14:55:00,4.15,4.16,4.13,4.13,131200.0,2.7671,2.7738,2.7538,2.7538,131200.0
2009-03-26 15:00:00,4.13,4.14,4.13,4.14,72800.0,2.7538,2.7604,2.7538,2.7604,72800.0
2009-03-26 15:05:00,4.14,4.16,4.13,4.15,180000.0,2.7604,2.7738,2.7538,2.7671,180000.0
2009-03-26 15:10:00,4.15,4.15,4.13,4.14,412000.0,2.7671,2.7671,2.7538,2.7604,412000.0
2009-03-26 15:15:00,4.14,4.15,4.12,4.13,343200.0,2.7604,2.7671,2.7471,2.7538,343200.0
2009-03-26 15:20:00,4.13,4.15,4.13,4.15,300800.0,2.7538,2.7671,2.7538,2.7671,300800.0
2009-03-26 15:25:00,4.14,4.15,4.14,4.14,620000.0,2.7604,2.7671,2.7604,2.7604,620000.0
2009-03-26 15:30:00,4.14,4.15,4.13,4.14,727200.0,2.7604,2.7671,2.7538,2.7604,727200.0
2009-03-26 15:35:00,4.14,4.15,4.13,4.15,752000.0,2.7604,2.7671,2.7538,2.7671,752000.0
2009-03-26 15:40:00,4.15,4.17,4.15,4.16,605600.0,2.7671,2.7804,2.7671,2.7738,605600.0
2009-03-26 15:45:00,4.17,4.17,4.14,4.15,600800.0,2.7804,2.7804,2.7604,2.7671,600800.0
2009-03-26 15:50:00,4.16,4.17,4.15,4.16,508800.0,2.7738,2.7804,2.7671,2.7738,508800.0
2009-03-26 15:55:00,4.16,4.2,4.15,4.18,612800.0,2.7738,2.8004,2.7671,2.7871,612800.0
2009-03-27 09:30:00,4.13,4.17,4.13,4.16,185600.0,2.7538,2.7804,2.7538,2.7738,185600.0
2009-03-27 09:35:00,4.16,4.16,4.13,4.14,179200.0,2.7738,2.7738,2.7538,2.7604,179200.0
2009-03-27 09:40:00,4.14,4.15,4.13,4.13,219200.0,2.7604,2.7671,2.7538,2.7538,219200.0
2009-03-27 09:45:00,4.13,4.15,4.13,4.15,110400.0,2.7538,2.7671,2.7538,2.7671,110400.0
2009-03-27 09:50:00,4.15,4.15,4.13,4.14,297600.0,2.7671,2.7671,2.7538,2.7604,297600.0
2009-03-27 09:55:00,4.14,4.14,4.13,4.13,171200.0,2.7604,2.7604,2.7538,2.7538,171200.0
2009-03-27 10:00:00,4.13,4.13,4.12,4.13,144000.0,2.7538,2.7538,2.7471,2.7538,144000.0
2009-03-27 10:05:00,4.13,4.15,4.12,4.12,227200.0,2.7538,2.7671,2.7471,2.7471,227200.0
2009-03-27 10:10:00,4.12,4.13,4.12,4.13,151200.0,2.7471,2.7538,2.7471,2.7538,151200.0
2009-03-27 10:15:00,4.13,4.14,4.12,4.12,146400.0,2.7538,2.7604,2.7471,2.7471,146400.0
2009-03-27 10:20:00,4.12,4.12,4.11,4.12,99200.0,2.7471,2.7471,2.7404,2.7471,99200.0
2009-03-27 10:25:00,4.12,4.12,4.11,4.11,112000.0,2.7471,2.7471,2.7404,2.7404,112000.0
2009-03-27 10:30:00,4.12,4.12,4.11,4.12,103200.0,2.7471,2.7471,2.7404,2.7471,103200.0
2009-03-27 10:35:00,4.13,4.15,4.13,4.15,124000.0,2.7538,2.7671,2.7538,2.7671,124000.0
2009-03-27 10:40:00,4.15,4.15,4.14,4.14,74400.0,2.7671,2.7671,2.7604,2.7604,74400.0
2009-03-27 10:45:00,4.14,4.14,4.13,4.14,121600.0,2.7604,2.7604,2.7538,2.7604,121600.0
2009-03-27 10:50:00,4.14,4.14,4.12,4.12,141600.0,2.7604,2.7604,2.7471,2.7471,141600.0
2009-03-27 10:55:00,4.13,4.14,4.12,4.12,124800.0,2.7538,2.7604,2.7471,2.7471,124800.0
2009-03-27 11:00:00,4.13,4.13,4.12,4.13,487200.0,2.7538,2.7538,2.7471,2.7538,487200.0
2009-03-27 11:05:00,4.13,4.14,4.13,4.14,175200.0,2.7538,2.7604,2.7538,2.7604,175200.0
2009-03-27 11:10:00,4.14,4.15,4.13,4.14,134400.0,2.7604,2.7671,2.7538,2.7604,134400.0
2009-03-27 11:15:00,4.14,4.14,4.13,4.13,242400.0,2.7604,2.7604,2.7538,2.7538,242400.0
2009-03-27 11:20:00,4.13,4.13,4.12,4.12,289600.0,2.7538,2.7538,2.7471,2.7471,289600.0
2009-03-27 11:25:00,4.12,4.13,4.12,4.12,244800.0,2.7471,2.7538,2.7471,2.7471,244800.0
2009-03-27 11:30:00,4.12,4.13,4.12,4.13,109600.0,2.7471,2.7538,2.7471,2.7538,109600.0
2009-03-27 11:35:00,4.13,4.14,4.13,4.13,169600.0,2.7538,2.7604,2.7538,2.7538,169600.0
2009-03-27 11:40:00,4.13,4.14,4.13,4.14,180800.0,2.7538,2.7604,2.7538,2.7604,180800.0
2009-03-27 11:45:00,4.14,4.15,4.14,4.14,216000.0,2.7604,2.7671,2.7604,2.7604,216000.0
2009-03-27 11:50:00,4.14,4.15,4.13,4.15,233600.0,2.7604,2.7671,2.7538,2.7671,233600.0
2009-03-27 11:55:00,4.14,4.14,4.13,4.13,168800.0,2.7604,2.7604,2.7538,2.7538,168800.0
2009-03-27 12:00:00,4.13,4.15,4.13,4.15,89600.0,2.7538,2.7671,2.7538,2.7671,89600.0
2009-03-27 12:05:00,4.15,4.15,4.13,4.14,160800.0,2.7671,2.7671,2.7538,2.7604,160800.0
2009-03-27 12:10:00,4.14,4.15,4.13,4.14,239200.0,2.7604,2.7671,2.7538,2.7604,239200.0
2009-03-27 12:15:00,4.15,4.15,4.13,4.13,171200.0,2.7671,2.7671,2.7538,2.7538,171200.0
2009-03-27 12:20:00,4.13,4.14,4.13,4.13,289600.0,2.7538,2.7604,2.7538,2.7538,289600.0
2009-03-27 12:25:00,4.13,4.13,4.11,4.11,53600.0,2.7538,2.7538,2.7404,2.7404,53600.0
2009-03-27 12:30:00,4.11,4.12,4.1,4.1,123200.0,2.7404,2.7471,2.7338,2.7338,123200.0
2009-03-27 12:35:00,4.1,4.11,4.09,4.09,144000.0,2.7338,2.7404,2.7271,2.7271,144000.0
2009-03-27 12:40:00,4.09,4.1,4.09,4.1,107200.0,2.7271,2.7338,2.7271,2.7338,107200.0
2009-03-27 12:45:00,4.1,4.11,4.1,4.1,108000.0,2.7338,2.7404,2.7338,2.7338,108000.0
2009-03-27 12:50:00,4.1,4.11,4.09,4.09,72000.0,2.7338,2.7404,2.7271,2.7271,72000.0
2009-03-27 12:55:00,4.09,4.09,4.07,4.08,131200.0,2.7271,2.7271,2.7138,2.7204,131200.0
2009-03-27 13:00:00,4.07,4.08,4.07,4.07,93600.0,2.7138,2.7204,2.7138,2.7138,93600.0
2009-03-27 13:05:00,4.07,4.07,4.04,4.06,180000.0,2.7138,2.7138,2.6938,2.7071,180000.0
2009-03-27 13:10:00,4.06,4.07,4.06,4.07,120000.0,2.7071,2.7138,2.7071,2.7138,120000.0
2009-03-27 13:15:00,4.07,4.08,4.07,4.07,168800.0,2.7138,2.7204,2.7138,2.7138,168800.0
2009-03-27 13:20:00,4.07,4.08,4.07,4.07,87200.0,2.7138,2.7204,2.7138,2.7138,87200.0
2009-03-27 13:25:00,4.07,4.08,4.06,4.08,192800.0,2.7138,2.7204,2.7071,2.7204,192800.0
2009-03-27 13:30:00,4.08,4.11,4.07,4.09,180000.0,2.7204,2.7404,2.7138,2.7271,180000.0
2009-03-27 13:35:00,4.09,4.09,4.08,4.09,114400.0,2.7271,2.7271,2.7204,2.7271,114400.0
2009-03-27 13:40:00,4.09,4.1,4.07,4.09,159200.0,2.7271,2.7338,2.7138,2.7271,159200.0
2009-03-27 13:45:00,4.08,4.1,4.08,4.09,136000.0,2.7204,2.7338,2.7204,2.7271,136000.0
2009-03-27 13:50:00,4.09,4.1,4.07,4.07,216000.0,2.7271,2.7338,2.7138,2.7138,216000.0
2009-03-27 13:55:00,4.08,4.08,4.06,4.06,301600.0,2.7204,2.7204,2.7071,2.7071,301600.0
2009-03-27 14:00:00,4.06,4.07,4.05,4.07,227200.0,2.7071,2.7138,2.7004,2.7138,227200.0
2009-03-27 14:05:00,4.07,4.08,4.06,4.06,325600.0,2.7138,2.7204,2.7071,2.7071,325600.0
2009-03-27 14:10:00,4.06,4.07,4.06,4.06,252800.0,2.7071,2.7138,2.7071,2.7071,252800.0
2009-03-27 14:15:00,4.06,4.07,4.06,4.07,256800.0,2.7071,2.7138,2.7071,2.7138,256800.0
2009-03-27 14:20:00,4.07,4.09,4.07,4.09,270400.0,2.7138,2.7271,2.7138,2.7271,270400.0
2009-03-27 14:25:00,4.09,4.1,4.09,4.1,148000.0,2.7271,2.7338,2.7271,2.7338,148000.0
2009-03-27 14:30:00,4.09,4.1,4.08,4.09,118400.0,2.7271,2.7338,2.7204,2.7271,118400.0
2009-03-27 14:35:00,4.09,4.11,4.09,4.09,162400.0,2.7271,2.7404,2.7271,2.7271,162400.0
2009-03-27 14:40:00,4.09,4.1,4.08,4.08,215200.0,2.7271,2.7338,2.7204,2.7204,215200.0
2009-03-27 14:45:00,4.08,4.09,4.07,4.08,186400.0,2.7204,2.7271,2.7138,2.7204,186400.0
2009-03-27 14:50:00,4.08,4.09,4.08,4.09,188000.0,2.7204,2.7271,2.7204,2.7271,188000.0
2009-03-27 14:55:00,4.09,4.11,4.08,4.11,266400.0,2.7271,2.7404,2.7204,2.7404,266400.0
2009-03-27 15:00:00,4.11,4.13,4.11,4.12,231200.0,2.7404,2.7538,2.7404,2.7471,231200.0
2009-03-27 15:05:00,4.12,4.12,4.11,4.12,112800.0,2.7471,2.7471,2.7404,2.7471,112800.0
2009-03-27 15:10:00,4.12,4.13,4.11,4.11,111200.0,2.7471,2.7538,2.7404,2.7404,111200.0
2009-03-27 15:15:00,4.11,4.12,4.11,4.12,120000.0,2.7404,2.7471,2.7404,2.7471,120000.0
2009-03-27 15:20:00,4.12,4.12,4.11,4.11,184800.0,2.7471,2.7471,2.7404,2.7404,184800.0
2009-03-27 15:25:00,4.11,4.12,4.1,4.1,140000.0,2.7404,2.7471,2.7338,2.7338,140000.0
2009-03-27 15:30:00,4.1,4.11,4.1,4.11,219200.0,2.7338,2.7404,2.7338,2.7404,219200.0
2009-03-27 15:35:00,4.1,4.11,4.09,4.1,420000.0,2.7338,2.7404,2.7271,2.7338,420000.0
2009-03-27 15:40:00,4.1,4.12,4.09,4.11,336000.0,2.7338,2.7471,2.7271,2.7404,336000.0
2009-03-27 15:45:00,4.11,4.12,4.1,4.1,460000.0,2.7404,2.7471,2.7338,2.7338,460000.0
2009-03-27 15:50:00,4.1,4.11,4.1,4.1,397600.0,2.7338,2.7404,2.7338,2.7338,397600.0
2009-03-27 15:55:00,4.1,4.1,4.08,4.1,774400.0,2.7338,2.7338,2.7204,2.7338,774400.0
2009-03-30 09:30:00,4.09,4.12,4.0,4.0,320000.0,2.7271,2.7471,2.6671,2.6671,320000.0
2009-03-30 09:35:00,4.0,4.0,3.98,3.98,144000.0,2.6671,2.6671,2.6538,2.6538,144000.0
2009-03-30 09:40:00,3.98,3.98,3.94,3.94,259200.0,2.6538,2.6538,2.6271,2.6271,259200.0
2009-03-30 09:45:00,3.95,3.95,3.91,3.93,391200.0,2.6338,2.6338,2.6071,2.6204,391200.0
2009-03-30 09:50:00,3.92,3.94,3.92,3.93,248000.0,2.6137,2.6271,2.6137,2.6204,248000.0
2009-03-30 09:55:00,3.94,3.94,3.93,3.94,35200.0,2.6271,2.6271,2.6204,2.6271,35200.0
2009-03-30 10:00:00,3.94,3.94,3.93,3.93,57600.0,2.6271,2.6271,2.6204,2.6204,57600.0
2009-03-30 10:05:00,3.93,3.94,3.93,3.94,110400.0,2.6204,2.6271,2.6204,2.6271,110400.0
2009-03-30 10:10:00,3.94,3.94,3.93,3.94,46400.0,2.6271,2.6271,2.6204,2.6271,46400.0
2009-03-30 10:15:00,3.94,3.94,3.93,3.93,328800.0,2.6271,2.6271,2.6204,2.6204,328800.0
2009-03-30 10:20:00,3.93,3.93,3.91,3.91,108000.0,2.6204,2.6204,2.6071,2.6071,108000.0
2009-03-30 10:25:00,3.91,3.91,3.9,3.91,151200.0,2.6071,2.6071,2.6004,2.6071,151200.0
2009-03-30 10:30:00,3.91,3.91,3.88,3.89,124000.0,2.6071,2.6071,2.5871,2.5937,124000.0
2009-03-30 10:35:00,3.89,3.9,3.89,3.9,198400.0,2.5937,2.6004,2.5937,2.6004,198400.0
2009-03-30 10:40:00,3.9,3.9,3.89,3.89,91200.0,2.6004,2.6004,2.5937,2.5937,91200.0
2009-03-30 10:45:00,3.89,3.89,3.88,3.89,72000.0,2.5937,2.5937,2.5871,2.5937,72000.0
2009-03-30 10:50:00,3.9,3.91,3.89,3.91,120000.0,2.6004,2.6071,2.5937,2.6071,120000.0
2009-03-30 10:55:00,3.91,3.91,3.9,3.91,79200.0,2.6071,2.6071,2.6004,2.6071,79200.0
2009-03-30 11:00:00,3.9,3.91,3.9,3.91,68000.0,2.6004,2.6071,2.6004,2.6071,68000.0
2009-03-30 11:05:00,3.91,3.92,3.9,3.9,160000.0,2.6071,2.6137,2.6004,2.6004,160000.0
2009-03-30 11:10:00,3.9,3.92,3.9,3.92,83200.0,2.6004,2.6137,2.6004,2.6137,83200.0
2009-03-30 11:15:00,3.92,3.93,3.91,3.92,118400.0,2.6137,2.6204,2.6071,2.6137,118400.0
2009-03-30 11:20:00,3.92,3.93,3.9,3.9,90400.0,2.6137,2.6204,2.6004,2.6004,90400.0
2009-03-30 11:25:00,3.9,3.91,3.9,3.9,99200.0,2.6004,2.6071,2.6004,2.6004,99200.0
2009-03-30 11:30:00,3.9,3.9,3.89,3.9,111200.0,2.6004,2.6004,2.5937,2.6004,111200.0
2009-03-30 11:35:00,3.9,3.92,3.9,3.91,88000.0,2.6004,2.6137,2.6004,2.6071,88000.0
2009-03-30 11:40:00,3.91,3.93,3.91,3.93,148800.0,2.6071,2.6204,2.6071,2.6204,148800.0
2009-03-30 11:45:00,3.93,3.94,3.92,3.93,125600.0,2.6204,2.6271,2.6137,2.6204,125600.0
2009-03-30 11:50:00,3.93,3.93,3.92,3.93,99200.0,2.6204,2.6204,2.6137,2.6204,99200.0
2009-03-30 11:55:00,3.92,3.93,3.91,3.93,131200.0,2.6137,2.6204,2.6071,2.6204,131200.0
2009-03-30 12:00:00,3.94,3.94,3.93,3.93,69600.0,2.6271,2.6271,2.6204,2.6204,69600.0
2009-03-30 12:05:00,3.93,3.94,3.92,3.94,153600.0,2.6204,2.6271,2.6137,2.6271,153600.0
2009-03-30 12:10:00,3.94,3.94,3.92,3.93,126400.0,2.6271,2.6271,2.6137,2.6204,126400.0
2009-03-30 12:15:00,3.93,3.96,3.93,3.96,96000.0,2.6204,2.6404,2.6204,2.6404,96000.0
2009-03-30 12:20:00,3.96,3.96,3.95,3.96,96000.0,2.6404,2.6404,2.6338,2.6404,96000.0
2009-03-30 12:25:00,3.96,3.96,3.95,3.95,76800.0,2.6404,2.6404,2.6338,2.6338,76800.0
2009-03-30 12:30:00,3.95,3.96,3.94,3.95,104000.0,2.6338,2.6404,2.6271,2.6338,104000.0
2009-03-30 12:35:00,3.95,3.97,3.95,3.96,96000.0,2.6338,2.6471,2.6338,2.6404,96000.0
2009-03-30 12:40:00,3.96,3.96,3.95,3.96,65600.0,2.6404,2.6404,2.6338,2.6404,65600.0
2009-03-30 12:45:00,3.96,3.96,3.96,3.96,73600.0,2.6404,2.6404,2.6404,2.6404,73600.0
2009-03-30 12:50:00,3.96,3.96,3.95,3.95,78400.0,2.6404,2.6404,2.6338,2.6338,78400.0
2009-03-30 12:55:00,3.95,3.95,3.93,3.93,60800.0,2.6338,2.6338,2.6204,2.6204,60800.0
2009-03-30 13:00:00,3.93,3.95,3.93,3.93,126400.0,2.6204,2.6338,2.6204,2.6204,126400.0
2009-03-30 13:05:00,3.93,3.94,3.93,3.93,64800.0,2.6204,2.6271,2.6204,2.6204,64800.0
2009-03-30 13:10:00,3.93,3.94,3.93,3.94,121600.0,2.6204,2.6271,2.6204,2.6271,121600.0
2009-03-30 13:15:00,3.94,3.94,3.94,3.94,71200.0,2.6271,2.6271,2.6271,2.6271,71200.0
2009-03-30 13:20:00,3.94,3.96,3.94,3.95,148000.0,2.6271,2.6404,2.6271,2.6338,148000.0
2009-03-30 13:25:00,3.95,3.98,3.95,3.98,242400.0,2.6338,2.6538,2.6338,2.6538,242400.0
2009-03-30 13:30:00,3.98,3.98,3.97,3.97,95200.0,2.6538,2.6538,2.6471,2.6471,95200.0
2009-03-30 13:35:00,3.97,3.97,3.95,3.96,131200.0,2.6471,2.6471,2.6338,2.6404,131200.0
2009-03-30 13:40:00,3.95,3.97,3.95,3.96,76000.0,2.6338,2.6471,2.6338,2.6404,76000.0
2009-03-30 13:45:00,3.96,3.96,3.94,3.95,213600.0,2.6404,2.6404,2.6271,2.6338,213600.0
2009-03-30 13:50:00,3.95,3.95,3.94,3.95,93600.0,2.6338,2.6338,2.6271,2.6338,93600.0
2009-03-30 13:55:00,3.94,3.94,3.94,3.94,126400.0,2.6271,2.6271,2.6271,2.6271,126400.0
2009-03-30 14:00:00,3.93,3.94,3.93,3.94,203200.0,2.6204,2.6271,2.6204,2.6271,203200.0
2009-03-30 14:05:00,3.94,3.94,3.93,3.93,268000.0,2.6271,2.6271,2.6204,2.6204,268000.0
2009-03-30 14:10:00,3.93,3.95,3.93,3.95,277600.0,2.6204,2.6338,2.6204,2.6338,277600.0
2009-03-30 14:15:00,3.95,3.96,3.94,3.96,149600.0,2.6338,2.6404,2.6271,2.6404,149600.0
2009-03-30 14:20:00,3.96,3.97,3.95,3.97,278400.0,2.6404,2.6471,2.6338,2.6471,278400.0
2009-03-30 14:25:00,3.97,3.97,3.95,3.95,248000.0,2.6471,2.6471,2.6338,2.6338,248000.0
2009-03-30 14:30:00,3.95,3.96,3.95,3.96,161600.0,2.6338,2.6404,2.6338,2.6404,161600.0
2009-03-30 14:35:00,3.96,3.96,3.95,3.95,129600.0,2.6404,2.6404,2.6338,2.6338,129600.0
2009-03-30 14:40:00,3.95,3.95,3.93,3.93,221600.0,2.6338,2.6338,2.6204,2.6204,221600.0
2009-03-30 14:45:00,3.93,3.94,3.93,3.94,162400.0,2.6204,2.6271,2.6204,2.6271,162400.0
2009-03-30 14:50:00,3.94,3.95,3.93,3.94,154400.0,2.6271,2.6338,2.6204,2.6271,154400.0
2009-03-30 14:55:00,3.94,3.94,3.93,3.93,257600.0,2.6271,2.6271,2.6204,2.6204,257600.0
2009-03-30 15:00:00,3.93,3.94,3.93,3.94,216000.0,2.6204,2.6271,2.6204,2.6271,216000.0
2009-03-30 15:05:00,3.93,3.95,3.93,3.95,355200.0,2.6204,2.6338,2.6204,2.6338,355200.0
2009-03-30 15:10:00,3.95,3.96,3.95,3.96,192000.0,2.6338,2.6404,2.6338,2.6404,192000.0
2009-03-30 15:15:00,3.96,3.96,3.95,3.95,292800.0,2.6404,2.6404,2.6338,2.6338,292800.0
2009-03-30 15:20:00,3.95,3.97,3.95,3.97,406400.0,2.6338,2.6471,2.6338,2.6471,406400.0
2009-03-30 15:25:00,3.97,3.97,3.95,3.95,433600.0,2.6471,2.6471,2.6338,2.6338,433600.0
2009-03-30 15:30:00,3.95,3.97,3.95,3.97,388000.0,2.6338,2.6471,2.6338,2.6471,388000.0
2009-03-30 15:35:00,3.97,3.98,3.96,3.97,477600.0,2.6471,2.6538,2.6404,2.6471,477600.0
2009-03-30 15:40:00,3.97,3.98,3.96,3.98,560800.0,2.6471,2.6538,2.6404,2.6538,560800.0
2009-03-30 15:45:00,3.98,3.99,3.97,3.97,479200.0,2.6538,2.6604,2.6471,2.6471,479200.0
2009-03-30 15:50:00,3.97,3.99,3.97,3.98,480800.0,2.6471,2.6604,2.6471,2.6538,480800.0
2009-03-30 15:55:00,3.98,3.99,3.98,3.98,486400.0,2.6538,2.6604,2.6538,2.6538,486400.0
2009-03-31 09:30:00,4.02,4.03,4.0,4.01,116000.0,2.6804,2.6871,2.6671,2.6738,116000.0
2009-03-31 09:35:00,4.02,4.02,3.98,4.0,100000.0,2.6804,2.6804,2.6538,2.6671,100000.0
2009-03-31 09:40:00,3.99,4.0,3.95,3.95,77600.0,2.6604,2.6671,2.6338,2.6338,77600.0
2009-03-31 09:45:00,3.95,3.95,3.92,3.92,307200.0,2.6338,2.6338,2.6137,2.6137,307200.0
2009-03-31 09:50:00,3.92,3.92,3.91,3.91,90400.0,2.6137,2.6137,2.6071,2.6071,90400.0
2009-03-31 09:55:00,3.91,3.91,3.9,3.91,49600.0,2.6071,2.6071,2.6004,2.6071,49600.0
2009-03-31 10:00:00,3.9,3.91,3.89,3.91,169600.0,2.6004,2.6071,2.5937,2.6071,169600.0
2009-03-31 10:05:00,3.9,3.92,3.9,3.9,232800.0,2.6004,2.6137,2.6004,2.6004,232800.0
2009-03-31 10:10:00,3.9,3.91,3.9,3.9,96000.0,2.6004,2.6071,2.6004,2.6004,96000.0
2009-03-31 10:15:00,3.9,3.9,3.89,3.9,93600.0,2.6004,2.6004,2.5937,2.6004,93600.0
2009-03-31 10:20:00,3.9,3.91,3.89,3.9,162400.0,2.6004,2.6071,2.5937,2.6004,162400.0
2009-03-31 10:25:00,3.9,3.94,3.9,3.94,121600.0,2.6004,2.6271,2.6004,2.6271,121600.0
2009-03-31 10:30:00,3.94,3.95,3.94,3.95,81600.0,2.6271,2.6338,2.6271,2.6338,81600.0
2009-03-31 10:35:00,3.95,3.96,3.94,3.94,139200.0,2.6338,2.6404,2.6271,2.6271,139200.0
2009-03-31 10:40:00,3.94,3.96,3.94,3.96,177600.0,2.6271,2.6404,2.6271,2.6404,177600.0
2009-03-31 10:45:00,3.96,3.99,3.96,3.98,383200.0,2.6404,2.6604,2.6404,2.6538,383200.0
2009-03-31 10:50:00,3.98,3.98,3.97,3.97,316800.0,2.6538,2.6538,2.6471,2.6471,316800.0
2009-03-31 10:55:00,3.97,3.98,3.97,3.98,279200.0,2.6471,2.6538,2.6471,2.6538,279200.0
2009-03-31 11:00:00,3.98,4.0,3.98,4.0,213600.0,2.6538,2.6671,2.6538,2.6671,213600.0
2009-03-31 11:05:00,4.0,4.02,4.0,4.02,255200.0,2.6671,2.6804,2.6671,2.6804,255200.0
2009-03-31 11:10:00,4.02,4.02,4.01,4.02,303200.0,2.6804,2.6804,2.6738,2.6804,303200.0
2009-03-31 11:15:00,4.02,4.03,4.02,4.03,304800.0,2.6804,2.6871,2.6804,2.6871,304800.0
2009-03-31 11:20:00,4.03,4.04,4.03,4.03,186400.0,2.6871,2.6938,2.6871,2.6871,186400.0
2009-03-31 11:25:00,4.04,4.04,4.03,4.04,246400.0,2.6938,2.6938,2.6871,2.6938,246400.0
2009-03-31 11:30:00,4.04,4.04,4.03,4.03,224000.0,2.6938,2.6938,2.6871,2.6871,224000.0
2009-03-31 11:35:00,4.03,4.03,4.03,4.03,340000.0,2.6871,2.6871,2.6871,2.6871,340000.0
2009-03-31 11:40:00,4.03,4.04,4.03,4.04,157600.0,2.6871,2.6938,2.6871,2.6938,157600.0
2009-03-31 11:45:00,4.04,4.05,4.03,4.04,123200.0,2.6938,2.7004,2.6871,2.6938,123200.0
2009-03-31 11:50:00,4.04,4.04,4.03,4.04,114400.0,2.6938,2.6938,2.6871,2.6938,114400.0
2009-03-31 11:55:00,4.04,4.04,4.03,4.03,137600.0,2.6938,2.6938,2.6871,2.6871,137600.0
2009-03-31 12:00:00,4.03,4.03,4.0,4.0,190400.0,2.6871,2.6871,2.6671,2.6671,190400.0
2009-03-31 12:05:00,4.0,4.01,4.0,4.01,103200.0,2.6671,2.6738,2.6671,2.6738,103200.0
2009-03-31 12:10:00,4.01,4.01,4.0,4.0,93600.0,2.6738,2.6738,2.6671,2.6671,93600.0
2009-03-31 12:15:00,4.01,4.01,4.0,4.01,44800.0,2.6738,2.6738,2.6671,2.6738,44800.0
2009-03-31 12:20:00,4.01,4.01,3.99,4.0,117600.0,2.6738,2.6738,2.6604,2.6671,117600.0
2009-03-31 12:25:00,4.0,4.0,4.0,4.0,68000.0,2.6671,2.6671,2.6671,2.6671,68000.0
2009-03-31 12:30:00,4.0,4.0,4.0,4.0,63200.0,2.6671,2.6671,2.6671,2.6671,63200.0
2009-03-31 12:35:00,4.0,4.0,4.0,4.0,45600.0,2.6671,2.6671,2.6671,2.6671,45600.0
2009-03-31 12:40:00,4.0,4.02,4.0,4.02,158400.0,2.6671,2.6804,2.6671,2.6804,158400.0
2009-03-31 12:45:00,4.02,4.02,4.02,4.02,80000.0,2.6804,2.6804,2.6804,2.6804,80000.0
2009-03-31 12:50:00,4.02,4.03,4.02,4.03,86400.0,2.6804,2.6871,2.6804,2.6871,86400.0
2009-03-31 12:55:00,4.03,4.04,4.03,4.04,68800.0,2.6871,2.6938,2.6871,2.6938,68800.0
2009-03-31 13:00:00,4.04,4.05,4.03,4.04,129600.0,2.6938,2.7004,2.6871,2.6938,129600.0
2009-03-31 13:05:00,4.05,4.05,4.05,4.05,81600.0,2.7004,2.7004,2.7004,2.7004,81600.0
2009-03-31 13:10:00,4.05,4.05,4.05,4.05,88800.0,2.7004,2.7004,2.7004,2.7004,88800.0
2009-03-31 13:15:00,4.05,4.05,4.04,4.04,119200.0,2.7004,2.7004,2.6938,2.6938,119200.0
2009-03-31 13:20:00,4.04,4.05,4.04,4.05,45600.0,2.6938,2.7004,2.6938,2.7004,45600.0
2009-03-31 13:25:00,4.05,4.05,4.04,4.04,74400.0,2.7004,2.7004,2.6938,2.6938,74400.0
2009-03-31 13:30:00,4.04,4.05,4.04,4.05,88000.0,2.6938,2.7004,2.6938,2.7004,88000.0
2009-03-31 13:35:00,4.05,4.06,4.05,4.05,88000.0,2.7004,2.7071,2.7004,2.7004,88000.0
2009-03-31 13:40:00,4.05,4.05,4.04,4.05,68000.0,2.7004,2.7004,2.6938,2.7004,68000.0
2009-03-31 13:45:00,4.05,4.05,4.04,4.04,86400.0,2.7004,2.7004,2.6938,2.6938,86400.0
2009-03-31 13:50:00,4.05,4.05,4.04,4.04,124800.0,2.7004,2.7004,2.6938,2.6938,124800.0
2009-03-31 13:55:00,4.04,4.05,4.04,4.04,92000.0,2.6938,2.7004,2.6938,2.6938,92000.0
2009-03-31 14:00:00,4.05,4.06,4.04,4.05,199200.0,2.7004,2.7071,2.6938,2.7004,199200.0
2009-03-31 14:05:00,4.05,4.06,4.05,4.06,107200.0,2.7004,2.7071,2.7004,2.7071,107200.0
2009-03-31 14:10:00,4.06,4.08,4.06,4.07,192000.0,2.7071,2.7204,2.7071,2.7138,192000.0
2009-03-31 14:15:00,4.07,4.08,4.07,4.07,152800.0,2.7138,2.7204,2.7138,2.7138,152800.0
2009-03-31 14:20:00,4.07,4.08,4.06,4.07,145600.0,2.7138,2.7204,2.7071,2.7138,145600.0
2009-03-31 14:25:00,4.07,4.07,4.06,4.07,188800.0,2.7138,2.7138,2.7071,2.7138,188800.0
2009-03-31 14:30:00,4.07,4.08,4.07,4.08,161600.0,2.7138,2.7204,2.7138,2.7204,161600.0
2009-03-31 14:35:00,4.08,4.09,4.07,4.09,179200.0,2.7204,2.7271,2.7138,2.7271,179200.0
2009-03-31 14:40:00,4.09,4.09,4.08,4.09,152000.0,2.7271,2.7271,2.7204,2.7271,152000.0
2009-03-31 14:45:00,4.09,4.1,4.07,4.07,285600.0,2.7271,2.7338,2.7138,2.7138,285600.0
2009-03-31 14:50:00,4.07,4.08,4.07,4.08,245600.0,2.7138,2.7204,2.7138,2.7204,245600.0
2009-03-31 14:55:00,4.08,4.08,4.06,4.06,235200.0,2.7204,2.7204,2.7071,2.7071,235200.0
2009-03-31 15:00:00,4.06,4.06,4.05,4.06,172800.0,2.7071,2.7071,2.7004,2.7071,172800.0
2009-03-31 15:05:00,4.06,4.06,4.05,4.05,109600.0,2.7071,2.7071,2.7004,2.7004,109600.0
2009-03-31 15:10:00,4.05,4.05,4.04,4.04,240000.0,2.7004,2.7004,2.6938,2.6938,240000.0
2009-03-31 15:15:00,4.04,4.04,4.03,4.04,408800.0,2.6938,2.6938,2.6871,2.6938,408800.0
2009-03-31 15:20:00,4.04,4.05,4.03,4.05,620000.0,2.6938,2.7004,2.6871,2.7004,620000.0
2009-03-31 15:25:00,4.05,4.06,4.05,4.05,294400.0,2.7004,2.7071,2.7004,2.7004,294400.0
2009-03-31 15:30:00,4.05,4.05,4.03,4.03,365600.0,2.7004,2.7004,2.6871,2.6871,365600.0
2009-03-31 15:35:00,4.04,4.04,4.01,4.03,536000.0,2.6938,2.6938,2.6738,2.6871,536000.0
2009-03-31 15:40:00,4.03,4.04,4.01,4.01,563200.0,2.6871,2.6938,2.6738,2.6738,563200.0
2009-03-31 15:45:00,4.01,4.02,4.0,4.01,412000.0,2.6738,2.6804,2.6671,2.6738,412000.0
2009-03-31 15:50:00,4.01,4.04,4.01,4.03,909600.0,2.6738,2.6938,2.6738,2.6871,909600.0
2009-03-31 15:55:00,4.03,4.03,4.02,4.02,1259200.0,2.6871,2.6871,2.6804,2.6804,1259200.0
2009-04-01 09:30:00,3.99,3.99,3.9,3.9,308000.0,2.6604,2.6604,2.6004,2.6004,308000.0
2009-04-01 09:35:00,3.91,3.91,3.88,3.9,282400.0,2.6071,2.6071,2.5871,2.6004,282400.0
2009-04-01 09:40:00,3.9,3.9,3.88,3.89,52800.0,2.6004,2.6004,2.5871,2.5937,52800.0
2009-04-01 09:45:00,3.89,3.9,3.88,3.88,168800.0,2.5937,2.6004,2.5871,2.5871,168800.0
2009-04-01 09:50:00,3.88,3.9,3.88,3.9,172800.0,2.5871,2.6004,2.5871,2.6004,172800.0
2009-04-01 09:55:00,3.9,3.9,3.89,3.9,151200.0,2.6004,2.6004,2.5937,2.6004,151200.0
2009-04-01 10:00:00,3.9,3.93,3.9,3.92,370400.0,2.6004,2.6204,2.6004,2.6137,370400.0
2009-04-01 10:05:00,3.92,3.95,3.92,3.95,164800.0,2.6137,2.6338,2.6137,2.6338,164800.0
2009-04-01 10:10:00,3.95,3.96,3.94,3.94,476000.0,2.6338,2.6404,2.6271,2.6271,476000.0
2009-04-01 10:15:00,3.94,3.95,3.93,3.94,234400.0,2.6271,2.6338,2.6204,2.6271,234400.0
2009-04-01 10:20:00,3.94,3.96,3.94,3.96,203200.0,2.6271,2.6404,2.6271,2.6404,203200.0
2009-04-01 10:25:00,3.96,3.96,3.95,3.96,278400.0,2.6404,2.6404,2.6338,2.6404,278400.0
2009-04-01 10:30:00,3.96,3.96,3.94,3.94,197600.0,2.6404,2.6404,2.6271,2.6271,197600.0
2009-04-01 10:35:00,3.94,3.97,3.94,3.97,262400.0,2.6271,2.6471,2.6271,2.6471,262400.0
2009-04-01 10:40:00,3.97,4.0,3.97,4.0,219200.0,2.6471,2.6671,2.6471,2.6671,219200.0
2009-04-01 10:45:00,4.0,4.01,4.0,4.0,311200.0,2.6671,2.6738,2.6671,2.6671,311200.0
2009-04-01 10:50:00,4.0,4.01,3.99,4.0,89600.0,2.6671,2.6738,2.6604,2.6671,89600.0
2009-04-01 10:55:00,3.99,4.02,3.99,4.01,128000.0,2.6604,2.6804,2.6604,2.6738,128000.0
2009-04-01 11:00:00,4.01,4.02,3.99,3.99,480800.0,2.6738,2.6804,2.6604,2.6604,480800.0
2009-04-01 11:05:00,3.99,4.0,3.98,3.99,676800.0,2.6604,2.6671,2.6538,2.6604,676800.0
2009-04-01 11:10:00,3.99,3.99,3.97,3.98,478400.0,2.6604,2.6604,2.6471,2.6538,478400.0
2009-04-01 11:15:00,3.98,4.01,3.98,4.0,531200.0,2.6538,2.6738,2.6538,2.6671,531200.0
2009-04-01 11:20:00,4.0,4.01,3.99,3.99,468800.0,2.6671,2.6738,2.6604,2.6604,468800.0
2009-04-01 11:25:00,3.99,4.0,3.98,4.0,368000.0,2.6604,2.6671,2.6538,2.6671,368000.0
2009-04-01 11:30:00,4.0,4.0,4.0,4.0,2915200.0,2.6671,2.6671,2.6671,2.6671,2915200.0
2009-04-01 11:35:00,4.0,4.01,4.0,4.01,550400.0,2.6671,2.6738,2.6671,2.6738,550400.0
2009-04-01 11:40:00,4.01,4.04,4.01,4.04,287200.0,2.6738,2.6938,2.6738,2.6938,287200.0
2009-04-01 11:45:00,4.04,4.06,4.03,4.03,526400.0,2.6938,2.7071,2.6871,2.6871,526400.0
2009-04-01 11:50:00,4.03,4.04,4.03,4.03,212800.0,2.6871,2.6938,2.6871,2.6871,212800.0
2009-04-01 11:55:00,4.03,4.06,4.03,4.04,147200.0,2.6871,2.7071,2.6871,2.6938,147200.0
2009-04-01 12:00:00,4.04,4.04,4.03,4.03,116800.0,2.6938,2.6938,2.6871,2.6871,116800.0
2009-04-01 12:05:00,4.03,4.04,4.03,4.04,90400.0,2.6871,2.6938,2.6871,2.6938,90400.0
2009-04-01 12:10:00,4.04,4.05,4.04,4.04,58400.0,2.6938,2.7004,2.6938,2.6938,58400.0
2009-04-01 12:15:00,4.04,4.05,4.04,4.04,103200.0,2.6938,2.7004,2.6938,2.6938,103200.0
2009-04-01 12:20:00,4.04,4.04,4.03,4.04,81600.0,2.6938,2.6938,2.6871,2.6938,81600.0
2009-04-01 12:25:00,4.04,4.04,4.03,4.03,100800.0,2.6938,2.6938,2.6871,2.6871,100800.0
2009-04-01 12:30:00,4.03,4.05,4.03,4.05,168000.0,2.6871,2.7004,2.6871,2.7004,168000.0
2009-04-01 12:35:00,4.05,4.05,4.04,4.04,220000.0,2.7004,2.7004,2.6938,2.6938,220000.0
2009-04-01 12:40:00,4.04,4.05,4.04,4.04,183200.0,2.6938,2.7004,2.6938,2.6938,183200.0
2009-04-01 12:45:00,4.04,4.05,4.04,4.05,140800.0,2.6938,2.7004,2.6938,2.7004,140800.0
2009-04-01 12:50:00,4.05,4.06,4.04,4.04,176800.0,2.7004,2.7071,2.6938,2.6938,176800.0
2009-04-01 12:55:00,4.04,4.04,4.03,4.03,84800.0,2.6938,2.6938,2.6871,2.6871,84800.0
2009-04-01 13:00:00,4.03,4.04,4.03,4.04,108800.0,2.6871,2.6938,2.6871,2.6938,108800.0
2009-04-01 13:05:00,4.04,4.04,4.02,4.02,197600.0,2.6938,2.6938,2.6804,2.6804,197600.0
2009-04-01 13:10:00,4.02,4.02,4.01,4.02,124000.0,2.6804,2.6804,2.6738,2.6804,124000.0
2009-04-01 13:15:00,4.02,4.02,4.02,4.02,108000.0,2.6804,2.6804,2.6804,2.6804,108000.0
2009-04-01 13:20:00,4.02,4.03,4.02,4.03,128000.0,2.6804,2.6871,2.6804,2.6871,128000.0
2009-04-01 13:25:00,4.03,4.04,4.03,4.03,148800.0,2.6871,2.6938,2.6871,2.6871,148800.0
2009-04-01 13:30:00,4.03,4.04,4.03,4.03,108000.0,2.6871,2.6938,2.6871,2.6871,108000.0
2009-04-01 13:35:00,4.03,4.06,4.03,4.06,188000.0,2.6871,2.7071,2.6871,2.7071,188000.0
2009-04-01 13:40:00,4.06,4.06,4.05,4.06,160000.0,2.7071,2.7071,2.7004,2.7071,160000.0
2009-04-01 13:45:00,4.06,4.06,4.04,4.04,131200.0,2.7071,2.7071,2.6938,2.6938,131200.0
2009-04-01 13:50:00,4.04,4.06,4.03,4.06,189600.0,2.6938,2.7071,2.6871,2.7071,189600.0
2009-04-01 13:55:00,4.06,4.07,4.06,4.07,123200.0,2.7071,2.7138,2.7071,2.7138,123200.0
2009-04-01 14:00:00,4.07,4.09,4.07,4.09,275200.0,2.7138,2.7271,2.7138,2.7271,275200.0
2009-04-01 14:05:00,4.09,4.1,4.09,4.1,213600.0,2.7271,2.7338,2.7271,2.7338,213600.0
2009-04-01 14:10:00,4.1,4.1,4.09,4.1,96000.0,2.7338,2.7338,2.7271,2.7338,96000.0
2009-04-01 14:15:00,4.1,4.11,4.1,4.1,168800.0,2.7338,2.7404,2.7338,2.7338,168800.0
2009-04-01 14:20:00,4.1,4.11,4.1,4.11,116800.0,2.7338,2.7404,2.7338,2.7404,116800.0
2009-04-01 14:25:00,4.1,4.1,4.1,4.1,260000.0,2.7338,2.7338,2.7338,2.7338,260000.0
2009-04-01 14:30:00,4.1,4.11,4.1,4.11,186400.0,2.7338,2.7404,2.7338,2.7404,186400.0
2009-04-01 14:35:00,4.11,4.11,4.11,4.11,180800.0,2.7404,2.7404,2.7404,2.7404,180800.0
2009-04-01 14:40:00,4.11,4.11,4.08,4.08,273600.0,2.7404,2.7404,2.7204,2.7204,273600.0
2009-04-01 14:45:00,4.08,4.08,4.07,4.08,204800.0,2.7204,2.7204,2.7138,2.7204,204800.0
2009-04-01 14:50:00,4.08,4.09,4.08,4.08,379200.0,2.7204,2.7271,2.7204,2.7204,379200.0
2009-04-01 14:55:00,4.08,4.09,4.07,4.08,276800.0,2.7204,2.7271,2.7138,2.7204,276800.0
2009-04-01 15:00:00,4.08,4.08,4.03,4.04,579200.0,2.7204,2.7204,2.6871,2.6938,579200.0
2009-04-01 15:05:00,4.04,4.05,4.02,4.03,508800.0,2.6938,2.7004,2.6804,2.6871,508800.0
2009-04-01 15:10:00,4.02,4.03,4.01,4.02,339200.0,2.6804,2.6871,2.6738,2.6804,339200.0
2009-04-01 15:15:00,4.02,4.03,4.01,4.03,204800.0,2.6804,2.6871,2.6738,2.6871,204800.0
2009-04-01 15:20:00,4.03,4.04,4.02,4.03,338400.0,2.6871,2.6938,2.6804,2.6871,338400.0
2009-04-01 15:25:00,4.03,4.05,4.03,4.05,219200.0,2.6871,2.7004,2.6871,2.7004,219200.0
2009-04-01 15:30:00,4.05,4.08,4.04,4.08,297600.0,2.7004,2.7204,2.6938,2.7204,297600.0
2009-04-01 15:35:00,4.08,4.1,4.07,4.1,425600.0,2.7204,2.7338,2.7138,2.7338,425600.0
2009-04-01 15:40:00,4.09,4.11,4.09,4.1,368800.0,2.7271,2.7404,2.7271,2.7338,368800.0
2009-04-01 15:45:00,4.1,4.11,4.1,4.11,612000.0,2.7338,2.7404,2.7338,2.7404,612000.0
2009-04-01 15:50:00,4.11,4.13,4.1,4.12,907200.0,2.7404,2.7538,2.7338,2.7471,907200.0
2009-04-01 15:55:00,4.12,4.13,4.11,4.12,1164000.0,2.7471,2.7538,2.7404,2.7471,1164000.0
2009-04-02 09:30:00,4.19,4.27,4.15,4.24,335200.0,2.7938,2.8471,2.7671,2.8271,335200.0
2009-04-02 09:35:00,4.24,4.24,4.2,4.22,216000.0,2.8271,2.8271,2.8004,2.8138,216000.0
2009-04-02 09:40:00,4.22,4.25,4.22,4.25,108000.0,2.8138,2.8338,2.8138,2.8338,108000.0
2009-04-02 09:45:00,4.25,4.25,4.24,4.24,69600.0,2.8338,2.8338,2.8271,2.8271,69600.0
2009-04-02 09:50:00,4.24,4.27,4.23,4.27,194400.0,2.8271,2.8471,2.8204,2.8471,194400.0
2009-04-02 09:55:00,4.26,4.28,4.26,4.28,123200.0,2.8404,2.8538,2.8404,2.8538,123200.0
2009-04-02 10:00:00,4.28,4.31,4.28,4.31,212800.0,2.8538,2.8738,2.8538,2.8738,212800.0
2009-04-02 10:05:00,4.31,4.31,4.29,4.31,222400.0,2.8738,2.8738,2.8605,2.8738,222400.0
2009-04-02 10:10:00,4.31,4.31,4.29,4.3,164000.0,2.8738,2.8738,2.8605,2.8671,164000.0
2009-04-02 10:15:00,4.3,4.34,4.3,4.34,281600.0,2.8671,2.8938,2.8671,2.8938,281600.0
2009-04-02 10:20:00,4.33,4.34,4.31,4.32,219200.0,2.8871,2.8938,2.8738,2.8805,219200.0
2009-04-02 10:25:00,4.32,4.33,4.31,4.31,228000.0,2.8805,2.8871,2.8738,2.8738,228000.0
2009-04-02 10:30:00,4.31,4.31,4.3,4.31,74400.0,2.8738,2.8738,2.8671,2.8738,74400.0
2009-04-02 10:35:00,4.3,4.33,4.3,4.32,128800.0,2.8671,2.8871,2.8671,2.8805,128800.0
2009-04-02 10:40:00,4.32,4.33,4.3,4.33,176000.0,2.8805,2.8871,2.8671,2.8871,176000.0
2009-04-02 10:45:00,4.33,4.35,4.33,4.35,676000.0,2.8871,2.9005,2.8871,2.9005,676000.0
2009-04-02 10:50:00,4.35,4.35,4.34,4.34,128000.0,2.9005,2.9005,2.8938,2.8938,128000.0
2009-04-02 10:55:00,4.34,4.35,4.33,4.35,287200.0,2.8938,2.9005,2.8871,2.9005,287200.0
2009-04-02 11:00:00,4.35,4.36,4.35,4.36,184800.0,2.9005,2.9071,2.9005,2.9071,184800.0
2009-04-02 11:05:00,4.36,4.37,4.35,4.36,148800.0,2.9071,2.9138,2.9005,2.9071,148800.0
2009-04-02 11:10:00,4.36,4.39,4.36,4.39,497600.0,2.9071,2.9271,2.9071,2.9271,497600.0
2009-04-02 11:15:00,4.39,4.4,4.39,4.4,332800.0,2.9271,2.9338,2.9271,2.9338,332800.0
2009-04-02 11:20:00,4.4,4.41,4.4,4.4,328800.0,2.9338,2.9405,2.9338,2.9338,328800.0
2009-04-02 11:25:00,4.4,4.43,4.4,4.43,321600.0,2.9338,2.9538,2.9338,2.9538,321600.0
2009-04-02 11:30:00,4.43,4.43,4.41,4.42,291200.0,2.9538,2.9538,2.9405,2.9471,291200.0
2009-04-02 11:35:00,4.42,4.42,4.4,4.42,244000.0,2.9471,2.9471,2.9338,2.9471,244000.0
2009-04-02 11:40:00,4.42,4.43,4.41,4.42,168800.0,2.9471,2.9538,2.9405,2.9471,168800.0
2009-04-02 11:45:00,4.42,4.43,4.41,4.42,106400.0,2.9471,2.9538,2.9405,2.9471,106400.0
2009-04-02 11:50:00,4.42,4.42,4.4,4.41,155200.0,2.9471,2.9471,2.9338,2.9405,155200.0
2009-04-02 11:55:00,4.41,4.43,4.41,4.43,167200.0,2.9405,2.9538,2.9405,2.9538,167200.0
2009-04-02 12:00:00,4.42,4.43,4.41,4.41,119200.0,2.9471,2.9538,2.9405,2.9405,119200.0
2009-04-02 12:05:00,4.41,4.42,4.41,4.41,189600.0,2.9405,2.9471,2.9405,2.9405,189600.0
2009-04-02 12:10:00,4.41,4.41,4.4,4.41,126400.0,2.9405,2.9405,2.9338,2.9405,126400.0
2009-04-02 12:15:00,4.41,4.44,4.41,4.44,472800.0,2.9405,2.9605,2.9405,2.9605,472800.0
2009-04-02 12:20:00,4.44,4.45,4.44,4.45,277600.0,2.9605,2.9671,2.9605,2.9671,277600.0
2009-04-02 12:25:00,4.45,4.47,4.45,4.46,281600.0,2.9671,2.9805,2.9671,2.9738,281600.0
2009-04-02 12:30:00,4.46,4.49,4.46,4.48,262400.0,2.9738,2.9938,2.9738,2.9871,262400.0
2009-04-02 12:35:00,4.48,4.49,4.48,4.48,260000.0,2.9871,2.9938,2.9871,2.9871,260000.0
2009-04-02 12:40:00,4.48,4.48,4.47,4.48,278400.0,2.9871,2.9871,2.9805,2.9871,278400.0
2009-04-02 12:45:00,4.48,4.5,4.48,4.5,383200.0,2.9871,3.0005,2.9871,3.0005,383200.0
2009-04-02 12:50:00,4.5,4.5,4.48,4.49,272000.0,3.0005,3.0005,2.9871,2.9938,272000.0
2009-04-02 12:55:00,4.48,4.49,4.47,4.48,152800.0,2.9871,2.9938,2.9805,2.9871,152800.0
2009-04-02 13:00:00,4.48,4.48,4.47,4.47,110400.0,2.9871,2.9871,2.9805,2.9805,110400.0
2009-04-02 13:05:00,4.47,4.47,4.45,4.46,129600.0,2.9805,2.9805,2.9671,2.9738,129600.0
2009-04-02 13:10:00,4.46,4.47,4.45,4.46,178400.0,2.9738,2.9805,2.9671,2.9738,178400.0
2009-04-02 13:15:00,4.46,4.46,4.45,4.46,288800.0,2.9738,2.9738,2.9671,2.9738,288800.0
2009-04-02 13:20:00,4.45,4.46,4.43,4.44,395200.0,2.9671,2.9738,2.9538,2.9605,395200.0
2009-04-02 13:25:00,4.44,4.44,4.43,4.44,118400.0,2.9605,2.9605,2.9538,2.9605,118400.0
2009-04-02 13:30:00,4.44,4.45,4.43,4.45,198400.0,2.9605,2.9671,2.9538,2.9671,198400.0
2009-04-02 13:35:00,4.45,4.45,4.42,4.42,275200.0,2.9671,2.9671,2.9471,2.9471,275200.0
2009-04-02 13:40:00,4.42,4.43,4.4,4.41,232000.0,2.9471,2.9538,2.9338,2.9405,232000.0
2009-04-02 13:45:00,4.41,4.43,4.41,4.43,144000.0,2.9405,2.9538,2.9405,2.9538,144000.0
2009-04-02 13:50:00,4.43,4.44,4.43,4.43,120800.0,2.9538,2.9605,2.9538,2.9538,120800.0
2009-04-02 13:55:00,4.44,4.44,4.41,4.43,170400.0,2.9605,2.9605,2.9405,2.9538,170400.0
2009-04-02 14:00:00,4.43,4.44,4.43,4.43,211200.0,2.9538,2.9605,2.9538,2.9538,211200.0
2009-04-02 14:05:00,4.43,4.43,4.4,4.4,433600.0,2.9538,2.9538,2.9338,2.9338,433600.0
2009-04-02 14:10:00,4.41,4.41,4.4,4.41,131200.0,2.9405,2.9405,2.9338,2.9405,131200.0
2009-04-02 14:15:00,4.41,4.41,4.4,4.41,109600.0,2.9405,2.9405,2.9338,2.9405,109600.0
2009-04-02 14:20:00,4.4,4.42,4.4,4.41,141600.0,2.9338,2.9471,2.9338,2.9405,141600.0
2009-04-02 14:25:00,4.42,4.43,4.41,4.43,64800.0,2.9471,2.9538,2.9405,2.9538,64800.0
2009-04-02 14:30:00,4.43,4.44,4.43,4.44,131200.0,2.9538,2.9605,2.9538,2.9605,131200.0
2009-04-02 14:35:00,4.44,4.44,4.44,4.44,76000.0,2.9605,2.9605,2.9605,2.9605,76000.0
2009-04-02 14:40:00,4.44,4.46,4.44,4.45,154400.0,2.9605,2.9738,2.9605,2.9671,154400.0
2009-04-02 14:45:00,4.45,4.47,4.45,4.46,179200.0,2.9671,2.9805,2.9671,2.9738,179200.0
2009-04-02 14:50:00,4.46,4.46,4.45,4.45,180800.0,2.9738,2.9738,2.9671,2.9671,180800.0
2009-04-02 14:55:00,4.45,4.45,4.45,4.45,155200.0,2.9671,2.9671,2.9671,2.9671,155200.0
2009-04-02 15:00:00,4.45,4.46,4.45,4.46,258400.0,2.9671,2.9738,2.9671,2.9738,258400.0
2009-04-02 15:05:00,4.46,4.46,4.44,4.45,540000.0,2.9738,2.9738,2.9605,2.9671,540000.0
2009-04-02 15:10:00,4.46,4.47,4.45,4.46,506400.0,2.9738,2.9805,2.9671,2.9738,506400.0
2009-04-02 15:15:00,4.46,4.47,4.45,4.45,276000.0,2.9738,2.9805,2.9671,2.9671,276000.0
2009-04-02 15:20:00,4.45,4.46,4.43,4.46,601600.0,2.9671,2.9738,2.9538,2.9738,601600.0
2009-04-02 15:25:00,4.46,4.47,4.45,4.46,372800.0,2.9738,2.9805,2.9671,2.9738,372800.0
2009-04-02 15:30:00,4.46,4.46,4.45,4.46,383200.0,2.9738,2.9738,2.9671,2.9738,383200.0
2009-04-02 15:35:00,4.46,4.46,4.44,4.45,325600.0,2.9738,2.9738,2.9605,2.9671,325600.0
2009-04-02 15:40:00,4.45,4.46,4.43,4.43,484800.0,2.9671,2.9738,2.9538,2.9538,484800.0
2009-04-02 15:45:00,4.43,4.45,4.42,4.44,364800.0,2.9538,2.9671,2.9471,2.9605,364800.0
2009-04-02 15:50:00,4.44,4.45,4.42,4.43,623200.0,2.9605,2.9671,2.9471,2.9538,623200.0
2009-04-02 15:55:00,4.43,4.45,4.42,4.45,992800.0,2.9538,2.9671,2.9471,2.9671,992800.0
2009-04-03 09:30:00,4.42,4.45,4.41,4.42,132000.0,2.9471,2.9671,2.9405,2.9471,132000.0
2009-04-03 09:35:00,4.42,4.45,4.41,4.44,66400.0,2.9471,2.9671,2.9405,2.9605,66400.0
2009-04-03 09:40:00,4.44,4.47,4.43,4.46,70400.0,2.9605,2.9805,2.9538,2.9738,70400.0
2009-04-03 09:45:00,4.46,4.47,4.44,4.45,72800.0,2.9738,2.9805,2.9605,2.9671,72800.0
2009-04-03 09:50:00,4.45,4.47,4.45,4.47,44000.0,2.9671,2.9805,2.9671,2.9805,44000.0
2009-04-03 09:55:00,4.47,4.49,4.47,4.47,85600.0,2.9805,2.9938,2.9805,2.9805,85600.0
2009-04-03 10:00:00,4.46,4.47,4.45,4.46,158400.0,2.9738,2.9805,2.9671,2.9738,158400.0
2009-04-03 10:05:00,4.46,4.46,4.43,4.45,127200.0,2.9738,2.9738,2.9538,2.9671,127200.0
2009-04-03 10:10:00,4.46,4.46,4.44,4.45,82400.0,2.9738,2.9738,2.9605,2.9671,82400.0
2009-04-03 10:15:00,4.45,4.47,4.45,4.47,148000.0,2.9671,2.9805,2.9671,2.9805,148000.0
2009-04-03 10:20:00,4.47,4.5,4.47,4.5,325600.0,2.9805,3.0005,2.9805,3.0005,325600.0
2009-04-03 10:25:00,4.5,4.52,4.5,4.51,396000.0,3.0005,3.0138,3.0005,3.0071,396000.0
2009-04-03 10:30:00,4.51,4.52,4.5,4.51,256800.0,3.0071,3.0138,3.0005,3.0071,256800.0
2009-04-03 10:35:00,4.51,4.52,4.51,4.52,240800.0,3.0071,3.0138,3.0071,3.0138,240800.0
2009-04-03 10:40:00,4.53,4.54,4.52,4.54,520800.0,3.0205,3.0271,3.0138,3.0271,520800.0
2009-04-03 10:45:00,4.54,4.56,4.54,4.55,412800.0,3.0271,3.0405,3.0271,3.0338,412800.0
2009-04-03 10:50:00,4.55,4.56,4.55,4.55,268800.0,3.0338,3.0405,3.0338,3.0338,268800.0
2009-04-03 10:55:00,4.55,4.55,4.53,4.55,249600.0,3.0338,3.0338,3.0205,3.0338,249600.0
2009-04-03 11:00:00,4.55,4.55,4.54,4.55,261600.0,3.0338,3.0338,3.0271,3.0338,261600.0
2009-04-03 11:05:00,4.54,4.54,4.53,4.53,314400.0,3.0271,3.0271,3.0205,3.0205,314400.0
2009-04-03 11:10:00,4.53,4.54,4.52,4.53,300000.0,3.0205,3.0271,3.0138,3.0205,300000.0
2009-04-03 11:15:00,4.53,4.54,4.52,4.53,180000.0,3.0205,3.0271,3.0138,3.0205,180000.0
2009-04-03 11:20:00,4.53,4.53,4.52,4.52,175200.0,3.0205,3.0205,3.0138,3.0138,175200.0
2009-04-03 11:25:00,4.52,4.53,4.52,4.53,344800.0,3.0138,3.0205,3.0138,3.0205,344800.0
2009-04-03 11:30:00,4.53,4.54,4.53,4.54,178400.0,3.0205,3.0271,3.0205,3.0271,178400.0
2009-04-03 11:35:00,4.54,4.55,4.54,4.55,191200.0,3.0271,3.0338,3.0271,3.0338,191200.0
2009-04-03 11:40:00,4.55,4.56,4.55,4.55,419200.0,3.0338,3.0405,3.0338,3.0338,419200.0
2009-04-03 11:45:00,4.55,4.56,4.54,4.55,305600.0,3.0338,3.0405,3.0271,3.0338,305600.0
2009-04-03 11:50:00,4.55,4.56,4.55,4.55,264000.0,3.0338,3.0405,3.0338,3.0338,264000.0
2009-04-03 11:55:00,4.55,4.56,4.55,4.56,108800.0,3.0338,3.0405,3.0338,3.0405,108800.0
2009-04-03 12:00:00,4.56,4.57,4.55,4.57,281600.0,3.0405,3.0471,3.0338,3.0471,281600.0
2009-04-03 12:05:00,4.57,4.57,4.54,4.56,272000.0,3.0471,3.0471,3.0271,3.0405,272000.0
2009-04-03 12:10:00,4.56,4.57,4.55,4.57,117600.0,3.0405,3.0471,3.0338,3.0471,117600.0
2009-04-03 12:15:00,4.57,4.58,4.55,4.56,153600.0,3.0471,3.0538,3.0338,3.0405,153600.0
2009-04-03 12:20:00,4.55,4.56,4.54,4.55,201600.0,3.0338,3.0405,3.0271,3.0338,201600.0
2009-04-03 12:25:00,4.55,4.56,4.55,4.56,142400.0,3.0338,3.0405,3.0338,3.0405,142400.0
2009-04-03 12:30:00,4.56,4.57,4.56,4.57,130400.0,3.0405,3.0471,3.0405,3.0471,130400.0
2009-04-03 12:35:00,4.57,4.57,4.56,4.57,100000.0,3.0471,3.0471,3.0405,3.0471,100000.0
2009-04-03 12:40:00,4.56,4.57,4.56,4.57,75200.0,3.0405,3.0471,3.0405,3.0471,75200.0
2009-04-03 12:45:00,4.57,4.57,4.56,4.56,112000.0,3.0471,3.0471,3.0405,3.0405,112000.0
2009-04-03 12:50:00,4.56,4.56,4.55,4.55,116800.0,3.0405,3.0405,3.0338,3.0338,116800.0
2009-04-03 12:55:00,4.55,4.55,4.54,4.55,91200.0,3.0338,3.0338,3.0271,3.0338,91200.0
2009-04-03 13:00:00,4.55,4.56,4.55,4.56,77600.0,3.0338,3.0405,3.0338,3.0405,77600.0
2009-04-03 13:05:00,4.56,4.56,4.54,4.55,208000.0,3.0405,3.0405,3.0271,3.0338,208000.0
2009-04-03 13:10:00,4.55,4.55,4.53,4.53,166400.0,3.0338,3.0338,3.0205,3.0205,166400.0
2009-04-03 13:15:00,4.53,4.55,4.53,4.54,263200.0,3.0205,3.0338,3.0205,3.0271,263200.0
2009-04-03 13:20:00,4.54,4.54,4.53,4.53,164800.0,3.0271,3.0271,3.0205,3.0205,164800.0
2009-04-03 13:25:00,4.53,4.56,4.53,4.55,249600.0,3.0205,3.0405,3.0205,3.0338,249600.0
2009-04-03 13:30:00,4.55,4.56,4.55,4.56,210400.0,3.0338,3.0405,3.0338,3.0405,210400.0
2009-04-03 13:35:00,4.56,4.57,4.55,4.55,189600.0,3.0405,3.0471,3.0338,3.0338,189600.0
2009-04-03 13:40:00,4.55,4.56,4.55,4.56,249600.0,3.0338,3.0405,3.0338,3.0405,249600.0
2009-04-03 13:45:00,4.56,4.57,4.55,4.56,183200.0,3.0405,3.0471,3.0338,3.0405,183200.0
2009-04-03 13:50:00,4.57,4.58,4.56,4.58,190400.0,3.0471,3.0538,3.0405,3.0538,190400.0
2009-04-03 13:55:00,4.58,4.58,4.57,4.58,154400.0,3.0538,3.0538,3.0471,3.0538,154400.0
2009-04-03 14:00:00,4.58,4.59,4.58,4.58,236800.0,3.0538,3.0605,3.0538,3.0538,236800.0
2009-04-03 14:05:00,4.58,4.58,4.56,4.57,208800.0,3.0538,3.0538,3.0405,3.0471,208800.0
2009-04-03 14:10:00,4.57,4.58,4.57,4.58,243200.0,3.0471,3.0538,3.0471,3.0538,243200.0
2009-04-03 14:15:00,4.58,4.59,4.57,4.58,366400.0,3.0538,3.0605,3.0471,3.0538,366400.0
2009-04-03 14:20:00,4.58,4.58,4.57,4.58,145600.0,3.0538,3.0538,3.0471,3.0538,145600.0
2009-04-03 14:25:00,4.58,4.59,4.58,4.59,126400.0,3.0538,3.0605,3.0538,3.0605,126400.0
2009-04-03 14:30:00,4.59,4.59,4.58,4.59,135200.0,3.0605,3.0605,3.0538,3.0605,135200.0
2009-04-03 14:35:00,4.59,4.6,4.59,4.59,280000.0,3.0605,3.0672,3.0605,3.0605,280000.0
2009-04-03 14:40:00,4.59,4.6,4.58,4.59,366400.0,3.0605,3.0672,3.0538,3.0605,366400.0
2009-04-03 14:45:00,4.59,4.6,4.59,4.59,300000.0,3.0605,3.0672,3.0605,3.0605,300000.0
2009-04-03 14:50:00,4.59,4.59,4.58,4.58,274400.0,3.0605,3.0605,3.0538,3.0538,274400.0
2009-04-03 14:55:00,4.59,4.61,4.59,4.6,400000.0,3.0605,3.0738,3.0605,3.0672,400000.0
2009-04-03 15:00:00,4.6,4.61,4.59,4.59,360800.0,3.0672,3.0738,3.0605,3.0605,360800.0
2009-04-03 15:05:00,4.59,4.59,4.57,4.58,596000.0,3.0605,3.0605,3.0471,3.0538,596000.0
2009-04-03 15:10:00,4.58,4.6,4.58,4.59,310400.0,3.0538,3.0672,3.0538,3.0605,310400.0
2009-04-03 15:15:00,4.59,4.59,4.57,4.59,228800.0,3.0605,3.0605,3.0471,3.0605,228800.0
2009-04-03 15:20:00,4.58,4.59,4.57,4.59,372800.0,3.0538,3.0605,3.0471,3.0605,372800.0
2009-04-03 15:25:00,4.59,4.59,4.57,4.58,260800.0,3.0605,3.0605,3.0471,3.0538,260800.0
2009-04-03 15:30:00,4.58,4.6,4.58,4.59,312800.0,3.0538,3.0672,3.0538,3.0605,312800.0
2009-04-03 15:35:00,4.59,4.6,4.58,4.59,414400.0,3.0605,3.0672,3.0538,3.0605,414400.0
2009-04-03 15:40:00,4.58,4.61,4.58,4.6,459200.0,3.0538,3.0738,3.0538,3.0672,459200.0
2009-04-03 15:45:00,4.6,4.61,4.59,4.59,637600.0,3.0672,3.0738,3.0605,3.0605,637600.0
2009-04-03 15:50:00,4.59,4.62,4.59,4.61,293600.0,3.0605,3.0805,3.0605,3.0738,293600.0
2009-04-03 15:55:00,4.61,4.63,4.6,4.63,749600.0,3.0738,3.0872,3.0672,3.0872,749600.0
2009-04-06 09:30:00,4.56,4.61,4.56,4.57,182400.0,3.0405,3.0738,3.0405,3.0471,182400.0
2009-04-06 09:35:00,4.58,4.58,4.54,4.56,176000.0,3.0538,3.0538,3.0271,3.0405,176000.0
2009-04-06 09:40:00,4.55,4.56,4.52,4.54,198400.0,3.0338,3.0405,3.0138,3.0271,198400.0
2009-04-06 09:45:00,4.54,4.57,4.53,4.56,205600.0,3.0271,3.0471,3.0205,3.0405,205600.0
2009-04-06 09:50:00,4.56,4.59,4.56,4.58,295200.0,3.0405,3.0605,3.0405,3.0538,295200.0
2009-04-06 09:55:00,4.58,4.59,4.57,4.59,337600.0,3.0538,3.0605,3.0471,3.0605,337600.0
2009-04-06 10:00:00,4.59,4.62,4.59,4.62,222400.0,3.0605,3.0805,3.0605,3.0805,222400.0
2009-04-06 10:05:00,4.62,4.64,4.61,4.64,264000.0,3.0805,3.0938,3.0738,3.0938,264000.0
2009-04-06 10:10:00,4.64,4.64,4.62,4.63,226400.0,3.0938,3.0938,3.0805,3.0872,226400.0
2009-04-06 10:15:00,4.63,4.65,4.62,4.63,307200.0,3.0872,3.1005,3.0805,3.0872,307200.0
2009-04-06 10:20:00,4.63,4.63,4.62,4.63,180800.0,3.0872,3.0872,3.0805,3.0872,180800.0
2009-04-06 10:25:00,4.63,4.64,4.61,4.62,452800.0,3.0872,3.0938,3.0738,3.0805,452800.0
2009-04-06 10:30:00,4.62,4.62,4.58,4.59,190400.0,3.0805,3.0805,3.0538,3.0605,190400.0
2009-04-06 10:35:00,4.58,4.59,4.57,4.57,214400.0,3.0538,3.0605,3.0471,3.0471,214400.0
2009-04-06 10:40:00,4.57,4.58,4.57,4.57,225600.0,3.0471,3.0538,3.0471,3.0471,225600.0
2009-04-06 10:45:00,4.57,4.59,4.57,4.59,154400.0,3.0471,3.0605,3.0471,3.0605,154400.0
2009-04-06 10:50:00,4.59,4.6,4.59,4.6,291200.0,3.0605,3.0672,3.0605,3.0672,291200.0
2009-04-06 10:55:00,4.6,4.61,4.59,4.6,222400.0,3.0672,3.0738,3.0605,3.0672,222400.0
2009-04-06 11:00:00,4.6,4.61,4.59,4.59,262400.0,3.0672,3.0738,3.0605,3.0605,262400.0
2009-04-06 11:05:00,4.59,4.6,4.59,4.6,155200.0,3.0605,3.0672,3.0605,3.0672,155200.0
2009-04-06 11:10:00,4.6,4.6,4.59,4.6,197600.0,3.0672,3.0672,3.0605,3.0672,197600.0
2009-04-06 11:15:00,4.59,4.6,4.59,4.6,204800.0,3.0605,3.0672,3.0605,3.0672,204800.0
2009-04-06 11:20:00,4.6,4.6,4.59,4.6,220000.0,3.0672,3.0672,3.0605,3.0672,220000.0
2009-04-06 11:25:00,4.6,4.61,4.6,4.6,216000.0,3.0672,3.0738,3.0672,3.0672,216000.0
2009-04-06 11:30:00,4.6,4.62,4.59,4.62,264000.0,3.0672,3.0805,3.0605,3.0805,264000.0
2009-04-06 11:35:00,4.61,4.62,4.61,4.61,196800.0,3.0738,3.0805,3.0738,3.0738,196800.0
2009-04-06 11:40:00,4.61,4.61,4.59,4.6,128800.0,3.0738,3.0738,3.0605,3.0672,128800.0
2009-04-06 11:45:00,4.59,4.6,4.59,4.59,101600.0,3.0605,3.0672,3.0605,3.0605,101600.0
2009-04-06 11:50:00,4.59,4.6,4.58,4.58,164000.0,3.0605,3.0672,3.0538,3.0538,164000.0
2009-04-06 11:55:00,4.58,4.58,4.57,4.57,136000.0,3.0538,3.0538,3.0471,3.0471,136000.0
2009-04-06 12:00:00,4.57,4.58,4.57,4.57,137600.0,3.0471,3.0538,3.0471,3.0471,137600.0
2009-04-06 12:05:00,4.57,4.58,4.57,4.57,137600.0,3.0471,3.0538,3.0471,3.0471,137600.0
2009-04-06 12:10:00,4.58,4.58,4.57,4.58,78400.0,3.0538,3.0538,3.0471,3.0538,78400.0
2009-04-06 12:15:00,4.58,4.58,4.57,4.57,72800.0,3.0538,3.0538,3.0471,3.0471,72800.0
2009-04-06 12:20:00,4.57,4.57,4.56,4.56,99200.0,3.0471,3.0471,3.0405,3.0405,99200.0
2009-04-06 12:25:00,4.56,4.56,4.55,4.55,76000.0,3.0405,3.0405,3.0338,3.0338,76000.0
2009-04-06 12:30:00,4.55,4.55,4.55,4.55,116800.0,3.0338,3.0338,3.0338,3.0338,116800.0
2009-04-06 12:35:00,4.55,4.55,4.54,4.54,106400.0,3.0338,3.0338,3.0271,3.0271,106400.0
2009-04-06 12:40:00,4.54,4.54,4.54,4.54,123200.0,3.0271,3.0271,3.0271,3.0271,123200.0
2009-04-06 12:45:00,4.54,4.54,4.54,4.54,252800.0,3.0271,3.0271,3.0271,3.0271,252800.0
2009-04-06 12:50:00,4.54,4.55,4.54,4.55,139200.0,3.0271,3.0338,3.0271,3.0338,139200.0
2009-04-06 12:55:00,4.55,4.56,4.55,4.56,226400.0,3.0338,3.0405,3.0338,3.0405,226400.0
2009-04-06 13:00:00,4.56,4.58,4.56,4.57,171200.0,3.0405,3.0538,3.0405,3.0471,171200.0
2009-04-06 13:05:00,4.57,4.58,4.57,4.57,124000.0,3.0471,3.0538,3.0471,3.0471,124000.0
2009-04-06 13:10:00,4.57,4.58,4.57,4.58,109600.0,3.0471,3.0538,3.0471,3.0538,109600.0
2009-04-06 13:15:00,4.58,4.58,4.56,4.56,166400.0,3.0538,3.0538,3.0405,3.0405,166400.0
2009-04-06 13:20:00,4.56,4.56,4.56,4.56,159200.0,3.0405,3.0405,3.0405,3.0405,159200.0
2009-04-06 13:25:00,4.56,4.57,4.55,4.55,127200.0,3.0405,3.0471,3.0338,3.0338,127200.0
2009-04-06 13:30:00,4.55,4.55,4.54,4.54,171200.0,3.0338,3.0338,3.0271,3.0271,171200.0
2009-04-06 13:35:00,4.54,4.54,4.53,4.54,187200.0,3.0271,3.0271,3.0205,3.0271,187200.0
2009-04-06 13:40:00,4.54,4.57,4.54,4.57,102400.0,3.0271,3.0471,3.0271,3.0471,102400.0
2009-04-06 13:45:00,4.56,4.6,4.56,4.6,151200.0,3.0405,3.0672,3.0405,3.0672,151200.0
2009-04-06 13:50:00,4.6,4.61,4.59,4.6,117600.0,3.0672,3.0738,3.0605,3.0672,117600.0
2009-04-06 13:55:00,4.6,4.6,4.57,4.58,215200.0,3.0672,3.0672,3.0471,3.0538,215200.0
2009-04-06 14:00:00,4.58,4.59,4.57,4.59,115200.0,3.0538,3.0605,3.0471,3.0605,115200.0
2009-04-06 14:05:00,4.58,4.6,4.58,4.6,213600.0,3.0538,3.0672,3.0538,3.0672,213600.0
2009-04-06 14:10:00,4.6,4.6,4.59,4.6,120000.0,3.0672,3.0672,3.0605,3.0672,120000.0
2009-04-06 14:15:00,4.6,4.6,4.58,4.59,113600.0,3.0672,3.0672,3.0538,3.0605,113600.0
2009-04-06 14:20:00,4.59,4.59,4.58,4.59,84800.0,3.0605,3.0605,3.0538,3.0605,84800.0
2009-04-06 14:25:00,4.59,4.6,4.58,4.59,79200.0,3.0605,3.0672,3.0538,3.0605,79200.0
2009-04-06 14:30:00,4.59,4.6,4.57,4.59,181600.0,3.0605,3.0672,3.0471,3.0605,181600.0
2009-04-06 14:35:00,4.59,4.59,4.58,4.59,131200.0,3.0605,3.0605,3.0538,3.0605,131200.0
2009-04-06 14:40:00,4.59,4.59,4.58,4.58,124800.0,3.0605,3.0605,3.0538,3.0538,124800.0
2009-04-06 14:45:00,4.58,4.61,4.58,4.6,218400.0,3.0538,3.0738,3.0538,3.0672,218400.0
2009-04-06 14:50:00,4.6,4.63,4.6,4.63,156000.0,3.0672,3.0872,3.0672,3.0872,156000.0
2009-04-06 14:55:00,4.63,4.64,4.62,4.62,181600.0,3.0872,3.0938,3.0805,3.0805,181600.0
2009-04-06 15:00:00,4.62,4.62,4.6,4.61,123200.0,3.0805,3.0805,3.0672,3.0738,123200.0
2009-04-06 15:05:00,4.61,4.61,4.59,4.59,166400.0,3.0738,3.0738,3.0605,3.0605,166400.0
2009-04-06 15:10:00,4.59,4.6,4.59,4.59,180800.0,3.0605,3.0672,3.0605,3.0605,180800.0
2009-04-06 15:15:00,4.59,4.62,4.59,4.61,143200.0,3.0605,3.0805,3.0605,3.0738,143200.0
2009-04-06 15:20:00,4.62,4.62,4.61,4.61,149600.0,3.0805,3.0805,3.0738,3.0738,149600.0
2009-04-06 15:25:00,4.61,4.62,4.61,4.62,260800.0,3.0738,3.0805,3.0738,3.0805,260800.0
2009-04-06 15:30:00,4.62,4.63,4.61,4.62,257600.0,3.0805,3.0872,3.0738,3.0805,257600.0
2009-04-06 15:35:00,4.62,4.63,4.6,4.6,193600.0,3.0805,3.0872,3.0672,3.0672,193600.0
2009-04-06 15:40:00,4.6,4.63,4.6,4.62,223200.0,3.0672,3.0872,3.0672,3.0805,223200.0
2009-04-06 15:45:00,4.62,4.63,4.62,4.62,239200.0,3.0805,3.0872,3.0805,3.0805,239200.0
2009-04-06 15:50:00,4.62,4.65,4.62,4.65,401600.0,3.0805,3.1005,3.0805,3.1005,401600.0
2009-04-06 15:55:00,4.65,4.67,4.65,4.66,767200.0,3.1005,3.1138,3.1005,3.1072,767200.0
2009-04-07 09:30:00,4.66,4.66,4.5,4.52,864000.0,3.1072,3.1072,3.0005,3.0138,864000.0
2009-04-07 09:35:00,4.52,4.55,4.48,4.52,501600.0,3.0138,3.0338,2.9871,3.0138,501600.0
2009-04-07 09:40:00,4.52,4.54,4.5,4.51,152800.0,3.0138,3.0271,3.0005,3.0071,152800.0
2009-04-07 09:45:00,4.51,4.51,4.47,4.49,210400.0,3.0071,3.0071,2.9805,2.9938,210400.0
2009-04-07 09:50:00,4.49,4.5,4.48,4.49,164000.0,2.9938,3.0005,2.9871,2.9938,164000.0
2009-04-07 09:55:00,4.49,4.51,4.48,4.51,171200.0,2.9938,3.0071,2.9871,3.0071,171200.0
2009-04-07 10:00:00,4.51,4.51,4.49,4.51,148800.0,3.0071,3.0071,2.9938,3.0071,148800.0
2009-04-07 10:05:00,4.51,4.52,4.5,4.51,167200.0,3.0071,3.0138,3.0005,3.0071,167200.0
2009-04-07 10:10:00,4.51,4.53,4.5,4.53,212000.0,3.0071,3.0205,3.0005,3.0205,212000.0
2009-04-07 10:15:00,4.53,4.54,4.52,4.52,179200.0,3.0205,3.0271,3.0138,3.0138,179200.0
2009-04-07 10:20:00,4.52,4.55,4.52,4.55,192800.0,3.0138,3.0338,3.0138,3.0338,192800.0
2009-04-07 10:25:00,4.55,4.58,4.55,4.57,470400.0,3.0338,3.0538,3.0338,3.0471,470400.0
2009-04-07 10:30:00,4.56,4.58,4.55,4.56,380000.0,3.0405,3.0538,3.0338,3.0405,380000.0
2009-04-07 10:35:00,4.56,4.57,4.54,4.55,350400.0,3.0405,3.0471,3.0271,3.0338,350400.0
2009-04-07 10:40:00,4.55,4.56,4.53,4.56,220000.0,3.0338,3.0405,3.0205,3.0405,220000.0
2009-04-07 10:45:00,4.56,4.59,4.56,4.58,256000.0,3.0405,3.0605,3.0405,3.0538,256000.0
2009-04-07 10:50:00,4.59,4.59,4.57,4.58,181600.0,3.0605,3.0605,3.0471,3.0538,181600.0
2009-04-07 10:55:00,4.58,4.58,4.56,4.57,171200.0,3.0538,3.0538,3.0405,3.0471,171200.0
2009-04-07 11:00:00,4.57,4.58,4.56,4.57,119200.0,3.0471,3.0538,3.0405,3.0471,119200.0
2009-04-07 11:05:00,4.58,4.59,4.56,4.59,357600.0,3.0538,3.0605,3.0405,3.0605,357600.0
2009-04-07 11:10:00,4.59,4.59,4.58,4.59,191200.0,3.0605,3.0605,3.0538,3.0605,191200.0
2009-04-07 11:15:00,4.59,4.59,4.58,4.58,181600.0,3.0605,3.0605,3.0538,3.0538,181600.0
2009-04-07 11:20:00,4.58,4.58,4.57,4.57,119200.0,3.0538,3.0538,3.0471,3.0471,119200.0
2009-04-07 11:25:00,4.57,4.57,4.54,4.54,195200.0,3.0471,3.0471,3.0271,3.0271,195200.0
2009-04-07 11:30:00,4.54,4.56,4.54,4.55,98400.0,3.0271,3.0405,3.0271,3.0338,98400.0
2009-04-07 11:35:00,4.56,4.56,4.54,4.56,157600.0,3.0405,3.0405,3.0271,3.0405,157600.0
2009-04-07 11:40:00,4.56,4.57,4.55,4.56,104800.0,3.0405,3.0471,3.0338,3.0405,104800.0
2009-04-07 11:45:00,4.56,4.58,4.55,4.56,118400.0,3.0405,3.0538,3.0338,3.0405,118400.0
2009-04-07 11:50:00,4.56,4.57,4.55,4.57,79200.0,3.0405,3.0471,3.0338,3.0471,79200.0
2009-04-07 11:55:00,4.57,4.57,4.55,4.56,67200.0,3.0471,3.0471,3.0338,3.0405,67200.0
2009-04-07 12:00:00,4.56,4.56,4.55,4.55,161600.0,3.0405,3.0405,3.0338,3.0338,161600.0
2009-04-07 12:05:00,4.55,4.56,4.54,4.55,185600.0,3.0338,3.0405,3.0271,3.0338,185600.0
2009-04-07 12:10:00,4.55,4.57,4.55,4.55,160000.0,3.0338,3.0471,3.0338,3.0338,160000.0
2009-04-07 12:15:00,4.56,4.56,4.55,4.56,70400.0,3.0405,3.0405,3.0338,3.0405,70400.0
2009-04-07 12:20:00,4.56,4.56,4.54,4.55,111200.0,3.0405,3.0405,3.0271,3.0338,111200.0
2009-04-07 12:25:00,4.55,4.55,4.53,4.53,78400.0,3.0338,3.0338,3.0205,3.0205,78400.0
2009-04-07 12:30:00,4.53,4.54,4.53,4.53,87200.0,3.0205,3.0271,3.0205,3.0205,87200.0
2009-04-07 12:35:00,4.53,4.53,4.52,4.52,169600.0,3.0205,3.0205,3.0138,3.0138,169600.0
2009-04-07 12:40:00,4.53,4.53,4.52,4.53,113600.0,3.0205,3.0205,3.0138,3.0205,113600.0
2009-04-07 12:45:00,4.53,4.55,4.53,4.54,44000.0,3.0205,3.0338,3.0205,3.0271,44000.0
2009-04-07 12:50:00,4.54,4.55,4.54,4.55,102400.0,3.0271,3.0338,3.0271,3.0338,102400.0
2009-04-07 12:55:00,4.55,4.55,4.54,4.54,48800.0,3.0338,3.0338,3.0271,3.0271,48800.0
2009-04-07 13:00:00,4.54,4.54,4.53,4.53,76800.0,3.0271,3.0271,3.0205,3.0205,76800.0
2009-04-07 13:05:00,4.53,4.53,4.51,4.52,102400.0,3.0205,3.0205,3.0071,3.0138,102400.0
2009-04-07 13:10:00,4.52,4.52,4.49,4.5,209600.0,3.0138,3.0138,2.9938,3.0005,209600.0
2009-04-07 13:15:00,4.5,4.5,4.49,4.5,277600.0,3.0005,3.0005,2.9938,3.0005,277600.0
2009-04-07 13:20:00,4.5,4.5,4.48,4.48,228800.0,3.0005,3.0005,2.9871,2.9871,228800.0
2009-04-07 13:25:00,4.48,4.49,4.47,4.47,159200.0,2.9871,2.9938,2.9805,2.9805,159200.0
2009-04-07 13:30:00,4.47,4.47,4.45,4.45,178400.0,2.9805,2.9805,2.9671,2.9671,178400.0
2009-04-07 13:35:00,4.45,4.46,4.45,4.45,145600.0,2.9671,2.9738,2.9671,2.9671,145600.0
2009-04-07 13:40:00,4.45,4.47,4.45,4.47,94400.0,2.9671,2.9805,2.9671,2.9805,94400.0
2009-04-07 13:45:00,4.47,4.48,4.46,4.47,159200.0,2.9805,2.9871,2.9738,2.9805,159200.0
2009-04-07 13:50:00,4.47,4.47,4.45,4.46,252800.0,2.9805,2.9805,2.9671,2.9738,252800.0
2009-04-07 13:55:00,4.47,4.47,4.46,4.46,158400.0,2.9805,2.9805,2.9738,2.9738,158400.0
2009-04-07 14:00:00,4.46,4.46,4.44,4.44,273600.0,2.9738,2.9738,2.9605,2.9605,273600.0
2009-04-07 14:05:00,4.44,4.46,4.44,4.46,249600.0,2.9605,2.9738,2.9605,2.9738,249600.0
2009-04-07 14:10:00,4.46,4.48,4.46,4.48,131200.0,2.9738,2.9871,2.9738,2.9871,131200.0
2009-04-07 14:15:00,4.48,4.48,4.47,4.47,179200.0,2.9871,2.9871,2.9805,2.9805,179200.0
2009-04-07 14:20:00,4.47,4.48,4.47,4.47,88800.0,2.9805,2.9871,2.9805,2.9805,88800.0
2009-04-07 14:25:00,4.47,4.48,4.47,4.48,112800.0,2.9805,2.9871,2.9805,2.9871,112800.0
2009-04-07 14:30:00,4.48,4.48,4.45,4.46,216800.0,2.9871,2.9871,2.9671,2.9738,216800.0
2009-04-07 14:35:00,4.46,4.47,4.45,4.45,132800.0,2.9738,2.9805,2.9671,2.9671,132800.0
2009-04-07 14:40:00,4.45,4.47,4.45,4.47,116800.0,2.9671,2.9805,2.9671,2.9805,116800.0
2009-04-07 14:45:00,4.47,4.49,4.47,4.49,136800.0,2.9805,2.9938,2.9805,2.9938,136800.0
2009-04-07 14:50:00,4.49,4.5,4.49,4.5,138400.0,2.9938,3.0005,2.9938,3.0005,138400.0
2009-04-07 14:55:00,4.5,4.5,4.49,4.5,140000.0,3.0005,3.0005,2.9938,3.0005,140000.0
2009-04-07 15:00:00,4.5,4.5,4.49,4.5,172000.0,3.0005,3.0005,2.9938,3.0005,172000.0
2009-04-07 15:05:00,4.5,4.5,4.49,4.5,196000.0,3.0005,3.0005,2.9938,3.0005,196000.0
2009-04-07 15:10:00,4.5,4.52,4.5,4.5,208000.0,3.0005,3.0138,3.0005,3.0005,208000.0
2009-04-07 15:15:00,4.5,4.52,4.5,4.52,203200.0,3.0005,3.0138,3.0005,3.0138,203200.0
2009-04-07 15:20:00,4.52,4.52,4.51,4.52,256800.0,3.0138,3.0138,3.0071,3.0138,256800.0
2009-04-07 15:25:00,4.52,4.52,4.49,4.5,204800.0,3.0138,3.0138,2.9938,3.0005,204800.0
2009-04-07 15:30:00,4.5,4.52,4.49,4.52,175200.0,3.0005,3.0138,2.9938,3.0138,175200.0
2009-04-07 15:35:00,4.51,4.52,4.5,4.51,223200.0,3.0071,3.0138,3.0005,3.0071,223200.0
2009-04-07 15:40:00,4.51,4.52,4.49,4.52,354400.0,3.0071,3.0138,2.9938,3.0138,354400.0
2009-04-07 15:45:00,4.52,4.52,4.51,4.51,521600.0,3.0138,3.0138,3.0071,3.0071,521600.0
2009-04-07 15:50:00,4.51,4.51,4.5,4.5,470400.0,3.0071,3.0071,3.0005,3.0005,470400.0
2009-04-07 15:55:00,4.5,4.5,4.48,4.48,868800.0,3.0005,3.0005,2.9871,2.9871,868800.0
2009-04-08 09:30:00,4.57,4.57,4.49,4.55,624800.0,3.0471,3.0471,2.9938,3.0338,624800.0
2009-04-08 09:35:00,4.54,4.57,4.53,4.54,133600.0,3.0271,3.0471,3.0205,3.0271,133600.0
2009-04-08 09:40:00,4.54,4.55,4.54,4.54,125600.0,3.0271,3.0338,3.0271,3.0271,125600.0
2009-04-08 09:45:00,4.54,4.57,4.53,4.56,184000.0,3.0271,3.0471,3.0205,3.0405,184000.0
2009-04-08 09:50:00,4.55,4.56,4.53,4.54,322400.0,3.0338,3.0405,3.0205,3.0271,322400.0
2009-04-08 09:55:00,4.54,4.55,4.53,4.54,98400.0,3.0271,3.0338,3.0205,3.0271,98400.0
2009-04-08 10:00:00,4.53,4.53,4.51,4.51,156800.0,3.0205,3.0205,3.0071,3.0071,156800.0
2009-04-08 10:05:00,4.52,4.52,4.49,4.49,146400.0,3.0138,3.0138,2.9938,2.9938,146400.0
2009-04-08 10:10:00,4.49,4.49,4.47,4.49,256000.0,2.9938,2.9938,2.9805,2.9938,256000.0
2009-04-08 10:15:00,4.49,4.5,4.46,4.46,140800.0,2.9938,3.0005,2.9738,2.9738,140800.0
2009-04-08 10:20:00,4.46,4.46,4.42,4.44,224800.0,2.9738,2.9738,2.9471,2.9605,224800.0
2009-04-08 10:25:00,4.43,4.44,4.4,4.41,140800.0,2.9538,2.9605,2.9338,2.9405,140800.0
2009-04-08 10:30:00,4.41,4.44,4.41,4.43,112800.0,2.9405,2.9605,2.9405,2.9538,112800.0
2009-04-08 10:35:00,4.44,4.45,4.43,4.43,168800.0,2.9605,2.9671,2.9538,2.9538,168800.0
2009-04-08 10:40:00,4.43,4.44,4.43,4.43,108800.0,2.9538,2.9605,2.9538,2.9538,108800.0
2009-04-08 10:45:00,4.43,4.45,4.43,4.44,87200.0,2.9538,2.9671,2.9538,2.9605,87200.0
2009-04-08 10:50:00,4.44,4.45,4.41,4.42,272800.0,2.9605,2.9671,2.9405,2.9471,272800.0
2009-04-08 10:55:00,4.42,4.43,4.41,4.43,155200.0,2.9471,2.9538,2.9405,2.9538,155200.0
2009-04-08 11:00:00,4.43,4.46,4.43,4.45,231200.0,2.9538,2.9738,2.9538,2.9671,231200.0
2009-04-08 11:05:00,4.45,4.48,4.45,4.47,370400.0,2.9671,2.9871,2.9671,2.9805,370400.0
2009-04-08 11:10:00,4.47,4.48,4.47,4.48,125600.0,2.9805,2.9871,2.9805,2.9871,125600.0
2009-04-08 11:15:00,4.48,4.5,4.48,4.49,186400.0,2.9871,3.0005,2.9871,2.9938,186400.0
2009-04-08 11:20:00,4.49,4.5,4.49,4.5,104800.0,2.9938,3.0005,2.9938,3.0005,104800.0
2009-04-08 11:25:00,4.5,4.5,4.49,4.5,111200.0,3.0005,3.0005,2.9938,3.0005,111200.0
2009-04-08 11:30:00,4.49,4.5,4.48,4.48,63200.0,2.9938,3.0005,2.9871,2.9871,63200.0
2009-04-08 11:35:00,4.48,4.5,4.48,4.5,109600.0,2.9871,3.0005,2.9871,3.0005,109600.0
2009-04-08 11:40:00,4.5,4.5,4.48,4.49,88000.0,3.0005,3.0005,2.9871,2.9938,88000.0
2009-04-08 11:45:00,4.49,4.5,4.49,4.5,183200.0,2.9938,3.0005,2.9938,3.0005,183200.0
2009-04-08 11:50:00,4.49,4.5,4.48,4.49,134400.0,2.9938,3.0005,2.9871,2.9938,134400.0
2009-04-08 11:55:00,4.49,4.5,4.49,4.49,77600.0,2.9938,3.0005,2.9938,2.9938,77600.0
2009-04-08 12:00:00,4.49,4.49,4.49,4.49,104800.0,2.9938,2.9938,2.9938,2.9938,104800.0
2009-04-08 12:05:00,4.49,4.49,4.48,4.48,81600.0,2.9938,2.9938,2.9871,2.9871,81600.0
2009-04-08 12:10:00,4.48,4.49,4.48,4.48,77600.0,2.9871,2.9938,2.9871,2.9871,77600.0
2009-04-08 12:15:00,4.48,4.49,4.48,4.49,50400.0,2.9871,2.9938,2.9871,2.9938,50400.0
2009-04-08 12:20:00,4.49,4.5,4.49,4.5,105600.0,2.9938,3.0005,2.9938,3.0005,105600.0
2009-04-08 12:25:00,4.5,4.5,4.5,4.5,58400.0,3.0005,3.0005,3.0005,3.0005,58400.0
2009-04-08 12:30:00,4.5,4.5,4.5,4.5,40800.0,3.0005,3.0005,3.0005,3.0005,40800.0
2009-04-08 12:35:00,4.5,4.5,4.48,4.49,124800.0,3.0005,3.0005,2.9871,2.9938,124800.0
2009-04-08 12:40:00,4.49,4.5,4.49,4.5,129600.0,2.9938,3.0005,2.9938,3.0005,129600.0
2009-04-08 12:45:00,4.5,4.5,4.5,4.5,104000.0,3.0005,3.0005,3.0005,3.0005,104000.0
2009-04-08 12:50:00,4.5,4.51,4.5,4.51,110400.0,3.0005,3.0071,3.0005,3.0071,110400.0
2009-04-08 12:55:00,4.51,4.52,4.5,4.5,87200.0,3.0071,3.0138,3.0005,3.0005,87200.0
2009-04-08 13:00:00,4.5,4.51,4.5,4.5,62400.0,3.0005,3.0071,3.0005,3.0005,62400.0
2009-04-08 13:05:00,4.5,4.51,4.5,4.5,116000.0,3.0005,3.0071,3.0005,3.0005,116000.0
2009-04-08 13:10:00,4.5,4.51,4.5,4.51,132800.0,3.0005,3.0071,3.0005,3.0071,132800.0
2009-04-08 13:15:00,4.51,4.51,4.5,4.5,211200.0,3.0071,3.0071,3.0005,3.0005,211200.0
2009-04-08 13:20:00,4.5,4.5,4.49,4.5,144000.0,3.0005,3.0005,2.9938,3.0005,144000.0
2009-04-08 13:25:00,4.5,4.5,4.49,4.5,100000.0,3.0005,3.0005,2.9938,3.0005,100000.0
2009-04-08 13:30:00,4.5,4.51,4.5,4.51,123200.0,3.0005,3.0071,3.0005,3.0071,123200.0
2009-04-08 13:35:00,4.51,4.51,4.49,4.49,107200.0,3.0071,3.0071,2.9938,2.9938,107200.0
2009-04-08 13:40:00,4.49,4.5,4.49,4.5,100000.0,2.9938,3.0005,2.9938,3.0005,100000.0
2009-04-08 13:45:00,4.5,4.5,4.5,4.5,126400.0,3.0005,3.0005,3.0005,3.0005,126400.0
2009-04-08 13:50:00,4.5,4.5,4.49,4.5,116800.0,3.0005,3.0005,2.9938,3.0005,116800.0
2009-04-08 13:55:00,4.5,4.5,4.49,4.5,117600.0,3.0005,3.0005,2.9938,3.0005,117600.0
2009-04-08 14:00:00,4.5,4.5,4.48,4.49,298400.0,3.0005,3.0005,2.9871,2.9938,298400.0
2009-04-08 14:05:00,4.49,4.49,4.47,4.48,457600.0,2.9938,2.9938,2.9805,2.9871,457600.0
2009-04-08 14:10:00,4.48,4.5,4.48,4.5,281600.0,2.9871,3.0005,2.9871,3.0005,281600.0
2009-04-08 14:15:00,4.5,4.5,4.49,4.5,243200.0,3.0005,3.0005,2.9938,3.0005,243200.0
2009-04-08 14:20:00,4.5,4.5,4.49,4.49,219200.0,3.0005,3.0005,2.9938,2.9938,219200.0
2009-04-08 14:25:00,4.49,4.5,4.49,4.5,272000.0,2.9938,3.0005,2.9938,3.0005,272000.0
2009-04-08 14:30:00,4.5,4.5,4.49,4.49,181600.0,3.0005,3.0005,2.9938,2.9938,181600.0
2009-04-08 14:35:00,4.49,4.5,4.48,4.49,219200.0,2.9938,3.0005,2.9871,2.9938,219200.0
2009-04-08 14:40:00,4.49,4.5,4.48,4.5,260000.0,2.9938,3.0005,2.9871,3.0005,260000.0
2009-04-08 14:45:00,4.5,4.5,4.49,4.5,116800.0,3.0005,3.0005,2.9938,3.0005,116800.0
2009-04-08 14:50:00,4.5,4.5,4.48,4.49,201600.0,3.0005,3.0005,2.9871,2.9938,201600.0
2009-04-08 14:55:00,4.49,4.49,4.48,4.48,204000.0,2.9938,2.9938,2.9871,2.9871,204000.0
2009-04-08 15:00:00,4.48,4.48,4.46,4.46,250400.0,2.9871,2.9871,2.9738,2.9738,250400.0
2009-04-08 15:05:00,4.46,4.47,4.45,4.46,301600.0,2.9738,2.9805,2.9671,2.9738,301600.0
2009-04-08 15:10:00,4.46,4.47,4.45,4.47,284800.0,2.9738,2.9805,2.9671,2.9805,284800.0
2009-04-08 15:15:00,4.47,4.48,4.47,4.48,132000.0,2.9805,2.9871,2.9805,2.9871,132000.0
2009-04-08 15:20:00,4.48,4.5,4.48,4.49,288800.0,2.9871,3.0005,2.9871,2.9938,288800.0
2009-04-08 15:25:00,4.5,4.5,4.49,4.5,263200.0,3.0005,3.0005,2.9938,3.0005,263200.0
2009-04-08 15:30:00,4.5,4.5,4.49,4.5,672800.0,3.0005,3.0005,2.9938,3.0005,672800.0
2009-04-08 15:35:00,4.5,4.53,4.5,4.51,613600.0,3.0005,3.0205,3.0005,3.0071,613600.0
2009-04-08 15:40:00,4.51,4.51,4.51,4.51,304800.0,3.0071,3.0071,3.0071,3.0071,304800.0
2009-04-08 15:45:00,4.51,4.52,4.5,4.52,494400.0,3.0071,3.0138,3.0005,3.0138,494400.0
2009-04-08 15:50:00,4.52,4.53,4.51,4.51,428800.0,3.0138,3.0205,3.0071,3.0071,428800.0
2009-04-08 15:55:00,4.51,4.56,4.51,4.54,538400.0,3.0071,3.0405,3.0071,3.0271,538400.0
2009-04-09 09:30:00,4.61,4.63,4.58,4.63,324000.0,3.0738,3.0872,3.0538,3.0872,324000.0
2009-04-09 09:35:00,4.63,4.75,4.62,4.73,689600.0,3.0872,3.1672,3.0805,3.1538,689600.0
2009-04-09 09:40:00,4.72,4.74,4.71,4.74,270400.0,3.1472,3.1605,3.1405,3.1605,270400.0
2009-04-09 09:45:00,4.74,4.75,4.73,4.75,296800.0,3.1605,3.1672,3.1538,3.1672,296800.0
2009-04-09 09:50:00,4.74,4.75,4.73,4.74,243200.0,3.1605,3.1672,3.1538,3.1605,243200.0
2009-04-09 09:55:00,4.74,4.77,4.74,4.75,349600.0,3.1605,3.1805,3.1605,3.1672,349600.0
2009-04-09 10:00:00,4.75,4.76,4.74,4.76,308800.0,3.1672,3.1738,3.1605,3.1738,308800.0
2009-04-09 10:05:00,4.76,4.81,4.76,4.79,523200.0,3.1738,3.2072,3.1738,3.1938,523200.0
2009-04-09 10:10:00,4.79,4.81,4.79,4.8,356800.0,3.1938,3.2072,3.1938,3.2005,356800.0
2009-04-09 10:15:00,4.8,4.81,4.78,4.78,438400.0,3.2005,3.2072,3.1872,3.1872,438400.0
2009-04-09 10:20:00,4.78,4.79,4.78,4.78,253600.0,3.1872,3.1938,3.1872,3.1872,253600.0
2009-04-09 10:25:00,4.78,4.8,4.77,4.8,271200.0,3.1872,3.2005,3.1805,3.2005,271200.0
2009-04-09 10:30:00,4.79,4.8,4.75,4.78,378400.0,3.1938,3.2005,3.1672,3.1872,378400.0
2009-04-09 10:35:00,4.78,4.78,4.77,4.77,315200.0,3.1872,3.1872,3.1805,3.1805,315200.0
2009-04-09 10:40:00,4.77,4.77,4.73,4.74,652800.0,3.1805,3.1805,3.1538,3.1605,652800.0
2009-04-09 10:45:00,4.74,4.75,4.73,4.73,627200.0,3.1605,3.1672,3.1538,3.1538,627200.0
2009-04-09 10:50:00,4.73,4.75,4.73,4.74,348000.0,3.1538,3.1672,3.1538,3.1605,348000.0
2009-04-09 10:55:00,4.74,4.75,4.73,4.74,169600.0,3.1605,3.1672,3.1538,3.1605,169600.0
2009-04-09 11:00:00,4.74,4.75,4.74,4.74,465600.0,3.1605,3.1672,3.1605,3.1605,465600.0
2009-04-09 11:05:00,4.74,4.76,4.74,4.75,283200.0,3.1605,3.1738,3.1605,3.1672,283200.0
2009-04-09 11:10:00,4.75,4.76,4.75,4.75,188800.0,3.1672,3.1738,3.1672,3.1672,188800.0
2009-04-09 11:15:00,4.75,4.75,4.73,4.74,229600.0,3.1672,3.1672,3.1538,3.1605,229600.0
2009-04-09 11:20:00,4.74,4.74,4.73,4.73,177600.0,3.1605,3.1605,3.1538,3.1538,177600.0
2009-04-09 11:25:00,4.73,4.74,4.71,4.71,294400.0,3.1538,3.1605,3.1405,3.1405,294400.0
2009-04-09 11:30:00,4.71,4.73,4.7,4.72,206400.0,3.1405,3.1538,3.1338,3.1472,206400.0
2009-04-09 11:35:00,4.72,4.74,4.72,4.74,170400.0,3.1472,3.1605,3.1472,3.1605,170400.0
2009-04-09 11:40:00,4.74,4.74,4.74,4.74,93600.0,3.1605,3.1605,3.1605,3.1605,93600.0
2009-04-09 11:45:00,4.74,4.74,4.7,4.73,621600.0,3.1605,3.1605,3.1338,3.1538,621600.0
2009-04-09 11:50:00,4.73,4.73,4.71,4.71,134400.0,3.1538,3.1538,3.1405,3.1405,134400.0
2009-04-09 11:55:00,4.72,4.74,4.72,4.73,72800.0,3.1472,3.1605,3.1472,3.1538,72800.0
2009-04-09 12:00:00,4.73,4.75,4.73,4.74,210400.0,3.1538,3.1672,3.1538,3.1605,210400.0
2009-04-09 12:05:00,4.74,4.74,4.73,4.74,246400.0,3.1605,3.1605,3.1538,3.1605,246400.0
2009-04-09 12:10:00,4.74,4.74,4.73,4.74,167200.0,3.1605,3.1605,3.1538,3.1605,167200.0
2009-04-09 12:15:00,4.74,4.74,4.72,4.72,273600.0,3.1605,3.1605,3.1472,3.1472,273600.0
2009-04-09 12:20:00,4.72,4.73,4.72,4.73,47200.0,3.1472,3.1538,3.1472,3.1538,47200.0
2009-04-09 12:25:00,4.73,4.74,4.72,4.74,81600.0,3.1538,3.1605,3.1472,3.1605,81600.0
2009-04-09 12:30:00,4.74,4.75,4.74,4.74,108800.0,3.1605,3.1672,3.1605,3.1605,108800.0
2009-04-09 12:35:00,4.74,4.75,4.74,4.75,140000.0,3.1605,3.1672,3.1605,3.1672,140000.0
2009-04-09 12:40:00,4.75,4.76,4.75,4.76,181600.0,3.1672,3.1738,3.1672,3.1738,181600.0
2009-04-09 12:45:00,4.76,4.77,4.75,4.77,566400.0,3.1738,3.1805,3.1672,3.1805,566400.0
2009-04-09 12:50:00,4.77,4.78,4.76,4.76,180000.0,3.1805,3.1872,3.1738,3.1738,180000.0
2009-04-09 12:55:00,4.76,4.77,4.76,4.76,45600.0,3.1738,3.1805,3.1738,3.1738,45600.0
2009-04-09 13:00:00,4.77,4.77,4.75,4.76,172800.0,3.1805,3.1805,3.1672,3.1738,172800.0
2009-04-09 13:05:00,4.76,4.77,4.76,4.77,164000.0,3.1738,3.1805,3.1738,3.1805,164000.0
2009-04-09 13:10:00,4.77,4.77,4.76,4.77,206400.0,3.1805,3.1805,3.1738,3.1805,206400.0
2009-04-09 13:15:00,4.77,4.77,4.76,4.76,112800.0,3.1805,3.1805,3.1738,3.1738,112800.0
2009-04-09 13:20:00,4.77,4.78,4.77,4.78,106400.0,3.1805,3.1872,3.1805,3.1872,106400.0
2009-04-09 13:25:00,4.78,4.78,4.77,4.77,161600.0,3.1872,3.1872,3.1805,3.1805,161600.0
2009-04-09 13:30:00,4.77,4.78,4.77,4.77,90400.0,3.1805,3.1872,3.1805,3.1805,90400.0
2009-04-09 13:35:00,4.77,4.77,4.76,4.76,139200.0,3.1805,3.1805,3.1738,3.1738,139200.0
2009-04-09 13:40:00,4.76,4.78,4.76,4.78,109600.0,3.1738,3.1872,3.1738,3.1872,109600.0
2009-04-09 13:45:00,4.78,4.79,4.78,4.79,124800.0,3.1872,3.1938,3.1872,3.1938,124800.0
2009-04-09 13:50:00,4.79,4.8,4.79,4.79,86400.0,3.1938,3.2005,3.1938,3.1938,86400.0
2009-04-09 13:55:00,4.8,4.81,4.8,4.81,406400.0,3.2005,3.2072,3.2005,3.2072,406400.0
2009-04-09 14:00:00,4.81,4.82,4.8,4.8,353600.0,3.2072,3.2138,3.2005,3.2005,353600.0
2009-04-09 14:05:00,4.8,4.82,4.8,4.82,271200.0,3.2005,3.2138,3.2005,3.2138,271200.0
2009-04-09 14:10:00,4.82,4.82,4.81,4.82,300800.0,3.2138,3.2138,3.2072,3.2138,300800.0
2009-04-09 14:15:00,4.82,4.82,4.8,4.82,462400.0,3.2138,3.2138,3.2005,3.2138,462400.0
2009-04-09 14:20:00,4.82,4.82,4.81,4.81,156000.0,3.2138,3.2138,3.2072,3.2072,156000.0
2009-04-09 14:25:00,4.81,4.82,4.8,4.81,304800.0,3.2072,3.2138,3.2005,3.2072,304800.0
2009-04-09 14:30:00,4.8,4.81,4.8,4.8,308800.0,3.2005,3.2072,3.2005,3.2005,308800.0
2009-04-09 14:35:00,4.8,4.81,4.8,4.81,149600.0,3.2005,3.2072,3.2005,3.2072,149600.0
2009-04-09 14:40:00,4.81,4.81,4.8,4.8,248000.0,3.2072,3.2072,3.2005,3.2005,248000.0
2009-04-09 14:45:00,4.8,4.81,4.8,4.8,260800.0,3.2005,3.2072,3.2005,3.2005,260800.0
2009-04-09 14:50:00,4.8,4.81,4.8,4.8,241600.0,3.2005,3.2072,3.2005,3.2005,241600.0
2009-04-09 14:55:00,4.8,4.8,4.79,4.79,342400.0,3.2005,3.2005,3.1938,3.1938,342400.0
2009-04-09 15:00:00,4.79,4.8,4.78,4.79,157600.0,3.1938,3.2005,3.1872,3.1938,157600.0
2009-04-09 15:05:00,4.8,4.8,4.79,4.8,211200.0,3.2005,3.2005,3.1938,3.2005,211200.0
2009-04-09 15:10:00,4.8,4.81,4.79,4.79,328000.0,3.2005,3.2072,3.1938,3.1938,328000.0
2009-04-09 15:15:00,4.79,4.81,4.79,4.81,270400.0,3.1938,3.2072,3.1938,3.2072,270400.0
2009-04-09 15:20:00,4.81,4.81,4.81,4.81,595200.0,3.2072,3.2072,3.2072,3.2072,595200.0
2009-04-09 15:25:00,4.81,4.81,4.81,4.81,322400.0,3.2072,3.2072,3.2072,3.2072,322400.0
2009-04-09 15:30:00,4.81,4.81,4.79,4.79,792800.0,3.2072,3.2072,3.1938,3.1938,792800.0
2009-04-09 15:35:00,4.79,4.79,4.77,4.78,445600.0,3.1938,3.1938,3.1805,3.1872,445600.0
2009-04-09 15:40:00,4.78,4.79,4.77,4.78,375200.0,3.1872,3.1938,3.1805,3.1872,375200.0
2009-04-09 15:45:00,4.78,4.79,4.77,4.79,413600.0,3.1872,3.1938,3.1805,3.1938,413600.0
2009-04-09 15:50:00,4.79,4.79,4.78,4.78,874400.0,3.1938,3.1938,3.1872,3.1872,874400.0
2009-04-09 15:55:00,4.78,4.81,4.78,4.8,912000.0,3.1872,3.2072,3.1872,3.2005,912000.0
2009-04-13 09:30:00,4.79,4.8,4.72,4.77,224000.0,3.1938,3.2005,3.1472,3.1805,224000.0
2009-04-13 09:35:00,4.77,4.78,4.76,4.76,168000.0,3.1805,3.1872,3.1738,3.1738,168000.0
2009-04-13 09:40:00,4.76,4.76,4.73,4.74,81600.0,3.1738,3.1738,3.1538,3.1605,81600.0
2009-04-13 09:45:00,4.74,4.76,4.74,4.74,171200.0,3.1605,3.1738,3.1605,3.1605,171200.0
2009-04-13 09:50:00,4.74,4.75,4.73,4.75,108800.0,3.1605,3.1672,3.1538,3.1672,108800.0
2009-04-13 09:55:00,4.75,4.77,4.75,4.75,279200.0,3.1672,3.1805,3.1672,3.1672,279200.0
2009-04-13 10:00:00,4.74,4.76,4.74,4.75,131200.0,3.1605,3.1738,3.1605,3.1672,131200.0
2009-04-13 10:05:00,4.75,4.76,4.73,4.74,264800.0,3.1672,3.1738,3.1538,3.1605,264800.0
2009-04-13 10:10:00,4.74,4.74,4.73,4.73,114400.0,3.1605,3.1605,3.1538,3.1538,114400.0
2009-04-13 10:15:00,4.73,4.74,4.73,4.73,205600.0,3.1538,3.1605,3.1538,3.1538,205600.0
2009-04-13 10:20:00,4.73,4.74,4.73,4.74,239200.0,3.1538,3.1605,3.1538,3.1605,239200.0
2009-04-13 10:25:00,4.74,4.75,4.73,4.74,230400.0,3.1605,3.1672,3.1538,3.1605,230400.0
2009-04-13 10:30:00,4.74,4.74,4.72,4.72,137600.0,3.1605,3.1605,3.1472,3.1472,137600.0
2009-04-13 10:35:00,4.72,4.73,4.71,4.71,288000.0,3.1472,3.1538,3.1405,3.1405,288000.0
2009-04-13 10:40:00,4.71,4.71,4.69,4.69,408000.0,3.1405,3.1405,3.1272,3.1272,408000.0
2009-04-13 10:45:00,4.69,4.69,4.67,4.68,370400.0,3.1272,3.1272,3.1138,3.1205,370400.0
2009-04-13 10:50:00,4.68,4.68,4.66,4.66,250400.0,3.1205,3.1205,3.1072,3.1072,250400.0
2009-04-13 10:55:00,4.66,4.66,4.66,4.66,97600.0,3.1072,3.1072,3.1072,3.1072,97600.0
2009-04-13 11:00:00,4.66,4.66,4.64,4.64,191200.0,3.1072,3.1072,3.0938,3.0938,191200.0
2009-04-13 11:05:00,4.64,4.64,4.63,4.64,276000.0,3.0938,3.0938,3.0872,3.0938,276000.0
2009-04-13 11:10:00,4.64,4.64,4.64,4.64,169600.0,3.0938,3.0938,3.0938,3.0938,169600.0
2009-04-13 11:15:00,4.64,4.65,4.64,4.64,106400.0,3.0938,3.1005,3.0938,3.0938,106400.0
2009-04-13 11:20:00,4.64,4.65,4.64,4.64,294400.0,3.0938,3.1005,3.0938,3.0938,294400.0
2009-04-13 11:25:00,4.64,4.65,4.64,4.64,152800.0,3.0938,3.1005,3.0938,3.0938,152800.0
2009-04-13 11:30:00,4.64,4.64,4.63,4.64,168000.0,3.0938,3.0938,3.0872,3.0938,168000.0
2009-04-13 11:35:00,4.63,4.64,4.63,4.63,114400.0,3.0872,3.0938,3.0872,3.0872,114400.0
2009-04-13 11:40:00,4.63,4.63,4.62,4.63,95200.0,3.0872,3.0872,3.0805,3.0872,95200.0
2009-04-13 11:45:00,4.63,4.63,4.62,4.62,99200.0,3.0872,3.0872,3.0805,3.0805,99200.0
2009-04-13 11:50:00,4.62,4.63,4.61,4.62,151200.0,3.0805,3.0872,3.0738,3.0805,151200.0
2009-04-13 11:55:00,4.62,4.64,4.62,4.64,299200.0,3.0805,3.0938,3.0805,3.0938,299200.0
2009-04-13 12:00:00,4.64,4.64,4.64,4.64,42400.0,3.0938,3.0938,3.0938,3.0938,42400.0
2009-04-13 12:05:00,4.64,4.64,4.64,4.64,237600.0,3.0938,3.0938,3.0938,3.0938,237600.0
2009-04-13 12:10:00,4.64,4.64,4.63,4.63,152800.0,3.0938,3.0938,3.0872,3.0872,152800.0
2009-04-13 12:15:00,4.63,4.64,4.63,4.64,109600.0,3.0872,3.0938,3.0872,3.0938,109600.0
2009-04-13 12:20:00,4.64,4.67,4.64,4.67,268800.0,3.0938,3.1138,3.0938,3.1138,268800.0
2009-04-13 12:25:00,4.67,4.68,4.66,4.68,108000.0,3.1138,3.1205,3.1072,3.1205,108000.0
2009-04-13 12:30:00,4.68,4.69,4.68,4.69,82400.0,3.1205,3.1272,3.1205,3.1272,82400.0
2009-04-13 12:35:00,4.69,4.69,4.67,4.67,140000.0,3.1272,3.1272,3.1138,3.1138,140000.0
2009-04-13 12:40:00,4.67,4.68,4.67,4.68,88000.0,3.1138,3.1205,3.1138,3.1205,88000.0
2009-04-13 12:45:00,4.68,4.68,4.68,4.68,74400.0,3.1205,3.1205,3.1205,3.1205,74400.0
2009-04-13 12:50:00,4.68,4.7,4.68,4.7,99200.0,3.1205,3.1338,3.1205,3.1338,99200.0
2009-04-13 12:55:00,4.7,4.7,4.68,4.69,149600.0,3.1338,3.1338,3.1205,3.1272,149600.0
2009-04-13 13:00:00,4.69,4.7,4.69,4.69,60000.0,3.1272,3.1338,3.1272,3.1272,60000.0
2009-04-13 13:05:00,4.69,4.69,4.69,4.69,55200.0,3.1272,3.1272,3.1272,3.1272,55200.0
2009-04-13 13:10:00,4.69,4.69,4.69,4.69,97600.0,3.1272,3.1272,3.1272,3.1272,97600.0
2009-04-13 13:15:00,4.69,4.7,4.68,4.68,329600.0,3.1272,3.1338,3.1205,3.1205,329600.0
2009-04-13 13:20:00,4.68,4.68,4.68,4.68,140000.0,3.1205,3.1205,3.1205,3.1205,140000.0
2009-04-13 13:25:00,4.68,4.68,4.68,4.68,108800.0,3.1205,3.1205,3.1205,3.1205,108800.0
2009-04-13 13:30:00,4.68,4.69,4.68,4.69,216000.0,3.1205,3.1272,3.1205,3.1272,216000.0
2009-04-13 13:35:00,4.69,4.72,4.69,4.7,119200.0,3.1272,3.1472,3.1272,3.1338,119200.0
2009-04-13 13:40:00,4.7,4.71,4.69,4.71,124800.0,3.1338,3.1405,3.1272,3.1405,124800.0
2009-04-13 13:45:00,4.71,4.72,4.71,4.71,126400.0,3.1405,3.1472,3.1405,3.1405,126400.0
2009-04-13 13:50:00,4.71,4.72,4.71,4.72,116000.0,3.1405,3.1472,3.1405,3.1472,116000.0
2009-04-13 13:55:00,4.72,4.75,4.72,4.74,230400.0,3.1472,3.1672,3.1472,3.1605,230400.0
2009-04-13 14:00:00,4.75,4.75,4.72,4.73,128800.0,3.1672,3.1672,3.1472,3.1538,128800.0
2009-04-13 14:05:00,4.73,4.73,4.72,4.72,48800.0,3.1538,3.1538,3.1472,3.1472,48800.0
2009-04-13 14:10:00,4.73,4.73,4.71,4.72,120000.0,3.1538,3.1538,3.1405,3.1472,120000.0
2009-04-13 14:15:00,4.72,4.72,4.71,4.72,125600.0,3.1472,3.1472,3.1405,3.1472,125600.0
2009-04-13 14:20:00,4.72,4.72,4.71,4.72,88000.0,3.1472,3.1472,3.1405,3.1472,88000.0
2009-04-13 14:25:00,4.72,4.72,4.71,4.72,104800.0,3.1472,3.1472,3.1405,3.1472,104800.0
2009-04-13 14:30:00,4.71,4.74,4.71,4.74,171200.0,3.1405,3.1605,3.1405,3.1605,171200.0
2009-04-13 14:35:00,4.74,4.75,4.74,4.75,208800.0,3.1605,3.1672,3.1605,3.1672,208800.0
2009-04-13 14:40:00,4.75,4.75,4.74,4.74,345600.0,3.1672,3.1672,3.1605,3.1605,345600.0
2009-04-13 14:45:00,4.75,4.75,4.74,4.74,185600.0,3.1672,3.1672,3.1605,3.1605,185600.0
2009-04-13 14:50:00,4.74,4.75,4.74,4.75,118400.0,3.1605,3.1672,3.1605,3.1672,118400.0
2009-04-13 14:55:00,4.75,4.75,4.75,4.75,144800.0,3.1672,3.1672,3.1672,3.1672,144800.0
2009-04-13 15:00:00,4.75,4.76,4.75,4.76,289600.0,3.1672,3.1738,3.1672,3.1738,289600.0
2009-04-13 15:05:00,4.76,4.78,4.76,4.78,281600.0,3.1738,3.1872,3.1738,3.1872,281600.0
2009-04-13 15:10:00,4.78,4.8,4.78,4.8,523200.0,3.1872,3.2005,3.1872,3.2005,523200.0
2009-04-13 15:15:00,4.8,4.81,4.78,4.8,865600.0,3.2005,3.2072,3.1872,3.2005,865600.0
2009-04-13 15:20:00,4.8,4.81,4.79,4.79,360800.0,3.2005,3.2072,3.1938,3.1938,360800.0
2009-04-13 15:25:00,4.79,4.83,4.79,4.83,269600.0,3.1938,3.2205,3.1938,3.2205,269600.0
2009-04-13 15:30:00,4.83,4.83,4.82,4.82,220000.0,3.2205,3.2205,3.2138,3.2138,220000.0
2009-04-13 15:35:00,4.82,4.82,4.81,4.81,360800.0,3.2138,3.2138,3.2072,3.2072,360800.0
2009-04-13 15:40:00,4.81,4.84,4.8,4.83,377600.0,3.2072,3.2272,3.2005,3.2205,377600.0
2009-04-13 15:45:00,4.83,4.83,4.8,4.8,261600.0,3.2205,3.2205,3.2005,3.2005,261600.0
2009-04-13 15:50:00,4.8,4.81,4.78,4.78,490400.0,3.2005,3.2072,3.1872,3.1872,490400.0
2009-04-13 15:55:00,4.78,4.78,4.76,4.77,574400.0,3.1872,3.1872,3.1738,3.1805,574400.0
2009-04-14 09:30:00,4.64,4.67,4.54,4.56,1112000.0,3.0938,3.1138,3.0271,3.0405,1112000.0
2009-04-14 09:35:00,4.56,4.64,4.53,4.55,781600.0,3.0405,3.0938,3.0205,3.0338,781600.0
2009-04-14 09:40:00,4.55,4.56,4.47,4.47,845600.0,3.0338,3.0405,2.9805,2.9805,845600.0
2009-04-14 09:45:00,4.47,4.53,4.47,4.53,1284000.0,2.9805,3.0205,2.9805,3.0205,1284000.0
2009-04-14 09:50:00,4.52,4.55,4.52,4.54,995200.0,3.0138,3.0338,3.0138,3.0271,995200.0
2009-04-14 09:55:00,4.54,4.56,4.51,4.55,826400.0,3.0271,3.0405,3.0071,3.0338,826400.0
2009-04-14 10:00:00,4.55,4.57,4.54,4.54,568800.0,3.0338,3.0471,3.0271,3.0271,568800.0
2009-04-14 10:05:00,4.54,4.62,4.54,4.61,1984000.0,3.0271,3.0805,3.0271,3.0738,1984000.0
2009-04-14 10:10:00,4.61,4.62,4.59,4.61,930400.0,3.0738,3.0805,3.0605,3.0738,930400.0
2009-04-14 10:15:00,4.6,4.61,4.55,4.56,428800.0,3.0672,3.0738,3.0338,3.0405,428800.0
2009-04-14 10:20:00,4.56,4.58,4.53,4.56,932800.0,3.0405,3.0538,3.0205,3.0405,932800.0
2009-04-14 10:25:00,4.56,4.62,4.55,4.61,1091200.0,3.0405,3.0805,3.0338,3.0738,1091200.0
2009-04-14 10:30:00,4.61,4.62,4.58,4.6,533600.0,3.0738,3.0805,3.0538,3.0672,533600.0
2009-04-14 10:35:00,4.6,4.63,4.59,4.62,544800.0,3.0672,3.0872,3.0605,3.0805,544800.0
2009-04-14 10:40:00,4.62,4.63,4.61,4.62,1099200.0,3.0805,3.0872,3.0738,3.0805,1099200.0
2009-04-14 10:45:00,4.62,4.63,4.59,4.59,388800.0,3.0805,3.0872,3.0605,3.0605,388800.0
2009-04-14 10:50:00,4.59,4.59,4.56,4.57,436800.0,3.0605,3.0605,3.0405,3.0471,436800.0
2009-04-14 10:55:00,4.57,4.57,4.55,4.57,339200.0,3.0471,3.0471,3.0338,3.0471,339200.0
2009-04-14 11:00:00,4.57,4.57,4.55,4.56,614400.0,3.0471,3.0471,3.0338,3.0405,614400.0
2009-04-14 11:05:00,4.56,4.57,4.55,4.56,498400.0,3.0405,3.0471,3.0338,3.0405,498400.0
2009-04-14 11:10:00,4.56,4.57,4.55,4.57,476000.0,3.0405,3.0471,3.0338,3.0471,476000.0
2009-04-14 11:15:00,4.57,4.59,4.57,4.59,744800.0,3.0471,3.0605,3.0471,3.0605,744800.0
2009-04-14 11:20:00,4.59,4.59,4.56,4.57,582400.0,3.0605,3.0605,3.0405,3.0471,582400.0
2009-04-14 11:25:00,4.57,4.57,4.55,4.56,268800.0,3.0471,3.0471,3.0338,3.0405,268800.0
2009-04-14 11:30:00,4.56,4.57,4.55,4.56,323200.0,3.0405,3.0471,3.0338,3.0405,323200.0
2009-04-14 11:35:00,4.56,4.56,4.54,4.56,373600.0,3.0405,3.0405,3.0271,3.0405,373600.0
2009-04-14 11:40:00,4.56,4.56,4.52,4.52,652800.0,3.0405,3.0405,3.0138,3.0138,652800.0
2009-04-14 11:45:00,4.52,4.52,4.5,4.5,260800.0,3.0138,3.0138,3.0005,3.0005,260800.0
2009-04-14 11:50:00,4.5,4.5,4.49,4.5,276800.0,3.0005,3.0005,2.9938,3.0005,276800.0
2009-04-14 11:55:00,4.5,4.5,4.48,4.49,212800.0,3.0005,3.0005,2.9871,2.9938,212800.0
2009-04-14 12:00:00,4.49,4.49,4.46,4.46,281600.0,2.9938,2.9938,2.9738,2.9738,281600.0
2009-04-14 12:05:00,4.46,4.46,4.44,4.44,258400.0,2.9738,2.9738,2.9605,2.9605,258400.0
2009-04-14 12:10:00,4.44,4.45,4.43,4.43,482400.0,2.9605,2.9671,2.9538,2.9538,482400.0
2009-04-14 12:15:00,4.43,4.43,4.42,4.43,432000.0,2.9538,2.9538,2.9471,2.9538,432000.0
2009-04-14 12:20:00,4.43,4.44,4.41,4.44,311200.0,2.9538,2.9605,2.9405,2.9605,311200.0
2009-04-14 12:25:00,4.44,4.44,4.42,4.42,171200.0,2.9605,2.9605,2.9471,2.9471,171200.0
2009-04-14 12:30:00,4.42,4.42,4.38,4.39,440800.0,2.9471,2.9471,2.9205,2.9271,440800.0
2009-04-14 12:35:00,4.39,4.4,4.38,4.4,312800.0,2.9271,2.9338,2.9205,2.9338,312800.0
2009-04-14 12:40:00,4.4,4.4,4.38,4.38,228000.0,2.9338,2.9338,2.9205,2.9205,228000.0
2009-04-14 12:45:00,4.38,4.38,4.35,4.37,337600.0,2.9205,2.9205,2.9005,2.9138,337600.0
2009-04-14 12:50:00,4.37,4.38,4.37,4.38,244800.0,2.9138,2.9205,2.9138,2.9205,244800.0
2009-04-14 12:55:00,4.38,4.38,4.35,4.36,273600.0,2.9205,2.9205,2.9005,2.9071,273600.0
2009-04-14 13:00:00,4.35,4.36,4.34,4.34,191200.0,2.9005,2.9071,2.8938,2.8938,191200.0
2009-04-14 13:05:00,4.34,4.38,4.34,4.37,229600.0,2.8938,2.9205,2.8938,2.9138,229600.0
2009-04-14 13:10:00,4.37,4.39,4.36,4.38,492800.0,2.9138,2.9271,2.9071,2.9205,492800.0
2009-04-14 13:15:00,4.38,4.39,4.36,4.37,291200.0,2.9205,2.9271,2.9071,2.9138,291200.0
2009-04-14 13:20:00,4.37,4.38,4.36,4.38,156800.0,2.9138,2.9205,2.9071,2.9205,156800.0
2009-04-14 13:25:00,4.38,4.38,4.37,4.38,141600.0,2.9205,2.9205,2.9138,2.9205,141600.0
2009-04-14 13:30:00,4.38,4.38,4.38,4.38,134400.0,2.9205,2.9205,2.9205,2.9205,134400.0
2009-04-14 13:35:00,4.38,4.39,4.37,4.38,532800.0,2.9205,2.9271,2.9138,2.9205,532800.0
2009-04-14 13:40:00,4.38,4.38,4.37,4.37,69600.0,2.9205,2.9205,2.9138,2.9138,69600.0
2009-04-14 13:45:00,4.37,4.38,4.36,4.37,103200.0,2.9138,2.9205,2.9071,2.9138,103200.0
2009-04-14 13:50:00,4.37,4.38,4.37,4.38,244000.0,2.9138,2.9205,2.9138,2.9205,244000.0
2009-04-14 13:55:00,4.37,4.39,4.37,4.39,162400.0,2.9138,2.9271,2.9138,2.9271,162400.0
2009-04-14 14:00:00,4.38,4.39,4.37,4.38,138400.0,2.9205,2.9271,2.9138,2.9205,138400.0
2009-04-14 14:05:00,4.38,4.38,4.36,4.38,215200.0,2.9205,2.9205,2.9071,2.9205,215200.0
2009-04-14 14:10:00,4.38,4.39,4.37,4.38,403200.0,2.9205,2.9271,2.9138,2.9205,403200.0
2009-04-14 14:15:00,4.38,4.38,4.38,4.38,168800.0,2.9205,2.9205,2.9205,2.9205,168800.0
2009-04-14 14:20:00,4.38,4.41,4.38,4.41,421600.0,2.9205,2.9405,2.9205,2.9405,421600.0
2009-04-14 14:25:00,4.41,4.41,4.39,4.41,337600.0,2.9405,2.9405,2.9271,2.9405,337600.0
2009-04-14 14:30:00,4.41,4.42,4.4,4.41,298400.0,2.9405,2.9471,2.9338,2.9405,298400.0
2009-04-14 14:35:00,4.41,4.42,4.4,4.41,275200.0,2.9405,2.9471,2.9338,2.9405,275200.0
2009-04-14 14:40:00,4.41,4.43,4.41,4.41,369600.0,2.9405,2.9538,2.9405,2.9405,369600.0
2009-04-14 14:45:00,4.41,4.43,4.4,4.41,215200.0,2.9405,2.9538,2.9338,2.9405,215200.0
2009-04-14 14:50:00,4.41,4.41,4.4,4.4,132000.0,2.9405,2.9405,2.9338,2.9338,132000.0
2009-04-14 14:55:00,4.4,4.42,4.4,4.42,252800.0,2.9338,2.9471,2.9338,2.9471,252800.0
2009-04-14 15:00:00,4.42,4.43,4.42,4.42,216800.0,2.9471,2.9538,2.9471,2.9471,216800.0
2009-04-14 15:05:00,4.42,4.42,4.41,4.41,238400.0,2.9471,2.9471,2.9405,2.9405,238400.0
2009-04-14 15:10:00,4.41,4.41,4.39,4.4,380800.0,2.9405,2.9405,2.9271,2.9338,380800.0
2009-04-14 15:15:00,4.4,4.41,4.38,4.41,353600.0,2.9338,2.9405,2.9205,2.9405,353600.0
2009-04-14 15:20:00,4.41,4.41,4.4,4.4,233600.0,2.9405,2.9405,2.9338,2.9338,233600.0
2009-04-14 15:25:00,4.4,4.4,4.38,4.38,608800.0,2.9338,2.9338,2.9205,2.9205,608800.0
2009-04-14 15:30:00,4.38,4.38,4.37,4.38,832000.0,2.9205,2.9205,2.9138,2.9205,832000.0
2009-04-14 15:35:00,4.38,4.38,4.37,4.38,657600.0,2.9205,2.9205,2.9138,2.9205,657600.0
2009-04-14 15:40:00,4.38,4.38,4.36,4.37,982400.0,2.9205,2.9205,2.9071,2.9138,982400.0
2009-04-14 15:45:00,4.37,4.38,4.36,4.36,500000.0,2.9138,2.9205,2.9071,2.9071,500000.0
2009-04-14 15:50:00,4.36,4.37,4.36,4.37,607200.0,2.9071,2.9138,2.9071,2.9138,607200.0
2009-04-14 15:55:00,4.37,4.37,4.33,4.36,1104800.0,2.9138,2.9138,2.8871,2.9071,1104800.0
2009-04-15 09:30:00,4.32,4.35,4.3,4.31,316800.0,2.8805,2.9005,2.8671,2.8738,316800.0
2009-04-15 09:35:00,4.31,4.36,4.3,4.31,304000.0,2.8738,2.9071,2.8671,2.8738,304000.0
2009-04-15 09:40:00,4.31,4.35,4.31,4.35,122400.0,2.8738,2.9005,2.8738,2.9005,122400.0
2009-04-15 09:45:00,4.35,4.36,4.34,4.36,222400.0,2.9005,2.9071,2.8938,2.9071,222400.0
2009-04-15 09:50:00,4.36,4.39,4.36,4.38,276000.0,2.9071,2.9271,2.9071,2.9205,276000.0
2009-04-15 09:55:00,4.38,4.39,4.37,4.39,436800.0,2.9205,2.9271,2.9138,2.9271,436800.0
2009-04-15 10:00:00,4.39,4.39,4.38,4.39,364800.0,2.9271,2.9271,2.9205,2.9271,364800.0
2009-04-15 10:05:00,4.39,4.39,4.37,4.38,240800.0,2.9271,2.9271,2.9138,2.9205,240800.0
2009-04-15 10:10:00,4.39,4.39,4.37,4.38,904000.0,2.9271,2.9271,2.9138,2.9205,904000.0
2009-04-15 10:15:00,4.38,4.38,4.36,4.36,76800.0,2.9205,2.9205,2.9071,2.9071,76800.0
2009-04-15 10:20:00,4.36,4.38,4.36,4.36,104000.0,2.9071,2.9205,2.9071,2.9071,104000.0
2009-04-15 10:25:00,4.37,4.37,4.36,4.36,226400.0,2.9138,2.9138,2.9071,2.9071,226400.0
2009-04-15 10:30:00,4.36,4.36,4.34,4.34,86400.0,2.9071,2.9071,2.8938,2.8938,86400.0
2009-04-15 10:35:00,4.34,4.34,4.32,4.33,146400.0,2.8938,2.8938,2.8805,2.8871,146400.0
2009-04-15 10:40:00,4.33,4.34,4.32,4.34,100000.0,2.8871,2.8938,2.8805,2.8938,100000.0
2009-04-15 10:45:00,4.34,4.34,4.32,4.32,124000.0,2.8938,2.8938,2.8805,2.8805,124000.0
2009-04-15 10:50:00,4.32,4.32,4.31,4.31,112800.0,2.8805,2.8805,2.8738,2.8738,112800.0
2009-04-15 10:55:00,4.32,4.33,4.31,4.32,68800.0,2.8805,2.8871,2.8738,2.8805,68800.0
2009-04-15 11:00:00,4.32,4.34,4.32,4.32,126400.0,2.8805,2.8938,2.8805,2.8805,126400.0
2009-04-15 11:05:00,4.32,4.33,4.32,4.32,97600.0,2.8805,2.8871,2.8805,2.8805,97600.0
2009-04-15 11:10:00,4.32,4.33,4.32,4.33,77600.0,2.8805,2.8871,2.8805,2.8871,77600.0
2009-04-15 11:15:00,4.33,4.34,4.32,4.34,82400.0,2.8871,2.8938,2.8805,2.8938,82400.0
2009-04-15 11:20:00,4.34,4.35,4.33,4.35,173600.0,2.8938,2.9005,2.8871,2.9005,173600.0
2009-04-15 11:25:00,4.35,4.36,4.33,4.33,71200.0,2.9005,2.9071,2.8871,2.8871,71200.0
2009-04-15 11:30:00,4.34,4.35,4.34,4.35,67200.0,2.8938,2.9005,2.8938,2.9005,67200.0
2009-04-15 11:35:00,4.35,4.36,4.35,4.35,86400.0,2.9005,2.9071,2.9005,2.9005,86400.0
2009-04-15 11:40:00,4.35,4.35,4.35,4.35,44000.0,2.9005,2.9005,2.9005,2.9005,44000.0
2009-04-15 11:45:00,4.35,4.35,4.34,4.34,28800.0,2.9005,2.9005,2.8938,2.8938,28800.0
2009-04-15 11:50:00,4.35,4.35,4.34,4.35,80800.0,2.9005,2.9005,2.8938,2.9005,80800.0
2009-04-15 11:55:00,4.35,4.37,4.35,4.37,104000.0,2.9005,2.9138,2.9005,2.9138,104000.0
2009-04-15 12:00:00,4.37,4.38,4.36,4.37,284000.0,2.9138,2.9205,2.9071,2.9138,284000.0
2009-04-15 12:05:00,4.37,4.38,4.37,4.37,92800.0,2.9138,2.9205,2.9138,2.9138,92800.0
2009-04-15 12:10:00,4.38,4.38,4.37,4.37,80000.0,2.9205,2.9205,2.9138,2.9138,80000.0
2009-04-15 12:15:00,4.37,4.38,4.37,4.38,67200.0,2.9138,2.9205,2.9138,2.9205,67200.0
2009-04-15 12:20:00,4.38,4.38,4.37,4.37,142400.0,2.9205,2.9205,2.9138,2.9138,142400.0
2009-04-15 12:25:00,4.37,4.37,4.37,4.37,18400.0,2.9138,2.9138,2.9138,2.9138,18400.0
2009-04-15 12:30:00,4.37,4.38,4.37,4.37,36000.0,2.9138,2.9205,2.9138,2.9138,36000.0
2009-04-15 12:35:00,4.37,4.38,4.35,4.35,97600.0,2.9138,2.9205,2.9005,2.9005,97600.0
2009-04-15 12:40:00,4.35,4.36,4.34,4.35,80800.0,2.9005,2.9071,2.8938,2.9005,80800.0
2009-04-15 12:45:00,4.35,4.36,4.35,4.35,101600.0,2.9005,2.9071,2.9005,2.9005,101600.0
2009-04-15 12:50:00,4.35,4.37,4.35,4.36,38400.0,2.9005,2.9138,2.9005,2.9071,38400.0
2009-04-15 12:55:00,4.36,4.38,4.36,4.38,257600.0,2.9071,2.9205,2.9071,2.9205,257600.0
2009-04-15 13:00:00,4.38,4.39,4.38,4.39,654400.0,2.9205,2.9271,2.9205,2.9271,654400.0
2009-04-15 13:05:00,4.39,4.39,4.38,4.39,225600.0,2.9271,2.9271,2.9205,2.9271,225600.0
2009-04-15 13:10:00,4.39,4.39,4.38,4.39,84800.0,2.9271,2.9271,2.9205,2.9271,84800.0
2009-04-15 13:15:00,4.39,4.39,4.36,4.36,114400.0,2.9271,2.9271,2.9071,2.9071,114400.0
2009-04-15 13:20:00,4.36,4.38,4.36,4.37,74400.0,2.9071,2.9205,2.9071,2.9138,74400.0
2009-04-15 13:25:00,4.37,4.38,4.37,4.37,53600.0,2.9138,2.9205,2.9138,2.9138,53600.0
2009-04-15 13:30:00,4.37,4.38,4.37,4.37,65600.0,2.9138,2.9205,2.9138,2.9138,65600.0
2009-04-15 13:35:00,4.38,4.38,4.37,4.37,83200.0,2.9205,2.9205,2.9138,2.9138,83200.0
2009-04-15 13:40:00,4.37,4.37,4.36,4.37,67200.0,2.9138,2.9138,2.9071,2.9138,67200.0
2009-04-15 13:45:00,4.37,4.37,4.36,4.36,145600.0,2.9138,2.9138,2.9071,2.9071,145600.0
2009-04-15 13:50:00,4.36,4.36,4.36,4.36,60000.0,2.9071,2.9071,2.9071,2.9071,60000.0
2009-04-15 13:55:00,4.36,4.36,4.35,4.36,112800.0,2.9071,2.9071,2.9005,2.9071,112800.0
2009-04-15 14:00:00,4.36,4.38,4.36,4.37,148000.0,2.9071,2.9205,2.9071,2.9138,148000.0
2009-04-15 14:05:00,4.37,4.38,4.37,4.38,78400.0,2.9138,2.9205,2.9138,2.9205,78400.0
2009-04-15 14:10:00,4.38,4.38,4.36,4.36,71200.0,2.9205,2.9205,2.9071,2.9071,71200.0
2009-04-15 14:15:00,4.36,4.36,4.35,4.35,74400.0,2.9071,2.9071,2.9005,2.9005,74400.0
2009-04-15 14:20:00,4.35,4.35,4.34,4.34,121600.0,2.9005,2.9005,2.8938,2.8938,121600.0
2009-04-15 14:25:00,4.35,4.35,4.34,4.34,92800.0,2.9005,2.9005,2.8938,2.8938,92800.0
2009-04-15 14:30:00,4.34,4.35,4.34,4.35,108000.0,2.8938,2.9005,2.8938,2.9005,108000.0
2009-04-15 14:35:00,4.35,4.36,4.34,4.34,96000.0,2.9005,2.9071,2.8938,2.8938,96000.0
2009-04-15 14:40:00,4.34,4.34,4.33,4.34,79200.0,2.8938,2.8938,2.8871,2.8938,79200.0
2009-04-15 14:45:00,4.34,4.36,4.34,4.36,100000.0,2.8938,2.9071,2.8938,2.9071,100000.0
2009-04-15 14:50:00,4.36,4.36,4.35,4.36,119200.0,2.9071,2.9071,2.9005,2.9071,119200.0
2009-04-15 14:55:00,4.36,4.36,4.34,4.36,137600.0,2.9071,2.9071,2.8938,2.9071,137600.0
2009-04-15 15:00:00,4.36,4.38,4.36,4.37,194400.0,2.9071,2.9205,2.9071,2.9138,194400.0
2009-04-15 15:05:00,4.37,4.38,4.36,4.36,227200.0,2.9138,2.9205,2.9071,2.9071,227200.0
2009-04-15 15:10:00,4.37,4.38,4.36,4.38,195200.0,2.9138,2.9205,2.9071,2.9205,195200.0
2009-04-15 15:15:00,4.38,4.38,4.37,4.37,182400.0,2.9205,2.9205,2.9138,2.9138,182400.0
2009-04-15 15:20:00,4.38,4.38,4.37,4.37,186400.0,2.9205,2.9205,2.9138,2.9138,186400.0
2009-04-15 15:25:00,4.38,4.38,4.36,4.37,162400.0,2.9205,2.9205,2.9071,2.9138,162400.0
2009-04-15 15:30:00,4.37,4.38,4.37,4.38,265600.0,2.9138,2.9205,2.9138,2.9205,265600.0
2009-04-15 15:35:00,4.38,4.38,4.37,4.38,383200.0,2.9205,2.9205,2.9138,2.9205,383200.0
2009-04-15 15:40:00,4.38,4.39,4.38,4.38,378400.0,2.9205,2.9271,2.9205,2.9205,378400.0
2009-04-15 15:45:00,4.38,4.39,4.38,4.39,410400.0,2.9205,2.9271,2.9205,2.9271,410400.0
2009-04-15 15:50:00,4.39,4.4,4.39,4.4,557600.0,2.9271,2.9338,2.9271,2.9338,557600.0
2009-04-15 15:55:00,4.4,4.42,4.4,4.42,692000.0,2.9338,2.9471,2.9338,2.9471,692000.0
2009-04-16 09:30:00,4.47,4.47,4.38,4.38,249600.0,2.9805,2.9805,2.9205,2.9205,249600.0
2009-04-16 09:35:00,4.38,4.4,4.38,4.38,119200.0,2.9205,2.9338,2.9205,2.9205,119200.0
2009-04-16 09:40:00,4.38,4.4,4.37,4.38,104800.0,2.9205,2.9338,2.9138,2.9205,104800.0
2009-04-16 09:45:00,4.38,4.39,4.36,4.37,171200.0,2.9205,2.9271,2.9071,2.9138,171200.0
2009-04-16 09:50:00,4.37,4.38,4.36,4.38,91200.0,2.9138,2.9205,2.9071,2.9205,91200.0
2009-04-16 09:55:00,4.37,4.38,4.36,4.36,139200.0,2.9138,2.9205,2.9071,2.9071,139200.0
2009-04-16 10:00:00,4.37,4.38,4.34,4.34,126400.0,2.9138,2.9205,2.8938,2.8938,126400.0
2009-04-16 10:05:00,4.34,4.35,4.33,4.35,85600.0,2.8938,2.9005,2.8871,2.9005,85600.0
2009-04-16 10:10:00,4.35,4.35,4.33,4.34,40000.0,2.9005,2.9005,2.8871,2.8938,40000.0
2009-04-16 10:15:00,4.34,4.35,4.33,4.34,80000.0,2.8938,2.9005,2.8871,2.8938,80000.0
2009-04-16 10:20:00,4.34,4.36,4.34,4.35,52000.0,2.8938,2.9071,2.8938,2.9005,52000.0
2009-04-16 10:25:00,4.35,4.36,4.35,4.35,68800.0,2.9005,2.9071,2.9005,2.9005,68800.0
2009-04-16 10:30:00,4.36,4.38,4.35,4.38,459200.0,2.9071,2.9205,2.9005,2.9205,459200.0
2009-04-16 10:35:00,4.38,4.39,4.38,4.39,259200.0,2.9205,2.9271,2.9205,2.9271,259200.0
2009-04-16 10:40:00,4.39,4.39,4.38,4.39,189600.0,2.9271,2.9271,2.9205,2.9271,189600.0
2009-04-16 10:45:00,4.39,4.39,4.38,4.38,207200.0,2.9271,2.9271,2.9205,2.9205,207200.0
2009-04-16 10:50:00,4.38,4.38,4.37,4.37,85600.0,2.9205,2.9205,2.9138,2.9138,85600.0
2009-04-16 10:55:00,4.36,4.38,4.36,4.37,296800.0,2.9071,2.9205,2.9071,2.9138,296800.0
2009-04-16 11:00:00,4.38,4.38,4.37,4.37,129600.0,2.9205,2.9205,2.9138,2.9138,129600.0
2009-04-16 11:05:00,4.37,4.37,4.36,4.37,238400.0,2.9138,2.9138,2.9071,2.9138,238400.0
2009-04-16 11:10:00,4.37,4.38,4.36,4.38,190400.0,2.9138,2.9205,2.9071,2.9205,190400.0
2009-04-16 11:15:00,4.38,4.38,4.37,4.38,215200.0,2.9205,2.9205,2.9138,2.9205,215200.0
2009-04-16 11:20:00,4.38,4.39,4.38,4.39,194400.0,2.9205,2.9271,2.9205,2.9271,194400.0
2009-04-16 11:25:00,4.39,4.39,4.39,4.39,135200.0,2.9271,2.9271,2.9271,2.9271,135200.0
2009-04-16 11:30:00,4.39,4.4,4.39,4.39,181600.0,2.9271,2.9338,2.9271,2.9271,181600.0
2009-04-16 11:35:00,4.39,4.4,4.37,4.39,211200.0,2.9271,2.9338,2.9138,2.9271,211200.0
2009-04-16 11:40:00,4.39,4.39,4.38,4.38,88000.0,2.9271,2.9271,2.9205,2.9205,88000.0
2009-04-16 11:45:00,4.39,4.39,4.38,4.39,120800.0,2.9271,2.9271,2.9205,2.9271,120800.0
2009-04-16 11:50:00,4.39,4.39,4.38,4.39,160800.0,2.9271,2.9271,2.9205,2.9271,160800.0
2009-04-16 11:55:00,4.39,4.39,4.38,4.38,123200.0,2.9271,2.9271,2.9205,2.9205,123200.0
2009-04-16 12:00:00,4.38,4.39,4.38,4.38,88000.0,2.9205,2.9271,2.9205,2.9205,88000.0
2009-04-16 12:05:00,4.38,4.39,4.38,4.39,85600.0,2.9205,2.9271,2.9205,2.9271,85600.0
2009-04-16 12:10:00,4.39,4.4,4.39,4.4,264000.0,2.9271,2.9338,2.9271,2.9338,264000.0
2009-04-16 12:15:00,4.4,4.4,4.39,4.39,99200.0,2.9338,2.9338,2.9271,2.9271,99200.0
2009-04-16 12:20:00,4.39,4.39,4.39,4.39,70400.0,2.9271,2.9271,2.9271,2.9271,70400.0
2009-04-16 12:25:00,4.39,4.39,4.38,4.38,62400.0,2.9271,2.9271,2.9205,2.9205,62400.0
2009-04-16 12:30:00,4.39,4.39,4.38,4.38,110400.0,2.9271,2.9271,2.9205,2.9205,110400.0
2009-04-16 12:35:00,4.38,4.39,4.38,4.39,125600.0,2.9205,2.9271,2.9205,2.9271,125600.0
2009-04-16 12:40:00,4.39,4.39,4.38,4.39,40000.0,2.9271,2.9271,2.9205,2.9271,40000.0
2009-04-16 12:45:00,4.39,4.4,4.39,4.4,177600.0,2.9271,2.9338,2.9271,2.9338,177600.0
2009-04-16 12:50:00,4.39,4.4,4.39,4.4,262400.0,2.9271,2.9338,2.9271,2.9338,262400.0
2009-04-16 12:55:00,4.4,4.4,4.4,4.4,115200.0,2.9338,2.9338,2.9338,2.9338,115200.0
2009-04-16 13:00:00,4.4,4.4,4.4,4.4,85600.0,2.9338,2.9338,2.9338,2.9338,85600.0
2009-04-16 13:05:00,4.4,4.4,4.4,4.4,60800.0,2.9338,2.9338,2.9338,2.9338,60800.0
2009-04-16 13:10:00,4.4,4.4,4.39,4.4,100800.0,2.9338,2.9338,2.9271,2.9338,100800.0
2009-04-16 13:15:00,4.4,4.4,4.39,4.39,104800.0,2.9338,2.9338,2.9271,2.9271,104800.0
2009-04-16 13:20:00,4.39,4.4,4.39,4.4,58400.0,2.9271,2.9338,2.9271,2.9338,58400.0
2009-04-16 13:25:00,4.4,4.4,4.39,4.4,84800.0,2.9338,2.9338,2.9271,2.9338,84800.0
2009-04-16 13:30:00,4.4,4.4,4.38,4.39,51200.0,2.9338,2.9338,2.9205,2.9271,51200.0
2009-04-16 13:35:00,4.39,4.39,4.38,4.38,60000.0,2.9271,2.9271,2.9205,2.9205,60000.0
2009-04-16 13:40:00,4.38,4.39,4.37,4.38,98400.0,2.9205,2.9271,2.9138,2.9205,98400.0
2009-04-16 13:45:00,4.38,4.39,4.38,4.38,52800.0,2.9205,2.9271,2.9205,2.9205,52800.0
2009-04-16 13:50:00,4.38,4.39,4.38,4.38,67200.0,2.9205,2.9271,2.9205,2.9205,67200.0
2009-04-16 13:55:00,4.38,4.39,4.38,4.39,127200.0,2.9205,2.9271,2.9205,2.9271,127200.0
2009-04-16 14:00:00,4.39,4.4,4.39,4.39,113600.0,2.9271,2.9338,2.9271,2.9271,113600.0
2009-04-16 14:05:00,4.39,4.4,4.39,4.4,71200.0,2.9271,2.9338,2.9271,2.9338,71200.0
2009-04-16 14:10:00,4.4,4.41,4.4,4.4,129600.0,2.9338,2.9405,2.9338,2.9338,129600.0
2009-04-16 14:15:00,4.41,4.41,4.4,4.41,77600.0,2.9405,2.9405,2.9338,2.9405,77600.0
2009-04-16 14:20:00,4.41,4.41,4.41,4.41,118400.0,2.9405,2.9405,2.9405,2.9405,118400.0
2009-04-16 14:25:00,4.41,4.42,4.41,4.41,188800.0,2.9405,2.9471,2.9405,2.9405,188800.0
2009-04-16 14:30:00,4.41,4.42,4.41,4.41,176000.0,2.9405,2.9471,2.9405,2.9405,176000.0
2009-04-16 14:35:00,4.42,4.42,4.41,4.42,160800.0,2.9471,2.9471,2.9405,2.9471,160800.0
2009-04-16 14:40:00,4.42,4.42,4.42,4.42,187200.0,2.9471,2.9471,2.9471,2.9471,187200.0
2009-04-16 14:45:00,4.42,4.42,4.42,4.42,156000.0,2.9471,2.9471,2.9471,2.9471,156000.0
2009-04-16 14:50:00,4.42,4.43,4.42,4.43,300000.0,2.9471,2.9538,2.9471,2.9538,300000.0
2009-04-16 14:55:00,4.43,4.44,4.43,4.43,149600.0,2.9538,2.9605,2.9538,2.9538,149600.0
2009-04-16 15:00:00,4.43,4.43,4.43,4.43,203200.0,2.9538,2.9538,2.9538,2.9538,203200.0
2009-04-16 15:05:00,4.43,4.44,4.43,4.44,268000.0,2.9538,2.9605,2.9538,2.9605,268000.0
2009-04-16 15:10:00,4.43,4.44,4.43,4.44,178400.0,2.9538,2.9605,2.9538,2.9605,178400.0
2009-04-16 15:15:00,4.44,4.45,4.44,4.44,205600.0,2.9605,2.9671,2.9605,2.9605,205600.0
2009-04-16 15:20:00,4.44,4.45,4.44,4.44,285600.0,2.9605,2.9671,2.9605,2.9605,285600.0
2009-04-16 15:25:00,4.44,4.44,4.43,4.44,140000.0,2.9605,2.9605,2.9538,2.9605,140000.0
2009-04-16 15:30:00,4.44,4.44,4.43,4.43,249600.0,2.9605,2.9605,2.9538,2.9538,249600.0
2009-04-16 15:35:00,4.43,4.47,4.43,4.47,869600.0,2.9538,2.9805,2.9538,2.9805,869600.0
2009-04-16 15:40:00,4.47,4.47,4.45,4.46,529600.0,2.9805,2.9805,2.9671,2.9738,529600.0
2009-04-16 15:45:00,4.45,4.47,4.45,4.46,291200.0,2.9671,2.9805,2.9671,2.9738,291200.0
2009-04-16 15:50:00,4.46,4.49,4.46,4.47,422400.0,2.9738,2.9938,2.9738,2.9805,422400.0
2009-04-16 15:55:00,4.47,4.47,4.46,4.47,778400.0,2.9805,2.9805,2.9738,2.9805,778400.0
2009-04-17 09:30:00,4.49,4.49,4.44,4.47,1544800.0,2.9938,2.9938,2.9605,2.9805,1544800.0
2009-04-17 09:35:00,4.47,4.48,4.47,4.47,391200.0,2.9805,2.9871,2.9805,2.9805,391200.0
2009-04-17 09:40:00,4.47,4.48,4.44,4.44,275200.0,2.9805,2.9871,2.9605,2.9605,275200.0
2009-04-17 09:45:00,4.44,4.44,4.42,4.43,188800.0,2.9605,2.9605,2.9471,2.9538,188800.0
2009-04-17 09:50:00,4.43,4.43,4.41,4.42,729600.0,2.9538,2.9538,2.9405,2.9471,729600.0
2009-04-17 09:55:00,4.43,4.47,4.42,4.45,206400.0,2.9538,2.9805,2.9471,2.9671,206400.0
2009-04-17 10:00:00,4.45,4.46,4.43,4.46,203200.0,2.9671,2.9738,2.9538,2.9738,203200.0
2009-04-17 10:05:00,4.45,4.46,4.45,4.45,442400.0,2.9671,2.9738,2.9671,2.9671,442400.0
2009-04-17 10:10:00,4.45,4.45,4.43,4.44,178400.0,2.9671,2.9671,2.9538,2.9605,178400.0
2009-04-17 10:15:00,4.44,4.45,4.42,4.44,100000.0,2.9605,2.9671,2.9471,2.9605,100000.0
2009-04-17 10:20:00,4.44,4.45,4.43,4.43,124000.0,2.9605,2.9671,2.9538,2.9538,124000.0
2009-04-17 10:25:00,4.43,4.44,4.43,4.43,34400.0,2.9538,2.9605,2.9538,2.9538,34400.0
2009-04-17 10:30:00,4.43,4.43,4.42,4.42,215200.0,2.9538,2.9538,2.9471,2.9471,215200.0
2009-04-17 10:35:00,4.42,4.45,4.42,4.44,549600.0,2.9471,2.9671,2.9471,2.9605,549600.0
2009-04-17 10:40:00,4.44,4.45,4.43,4.45,147200.0,2.9605,2.9671,2.9538,2.9671,147200.0
2009-04-17 10:45:00,4.45,4.46,4.44,4.45,142400.0,2.9671,2.9738,2.9605,2.9671,142400.0
2009-04-17 10:50:00,4.45,4.46,4.44,4.44,68000.0,2.9671,2.9738,2.9605,2.9605,68000.0
2009-04-17 10:55:00,4.44,4.44,4.43,4.43,64800.0,2.9605,2.9605,2.9538,2.9538,64800.0
2009-04-17 11:00:00,4.43,4.43,4.42,4.43,276000.0,2.9538,2.9538,2.9471,2.9538,276000.0
2009-04-17 11:05:00,4.43,4.44,4.43,4.44,76000.0,2.9538,2.9605,2.9538,2.9605,76000.0
2009-04-17 11:10:00,4.44,4.44,4.43,4.43,280000.0,2.9605,2.9605,2.9538,2.9538,280000.0
2009-04-17 11:15:00,4.43,4.44,4.43,4.43,116000.0,2.9538,2.9605,2.9538,2.9538,116000.0
2009-04-17 11:20:00,4.42,4.44,4.42,4.44,66400.0,2.9471,2.9605,2.9471,2.9605,66400.0
2009-04-17 11:25:00,4.44,4.45,4.44,4.44,78400.0,2.9605,2.9671,2.9605,2.9605,78400.0
2009-04-17 11:30:00,4.44,4.44,4.43,4.43,69600.0,2.9605,2.9605,2.9538,2.9538,69600.0
2009-04-17 11:35:00,4.43,4.45,4.43,4.45,93600.0,2.9538,2.9671,2.9538,2.9671,93600.0
2009-04-17 11:40:00,4.45,4.45,4.44,4.45,48800.0,2.9671,2.9671,2.9605,2.9671,48800.0
2009-04-17 11:45:00,4.45,4.45,4.44,4.45,55200.0,2.9671,2.9671,2.9605,2.9671,55200.0
2009-04-17 11:50:00,4.45,4.45,4.44,4.45,123200.0,2.9671,2.9671,2.9605,2.9671,123200.0
2009-04-17 11:55:00,4.44,4.45,4.44,4.44,80000.0,2.9605,2.9671,2.9605,2.9605,80000.0
2009-04-17 12:00:00,4.45,4.45,4.44,4.45,171200.0,2.9671,2.9671,2.9605,2.9671,171200.0
2009-04-17 12:05:00,4.45,4.45,4.45,4.45,109600.0,2.9671,2.9671,2.9671,2.9671,109600.0
2009-04-17 12:10:00,4.45,4.45,4.44,4.45,120800.0,2.9671,2.9671,2.9605,2.9671,120800.0
2009-04-17 12:15:00,4.45,4.45,4.44,4.45,66400.0,2.9671,2.9671,2.9605,2.9671,66400.0
2009-04-17 12:20:00,4.45,4.45,4.44,4.44,70400.0,2.9671,2.9671,2.9605,2.9605,70400.0
2009-04-17 12:25:00,4.44,4.45,4.44,4.45,93600.0,2.9605,2.9671,2.9605,2.9671,93600.0
2009-04-17 12:30:00,4.45,4.45,4.44,4.45,136000.0,2.9671,2.9671,2.9605,2.9671,136000.0
2009-04-17 12:35:00,4.45,4.45,4.45,4.45,176000.0,2.9671,2.9671,2.9671,2.9671,176000.0
2009-04-17 12:40:00,4.45,4.46,4.45,4.46,180800.0,2.9671,2.9738,2.9671,2.9738,180800.0
2009-04-17 12:45:00,4.46,4.46,4.46,4.46,196800.0,2.9738,2.9738,2.9738,2.9738,196800.0
2009-04-17 12:50:00,4.46,4.46,4.45,4.46,134400.0,2.9738,2.9738,2.9671,2.9738,134400.0
2009-04-17 12:55:00,4.46,4.46,4.45,4.46,88800.0,2.9738,2.9738,2.9671,2.9738,88800.0
2009-04-17 13:00:00,4.46,4.46,4.45,4.45,192800.0,2.9738,2.9738,2.9671,2.9671,192800.0
2009-04-17 13:05:00,4.45,4.46,4.45,4.45,94400.0,2.9671,2.9738,2.9671,2.9671,94400.0
2009-04-17 13:10:00,4.45,4.46,4.45,4.46,143200.0,2.9671,2.9738,2.9671,2.9738,143200.0
2009-04-17 13:15:00,4.46,4.46,4.45,4.46,99200.0,2.9738,2.9738,2.9671,2.9738,99200.0
2009-04-17 13:20:00,4.46,4.47,4.46,4.46,92800.0,2.9738,2.9805,2.9738,2.9738,92800.0
2009-04-17 13:25:00,4.46,4.47,4.46,4.46,67200.0,2.9738,2.9805,2.9738,2.9738,67200.0
2009-04-17 13:30:00,4.46,4.46,4.45,4.46,76800.0,2.9738,2.9738,2.9671,2.9738,76800.0
2009-04-17 13:35:00,4.46,4.47,4.46,4.46,146400.0,2.9738,2.9805,2.9738,2.9738,146400.0
2009-04-17 13:40:00,4.46,4.47,4.46,4.46,146400.0,2.9738,2.9805,2.9738,2.9738,146400.0
2009-04-17 13:45:00,4.46,4.48,4.46,4.47,178400.0,2.9738,2.9871,2.9738,2.9805,178400.0
2009-04-17 13:50:00,4.47,4.48,4.47,4.47,70400.0,2.9805,2.9871,2.9805,2.9805,70400.0
2009-04-17 13:55:00,4.48,4.48,4.47,4.47,166400.0,2.9871,2.9871,2.9805,2.9805,166400.0
2009-04-17 14:00:00,4.47,4.48,4.47,4.47,104000.0,2.9805,2.9871,2.9805,2.9805,104000.0
2009-04-17 14:05:00,4.47,4.48,4.47,4.47,88000.0,2.9805,2.9871,2.9805,2.9805,88000.0
2009-04-17 14:10:00,4.47,4.48,4.47,4.48,75200.0,2.9805,2.9871,2.9805,2.9871,75200.0
2009-04-17 14:15:00,4.48,4.48,4.47,4.48,96800.0,2.9871,2.9871,2.9805,2.9871,96800.0
2009-04-17 14:20:00,4.48,4.49,4.48,4.48,103200.0,2.9871,2.9938,2.9871,2.9871,103200.0
2009-04-17 14:25:00,4.48,4.49,4.48,4.49,141600.0,2.9871,2.9938,2.9871,2.9938,141600.0
2009-04-17 14:30:00,4.49,4.49,4.49,4.49,128000.0,2.9938,2.9938,2.9938,2.9938,128000.0
2009-04-17 14:35:00,4.49,4.49,4.49,4.49,149600.0,2.9938,2.9938,2.9938,2.9938,149600.0
2009-04-17 14:40:00,4.49,4.49,4.49,4.49,200000.0,2.9938,2.9938,2.9938,2.9938,200000.0
2009-04-17 14:45:00,4.49,4.49,4.48,4.49,191200.0,2.9938,2.9938,2.9871,2.9938,191200.0
2009-04-17 14:50:00,4.49,4.49,4.46,4.46,470400.0,2.9938,2.9938,2.9738,2.9738,470400.0
2009-04-17 14:55:00,4.46,4.46,4.46,4.46,178400.0,2.9738,2.9738,2.9738,2.9738,178400.0
2009-04-17 15:00:00,4.46,4.47,4.46,4.47,162400.0,2.9738,2.9805,2.9738,2.9805,162400.0
2009-04-17 15:05:00,4.47,4.47,4.46,4.47,139200.0,2.9805,2.9805,2.9738,2.9805,139200.0
2009-04-17 15:10:00,4.47,4.47,4.46,4.47,286400.0,2.9805,2.9805,2.9738,2.9805,286400.0
2009-04-17 15:15:00,4.47,4.47,4.46,4.47,204800.0,2.9805,2.9805,2.9738,2.9805,204800.0
2009-04-17 15:20:00,4.47,4.48,4.46,4.48,242400.0,2.9805,2.9871,2.9738,2.9871,242400.0
2009-04-17 15:25:00,4.48,4.48,4.47,4.47,168800.0,2.9871,2.9871,2.9805,2.9805,168800.0
2009-04-17 15:30:00,4.47,4.47,4.45,4.46,372000.0,2.9805,2.9805,2.9671,2.9738,372000.0
2009-04-17 15:35:00,4.46,4.46,4.45,4.45,308800.0,2.9738,2.9738,2.9671,2.9671,308800.0
2009-04-17 15:40:00,4.45,4.47,4.45,4.46,306400.0,2.9671,2.9805,2.9671,2.9738,306400.0
2009-04-17 15:45:00,4.46,4.47,4.45,4.47,384000.0,2.9738,2.9805,2.9671,2.9805,384000.0
2009-04-17 15:50:00,4.47,4.5,4.46,4.47,340800.0,2.9805,3.0005,2.9738,2.9805,340800.0
2009-04-17 15:55:00,4.46,4.47,4.45,4.45,670400.0,2.9738,2.9805,2.9671,2.9671,670400.0
2009-04-20 09:30:00,4.38,4.38,4.34,4.36,303200.0,2.9205,2.9205,2.8938,2.9071,303200.0
2009-04-20 09:35:00,4.36,4.38,4.36,4.37,168800.0,2.9071,2.9205,2.9071,2.9138,168800.0
2009-04-20 09:40:00,4.36,4.37,4.33,4.33,213600.0,2.9071,2.9138,2.8871,2.8871,213600.0
2009-04-20 09:45:00,4.33,4.35,4.33,4.35,110400.0,2.8871,2.9005,2.8871,2.9005,110400.0
2009-04-20 09:50:00,4.35,4.37,4.35,4.36,139200.0,2.9005,2.9138,2.9005,2.9071,139200.0
2009-04-20 09:55:00,4.36,4.36,4.34,4.35,102400.0,2.9071,2.9071,2.8938,2.9005,102400.0
2009-04-20 10:00:00,4.35,4.35,4.33,4.35,208000.0,2.9005,2.9005,2.8871,2.9005,208000.0
2009-04-20 10:05:00,4.35,4.35,4.33,4.34,124800.0,2.9005,2.9005,2.8871,2.8938,124800.0
2009-04-20 10:10:00,4.34,4.35,4.33,4.34,200000.0,2.8938,2.9005,2.8871,2.8938,200000.0
2009-04-20 10:15:00,4.34,4.34,4.29,4.3,242400.0,2.8938,2.8938,2.8605,2.8671,242400.0
2009-04-20 10:20:00,4.3,4.31,4.3,4.31,197600.0,2.8671,2.8738,2.8671,2.8738,197600.0
2009-04-20 10:25:00,4.31,4.32,4.3,4.3,154400.0,2.8738,2.8805,2.8671,2.8671,154400.0
2009-04-20 10:30:00,4.3,4.32,4.29,4.31,262400.0,2.8671,2.8805,2.8605,2.8738,262400.0
2009-04-20 10:35:00,4.31,4.33,4.31,4.33,164000.0,2.8738,2.8871,2.8738,2.8871,164000.0
2009-04-20 10:40:00,4.33,4.33,4.31,4.32,129600.0,2.8871,2.8871,2.8738,2.8805,129600.0
2009-04-20 10:45:00,4.32,4.32,4.3,4.31,111200.0,2.8805,2.8805,2.8671,2.8738,111200.0
2009-04-20 10:50:00,4.31,4.31,4.29,4.3,123200.0,2.8738,2.8738,2.8605,2.8671,123200.0
2009-04-20 10:55:00,4.3,4.3,4.29,4.29,148000.0,2.8671,2.8671,2.8605,2.8605,148000.0
2009-04-20 11:00:00,4.3,4.31,4.3,4.3,80000.0,2.8671,2.8738,2.8671,2.8671,80000.0
2009-04-20 11:05:00,4.3,4.31,4.3,4.31,91200.0,2.8671,2.8738,2.8671,2.8738,91200.0
2009-04-20 11:10:00,4.31,4.33,4.31,4.33,95200.0,2.8738,2.8871,2.8738,2.8871,95200.0
2009-04-20 11:15:00,4.33,4.34,4.33,4.33,76000.0,2.8871,2.8938,2.8871,2.8871,76000.0
2009-04-20 11:20:00,4.33,4.35,4.33,4.34,89600.0,2.8871,2.9005,2.8871,2.8938,89600.0
2009-04-20 11:25:00,4.34,4.34,4.33,4.33,48800.0,2.8938,2.8938,2.8871,2.8871,48800.0
2009-04-20 11:30:00,4.33,4.34,4.32,4.32,73600.0,2.8871,2.8938,2.8805,2.8805,73600.0
2009-04-20 11:35:00,4.32,4.34,4.32,4.33,40800.0,2.8805,2.8938,2.8805,2.8871,40800.0
2009-04-20 11:40:00,4.33,4.34,4.33,4.34,72000.0,2.8871,2.8938,2.8871,2.8938,72000.0
2009-04-20 11:45:00,4.34,4.34,4.32,4.33,102400.0,2.8938,2.8938,2.8805,2.8871,102400.0
2009-04-20 11:50:00,4.33,4.35,4.33,4.35,53600.0,2.8871,2.9005,2.8871,2.9005,53600.0
2009-04-20 11:55:00,4.35,4.35,4.31,4.32,69600.0,2.9005,2.9005,2.8738,2.8805,69600.0
2009-04-20 12:00:00,4.32,4.32,4.31,4.31,79200.0,2.8805,2.8805,2.8738,2.8738,79200.0
2009-04-20 12:05:00,4.31,4.32,4.31,4.32,71200.0,2.8738,2.8805,2.8738,2.8805,71200.0
2009-04-20 12:10:00,4.32,4.33,4.32,4.32,162400.0,2.8805,2.8871,2.8805,2.8805,162400.0
2009-04-20 12:15:00,4.32,4.32,4.32,4.32,34400.0,2.8805,2.8805,2.8805,2.8805,34400.0
2009-04-20 12:20:00,4.32,4.33,4.32,4.32,51200.0,2.8805,2.8871,2.8805,2.8805,51200.0
2009-04-20 12:25:00,4.32,4.33,4.31,4.33,38400.0,2.8805,2.8871,2.8738,2.8871,38400.0
2009-04-20 12:30:00,4.33,4.35,4.33,4.35,136000.0,2.8871,2.9005,2.8871,2.9005,136000.0
2009-04-20 12:35:00,4.35,4.35,4.33,4.33,57600.0,2.9005,2.9005,2.8871,2.8871,57600.0
2009-04-20 12:40:00,4.33,4.35,4.33,4.35,44000.0,2.8871,2.9005,2.8871,2.9005,44000.0
2009-04-20 12:45:00,4.34,4.35,4.33,4.34,42400.0,2.8938,2.9005,2.8871,2.8938,42400.0
2009-04-20 12:50:00,4.34,4.35,4.34,4.34,39200.0,2.8938,2.9005,2.8938,2.8938,39200.0
2009-04-20 12:55:00,4.35,4.35,4.34,4.35,36800.0,2.9005,2.9005,2.8938,2.9005,36800.0
2009-04-20 13:00:00,4.35,4.35,4.33,4.33,87200.0,2.9005,2.9005,2.8871,2.8871,87200.0
2009-04-20 13:05:00,4.34,4.34,4.33,4.33,156000.0,2.8938,2.8938,2.8871,2.8871,156000.0
2009-04-20 13:10:00,4.32,4.32,4.32,4.32,31200.0,2.8805,2.8805,2.8805,2.8805,31200.0
2009-04-20 13:15:00,4.32,4.33,4.32,4.33,23200.0,2.8805,2.8871,2.8805,2.8871,23200.0
2009-04-20 13:20:00,4.33,4.33,4.32,4.33,50400.0,2.8871,2.8871,2.8805,2.8871,50400.0
2009-04-20 13:25:00,4.33,4.33,4.33,4.33,60000.0,2.8871,2.8871,2.8871,2.8871,60000.0
2009-04-20 13:30:00,4.33,4.33,4.33,4.33,24000.0,2.8871,2.8871,2.8871,2.8871,24000.0
2009-04-20 13:35:00,4.33,4.33,4.33,4.33,30400.0,2.8871,2.8871,2.8871,2.8871,30400.0
2009-04-20 13:40:00,4.33,4.34,4.33,4.34,100800.0,2.8871,2.8938,2.8871,2.8938,100800.0
2009-04-20 13:45:00,4.34,4.34,4.33,4.33,60800.0,2.8938,2.8938,2.8871,2.8871,60800.0
2009-04-20 13:50:00,4.33,4.34,4.33,4.33,114400.0,2.8871,2.8938,2.8871,2.8871,114400.0
2009-04-20 13:55:00,4.33,4.33,4.33,4.33,109600.0,2.8871,2.8871,2.8871,2.8871,109600.0
2009-04-20 14:00:00,4.33,4.33,4.31,4.32,167200.0,2.8871,2.8871,2.8738,2.8805,167200.0
2009-04-20 14:05:00,4.32,4.32,4.31,4.31,77600.0,2.8805,2.8805,2.8738,2.8738,77600.0
2009-04-20 14:10:00,4.31,4.32,4.31,4.31,72000.0,2.8738,2.8805,2.8738,2.8738,72000.0
2009-04-20 14:15:00,4.31,4.33,4.31,4.32,62400.0,2.8738,2.8871,2.8738,2.8805,62400.0
2009-04-20 14:20:00,4.32,4.33,4.32,4.33,108000.0,2.8805,2.8871,2.8805,2.8871,108000.0
2009-04-20 14:25:00,4.33,4.34,4.32,4.33,858400.0,2.8871,2.8938,2.8805,2.8871,858400.0
2009-04-20 14:30:00,4.33,4.33,4.32,4.33,64800.0,2.8871,2.8871,2.8805,2.8871,64800.0
2009-04-20 14:35:00,4.33,4.33,4.32,4.33,253600.0,2.8871,2.8871,2.8805,2.8871,253600.0
2009-04-20 14:40:00,4.33,4.34,4.33,4.34,68000.0,2.8871,2.8938,2.8871,2.8938,68000.0
2009-04-20 14:45:00,4.34,4.34,4.34,4.34,48800.0,2.8938,2.8938,2.8938,2.8938,48800.0
2009-04-20 14:50:00,4.34,4.34,4.33,4.33,58400.0,2.8938,2.8938,2.8871,2.8871,58400.0
2009-04-20 14:55:00,4.33,4.33,4.32,4.32,284800.0,2.8871,2.8871,2.8805,2.8805,284800.0
2009-04-20 15:00:00,4.32,4.33,4.31,4.31,106400.0,2.8805,2.8871,2.8738,2.8738,106400.0
2009-04-20 15:05:00,4.32,4.32,4.3,4.31,125600.0,2.8805,2.8805,2.8671,2.8738,125600.0
2009-04-20 15:10:00,4.32,4.32,4.31,4.32,82400.0,2.8805,2.8805,2.8738,2.8805,82400.0
2009-04-20 15:15:00,4.32,4.32,4.31,4.32,143200.0,2.8805,2.8805,2.8738,2.8805,143200.0
2009-04-20 15:20:00,4.32,4.33,4.31,4.32,208800.0,2.8805,2.8871,2.8738,2.8805,208800.0
2009-04-20 15:25:00,4.33,4.33,4.32,4.32,180000.0,2.8871,2.8871,2.8805,2.8805,180000.0
2009-04-20 15:30:00,4.32,4.34,4.32,4.34,234400.0,2.8805,2.8938,2.8805,2.8938,234400.0
2009-04-20 15:35:00,4.33,4.34,4.31,4.32,594400.0,2.8871,2.8938,2.8738,2.8805,594400.0
2009-04-20 15:40:00,4.32,4.33,4.32,4.33,307200.0,2.8805,2.8871,2.8805,2.8871,307200.0
2009-04-20 15:45:00,4.32,4.33,4.31,4.32,736800.0,2.8805,2.8871,2.8738,2.8805,736800.0
2009-04-20 15:50:00,4.32,4.32,4.3,4.31,859200.0,2.8805,2.8805,2.8671,2.8738,859200.0
2009-04-20 15:55:00,4.31,4.32,4.3,4.3,808800.0,2.8738,2.8805,2.8671,2.8671,808800.0
2009-04-21 09:30:00,4.28,4.32,4.26,4.28,328800.0,2.8538,2.8805,2.8404,2.8538,328800.0
2009-04-21 09:35:00,4.28,4.32,4.27,4.31,133600.0,2.8538,2.8805,2.8471,2.8738,133600.0
2009-04-21 09:40:00,4.31,4.32,4.29,4.29,90400.0,2.8738,2.8805,2.8605,2.8605,90400.0
2009-04-21 09:45:00,4.29,4.32,4.29,4.3,113600.0,2.8605,2.8805,2.8605,2.8671,113600.0
2009-04-21 09:50:00,4.3,4.34,4.3,4.33,149600.0,2.8671,2.8938,2.8671,2.8871,149600.0
2009-04-21 09:55:00,4.33,4.34,4.33,4.33,49600.0,2.8871,2.8938,2.8871,2.8871,49600.0
2009-04-21 10:00:00,4.33,4.34,4.33,4.34,112800.0,2.8871,2.8938,2.8871,2.8938,112800.0
2009-04-21 10:05:00,4.34,4.37,4.34,4.37,222400.0,2.8938,2.9138,2.8938,2.9138,222400.0
2009-04-21 10:10:00,4.37,4.37,4.35,4.36,125600.0,2.9138,2.9138,2.9005,2.9071,125600.0
2009-04-21 10:15:00,4.36,4.36,4.35,4.35,97600.0,2.9071,2.9071,2.9005,2.9005,97600.0
2009-04-21 10:20:00,4.35,4.35,4.33,4.33,43200.0,2.9005,2.9005,2.8871,2.8871,43200.0
2009-04-21 10:25:00,4.33,4.34,4.33,4.33,39200.0,2.8871,2.8938,2.8871,2.8871,39200.0
2009-04-21 10:30:00,4.33,4.33,4.3,4.31,194400.0,2.8871,2.8871,2.8671,2.8738,194400.0
2009-04-21 10:35:00,4.31,4.35,4.31,4.35,74400.0,2.8738,2.9005,2.8738,2.9005,74400.0
2009-04-21 10:40:00,4.34,4.35,4.32,4.34,108800.0,2.8938,2.9005,2.8805,2.8938,108800.0
2009-04-21 10:45:00,4.34,4.34,4.33,4.34,91200.0,2.8938,2.8938,2.8871,2.8938,91200.0
2009-04-21 10:50:00,4.34,4.34,4.33,4.33,29600.0,2.8938,2.8938,2.8871,2.8871,29600.0
2009-04-21 10:55:00,4.33,4.35,4.33,4.34,63200.0,2.8871,2.9005,2.8871,2.8938,63200.0
2009-04-21 11:00:00,4.34,4.37,4.34,4.36,84800.0,2.8938,2.9138,2.8938,2.9071,84800.0
2009-04-21 11:05:00,4.36,4.38,4.35,4.38,206400.0,2.9071,2.9205,2.9005,2.9205,206400.0
2009-04-21 11:10:00,4.38,4.38,4.37,4.37,295200.0,2.9205,2.9205,2.9138,2.9138,295200.0
2009-04-21 11:15:00,4.37,4.38,4.37,4.37,120800.0,2.9138,2.9205,2.9138,2.9138,120800.0
2009-04-21 11:20:00,4.37,4.38,4.36,4.37,167200.0,2.9138,2.9205,2.9071,2.9138,167200.0
2009-04-21 11:25:00,4.37,4.38,4.37,4.37,97600.0,2.9138,2.9205,2.9138,2.9138,97600.0
2009-04-21 11:30:00,4.37,4.38,4.37,4.37,95200.0,2.9138,2.9205,2.9138,2.9138,95200.0
2009-04-21 11:35:00,4.37,4.37,4.37,4.37,30400.0,2.9138,2.9138,2.9138,2.9138,30400.0
2009-04-21 11:40:00,4.38,4.38,4.37,4.37,83200.0,2.9205,2.9205,2.9138,2.9138,83200.0
2009-04-21 11:45:00,4.37,4.38,4.37,4.38,164800.0,2.9138,2.9205,2.9138,2.9205,164800.0
2009-04-21 11:50:00,4.37,4.38,4.37,4.37,144800.0,2.9138,2.9205,2.9138,2.9138,144800.0
2009-04-21 11:55:00,4.38,4.38,4.37,4.37,91200.0,2.9205,2.9205,2.9138,2.9138,91200.0
2009-04-21 12:00:00,4.37,4.39,4.37,4.39,110400.0,2.9138,2.9271,2.9138,2.9271,110400.0
2009-04-21 12:05:00,4.39,4.39,4.37,4.37,82400.0,2.9271,2.9271,2.9138,2.9138,82400.0
2009-04-21 12:10:00,4.37,4.38,4.37,4.37,89600.0,2.9138,2.9205,2.9138,2.9138,89600.0
2009-04-21 12:15:00,4.37,4.38,4.37,4.38,56000.0,2.9138,2.9205,2.9138,2.9205,56000.0
2009-04-21 12:20:00,4.38,4.39,4.38,4.38,56000.0,2.9205,2.9271,2.9205,2.9205,56000.0
2009-04-21 12:25:00,4.39,4.39,4.37,4.37,119200.0,2.9271,2.9271,2.9138,2.9138,119200.0
2009-04-21 12:30:00,4.38,4.38,4.37,4.38,54400.0,2.9205,2.9205,2.9138,2.9205,54400.0
2009-04-21 12:35:00,4.37,4.39,4.37,4.38,80800.0,2.9138,2.9271,2.9138,2.9205,80800.0
2009-04-21 12:40:00,4.38,4.38,4.37,4.37,52000.0,2.9205,2.9205,2.9138,2.9138,52000.0
2009-04-21 12:45:00,4.37,4.38,4.37,4.38,39200.0,2.9138,2.9205,2.9138,2.9205,39200.0
2009-04-21 12:50:00,4.38,4.38,4.37,4.37,29600.0,2.9205,2.9205,2.9138,2.9138,29600.0
2009-04-21 12:55:00,4.37,4.38,4.37,4.37,203200.0,2.9138,2.9205,2.9138,2.9138,203200.0
2009-04-21 13:00:00,4.37,4.37,4.35,4.35,154400.0,2.9138,2.9138,2.9005,2.9005,154400.0
2009-04-21 13:05:00,4.35,4.37,4.35,4.36,200000.0,2.9005,2.9138,2.9005,2.9071,200000.0
2009-04-21 13:10:00,4.36,4.37,4.36,4.37,74400.0,2.9071,2.9138,2.9071,2.9138,74400.0
2009-04-21 13:15:00,4.37,4.37,4.34,4.34,91200.0,2.9138,2.9138,2.8938,2.8938,91200.0
2009-04-21 13:20:00,4.35,4.35,4.34,4.35,57600.0,2.9005,2.9005,2.8938,2.9005,57600.0
2009-04-21 13:25:00,4.35,4.35,4.34,4.34,26400.0,2.9005,2.9005,2.8938,2.8938,26400.0
2009-04-21 13:30:00,4.34,4.34,4.34,4.34,62400.0,2.8938,2.8938,2.8938,2.8938,62400.0
2009-04-21 13:35:00,4.34,4.35,4.34,4.34,61600.0,2.8938,2.9005,2.8938,2.8938,61600.0
2009-04-21 13:40:00,4.34,4.35,4.34,4.35,128000.0,2.8938,2.9005,2.8938,2.9005,128000.0
2009-04-21 13:45:00,4.35,4.35,4.34,4.35,96800.0,2.9005,2.9005,2.8938,2.9005,96800.0
2009-04-21 13:50:00,4.34,4.35,4.33,4.33,273600.0,2.8938,2.9005,2.8871,2.8871,273600.0
2009-04-21 13:55:00,4.33,4.33,4.32,4.33,136000.0,2.8871,2.8871,2.8805,2.8871,136000.0
2009-04-21 14:00:00,4.33,4.34,4.33,4.34,87200.0,2.8871,2.8938,2.8871,2.8938,87200.0
2009-04-21 14:05:00,4.34,4.34,4.33,4.33,57600.0,2.8938,2.8938,2.8871,2.8871,57600.0
2009-04-21 14:10:00,4.34,4.34,4.33,4.33,64800.0,2.8938,2.8938,2.8871,2.8871,64800.0
2009-04-21 14:15:00,4.33,4.33,4.32,4.32,55200.0,2.8871,2.8871,2.8805,2.8805,55200.0
2009-04-21 14:20:00,4.32,4.33,4.32,4.32,83200.0,2.8805,2.8871,2.8805,2.8805,83200.0
2009-04-21 14:25:00,4.32,4.34,4.32,4.34,76800.0,2.8805,2.8938,2.8805,2.8938,76800.0
2009-04-21 14:30:00,4.34,4.36,4.34,4.36,50400.0,2.8938,2.9071,2.8938,2.9071,50400.0
2009-04-21 14:35:00,4.35,4.36,4.34,4.35,163200.0,2.9005,2.9071,2.8938,2.9005,163200.0
2009-04-21 14:40:00,4.36,4.37,4.35,4.37,116800.0,2.9071,2.9138,2.9005,2.9138,116800.0
2009-04-21 14:45:00,4.37,4.37,4.36,4.37,76000.0,2.9138,2.9138,2.9071,2.9138,76000.0
2009-04-21 14:50:00,4.36,4.37,4.36,4.36,106400.0,2.9071,2.9138,2.9071,2.9071,106400.0
2009-04-21 14:55:00,4.37,4.37,4.36,4.37,104000.0,2.9138,2.9138,2.9071,2.9138,104000.0
2009-04-21 15:00:00,4.37,4.38,4.36,4.37,161600.0,2.9138,2.9205,2.9071,2.9138,161600.0
2009-04-21 15:05:00,4.38,4.39,4.37,4.39,250400.0,2.9205,2.9271,2.9138,2.9271,250400.0
2009-04-21 15:10:00,4.39,4.41,4.39,4.4,219200.0,2.9271,2.9405,2.9271,2.9338,219200.0
2009-04-21 15:15:00,4.41,4.42,4.41,4.42,243200.0,2.9405,2.9471,2.9405,2.9471,243200.0
2009-04-21 15:20:00,4.42,4.42,4.4,4.4,174400.0,2.9471,2.9471,2.9338,2.9338,174400.0
2009-04-21 15:25:00,4.4,4.4,4.4,4.4,222400.0,2.9338,2.9338,2.9338,2.9338,222400.0
2009-04-21 15:30:00,4.4,4.4,4.37,4.38,404800.0,2.9338,2.9338,2.9138,2.9205,404800.0
2009-04-21 15:35:00,4.38,4.38,4.37,4.38,289600.0,2.9205,2.9205,2.9138,2.9205,289600.0
2009-04-21 15:40:00,4.38,4.38,4.36,4.37,247200.0,2.9205,2.9205,2.9071,2.9138,247200.0
2009-04-21 15:45:00,4.37,4.39,4.37,4.38,391200.0,2.9138,2.9271,2.9138,2.9205,391200.0
2009-04-21 15:50:00,4.38,4.39,4.38,4.38,791200.0,2.9205,2.9271,2.9205,2.9205,791200.0
2009-04-21 15:55:00,4.38,4.4,4.38,4.4,1342400.0,2.9205,2.9338,2.9205,2.9338,1342400.0
2009-04-22 09:30:00,4.36,4.39,4.35,4.36,98400.0,2.9071,2.9271,2.9005,2.9071,98400.0
2009-04-22 09:35:00,4.37,4.39,4.37,4.37,103200.0,2.9138,2.9271,2.9138,2.9138,103200.0
2009-04-22 09:40:00,4.37,4.38,4.36,4.37,52800.0,2.9138,2.9205,2.9071,2.9138,52800.0
2009-04-22 09:45:00,4.37,4.37,4.35,4.36,56000.0,2.9138,2.9138,2.9005,2.9071,56000.0
2009-04-22 09:50:00,4.36,4.38,4.34,4.38,70400.0,2.9071,2.9205,2.8938,2.9205,70400.0
2009-04-22 09:55:00,4.38,4.41,4.38,4.4,54400.0,2.9205,2.9405,2.9205,2.9338,54400.0
2009-04-22 10:00:00,4.4,4.42,4.4,4.41,154400.0,2.9338,2.9471,2.9338,2.9405,154400.0
2009-04-22 10:05:00,4.41,4.44,4.41,4.44,239200.0,2.9405,2.9605,2.9405,2.9605,239200.0
2009-04-22 10:10:00,4.44,4.45,4.43,4.44,341600.0,2.9605,2.9671,2.9538,2.9605,341600.0
2009-04-22 10:15:00,4.45,4.46,4.44,4.45,229600.0,2.9671,2.9738,2.9605,2.9671,229600.0
2009-04-22 10:20:00,4.45,4.46,4.44,4.45,214400.0,2.9671,2.9738,2.9605,2.9671,214400.0
2009-04-22 10:25:00,4.45,4.46,4.45,4.45,310400.0,2.9671,2.9738,2.9671,2.9671,310400.0
2009-04-22 10:30:00,4.45,4.46,4.45,4.46,180800.0,2.9671,2.9738,2.9671,2.9738,180800.0
2009-04-22 10:35:00,4.46,4.47,4.46,4.47,291200.0,2.9738,2.9805,2.9738,2.9805,291200.0
2009-04-22 10:40:00,4.47,4.47,4.46,4.46,155200.0,2.9805,2.9805,2.9738,2.9738,155200.0
2009-04-22 10:45:00,4.46,4.47,4.46,4.47,138400.0,2.9738,2.9805,2.9738,2.9805,138400.0
2009-04-22 10:50:00,4.47,4.47,4.46,4.46,194400.0,2.9805,2.9805,2.9738,2.9738,194400.0
2009-04-22 10:55:00,4.47,4.47,4.45,4.46,180800.0,2.9805,2.9805,2.9671,2.9738,180800.0
2009-04-22 11:00:00,4.46,4.46,4.45,4.45,277600.0,2.9738,2.9738,2.9671,2.9671,277600.0
2009-04-22 11:05:00,4.45,4.47,4.45,4.46,234400.0,2.9671,2.9805,2.9671,2.9738,234400.0
2009-04-22 11:10:00,4.45,4.47,4.45,4.46,408000.0,2.9671,2.9805,2.9671,2.9738,408000.0
2009-04-22 11:15:00,4.46,4.47,4.46,4.47,149600.0,2.9738,2.9805,2.9738,2.9805,149600.0
2009-04-22 11:20:00,4.47,4.48,4.47,4.48,353600.0,2.9805,2.9871,2.9805,2.9871,353600.0
2009-04-22 11:25:00,4.48,4.49,4.48,4.49,154400.0,2.9871,2.9938,2.9871,2.9938,154400.0
2009-04-22 11:30:00,4.49,4.51,4.49,4.51,848800.0,2.9938,3.0071,2.9938,3.0071,848800.0
2009-04-22 11:35:00,4.51,4.52,4.5,4.5,227200.0,3.0071,3.0138,3.0005,3.0005,227200.0
2009-04-22 11:40:00,4.5,4.52,4.5,4.52,728800.0,3.0005,3.0138,3.0005,3.0138,728800.0
2009-04-22 11:45:00,4.52,4.53,4.52,4.52,192800.0,3.0138,3.0205,3.0138,3.0138,192800.0
2009-04-22 11:50:00,4.52,4.54,4.52,4.54,308800.0,3.0138,3.0271,3.0138,3.0271,308800.0
2009-04-22 11:55:00,4.54,4.55,4.53,4.54,257600.0,3.0271,3.0338,3.0205,3.0271,257600.0
2009-04-22 12:00:00,4.54,4.54,4.54,4.54,149600.0,3.0271,3.0271,3.0271,3.0271,149600.0
2009-04-22 12:05:00,4.54,4.55,4.54,4.55,221600.0,3.0271,3.0338,3.0271,3.0338,221600.0
2009-04-22 12:10:00,4.55,4.56,4.54,4.54,268800.0,3.0338,3.0405,3.0271,3.0271,268800.0
2009-04-22 12:15:00,4.54,4.55,4.53,4.55,432000.0,3.0271,3.0338,3.0205,3.0338,432000.0
2009-04-22 12:20:00,4.55,4.55,4.54,4.55,52800.0,3.0338,3.0338,3.0271,3.0338,52800.0
2009-04-22 12:25:00,4.55,4.55,4.53,4.54,151200.0,3.0338,3.0338,3.0205,3.0271,151200.0
2009-04-22 12:30:00,4.53,4.54,4.53,4.53,107200.0,3.0205,3.0271,3.0205,3.0205,107200.0
2009-04-22 12:35:00,4.53,4.54,4.52,4.52,204800.0,3.0205,3.0271,3.0138,3.0138,204800.0
2009-04-22 12:40:00,4.52,4.52,4.51,4.51,80000.0,3.0138,3.0138,3.0071,3.0071,80000.0
2009-04-22 12:45:00,4.51,4.51,4.5,4.5,389600.0,3.0071,3.0071,3.0005,3.0005,389600.0
2009-04-22 12:50:00,4.5,4.5,4.5,4.5,100000.0,3.0005,3.0005,3.0005,3.0005,100000.0
2009-04-22 12:55:00,4.5,4.52,4.5,4.52,190400.0,3.0005,3.0138,3.0005,3.0138,190400.0
2009-04-22 13:00:00,4.52,4.52,4.5,4.51,176800.0,3.0138,3.0138,3.0005,3.0071,176800.0
2009-04-22 13:05:00,4.51,4.51,4.49,4.49,105600.0,3.0071,3.0071,2.9938,2.9938,105600.0
2009-04-22 13:10:00,4.49,4.49,4.48,4.48,134400.0,2.9938,2.9938,2.9871,2.9871,134400.0
2009-04-22 13:15:00,4.48,4.5,4.48,4.5,120800.0,2.9871,3.0005,2.9871,3.0005,120800.0
2009-04-22 13:20:00,4.5,4.51,4.5,4.5,116800.0,3.0005,3.0071,3.0005,3.0005,116800.0
2009-04-22 13:25:00,4.5,4.51,4.5,4.51,156000.0,3.0005,3.0071,3.0005,3.0071,156000.0
2009-04-22 13:30:00,4.51,4.53,4.5,4.52,116000.0,3.0071,3.0205,3.0005,3.0138,116000.0
2009-04-22 13:35:00,4.53,4.53,4.52,4.53,71200.0,3.0205,3.0205,3.0138,3.0205,71200.0
2009-04-22 13:40:00,4.53,4.53,4.51,4.51,83200.0,3.0205,3.0205,3.0071,3.0071,83200.0
2009-04-22 13:45:00,4.51,4.51,4.5,4.51,61600.0,3.0071,3.0071,3.0005,3.0071,61600.0
2009-04-22 13:50:00,4.51,4.52,4.51,4.51,42400.0,3.0071,3.0138,3.0071,3.0071,42400.0
2009-04-22 13:55:00,4.51,4.51,4.49,4.5,137600.0,3.0071,3.0071,2.9938,3.0005,137600.0
2009-04-22 14:00:00,4.5,4.5,4.49,4.49,71200.0,3.0005,3.0005,2.9938,2.9938,71200.0
2009-04-22 14:05:00,4.49,4.51,4.49,4.51,56000.0,2.9938,3.0071,2.9938,3.0071,56000.0
2009-04-22 14:10:00,4.51,4.52,4.51,4.52,75200.0,3.0071,3.0138,3.0071,3.0138,75200.0
2009-04-22 14:15:00,4.52,4.53,4.52,4.53,107200.0,3.0138,3.0205,3.0138,3.0205,107200.0
2009-04-22 14:20:00,4.53,4.54,4.52,4.52,175200.0,3.0205,3.0271,3.0138,3.0138,175200.0
2009-04-22 14:25:00,4.52,4.52,4.51,4.52,223200.0,3.0138,3.0138,3.0071,3.0138,223200.0
2009-04-22 14:30:00,4.52,4.53,4.52,4.53,236000.0,3.0138,3.0205,3.0138,3.0205,236000.0
2009-04-22 14:35:00,4.53,4.54,4.52,4.54,415200.0,3.0205,3.0271,3.0138,3.0271,415200.0
2009-04-22 14:40:00,4.54,4.54,4.54,4.54,355200.0,3.0271,3.0271,3.0271,3.0271,355200.0
2009-04-22 14:45:00,4.54,4.54,4.54,4.54,125600.0,3.0271,3.0271,3.0271,3.0271,125600.0
2009-04-22 14:50:00,4.54,4.54,4.54,4.54,104800.0,3.0271,3.0271,3.0271,3.0271,104800.0
2009-04-22 14:55:00,4.54,4.54,4.52,4.52,196800.0,3.0271,3.0271,3.0138,3.0138,196800.0
2009-04-22 15:00:00,4.52,4.52,4.5,4.52,662400.0,3.0138,3.0138,3.0005,3.0138,662400.0
2009-04-22 15:05:00,4.52,4.52,4.51,4.51,208800.0,3.0138,3.0138,3.0071,3.0071,208800.0
2009-04-22 15:10:00,4.52,4.53,4.52,4.53,348800.0,3.0138,3.0205,3.0138,3.0205,348800.0
2009-04-22 15:15:00,4.53,4.53,4.51,4.51,374400.0,3.0205,3.0205,3.0071,3.0071,374400.0
2009-04-22 15:20:00,4.52,4.53,4.52,4.53,448800.0,3.0138,3.0205,3.0138,3.0205,448800.0
2009-04-22 15:25:00,4.53,4.53,4.51,4.52,381600.0,3.0205,3.0205,3.0071,3.0138,381600.0
2009-04-22 15:30:00,4.52,4.52,4.51,4.51,615200.0,3.0138,3.0138,3.0071,3.0071,615200.0
2009-04-22 15:35:00,4.52,4.52,4.48,4.5,916000.0,3.0138,3.0138,2.9871,3.0005,916000.0
2009-04-22 15:40:00,4.5,4.51,4.48,4.49,319200.0,3.0005,3.0071,2.9871,2.9938,319200.0
2009-04-22 15:45:00,4.48,4.49,4.47,4.48,332800.0,2.9871,2.9938,2.9805,2.9871,332800.0
2009-04-22 15:50:00,4.48,4.49,4.46,4.47,336800.0,2.9871,2.9938,2.9738,2.9805,336800.0
2009-04-22 15:55:00,4.47,4.47,4.44,4.45,668000.0,2.9805,2.9805,2.9605,2.9671,668000.0
2009-04-23 09:30:00,4.45,4.45,4.4,4.4,220000.0,2.9671,2.9671,2.9338,2.9338,220000.0
2009-04-23 09:35:00,4.41,4.42,4.39,4.41,110400.0,2.9405,2.9471,2.9271,2.9405,110400.0
2009-04-23 09:40:00,4.4,4.44,4.39,4.44,135200.0,2.9338,2.9605,2.9271,2.9605,135200.0
2009-04-23 09:45:00,4.43,4.44,4.42,4.42,63200.0,2.9538,2.9605,2.9471,2.9471,63200.0
2009-04-23 09:50:00,4.42,4.43,4.4,4.41,226400.0,2.9471,2.9538,2.9338,2.9405,226400.0
2009-04-23 09:55:00,4.4,4.41,4.4,4.41,140000.0,2.9338,2.9405,2.9338,2.9405,140000.0
2009-04-23 10:00:00,4.41,4.41,4.37,4.39,367200.0,2.9405,2.9405,2.9138,2.9271,367200.0
2009-04-23 10:05:00,4.39,4.4,4.38,4.39,212000.0,2.9271,2.9338,2.9205,2.9271,212000.0
2009-04-23 10:10:00,4.39,4.41,4.39,4.4,128800.0,2.9271,2.9405,2.9271,2.9338,128800.0
2009-04-23 10:15:00,4.4,4.4,4.39,4.4,65600.0,2.9338,2.9338,2.9271,2.9338,65600.0
2009-04-23 10:20:00,4.39,4.41,4.39,4.4,103200.0,2.9271,2.9405,2.9271,2.9338,103200.0
2009-04-23 10:25:00,4.41,4.41,4.4,4.4,107200.0,2.9405,2.9405,2.9338,2.9338,107200.0
2009-04-23 10:30:00,4.4,4.41,4.4,4.4,84800.0,2.9338,2.9405,2.9338,2.9338,84800.0
2009-04-23 10:35:00,4.41,4.41,4.4,4.4,264000.0,2.9405,2.9405,2.9338,2.9338,264000.0
2009-04-23 10:40:00,4.4,4.41,4.4,4.4,185600.0,2.9338,2.9405,2.9338,2.9338,185600.0
2009-04-23 10:45:00,4.4,4.4,4.4,4.4,368800.0,2.9338,2.9338,2.9338,2.9338,368800.0
2009-04-23 10:50:00,4.4,4.4,4.39,4.39,216800.0,2.9338,2.9338,2.9271,2.9271,216800.0
2009-04-23 10:55:00,4.39,4.4,4.39,4.39,193600.0,2.9271,2.9338,2.9271,2.9271,193600.0
2009-04-23 11:00:00,4.39,4.39,4.38,4.39,346400.0,2.9271,2.9271,2.9205,2.9271,346400.0
2009-04-23 11:05:00,4.39,4.4,4.39,4.39,169600.0,2.9271,2.9338,2.9271,2.9271,169600.0
2009-04-23 11:10:00,4.38,4.39,4.37,4.37,124000.0,2.9205,2.9271,2.9138,2.9138,124000.0
2009-04-23 11:15:00,4.37,4.37,4.34,4.34,364800.0,2.9138,2.9138,2.8938,2.8938,364800.0
2009-04-23 11:20:00,4.34,4.34,4.34,4.34,150400.0,2.8938,2.8938,2.8938,2.8938,150400.0
2009-04-23 11:25:00,4.34,4.35,4.34,4.34,64000.0,2.8938,2.9005,2.8938,2.8938,64000.0
2009-04-23 11:30:00,4.34,4.35,4.33,4.33,185600.0,2.8938,2.9005,2.8871,2.8871,185600.0
2009-04-23 11:35:00,4.34,4.34,4.33,4.33,1435200.0,2.8938,2.8938,2.8871,2.8871,1435200.0
2009-04-23 11:40:00,4.33,4.33,4.32,4.32,66400.0,2.8871,2.8871,2.8805,2.8805,66400.0
2009-04-23 11:45:00,4.32,4.33,4.31,4.32,116800.0,2.8805,2.8871,2.8738,2.8805,116800.0
2009-04-23 11:50:00,4.32,4.32,4.32,4.32,52000.0,2.8805,2.8805,2.8805,2.8805,52000.0
2009-04-23 11:55:00,4.32,4.32,4.3,4.31,220800.0,2.8805,2.8805,2.8671,2.8738,220800.0
2009-04-23 12:00:00,4.31,4.33,4.31,4.33,96000.0,2.8738,2.8871,2.8738,2.8871,96000.0
2009-04-23 12:05:00,4.33,4.33,4.32,4.33,85600.0,2.8871,2.8871,2.8805,2.8871,85600.0
2009-04-23 12:10:00,4.33,4.34,4.33,4.34,100000.0,2.8871,2.8938,2.8871,2.8938,100000.0
2009-04-23 12:15:00,4.34,4.35,4.34,4.35,128000.0,2.8938,2.9005,2.8938,2.9005,128000.0
2009-04-23 12:20:00,4.35,4.37,4.35,4.36,129600.0,2.9005,2.9138,2.9005,2.9071,129600.0
2009-04-23 12:25:00,4.36,4.36,4.35,4.35,70400.0,2.9071,2.9071,2.9005,2.9005,70400.0
2009-04-23 12:30:00,4.35,4.35,4.32,4.33,132800.0,2.9005,2.9005,2.8805,2.8871,132800.0
2009-04-23 12:35:00,4.32,4.34,4.32,4.34,54400.0,2.8805,2.8938,2.8805,2.8938,54400.0
2009-04-23 12:40:00,4.34,4.36,4.34,4.36,34400.0,2.8938,2.9071,2.8938,2.9071,34400.0
2009-04-23 12:45:00,4.36,4.36,4.36,4.36,32800.0,2.9071,2.9071,2.9071,2.9071,32800.0
2009-04-23 12:50:00,4.36,4.36,4.35,4.36,21600.0,2.9071,2.9071,2.9005,2.9071,21600.0
2009-04-23 12:55:00,4.36,4.36,4.35,4.36,111200.0,2.9071,2.9071,2.9005,2.9071,111200.0
2009-04-23 13:00:00,4.36,4.37,4.36,4.37,96000.0,2.9071,2.9138,2.9071,2.9138,96000.0
2009-04-23 13:05:00,4.37,4.37,4.36,4.37,72800.0,2.9138,2.9138,2.9071,2.9138,72800.0
2009-04-23 13:10:00,4.37,4.37,4.36,4.36,81600.0,2.9138,2.9138,2.9071,2.9071,81600.0
2009-04-23 13:15:00,4.36,4.37,4.36,4.37,51200.0,2.9071,2.9138,2.9071,2.9138,51200.0
2009-04-23 13:20:00,4.37,4.38,4.37,4.38,412000.0,2.9138,2.9205,2.9138,2.9205,412000.0
2009-04-23 13:25:00,4.38,4.39,4.38,4.39,225600.0,2.9205,2.9271,2.9205,2.9271,225600.0
2009-04-23 13:30:00,4.39,4.39,4.38,4.39,96800.0,2.9271,2.9271,2.9205,2.9271,96800.0
2009-04-23 13:35:00,4.39,4.4,4.39,4.39,112000.0,2.9271,2.9338,2.9271,2.9271,112000.0
2009-04-23 13:40:00,4.39,4.39,4.39,4.39,95200.0,2.9271,2.9271,2.9271,2.9271,95200.0
2009-04-23 13:45:00,4.39,4.39,4.38,4.39,113600.0,2.9271,2.9271,2.9205,2.9271,113600.0
2009-04-23 13:50:00,4.39,4.39,4.38,4.38,108800.0,2.9271,2.9271,2.9205,2.9205,108800.0
2009-04-23 13:55:00,4.38,4.39,4.38,4.39,68000.0,2.9205,2.9271,2.9205,2.9271,68000.0
2009-04-23 14:00:00,4.39,4.39,4.37,4.38,192000.0,2.9271,2.9271,2.9138,2.9205,192000.0
2009-04-23 14:05:00,4.38,4.39,4.38,4.38,96800.0,2.9205,2.9271,2.9205,2.9205,96800.0
2009-04-23 14:10:00,4.38,4.38,4.37,4.38,72000.0,2.9205,2.9205,2.9138,2.9205,72000.0
2009-04-23 14:15:00,4.37,4.39,4.37,4.38,174400.0,2.9138,2.9271,2.9138,2.9205,174400.0
2009-04-23 14:20:00,4.38,4.39,4.37,4.39,128800.0,2.9205,2.9271,2.9138,2.9271,128800.0
2009-04-23 14:25:00,4.39,4.39,4.38,4.38,196000.0,2.9271,2.9271,2.9205,2.9205,196000.0
2009-04-23 14:30:00,4.38,4.39,4.38,4.38,99200.0,2.9205,2.9271,2.9205,2.9205,99200.0
2009-04-23 14:35:00,4.38,4.4,4.38,4.39,298400.0,2.9205,2.9338,2.9205,2.9271,298400.0
2009-04-23 14:40:00,4.39,4.4,4.39,4.39,260800.0,2.9271,2.9338,2.9271,2.9271,260800.0
2009-04-23 14:45:00,4.39,4.39,4.39,4.39,33600.0,2.9271,2.9271,2.9271,2.9271,33600.0
2009-04-23 14:50:00,4.39,4.4,4.39,4.39,64000.0,2.9271,2.9338,2.9271,2.9271,64000.0
2009-04-23 14:55:00,4.38,4.39,4.37,4.37,153600.0,2.9205,2.9271,2.9138,2.9138,153600.0
2009-04-23 15:00:00,4.37,4.38,4.37,4.38,252800.0,2.9138,2.9205,2.9138,2.9205,252800.0
2009-04-23 15:05:00,4.37,4.38,4.37,4.38,93600.0,2.9138,2.9205,2.9138,2.9205,93600.0
2009-04-23 15:10:00,4.37,4.37,4.36,4.36,99200.0,2.9138,2.9138,2.9071,2.9071,99200.0
2009-04-23 15:15:00,4.36,4.38,4.35,4.35,287200.0,2.9071,2.9205,2.9005,2.9005,287200.0
2009-04-23 15:20:00,4.35,4.36,4.34,4.36,195200.0,2.9005,2.9071,2.8938,2.9071,195200.0
2009-04-23 15:25:00,4.36,4.37,4.35,4.37,234400.0,2.9071,2.9138,2.9005,2.9138,234400.0
2009-04-23 15:30:00,4.37,4.38,4.37,4.37,496000.0,2.9138,2.9205,2.9138,2.9138,496000.0
2009-04-23 15:35:00,4.37,4.38,4.37,4.37,359200.0,2.9138,2.9205,2.9138,2.9138,359200.0
2009-04-23 15:40:00,4.38,4.4,4.37,4.4,829600.0,2.9205,2.9338,2.9138,2.9338,829600.0
2009-04-23 15:45:00,4.4,4.41,4.39,4.41,1181600.0,2.9338,2.9405,2.9271,2.9405,1181600.0
2009-04-23 15:50:00,4.41,4.42,4.4,4.41,744800.0,2.9405,2.9471,2.9338,2.9405,744800.0
2009-04-23 15:55:00,4.41,4.42,4.4,4.42,858400.0,2.9405,2.9471,2.9338,2.9471,858400.0
2009-04-24 09:30:00,4.46,4.46,4.41,4.42,143200.0,2.9738,2.9738,2.9405,2.9471,143200.0
2009-04-24 09:35:00,4.41,4.45,4.41,4.43,230400.0,2.9405,2.9671,2.9405,2.9538,230400.0
2009-04-24 09:40:00,4.43,4.44,4.4,4.4,210400.0,2.9538,2.9605,2.9338,2.9338,210400.0
2009-04-24 09:45:00,4.4,4.41,4.38,4.38,412000.0,2.9338,2.9405,2.9205,2.9205,412000.0
2009-04-24 09:50:00,4.38,4.41,4.38,4.41,241600.0,2.9205,2.9405,2.9205,2.9405,241600.0
2009-04-24 09:55:00,4.41,4.42,4.4,4.42,116000.0,2.9405,2.9471,2.9338,2.9471,116000.0
2009-04-24 10:00:00,4.42,4.45,4.42,4.44,354400.0,2.9471,2.9671,2.9471,2.9605,354400.0
2009-04-24 10:05:00,4.44,4.49,4.44,4.47,417600.0,2.9605,2.9938,2.9605,2.9805,417600.0
2009-04-24 10:10:00,4.47,4.48,4.46,4.46,429600.0,2.9805,2.9871,2.9738,2.9738,429600.0
2009-04-24 10:15:00,4.46,4.47,4.45,4.46,302400.0,2.9738,2.9805,2.9671,2.9738,302400.0
2009-04-24 10:20:00,4.45,4.47,4.45,4.46,240800.0,2.9671,2.9805,2.9671,2.9738,240800.0
2009-04-24 10:25:00,4.46,4.47,4.45,4.45,259200.0,2.9738,2.9805,2.9671,2.9671,259200.0
2009-04-24 10:30:00,4.46,4.47,4.46,4.46,274400.0,2.9738,2.9805,2.9738,2.9738,274400.0
2009-04-24 10:35:00,4.46,4.47,4.46,4.46,175200.0,2.9738,2.9805,2.9738,2.9738,175200.0
2009-04-24 10:40:00,4.46,4.48,4.45,4.45,285600.0,2.9738,2.9871,2.9671,2.9671,285600.0
2009-04-24 10:45:00,4.45,4.49,4.45,4.48,242400.0,2.9671,2.9938,2.9671,2.9871,242400.0
2009-04-24 10:50:00,4.49,4.5,4.48,4.5,133600.0,2.9938,3.0005,2.9871,3.0005,133600.0
2009-04-24 10:55:00,4.5,4.52,4.5,4.52,256000.0,3.0005,3.0138,3.0005,3.0138,256000.0
2009-04-24 11:00:00,4.52,4.52,4.5,4.52,250400.0,3.0138,3.0138,3.0005,3.0138,250400.0
2009-04-24 11:05:00,4.52,4.54,4.51,4.54,334400.0,3.0138,3.0271,3.0071,3.0271,334400.0
2009-04-24 11:10:00,4.54,4.56,4.53,4.55,221600.0,3.0271,3.0405,3.0205,3.0338,221600.0
2009-04-24 11:15:00,4.55,4.56,4.55,4.56,168800.0,3.0338,3.0405,3.0338,3.0405,168800.0
2009-04-24 11:20:00,4.55,4.57,4.54,4.57,286400.0,3.0338,3.0471,3.0271,3.0471,286400.0
2009-04-24 11:25:00,4.57,4.59,4.56,4.59,376800.0,3.0471,3.0605,3.0405,3.0605,376800.0
2009-04-24 11:30:00,4.59,4.61,4.59,4.61,273600.0,3.0605,3.0738,3.0605,3.0738,273600.0
2009-04-24 11:35:00,4.61,4.63,4.6,4.62,440800.0,3.0738,3.0872,3.0672,3.0805,440800.0
2009-04-24 11:40:00,4.62,4.62,4.62,4.62,196000.0,3.0805,3.0805,3.0805,3.0805,196000.0
2009-04-24 11:45:00,4.62,4.65,4.62,4.63,517600.0,3.0805,3.1005,3.0805,3.0872,517600.0
2009-04-24 11:50:00,4.64,4.64,4.62,4.64,485600.0,3.0938,3.0938,3.0805,3.0938,485600.0
2009-04-24 11:55:00,4.63,4.65,4.63,4.64,336800.0,3.0872,3.1005,3.0872,3.0938,336800.0
2009-04-24 12:00:00,4.64,4.64,4.62,4.63,287200.0,3.0938,3.0938,3.0805,3.0872,287200.0
2009-04-24 12:05:00,4.63,4.63,4.62,4.63,158400.0,3.0872,3.0872,3.0805,3.0872,158400.0
2009-04-24 12:10:00,4.62,4.64,4.62,4.64,166400.0,3.0805,3.0938,3.0805,3.0938,166400.0
2009-04-24 12:15:00,4.64,4.65,4.63,4.64,210400.0,3.0938,3.1005,3.0872,3.0938,210400.0
2009-04-24 12:20:00,4.64,4.66,4.64,4.66,208000.0,3.0938,3.1072,3.0938,3.1072,208000.0
2009-04-24 12:25:00,4.66,4.67,4.66,4.67,231200.0,3.1072,3.1138,3.1072,3.1138,231200.0
2009-04-24 12:30:00,4.67,4.68,4.67,4.67,257600.0,3.1138,3.1205,3.1138,3.1138,257600.0
2009-04-24 12:35:00,4.67,4.68,4.67,4.68,145600.0,3.1138,3.1205,3.1138,3.1205,145600.0
2009-04-24 12:40:00,4.67,4.68,4.67,4.68,204800.0,3.1138,3.1205,3.1138,3.1205,204800.0
2009-04-24 12:45:00,4.68,4.68,4.67,4.67,220000.0,3.1205,3.1205,3.1138,3.1138,220000.0
2009-04-24 12:50:00,4.67,4.67,4.66,4.67,163200.0,3.1138,3.1138,3.1072,3.1138,163200.0
2009-04-24 12:55:00,4.66,4.67,4.66,4.66,114400.0,3.1072,3.1138,3.1072,3.1072,114400.0
2009-04-24 13:00:00,4.67,4.67,4.66,4.66,54400.0,3.1138,3.1138,3.1072,3.1072,54400.0
2009-04-24 13:05:00,4.66,4.66,4.64,4.66,153600.0,3.1072,3.1072,3.0938,3.1072,153600.0
2009-04-24 13:10:00,4.66,4.66,4.65,4.66,132800.0,3.1072,3.1072,3.1005,3.1072,132800.0
2009-04-24 13:15:00,4.65,4.68,4.65,4.67,139200.0,3.1005,3.1205,3.1005,3.1138,139200.0
2009-04-24 13:20:00,4.67,4.67,4.66,4.66,320000.0,3.1138,3.1138,3.1072,3.1072,320000.0
2009-04-24 13:25:00,4.66,4.68,4.66,4.68,277600.0,3.1072,3.1205,3.1072,3.1205,277600.0
2009-04-24 13:30:00,4.68,4.68,4.66,4.67,232000.0,3.1205,3.1205,3.1072,3.1138,232000.0
2009-04-24 13:35:00,4.67,4.67,4.66,4.67,212800.0,3.1138,3.1138,3.1072,3.1138,212800.0
2009-04-24 13:40:00,4.67,4.68,4.67,4.67,161600.0,3.1138,3.1205,3.1138,3.1138,161600.0
2009-04-24 13:45:00,4.67,4.68,4.67,4.67,152800.0,3.1138,3.1205,3.1138,3.1138,152800.0
2009-04-24 13:50:00,4.67,4.67,4.66,4.66,241600.0,3.1138,3.1138,3.1072,3.1072,241600.0
2009-04-24 13:55:00,4.66,4.66,4.66,4.66,87200.0,3.1072,3.1072,3.1072,3.1072,87200.0
2009-04-24 14:00:00,4.66,4.68,4.65,4.66,352000.0,3.1072,3.1205,3.1005,3.1072,352000.0
2009-04-24 14:05:00,4.66,4.67,4.63,4.64,335200.0,3.1072,3.1138,3.0872,3.0938,335200.0
2009-04-24 14:10:00,4.64,4.64,4.6,4.6,298400.0,3.0938,3.0938,3.0672,3.0672,298400.0
2009-04-24 14:15:00,4.6,4.62,4.6,4.61,566400.0,3.0672,3.0805,3.0672,3.0738,566400.0
2009-04-24 14:20:00,4.61,4.63,4.61,4.62,357600.0,3.0738,3.0872,3.0738,3.0805,357600.0
2009-04-24 14:25:00,4.62,4.64,4.61,4.64,241600.0,3.0805,3.0938,3.0738,3.0938,241600.0
2009-04-24 14:30:00,4.64,4.65,4.64,4.64,146400.0,3.0938,3.1005,3.0938,3.0938,146400.0
2009-04-24 14:35:00,4.64,4.67,4.64,4.67,248800.0,3.0938,3.1138,3.0938,3.1138,248800.0
2009-04-24 14:40:00,4.67,4.67,4.66,4.67,161600.0,3.1138,3.1138,3.1072,3.1138,161600.0
2009-04-24 14:45:00,4.67,4.68,4.65,4.65,147200.0,3.1138,3.1205,3.1005,3.1005,147200.0
2009-04-24 14:50:00,4.65,4.67,4.65,4.67,106400.0,3.1005,3.1138,3.1005,3.1138,106400.0
2009-04-24 14:55:00,4.67,4.68,4.67,4.68,67200.0,3.1138,3.1205,3.1138,3.1205,67200.0
2009-04-24 15:00:00,4.68,4.69,4.66,4.67,213600.0,3.1205,3.1272,3.1072,3.1138,213600.0
2009-04-24 15:05:00,4.67,4.68,4.67,4.67,214400.0,3.1138,3.1205,3.1138,3.1138,214400.0
2009-04-24 15:10:00,4.67,4.67,4.65,4.67,284800.0,3.1138,3.1138,3.1005,3.1138,284800.0
2009-04-24 15:15:00,4.67,4.67,4.67,4.67,374400.0,3.1138,3.1138,3.1138,3.1138,374400.0
2009-04-24 15:20:00,4.67,4.69,4.67,4.69,235200.0,3.1138,3.1272,3.1138,3.1272,235200.0
2009-04-24 15:25:00,4.69,4.69,4.66,4.67,165600.0,3.1272,3.1272,3.1072,3.1138,165600.0
2009-04-24 15:30:00,4.67,4.68,4.67,4.67,152800.0,3.1138,3.1205,3.1138,3.1138,152800.0
2009-04-24 15:35:00,4.67,4.67,4.66,4.67,304800.0,3.1138,3.1138,3.1072,3.1138,304800.0
2009-04-24 15:40:00,4.67,4.69,4.66,4.66,188800.0,3.1138,3.1272,3.1072,3.1072,188800.0
2009-04-24 15:45:00,4.66,4.67,4.66,4.67,258400.0,3.1072,3.1138,3.1072,3.1138,258400.0
2009-04-24 15:50:00,4.67,4.67,4.66,4.66,501600.0,3.1138,3.1138,3.1072,3.1072,501600.0
2009-04-24 15:55:00,4.66,4.67,4.64,4.67,1164800.0,3.1072,3.1138,3.0938,3.1138,1164800.0
2009-04-27 09:30:00,4.61,4.64,4.58,4.59,176800.0,3.0738,3.0938,3.0538,3.0605,176800.0
2009-04-27 09:35:00,4.59,4.61,4.58,4.59,338400.0,3.0605,3.0738,3.0538,3.0605,338400.0
2009-04-27 09:40:00,4.59,4.6,4.58,4.59,189600.0,3.0605,3.0672,3.0538,3.0605,189600.0
2009-04-27 09:45:00,4.59,4.6,4.57,4.57,172000.0,3.0605,3.0672,3.0471,3.0471,172000.0
2009-04-27 09:50:00,4.58,4.61,4.58,4.61,125600.0,3.0538,3.0738,3.0538,3.0738,125600.0
2009-04-27 09:55:00,4.61,4.63,4.6,4.61,197600.0,3.0738,3.0872,3.0672,3.0738,197600.0
2009-04-27 10:00:00,4.61,4.62,4.6,4.61,285600.0,3.0738,3.0805,3.0672,3.0738,285600.0
2009-04-27 10:05:00,4.6,4.6,4.57,4.57,147200.0,3.0672,3.0672,3.0471,3.0471,147200.0
2009-04-27 10:10:00,4.57,4.57,4.55,4.56,109600.0,3.0471,3.0471,3.0338,3.0405,109600.0
2009-04-27 10:15:00,4.56,4.6,4.55,4.59,205600.0,3.0405,3.0672,3.0338,3.0605,205600.0
2009-04-27 10:20:00,4.59,4.61,4.58,4.61,246400.0,3.0605,3.0738,3.0538,3.0738,246400.0
2009-04-27 10:25:00,4.62,4.62,4.6,4.61,136000.0,3.0805,3.0805,3.0672,3.0738,136000.0
2009-04-27 10:30:00,4.61,4.62,4.61,4.62,208800.0,3.0738,3.0805,3.0738,3.0805,208800.0
2009-04-27 10:35:00,4.62,4.65,4.62,4.64,205600.0,3.0805,3.1005,3.0805,3.0938,205600.0
2009-04-27 10:40:00,4.64,4.64,4.63,4.64,153600.0,3.0938,3.0938,3.0872,3.0938,153600.0
2009-04-27 10:45:00,4.64,4.65,4.64,4.64,57600.0,3.0938,3.1005,3.0938,3.0938,57600.0
2009-04-27 10:50:00,4.64,4.65,4.64,4.64,188000.0,3.0938,3.1005,3.0938,3.0938,188000.0
2009-04-27 10:55:00,4.64,4.65,4.63,4.65,223200.0,3.0938,3.1005,3.0872,3.1005,223200.0
2009-04-27 11:00:00,4.64,4.65,4.64,4.65,130400.0,3.0938,3.1005,3.0938,3.1005,130400.0
2009-04-27 11:05:00,4.65,4.68,4.65,4.67,203200.0,3.1005,3.1205,3.1005,3.1138,203200.0
2009-04-27 11:10:00,4.67,4.68,4.66,4.67,142400.0,3.1138,3.1205,3.1072,3.1138,142400.0
2009-04-27 11:15:00,4.67,4.67,4.65,4.65,242400.0,3.1138,3.1138,3.1005,3.1005,242400.0
2009-04-27 11:20:00,4.66,4.67,4.64,4.67,208000.0,3.1072,3.1138,3.0938,3.1138,208000.0
2009-04-27 11:25:00,4.67,4.68,4.66,4.67,92000.0,3.1138,3.1205,3.1072,3.1138,92000.0
2009-04-27 11:30:00,4.67,4.67,4.65,4.65,43200.0,3.1138,3.1138,3.1005,3.1005,43200.0
2009-04-27 11:35:00,4.65,4.68,4.65,4.68,77600.0,3.1005,3.1205,3.1005,3.1205,77600.0
2009-04-27 11:40:00,4.68,4.68,4.67,4.68,161600.0,3.1205,3.1205,3.1138,3.1205,161600.0
2009-04-27 11:45:00,4.67,4.68,4.67,4.68,88000.0,3.1138,3.1205,3.1138,3.1205,88000.0
2009-04-27 11:50:00,4.68,4.68,4.67,4.67,65600.0,3.1205,3.1205,3.1138,3.1138,65600.0
2009-04-27 11:55:00,4.67,4.68,4.67,4.68,96800.0,3.1138,3.1205,3.1138,3.1205,96800.0
2009-04-27 12:00:00,4.68,4.7,4.68,4.7,110400.0,3.1205,3.1338,3.1205,3.1338,110400.0
2009-04-27 12:05:00,4.7,4.7,4.69,4.69,111200.0,3.1338,3.1338,3.1272,3.1272,111200.0
2009-04-27 12:10:00,4.69,4.69,4.68,4.68,107200.0,3.1272,3.1272,3.1205,3.1205,107200.0
2009-04-27 12:15:00,4.68,4.68,4.68,4.68,87200.0,3.1205,3.1205,3.1205,3.1205,87200.0
2009-04-27 12:20:00,4.68,4.68,4.67,4.67,51200.0,3.1205,3.1205,3.1138,3.1138,51200.0
2009-04-27 12:25:00,4.67,4.67,4.65,4.66,109600.0,3.1138,3.1138,3.1005,3.1072,109600.0
2009-04-27 12:30:00,4.66,4.66,4.64,4.64,171200.0,3.1072,3.1072,3.0938,3.0938,171200.0
2009-04-27 12:35:00,4.64,4.65,4.62,4.64,229600.0,3.0938,3.1005,3.0805,3.0938,229600.0
2009-04-27 12:40:00,4.64,4.64,4.62,4.62,148000.0,3.0938,3.0938,3.0805,3.0805,148000.0
2009-04-27 12:45:00,4.62,4.63,4.61,4.61,240800.0,3.0805,3.0872,3.0738,3.0738,240800.0
2009-04-27 12:50:00,4.61,4.62,4.6,4.6,72800.0,3.0738,3.0805,3.0672,3.0672,72800.0
2009-04-27 12:55:00,4.6,4.63,4.6,4.63,92000.0,3.0672,3.0872,3.0672,3.0872,92000.0
2009-04-27 13:00:00,4.63,4.63,4.61,4.61,131200.0,3.0872,3.0872,3.0738,3.0738,131200.0
2009-04-27 13:05:00,4.61,4.62,4.61,4.62,58400.0,3.0738,3.0805,3.0738,3.0805,58400.0
2009-04-27 13:10:00,4.62,4.63,4.62,4.63,100800.0,3.0805,3.0872,3.0805,3.0872,100800.0
2009-04-27 13:15:00,4.63,4.63,4.62,4.63,141600.0,3.0872,3.0872,3.0805,3.0872,141600.0
2009-04-27 13:20:00,4.63,4.63,4.62,4.62,144000.0,3.0872,3.0872,3.0805,3.0805,144000.0
2009-04-27 13:25:00,4.62,4.64,4.62,4.63,264800.0,3.0805,3.0938,3.0805,3.0872,264800.0
2009-04-27 13:30:00,4.63,4.63,4.62,4.62,186400.0,3.0872,3.0872,3.0805,3.0805,186400.0
2009-04-27 13:35:00,4.62,4.62,4.61,4.62,69600.0,3.0805,3.0805,3.0738,3.0805,69600.0
2009-04-27 13:40:00,4.62,4.62,4.62,4.62,53600.0,3.0805,3.0805,3.0805,3.0805,53600.0
2009-04-27 13:45:00,4.62,4.62,4.61,4.62,116800.0,3.0805,3.0805,3.0738,3.0805,116800.0
2009-04-27 13:50:00,4.62,4.62,4.61,4.61,119200.0,3.0805,3.0805,3.0738,3.0738,119200.0
2009-04-27 13:55:00,4.61,4.62,4.61,4.62,64800.0,3.0738,3.0805,3.0738,3.0805,64800.0
2009-04-27 14:00:00,4.62,4.62,4.6,4.61,168800.0,3.0805,3.0805,3.0672,3.0738,168800.0
2009-04-27 14:05:00,4.61,4.61,4.6,4.6,121600.0,3.0738,3.0738,3.0672,3.0672,121600.0
2009-04-27 14:10:00,4.6,4.61,4.6,4.6,59200.0,3.0672,3.0738,3.0672,3.0672,59200.0
2009-04-27 14:15:00,4.6,4.61,4.59,4.61,88000.0,3.0672,3.0738,3.0605,3.0738,88000.0
2009-04-27 14:20:00,4.61,4.61,4.6,4.61,65600.0,3.0738,3.0738,3.0672,3.0738,65600.0
2009-04-27 14:25:00,4.62,4.62,4.61,4.62,180000.0,3.0805,3.0805,3.0738,3.0805,180000.0
2009-04-27 14:30:00,4.62,4.63,4.62,4.63,95200.0,3.0805,3.0872,3.0805,3.0872,95200.0
2009-04-27 14:35:00,4.63,4.64,4.63,4.63,152000.0,3.0872,3.0938,3.0872,3.0872,152000.0
2009-04-27 14:40:00,4.63,4.64,4.62,4.63,175200.0,3.0872,3.0938,3.0805,3.0872,175200.0
2009-04-27 14:45:00,4.63,4.63,4.62,4.62,86400.0,3.0872,3.0872,3.0805,3.0805,86400.0
2009-04-27 14:50:00,4.62,4.62,4.61,4.61,143200.0,3.0805,3.0805,3.0738,3.0738,143200.0
2009-04-27 14:55:00,4.61,4.62,4.61,4.61,230400.0,3.0738,3.0805,3.0738,3.0738,230400.0
2009-04-27 15:00:00,4.61,4.61,4.6,4.6,115200.0,3.0738,3.0738,3.0672,3.0672,115200.0
2009-04-27 15:05:00,4.6,4.6,4.58,4.59,445600.0,3.0672,3.0672,3.0538,3.0605,445600.0
2009-04-27 15:10:00,4.59,4.59,4.58,4.59,205600.0,3.0605,3.0605,3.0538,3.0605,205600.0
2009-04-27 15:15:00,4.59,4.61,4.59,4.61,172000.0,3.0605,3.0738,3.0605,3.0738,172000.0
2009-04-27 15:20:00,4.61,4.62,4.6,4.6,134400.0,3.0738,3.0805,3.0672,3.0672,134400.0
2009-04-27 15:25:00,4.6,4.6,4.59,4.6,117600.0,3.0672,3.0672,3.0605,3.0672,117600.0
2009-04-27 15:30:00,4.6,4.61,4.59,4.6,90400.0,3.0672,3.0738,3.0605,3.0672,90400.0
2009-04-27 15:35:00,4.6,4.61,4.59,4.6,133600.0,3.0672,3.0738,3.0605,3.0672,133600.0
2009-04-27 15:40:00,4.59,4.62,4.59,4.62,241600.0,3.0605,3.0805,3.0605,3.0805,241600.0
2009-04-27 15:45:00,4.62,4.63,4.6,4.62,264800.0,3.0805,3.0872,3.0672,3.0805,264800.0
2009-04-27 15:50:00,4.62,4.62,4.59,4.62,236000.0,3.0805,3.0805,3.0605,3.0805,236000.0
2009-04-27 15:55:00,4.62,4.62,4.6,4.6,327200.0,3.0805,3.0805,3.0672,3.0672,327200.0
2009-04-28 09:30:00,4.59,4.59,4.53,4.55,138400.0,3.0605,3.0605,3.0205,3.0338,138400.0
2009-04-28 09:35:00,4.55,4.56,4.52,4.56,72800.0,3.0338,3.0405,3.0138,3.0405,72800.0
2009-04-28 09:40:00,4.55,4.59,4.54,4.55,35200.0,3.0338,3.0605,3.0271,3.0338,35200.0
2009-04-28 09:45:00,4.55,4.55,4.53,4.54,48800.0,3.0338,3.0338,3.0205,3.0271,48800.0
2009-04-28 09:50:00,4.54,4.58,4.54,4.57,44800.0,3.0271,3.0538,3.0271,3.0471,44800.0
2009-04-28 09:55:00,4.57,4.57,4.56,4.57,92000.0,3.0471,3.0471,3.0405,3.0471,92000.0
2009-04-28 10:00:00,4.57,4.62,4.57,4.6,223200.0,3.0471,3.0805,3.0471,3.0672,223200.0
2009-04-28 10:05:00,4.6,4.62,4.59,4.59,52800.0,3.0672,3.0805,3.0605,3.0605,52800.0
2009-04-28 10:10:00,4.59,4.59,4.57,4.58,84800.0,3.0605,3.0605,3.0471,3.0538,84800.0
2009-04-28 10:15:00,4.58,4.61,4.58,4.6,40000.0,3.0538,3.0738,3.0538,3.0672,40000.0
2009-04-28 10:20:00,4.6,4.62,4.6,4.6,44000.0,3.0672,3.0805,3.0672,3.0672,44000.0
2009-04-28 10:25:00,4.6,4.61,4.59,4.6,76000.0,3.0672,3.0738,3.0605,3.0672,76000.0
2009-04-28 10:30:00,4.6,4.61,4.59,4.6,56000.0,3.0672,3.0738,3.0605,3.0672,56000.0
2009-04-28 10:35:00,4.6,4.61,4.6,4.61,56800.0,3.0672,3.0738,3.0672,3.0738,56800.0
2009-04-28 10:40:00,4.61,4.64,4.61,4.61,72000.0,3.0738,3.0938,3.0738,3.0738,72000.0
2009-04-28 10:45:00,4.61,4.62,4.61,4.62,40800.0,3.0738,3.0805,3.0738,3.0805,40800.0
2009-04-28 10:50:00,4.62,4.62,4.61,4.62,65600.0,3.0805,3.0805,3.0738,3.0805,65600.0
2009-04-28 10:55:00,4.62,4.62,4.61,4.62,52000.0,3.0805,3.0805,3.0738,3.0805,52000.0
2009-04-28 11:00:00,4.62,4.62,4.62,4.62,43200.0,3.0805,3.0805,3.0805,3.0805,43200.0
2009-04-28 11:05:00,4.62,4.62,4.6,4.61,29600.0,3.0805,3.0805,3.0672,3.0738,29600.0
2009-04-28 11:10:00,4.61,4.61,4.6,4.6,131200.0,3.0738,3.0738,3.0672,3.0672,131200.0
2009-04-28 11:15:00,4.6,4.6,4.59,4.59,108800.0,3.0672,3.0672,3.0605,3.0605,108800.0
2009-04-28 11:20:00,4.59,4.6,4.58,4.6,133600.0,3.0605,3.0672,3.0538,3.0672,133600.0
2009-04-28 11:25:00,4.6,4.61,4.6,4.6,36000.0,3.0672,3.0738,3.0672,3.0672,36000.0
2009-04-28 11:30:00,4.6,4.6,4.58,4.59,52800.0,3.0672,3.0672,3.0538,3.0605,52800.0
2009-04-28 11:35:00,4.59,4.59,4.58,4.58,55200.0,3.0605,3.0605,3.0538,3.0538,55200.0
2009-04-28 11:40:00,4.59,4.59,4.59,4.59,68800.0,3.0605,3.0605,3.0605,3.0605,68800.0
2009-04-28 11:45:00,4.59,4.59,4.57,4.57,80000.0,3.0605,3.0605,3.0471,3.0471,80000.0
2009-04-28 11:50:00,4.57,4.57,4.56,4.57,29600.0,3.0471,3.0471,3.0405,3.0471,29600.0
2009-04-28 11:55:00,4.57,4.58,4.56,4.58,56800.0,3.0471,3.0538,3.0405,3.0538,56800.0
2009-04-28 12:00:00,4.58,4.6,4.58,4.59,81600.0,3.0538,3.0672,3.0538,3.0605,81600.0
2009-04-28 12:05:00,4.59,4.59,4.59,4.59,57600.0,3.0605,3.0605,3.0605,3.0605,57600.0
2009-04-28 12:10:00,4.59,4.6,4.59,4.6,74400.0,3.0605,3.0672,3.0605,3.0672,74400.0
2009-04-28 12:15:00,4.6,4.61,4.6,4.61,105600.0,3.0672,3.0738,3.0672,3.0738,105600.0
2009-04-28 12:20:00,4.61,4.64,4.61,4.64,187200.0,3.0738,3.0938,3.0738,3.0938,187200.0
2009-04-28 12:25:00,4.64,4.64,4.63,4.63,25600.0,3.0938,3.0938,3.0872,3.0872,25600.0
2009-04-28 12:30:00,4.63,4.64,4.63,4.64,32000.0,3.0872,3.0938,3.0872,3.0938,32000.0
2009-04-28 12:35:00,4.64,4.64,4.61,4.61,48800.0,3.0938,3.0938,3.0738,3.0738,48800.0
2009-04-28 12:40:00,4.61,4.62,4.61,4.62,20800.0,3.0738,3.0805,3.0738,3.0805,20800.0
2009-04-28 12:45:00,4.62,4.63,4.62,4.63,14400.0,3.0805,3.0872,3.0805,3.0872,14400.0
2009-04-28 12:50:00,4.63,4.63,4.62,4.62,12800.0,3.0872,3.0872,3.0805,3.0805,12800.0
2009-04-28 12:55:00,4.62,4.62,4.61,4.61,57600.0,3.0805,3.0805,3.0738,3.0738,57600.0
2009-04-28 13:00:00,4.61,4.62,4.61,4.62,255200.0,3.0738,3.0805,3.0738,3.0805,255200.0
2009-04-28 13:05:00,4.62,4.62,4.59,4.59,284000.0,3.0805,3.0805,3.0605,3.0605,284000.0
2009-04-28 13:10:00,4.59,4.6,4.59,4.6,232000.0,3.0605,3.0672,3.0605,3.0672,232000.0
2009-04-28 13:15:00,4.59,4.6,4.58,4.59,176000.0,3.0605,3.0672,3.0538,3.0605,176000.0
2009-04-28 13:20:00,4.58,4.59,4.56,4.57,100800.0,3.0538,3.0605,3.0405,3.0471,100800.0
2009-04-28 13:25:00,4.57,4.57,4.56,4.57,147200.0,3.0471,3.0471,3.0405,3.0471,147200.0
2009-04-28 13:30:00,4.57,4.59,4.57,4.59,127200.0,3.0471,3.0605,3.0471,3.0605,127200.0
2009-04-28 13:35:00,4.59,4.59,4.57,4.57,116800.0,3.0605,3.0605,3.0471,3.0471,116800.0
2009-04-28 13:40:00,4.57,4.58,4.57,4.57,65600.0,3.0471,3.0538,3.0471,3.0471,65600.0
2009-04-28 13:45:00,4.57,4.57,4.56,4.57,248800.0,3.0471,3.0471,3.0405,3.0471,248800.0
2009-04-28 13:50:00,4.57,4.57,4.55,4.56,171200.0,3.0471,3.0471,3.0338,3.0405,171200.0
2009-04-28 13:55:00,4.56,4.57,4.55,4.57,62400.0,3.0405,3.0471,3.0338,3.0471,62400.0
2009-04-28 14:00:00,4.57,4.59,4.57,4.58,125600.0,3.0471,3.0605,3.0471,3.0538,125600.0
2009-04-28 14:05:00,4.58,4.59,4.57,4.58,60000.0,3.0538,3.0605,3.0471,3.0538,60000.0
2009-04-28 14:10:00,4.58,4.59,4.58,4.59,28000.0,3.0538,3.0605,3.0538,3.0605,28000.0
2009-04-28 14:15:00,4.58,4.59,4.58,4.58,54400.0,3.0538,3.0605,3.0538,3.0538,54400.0
2009-04-28 14:20:00,4.58,4.6,4.57,4.6,72000.0,3.0538,3.0672,3.0471,3.0672,72000.0
2009-04-28 14:25:00,4.6,4.6,4.59,4.6,62400.0,3.0672,3.0672,3.0605,3.0672,62400.0
2009-04-28 14:30:00,4.6,4.62,4.6,4.62,69600.0,3.0672,3.0805,3.0672,3.0805,69600.0
2009-04-28 14:35:00,4.61,4.62,4.61,4.62,37600.0,3.0738,3.0805,3.0738,3.0805,37600.0
2009-04-28 14:40:00,4.61,4.61,4.6,4.6,43200.0,3.0738,3.0738,3.0672,3.0672,43200.0
2009-04-28 14:45:00,4.6,4.6,4.58,4.59,72800.0,3.0672,3.0672,3.0538,3.0605,72800.0
2009-04-28 14:50:00,4.59,4.61,4.59,4.6,48800.0,3.0605,3.0738,3.0605,3.0672,48800.0
2009-04-28 14:55:00,4.6,4.61,4.6,4.6,100800.0,3.0672,3.0738,3.0672,3.0672,100800.0
2009-04-28 15:00:00,4.6,4.61,4.6,4.6,68000.0,3.0672,3.0738,3.0672,3.0672,68000.0
2009-04-28 15:05:00,4.6,4.6,4.59,4.6,139200.0,3.0672,3.0672,3.0605,3.0672,139200.0
2009-04-28 15:10:00,4.6,4.61,4.59,4.59,144000.0,3.0672,3.0738,3.0605,3.0605,144000.0
2009-04-28 15:15:00,4.59,4.6,4.58,4.58,114400.0,3.0605,3.0672,3.0538,3.0538,114400.0
2009-04-28 15:20:00,4.58,4.59,4.58,4.58,88800.0,3.0538,3.0605,3.0538,3.0538,88800.0
2009-04-28 15:25:00,4.58,4.59,4.57,4.57,116000.0,3.0538,3.0605,3.0471,3.0471,116000.0
2009-04-28 15:30:00,4.57,4.57,4.55,4.57,112000.0,3.0471,3.0471,3.0338,3.0471,112000.0
2009-04-28 15:35:00,4.57,4.58,4.57,4.58,164800.0,3.0471,3.0538,3.0471,3.0538,164800.0
2009-04-28 15:40:00,4.57,4.58,4.56,4.57,219200.0,3.0471,3.0538,3.0405,3.0471,219200.0
2009-04-28 15:45:00,4.57,4.58,4.56,4.58,112000.0,3.0471,3.0538,3.0405,3.0538,112000.0
2009-04-28 15:50:00,4.58,4.59,4.56,4.58,191200.0,3.0538,3.0605,3.0405,3.0538,191200.0
2009-04-28 15:55:00,4.58,4.59,4.56,4.57,255200.0,3.0538,3.0605,3.0405,3.0471,255200.0
2009-04-29 09:30:00,4.59,4.63,4.58,4.62,79200.0,3.0605,3.0872,3.0538,3.0805,79200.0
2009-04-29 09:35:00,4.62,4.62,4.59,4.61,35200.0,3.0805,3.0805,3.0605,3.0738,35200.0
2009-04-29 09:40:00,4.6,4.61,4.58,4.6,44000.0,3.0672,3.0738,3.0538,3.0672,44000.0
2009-04-29 09:45:00,4.62,4.63,4.61,4.62,44000.0,3.0805,3.0872,3.0738,3.0805,44000.0
2009-04-29 09:50:00,4.62,4.63,4.62,4.62,22400.0,3.0805,3.0872,3.0805,3.0805,22400.0
2009-04-29 09:55:00,4.62,4.62,4.61,4.62,62400.0,3.0805,3.0805,3.0738,3.0805,62400.0
2009-04-29 10:00:00,4.62,4.64,4.62,4.63,94400.0,3.0805,3.0938,3.0805,3.0872,94400.0
2009-04-29 10:05:00,4.64,4.64,4.63,4.63,92800.0,3.0938,3.0938,3.0872,3.0872,92800.0
2009-04-29 10:10:00,4.63,4.63,4.62,4.63,85600.0,3.0872,3.0872,3.0805,3.0872,85600.0
2009-04-29 10:15:00,4.63,4.63,4.62,4.63,85600.0,3.0872,3.0872,3.0805,3.0872,85600.0
2009-04-29 10:20:00,4.62,4.64,4.62,4.63,54400.0,3.0805,3.0938,3.0805,3.0872,54400.0
2009-04-29 10:25:00,4.63,4.65,4.63,4.65,35200.0,3.0872,3.1005,3.0872,3.1005,35200.0
2009-04-29 10:30:00,4.65,4.65,4.64,4.64,109600.0,3.1005,3.1005,3.0938,3.0938,109600.0
2009-04-29 10:35:00,4.65,4.65,4.63,4.64,40000.0,3.1005,3.1005,3.0872,3.0938,40000.0
2009-04-29 10:40:00,4.64,4.67,4.64,4.67,86400.0,3.0938,3.1138,3.0938,3.1138,86400.0
2009-04-29 10:45:00,4.67,4.67,4.66,4.67,124800.0,3.1138,3.1138,3.1072,3.1138,124800.0
2009-04-29 10:50:00,4.67,4.69,4.67,4.69,236000.0,3.1138,3.1272,3.1138,3.1272,236000.0
2009-04-29 10:55:00,4.69,4.72,4.69,4.72,337600.0,3.1272,3.1472,3.1272,3.1472,337600.0
2009-04-29 11:00:00,4.71,4.71,4.7,4.7,147200.0,3.1405,3.1405,3.1338,3.1338,147200.0
2009-04-29 11:05:00,4.71,4.71,4.7,4.71,116800.0,3.1405,3.1405,3.1338,3.1405,116800.0
2009-04-29 11:10:00,4.71,4.72,4.7,4.71,196800.0,3.1405,3.1472,3.1338,3.1405,196800.0
2009-04-29 11:15:00,4.71,4.72,4.71,4.72,41600.0,3.1405,3.1472,3.1405,3.1472,41600.0
2009-04-29 11:20:00,4.72,4.74,4.72,4.73,224800.0,3.1472,3.1605,3.1472,3.1538,224800.0
2009-04-29 11:25:00,4.73,4.74,4.72,4.73,76800.0,3.1538,3.1605,3.1472,3.1538,76800.0
2009-04-29 11:30:00,4.74,4.74,4.72,4.73,105600.0,3.1605,3.1605,3.1472,3.1538,105600.0
2009-04-29 11:35:00,4.73,4.74,4.73,4.74,96000.0,3.1538,3.1605,3.1538,3.1605,96000.0
2009-04-29 11:40:00,4.74,4.76,4.74,4.74,140800.0,3.1605,3.1738,3.1605,3.1605,140800.0
2009-04-29 11:45:00,4.74,4.75,4.74,4.74,118400.0,3.1605,3.1672,3.1605,3.1605,118400.0
2009-04-29 11:50:00,4.74,4.75,4.74,4.74,59200.0,3.1605,3.1672,3.1605,3.1605,59200.0
2009-04-29 11:55:00,4.74,4.74,4.73,4.73,22400.0,3.1605,3.1605,3.1538,3.1538,22400.0
2009-04-29 12:00:00,4.73,4.74,4.73,4.73,30400.0,3.1538,3.1605,3.1538,3.1538,30400.0
2009-04-29 12:05:00,4.73,4.74,4.72,4.73,288800.0,3.1538,3.1605,3.1472,3.1538,288800.0
2009-04-29 12:10:00,4.73,4.73,4.73,4.73,62400.0,3.1538,3.1538,3.1538,3.1538,62400.0
2009-04-29 12:15:00,4.73,4.73,4.72,4.73,64000.0,3.1538,3.1538,3.1472,3.1538,64000.0
2009-04-29 12:20:00,4.73,4.73,4.72,4.73,75200.0,3.1538,3.1538,3.1472,3.1538,75200.0
2009-04-29 12:25:00,4.73,4.74,4.72,4.74,51200.0,3.1538,3.1605,3.1472,3.1605,51200.0
2009-04-29 12:30:00,4.73,4.75,4.73,4.74,160000.0,3.1538,3.1672,3.1538,3.1605,160000.0
2009-04-29 12:35:00,4.74,4.75,4.74,4.75,207200.0,3.1605,3.1672,3.1605,3.1672,207200.0
2009-04-29 12:40:00,4.74,4.76,4.74,4.74,140000.0,3.1605,3.1738,3.1605,3.1605,140000.0
2009-04-29 12:45:00,4.74,4.74,4.74,4.74,93600.0,3.1605,3.1605,3.1605,3.1605,93600.0
2009-04-29 12:50:00,4.74,4.74,4.73,4.74,91200.0,3.1605,3.1605,3.1538,3.1605,91200.0
2009-04-29 12:55:00,4.73,4.74,4.73,4.74,61600.0,3.1538,3.1605,3.1538,3.1605,61600.0
2009-04-29 13:00:00,4.74,4.75,4.74,4.74,68000.0,3.1605,3.1672,3.1605,3.1605,68000.0
2009-04-29 13:05:00,4.74,4.75,4.74,4.74,65600.0,3.1605,3.1672,3.1605,3.1605,65600.0
2009-04-29 13:10:00,4.75,4.75,4.74,4.75,24800.0,3.1672,3.1672,3.1605,3.1672,24800.0
2009-04-29 13:15:00,4.75,4.77,4.75,4.76,132800.0,3.1672,3.1805,3.1672,3.1738,132800.0
2009-04-29 13:20:00,4.76,4.78,4.76,4.77,95200.0,3.1738,3.1872,3.1738,3.1805,95200.0
2009-04-29 13:25:00,4.78,4.81,4.77,4.8,380800.0,3.1872,3.2072,3.1805,3.2005,380800.0
2009-04-29 13:30:00,4.8,4.81,4.8,4.8,273600.0,3.2005,3.2072,3.2005,3.2005,273600.0
2009-04-29 13:35:00,4.8,4.81,4.8,4.8,171200.0,3.2005,3.2072,3.2005,3.2005,171200.0
2009-04-29 13:40:00,4.8,4.81,4.8,4.8,204000.0,3.2005,3.2072,3.2005,3.2005,204000.0
2009-04-29 13:45:00,4.79,4.8,4.79,4.79,115200.0,3.1938,3.2005,3.1938,3.1938,115200.0
2009-04-29 13:50:00,4.79,4.8,4.78,4.79,847200.0,3.1938,3.2005,3.1872,3.1938,847200.0
2009-04-29 13:55:00,4.79,4.81,4.79,4.8,131200.0,3.1938,3.2072,3.1938,3.2005,131200.0
2009-04-29 14:00:00,4.8,4.81,4.79,4.8,135200.0,3.2005,3.2072,3.1938,3.2005,135200.0
2009-04-29 14:05:00,4.8,4.83,4.8,4.81,296800.0,3.2005,3.2205,3.2005,3.2072,296800.0
2009-04-29 14:10:00,4.81,4.82,4.78,4.79,138400.0,3.2072,3.2138,3.1872,3.1938,138400.0
2009-04-29 14:15:00,4.79,4.81,4.76,4.8,252000.0,3.1938,3.2072,3.1738,3.2005,252000.0
2009-04-29 14:20:00,4.79,4.81,4.79,4.79,192800.0,3.1938,3.2072,3.1938,3.1938,192800.0
2009-04-29 14:25:00,4.79,4.82,4.79,4.81,192800.0,3.1938,3.2138,3.1938,3.2072,192800.0
2009-04-29 14:30:00,4.82,4.86,4.81,4.85,290400.0,3.2138,3.2405,3.2072,3.2338,290400.0
2009-04-29 14:35:00,4.85,4.86,4.84,4.85,256000.0,3.2338,3.2405,3.2272,3.2338,256000.0
2009-04-29 14:40:00,4.85,4.86,4.83,4.83,354400.0,3.2338,3.2405,3.2205,3.2205,354400.0
2009-04-29 14:45:00,4.83,4.84,4.82,4.83,312800.0,3.2205,3.2272,3.2138,3.2205,312800.0
2009-04-29 14:50:00,4.83,4.83,4.82,4.82,268000.0,3.2205,3.2205,3.2138,3.2138,268000.0
2009-04-29 14:55:00,4.82,4.84,4.82,4.84,157600.0,3.2138,3.2272,3.2138,3.2272,157600.0
2009-04-29 15:00:00,4.84,4.84,4.82,4.83,148800.0,3.2272,3.2272,3.2138,3.2205,148800.0
2009-04-29 15:05:00,4.83,4.84,4.81,4.82,152000.0,3.2205,3.2272,3.2072,3.2138,152000.0
2009-04-29 15:10:00,4.82,4.83,4.82,4.83,125600.0,3.2138,3.2205,3.2138,3.2205,125600.0
2009-04-29 15:15:00,4.82,4.83,4.8,4.8,146400.0,3.2138,3.2205,3.2005,3.2005,146400.0
2009-04-29 15:20:00,4.8,4.82,4.8,4.8,260800.0,3.2005,3.2138,3.2005,3.2005,260800.0
2009-04-29 15:25:00,4.8,4.8,4.78,4.79,192800.0,3.2005,3.2005,3.1872,3.1938,192800.0
2009-04-29 15:30:00,4.79,4.8,4.77,4.79,253600.0,3.1938,3.2005,3.1805,3.1938,253600.0
2009-04-29 15:35:00,4.79,4.8,4.78,4.8,222400.0,3.1938,3.2005,3.1872,3.2005,222400.0
2009-04-29 15:40:00,4.8,4.8,4.78,4.78,272800.0,3.2005,3.2005,3.1872,3.1872,272800.0
2009-04-29 15:45:00,4.78,4.78,4.75,4.76,369600.0,3.1872,3.1872,3.1672,3.1738,369600.0
2009-04-29 15:50:00,4.76,4.77,4.76,4.76,326400.0,3.1738,3.1805,3.1738,3.1738,326400.0
2009-04-29 15:55:00,4.76,4.78,4.76,4.78,688800.0,3.1738,3.1872,3.1738,3.1872,688800.0
2009-04-30 09:30:00,4.88,4.9,4.73,4.83,580000.0,3.2538,3.2672,3.1538,3.2205,580000.0
2009-04-30 09:35:00,4.82,4.88,4.82,4.88,151200.0,3.2138,3.2538,3.2138,3.2538,151200.0
2009-04-30 09:40:00,4.88,4.89,4.84,4.85,217600.0,3.2538,3.2605,3.2272,3.2338,217600.0
2009-04-30 09:45:00,4.85,4.86,4.81,4.82,203200.0,3.2338,3.2405,3.2072,3.2138,203200.0
2009-04-30 09:50:00,4.82,4.83,4.82,4.82,193600.0,3.2138,3.2205,3.2138,3.2138,193600.0
2009-04-30 09:55:00,4.82,4.83,4.82,4.83,175200.0,3.2138,3.2205,3.2138,3.2205,175200.0
2009-04-30 10:00:00,4.82,4.84,4.82,4.83,127200.0,3.2138,3.2272,3.2138,3.2205,127200.0
2009-04-30 10:05:00,4.84,4.85,4.83,4.84,112800.0,3.2272,3.2338,3.2205,3.2272,112800.0
2009-04-30 10:10:00,4.85,4.87,4.84,4.85,288000.0,3.2338,3.2472,3.2272,3.2338,288000.0
2009-04-30 10:15:00,4.85,4.86,4.84,4.85,210400.0,3.2338,3.2405,3.2272,3.2338,210400.0
2009-04-30 10:20:00,4.85,4.87,4.84,4.85,136000.0,3.2338,3.2472,3.2272,3.2338,136000.0
2009-04-30 10:25:00,4.85,4.88,4.85,4.88,112000.0,3.2338,3.2538,3.2338,3.2538,112000.0
2009-04-30 10:30:00,4.88,4.9,4.87,4.9,238400.0,3.2538,3.2672,3.2472,3.2672,238400.0
2009-04-30 10:35:00,4.89,4.92,4.89,4.91,249600.0,3.2605,3.2805,3.2605,3.2739,249600.0
2009-04-30 10:40:00,4.91,4.91,4.9,4.9,466400.0,3.2739,3.2739,3.2672,3.2672,466400.0
2009-04-30 10:45:00,4.9,4.92,4.89,4.91,188800.0,3.2672,3.2805,3.2605,3.2739,188800.0
2009-04-30 10:50:00,4.91,4.93,4.91,4.93,161600.0,3.2739,3.2872,3.2739,3.2872,161600.0
2009-04-30 10:55:00,4.93,4.93,4.93,4.93,133600.0,3.2872,3.2872,3.2872,3.2872,133600.0
2009-04-30 11:00:00,4.93,4.94,4.93,4.94,161600.0,3.2872,3.2939,3.2872,3.2939,161600.0
2009-04-30 11:05:00,4.94,4.94,4.92,4.93,139200.0,3.2939,3.2939,3.2805,3.2872,139200.0
2009-04-30 11:10:00,4.93,4.96,4.93,4.96,290400.0,3.2872,3.3072,3.2872,3.3072,290400.0
2009-04-30 11:15:00,4.95,4.98,4.95,4.97,348800.0,3.3005,3.3205,3.3005,3.3139,348800.0
2009-04-30 11:20:00,4.97,4.97,4.95,4.97,208000.0,3.3139,3.3139,3.3005,3.3139,208000.0
2009-04-30 11:25:00,4.97,5.04,4.97,5.03,637600.0,3.3139,3.3605,3.3139,3.3539,637600.0
2009-04-30 11:30:00,5.03,5.04,5.01,5.02,320800.0,3.3539,3.3605,3.3405,3.3472,320800.0
2009-04-30 11:35:00,5.02,5.04,5.01,5.02,331200.0,3.3472,3.3605,3.3405,3.3472,331200.0
2009-04-30 11:40:00,5.02,5.04,5.02,5.02,213600.0,3.3472,3.3605,3.3472,3.3472,213600.0
2009-04-30 11:45:00,5.02,5.02,5.0,5.01,193600.0,3.3472,3.3472,3.3339,3.3405,193600.0
2009-04-30 11:50:00,5.01,5.01,4.97,4.97,234400.0,3.3405,3.3405,3.3139,3.3139,234400.0
2009-04-30 11:55:00,4.97,4.98,4.97,4.97,136000.0,3.3139,3.3205,3.3139,3.3139,136000.0
2009-04-30 12:00:00,4.98,4.98,4.95,4.95,143200.0,3.3205,3.3205,3.3005,3.3005,143200.0
2009-04-30 12:05:00,4.95,4.98,4.95,4.98,180800.0,3.3005,3.3205,3.3005,3.3205,180800.0
2009-04-30 12:10:00,4.97,5.0,4.97,5.0,172000.0,3.3139,3.3339,3.3139,3.3339,172000.0
2009-04-30 12:15:00,5.0,5.01,4.99,5.01,274400.0,3.3339,3.3405,3.3272,3.3405,274400.0
2009-04-30 12:20:00,5.01,5.02,5.0,5.01,200800.0,3.3405,3.3472,3.3339,3.3405,200800.0
2009-04-30 12:25:00,5.0,5.02,5.0,5.01,146400.0,3.3339,3.3472,3.3339,3.3405,146400.0
2009-04-30 12:30:00,5.02,5.02,4.97,4.98,257600.0,3.3472,3.3472,3.3139,3.3205,257600.0
2009-04-30 12:35:00,4.98,4.98,4.97,4.98,90400.0,3.3205,3.3205,3.3139,3.3205,90400.0
2009-04-30 12:40:00,4.97,4.97,4.95,4.95,163200.0,3.3139,3.3139,3.3005,3.3005,163200.0
2009-04-30 12:45:00,4.95,4.95,4.92,4.92,69600.0,3.3005,3.3005,3.2805,3.2805,69600.0
2009-04-30 12:50:00,4.92,4.93,4.92,4.93,69600.0,3.2805,3.2872,3.2805,3.2872,69600.0
2009-04-30 12:55:00,4.93,4.93,4.91,4.92,156000.0,3.2872,3.2872,3.2739,3.2805,156000.0
2009-04-30 13:00:00,4.91,4.93,4.91,4.93,124000.0,3.2739,3.2872,3.2739,3.2872,124000.0
2009-04-30 13:05:00,4.92,4.93,4.92,4.93,172000.0,3.2805,3.2872,3.2805,3.2872,172000.0
2009-04-30 13:10:00,4.93,4.93,4.92,4.93,40800.0,3.2872,3.2872,3.2805,3.2872,40800.0
2009-04-30 13:15:00,4.92,4.93,4.9,4.9,183200.0,3.2805,3.2872,3.2672,3.2672,183200.0
2009-04-30 13:20:00,4.9,4.9,4.86,4.87,178400.0,3.2672,3.2672,3.2405,3.2472,178400.0
2009-04-30 13:25:00,4.88,4.88,4.87,4.88,76800.0,3.2538,3.2538,3.2472,3.2538,76800.0
2009-04-30 13:30:00,4.88,4.89,4.87,4.89,92000.0,3.2538,3.2605,3.2472,3.2605,92000.0
2009-04-30 13:35:00,4.89,4.89,4.87,4.87,52800.0,3.2605,3.2605,3.2472,3.2472,52800.0
2009-04-30 13:40:00,4.87,4.88,4.87,4.87,32800.0,3.2472,3.2538,3.2472,3.2472,32800.0
2009-04-30 13:45:00,4.87,4.88,4.87,4.87,78400.0,3.2472,3.2538,3.2472,3.2472,78400.0
2009-04-30 13:50:00,4.87,4.87,4.86,4.87,64000.0,3.2472,3.2472,3.2405,3.2472,64000.0
2009-04-30 13:55:00,4.87,4.89,4.87,4.88,33600.0,3.2472,3.2605,3.2472,3.2538,33600.0
2009-04-30 14:00:00,4.88,4.88,4.87,4.87,109600.0,3.2538,3.2538,3.2472,3.2472,109600.0
2009-04-30 14:05:00,4.87,4.87,4.85,4.86,42400.0,3.2472,3.2472,3.2338,3.2405,42400.0
2009-04-30 14:10:00,4.86,4.87,4.85,4.86,72800.0,3.2405,3.2472,3.2338,3.2405,72800.0
2009-04-30 14:15:00,4.86,4.88,4.85,4.88,48000.0,3.2405,3.2538,3.2338,3.2538,48000.0
2009-04-30 14:20:00,4.88,4.89,4.88,4.88,90400.0,3.2538,3.2605,3.2538,3.2538,90400.0
2009-04-30 14:25:00,4.88,4.88,4.87,4.88,32000.0,3.2538,3.2538,3.2472,3.2538,32000.0
2009-04-30 14:30:00,4.87,4.88,4.86,4.86,30400.0,3.2472,3.2538,3.2405,3.2405,30400.0
2009-04-30 14:35:00,4.86,4.86,4.85,4.86,24800.0,3.2405,3.2405,3.2338,3.2405,24800.0
2009-04-30 14:40:00,4.86,4.86,4.84,4.84,36800.0,3.2405,3.2405,3.2272,3.2272,36800.0
2009-04-30 14:45:00,4.84,4.85,4.82,4.84,252800.0,3.2272,3.2338,3.2138,3.2272,252800.0
2009-04-30 14:50:00,4.84,4.84,4.82,4.84,255200.0,3.2272,3.2272,3.2138,3.2272,255200.0
2009-04-30 14:55:00,4.84,4.84,4.82,4.84,203200.0,3.2272,3.2272,3.2138,3.2272,203200.0
2009-04-30 15:00:00,4.84,4.84,4.8,4.81,215200.0,3.2272,3.2272,3.2005,3.2072,215200.0
2009-04-30 15:05:00,4.81,4.81,4.77,4.78,300800.0,3.2072,3.2072,3.1805,3.1872,300800.0
2009-04-30 15:10:00,4.78,4.8,4.77,4.78,364000.0,3.1872,3.2005,3.1805,3.1872,364000.0
2009-04-30 15:15:00,4.78,4.79,4.75,4.78,276800.0,3.1872,3.1938,3.1672,3.1872,276800.0
2009-04-30 15:20:00,4.78,4.78,4.75,4.76,298400.0,3.1872,3.1872,3.1672,3.1738,298400.0
2009-04-30 15:25:00,4.76,4.77,4.75,4.77,209600.0,3.1738,3.1805,3.1672,3.1805,209600.0
2009-04-30 15:30:00,4.77,4.79,4.77,4.79,362400.0,3.1805,3.1938,3.1805,3.1938,362400.0
2009-04-30 15:35:00,4.79,4.8,4.79,4.79,147200.0,3.1938,3.2005,3.1938,3.1938,147200.0
2009-04-30 15:40:00,4.79,4.79,4.77,4.79,139200.0,3.1938,3.1938,3.1805,3.1938,139200.0
2009-04-30 15:45:00,4.79,4.81,4.79,4.8,200000.0,3.1938,3.2072,3.1938,3.2005,200000.0
2009-04-30 15:50:00,4.8,4.85,4.79,4.79,426400.0,3.2005,3.2338,3.1938,3.1938,426400.0
2009-04-30 15:55:00,4.79,4.8,4.78,4.8,452000.0,3.1938,3.2005,3.1872,3.2005,452000.0
2009-05-01 09:30:00,4.76,4.85,4.76,4.79,221600.0,3.1738,3.2338,3.1738,3.1938,221600.0
2009-05-01 09:35:00,4.78,4.79,4.75,4.75,108800.0,3.1872,3.1938,3.1672,3.1672,108800.0
2009-05-01 09:40:00,4.75,4.75,4.73,4.74,59200.0,3.1672,3.1672,3.1538,3.1605,59200.0
2009-05-01 09:45:00,4.75,4.75,4.74,4.75,188000.0,3.1672,3.1672,3.1605,3.1672,188000.0
2009-05-01 09:50:00,4.74,4.75,4.73,4.73,137600.0,3.1605,3.1672,3.1538,3.1538,137600.0
2009-05-01 09:55:00,4.74,4.75,4.74,4.75,66400.0,3.1605,3.1672,3.1605,3.1672,66400.0
2009-05-01 10:00:00,4.75,4.77,4.73,4.77,120800.0,3.1672,3.1805,3.1538,3.1805,120800.0
2009-05-01 10:05:00,4.76,4.77,4.76,4.76,100800.0,3.1738,3.1805,3.1738,3.1738,100800.0
2009-05-01 10:10:00,4.76,4.77,4.76,4.76,424000.0,3.1738,3.1805,3.1738,3.1738,424000.0
2009-05-01 10:15:00,4.76,4.76,4.73,4.73,143200.0,3.1738,3.1738,3.1538,3.1538,143200.0
2009-05-01 10:20:00,4.73,4.73,4.72,4.72,44000.0,3.1538,3.1538,3.1472,3.1472,44000.0
2009-05-01 10:25:00,4.72,4.72,4.7,4.7,97600.0,3.1472,3.1472,3.1338,3.1338,97600.0
2009-05-01 10:30:00,4.7,4.7,4.68,4.69,149600.0,3.1338,3.1338,3.1205,3.1272,149600.0
2009-05-01 10:35:00,4.69,4.7,4.69,4.69,220000.0,3.1272,3.1338,3.1272,3.1272,220000.0
2009-05-01 10:40:00,4.69,4.7,4.68,4.68,178400.0,3.1272,3.1338,3.1205,3.1205,178400.0
2009-05-01 10:45:00,4.68,4.68,4.68,4.68,124000.0,3.1205,3.1205,3.1205,3.1205,124000.0
2009-05-01 10:50:00,4.68,4.69,4.67,4.68,227200.0,3.1205,3.1272,3.1138,3.1205,227200.0
2009-05-01 10:55:00,4.68,4.68,4.67,4.68,56000.0,3.1205,3.1205,3.1138,3.1205,56000.0
2009-05-01 11:00:00,4.68,4.68,4.66,4.67,160800.0,3.1205,3.1205,3.1072,3.1138,160800.0
2009-05-01 11:05:00,4.67,4.69,4.67,4.69,273600.0,3.1138,3.1272,3.1138,3.1272,273600.0
2009-05-01 11:10:00,4.7,4.73,4.7,4.72,143200.0,3.1338,3.1538,3.1338,3.1472,143200.0
2009-05-01 11:15:00,4.73,4.73,4.71,4.72,36000.0,3.1538,3.1538,3.1405,3.1472,36000.0
2009-05-01 11:20:00,4.72,4.72,4.7,4.71,124000.0,3.1472,3.1472,3.1338,3.1405,124000.0
2009-05-01 11:25:00,4.71,4.71,4.7,4.7,111200.0,3.1405,3.1405,3.1338,3.1338,111200.0
2009-05-01 11:30:00,4.7,4.71,4.7,4.71,212000.0,3.1338,3.1405,3.1338,3.1405,212000.0
2009-05-01 11:35:00,4.71,4.71,4.7,4.71,220000.0,3.1405,3.1405,3.1338,3.1405,220000.0
2009-05-01 11:40:00,4.71,4.72,4.71,4.72,63200.0,3.1405,3.1472,3.1405,3.1472,63200.0
2009-05-01 11:45:00,4.71,4.71,4.7,4.71,58400.0,3.1405,3.1405,3.1338,3.1405,58400.0
2009-05-01 11:50:00,4.71,4.71,4.7,4.7,52800.0,3.1405,3.1405,3.1338,3.1338,52800.0
2009-05-01 11:55:00,4.7,4.7,4.68,4.68,28000.0,3.1338,3.1338,3.1205,3.1205,28000.0
2009-05-01 12:00:00,4.69,4.7,4.68,4.69,73600.0,3.1272,3.1338,3.1205,3.1272,73600.0
2009-05-01 12:05:00,4.69,4.7,4.68,4.69,98400.0,3.1272,3.1338,3.1205,3.1272,98400.0
2009-05-01 12:10:00,4.69,4.7,4.68,4.7,39200.0,3.1272,3.1338,3.1205,3.1338,39200.0
2009-05-01 12:15:00,4.7,4.71,4.7,4.71,27200.0,3.1338,3.1405,3.1338,3.1405,27200.0
2009-05-01 12:20:00,4.7,4.7,4.69,4.69,63200.0,3.1338,3.1338,3.1272,3.1272,63200.0
2009-05-01 12:25:00,4.69,4.69,4.68,4.68,32800.0,3.1272,3.1272,3.1205,3.1205,32800.0
2009-05-01 12:30:00,4.68,4.68,4.68,4.68,12000.0,3.1205,3.1205,3.1205,3.1205,12000.0
2009-05-01 12:35:00,4.68,4.7,4.68,4.7,44800.0,3.1205,3.1338,3.1205,3.1338,44800.0
2009-05-01 12:40:00,4.7,4.7,4.68,4.69,52800.0,3.1338,3.1338,3.1205,3.1272,52800.0
2009-05-01 12:45:00,4.68,4.69,4.68,4.68,16000.0,3.1205,3.1272,3.1205,3.1205,16000.0
2009-05-01 12:50:00,4.69,4.69,4.68,4.68,80800.0,3.1272,3.1272,3.1205,3.1205,80800.0
2009-05-01 12:55:00,4.68,4.69,4.68,4.68,156800.0,3.1205,3.1272,3.1205,3.1205,156800.0
2009-05-01 13:00:00,4.68,4.69,4.68,4.68,80800.0,3.1205,3.1272,3.1205,3.1205,80800.0
2009-05-01 13:05:00,4.68,4.69,4.68,4.69,66400.0,3.1205,3.1272,3.1205,3.1272,66400.0
2009-05-01 13:10:00,4.69,4.7,4.69,4.7,17600.0,3.1272,3.1338,3.1272,3.1338,17600.0
2009-05-01 13:15:00,4.7,4.7,4.69,4.69,48000.0,3.1338,3.1338,3.1272,3.1272,48000.0
2009-05-01 13:20:00,4.69,4.69,4.69,4.69,40000.0,3.1272,3.1272,3.1272,3.1272,40000.0
2009-05-01 13:25:00,4.69,4.7,4.69,4.7,41600.0,3.1272,3.1338,3.1272,3.1338,41600.0
2009-05-01 13:30:00,4.7,4.71,4.7,4.71,46400.0,3.1338,3.1405,3.1338,3.1405,46400.0
2009-05-01 13:35:00,4.71,4.73,4.7,4.73,54400.0,3.1405,3.1538,3.1338,3.1538,54400.0
2009-05-01 13:40:00,4.73,4.74,4.72,4.72,79200.0,3.1538,3.1605,3.1472,3.1472,79200.0
2009-05-01 13:45:00,4.73,4.74,4.72,4.74,135200.0,3.1538,3.1605,3.1472,3.1605,135200.0
2009-05-01 13:50:00,4.74,4.74,4.73,4.74,192000.0,3.1605,3.1605,3.1538,3.1605,192000.0
2009-05-01 13:55:00,4.74,4.75,4.74,4.75,144000.0,3.1605,3.1672,3.1605,3.1672,144000.0
2009-05-01 14:00:00,4.74,4.76,4.74,4.74,188800.0,3.1605,3.1738,3.1605,3.1605,188800.0
2009-05-01 14:05:00,4.75,4.76,4.75,4.75,68800.0,3.1672,3.1738,3.1672,3.1672,68800.0
2009-05-01 14:10:00,4.75,4.76,4.74,4.75,129600.0,3.1672,3.1738,3.1605,3.1672,129600.0
2009-05-01 14:15:00,4.74,4.75,4.74,4.74,31200.0,3.1605,3.1672,3.1605,3.1605,31200.0
2009-05-01 14:20:00,4.74,4.74,4.74,4.74,76800.0,3.1605,3.1605,3.1605,3.1605,76800.0
2009-05-01 14:25:00,4.74,4.74,4.72,4.72,74400.0,3.1605,3.1605,3.1472,3.1472,74400.0
2009-05-01 14:30:00,4.73,4.74,4.73,4.73,75200.0,3.1538,3.1605,3.1538,3.1538,75200.0
2009-05-01 14:35:00,4.73,4.74,4.73,4.73,33600.0,3.1538,3.1605,3.1538,3.1538,33600.0
2009-05-01 14:40:00,4.73,4.73,4.72,4.73,146400.0,3.1538,3.1538,3.1472,3.1538,146400.0
2009-05-01 14:45:00,4.73,4.74,4.73,4.73,75200.0,3.1538,3.1605,3.1538,3.1538,75200.0
2009-05-01 14:50:00,4.73,4.73,4.71,4.72,61600.0,3.1538,3.1538,3.1405,3.1472,61600.0
2009-05-01 14:55:00,4.72,4.72,4.7,4.7,74400.0,3.1472,3.1472,3.1338,3.1338,74400.0
2009-05-01 15:00:00,4.71,4.72,4.7,4.72,130400.0,3.1405,3.1472,3.1338,3.1472,130400.0
2009-05-01 15:05:00,4.72,4.72,4.7,4.7,118400.0,3.1472,3.1472,3.1338,3.1338,118400.0
2009-05-01 15:10:00,4.7,4.7,4.67,4.68,164800.0,3.1338,3.1338,3.1138,3.1205,164800.0
2009-05-01 15:15:00,4.67,4.68,4.66,4.66,184000.0,3.1138,3.1205,3.1072,3.1072,184000.0
2009-05-01 15:20:00,4.66,4.67,4.65,4.66,238400.0,3.1072,3.1138,3.1005,3.1072,238400.0
2009-05-01 15:25:00,4.66,4.66,4.65,4.65,240800.0,3.1072,3.1072,3.1005,3.1005,240800.0
2009-05-01 15:30:00,4.65,4.66,4.65,4.65,115200.0,3.1005,3.1072,3.1005,3.1005,115200.0
2009-05-01 15:35:00,4.65,4.66,4.65,4.65,240000.0,3.1005,3.1072,3.1005,3.1005,240000.0
2009-05-01 15:40:00,4.65,4.67,4.64,4.66,287200.0,3.1005,3.1138,3.0938,3.1072,287200.0
2009-05-01 15:45:00,4.66,4.67,4.65,4.66,228800.0,3.1072,3.1138,3.1005,3.1072,228800.0
2009-05-01 15:50:00,4.66,4.7,4.66,4.68,380000.0,3.1072,3.1338,3.1072,3.1205,380000.0
2009-05-01 15:55:00,4.68,4.7,4.67,4.7,447200.0,3.1205,3.1338,3.1138,3.1338,447200.0
2009-05-04 09:30:00,4.7,4.73,4.68,4.71,208800.0,3.1338,3.1538,3.1205,3.1405,208800.0
2009-05-04 09:35:00,4.71,4.72,4.69,4.7,129600.0,3.1405,3.1472,3.1272,3.1338,129600.0
2009-05-04 09:40:00,4.7,4.72,4.7,4.72,150400.0,3.1338,3.1472,3.1338,3.1472,150400.0
2009-05-04 09:45:00,4.72,4.72,4.71,4.72,149600.0,3.1472,3.1472,3.1405,3.1472,149600.0
2009-05-04 09:50:00,4.72,4.74,4.71,4.72,105600.0,3.1472,3.1605,3.1405,3.1472,105600.0
2009-05-04 09:55:00,4.73,4.78,4.73,4.76,98400.0,3.1538,3.1872,3.1538,3.1738,98400.0
2009-05-04 10:00:00,4.77,4.81,4.76,4.8,196000.0,3.1805,3.2072,3.1738,3.2005,196000.0
2009-05-04 10:05:00,4.79,4.8,4.79,4.79,240800.0,3.1938,3.2005,3.1938,3.1938,240800.0
2009-05-04 10:10:00,4.79,4.81,4.78,4.81,482400.0,3.1938,3.2072,3.1872,3.2072,482400.0
2009-05-04 10:15:00,4.81,4.82,4.81,4.82,192000.0,3.2072,3.2138,3.2072,3.2138,192000.0
2009-05-04 10:20:00,4.82,4.85,4.82,4.84,167200.0,3.2138,3.2338,3.2138,3.2272,167200.0
2009-05-04 10:25:00,4.83,4.84,4.82,4.82,256000.0,3.2205,3.2272,3.2138,3.2138,256000.0
2009-05-04 10:30:00,4.82,4.82,4.8,4.81,157600.0,3.2138,3.2138,3.2005,3.2072,157600.0
2009-05-04 10:35:00,4.81,4.81,4.8,4.81,132800.0,3.2072,3.2072,3.2005,3.2072,132800.0
2009-05-04 10:40:00,4.8,4.81,4.79,4.79,251200.0,3.2005,3.2072,3.1938,3.1938,251200.0
2009-05-04 10:45:00,4.79,4.8,4.78,4.8,501600.0,3.1938,3.2005,3.1872,3.2005,501600.0
2009-05-04 10:50:00,4.8,4.8,4.79,4.8,42400.0,3.2005,3.2005,3.1938,3.2005,42400.0
2009-05-04 10:55:00,4.8,4.8,4.79,4.79,100800.0,3.2005,3.2005,3.1938,3.1938,100800.0
2009-05-04 11:00:00,4.79,4.82,4.79,4.82,166400.0,3.1938,3.2138,3.1938,3.2138,166400.0
2009-05-04 11:05:00,4.82,4.82,4.81,4.81,158400.0,3.2138,3.2138,3.2072,3.2072,158400.0
2009-05-04 11:10:00,4.81,4.82,4.81,4.81,76800.0,3.2072,3.2138,3.2072,3.2072,76800.0
2009-05-04 11:15:00,4.81,4.81,4.8,4.8,103200.0,3.2072,3.2072,3.2005,3.2005,103200.0
2009-05-04 11:20:00,4.8,4.81,4.8,4.8,103200.0,3.2005,3.2072,3.2005,3.2005,103200.0
2009-05-04 11:25:00,4.81,4.82,4.81,4.81,147200.0,3.2072,3.2138,3.2072,3.2072,147200.0
2009-05-04 11:30:00,4.81,4.83,4.8,4.83,63200.0,3.2072,3.2205,3.2005,3.2205,63200.0
2009-05-04 11:35:00,4.82,4.83,4.81,4.82,54400.0,3.2138,3.2205,3.2072,3.2138,54400.0
2009-05-04 11:40:00,4.82,4.82,4.79,4.8,51200.0,3.2138,3.2138,3.1938,3.2005,51200.0
2009-05-04 11:45:00,4.8,4.81,4.8,4.81,28000.0,3.2005,3.2072,3.2005,3.2072,28000.0
2009-05-04 11:50:00,4.81,4.81,4.78,4.78,89600.0,3.2072,3.2072,3.1872,3.1872,89600.0
2009-05-04 11:55:00,4.79,4.8,4.78,4.79,69600.0,3.1938,3.2005,3.1872,3.1938,69600.0
2009-05-04 12:00:00,4.79,4.79,4.78,4.79,133600.0,3.1938,3.1938,3.1872,3.1938,133600.0
2009-05-04 12:05:00,4.79,4.8,4.78,4.78,184000.0,3.1938,3.2005,3.1872,3.1872,184000.0
2009-05-04 12:10:00,4.78,4.78,4.76,4.77,116000.0,3.1872,3.1872,3.1738,3.1805,116000.0
2009-05-04 12:15:00,4.77,4.77,4.75,4.76,204800.0,3.1805,3.1805,3.1672,3.1738,204800.0
2009-05-04 12:20:00,4.76,4.77,4.75,4.75,264800.0,3.1738,3.1805,3.1672,3.1672,264800.0
2009-05-04 12:25:00,4.76,4.76,4.75,4.76,70400.0,3.1738,3.1738,3.1672,3.1738,70400.0
2009-05-04 12:30:00,4.76,4.76,4.75,4.75,416000.0,3.1738,3.1738,3.1672,3.1672,416000.0
2009-05-04 12:35:00,4.75,4.75,4.73,4.74,498400.0,3.1672,3.1672,3.1538,3.1605,498400.0
2009-05-04 12:40:00,4.74,4.76,4.73,4.76,209600.0,3.1605,3.1738,3.1538,3.1738,209600.0
2009-05-04 12:45:00,4.76,4.76,4.75,4.76,76000.0,3.1738,3.1738,3.1672,3.1738,76000.0
2009-05-04 12:50:00,4.76,4.76,4.75,4.75,76800.0,3.1738,3.1738,3.1672,3.1672,76800.0
2009-05-04 12:55:00,4.75,4.78,4.75,4.76,129600.0,3.1672,3.1872,3.1672,3.1738,129600.0
2009-05-04 13:00:00,4.76,4.79,4.76,4.78,115200.0,3.1738,3.1938,3.1738,3.1872,115200.0
2009-05-04 13:05:00,4.79,4.8,4.78,4.79,105600.0,3.1938,3.2005,3.1872,3.1938,105600.0
2009-05-04 13:10:00,4.79,4.8,4.79,4.8,74400.0,3.1938,3.2005,3.1938,3.2005,74400.0
2009-05-04 13:15:00,4.8,4.8,4.8,4.8,121600.0,3.2005,3.2005,3.2005,3.2005,121600.0
2009-05-04 13:20:00,4.79,4.81,4.79,4.81,80000.0,3.1938,3.2072,3.1938,3.2072,80000.0
2009-05-04 13:25:00,4.81,4.81,4.8,4.8,36800.0,3.2072,3.2072,3.2005,3.2005,36800.0
2009-05-04 13:30:00,4.8,4.81,4.8,4.81,62400.0,3.2005,3.2072,3.2005,3.2072,62400.0
2009-05-04 13:35:00,4.81,4.81,4.8,4.8,27200.0,3.2072,3.2072,3.2005,3.2005,27200.0
2009-05-04 13:40:00,4.8,4.81,4.8,4.8,53600.0,3.2005,3.2072,3.2005,3.2005,53600.0
2009-05-04 13:45:00,4.81,4.81,4.8,4.8,35200.0,3.2072,3.2072,3.2005,3.2005,35200.0
2009-05-04 13:50:00,4.8,4.81,4.79,4.79,92800.0,3.2005,3.2072,3.1938,3.1938,92800.0
2009-05-04 13:55:00,4.79,4.8,4.79,4.8,68000.0,3.1938,3.2005,3.1938,3.2005,68000.0
2009-05-04 14:00:00,4.8,4.8,4.79,4.8,60000.0,3.2005,3.2005,3.1938,3.2005,60000.0
2009-05-04 14:05:00,4.8,4.8,4.79,4.79,99200.0,3.2005,3.2005,3.1938,3.1938,99200.0
2009-05-04 14:10:00,4.79,4.8,4.79,4.8,74400.0,3.1938,3.2005,3.1938,3.2005,74400.0
2009-05-04 14:15:00,4.8,4.81,4.79,4.81,92000.0,3.2005,3.2072,3.1938,3.2072,92000.0
2009-05-04 14:20:00,4.81,4.81,4.8,4.81,61600.0,3.2072,3.2072,3.2005,3.2072,61600.0
2009-05-04 14:25:00,4.81,4.81,4.8,4.81,111200.0,3.2072,3.2072,3.2005,3.2072,111200.0
2009-05-04 14:30:00,4.81,4.83,4.81,4.82,169600.0,3.2072,3.2205,3.2072,3.2138,169600.0
2009-05-04 14:35:00,4.82,4.82,4.8,4.81,109600.0,3.2138,3.2138,3.2005,3.2072,109600.0
2009-05-04 14:40:00,4.81,4.83,4.8,4.82,313600.0,3.2072,3.2205,3.2005,3.2138,313600.0
2009-05-04 14:45:00,4.82,4.83,4.81,4.82,72000.0,3.2138,3.2205,3.2072,3.2138,72000.0
2009-05-04 14:50:00,4.82,4.82,4.8,4.81,84800.0,3.2138,3.2138,3.2005,3.2072,84800.0
2009-05-04 14:55:00,4.81,4.82,4.8,4.8,121600.0,3.2072,3.2138,3.2005,3.2005,121600.0
2009-05-04 15:00:00,4.81,4.82,4.81,4.81,309600.0,3.2072,3.2138,3.2072,3.2072,309600.0
2009-05-04 15:05:00,4.81,4.82,4.81,4.81,100000.0,3.2072,3.2138,3.2072,3.2072,100000.0
2009-05-04 15:10:00,4.81,4.82,4.8,4.81,129600.0,3.2072,3.2138,3.2005,3.2072,129600.0
2009-05-04 15:15:00,4.8,4.82,4.8,4.81,123200.0,3.2005,3.2138,3.2005,3.2072,123200.0
2009-05-04 15:20:00,4.81,4.81,4.79,4.8,146400.0,3.2072,3.2072,3.1938,3.2005,146400.0
2009-05-04 15:25:00,4.79,4.8,4.79,4.8,120000.0,3.1938,3.2005,3.1938,3.2005,120000.0
2009-05-04 15:30:00,4.8,4.81,4.79,4.79,128800.0,3.2005,3.2072,3.1938,3.1938,128800.0
2009-05-04 15:35:00,4.79,4.8,4.79,4.8,132800.0,3.1938,3.2005,3.1938,3.2005,132800.0
2009-05-04 15:40:00,4.8,4.82,4.79,4.82,291200.0,3.2005,3.2138,3.1938,3.2138,291200.0
2009-05-04 15:45:00,4.82,4.82,4.8,4.81,196000.0,3.2138,3.2138,3.2005,3.2072,196000.0
2009-05-04 15:50:00,4.81,4.82,4.81,4.82,370400.0,3.2072,3.2138,3.2072,3.2138,370400.0
2009-05-04 15:55:00,4.82,4.84,4.81,4.84,695200.0,3.2138,3.2272,3.2072,3.2272,695200.0
2009-05-05 09:30:00,4.73,4.77,4.67,4.68,955200.0,3.1538,3.1805,3.1138,3.1205,955200.0
2009-05-05 09:35:00,4.68,4.72,4.68,4.71,320800.0,3.1205,3.1472,3.1205,3.1405,320800.0
2009-05-05 09:40:00,4.7,4.7,4.63,4.64,440000.0,3.1338,3.1338,3.0872,3.0938,440000.0
2009-05-05 09:45:00,4.64,4.64,4.6,4.61,407200.0,3.0938,3.0938,3.0672,3.0738,407200.0
2009-05-05 09:50:00,4.61,4.62,4.6,4.62,342400.0,3.0738,3.0805,3.0672,3.0805,342400.0
2009-05-05 09:55:00,4.63,4.65,4.62,4.64,673600.0,3.0872,3.1005,3.0805,3.0938,673600.0
2009-05-05 10:00:00,4.65,4.67,4.64,4.65,409600.0,3.1005,3.1138,3.0938,3.1005,409600.0
2009-05-05 10:05:00,4.65,4.68,4.65,4.67,304800.0,3.1005,3.1205,3.1005,3.1138,304800.0
2009-05-05 10:10:00,4.68,4.71,4.67,4.7,247200.0,3.1205,3.1405,3.1138,3.1338,247200.0
2009-05-05 10:15:00,4.7,4.72,4.7,4.71,180800.0,3.1338,3.1472,3.1338,3.1405,180800.0
2009-05-05 10:20:00,4.71,4.72,4.69,4.69,212800.0,3.1405,3.1472,3.1272,3.1272,212800.0
2009-05-05 10:25:00,4.69,4.7,4.68,4.7,504800.0,3.1272,3.1338,3.1205,3.1338,504800.0
2009-05-05 10:30:00,4.7,4.7,4.66,4.66,347200.0,3.1338,3.1338,3.1072,3.1072,347200.0
2009-05-05 10:35:00,4.66,4.67,4.63,4.63,143200.0,3.1072,3.1138,3.0872,3.0872,143200.0
2009-05-05 10:40:00,4.63,4.64,4.62,4.62,300800.0,3.0872,3.0938,3.0805,3.0805,300800.0
2009-05-05 10:45:00,4.62,4.65,4.62,4.63,756800.0,3.0805,3.1005,3.0805,3.0872,756800.0
2009-05-05 10:50:00,4.63,4.65,4.63,4.64,357600.0,3.0872,3.1005,3.0872,3.0938,357600.0
2009-05-05 10:55:00,4.63,4.64,4.62,4.63,539200.0,3.0872,3.0938,3.0805,3.0872,539200.0
2009-05-05 11:00:00,4.63,4.64,4.62,4.62,288800.0,3.0872,3.0938,3.0805,3.0805,288800.0
2009-05-05 11:05:00,4.62,4.65,4.62,4.64,247200.0,3.0805,3.1005,3.0805,3.0938,247200.0
2009-05-05 11:10:00,4.64,4.66,4.64,4.65,356800.0,3.0938,3.1072,3.0938,3.1005,356800.0
2009-05-05 11:15:00,4.65,4.67,4.64,4.64,178400.0,3.1005,3.1138,3.0938,3.0938,178400.0
2009-05-05 11:20:00,4.65,4.67,4.65,4.66,387200.0,3.1005,3.1138,3.1005,3.1072,387200.0
2009-05-05 11:25:00,4.66,4.67,4.66,4.67,104000.0,3.1072,3.1138,3.1072,3.1138,104000.0
2009-05-05 11:30:00,4.67,4.68,4.66,4.68,196000.0,3.1138,3.1205,3.1072,3.1205,196000.0
2009-05-05 11:35:00,4.68,4.7,4.68,4.7,472000.0,3.1205,3.1338,3.1205,3.1338,472000.0
2009-05-05 11:40:00,4.7,4.71,4.7,4.71,287200.0,3.1338,3.1405,3.1338,3.1405,287200.0
2009-05-05 11:45:00,4.7,4.7,4.68,4.69,216800.0,3.1338,3.1338,3.1205,3.1272,216800.0
2009-05-05 11:50:00,4.69,4.69,4.68,4.68,141600.0,3.1272,3.1272,3.1205,3.1205,141600.0
2009-05-05 11:55:00,4.68,4.69,4.68,4.68,106400.0,3.1205,3.1272,3.1205,3.1205,106400.0
2009-05-05 12:00:00,4.68,4.69,4.68,4.68,256800.0,3.1205,3.1272,3.1205,3.1205,256800.0
2009-05-05 12:05:00,4.68,4.7,4.68,4.7,382400.0,3.1205,3.1338,3.1205,3.1338,382400.0
2009-05-05 12:10:00,4.7,4.7,4.68,4.69,123200.0,3.1338,3.1338,3.1205,3.1272,123200.0
2009-05-05 12:15:00,4.69,4.69,4.68,4.68,68000.0,3.1272,3.1272,3.1205,3.1205,68000.0
2009-05-05 12:20:00,4.68,4.69,4.68,4.68,84800.0,3.1205,3.1272,3.1205,3.1205,84800.0
2009-05-05 12:25:00,4.68,4.68,4.68,4.68,64800.0,3.1205,3.1205,3.1205,3.1205,64800.0
2009-05-05 12:30:00,4.68,4.68,4.66,4.67,92000.0,3.1205,3.1205,3.1072,3.1138,92000.0
2009-05-05 12:35:00,4.67,4.67,4.66,4.66,149600.0,3.1138,3.1138,3.1072,3.1072,149600.0
2009-05-05 12:40:00,4.66,4.66,4.65,4.65,39200.0,3.1072,3.1072,3.1005,3.1005,39200.0
2009-05-05 12:45:00,4.65,4.66,4.64,4.65,83200.0,3.1005,3.1072,3.0938,3.1005,83200.0
2009-05-05 12:50:00,4.65,4.65,4.64,4.65,123200.0,3.1005,3.1005,3.0938,3.1005,123200.0
2009-05-05 12:55:00,4.65,4.65,4.64,4.65,125600.0,3.1005,3.1005,3.0938,3.1005,125600.0
2009-05-05 13:00:00,4.65,4.66,4.65,4.66,110400.0,3.1005,3.1072,3.1005,3.1072,110400.0
2009-05-05 13:05:00,4.66,4.66,4.65,4.65,146400.0,3.1072,3.1072,3.1005,3.1005,146400.0
2009-05-05 13:10:00,4.66,4.66,4.65,4.65,150400.0,3.1072,3.1072,3.1005,3.1005,150400.0
2009-05-05 13:15:00,4.65,4.66,4.64,4.66,156800.0,3.1005,3.1072,3.0938,3.1072,156800.0
2009-05-05 13:20:00,4.66,4.66,4.65,4.66,228000.0,3.1072,3.1072,3.1005,3.1072,228000.0
2009-05-05 13:25:00,4.66,4.67,4.66,4.66,218400.0,3.1072,3.1138,3.1072,3.1072,218400.0
2009-05-05 13:30:00,4.66,4.66,4.65,4.66,156000.0,3.1072,3.1072,3.1005,3.1072,156000.0
2009-05-05 13:35:00,4.66,4.66,4.65,4.66,80800.0,3.1072,3.1072,3.1005,3.1072,80800.0
2009-05-05 13:40:00,4.66,4.67,4.66,4.67,126400.0,3.1072,3.1138,3.1072,3.1138,126400.0
2009-05-05 13:45:00,4.66,4.67,4.66,4.66,193600.0,3.1072,3.1138,3.1072,3.1072,193600.0
2009-05-05 13:50:00,4.67,4.68,4.66,4.67,192800.0,3.1138,3.1205,3.1072,3.1138,192800.0
2009-05-05 13:55:00,4.67,4.67,4.66,4.66,166400.0,3.1138,3.1138,3.1072,3.1072,166400.0
2009-05-05 14:00:00,4.66,4.66,4.64,4.64,164000.0,3.1072,3.1072,3.0938,3.0938,164000.0
2009-05-05 14:05:00,4.65,4.65,4.65,4.65,81600.0,3.1005,3.1005,3.1005,3.1005,81600.0
2009-05-05 14:10:00,4.65,4.66,4.64,4.65,124000.0,3.1005,3.1072,3.0938,3.1005,124000.0
2009-05-05 14:15:00,4.65,4.65,4.64,4.64,94400.0,3.1005,3.1005,3.0938,3.0938,94400.0
2009-05-05 14:20:00,4.65,4.65,4.62,4.62,180000.0,3.1005,3.1005,3.0805,3.0805,180000.0
2009-05-05 14:25:00,4.62,4.62,4.6,4.61,127200.0,3.0805,3.0805,3.0672,3.0738,127200.0
2009-05-05 14:30:00,4.61,4.62,4.6,4.62,131200.0,3.0738,3.0805,3.0672,3.0805,131200.0
2009-05-05 14:35:00,4.62,4.64,4.62,4.63,144000.0,3.0805,3.0938,3.0805,3.0872,144000.0
2009-05-05 14:40:00,4.63,4.63,4.62,4.63,162400.0,3.0872,3.0872,3.0805,3.0872,162400.0
2009-05-05 14:45:00,4.63,4.63,4.62,4.63,212000.0,3.0872,3.0872,3.0805,3.0872,212000.0
2009-05-05 14:50:00,4.63,4.63,4.62,4.62,165600.0,3.0872,3.0872,3.0805,3.0805,165600.0
2009-05-05 14:55:00,4.62,4.63,4.62,4.62,156800.0,3.0805,3.0872,3.0805,3.0805,156800.0
2009-05-05 15:00:00,4.62,4.63,4.62,4.62,99200.0,3.0805,3.0872,3.0805,3.0805,99200.0
2009-05-05 15:05:00,4.62,4.64,4.62,4.62,200000.0,3.0805,3.0938,3.0805,3.0805,200000.0
2009-05-05 15:10:00,4.62,4.63,4.61,4.62,144000.0,3.0805,3.0872,3.0738,3.0805,144000.0
2009-05-05 15:15:00,4.62,4.63,4.62,4.63,170400.0,3.0805,3.0872,3.0805,3.0872,170400.0
2009-05-05 15:20:00,4.63,4.63,4.61,4.62,171200.0,3.0872,3.0872,3.0738,3.0805,171200.0
2009-05-05 15:25:00,4.62,4.63,4.62,4.62,196800.0,3.0805,3.0872,3.0805,3.0805,196800.0
2009-05-05 15:30:00,4.62,4.63,4.62,4.63,338400.0,3.0805,3.0872,3.0805,3.0872,338400.0
2009-05-05 15:35:00,4.63,4.63,4.61,4.62,536800.0,3.0872,3.0872,3.0738,3.0805,536800.0
2009-05-05 15:40:00,4.62,4.62,4.62,4.62,263200.0,3.0805,3.0805,3.0805,3.0805,263200.0
2009-05-05 15:45:00,4.62,4.63,4.62,4.63,976000.0,3.0805,3.0872,3.0805,3.0872,976000.0
2009-05-05 15:50:00,4.63,4.64,4.62,4.63,1240000.0,3.0872,3.0938,3.0805,3.0872,1240000.0
2009-05-05 15:55:00,4.63,4.63,4.62,4.63,707200.0,3.0872,3.0872,3.0805,3.0872,707200.0
2009-05-06 09:30:00,4.76,5.04,4.65,4.67,1082400.0,3.1738,3.3605,3.1005,3.1138,1082400.0
2009-05-06 09:35:00,4.67,4.68,4.64,4.64,882400.0,3.1138,3.1205,3.0938,3.0938,882400.0
2009-05-06 09:40:00,4.64,4.66,4.63,4.64,161600.0,3.0938,3.1072,3.0872,3.0938,161600.0
2009-05-06 09:45:00,4.65,4.66,4.64,4.65,140000.0,3.1005,3.1072,3.0938,3.1005,140000.0
2009-05-06 09:50:00,4.65,4.65,4.62,4.63,192000.0,3.1005,3.1005,3.0805,3.0872,192000.0
2009-05-06 09:55:00,4.63,4.64,4.62,4.63,132000.0,3.0872,3.0938,3.0805,3.0872,132000.0
2009-05-06 10:00:00,4.63,4.63,4.6,4.62,102400.0,3.0872,3.0872,3.0672,3.0805,102400.0
2009-05-06 10:05:00,4.61,4.61,4.59,4.6,132000.0,3.0738,3.0738,3.0605,3.0672,132000.0
2009-05-06 10:10:00,4.6,4.6,4.58,4.58,157600.0,3.0672,3.0672,3.0538,3.0538,157600.0
2009-05-06 10:15:00,4.59,4.6,4.56,4.57,99200.0,3.0605,3.0672,3.0405,3.0471,99200.0
2009-05-06 10:20:00,4.58,4.58,4.54,4.55,208800.0,3.0538,3.0538,3.0271,3.0338,208800.0
2009-05-06 10:25:00,4.55,4.57,4.53,4.53,185600.0,3.0338,3.0471,3.0205,3.0205,185600.0
2009-05-06 10:30:00,4.52,4.55,4.52,4.55,148000.0,3.0138,3.0338,3.0138,3.0338,148000.0
2009-05-06 10:35:00,4.55,4.57,4.55,4.57,138400.0,3.0338,3.0471,3.0338,3.0471,138400.0
2009-05-06 10:40:00,4.56,4.57,4.55,4.56,90400.0,3.0405,3.0471,3.0338,3.0405,90400.0
2009-05-06 10:45:00,4.56,4.57,4.54,4.54,208800.0,3.0405,3.0471,3.0271,3.0271,208800.0
2009-05-06 10:50:00,4.54,4.56,4.54,4.54,143200.0,3.0271,3.0405,3.0271,3.0271,143200.0
2009-05-06 10:55:00,4.54,4.57,4.54,4.56,115200.0,3.0271,3.0471,3.0271,3.0405,115200.0
2009-05-06 11:00:00,4.56,4.56,4.55,4.56,101600.0,3.0405,3.0405,3.0338,3.0405,101600.0
2009-05-06 11:05:00,4.56,4.58,4.56,4.58,221600.0,3.0405,3.0538,3.0405,3.0538,221600.0
2009-05-06 11:10:00,4.58,4.59,4.57,4.58,115200.0,3.0538,3.0605,3.0471,3.0538,115200.0
2009-05-06 11:15:00,4.57,4.58,4.57,4.58,247200.0,3.0471,3.0538,3.0471,3.0538,247200.0
2009-05-06 11:20:00,4.57,4.58,4.55,4.55,168800.0,3.0471,3.0538,3.0338,3.0338,168800.0
2009-05-06 11:25:00,4.56,4.57,4.55,4.56,87200.0,3.0405,3.0471,3.0338,3.0405,87200.0
2009-05-06 11:30:00,4.56,4.56,4.54,4.54,82400.0,3.0405,3.0405,3.0271,3.0271,82400.0
2009-05-06 11:35:00,4.54,4.56,4.54,4.55,49600.0,3.0271,3.0405,3.0271,3.0338,49600.0
2009-05-06 11:40:00,4.55,4.55,4.54,4.55,64000.0,3.0338,3.0338,3.0271,3.0338,64000.0
2009-05-06 11:45:00,4.55,4.55,4.54,4.54,61600.0,3.0338,3.0338,3.0271,3.0271,61600.0
2009-05-06 11:50:00,4.54,4.55,4.53,4.53,86400.0,3.0271,3.0338,3.0205,3.0205,86400.0
2009-05-06 11:55:00,4.53,4.56,4.53,4.56,64000.0,3.0205,3.0405,3.0205,3.0405,64000.0
2009-05-06 12:00:00,4.55,4.56,4.55,4.56,91200.0,3.0338,3.0405,3.0338,3.0405,91200.0
2009-05-06 12:05:00,4.56,4.58,4.56,4.56,80000.0,3.0405,3.0538,3.0405,3.0405,80000.0
2009-05-06 12:10:00,4.57,4.59,4.56,4.57,105600.0,3.0471,3.0605,3.0405,3.0471,105600.0
2009-05-06 12:15:00,4.57,4.58,4.56,4.56,100000.0,3.0471,3.0538,3.0405,3.0405,100000.0
2009-05-06 12:20:00,4.56,4.58,4.56,4.57,100000.0,3.0405,3.0538,3.0405,3.0471,100000.0
2009-05-06 12:25:00,4.57,4.58,4.56,4.57,54400.0,3.0471,3.0538,3.0405,3.0471,54400.0
2009-05-06 12:30:00,4.57,4.58,4.56,4.56,51200.0,3.0471,3.0538,3.0405,3.0405,51200.0
2009-05-06 12:35:00,4.56,4.56,4.55,4.55,68000.0,3.0405,3.0405,3.0338,3.0338,68000.0
2009-05-06 12:40:00,4.55,4.56,4.55,4.55,44000.0,3.0338,3.0405,3.0338,3.0338,44000.0
2009-05-06 12:45:00,4.55,4.56,4.54,4.55,60800.0,3.0338,3.0405,3.0271,3.0338,60800.0
2009-05-06 12:50:00,4.55,4.56,4.55,4.56,56800.0,3.0338,3.0405,3.0338,3.0405,56800.0
2009-05-06 12:55:00,4.56,4.56,4.54,4.54,73600.0,3.0405,3.0405,3.0271,3.0271,73600.0
2009-05-06 13:00:00,4.54,4.54,4.52,4.53,108000.0,3.0271,3.0271,3.0138,3.0205,108000.0
2009-05-06 13:05:00,4.53,4.53,4.51,4.51,97600.0,3.0205,3.0205,3.0071,3.0071,97600.0
2009-05-06 13:10:00,4.51,4.52,4.51,4.52,71200.0,3.0071,3.0138,3.0071,3.0138,71200.0
2009-05-06 13:15:00,4.52,4.53,4.51,4.53,169600.0,3.0138,3.0205,3.0071,3.0205,169600.0
2009-05-06 13:20:00,4.53,4.55,4.52,4.52,148800.0,3.0205,3.0338,3.0138,3.0138,148800.0
2009-05-06 13:25:00,4.52,4.52,4.51,4.51,143200.0,3.0138,3.0138,3.0071,3.0071,143200.0
2009-05-06 13:30:00,4.51,4.51,4.49,4.5,331200.0,3.0071,3.0071,2.9938,3.0005,331200.0
2009-05-06 13:35:00,4.51,4.51,4.49,4.49,118400.0,3.0071,3.0071,2.9938,2.9938,118400.0
2009-05-06 13:40:00,4.49,4.51,4.49,4.5,130400.0,2.9938,3.0071,2.9938,3.0005,130400.0
2009-05-06 13:45:00,4.5,4.51,4.5,4.5,184000.0,3.0005,3.0071,3.0005,3.0005,184000.0
2009-05-06 13:50:00,4.5,4.51,4.49,4.51,168800.0,3.0005,3.0071,2.9938,3.0071,168800.0
2009-05-06 13:55:00,4.51,4.52,4.51,4.52,148000.0,3.0071,3.0138,3.0071,3.0138,148000.0
2009-05-06 14:00:00,4.52,4.53,4.52,4.52,296000.0,3.0138,3.0205,3.0138,3.0138,296000.0
2009-05-06 14:05:00,4.52,4.53,4.52,4.53,176800.0,3.0138,3.0205,3.0138,3.0205,176800.0
2009-05-06 14:10:00,4.53,4.53,4.52,4.52,80000.0,3.0205,3.0205,3.0138,3.0138,80000.0
2009-05-06 14:15:00,4.52,4.52,4.52,4.52,136800.0,3.0138,3.0138,3.0138,3.0138,136800.0
2009-05-06 14:20:00,4.52,4.53,4.52,4.53,192800.0,3.0138,3.0205,3.0138,3.0205,192800.0
2009-05-06 14:25:00,4.53,4.56,4.53,4.55,328800.0,3.0205,3.0405,3.0205,3.0338,328800.0
2009-05-06 14:30:00,4.55,4.57,4.55,4.56,648000.0,3.0338,3.0471,3.0338,3.0405,648000.0
2009-05-06 14:35:00,4.56,4.58,4.56,4.58,178400.0,3.0405,3.0538,3.0405,3.0538,178400.0
2009-05-06 14:40:00,4.58,4.58,4.55,4.56,204800.0,3.0538,3.0538,3.0338,3.0405,204800.0
2009-05-06 14:45:00,4.56,4.57,4.56,4.57,189600.0,3.0405,3.0471,3.0405,3.0471,189600.0
2009-05-06 14:50:00,4.57,4.57,4.56,4.56,110400.0,3.0471,3.0471,3.0405,3.0405,110400.0
2009-05-06 14:55:00,4.57,4.57,4.55,4.56,143200.0,3.0471,3.0471,3.0338,3.0405,143200.0
2009-05-06 15:00:00,4.56,4.57,4.55,4.56,377600.0,3.0405,3.0471,3.0338,3.0405,377600.0
2009-05-06 15:05:00,4.56,4.56,4.54,4.55,305600.0,3.0405,3.0405,3.0271,3.0338,305600.0
2009-05-06 15:10:00,4.54,4.55,4.53,4.54,340000.0,3.0271,3.0338,3.0205,3.0271,340000.0
2009-05-06 15:15:00,4.54,4.54,4.52,4.52,104800.0,3.0271,3.0271,3.0138,3.0138,104800.0
2009-05-06 15:20:00,4.52,4.54,4.51,4.52,281600.0,3.0138,3.0271,3.0071,3.0138,281600.0
2009-05-06 15:25:00,4.52,4.53,4.51,4.52,412800.0,3.0138,3.0205,3.0071,3.0138,412800.0
2009-05-06 15:30:00,4.52,4.53,4.51,4.52,297600.0,3.0138,3.0205,3.0071,3.0138,297600.0
2009-05-06 15:35:00,4.52,4.52,4.49,4.5,451200.0,3.0138,3.0138,2.9938,3.0005,451200.0
2009-05-06 15:40:00,4.5,4.51,4.49,4.5,785600.0,3.0005,3.0071,2.9938,3.0005,785600.0
2009-05-06 15:45:00,4.5,4.51,4.5,4.51,631200.0,3.0005,3.0071,3.0005,3.0071,631200.0
2009-05-06 15:50:00,4.51,4.52,4.5,4.51,616000.0,3.0071,3.0138,3.0005,3.0071,616000.0
2009-05-06 15:55:00,4.5,4.53,4.5,4.51,1176800.0,3.0005,3.0205,3.0005,3.0071,1176800.0
2009-05-07 09:30:00,4.56,4.59,4.54,4.59,417600.0,3.0405,3.0605,3.0271,3.0605,417600.0
2009-05-07 09:35:00,4.58,4.65,4.58,4.63,836000.0,3.0538,3.1005,3.0538,3.0872,836000.0
2009-05-07 09:40:00,4.63,4.64,4.61,4.63,1823200.0,3.0872,3.0938,3.0738,3.0872,1823200.0
2009-05-07 09:45:00,4.63,4.63,4.6,4.61,301600.0,3.0872,3.0872,3.0672,3.0738,301600.0
2009-05-07 09:50:00,4.61,4.63,4.6,4.61,340800.0,3.0738,3.0872,3.0672,3.0738,340800.0
2009-05-07 09:55:00,4.61,4.62,4.6,4.61,193600.0,3.0738,3.0805,3.0672,3.0738,193600.0
2009-05-07 10:00:00,4.61,4.62,4.6,4.61,265600.0,3.0738,3.0805,3.0672,3.0738,265600.0
2009-05-07 10:05:00,4.61,4.62,4.52,4.53,816000.0,3.0738,3.0805,3.0138,3.0205,816000.0
2009-05-07 10:10:00,4.54,4.55,4.52,4.52,297600.0,3.0271,3.0338,3.0138,3.0138,297600.0
2009-05-07 10:15:00,4.52,4.53,4.51,4.51,229600.0,3.0138,3.0205,3.0071,3.0071,229600.0
2009-05-07 10:20:00,4.52,4.52,4.5,4.52,560000.0,3.0138,3.0138,3.0005,3.0138,560000.0
2009-05-07 10:25:00,4.51,4.53,4.5,4.52,350400.0,3.0071,3.0205,3.0005,3.0138,350400.0
2009-05-07 10:30:00,4.52,4.53,4.5,4.52,311200.0,3.0138,3.0205,3.0005,3.0138,311200.0
2009-05-07 10:35:00,4.51,4.53,4.51,4.52,149600.0,3.0071,3.0205,3.0071,3.0138,149600.0
2009-05-07 10:40:00,4.52,4.53,4.5,4.52,244800.0,3.0138,3.0205,3.0005,3.0138,244800.0
2009-05-07 10:45:00,4.52,4.55,4.51,4.55,209600.0,3.0138,3.0338,3.0071,3.0338,209600.0
2009-05-07 10:50:00,4.55,4.56,4.55,4.55,158400.0,3.0338,3.0405,3.0338,3.0338,158400.0
2009-05-07 10:55:00,4.55,4.56,4.55,4.55,187200.0,3.0338,3.0405,3.0338,3.0338,187200.0
2009-05-07 11:00:00,4.55,4.56,4.53,4.53,228000.0,3.0338,3.0405,3.0205,3.0205,228000.0
2009-05-07 11:05:00,4.52,4.54,4.51,4.52,66400.0,3.0138,3.0271,3.0071,3.0138,66400.0
2009-05-07 11:10:00,4.52,4.52,4.5,4.52,428800.0,3.0138,3.0138,3.0005,3.0138,428800.0
2009-05-07 11:15:00,4.52,4.54,4.51,4.52,339200.0,3.0138,3.0271,3.0071,3.0138,339200.0
2009-05-07 11:20:00,4.51,4.52,4.49,4.49,184800.0,3.0071,3.0138,2.9938,2.9938,184800.0
2009-05-07 11:25:00,4.49,4.5,4.47,4.47,182400.0,2.9938,3.0005,2.9805,2.9805,182400.0
2009-05-07 11:30:00,4.47,4.49,4.47,4.48,152000.0,2.9805,2.9938,2.9805,2.9871,152000.0
2009-05-07 11:35:00,4.48,4.5,4.48,4.5,361600.0,2.9871,3.0005,2.9871,3.0005,361600.0
2009-05-07 11:40:00,4.5,4.52,4.49,4.52,107200.0,3.0005,3.0138,2.9938,3.0138,107200.0
2009-05-07 11:45:00,4.52,4.52,4.5,4.51,115200.0,3.0138,3.0138,3.0005,3.0071,115200.0
2009-05-07 11:50:00,4.5,4.53,4.5,4.52,85600.0,3.0005,3.0205,3.0005,3.0138,85600.0
2009-05-07 11:55:00,4.53,4.53,4.5,4.51,140800.0,3.0205,3.0205,3.0005,3.0071,140800.0
2009-05-07 12:00:00,4.51,4.51,4.49,4.51,130400.0,3.0071,3.0071,2.9938,3.0071,130400.0
2009-05-07 12:05:00,4.5,4.51,4.49,4.5,124800.0,3.0005,3.0071,2.9938,3.0005,124800.0
2009-05-07 12:10:00,4.5,4.52,4.5,4.51,133600.0,3.0005,3.0138,3.0005,3.0071,133600.0
2009-05-07 12:15:00,4.5,4.51,4.49,4.5,57600.0,3.0005,3.0071,2.9938,3.0005,57600.0
2009-05-07 12:20:00,4.5,4.5,4.48,4.5,60800.0,3.0005,3.0005,2.9871,3.0005,60800.0
2009-05-07 12:25:00,4.5,4.5,4.49,4.5,53600.0,3.0005,3.0005,2.9938,3.0005,53600.0
2009-05-07 12:30:00,4.5,4.5,4.48,4.48,154400.0,3.0005,3.0005,2.9871,2.9871,154400.0
2009-05-07 12:35:00,4.49,4.5,4.48,4.5,432000.0,2.9938,3.0005,2.9871,3.0005,432000.0
2009-05-07 12:40:00,4.5,4.52,4.5,4.51,62400.0,3.0005,3.0138,3.0005,3.0071,62400.0
2009-05-07 12:45:00,4.51,4.53,4.51,4.52,311200.0,3.0071,3.0205,3.0071,3.0138,311200.0
2009-05-07 12:50:00,4.52,4.54,4.52,4.54,144800.0,3.0138,3.0271,3.0138,3.0271,144800.0
2009-05-07 12:55:00,4.54,4.55,4.54,4.55,120800.0,3.0271,3.0338,3.0271,3.0338,120800.0
2009-05-07 13:00:00,4.55,4.55,4.53,4.54,227200.0,3.0338,3.0338,3.0205,3.0271,227200.0
2009-05-07 13:05:00,4.53,4.54,4.53,4.53,49600.0,3.0205,3.0271,3.0205,3.0205,49600.0
2009-05-07 13:10:00,4.53,4.53,4.51,4.51,79200.0,3.0205,3.0205,3.0071,3.0071,79200.0
2009-05-07 13:15:00,4.51,4.51,4.5,4.5,48800.0,3.0071,3.0071,3.0005,3.0005,48800.0
2009-05-07 13:20:00,4.51,4.51,4.5,4.5,48800.0,3.0071,3.0071,3.0005,3.0005,48800.0
2009-05-07 13:25:00,4.5,4.51,4.5,4.5,77600.0,3.0005,3.0071,3.0005,3.0005,77600.0
2009-05-07 13:30:00,4.5,4.51,4.49,4.49,71200.0,3.0005,3.0071,2.9938,2.9938,71200.0
2009-05-07 13:35:00,4.49,4.49,4.48,4.48,199200.0,2.9938,2.9938,2.9871,2.9871,199200.0
2009-05-07 13:40:00,4.48,4.48,4.46,4.46,106400.0,2.9871,2.9871,2.9738,2.9738,106400.0
2009-05-07 13:45:00,4.46,4.47,4.45,4.46,155200.0,2.9738,2.9805,2.9671,2.9738,155200.0
2009-05-07 13:50:00,4.46,4.46,4.45,4.46,110400.0,2.9738,2.9738,2.9671,2.9738,110400.0
2009-05-07 13:55:00,4.45,4.47,4.45,4.47,98400.0,2.9671,2.9805,2.9671,2.9805,98400.0
2009-05-07 14:00:00,4.47,4.49,4.46,4.48,164000.0,2.9805,2.9938,2.9738,2.9871,164000.0
2009-05-07 14:05:00,4.48,4.49,4.48,4.48,142400.0,2.9871,2.9938,2.9871,2.9871,142400.0
2009-05-07 14:10:00,4.48,4.48,4.46,4.46,56000.0,2.9871,2.9871,2.9738,2.9738,56000.0
2009-05-07 14:15:00,4.46,4.47,4.46,4.46,89600.0,2.9738,2.9805,2.9738,2.9738,89600.0
2009-05-07 14:20:00,4.47,4.47,4.46,4.47,140000.0,2.9805,2.9805,2.9738,2.9805,140000.0
2009-05-07 14:25:00,4.47,4.48,4.47,4.48,135200.0,2.9805,2.9871,2.9805,2.9871,135200.0
2009-05-07 14:30:00,4.48,4.49,4.48,4.48,243200.0,2.9871,2.9938,2.9871,2.9871,243200.0
2009-05-07 14:35:00,4.48,4.49,4.48,4.49,148800.0,2.9871,2.9938,2.9871,2.9938,148800.0
2009-05-07 14:40:00,4.49,4.49,4.47,4.47,108800.0,2.9938,2.9938,2.9805,2.9805,108800.0
2009-05-07 14:45:00,4.47,4.49,4.47,4.49,104000.0,2.9805,2.9938,2.9805,2.9938,104000.0
2009-05-07 14:50:00,4.49,4.5,4.49,4.49,291200.0,2.9938,3.0005,2.9938,2.9938,291200.0
2009-05-07 14:55:00,4.49,4.51,4.49,4.5,243200.0,2.9938,3.0071,2.9938,3.0005,243200.0
2009-05-07 15:00:00,4.5,4.52,4.5,4.51,562400.0,3.0005,3.0138,3.0005,3.0071,562400.0
2009-05-07 15:05:00,4.51,4.51,4.49,4.5,204800.0,3.0071,3.0071,2.9938,3.0005,204800.0
2009-05-07 15:10:00,4.5,4.51,4.5,4.5,170400.0,3.0005,3.0071,3.0005,3.0005,170400.0
2009-05-07 15:15:00,4.5,4.52,4.5,4.51,179200.0,3.0005,3.0138,3.0005,3.0071,179200.0
2009-05-07 15:20:00,4.51,4.52,4.5,4.51,597600.0,3.0071,3.0138,3.0005,3.0071,597600.0
2009-05-07 15:25:00,4.51,4.52,4.51,4.51,302400.0,3.0071,3.0138,3.0071,3.0071,302400.0
2009-05-07 15:30:00,4.51,4.51,4.47,4.48,156000.0,3.0071,3.0071,2.9805,2.9871,156000.0
2009-05-07 15:35:00,4.47,4.5,4.47,4.5,199200.0,2.9805,3.0005,2.9805,3.0005,199200.0
2009-05-07 15:40:00,4.5,4.51,4.49,4.51,424000.0,3.0005,3.0071,2.9938,3.0071,424000.0
2009-05-07 15:45:00,4.5,4.51,4.5,4.51,356800.0,3.0005,3.0071,3.0005,3.0071,356800.0
2009-05-07 15:50:00,4.51,4.52,4.5,4.52,312000.0,3.0071,3.0138,3.0005,3.0138,312000.0
2009-05-07 15:55:00,4.52,4.53,4.51,4.51,598400.0,3.0138,3.0205,3.0071,3.0071,598400.0
2009-05-08 09:30:00,4.67,4.67,4.51,4.54,283200.0,3.1138,3.1138,3.0071,3.0271,283200.0
2009-05-08 09:35:00,4.54,4.57,4.54,4.57,168800.0,3.0271,3.0471,3.0271,3.0471,168800.0
2009-05-08 09:40:00,4.57,4.6,4.57,4.59,187200.0,3.0471,3.0672,3.0471,3.0605,187200.0
2009-05-08 09:45:00,4.6,4.61,4.59,4.61,149600.0,3.0672,3.0738,3.0605,3.0738,149600.0
2009-05-08 09:50:00,4.61,4.61,4.57,4.58,101600.0,3.0738,3.0738,3.0471,3.0538,101600.0
2009-05-08 09:55:00,4.58,4.59,4.55,4.56,122400.0,3.0538,3.0605,3.0338,3.0405,122400.0
2009-05-08 10:00:00,4.56,4.57,4.52,4.52,187200.0,3.0405,3.0471,3.0138,3.0138,187200.0
2009-05-08 10:05:00,4.52,4.54,4.52,4.53,220800.0,3.0138,3.0271,3.0138,3.0205,220800.0
2009-05-08 10:10:00,4.53,4.53,4.5,4.5,128000.0,3.0205,3.0205,3.0005,3.0005,128000.0
2009-05-08 10:15:00,4.49,4.51,4.47,4.51,146400.0,2.9938,3.0071,2.9805,3.0071,146400.0
2009-05-08 10:20:00,4.51,4.51,4.49,4.5,93600.0,3.0071,3.0071,2.9938,3.0005,93600.0
2009-05-08 10:25:00,4.5,4.51,4.48,4.49,110400.0,3.0005,3.0071,2.9871,2.9938,110400.0
2009-05-08 10:30:00,4.49,4.5,4.48,4.5,116000.0,2.9938,3.0005,2.9871,3.0005,116000.0
2009-05-08 10:35:00,4.5,4.5,4.47,4.49,83200.0,3.0005,3.0005,2.9805,2.9938,83200.0
2009-05-08 10:40:00,4.49,4.49,4.47,4.47,72800.0,2.9938,2.9938,2.9805,2.9805,72800.0
2009-05-08 10:45:00,4.47,4.48,4.47,4.48,47200.0,2.9805,2.9871,2.9805,2.9871,47200.0
2009-05-08 10:50:00,4.48,4.49,4.47,4.48,345600.0,2.9871,2.9938,2.9805,2.9871,345600.0
2009-05-08 10:55:00,4.48,4.49,4.48,4.49,195200.0,2.9871,2.9938,2.9871,2.9938,195200.0
2009-05-08 11:00:00,4.48,4.49,4.48,4.48,192800.0,2.9871,2.9938,2.9871,2.9871,192800.0
2009-05-08 11:05:00,4.48,4.49,4.48,4.49,43200.0,2.9871,2.9938,2.9871,2.9938,43200.0
2009-05-08 11:10:00,4.49,4.5,4.49,4.49,35200.0,2.9938,3.0005,2.9938,2.9938,35200.0
2009-05-08 11:15:00,4.49,4.5,4.48,4.5,388000.0,2.9938,3.0005,2.9871,3.0005,388000.0
2009-05-08 11:20:00,4.5,4.51,4.49,4.5,68000.0,3.0005,3.0071,2.9938,3.0005,68000.0
2009-05-08 11:25:00,4.5,4.5,4.49,4.5,108000.0,3.0005,3.0005,2.9938,3.0005,108000.0
2009-05-08 11:30:00,4.5,4.5,4.5,4.5,79200.0,3.0005,3.0005,3.0005,3.0005,79200.0
2009-05-08 11:35:00,4.5,4.51,4.5,4.5,84800.0,3.0005,3.0071,3.0005,3.0005,84800.0
2009-05-08 11:40:00,4.51,4.53,4.5,4.52,60000.0,3.0071,3.0205,3.0005,3.0138,60000.0
2009-05-08 11:45:00,4.52,4.53,4.52,4.53,128800.0,3.0138,3.0205,3.0138,3.0205,128800.0
2009-05-08 11:50:00,4.53,4.53,4.52,4.53,80000.0,3.0205,3.0205,3.0138,3.0205,80000.0
2009-05-08 11:55:00,4.53,4.54,4.52,4.54,283200.0,3.0205,3.0271,3.0138,3.0271,283200.0
2009-05-08 12:00:00,4.55,4.55,4.54,4.55,97600.0,3.0338,3.0338,3.0271,3.0338,97600.0
2009-05-08 12:05:00,4.55,4.56,4.54,4.56,224800.0,3.0338,3.0405,3.0271,3.0405,224800.0
2009-05-08 12:10:00,4.56,4.57,4.56,4.56,116800.0,3.0405,3.0471,3.0405,3.0405,116800.0
2009-05-08 12:15:00,4.56,4.57,4.56,4.57,121600.0,3.0405,3.0471,3.0405,3.0471,121600.0
2009-05-08 12:20:00,4.57,4.58,4.56,4.56,147200.0,3.0471,3.0538,3.0405,3.0405,147200.0
2009-05-08 12:25:00,4.56,4.56,4.55,4.55,69600.0,3.0405,3.0405,3.0338,3.0338,69600.0
2009-05-08 12:30:00,4.55,4.56,4.54,4.55,226400.0,3.0338,3.0405,3.0271,3.0338,226400.0
2009-05-08 12:35:00,4.55,4.56,4.55,4.56,71200.0,3.0338,3.0405,3.0338,3.0405,71200.0
2009-05-08 12:40:00,4.56,4.57,4.56,4.57,127200.0,3.0405,3.0471,3.0405,3.0471,127200.0
2009-05-08 12:45:00,4.57,4.58,4.56,4.57,223200.0,3.0471,3.0538,3.0405,3.0471,223200.0
2009-05-08 12:50:00,4.57,4.57,4.56,4.56,60800.0,3.0471,3.0471,3.0405,3.0405,60800.0
2009-05-08 12:55:00,4.56,4.6,4.56,4.6,156800.0,3.0405,3.0672,3.0405,3.0672,156800.0
2009-05-08 13:00:00,4.6,4.6,4.59,4.59,71200.0,3.0672,3.0672,3.0605,3.0605,71200.0
2009-05-08 13:05:00,4.59,4.59,4.58,4.58,56800.0,3.0605,3.0605,3.0538,3.0538,56800.0
2009-05-08 13:10:00,4.58,4.59,4.58,4.59,100000.0,3.0538,3.0605,3.0538,3.0605,100000.0
2009-05-08 13:15:00,4.59,4.59,4.59,4.59,91200.0,3.0605,3.0605,3.0605,3.0605,91200.0
2009-05-08 13:20:00,4.59,4.6,4.59,4.59,104000.0,3.0605,3.0672,3.0605,3.0605,104000.0
2009-05-08 13:25:00,4.59,4.59,4.58,4.58,68800.0,3.0605,3.0605,3.0538,3.0538,68800.0
2009-05-08 13:30:00,4.58,4.59,4.56,4.57,124800.0,3.0538,3.0605,3.0405,3.0471,124800.0
2009-05-08 13:35:00,4.57,4.57,4.57,4.57,69600.0,3.0471,3.0471,3.0471,3.0471,69600.0
2009-05-08 13:40:00,4.57,4.57,4.56,4.56,131200.0,3.0471,3.0471,3.0405,3.0405,131200.0
2009-05-08 13:45:00,4.56,4.57,4.55,4.57,95200.0,3.0405,3.0471,3.0338,3.0471,95200.0
2009-05-08 13:50:00,4.57,4.57,4.56,4.57,81600.0,3.0471,3.0471,3.0405,3.0471,81600.0
2009-05-08 13:55:00,4.57,4.57,4.56,4.57,83200.0,3.0471,3.0471,3.0405,3.0471,83200.0
2009-05-08 14:00:00,4.57,4.58,4.57,4.57,131200.0,3.0471,3.0538,3.0471,3.0471,131200.0
2009-05-08 14:05:00,4.57,4.58,4.56,4.56,777600.0,3.0471,3.0538,3.0405,3.0405,777600.0
2009-05-08 14:10:00,4.57,4.57,4.57,4.57,783200.0,3.0471,3.0471,3.0471,3.0471,783200.0
2009-05-08 14:15:00,4.57,4.58,4.57,4.57,171200.0,3.0471,3.0538,3.0471,3.0471,171200.0
2009-05-08 14:20:00,4.57,4.58,4.56,4.57,195200.0,3.0471,3.0538,3.0405,3.0471,195200.0
2009-05-08 14:25:00,4.57,4.57,4.56,4.56,128000.0,3.0471,3.0471,3.0405,3.0405,128000.0
2009-05-08 14:30:00,4.56,4.57,4.56,4.56,123200.0,3.0405,3.0471,3.0405,3.0405,123200.0
2009-05-08 14:35:00,4.56,4.58,4.56,4.58,205600.0,3.0405,3.0538,3.0405,3.0538,205600.0
2009-05-08 14:40:00,4.58,4.59,4.57,4.59,95200.0,3.0538,3.0605,3.0471,3.0605,95200.0
2009-05-08 14:45:00,4.59,4.61,4.59,4.6,147200.0,3.0605,3.0738,3.0605,3.0672,147200.0
2009-05-08 14:50:00,4.6,4.6,4.6,4.6,102400.0,3.0672,3.0672,3.0672,3.0672,102400.0
2009-05-08 14:55:00,4.6,4.6,4.59,4.59,204800.0,3.0672,3.0672,3.0605,3.0605,204800.0
2009-05-08 15:00:00,4.6,4.6,4.59,4.6,187200.0,3.0672,3.0672,3.0605,3.0672,187200.0
2009-05-08 15:05:00,4.6,4.6,4.57,4.59,132800.0,3.0672,3.0672,3.0471,3.0605,132800.0
2009-05-08 15:10:00,4.59,4.6,4.58,4.58,86400.0,3.0605,3.0672,3.0538,3.0538,86400.0
2009-05-08 15:15:00,4.58,4.58,4.57,4.57,88000.0,3.0538,3.0538,3.0471,3.0471,88000.0
2009-05-08 15:20:00,4.58,4.6,4.58,4.6,96000.0,3.0538,3.0672,3.0538,3.0672,96000.0
2009-05-08 15:25:00,4.6,4.6,4.59,4.59,71200.0,3.0672,3.0672,3.0605,3.0605,71200.0
2009-05-08 15:30:00,4.59,4.59,4.58,4.58,228800.0,3.0605,3.0605,3.0538,3.0538,228800.0
2009-05-08 15:35:00,4.58,4.59,4.58,4.58,80800.0,3.0538,3.0605,3.0538,3.0538,80800.0
2009-05-08 15:40:00,4.58,4.6,4.58,4.6,160800.0,3.0538,3.0672,3.0538,3.0672,160800.0
2009-05-08 15:45:00,4.6,4.6,4.58,4.58,132800.0,3.0672,3.0672,3.0538,3.0538,132800.0
2009-05-08 15:50:00,4.58,4.58,4.56,4.56,472800.0,3.0538,3.0538,3.0405,3.0405,472800.0
2009-05-08 15:55:00,4.57,4.6,4.56,4.58,468000.0,3.0471,3.0672,3.0405,3.0538,468000.0
2009-05-11 09:30:00,4.43,4.53,4.43,4.49,166400.0,2.9538,3.0205,2.9538,2.9938,166400.0
2009-05-11 09:35:00,4.49,4.49,4.45,4.46,104800.0,2.9938,2.9938,2.9671,2.9738,104800.0
2009-05-11 09:40:00,4.46,4.47,4.42,4.43,146400.0,2.9738,2.9805,2.9471,2.9538,146400.0
2009-05-11 09:45:00,4.43,4.44,4.43,4.43,159200.0,2.9538,2.9605,2.9538,2.9538,159200.0
2009-05-11 09:50:00,4.43,4.46,4.43,4.46,85600.0,2.9538,2.9738,2.9538,2.9738,85600.0
2009-05-11 09:55:00,4.46,4.48,4.46,4.47,164800.0,2.9738,2.9871,2.9738,2.9805,164800.0
2009-05-11 10:00:00,4.47,4.48,4.46,4.47,140000.0,2.9805,2.9871,2.9738,2.9805,140000.0
2009-05-11 10:05:00,4.47,4.47,4.45,4.46,72000.0,2.9805,2.9805,2.9671,2.9738,72000.0
2009-05-11 10:10:00,4.46,4.49,4.46,4.49,66400.0,2.9738,2.9938,2.9738,2.9938,66400.0
2009-05-11 10:15:00,4.49,4.49,4.48,4.48,333600.0,2.9938,2.9938,2.9871,2.9871,333600.0
2009-05-11 10:20:00,4.48,4.52,4.48,4.5,93600.0,2.9871,3.0138,2.9871,3.0005,93600.0
2009-05-11 10:25:00,4.5,4.51,4.48,4.49,80800.0,3.0005,3.0071,2.9871,2.9938,80800.0
2009-05-11 10:30:00,4.48,4.49,4.47,4.48,62400.0,2.9871,2.9938,2.9805,2.9871,62400.0
2009-05-11 10:35:00,4.48,4.52,4.48,4.52,143200.0,2.9871,3.0138,2.9871,3.0138,143200.0
2009-05-11 10:40:00,4.52,4.54,4.52,4.54,67200.0,3.0138,3.0271,3.0138,3.0271,67200.0
2009-05-11 10:45:00,4.54,4.54,4.53,4.53,172000.0,3.0271,3.0271,3.0205,3.0205,172000.0
2009-05-11 10:50:00,4.53,4.53,4.51,4.52,35200.0,3.0205,3.0205,3.0071,3.0138,35200.0
2009-05-11 10:55:00,4.52,4.52,4.52,4.52,82400.0,3.0138,3.0138,3.0138,3.0138,82400.0
2009-05-11 11:00:00,4.52,4.53,4.51,4.52,58400.0,3.0138,3.0205,3.0071,3.0138,58400.0
2009-05-11 11:05:00,4.51,4.52,4.51,4.52,29600.0,3.0071,3.0138,3.0071,3.0138,29600.0
2009-05-11 11:10:00,4.52,4.54,4.52,4.53,120000.0,3.0138,3.0271,3.0138,3.0205,120000.0
2009-05-11 11:15:00,4.54,4.54,4.53,4.53,40000.0,3.0271,3.0271,3.0205,3.0205,40000.0
2009-05-11 11:20:00,4.53,4.53,4.5,4.51,232000.0,3.0205,3.0205,3.0005,3.0071,232000.0
2009-05-11 11:25:00,4.51,4.51,4.49,4.49,34400.0,3.0071,3.0071,2.9938,2.9938,34400.0
2009-05-11 11:30:00,4.49,4.49,4.47,4.47,78400.0,2.9938,2.9938,2.9805,2.9805,78400.0
2009-05-11 11:35:00,4.47,4.47,4.45,4.45,74400.0,2.9805,2.9805,2.9671,2.9671,74400.0
2009-05-11 11:40:00,4.46,4.46,4.44,4.45,78400.0,2.9738,2.9738,2.9605,2.9671,78400.0
2009-05-11 11:45:00,4.45,4.46,4.45,4.46,67200.0,2.9671,2.9738,2.9671,2.9738,67200.0
2009-05-11 11:50:00,4.46,4.46,4.46,4.46,8800.0,2.9738,2.9738,2.9738,2.9738,8800.0
2009-05-11 11:55:00,4.46,4.46,4.45,4.46,56800.0,2.9738,2.9738,2.9671,2.9738,56800.0
2009-05-11 12:00:00,4.45,4.45,4.45,4.45,22400.0,2.9671,2.9671,2.9671,2.9671,22400.0
2009-05-11 12:05:00,4.45,4.46,4.45,4.46,35200.0,2.9671,2.9738,2.9671,2.9738,35200.0
2009-05-11 12:10:00,4.46,4.46,4.45,4.45,61600.0,2.9738,2.9738,2.9671,2.9671,61600.0
2009-05-11 12:15:00,4.46,4.47,4.45,4.47,81600.0,2.9738,2.9805,2.9671,2.9805,81600.0
2009-05-11 12:20:00,4.47,4.48,4.46,4.48,89600.0,2.9805,2.9871,2.9738,2.9871,89600.0
2009-05-11 12:25:00,4.48,4.48,4.48,4.48,36000.0,2.9871,2.9871,2.9871,2.9871,36000.0
2009-05-11 12:30:00,4.49,4.49,4.48,4.48,59200.0,2.9938,2.9938,2.9871,2.9871,59200.0
2009-05-11 12:35:00,4.48,4.48,4.47,4.48,8000.0,2.9871,2.9871,2.9805,2.9871,8000.0
2009-05-11 12:40:00,4.48,4.48,4.47,4.48,44000.0,2.9871,2.9871,2.9805,2.9871,44000.0
2009-05-11 12:45:00,4.47,4.48,4.47,4.48,50400.0,2.9805,2.9871,2.9805,2.9871,50400.0
2009-05-11 12:50:00,4.48,4.48,4.46,4.46,51200.0,2.9871,2.9871,2.9738,2.9738,51200.0
2009-05-11 12:55:00,4.46,4.46,4.46,4.46,33600.0,2.9738,2.9738,2.9738,2.9738,33600.0
2009-05-11 13:00:00,4.46,4.47,4.46,4.46,114400.0,2.9738,2.9805,2.9738,2.9738,114400.0
2009-05-11 13:05:00,4.45,4.46,4.45,4.46,90400.0,2.9671,2.9738,2.9671,2.9738,90400.0
2009-05-11 13:10:00,4.46,4.48,4.46,4.48,49600.0,2.9738,2.9871,2.9738,2.9871,49600.0
2009-05-11 13:15:00,4.48,4.49,4.48,4.48,33600.0,2.9871,2.9938,2.9871,2.9871,33600.0
2009-05-11 13:20:00,4.48,4.49,4.48,4.49,43200.0,2.9871,2.9938,2.9871,2.9938,43200.0
2009-05-11 13:25:00,4.49,4.49,4.48,4.48,38400.0,2.9938,2.9938,2.9871,2.9871,38400.0
2009-05-11 13:30:00,4.48,4.48,4.47,4.48,44800.0,2.9871,2.9871,2.9805,2.9871,44800.0
2009-05-11 13:35:00,4.49,4.5,4.49,4.5,109600.0,2.9938,3.0005,2.9938,3.0005,109600.0
2009-05-11 13:40:00,4.5,4.5,4.5,4.5,84000.0,3.0005,3.0005,3.0005,3.0005,84000.0
2009-05-11 13:45:00,4.5,4.5,4.49,4.49,48000.0,3.0005,3.0005,2.9938,2.9938,48000.0
2009-05-11 13:50:00,4.49,4.49,4.48,4.49,160800.0,2.9938,2.9938,2.9871,2.9938,160800.0
2009-05-11 13:55:00,4.49,4.49,4.47,4.47,100000.0,2.9938,2.9938,2.9805,2.9805,100000.0
2009-05-11 14:00:00,4.48,4.48,4.47,4.47,52800.0,2.9871,2.9871,2.9805,2.9805,52800.0
2009-05-11 14:05:00,4.47,4.47,4.46,4.47,79200.0,2.9805,2.9805,2.9738,2.9805,79200.0
2009-05-11 14:10:00,4.47,4.48,4.47,4.47,122400.0,2.9805,2.9871,2.9805,2.9805,122400.0
2009-05-11 14:15:00,4.47,4.47,4.46,4.47,44000.0,2.9805,2.9805,2.9738,2.9805,44000.0
2009-05-11 14:20:00,4.47,4.47,4.47,4.47,76000.0,2.9805,2.9805,2.9805,2.9805,76000.0
2009-05-11 14:25:00,4.47,4.47,4.47,4.47,66400.0,2.9805,2.9805,2.9805,2.9805,66400.0
2009-05-11 14:30:00,4.47,4.48,4.47,4.48,92000.0,2.9805,2.9871,2.9805,2.9871,92000.0
2009-05-11 14:35:00,4.47,4.48,4.46,4.46,56800.0,2.9805,2.9871,2.9738,2.9738,56800.0
2009-05-11 14:40:00,4.46,4.48,4.46,4.47,67200.0,2.9738,2.9871,2.9738,2.9805,67200.0
2009-05-11 14:45:00,4.47,4.47,4.47,4.47,49600.0,2.9805,2.9805,2.9805,2.9805,49600.0
2009-05-11 14:50:00,4.47,4.48,4.46,4.47,74400.0,2.9805,2.9871,2.9738,2.9805,74400.0
2009-05-11 14:55:00,4.47,4.47,4.46,4.46,96800.0,2.9805,2.9805,2.9738,2.9738,96800.0
2009-05-11 15:00:00,4.46,4.47,4.45,4.45,153600.0,2.9738,2.9805,2.9671,2.9671,153600.0
2009-05-11 15:05:00,4.45,4.46,4.45,4.45,64000.0,2.9671,2.9738,2.9671,2.9671,64000.0
2009-05-11 15:10:00,4.45,4.46,4.45,4.45,108800.0,2.9671,2.9738,2.9671,2.9671,108800.0
2009-05-11 15:15:00,4.45,4.47,4.45,4.46,74400.0,2.9671,2.9805,2.9671,2.9738,74400.0
2009-05-11 15:20:00,4.46,4.46,4.45,4.45,112000.0,2.9738,2.9738,2.9671,2.9671,112000.0
2009-05-11 15:25:00,4.45,4.46,4.45,4.45,89600.0,2.9671,2.9738,2.9671,2.9671,89600.0
2009-05-11 15:30:00,4.45,4.45,4.45,4.45,190400.0,2.9671,2.9671,2.9671,2.9671,190400.0
2009-05-11 15:35:00,4.45,4.45,4.44,4.44,214400.0,2.9671,2.9671,2.9605,2.9605,214400.0
2009-05-11 15:40:00,4.44,4.45,4.43,4.44,309600.0,2.9605,2.9671,2.9538,2.9605,309600.0
2009-05-11 15:45:00,4.44,4.45,4.44,4.44,228000.0,2.9605,2.9671,2.9605,2.9605,228000.0
2009-05-11 15:50:00,4.44,4.45,4.43,4.44,224000.0,2.9605,2.9671,2.9538,2.9605,224000.0
2009-05-11 15:55:00,4.44,4.45,4.42,4.43,572800.0,2.9605,2.9671,2.9471,2.9538,572800.0
2009-05-12 09:30:00,4.46,4.48,4.44,4.48,519200.0,2.9738,2.9871,2.9605,2.9871,519200.0
2009-05-12 09:35:00,4.48,4.5,4.46,4.47,219200.0,2.9871,3.0005,2.9738,2.9805,219200.0
2009-05-12 09:40:00,4.47,4.47,4.43,4.44,372000.0,2.9805,2.9805,2.9538,2.9605,372000.0
2009-05-12 09:45:00,4.44,4.44,4.42,4.42,84800.0,2.9605,2.9605,2.9471,2.9471,84800.0
2009-05-12 09:50:00,4.42,4.42,4.39,4.4,168000.0,2.9471,2.9471,2.9271,2.9338,168000.0
2009-05-12 09:55:00,4.41,4.41,4.4,4.41,120000.0,2.9405,2.9405,2.9338,2.9405,120000.0
2009-05-12 10:00:00,4.41,4.42,4.41,4.41,100000.0,2.9405,2.9471,2.9405,2.9405,100000.0
2009-05-12 10:05:00,4.41,4.42,4.41,4.41,192800.0,2.9405,2.9471,2.9405,2.9405,192800.0
2009-05-12 10:10:00,4.41,4.41,4.41,4.41,212000.0,2.9405,2.9405,2.9405,2.9405,212000.0
2009-05-12 10:15:00,4.4,4.4,4.39,4.39,46400.0,2.9338,2.9338,2.9271,2.9271,46400.0
2009-05-12 10:20:00,4.39,4.4,4.39,4.39,45600.0,2.9271,2.9338,2.9271,2.9271,45600.0
2009-05-12 10:25:00,4.39,4.39,4.38,4.38,71200.0,2.9271,2.9271,2.9205,2.9205,71200.0
2009-05-12 10:30:00,4.38,4.38,4.35,4.35,603200.0,2.9205,2.9205,2.9005,2.9005,603200.0
2009-05-12 10:35:00,4.35,4.36,4.35,4.35,59200.0,2.9005,2.9071,2.9005,2.9005,59200.0
2009-05-12 10:40:00,4.35,4.37,4.35,4.37,59200.0,2.9005,2.9138,2.9005,2.9138,59200.0
2009-05-12 10:45:00,4.38,4.39,4.38,4.39,38400.0,2.9205,2.9271,2.9205,2.9271,38400.0
2009-05-12 10:50:00,4.39,4.39,4.38,4.39,17600.0,2.9271,2.9271,2.9205,2.9271,17600.0
2009-05-12 10:55:00,4.39,4.39,4.38,4.38,36000.0,2.9271,2.9271,2.9205,2.9205,36000.0
2009-05-12 11:00:00,4.38,4.39,4.38,4.38,16800.0,2.9205,2.9271,2.9205,2.9205,16800.0
2009-05-12 11:05:00,4.38,4.39,4.38,4.39,21600.0,2.9205,2.9271,2.9205,2.9271,21600.0
2009-05-12 11:10:00,4.39,4.39,4.38,4.39,92800.0,2.9271,2.9271,2.9205,2.9271,92800.0
2009-05-12 11:15:00,4.39,4.39,4.38,4.38,102400.0,2.9271,2.9271,2.9205,2.9205,102400.0
2009-05-12 11:20:00,4.38,4.38,4.38,4.38,36800.0,2.9205,2.9205,2.9205,2.9205,36800.0
2009-05-12 11:25:00,4.38,4.38,4.37,4.37,26400.0,2.9205,2.9205,2.9138,2.9138,26400.0
2009-05-12 11:30:00,4.37,4.38,4.37,4.38,70400.0,2.9138,2.9205,2.9138,2.9205,70400.0
2009-05-12 11:35:00,4.38,4.38,4.38,4.38,43200.0,2.9205,2.9205,2.9205,2.9205,43200.0
2009-05-12 11:40:00,4.38,4.39,4.38,4.38,46400.0,2.9205,2.9271,2.9205,2.9205,46400.0
2009-05-12 11:45:00,4.38,4.38,4.37,4.37,30400.0,2.9205,2.9205,2.9138,2.9138,30400.0
2009-05-12 11:50:00,4.37,4.37,4.37,4.37,18400.0,2.9138,2.9138,2.9138,2.9138,18400.0
2009-05-12 11:55:00,4.38,4.38,4.38,4.38,36800.0,2.9205,2.9205,2.9205,2.9205,36800.0
2009-05-12 12:00:00,4.38,4.39,4.38,4.39,80800.0,2.9205,2.9271,2.9205,2.9271,80800.0
2009-05-12 12:05:00,4.39,4.39,4.36,4.36,44000.0,2.9271,2.9271,2.9071,2.9071,44000.0
2009-05-12 12:10:00,4.36,4.36,4.36,4.36,24000.0,2.9071,2.9071,2.9071,2.9071,24000.0
2009-05-12 12:15:00,4.36,4.36,4.34,4.35,83200.0,2.9071,2.9071,2.8938,2.9005,83200.0
2009-05-12 12:20:00,4.36,4.37,4.36,4.37,31200.0,2.9071,2.9138,2.9071,2.9138,31200.0
2009-05-12 12:25:00,4.37,4.38,4.37,4.38,21600.0,2.9138,2.9205,2.9138,2.9205,21600.0
2009-05-12 12:30:00,4.38,4.38,4.38,4.38,36800.0,2.9205,2.9205,2.9205,2.9205,36800.0
2009-05-12 12:35:00,4.38,4.38,4.36,4.36,26400.0,2.9205,2.9205,2.9071,2.9071,26400.0
2009-05-12 12:40:00,4.37,4.37,4.36,4.36,12000.0,2.9138,2.9138,2.9071,2.9071,12000.0
2009-05-12 12:45:00,4.36,4.37,4.36,4.37,36000.0,2.9071,2.9138,2.9071,2.9138,36000.0
2009-05-12 12:50:00,4.36,4.37,4.35,4.35,22400.0,2.9071,2.9138,2.9005,2.9005,22400.0
2009-05-12 12:55:00,4.35,4.35,4.35,4.35,17600.0,2.9005,2.9005,2.9005,2.9005,17600.0
2009-05-12 13:00:00,4.35,4.35,4.35,4.35,47200.0,2.9005,2.9005,2.9005,2.9005,47200.0
2009-05-12 13:05:00,4.35,4.36,4.35,4.35,113600.0,2.9005,2.9071,2.9005,2.9005,113600.0
2009-05-12 13:10:00,4.35,4.35,4.34,4.34,32800.0,2.9005,2.9005,2.8938,2.8938,32800.0
2009-05-12 13:15:00,4.34,4.35,4.34,4.34,39200.0,2.8938,2.9005,2.8938,2.8938,39200.0
2009-05-12 13:20:00,4.34,4.36,4.34,4.36,48800.0,2.8938,2.9071,2.8938,2.9071,48800.0
2009-05-12 13:25:00,4.36,4.36,4.36,4.36,15200.0,2.9071,2.9071,2.9071,2.9071,15200.0
2009-05-12 13:30:00,4.36,4.36,4.35,4.35,40000.0,2.9071,2.9071,2.9005,2.9005,40000.0
2009-05-12 13:35:00,4.35,4.38,4.35,4.38,35200.0,2.9005,2.9205,2.9005,2.9205,35200.0
2009-05-12 13:40:00,4.37,4.38,4.37,4.37,52800.0,2.9138,2.9205,2.9138,2.9138,52800.0
2009-05-12 13:45:00,4.37,4.37,4.37,4.37,60800.0,2.9138,2.9138,2.9138,2.9138,60800.0
2009-05-12 13:50:00,4.37,4.37,4.37,4.37,33600.0,2.9138,2.9138,2.9138,2.9138,33600.0
2009-05-12 13:55:00,4.37,4.38,4.37,4.37,549600.0,2.9138,2.9205,2.9138,2.9138,549600.0
2009-05-12 14:00:00,4.37,4.38,4.37,4.38,62400.0,2.9138,2.9205,2.9138,2.9205,62400.0
2009-05-12 14:05:00,4.38,4.38,4.38,4.38,68000.0,2.9205,2.9205,2.9205,2.9205,68000.0
2009-05-12 14:10:00,4.38,4.38,4.38,4.38,74400.0,2.9205,2.9205,2.9205,2.9205,74400.0
2009-05-12 14:15:00,4.38,4.38,4.37,4.37,43200.0,2.9205,2.9205,2.9138,2.9138,43200.0
2009-05-12 14:20:00,4.37,4.38,4.37,4.38,72000.0,2.9138,2.9205,2.9138,2.9205,72000.0
2009-05-12 14:25:00,4.37,4.38,4.37,4.37,54400.0,2.9138,2.9205,2.9138,2.9138,54400.0
2009-05-12 14:30:00,4.37,4.37,4.37,4.37,64800.0,2.9138,2.9138,2.9138,2.9138,64800.0
2009-05-12 14:35:00,4.37,4.38,4.37,4.38,88800.0,2.9138,2.9205,2.9138,2.9205,88800.0
2009-05-12 14:40:00,4.38,4.39,4.38,4.39,181600.0,2.9205,2.9271,2.9205,2.9271,181600.0
2009-05-12 14:45:00,4.39,4.39,4.38,4.39,72000.0,2.9271,2.9271,2.9205,2.9271,72000.0
2009-05-12 14:50:00,4.39,4.42,4.39,4.41,273600.0,2.9271,2.9471,2.9271,2.9405,273600.0
2009-05-12 14:55:00,4.41,4.44,4.41,4.44,304000.0,2.9405,2.9605,2.9405,2.9605,304000.0
2009-05-12 15:00:00,4.44,4.46,4.44,4.45,444800.0,2.9605,2.9738,2.9605,2.9671,444800.0
2009-05-12 15:05:00,4.45,4.45,4.44,4.45,158400.0,2.9671,2.9671,2.9605,2.9671,158400.0
2009-05-12 15:10:00,4.45,4.45,4.43,4.44,240800.0,2.9671,2.9671,2.9538,2.9605,240800.0
2009-05-12 15:15:00,4.45,4.45,4.45,4.45,60800.0,2.9671,2.9671,2.9671,2.9671,60800.0
2009-05-12 15:20:00,4.45,4.46,4.44,4.45,153600.0,2.9671,2.9738,2.9605,2.9671,153600.0
2009-05-12 15:25:00,4.46,4.47,4.45,4.46,245600.0,2.9738,2.9805,2.9671,2.9738,245600.0
2009-05-12 15:30:00,4.46,4.46,4.45,4.45,166400.0,2.9738,2.9738,2.9671,2.9671,166400.0
2009-05-12 15:35:00,4.45,4.47,4.45,4.46,171200.0,2.9671,2.9805,2.9671,2.9738,171200.0
2009-05-12 15:40:00,4.46,4.46,4.43,4.44,152800.0,2.9738,2.9738,2.9538,2.9605,152800.0
2009-05-12 15:45:00,4.44,4.46,4.44,4.45,114400.0,2.9605,2.9738,2.9605,2.9671,114400.0
2009-05-12 15:50:00,4.45,4.45,4.42,4.43,599200.0,2.9671,2.9671,2.9471,2.9538,599200.0
2009-05-12 15:55:00,4.43,4.45,4.42,4.43,648000.0,2.9538,2.9671,2.9471,2.9538,648000.0
2009-05-13 09:30:00,4.34,4.36,4.31,4.31,171200.0,2.8938,2.9071,2.8738,2.8738,171200.0
2009-05-13 09:35:00,4.31,4.31,4.28,4.29,170400.0,2.8738,2.8738,2.8538,2.8605,170400.0
2009-05-13 09:40:00,4.29,4.32,4.29,4.31,100000.0,2.8605,2.8805,2.8605,2.8738,100000.0
2009-05-13 09:45:00,4.31,4.32,4.3,4.31,104800.0,2.8738,2.8805,2.8671,2.8738,104800.0
2009-05-13 09:50:00,4.31,4.32,4.31,4.31,95200.0,2.8738,2.8805,2.8738,2.8738,95200.0
2009-05-13 09:55:00,4.31,4.32,4.3,4.31,91200.0,2.8738,2.8805,2.8671,2.8738,91200.0
2009-05-13 10:00:00,4.31,4.31,4.29,4.29,161600.0,2.8738,2.8738,2.8605,2.8605,161600.0
2009-05-13 10:05:00,4.29,4.29,4.28,4.29,134400.0,2.8605,2.8605,2.8538,2.8605,134400.0
2009-05-13 10:10:00,4.29,4.31,4.29,4.3,68000.0,2.8605,2.8738,2.8605,2.8671,68000.0
2009-05-13 10:15:00,4.3,4.32,4.3,4.32,88800.0,2.8671,2.8805,2.8671,2.8805,88800.0
2009-05-13 10:20:00,4.32,4.33,4.31,4.31,160800.0,2.8805,2.8871,2.8738,2.8738,160800.0
2009-05-13 10:25:00,4.31,4.32,4.3,4.31,109600.0,2.8738,2.8805,2.8671,2.8738,109600.0
2009-05-13 10:30:00,4.31,4.31,4.29,4.29,94400.0,2.8738,2.8738,2.8605,2.8605,94400.0
2009-05-13 10:35:00,4.3,4.3,4.28,4.28,117600.0,2.8671,2.8671,2.8538,2.8538,117600.0
2009-05-13 10:40:00,4.28,4.29,4.28,4.28,98400.0,2.8538,2.8605,2.8538,2.8538,98400.0
2009-05-13 10:45:00,4.28,4.29,4.28,4.28,88000.0,2.8538,2.8605,2.8538,2.8538,88000.0
2009-05-13 10:50:00,4.28,4.31,4.28,4.31,72000.0,2.8538,2.8738,2.8538,2.8738,72000.0
2009-05-13 10:55:00,4.31,4.31,4.28,4.29,93600.0,2.8738,2.8738,2.8538,2.8605,93600.0
2009-05-13 11:00:00,4.28,4.29,4.28,4.28,48800.0,2.8538,2.8605,2.8538,2.8538,48800.0
2009-05-13 11:05:00,4.28,4.28,4.26,4.26,159200.0,2.8538,2.8538,2.8404,2.8404,159200.0
2009-05-13 11:10:00,4.26,4.27,4.26,4.27,52000.0,2.8404,2.8471,2.8404,2.8471,52000.0
2009-05-13 11:15:00,4.27,4.27,4.26,4.26,69600.0,2.8471,2.8471,2.8404,2.8404,69600.0
2009-05-13 11:20:00,4.26,4.27,4.26,4.26,43200.0,2.8404,2.8471,2.8404,2.8404,43200.0
2009-05-13 11:25:00,4.27,4.27,4.27,4.27,52000.0,2.8471,2.8471,2.8471,2.8471,52000.0
2009-05-13 11:30:00,4.27,4.27,4.25,4.26,144800.0,2.8471,2.8471,2.8338,2.8404,144800.0
2009-05-13 11:35:00,4.26,4.26,4.23,4.23,349600.0,2.8404,2.8404,2.8204,2.8204,349600.0
2009-05-13 11:40:00,4.23,4.23,4.21,4.22,108000.0,2.8204,2.8204,2.8071,2.8138,108000.0
2009-05-13 11:45:00,4.22,4.23,4.22,4.23,36000.0,2.8138,2.8204,2.8138,2.8204,36000.0
2009-05-13 11:50:00,4.23,4.24,4.22,4.23,68000.0,2.8204,2.8271,2.8138,2.8204,68000.0
2009-05-13 11:55:00,4.23,4.23,4.22,4.23,104000.0,2.8204,2.8204,2.8138,2.8204,104000.0
2009-05-13 12:00:00,4.23,4.24,4.22,4.23,118400.0,2.8204,2.8271,2.8138,2.8204,118400.0
2009-05-13 12:05:00,4.23,4.23,4.23,4.23,44000.0,2.8204,2.8204,2.8204,2.8204,44000.0
2009-05-13 12:10:00,4.23,4.23,4.22,4.23,62400.0,2.8204,2.8204,2.8138,2.8204,62400.0
2009-05-13 12:15:00,4.23,4.24,4.23,4.23,36000.0,2.8204,2.8271,2.8204,2.8204,36000.0
2009-05-13 12:20:00,4.23,4.24,4.23,4.23,76800.0,2.8204,2.8271,2.8204,2.8204,76800.0
2009-05-13 12:25:00,4.23,4.23,4.23,4.23,97600.0,2.8204,2.8204,2.8204,2.8204,97600.0
2009-05-13 12:30:00,4.23,4.23,4.23,4.23,101600.0,2.8204,2.8204,2.8204,2.8204,101600.0
2009-05-13 12:35:00,4.23,4.24,4.22,4.24,80000.0,2.8204,2.8271,2.8138,2.8271,80000.0
2009-05-13 12:40:00,4.24,4.24,4.23,4.23,60800.0,2.8271,2.8271,2.8204,2.8204,60800.0
2009-05-13 12:45:00,4.23,4.23,4.22,4.22,310400.0,2.8204,2.8204,2.8138,2.8138,310400.0
2009-05-13 12:50:00,4.23,4.23,4.22,4.22,49600.0,2.8204,2.8204,2.8138,2.8138,49600.0
2009-05-13 12:55:00,4.22,4.22,4.21,4.21,88000.0,2.8138,2.8138,2.8071,2.8071,88000.0
2009-05-13 13:00:00,4.21,4.22,4.21,4.21,46400.0,2.8071,2.8138,2.8071,2.8071,46400.0
2009-05-13 13:05:00,4.21,4.22,4.2,4.2,107200.0,2.8071,2.8138,2.8004,2.8004,107200.0
2009-05-13 13:10:00,4.2,4.21,4.2,4.21,41600.0,2.8004,2.8071,2.8004,2.8071,41600.0
2009-05-13 13:15:00,4.21,4.21,4.21,4.21,49600.0,2.8071,2.8071,2.8071,2.8071,49600.0
2009-05-13 13:20:00,4.21,4.21,4.2,4.2,144800.0,2.8071,2.8071,2.8004,2.8004,144800.0
2009-05-13 13:25:00,4.2,4.21,4.19,4.19,247200.0,2.8004,2.8071,2.7938,2.7938,247200.0
2009-05-13 13:30:00,4.19,4.19,4.18,4.18,187200.0,2.7938,2.7938,2.7871,2.7871,187200.0
2009-05-13 13:35:00,4.18,4.19,4.18,4.19,208000.0,2.7871,2.7938,2.7871,2.7938,208000.0
2009-05-13 13:40:00,4.19,4.2,4.19,4.2,120800.0,2.7938,2.8004,2.7938,2.8004,120800.0
2009-05-13 13:45:00,4.2,4.2,4.19,4.19,141600.0,2.8004,2.8004,2.7938,2.7938,141600.0
2009-05-13 13:50:00,4.2,4.21,4.19,4.2,312000.0,2.8004,2.8071,2.7938,2.8004,312000.0
2009-05-13 13:55:00,4.2,4.2,4.19,4.2,227200.0,2.8004,2.8004,2.7938,2.8004,227200.0
2009-05-13 14:00:00,4.2,4.2,4.2,4.2,156000.0,2.8004,2.8004,2.8004,2.8004,156000.0
2009-05-13 14:05:00,4.2,4.2,4.2,4.2,88800.0,2.8004,2.8004,2.8004,2.8004,88800.0
2009-05-13 14:10:00,4.2,4.21,4.2,4.2,143200.0,2.8004,2.8071,2.8004,2.8004,143200.0
2009-05-13 14:15:00,4.2,4.2,4.19,4.19,60000.0,2.8004,2.8004,2.7938,2.7938,60000.0
2009-05-13 14:20:00,4.19,4.19,4.17,4.18,316800.0,2.7938,2.7938,2.7804,2.7871,316800.0
2009-05-13 14:25:00,4.18,4.2,4.18,4.18,288000.0,2.7871,2.8004,2.7871,2.7871,288000.0
2009-05-13 14:30:00,4.18,4.19,4.18,4.18,112000.0,2.7871,2.7938,2.7871,2.7871,112000.0
2009-05-13 14:35:00,4.19,4.19,4.17,4.18,218400.0,2.7938,2.7938,2.7804,2.7871,218400.0
2009-05-13 14:40:00,4.17,4.18,4.17,4.18,79200.0,2.7804,2.7871,2.7804,2.7871,79200.0
2009-05-13 14:45:00,4.18,4.19,4.18,4.19,135200.0,2.7871,2.7938,2.7871,2.7938,135200.0
2009-05-13 14:50:00,4.19,4.19,4.19,4.19,75200.0,2.7938,2.7938,2.7938,2.7938,75200.0
2009-05-13 14:55:00,4.19,4.2,4.19,4.19,220000.0,2.7938,2.8004,2.7938,2.7938,220000.0
2009-05-13 15:00:00,4.19,4.2,4.18,4.18,172000.0,2.7938,2.8004,2.7871,2.7871,172000.0
2009-05-13 15:05:00,4.18,4.19,4.18,4.18,208000.0,2.7871,2.7938,2.7871,2.7871,208000.0
2009-05-13 15:10:00,4.18,4.18,4.18,4.18,100800.0,2.7871,2.7871,2.7871,2.7871,100800.0
2009-05-13 15:15:00,4.18,4.19,4.18,4.19,174400.0,2.7871,2.7938,2.7871,2.7938,174400.0
2009-05-13 15:20:00,4.19,4.2,4.18,4.19,409600.0,2.7938,2.8004,2.7871,2.7938,409600.0
2009-05-13 15:25:00,4.19,4.2,4.18,4.19,248800.0,2.7938,2.8004,2.7871,2.7938,248800.0
2009-05-13 15:30:00,4.19,4.19,4.18,4.19,295200.0,2.7938,2.7938,2.7871,2.7938,295200.0
2009-05-13 15:35:00,4.19,4.2,4.18,4.18,477600.0,2.7938,2.8004,2.7871,2.7871,477600.0
2009-05-13 15:40:00,4.19,4.19,4.17,4.18,320000.0,2.7938,2.7938,2.7804,2.7871,320000.0
2009-05-13 15:45:00,4.18,4.19,4.18,4.18,524000.0,2.7871,2.7938,2.7871,2.7871,524000.0
2009-05-13 15:50:00,4.18,4.19,4.17,4.18,336800.0,2.7871,2.7938,2.7804,2.7871,336800.0
2009-05-13 15:55:00,4.18,4.18,4.16,4.16,787200.0,2.7871,2.7871,2.7738,2.7738,787200.0
2009-05-14 09:30:00,4.16,4.21,4.15,4.21,204800.0,2.7738,2.8071,2.7671,2.8071,204800.0
2009-05-14 09:35:00,4.2,4.24,4.19,4.19,151200.0,2.8004,2.8271,2.7938,2.7938,151200.0
2009-05-14 09:40:00,4.2,4.22,4.19,4.21,126400.0,2.8004,2.8138,2.7938,2.8071,126400.0
2009-05-14 09:45:00,4.21,4.21,4.18,4.18,70400.0,2.8071,2.8071,2.7871,2.7871,70400.0
2009-05-14 09:50:00,4.17,4.18,4.15,4.15,62400.0,2.7804,2.7871,2.7671,2.7671,62400.0
2009-05-14 09:55:00,4.15,4.16,4.15,4.16,157600.0,2.7671,2.7738,2.7671,2.7738,157600.0
2009-05-14 10:00:00,4.16,4.18,4.16,4.18,205600.0,2.7738,2.7871,2.7738,2.7871,205600.0
2009-05-14 10:05:00,4.18,4.18,4.17,4.17,550400.0,2.7871,2.7871,2.7804,2.7804,550400.0
2009-05-14 10:10:00,4.17,4.18,4.17,4.17,140000.0,2.7804,2.7871,2.7804,2.7804,140000.0
2009-05-14 10:15:00,4.17,4.19,4.17,4.18,81600.0,2.7804,2.7938,2.7804,2.7871,81600.0
2009-05-14 10:20:00,4.18,4.2,4.18,4.2,104800.0,2.7871,2.8004,2.7871,2.8004,104800.0
2009-05-14 10:25:00,4.19,4.2,4.18,4.18,81600.0,2.7938,2.8004,2.7871,2.7871,81600.0
2009-05-14 10:30:00,4.18,4.2,4.18,4.19,78400.0,2.7871,2.8004,2.7871,2.7938,78400.0
2009-05-14 10:35:00,4.19,4.19,4.18,4.18,364800.0,2.7938,2.7938,2.7871,2.7871,364800.0
2009-05-14 10:40:00,4.18,4.19,4.18,4.18,66400.0,2.7871,2.7938,2.7871,2.7871,66400.0
2009-05-14 10:45:00,4.18,4.19,4.17,4.17,44000.0,2.7871,2.7938,2.7804,2.7804,44000.0
2009-05-14 10:50:00,4.18,4.2,4.18,4.19,57600.0,2.7871,2.8004,2.7871,2.7938,57600.0
2009-05-14 10:55:00,4.19,4.19,4.19,4.19,30400.0,2.7938,2.7938,2.7938,2.7938,30400.0
2009-05-14 11:00:00,4.19,4.2,4.19,4.2,37600.0,2.7938,2.8004,2.7938,2.8004,37600.0
2009-05-14 11:05:00,4.2,4.21,4.19,4.2,108800.0,2.8004,2.8071,2.7938,2.8004,108800.0
2009-05-14 11:10:00,4.2,4.21,4.2,4.21,76000.0,2.8004,2.8071,2.8004,2.8071,76000.0
2009-05-14 11:15:00,4.2,4.22,4.2,4.22,74400.0,2.8004,2.8138,2.8004,2.8138,74400.0
2009-05-14 11:20:00,4.22,4.22,4.21,4.21,57600.0,2.8138,2.8138,2.8071,2.8071,57600.0
2009-05-14 11:25:00,4.21,4.22,4.2,4.21,44000.0,2.8071,2.8138,2.8004,2.8071,44000.0
2009-05-14 11:30:00,4.21,4.22,4.2,4.2,176800.0,2.8071,2.8138,2.8004,2.8004,176800.0
2009-05-14 11:35:00,4.2,4.2,4.2,4.2,50400.0,2.8004,2.8004,2.8004,2.8004,50400.0
2009-05-14 11:40:00,4.2,4.2,4.19,4.19,61600.0,2.8004,2.8004,2.7938,2.7938,61600.0
2009-05-14 11:45:00,4.19,4.19,4.19,4.19,32800.0,2.7938,2.7938,2.7938,2.7938,32800.0
2009-05-14 11:50:00,4.19,4.2,4.19,4.2,18400.0,2.7938,2.8004,2.7938,2.8004,18400.0
2009-05-14 11:55:00,4.19,4.2,4.19,4.2,52800.0,2.7938,2.8004,2.7938,2.8004,52800.0
2009-05-14 12:00:00,4.2,4.21,4.2,4.21,44800.0,2.8004,2.8071,2.8004,2.8071,44800.0
2009-05-14 12:05:00,4.21,4.21,4.21,4.21,31200.0,2.8071,2.8071,2.8071,2.8071,31200.0
2009-05-14 12:10:00,4.21,4.22,4.21,4.21,54400.0,2.8071,2.8138,2.8071,2.8071,54400.0
2009-05-14 12:15:00,4.21,4.22,4.21,4.21,30400.0,2.8071,2.8138,2.8071,2.8071,30400.0
2009-05-14 12:20:00,4.22,4.22,4.2,4.2,53600.0,2.8138,2.8138,2.8004,2.8004,53600.0
2009-05-14 12:25:00,4.2,4.2,4.2,4.2,24800.0,2.8004,2.8004,2.8004,2.8004,24800.0
2009-05-14 12:30:00,4.21,4.22,4.21,4.22,43200.0,2.8071,2.8138,2.8071,2.8138,43200.0
2009-05-14 12:35:00,4.22,4.23,4.22,4.23,57600.0,2.8138,2.8204,2.8138,2.8204,57600.0
2009-05-14 12:40:00,4.23,4.23,4.21,4.21,57600.0,2.8204,2.8204,2.8071,2.8071,57600.0
2009-05-14 12:45:00,4.21,4.21,4.2,4.2,26400.0,2.8071,2.8071,2.8004,2.8004,26400.0
2009-05-14 12:50:00,4.2,4.21,4.2,4.21,30400.0,2.8004,2.8071,2.8004,2.8071,30400.0
2009-05-14 12:55:00,4.21,4.22,4.21,4.21,52000.0,2.8071,2.8138,2.8071,2.8071,52000.0
2009-05-14 13:00:00,4.2,4.21,4.2,4.2,68000.0,2.8004,2.8071,2.8004,2.8004,68000.0
2009-05-14 13:05:00,4.2,4.21,4.2,4.2,40000.0,2.8004,2.8071,2.8004,2.8004,40000.0
2009-05-14 13:10:00,4.2,4.21,4.19,4.19,64000.0,2.8004,2.8071,2.7938,2.7938,64000.0
2009-05-14 13:15:00,4.19,4.19,4.18,4.18,101600.0,2.7938,2.7938,2.7871,2.7871,101600.0
2009-05-14 13:20:00,4.18,4.18,4.17,4.18,82400.0,2.7871,2.7871,2.7804,2.7871,82400.0
2009-05-14 13:25:00,4.18,4.18,4.16,4.16,304000.0,2.7871,2.7871,2.7738,2.7738,304000.0
2009-05-14 13:30:00,4.16,4.16,4.15,4.15,413600.0,2.7738,2.7738,2.7671,2.7671,413600.0
2009-05-14 13:35:00,4.15,4.16,4.15,4.16,181600.0,2.7671,2.7738,2.7671,2.7738,181600.0
2009-05-14 13:40:00,4.16,4.17,4.16,4.17,117600.0,2.7738,2.7804,2.7738,2.7804,117600.0
2009-05-14 13:45:00,4.16,4.16,4.16,4.16,52000.0,2.7738,2.7738,2.7738,2.7738,52000.0
2009-05-14 13:50:00,4.17,4.17,4.16,4.16,99200.0,2.7804,2.7804,2.7738,2.7738,99200.0
2009-05-14 13:55:00,4.16,4.17,4.16,4.16,68000.0,2.7738,2.7804,2.7738,2.7738,68000.0
2009-05-14 14:00:00,4.16,4.17,4.16,4.17,75200.0,2.7738,2.7804,2.7738,2.7804,75200.0
2009-05-14 14:05:00,4.17,4.17,4.17,4.17,77600.0,2.7804,2.7804,2.7804,2.7804,77600.0
2009-05-14 14:10:00,4.17,4.17,4.17,4.17,71200.0,2.7804,2.7804,2.7804,2.7804,71200.0
2009-05-14 14:15:00,4.17,4.18,4.17,4.18,115200.0,2.7804,2.7871,2.7804,2.7871,115200.0
2009-05-14 14:20:00,4.18,4.18,4.18,4.18,123200.0,2.7871,2.7871,2.7871,2.7871,123200.0
2009-05-14 14:25:00,4.18,4.18,4.18,4.18,60800.0,2.7871,2.7871,2.7871,2.7871,60800.0
2009-05-14 14:30:00,4.18,4.18,4.18,4.18,42400.0,2.7871,2.7871,2.7871,2.7871,42400.0
2009-05-14 14:35:00,4.18,4.18,4.18,4.18,72800.0,2.7871,2.7871,2.7871,2.7871,72800.0
2009-05-14 14:40:00,4.18,4.18,4.18,4.18,268800.0,2.7871,2.7871,2.7871,2.7871,268800.0
2009-05-14 14:45:00,4.18,4.18,4.17,4.17,92000.0,2.7871,2.7871,2.7804,2.7804,92000.0
2009-05-14 14:50:00,4.17,4.18,4.17,4.17,43200.0,2.7804,2.7871,2.7804,2.7804,43200.0
2009-05-14 14:55:00,4.17,4.18,4.17,4.18,51200.0,2.7804,2.7871,2.7804,2.7871,51200.0
2009-05-14 15:00:00,4.18,4.18,4.17,4.18,61600.0,2.7871,2.7871,2.7804,2.7871,61600.0
2009-05-14 15:05:00,4.18,4.18,4.17,4.17,165600.0,2.7871,2.7871,2.7804,2.7804,165600.0
2009-05-14 15:10:00,4.17,4.17,4.16,4.16,95200.0,2.7804,2.7804,2.7738,2.7738,95200.0
2009-05-14 15:15:00,4.16,4.16,4.15,4.15,212000.0,2.7738,2.7738,2.7671,2.7671,212000.0
2009-05-14 15:20:00,4.15,4.16,4.14,4.14,199200.0,2.7671,2.7738,2.7604,2.7604,199200.0
2009-05-14 15:25:00,4.14,4.15,4.14,4.14,215200.0,2.7604,2.7671,2.7604,2.7604,215200.0
2009-05-14 15:30:00,4.14,4.14,4.13,4.13,214400.0,2.7604,2.7604,2.7538,2.7538,214400.0
2009-05-14 15:35:00,4.13,4.13,4.1,4.1,470400.0,2.7538,2.7538,2.7338,2.7338,470400.0
2009-05-14 15:40:00,4.1,4.12,4.1,4.12,448800.0,2.7338,2.7471,2.7338,2.7471,448800.0
2009-05-14 15:45:00,4.12,4.13,4.12,4.13,1701600.0,2.7471,2.7538,2.7471,2.7538,1701600.0
2009-05-14 15:50:00,4.13,4.15,4.12,4.12,804800.0,2.7538,2.7671,2.7471,2.7471,804800.0
2009-05-14 15:55:00,4.12,4.12,4.11,4.12,915200.0,2.7471,2.7471,2.7404,2.7471,915200.0
2009-05-15 09:30:00,4.11,4.15,4.11,4.14,878400.0,2.7404,2.7671,2.7404,2.7604,878400.0
2009-05-15 09:35:00,4.13,4.17,4.12,4.13,306400.0,2.7538,2.7804,2.7471,2.7538,306400.0
2009-05-15 09:40:00,4.13,4.13,4.11,4.11,90400.0,2.7538,2.7538,2.7404,2.7404,90400.0
2009-05-15 09:45:00,4.11,4.13,4.11,4.13,59200.0,2.7404,2.7538,2.7404,2.7538,59200.0
2009-05-15 09:50:00,4.13,4.13,4.12,4.12,424000.0,2.7538,2.7538,2.7471,2.7471,424000.0
2009-05-15 09:55:00,4.13,4.15,4.12,4.12,110400.0,2.7538,2.7671,2.7471,2.7471,110400.0
2009-05-15 10:00:00,4.12,4.13,4.11,4.12,125600.0,2.7471,2.7538,2.7404,2.7471,125600.0
2009-05-15 10:05:00,4.12,4.12,4.11,4.12,40800.0,2.7471,2.7471,2.7404,2.7471,40800.0
2009-05-15 10:10:00,4.12,4.12,4.1,4.11,137600.0,2.7471,2.7471,2.7338,2.7404,137600.0
2009-05-15 10:15:00,4.11,4.14,4.11,4.13,149600.0,2.7404,2.7604,2.7404,2.7538,149600.0
2009-05-15 10:20:00,4.13,4.16,4.13,4.14,232800.0,2.7538,2.7738,2.7538,2.7604,232800.0
2009-05-15 10:25:00,4.15,4.17,4.14,4.16,120000.0,2.7671,2.7804,2.7604,2.7738,120000.0
2009-05-15 10:30:00,4.16,4.19,4.16,4.18,339200.0,2.7738,2.7938,2.7738,2.7871,339200.0
2009-05-15 10:35:00,4.19,4.2,4.19,4.2,107200.0,2.7938,2.8004,2.7938,2.8004,107200.0
2009-05-15 10:40:00,4.2,4.21,4.2,4.21,61600.0,2.8004,2.8071,2.8004,2.8071,61600.0
2009-05-15 10:45:00,4.21,4.21,4.2,4.21,30400.0,2.8071,2.8071,2.8004,2.8071,30400.0
2009-05-15 10:50:00,4.21,4.21,4.21,4.21,44000.0,2.8071,2.8071,2.8071,2.8071,44000.0
2009-05-15 10:55:00,4.21,4.21,4.2,4.21,237600.0,2.8071,2.8071,2.8004,2.8071,237600.0
2009-05-15 11:00:00,4.21,4.21,4.19,4.19,89600.0,2.8071,2.8071,2.7938,2.7938,89600.0
2009-05-15 11:05:00,4.19,4.19,4.18,4.19,87200.0,2.7938,2.7938,2.7871,2.7938,87200.0
2009-05-15 11:10:00,4.19,4.2,4.19,4.2,19200.0,2.7938,2.8004,2.7938,2.8004,19200.0
2009-05-15 11:15:00,4.19,4.2,4.19,4.2,41600.0,2.7938,2.8004,2.7938,2.8004,41600.0
2009-05-15 11:20:00,4.2,4.2,4.19,4.2,177600.0,2.8004,2.8004,2.7938,2.8004,177600.0
2009-05-15 11:25:00,4.2,4.2,4.19,4.19,118400.0,2.8004,2.8004,2.7938,2.7938,118400.0
2009-05-15 11:30:00,4.2,4.21,4.19,4.2,208800.0,2.8004,2.8071,2.7938,2.8004,208800.0
2009-05-15 11:35:00,4.2,4.21,4.2,4.2,149600.0,2.8004,2.8071,2.8004,2.8004,149600.0
2009-05-15 11:40:00,4.2,4.21,4.19,4.2,122400.0,2.8004,2.8071,2.7938,2.8004,122400.0
2009-05-15 11:45:00,4.2,4.21,4.19,4.19,621600.0,2.8004,2.8071,2.7938,2.7938,621600.0
2009-05-15 11:50:00,4.19,4.19,4.18,4.19,70400.0,2.7938,2.7938,2.7871,2.7938,70400.0
2009-05-15 11:55:00,4.19,4.19,4.18,4.18,262400.0,2.7938,2.7938,2.7871,2.7871,262400.0
2009-05-15 12:00:00,4.18,4.2,4.17,4.2,861600.0,2.7871,2.8004,2.7804,2.8004,861600.0
2009-05-15 12:05:00,4.2,4.2,4.19,4.2,132800.0,2.8004,2.8004,2.7938,2.8004,132800.0
2009-05-15 12:10:00,4.2,4.21,4.2,4.21,128800.0,2.8004,2.8071,2.8004,2.8071,128800.0
2009-05-15 12:15:00,4.21,4.22,4.21,4.21,582400.0,2.8071,2.8138,2.8071,2.8071,582400.0
2009-05-15 12:20:00,4.21,4.21,4.21,4.21,25600.0,2.8071,2.8071,2.8071,2.8071,25600.0
2009-05-15 12:25:00,4.21,4.23,4.21,4.23,107200.0,2.8071,2.8204,2.8071,2.8204,107200.0
2009-05-15 12:30:00,4.23,4.24,4.23,4.23,112800.0,2.8204,2.8271,2.8204,2.8204,112800.0
2009-05-15 12:35:00,4.23,4.23,4.22,4.23,102400.0,2.8204,2.8204,2.8138,2.8204,102400.0
2009-05-15 12:40:00,4.23,4.23,4.23,4.23,52800.0,2.8204,2.8204,2.8204,2.8204,52800.0
2009-05-15 12:45:00,4.23,4.23,4.22,4.22,110400.0,2.8204,2.8204,2.8138,2.8138,110400.0
2009-05-15 12:50:00,4.22,4.23,4.22,4.23,76800.0,2.8138,2.8204,2.8138,2.8204,76800.0
2009-05-15 12:55:00,4.22,4.23,4.22,4.23,206400.0,2.8138,2.8204,2.8138,2.8204,206400.0
2009-05-15 13:00:00,4.23,4.23,4.22,4.22,272800.0,2.8204,2.8204,2.8138,2.8138,272800.0
2009-05-15 13:05:00,4.22,4.22,4.22,4.22,69600.0,2.8138,2.8138,2.8138,2.8138,69600.0
2009-05-15 13:10:00,4.22,4.22,4.21,4.22,74400.0,2.8138,2.8138,2.8071,2.8138,74400.0
2009-05-15 13:15:00,4.22,4.23,4.22,4.23,65600.0,2.8138,2.8204,2.8138,2.8204,65600.0
2009-05-15 13:20:00,4.23,4.23,4.23,4.23,117600.0,2.8204,2.8204,2.8204,2.8204,117600.0
2009-05-15 13:25:00,4.23,4.23,4.22,4.22,106400.0,2.8204,2.8204,2.8138,2.8138,106400.0
2009-05-15 13:30:00,4.22,4.22,4.21,4.21,99200.0,2.8138,2.8138,2.8071,2.8071,99200.0
2009-05-15 13:35:00,4.21,4.22,4.21,4.22,114400.0,2.8071,2.8138,2.8071,2.8138,114400.0
2009-05-15 13:40:00,4.22,4.22,4.21,4.22,80800.0,2.8138,2.8138,2.8071,2.8138,80800.0
2009-05-15 13:45:00,4.22,4.23,4.21,4.23,76000.0,2.8138,2.8204,2.8071,2.8204,76000.0
2009-05-15 13:50:00,4.23,4.23,4.23,4.23,30400.0,2.8204,2.8204,2.8204,2.8204,30400.0
2009-05-15 13:55:00,4.22,4.22,4.22,4.22,20000.0,2.8138,2.8138,2.8138,2.8138,20000.0
2009-05-15 14:00:00,4.22,4.22,4.2,4.21,181600.0,2.8138,2.8138,2.8004,2.8071,181600.0
2009-05-15 14:05:00,4.21,4.21,4.2,4.21,80800.0,2.8071,2.8071,2.8004,2.8071,80800.0
2009-05-15 14:10:00,4.2,4.22,4.2,4.21,190400.0,2.8004,2.8138,2.8004,2.8071,190400.0
2009-05-15 14:15:00,4.22,4.22,4.21,4.22,220000.0,2.8138,2.8138,2.8071,2.8138,220000.0
2009-05-15 14:20:00,4.22,4.23,4.22,4.23,203200.0,2.8138,2.8204,2.8138,2.8204,203200.0
2009-05-15 14:25:00,4.23,4.23,4.22,4.22,88000.0,2.8204,2.8204,2.8138,2.8138,88000.0
2009-05-15 14:30:00,4.22,4.22,4.21,4.22,56000.0,2.8138,2.8138,2.8071,2.8138,56000.0
2009-05-15 14:35:00,4.21,4.22,4.21,4.22,82400.0,2.8071,2.8138,2.8071,2.8138,82400.0
2009-05-15 14:40:00,4.22,4.22,4.19,4.19,119200.0,2.8138,2.8138,2.7938,2.7938,119200.0
2009-05-15 14:45:00,4.19,4.2,4.19,4.2,302400.0,2.7938,2.8004,2.7938,2.8004,302400.0
2009-05-15 14:50:00,4.2,4.21,4.2,4.21,121600.0,2.8004,2.8071,2.8004,2.8071,121600.0
2009-05-15 14:55:00,4.21,4.22,4.2,4.22,416800.0,2.8071,2.8138,2.8004,2.8138,416800.0
2009-05-15 15:00:00,4.22,4.22,4.21,4.21,143200.0,2.8138,2.8138,2.8071,2.8071,143200.0
2009-05-15 15:05:00,4.21,4.21,4.2,4.2,79200.0,2.8071,2.8071,2.8004,2.8004,79200.0
2009-05-15 15:10:00,4.2,4.22,4.2,4.22,127200.0,2.8004,2.8138,2.8004,2.8138,127200.0
2009-05-15 15:15:00,4.21,4.22,4.19,4.2,64000.0,2.8071,2.8138,2.7938,2.8004,64000.0
2009-05-15 15:20:00,4.2,4.21,4.2,4.21,100000.0,2.8004,2.8071,2.8004,2.8071,100000.0
2009-05-15 15:25:00,4.21,4.22,4.21,4.22,103200.0,2.8071,2.8138,2.8071,2.8138,103200.0
2009-05-15 15:30:00,4.22,4.22,4.2,4.2,81600.0,2.8138,2.8138,2.8004,2.8004,81600.0
2009-05-15 15:35:00,4.21,4.21,4.2,4.21,85600.0,2.8071,2.8071,2.8004,2.8071,85600.0
2009-05-15 15:40:00,4.21,4.22,4.21,4.22,120800.0,2.8071,2.8138,2.8071,2.8138,120800.0
2009-05-15 15:45:00,4.22,4.22,4.21,4.21,95200.0,2.8138,2.8138,2.8071,2.8071,95200.0
2009-05-15 15:50:00,4.21,4.21,4.2,4.21,138400.0,2.8071,2.8071,2.8004,2.8071,138400.0
2009-05-15 15:55:00,4.21,4.21,4.2,4.2,400800.0,2.8071,2.8071,2.8004,2.8004,400800.0
2009-05-18 09:30:00,4.21,4.24,4.19,4.21,232800.0,2.8071,2.8271,2.7938,2.8071,232800.0
2009-05-18 09:35:00,4.2,4.24,4.19,4.23,122400.0,2.8004,2.8271,2.7938,2.8204,122400.0
2009-05-18 09:40:00,4.23,4.23,4.2,4.21,139200.0,2.8204,2.8204,2.8004,2.8071,139200.0
2009-05-18 09:45:00,4.21,4.23,4.21,4.21,77600.0,2.8071,2.8204,2.8071,2.8071,77600.0
2009-05-18 09:50:00,4.22,4.23,4.21,4.21,64800.0,2.8138,2.8204,2.8071,2.8071,64800.0
2009-05-18 09:55:00,4.2,4.21,4.19,4.19,166400.0,2.8004,2.8071,2.7938,2.7938,166400.0
2009-05-18 10:00:00,4.19,4.19,4.17,4.17,154400.0,2.7938,2.7938,2.7804,2.7804,154400.0
2009-05-18 10:05:00,4.17,4.17,4.15,4.16,136800.0,2.7804,2.7804,2.7671,2.7738,136800.0
2009-05-18 10:10:00,4.16,4.17,4.16,4.17,296800.0,2.7738,2.7804,2.7738,2.7804,296800.0
2009-05-18 10:15:00,4.17,4.18,4.16,4.16,106400.0,2.7804,2.7871,2.7738,2.7738,106400.0
2009-05-18 10:20:00,4.16,4.19,4.16,4.17,158400.0,2.7738,2.7938,2.7738,2.7804,158400.0
2009-05-18 10:25:00,4.17,4.18,4.17,4.17,85600.0,2.7804,2.7871,2.7804,2.7804,85600.0
2009-05-18 10:30:00,4.17,4.18,4.17,4.18,107200.0,2.7804,2.7871,2.7804,2.7871,107200.0
2009-05-18 10:35:00,4.18,4.19,4.17,4.19,115200.0,2.7871,2.7938,2.7804,2.7938,115200.0
2009-05-18 10:40:00,4.19,4.21,4.18,4.2,126400.0,2.7938,2.8071,2.7871,2.8004,126400.0
2009-05-18 10:45:00,4.2,4.2,4.2,4.2,59200.0,2.8004,2.8004,2.8004,2.8004,59200.0
2009-05-18 10:50:00,4.2,4.22,4.2,4.21,192800.0,2.8004,2.8138,2.8004,2.8071,192800.0
2009-05-18 10:55:00,4.21,4.23,4.21,4.22,124000.0,2.8071,2.8204,2.8071,2.8138,124000.0
2009-05-18 11:00:00,4.23,4.23,4.22,4.22,152000.0,2.8204,2.8204,2.8138,2.8138,152000.0
2009-05-18 11:05:00,4.22,4.23,4.22,4.23,134400.0,2.8138,2.8204,2.8138,2.8204,134400.0
2009-05-18 11:10:00,4.23,4.23,4.22,4.23,32800.0,2.8204,2.8204,2.8138,2.8204,32800.0
2009-05-18 11:15:00,4.23,4.23,4.22,4.23,1036800.0,2.8204,2.8204,2.8138,2.8204,1036800.0
2009-05-18 11:20:00,4.23,4.24,4.22,4.24,293600.0,2.8204,2.8271,2.8138,2.8271,293600.0
2009-05-18 11:25:00,4.24,4.24,4.23,4.23,93600.0,2.8271,2.8271,2.8204,2.8204,93600.0
2009-05-18 11:30:00,4.23,4.24,4.23,4.24,26400.0,2.8204,2.8271,2.8204,2.8271,26400.0
2009-05-18 11:35:00,4.23,4.24,4.22,4.22,28000.0,2.8204,2.8271,2.8138,2.8138,28000.0
2009-05-18 11:40:00,4.22,4.22,4.21,4.21,51200.0,2.8138,2.8138,2.8071,2.8071,51200.0
2009-05-18 11:45:00,4.21,4.21,4.2,4.2,128000.0,2.8071,2.8071,2.8004,2.8004,128000.0
2009-05-18 11:50:00,4.21,4.23,4.21,4.22,33600.0,2.8071,2.8204,2.8071,2.8138,33600.0
2009-05-18 11:55:00,4.22,4.23,4.21,4.21,42400.0,2.8138,2.8204,2.8071,2.8071,42400.0
2009-05-18 12:00:00,4.21,4.22,4.21,4.22,27200.0,2.8071,2.8138,2.8071,2.8138,27200.0
2009-05-18 12:05:00,4.22,4.23,4.22,4.23,32000.0,2.8138,2.8204,2.8138,2.8204,32000.0
2009-05-18 12:10:00,4.23,4.23,4.23,4.23,41600.0,2.8204,2.8204,2.8204,2.8204,41600.0
2009-05-18 12:15:00,4.22,4.24,4.22,4.24,101600.0,2.8138,2.8271,2.8138,2.8271,101600.0
2009-05-18 12:20:00,4.24,4.24,4.24,4.24,66400.0,2.8271,2.8271,2.8271,2.8271,66400.0
2009-05-18 12:25:00,4.24,4.24,4.23,4.23,82400.0,2.8271,2.8271,2.8204,2.8204,82400.0
2009-05-18 12:30:00,4.24,4.24,4.23,4.23,12000.0,2.8271,2.8271,2.8204,2.8204,12000.0
2009-05-18 12:35:00,4.23,4.24,4.23,4.24,23200.0,2.8204,2.8271,2.8204,2.8271,23200.0
2009-05-18 12:40:00,4.24,4.26,4.24,4.26,123200.0,2.8271,2.8404,2.8271,2.8404,123200.0
2009-05-18 12:45:00,4.26,4.26,4.25,4.26,59200.0,2.8404,2.8404,2.8338,2.8404,59200.0
2009-05-18 12:50:00,4.26,4.26,4.25,4.25,68000.0,2.8404,2.8404,2.8338,2.8338,68000.0
2009-05-18 12:55:00,4.25,4.25,4.25,4.25,50400.0,2.8338,2.8338,2.8338,2.8338,50400.0
2009-05-18 13:00:00,4.25,4.25,4.24,4.24,46400.0,2.8338,2.8338,2.8271,2.8271,46400.0
2009-05-18 13:05:00,4.24,4.25,4.24,4.25,70400.0,2.8271,2.8338,2.8271,2.8338,70400.0
2009-05-18 13:10:00,4.25,4.25,4.25,4.25,35200.0,2.8338,2.8338,2.8338,2.8338,35200.0
2009-05-18 13:15:00,4.25,4.25,4.24,4.24,30400.0,2.8338,2.8338,2.8271,2.8271,30400.0
2009-05-18 13:20:00,4.24,4.24,4.24,4.24,12800.0,2.8271,2.8271,2.8271,2.8271,12800.0
2009-05-18 13:25:00,4.24,4.24,4.23,4.24,56800.0,2.8271,2.8271,2.8204,2.8271,56800.0
2009-05-18 13:30:00,4.24,4.24,4.23,4.24,60800.0,2.8271,2.8271,2.8204,2.8271,60800.0
2009-05-18 13:35:00,4.24,4.24,4.24,4.24,36000.0,2.8271,2.8271,2.8271,2.8271,36000.0
2009-05-18 13:40:00,4.24,4.24,4.23,4.24,28000.0,2.8271,2.8271,2.8204,2.8271,28000.0
2009-05-18 13:45:00,4.23,4.23,4.23,4.23,20000.0,2.8204,2.8204,2.8204,2.8204,20000.0
2009-05-18 13:50:00,4.24,4.24,4.24,4.24,48000.0,2.8271,2.8271,2.8271,2.8271,48000.0
2009-05-18 13:55:00,4.24,4.24,4.24,4.24,61600.0,2.8271,2.8271,2.8271,2.8271,61600.0
2009-05-18 14:00:00,4.24,4.24,4.23,4.24,23200.0,2.8271,2.8271,2.8204,2.8271,23200.0
2009-05-18 14:05:00,4.24,4.24,4.24,4.24,29600.0,2.8271,2.8271,2.8271,2.8271,29600.0
2009-05-18 14:10:00,4.24,4.25,4.24,4.24,36800.0,2.8271,2.8338,2.8271,2.8271,36800.0
2009-05-18 14:15:00,4.24,4.25,4.24,4.24,135200.0,2.8271,2.8338,2.8271,2.8271,135200.0
2009-05-18 14:20:00,4.24,4.24,4.23,4.23,22400.0,2.8271,2.8271,2.8204,2.8204,22400.0
2009-05-18 14:25:00,4.23,4.24,4.22,4.23,99200.0,2.8204,2.8271,2.8138,2.8204,99200.0
2009-05-18 14:30:00,4.23,4.24,4.23,4.24,108000.0,2.8204,2.8271,2.8204,2.8271,108000.0
2009-05-18 14:35:00,4.24,4.24,4.23,4.24,46400.0,2.8271,2.8271,2.8204,2.8271,46400.0
2009-05-18 14:40:00,4.24,4.25,4.23,4.25,116000.0,2.8271,2.8338,2.8204,2.8338,116000.0
2009-05-18 14:45:00,4.25,4.26,4.25,4.26,127200.0,2.8338,2.8404,2.8338,2.8404,127200.0
2009-05-18 14:50:00,4.26,4.26,4.25,4.25,88800.0,2.8404,2.8404,2.8338,2.8338,88800.0
2009-05-18 14:55:00,4.25,4.26,4.25,4.26,91200.0,2.8338,2.8404,2.8338,2.8404,91200.0
2009-05-18 15:00:00,4.26,4.27,4.25,4.26,224800.0,2.8404,2.8471,2.8338,2.8404,224800.0
2009-05-18 15:05:00,4.26,4.27,4.26,4.26,106400.0,2.8404,2.8471,2.8404,2.8404,106400.0
2009-05-18 15:10:00,4.27,4.27,4.26,4.27,168800.0,2.8471,2.8471,2.8404,2.8471,168800.0
2009-05-18 15:15:00,4.27,4.27,4.26,4.26,219200.0,2.8471,2.8471,2.8404,2.8404,219200.0
2009-05-18 15:20:00,4.26,4.26,4.25,4.26,41600.0,2.8404,2.8404,2.8338,2.8404,41600.0
2009-05-18 15:25:00,4.26,4.27,4.25,4.25,68000.0,2.8404,2.8471,2.8338,2.8338,68000.0
2009-05-18 15:30:00,4.25,4.26,4.25,4.26,93600.0,2.8338,2.8404,2.8338,2.8404,93600.0
2009-05-18 15:35:00,4.26,4.26,4.25,4.26,144800.0,2.8404,2.8404,2.8338,2.8404,144800.0
2009-05-18 15:40:00,4.27,4.27,4.25,4.25,105600.0,2.8471,2.8471,2.8338,2.8338,105600.0
2009-05-18 15:45:00,4.25,4.27,4.25,4.27,193600.0,2.8338,2.8471,2.8338,2.8471,193600.0
2009-05-18 15:50:00,4.27,4.27,4.26,4.27,236800.0,2.8471,2.8471,2.8404,2.8471,236800.0
2009-05-18 15:55:00,4.27,4.29,4.27,4.29,482400.0,2.8471,2.8605,2.8471,2.8605,482400.0
2009-05-19 09:30:00,4.25,4.25,4.21,4.23,154400.0,2.8338,2.8338,2.8071,2.8204,154400.0
2009-05-19 09:35:00,4.23,4.25,4.23,4.24,103200.0,2.8204,2.8338,2.8204,2.8271,103200.0
2009-05-19 09:40:00,4.24,4.24,4.2,4.21,114400.0,2.8271,2.8271,2.8004,2.8071,114400.0
2009-05-19 09:45:00,4.21,4.21,4.19,4.2,135200.0,2.8071,2.8071,2.7938,2.8004,135200.0
2009-05-19 09:50:00,4.2,4.21,4.19,4.21,270400.0,2.8004,2.8071,2.7938,2.8071,270400.0
2009-05-19 09:55:00,4.21,4.22,4.2,4.21,140000.0,2.8071,2.8138,2.8004,2.8071,140000.0
2009-05-19 10:00:00,4.2,4.2,4.18,4.19,214400.0,2.8004,2.8004,2.7871,2.7938,214400.0
2009-05-19 10:05:00,4.19,4.21,4.19,4.21,104800.0,2.7938,2.8071,2.7938,2.8071,104800.0
2009-05-19 10:10:00,4.21,4.22,4.2,4.21,255200.0,2.8071,2.8138,2.8004,2.8071,255200.0
2009-05-19 10:15:00,4.22,4.22,4.21,4.22,52000.0,2.8138,2.8138,2.8071,2.8138,52000.0
2009-05-19 10:20:00,4.22,4.23,4.21,4.23,160000.0,2.8138,2.8204,2.8071,2.8204,160000.0
2009-05-19 10:25:00,4.23,4.24,4.23,4.24,37600.0,2.8204,2.8271,2.8204,2.8271,37600.0
2009-05-19 10:30:00,4.24,4.25,4.24,4.25,60000.0,2.8271,2.8338,2.8271,2.8338,60000.0
2009-05-19 10:35:00,4.25,4.28,4.25,4.28,364800.0,2.8338,2.8538,2.8338,2.8538,364800.0
2009-05-19 10:40:00,4.28,4.3,4.28,4.29,268800.0,2.8538,2.8671,2.8538,2.8605,268800.0
2009-05-19 10:45:00,4.29,4.29,4.28,4.29,157600.0,2.8605,2.8605,2.8538,2.8605,157600.0
2009-05-19 10:50:00,4.29,4.29,4.29,4.29,65600.0,2.8605,2.8605,2.8605,2.8605,65600.0
2009-05-19 10:55:00,4.29,4.3,4.29,4.29,104800.0,2.8605,2.8671,2.8605,2.8605,104800.0
2009-05-19 11:00:00,4.29,4.31,4.29,4.3,128000.0,2.8605,2.8738,2.8605,2.8671,128000.0
2009-05-19 11:05:00,4.3,4.3,4.29,4.29,88800.0,2.8671,2.8671,2.8605,2.8605,88800.0
2009-05-19 11:10:00,4.29,4.29,4.28,4.28,465600.0,2.8605,2.8605,2.8538,2.8538,465600.0
2009-05-19 11:15:00,4.28,4.29,4.28,4.28,76800.0,2.8538,2.8605,2.8538,2.8538,76800.0
2009-05-19 11:20:00,4.28,4.29,4.28,4.28,52000.0,2.8538,2.8605,2.8538,2.8538,52000.0
2009-05-19 11:25:00,4.28,4.29,4.28,4.29,160800.0,2.8538,2.8605,2.8538,2.8605,160800.0
2009-05-19 11:30:00,4.29,4.29,4.28,4.28,83200.0,2.8605,2.8605,2.8538,2.8538,83200.0
2009-05-19 11:35:00,4.28,4.29,4.27,4.29,191200.0,2.8538,2.8605,2.8471,2.8605,191200.0
2009-05-19 11:40:00,4.29,4.29,4.28,4.28,176000.0,2.8605,2.8605,2.8538,2.8538,176000.0
2009-05-19 11:45:00,4.28,4.28,4.27,4.28,72000.0,2.8538,2.8538,2.8471,2.8538,72000.0
2009-05-19 11:50:00,4.28,4.28,4.27,4.27,44000.0,2.8538,2.8538,2.8471,2.8471,44000.0
2009-05-19 11:55:00,4.27,4.28,4.26,4.26,164000.0,2.8471,2.8538,2.8404,2.8404,164000.0
2009-05-19 12:00:00,4.27,4.27,4.26,4.26,64800.0,2.8471,2.8471,2.8404,2.8404,64800.0
2009-05-19 12:05:00,4.26,4.27,4.26,4.27,60000.0,2.8404,2.8471,2.8404,2.8471,60000.0
2009-05-19 12:10:00,4.27,4.27,4.26,4.26,114400.0,2.8471,2.8471,2.8404,2.8404,114400.0
2009-05-19 12:15:00,4.26,4.28,4.26,4.28,45600.0,2.8404,2.8538,2.8404,2.8538,45600.0
2009-05-19 12:20:00,4.28,4.28,4.27,4.27,84000.0,2.8538,2.8538,2.8471,2.8471,84000.0
2009-05-19 12:25:00,4.27,4.27,4.27,4.27,179200.0,2.8471,2.8471,2.8471,2.8471,179200.0
2009-05-19 12:30:00,4.27,4.27,4.26,4.27,262400.0,2.8471,2.8471,2.8404,2.8471,262400.0
2009-05-19 12:35:00,4.26,4.27,4.25,4.25,547200.0,2.8404,2.8471,2.8338,2.8338,547200.0
2009-05-19 12:40:00,4.25,4.25,4.25,4.25,223200.0,2.8338,2.8338,2.8338,2.8338,223200.0
2009-05-19 12:45:00,4.25,4.25,4.25,4.25,144800.0,2.8338,2.8338,2.8338,2.8338,144800.0
2009-05-19 12:50:00,4.25,4.25,4.24,4.25,112800.0,2.8338,2.8338,2.8271,2.8338,112800.0
2009-05-19 12:55:00,4.25,4.25,4.24,4.24,51200.0,2.8338,2.8338,2.8271,2.8271,51200.0
2009-05-19 13:00:00,4.23,4.24,4.23,4.24,80000.0,2.8204,2.8271,2.8204,2.8271,80000.0
2009-05-19 13:05:00,4.24,4.25,4.24,4.25,65600.0,2.8271,2.8338,2.8271,2.8338,65600.0
2009-05-19 13:10:00,4.25,4.25,4.24,4.24,56800.0,2.8338,2.8338,2.8271,2.8271,56800.0
2009-05-19 13:15:00,4.24,4.25,4.24,4.25,76000.0,2.8271,2.8338,2.8271,2.8338,76000.0
2009-05-19 13:20:00,4.25,4.26,4.25,4.25,150400.0,2.8338,2.8404,2.8338,2.8338,150400.0
2009-05-19 13:25:00,4.25,4.26,4.25,4.25,99200.0,2.8338,2.8404,2.8338,2.8338,99200.0
2009-05-19 13:30:00,4.25,4.26,4.25,4.25,175200.0,2.8338,2.8404,2.8338,2.8338,175200.0
2009-05-19 13:35:00,4.25,4.26,4.25,4.25,115200.0,2.8338,2.8404,2.8338,2.8338,115200.0
2009-05-19 13:40:00,4.26,4.26,4.25,4.25,123200.0,2.8404,2.8404,2.8338,2.8338,123200.0
2009-05-19 13:45:00,4.25,4.25,4.24,4.25,46400.0,2.8338,2.8338,2.8271,2.8338,46400.0
2009-05-19 13:50:00,4.25,4.25,4.24,4.24,56800.0,2.8338,2.8338,2.8271,2.8271,56800.0
2009-05-19 13:55:00,4.24,4.25,4.24,4.25,197600.0,2.8271,2.8338,2.8271,2.8338,197600.0
2009-05-19 14:00:00,4.25,4.25,4.24,4.24,145600.0,2.8338,2.8338,2.8271,2.8271,145600.0
2009-05-19 14:05:00,4.24,4.25,4.24,4.25,126400.0,2.8271,2.8338,2.8271,2.8338,126400.0
2009-05-19 14:10:00,4.25,4.25,4.24,4.24,44800.0,2.8338,2.8338,2.8271,2.8271,44800.0
2009-05-19 14:15:00,4.24,4.24,4.24,4.24,71200.0,2.8271,2.8271,2.8271,2.8271,71200.0
2009-05-19 14:20:00,4.24,4.25,4.24,4.25,40000.0,2.8271,2.8338,2.8271,2.8338,40000.0
2009-05-19 14:25:00,4.25,4.25,4.24,4.25,114400.0,2.8338,2.8338,2.8271,2.8338,114400.0
2009-05-19 14:30:00,4.25,4.26,4.25,4.25,325600.0,2.8338,2.8404,2.8338,2.8338,325600.0
2009-05-19 14:35:00,4.25,4.25,4.25,4.25,227200.0,2.8338,2.8338,2.8338,2.8338,227200.0
2009-05-19 14:40:00,4.25,4.25,4.25,4.25,243200.0,2.8338,2.8338,2.8338,2.8338,243200.0
2009-05-19 14:45:00,4.25,4.26,4.25,4.26,266400.0,2.8338,2.8404,2.8338,2.8404,266400.0
2009-05-19 14:50:00,4.26,4.26,4.25,4.26,171200.0,2.8404,2.8404,2.8338,2.8404,171200.0
2009-05-19 14:55:00,4.26,4.26,4.25,4.25,72800.0,2.8404,2.8404,2.8338,2.8338,72800.0
2009-05-19 15:00:00,4.25,4.25,4.25,4.25,124000.0,2.8338,2.8338,2.8338,2.8338,124000.0
2009-05-19 15:05:00,4.25,4.26,4.24,4.26,246400.0,2.8338,2.8404,2.8271,2.8404,246400.0
2009-05-19 15:10:00,4.26,4.26,4.24,4.24,172800.0,2.8404,2.8404,2.8271,2.8271,172800.0
2009-05-19 15:15:00,4.24,4.24,4.24,4.24,92000.0,2.8271,2.8271,2.8271,2.8271,92000.0
2009-05-19 15:20:00,4.25,4.25,4.24,4.25,131200.0,2.8338,2.8338,2.8271,2.8338,131200.0
2009-05-19 15:25:00,4.25,4.25,4.23,4.23,267200.0,2.8338,2.8338,2.8204,2.8204,267200.0
2009-05-19 15:30:00,4.23,4.23,4.21,4.21,322400.0,2.8204,2.8204,2.8071,2.8071,322400.0
2009-05-19 15:35:00,4.21,4.21,4.2,4.21,647200.0,2.8071,2.8071,2.8004,2.8071,647200.0
2009-05-19 15:40:00,4.21,4.22,4.21,4.21,493600.0,2.8071,2.8138,2.8071,2.8071,493600.0
2009-05-19 15:45:00,4.21,4.22,4.21,4.22,434400.0,2.8071,2.8138,2.8071,2.8138,434400.0
2009-05-19 15:50:00,4.22,4.22,4.2,4.2,819200.0,2.8138,2.8138,2.8004,2.8004,819200.0
2009-05-19 15:55:00,4.2,4.2,4.17,4.19,1867200.0,2.8004,2.8004,2.7804,2.7938,1867200.0
2009-05-20 09:30:00,4.26,4.28,4.2,4.25,250400.0,2.8404,2.8538,2.8004,2.8338,250400.0
2009-05-20 09:35:00,4.25,4.25,4.21,4.21,111200.0,2.8338,2.8338,2.8071,2.8071,111200.0
2009-05-20 09:40:00,4.22,4.25,4.22,4.24,105600.0,2.8138,2.8338,2.8138,2.8271,105600.0
2009-05-20 09:45:00,4.24,4.25,4.23,4.24,76800.0,2.8271,2.8338,2.8204,2.8271,76800.0
2009-05-20 09:50:00,4.24,4.27,4.24,4.26,260800.0,2.8271,2.8471,2.8271,2.8404,260800.0
2009-05-20 09:55:00,4.26,4.27,4.25,4.26,190400.0,2.8404,2.8471,2.8338,2.8404,190400.0
2009-05-20 10:00:00,4.26,4.27,4.25,4.26,413600.0,2.8404,2.8471,2.8338,2.8404,413600.0
2009-05-20 10:05:00,4.26,4.26,4.25,4.26,166400.0,2.8404,2.8404,2.8338,2.8404,166400.0
2009-05-20 10:10:00,4.26,4.27,4.25,4.26,149600.0,2.8404,2.8471,2.8338,2.8404,149600.0
2009-05-20 10:15:00,4.26,4.27,4.26,4.27,212000.0,2.8404,2.8471,2.8404,2.8471,212000.0
2009-05-20 10:20:00,4.27,4.29,4.27,4.28,114400.0,2.8471,2.8605,2.8471,2.8538,114400.0
2009-05-20 10:25:00,4.28,4.28,4.26,4.27,104800.0,2.8538,2.8538,2.8404,2.8471,104800.0
2009-05-20 10:30:00,4.26,4.28,4.26,4.26,187200.0,2.8404,2.8538,2.8404,2.8404,187200.0
2009-05-20 10:35:00,4.26,4.26,4.26,4.26,120800.0,2.8404,2.8404,2.8404,2.8404,120800.0
2009-05-20 10:40:00,4.26,4.26,4.26,4.26,210400.0,2.8404,2.8404,2.8404,2.8404,210400.0
2009-05-20 10:45:00,4.26,4.26,4.25,4.26,172800.0,2.8404,2.8404,2.8338,2.8404,172800.0
2009-05-20 10:50:00,4.26,4.26,4.26,4.26,137600.0,2.8404,2.8404,2.8404,2.8404,137600.0
2009-05-20 10:55:00,4.26,4.26,4.26,4.26,91200.0,2.8404,2.8404,2.8404,2.8404,91200.0
2009-05-20 11:00:00,4.26,4.26,4.26,4.26,177600.0,2.8404,2.8404,2.8404,2.8404,177600.0
2009-05-20 11:05:00,4.26,4.26,4.25,4.25,124000.0,2.8404,2.8404,2.8338,2.8338,124000.0
2009-05-20 11:10:00,4.25,4.25,4.24,4.25,96800.0,2.8338,2.8338,2.8271,2.8338,96800.0
2009-05-20 11:15:00,4.25,4.25,4.24,4.25,90400.0,2.8338,2.8338,2.8271,2.8338,90400.0
2009-05-20 11:20:00,4.25,4.25,4.24,4.24,132000.0,2.8338,2.8338,2.8271,2.8271,132000.0
2009-05-20 11:25:00,4.25,4.25,4.22,4.23,130400.0,2.8338,2.8338,2.8138,2.8204,130400.0
2009-05-20 11:30:00,4.23,4.24,4.23,4.24,164800.0,2.8204,2.8271,2.8204,2.8271,164800.0
2009-05-20 11:35:00,4.24,4.24,4.22,4.22,124800.0,2.8271,2.8271,2.8138,2.8138,124800.0
2009-05-20 11:40:00,4.22,4.24,4.22,4.23,132800.0,2.8138,2.8271,2.8138,2.8204,132800.0
2009-05-20 11:45:00,4.23,4.23,4.21,4.21,149600.0,2.8204,2.8204,2.8071,2.8071,149600.0
2009-05-20 11:50:00,4.21,4.21,4.19,4.2,192800.0,2.8071,2.8071,2.7938,2.8004,192800.0
2009-05-20 11:55:00,4.2,4.2,4.19,4.19,186400.0,2.8004,2.8004,2.7938,2.7938,186400.0
2009-05-20 12:00:00,4.19,4.2,4.19,4.2,144000.0,2.7938,2.8004,2.7938,2.8004,144000.0
2009-05-20 12:05:00,4.2,4.21,4.19,4.19,174400.0,2.8004,2.8071,2.7938,2.7938,174400.0
2009-05-20 12:10:00,4.19,4.21,4.19,4.2,151200.0,2.7938,2.8071,2.7938,2.8004,151200.0
2009-05-20 12:15:00,4.2,4.2,4.19,4.2,68800.0,2.8004,2.8004,2.7938,2.8004,68800.0
2009-05-20 12:20:00,4.2,4.2,4.19,4.19,94400.0,2.8004,2.8004,2.7938,2.7938,94400.0
2009-05-20 12:25:00,4.19,4.19,4.17,4.17,156800.0,2.7938,2.7938,2.7804,2.7804,156800.0
2009-05-20 12:30:00,4.17,4.18,4.16,4.16,174400.0,2.7804,2.7871,2.7738,2.7738,174400.0
2009-05-20 12:35:00,4.16,4.16,4.14,4.15,165600.0,2.7738,2.7738,2.7604,2.7671,165600.0
2009-05-20 12:40:00,4.15,4.16,4.15,4.16,252800.0,2.7671,2.7738,2.7671,2.7738,252800.0
2009-05-20 12:45:00,4.16,4.16,4.15,4.15,176000.0,2.7738,2.7738,2.7671,2.7671,176000.0
2009-05-20 12:50:00,4.15,4.15,4.15,4.15,207200.0,2.7671,2.7671,2.7671,2.7671,207200.0
2009-05-20 12:55:00,4.15,4.15,4.15,4.15,520800.0,2.7671,2.7671,2.7671,2.7671,520800.0
2009-05-20 13:00:00,4.15,4.15,4.14,4.14,177600.0,2.7671,2.7671,2.7604,2.7604,177600.0
2009-05-20 13:05:00,4.14,4.15,4.13,4.14,221600.0,2.7604,2.7671,2.7538,2.7604,221600.0
2009-05-20 13:10:00,4.14,4.15,4.13,4.15,96800.0,2.7604,2.7671,2.7538,2.7671,96800.0
2009-05-20 13:15:00,4.15,4.15,4.13,4.14,120000.0,2.7671,2.7671,2.7538,2.7604,120000.0
2009-05-20 13:20:00,4.14,4.15,4.13,4.14,100000.0,2.7604,2.7671,2.7538,2.7604,100000.0
2009-05-20 13:25:00,4.15,4.15,4.13,4.15,171200.0,2.7671,2.7671,2.7538,2.7671,171200.0
2009-05-20 13:30:00,4.15,4.15,4.13,4.14,150400.0,2.7671,2.7671,2.7538,2.7604,150400.0
2009-05-20 13:35:00,4.13,4.16,4.13,4.15,102400.0,2.7538,2.7738,2.7538,2.7671,102400.0
2009-05-20 13:40:00,4.15,4.18,4.15,4.17,100000.0,2.7671,2.7871,2.7671,2.7804,100000.0
2009-05-20 13:45:00,4.17,4.18,4.16,4.18,130400.0,2.7804,2.7871,2.7738,2.7871,130400.0
2009-05-20 13:50:00,4.18,4.18,4.17,4.18,75200.0,2.7871,2.7871,2.7804,2.7871,75200.0
2009-05-20 13:55:00,4.18,4.18,4.18,4.18,71200.0,2.7871,2.7871,2.7871,2.7871,71200.0
2009-05-20 14:00:00,4.18,4.18,4.15,4.16,156800.0,2.7871,2.7871,2.7671,2.7738,156800.0
2009-05-20 14:05:00,4.16,4.18,4.15,4.17,102400.0,2.7738,2.7871,2.7671,2.7804,102400.0
2009-05-20 14:10:00,4.17,4.18,4.17,4.17,78400.0,2.7804,2.7871,2.7804,2.7804,78400.0
2009-05-20 14:15:00,4.17,4.2,4.17,4.2,124000.0,2.7804,2.8004,2.7804,2.8004,124000.0
2009-05-20 14:20:00,4.2,4.2,4.2,4.2,65600.0,2.8004,2.8004,2.8004,2.8004,65600.0
2009-05-20 14:25:00,4.2,4.2,4.19,4.2,65600.0,2.8004,2.8004,2.7938,2.8004,65600.0
2009-05-20 14:30:00,4.2,4.2,4.16,4.16,192000.0,2.8004,2.8004,2.7738,2.7738,192000.0
2009-05-20 14:35:00,4.16,4.17,4.15,4.17,256000.0,2.7738,2.7804,2.7671,2.7804,256000.0
2009-05-20 14:40:00,4.17,4.19,4.17,4.18,112800.0,2.7804,2.7938,2.7804,2.7871,112800.0
2009-05-20 14:45:00,4.19,4.2,4.18,4.19,68000.0,2.7938,2.8004,2.7871,2.7938,68000.0
2009-05-20 14:50:00,4.19,4.2,4.18,4.2,72800.0,2.7938,2.8004,2.7871,2.8004,72800.0
2009-05-20 14:55:00,4.19,4.2,4.18,4.18,59200.0,2.7938,2.8004,2.7871,2.7871,59200.0
2009-05-20 15:00:00,4.18,4.18,4.17,4.17,61600.0,2.7871,2.7871,2.7804,2.7804,61600.0
2009-05-20 15:05:00,4.17,4.18,4.16,4.16,70400.0,2.7804,2.7871,2.7738,2.7738,70400.0
2009-05-20 15:10:00,4.16,4.16,4.15,4.15,80800.0,2.7738,2.7738,2.7671,2.7671,80800.0
2009-05-20 15:15:00,4.15,4.16,4.14,4.16,77600.0,2.7671,2.7738,2.7604,2.7738,77600.0
2009-05-20 15:20:00,4.16,4.16,4.14,4.14,97600.0,2.7738,2.7738,2.7604,2.7604,97600.0
2009-05-20 15:25:00,4.14,4.16,4.14,4.15,124000.0,2.7604,2.7738,2.7604,2.7671,124000.0
2009-05-20 15:30:00,4.15,4.15,4.14,4.14,152800.0,2.7671,2.7671,2.7604,2.7604,152800.0
2009-05-20 15:35:00,4.14,4.16,4.14,4.15,139200.0,2.7604,2.7738,2.7604,2.7671,139200.0
2009-05-20 15:40:00,4.15,4.15,4.12,4.12,174400.0,2.7671,2.7671,2.7471,2.7471,174400.0
2009-05-20 15:45:00,4.12,4.13,4.12,4.13,338400.0,2.7471,2.7538,2.7471,2.7538,338400.0
2009-05-20 15:50:00,4.12,4.13,4.11,4.11,565600.0,2.7471,2.7538,2.7404,2.7404,565600.0
2009-05-20 15:55:00,4.12,4.13,4.12,4.13,893600.0,2.7471,2.7538,2.7471,2.7538,893600.0
2009-05-21 09:30:00,4.12,4.13,4.07,4.09,158400.0,2.7471,2.7538,2.7138,2.7271,158400.0
2009-05-21 09:35:00,4.09,4.1,4.07,4.08,120000.0,2.7271,2.7338,2.7138,2.7204,120000.0
2009-05-21 09:40:00,4.08,4.08,4.05,4.06,218400.0,2.7204,2.7204,2.7004,2.7071,218400.0
2009-05-21 09:45:00,4.06,4.06,4.05,4.05,209600.0,2.7071,2.7071,2.7004,2.7004,209600.0
2009-05-21 09:50:00,4.05,4.07,4.04,4.05,315200.0,2.7004,2.7138,2.6938,2.7004,315200.0
2009-05-21 09:55:00,4.05,4.05,4.03,4.03,127200.0,2.7004,2.7004,2.6871,2.6871,127200.0
2009-05-21 10:00:00,4.03,4.04,4.01,4.04,441600.0,2.6871,2.6938,2.6738,2.6938,441600.0
2009-05-21 10:05:00,4.03,4.05,4.03,4.04,189600.0,2.6871,2.7004,2.6871,2.6938,189600.0
2009-05-21 10:10:00,4.04,4.05,4.03,4.04,249600.0,2.6938,2.7004,2.6871,2.6938,249600.0
2009-05-21 10:15:00,4.04,4.05,4.03,4.03,120000.0,2.6938,2.7004,2.6871,2.6871,120000.0
2009-05-21 10:20:00,4.03,4.04,4.03,4.04,252800.0,2.6871,2.6938,2.6871,2.6938,252800.0
2009-05-21 10:25:00,4.04,4.04,4.03,4.04,178400.0,2.6938,2.6938,2.6871,2.6938,178400.0
2009-05-21 10:30:00,4.04,4.05,4.04,4.05,359200.0,2.6938,2.7004,2.6938,2.7004,359200.0
2009-05-21 10:35:00,4.05,4.05,4.05,4.05,116000.0,2.7004,2.7004,2.7004,2.7004,116000.0
2009-05-21 10:40:00,4.05,4.06,4.05,4.06,124800.0,2.7004,2.7071,2.7004,2.7071,124800.0
2009-05-21 10:45:00,4.06,4.06,4.04,4.04,66400.0,2.7071,2.7071,2.6938,2.6938,66400.0
2009-05-21 10:50:00,4.04,4.04,4.03,4.03,268800.0,2.6938,2.6938,2.6871,2.6871,268800.0
2009-05-21 10:55:00,4.03,4.03,4.01,4.01,283200.0,2.6871,2.6871,2.6738,2.6738,283200.0
2009-05-21 11:00:00,4.01,4.01,3.99,3.99,467200.0,2.6738,2.6738,2.6604,2.6604,467200.0
2009-05-21 11:05:00,3.99,4.0,3.98,3.98,69600.0,2.6604,2.6671,2.6538,2.6538,69600.0
2009-05-21 11:10:00,3.99,3.99,3.99,3.99,140800.0,2.6604,2.6604,2.6604,2.6604,140800.0
2009-05-21 11:15:00,3.99,3.99,3.99,3.99,138400.0,2.6604,2.6604,2.6604,2.6604,138400.0
2009-05-21 11:20:00,3.99,3.99,3.98,3.99,104800.0,2.6604,2.6604,2.6538,2.6604,104800.0
2009-05-21 11:25:00,3.99,3.99,3.98,3.98,111200.0,2.6604,2.6604,2.6538,2.6538,111200.0
2009-05-21 11:30:00,3.98,3.99,3.98,3.98,144000.0,2.6538,2.6604,2.6538,2.6538,144000.0
2009-05-21 11:35:00,3.98,3.99,3.98,3.99,84000.0,2.6538,2.6604,2.6538,2.6604,84000.0
2009-05-21 11:40:00,3.99,4.0,3.99,4.0,76000.0,2.6604,2.6671,2.6604,2.6671,76000.0
2009-05-21 11:45:00,4.0,4.01,3.99,4.01,160800.0,2.6671,2.6738,2.6604,2.6738,160800.0
2009-05-21 11:50:00,4.01,4.01,4.0,4.01,114400.0,2.6738,2.6738,2.6671,2.6738,114400.0
2009-05-21 11:55:00,4.01,4.01,4.01,4.01,86400.0,2.6738,2.6738,2.6738,2.6738,86400.0
2009-05-21 12:00:00,4.01,4.02,4.01,4.02,135200.0,2.6738,2.6804,2.6738,2.6804,135200.0
2009-05-21 12:05:00,4.02,4.02,4.01,4.01,180800.0,2.6804,2.6804,2.6738,2.6738,180800.0
2009-05-21 12:10:00,4.02,4.02,4.01,4.01,63200.0,2.6804,2.6804,2.6738,2.6738,63200.0
2009-05-21 12:15:00,4.01,4.01,4.01,4.01,76000.0,2.6738,2.6738,2.6738,2.6738,76000.0
2009-05-21 12:20:00,4.01,4.01,4.0,4.0,147200.0,2.6738,2.6738,2.6671,2.6671,147200.0
2009-05-21 12:25:00,4.0,4.0,4.0,4.0,58400.0,2.6671,2.6671,2.6671,2.6671,58400.0
2009-05-21 12:30:00,4.0,4.0,4.0,4.0,87200.0,2.6671,2.6671,2.6671,2.6671,87200.0
2009-05-21 12:35:00,4.0,4.01,4.0,4.01,96800.0,2.6671,2.6738,2.6671,2.6738,96800.0
2009-05-21 12:40:00,4.01,4.01,4.0,4.0,80800.0,2.6738,2.6738,2.6671,2.6671,80800.0
2009-05-21 12:45:00,4.0,4.0,4.0,4.0,196000.0,2.6671,2.6671,2.6671,2.6671,196000.0
2009-05-21 12:50:00,4.0,4.0,4.0,4.0,51200.0,2.6671,2.6671,2.6671,2.6671,51200.0
2009-05-21 12:55:00,4.0,4.01,4.0,4.01,54400.0,2.6671,2.6738,2.6671,2.6738,54400.0
2009-05-21 13:00:00,4.01,4.02,4.01,4.01,126400.0,2.6738,2.6804,2.6738,2.6738,126400.0
2009-05-21 13:05:00,4.01,4.01,4.01,4.01,52000.0,2.6738,2.6738,2.6738,2.6738,52000.0
2009-05-21 13:10:00,4.01,4.01,4.01,4.01,64800.0,2.6738,2.6738,2.6738,2.6738,64800.0
2009-05-21 13:15:00,4.01,4.01,4.0,4.0,60800.0,2.6738,2.6738,2.6671,2.6671,60800.0
2009-05-21 13:20:00,4.0,4.01,4.0,4.01,110400.0,2.6671,2.6738,2.6671,2.6738,110400.0
2009-05-21 13:25:00,4.01,4.01,4.0,4.0,75200.0,2.6738,2.6738,2.6671,2.6671,75200.0
2009-05-21 13:30:00,4.0,4.0,4.0,4.0,90400.0,2.6671,2.6671,2.6671,2.6671,90400.0
2009-05-21 13:35:00,4.0,4.0,4.0,4.0,114400.0,2.6671,2.6671,2.6671,2.6671,114400.0
2009-05-21 13:40:00,4.0,4.0,4.0,4.0,36800.0,2.6671,2.6671,2.6671,2.6671,36800.0
2009-05-21 13:45:00,4.0,4.02,4.0,4.01,99200.0,2.6671,2.6804,2.6671,2.6738,99200.0
2009-05-21 13:50:00,4.01,4.01,4.0,4.0,112000.0,2.6738,2.6738,2.6671,2.6671,112000.0
2009-05-21 13:55:00,4.0,4.01,4.0,4.0,96000.0,2.6671,2.6738,2.6671,2.6671,96000.0
2009-05-21 14:00:00,4.0,4.02,4.0,4.01,103200.0,2.6671,2.6804,2.6671,2.6738,103200.0
2009-05-21 14:05:00,4.0,4.01,3.99,4.0,408800.0,2.6671,2.6738,2.6604,2.6671,408800.0
2009-05-21 14:10:00,4.0,4.0,3.99,3.99,200800.0,2.6671,2.6671,2.6604,2.6604,200800.0
2009-05-21 14:15:00,3.98,3.99,3.98,3.99,79200.0,2.6538,2.6604,2.6538,2.6604,79200.0
2009-05-21 14:20:00,3.99,3.99,3.99,3.99,94400.0,2.6604,2.6604,2.6604,2.6604,94400.0
2009-05-21 14:25:00,3.99,4.0,3.99,4.0,80800.0,2.6604,2.6671,2.6604,2.6671,80800.0
2009-05-21 14:30:00,4.0,4.0,3.99,4.0,144000.0,2.6671,2.6671,2.6604,2.6671,144000.0
2009-05-21 14:35:00,4.0,4.0,3.98,3.99,121600.0,2.6671,2.6671,2.6538,2.6604,121600.0
2009-05-21 14:40:00,3.98,3.99,3.98,3.98,130400.0,2.6538,2.6604,2.6538,2.6538,130400.0
2009-05-21 14:45:00,3.98,3.99,3.98,3.98,76000.0,2.6538,2.6604,2.6538,2.6538,76000.0
2009-05-21 14:50:00,3.98,3.98,3.98,3.98,131200.0,2.6538,2.6538,2.6538,2.6538,131200.0
2009-05-21 14:55:00,3.98,4.0,3.98,4.0,148000.0,2.6538,2.6671,2.6538,2.6671,148000.0
2009-05-21 15:00:00,4.0,4.01,4.0,4.01,200800.0,2.6671,2.6738,2.6671,2.6738,200800.0
2009-05-21 15:05:00,4.01,4.01,4.0,4.0,154400.0,2.6738,2.6738,2.6671,2.6671,154400.0
2009-05-21 15:10:00,4.0,4.01,4.0,4.01,85600.0,2.6671,2.6738,2.6671,2.6738,85600.0
2009-05-21 15:15:00,4.01,4.01,4.0,4.01,114400.0,2.6738,2.6738,2.6671,2.6738,114400.0
2009-05-21 15:20:00,4.01,4.01,4.0,4.01,82400.0,2.6738,2.6738,2.6671,2.6738,82400.0
2009-05-21 15:25:00,4.01,4.01,4.0,4.01,156000.0,2.6738,2.6738,2.6671,2.6738,156000.0
2009-05-21 15:30:00,4.01,4.03,4.01,4.02,164000.0,2.6738,2.6871,2.6738,2.6804,164000.0
2009-05-21 15:35:00,4.02,4.03,4.02,4.02,113600.0,2.6804,2.6871,2.6804,2.6804,113600.0
2009-05-21 15:40:00,4.02,4.02,4.01,4.02,222400.0,2.6804,2.6804,2.6738,2.6804,222400.0
2009-05-21 15:45:00,4.02,4.03,4.01,4.02,238400.0,2.6804,2.6871,2.6738,2.6804,238400.0
2009-05-21 15:50:00,4.02,4.02,4.01,4.01,463200.0,2.6804,2.6804,2.6738,2.6738,463200.0
2009-05-21 15:55:00,4.01,4.03,4.01,4.02,782400.0,2.6738,2.6871,2.6738,2.6804,782400.0
2009-05-22 09:30:00,4.04,4.04,4.02,4.04,93600.0,2.6938,2.6938,2.6804,2.6938,93600.0
2009-05-22 09:35:00,4.04,4.05,4.01,4.01,124800.0,2.6938,2.7004,2.6738,2.6738,124800.0
2009-05-22 09:40:00,4.01,4.01,3.99,3.99,47200.0,2.6738,2.6738,2.6604,2.6604,47200.0
2009-05-22 09:45:00,3.99,3.99,3.96,3.96,101600.0,2.6604,2.6604,2.6404,2.6404,101600.0
2009-05-22 09:50:00,3.96,3.96,3.94,3.96,80800.0,2.6404,2.6404,2.6271,2.6404,80800.0
2009-05-22 09:55:00,3.96,3.98,3.96,3.98,47200.0,2.6404,2.6538,2.6404,2.6538,47200.0
2009-05-22 10:00:00,3.98,4.0,3.98,3.99,59200.0,2.6538,2.6671,2.6538,2.6604,59200.0
2009-05-22 10:05:00,3.99,4.0,3.98,4.0,237600.0,2.6604,2.6671,2.6538,2.6671,237600.0
2009-05-22 10:10:00,4.0,4.01,3.98,4.0,149600.0,2.6671,2.6738,2.6538,2.6671,149600.0
2009-05-22 10:15:00,4.0,4.03,4.0,4.02,83200.0,2.6671,2.6871,2.6671,2.6804,83200.0
2009-05-22 10:20:00,4.02,4.04,4.02,4.03,117600.0,2.6804,2.6938,2.6804,2.6871,117600.0
2009-05-22 10:25:00,4.04,4.06,4.03,4.05,189600.0,2.6938,2.7071,2.6871,2.7004,189600.0
2009-05-22 10:30:00,4.05,4.05,4.03,4.04,101600.0,2.7004,2.7004,2.6871,2.6938,101600.0
2009-05-22 10:35:00,4.03,4.04,4.03,4.04,150400.0,2.6871,2.6938,2.6871,2.6938,150400.0
2009-05-22 10:40:00,4.04,4.06,4.04,4.06,132800.0,2.6938,2.7071,2.6938,2.7071,132800.0
2009-05-22 10:45:00,4.06,4.06,4.05,4.06,59200.0,2.7071,2.7071,2.7004,2.7071,59200.0
2009-05-22 10:50:00,4.06,4.06,4.05,4.05,56800.0,2.7071,2.7071,2.7004,2.7004,56800.0
2009-05-22 10:55:00,4.05,4.06,4.05,4.06,63200.0,2.7004,2.7071,2.7004,2.7071,63200.0
2009-05-22 11:00:00,4.05,4.05,4.05,4.05,165600.0,2.7004,2.7004,2.7004,2.7004,165600.0
2009-05-22 11:05:00,4.05,4.06,4.05,4.06,113600.0,2.7004,2.7071,2.7004,2.7071,113600.0
2009-05-22 11:10:00,4.06,4.07,4.06,4.07,35200.0,2.7071,2.7138,2.7071,2.7138,35200.0
2009-05-22 11:15:00,4.06,4.07,4.06,4.07,52800.0,2.7071,2.7138,2.7071,2.7138,52800.0
2009-05-22 11:20:00,4.07,4.07,4.06,4.06,43200.0,2.7138,2.7138,2.7071,2.7071,43200.0
2009-05-22 11:25:00,4.06,4.06,4.06,4.06,88000.0,2.7071,2.7071,2.7071,2.7071,88000.0
2009-05-22 11:30:00,4.06,4.07,4.06,4.07,152800.0,2.7071,2.7138,2.7071,2.7138,152800.0
2009-05-22 11:35:00,4.07,4.07,4.06,4.07,132000.0,2.7138,2.7138,2.7071,2.7138,132000.0
2009-05-22 11:40:00,4.07,4.07,4.07,4.07,36800.0,2.7138,2.7138,2.7138,2.7138,36800.0
2009-05-22 11:45:00,4.07,4.07,4.07,4.07,31200.0,2.7138,2.7138,2.7138,2.7138,31200.0
2009-05-22 11:50:00,4.07,4.08,4.06,4.07,140000.0,2.7138,2.7204,2.7071,2.7138,140000.0
2009-05-22 11:55:00,4.07,4.08,4.07,4.07,113600.0,2.7138,2.7204,2.7138,2.7138,113600.0
2009-05-22 12:00:00,4.08,4.08,4.07,4.07,162400.0,2.7204,2.7204,2.7138,2.7138,162400.0
2009-05-22 12:05:00,4.07,4.08,4.07,4.08,64000.0,2.7138,2.7204,2.7138,2.7204,64000.0
2009-05-22 12:10:00,4.08,4.09,4.08,4.08,71200.0,2.7204,2.7271,2.7204,2.7204,71200.0
2009-05-22 12:15:00,4.08,4.08,4.06,4.06,76000.0,2.7204,2.7204,2.7071,2.7071,76000.0
2009-05-22 12:20:00,4.06,4.06,4.06,4.06,291200.0,2.7071,2.7071,2.7071,2.7071,291200.0
2009-05-22 12:25:00,4.06,4.06,4.06,4.06,189600.0,2.7071,2.7071,2.7071,2.7071,189600.0
2009-05-22 12:30:00,4.06,4.06,4.06,4.06,135200.0,2.7071,2.7071,2.7071,2.7071,135200.0
2009-05-22 12:35:00,4.06,4.07,4.06,4.07,168800.0,2.7071,2.7138,2.7071,2.7138,168800.0
2009-05-22 12:40:00,4.07,4.08,4.07,4.07,71200.0,2.7138,2.7204,2.7138,2.7138,71200.0
2009-05-22 12:45:00,4.07,4.07,4.06,4.06,61600.0,2.7138,2.7138,2.7071,2.7071,61600.0
2009-05-22 12:50:00,4.06,4.08,4.06,4.08,52000.0,2.7071,2.7204,2.7071,2.7204,52000.0
2009-05-22 12:55:00,4.08,4.08,4.07,4.08,64800.0,2.7204,2.7204,2.7138,2.7204,64800.0
2009-05-22 13:00:00,4.08,4.09,4.08,4.09,332800.0,2.7204,2.7271,2.7204,2.7271,332800.0
2009-05-22 13:05:00,4.09,4.09,4.07,4.07,166400.0,2.7271,2.7271,2.7138,2.7138,166400.0
2009-05-22 13:10:00,4.07,4.07,4.06,4.07,94400.0,2.7138,2.7138,2.7071,2.7138,94400.0
2009-05-22 13:15:00,4.07,4.07,4.06,4.06,66400.0,2.7138,2.7138,2.7071,2.7071,66400.0
2009-05-22 13:20:00,4.06,4.08,4.06,4.08,142400.0,2.7071,2.7204,2.7071,2.7204,142400.0
2009-05-22 13:25:00,4.08,4.08,4.07,4.08,216800.0,2.7204,2.7204,2.7138,2.7204,216800.0
2009-05-22 13:30:00,4.08,4.08,4.06,4.07,348000.0,2.7204,2.7204,2.7071,2.7138,348000.0
2009-05-22 13:35:00,4.06,4.06,4.06,4.06,33600.0,2.7071,2.7071,2.7071,2.7071,33600.0
2009-05-22 13:40:00,4.06,4.07,4.06,4.06,240800.0,2.7071,2.7138,2.7071,2.7071,240800.0
2009-05-22 13:45:00,4.06,4.08,4.06,4.07,454400.0,2.7071,2.7204,2.7071,2.7138,454400.0
2009-05-22 13:50:00,4.07,4.07,4.06,4.06,125600.0,2.7138,2.7138,2.7071,2.7071,125600.0
2009-05-22 13:55:00,4.06,4.06,4.05,4.06,147200.0,2.7071,2.7071,2.7004,2.7071,147200.0
2009-05-22 14:00:00,4.06,4.07,4.06,4.07,58400.0,2.7071,2.7138,2.7071,2.7138,58400.0
2009-05-22 14:05:00,4.07,4.07,4.06,4.06,51200.0,2.7138,2.7138,2.7071,2.7071,51200.0
2009-05-22 14:10:00,4.06,4.07,4.06,4.06,109600.0,2.7071,2.7138,2.7071,2.7071,109600.0
2009-05-22 14:15:00,4.06,4.07,4.06,4.07,44000.0,2.7071,2.7138,2.7071,2.7138,44000.0
2009-05-22 14:20:00,4.07,4.07,4.07,4.07,73600.0,2.7138,2.7138,2.7138,2.7138,73600.0
2009-05-22 14:25:00,4.07,4.07,4.06,4.06,63200.0,2.7138,2.7138,2.7071,2.7071,63200.0
2009-05-22 14:30:00,4.06,4.06,4.06,4.06,46400.0,2.7071,2.7071,2.7071,2.7071,46400.0
2009-05-22 14:35:00,4.06,4.07,4.06,4.06,32000.0,2.7071,2.7138,2.7071,2.7071,32000.0
2009-05-22 14:40:00,4.06,4.07,4.06,4.07,53600.0,2.7071,2.7138,2.7071,2.7138,53600.0
2009-05-22 14:45:00,4.06,4.07,4.06,4.06,115200.0,2.7071,2.7138,2.7071,2.7071,115200.0
2009-05-22 14:50:00,4.06,4.06,4.06,4.06,106400.0,2.7071,2.7071,2.7071,2.7071,106400.0
2009-05-22 14:55:00,4.06,4.07,4.06,4.07,64000.0,2.7071,2.7138,2.7071,2.7138,64000.0
2009-05-22 15:00:00,4.07,4.07,4.07,4.07,44800.0,2.7138,2.7138,2.7138,2.7138,44800.0
2009-05-22 15:05:00,4.07,4.07,4.06,4.07,64800.0,2.7138,2.7138,2.7071,2.7138,64800.0
2009-05-22 15:10:00,4.07,4.08,4.07,4.07,81600.0,2.7138,2.7204,2.7138,2.7138,81600.0
2009-05-22 15:15:00,4.07,4.07,4.05,4.05,83200.0,2.7138,2.7138,2.7004,2.7004,83200.0
2009-05-22 15:20:00,4.05,4.06,4.05,4.06,400800.0,2.7004,2.7071,2.7004,2.7071,400800.0
2009-05-22 15:25:00,4.06,4.07,4.06,4.06,244800.0,2.7071,2.7138,2.7071,2.7071,244800.0
2009-05-22 15:30:00,4.06,4.07,4.06,4.07,109600.0,2.7071,2.7138,2.7071,2.7138,109600.0
2009-05-22 15:35:00,4.07,4.09,4.07,4.07,171200.0,2.7138,2.7271,2.7138,2.7138,171200.0
2009-05-22 15:40:00,4.07,4.07,4.06,4.06,209600.0,2.7138,2.7138,2.7071,2.7071,209600.0
2009-05-22 15:45:00,4.06,4.06,4.04,4.05,211200.0,2.7071,2.7071,2.6938,2.7004,211200.0
2009-05-22 15:50:00,4.05,4.05,4.03,4.03,245600.0,2.7004,2.7004,2.6871,2.6871,245600.0
2009-05-22 15:55:00,4.03,4.04,4.03,4.04,289600.0,2.6871,2.6938,2.6871,2.6938,289600.0
2009-05-26 09:30:00,4.02,4.03,3.97,3.98,325600.0,2.6804,2.6871,2.6471,2.6538,325600.0
2009-05-26 09:35:00,3.98,4.01,3.98,4.0,308800.0,2.6538,2.6738,2.6538,2.6671,308800.0
2009-05-26 09:40:00,4.0,4.02,4.0,4.0,229600.0,2.6671,2.6804,2.6671,2.6671,229600.0
2009-05-26 09:45:00,4.0,4.01,4.0,4.0,164000.0,2.6671,2.6738,2.6671,2.6671,164000.0
2009-05-26 09:50:00,4.0,4.02,4.0,4.01,355200.0,2.6671,2.6804,2.6671,2.6738,355200.0
2009-05-26 09:55:00,4.01,4.01,4.0,4.01,676800.0,2.6738,2.6738,2.6671,2.6738,676800.0
2009-05-26 10:00:00,4.01,4.08,4.01,4.07,368800.0,2.6738,2.7204,2.6738,2.7138,368800.0
2009-05-26 10:05:00,4.07,4.11,4.07,4.1,219200.0,2.7138,2.7404,2.7138,2.7338,219200.0
2009-05-26 10:10:00,4.1,4.15,4.1,4.15,220800.0,2.7338,2.7671,2.7338,2.7671,220800.0
2009-05-26 10:15:00,4.15,4.16,4.12,4.13,268800.0,2.7671,2.7738,2.7471,2.7538,268800.0
2009-05-26 10:20:00,4.13,4.15,4.13,4.14,181600.0,2.7538,2.7671,2.7538,2.7604,181600.0
2009-05-26 10:25:00,4.14,4.15,4.14,4.15,646400.0,2.7604,2.7671,2.7604,2.7671,646400.0
2009-05-26 10:30:00,4.15,4.16,4.14,4.16,127200.0,2.7671,2.7738,2.7604,2.7738,127200.0
2009-05-26 10:35:00,4.16,4.18,4.16,4.16,142400.0,2.7738,2.7871,2.7738,2.7738,142400.0
2009-05-26 10:40:00,4.16,4.18,4.16,4.17,148800.0,2.7738,2.7871,2.7738,2.7804,148800.0
2009-05-26 10:45:00,4.17,4.19,4.17,4.18,283200.0,2.7804,2.7938,2.7804,2.7871,283200.0
2009-05-26 10:50:00,4.17,4.18,4.17,4.17,175200.0,2.7804,2.7871,2.7804,2.7804,175200.0
2009-05-26 10:55:00,4.17,4.2,4.16,4.19,672800.0,2.7804,2.8004,2.7738,2.7938,672800.0
2009-05-26 11:00:00,4.19,4.21,4.19,4.21,155200.0,2.7938,2.8071,2.7938,2.8071,155200.0
2009-05-26 11:05:00,4.2,4.22,4.2,4.21,202400.0,2.8004,2.8138,2.8004,2.8071,202400.0
2009-05-26 11:10:00,4.21,4.22,4.2,4.21,135200.0,2.8071,2.8138,2.8004,2.8071,135200.0
2009-05-26 11:15:00,4.21,4.21,4.2,4.21,117600.0,2.8071,2.8071,2.8004,2.8071,117600.0
2009-05-26 11:20:00,4.21,4.22,4.21,4.22,76000.0,2.8071,2.8138,2.8071,2.8138,76000.0
2009-05-26 11:25:00,4.22,4.22,4.2,4.21,81600.0,2.8138,2.8138,2.8004,2.8071,81600.0
2009-05-26 11:30:00,4.21,4.21,4.2,4.2,72000.0,2.8071,2.8071,2.8004,2.8004,72000.0
2009-05-26 11:35:00,4.2,4.21,4.19,4.21,104800.0,2.8004,2.8071,2.7938,2.8071,104800.0
2009-05-26 11:40:00,4.21,4.22,4.2,4.21,97600.0,2.8071,2.8138,2.8004,2.8071,97600.0
2009-05-26 11:45:00,4.21,4.23,4.21,4.22,107200.0,2.8071,2.8204,2.8071,2.8138,107200.0
2009-05-26 11:50:00,4.22,4.23,4.22,4.22,60000.0,2.8138,2.8204,2.8138,2.8138,60000.0
2009-05-26 11:55:00,4.22,4.23,4.22,4.23,43200.0,2.8138,2.8204,2.8138,2.8204,43200.0
2009-05-26 12:00:00,4.23,4.24,4.23,4.24,144800.0,2.8204,2.8271,2.8204,2.8271,144800.0
2009-05-26 12:05:00,4.24,4.24,4.23,4.23,84800.0,2.8271,2.8271,2.8204,2.8204,84800.0
2009-05-26 12:10:00,4.23,4.23,4.22,4.22,39200.0,2.8204,2.8204,2.8138,2.8138,39200.0
2009-05-26 12:15:00,4.22,4.23,4.22,4.22,45600.0,2.8138,2.8204,2.8138,2.8138,45600.0
2009-05-26 12:20:00,4.22,4.23,4.22,4.23,21600.0,2.8138,2.8204,2.8138,2.8204,21600.0
2009-05-26 12:25:00,4.23,4.24,4.23,4.23,74400.0,2.8204,2.8271,2.8204,2.8204,74400.0
2009-05-26 12:30:00,4.23,4.23,4.23,4.23,52000.0,2.8204,2.8204,2.8204,2.8204,52000.0
2009-05-26 12:35:00,4.23,4.24,4.23,4.24,215200.0,2.8204,2.8271,2.8204,2.8271,215200.0
2009-05-26 12:40:00,4.24,4.24,4.24,4.24,157600.0,2.8271,2.8271,2.8271,2.8271,157600.0
2009-05-26 12:45:00,4.24,4.26,4.24,4.25,220800.0,2.8271,2.8404,2.8271,2.8338,220800.0
2009-05-26 12:50:00,4.25,4.26,4.25,4.25,170400.0,2.8338,2.8404,2.8338,2.8338,170400.0
2009-05-26 12:55:00,4.25,4.26,4.25,4.25,60000.0,2.8338,2.8404,2.8338,2.8338,60000.0
2009-05-26 13:00:00,4.25,4.25,4.24,4.25,64000.0,2.8338,2.8338,2.8271,2.8338,64000.0
2009-05-26 13:05:00,4.25,4.26,4.24,4.25,472000.0,2.8338,2.8404,2.8271,2.8338,472000.0
2009-05-26 13:10:00,4.25,4.26,4.25,4.25,105600.0,2.8338,2.8404,2.8338,2.8338,105600.0
2009-05-26 13:15:00,4.25,4.26,4.25,4.26,144000.0,2.8338,2.8404,2.8338,2.8404,144000.0
2009-05-26 13:20:00,4.26,4.26,4.25,4.25,52800.0,2.8404,2.8404,2.8338,2.8338,52800.0
2009-05-26 13:25:00,4.25,4.26,4.25,4.26,57600.0,2.8338,2.8404,2.8338,2.8404,57600.0
2009-05-26 13:30:00,4.26,4.26,4.26,4.26,95200.0,2.8404,2.8404,2.8404,2.8404,95200.0
2009-05-26 13:35:00,4.26,4.26,4.26,4.26,32800.0,2.8404,2.8404,2.8404,2.8404,32800.0
2009-05-26 13:40:00,4.26,4.26,4.26,4.26,68800.0,2.8404,2.8404,2.8404,2.8404,68800.0
2009-05-26 13:45:00,4.26,4.27,4.26,4.26,88000.0,2.8404,2.8471,2.8404,2.8404,88000.0
2009-05-26 13:50:00,4.26,4.26,4.25,4.25,74400.0,2.8404,2.8404,2.8338,2.8338,74400.0
2009-05-26 13:55:00,4.25,4.26,4.25,4.26,232800.0,2.8338,2.8404,2.8338,2.8404,232800.0
2009-05-26 14:00:00,4.26,4.27,4.26,4.27,93600.0,2.8404,2.8471,2.8404,2.8471,93600.0
2009-05-26 14:05:00,4.27,4.27,4.27,4.27,128000.0,2.8471,2.8471,2.8471,2.8471,128000.0
2009-05-26 14:10:00,4.27,4.28,4.27,4.27,145600.0,2.8471,2.8538,2.8471,2.8471,145600.0
2009-05-26 14:15:00,4.27,4.28,4.27,4.28,168000.0,2.8471,2.8538,2.8471,2.8538,168000.0
2009-05-26 14:20:00,4.28,4.28,4.26,4.27,116800.0,2.8538,2.8538,2.8404,2.8471,116800.0
2009-05-26 14:25:00,4.27,4.27,4.27,4.27,81600.0,2.8471,2.8471,2.8471,2.8471,81600.0
2009-05-26 14:30:00,4.27,4.28,4.27,4.27,69600.0,2.8471,2.8538,2.8471,2.8471,69600.0
2009-05-26 14:35:00,4.27,4.28,4.27,4.27,113600.0,2.8471,2.8538,2.8471,2.8471,113600.0
2009-05-26 14:40:00,4.27,4.28,4.27,4.28,84800.0,2.8471,2.8538,2.8471,2.8538,84800.0
2009-05-26 14:45:00,4.28,4.29,4.27,4.28,210400.0,2.8538,2.8605,2.8471,2.8538,210400.0
2009-05-26 14:50:00,4.28,4.28,4.26,4.26,113600.0,2.8538,2.8538,2.8404,2.8404,113600.0
2009-05-26 14:55:00,4.26,4.26,4.26,4.26,144800.0,2.8404,2.8404,2.8404,2.8404,144800.0
2009-05-26 15:00:00,4.26,4.26,4.25,4.26,157600.0,2.8404,2.8404,2.8338,2.8404,157600.0
2009-05-26 15:05:00,4.26,4.27,4.25,4.27,374400.0,2.8404,2.8471,2.8338,2.8471,374400.0
2009-05-26 15:10:00,4.27,4.28,4.26,4.27,179200.0,2.8471,2.8538,2.8404,2.8471,179200.0
2009-05-26 15:15:00,4.27,4.27,4.25,4.25,191200.0,2.8471,2.8471,2.8338,2.8338,191200.0
2009-05-26 15:20:00,4.26,4.26,4.25,4.25,181600.0,2.8404,2.8404,2.8338,2.8338,181600.0
2009-05-26 15:25:00,4.25,4.25,4.25,4.25,136800.0,2.8338,2.8338,2.8338,2.8338,136800.0
2009-05-26 15:30:00,4.25,4.25,4.24,4.25,171200.0,2.8338,2.8338,2.8271,2.8338,171200.0
2009-05-26 15:35:00,4.25,4.25,4.24,4.25,145600.0,2.8338,2.8338,2.8271,2.8338,145600.0
2009-05-26 15:40:00,4.25,4.25,4.24,4.24,171200.0,2.8338,2.8338,2.8271,2.8271,171200.0
2009-05-26 15:45:00,4.25,4.25,4.23,4.24,230400.0,2.8338,2.8338,2.8204,2.8271,230400.0
2009-05-26 15:50:00,4.24,4.27,4.24,4.26,473600.0,2.8271,2.8471,2.8271,2.8404,473600.0
2009-05-26 15:55:00,4.26,4.27,4.25,4.27,699200.0,2.8404,2.8471,2.8338,2.8471,699200.0
2009-05-27 09:30:00,4.25,4.25,4.21,4.21,169600.0,2.8338,2.8338,2.8071,2.8071,169600.0
2009-05-27 09:35:00,4.21,4.22,4.19,4.21,320800.0,2.8071,2.8138,2.7938,2.8071,320800.0
2009-05-27 09:40:00,4.21,4.21,4.19,4.2,433600.0,2.8071,2.8071,2.7938,2.8004,433600.0
2009-05-27 09:45:00,4.2,4.21,4.18,4.21,172800.0,2.8004,2.8071,2.7871,2.8071,172800.0
2009-05-27 09:50:00,4.21,4.24,4.21,4.23,152000.0,2.8071,2.8271,2.8071,2.8204,152000.0
2009-05-27 09:55:00,4.23,4.24,4.22,4.22,96000.0,2.8204,2.8271,2.8138,2.8138,96000.0
2009-05-27 10:00:00,4.22,4.24,4.21,4.21,136000.0,2.8138,2.8271,2.8071,2.8071,136000.0
2009-05-27 10:05:00,4.21,4.22,4.19,4.2,236800.0,2.8071,2.8138,2.7938,2.8004,236800.0
2009-05-27 10:10:00,4.2,4.22,4.19,4.22,96800.0,2.8004,2.8138,2.7938,2.8138,96800.0
2009-05-27 10:15:00,4.22,4.23,4.21,4.22,376800.0,2.8138,2.8204,2.8071,2.8138,376800.0
2009-05-27 10:20:00,4.22,4.25,4.22,4.25,128800.0,2.8138,2.8338,2.8138,2.8338,128800.0
2009-05-27 10:25:00,4.25,4.25,4.23,4.23,96800.0,2.8338,2.8338,2.8204,2.8204,96800.0
2009-05-27 10:30:00,4.23,4.23,4.21,4.22,262400.0,2.8204,2.8204,2.8071,2.8138,262400.0
2009-05-27 10:35:00,4.22,4.24,4.22,4.23,120800.0,2.8138,2.8271,2.8138,2.8204,120800.0
2009-05-27 10:40:00,4.24,4.24,4.22,4.22,79200.0,2.8271,2.8271,2.8138,2.8138,79200.0
2009-05-27 10:45:00,4.22,4.24,4.22,4.24,92800.0,2.8138,2.8271,2.8138,2.8271,92800.0
2009-05-27 10:50:00,4.24,4.24,4.22,4.22,99200.0,2.8271,2.8271,2.8138,2.8138,99200.0
2009-05-27 10:55:00,4.22,4.23,4.21,4.22,264800.0,2.8138,2.8204,2.8071,2.8138,264800.0
2009-05-27 11:00:00,4.22,4.23,4.21,4.21,225600.0,2.8138,2.8204,2.8071,2.8071,225600.0
2009-05-27 11:05:00,4.22,4.22,4.21,4.22,133600.0,2.8138,2.8138,2.8071,2.8138,133600.0
2009-05-27 11:10:00,4.22,4.23,4.21,4.23,103200.0,2.8138,2.8204,2.8071,2.8204,103200.0
2009-05-27 11:15:00,4.23,4.23,4.22,4.22,98400.0,2.8204,2.8204,2.8138,2.8138,98400.0
2009-05-27 11:20:00,4.22,4.22,4.21,4.21,192000.0,2.8138,2.8138,2.8071,2.8071,192000.0
2009-05-27 11:25:00,4.21,4.23,4.21,4.21,307200.0,2.8071,2.8204,2.8071,2.8071,307200.0
2009-05-27 11:30:00,4.22,4.22,4.21,4.22,168000.0,2.8138,2.8138,2.8071,2.8138,168000.0
2009-05-27 11:35:00,4.22,4.23,4.21,4.22,304800.0,2.8138,2.8204,2.8071,2.8138,304800.0
2009-05-27 11:40:00,4.22,4.22,4.2,4.2,210400.0,2.8138,2.8138,2.8004,2.8004,210400.0
2009-05-27 11:45:00,4.2,4.21,4.2,4.21,363200.0,2.8004,2.8071,2.8004,2.8071,363200.0
2009-05-27 11:50:00,4.21,4.23,4.21,4.22,76800.0,2.8071,2.8204,2.8071,2.8138,76800.0
2009-05-27 11:55:00,4.22,4.23,4.21,4.23,75200.0,2.8138,2.8204,2.8071,2.8204,75200.0
2009-05-27 12:00:00,4.23,4.24,4.22,4.22,93600.0,2.8204,2.8271,2.8138,2.8138,93600.0
2009-05-27 12:05:00,4.22,4.22,4.21,4.21,105600.0,2.8138,2.8138,2.8071,2.8071,105600.0
2009-05-27 12:10:00,4.21,4.21,4.2,4.21,56000.0,2.8071,2.8071,2.8004,2.8071,56000.0
2009-05-27 12:15:00,4.21,4.22,4.21,4.21,81600.0,2.8071,2.8138,2.8071,2.8071,81600.0
2009-05-27 12:20:00,4.21,4.22,4.21,4.21,96000.0,2.8071,2.8138,2.8071,2.8071,96000.0
2009-05-27 12:25:00,4.21,4.22,4.2,4.2,63200.0,2.8071,2.8138,2.8004,2.8004,63200.0
2009-05-27 12:30:00,4.2,4.2,4.19,4.2,76800.0,2.8004,2.8004,2.7938,2.8004,76800.0
2009-05-27 12:35:00,4.2,4.2,4.18,4.18,81600.0,2.8004,2.8004,2.7871,2.7871,81600.0
2009-05-27 12:40:00,4.18,4.19,4.18,4.19,64800.0,2.7871,2.7938,2.7871,2.7938,64800.0
2009-05-27 12:45:00,4.19,4.19,4.18,4.18,92800.0,2.7938,2.7938,2.7871,2.7871,92800.0
2009-05-27 12:50:00,4.19,4.19,4.17,4.17,108000.0,2.7938,2.7938,2.7804,2.7804,108000.0
2009-05-27 12:55:00,4.17,4.17,4.16,4.17,94400.0,2.7804,2.7804,2.7738,2.7804,94400.0
2009-05-27 13:00:00,4.17,4.2,4.17,4.2,108800.0,2.7804,2.8004,2.7804,2.8004,108800.0
2009-05-27 13:05:00,4.2,4.2,4.18,4.18,60800.0,2.8004,2.8004,2.7871,2.7871,60800.0
2009-05-27 13:10:00,4.18,4.19,4.18,4.19,45600.0,2.7871,2.7938,2.7871,2.7938,45600.0
2009-05-27 13:15:00,4.19,4.2,4.19,4.19,95200.0,2.7938,2.8004,2.7938,2.7938,95200.0
2009-05-27 13:20:00,4.19,4.2,4.19,4.19,99200.0,2.7938,2.8004,2.7938,2.7938,99200.0
2009-05-27 13:25:00,4.19,4.19,4.19,4.19,97600.0,2.7938,2.7938,2.7938,2.7938,97600.0
2009-05-27 13:30:00,4.19,4.19,4.17,4.17,87200.0,2.7938,2.7938,2.7804,2.7804,87200.0
2009-05-27 13:35:00,4.17,4.17,4.15,4.16,184000.0,2.7804,2.7804,2.7671,2.7738,184000.0
2009-05-27 13:40:00,4.16,4.17,4.16,4.17,149600.0,2.7738,2.7804,2.7738,2.7804,149600.0
2009-05-27 13:45:00,4.17,4.17,4.16,4.16,190400.0,2.7804,2.7804,2.7738,2.7738,190400.0
2009-05-27 13:50:00,4.16,4.16,4.15,4.16,426400.0,2.7738,2.7738,2.7671,2.7738,426400.0
2009-05-27 13:55:00,4.16,4.16,4.15,4.15,125600.0,2.7738,2.7738,2.7671,2.7671,125600.0
2009-05-27 14:00:00,4.15,4.15,4.13,4.13,152800.0,2.7671,2.7671,2.7538,2.7538,152800.0
2009-05-27 14:05:00,4.14,4.14,4.11,4.11,184800.0,2.7604,2.7604,2.7404,2.7404,184800.0
2009-05-27 14:10:00,4.11,4.13,4.11,4.13,82400.0,2.7404,2.7538,2.7404,2.7538,82400.0
2009-05-27 14:15:00,4.13,4.13,4.12,4.13,172800.0,2.7538,2.7538,2.7471,2.7538,172800.0
2009-05-27 14:20:00,4.13,4.13,4.11,4.11,133600.0,2.7538,2.7538,2.7404,2.7404,133600.0
2009-05-27 14:25:00,4.11,4.13,4.11,4.13,88000.0,2.7404,2.7538,2.7404,2.7538,88000.0
2009-05-27 14:30:00,4.13,4.13,4.11,4.11,103200.0,2.7538,2.7538,2.7404,2.7404,103200.0
2009-05-27 14:35:00,4.11,4.13,4.11,4.13,79200.0,2.7404,2.7538,2.7404,2.7538,79200.0
2009-05-27 14:40:00,4.13,4.14,4.13,4.13,73600.0,2.7538,2.7604,2.7538,2.7538,73600.0
2009-05-27 14:45:00,4.13,4.14,4.13,4.14,71200.0,2.7538,2.7604,2.7538,2.7604,71200.0
2009-05-27 14:50:00,4.14,4.14,4.13,4.13,69600.0,2.7604,2.7604,2.7538,2.7538,69600.0
2009-05-27 14:55:00,4.13,4.14,4.12,4.12,88800.0,2.7538,2.7604,2.7471,2.7471,88800.0
2009-05-27 15:00:00,4.12,4.13,4.11,4.13,79200.0,2.7471,2.7538,2.7404,2.7538,79200.0
2009-05-27 15:05:00,4.13,4.14,4.13,4.14,128800.0,2.7538,2.7604,2.7538,2.7604,128800.0
2009-05-27 15:10:00,4.14,4.14,4.12,4.13,112000.0,2.7604,2.7604,2.7471,2.7538,112000.0
2009-05-27 15:15:00,4.13,4.13,4.11,4.11,240800.0,2.7538,2.7538,2.7404,2.7404,240800.0
2009-05-27 15:20:00,4.11,4.11,4.09,4.09,224000.0,2.7404,2.7404,2.7271,2.7271,224000.0
2009-05-27 15:25:00,4.09,4.1,4.09,4.09,280800.0,2.7271,2.7338,2.7271,2.7271,280800.0
2009-05-27 15:30:00,4.09,4.11,4.09,4.09,147200.0,2.7271,2.7404,2.7271,2.7271,147200.0
2009-05-27 15:35:00,4.09,4.09,4.08,4.09,179200.0,2.7271,2.7271,2.7204,2.7271,179200.0
2009-05-27 15:40:00,4.09,4.11,4.09,4.1,172800.0,2.7271,2.7404,2.7271,2.7338,172800.0
2009-05-27 15:45:00,4.1,4.11,4.1,4.11,129600.0,2.7338,2.7404,2.7338,2.7404,129600.0
2009-05-27 15:50:00,4.11,4.11,4.09,4.09,251200.0,2.7404,2.7404,2.7271,2.7271,251200.0
2009-05-27 15:55:00,4.09,4.1,4.09,4.1,314400.0,2.7271,2.7338,2.7271,2.7338,314400.0
2009-05-28 09:30:00,4.12,4.15,4.09,4.1,407200.0,2.7471,2.7671,2.7271,2.7338,407200.0
2009-05-28 09:35:00,4.1,4.13,4.09,4.11,392800.0,2.7338,2.7538,2.7271,2.7404,392800.0
2009-05-28 09:40:00,4.12,4.12,4.1,4.12,361600.0,2.7471,2.7471,2.7338,2.7471,361600.0
2009-05-28 09:45:00,4.12,4.12,4.1,4.1,352000.0,2.7471,2.7471,2.7338,2.7338,352000.0
2009-05-28 09:50:00,4.11,4.11,4.07,4.07,142400.0,2.7404,2.7404,2.7138,2.7138,142400.0
2009-05-28 09:55:00,4.07,4.08,4.05,4.06,132000.0,2.7138,2.7204,2.7004,2.7071,132000.0
2009-05-28 10:00:00,4.07,4.07,4.02,4.03,132000.0,2.7138,2.7138,2.6804,2.6871,132000.0
2009-05-28 10:05:00,4.03,4.03,4.0,4.01,138400.0,2.6871,2.6871,2.6671,2.6738,138400.0
2009-05-28 10:10:00,4.01,4.01,3.98,4.0,504000.0,2.6738,2.6738,2.6538,2.6671,504000.0
2009-05-28 10:15:00,4.0,4.01,3.99,4.0,131200.0,2.6671,2.6738,2.6604,2.6671,131200.0
2009-05-28 10:20:00,3.99,4.0,3.98,3.98,197600.0,2.6604,2.6671,2.6538,2.6538,197600.0
2009-05-28 10:25:00,3.98,3.98,3.97,3.98,130400.0,2.6538,2.6538,2.6471,2.6538,130400.0
2009-05-28 10:30:00,3.98,3.99,3.97,3.98,196000.0,2.6538,2.6604,2.6471,2.6538,196000.0
2009-05-28 10:35:00,3.98,4.01,3.98,4.0,143200.0,2.6538,2.6738,2.6538,2.6671,143200.0
2009-05-28 10:40:00,4.0,4.02,4.0,4.01,69600.0,2.6671,2.6804,2.6671,2.6738,69600.0
2009-05-28 10:45:00,4.01,4.03,4.01,4.02,137600.0,2.6738,2.6871,2.6738,2.6804,137600.0
2009-05-28 10:50:00,4.02,4.02,4.01,4.02,71200.0,2.6804,2.6804,2.6738,2.6804,71200.0
2009-05-28 10:55:00,4.01,4.03,4.01,4.03,80000.0,2.6738,2.6871,2.6738,2.6871,80000.0
2009-05-28 11:00:00,4.03,4.05,4.03,4.05,86400.0,2.6871,2.7004,2.6871,2.7004,86400.0
2009-05-28 11:05:00,4.05,4.06,4.04,4.05,45600.0,2.7004,2.7071,2.6938,2.7004,45600.0
2009-05-28 11:10:00,4.05,4.05,4.04,4.04,48800.0,2.7004,2.7004,2.6938,2.6938,48800.0
2009-05-28 11:15:00,4.04,4.05,4.03,4.03,40000.0,2.6938,2.7004,2.6871,2.6871,40000.0
2009-05-28 11:20:00,4.03,4.04,4.02,4.04,43200.0,2.6871,2.6938,2.6804,2.6938,43200.0
2009-05-28 11:25:00,4.04,4.05,4.02,4.02,48800.0,2.6938,2.7004,2.6804,2.6804,48800.0
2009-05-28 11:30:00,4.02,4.04,4.02,4.04,52800.0,2.6804,2.6938,2.6804,2.6938,52800.0
2009-05-28 11:35:00,4.04,4.05,4.04,4.04,34400.0,2.6938,2.7004,2.6938,2.6938,34400.0
2009-05-28 11:40:00,4.04,4.04,4.03,4.03,36800.0,2.6938,2.6938,2.6871,2.6871,36800.0
2009-05-28 11:45:00,4.03,4.05,4.03,4.05,50400.0,2.6871,2.7004,2.6871,2.7004,50400.0
2009-05-28 11:50:00,4.05,4.06,4.05,4.06,89600.0,2.7004,2.7071,2.7004,2.7071,89600.0
2009-05-28 11:55:00,4.05,4.06,4.05,4.06,84800.0,2.7004,2.7071,2.7004,2.7071,84800.0
2009-05-28 12:00:00,4.06,4.07,4.05,4.05,54400.0,2.7071,2.7138,2.7004,2.7004,54400.0
2009-05-28 12:05:00,4.05,4.06,4.04,4.04,127200.0,2.7004,2.7071,2.6938,2.6938,127200.0
2009-05-28 12:10:00,4.04,4.05,4.04,4.04,159200.0,2.6938,2.7004,2.6938,2.6938,159200.0
2009-05-28 12:15:00,4.04,4.04,4.01,4.02,239200.0,2.6938,2.6938,2.6738,2.6804,239200.0
2009-05-28 12:20:00,4.01,4.02,4.01,4.01,43200.0,2.6738,2.6804,2.6738,2.6738,43200.0
2009-05-28 12:25:00,4.01,4.01,4.0,4.0,88000.0,2.6738,2.6738,2.6671,2.6671,88000.0
2009-05-28 12:30:00,4.0,4.01,4.0,4.01,23200.0,2.6671,2.6738,2.6671,2.6738,23200.0
2009-05-28 12:35:00,4.01,4.01,4.01,4.01,52800.0,2.6738,2.6738,2.6738,2.6738,52800.0
2009-05-28 12:40:00,4.01,4.01,4.0,4.0,53600.0,2.6738,2.6738,2.6671,2.6671,53600.0
2009-05-28 12:45:00,4.0,4.0,3.99,3.99,60800.0,2.6671,2.6671,2.6604,2.6604,60800.0
2009-05-28 12:50:00,3.99,4.0,3.99,3.99,87200.0,2.6604,2.6671,2.6604,2.6604,87200.0
2009-05-28 12:55:00,3.99,3.99,3.99,3.99,70400.0,2.6604,2.6604,2.6604,2.6604,70400.0
2009-05-28 13:00:00,3.99,4.01,3.99,4.0,136000.0,2.6604,2.6738,2.6604,2.6671,136000.0
2009-05-28 13:05:00,4.01,4.01,4.0,4.01,84800.0,2.6738,2.6738,2.6671,2.6738,84800.0
2009-05-28 13:10:00,4.01,4.03,4.01,4.03,96000.0,2.6738,2.6871,2.6738,2.6871,96000.0
2009-05-28 13:15:00,4.03,4.05,4.03,4.05,307200.0,2.6871,2.7004,2.6871,2.7004,307200.0
2009-05-28 13:20:00,4.05,4.07,4.05,4.07,60000.0,2.7004,2.7138,2.7004,2.7138,60000.0
2009-05-28 13:25:00,4.06,4.07,4.06,4.07,105600.0,2.7071,2.7138,2.7071,2.7138,105600.0
2009-05-28 13:30:00,4.06,4.07,4.06,4.07,141600.0,2.7071,2.7138,2.7071,2.7138,141600.0
2009-05-28 13:35:00,4.07,4.08,4.07,4.07,64800.0,2.7138,2.7204,2.7138,2.7138,64800.0
2009-05-28 13:40:00,4.07,4.07,4.06,4.06,155200.0,2.7138,2.7138,2.7071,2.7071,155200.0
2009-05-28 13:45:00,4.06,4.07,4.06,4.07,84000.0,2.7071,2.7138,2.7071,2.7138,84000.0
2009-05-28 13:50:00,4.07,4.07,4.06,4.06,32800.0,2.7138,2.7138,2.7071,2.7071,32800.0
2009-05-28 13:55:00,4.06,4.07,4.06,4.07,234400.0,2.7071,2.7138,2.7071,2.7138,234400.0
2009-05-28 14:00:00,4.07,4.07,4.06,4.06,112000.0,2.7138,2.7138,2.7071,2.7071,112000.0
2009-05-28 14:05:00,4.06,4.07,4.06,4.07,66400.0,2.7071,2.7138,2.7071,2.7138,66400.0
2009-05-28 14:10:00,4.07,4.07,4.06,4.06,78400.0,2.7138,2.7138,2.7071,2.7071,78400.0
2009-05-28 14:15:00,4.06,4.07,4.06,4.06,48800.0,2.7071,2.7138,2.7071,2.7071,48800.0
2009-05-28 14:20:00,4.06,4.09,4.06,4.09,180800.0,2.7071,2.7271,2.7071,2.7271,180800.0
2009-05-28 14:25:00,4.09,4.09,4.08,4.08,59200.0,2.7271,2.7271,2.7204,2.7204,59200.0
2009-05-28 14:30:00,4.08,4.08,4.07,4.08,291200.0,2.7204,2.7204,2.7138,2.7204,291200.0
2009-05-28 14:35:00,4.08,4.09,4.08,4.08,83200.0,2.7204,2.7271,2.7204,2.7204,83200.0
2009-05-28 14:40:00,4.08,4.08,4.07,4.07,142400.0,2.7204,2.7204,2.7138,2.7138,142400.0
2009-05-28 14:45:00,4.07,4.08,4.07,4.08,106400.0,2.7138,2.7204,2.7138,2.7204,106400.0
2009-05-28 14:50:00,4.08,4.09,4.08,4.09,100800.0,2.7204,2.7271,2.7204,2.7271,100800.0
2009-05-28 14:55:00,4.08,4.09,4.08,4.09,92000.0,2.7204,2.7271,2.7204,2.7271,92000.0
2009-05-28 15:00:00,4.09,4.1,4.08,4.09,224000.0,2.7271,2.7338,2.7204,2.7271,224000.0
2009-05-28 15:05:00,4.09,4.09,4.08,4.09,101600.0,2.7271,2.7271,2.7204,2.7271,101600.0
2009-05-28 15:10:00,4.09,4.09,4.07,4.08,353600.0,2.7271,2.7271,2.7138,2.7204,353600.0
2009-05-28 15:15:00,4.08,4.08,4.07,4.08,176000.0,2.7204,2.7204,2.7138,2.7204,176000.0
2009-05-28 15:20:00,4.08,4.08,4.07,4.07,99200.0,2.7204,2.7204,2.7138,2.7138,99200.0
2009-05-28 15:25:00,4.08,4.09,4.07,4.09,130400.0,2.7204,2.7271,2.7138,2.7271,130400.0
2009-05-28 15:30:00,4.09,4.1,4.08,4.09,152800.0,2.7271,2.7338,2.7204,2.7271,152800.0
2009-05-28 15:35:00,4.09,4.1,4.08,4.09,160800.0,2.7271,2.7338,2.7204,2.7271,160800.0
2009-05-28 15:40:00,4.09,4.11,4.09,4.11,205600.0,2.7271,2.7404,2.7271,2.7404,205600.0
2009-05-28 15:45:00,4.11,4.11,4.1,4.11,219200.0,2.7404,2.7404,2.7338,2.7404,219200.0
2009-05-28 15:50:00,4.11,4.12,4.1,4.1,312000.0,2.7404,2.7471,2.7338,2.7338,312000.0
2009-05-28 15:55:00,4.1,4.11,4.1,4.11,376800.0,2.7338,2.7404,2.7338,2.7404,376800.0
2009-05-29 09:30:00,4.11,4.11,4.07,4.09,341600.0,2.7404,2.7404,2.7138,2.7271,341600.0
2009-05-29 09:35:00,4.09,4.11,4.07,4.11,114400.0,2.7271,2.7404,2.7138,2.7404,114400.0
2009-05-29 09:40:00,4.11,4.13,4.06,4.09,122400.0,2.7404,2.7538,2.7071,2.7271,122400.0
2009-05-29 09:45:00,4.09,4.09,4.05,4.05,73600.0,2.7271,2.7271,2.7004,2.7004,73600.0
2009-05-29 09:50:00,4.06,4.07,4.05,4.07,58400.0,2.7071,2.7138,2.7004,2.7138,58400.0
2009-05-29 09:55:00,4.06,4.08,4.05,4.07,86400.0,2.7071,2.7204,2.7004,2.7138,86400.0
2009-05-29 10:00:00,4.07,4.09,4.06,4.06,257600.0,2.7138,2.7271,2.7071,2.7071,257600.0
2009-05-29 10:05:00,4.06,4.09,4.06,4.09,103200.0,2.7071,2.7271,2.7071,2.7271,103200.0
2009-05-29 10:10:00,4.09,4.09,4.07,4.08,109600.0,2.7271,2.7271,2.7138,2.7204,109600.0
2009-05-29 10:15:00,4.08,4.1,4.08,4.09,144800.0,2.7204,2.7338,2.7204,2.7271,144800.0
2009-05-29 10:20:00,4.09,4.11,4.09,4.11,88000.0,2.7271,2.7404,2.7271,2.7404,88000.0
2009-05-29 10:25:00,4.11,4.11,4.09,4.09,407200.0,2.7404,2.7404,2.7271,2.7271,407200.0
2009-05-29 10:30:00,4.09,4.1,4.09,4.09,155200.0,2.7271,2.7338,2.7271,2.7271,155200.0
2009-05-29 10:35:00,4.08,4.1,4.08,4.1,181600.0,2.7204,2.7338,2.7204,2.7338,181600.0
2009-05-29 10:40:00,4.1,4.11,4.1,4.1,100800.0,2.7338,2.7404,2.7338,2.7338,100800.0
2009-05-29 10:45:00,4.1,4.1,4.08,4.09,139200.0,2.7338,2.7338,2.7204,2.7271,139200.0
2009-05-29 10:50:00,4.09,4.1,4.09,4.09,97600.0,2.7271,2.7338,2.7271,2.7271,97600.0
2009-05-29 10:55:00,4.1,4.1,4.08,4.09,69600.0,2.7338,2.7338,2.7204,2.7271,69600.0
2009-05-29 11:00:00,4.09,4.09,4.07,4.08,131200.0,2.7271,2.7271,2.7138,2.7204,131200.0
2009-05-29 11:05:00,4.08,4.09,4.07,4.08,82400.0,2.7204,2.7271,2.7138,2.7204,82400.0
2009-05-29 11:10:00,4.08,4.09,4.07,4.08,92000.0,2.7204,2.7271,2.7138,2.7204,92000.0
2009-05-29 11:15:00,4.08,4.08,4.07,4.07,47200.0,2.7204,2.7204,2.7138,2.7138,47200.0
2009-05-29 11:20:00,4.07,4.08,4.07,4.08,51200.0,2.7138,2.7204,2.7138,2.7204,51200.0
2009-05-29 11:25:00,4.08,4.09,4.06,4.06,99200.0,2.7204,2.7271,2.7071,2.7071,99200.0
2009-05-29 11:30:00,4.06,4.09,4.06,4.08,233600.0,2.7071,2.7271,2.7071,2.7204,233600.0
2009-05-29 11:35:00,4.08,4.08,4.06,4.06,224800.0,2.7204,2.7204,2.7071,2.7071,224800.0
2009-05-29 11:40:00,4.06,4.07,4.05,4.06,155200.0,2.7071,2.7138,2.7004,2.7071,155200.0
2009-05-29 11:45:00,4.06,4.06,4.06,4.06,54400.0,2.7071,2.7071,2.7071,2.7071,54400.0
2009-05-29 11:50:00,4.06,4.07,4.06,4.06,52800.0,2.7071,2.7138,2.7071,2.7071,52800.0
2009-05-29 11:55:00,4.06,4.06,4.05,4.06,83200.0,2.7071,2.7071,2.7004,2.7071,83200.0
2009-05-29 12:00:00,4.06,4.07,4.06,4.07,44800.0,2.7071,2.7138,2.7071,2.7138,44800.0
2009-05-29 12:05:00,4.07,4.07,4.06,4.06,85600.0,2.7138,2.7138,2.7071,2.7071,85600.0
2009-05-29 12:10:00,4.06,4.08,4.06,4.07,78400.0,2.7071,2.7204,2.7071,2.7138,78400.0
2009-05-29 12:15:00,4.07,4.08,4.07,4.08,39200.0,2.7138,2.7204,2.7138,2.7204,39200.0
2009-05-29 12:20:00,4.08,4.09,4.07,4.07,72000.0,2.7204,2.7271,2.7138,2.7138,72000.0
2009-05-29 12:25:00,4.07,4.08,4.07,4.08,71200.0,2.7138,2.7204,2.7138,2.7204,71200.0
2009-05-29 12:30:00,4.08,4.08,4.08,4.08,32000.0,2.7204,2.7204,2.7204,2.7204,32000.0
2009-05-29 12:35:00,4.08,4.09,4.08,4.08,76800.0,2.7204,2.7271,2.7204,2.7204,76800.0
2009-05-29 12:40:00,4.08,4.08,4.07,4.07,62400.0,2.7204,2.7204,2.7138,2.7138,62400.0
2009-05-29 12:45:00,4.07,4.08,4.07,4.07,64800.0,2.7138,2.7204,2.7138,2.7138,64800.0
2009-05-29 12:50:00,4.07,4.08,4.07,4.08,38400.0,2.7138,2.7204,2.7138,2.7204,38400.0
2009-05-29 12:55:00,4.08,4.08,4.07,4.07,31200.0,2.7204,2.7204,2.7138,2.7138,31200.0
2009-05-29 13:00:00,4.07,4.09,4.07,4.08,33600.0,2.7138,2.7271,2.7138,2.7204,33600.0
2009-05-29 13:05:00,4.08,4.08,4.08,4.08,29600.0,2.7204,2.7204,2.7204,2.7204,29600.0
2009-05-29 13:10:00,4.08,4.08,4.07,4.07,32000.0,2.7204,2.7204,2.7138,2.7138,32000.0
2009-05-29 13:15:00,4.08,4.08,4.07,4.08,59200.0,2.7204,2.7204,2.7138,2.7204,59200.0
2009-05-29 13:20:00,4.08,4.08,4.07,4.08,53600.0,2.7204,2.7204,2.7138,2.7204,53600.0
2009-05-29 13:25:00,4.08,4.08,4.07,4.07,89600.0,2.7204,2.7204,2.7138,2.7138,89600.0
2009-05-29 13:30:00,4.07,4.09,4.07,4.09,82400.0,2.7138,2.7271,2.7138,2.7271,82400.0
2009-05-29 13:35:00,4.09,4.1,4.09,4.1,64000.0,2.7271,2.7338,2.7271,2.7338,64000.0
2009-05-29 13:40:00,4.09,4.1,4.09,4.1,45600.0,2.7271,2.7338,2.7271,2.7338,45600.0
2009-05-29 13:45:00,4.1,4.1,4.1,4.1,99200.0,2.7338,2.7338,2.7338,2.7338,99200.0
2009-05-29 13:50:00,4.1,4.1,4.09,4.09,100000.0,2.7338,2.7338,2.7271,2.7271,100000.0
2009-05-29 13:55:00,4.09,4.09,4.09,4.09,35200.0,2.7271,2.7271,2.7271,2.7271,35200.0
2009-05-29 14:00:00,4.09,4.09,4.08,4.09,66400.0,2.7271,2.7271,2.7204,2.7271,66400.0
2009-05-29 14:05:00,4.09,4.09,4.09,4.09,17600.0,2.7271,2.7271,2.7271,2.7271,17600.0
2009-05-29 14:10:00,4.09,4.1,4.09,4.1,50400.0,2.7271,2.7338,2.7271,2.7338,50400.0
2009-05-29 14:15:00,4.1,4.1,4.09,4.1,80800.0,2.7338,2.7338,2.7271,2.7338,80800.0
2009-05-29 14:20:00,4.1,4.1,4.08,4.08,60000.0,2.7338,2.7338,2.7204,2.7204,60000.0
2009-05-29 14:25:00,4.08,4.09,4.08,4.08,69600.0,2.7204,2.7271,2.7204,2.7204,69600.0
2009-05-29 14:30:00,4.09,4.09,4.08,4.08,114400.0,2.7271,2.7271,2.7204,2.7204,114400.0
2009-05-29 14:35:00,4.08,4.08,4.07,4.08,39200.0,2.7204,2.7204,2.7138,2.7204,39200.0
2009-05-29 14:40:00,4.08,4.08,4.07,4.07,65600.0,2.7204,2.7204,2.7138,2.7138,65600.0
2009-05-29 14:45:00,4.07,4.07,4.07,4.07,58400.0,2.7138,2.7138,2.7138,2.7138,58400.0
2009-05-29 14:50:00,4.07,4.07,4.06,4.06,119200.0,2.7138,2.7138,2.7071,2.7071,119200.0
2009-05-29 14:55:00,4.06,4.07,4.06,4.07,90400.0,2.7071,2.7138,2.7071,2.7138,90400.0
2009-05-29 15:00:00,4.07,4.07,4.06,4.07,83200.0,2.7138,2.7138,2.7071,2.7138,83200.0
2009-05-29 15:05:00,4.07,4.08,4.07,4.08,96800.0,2.7138,2.7204,2.7138,2.7204,96800.0
2009-05-29 15:10:00,4.08,4.08,4.07,4.07,101600.0,2.7204,2.7204,2.7138,2.7138,101600.0
2009-05-29 15:15:00,4.07,4.08,4.07,4.08,88000.0,2.7138,2.7204,2.7138,2.7204,88000.0
2009-05-29 15:20:00,4.08,4.08,4.06,4.07,113600.0,2.7204,2.7204,2.7071,2.7138,113600.0
2009-05-29 15:25:00,4.07,4.08,4.07,4.08,140000.0,2.7138,2.7204,2.7138,2.7204,140000.0
2009-05-29 15:30:00,4.08,4.08,4.06,4.07,138400.0,2.7204,2.7204,2.7071,2.7138,138400.0
2009-05-29 15:35:00,4.07,4.08,4.07,4.08,177600.0,2.7138,2.7204,2.7138,2.7204,177600.0
2009-05-29 15:40:00,4.08,4.09,4.07,4.09,184800.0,2.7204,2.7271,2.7138,2.7271,184800.0
2009-05-29 15:45:00,4.09,4.1,4.09,4.1,164800.0,2.7271,2.7338,2.7271,2.7338,164800.0
2009-05-29 15:50:00,4.09,4.13,4.09,4.09,916000.0,2.7271,2.7538,2.7271,2.7271,916000.0
2009-05-29 15:55:00,4.1,4.16,4.1,4.14,1440800.0,2.7338,2.7738,2.7338,2.7604,1440800.0
2009-06-01 09:30:00,4.26,4.38,4.26,4.36,768000.0,2.8404,2.9205,2.8404,2.9071,768000.0
2009-06-01 09:35:00,4.36,4.36,4.33,4.35,362400.0,2.9071,2.9071,2.8871,2.9005,362400.0
2009-06-01 09:40:00,4.36,4.36,4.34,4.36,294400.0,2.9071,2.9071,2.8938,2.9071,294400.0
2009-06-01 09:45:00,4.36,4.36,4.35,4.36,372800.0,2.9071,2.9071,2.9005,2.9071,372800.0
2009-06-01 09:50:00,4.36,4.38,4.36,4.36,216000.0,2.9071,2.9205,2.9071,2.9071,216000.0
2009-06-01 09:55:00,4.36,4.36,4.34,4.35,197600.0,2.9071,2.9071,2.8938,2.9005,197600.0
2009-06-01 10:00:00,4.35,4.44,4.35,4.44,424800.0,2.9005,2.9605,2.9005,2.9605,424800.0
2009-06-01 10:05:00,4.44,4.48,4.43,4.46,428000.0,2.9605,2.9871,2.9538,2.9738,428000.0
2009-06-01 10:10:00,4.46,4.46,4.44,4.45,184000.0,2.9738,2.9738,2.9605,2.9671,184000.0
2009-06-01 10:15:00,4.46,4.47,4.45,4.45,156800.0,2.9738,2.9805,2.9671,2.9671,156800.0
2009-06-01 10:20:00,4.45,4.46,4.44,4.44,119200.0,2.9671,2.9738,2.9605,2.9605,119200.0
2009-06-01 10:25:00,4.44,4.44,4.43,4.43,160000.0,2.9605,2.9605,2.9538,2.9538,160000.0
2009-06-01 10:30:00,4.43,4.45,4.43,4.44,242400.0,2.9538,2.9671,2.9538,2.9605,242400.0
2009-06-01 10:35:00,4.44,4.45,4.44,4.45,131200.0,2.9605,2.9671,2.9605,2.9671,131200.0
2009-06-01 10:40:00,4.45,4.48,4.44,4.47,632800.0,2.9671,2.9871,2.9605,2.9805,632800.0
2009-06-01 10:45:00,4.47,4.48,4.46,4.47,168000.0,2.9805,2.9871,2.9738,2.9805,168000.0
2009-06-01 10:50:00,4.47,4.47,4.45,4.46,101600.0,2.9805,2.9805,2.9671,2.9738,101600.0
2009-06-01 10:55:00,4.46,4.46,4.45,4.46,100800.0,2.9738,2.9738,2.9671,2.9738,100800.0
2009-06-01 11:00:00,4.46,4.49,4.45,4.49,193600.0,2.9738,2.9938,2.9671,2.9938,193600.0
2009-06-01 11:05:00,4.49,4.5,4.49,4.49,300000.0,2.9938,3.0005,2.9938,2.9938,300000.0
2009-06-01 11:10:00,4.49,4.5,4.49,4.49,186400.0,2.9938,3.0005,2.9938,2.9938,186400.0
2009-06-01 11:15:00,4.49,4.52,4.49,4.51,301600.0,2.9938,3.0138,2.9938,3.0071,301600.0
2009-06-01 11:20:00,4.51,4.52,4.51,4.52,195200.0,3.0071,3.0138,3.0071,3.0138,195200.0
2009-06-01 11:25:00,4.51,4.53,4.51,4.52,121600.0,3.0071,3.0205,3.0071,3.0138,121600.0
2009-06-01 11:30:00,4.52,4.54,4.52,4.53,331200.0,3.0138,3.0271,3.0138,3.0205,331200.0
2009-06-01 11:35:00,4.53,4.54,4.53,4.53,380800.0,3.0205,3.0271,3.0205,3.0205,380800.0
2009-06-01 11:40:00,4.53,4.54,4.53,4.54,65600.0,3.0205,3.0271,3.0205,3.0271,65600.0
2009-06-01 11:45:00,4.54,4.54,4.54,4.54,237600.0,3.0271,3.0271,3.0271,3.0271,237600.0
2009-06-01 11:50:00,4.54,4.56,4.54,4.56,250400.0,3.0271,3.0405,3.0271,3.0405,250400.0
2009-06-01 11:55:00,4.56,4.56,4.54,4.55,336000.0,3.0405,3.0405,3.0271,3.0338,336000.0
2009-06-01 12:00:00,4.55,4.55,4.53,4.53,431200.0,3.0338,3.0338,3.0205,3.0205,431200.0
2009-06-01 12:05:00,4.53,4.54,4.52,4.53,303200.0,3.0205,3.0271,3.0138,3.0205,303200.0
2009-06-01 12:10:00,4.53,4.53,4.52,4.53,125600.0,3.0205,3.0205,3.0138,3.0205,125600.0
2009-06-01 12:15:00,4.53,4.54,4.53,4.53,113600.0,3.0205,3.0271,3.0205,3.0205,113600.0
2009-06-01 12:20:00,4.53,4.54,4.53,4.54,124000.0,3.0205,3.0271,3.0205,3.0271,124000.0
2009-06-01 12:25:00,4.54,4.54,4.54,4.54,120800.0,3.0271,3.0271,3.0271,3.0271,120800.0
2009-06-01 12:30:00,4.54,4.56,4.54,4.56,295200.0,3.0271,3.0405,3.0271,3.0405,295200.0
2009-06-01 12:35:00,4.56,4.56,4.56,4.56,128000.0,3.0405,3.0405,3.0405,3.0405,128000.0
2009-06-01 12:40:00,4.56,4.56,4.56,4.56,91200.0,3.0405,3.0405,3.0405,3.0405,91200.0
2009-06-01 12:45:00,4.56,4.56,4.55,4.55,90400.0,3.0405,3.0405,3.0338,3.0338,90400.0
2009-06-01 12:50:00,4.55,4.55,4.55,4.55,136800.0,3.0338,3.0338,3.0338,3.0338,136800.0
2009-06-01 12:55:00,4.55,4.55,4.51,4.51,227200.0,3.0338,3.0338,3.0071,3.0071,227200.0
2009-06-01 13:00:00,4.51,4.51,4.51,4.51,148000.0,3.0071,3.0071,3.0071,3.0071,148000.0
2009-06-01 13:05:00,4.51,4.52,4.51,4.52,90400.0,3.0071,3.0138,3.0071,3.0138,90400.0
2009-06-01 13:10:00,4.52,4.52,4.5,4.5,130400.0,3.0138,3.0138,3.0005,3.0005,130400.0
2009-06-01 13:15:00,4.5,4.52,4.5,4.51,171200.0,3.0005,3.0138,3.0005,3.0071,171200.0
2009-06-01 13:20:00,4.51,4.51,4.51,4.51,108000.0,3.0071,3.0071,3.0071,3.0071,108000.0
2009-06-01 13:25:00,4.51,4.51,4.5,4.51,52800.0,3.0071,3.0071,3.0005,3.0071,52800.0
2009-06-01 13:30:00,4.51,4.51,4.5,4.51,104000.0,3.0071,3.0071,3.0005,3.0071,104000.0
2009-06-01 13:35:00,4.51,4.51,4.5,4.51,79200.0,3.0071,3.0071,3.0005,3.0071,79200.0
2009-06-01 13:40:00,4.51,4.52,4.51,4.52,120000.0,3.0071,3.0138,3.0071,3.0138,120000.0
2009-06-01 13:45:00,4.52,4.55,4.52,4.54,326400.0,3.0138,3.0338,3.0138,3.0271,326400.0
2009-06-01 13:50:00,4.54,4.54,4.54,4.54,51200.0,3.0271,3.0271,3.0271,3.0271,51200.0
2009-06-01 13:55:00,4.54,4.56,4.54,4.56,163200.0,3.0271,3.0405,3.0271,3.0405,163200.0
2009-06-01 14:00:00,4.55,4.56,4.55,4.55,105600.0,3.0338,3.0405,3.0338,3.0338,105600.0
2009-06-01 14:05:00,4.55,4.56,4.54,4.54,168000.0,3.0338,3.0405,3.0271,3.0271,168000.0
2009-06-01 14:10:00,4.54,4.55,4.54,4.54,196800.0,3.0271,3.0338,3.0271,3.0271,196800.0
2009-06-01 14:15:00,4.54,4.55,4.54,4.55,168000.0,3.0271,3.0338,3.0271,3.0338,168000.0
2009-06-01 14:20:00,4.55,4.55,4.55,4.55,78400.0,3.0338,3.0338,3.0338,3.0338,78400.0
2009-06-01 14:25:00,4.55,4.56,4.55,4.55,232800.0,3.0338,3.0405,3.0338,3.0338,232800.0
2009-06-01 14:30:00,4.55,4.55,4.54,4.54,171200.0,3.0338,3.0338,3.0271,3.0271,171200.0
2009-06-01 14:35:00,4.54,4.54,4.53,4.54,125600.0,3.0271,3.0271,3.0205,3.0271,125600.0
2009-06-01 14:40:00,4.54,4.55,4.53,4.53,290400.0,3.0271,3.0338,3.0205,3.0205,290400.0
2009-06-01 14:45:00,4.53,4.54,4.52,4.53,140000.0,3.0205,3.0271,3.0138,3.0205,140000.0
2009-06-01 14:50:00,4.53,4.53,4.51,4.52,284800.0,3.0205,3.0205,3.0071,3.0138,284800.0
2009-06-01 14:55:00,4.52,4.52,4.51,4.51,164800.0,3.0138,3.0138,3.0071,3.0071,164800.0
2009-06-01 15:00:00,4.51,4.52,4.51,4.51,179200.0,3.0071,3.0138,3.0071,3.0071,179200.0
2009-06-01 15:05:00,4.51,4.51,4.49,4.49,150400.0,3.0071,3.0071,2.9938,2.9938,150400.0
2009-06-01 15:10:00,4.49,4.5,4.49,4.49,144000.0,2.9938,3.0005,2.9938,2.9938,144000.0
2009-06-01 15:15:00,4.49,4.5,4.49,4.5,356800.0,2.9938,3.0005,2.9938,3.0005,356800.0
2009-06-01 15:20:00,4.5,4.51,4.5,4.5,282400.0,3.0005,3.0071,3.0005,3.0005,282400.0
2009-06-01 15:25:00,4.5,4.52,4.5,4.52,216800.0,3.0005,3.0138,3.0005,3.0138,216800.0
2009-06-01 15:30:00,4.52,4.52,4.51,4.51,347200.0,3.0138,3.0138,3.0071,3.0071,347200.0
2009-06-01 15:35:00,4.51,4.52,4.51,4.52,330400.0,3.0071,3.0138,3.0071,3.0138,330400.0
2009-06-01 15:40:00,4.52,4.53,4.52,4.52,352800.0,3.0138,3.0205,3.0138,3.0138,352800.0
2009-06-01 15:45:00,4.52,4.52,4.51,4.52,402400.0,3.0138,3.0138,3.0071,3.0138,402400.0
2009-06-01 15:50:00,4.52,4.53,4.52,4.52,469600.0,3.0138,3.0205,3.0138,3.0138,469600.0
2009-06-01 15:55:00,4.52,4.52,4.5,4.52,812800.0,3.0138,3.0138,3.0005,3.0138,812800.0
2009-06-02 09:30:00,4.5,4.5,4.48,4.5,528000.0,3.0005,3.0005,2.9871,3.0005,528000.0
2009-06-02 09:35:00,4.5,4.5,4.49,4.49,496000.0,3.0005,3.0005,2.9938,2.9938,496000.0
2009-06-02 09:40:00,4.49,4.5,4.49,4.49,636000.0,2.9938,3.0005,2.9938,2.9938,636000.0
2009-06-02 09:45:00,4.49,4.49,4.48,4.49,118400.0,2.9938,2.9938,2.9871,2.9938,118400.0
2009-06-02 09:50:00,4.48,4.49,4.47,4.48,230400.0,2.9871,2.9938,2.9805,2.9871,230400.0
2009-06-02 09:55:00,4.48,4.49,4.47,4.48,200000.0,2.9871,2.9938,2.9805,2.9871,200000.0
2009-06-02 10:00:00,4.48,4.5,4.47,4.49,1006400.0,2.9871,3.0005,2.9805,2.9938,1006400.0
2009-06-02 10:05:00,4.49,4.5,4.49,4.49,221600.0,2.9938,3.0005,2.9938,2.9938,221600.0
2009-06-02 10:10:00,4.49,4.5,4.48,4.5,217600.0,2.9938,3.0005,2.9871,3.0005,217600.0
2009-06-02 10:15:00,4.5,4.5,4.49,4.49,198400.0,3.0005,3.0005,2.9938,2.9938,198400.0
2009-06-02 10:20:00,4.49,4.5,4.48,4.49,118400.0,2.9938,3.0005,2.9871,2.9938,118400.0
2009-06-02 10:25:00,4.49,4.5,4.49,4.5,207200.0,2.9938,3.0005,2.9938,3.0005,207200.0
2009-06-02 10:30:00,4.5,4.51,4.49,4.5,386400.0,3.0005,3.0071,2.9938,3.0005,386400.0
2009-06-02 10:35:00,4.5,4.5,4.5,4.5,137600.0,3.0005,3.0005,3.0005,3.0005,137600.0
2009-06-02 10:40:00,4.5,4.5,4.49,4.49,189600.0,3.0005,3.0005,2.9938,2.9938,189600.0
2009-06-02 10:45:00,4.49,4.49,4.48,4.48,98400.0,2.9938,2.9938,2.9871,2.9871,98400.0
2009-06-02 10:50:00,4.48,4.49,4.48,4.49,260000.0,2.9871,2.9938,2.9871,2.9938,260000.0
2009-06-02 10:55:00,4.48,4.5,4.48,4.49,105600.0,2.9871,3.0005,2.9871,2.9938,105600.0
2009-06-02 11:00:00,4.49,4.5,4.49,4.49,125600.0,2.9938,3.0005,2.9938,2.9938,125600.0
2009-06-02 11:05:00,4.49,4.49,4.49,4.49,52800.0,2.9938,2.9938,2.9938,2.9938,52800.0
2009-06-02 11:10:00,4.49,4.5,4.48,4.5,124000.0,2.9938,3.0005,2.9871,3.0005,124000.0
2009-06-02 11:15:00,4.5,4.51,4.5,4.5,358400.0,3.0005,3.0071,3.0005,3.0005,358400.0
2009-06-02 11:20:00,4.5,4.52,4.5,4.52,140000.0,3.0005,3.0138,3.0005,3.0138,140000.0
2009-06-02 11:25:00,4.52,4.53,4.52,4.52,100800.0,3.0138,3.0205,3.0138,3.0138,100800.0
2009-06-02 11:30:00,4.52,4.52,4.5,4.5,163200.0,3.0138,3.0138,3.0005,3.0005,163200.0
2009-06-02 11:35:00,4.5,4.5,4.49,4.49,92800.0,3.0005,3.0005,2.9938,2.9938,92800.0
2009-06-02 11:40:00,4.49,4.49,4.49,4.49,40800.0,2.9938,2.9938,2.9938,2.9938,40800.0
2009-06-02 11:45:00,4.5,4.5,4.5,4.5,92000.0,3.0005,3.0005,3.0005,3.0005,92000.0
2009-06-02 11:50:00,4.5,4.51,4.5,4.51,100800.0,3.0005,3.0071,3.0005,3.0071,100800.0
2009-06-02 11:55:00,4.51,4.51,4.5,4.5,67200.0,3.0071,3.0071,3.0005,3.0005,67200.0
2009-06-02 12:00:00,4.5,4.5,4.49,4.5,105600.0,3.0005,3.0005,2.9938,3.0005,105600.0
2009-06-02 12:05:00,4.5,4.5,4.49,4.49,108800.0,3.0005,3.0005,2.9938,2.9938,108800.0
2009-06-02 12:10:00,4.49,4.5,4.49,4.5,97600.0,2.9938,3.0005,2.9938,3.0005,97600.0
2009-06-02 12:15:00,4.5,4.5,4.49,4.5,89600.0,3.0005,3.0005,2.9938,3.0005,89600.0
2009-06-02 12:20:00,4.5,4.5,4.5,4.5,134400.0,3.0005,3.0005,3.0005,3.0005,134400.0
2009-06-02 12:25:00,4.5,4.5,4.48,4.48,146400.0,3.0005,3.0005,2.9871,2.9871,146400.0
2009-06-02 12:30:00,4.48,4.49,4.48,4.49,88000.0,2.9871,2.9938,2.9871,2.9938,88000.0
2009-06-02 12:35:00,4.49,4.5,4.49,4.5,176000.0,2.9938,3.0005,2.9938,3.0005,176000.0
2009-06-02 12:40:00,4.5,4.51,4.5,4.5,192000.0,3.0005,3.0071,3.0005,3.0005,192000.0
2009-06-02 12:45:00,4.5,4.5,4.49,4.5,48000.0,3.0005,3.0005,2.9938,3.0005,48000.0
2009-06-02 12:50:00,4.49,4.51,4.49,4.5,199200.0,2.9938,3.0071,2.9938,3.0005,199200.0
2009-06-02 12:55:00,4.5,4.5,4.5,4.5,100800.0,3.0005,3.0005,3.0005,3.0005,100800.0
2009-06-02 13:00:00,4.5,4.5,4.49,4.49,66400.0,3.0005,3.0005,2.9938,2.9938,66400.0
2009-06-02 13:05:00,4.5,4.5,4.49,4.5,27200.0,3.0005,3.0005,2.9938,3.0005,27200.0
2009-06-02 13:10:00,4.5,4.5,4.49,4.49,36000.0,3.0005,3.0005,2.9938,2.9938,36000.0
2009-06-02 13:15:00,4.49,4.49,4.48,4.49,63200.0,2.9938,2.9938,2.9871,2.9938,63200.0
2009-06-02 13:20:00,4.49,4.5,4.49,4.5,163200.0,2.9938,3.0005,2.9938,3.0005,163200.0
2009-06-02 13:25:00,4.5,4.5,4.5,4.5,218400.0,3.0005,3.0005,3.0005,3.0005,218400.0
2009-06-02 13:30:00,4.5,4.51,4.5,4.51,102400.0,3.0005,3.0071,3.0005,3.0071,102400.0
2009-06-02 13:35:00,4.51,4.52,4.51,4.52,162400.0,3.0071,3.0138,3.0071,3.0138,162400.0
2009-06-02 13:40:00,4.52,4.52,4.52,4.52,129600.0,3.0138,3.0138,3.0138,3.0138,129600.0
2009-06-02 13:45:00,4.52,4.53,4.52,4.53,84000.0,3.0138,3.0205,3.0138,3.0205,84000.0
2009-06-02 13:50:00,4.53,4.53,4.52,4.52,206400.0,3.0205,3.0205,3.0138,3.0138,206400.0
2009-06-02 13:55:00,4.52,4.52,4.51,4.51,128800.0,3.0138,3.0138,3.0071,3.0071,128800.0
2009-06-02 14:00:00,4.51,4.51,4.5,4.5,220800.0,3.0071,3.0071,3.0005,3.0005,220800.0
2009-06-02 14:05:00,4.51,4.52,4.5,4.52,119200.0,3.0071,3.0138,3.0005,3.0138,119200.0
2009-06-02 14:10:00,4.52,4.52,4.51,4.52,72000.0,3.0138,3.0138,3.0071,3.0138,72000.0
2009-06-02 14:15:00,4.52,4.53,4.52,4.53,127200.0,3.0138,3.0205,3.0138,3.0205,127200.0
2009-06-02 14:20:00,4.53,4.54,4.53,4.53,188800.0,3.0205,3.0271,3.0205,3.0205,188800.0
2009-06-02 14:25:00,4.53,4.53,4.52,4.53,100000.0,3.0205,3.0205,3.0138,3.0205,100000.0
2009-06-02 14:30:00,4.53,4.53,4.51,4.51,96000.0,3.0205,3.0205,3.0071,3.0071,96000.0
2009-06-02 14:35:00,4.51,4.52,4.51,4.51,141600.0,3.0071,3.0138,3.0071,3.0071,141600.0
2009-06-02 14:40:00,4.51,4.52,4.51,4.52,108800.0,3.0071,3.0138,3.0071,3.0138,108800.0
2009-06-02 14:45:00,4.52,4.52,4.51,4.51,79200.0,3.0138,3.0138,3.0071,3.0071,79200.0
2009-06-02 14:50:00,4.51,4.52,4.5,4.52,236000.0,3.0071,3.0138,3.0005,3.0138,236000.0
2009-06-02 14:55:00,4.52,4.52,4.51,4.51,200800.0,3.0138,3.0138,3.0071,3.0071,200800.0
2009-06-02 15:00:00,4.51,4.52,4.51,4.52,177600.0,3.0071,3.0138,3.0071,3.0138,177600.0
2009-06-02 15:05:00,4.52,4.53,4.52,4.53,248000.0,3.0138,3.0205,3.0138,3.0205,248000.0
2009-06-02 15:10:00,4.53,4.53,4.51,4.51,176800.0,3.0205,3.0205,3.0071,3.0071,176800.0
2009-06-02 15:15:00,4.51,4.52,4.51,4.51,192000.0,3.0071,3.0138,3.0071,3.0071,192000.0
2009-06-02 15:20:00,4.51,4.51,4.5,4.5,379200.0,3.0071,3.0071,3.0005,3.0005,379200.0
2009-06-02 15:25:00,4.5,4.51,4.5,4.5,376000.0,3.0005,3.0071,3.0005,3.0005,376000.0
2009-06-02 15:30:00,4.5,4.5,4.49,4.5,256000.0,3.0005,3.0005,2.9938,3.0005,256000.0
2009-06-02 15:35:00,4.5,4.52,4.49,4.52,245600.0,3.0005,3.0138,2.9938,3.0138,245600.0
2009-06-02 15:40:00,4.52,4.52,4.51,4.51,297600.0,3.0138,3.0138,3.0071,3.0071,297600.0
2009-06-02 15:45:00,4.51,4.51,4.51,4.51,341600.0,3.0071,3.0071,3.0071,3.0071,341600.0
2009-06-02 15:50:00,4.51,4.51,4.49,4.51,533600.0,3.0071,3.0071,2.9938,3.0071,533600.0
2009-06-02 15:55:00,4.51,4.51,4.5,4.5,713600.0,3.0071,3.0071,3.0005,3.0005,713600.0
2009-06-03 09:30:00,4.38,4.41,4.32,4.39,546400.0,2.9205,2.9405,2.8805,2.9271,546400.0
2009-06-03 09:35:00,4.38,4.44,4.38,4.42,256800.0,2.9205,2.9605,2.9205,2.9471,256800.0
2009-06-03 09:40:00,4.42,4.43,4.41,4.43,156800.0,2.9471,2.9538,2.9405,2.9538,156800.0
2009-06-03 09:45:00,4.42,4.43,4.4,4.41,607200.0,2.9471,2.9538,2.9338,2.9405,607200.0
2009-06-03 09:50:00,4.41,4.44,4.39,4.4,363200.0,2.9405,2.9605,2.9271,2.9338,363200.0
2009-06-03 09:55:00,4.4,4.41,4.39,4.4,339200.0,2.9338,2.9405,2.9271,2.9338,339200.0
2009-06-03 10:00:00,4.4,4.4,4.37,4.38,268800.0,2.9338,2.9338,2.9138,2.9205,268800.0
2009-06-03 10:05:00,4.38,4.38,4.35,4.36,211200.0,2.9205,2.9205,2.9005,2.9071,211200.0
2009-06-03 10:10:00,4.36,4.37,4.35,4.36,400000.0,2.9071,2.9138,2.9005,2.9071,400000.0
2009-06-03 10:15:00,4.36,4.36,4.35,4.35,101600.0,2.9071,2.9071,2.9005,2.9005,101600.0
2009-06-03 10:20:00,4.35,4.35,4.34,4.34,173600.0,2.9005,2.9005,2.8938,2.8938,173600.0
2009-06-03 10:25:00,4.34,4.35,4.34,4.35,158400.0,2.8938,2.9005,2.8938,2.9005,158400.0
2009-06-03 10:30:00,4.35,4.36,4.34,4.36,300000.0,2.9005,2.9071,2.8938,2.9071,300000.0
2009-06-03 10:35:00,4.36,4.37,4.36,4.37,296800.0,2.9071,2.9138,2.9071,2.9138,296800.0
2009-06-03 10:40:00,4.37,4.37,4.35,4.37,132000.0,2.9138,2.9138,2.9005,2.9138,132000.0
2009-06-03 10:45:00,4.37,4.38,4.37,4.38,92800.0,2.9138,2.9205,2.9138,2.9205,92800.0
2009-06-03 10:50:00,4.38,4.38,4.37,4.37,206400.0,2.9205,2.9205,2.9138,2.9138,206400.0
2009-06-03 10:55:00,4.37,4.38,4.36,4.38,108800.0,2.9138,2.9205,2.9071,2.9205,108800.0
2009-06-03 11:00:00,4.38,4.39,4.37,4.39,191200.0,2.9205,2.9271,2.9138,2.9271,191200.0
2009-06-03 11:05:00,4.39,4.39,4.38,4.39,61600.0,2.9271,2.9271,2.9205,2.9271,61600.0
2009-06-03 11:10:00,4.39,4.4,4.39,4.4,118400.0,2.9271,2.9338,2.9271,2.9338,118400.0
2009-06-03 11:15:00,4.39,4.4,4.38,4.4,95200.0,2.9271,2.9338,2.9205,2.9338,95200.0
2009-06-03 11:20:00,4.4,4.41,4.39,4.41,171200.0,2.9338,2.9405,2.9271,2.9405,171200.0
2009-06-03 11:25:00,4.41,4.41,4.4,4.4,102400.0,2.9405,2.9405,2.9338,2.9338,102400.0
2009-06-03 11:30:00,4.4,4.4,4.39,4.39,97600.0,2.9338,2.9338,2.9271,2.9271,97600.0
2009-06-03 11:35:00,4.39,4.39,4.38,4.39,121600.0,2.9271,2.9271,2.9205,2.9271,121600.0
2009-06-03 11:40:00,4.39,4.4,4.37,4.38,160000.0,2.9271,2.9338,2.9138,2.9205,160000.0
2009-06-03 11:45:00,4.38,4.4,4.38,4.4,96800.0,2.9205,2.9338,2.9205,2.9338,96800.0
2009-06-03 11:50:00,4.4,4.41,4.4,4.41,209600.0,2.9338,2.9405,2.9338,2.9405,209600.0
2009-06-03 11:55:00,4.41,4.42,4.39,4.4,195200.0,2.9405,2.9471,2.9271,2.9338,195200.0
2009-06-03 12:00:00,4.4,4.4,4.4,4.4,42400.0,2.9338,2.9338,2.9338,2.9338,42400.0
2009-06-03 12:05:00,4.4,4.41,4.4,4.4,57600.0,2.9338,2.9405,2.9338,2.9338,57600.0
2009-06-03 12:10:00,4.4,4.4,4.39,4.39,37600.0,2.9338,2.9338,2.9271,2.9271,37600.0
2009-06-03 12:15:00,4.39,4.4,4.39,4.4,71200.0,2.9271,2.9338,2.9271,2.9338,71200.0
2009-06-03 12:20:00,4.4,4.4,4.39,4.39,60800.0,2.9338,2.9338,2.9271,2.9271,60800.0
2009-06-03 12:25:00,4.39,4.39,4.38,4.38,87200.0,2.9271,2.9271,2.9205,2.9205,87200.0
2009-06-03 12:30:00,4.38,4.39,4.38,4.39,68000.0,2.9205,2.9271,2.9205,2.9271,68000.0
2009-06-03 12:35:00,4.39,4.4,4.39,4.39,49600.0,2.9271,2.9338,2.9271,2.9271,49600.0
2009-06-03 12:40:00,4.39,4.4,4.39,4.4,20800.0,2.9271,2.9338,2.9271,2.9338,20800.0
2009-06-03 12:45:00,4.4,4.4,4.39,4.39,31200.0,2.9338,2.9338,2.9271,2.9271,31200.0
2009-06-03 12:50:00,4.39,4.39,4.38,4.38,104800.0,2.9271,2.9271,2.9205,2.9205,104800.0
2009-06-03 12:55:00,4.38,4.38,4.37,4.38,123200.0,2.9205,2.9205,2.9138,2.9205,123200.0
2009-06-03 13:00:00,4.38,4.38,4.38,4.38,55200.0,2.9205,2.9205,2.9205,2.9205,55200.0
2009-06-03 13:05:00,4.38,4.39,4.38,4.39,58400.0,2.9205,2.9271,2.9205,2.9271,58400.0
2009-06-03 13:10:00,4.39,4.39,4.38,4.38,36000.0,2.9271,2.9271,2.9205,2.9205,36000.0
2009-06-03 13:15:00,4.38,4.38,4.38,4.38,20000.0,2.9205,2.9205,2.9205,2.9205,20000.0
2009-06-03 13:20:00,4.38,4.38,4.38,4.38,64800.0,2.9205,2.9205,2.9205,2.9205,64800.0
2009-06-03 13:25:00,4.38,4.38,4.37,4.38,80800.0,2.9205,2.9205,2.9138,2.9205,80800.0
2009-06-03 13:30:00,4.38,4.38,4.37,4.38,90400.0,2.9205,2.9205,2.9138,2.9205,90400.0
2009-06-03 13:35:00,4.38,4.38,4.37,4.38,84800.0,2.9205,2.9205,2.9138,2.9205,84800.0
2009-06-03 13:40:00,4.38,4.38,4.37,4.37,124000.0,2.9205,2.9205,2.9138,2.9138,124000.0
2009-06-03 13:45:00,4.37,4.37,4.36,4.37,142400.0,2.9138,2.9138,2.9071,2.9138,142400.0
2009-06-03 13:50:00,4.37,4.38,4.36,4.37,98400.0,2.9138,2.9205,2.9071,2.9138,98400.0
2009-06-03 13:55:00,4.38,4.38,4.37,4.37,72800.0,2.9205,2.9205,2.9138,2.9138,72800.0
2009-06-03 14:00:00,4.37,4.37,4.36,4.36,69600.0,2.9138,2.9138,2.9071,2.9071,69600.0
2009-06-03 14:05:00,4.36,4.37,4.36,4.37,118400.0,2.9071,2.9138,2.9071,2.9138,118400.0
2009-06-03 14:10:00,4.37,4.37,4.36,4.37,126400.0,2.9138,2.9138,2.9071,2.9138,126400.0
2009-06-03 14:15:00,4.37,4.38,4.36,4.38,128000.0,2.9138,2.9205,2.9071,2.9205,128000.0
2009-06-03 14:20:00,4.38,4.38,4.38,4.38,79200.0,2.9205,2.9205,2.9205,2.9205,79200.0
2009-06-03 14:25:00,4.38,4.38,4.37,4.38,86400.0,2.9205,2.9205,2.9138,2.9205,86400.0
2009-06-03 14:30:00,4.38,4.38,4.37,4.37,162400.0,2.9205,2.9205,2.9138,2.9138,162400.0
2009-06-03 14:35:00,4.37,4.38,4.37,4.37,75200.0,2.9138,2.9205,2.9138,2.9138,75200.0
2009-06-03 14:40:00,4.37,4.37,4.37,4.37,48800.0,2.9138,2.9138,2.9138,2.9138,48800.0
2009-06-03 14:45:00,4.36,4.37,4.36,4.37,89600.0,2.9071,2.9138,2.9071,2.9138,89600.0
2009-06-03 14:50:00,4.37,4.37,4.36,4.36,73600.0,2.9138,2.9138,2.9071,2.9071,73600.0
2009-06-03 14:55:00,4.36,4.39,4.36,4.38,166400.0,2.9071,2.9271,2.9071,2.9205,166400.0
2009-06-03 15:00:00,4.38,4.39,4.38,4.38,141600.0,2.9205,2.9271,2.9205,2.9205,141600.0
2009-06-03 15:05:00,4.38,4.39,4.38,4.39,106400.0,2.9205,2.9271,2.9205,2.9271,106400.0
2009-06-03 15:10:00,4.38,4.38,4.38,4.38,91200.0,2.9205,2.9205,2.9205,2.9205,91200.0
2009-06-03 15:15:00,4.38,4.39,4.38,4.38,121600.0,2.9205,2.9271,2.9205,2.9205,121600.0
2009-06-03 15:20:00,4.38,4.38,4.38,4.38,138400.0,2.9205,2.9205,2.9205,2.9205,138400.0
2009-06-03 15:25:00,4.38,4.38,4.37,4.37,244000.0,2.9205,2.9205,2.9138,2.9138,244000.0
2009-06-03 15:30:00,4.37,4.38,4.37,4.38,167200.0,2.9138,2.9205,2.9138,2.9205,167200.0
2009-06-03 15:35:00,4.37,4.38,4.37,4.37,179200.0,2.9138,2.9205,2.9138,2.9138,179200.0
2009-06-03 15:40:00,4.37,4.39,4.37,4.39,216800.0,2.9138,2.9271,2.9138,2.9271,216800.0
2009-06-03 15:45:00,4.39,4.39,4.38,4.39,387200.0,2.9271,2.9271,2.9205,2.9271,387200.0
2009-06-03 15:50:00,4.39,4.4,4.39,4.39,243200.0,2.9271,2.9338,2.9271,2.9271,243200.0
2009-06-03 15:55:00,4.39,4.41,4.39,4.41,590400.0,2.9271,2.9405,2.9271,2.9405,590400.0
2009-06-04 09:30:00,4.44,4.44,4.41,4.41,204000.0,2.9605,2.9605,2.9405,2.9405,204000.0
2009-06-04 09:35:00,4.41,4.42,4.39,4.4,216800.0,2.9405,2.9471,2.9271,2.9338,216800.0
2009-06-04 09:40:00,4.4,4.42,4.4,4.4,122400.0,2.9338,2.9471,2.9338,2.9338,122400.0
2009-06-04 09:45:00,4.4,4.4,4.36,4.37,200000.0,2.9338,2.9338,2.9071,2.9138,200000.0
2009-06-04 09:50:00,4.36,4.38,4.36,4.38,142400.0,2.9071,2.9205,2.9071,2.9205,142400.0
2009-06-04 09:55:00,4.38,4.38,4.37,4.38,113600.0,2.9205,2.9205,2.9138,2.9205,113600.0
2009-06-04 10:00:00,4.38,4.38,4.36,4.36,136000.0,2.9205,2.9205,2.9071,2.9071,136000.0
2009-06-04 10:05:00,4.36,4.36,4.34,4.35,159200.0,2.9071,2.9071,2.8938,2.9005,159200.0
2009-06-04 10:10:00,4.35,4.35,4.33,4.34,193600.0,2.9005,2.9005,2.8871,2.8938,193600.0
2009-06-04 10:15:00,4.34,4.34,4.32,4.33,156000.0,2.8938,2.8938,2.8805,2.8871,156000.0
2009-06-04 10:20:00,4.33,4.35,4.33,4.34,156800.0,2.8871,2.9005,2.8871,2.8938,156800.0
2009-06-04 10:25:00,4.34,4.35,4.33,4.34,208000.0,2.8938,2.9005,2.8871,2.8938,208000.0
2009-06-04 10:30:00,4.34,4.35,4.33,4.34,201600.0,2.8938,2.9005,2.8871,2.8938,201600.0
2009-06-04 10:35:00,4.34,4.36,4.34,4.35,185600.0,2.8938,2.9071,2.8938,2.9005,185600.0
2009-06-04 10:40:00,4.35,4.35,4.34,4.34,113600.0,2.9005,2.9005,2.8938,2.8938,113600.0
2009-06-04 10:45:00,4.34,4.35,4.34,4.35,120800.0,2.8938,2.9005,2.8938,2.9005,120800.0
2009-06-04 10:50:00,4.35,4.36,4.34,4.35,100800.0,2.9005,2.9071,2.8938,2.9005,100800.0
2009-06-04 10:55:00,4.35,4.37,4.35,4.37,52000.0,2.9005,2.9138,2.9005,2.9138,52000.0
2009-06-04 11:00:00,4.37,4.37,4.36,4.36,88800.0,2.9138,2.9138,2.9071,2.9071,88800.0
2009-06-04 11:05:00,4.36,4.36,4.35,4.35,59200.0,2.9071,2.9071,2.9005,2.9005,59200.0
2009-06-04 11:10:00,4.35,4.35,4.34,4.35,68000.0,2.9005,2.9005,2.8938,2.9005,68000.0
2009-06-04 11:15:00,4.35,4.35,4.34,4.34,90400.0,2.9005,2.9005,2.8938,2.8938,90400.0
2009-06-04 11:20:00,4.34,4.34,4.33,4.34,65600.0,2.8938,2.8938,2.8871,2.8938,65600.0
2009-06-04 11:25:00,4.34,4.35,4.33,4.34,142400.0,2.8938,2.9005,2.8871,2.8938,142400.0
2009-06-04 11:30:00,4.34,4.34,4.34,4.34,36000.0,2.8938,2.8938,2.8938,2.8938,36000.0
2009-06-04 11:35:00,4.34,4.34,4.34,4.34,33600.0,2.8938,2.8938,2.8938,2.8938,33600.0
2009-06-04 11:40:00,4.34,4.34,4.33,4.34,31200.0,2.8938,2.8938,2.8871,2.8938,31200.0
2009-06-04 11:45:00,4.34,4.34,4.32,4.32,122400.0,2.8938,2.8938,2.8805,2.8805,122400.0
2009-06-04 11:50:00,4.33,4.33,4.31,4.31,140800.0,2.8871,2.8871,2.8738,2.8738,140800.0
2009-06-04 11:55:00,4.31,4.32,4.3,4.3,60000.0,2.8738,2.8805,2.8671,2.8671,60000.0
2009-06-04 12:00:00,4.3,4.3,4.29,4.29,132800.0,2.8671,2.8671,2.8605,2.8605,132800.0
2009-06-04 12:05:00,4.29,4.3,4.29,4.3,49600.0,2.8605,2.8671,2.8605,2.8671,49600.0
2009-06-04 12:10:00,4.3,4.3,4.3,4.3,61600.0,2.8671,2.8671,2.8671,2.8671,61600.0
2009-06-04 12:15:00,4.3,4.3,4.29,4.29,192800.0,2.8671,2.8671,2.8605,2.8605,192800.0
2009-06-04 12:20:00,4.29,4.29,4.28,4.29,317600.0,2.8605,2.8605,2.8538,2.8605,317600.0
2009-06-04 12:25:00,4.29,4.3,4.29,4.3,155200.0,2.8605,2.8671,2.8605,2.8671,155200.0
2009-06-04 12:30:00,4.3,4.3,4.3,4.3,148000.0,2.8671,2.8671,2.8671,2.8671,148000.0
2009-06-04 12:35:00,4.3,4.31,4.3,4.3,83200.0,2.8671,2.8738,2.8671,2.8671,83200.0
2009-06-04 12:40:00,4.31,4.31,4.3,4.3,62400.0,2.8738,2.8738,2.8671,2.8671,62400.0
2009-06-04 12:45:00,4.3,4.31,4.3,4.3,92800.0,2.8671,2.8738,2.8671,2.8671,92800.0
2009-06-04 12:50:00,4.3,4.3,4.3,4.3,71200.0,2.8671,2.8671,2.8671,2.8671,71200.0
2009-06-04 12:55:00,4.3,4.3,4.29,4.3,160800.0,2.8671,2.8671,2.8605,2.8671,160800.0
2009-06-04 13:00:00,4.3,4.31,4.3,4.31,58400.0,2.8671,2.8738,2.8671,2.8738,58400.0
2009-06-04 13:05:00,4.31,4.31,4.31,4.31,57600.0,2.8738,2.8738,2.8738,2.8738,57600.0
2009-06-04 13:10:00,4.31,4.32,4.31,4.31,164000.0,2.8738,2.8805,2.8738,2.8738,164000.0
2009-06-04 13:15:00,4.31,4.32,4.31,4.32,54400.0,2.8738,2.8805,2.8738,2.8805,54400.0
2009-06-04 13:20:00,4.33,4.33,4.33,4.33,31200.0,2.8871,2.8871,2.8871,2.8871,31200.0
2009-06-04 13:25:00,4.33,4.33,4.33,4.33,19200.0,2.8871,2.8871,2.8871,2.8871,19200.0
2009-06-04 13:30:00,4.33,4.34,4.33,4.34,41600.0,2.8871,2.8938,2.8871,2.8938,41600.0
2009-06-04 13:35:00,4.34,4.34,4.33,4.34,112800.0,2.8938,2.8938,2.8871,2.8938,112800.0
2009-06-04 13:40:00,4.34,4.34,4.33,4.33,63200.0,2.8938,2.8938,2.8871,2.8871,63200.0
2009-06-04 13:45:00,4.33,4.33,4.33,4.33,28800.0,2.8871,2.8871,2.8871,2.8871,28800.0
2009-06-04 13:50:00,4.33,4.33,4.32,4.32,108800.0,2.8871,2.8871,2.8805,2.8805,108800.0
2009-06-04 13:55:00,4.32,4.33,4.32,4.33,44800.0,2.8805,2.8871,2.8805,2.8871,44800.0
2009-06-04 14:00:00,4.33,4.33,4.33,4.33,96000.0,2.8871,2.8871,2.8871,2.8871,96000.0
2009-06-04 14:05:00,4.33,4.34,4.33,4.34,113600.0,2.8871,2.8938,2.8871,2.8938,113600.0
2009-06-04 14:10:00,4.34,4.34,4.32,4.32,169600.0,2.8938,2.8938,2.8805,2.8805,169600.0
2009-06-04 14:15:00,4.32,4.33,4.32,4.33,113600.0,2.8805,2.8871,2.8805,2.8871,113600.0
2009-06-04 14:20:00,4.33,4.33,4.33,4.33,103200.0,2.8871,2.8871,2.8871,2.8871,103200.0
2009-06-04 14:25:00,4.33,4.34,4.33,4.33,131200.0,2.8871,2.8938,2.8871,2.8871,131200.0
2009-06-04 14:30:00,4.33,4.33,4.33,4.33,104800.0,2.8871,2.8871,2.8871,2.8871,104800.0
2009-06-04 14:35:00,4.33,4.33,4.32,4.33,200800.0,2.8871,2.8871,2.8805,2.8871,200800.0
2009-06-04 14:40:00,4.33,4.33,4.32,4.32,233600.0,2.8871,2.8871,2.8805,2.8805,233600.0
2009-06-04 14:45:00,4.32,4.33,4.32,4.32,243200.0,2.8805,2.8871,2.8805,2.8805,243200.0
2009-06-04 14:50:00,4.32,4.33,4.31,4.32,104000.0,2.8805,2.8871,2.8738,2.8805,104000.0
2009-06-04 14:55:00,4.32,4.33,4.32,4.32,80000.0,2.8805,2.8871,2.8805,2.8805,80000.0
2009-06-04 15:00:00,4.32,4.32,4.31,4.32,124800.0,2.8805,2.8805,2.8738,2.8805,124800.0
2009-06-04 15:05:00,4.31,4.32,4.31,4.31,150400.0,2.8738,2.8805,2.8738,2.8738,150400.0
2009-06-04 15:10:00,4.31,4.32,4.31,4.32,128800.0,2.8738,2.8805,2.8738,2.8805,128800.0
2009-06-04 15:15:00,4.32,4.32,4.31,4.31,157600.0,2.8805,2.8805,2.8738,2.8738,157600.0
2009-06-04 15:20:00,4.32,4.32,4.32,4.32,290400.0,2.8805,2.8805,2.8805,2.8805,290400.0
2009-06-04 15:25:00,4.32,4.33,4.32,4.33,244000.0,2.8805,2.8871,2.8805,2.8871,244000.0
2009-06-04 15:30:00,4.33,4.34,4.32,4.34,205600.0,2.8871,2.8938,2.8805,2.8938,205600.0
2009-06-04 15:35:00,4.34,4.34,4.32,4.34,778400.0,2.8938,2.8938,2.8805,2.8938,778400.0
2009-06-04 15:40:00,4.34,4.34,4.32,4.33,162400.0,2.8938,2.8938,2.8805,2.8871,162400.0
2009-06-04 15:45:00,4.32,4.34,4.32,4.33,424800.0,2.8805,2.8938,2.8805,2.8871,424800.0
2009-06-04 15:50:00,4.33,4.35,4.33,4.34,649600.0,2.8871,2.9005,2.8871,2.8938,649600.0
2009-06-04 15:55:00,4.34,4.34,4.33,4.33,1108000.0,2.8938,2.8938,2.8871,2.8871,1108000.0
2009-06-05 09:30:00,4.46,4.46,4.37,4.37,480000.0,2.9738,2.9738,2.9138,2.9138,480000.0
2009-06-05 09:35:00,4.37,4.39,4.37,4.38,682400.0,2.9138,2.9271,2.9138,2.9205,682400.0
2009-06-05 09:40:00,4.38,4.39,4.37,4.38,252800.0,2.9205,2.9271,2.9138,2.9205,252800.0
2009-06-05 09:45:00,4.38,4.39,4.32,4.32,179200.0,2.9205,2.9271,2.8805,2.8805,179200.0
2009-06-05 09:50:00,4.32,4.35,4.32,4.34,142400.0,2.8805,2.9005,2.8805,2.8938,142400.0
2009-06-05 09:55:00,4.34,4.34,4.3,4.32,240000.0,2.8938,2.8938,2.8671,2.8805,240000.0
2009-06-05 10:00:00,4.32,4.32,4.29,4.29,248800.0,2.8805,2.8805,2.8605,2.8605,248800.0
2009-06-05 10:05:00,4.29,4.3,4.25,4.27,476800.0,2.8605,2.8671,2.8338,2.8471,476800.0
2009-06-05 10:10:00,4.26,4.27,4.25,4.26,148800.0,2.8404,2.8471,2.8338,2.8404,148800.0
2009-06-05 10:15:00,4.26,4.29,4.26,4.29,151200.0,2.8404,2.8605,2.8404,2.8605,151200.0
2009-06-05 10:20:00,4.29,4.31,4.28,4.31,190400.0,2.8605,2.8738,2.8538,2.8738,190400.0
2009-06-05 10:25:00,4.31,4.31,4.3,4.3,113600.0,2.8738,2.8738,2.8671,2.8671,113600.0
2009-06-05 10:30:00,4.3,4.32,4.29,4.31,195200.0,2.8671,2.8805,2.8605,2.8738,195200.0
2009-06-05 10:35:00,4.31,4.33,4.31,4.32,247200.0,2.8738,2.8871,2.8738,2.8805,247200.0
2009-06-05 10:40:00,4.32,4.33,4.32,4.33,146400.0,2.8805,2.8871,2.8805,2.8871,146400.0
2009-06-05 10:45:00,4.33,4.34,4.32,4.32,101600.0,2.8871,2.8938,2.8805,2.8805,101600.0
2009-06-05 10:50:00,4.32,4.32,4.31,4.31,93600.0,2.8805,2.8805,2.8738,2.8738,93600.0
2009-06-05 10:55:00,4.31,4.32,4.31,4.32,184800.0,2.8738,2.8805,2.8738,2.8805,184800.0
2009-06-05 11:00:00,4.32,4.35,4.32,4.35,130400.0,2.8805,2.9005,2.8805,2.9005,130400.0
2009-06-05 11:05:00,4.35,4.36,4.34,4.35,52000.0,2.9005,2.9071,2.8938,2.9005,52000.0
2009-06-05 11:10:00,4.35,4.35,4.33,4.33,87200.0,2.9005,2.9005,2.8871,2.8871,87200.0
2009-06-05 11:15:00,4.33,4.34,4.33,4.34,69600.0,2.8871,2.8938,2.8871,2.8938,69600.0
2009-06-05 11:20:00,4.34,4.34,4.33,4.33,61600.0,2.8938,2.8938,2.8871,2.8871,61600.0
2009-06-05 11:25:00,4.33,4.33,4.33,4.33,100800.0,2.8871,2.8871,2.8871,2.8871,100800.0
2009-06-05 11:30:00,4.32,4.33,4.32,4.32,92000.0,2.8805,2.8871,2.8805,2.8805,92000.0
2009-06-05 11:35:00,4.32,4.33,4.32,4.32,83200.0,2.8805,2.8871,2.8805,2.8805,83200.0
2009-06-05 11:40:00,4.33,4.34,4.32,4.34,212000.0,2.8871,2.8938,2.8805,2.8938,212000.0
2009-06-05 11:45:00,4.34,4.34,4.32,4.32,133600.0,2.8938,2.8938,2.8805,2.8805,133600.0
2009-06-05 11:50:00,4.32,4.33,4.31,4.33,200800.0,2.8805,2.8871,2.8738,2.8871,200800.0
2009-06-05 11:55:00,4.33,4.34,4.32,4.32,73600.0,2.8871,2.8938,2.8805,2.8805,73600.0
2009-06-05 12:00:00,4.32,4.32,4.32,4.32,68000.0,2.8805,2.8805,2.8805,2.8805,68000.0
2009-06-05 12:05:00,4.32,4.33,4.32,4.32,137600.0,2.8805,2.8871,2.8805,2.8805,137600.0
2009-06-05 12:10:00,4.32,4.33,4.31,4.32,132800.0,2.8805,2.8871,2.8738,2.8805,132800.0
2009-06-05 12:15:00,4.32,4.33,4.32,4.32,104000.0,2.8805,2.8871,2.8805,2.8805,104000.0
2009-06-05 12:20:00,4.32,4.32,4.31,4.32,134400.0,2.8805,2.8805,2.8738,2.8805,134400.0
2009-06-05 12:25:00,4.32,4.33,4.32,4.32,77600.0,2.8805,2.8871,2.8805,2.8805,77600.0
2009-06-05 12:30:00,4.33,4.33,4.32,4.33,57600.0,2.8871,2.8871,2.8805,2.8871,57600.0
2009-06-05 12:35:00,4.33,4.33,4.33,4.33,56000.0,2.8871,2.8871,2.8871,2.8871,56000.0
2009-06-05 12:40:00,4.33,4.34,4.33,4.33,95200.0,2.8871,2.8938,2.8871,2.8871,95200.0
2009-06-05 12:45:00,4.33,4.34,4.33,4.33,72800.0,2.8871,2.8938,2.8871,2.8871,72800.0
2009-06-05 12:50:00,4.33,4.33,4.32,4.33,49600.0,2.8871,2.8871,2.8805,2.8871,49600.0
2009-06-05 12:55:00,4.33,4.33,4.32,4.33,45600.0,2.8871,2.8871,2.8805,2.8871,45600.0
2009-06-05 13:00:00,4.33,4.33,4.32,4.33,96800.0,2.8871,2.8871,2.8805,2.8871,96800.0
2009-06-05 13:05:00,4.33,4.33,4.33,4.33,73600.0,2.8871,2.8871,2.8871,2.8871,73600.0
2009-06-05 13:10:00,4.33,4.33,4.31,4.32,145600.0,2.8871,2.8871,2.8738,2.8805,145600.0
2009-06-05 13:15:00,4.32,4.32,4.31,4.31,95200.0,2.8805,2.8805,2.8738,2.8738,95200.0
2009-06-05 13:20:00,4.31,4.31,4.3,4.3,75200.0,2.8738,2.8738,2.8671,2.8671,75200.0
2009-06-05 13:25:00,4.3,4.3,4.3,4.3,61600.0,2.8671,2.8671,2.8671,2.8671,61600.0
2009-06-05 13:30:00,4.3,4.31,4.3,4.3,63200.0,2.8671,2.8738,2.8671,2.8671,63200.0
2009-06-05 13:35:00,4.3,4.31,4.3,4.3,80800.0,2.8671,2.8738,2.8671,2.8671,80800.0
2009-06-05 13:40:00,4.31,4.32,4.31,4.31,77600.0,2.8738,2.8805,2.8738,2.8738,77600.0
2009-06-05 13:45:00,4.31,4.31,4.31,4.31,40800.0,2.8738,2.8738,2.8738,2.8738,40800.0
2009-06-05 13:50:00,4.31,4.31,4.3,4.3,112800.0,2.8738,2.8738,2.8671,2.8671,112800.0
2009-06-05 13:55:00,4.3,4.3,4.29,4.29,125600.0,2.8671,2.8671,2.8605,2.8605,125600.0
2009-06-05 14:00:00,4.29,4.3,4.28,4.28,114400.0,2.8605,2.8671,2.8538,2.8538,114400.0
2009-06-05 14:05:00,4.28,4.28,4.27,4.28,99200.0,2.8538,2.8538,2.8471,2.8538,99200.0
2009-06-05 14:10:00,4.27,4.28,4.26,4.26,182400.0,2.8471,2.8538,2.8404,2.8404,182400.0
2009-06-05 14:15:00,4.27,4.27,4.25,4.25,212800.0,2.8471,2.8471,2.8338,2.8338,212800.0
2009-06-05 14:20:00,4.25,4.26,4.25,4.26,260800.0,2.8338,2.8404,2.8338,2.8404,260800.0
2009-06-05 14:25:00,4.26,4.26,4.25,4.25,124000.0,2.8404,2.8404,2.8338,2.8338,124000.0
2009-06-05 14:30:00,4.25,4.25,4.25,4.25,113600.0,2.8338,2.8338,2.8338,2.8338,113600.0
2009-06-05 14:35:00,4.25,4.26,4.25,4.26,128000.0,2.8338,2.8404,2.8338,2.8404,128000.0
2009-06-05 14:40:00,4.25,4.27,4.25,4.26,213600.0,2.8338,2.8471,2.8338,2.8404,213600.0
2009-06-05 14:45:00,4.26,4.26,4.26,4.26,129600.0,2.8404,2.8404,2.8404,2.8404,129600.0
2009-06-05 14:50:00,4.26,4.26,4.26,4.26,94400.0,2.8404,2.8404,2.8404,2.8404,94400.0
2009-06-05 14:55:00,4.26,4.26,4.26,4.26,140800.0,2.8404,2.8404,2.8404,2.8404,140800.0
2009-06-05 15:00:00,4.26,4.26,4.25,4.26,132000.0,2.8404,2.8404,2.8338,2.8404,132000.0
2009-06-05 15:05:00,4.26,4.28,4.26,4.27,264800.0,2.8404,2.8538,2.8404,2.8471,264800.0
2009-06-05 15:10:00,4.27,4.28,4.27,4.28,161600.0,2.8471,2.8538,2.8471,2.8538,161600.0
2009-06-05 15:15:00,4.27,4.28,4.27,4.27,209600.0,2.8471,2.8538,2.8471,2.8471,209600.0
2009-06-05 15:20:00,4.27,4.28,4.27,4.27,185600.0,2.8471,2.8538,2.8471,2.8471,185600.0
2009-06-05 15:25:00,4.27,4.27,4.26,4.26,82400.0,2.8471,2.8471,2.8404,2.8404,82400.0
2009-06-05 15:30:00,4.26,4.27,4.26,4.27,153600.0,2.8404,2.8471,2.8404,2.8471,153600.0
2009-06-05 15:35:00,4.27,4.28,4.27,4.28,368000.0,2.8471,2.8538,2.8471,2.8538,368000.0
2009-06-05 15:40:00,4.28,4.28,4.27,4.27,244800.0,2.8538,2.8538,2.8471,2.8471,244800.0
2009-06-05 15:45:00,4.27,4.28,4.26,4.26,374400.0,2.8471,2.8538,2.8404,2.8404,374400.0
2009-06-05 15:50:00,4.26,4.28,4.26,4.28,440000.0,2.8404,2.8538,2.8404,2.8538,440000.0
2009-06-05 15:55:00,4.28,4.28,4.27,4.27,728800.0,2.8538,2.8538,2.8471,2.8471,728800.0
2009-06-08 09:30:00,4.34,4.34,4.24,4.28,393600.0,2.8938,2.8938,2.8271,2.8538,393600.0
2009-06-08 09:35:00,4.28,4.29,4.27,4.28,259200.0,2.8538,2.8605,2.8471,2.8538,259200.0
2009-06-08 09:40:00,4.28,4.29,4.27,4.27,80000.0,2.8538,2.8605,2.8471,2.8471,80000.0
2009-06-08 09:45:00,4.27,4.28,4.26,4.26,190400.0,2.8471,2.8538,2.8404,2.8404,190400.0
2009-06-08 09:50:00,4.26,4.27,4.25,4.27,373600.0,2.8404,2.8471,2.8338,2.8471,373600.0
2009-06-08 09:55:00,4.27,4.27,4.24,4.26,132000.0,2.8471,2.8471,2.8271,2.8404,132000.0
2009-06-08 10:00:00,4.26,4.27,4.25,4.27,184000.0,2.8404,2.8471,2.8338,2.8471,184000.0
2009-06-08 10:05:00,4.27,4.31,4.27,4.31,420000.0,2.8471,2.8738,2.8471,2.8738,420000.0
2009-06-08 10:10:00,4.31,4.32,4.31,4.31,276800.0,2.8738,2.8805,2.8738,2.8738,276800.0
2009-06-08 10:15:00,4.31,4.32,4.3,4.3,302400.0,2.8738,2.8805,2.8671,2.8671,302400.0
2009-06-08 10:20:00,4.3,4.31,4.29,4.3,288800.0,2.8671,2.8738,2.8605,2.8671,288800.0
2009-06-08 10:25:00,4.3,4.31,4.3,4.3,171200.0,2.8671,2.8738,2.8671,2.8671,171200.0
2009-06-08 10:30:00,4.3,4.31,4.29,4.3,151200.0,2.8671,2.8738,2.8605,2.8671,151200.0
2009-06-08 10:35:00,4.3,4.31,4.29,4.31,185600.0,2.8671,2.8738,2.8605,2.8738,185600.0
2009-06-08 10:40:00,4.31,4.31,4.29,4.3,157600.0,2.8738,2.8738,2.8605,2.8671,157600.0
2009-06-08 10:45:00,4.3,4.3,4.3,4.3,89600.0,2.8671,2.8671,2.8671,2.8671,89600.0
2009-06-08 10:50:00,4.3,4.3,4.3,4.3,74400.0,2.8671,2.8671,2.8671,2.8671,74400.0
2009-06-08 10:55:00,4.3,4.3,4.29,4.29,82400.0,2.8671,2.8671,2.8605,2.8605,82400.0
2009-06-08 11:00:00,4.29,4.3,4.29,4.29,68800.0,2.8605,2.8671,2.8605,2.8605,68800.0
2009-06-08 11:05:00,4.29,4.3,4.28,4.28,86400.0,2.8605,2.8671,2.8538,2.8538,86400.0
2009-06-08 11:10:00,4.28,4.29,4.28,4.29,69600.0,2.8538,2.8605,2.8538,2.8605,69600.0
2009-06-08 11:15:00,4.29,4.3,4.29,4.29,148800.0,2.8605,2.8671,2.8605,2.8605,148800.0
2009-06-08 11:20:00,4.29,4.3,4.28,4.29,178400.0,2.8605,2.8671,2.8538,2.8605,178400.0
2009-06-08 11:25:00,4.29,4.29,4.28,4.28,139200.0,2.8605,2.8605,2.8538,2.8538,139200.0
2009-06-08 11:30:00,4.28,4.28,4.27,4.27,58400.0,2.8538,2.8538,2.8471,2.8471,58400.0
2009-06-08 11:35:00,4.27,4.28,4.27,4.28,131200.0,2.8471,2.8538,2.8471,2.8538,131200.0
2009-06-08 11:40:00,4.28,4.28,4.27,4.28,112800.0,2.8538,2.8538,2.8471,2.8538,112800.0
2009-06-08 11:45:00,4.28,4.28,4.27,4.27,67200.0,2.8538,2.8538,2.8471,2.8471,67200.0
2009-06-08 11:50:00,4.27,4.28,4.27,4.27,52000.0,2.8471,2.8538,2.8471,2.8471,52000.0
2009-06-08 11:55:00,4.27,4.27,4.27,4.27,52800.0,2.8471,2.8471,2.8471,2.8471,52800.0
2009-06-08 12:00:00,4.27,4.28,4.27,4.27,147200.0,2.8471,2.8538,2.8471,2.8471,147200.0
2009-06-08 12:05:00,4.27,4.29,4.27,4.29,92800.0,2.8471,2.8605,2.8471,2.8605,92800.0
2009-06-08 12:10:00,4.29,4.29,4.28,4.28,74400.0,2.8605,2.8605,2.8538,2.8538,74400.0
2009-06-08 12:15:00,4.28,4.28,4.28,4.28,80000.0,2.8538,2.8538,2.8538,2.8538,80000.0
2009-06-08 12:20:00,4.28,4.28,4.28,4.28,104800.0,2.8538,2.8538,2.8538,2.8538,104800.0
2009-06-08 12:25:00,4.28,4.29,4.28,4.29,50400.0,2.8538,2.8605,2.8538,2.8605,50400.0
2009-06-08 12:30:00,4.29,4.29,4.28,4.28,44000.0,2.8605,2.8605,2.8538,2.8538,44000.0
2009-06-08 12:35:00,4.28,4.3,4.28,4.29,103200.0,2.8538,2.8671,2.8538,2.8605,103200.0
2009-06-08 12:40:00,4.29,4.3,4.28,4.28,81600.0,2.8605,2.8671,2.8538,2.8538,81600.0
2009-06-08 12:45:00,4.28,4.28,4.28,4.28,65600.0,2.8538,2.8538,2.8538,2.8538,65600.0
2009-06-08 12:50:00,4.28,4.29,4.28,4.28,27200.0,2.8538,2.8605,2.8538,2.8538,27200.0
2009-06-08 12:55:00,4.28,4.29,4.28,4.29,38400.0,2.8538,2.8605,2.8538,2.8605,38400.0
2009-06-08 13:00:00,4.29,4.29,4.29,4.29,74400.0,2.8605,2.8605,2.8605,2.8605,74400.0
2009-06-08 13:05:00,4.29,4.3,4.29,4.3,82400.0,2.8605,2.8671,2.8605,2.8671,82400.0
2009-06-08 13:10:00,4.3,4.3,4.29,4.29,34400.0,2.8671,2.8671,2.8605,2.8605,34400.0
2009-06-08 13:15:00,4.29,4.29,4.29,4.29,45600.0,2.8605,2.8605,2.8605,2.8605,45600.0
2009-06-08 13:20:00,4.29,4.29,4.28,4.29,86400.0,2.8605,2.8605,2.8538,2.8605,86400.0
2009-06-08 13:25:00,4.29,4.29,4.28,4.29,43200.0,2.8605,2.8605,2.8538,2.8605,43200.0
2009-06-08 13:30:00,4.29,4.29,4.29,4.29,48000.0,2.8605,2.8605,2.8605,2.8605,48000.0
2009-06-08 13:35:00,4.29,4.3,4.29,4.29,35200.0,2.8605,2.8671,2.8605,2.8605,35200.0
2009-06-08 13:40:00,4.29,4.29,4.28,4.29,118400.0,2.8605,2.8605,2.8538,2.8605,118400.0
2009-06-08 13:45:00,4.3,4.31,4.29,4.3,96000.0,2.8671,2.8738,2.8605,2.8671,96000.0
2009-06-08 13:50:00,4.3,4.3,4.3,4.3,72800.0,2.8671,2.8671,2.8671,2.8671,72800.0
2009-06-08 13:55:00,4.3,4.3,4.3,4.3,24000.0,2.8671,2.8671,2.8671,2.8671,24000.0
2009-06-08 14:00:00,4.3,4.3,4.3,4.3,37600.0,2.8671,2.8671,2.8671,2.8671,37600.0
2009-06-08 14:05:00,4.3,4.3,4.3,4.3,164800.0,2.8671,2.8671,2.8671,2.8671,164800.0
2009-06-08 14:10:00,4.3,4.31,4.3,4.3,112000.0,2.8671,2.8738,2.8671,2.8671,112000.0
2009-06-08 14:15:00,4.3,4.31,4.3,4.31,92800.0,2.8671,2.8738,2.8671,2.8738,92800.0
2009-06-08 14:20:00,4.31,4.31,4.3,4.31,114400.0,2.8738,2.8738,2.8671,2.8738,114400.0
2009-06-08 14:25:00,4.31,4.31,4.29,4.3,191200.0,2.8738,2.8738,2.8605,2.8671,191200.0
2009-06-08 14:30:00,4.3,4.32,4.3,4.31,104000.0,2.8671,2.8805,2.8671,2.8738,104000.0
2009-06-08 14:35:00,4.31,4.31,4.3,4.31,78400.0,2.8738,2.8738,2.8671,2.8738,78400.0
2009-06-08 14:40:00,4.31,4.31,4.3,4.3,64800.0,2.8738,2.8738,2.8671,2.8671,64800.0
2009-06-08 14:45:00,4.31,4.32,4.3,4.31,195200.0,2.8738,2.8805,2.8671,2.8738,195200.0
2009-06-08 14:50:00,4.32,4.32,4.31,4.31,456000.0,2.8805,2.8805,2.8738,2.8738,456000.0
2009-06-08 14:55:00,4.31,4.32,4.31,4.31,184800.0,2.8738,2.8805,2.8738,2.8738,184800.0
2009-06-08 15:00:00,4.31,4.32,4.31,4.32,260800.0,2.8738,2.8805,2.8738,2.8805,260800.0
2009-06-08 15:05:00,4.32,4.32,4.31,4.31,185600.0,2.8805,2.8805,2.8738,2.8738,185600.0
2009-06-08 15:10:00,4.31,4.32,4.31,4.31,183200.0,2.8738,2.8805,2.8738,2.8738,183200.0
2009-06-08 15:15:00,4.31,4.34,4.31,4.33,307200.0,2.8738,2.8938,2.8738,2.8871,307200.0
2009-06-08 15:20:00,4.33,4.36,4.33,4.35,442400.0,2.8871,2.9071,2.8871,2.9005,442400.0
2009-06-08 15:25:00,4.35,4.35,4.35,4.35,176800.0,2.9005,2.9005,2.9005,2.9005,176800.0
2009-06-08 15:30:00,4.35,4.37,4.35,4.37,358400.0,2.9005,2.9138,2.9005,2.9138,358400.0
2009-06-08 15:35:00,4.37,4.37,4.34,4.34,358400.0,2.9138,2.9138,2.8938,2.8938,358400.0
2009-06-08 15:40:00,4.34,4.35,4.34,4.34,204000.0,2.8938,2.9005,2.8938,2.8938,204000.0
2009-06-08 15:45:00,4.34,4.35,4.34,4.34,269600.0,2.8938,2.9005,2.8938,2.8938,269600.0
2009-06-08 15:50:00,4.34,4.34,4.33,4.33,273600.0,2.8938,2.8938,2.8871,2.8871,273600.0
2009-06-08 15:55:00,4.33,4.34,4.33,4.33,551200.0,2.8871,2.8938,2.8871,2.8871,551200.0
2009-06-09 09:30:00,4.33,4.36,4.32,4.34,176000.0,2.8871,2.9071,2.8805,2.8938,176000.0
2009-06-09 09:35:00,4.34,4.37,4.34,4.37,128000.0,2.8938,2.9138,2.8938,2.9138,128000.0
2009-06-09 09:40:00,4.37,4.39,4.36,4.38,95200.0,2.9138,2.9271,2.9071,2.9205,95200.0
2009-06-09 09:45:00,4.38,4.38,4.36,4.37,74400.0,2.9205,2.9205,2.9071,2.9138,74400.0
2009-06-09 09:50:00,4.37,4.38,4.36,4.38,113600.0,2.9138,2.9205,2.9071,2.9205,113600.0
2009-06-09 09:55:00,4.38,4.39,4.36,4.36,120000.0,2.9205,2.9271,2.9071,2.9071,120000.0
2009-06-09 10:00:00,4.36,4.36,4.34,4.34,62400.0,2.9071,2.9071,2.8938,2.8938,62400.0
2009-06-09 10:05:00,4.34,4.36,4.34,4.35,35200.0,2.8938,2.9071,2.8938,2.9005,35200.0
2009-06-09 10:10:00,4.35,4.37,4.35,4.36,81600.0,2.9005,2.9138,2.9005,2.9071,81600.0
2009-06-09 10:15:00,4.36,4.37,4.36,4.37,133600.0,2.9071,2.9138,2.9071,2.9138,133600.0
2009-06-09 10:20:00,4.37,4.38,4.36,4.38,224000.0,2.9138,2.9205,2.9071,2.9205,224000.0
2009-06-09 10:25:00,4.38,4.38,4.36,4.37,84000.0,2.9205,2.9205,2.9071,2.9138,84000.0
2009-06-09 10:30:00,4.37,4.37,4.36,4.37,51200.0,2.9138,2.9138,2.9071,2.9138,51200.0
2009-06-09 10:35:00,4.37,4.38,4.37,4.38,53600.0,2.9138,2.9205,2.9138,2.9205,53600.0
2009-06-09 10:40:00,4.38,4.38,4.38,4.38,88000.0,2.9205,2.9205,2.9205,2.9205,88000.0
2009-06-09 10:45:00,4.38,4.38,4.37,4.37,90400.0,2.9205,2.9205,2.9138,2.9138,90400.0
2009-06-09 10:50:00,4.37,4.38,4.37,4.37,121600.0,2.9138,2.9205,2.9138,2.9138,121600.0
2009-06-09 10:55:00,4.37,4.38,4.37,4.38,64000.0,2.9138,2.9205,2.9138,2.9205,64000.0
2009-06-09 11:00:00,4.38,4.39,4.37,4.38,118400.0,2.9205,2.9271,2.9138,2.9205,118400.0
2009-06-09 11:05:00,4.38,4.4,4.38,4.4,184800.0,2.9205,2.9338,2.9205,2.9338,184800.0
2009-06-09 11:10:00,4.4,4.4,4.39,4.39,55200.0,2.9338,2.9338,2.9271,2.9271,55200.0
2009-06-09 11:15:00,4.39,4.4,4.39,4.4,104000.0,2.9271,2.9338,2.9271,2.9338,104000.0
2009-06-09 11:20:00,4.4,4.4,4.39,4.39,55200.0,2.9338,2.9338,2.9271,2.9271,55200.0
2009-06-09 11:25:00,4.39,4.4,4.39,4.39,59200.0,2.9271,2.9338,2.9271,2.9271,59200.0
2009-06-09 11:30:00,4.39,4.4,4.39,4.4,105600.0,2.9271,2.9338,2.9271,2.9338,105600.0
2009-06-09 11:35:00,4.4,4.4,4.39,4.4,54400.0,2.9338,2.9338,2.9271,2.9338,54400.0
2009-06-09 11:40:00,4.4,4.4,4.4,4.4,34400.0,2.9338,2.9338,2.9338,2.9338,34400.0
2009-06-09 11:45:00,4.4,4.4,4.39,4.4,45600.0,2.9338,2.9338,2.9271,2.9338,45600.0
2009-06-09 11:50:00,4.39,4.4,4.39,4.39,51200.0,2.9271,2.9338,2.9271,2.9271,51200.0
2009-06-09 11:55:00,4.39,4.39,4.39,4.39,47200.0,2.9271,2.9271,2.9271,2.9271,47200.0
2009-06-09 12:00:00,4.39,4.39,4.39,4.39,82400.0,2.9271,2.9271,2.9271,2.9271,82400.0
2009-06-09 12:05:00,4.39,4.4,4.39,4.39,77600.0,2.9271,2.9338,2.9271,2.9271,77600.0
2009-06-09 12:10:00,4.39,4.39,4.39,4.39,28800.0,2.9271,2.9271,2.9271,2.9271,28800.0
2009-06-09 12:15:00,4.39,4.4,4.39,4.4,36000.0,2.9271,2.9338,2.9271,2.9338,36000.0
2009-06-09 12:20:00,4.4,4.41,4.4,4.4,50400.0,2.9338,2.9405,2.9338,2.9338,50400.0
2009-06-09 12:25:00,4.4,4.41,4.4,4.41,59200.0,2.9338,2.9405,2.9338,2.9405,59200.0
2009-06-09 12:30:00,4.41,4.41,4.41,4.41,33600.0,2.9405,2.9405,2.9405,2.9405,33600.0
2009-06-09 12:35:00,4.42,4.42,4.41,4.41,25600.0,2.9471,2.9471,2.9405,2.9405,25600.0
2009-06-09 12:40:00,4.41,4.41,4.4,4.4,30400.0,2.9405,2.9405,2.9338,2.9338,30400.0
2009-06-09 12:45:00,4.4,4.41,4.4,4.41,32000.0,2.9338,2.9405,2.9338,2.9405,32000.0
2009-06-09 12:50:00,4.41,4.41,4.4,4.4,36000.0,2.9405,2.9405,2.9338,2.9338,36000.0
2009-06-09 12:55:00,4.4,4.41,4.4,4.41,24800.0,2.9338,2.9405,2.9338,2.9405,24800.0
2009-06-09 13:00:00,4.4,4.41,4.4,4.41,135200.0,2.9338,2.9405,2.9338,2.9405,135200.0
2009-06-09 13:05:00,4.41,4.42,4.41,4.42,348000.0,2.9405,2.9471,2.9405,2.9471,348000.0
2009-06-09 13:10:00,4.42,4.42,4.4,4.41,158400.0,2.9471,2.9471,2.9338,2.9405,158400.0
2009-06-09 13:15:00,4.41,4.42,4.41,4.42,193600.0,2.9405,2.9471,2.9405,2.9471,193600.0
2009-06-09 13:20:00,4.42,4.42,4.42,4.42,54400.0,2.9471,2.9471,2.9471,2.9471,54400.0
2009-06-09 13:25:00,4.42,4.43,4.42,4.43,40800.0,2.9471,2.9538,2.9471,2.9538,40800.0
2009-06-09 13:30:00,4.43,4.43,4.42,4.42,68800.0,2.9538,2.9538,2.9471,2.9471,68800.0
2009-06-09 13:35:00,4.42,4.43,4.42,4.43,116000.0,2.9471,2.9538,2.9471,2.9538,116000.0
2009-06-09 13:40:00,4.43,4.43,4.42,4.43,140800.0,2.9538,2.9538,2.9471,2.9538,140800.0
2009-06-09 13:45:00,4.43,4.43,4.43,4.43,86400.0,2.9538,2.9538,2.9538,2.9538,86400.0
2009-06-09 13:50:00,4.43,4.44,4.43,4.43,96800.0,2.9538,2.9605,2.9538,2.9538,96800.0
2009-06-09 13:55:00,4.43,4.45,4.43,4.45,124800.0,2.9538,2.9671,2.9538,2.9671,124800.0
2009-06-09 14:00:00,4.45,4.45,4.44,4.44,403200.0,2.9671,2.9671,2.9605,2.9605,403200.0
2009-06-09 14:05:00,4.44,4.45,4.44,4.45,232000.0,2.9605,2.9671,2.9605,2.9671,232000.0
2009-06-09 14:10:00,4.45,4.45,4.44,4.44,131200.0,2.9671,2.9671,2.9605,2.9605,131200.0
2009-06-09 14:15:00,4.45,4.46,4.44,4.45,149600.0,2.9671,2.9738,2.9605,2.9671,149600.0
2009-06-09 14:20:00,4.45,4.45,4.45,4.45,242400.0,2.9671,2.9671,2.9671,2.9671,242400.0
2009-06-09 14:25:00,4.45,4.46,4.45,4.46,100000.0,2.9671,2.9738,2.9671,2.9738,100000.0
2009-06-09 14:30:00,4.46,4.48,4.46,4.47,555200.0,2.9738,2.9871,2.9738,2.9805,555200.0
2009-06-09 14:35:00,4.47,4.47,4.46,4.46,160000.0,2.9805,2.9805,2.9738,2.9738,160000.0
2009-06-09 14:40:00,4.46,4.48,4.46,4.47,295200.0,2.9738,2.9871,2.9738,2.9805,295200.0
2009-06-09 14:45:00,4.47,4.47,4.46,4.46,115200.0,2.9805,2.9805,2.9738,2.9738,115200.0
2009-06-09 14:50:00,4.46,4.47,4.46,4.47,127200.0,2.9738,2.9805,2.9738,2.9805,127200.0
2009-06-09 14:55:00,4.47,4.47,4.46,4.47,164800.0,2.9805,2.9805,2.9738,2.9805,164800.0
2009-06-09 15:00:00,4.47,4.47,4.46,4.47,292800.0,2.9805,2.9805,2.9738,2.9805,292800.0
2009-06-09 15:05:00,4.47,4.47,4.46,4.46,224000.0,2.9805,2.9805,2.9738,2.9738,224000.0
2009-06-09 15:10:00,4.46,4.46,4.46,4.46,183200.0,2.9738,2.9738,2.9738,2.9738,183200.0
2009-06-09 15:15:00,4.46,4.46,4.45,4.46,135200.0,2.9738,2.9738,2.9671,2.9738,135200.0
2009-06-09 15:20:00,4.46,4.46,4.45,4.45,153600.0,2.9738,2.9738,2.9671,2.9671,153600.0
2009-06-09 15:25:00,4.45,4.46,4.45,4.46,204800.0,2.9671,2.9738,2.9671,2.9738,204800.0
2009-06-09 15:30:00,4.46,4.47,4.46,4.47,512000.0,2.9738,2.9805,2.9738,2.9805,512000.0
2009-06-09 15:35:00,4.47,4.48,4.47,4.48,237600.0,2.9805,2.9871,2.9805,2.9871,237600.0
2009-06-09 15:40:00,4.48,4.48,4.47,4.47,342400.0,2.9871,2.9871,2.9805,2.9805,342400.0
2009-06-09 15:45:00,4.47,4.47,4.46,4.46,412800.0,2.9805,2.9805,2.9738,2.9738,412800.0
2009-06-09 15:50:00,4.46,4.47,4.46,4.46,270400.0,2.9738,2.9805,2.9738,2.9738,270400.0
2009-06-09 15:55:00,4.46,4.47,4.45,4.45,528000.0,2.9738,2.9805,2.9671,2.9671,528000.0
2009-06-10 09:30:00,4.46,4.52,4.46,4.48,400000.0,2.9738,3.0138,2.9738,2.9871,400000.0
2009-06-10 09:35:00,4.48,4.49,4.48,4.48,263200.0,2.9871,2.9938,2.9871,2.9871,263200.0
2009-06-10 09:40:00,4.48,4.49,4.48,4.48,209600.0,2.9871,2.9938,2.9871,2.9871,209600.0
2009-06-10 09:45:00,4.48,4.48,4.45,4.46,335200.0,2.9871,2.9871,2.9671,2.9738,335200.0
2009-06-10 09:50:00,4.46,4.49,4.45,4.45,443200.0,2.9738,2.9938,2.9671,2.9671,443200.0
2009-06-10 09:55:00,4.45,4.48,4.45,4.47,93600.0,2.9671,2.9871,2.9671,2.9805,93600.0
2009-06-10 10:00:00,4.47,4.49,4.46,4.48,917600.0,2.9805,2.9938,2.9738,2.9871,917600.0
2009-06-10 10:05:00,4.48,4.49,4.46,4.47,638400.0,2.9871,2.9938,2.9738,2.9805,638400.0
2009-06-10 10:10:00,4.47,4.47,4.44,4.44,128000.0,2.9805,2.9805,2.9605,2.9605,128000.0
2009-06-10 10:15:00,4.44,4.45,4.44,4.44,186400.0,2.9605,2.9671,2.9605,2.9605,186400.0
2009-06-10 10:20:00,4.44,4.45,4.44,4.45,450400.0,2.9605,2.9671,2.9605,2.9671,450400.0
2009-06-10 10:25:00,4.45,4.45,4.44,4.44,500000.0,2.9671,2.9671,2.9605,2.9605,500000.0
2009-06-10 10:30:00,4.44,4.44,4.43,4.43,73600.0,2.9605,2.9605,2.9538,2.9538,73600.0
2009-06-10 10:35:00,4.43,4.44,4.43,4.44,196000.0,2.9538,2.9605,2.9538,2.9605,196000.0
2009-06-10 10:40:00,4.44,4.45,4.43,4.45,615200.0,2.9605,2.9671,2.9538,2.9671,615200.0
2009-06-10 10:45:00,4.45,4.45,4.44,4.45,261600.0,2.9671,2.9671,2.9605,2.9671,261600.0
2009-06-10 10:50:00,4.45,4.45,4.44,4.45,124800.0,2.9671,2.9671,2.9605,2.9671,124800.0
2009-06-10 10:55:00,4.45,4.45,4.45,4.45,38400.0,2.9671,2.9671,2.9671,2.9671,38400.0
2009-06-10 11:00:00,4.45,4.45,4.44,4.45,80000.0,2.9671,2.9671,2.9605,2.9671,80000.0
2009-06-10 11:05:00,4.45,4.45,4.44,4.44,84000.0,2.9671,2.9671,2.9605,2.9605,84000.0
2009-06-10 11:10:00,4.44,4.44,4.43,4.43,233600.0,2.9605,2.9605,2.9538,2.9538,233600.0
2009-06-10 11:15:00,4.43,4.44,4.42,4.43,254400.0,2.9538,2.9605,2.9471,2.9538,254400.0
2009-06-10 11:20:00,4.43,4.43,4.42,4.43,92800.0,2.9538,2.9538,2.9471,2.9538,92800.0
2009-06-10 11:25:00,4.43,4.43,4.42,4.43,254400.0,2.9538,2.9538,2.9471,2.9538,254400.0
2009-06-10 11:30:00,4.43,4.46,4.43,4.45,289600.0,2.9538,2.9738,2.9538,2.9671,289600.0
2009-06-10 11:35:00,4.45,4.45,4.44,4.44,67200.0,2.9671,2.9671,2.9605,2.9605,67200.0
2009-06-10 11:40:00,4.44,4.44,4.43,4.44,57600.0,2.9605,2.9605,2.9538,2.9605,57600.0
2009-06-10 11:45:00,4.44,4.44,4.43,4.44,73600.0,2.9605,2.9605,2.9538,2.9605,73600.0
2009-06-10 11:50:00,4.44,4.44,4.43,4.43,129600.0,2.9605,2.9605,2.9538,2.9538,129600.0
2009-06-10 11:55:00,4.43,4.43,4.43,4.43,28800.0,2.9538,2.9538,2.9538,2.9538,28800.0
2009-06-10 12:00:00,4.43,4.43,4.43,4.43,71200.0,2.9538,2.9538,2.9538,2.9538,71200.0
2009-06-10 12:05:00,4.43,4.43,4.43,4.43,40000.0,2.9538,2.9538,2.9538,2.9538,40000.0
2009-06-10 12:10:00,4.43,4.43,4.43,4.43,18400.0,2.9538,2.9538,2.9538,2.9538,18400.0
2009-06-10 12:15:00,4.43,4.44,4.43,4.44,45600.0,2.9538,2.9605,2.9538,2.9605,45600.0
2009-06-10 12:20:00,4.44,4.44,4.42,4.42,48800.0,2.9605,2.9605,2.9471,2.9471,48800.0
2009-06-10 12:25:00,4.42,4.43,4.42,4.43,53600.0,2.9471,2.9538,2.9471,2.9538,53600.0
2009-06-10 12:30:00,4.43,4.43,4.42,4.42,52000.0,2.9538,2.9538,2.9471,2.9471,52000.0
2009-06-10 12:35:00,4.42,4.43,4.42,4.43,53600.0,2.9471,2.9538,2.9471,2.9538,53600.0
2009-06-10 12:40:00,4.42,4.43,4.42,4.42,26400.0,2.9471,2.9538,2.9471,2.9471,26400.0
2009-06-10 12:45:00,4.42,4.43,4.42,4.42,308800.0,2.9471,2.9538,2.9471,2.9471,308800.0
2009-06-10 12:50:00,4.42,4.43,4.42,4.42,114400.0,2.9471,2.9538,2.9471,2.9471,114400.0
2009-06-10 12:55:00,4.42,4.42,4.42,4.42,25600.0,2.9471,2.9471,2.9471,2.9471,25600.0
2009-06-10 13:00:00,4.42,4.43,4.42,4.42,321600.0,2.9471,2.9538,2.9471,2.9471,321600.0
2009-06-10 13:05:00,4.42,4.44,4.42,4.42,474400.0,2.9471,2.9605,2.9471,2.9471,474400.0
2009-06-10 13:10:00,4.42,4.43,4.42,4.42,86400.0,2.9471,2.9538,2.9471,2.9471,86400.0
2009-06-10 13:15:00,4.42,4.42,4.41,4.41,444800.0,2.9471,2.9471,2.9405,2.9405,444800.0
2009-06-10 13:20:00,4.41,4.41,4.4,4.4,60800.0,2.9405,2.9405,2.9338,2.9338,60800.0
2009-06-10 13:25:00,4.41,4.42,4.4,4.41,288000.0,2.9405,2.9471,2.9338,2.9405,288000.0
2009-06-10 13:30:00,4.41,4.41,4.41,4.41,57600.0,2.9405,2.9405,2.9405,2.9405,57600.0
2009-06-10 13:35:00,4.41,4.41,4.4,4.4,343200.0,2.9405,2.9405,2.9338,2.9338,343200.0
2009-06-10 13:40:00,4.4,4.4,4.39,4.39,84800.0,2.9338,2.9338,2.9271,2.9271,84800.0
2009-06-10 13:45:00,4.39,4.39,4.38,4.39,95200.0,2.9271,2.9271,2.9205,2.9271,95200.0
2009-06-10 13:50:00,4.39,4.39,4.39,4.39,84000.0,2.9271,2.9271,2.9271,2.9271,84000.0
2009-06-10 13:55:00,4.39,4.39,4.38,4.39,121600.0,2.9271,2.9271,2.9205,2.9271,121600.0
2009-06-10 14:00:00,4.39,4.4,4.39,4.39,173600.0,2.9271,2.9338,2.9271,2.9271,173600.0
2009-06-10 14:05:00,4.39,4.4,4.38,4.4,302400.0,2.9271,2.9338,2.9205,2.9338,302400.0
2009-06-10 14:10:00,4.4,4.42,4.4,4.42,570400.0,2.9338,2.9471,2.9338,2.9471,570400.0
2009-06-10 14:15:00,4.42,4.42,4.41,4.41,84000.0,2.9471,2.9471,2.9405,2.9405,84000.0
2009-06-10 14:20:00,4.41,4.42,4.41,4.41,94400.0,2.9405,2.9471,2.9405,2.9405,94400.0
2009-06-10 14:25:00,4.41,4.42,4.41,4.41,113600.0,2.9405,2.9471,2.9405,2.9405,113600.0
2009-06-10 14:30:00,4.42,4.42,4.41,4.41,122400.0,2.9471,2.9471,2.9405,2.9405,122400.0
2009-06-10 14:35:00,4.41,4.44,4.41,4.43,411200.0,2.9405,2.9605,2.9405,2.9538,411200.0
2009-06-10 14:40:00,4.43,4.44,4.43,4.44,176800.0,2.9538,2.9605,2.9538,2.9605,176800.0
2009-06-10 14:45:00,4.44,4.46,4.44,4.45,463200.0,2.9605,2.9738,2.9605,2.9671,463200.0
2009-06-10 14:50:00,4.45,4.47,4.45,4.47,294400.0,2.9671,2.9805,2.9671,2.9805,294400.0
2009-06-10 14:55:00,4.47,4.48,4.46,4.47,362400.0,2.9805,2.9871,2.9738,2.9805,362400.0
2009-06-10 15:00:00,4.47,4.47,4.45,4.46,142400.0,2.9805,2.9805,2.9671,2.9738,142400.0
2009-06-10 15:05:00,4.46,4.46,4.44,4.44,282400.0,2.9738,2.9738,2.9605,2.9605,282400.0
2009-06-10 15:10:00,4.44,4.44,4.44,4.44,105600.0,2.9605,2.9605,2.9605,2.9605,105600.0
2009-06-10 15:15:00,4.44,4.44,4.43,4.44,142400.0,2.9605,2.9605,2.9538,2.9605,142400.0
2009-06-10 15:20:00,4.44,4.45,4.44,4.44,168800.0,2.9605,2.9671,2.9605,2.9605,168800.0
2009-06-10 15:25:00,4.45,4.45,4.43,4.44,168000.0,2.9671,2.9671,2.9538,2.9605,168000.0
2009-06-10 15:30:00,4.44,4.47,4.44,4.46,496800.0,2.9605,2.9805,2.9605,2.9738,496800.0
2009-06-10 15:35:00,4.46,4.48,4.46,4.47,265600.0,2.9738,2.9871,2.9738,2.9805,265600.0
2009-06-10 15:40:00,4.47,4.48,4.46,4.48,228800.0,2.9805,2.9871,2.9738,2.9871,228800.0
2009-06-10 15:45:00,4.48,4.49,4.47,4.48,371200.0,2.9871,2.9938,2.9805,2.9871,371200.0
2009-06-10 15:50:00,4.48,4.48,4.47,4.48,265600.0,2.9871,2.9871,2.9805,2.9871,265600.0
2009-06-10 15:55:00,4.48,4.49,4.48,4.49,582400.0,2.9871,2.9938,2.9871,2.9938,582400.0
2009-06-11 09:30:00,4.5,4.52,4.5,4.52,163200.0,3.0005,3.0138,3.0005,3.0138,163200.0
2009-06-11 09:35:00,4.51,4.52,4.48,4.48,172000.0,3.0071,3.0138,2.9871,2.9871,172000.0
2009-06-11 09:40:00,4.49,4.49,4.47,4.47,197600.0,2.9938,2.9938,2.9805,2.9805,197600.0
2009-06-11 09:45:00,4.48,4.51,4.47,4.5,218400.0,2.9871,3.0071,2.9805,3.0005,218400.0
2009-06-11 09:50:00,4.5,4.5,4.49,4.5,69600.0,3.0005,3.0005,2.9938,3.0005,69600.0
2009-06-11 09:55:00,4.5,4.5,4.49,4.49,56800.0,3.0005,3.0005,2.9938,2.9938,56800.0
2009-06-11 10:00:00,4.49,4.5,4.49,4.49,72800.0,2.9938,3.0005,2.9938,2.9938,72800.0
2009-06-11 10:05:00,4.49,4.52,4.49,4.51,132800.0,2.9938,3.0138,2.9938,3.0071,132800.0
2009-06-11 10:10:00,4.51,4.52,4.51,4.51,58400.0,3.0071,3.0138,3.0071,3.0071,58400.0
2009-06-11 10:15:00,4.51,4.52,4.51,4.51,155200.0,3.0071,3.0138,3.0071,3.0071,155200.0
2009-06-11 10:20:00,4.51,4.52,4.51,4.52,195200.0,3.0071,3.0138,3.0071,3.0138,195200.0
2009-06-11 10:25:00,4.52,4.52,4.51,4.52,88000.0,3.0138,3.0138,3.0071,3.0138,88000.0
2009-06-11 10:30:00,4.52,4.52,4.51,4.51,204800.0,3.0138,3.0138,3.0071,3.0071,204800.0
2009-06-11 10:35:00,4.51,4.51,4.5,4.51,234400.0,3.0071,3.0071,3.0005,3.0071,234400.0
2009-06-11 10:40:00,4.52,4.52,4.5,4.5,700800.0,3.0138,3.0138,3.0005,3.0005,700800.0
2009-06-11 10:45:00,4.49,4.5,4.49,4.49,320000.0,2.9938,3.0005,2.9938,2.9938,320000.0
2009-06-11 10:50:00,4.49,4.5,4.48,4.48,101600.0,2.9938,3.0005,2.9871,2.9871,101600.0
2009-06-11 10:55:00,4.48,4.48,4.46,4.46,177600.0,2.9871,2.9871,2.9738,2.9738,177600.0
2009-06-11 11:00:00,4.46,4.46,4.45,4.46,119200.0,2.9738,2.9738,2.9671,2.9738,119200.0
2009-06-11 11:05:00,4.46,4.46,4.44,4.44,100800.0,2.9738,2.9738,2.9605,2.9605,100800.0
2009-06-11 11:10:00,4.45,4.45,4.44,4.44,40000.0,2.9671,2.9671,2.9605,2.9605,40000.0
2009-06-11 11:15:00,4.44,4.46,4.44,4.46,59200.0,2.9605,2.9738,2.9605,2.9738,59200.0
2009-06-11 11:20:00,4.46,4.47,4.46,4.47,140000.0,2.9738,2.9805,2.9738,2.9805,140000.0
2009-06-11 11:25:00,4.47,4.48,4.47,4.48,27200.0,2.9805,2.9871,2.9805,2.9871,27200.0
2009-06-11 11:30:00,4.48,4.48,4.47,4.48,184800.0,2.9871,2.9871,2.9805,2.9871,184800.0
2009-06-11 11:35:00,4.48,4.48,4.47,4.47,59200.0,2.9871,2.9871,2.9805,2.9805,59200.0
2009-06-11 11:40:00,4.47,4.47,4.46,4.46,82400.0,2.9805,2.9805,2.9738,2.9738,82400.0
2009-06-11 11:45:00,4.45,4.45,4.45,4.45,17600.0,2.9671,2.9671,2.9671,2.9671,17600.0
2009-06-11 11:50:00,4.45,4.45,4.45,4.45,20000.0,2.9671,2.9671,2.9671,2.9671,20000.0
2009-06-11 11:55:00,4.45,4.46,4.45,4.45,54400.0,2.9671,2.9738,2.9671,2.9671,54400.0
2009-06-11 12:00:00,4.45,4.45,4.44,4.44,32800.0,2.9671,2.9671,2.9605,2.9605,32800.0
2009-06-11 12:05:00,4.44,4.44,4.43,4.44,45600.0,2.9605,2.9605,2.9538,2.9605,45600.0
2009-06-11 12:10:00,4.44,4.44,4.43,4.43,66400.0,2.9605,2.9605,2.9538,2.9538,66400.0
2009-06-11 12:15:00,4.43,4.43,4.43,4.43,12800.0,2.9538,2.9538,2.9538,2.9538,12800.0
2009-06-11 12:20:00,4.43,4.44,4.43,4.44,61600.0,2.9538,2.9605,2.9538,2.9605,61600.0
2009-06-11 12:25:00,4.44,4.44,4.43,4.43,47200.0,2.9605,2.9605,2.9538,2.9538,47200.0
2009-06-11 12:30:00,4.43,4.43,4.43,4.43,92800.0,2.9538,2.9538,2.9538,2.9538,92800.0
2009-06-11 12:35:00,4.43,4.44,4.43,4.43,28800.0,2.9538,2.9605,2.9538,2.9538,28800.0
2009-06-11 12:40:00,4.43,4.44,4.43,4.44,36000.0,2.9538,2.9605,2.9538,2.9605,36000.0
2009-06-11 12:45:00,4.44,4.45,4.44,4.44,25600.0,2.9605,2.9671,2.9605,2.9605,25600.0
2009-06-11 12:50:00,4.44,4.45,4.44,4.45,45600.0,2.9605,2.9671,2.9605,2.9671,45600.0
2009-06-11 12:55:00,4.45,4.46,4.45,4.45,92000.0,2.9671,2.9738,2.9671,2.9671,92000.0
2009-06-11 13:00:00,4.45,4.47,4.45,4.46,94400.0,2.9671,2.9805,2.9671,2.9738,94400.0
2009-06-11 13:05:00,4.46,4.46,4.45,4.45,48000.0,2.9738,2.9738,2.9671,2.9671,48000.0
2009-06-11 13:10:00,4.45,4.45,4.45,4.45,40000.0,2.9671,2.9671,2.9671,2.9671,40000.0
2009-06-11 13:15:00,4.45,4.46,4.45,4.46,33600.0,2.9671,2.9738,2.9671,2.9738,33600.0
2009-06-11 13:20:00,4.46,4.48,4.46,4.47,61600.0,2.9738,2.9871,2.9738,2.9805,61600.0
2009-06-11 13:25:00,4.47,4.48,4.47,4.48,42400.0,2.9805,2.9871,2.9805,2.9871,42400.0
2009-06-11 13:30:00,4.48,4.49,4.48,4.49,176000.0,2.9871,2.9938,2.9871,2.9938,176000.0
2009-06-11 13:35:00,4.49,4.5,4.49,4.5,203200.0,2.9938,3.0005,2.9938,3.0005,203200.0
2009-06-11 13:40:00,4.5,4.5,4.49,4.5,124800.0,3.0005,3.0005,2.9938,3.0005,124800.0
2009-06-11 13:45:00,4.5,4.5,4.5,4.5,162400.0,3.0005,3.0005,3.0005,3.0005,162400.0
2009-06-11 13:50:00,4.5,4.5,4.49,4.5,158400.0,3.0005,3.0005,2.9938,3.0005,158400.0
2009-06-11 13:55:00,4.5,4.5,4.49,4.49,78400.0,3.0005,3.0005,2.9938,2.9938,78400.0
2009-06-11 14:00:00,4.49,4.49,4.48,4.48,57600.0,2.9938,2.9938,2.9871,2.9871,57600.0
2009-06-11 14:05:00,4.48,4.49,4.48,4.48,52800.0,2.9871,2.9938,2.9871,2.9871,52800.0
2009-06-11 14:10:00,4.48,4.48,4.48,4.48,65600.0,2.9871,2.9871,2.9871,2.9871,65600.0
2009-06-11 14:15:00,4.48,4.49,4.48,4.49,105600.0,2.9871,2.9938,2.9871,2.9938,105600.0
2009-06-11 14:20:00,4.49,4.49,4.49,4.49,90400.0,2.9938,2.9938,2.9938,2.9938,90400.0
2009-06-11 14:25:00,4.49,4.49,4.49,4.49,28800.0,2.9938,2.9938,2.9938,2.9938,28800.0
2009-06-11 14:30:00,4.49,4.49,4.49,4.49,68800.0,2.9938,2.9938,2.9938,2.9938,68800.0
2009-06-11 14:35:00,4.49,4.49,4.48,4.49,668000.0,2.9938,2.9938,2.9871,2.9938,668000.0
2009-06-11 14:40:00,4.49,4.49,4.49,4.49,244800.0,2.9938,2.9938,2.9938,2.9938,244800.0
2009-06-11 14:45:00,4.49,4.49,4.48,4.48,536800.0,2.9938,2.9938,2.9871,2.9871,536800.0
2009-06-11 14:50:00,4.48,4.49,4.48,4.49,372800.0,2.9871,2.9938,2.9871,2.9938,372800.0
2009-06-11 14:55:00,4.49,4.5,4.49,4.49,113600.0,2.9938,3.0005,2.9938,2.9938,113600.0
2009-06-11 15:00:00,4.5,4.5,4.48,4.49,136000.0,3.0005,3.0005,2.9871,2.9938,136000.0
2009-06-11 15:05:00,4.49,4.5,4.49,4.49,112000.0,2.9938,3.0005,2.9938,2.9938,112000.0
2009-06-11 15:10:00,4.49,4.49,4.49,4.49,97600.0,2.9938,2.9938,2.9938,2.9938,97600.0
2009-06-11 15:15:00,4.49,4.5,4.49,4.49,653600.0,2.9938,3.0005,2.9938,2.9938,653600.0
2009-06-11 15:20:00,4.49,4.5,4.49,4.5,1000000.0,2.9938,3.0005,2.9938,3.0005,1000000.0
2009-06-11 15:25:00,4.5,4.5,4.49,4.49,139200.0,3.0005,3.0005,2.9938,2.9938,139200.0
2009-06-11 15:30:00,4.49,4.49,4.48,4.48,284800.0,2.9938,2.9938,2.9871,2.9871,284800.0
2009-06-11 15:35:00,4.48,4.49,4.48,4.49,156800.0,2.9871,2.9938,2.9871,2.9938,156800.0
2009-06-11 15:40:00,4.48,4.49,4.48,4.48,180000.0,2.9871,2.9938,2.9871,2.9871,180000.0
2009-06-11 15:45:00,4.48,4.49,4.48,4.49,258400.0,2.9871,2.9938,2.9871,2.9938,258400.0
2009-06-11 15:50:00,4.49,4.49,4.48,4.49,365600.0,2.9938,2.9938,2.9871,2.9938,365600.0
2009-06-11 15:55:00,4.49,4.49,4.46,4.47,748800.0,2.9938,2.9938,2.9738,2.9805,748800.0
2009-06-12 09:30:00,4.42,4.43,4.38,4.38,195200.0,2.9471,2.9538,2.9205,2.9205,195200.0
2009-06-12 09:35:00,4.38,4.39,4.37,4.39,233600.0,2.9205,2.9271,2.9138,2.9271,233600.0
2009-06-12 09:40:00,4.39,4.39,4.36,4.37,201600.0,2.9271,2.9271,2.9071,2.9138,201600.0
2009-06-12 09:45:00,4.37,4.38,4.36,4.37,124000.0,2.9138,2.9205,2.9071,2.9138,124000.0
2009-06-12 09:50:00,4.37,4.38,4.36,4.36,134400.0,2.9138,2.9205,2.9071,2.9071,134400.0
2009-06-12 09:55:00,4.36,4.36,4.34,4.35,206400.0,2.9071,2.9071,2.8938,2.9005,206400.0
2009-06-12 10:00:00,4.35,4.35,4.32,4.33,249600.0,2.9005,2.9005,2.8805,2.8871,249600.0
2009-06-12 10:05:00,4.33,4.33,4.3,4.31,123200.0,2.8871,2.8871,2.8671,2.8738,123200.0
2009-06-12 10:10:00,4.31,4.32,4.31,4.32,157600.0,2.8738,2.8805,2.8738,2.8805,157600.0
2009-06-12 10:15:00,4.32,4.33,4.31,4.32,415200.0,2.8805,2.8871,2.8738,2.8805,415200.0
2009-06-12 10:20:00,4.32,4.35,4.32,4.33,252000.0,2.8805,2.9005,2.8805,2.8871,252000.0
2009-06-12 10:25:00,4.33,4.33,4.31,4.31,102400.0,2.8871,2.8871,2.8738,2.8738,102400.0
2009-06-12 10:30:00,4.31,4.32,4.3,4.32,110400.0,2.8738,2.8805,2.8671,2.8805,110400.0
2009-06-12 10:35:00,4.32,4.34,4.32,4.33,88800.0,2.8805,2.8938,2.8805,2.8871,88800.0
2009-06-12 10:40:00,4.34,4.34,4.34,4.34,94400.0,2.8938,2.8938,2.8938,2.8938,94400.0
2009-06-12 10:45:00,4.34,4.34,4.33,4.33,64000.0,2.8938,2.8938,2.8871,2.8871,64000.0
2009-06-12 10:50:00,4.33,4.34,4.33,4.34,43200.0,2.8871,2.8938,2.8871,2.8938,43200.0
2009-06-12 10:55:00,4.34,4.34,4.33,4.33,144800.0,2.8938,2.8938,2.8871,2.8871,144800.0
2009-06-12 11:00:00,4.33,4.34,4.33,4.33,101600.0,2.8871,2.8938,2.8871,2.8871,101600.0
2009-06-12 11:05:00,4.33,4.33,4.32,4.32,35200.0,2.8871,2.8871,2.8805,2.8805,35200.0
2009-06-12 11:10:00,4.32,4.32,4.32,4.32,36000.0,2.8805,2.8805,2.8805,2.8805,36000.0
2009-06-12 11:15:00,4.32,4.32,4.31,4.31,60800.0,2.8805,2.8805,2.8738,2.8738,60800.0
2009-06-12 11:20:00,4.31,4.31,4.31,4.31,39200.0,2.8738,2.8738,2.8738,2.8738,39200.0
2009-06-12 11:25:00,4.31,4.32,4.31,4.31,75200.0,2.8738,2.8805,2.8738,2.8738,75200.0
2009-06-12 11:30:00,4.31,4.31,4.31,4.31,38400.0,2.8738,2.8738,2.8738,2.8738,38400.0
2009-06-12 11:35:00,4.31,4.31,4.31,4.31,67200.0,2.8738,2.8738,2.8738,2.8738,67200.0
2009-06-12 11:40:00,4.31,4.31,4.3,4.3,222400.0,2.8738,2.8738,2.8671,2.8671,222400.0
2009-06-12 11:45:00,4.3,4.31,4.29,4.31,150400.0,2.8671,2.8738,2.8605,2.8738,150400.0
2009-06-12 11:50:00,4.31,4.31,4.3,4.3,112000.0,2.8738,2.8738,2.8671,2.8671,112000.0
2009-06-12 11:55:00,4.3,4.3,4.29,4.29,74400.0,2.8671,2.8671,2.8605,2.8605,74400.0
2009-06-12 12:00:00,4.29,4.3,4.29,4.3,45600.0,2.8605,2.8671,2.8605,2.8671,45600.0
2009-06-12 12:05:00,4.3,4.3,4.3,4.3,63200.0,2.8671,2.8671,2.8671,2.8671,63200.0
2009-06-12 12:10:00,4.3,4.3,4.3,4.3,72000.0,2.8671,2.8671,2.8671,2.8671,72000.0
2009-06-12 12:15:00,4.3,4.3,4.3,4.3,55200.0,2.8671,2.8671,2.8671,2.8671,55200.0
2009-06-12 12:20:00,4.3,4.3,4.29,4.3,78400.0,2.8671,2.8671,2.8605,2.8671,78400.0
2009-06-12 12:25:00,4.3,4.3,4.3,4.3,88800.0,2.8671,2.8671,2.8671,2.8671,88800.0
2009-06-12 12:30:00,4.3,4.3,4.29,4.29,147200.0,2.8671,2.8671,2.8605,2.8605,147200.0
2009-06-12 12:35:00,4.29,4.29,4.28,4.29,127200.0,2.8605,2.8605,2.8538,2.8605,127200.0
2009-06-12 12:40:00,4.29,4.29,4.29,4.29,41600.0,2.8605,2.8605,2.8605,2.8605,41600.0
2009-06-12 12:45:00,4.29,4.29,4.29,4.29,116800.0,2.8605,2.8605,2.8605,2.8605,116800.0
2009-06-12 12:50:00,4.29,4.29,4.28,4.29,50400.0,2.8605,2.8605,2.8538,2.8605,50400.0
2009-06-12 12:55:00,4.29,4.29,4.29,4.29,75200.0,2.8605,2.8605,2.8605,2.8605,75200.0
2009-06-12 13:00:00,4.29,4.29,4.29,4.29,86400.0,2.8605,2.8605,2.8605,2.8605,86400.0
2009-06-12 13:05:00,4.29,4.29,4.28,4.29,75200.0,2.8605,2.8605,2.8538,2.8605,75200.0
2009-06-12 13:10:00,4.29,4.29,4.29,4.29,36800.0,2.8605,2.8605,2.8605,2.8605,36800.0
2009-06-12 13:15:00,4.29,4.3,4.28,4.3,264800.0,2.8605,2.8671,2.8538,2.8671,264800.0
2009-06-12 13:20:00,4.3,4.3,4.29,4.3,107200.0,2.8671,2.8671,2.8605,2.8671,107200.0
2009-06-12 13:25:00,4.3,4.3,4.29,4.29,48800.0,2.8671,2.8671,2.8605,2.8605,48800.0
2009-06-12 13:30:00,4.29,4.29,4.29,4.29,78400.0,2.8605,2.8605,2.8605,2.8605,78400.0
2009-06-12 13:35:00,4.29,4.29,4.29,4.29,108800.0,2.8605,2.8605,2.8605,2.8605,108800.0
2009-06-12 13:40:00,4.29,4.29,4.29,4.29,88000.0,2.8605,2.8605,2.8605,2.8605,88000.0
2009-06-12 13:45:00,4.29,4.29,4.29,4.29,84000.0,2.8605,2.8605,2.8605,2.8605,84000.0
2009-06-12 13:50:00,4.29,4.3,4.29,4.3,104000.0,2.8605,2.8671,2.8605,2.8671,104000.0
2009-06-12 13:55:00,4.3,4.3,4.29,4.3,76000.0,2.8671,2.8671,2.8605,2.8671,76000.0
2009-06-12 14:00:00,4.3,4.3,4.29,4.29,84800.0,2.8671,2.8671,2.8605,2.8605,84800.0
2009-06-12 14:05:00,4.29,4.29,4.29,4.29,108800.0,2.8605,2.8605,2.8605,2.8605,108800.0
2009-06-12 14:10:00,4.29,4.3,4.29,4.3,157600.0,2.8605,2.8671,2.8605,2.8671,157600.0
2009-06-12 14:15:00,4.3,4.3,4.3,4.3,342400.0,2.8671,2.8671,2.8671,2.8671,342400.0
2009-06-12 14:20:00,4.3,4.3,4.29,4.3,174400.0,2.8671,2.8671,2.8605,2.8671,174400.0
2009-06-12 14:25:00,4.29,4.3,4.29,4.3,125600.0,2.8605,2.8671,2.8605,2.8671,125600.0
2009-06-12 14:30:00,4.3,4.3,4.29,4.3,167200.0,2.8671,2.8671,2.8605,2.8671,167200.0
2009-06-12 14:35:00,4.3,4.3,4.3,4.3,132000.0,2.8671,2.8671,2.8671,2.8671,132000.0
2009-06-12 14:40:00,4.3,4.33,4.3,4.32,216000.0,2.8671,2.8871,2.8671,2.8805,216000.0
2009-06-12 14:45:00,4.32,4.32,4.31,4.31,188800.0,2.8805,2.8805,2.8738,2.8738,188800.0
2009-06-12 14:50:00,4.31,4.32,4.31,4.31,214400.0,2.8738,2.8805,2.8738,2.8738,214400.0
2009-06-12 14:55:00,4.31,4.32,4.31,4.32,130400.0,2.8738,2.8805,2.8738,2.8805,130400.0
2009-06-12 15:00:00,4.32,4.32,4.32,4.32,196000.0,2.8805,2.8805,2.8805,2.8805,196000.0
2009-06-12 15:05:00,4.32,4.32,4.32,4.32,190400.0,2.8805,2.8805,2.8805,2.8805,190400.0
2009-06-12 15:10:00,4.32,4.33,4.32,4.32,145600.0,2.8805,2.8871,2.8805,2.8805,145600.0
2009-06-12 15:15:00,4.32,4.33,4.32,4.33,124800.0,2.8805,2.8871,2.8805,2.8871,124800.0
2009-06-12 15:20:00,4.33,4.33,4.33,4.33,184000.0,2.8871,2.8871,2.8871,2.8871,184000.0
2009-06-12 15:25:00,4.33,4.33,4.33,4.33,234400.0,2.8871,2.8871,2.8871,2.8871,234400.0
2009-06-12 15:30:00,4.33,4.33,4.33,4.33,221600.0,2.8871,2.8871,2.8871,2.8871,221600.0
2009-06-12 15:35:00,4.33,4.33,4.31,4.31,315200.0,2.8871,2.8871,2.8738,2.8738,315200.0
2009-06-12 15:40:00,4.31,4.33,4.31,4.32,185600.0,2.8738,2.8871,2.8738,2.8805,185600.0
2009-06-12 15:45:00,4.32,4.32,4.32,4.32,184800.0,2.8805,2.8805,2.8805,2.8805,184800.0
2009-06-12 15:50:00,4.32,4.34,4.32,4.32,430400.0,2.8805,2.8938,2.8805,2.8805,430400.0
2009-06-12 15:55:00,4.32,4.34,4.32,4.34,688000.0,2.8805,2.8938,2.8805,2.8938,688000.0
2009-06-15 09:30:00,4.31,4.31,4.26,4.26,100000.0,2.8738,2.8738,2.8404,2.8404,100000.0
2009-06-15 09:35:00,4.26,4.28,4.26,4.26,38400.0,2.8404,2.8538,2.8404,2.8404,38400.0
2009-06-15 09:40:00,4.26,4.26,4.25,4.25,169600.0,2.8404,2.8404,2.8338,2.8338,169600.0
2009-06-15 09:45:00,4.25,4.25,4.21,4.22,312000.0,2.8338,2.8338,2.8071,2.8138,312000.0
2009-06-15 09:50:00,4.21,4.23,4.21,4.23,127200.0,2.8071,2.8204,2.8071,2.8204,127200.0
2009-06-15 09:55:00,4.23,4.23,4.22,4.23,260000.0,2.8204,2.8204,2.8138,2.8204,260000.0
2009-06-15 10:00:00,4.23,4.23,4.22,4.22,259200.0,2.8204,2.8204,2.8138,2.8138,259200.0
2009-06-15 10:05:00,4.21,4.22,4.21,4.22,101600.0,2.8071,2.8138,2.8071,2.8138,101600.0
2009-06-15 10:10:00,4.21,4.23,4.21,4.22,100000.0,2.8071,2.8204,2.8071,2.8138,100000.0
2009-06-15 10:15:00,4.22,4.22,4.21,4.22,60000.0,2.8138,2.8138,2.8071,2.8138,60000.0
2009-06-15 10:20:00,4.22,4.22,4.22,4.22,85600.0,2.8138,2.8138,2.8138,2.8138,85600.0
2009-06-15 10:25:00,4.22,4.22,4.21,4.21,94400.0,2.8138,2.8138,2.8071,2.8071,94400.0
2009-06-15 10:30:00,4.22,4.22,4.19,4.2,203200.0,2.8138,2.8138,2.7938,2.8004,203200.0
2009-06-15 10:35:00,4.2,4.2,4.19,4.19,231200.0,2.8004,2.8004,2.7938,2.7938,231200.0
2009-06-15 10:40:00,4.19,4.2,4.18,4.19,293600.0,2.7938,2.8004,2.7871,2.7938,293600.0
2009-06-15 10:45:00,4.19,4.21,4.19,4.2,138400.0,2.7938,2.8071,2.7938,2.8004,138400.0
2009-06-15 10:50:00,4.2,4.21,4.2,4.2,168800.0,2.8004,2.8071,2.8004,2.8004,168800.0
2009-06-15 10:55:00,4.2,4.2,4.2,4.2,45600.0,2.8004,2.8004,2.8004,2.8004,45600.0
2009-06-15 11:00:00,4.2,4.2,4.19,4.19,202400.0,2.8004,2.8004,2.7938,2.7938,202400.0
2009-06-15 11:05:00,4.19,4.19,4.18,4.18,189600.0,2.7938,2.7938,2.7871,2.7871,189600.0
2009-06-15 11:10:00,4.18,4.18,4.18,4.18,258400.0,2.7871,2.7871,2.7871,2.7871,258400.0
2009-06-15 11:15:00,4.18,4.18,4.17,4.18,276000.0,2.7871,2.7871,2.7804,2.7871,276000.0
2009-06-15 11:20:00,4.18,4.18,4.17,4.17,124000.0,2.7871,2.7871,2.7804,2.7804,124000.0
2009-06-15 11:25:00,4.17,4.18,4.17,4.17,169600.0,2.7804,2.7871,2.7804,2.7804,169600.0
2009-06-15 11:30:00,4.18,4.18,4.17,4.17,460000.0,2.7871,2.7871,2.7804,2.7804,460000.0
2009-06-15 11:35:00,4.17,4.17,4.17,4.17,135200.0,2.7804,2.7804,2.7804,2.7804,135200.0
2009-06-15 11:40:00,4.17,4.18,4.17,4.18,140800.0,2.7804,2.7871,2.7804,2.7871,140800.0
2009-06-15 11:45:00,4.18,4.18,4.18,4.18,59200.0,2.7871,2.7871,2.7871,2.7871,59200.0
2009-06-15 11:50:00,4.18,4.18,4.17,4.17,162400.0,2.7871,2.7871,2.7804,2.7804,162400.0
2009-06-15 11:55:00,4.17,4.17,4.16,4.17,81600.0,2.7804,2.7804,2.7738,2.7804,81600.0
2009-06-15 12:00:00,4.16,4.17,4.16,4.16,111200.0,2.7738,2.7804,2.7738,2.7738,111200.0
2009-06-15 12:05:00,4.16,4.17,4.16,4.17,103200.0,2.7738,2.7804,2.7738,2.7804,103200.0
2009-06-15 12:10:00,4.17,4.17,4.16,4.16,243200.0,2.7804,2.7804,2.7738,2.7738,243200.0
2009-06-15 12:15:00,4.16,4.16,4.15,4.16,277600.0,2.7738,2.7738,2.7671,2.7738,277600.0
2009-06-15 12:20:00,4.15,4.16,4.15,4.16,206400.0,2.7671,2.7738,2.7671,2.7738,206400.0
2009-06-15 12:25:00,4.16,4.16,4.15,4.16,92000.0,2.7738,2.7738,2.7671,2.7738,92000.0
2009-06-15 12:30:00,4.16,4.17,4.16,4.17,57600.0,2.7738,2.7804,2.7738,2.7804,57600.0
2009-06-15 12:35:00,4.17,4.17,4.17,4.17,59200.0,2.7804,2.7804,2.7804,2.7804,59200.0
2009-06-15 12:40:00,4.18,4.18,4.17,4.17,60000.0,2.7871,2.7871,2.7804,2.7804,60000.0
2009-06-15 12:45:00,4.17,4.17,4.16,4.16,286400.0,2.7804,2.7804,2.7738,2.7738,286400.0
2009-06-15 12:50:00,4.16,4.17,4.16,4.16,146400.0,2.7738,2.7804,2.7738,2.7738,146400.0
2009-06-15 12:55:00,4.16,4.17,4.16,4.17,137600.0,2.7738,2.7804,2.7738,2.7804,137600.0
2009-06-15 13:00:00,4.17,4.17,4.15,4.15,240000.0,2.7804,2.7804,2.7671,2.7671,240000.0
2009-06-15 13:05:00,4.15,4.16,4.14,4.16,106400.0,2.7671,2.7738,2.7604,2.7738,106400.0
2009-06-15 13:10:00,4.16,4.16,4.15,4.16,96000.0,2.7738,2.7738,2.7671,2.7738,96000.0
2009-06-15 13:15:00,4.16,4.16,4.15,4.15,96800.0,2.7738,2.7738,2.7671,2.7671,96800.0
2009-06-15 13:20:00,4.15,4.15,4.15,4.15,84000.0,2.7671,2.7671,2.7671,2.7671,84000.0
2009-06-15 13:25:00,4.15,4.15,4.14,4.14,168800.0,2.7671,2.7671,2.7604,2.7604,168800.0
2009-06-15 13:30:00,4.14,4.14,4.13,4.13,253600.0,2.7604,2.7604,2.7538,2.7538,253600.0
2009-06-15 13:35:00,4.13,4.14,4.13,4.14,118400.0,2.7538,2.7604,2.7538,2.7604,118400.0
2009-06-15 13:40:00,4.14,4.15,4.14,4.15,173600.0,2.7604,2.7671,2.7604,2.7671,173600.0
2009-06-15 13:45:00,4.15,4.16,4.15,4.15,439200.0,2.7671,2.7738,2.7671,2.7671,439200.0
2009-06-15 13:50:00,4.16,4.16,4.15,4.16,57600.0,2.7738,2.7738,2.7671,2.7738,57600.0
2009-06-15 13:55:00,4.16,4.16,4.15,4.16,96000.0,2.7738,2.7738,2.7671,2.7738,96000.0
2009-06-15 14:00:00,4.16,4.16,4.15,4.16,134400.0,2.7738,2.7738,2.7671,2.7738,134400.0
2009-06-15 14:05:00,4.16,4.16,4.15,4.16,233600.0,2.7738,2.7738,2.7671,2.7738,233600.0
2009-06-15 14:10:00,4.15,4.16,4.15,4.16,65600.0,2.7671,2.7738,2.7671,2.7738,65600.0
2009-06-15 14:15:00,4.16,4.16,4.15,4.15,125600.0,2.7738,2.7738,2.7671,2.7671,125600.0
2009-06-15 14:20:00,4.15,4.16,4.15,4.16,181600.0,2.7671,2.7738,2.7671,2.7738,181600.0
2009-06-15 14:25:00,4.16,4.16,4.16,4.16,144000.0,2.7738,2.7738,2.7738,2.7738,144000.0
2009-06-15 14:30:00,4.16,4.16,4.16,4.16,152800.0,2.7738,2.7738,2.7738,2.7738,152800.0
2009-06-15 14:35:00,4.16,4.16,4.16,4.16,122400.0,2.7738,2.7738,2.7738,2.7738,122400.0
2009-06-15 14:40:00,4.16,4.16,4.16,4.16,228800.0,2.7738,2.7738,2.7738,2.7738,228800.0
2009-06-15 14:45:00,4.16,4.16,4.15,4.16,273600.0,2.7738,2.7738,2.7671,2.7738,273600.0
2009-06-15 14:50:00,4.16,4.16,4.16,4.16,84800.0,2.7738,2.7738,2.7738,2.7738,84800.0
2009-06-15 14:55:00,4.16,4.16,4.16,4.16,128800.0,2.7738,2.7738,2.7738,2.7738,128800.0
2009-06-15 15:00:00,4.16,4.16,4.16,4.16,166400.0,2.7738,2.7738,2.7738,2.7738,166400.0
2009-06-15 15:05:00,4.16,4.17,4.16,4.17,100800.0,2.7738,2.7804,2.7738,2.7804,100800.0
2009-06-15 15:10:00,4.17,4.18,4.16,4.17,248000.0,2.7804,2.7871,2.7738,2.7804,248000.0
2009-06-15 15:15:00,4.17,4.18,4.17,4.17,244000.0,2.7804,2.7871,2.7804,2.7804,244000.0
2009-06-15 15:20:00,4.17,4.18,4.17,4.17,291200.0,2.7804,2.7871,2.7804,2.7804,291200.0
2009-06-15 15:25:00,4.17,4.18,4.17,4.17,172800.0,2.7804,2.7871,2.7804,2.7804,172800.0
2009-06-15 15:30:00,4.18,4.18,4.17,4.17,220000.0,2.7871,2.7871,2.7804,2.7804,220000.0
2009-06-15 15:35:00,4.17,4.19,4.17,4.18,396800.0,2.7804,2.7938,2.7804,2.7871,396800.0
2009-06-15 15:40:00,4.18,4.18,4.17,4.17,218400.0,2.7871,2.7871,2.7804,2.7804,218400.0
2009-06-15 15:45:00,4.17,4.18,4.17,4.18,521600.0,2.7804,2.7871,2.7804,2.7871,521600.0
2009-06-15 15:50:00,4.18,4.18,4.17,4.18,531200.0,2.7871,2.7871,2.7804,2.7871,531200.0
2009-06-15 15:55:00,4.18,4.18,4.18,4.18,719200.0,2.7871,2.7871,2.7871,2.7871,719200.0
2009-06-16 09:30:00,4.24,4.25,4.21,4.21,228800.0,2.8271,2.8338,2.8071,2.8071,228800.0
2009-06-16 09:35:00,4.22,4.23,4.21,4.22,121600.0,2.8138,2.8204,2.8071,2.8138,121600.0
2009-06-16 09:40:00,4.22,4.23,4.21,4.22,140000.0,2.8138,2.8204,2.8071,2.8138,140000.0
2009-06-16 09:45:00,4.22,4.23,4.22,4.22,98400.0,2.8138,2.8204,2.8138,2.8138,98400.0
2009-06-16 09:50:00,4.22,4.23,4.21,4.21,234400.0,2.8138,2.8204,2.8071,2.8071,234400.0
2009-06-16 09:55:00,4.21,4.21,4.2,4.21,165600.0,2.8071,2.8071,2.8004,2.8071,165600.0
2009-06-16 10:00:00,4.21,4.22,4.2,4.22,248000.0,2.8071,2.8138,2.8004,2.8138,248000.0
2009-06-16 10:05:00,4.22,4.22,4.2,4.21,180800.0,2.8138,2.8138,2.8004,2.8071,180800.0
2009-06-16 10:10:00,4.21,4.21,4.21,4.21,108800.0,2.8071,2.8071,2.8071,2.8071,108800.0
2009-06-16 10:15:00,4.21,4.21,4.19,4.19,77600.0,2.8071,2.8071,2.7938,2.7938,77600.0
2009-06-16 10:20:00,4.19,4.21,4.19,4.2,88000.0,2.7938,2.8071,2.7938,2.8004,88000.0
2009-06-16 10:25:00,4.21,4.21,4.2,4.21,101600.0,2.8071,2.8071,2.8004,2.8071,101600.0
2009-06-16 10:30:00,4.2,4.21,4.2,4.2,100800.0,2.8004,2.8071,2.8004,2.8004,100800.0
2009-06-16 10:35:00,4.2,4.22,4.2,4.21,126400.0,2.8004,2.8138,2.8004,2.8071,126400.0
2009-06-16 10:40:00,4.21,4.22,4.21,4.21,106400.0,2.8071,2.8138,2.8071,2.8071,106400.0
2009-06-16 10:45:00,4.21,4.21,4.21,4.21,83200.0,2.8071,2.8071,2.8071,2.8071,83200.0
2009-06-16 10:50:00,4.21,4.22,4.21,4.21,81600.0,2.8071,2.8138,2.8071,2.8071,81600.0
2009-06-16 10:55:00,4.21,4.21,4.21,4.21,29600.0,2.8071,2.8071,2.8071,2.8071,29600.0
2009-06-16 11:00:00,4.21,4.22,4.21,4.22,151200.0,2.8071,2.8138,2.8071,2.8138,151200.0
2009-06-16 11:05:00,4.22,4.22,4.21,4.21,352800.0,2.8138,2.8138,2.8071,2.8071,352800.0
2009-06-16 11:10:00,4.21,4.22,4.21,4.22,35200.0,2.8071,2.8138,2.8071,2.8138,35200.0
2009-06-16 11:15:00,4.21,4.22,4.21,4.21,98400.0,2.8071,2.8138,2.8071,2.8071,98400.0
2009-06-16 11:20:00,4.22,4.22,4.22,4.22,108000.0,2.8138,2.8138,2.8138,2.8138,108000.0
2009-06-16 11:25:00,4.21,4.22,4.2,4.21,82400.0,2.8071,2.8138,2.8004,2.8071,82400.0
2009-06-16 11:30:00,4.21,4.21,4.2,4.2,70400.0,2.8071,2.8071,2.8004,2.8004,70400.0
2009-06-16 11:35:00,4.2,4.2,4.19,4.19,120000.0,2.8004,2.8004,2.7938,2.7938,120000.0
2009-06-16 11:40:00,4.19,4.19,4.19,4.19,13600.0,2.7938,2.7938,2.7938,2.7938,13600.0
2009-06-16 11:45:00,4.19,4.19,4.17,4.17,172800.0,2.7938,2.7938,2.7804,2.7804,172800.0
2009-06-16 11:50:00,4.17,4.18,4.17,4.18,189600.0,2.7804,2.7871,2.7804,2.7871,189600.0
2009-06-16 11:55:00,4.18,4.19,4.18,4.19,122400.0,2.7871,2.7938,2.7871,2.7938,122400.0
2009-06-16 12:00:00,4.19,4.19,4.18,4.18,143200.0,2.7938,2.7938,2.7871,2.7871,143200.0
2009-06-16 12:05:00,4.18,4.19,4.18,4.18,147200.0,2.7871,2.7938,2.7871,2.7871,147200.0
2009-06-16 12:10:00,4.18,4.19,4.18,4.19,84000.0,2.7871,2.7938,2.7871,2.7938,84000.0
2009-06-16 12:15:00,4.19,4.19,4.18,4.18,496800.0,2.7938,2.7938,2.7871,2.7871,496800.0
2009-06-16 12:20:00,4.18,4.18,4.17,4.18,182400.0,2.7871,2.7871,2.7804,2.7871,182400.0
2009-06-16 12:25:00,4.18,4.19,4.18,4.18,66400.0,2.7871,2.7938,2.7871,2.7871,66400.0
2009-06-16 12:30:00,4.18,4.19,4.18,4.18,154400.0,2.7871,2.7938,2.7871,2.7871,154400.0
2009-06-16 12:35:00,4.18,4.18,4.17,4.17,152000.0,2.7871,2.7871,2.7804,2.7804,152000.0
2009-06-16 12:40:00,4.17,4.18,4.16,4.17,172800.0,2.7804,2.7871,2.7738,2.7804,172800.0
2009-06-16 12:45:00,4.17,4.17,4.15,4.15,157600.0,2.7804,2.7804,2.7671,2.7671,157600.0
2009-06-16 12:50:00,4.16,4.16,4.15,4.16,112000.0,2.7738,2.7738,2.7671,2.7738,112000.0
2009-06-16 12:55:00,4.16,4.17,4.16,4.16,136800.0,2.7738,2.7804,2.7738,2.7738,136800.0
2009-06-16 13:00:00,4.16,4.16,4.15,4.16,131200.0,2.7738,2.7738,2.7671,2.7738,131200.0
2009-06-16 13:05:00,4.16,4.16,4.16,4.16,44000.0,2.7738,2.7738,2.7738,2.7738,44000.0
2009-06-16 13:10:00,4.16,4.16,4.15,4.16,72000.0,2.7738,2.7738,2.7671,2.7738,72000.0
2009-06-16 13:15:00,4.16,4.16,4.15,4.16,68800.0,2.7738,2.7738,2.7671,2.7738,68800.0
2009-06-16 13:20:00,4.16,4.16,4.15,4.15,61600.0,2.7738,2.7738,2.7671,2.7671,61600.0
2009-06-16 13:25:00,4.15,4.16,4.15,4.16,296000.0,2.7671,2.7738,2.7671,2.7738,296000.0
2009-06-16 13:30:00,4.16,4.17,4.16,4.16,184800.0,2.7738,2.7804,2.7738,2.7738,184800.0
2009-06-16 13:35:00,4.17,4.17,4.16,4.17,92000.0,2.7804,2.7804,2.7738,2.7804,92000.0
2009-06-16 13:40:00,4.17,4.18,4.17,4.18,99200.0,2.7804,2.7871,2.7804,2.7871,99200.0
2009-06-16 13:45:00,4.18,4.18,4.18,4.18,80800.0,2.7871,2.7871,2.7871,2.7871,80800.0
2009-06-16 13:50:00,4.18,4.19,4.18,4.18,292800.0,2.7871,2.7938,2.7871,2.7871,292800.0
2009-06-16 13:55:00,4.18,4.18,4.18,4.18,171200.0,2.7871,2.7871,2.7871,2.7871,171200.0
2009-06-16 14:00:00,4.18,4.18,4.17,4.17,114400.0,2.7871,2.7871,2.7804,2.7804,114400.0
2009-06-16 14:05:00,4.17,4.17,4.16,4.17,105600.0,2.7804,2.7804,2.7738,2.7804,105600.0
2009-06-16 14:10:00,4.17,4.18,4.17,4.18,285600.0,2.7804,2.7871,2.7804,2.7871,285600.0
2009-06-16 14:15:00,4.18,4.18,4.18,4.18,231200.0,2.7871,2.7871,2.7871,2.7871,231200.0
2009-06-16 14:20:00,4.18,4.18,4.18,4.18,120800.0,2.7871,2.7871,2.7871,2.7871,120800.0
2009-06-16 14:25:00,4.18,4.18,4.16,4.17,85600.0,2.7871,2.7871,2.7738,2.7804,85600.0
2009-06-16 14:30:00,4.17,4.17,4.16,4.17,87200.0,2.7804,2.7804,2.7738,2.7804,87200.0
2009-06-16 14:35:00,4.17,4.18,4.16,4.18,151200.0,2.7804,2.7871,2.7738,2.7871,151200.0
2009-06-16 14:40:00,4.18,4.18,4.17,4.17,92800.0,2.7871,2.7871,2.7804,2.7804,92800.0
2009-06-16 14:45:00,4.17,4.18,4.17,4.17,56000.0,2.7804,2.7871,2.7804,2.7804,56000.0
2009-06-16 14:50:00,4.17,4.18,4.17,4.18,84800.0,2.7804,2.7871,2.7804,2.7871,84800.0
2009-06-16 14:55:00,4.18,4.18,4.18,4.18,140000.0,2.7871,2.7871,2.7871,2.7871,140000.0
2009-06-16 15:00:00,4.18,4.18,4.18,4.18,145600.0,2.7871,2.7871,2.7871,2.7871,145600.0
2009-06-16 15:05:00,4.18,4.18,4.17,4.17,156800.0,2.7871,2.7871,2.7804,2.7804,156800.0
2009-06-16 15:10:00,4.18,4.18,4.17,4.18,123200.0,2.7871,2.7871,2.7804,2.7871,123200.0
2009-06-16 15:15:00,4.18,4.19,4.18,4.18,143200.0,2.7871,2.7938,2.7871,2.7871,143200.0
2009-06-16 15:20:00,4.18,4.18,4.17,4.17,69600.0,2.7871,2.7871,2.7804,2.7804,69600.0
2009-06-16 15:25:00,4.17,4.17,4.17,4.17,176000.0,2.7804,2.7804,2.7804,2.7804,176000.0
2009-06-16 15:30:00,4.17,4.19,4.17,4.19,264000.0,2.7804,2.7938,2.7804,2.7938,264000.0
2009-06-16 15:35:00,4.18,4.19,4.18,4.18,601600.0,2.7871,2.7938,2.7871,2.7871,601600.0
2009-06-16 15:40:00,4.18,4.2,4.18,4.2,733600.0,2.7871,2.8004,2.7871,2.8004,733600.0
2009-06-16 15:45:00,4.2,4.2,4.19,4.19,628000.0,2.8004,2.8004,2.7938,2.7938,628000.0
2009-06-16 15:50:00,4.19,4.19,4.18,4.18,296000.0,2.7938,2.7938,2.7871,2.7871,296000.0
2009-06-16 15:55:00,4.18,4.18,4.17,4.17,416800.0,2.7871,2.7871,2.7804,2.7804,416800.0
2009-06-17 09:30:00,4.19,4.24,4.18,4.23,323200.0,2.7938,2.8271,2.7871,2.8204,323200.0
2009-06-17 09:35:00,4.22,4.22,4.2,4.22,136000.0,2.8138,2.8138,2.8004,2.8138,136000.0
2009-06-17 09:40:00,4.22,4.22,4.2,4.2,176000.0,2.8138,2.8138,2.8004,2.8004,176000.0
2009-06-17 09:45:00,4.2,4.2,4.18,4.18,139200.0,2.8004,2.8004,2.7871,2.7871,139200.0
2009-06-17 09:50:00,4.18,4.19,4.17,4.19,215200.0,2.7871,2.7938,2.7804,2.7938,215200.0
2009-06-17 09:55:00,4.18,4.2,4.18,4.19,222400.0,2.7871,2.8004,2.7871,2.7938,222400.0
2009-06-17 10:00:00,4.19,4.22,4.19,4.22,230400.0,2.7938,2.8138,2.7938,2.8138,230400.0
2009-06-17 10:05:00,4.22,4.24,4.22,4.24,380800.0,2.8138,2.8271,2.8138,2.8271,380800.0
2009-06-17 10:10:00,4.24,4.24,4.23,4.24,205600.0,2.8271,2.8271,2.8204,2.8271,205600.0
2009-06-17 10:15:00,4.23,4.25,4.23,4.23,225600.0,2.8204,2.8338,2.8204,2.8204,225600.0
2009-06-17 10:20:00,4.23,4.24,4.23,4.23,204800.0,2.8204,2.8271,2.8204,2.8204,204800.0
2009-06-17 10:25:00,4.23,4.24,4.22,4.23,171200.0,2.8204,2.8271,2.8138,2.8204,171200.0
2009-06-17 10:30:00,4.23,4.23,4.21,4.21,92000.0,2.8204,2.8204,2.8071,2.8071,92000.0
2009-06-17 10:35:00,4.2,4.2,4.19,4.19,91200.0,2.8004,2.8004,2.7938,2.7938,91200.0
2009-06-17 10:40:00,4.19,4.2,4.18,4.18,226400.0,2.7938,2.8004,2.7871,2.7871,226400.0
2009-06-17 10:45:00,4.18,4.19,4.18,4.19,124800.0,2.7871,2.7938,2.7871,2.7938,124800.0
2009-06-17 10:50:00,4.19,4.21,4.19,4.21,215200.0,2.7938,2.8071,2.7938,2.8071,215200.0
2009-06-17 10:55:00,4.21,4.21,4.19,4.2,144800.0,2.8071,2.8071,2.7938,2.8004,144800.0
2009-06-17 11:00:00,4.2,4.21,4.2,4.21,192000.0,2.8004,2.8071,2.8004,2.8071,192000.0
2009-06-17 11:05:00,4.21,4.21,4.2,4.21,168800.0,2.8071,2.8071,2.8004,2.8071,168800.0
2009-06-17 11:10:00,4.2,4.22,4.2,4.2,100800.0,2.8004,2.8138,2.8004,2.8004,100800.0
2009-06-17 11:15:00,4.2,4.23,4.2,4.23,156800.0,2.8004,2.8204,2.8004,2.8204,156800.0
2009-06-17 11:20:00,4.23,4.24,4.23,4.24,204000.0,2.8204,2.8271,2.8204,2.8271,204000.0
2009-06-17 11:25:00,4.24,4.24,4.23,4.24,143200.0,2.8271,2.8271,2.8204,2.8271,143200.0
2009-06-17 11:30:00,4.24,4.24,4.23,4.24,536000.0,2.8271,2.8271,2.8204,2.8271,536000.0
2009-06-17 11:35:00,4.24,4.24,4.23,4.24,156000.0,2.8271,2.8271,2.8204,2.8271,156000.0
2009-06-17 11:40:00,4.24,4.25,4.24,4.25,104800.0,2.8271,2.8338,2.8271,2.8338,104800.0
2009-06-17 11:45:00,4.25,4.25,4.24,4.25,122400.0,2.8338,2.8338,2.8271,2.8338,122400.0
2009-06-17 11:50:00,4.25,4.25,4.24,4.24,180000.0,2.8338,2.8338,2.8271,2.8271,180000.0
2009-06-17 11:55:00,4.23,4.25,4.23,4.25,89600.0,2.8204,2.8338,2.8204,2.8338,89600.0
2009-06-17 12:00:00,4.25,4.26,4.25,4.25,312800.0,2.8338,2.8404,2.8338,2.8338,312800.0
2009-06-17 12:05:00,4.25,4.26,4.25,4.26,90400.0,2.8338,2.8404,2.8338,2.8404,90400.0
2009-06-17 12:10:00,4.26,4.26,4.25,4.25,70400.0,2.8404,2.8404,2.8338,2.8338,70400.0
2009-06-17 12:15:00,4.25,4.26,4.25,4.25,236800.0,2.8338,2.8404,2.8338,2.8338,236800.0
2009-06-17 12:20:00,4.26,4.27,4.25,4.27,137600.0,2.8404,2.8471,2.8338,2.8471,137600.0
2009-06-17 12:25:00,4.27,4.27,4.26,4.26,191200.0,2.8471,2.8471,2.8404,2.8404,191200.0
2009-06-17 12:30:00,4.26,4.26,4.26,4.26,38400.0,2.8404,2.8404,2.8404,2.8404,38400.0
2009-06-17 12:35:00,4.26,4.26,4.25,4.26,154400.0,2.8404,2.8404,2.8338,2.8404,154400.0
2009-06-17 12:40:00,4.26,4.27,4.26,4.27,42400.0,2.8404,2.8471,2.8404,2.8471,42400.0
2009-06-17 12:45:00,4.27,4.27,4.26,4.26,53600.0,2.8471,2.8471,2.8404,2.8404,53600.0
2009-06-17 12:50:00,4.26,4.26,4.26,4.26,64000.0,2.8404,2.8404,2.8404,2.8404,64000.0
2009-06-17 12:55:00,4.25,4.26,4.25,4.25,12800.0,2.8338,2.8404,2.8338,2.8338,12800.0
2009-06-17 13:00:00,4.25,4.26,4.25,4.25,255200.0,2.8338,2.8404,2.8338,2.8338,255200.0
2009-06-17 13:05:00,4.25,4.25,4.24,4.25,144000.0,2.8338,2.8338,2.8271,2.8338,144000.0
2009-06-17 13:10:00,4.25,4.25,4.25,4.25,42400.0,2.8338,2.8338,2.8338,2.8338,42400.0
2009-06-17 13:15:00,4.25,4.25,4.24,4.25,68800.0,2.8338,2.8338,2.8271,2.8338,68800.0
2009-06-17 13:20:00,4.25,4.26,4.25,4.26,36800.0,2.8338,2.8404,2.8338,2.8404,36800.0
2009-06-17 13:25:00,4.26,4.27,4.25,4.26,76000.0,2.8404,2.8471,2.8338,2.8404,76000.0
2009-06-17 13:30:00,4.26,4.27,4.26,4.26,175200.0,2.8404,2.8471,2.8404,2.8404,175200.0
2009-06-17 13:35:00,4.27,4.27,4.26,4.26,117600.0,2.8471,2.8471,2.8404,2.8404,117600.0
2009-06-17 13:40:00,4.27,4.28,4.26,4.27,96800.0,2.8471,2.8538,2.8404,2.8471,96800.0
2009-06-17 13:45:00,4.27,4.28,4.27,4.27,180800.0,2.8471,2.8538,2.8471,2.8471,180800.0
2009-06-17 13:50:00,4.27,4.27,4.27,4.27,256800.0,2.8471,2.8471,2.8471,2.8471,256800.0
2009-06-17 13:55:00,4.27,4.27,4.26,4.27,234400.0,2.8471,2.8471,2.8404,2.8471,234400.0
2009-06-17 14:00:00,4.27,4.27,4.27,4.27,187200.0,2.8471,2.8471,2.8471,2.8471,187200.0
2009-06-17 14:05:00,4.27,4.27,4.27,4.27,229600.0,2.8471,2.8471,2.8471,2.8471,229600.0
2009-06-17 14:10:00,4.27,4.28,4.27,4.28,116000.0,2.8471,2.8538,2.8471,2.8538,116000.0
2009-06-17 14:15:00,4.28,4.28,4.28,4.28,87200.0,2.8538,2.8538,2.8538,2.8538,87200.0
2009-06-17 14:20:00,4.28,4.28,4.28,4.28,60800.0,2.8538,2.8538,2.8538,2.8538,60800.0
2009-06-17 14:25:00,4.28,4.29,4.28,4.29,68800.0,2.8538,2.8605,2.8538,2.8605,68800.0
2009-06-17 14:30:00,4.29,4.29,4.28,4.28,180000.0,2.8605,2.8605,2.8538,2.8538,180000.0
2009-06-17 14:35:00,4.28,4.28,4.27,4.27,93600.0,2.8538,2.8538,2.8471,2.8471,93600.0
2009-06-17 14:40:00,4.27,4.27,4.25,4.25,70400.0,2.8471,2.8471,2.8338,2.8338,70400.0
2009-06-17 14:45:00,4.25,4.25,4.25,4.25,196000.0,2.8338,2.8338,2.8338,2.8338,196000.0
2009-06-17 14:50:00,4.25,4.25,4.24,4.24,152800.0,2.8338,2.8338,2.8271,2.8271,152800.0
2009-06-17 14:55:00,4.24,4.24,4.24,4.24,210400.0,2.8271,2.8271,2.8271,2.8271,210400.0
2009-06-17 15:00:00,4.24,4.24,4.24,4.24,187200.0,2.8271,2.8271,2.8271,2.8271,187200.0
2009-06-17 15:05:00,4.24,4.24,4.23,4.23,220800.0,2.8271,2.8271,2.8204,2.8204,220800.0
2009-06-17 15:10:00,4.23,4.23,4.23,4.23,149600.0,2.8204,2.8204,2.8204,2.8204,149600.0
2009-06-17 15:15:00,4.23,4.23,4.23,4.23,213600.0,2.8204,2.8204,2.8204,2.8204,213600.0
2009-06-17 15:20:00,4.23,4.23,4.23,4.23,295200.0,2.8204,2.8204,2.8204,2.8204,295200.0
2009-06-17 15:25:00,4.23,4.23,4.21,4.21,303200.0,2.8204,2.8204,2.8071,2.8071,303200.0
2009-06-17 15:30:00,4.21,4.22,4.21,4.21,242400.0,2.8071,2.8138,2.8071,2.8071,242400.0
2009-06-17 15:35:00,4.21,4.22,4.21,4.21,276000.0,2.8071,2.8138,2.8071,2.8071,276000.0
2009-06-17 15:40:00,4.21,4.22,4.21,4.21,269600.0,2.8071,2.8138,2.8071,2.8071,269600.0
2009-06-17 15:45:00,4.21,4.23,4.21,4.23,601600.0,2.8071,2.8204,2.8071,2.8204,601600.0
2009-06-17 15:50:00,4.23,4.23,4.22,4.22,356000.0,2.8204,2.8204,2.8138,2.8138,356000.0
2009-06-17 15:55:00,4.22,4.22,4.21,4.21,402400.0,2.8138,2.8138,2.8071,2.8071,402400.0
2009-06-18 09:30:00,4.21,4.21,4.16,4.17,154400.0,2.8071,2.8071,2.7738,2.7804,154400.0
2009-06-18 09:35:00,4.17,4.17,4.13,4.13,149600.0,2.7804,2.7804,2.7538,2.7538,149600.0
2009-06-18 09:40:00,4.13,4.14,4.13,4.14,82400.0,2.7538,2.7604,2.7538,2.7604,82400.0
2009-06-18 09:45:00,4.14,4.14,4.13,4.13,133600.0,2.7604,2.7604,2.7538,2.7538,133600.0
2009-06-18 09:50:00,4.13,4.14,4.13,4.14,151200.0,2.7538,2.7604,2.7538,2.7604,151200.0
2009-06-18 09:55:00,4.14,4.16,4.13,4.16,223200.0,2.7604,2.7738,2.7538,2.7738,223200.0
2009-06-18 10:00:00,4.15,4.18,4.15,4.18,304000.0,2.7671,2.7871,2.7671,2.7871,304000.0
2009-06-18 10:05:00,4.18,4.18,4.17,4.18,123200.0,2.7871,2.7871,2.7804,2.7871,123200.0
2009-06-18 10:10:00,4.18,4.2,4.18,4.19,263200.0,2.7871,2.8004,2.7871,2.7938,263200.0
2009-06-18 10:15:00,4.19,4.21,4.19,4.2,188000.0,2.7938,2.8071,2.7938,2.8004,188000.0
2009-06-18 10:20:00,4.2,4.21,4.2,4.21,327200.0,2.8004,2.8071,2.8004,2.8071,327200.0
2009-06-18 10:25:00,4.21,4.22,4.21,4.21,419200.0,2.8071,2.8138,2.8071,2.8071,419200.0
2009-06-18 10:30:00,4.21,4.22,4.2,4.21,139200.0,2.8071,2.8138,2.8004,2.8071,139200.0
2009-06-18 10:35:00,4.21,4.22,4.21,4.22,200800.0,2.8071,2.8138,2.8071,2.8138,200800.0
2009-06-18 10:40:00,4.22,4.22,4.21,4.21,240000.0,2.8138,2.8138,2.8071,2.8071,240000.0
2009-06-18 10:45:00,4.21,4.22,4.21,4.21,248800.0,2.8071,2.8138,2.8071,2.8071,248800.0
2009-06-18 10:50:00,4.21,4.22,4.21,4.22,284000.0,2.8071,2.8138,2.8071,2.8138,284000.0
2009-06-18 10:55:00,4.22,4.22,4.21,4.22,260800.0,2.8138,2.8138,2.8071,2.8138,260800.0
2009-06-18 11:00:00,4.22,4.23,4.21,4.23,214400.0,2.8138,2.8204,2.8071,2.8204,214400.0
2009-06-18 11:05:00,4.23,4.24,4.23,4.24,264000.0,2.8204,2.8271,2.8204,2.8271,264000.0
2009-06-18 11:10:00,4.24,4.24,4.23,4.23,164000.0,2.8271,2.8271,2.8204,2.8204,164000.0
2009-06-18 11:15:00,4.23,4.23,4.22,4.23,101600.0,2.8204,2.8204,2.8138,2.8204,101600.0
2009-06-18 11:20:00,4.23,4.23,4.23,4.23,28800.0,2.8204,2.8204,2.8204,2.8204,28800.0
2009-06-18 11:25:00,4.23,4.23,4.22,4.22,94400.0,2.8204,2.8204,2.8138,2.8138,94400.0
2009-06-18 11:30:00,4.22,4.22,4.21,4.21,58400.0,2.8138,2.8138,2.8071,2.8071,58400.0
2009-06-18 11:35:00,4.22,4.22,4.21,4.22,63200.0,2.8138,2.8138,2.8071,2.8138,63200.0
2009-06-18 11:40:00,4.21,4.22,4.21,4.21,180000.0,2.8071,2.8138,2.8071,2.8071,180000.0
2009-06-18 11:45:00,4.21,4.21,4.2,4.21,282400.0,2.8071,2.8071,2.8004,2.8071,282400.0
2009-06-18 11:50:00,4.21,4.21,4.21,4.21,70400.0,2.8071,2.8071,2.8071,2.8071,70400.0
2009-06-18 11:55:00,4.21,4.22,4.21,4.22,80800.0,2.8071,2.8138,2.8071,2.8138,80800.0
2009-06-18 12:00:00,4.22,4.23,4.22,4.22,161600.0,2.8138,2.8204,2.8138,2.8138,161600.0
2009-06-18 12:05:00,4.22,4.22,4.22,4.22,82400.0,2.8138,2.8138,2.8138,2.8138,82400.0
2009-06-18 12:10:00,4.22,4.23,4.22,4.23,284800.0,2.8138,2.8204,2.8138,2.8204,284800.0
2009-06-18 12:15:00,4.23,4.24,4.23,4.24,264800.0,2.8204,2.8271,2.8204,2.8271,264800.0
2009-06-18 12:20:00,4.24,4.24,4.24,4.24,64000.0,2.8271,2.8271,2.8271,2.8271,64000.0
2009-06-18 12:25:00,4.24,4.25,4.23,4.25,58400.0,2.8271,2.8338,2.8204,2.8338,58400.0
2009-06-18 12:30:00,4.25,4.25,4.24,4.24,38400.0,2.8338,2.8338,2.8271,2.8271,38400.0
2009-06-18 12:35:00,4.24,4.25,4.24,4.24,270400.0,2.8271,2.8338,2.8271,2.8271,270400.0
2009-06-18 12:40:00,4.24,4.25,4.24,4.25,224800.0,2.8271,2.8338,2.8271,2.8338,224800.0
2009-06-18 12:45:00,4.25,4.27,4.25,4.27,280000.0,2.8338,2.8471,2.8338,2.8471,280000.0
2009-06-18 12:50:00,4.27,4.27,4.26,4.26,91200.0,2.8471,2.8471,2.8404,2.8404,91200.0
2009-06-18 12:55:00,4.26,4.26,4.25,4.26,554400.0,2.8404,2.8404,2.8338,2.8404,554400.0
2009-06-18 13:00:00,4.26,4.26,4.26,4.26,254400.0,2.8404,2.8404,2.8404,2.8404,254400.0
2009-06-18 13:05:00,4.26,4.26,4.25,4.26,196000.0,2.8404,2.8404,2.8338,2.8404,196000.0
2009-06-18 13:10:00,4.26,4.26,4.25,4.25,35200.0,2.8404,2.8404,2.8338,2.8338,35200.0
2009-06-18 13:15:00,4.25,4.25,4.24,4.24,65600.0,2.8338,2.8338,2.8271,2.8271,65600.0
2009-06-18 13:20:00,4.24,4.25,4.24,4.25,29600.0,2.8271,2.8338,2.8271,2.8338,29600.0
2009-06-18 13:25:00,4.25,4.25,4.24,4.25,58400.0,2.8338,2.8338,2.8271,2.8338,58400.0
2009-06-18 13:30:00,4.25,4.25,4.25,4.25,40000.0,2.8338,2.8338,2.8338,2.8338,40000.0
2009-06-18 13:35:00,4.25,4.25,4.24,4.24,96000.0,2.8338,2.8338,2.8271,2.8271,96000.0
2009-06-18 13:40:00,4.24,4.25,4.24,4.24,234400.0,2.8271,2.8338,2.8271,2.8271,234400.0
2009-06-18 13:45:00,4.24,4.24,4.24,4.24,185600.0,2.8271,2.8271,2.8271,2.8271,185600.0
2009-06-18 13:50:00,4.24,4.24,4.24,4.24,60000.0,2.8271,2.8271,2.8271,2.8271,60000.0
2009-06-18 13:55:00,4.24,4.24,4.23,4.23,53600.0,2.8271,2.8271,2.8204,2.8204,53600.0
2009-06-18 14:00:00,4.22,4.23,4.22,4.22,94400.0,2.8138,2.8204,2.8138,2.8138,94400.0
2009-06-18 14:05:00,4.22,4.23,4.22,4.22,97600.0,2.8138,2.8204,2.8138,2.8138,97600.0
2009-06-18 14:10:00,4.22,4.22,4.21,4.22,104000.0,2.8138,2.8138,2.8071,2.8138,104000.0
2009-06-18 14:15:00,4.22,4.23,4.22,4.23,56000.0,2.8138,2.8204,2.8138,2.8204,56000.0
2009-06-18 14:20:00,4.23,4.23,4.22,4.22,103200.0,2.8204,2.8204,2.8138,2.8138,103200.0
2009-06-18 14:25:00,4.22,4.23,4.21,4.23,65600.0,2.8138,2.8204,2.8071,2.8204,65600.0
2009-06-18 14:30:00,4.23,4.23,4.22,4.23,142400.0,2.8204,2.8204,2.8138,2.8204,142400.0
2009-06-18 14:35:00,4.23,4.23,4.22,4.23,111200.0,2.8204,2.8204,2.8138,2.8204,111200.0
2009-06-18 14:40:00,4.23,4.24,4.22,4.23,111200.0,2.8204,2.8271,2.8138,2.8204,111200.0
2009-06-18 14:45:00,4.23,4.24,4.23,4.23,53600.0,2.8204,2.8271,2.8204,2.8204,53600.0
2009-06-18 14:50:00,4.23,4.23,4.23,4.23,133600.0,2.8204,2.8204,2.8204,2.8204,133600.0
2009-06-18 14:55:00,4.23,4.23,4.23,4.23,75200.0,2.8204,2.8204,2.8204,2.8204,75200.0
2009-06-18 15:00:00,4.23,4.23,4.23,4.23,134400.0,2.8204,2.8204,2.8204,2.8204,134400.0
2009-06-18 15:05:00,4.23,4.23,4.23,4.23,216800.0,2.8204,2.8204,2.8204,2.8204,216800.0
2009-06-18 15:10:00,4.23,4.23,4.22,4.23,230400.0,2.8204,2.8204,2.8138,2.8204,230400.0
2009-06-18 15:15:00,4.23,4.23,4.23,4.23,372000.0,2.8204,2.8204,2.8204,2.8204,372000.0
2009-06-18 15:20:00,4.23,4.23,4.21,4.22,240000.0,2.8204,2.8204,2.8071,2.8138,240000.0
2009-06-18 15:25:00,4.22,4.23,4.22,4.22,292000.0,2.8138,2.8204,2.8138,2.8138,292000.0
2009-06-18 15:30:00,4.23,4.24,4.23,4.23,338400.0,2.8204,2.8271,2.8204,2.8204,338400.0
2009-06-18 15:35:00,4.23,4.23,4.22,4.22,137600.0,2.8204,2.8204,2.8138,2.8138,137600.0
2009-06-18 15:40:00,4.22,4.23,4.22,4.23,290400.0,2.8138,2.8204,2.8138,2.8204,290400.0
2009-06-18 15:45:00,4.23,4.23,4.22,4.22,280800.0,2.8204,2.8204,2.8138,2.8138,280800.0
2009-06-18 15:50:00,4.22,4.22,4.21,4.22,167200.0,2.8138,2.8138,2.8071,2.8138,167200.0
2009-06-18 15:55:00,4.22,4.22,4.21,4.22,451200.0,2.8138,2.8138,2.8071,2.8138,451200.0
2009-06-19 09:30:00,4.27,4.27,4.2,4.22,3530400.0,2.8471,2.8471,2.8004,2.8138,3530400.0
2009-06-19 09:35:00,4.22,4.24,4.22,4.22,208000.0,2.8138,2.8271,2.8138,2.8138,208000.0
2009-06-19 09:40:00,4.22,4.25,4.22,4.24,399200.0,2.8138,2.8338,2.8138,2.8271,399200.0
2009-06-19 09:45:00,4.24,4.25,4.23,4.24,274400.0,2.8271,2.8338,2.8204,2.8271,274400.0
2009-06-19 09:50:00,4.24,4.25,4.23,4.24,195200.0,2.8271,2.8338,2.8204,2.8271,195200.0
2009-06-19 09:55:00,4.24,4.25,4.23,4.24,301600.0,2.8271,2.8338,2.8204,2.8271,301600.0
2009-06-19 10:00:00,4.24,4.24,4.23,4.23,117600.0,2.8271,2.8271,2.8204,2.8204,117600.0
2009-06-19 10:05:00,4.23,4.23,4.22,4.22,118400.0,2.8204,2.8204,2.8138,2.8138,118400.0
2009-06-19 10:10:00,4.22,4.22,4.2,4.21,240800.0,2.8138,2.8138,2.8004,2.8071,240800.0
2009-06-19 10:15:00,4.21,4.21,4.2,4.21,122400.0,2.8071,2.8071,2.8004,2.8071,122400.0
2009-06-19 10:20:00,4.21,4.21,4.2,4.21,204000.0,2.8071,2.8071,2.8004,2.8071,204000.0
2009-06-19 10:25:00,4.21,4.21,4.21,4.21,203200.0,2.8071,2.8071,2.8071,2.8071,203200.0
2009-06-19 10:30:00,4.21,4.22,4.21,4.22,168800.0,2.8071,2.8138,2.8071,2.8138,168800.0
2009-06-19 10:35:00,4.22,4.22,4.2,4.21,115200.0,2.8138,2.8138,2.8004,2.8071,115200.0
2009-06-19 10:40:00,4.21,4.21,4.2,4.21,135200.0,2.8071,2.8071,2.8004,2.8071,135200.0
2009-06-19 10:45:00,4.21,4.22,4.2,4.21,220000.0,2.8071,2.8138,2.8004,2.8071,220000.0
2009-06-19 10:50:00,4.21,4.22,4.21,4.22,290400.0,2.8071,2.8138,2.8071,2.8138,290400.0
2009-06-19 10:55:00,4.22,4.22,4.21,4.21,177600.0,2.8138,2.8138,2.8071,2.8071,177600.0
2009-06-19 11:00:00,4.21,4.23,4.21,4.22,580000.0,2.8071,2.8204,2.8071,2.8138,580000.0
2009-06-19 11:05:00,4.22,4.23,4.21,4.23,406400.0,2.8138,2.8204,2.8071,2.8204,406400.0
2009-06-19 11:10:00,4.23,4.24,4.22,4.22,370400.0,2.8204,2.8271,2.8138,2.8138,370400.0
2009-06-19 11:15:00,4.22,4.22,4.21,4.22,540000.0,2.8138,2.8138,2.8071,2.8138,540000.0
2009-06-19 11:20:00,4.22,4.22,4.22,4.22,91200.0,2.8138,2.8138,2.8138,2.8138,91200.0
2009-06-19 11:25:00,4.22,4.22,4.21,4.22,44000.0,2.8138,2.8138,2.8071,2.8138,44000.0
2009-06-19 11:30:00,4.22,4.22,4.21,4.21,57600.0,2.8138,2.8138,2.8071,2.8071,57600.0
2009-06-19 11:35:00,4.21,4.22,4.21,4.22,183200.0,2.8071,2.8138,2.8071,2.8138,183200.0
2009-06-19 11:40:00,4.21,4.21,4.21,4.21,24000.0,2.8071,2.8071,2.8071,2.8071,24000.0
2009-06-19 11:45:00,4.21,4.21,4.21,4.21,20800.0,2.8071,2.8071,2.8071,2.8071,20800.0
2009-06-19 11:50:00,4.21,4.21,4.21,4.21,21600.0,2.8071,2.8071,2.8071,2.8071,21600.0
2009-06-19 11:55:00,4.21,4.21,4.21,4.21,26400.0,2.8071,2.8071,2.8071,2.8071,26400.0
2009-06-19 12:00:00,4.21,4.21,4.21,4.21,146400.0,2.8071,2.8071,2.8071,2.8071,146400.0
2009-06-19 12:05:00,4.21,4.21,4.19,4.19,367200.0,2.8071,2.8071,2.7938,2.7938,367200.0
2009-06-19 12:10:00,4.2,4.2,4.19,4.19,254400.0,2.8004,2.8004,2.7938,2.7938,254400.0
2009-06-19 12:15:00,4.19,4.2,4.19,4.19,276000.0,2.7938,2.8004,2.7938,2.7938,276000.0
2009-06-19 12:20:00,4.19,4.19,4.18,4.19,153600.0,2.7938,2.7938,2.7871,2.7938,153600.0
2009-06-19 12:25:00,4.19,4.19,4.18,4.18,183200.0,2.7938,2.7938,2.7871,2.7871,183200.0
2009-06-19 12:30:00,4.18,4.18,4.18,4.18,104800.0,2.7871,2.7871,2.7871,2.7871,104800.0
2009-06-19 12:35:00,4.18,4.18,4.18,4.18,55200.0,2.7871,2.7871,2.7871,2.7871,55200.0
2009-06-19 12:40:00,4.18,4.18,4.18,4.18,24000.0,2.7871,2.7871,2.7871,2.7871,24000.0
2009-06-19 12:45:00,4.18,4.18,4.18,4.18,17600.0,2.7871,2.7871,2.7871,2.7871,17600.0
2009-06-19 12:50:00,4.18,4.18,4.18,4.18,36000.0,2.7871,2.7871,2.7871,2.7871,36000.0
2009-06-19 12:55:00,4.18,4.18,4.18,4.18,60000.0,2.7871,2.7871,2.7871,2.7871,60000.0
2009-06-19 13:00:00,4.18,4.18,4.18,4.18,75200.0,2.7871,2.7871,2.7871,2.7871,75200.0
2009-06-19 13:05:00,4.18,4.18,4.17,4.18,20800.0,2.7871,2.7871,2.7804,2.7871,20800.0
2009-06-19 13:10:00,4.17,4.18,4.17,4.18,21600.0,2.7804,2.7871,2.7804,2.7871,21600.0
2009-06-19 13:15:00,4.18,4.18,4.18,4.18,61600.0,2.7871,2.7871,2.7871,2.7871,61600.0
2009-06-19 13:20:00,4.18,4.18,4.17,4.17,50400.0,2.7871,2.7871,2.7804,2.7804,50400.0
2009-06-19 13:25:00,4.17,4.18,4.17,4.17,21600.0,2.7804,2.7871,2.7804,2.7804,21600.0
2009-06-19 13:30:00,4.17,4.18,4.17,4.18,21600.0,2.7804,2.7871,2.7804,2.7871,21600.0
2009-06-19 13:35:00,4.18,4.18,4.18,4.18,192000.0,2.7871,2.7871,2.7871,2.7871,192000.0
2009-06-19 13:40:00,4.18,4.18,4.18,4.18,31200.0,2.7871,2.7871,2.7871,2.7871,31200.0
2009-06-19 13:45:00,4.18,4.18,4.18,4.18,38400.0,2.7871,2.7871,2.7871,2.7871,38400.0
2009-06-19 13:50:00,4.18,4.18,4.18,4.18,87200.0,2.7871,2.7871,2.7871,2.7871,87200.0
2009-06-19 13:55:00,4.18,4.18,4.17,4.17,156000.0,2.7871,2.7871,2.7804,2.7804,156000.0
2009-06-19 14:00:00,4.17,4.18,4.17,4.18,203200.0,2.7804,2.7871,2.7804,2.7871,203200.0
2009-06-19 14:05:00,4.18,4.18,4.17,4.17,74400.0,2.7871,2.7871,2.7804,2.7804,74400.0
2009-06-19 14:10:00,4.17,4.17,4.16,4.16,116800.0,2.7804,2.7804,2.7738,2.7738,116800.0
2009-06-19 14:15:00,4.16,4.16,4.16,4.16,179200.0,2.7738,2.7738,2.7738,2.7738,179200.0
2009-06-19 14:20:00,4.16,4.16,4.15,4.15,43200.0,2.7738,2.7738,2.7671,2.7671,43200.0
2009-06-19 14:25:00,4.15,4.16,4.15,4.16,37600.0,2.7671,2.7738,2.7671,2.7738,37600.0
2009-06-19 14:30:00,4.16,4.17,4.16,4.17,43200.0,2.7738,2.7804,2.7738,2.7804,43200.0
2009-06-19 14:35:00,4.17,4.17,4.17,4.17,52000.0,2.7804,2.7804,2.7804,2.7804,52000.0
2009-06-19 14:40:00,4.17,4.17,4.17,4.17,292800.0,2.7804,2.7804,2.7804,2.7804,292800.0
2009-06-19 14:45:00,4.17,4.17,4.17,4.17,80800.0,2.7804,2.7804,2.7804,2.7804,80800.0
2009-06-19 14:50:00,4.17,4.17,4.17,4.17,76800.0,2.7804,2.7804,2.7804,2.7804,76800.0
2009-06-19 14:55:00,4.17,4.17,4.17,4.17,126400.0,2.7804,2.7804,2.7804,2.7804,126400.0
2009-06-19 15:00:00,4.17,4.17,4.16,4.16,344800.0,2.7804,2.7804,2.7738,2.7738,344800.0
2009-06-19 15:05:00,4.16,4.16,4.15,4.16,332800.0,2.7738,2.7738,2.7671,2.7738,332800.0
2009-06-19 15:10:00,4.16,4.16,4.15,4.16,272000.0,2.7738,2.7738,2.7671,2.7738,272000.0
2009-06-19 15:15:00,4.16,4.17,4.16,4.17,175200.0,2.7738,2.7804,2.7738,2.7804,175200.0
2009-06-19 15:20:00,4.17,4.18,4.16,4.17,330400.0,2.7804,2.7871,2.7738,2.7804,330400.0
2009-06-19 15:25:00,4.17,4.17,4.17,4.17,224000.0,2.7804,2.7804,2.7804,2.7804,224000.0
2009-06-19 15:30:00,4.17,4.17,4.17,4.17,305600.0,2.7804,2.7804,2.7804,2.7804,305600.0
2009-06-19 15:35:00,4.17,4.17,4.16,4.16,480800.0,2.7804,2.7804,2.7738,2.7738,480800.0
2009-06-19 15:40:00,4.16,4.17,4.16,4.16,267200.0,2.7738,2.7804,2.7738,2.7738,267200.0
2009-06-19 15:45:00,4.16,4.16,4.15,4.16,367200.0,2.7738,2.7738,2.7671,2.7738,367200.0
2009-06-19 15:50:00,4.16,4.16,4.15,4.16,681600.0,2.7738,2.7738,2.7671,2.7738,681600.0
2009-06-19 15:55:00,4.16,4.16,4.15,4.16,1014400.0,2.7738,2.7738,2.7671,2.7738,1014400.0
2009-06-22 09:30:00,4.1,4.11,4.02,4.03,1059200.0,2.7338,2.7404,2.6804,2.6871,1059200.0
2009-06-22 09:35:00,4.03,4.06,4.02,4.05,400000.0,2.6871,2.7071,2.6804,2.7004,400000.0
2009-06-22 09:40:00,4.05,4.05,4.01,4.02,212000.0,2.7004,2.7004,2.6738,2.6804,212000.0
2009-06-22 09:45:00,4.02,4.03,4.02,4.03,289600.0,2.6804,2.6871,2.6804,2.6871,289600.0
2009-06-22 09:50:00,4.03,4.03,4.02,4.03,407200.0,2.6871,2.6871,2.6804,2.6871,407200.0
2009-06-22 09:55:00,4.03,4.04,4.01,4.03,384800.0,2.6871,2.6938,2.6738,2.6871,384800.0
2009-06-22 10:00:00,4.03,4.03,4.01,4.02,634400.0,2.6871,2.6871,2.6738,2.6804,634400.0
2009-06-22 10:05:00,4.02,4.03,4.01,4.03,711200.0,2.6804,2.6871,2.6738,2.6871,711200.0
2009-06-22 10:10:00,4.03,4.03,4.02,4.02,310400.0,2.6871,2.6871,2.6804,2.6804,310400.0
2009-06-22 10:15:00,4.02,4.03,4.02,4.02,340800.0,2.6804,2.6871,2.6804,2.6804,340800.0
2009-06-22 10:20:00,4.02,4.03,4.02,4.02,141600.0,2.6804,2.6871,2.6804,2.6804,141600.0
2009-06-22 10:25:00,4.03,4.03,4.02,4.03,118400.0,2.6871,2.6871,2.6804,2.6871,118400.0
2009-06-22 10:30:00,4.03,4.04,4.02,4.02,152000.0,2.6871,2.6938,2.6804,2.6804,152000.0
2009-06-22 10:35:00,4.02,4.03,4.02,4.02,88800.0,2.6804,2.6871,2.6804,2.6804,88800.0
2009-06-22 10:40:00,4.02,4.02,4.02,4.02,46400.0,2.6804,2.6804,2.6804,2.6804,46400.0
2009-06-22 10:45:00,4.02,4.03,4.02,4.02,316800.0,2.6804,2.6871,2.6804,2.6804,316800.0
2009-06-22 10:50:00,4.02,4.02,4.01,4.02,271200.0,2.6804,2.6804,2.6738,2.6804,271200.0
2009-06-22 10:55:00,4.02,4.02,4.01,4.02,40800.0,2.6804,2.6804,2.6738,2.6804,40800.0
2009-06-22 11:00:00,4.02,4.02,4.01,4.02,134400.0,2.6804,2.6804,2.6738,2.6804,134400.0
2009-06-22 11:05:00,4.02,4.02,4.01,4.01,136800.0,2.6804,2.6804,2.6738,2.6738,136800.0
2009-06-22 11:10:00,4.01,4.02,4.01,4.02,104000.0,2.6738,2.6804,2.6738,2.6804,104000.0
2009-06-22 11:15:00,4.02,4.02,4.02,4.02,180000.0,2.6804,2.6804,2.6804,2.6804,180000.0
2009-06-22 11:20:00,4.02,4.03,4.01,4.02,556000.0,2.6804,2.6871,2.6738,2.6804,556000.0
2009-06-22 11:25:00,4.03,4.04,4.02,4.03,292800.0,2.6871,2.6938,2.6804,2.6871,292800.0
2009-06-22 11:30:00,4.03,4.04,4.02,4.02,524000.0,2.6871,2.6938,2.6804,2.6804,524000.0
2009-06-22 11:35:00,4.02,4.02,4.01,4.02,83200.0,2.6804,2.6804,2.6738,2.6804,83200.0
2009-06-22 11:40:00,4.01,4.03,4.01,4.02,48800.0,2.6738,2.6871,2.6738,2.6804,48800.0
2009-06-22 11:45:00,4.02,4.03,4.01,4.02,54400.0,2.6804,2.6871,2.6738,2.6804,54400.0
2009-06-22 11:50:00,4.02,4.02,4.01,4.02,60800.0,2.6804,2.6804,2.6738,2.6804,60800.0
2009-06-22 11:55:00,4.02,4.02,4.02,4.02,48800.0,2.6804,2.6804,2.6804,2.6804,48800.0
2009-06-22 12:00:00,4.02,4.02,4.0,4.0,548800.0,2.6804,2.6804,2.6671,2.6671,548800.0
2009-06-22 12:05:00,4.0,4.01,4.0,4.01,426400.0,2.6671,2.6738,2.6671,2.6738,426400.0
2009-06-22 12:10:00,4.01,4.01,4.0,4.01,299200.0,2.6738,2.6738,2.6671,2.6738,299200.0
2009-06-22 12:15:00,4.01,4.02,4.01,4.02,96800.0,2.6738,2.6804,2.6738,2.6804,96800.0
2009-06-22 12:20:00,4.02,4.02,4.01,4.02,205600.0,2.6804,2.6804,2.6738,2.6804,205600.0
2009-06-22 12:25:00,4.02,4.02,4.01,4.02,234400.0,2.6804,2.6804,2.6738,2.6804,234400.0
2009-06-22 12:30:00,4.02,4.03,4.02,4.02,347200.0,2.6804,2.6871,2.6804,2.6804,347200.0
2009-06-22 12:35:00,4.02,4.02,4.02,4.02,82400.0,2.6804,2.6804,2.6804,2.6804,82400.0
2009-06-22 12:40:00,4.02,4.03,4.02,4.02,52000.0,2.6804,2.6871,2.6804,2.6804,52000.0
2009-06-22 12:45:00,4.02,4.02,4.01,4.02,257600.0,2.6804,2.6804,2.6738,2.6804,257600.0
2009-06-22 12:50:00,4.02,4.02,4.02,4.02,124800.0,2.6804,2.6804,2.6804,2.6804,124800.0
2009-06-22 12:55:00,4.02,4.02,4.02,4.02,140000.0,2.6804,2.6804,2.6804,2.6804,140000.0
2009-06-22 13:00:00,4.02,4.03,4.02,4.02,127200.0,2.6804,2.6871,2.6804,2.6804,127200.0
2009-06-22 13:05:00,4.02,4.02,4.02,4.02,21600.0,2.6804,2.6804,2.6804,2.6804,21600.0
2009-06-22 13:10:00,4.02,4.03,4.02,4.02,481600.0,2.6804,2.6871,2.6804,2.6804,481600.0
2009-06-22 13:15:00,4.02,4.02,4.01,4.01,55200.0,2.6804,2.6804,2.6738,2.6738,55200.0
2009-06-22 13:20:00,4.01,4.01,4.01,4.01,46400.0,2.6738,2.6738,2.6738,2.6738,46400.0
2009-06-22 13:25:00,4.01,4.02,4.01,4.01,113600.0,2.6738,2.6804,2.6738,2.6738,113600.0
2009-06-22 13:30:00,4.01,4.02,4.01,4.01,112800.0,2.6738,2.6804,2.6738,2.6738,112800.0
2009-06-22 13:35:00,4.02,4.02,4.02,4.02,39200.0,2.6804,2.6804,2.6804,2.6804,39200.0
2009-06-22 13:40:00,4.02,4.02,4.02,4.02,144800.0,2.6804,2.6804,2.6804,2.6804,144800.0
2009-06-22 13:45:00,4.02,4.02,4.02,4.02,35200.0,2.6804,2.6804,2.6804,2.6804,35200.0
2009-06-22 13:50:00,4.02,4.02,4.02,4.02,65600.0,2.6804,2.6804,2.6804,2.6804,65600.0
2009-06-22 13:55:00,4.02,4.03,4.02,4.03,91200.0,2.6804,2.6871,2.6804,2.6871,91200.0
2009-06-22 14:00:00,4.03,4.03,4.02,4.03,85600.0,2.6871,2.6871,2.6804,2.6871,85600.0
2009-06-22 14:05:00,4.03,4.03,4.03,4.03,50400.0,2.6871,2.6871,2.6871,2.6871,50400.0
2009-06-22 14:10:00,4.03,4.03,4.02,4.03,104000.0,2.6871,2.6871,2.6804,2.6871,104000.0
2009-06-22 14:15:00,4.03,4.04,4.03,4.03,122400.0,2.6871,2.6938,2.6871,2.6871,122400.0
2009-06-22 14:20:00,4.03,4.04,4.03,4.04,56000.0,2.6871,2.6938,2.6871,2.6938,56000.0
2009-06-22 14:25:00,4.04,4.04,4.03,4.03,98400.0,2.6938,2.6938,2.6871,2.6871,98400.0
2009-06-22 14:30:00,4.03,4.04,4.03,4.03,92800.0,2.6871,2.6938,2.6871,2.6871,92800.0
2009-06-22 14:35:00,4.03,4.05,4.03,4.05,234400.0,2.6871,2.7004,2.6871,2.7004,234400.0
2009-06-22 14:40:00,4.05,4.05,4.05,4.05,111200.0,2.7004,2.7004,2.7004,2.7004,111200.0
2009-06-22 14:45:00,4.05,4.05,4.04,4.05,88800.0,2.7004,2.7004,2.6938,2.7004,88800.0
2009-06-22 14:50:00,4.05,4.05,4.04,4.05,117600.0,2.7004,2.7004,2.6938,2.7004,117600.0
2009-06-22 14:55:00,4.05,4.06,4.05,4.05,113600.0,2.7004,2.7071,2.7004,2.7004,113600.0
2009-06-22 15:00:00,4.05,4.07,4.05,4.06,204800.0,2.7004,2.7138,2.7004,2.7071,204800.0
2009-06-22 15:05:00,4.06,4.06,4.05,4.06,216800.0,2.7071,2.7071,2.7004,2.7071,216800.0
2009-06-22 15:10:00,4.06,4.06,4.05,4.06,216800.0,2.7071,2.7071,2.7004,2.7071,216800.0
2009-06-22 15:15:00,4.06,4.07,4.06,4.06,111200.0,2.7071,2.7138,2.7071,2.7071,111200.0
2009-06-22 15:20:00,4.06,4.06,4.06,4.06,128000.0,2.7071,2.7071,2.7071,2.7071,128000.0
2009-06-22 15:25:00,4.06,4.06,4.05,4.05,67200.0,2.7071,2.7071,2.7004,2.7004,67200.0
2009-06-22 15:30:00,4.06,4.06,4.06,4.06,230400.0,2.7071,2.7071,2.7071,2.7071,230400.0
2009-06-22 15:35:00,4.06,4.07,4.06,4.07,144800.0,2.7071,2.7138,2.7071,2.7138,144800.0
2009-06-22 15:40:00,4.06,4.07,4.05,4.05,244800.0,2.7071,2.7138,2.7004,2.7004,244800.0
2009-06-22 15:45:00,4.05,4.06,4.05,4.05,527200.0,2.7004,2.7071,2.7004,2.7004,527200.0
2009-06-22 15:50:00,4.05,4.05,4.03,4.03,739200.0,2.7004,2.7004,2.6871,2.6871,739200.0
2009-06-22 15:55:00,4.03,4.03,4.02,4.02,557600.0,2.6871,2.6871,2.6804,2.6804,557600.0
2009-06-23 09:30:00,4.08,4.08,4.02,4.03,562400.0,2.7204,2.7204,2.6804,2.6871,562400.0
2009-06-23 09:35:00,4.03,4.04,4.02,4.04,551200.0,2.6871,2.6938,2.6804,2.6938,551200.0
2009-06-23 09:40:00,4.04,4.04,4.01,4.01,184800.0,2.6938,2.6938,2.6738,2.6738,184800.0
2009-06-23 09:45:00,4.01,4.03,4.01,4.03,88000.0,2.6738,2.6871,2.6738,2.6871,88000.0
2009-06-23 09:50:00,4.03,4.05,4.02,4.04,615200.0,2.6871,2.7004,2.6804,2.6938,615200.0
2009-06-23 09:55:00,4.04,4.06,4.04,4.05,382400.0,2.6938,2.7071,2.6938,2.7004,382400.0
2009-06-23 10:00:00,4.05,4.07,4.04,4.07,230400.0,2.7004,2.7138,2.6938,2.7138,230400.0
2009-06-23 10:05:00,4.07,4.1,4.06,4.06,232800.0,2.7138,2.7338,2.7071,2.7071,232800.0
2009-06-23 10:10:00,4.06,4.07,4.03,4.03,112800.0,2.7071,2.7138,2.6871,2.6871,112800.0
2009-06-23 10:15:00,4.03,4.04,4.03,4.04,121600.0,2.6871,2.6938,2.6871,2.6938,121600.0
2009-06-23 10:20:00,4.04,4.05,4.03,4.04,223200.0,2.6938,2.7004,2.6871,2.6938,223200.0
2009-06-23 10:25:00,4.04,4.04,4.02,4.03,165600.0,2.6938,2.6938,2.6804,2.6871,165600.0
2009-06-23 10:30:00,4.03,4.04,4.02,4.03,249600.0,2.6871,2.6938,2.6804,2.6871,249600.0
2009-06-23 10:35:00,4.04,4.04,4.03,4.03,296800.0,2.6938,2.6938,2.6871,2.6871,296800.0
2009-06-23 10:40:00,4.03,4.04,4.02,4.02,165600.0,2.6871,2.6938,2.6804,2.6804,165600.0
2009-06-23 10:45:00,4.02,4.03,4.02,4.03,112000.0,2.6804,2.6871,2.6804,2.6871,112000.0
2009-06-23 10:50:00,4.03,4.04,4.03,4.03,35200.0,2.6871,2.6938,2.6871,2.6871,35200.0
2009-06-23 10:55:00,4.03,4.04,4.03,4.04,84000.0,2.6871,2.6938,2.6871,2.6938,84000.0
2009-06-23 11:00:00,4.04,4.04,4.03,4.04,54400.0,2.6938,2.6938,2.6871,2.6938,54400.0
2009-06-23 11:05:00,4.04,4.04,4.03,4.03,81600.0,2.6938,2.6938,2.6871,2.6871,81600.0
2009-06-23 11:10:00,4.03,4.03,4.03,4.03,36000.0,2.6871,2.6871,2.6871,2.6871,36000.0
2009-06-23 11:15:00,4.03,4.03,4.03,4.03,36800.0,2.6871,2.6871,2.6871,2.6871,36800.0
2009-06-23 11:20:00,4.03,4.04,4.03,4.03,27200.0,2.6871,2.6938,2.6871,2.6871,27200.0
2009-06-23 11:25:00,4.03,4.04,4.03,4.03,44800.0,2.6871,2.6938,2.6871,2.6871,44800.0
2009-06-23 11:30:00,4.03,4.04,4.02,4.03,199200.0,2.6871,2.6938,2.6804,2.6871,199200.0
2009-06-23 11:35:00,4.03,4.03,4.03,4.03,715200.0,2.6871,2.6871,2.6871,2.6871,715200.0
2009-06-23 11:40:00,4.03,4.03,4.03,4.03,256000.0,2.6871,2.6871,2.6871,2.6871,256000.0
2009-06-23 11:45:00,4.03,4.04,4.03,4.04,103200.0,2.6871,2.6938,2.6871,2.6938,103200.0
2009-06-23 11:50:00,4.04,4.04,4.03,4.04,76000.0,2.6938,2.6938,2.6871,2.6938,76000.0
2009-06-23 11:55:00,4.04,4.05,4.04,4.05,448800.0,2.6938,2.7004,2.6938,2.7004,448800.0
2009-06-23 12:00:00,4.05,4.05,4.04,4.05,77600.0,2.7004,2.7004,2.6938,2.7004,77600.0
2009-06-23 12:05:00,4.05,4.05,4.04,4.04,209600.0,2.7004,2.7004,2.6938,2.6938,209600.0
2009-06-23 12:10:00,4.04,4.04,4.04,4.04,73600.0,2.6938,2.6938,2.6938,2.6938,73600.0
2009-06-23 12:15:00,4.04,4.05,4.04,4.05,134400.0,2.6938,2.7004,2.6938,2.7004,134400.0
2009-06-23 12:20:00,4.05,4.05,4.04,4.04,296000.0,2.7004,2.7004,2.6938,2.6938,296000.0
2009-06-23 12:25:00,4.04,4.05,4.04,4.04,55200.0,2.6938,2.7004,2.6938,2.6938,55200.0
2009-06-23 12:30:00,4.04,4.05,4.04,4.05,11200.0,2.6938,2.7004,2.6938,2.7004,11200.0
2009-06-23 12:35:00,4.05,4.06,4.05,4.06,128800.0,2.7004,2.7071,2.7004,2.7071,128800.0
2009-06-23 12:40:00,4.06,4.06,4.04,4.05,216800.0,2.7071,2.7071,2.6938,2.7004,216800.0
2009-06-23 12:45:00,4.05,4.05,4.05,4.05,82400.0,2.7004,2.7004,2.7004,2.7004,82400.0
2009-06-23 12:50:00,4.05,4.05,4.04,4.04,39200.0,2.7004,2.7004,2.6938,2.6938,39200.0
2009-06-23 12:55:00,4.04,4.05,4.04,4.04,36000.0,2.6938,2.7004,2.6938,2.6938,36000.0
2009-06-23 13:00:00,4.05,4.06,4.04,4.06,60800.0,2.7004,2.7071,2.6938,2.7071,60800.0
2009-06-23 13:05:00,4.06,4.06,4.05,4.06,142400.0,2.7071,2.7071,2.7004,2.7071,142400.0
2009-06-23 13:10:00,4.06,4.07,4.06,4.06,40000.0,2.7071,2.7138,2.7071,2.7071,40000.0
2009-06-23 13:15:00,4.06,4.06,4.05,4.06,6400.0,2.7071,2.7071,2.7004,2.7071,6400.0
2009-06-23 13:20:00,4.06,4.06,4.06,4.06,51200.0,2.7071,2.7071,2.7071,2.7071,51200.0
2009-06-23 13:25:00,4.06,4.06,4.06,4.06,120000.0,2.7071,2.7071,2.7071,2.7071,120000.0
2009-06-23 13:30:00,4.06,4.06,4.06,4.06,38400.0,2.7071,2.7071,2.7071,2.7071,38400.0
2009-06-23 13:35:00,4.06,4.06,4.05,4.06,39200.0,2.7071,2.7071,2.7004,2.7071,39200.0
2009-06-23 13:40:00,4.05,4.05,4.04,4.04,67200.0,2.7004,2.7004,2.6938,2.6938,67200.0
2009-06-23 13:45:00,4.05,4.05,4.03,4.03,133600.0,2.7004,2.7004,2.6871,2.6871,133600.0
2009-06-23 13:50:00,4.03,4.03,4.03,4.03,58400.0,2.6871,2.6871,2.6871,2.6871,58400.0
2009-06-23 13:55:00,4.03,4.03,4.02,4.02,57600.0,2.6871,2.6871,2.6804,2.6804,57600.0
2009-06-23 14:00:00,4.02,4.03,4.02,4.02,140800.0,2.6804,2.6871,2.6804,2.6804,140800.0
2009-06-23 14:05:00,4.02,4.02,4.02,4.02,42400.0,2.6804,2.6804,2.6804,2.6804,42400.0
2009-06-23 14:10:00,4.02,4.03,4.02,4.03,49600.0,2.6804,2.6871,2.6804,2.6871,49600.0
2009-06-23 14:15:00,4.03,4.04,4.03,4.03,64000.0,2.6871,2.6938,2.6871,2.6871,64000.0
2009-06-23 14:20:00,4.03,4.04,4.03,4.04,115200.0,2.6871,2.6938,2.6871,2.6938,115200.0
2009-06-23 14:25:00,4.04,4.04,4.03,4.04,78400.0,2.6938,2.6938,2.6871,2.6938,78400.0
2009-06-23 14:30:00,4.04,4.04,4.03,4.03,170400.0,2.6938,2.6938,2.6871,2.6871,170400.0
2009-06-23 14:35:00,4.03,4.03,4.02,4.03,56800.0,2.6871,2.6871,2.6804,2.6871,56800.0
2009-06-23 14:40:00,4.03,4.03,4.02,4.02,104000.0,2.6871,2.6871,2.6804,2.6804,104000.0
2009-06-23 14:45:00,4.02,4.03,4.02,4.03,79200.0,2.6804,2.6871,2.6804,2.6871,79200.0
2009-06-23 14:50:00,4.03,4.04,4.03,4.04,30400.0,2.6871,2.6938,2.6871,2.6938,30400.0
2009-06-23 14:55:00,4.04,4.04,4.03,4.03,100000.0,2.6938,2.6938,2.6871,2.6871,100000.0
2009-06-23 15:00:00,4.03,4.03,4.03,4.03,100800.0,2.6871,2.6871,2.6871,2.6871,100800.0
2009-06-23 15:05:00,4.03,4.04,4.03,4.03,107200.0,2.6871,2.6938,2.6871,2.6871,107200.0
2009-06-23 15:10:00,4.03,4.04,4.03,4.04,244800.0,2.6871,2.6938,2.6871,2.6938,244800.0
2009-06-23 15:15:00,4.04,4.05,4.04,4.05,158400.0,2.6938,2.7004,2.6938,2.7004,158400.0
2009-06-23 15:20:00,4.04,4.05,4.04,4.04,98400.0,2.6938,2.7004,2.6938,2.6938,98400.0
2009-06-23 15:25:00,4.04,4.05,4.04,4.05,93600.0,2.6938,2.7004,2.6938,2.7004,93600.0
2009-06-23 15:30:00,4.05,4.05,4.04,4.05,112000.0,2.7004,2.7004,2.6938,2.7004,112000.0
2009-06-23 15:35:00,4.05,4.05,4.04,4.05,80800.0,2.7004,2.7004,2.6938,2.7004,80800.0
2009-06-23 15:40:00,4.05,4.05,4.04,4.05,58400.0,2.7004,2.7004,2.6938,2.7004,58400.0
2009-06-23 15:45:00,4.05,4.06,4.04,4.06,161600.0,2.7004,2.7071,2.6938,2.7071,161600.0
2009-06-23 15:50:00,4.06,4.06,4.04,4.05,172800.0,2.7071,2.7071,2.6938,2.7004,172800.0
2009-06-23 15:55:00,4.05,4.05,4.04,4.05,337600.0,2.7004,2.7004,2.6938,2.7004,337600.0
2009-06-24 09:30:00,4.07,4.11,4.06,4.1,152000.0,2.7138,2.7404,2.7071,2.7338,152000.0
2009-06-24 09:35:00,4.09,4.12,4.08,4.12,135200.0,2.7271,2.7471,2.7204,2.7471,135200.0
2009-06-24 09:40:00,4.12,4.14,4.12,4.13,255200.0,2.7471,2.7604,2.7471,2.7538,255200.0
2009-06-24 09:45:00,4.13,4.15,4.13,4.14,260000.0,2.7538,2.7671,2.7538,2.7604,260000.0
2009-06-24 09:50:00,4.14,4.14,4.14,4.14,109600.0,2.7604,2.7604,2.7604,2.7604,109600.0
2009-06-24 09:55:00,4.14,4.15,4.14,4.15,664000.0,2.7604,2.7671,2.7604,2.7671,664000.0
2009-06-24 10:00:00,4.15,4.15,4.13,4.14,329600.0,2.7671,2.7671,2.7538,2.7604,329600.0
2009-06-24 10:05:00,4.14,4.15,4.13,4.14,1740800.0,2.7604,2.7671,2.7538,2.7604,1740800.0
2009-06-24 10:10:00,4.15,4.15,4.14,4.15,245600.0,2.7671,2.7671,2.7604,2.7671,245600.0
2009-06-24 10:15:00,4.15,4.17,4.14,4.16,215200.0,2.7671,2.7804,2.7604,2.7738,215200.0
2009-06-24 10:20:00,4.16,4.18,4.16,4.17,157600.0,2.7738,2.7871,2.7738,2.7804,157600.0
2009-06-24 10:25:00,4.17,4.18,4.17,4.18,79200.0,2.7804,2.7871,2.7804,2.7871,79200.0
2009-06-24 10:30:00,4.17,4.18,4.16,4.16,109600.0,2.7804,2.7871,2.7738,2.7738,109600.0
2009-06-24 10:35:00,4.16,4.16,4.15,4.15,120000.0,2.7738,2.7738,2.7671,2.7671,120000.0
2009-06-24 10:40:00,4.15,4.15,4.15,4.15,120800.0,2.7671,2.7671,2.7671,2.7671,120800.0
2009-06-24 10:45:00,4.15,4.16,4.15,4.16,87200.0,2.7671,2.7738,2.7671,2.7738,87200.0
2009-06-24 10:50:00,4.16,4.16,4.15,4.15,326400.0,2.7738,2.7738,2.7671,2.7671,326400.0
2009-06-24 10:55:00,4.15,4.15,4.15,4.15,65600.0,2.7671,2.7671,2.7671,2.7671,65600.0
2009-06-24 11:00:00,4.15,4.15,4.15,4.15,26400.0,2.7671,2.7671,2.7671,2.7671,26400.0
2009-06-24 11:05:00,4.15,4.15,4.14,4.14,69600.0,2.7671,2.7671,2.7604,2.7604,69600.0
2009-06-24 11:10:00,4.14,4.14,4.14,4.14,24000.0,2.7604,2.7604,2.7604,2.7604,24000.0
2009-06-24 11:15:00,4.14,4.15,4.14,4.14,250400.0,2.7604,2.7671,2.7604,2.7604,250400.0
2009-06-24 11:20:00,4.14,4.15,4.14,4.15,77600.0,2.7604,2.7671,2.7604,2.7671,77600.0
2009-06-24 11:25:00,4.15,4.15,4.15,4.15,26400.0,2.7671,2.7671,2.7671,2.7671,26400.0
2009-06-24 11:30:00,4.15,4.15,4.15,4.15,46400.0,2.7671,2.7671,2.7671,2.7671,46400.0
2009-06-24 11:35:00,4.15,4.15,4.15,4.15,31200.0,2.7671,2.7671,2.7671,2.7671,31200.0
2009-06-24 11:40:00,4.15,4.15,4.14,4.15,44000.0,2.7671,2.7671,2.7604,2.7671,44000.0
2009-06-24 11:45:00,4.15,4.15,4.15,4.15,66400.0,2.7671,2.7671,2.7671,2.7671,66400.0
2009-06-24 11:50:00,4.15,4.15,4.15,4.15,40800.0,2.7671,2.7671,2.7671,2.7671,40800.0
2009-06-24 11:55:00,4.15,4.15,4.15,4.15,28800.0,2.7671,2.7671,2.7671,2.7671,28800.0
2009-06-24 12:00:00,4.15,4.15,4.15,4.15,80000.0,2.7671,2.7671,2.7671,2.7671,80000.0
2009-06-24 12:05:00,4.15,4.15,4.15,4.15,32800.0,2.7671,2.7671,2.7671,2.7671,32800.0
2009-06-24 12:10:00,4.15,4.16,4.15,4.16,41600.0,2.7671,2.7738,2.7671,2.7738,41600.0
2009-06-24 12:15:00,4.16,4.16,4.16,4.16,58400.0,2.7738,2.7738,2.7738,2.7738,58400.0
2009-06-24 12:20:00,4.16,4.16,4.16,4.16,80000.0,2.7738,2.7738,2.7738,2.7738,80000.0
2009-06-24 12:25:00,4.16,4.16,4.16,4.16,52800.0,2.7738,2.7738,2.7738,2.7738,52800.0
2009-06-24 12:30:00,4.16,4.16,4.16,4.16,52000.0,2.7738,2.7738,2.7738,2.7738,52000.0
2009-06-24 12:35:00,4.16,4.16,4.15,4.15,409600.0,2.7738,2.7738,2.7671,2.7671,409600.0
2009-06-24 12:40:00,4.15,4.15,4.15,4.15,48000.0,2.7671,2.7671,2.7671,2.7671,48000.0
2009-06-24 12:45:00,4.15,4.15,4.15,4.15,68000.0,2.7671,2.7671,2.7671,2.7671,68000.0
2009-06-24 12:50:00,4.15,4.15,4.15,4.15,21600.0,2.7671,2.7671,2.7671,2.7671,21600.0
2009-06-24 12:55:00,4.15,4.15,4.15,4.15,16800.0,2.7671,2.7671,2.7671,2.7671,16800.0
2009-06-24 13:00:00,4.15,4.15,4.15,4.15,67200.0,2.7671,2.7671,2.7671,2.7671,67200.0
2009-06-24 13:05:00,4.15,4.15,4.15,4.15,40800.0,2.7671,2.7671,2.7671,2.7671,40800.0
2009-06-24 13:10:00,4.15,4.15,4.15,4.15,29600.0,2.7671,2.7671,2.7671,2.7671,29600.0
2009-06-24 13:15:00,4.15,4.16,4.15,4.15,30400.0,2.7671,2.7738,2.7671,2.7671,30400.0
2009-06-24 13:20:00,4.15,4.16,4.15,4.15,28000.0,2.7671,2.7738,2.7671,2.7671,28000.0
2009-06-24 13:25:00,4.15,4.15,4.15,4.15,90400.0,2.7671,2.7671,2.7671,2.7671,90400.0
2009-06-24 13:30:00,4.15,4.15,4.14,4.14,44000.0,2.7671,2.7671,2.7604,2.7604,44000.0
2009-06-24 13:35:00,4.14,4.15,4.14,4.15,33600.0,2.7604,2.7671,2.7604,2.7671,33600.0
2009-06-24 13:40:00,4.15,4.15,4.15,4.15,16800.0,2.7671,2.7671,2.7671,2.7671,16800.0
2009-06-24 13:45:00,4.15,4.15,4.14,4.14,92800.0,2.7671,2.7671,2.7604,2.7604,92800.0
2009-06-24 13:50:00,4.14,4.15,4.14,4.15,36800.0,2.7604,2.7671,2.7604,2.7671,36800.0
2009-06-24 13:55:00,4.14,4.15,4.14,4.14,40000.0,2.7604,2.7671,2.7604,2.7604,40000.0
2009-06-24 14:00:00,4.14,4.15,4.14,4.15,60000.0,2.7604,2.7671,2.7604,2.7671,60000.0
2009-06-24 14:05:00,4.15,4.15,4.15,4.15,28000.0,2.7671,2.7671,2.7671,2.7671,28000.0
2009-06-24 14:10:00,4.15,4.15,4.15,4.15,72000.0,2.7671,2.7671,2.7671,2.7671,72000.0
2009-06-24 14:15:00,4.15,4.15,4.14,4.14,116800.0,2.7671,2.7671,2.7604,2.7604,116800.0
2009-06-24 14:20:00,4.14,4.16,4.13,4.14,184800.0,2.7604,2.7738,2.7538,2.7604,184800.0
2009-06-24 14:25:00,4.14,4.15,4.12,4.12,303200.0,2.7604,2.7671,2.7471,2.7471,303200.0
2009-06-24 14:30:00,4.12,4.13,4.11,4.12,156800.0,2.7471,2.7538,2.7404,2.7471,156800.0
2009-06-24 14:35:00,4.12,4.13,4.11,4.11,196800.0,2.7471,2.7538,2.7404,2.7404,196800.0
2009-06-24 14:40:00,4.11,4.12,4.1,4.12,187200.0,2.7404,2.7471,2.7338,2.7471,187200.0
2009-06-24 14:45:00,4.12,4.13,4.12,4.12,113600.0,2.7471,2.7538,2.7471,2.7471,113600.0
2009-06-24 14:50:00,4.11,4.13,4.11,4.12,157600.0,2.7404,2.7538,2.7404,2.7471,157600.0
2009-06-24 14:55:00,4.12,4.12,4.11,4.11,112000.0,2.7471,2.7471,2.7404,2.7404,112000.0
2009-06-24 15:00:00,4.11,4.12,4.11,4.11,167200.0,2.7404,2.7471,2.7404,2.7404,167200.0
2009-06-24 15:05:00,4.11,4.11,4.09,4.09,197600.0,2.7404,2.7404,2.7271,2.7271,197600.0
2009-06-24 15:10:00,4.09,4.1,4.08,4.1,242400.0,2.7271,2.7338,2.7204,2.7338,242400.0
2009-06-24 15:15:00,4.1,4.1,4.09,4.1,201600.0,2.7338,2.7338,2.7271,2.7338,201600.0
2009-06-24 15:20:00,4.09,4.11,4.09,4.11,164000.0,2.7271,2.7404,2.7271,2.7404,164000.0
2009-06-24 15:25:00,4.11,4.12,4.1,4.11,140800.0,2.7404,2.7471,2.7338,2.7404,140800.0
2009-06-24 15:30:00,4.11,4.12,4.11,4.12,216000.0,2.7404,2.7471,2.7404,2.7471,216000.0
2009-06-24 15:35:00,4.12,4.12,4.1,4.11,166400.0,2.7471,2.7471,2.7338,2.7404,166400.0
2009-06-24 15:40:00,4.11,4.12,4.1,4.11,195200.0,2.7404,2.7471,2.7338,2.7404,195200.0
2009-06-24 15:45:00,4.11,4.13,4.11,4.13,282400.0,2.7404,2.7538,2.7404,2.7538,282400.0
2009-06-24 15:50:00,4.13,4.13,4.11,4.12,276000.0,2.7538,2.7538,2.7404,2.7471,276000.0
2009-06-24 15:55:00,4.12,4.13,4.12,4.12,368000.0,2.7471,2.7538,2.7471,2.7471,368000.0
2009-06-25 09:30:00,4.09,4.12,4.08,4.1,90400.0,2.7271,2.7471,2.7204,2.7338,90400.0
2009-06-25 09:35:00,4.1,4.11,4.08,4.11,268000.0,2.7338,2.7404,2.7204,2.7404,268000.0
2009-06-25 09:40:00,4.11,4.13,4.11,4.12,135200.0,2.7404,2.7538,2.7404,2.7471,135200.0
2009-06-25 09:45:00,4.12,4.13,4.12,4.12,141600.0,2.7471,2.7538,2.7471,2.7471,141600.0
2009-06-25 09:50:00,4.12,4.16,4.12,4.16,295200.0,2.7471,2.7738,2.7471,2.7738,295200.0
2009-06-25 09:55:00,4.16,4.16,4.14,4.15,358400.0,2.7738,2.7738,2.7604,2.7671,358400.0
2009-06-25 10:00:00,4.15,4.16,4.15,4.16,236800.0,2.7671,2.7738,2.7671,2.7738,236800.0
2009-06-25 10:05:00,4.16,4.16,4.16,4.16,132800.0,2.7738,2.7738,2.7738,2.7738,132800.0
2009-06-25 10:10:00,4.16,4.17,4.16,4.16,129600.0,2.7738,2.7804,2.7738,2.7738,129600.0
2009-06-25 10:15:00,4.16,4.18,4.16,4.18,220000.0,2.7738,2.7871,2.7738,2.7871,220000.0
2009-06-25 10:20:00,4.18,4.18,4.18,4.18,107200.0,2.7871,2.7871,2.7871,2.7871,107200.0
2009-06-25 10:25:00,4.18,4.18,4.17,4.17,91200.0,2.7871,2.7871,2.7804,2.7804,91200.0
2009-06-25 10:30:00,4.17,4.18,4.17,4.17,79200.0,2.7804,2.7871,2.7804,2.7804,79200.0
2009-06-25 10:35:00,4.17,4.18,4.17,4.17,54400.0,2.7804,2.7871,2.7804,2.7804,54400.0
2009-06-25 10:40:00,4.17,4.17,4.16,4.16,114400.0,2.7804,2.7804,2.7738,2.7738,114400.0
2009-06-25 10:45:00,4.16,4.17,4.16,4.17,61600.0,2.7738,2.7804,2.7738,2.7804,61600.0
2009-06-25 10:50:00,4.17,4.17,4.16,4.17,82400.0,2.7804,2.7804,2.7738,2.7804,82400.0
2009-06-25 10:55:00,4.16,4.17,4.16,4.17,72000.0,2.7738,2.7804,2.7738,2.7804,72000.0
2009-06-25 11:00:00,4.17,4.17,4.16,4.17,80000.0,2.7804,2.7804,2.7738,2.7804,80000.0
2009-06-25 11:05:00,4.17,4.17,4.16,4.16,68000.0,2.7804,2.7804,2.7738,2.7738,68000.0
2009-06-25 11:10:00,4.16,4.16,4.15,4.15,137600.0,2.7738,2.7738,2.7671,2.7671,137600.0
2009-06-25 11:15:00,4.15,4.16,4.15,4.16,32000.0,2.7671,2.7738,2.7671,2.7738,32000.0
2009-06-25 11:20:00,4.16,4.17,4.16,4.16,32000.0,2.7738,2.7804,2.7738,2.7738,32000.0
2009-06-25 11:25:00,4.16,4.18,4.16,4.18,140800.0,2.7738,2.7871,2.7738,2.7871,140800.0
2009-06-25 11:30:00,4.18,4.19,4.18,4.18,171200.0,2.7871,2.7938,2.7871,2.7871,171200.0
2009-06-25 11:35:00,4.18,4.19,4.18,4.19,73600.0,2.7871,2.7938,2.7871,2.7938,73600.0
2009-06-25 11:40:00,4.19,4.19,4.18,4.18,252800.0,2.7938,2.7938,2.7871,2.7871,252800.0
2009-06-25 11:45:00,4.18,4.18,4.18,4.18,37600.0,2.7871,2.7871,2.7871,2.7871,37600.0
2009-06-25 11:50:00,4.18,4.18,4.17,4.18,35200.0,2.7871,2.7871,2.7804,2.7871,35200.0
2009-06-25 11:55:00,4.18,4.19,4.18,4.19,172800.0,2.7871,2.7938,2.7871,2.7938,172800.0
2009-06-25 12:00:00,4.19,4.19,4.18,4.19,167200.0,2.7938,2.7938,2.7871,2.7938,167200.0
2009-06-25 12:05:00,4.19,4.2,4.19,4.19,61600.0,2.7938,2.8004,2.7938,2.7938,61600.0
2009-06-25 12:10:00,4.19,4.2,4.19,4.19,75200.0,2.7938,2.8004,2.7938,2.7938,75200.0
2009-06-25 12:15:00,4.19,4.19,4.19,4.19,85600.0,2.7938,2.7938,2.7938,2.7938,85600.0
2009-06-25 12:20:00,4.19,4.19,4.19,4.19,48000.0,2.7938,2.7938,2.7938,2.7938,48000.0
2009-06-25 12:25:00,4.19,4.19,4.18,4.19,52800.0,2.7938,2.7938,2.7871,2.7938,52800.0
2009-06-25 12:30:00,4.19,4.19,4.19,4.19,64000.0,2.7938,2.7938,2.7938,2.7938,64000.0
2009-06-25 12:35:00,4.19,4.19,4.18,4.19,35200.0,2.7938,2.7938,2.7871,2.7938,35200.0
2009-06-25 12:40:00,4.19,4.19,4.18,4.19,29600.0,2.7938,2.7938,2.7871,2.7938,29600.0
2009-06-25 12:45:00,4.19,4.19,4.19,4.19,12800.0,2.7938,2.7938,2.7938,2.7938,12800.0
2009-06-25 12:50:00,4.19,4.19,4.19,4.19,40800.0,2.7938,2.7938,2.7938,2.7938,40800.0
2009-06-25 12:55:00,4.19,4.19,4.18,4.19,40000.0,2.7938,2.7938,2.7871,2.7938,40000.0
2009-06-25 13:00:00,4.18,4.19,4.18,4.19,91200.0,2.7871,2.7938,2.7871,2.7938,91200.0
2009-06-25 13:05:00,4.19,4.2,4.19,4.2,65600.0,2.7938,2.8004,2.7938,2.8004,65600.0
2009-06-25 13:10:00,4.2,4.2,4.19,4.2,55200.0,2.8004,2.8004,2.7938,2.8004,55200.0
2009-06-25 13:15:00,4.19,4.21,4.19,4.2,76000.0,2.7938,2.8071,2.7938,2.8004,76000.0
2009-06-25 13:20:00,4.2,4.2,4.2,4.2,66400.0,2.8004,2.8004,2.8004,2.8004,66400.0
2009-06-25 13:25:00,4.2,4.2,4.2,4.2,49600.0,2.8004,2.8004,2.8004,2.8004,49600.0
2009-06-25 13:30:00,4.2,4.2,4.2,4.2,28000.0,2.8004,2.8004,2.8004,2.8004,28000.0
2009-06-25 13:35:00,4.2,4.2,4.2,4.2,65600.0,2.8004,2.8004,2.8004,2.8004,65600.0
2009-06-25 13:40:00,4.2,4.2,4.19,4.19,42400.0,2.8004,2.8004,2.7938,2.7938,42400.0
2009-06-25 13:45:00,4.2,4.2,4.2,4.2,69600.0,2.8004,2.8004,2.8004,2.8004,69600.0
2009-06-25 13:50:00,4.2,4.2,4.19,4.2,112800.0,2.8004,2.8004,2.7938,2.8004,112800.0
2009-06-25 13:55:00,4.2,4.2,4.2,4.2,46400.0,2.8004,2.8004,2.8004,2.8004,46400.0
2009-06-25 14:00:00,4.2,4.21,4.19,4.19,115200.0,2.8004,2.8071,2.7938,2.7938,115200.0
2009-06-25 14:05:00,4.19,4.2,4.19,4.2,300000.0,2.7938,2.8004,2.7938,2.8004,300000.0
2009-06-25 14:10:00,4.2,4.2,4.2,4.2,99200.0,2.8004,2.8004,2.8004,2.8004,99200.0
2009-06-25 14:15:00,4.2,4.2,4.19,4.19,49600.0,2.8004,2.8004,2.7938,2.7938,49600.0
2009-06-25 14:20:00,4.19,4.19,4.18,4.18,35200.0,2.7938,2.7938,2.7871,2.7871,35200.0
2009-06-25 14:25:00,4.19,4.19,4.18,4.19,57600.0,2.7938,2.7938,2.7871,2.7938,57600.0
2009-06-25 14:30:00,4.19,4.19,4.18,4.19,48000.0,2.7938,2.7938,2.7871,2.7938,48000.0
2009-06-25 14:35:00,4.19,4.19,4.18,4.18,37600.0,2.7938,2.7938,2.7871,2.7871,37600.0
2009-06-25 14:40:00,4.18,4.19,4.18,4.19,67200.0,2.7871,2.7938,2.7871,2.7938,67200.0
2009-06-25 14:45:00,4.19,4.2,4.19,4.2,60800.0,2.7938,2.8004,2.7938,2.8004,60800.0
2009-06-25 14:50:00,4.2,4.2,4.19,4.19,60000.0,2.8004,2.8004,2.7938,2.7938,60000.0
2009-06-25 14:55:00,4.19,4.2,4.19,4.2,64800.0,2.7938,2.8004,2.7938,2.8004,64800.0
2009-06-25 15:00:00,4.2,4.2,4.19,4.2,68800.0,2.8004,2.8004,2.7938,2.8004,68800.0
2009-06-25 15:05:00,4.2,4.21,4.2,4.21,86400.0,2.8004,2.8071,2.8004,2.8071,86400.0
2009-06-25 15:10:00,4.21,4.21,4.21,4.21,122400.0,2.8071,2.8071,2.8071,2.8071,122400.0
2009-06-25 15:15:00,4.2,4.21,4.2,4.2,73600.0,2.8004,2.8071,2.8004,2.8004,73600.0
2009-06-25 15:20:00,4.2,4.21,4.2,4.21,98400.0,2.8004,2.8071,2.8004,2.8071,98400.0
2009-06-25 15:25:00,4.21,4.21,4.21,4.21,79200.0,2.8071,2.8071,2.8071,2.8071,79200.0
2009-06-25 15:30:00,4.21,4.21,4.19,4.19,128800.0,2.8071,2.8071,2.7938,2.7938,128800.0
2009-06-25 15:35:00,4.19,4.2,4.18,4.19,291200.0,2.7938,2.8004,2.7871,2.7938,291200.0
2009-06-25 15:40:00,4.19,4.19,4.19,4.19,106400.0,2.7938,2.7938,2.7938,2.7938,106400.0
2009-06-25 15:45:00,4.19,4.2,4.19,4.2,188800.0,2.7938,2.8004,2.7938,2.8004,188800.0
2009-06-25 15:50:00,4.2,4.21,4.2,4.21,121600.0,2.8004,2.8071,2.8004,2.8071,121600.0
2009-06-25 15:55:00,4.21,4.21,4.2,4.2,398400.0,2.8071,2.8071,2.8004,2.8004,398400.0
2009-06-26 09:30:00,4.17,4.2,4.16,4.18,287200.0,2.7804,2.8004,2.7738,2.7871,287200.0
2009-06-26 09:35:00,4.18,4.21,4.18,4.2,196000.0,2.7871,2.8071,2.7871,2.8004,196000.0
2009-06-26 09:40:00,4.2,4.23,4.2,4.23,86400.0,2.8004,2.8204,2.8004,2.8204,86400.0
2009-06-26 09:45:00,4.23,4.23,4.21,4.22,121600.0,2.8204,2.8204,2.8071,2.8138,121600.0
2009-06-26 09:50:00,4.21,4.22,4.2,4.22,196800.0,2.8071,2.8138,2.8004,2.8138,196800.0
2009-06-26 09:55:00,4.22,4.23,4.21,4.22,398400.0,2.8138,2.8204,2.8071,2.8138,398400.0
2009-06-26 10:00:00,4.21,4.23,4.21,4.22,117600.0,2.8071,2.8204,2.8071,2.8138,117600.0
2009-06-26 10:05:00,4.22,4.23,4.22,4.22,158400.0,2.8138,2.8204,2.8138,2.8138,158400.0
2009-06-26 10:10:00,4.22,4.24,4.22,4.22,221600.0,2.8138,2.8271,2.8138,2.8138,221600.0
2009-06-26 10:15:00,4.22,4.24,4.22,4.24,324000.0,2.8138,2.8271,2.8138,2.8271,324000.0
2009-06-26 10:20:00,4.24,4.25,4.24,4.25,263200.0,2.8271,2.8338,2.8271,2.8338,263200.0
2009-06-26 10:25:00,4.25,4.25,4.24,4.25,352000.0,2.8338,2.8338,2.8271,2.8338,352000.0
2009-06-26 10:30:00,4.25,4.25,4.24,4.25,267200.0,2.8338,2.8338,2.8271,2.8338,267200.0
2009-06-26 10:35:00,4.25,4.25,4.25,4.25,204800.0,2.8338,2.8338,2.8338,2.8338,204800.0
2009-06-26 10:40:00,4.25,4.25,4.24,4.25,611200.0,2.8338,2.8338,2.8271,2.8338,611200.0
2009-06-26 10:45:00,4.25,4.25,4.24,4.25,150400.0,2.8338,2.8338,2.8271,2.8338,150400.0
2009-06-26 10:50:00,4.25,4.25,4.24,4.24,188000.0,2.8338,2.8338,2.8271,2.8271,188000.0
2009-06-26 10:55:00,4.24,4.25,4.24,4.24,199200.0,2.8271,2.8338,2.8271,2.8271,199200.0
2009-06-26 11:00:00,4.24,4.24,4.23,4.23,150400.0,2.8271,2.8271,2.8204,2.8204,150400.0
2009-06-26 11:05:00,4.23,4.23,4.22,4.23,125600.0,2.8204,2.8204,2.8138,2.8204,125600.0
2009-06-26 11:10:00,4.23,4.23,4.22,4.23,68800.0,2.8204,2.8204,2.8138,2.8204,68800.0
2009-06-26 11:15:00,4.23,4.23,4.21,4.21,161600.0,2.8204,2.8204,2.8071,2.8071,161600.0
2009-06-26 11:20:00,4.21,4.22,4.21,4.21,107200.0,2.8071,2.8138,2.8071,2.8071,107200.0
2009-06-26 11:25:00,4.21,4.21,4.21,4.21,34400.0,2.8071,2.8071,2.8071,2.8071,34400.0
2009-06-26 11:30:00,4.21,4.22,4.21,4.21,43200.0,2.8071,2.8138,2.8071,2.8071,43200.0
2009-06-26 11:35:00,4.21,4.21,4.2,4.2,33600.0,2.8071,2.8071,2.8004,2.8004,33600.0
2009-06-26 11:40:00,4.21,4.21,4.2,4.2,42400.0,2.8071,2.8071,2.8004,2.8004,42400.0
2009-06-26 11:45:00,4.2,4.21,4.2,4.21,63200.0,2.8004,2.8071,2.8004,2.8071,63200.0
2009-06-26 11:50:00,4.21,4.22,4.21,4.22,72800.0,2.8071,2.8138,2.8071,2.8138,72800.0
2009-06-26 11:55:00,4.22,4.22,4.22,4.22,21600.0,2.8138,2.8138,2.8138,2.8138,21600.0
2009-06-26 12:00:00,4.22,4.22,4.21,4.22,146400.0,2.8138,2.8138,2.8071,2.8138,146400.0
2009-06-26 12:05:00,4.22,4.22,4.21,4.21,205600.0,2.8138,2.8138,2.8071,2.8071,205600.0
2009-06-26 12:10:00,4.21,4.21,4.21,4.21,44000.0,2.8071,2.8071,2.8071,2.8071,44000.0
2009-06-26 12:15:00,4.21,4.21,4.21,4.21,48000.0,2.8071,2.8071,2.8071,2.8071,48000.0
2009-06-26 12:20:00,4.21,4.21,4.2,4.21,52800.0,2.8071,2.8071,2.8004,2.8071,52800.0
2009-06-26 12:25:00,4.21,4.21,4.2,4.2,64000.0,2.8071,2.8071,2.8004,2.8004,64000.0
2009-06-26 12:30:00,4.2,4.21,4.2,4.21,94400.0,2.8004,2.8071,2.8004,2.8071,94400.0
2009-06-26 12:35:00,4.21,4.21,4.2,4.21,32800.0,2.8071,2.8071,2.8004,2.8071,32800.0
2009-06-26 12:40:00,4.21,4.21,4.2,4.21,38400.0,2.8071,2.8071,2.8004,2.8071,38400.0
2009-06-26 12:45:00,4.21,4.21,4.21,4.21,64000.0,2.8071,2.8071,2.8071,2.8071,64000.0
2009-06-26 12:50:00,4.21,4.21,4.21,4.21,52800.0,2.8071,2.8071,2.8071,2.8071,52800.0
2009-06-26 12:55:00,4.21,4.21,4.2,4.2,31200.0,2.8071,2.8071,2.8004,2.8004,31200.0
2009-06-26 13:00:00,4.2,4.2,4.2,4.2,177600.0,2.8004,2.8004,2.8004,2.8004,177600.0
2009-06-26 13:05:00,4.2,4.2,4.19,4.2,131200.0,2.8004,2.8004,2.7938,2.8004,131200.0
2009-06-26 13:10:00,4.2,4.2,4.19,4.19,129600.0,2.8004,2.8004,2.7938,2.7938,129600.0
2009-06-26 13:15:00,4.19,4.19,4.18,4.18,129600.0,2.7938,2.7938,2.7871,2.7871,129600.0
2009-06-26 13:20:00,4.19,4.19,4.18,4.18,90400.0,2.7938,2.7938,2.7871,2.7871,90400.0
2009-06-26 13:25:00,4.18,4.19,4.18,4.18,172000.0,2.7871,2.7938,2.7871,2.7871,172000.0
2009-06-26 13:30:00,4.18,4.18,4.18,4.18,151200.0,2.7871,2.7871,2.7871,2.7871,151200.0
2009-06-26 13:35:00,4.18,4.18,4.18,4.18,98400.0,2.7871,2.7871,2.7871,2.7871,98400.0
2009-06-26 13:40:00,4.18,4.18,4.18,4.18,83200.0,2.7871,2.7871,2.7871,2.7871,83200.0
2009-06-26 13:45:00,4.18,4.18,4.18,4.18,70400.0,2.7871,2.7871,2.7871,2.7871,70400.0
2009-06-26 13:50:00,4.18,4.18,4.17,4.18,60000.0,2.7871,2.7871,2.7804,2.7871,60000.0
2009-06-26 13:55:00,4.18,4.18,4.17,4.17,84800.0,2.7871,2.7871,2.7804,2.7804,84800.0
2009-06-26 14:00:00,4.17,4.17,4.17,4.17,86400.0,2.7804,2.7804,2.7804,2.7804,86400.0
2009-06-26 14:05:00,4.17,4.18,4.17,4.17,85600.0,2.7804,2.7871,2.7804,2.7804,85600.0
2009-06-26 14:10:00,4.17,4.18,4.17,4.18,72800.0,2.7804,2.7871,2.7804,2.7871,72800.0
2009-06-26 14:15:00,4.18,4.18,4.17,4.17,93600.0,2.7871,2.7871,2.7804,2.7804,93600.0
2009-06-26 14:20:00,4.17,4.17,4.17,4.17,64800.0,2.7804,2.7804,2.7804,2.7804,64800.0
2009-06-26 14:25:00,4.17,4.17,4.17,4.17,86400.0,2.7804,2.7804,2.7804,2.7804,86400.0
2009-06-26 14:30:00,4.17,4.17,4.17,4.17,92000.0,2.7804,2.7804,2.7804,2.7804,92000.0
2009-06-26 14:35:00,4.17,4.17,4.17,4.17,92800.0,2.7804,2.7804,2.7804,2.7804,92800.0
2009-06-26 14:40:00,4.17,4.17,4.16,4.17,120000.0,2.7804,2.7804,2.7738,2.7804,120000.0
2009-06-26 14:45:00,4.17,4.17,4.17,4.17,88000.0,2.7804,2.7804,2.7804,2.7804,88000.0
2009-06-26 14:50:00,4.17,4.17,4.16,4.17,93600.0,2.7804,2.7804,2.7738,2.7804,93600.0
2009-06-26 14:55:00,4.17,4.18,4.17,4.18,106400.0,2.7804,2.7871,2.7804,2.7871,106400.0
2009-06-26 15:00:00,4.18,4.18,4.17,4.18,211200.0,2.7871,2.7871,2.7804,2.7871,211200.0
2009-06-26 15:05:00,4.18,4.18,4.17,4.17,109600.0,2.7871,2.7871,2.7804,2.7804,109600.0
2009-06-26 15:10:00,4.18,4.18,4.17,4.17,139200.0,2.7871,2.7871,2.7804,2.7804,139200.0
2009-06-26 15:15:00,4.17,4.17,4.16,4.17,151200.0,2.7804,2.7804,2.7738,2.7804,151200.0
2009-06-26 15:20:00,4.17,4.17,4.17,4.17,91200.0,2.7804,2.7804,2.7804,2.7804,91200.0
2009-06-26 15:25:00,4.17,4.17,4.17,4.17,96000.0,2.7804,2.7804,2.7804,2.7804,96000.0
2009-06-26 15:30:00,4.17,4.17,4.17,4.17,138400.0,2.7804,2.7804,2.7804,2.7804,138400.0
2009-06-26 15:35:00,4.17,4.17,4.17,4.17,166400.0,2.7804,2.7804,2.7804,2.7804,166400.0
2009-06-26 15:40:00,4.17,4.19,4.17,4.19,255200.0,2.7804,2.7938,2.7804,2.7938,255200.0
2009-06-26 15:45:00,4.19,4.19,4.18,4.18,312000.0,2.7938,2.7938,2.7871,2.7871,312000.0
2009-06-26 15:50:00,4.18,4.19,4.17,4.18,364800.0,2.7871,2.7938,2.7804,2.7871,364800.0
2009-06-26 15:55:00,4.18,4.23,4.17,4.18,488800.0,2.7871,2.8204,2.7804,2.7871,488800.0
2009-06-29 09:30:00,4.17,4.18,4.14,4.16,254400.0,2.7804,2.7871,2.7604,2.7738,254400.0
2009-06-29 09:35:00,4.16,4.16,4.14,4.15,147200.0,2.7738,2.7738,2.7604,2.7671,147200.0
2009-06-29 09:40:00,4.15,4.15,4.13,4.15,86400.0,2.7671,2.7671,2.7538,2.7671,86400.0
2009-06-29 09:45:00,4.15,4.15,4.14,4.14,227200.0,2.7671,2.7671,2.7604,2.7604,227200.0
2009-06-29 09:50:00,4.15,4.15,4.13,4.14,253600.0,2.7671,2.7671,2.7538,2.7604,253600.0
2009-06-29 09:55:00,4.13,4.15,4.13,4.15,92000.0,2.7538,2.7671,2.7538,2.7671,92000.0
2009-06-29 10:00:00,4.15,4.15,4.14,4.14,73600.0,2.7671,2.7671,2.7604,2.7604,73600.0
2009-06-29 10:05:00,4.14,4.15,4.13,4.15,100800.0,2.7604,2.7671,2.7538,2.7671,100800.0
2009-06-29 10:10:00,4.15,4.16,4.15,4.15,120000.0,2.7671,2.7738,2.7671,2.7671,120000.0
2009-06-29 10:15:00,4.16,4.17,4.15,4.16,113600.0,2.7738,2.7804,2.7671,2.7738,113600.0
2009-06-29 10:20:00,4.17,4.17,4.16,4.16,208800.0,2.7804,2.7804,2.7738,2.7738,208800.0
2009-06-29 10:25:00,4.16,4.18,4.16,4.18,97600.0,2.7738,2.7871,2.7738,2.7871,97600.0
2009-06-29 10:30:00,4.18,4.18,4.18,4.18,92800.0,2.7871,2.7871,2.7871,2.7871,92800.0
2009-06-29 10:35:00,4.18,4.19,4.18,4.18,104800.0,2.7871,2.7938,2.7871,2.7871,104800.0
2009-06-29 10:40:00,4.18,4.18,4.18,4.18,80800.0,2.7871,2.7871,2.7871,2.7871,80800.0
2009-06-29 10:45:00,4.18,4.19,4.17,4.18,232800.0,2.7871,2.7938,2.7804,2.7871,232800.0
2009-06-29 10:50:00,4.18,4.19,4.18,4.19,89600.0,2.7871,2.7938,2.7871,2.7938,89600.0
2009-06-29 10:55:00,4.19,4.2,4.19,4.19,65600.0,2.7938,2.8004,2.7938,2.7938,65600.0
2009-06-29 11:00:00,4.19,4.19,4.18,4.18,57600.0,2.7938,2.7938,2.7871,2.7871,57600.0
2009-06-29 11:05:00,4.18,4.19,4.18,4.18,185600.0,2.7871,2.7938,2.7871,2.7871,185600.0
2009-06-29 11:10:00,4.18,4.2,4.18,4.19,160800.0,2.7871,2.8004,2.7871,2.7938,160800.0
2009-06-29 11:15:00,4.19,4.19,4.18,4.19,94400.0,2.7938,2.7938,2.7871,2.7938,94400.0
2009-06-29 11:20:00,4.19,4.21,4.19,4.21,148000.0,2.7938,2.8071,2.7938,2.8071,148000.0
2009-06-29 11:25:00,4.21,4.21,4.2,4.21,101600.0,2.8071,2.8071,2.8004,2.8071,101600.0
2009-06-29 11:30:00,4.21,4.21,4.2,4.21,14400.0,2.8071,2.8071,2.8004,2.8071,14400.0
2009-06-29 11:35:00,4.21,4.21,4.19,4.19,48000.0,2.8071,2.8071,2.7938,2.7938,48000.0
2009-06-29 11:40:00,4.19,4.19,4.19,4.19,23200.0,2.7938,2.7938,2.7938,2.7938,23200.0
2009-06-29 11:45:00,4.19,4.2,4.19,4.19,48800.0,2.7938,2.8004,2.7938,2.7938,48800.0
2009-06-29 11:50:00,4.19,4.2,4.19,4.2,100800.0,2.7938,2.8004,2.7938,2.8004,100800.0
2009-06-29 11:55:00,4.2,4.21,4.2,4.21,111200.0,2.8004,2.8071,2.8004,2.8071,111200.0
2009-06-29 12:00:00,4.21,4.22,4.21,4.21,93600.0,2.8071,2.8138,2.8071,2.8071,93600.0
2009-06-29 12:05:00,4.21,4.21,4.2,4.21,189600.0,2.8071,2.8071,2.8004,2.8071,189600.0
2009-06-29 12:10:00,4.21,4.21,4.2,4.2,190400.0,2.8071,2.8071,2.8004,2.8004,190400.0
2009-06-29 12:15:00,4.2,4.2,4.2,4.2,269600.0,2.8004,2.8004,2.8004,2.8004,269600.0
2009-06-29 12:20:00,4.2,4.2,4.19,4.2,243200.0,2.8004,2.8004,2.7938,2.8004,243200.0
2009-06-29 12:25:00,4.2,4.2,4.2,4.2,46400.0,2.8004,2.8004,2.8004,2.8004,46400.0
2009-06-29 12:30:00,4.2,4.2,4.2,4.2,76000.0,2.8004,2.8004,2.8004,2.8004,76000.0
2009-06-29 12:35:00,4.2,4.2,4.2,4.2,99200.0,2.8004,2.8004,2.8004,2.8004,99200.0
2009-06-29 12:40:00,4.2,4.2,4.2,4.2,20000.0,2.8004,2.8004,2.8004,2.8004,20000.0
2009-06-29 12:45:00,4.2,4.2,4.2,4.2,50400.0,2.8004,2.8004,2.8004,2.8004,50400.0
2009-06-29 12:50:00,4.2,4.2,4.2,4.2,43200.0,2.8004,2.8004,2.8004,2.8004,43200.0
2009-06-29 12:55:00,4.2,4.2,4.2,4.2,215200.0,2.8004,2.8004,2.8004,2.8004,215200.0
2009-06-29 13:00:00,4.2,4.2,4.2,4.2,44800.0,2.8004,2.8004,2.8004,2.8004,44800.0
2009-06-29 13:05:00,4.2,4.21,4.2,4.21,65600.0,2.8004,2.8071,2.8004,2.8071,65600.0
2009-06-29 13:10:00,4.21,4.21,4.21,4.21,176000.0,2.8071,2.8071,2.8071,2.8071,176000.0
2009-06-29 13:15:00,4.21,4.21,4.21,4.21,85600.0,2.8071,2.8071,2.8071,2.8071,85600.0
2009-06-29 13:20:00,4.21,4.21,4.21,4.21,76800.0,2.8071,2.8071,2.8071,2.8071,76800.0
2009-06-29 13:25:00,4.21,4.21,4.21,4.21,67200.0,2.8071,2.8071,2.8071,2.8071,67200.0
2009-06-29 13:30:00,4.21,4.21,4.21,4.21,52800.0,2.8071,2.8071,2.8071,2.8071,52800.0
2009-06-29 13:35:00,4.21,4.21,4.21,4.21,249600.0,2.8071,2.8071,2.8071,2.8071,249600.0
2009-06-29 13:40:00,4.21,4.21,4.21,4.21,70400.0,2.8071,2.8071,2.8071,2.8071,70400.0
2009-06-29 13:45:00,4.21,4.21,4.21,4.21,65600.0,2.8071,2.8071,2.8071,2.8071,65600.0
2009-06-29 13:50:00,4.21,4.21,4.2,4.2,47200.0,2.8071,2.8071,2.8004,2.8004,47200.0
2009-06-29 13:55:00,4.2,4.21,4.2,4.21,158400.0,2.8004,2.8071,2.8004,2.8071,158400.0
2009-06-29 14:00:00,4.21,4.21,4.2,4.2,78400.0,2.8071,2.8071,2.8004,2.8004,78400.0
2009-06-29 14:05:00,4.2,4.21,4.2,4.21,48800.0,2.8004,2.8071,2.8004,2.8071,48800.0
2009-06-29 14:10:00,4.21,4.21,4.21,4.21,70400.0,2.8071,2.8071,2.8071,2.8071,70400.0
2009-06-29 14:15:00,4.21,4.21,4.21,4.21,53600.0,2.8071,2.8071,2.8071,2.8071,53600.0
2009-06-29 14:20:00,4.21,4.21,4.2,4.2,38400.0,2.8071,2.8071,2.8004,2.8004,38400.0
2009-06-29 14:25:00,4.2,4.2,4.2,4.2,20000.0,2.8004,2.8004,2.8004,2.8004,20000.0
2009-06-29 14:30:00,4.2,4.2,4.2,4.2,65600.0,2.8004,2.8004,2.8004,2.8004,65600.0
2009-06-29 14:35:00,4.2,4.2,4.19,4.19,80800.0,2.8004,2.8004,2.7938,2.7938,80800.0
2009-06-29 14:40:00,4.19,4.2,4.19,4.19,56000.0,2.7938,2.8004,2.7938,2.7938,56000.0
2009-06-29 14:45:00,4.19,4.2,4.19,4.19,18400.0,2.7938,2.8004,2.7938,2.7938,18400.0
2009-06-29 14:50:00,4.19,4.2,4.19,4.2,29600.0,2.7938,2.8004,2.7938,2.8004,29600.0
2009-06-29 14:55:00,4.2,4.2,4.2,4.2,68000.0,2.8004,2.8004,2.8004,2.8004,68000.0
2009-06-29 15:00:00,4.2,4.2,4.2,4.2,26400.0,2.8004,2.8004,2.8004,2.8004,26400.0
2009-06-29 15:05:00,4.2,4.2,4.2,4.2,40800.0,2.8004,2.8004,2.8004,2.8004,40800.0
2009-06-29 15:10:00,4.2,4.2,4.2,4.2,28000.0,2.8004,2.8004,2.8004,2.8004,28000.0
2009-06-29 15:15:00,4.2,4.2,4.2,4.2,100000.0,2.8004,2.8004,2.8004,2.8004,100000.0
2009-06-29 15:20:00,4.2,4.21,4.2,4.21,83200.0,2.8004,2.8071,2.8004,2.8071,83200.0
2009-06-29 15:25:00,4.21,4.21,4.2,4.2,27200.0,2.8071,2.8071,2.8004,2.8004,27200.0
2009-06-29 15:30:00,4.2,4.2,4.2,4.2,108000.0,2.8004,2.8004,2.8004,2.8004,108000.0
2009-06-29 15:35:00,4.2,4.2,4.19,4.19,151200.0,2.8004,2.8004,2.7938,2.7938,151200.0
2009-06-29 15:40:00,4.19,4.2,4.19,4.2,146400.0,2.7938,2.8004,2.7938,2.8004,146400.0
2009-06-29 15:45:00,4.2,4.2,4.19,4.19,144800.0,2.8004,2.8004,2.7938,2.7938,144800.0
2009-06-29 15:50:00,4.19,4.2,4.19,4.2,365600.0,2.7938,2.8004,2.7938,2.8004,365600.0
2009-06-29 15:55:00,4.2,4.2,4.19,4.2,282400.0,2.8004,2.8004,2.7938,2.8004,282400.0
2009-06-30 09:30:00,4.22,4.22,4.14,4.18,110400.0,2.8138,2.8138,2.7604,2.7871,110400.0
2009-06-30 09:35:00,4.19,4.21,4.19,4.21,221600.0,2.7938,2.8071,2.7938,2.8071,221600.0
2009-06-30 09:40:00,4.2,4.21,4.2,4.2,21600.0,2.8004,2.8071,2.8004,2.8004,21600.0
2009-06-30 09:45:00,4.21,4.21,4.2,4.2,139200.0,2.8071,2.8071,2.8004,2.8004,139200.0
2009-06-30 09:50:00,4.2,4.22,4.2,4.21,275200.0,2.8004,2.8138,2.8004,2.8071,275200.0
2009-06-30 09:55:00,4.21,4.23,4.21,4.23,38400.0,2.8071,2.8204,2.8071,2.8204,38400.0
2009-06-30 10:00:00,4.23,4.23,4.2,4.21,365600.0,2.8204,2.8204,2.8004,2.8071,365600.0
2009-06-30 10:05:00,4.21,4.21,4.2,4.21,346400.0,2.8071,2.8071,2.8004,2.8071,346400.0
2009-06-30 10:10:00,4.21,4.21,4.2,4.21,105600.0,2.8071,2.8071,2.8004,2.8071,105600.0
2009-06-30 10:15:00,4.2,4.21,4.2,4.2,155200.0,2.8004,2.8071,2.8004,2.8004,155200.0
2009-06-30 10:20:00,4.2,4.21,4.19,4.2,298400.0,2.8004,2.8071,2.7938,2.8004,298400.0
2009-06-30 10:25:00,4.2,4.2,4.18,4.19,164800.0,2.8004,2.8004,2.7871,2.7938,164800.0
2009-06-30 10:30:00,4.18,4.18,4.17,4.18,96800.0,2.7871,2.7871,2.7804,2.7871,96800.0
2009-06-30 10:35:00,4.17,4.17,4.16,4.17,39200.0,2.7804,2.7804,2.7738,2.7804,39200.0
2009-06-30 10:40:00,4.17,4.18,4.16,4.16,38400.0,2.7804,2.7871,2.7738,2.7738,38400.0
2009-06-30 10:45:00,4.16,4.18,4.16,4.18,64800.0,2.7738,2.7871,2.7738,2.7871,64800.0
2009-06-30 10:50:00,4.18,4.18,4.17,4.18,21600.0,2.7871,2.7871,2.7804,2.7871,21600.0
2009-06-30 10:55:00,4.17,4.17,4.16,4.16,104000.0,2.7804,2.7804,2.7738,2.7738,104000.0
2009-06-30 11:00:00,4.16,4.16,4.16,4.16,64000.0,2.7738,2.7738,2.7738,2.7738,64000.0
2009-06-30 11:05:00,4.16,4.16,4.15,4.15,48000.0,2.7738,2.7738,2.7671,2.7671,48000.0
2009-06-30 11:10:00,4.15,4.16,4.15,4.16,32800.0,2.7671,2.7738,2.7671,2.7738,32800.0
2009-06-30 11:15:00,4.16,4.16,4.15,4.16,40000.0,2.7738,2.7738,2.7671,2.7738,40000.0
2009-06-30 11:20:00,4.16,4.16,4.16,4.16,126400.0,2.7738,2.7738,2.7738,2.7738,126400.0
2009-06-30 11:25:00,4.16,4.16,4.16,4.16,30400.0,2.7738,2.7738,2.7738,2.7738,30400.0
2009-06-30 11:30:00,4.16,4.16,4.14,4.15,128800.0,2.7738,2.7738,2.7604,2.7671,128800.0
2009-06-30 11:35:00,4.15,4.15,4.14,4.14,36000.0,2.7671,2.7671,2.7604,2.7604,36000.0
2009-06-30 11:40:00,4.14,4.15,4.14,4.14,41600.0,2.7604,2.7671,2.7604,2.7604,41600.0
2009-06-30 11:45:00,4.14,4.15,4.14,4.14,82400.0,2.7604,2.7671,2.7604,2.7604,82400.0
2009-06-30 11:50:00,4.14,4.15,4.14,4.15,32000.0,2.7604,2.7671,2.7604,2.7671,32000.0
2009-06-30 11:55:00,4.15,4.15,4.15,4.15,28000.0,2.7671,2.7671,2.7671,2.7671,28000.0
2009-06-30 12:00:00,4.15,4.15,4.15,4.15,21600.0,2.7671,2.7671,2.7671,2.7671,21600.0
2009-06-30 12:05:00,4.15,4.15,4.15,4.15,44800.0,2.7671,2.7671,2.7671,2.7671,44800.0
2009-06-30 12:10:00,4.15,4.15,4.15,4.15,85600.0,2.7671,2.7671,2.7671,2.7671,85600.0
2009-06-30 12:15:00,4.15,4.15,4.15,4.15,40800.0,2.7671,2.7671,2.7671,2.7671,40800.0
2009-06-30 12:20:00,4.15,4.15,4.14,4.15,77600.0,2.7671,2.7671,2.7604,2.7671,77600.0
2009-06-30 12:25:00,4.15,4.15,4.14,4.15,103200.0,2.7671,2.7671,2.7604,2.7671,103200.0
2009-06-30 12:30:00,4.15,4.15,4.15,4.15,135200.0,2.7671,2.7671,2.7671,2.7671,135200.0
2009-06-30 12:35:00,4.15,4.15,4.15,4.15,98400.0,2.7671,2.7671,2.7671,2.7671,98400.0
2009-06-30 12:40:00,4.15,4.15,4.15,4.15,73600.0,2.7671,2.7671,2.7671,2.7671,73600.0
2009-06-30 12:45:00,4.15,4.15,4.15,4.15,55200.0,2.7671,2.7671,2.7671,2.7671,55200.0
2009-06-30 12:50:00,4.15,4.15,4.15,4.15,85600.0,2.7671,2.7671,2.7671,2.7671,85600.0
2009-06-30 12:55:00,4.15,4.15,4.14,4.15,136000.0,2.7671,2.7671,2.7604,2.7671,136000.0
2009-06-30 13:00:00,4.15,4.15,4.14,4.14,82400.0,2.7671,2.7671,2.7604,2.7604,82400.0
2009-06-30 13:05:00,4.14,4.15,4.14,4.14,128800.0,2.7604,2.7671,2.7604,2.7604,128800.0
2009-06-30 13:10:00,4.14,4.15,4.14,4.15,1297600.0,2.7604,2.7671,2.7604,2.7671,1297600.0
2009-06-30 13:15:00,4.15,4.15,4.14,4.14,182400.0,2.7671,2.7671,2.7604,2.7604,182400.0
2009-06-30 13:20:00,4.14,4.14,4.14,4.14,214400.0,2.7604,2.7604,2.7604,2.7604,214400.0
2009-06-30 13:25:00,4.14,4.14,4.14,4.14,45600.0,2.7604,2.7604,2.7604,2.7604,45600.0
2009-06-30 13:30:00,4.14,4.14,4.14,4.14,77600.0,2.7604,2.7604,2.7604,2.7604,77600.0
2009-06-30 13:35:00,4.14,4.14,4.14,4.14,92800.0,2.7604,2.7604,2.7604,2.7604,92800.0
2009-06-30 13:40:00,4.14,4.15,4.14,4.15,123200.0,2.7604,2.7671,2.7604,2.7671,123200.0
2009-06-30 13:45:00,4.15,4.15,4.14,4.14,137600.0,2.7671,2.7671,2.7604,2.7604,137600.0
2009-06-30 13:50:00,4.14,4.14,4.13,4.14,142400.0,2.7604,2.7604,2.7538,2.7604,142400.0
2009-06-30 13:55:00,4.14,4.14,4.14,4.14,121600.0,2.7604,2.7604,2.7604,2.7604,121600.0
2009-06-30 14:00:00,4.14,4.14,4.13,4.14,72800.0,2.7604,2.7604,2.7538,2.7604,72800.0
2009-06-30 14:05:00,4.14,4.14,4.13,4.14,90400.0,2.7604,2.7604,2.7538,2.7604,90400.0
2009-06-30 14:10:00,4.14,4.15,4.14,4.15,263200.0,2.7604,2.7671,2.7604,2.7671,263200.0
2009-06-30 14:15:00,4.15,4.15,4.14,4.15,154400.0,2.7671,2.7671,2.7604,2.7671,154400.0
2009-06-30 14:20:00,4.15,4.15,4.14,4.15,145600.0,2.7671,2.7671,2.7604,2.7671,145600.0
2009-06-30 14:25:00,4.15,4.15,4.15,4.15,905600.0,2.7671,2.7671,2.7671,2.7671,905600.0
2009-06-30 14:30:00,4.15,4.15,4.14,4.14,228800.0,2.7671,2.7671,2.7604,2.7604,228800.0
2009-06-30 14:35:00,4.14,4.15,4.14,4.15,153600.0,2.7604,2.7671,2.7604,2.7671,153600.0
2009-06-30 14:40:00,4.15,4.15,4.15,4.15,267200.0,2.7671,2.7671,2.7671,2.7671,267200.0
2009-06-30 14:45:00,4.15,4.15,4.15,4.15,266400.0,2.7671,2.7671,2.7671,2.7671,266400.0
2009-06-30 14:50:00,4.15,4.15,4.15,4.15,112000.0,2.7671,2.7671,2.7671,2.7671,112000.0
2009-06-30 14:55:00,4.15,4.15,4.15,4.15,112000.0,2.7671,2.7671,2.7671,2.7671,112000.0
2009-06-30 15:00:00,4.15,4.15,4.14,4.15,134400.0,2.7671,2.7671,2.7604,2.7671,134400.0
2009-06-30 15:05:00,4.15,4.15,4.14,4.14,118400.0,2.7671,2.7671,2.7604,2.7604,118400.0
2009-06-30 15:10:00,4.14,4.15,4.14,4.15,229600.0,2.7604,2.7671,2.7604,2.7671,229600.0
2009-06-30 15:15:00,4.15,4.15,4.14,4.14,262400.0,2.7671,2.7671,2.7604,2.7604,262400.0
2009-06-30 15:20:00,4.14,4.15,4.14,4.15,436000.0,2.7604,2.7671,2.7604,2.7671,436000.0
2009-06-30 15:25:00,4.15,4.15,4.15,4.15,157600.0,2.7671,2.7671,2.7671,2.7671,157600.0
2009-06-30 15:30:00,4.15,4.16,4.15,4.15,256800.0,2.7671,2.7738,2.7671,2.7671,256800.0
2009-06-30 15:35:00,4.15,4.16,4.15,4.16,144800.0,2.7671,2.7738,2.7671,2.7738,144800.0
2009-06-30 15:40:00,4.16,4.16,4.15,4.16,289600.0,2.7738,2.7738,2.7671,2.7738,289600.0
2009-06-30 15:45:00,4.16,4.16,4.15,4.16,331200.0,2.7738,2.7738,2.7671,2.7738,331200.0
2009-06-30 15:50:00,4.16,4.16,4.14,4.14,554400.0,2.7738,2.7738,2.7604,2.7604,554400.0
2009-06-30 15:55:00,4.14,4.16,4.14,4.15,802400.0,2.7604,2.7738,2.7604,2.7671,802400.0
2009-07-01 09:30:00,4.2,4.22,4.15,4.15,163200.0,2.8004,2.8138,2.7671,2.7671,163200.0
2009-07-01 09:35:00,4.15,4.17,4.15,4.16,480800.0,2.7671,2.7804,2.7671,2.7738,480800.0
2009-07-01 09:40:00,4.16,4.17,4.16,4.17,136000.0,2.7738,2.7804,2.7738,2.7804,136000.0
2009-07-01 09:45:00,4.17,4.19,4.16,4.19,869600.0,2.7804,2.7938,2.7738,2.7938,869600.0
2009-07-01 09:50:00,4.19,4.19,4.17,4.17,355200.0,2.7938,2.7938,2.7804,2.7804,355200.0
2009-07-01 09:55:00,4.17,4.18,4.17,4.17,92800.0,2.7804,2.7871,2.7804,2.7804,92800.0
2009-07-01 10:00:00,4.17,4.18,4.15,4.15,216000.0,2.7804,2.7871,2.7671,2.7671,216000.0
2009-07-01 10:05:00,4.16,4.17,4.15,4.16,460000.0,2.7738,2.7804,2.7671,2.7738,460000.0
2009-07-01 10:10:00,4.16,4.17,4.16,4.17,83200.0,2.7738,2.7804,2.7738,2.7804,83200.0
2009-07-01 10:15:00,4.17,4.18,4.17,4.18,225600.0,2.7804,2.7871,2.7804,2.7871,225600.0
2009-07-01 10:20:00,4.18,4.19,4.18,4.18,544800.0,2.7871,2.7938,2.7871,2.7871,544800.0
2009-07-01 10:25:00,4.18,4.19,4.17,4.19,781600.0,2.7871,2.7938,2.7804,2.7938,781600.0
2009-07-01 10:30:00,4.19,4.19,4.18,4.18,113600.0,2.7938,2.7938,2.7871,2.7871,113600.0
2009-07-01 10:35:00,4.18,4.19,4.18,4.19,132800.0,2.7871,2.7938,2.7871,2.7938,132800.0
2009-07-01 10:40:00,4.19,4.19,4.18,4.18,127200.0,2.7938,2.7938,2.7871,2.7871,127200.0
2009-07-01 10:45:00,4.18,4.19,4.18,4.18,255200.0,2.7871,2.7938,2.7871,2.7871,255200.0
2009-07-01 10:50:00,4.19,4.19,4.18,4.19,677600.0,2.7938,2.7938,2.7871,2.7938,677600.0
2009-07-01 10:55:00,4.19,4.2,4.19,4.2,143200.0,2.7938,2.8004,2.7938,2.8004,143200.0
2009-07-01 11:00:00,4.2,4.21,4.2,4.2,176800.0,2.8004,2.8071,2.8004,2.8004,176800.0
2009-07-01 11:05:00,4.2,4.2,4.19,4.19,171200.0,2.8004,2.8004,2.7938,2.7938,171200.0
2009-07-01 11:10:00,4.19,4.19,4.18,4.19,62400.0,2.7938,2.7938,2.7871,2.7938,62400.0
2009-07-01 11:15:00,4.19,4.2,4.19,4.19,168000.0,2.7938,2.8004,2.7938,2.7938,168000.0
2009-07-01 11:20:00,4.19,4.2,4.19,4.19,224000.0,2.7938,2.8004,2.7938,2.7938,224000.0
2009-07-01 11:25:00,4.19,4.19,4.18,4.18,102400.0,2.7938,2.7938,2.7871,2.7871,102400.0
2009-07-01 11:30:00,4.18,4.19,4.17,4.17,404000.0,2.7871,2.7938,2.7804,2.7804,404000.0
2009-07-01 11:35:00,4.17,4.17,4.17,4.17,151200.0,2.7804,2.7804,2.7804,2.7804,151200.0
2009-07-01 11:40:00,4.17,4.17,4.16,4.16,92000.0,2.7804,2.7804,2.7738,2.7738,92000.0
2009-07-01 11:45:00,4.16,4.17,4.16,4.16,53600.0,2.7738,2.7804,2.7738,2.7738,53600.0
2009-07-01 11:50:00,4.16,4.16,4.15,4.15,124800.0,2.7738,2.7738,2.7671,2.7671,124800.0
2009-07-01 11:55:00,4.15,4.15,4.15,4.15,178400.0,2.7671,2.7671,2.7671,2.7671,178400.0
2009-07-01 12:00:00,4.15,4.15,4.14,4.15,138400.0,2.7671,2.7671,2.7604,2.7671,138400.0
2009-07-01 12:05:00,4.15,4.15,4.14,4.14,168800.0,2.7671,2.7671,2.7604,2.7604,168800.0
2009-07-01 12:10:00,4.14,4.14,4.13,4.13,164800.0,2.7604,2.7604,2.7538,2.7538,164800.0
2009-07-01 12:15:00,4.13,4.14,4.12,4.13,514400.0,2.7538,2.7604,2.7471,2.7538,514400.0
2009-07-01 12:20:00,4.13,4.13,4.13,4.13,74400.0,2.7538,2.7538,2.7538,2.7538,74400.0
2009-07-01 12:25:00,4.13,4.14,4.13,4.14,128800.0,2.7538,2.7604,2.7538,2.7604,128800.0
2009-07-01 12:30:00,4.14,4.14,4.14,4.14,89600.0,2.7604,2.7604,2.7604,2.7604,89600.0
2009-07-01 12:35:00,4.14,4.14,4.14,4.14,145600.0,2.7604,2.7604,2.7604,2.7604,145600.0
2009-07-01 12:40:00,4.14,4.14,4.14,4.14,128800.0,2.7604,2.7604,2.7604,2.7604,128800.0
2009-07-01 12:45:00,4.14,4.14,4.14,4.14,195200.0,2.7604,2.7604,2.7604,2.7604,195200.0
2009-07-01 12:50:00,4.14,4.14,4.13,4.14,98400.0,2.7604,2.7604,2.7538,2.7604,98400.0
2009-07-01 12:55:00,4.14,4.14,4.13,4.13,135200.0,2.7604,2.7604,2.7538,2.7538,135200.0
2009-07-01 13:00:00,4.13,4.13,4.13,4.13,213600.0,2.7538,2.7538,2.7538,2.7538,213600.0
2009-07-01 13:05:00,4.13,4.14,4.13,4.14,221600.0,2.7538,2.7604,2.7538,2.7604,221600.0
2009-07-01 13:10:00,4.14,4.14,4.14,4.14,22400.0,2.7604,2.7604,2.7604,2.7604,22400.0
2009-07-01 13:15:00,4.14,4.15,4.14,4.15,26400.0,2.7604,2.7671,2.7604,2.7671,26400.0
2009-07-01 13:20:00,4.15,4.15,4.15,4.15,38400.0,2.7671,2.7671,2.7671,2.7671,38400.0
2009-07-01 13:25:00,4.15,4.15,4.14,4.15,94400.0,2.7671,2.7671,2.7604,2.7671,94400.0
2009-07-01 13:30:00,4.15,4.15,4.15,4.15,44000.0,2.7671,2.7671,2.7671,2.7671,44000.0
2009-07-01 13:35:00,4.15,4.15,4.15,4.15,49600.0,2.7671,2.7671,2.7671,2.7671,49600.0
2009-07-01 13:40:00,4.15,4.15,4.14,4.15,74400.0,2.7671,2.7671,2.7604,2.7671,74400.0
2009-07-01 13:45:00,4.15,4.15,4.15,4.15,29600.0,2.7671,2.7671,2.7671,2.7671,29600.0
2009-07-01 13:50:00,4.15,4.15,4.14,4.14,224800.0,2.7671,2.7671,2.7604,2.7604,224800.0
2009-07-01 13:55:00,4.14,4.15,4.14,4.15,48000.0,2.7604,2.7671,2.7604,2.7671,48000.0
2009-07-01 14:00:00,4.15,4.15,4.14,4.14,76800.0,2.7671,2.7671,2.7604,2.7604,76800.0
2009-07-01 14:05:00,4.14,4.15,4.14,4.14,72800.0,2.7604,2.7671,2.7604,2.7604,72800.0
2009-07-01 14:10:00,4.14,4.15,4.14,4.15,88000.0,2.7604,2.7671,2.7604,2.7671,88000.0
2009-07-01 14:15:00,4.15,4.15,4.15,4.15,36000.0,2.7671,2.7671,2.7671,2.7671,36000.0
2009-07-01 14:20:00,4.15,4.15,4.15,4.15,88800.0,2.7671,2.7671,2.7671,2.7671,88800.0
2009-07-01 14:25:00,4.15,4.15,4.15,4.15,28000.0,2.7671,2.7671,2.7671,2.7671,28000.0
2009-07-01 14:30:00,4.15,4.15,4.15,4.15,92000.0,2.7671,2.7671,2.7671,2.7671,92000.0
2009-07-01 14:35:00,4.15,4.15,4.14,4.15,180000.0,2.7671,2.7671,2.7604,2.7671,180000.0
2009-07-01 14:40:00,4.15,4.15,4.14,4.15,63200.0,2.7671,2.7671,2.7604,2.7671,63200.0
2009-07-01 14:45:00,4.15,4.15,4.14,4.14,124800.0,2.7671,2.7671,2.7604,2.7604,124800.0
2009-07-01 14:50:00,4.14,4.14,4.13,4.13,252000.0,2.7604,2.7604,2.7538,2.7538,252000.0
2009-07-01 14:55:00,4.13,4.13,4.13,4.13,267200.0,2.7538,2.7538,2.7538,2.7538,267200.0
2009-07-01 15:00:00,4.13,4.14,4.13,4.14,152000.0,2.7538,2.7604,2.7538,2.7604,152000.0
2009-07-01 15:05:00,4.14,4.14,4.14,4.14,109600.0,2.7604,2.7604,2.7604,2.7604,109600.0
2009-07-01 15:10:00,4.14,4.14,4.14,4.14,124000.0,2.7604,2.7604,2.7604,2.7604,124000.0
2009-07-01 15:15:00,4.14,4.14,4.13,4.14,173600.0,2.7604,2.7604,2.7538,2.7604,173600.0
2009-07-01 15:20:00,4.14,4.14,4.13,4.14,121600.0,2.7604,2.7604,2.7538,2.7604,121600.0
2009-07-01 15:25:00,4.14,4.14,4.12,4.12,213600.0,2.7604,2.7604,2.7471,2.7471,213600.0
2009-07-01 15:30:00,4.12,4.13,4.12,4.12,177600.0,2.7471,2.7538,2.7471,2.7471,177600.0
2009-07-01 15:35:00,4.12,4.12,4.12,4.12,194400.0,2.7471,2.7471,2.7471,2.7471,194400.0
2009-07-01 15:40:00,4.12,4.13,4.12,4.12,450400.0,2.7471,2.7538,2.7471,2.7471,450400.0
2009-07-01 15:45:00,4.12,4.12,4.12,4.12,257600.0,2.7471,2.7471,2.7471,2.7471,257600.0
2009-07-01 15:50:00,4.12,4.13,4.12,4.12,252000.0,2.7471,2.7538,2.7471,2.7471,252000.0
2009-07-01 15:55:00,4.12,4.13,4.11,4.11,620800.0,2.7471,2.7538,2.7404,2.7404,620800.0
2009-07-02 09:30:00,4.11,4.13,4.05,4.05,228800.0,2.7404,2.7538,2.7004,2.7004,228800.0
2009-07-02 09:35:00,4.05,4.07,4.05,4.05,242400.0,2.7004,2.7138,2.7004,2.7004,242400.0
2009-07-02 09:40:00,4.05,4.06,4.04,4.06,396000.0,2.7004,2.7071,2.6938,2.7071,396000.0
2009-07-02 09:45:00,4.04,4.05,4.04,4.04,276000.0,2.6938,2.7004,2.6938,2.6938,276000.0
2009-07-02 09:50:00,4.04,4.05,4.02,4.03,868800.0,2.6938,2.7004,2.6804,2.6871,868800.0
2009-07-02 09:55:00,4.03,4.03,4.02,4.03,84000.0,2.6871,2.6871,2.6804,2.6871,84000.0
2009-07-02 10:00:00,4.03,4.03,4.01,4.01,310400.0,2.6871,2.6871,2.6738,2.6738,310400.0
2009-07-02 10:05:00,4.01,4.02,3.99,4.0,363200.0,2.6738,2.6804,2.6604,2.6671,363200.0
2009-07-02 10:10:00,4.0,4.0,3.99,4.0,260000.0,2.6671,2.6671,2.6604,2.6671,260000.0
2009-07-02 10:15:00,4.0,4.0,3.99,4.0,322400.0,2.6671,2.6671,2.6604,2.6671,322400.0
2009-07-02 10:20:00,4.0,4.0,3.99,3.99,167200.0,2.6671,2.6671,2.6604,2.6604,167200.0
2009-07-02 10:25:00,3.99,3.99,3.98,3.99,214400.0,2.6604,2.6604,2.6538,2.6604,214400.0
2009-07-02 10:30:00,3.99,4.0,3.99,4.0,209600.0,2.6604,2.6671,2.6604,2.6671,209600.0
2009-07-02 10:35:00,4.0,4.01,4.0,4.0,477600.0,2.6671,2.6738,2.6671,2.6671,477600.0
2009-07-02 10:40:00,4.0,4.0,4.0,4.0,247200.0,2.6671,2.6671,2.6671,2.6671,247200.0
2009-07-02 10:45:00,4.0,4.0,3.99,4.0,226400.0,2.6671,2.6671,2.6604,2.6671,226400.0
2009-07-02 10:50:00,4.0,4.01,4.0,4.01,104800.0,2.6671,2.6738,2.6671,2.6738,104800.0
2009-07-02 10:55:00,4.0,4.01,4.0,4.0,236800.0,2.6671,2.6738,2.6671,2.6671,236800.0
2009-07-02 11:00:00,4.01,4.01,4.0,4.01,91200.0,2.6738,2.6738,2.6671,2.6738,91200.0
2009-07-02 11:05:00,4.01,4.02,4.01,4.02,81600.0,2.6738,2.6804,2.6738,2.6804,81600.0
2009-07-02 11:10:00,4.02,4.02,4.01,4.02,96800.0,2.6804,2.6804,2.6738,2.6804,96800.0
2009-07-02 11:15:00,4.02,4.02,4.01,4.01,202400.0,2.6804,2.6804,2.6738,2.6738,202400.0
2009-07-02 11:20:00,4.01,4.02,4.0,4.01,176000.0,2.6738,2.6804,2.6671,2.6738,176000.0
2009-07-02 11:25:00,4.01,4.01,4.0,4.01,92800.0,2.6738,2.6738,2.6671,2.6738,92800.0
2009-07-02 11:30:00,4.01,4.02,4.01,4.02,126400.0,2.6738,2.6804,2.6738,2.6804,126400.0
2009-07-02 11:35:00,4.02,4.02,4.02,4.02,113600.0,2.6804,2.6804,2.6804,2.6804,113600.0
2009-07-02 11:40:00,4.02,4.02,4.01,4.01,160000.0,2.6804,2.6804,2.6738,2.6738,160000.0
2009-07-02 11:45:00,4.01,4.02,4.01,4.02,70400.0,2.6738,2.6804,2.6738,2.6804,70400.0
2009-07-02 11:50:00,4.02,4.02,4.02,4.02,143200.0,2.6804,2.6804,2.6804,2.6804,143200.0
2009-07-02 11:55:00,4.02,4.02,4.02,4.02,124000.0,2.6804,2.6804,2.6804,2.6804,124000.0
2009-07-02 12:00:00,4.02,4.02,4.02,4.02,100000.0,2.6804,2.6804,2.6804,2.6804,100000.0
2009-07-02 12:05:00,4.02,4.02,4.02,4.02,55200.0,2.6804,2.6804,2.6804,2.6804,55200.0
2009-07-02 12:10:00,4.02,4.02,4.02,4.02,113600.0,2.6804,2.6804,2.6804,2.6804,113600.0
2009-07-02 12:15:00,4.02,4.02,4.02,4.02,40000.0,2.6804,2.6804,2.6804,2.6804,40000.0
2009-07-02 12:20:00,4.02,4.02,4.02,4.02,77600.0,2.6804,2.6804,2.6804,2.6804,77600.0
2009-07-02 12:25:00,4.02,4.02,4.02,4.02,56800.0,2.6804,2.6804,2.6804,2.6804,56800.0
2009-07-02 12:30:00,4.02,4.02,4.02,4.02,103200.0,2.6804,2.6804,2.6804,2.6804,103200.0
2009-07-02 12:35:00,4.02,4.02,4.02,4.02,46400.0,2.6804,2.6804,2.6804,2.6804,46400.0
2009-07-02 12:40:00,4.02,4.02,4.02,4.02,57600.0,2.6804,2.6804,2.6804,2.6804,57600.0
2009-07-02 12:45:00,4.02,4.02,4.02,4.02,92800.0,2.6804,2.6804,2.6804,2.6804,92800.0
2009-07-02 12:50:00,4.02,4.02,4.02,4.02,91200.0,2.6804,2.6804,2.6804,2.6804,91200.0
2009-07-02 12:55:00,4.02,4.02,4.02,4.02,66400.0,2.6804,2.6804,2.6804,2.6804,66400.0
2009-07-02 13:00:00,4.02,4.02,4.02,4.02,131200.0,2.6804,2.6804,2.6804,2.6804,131200.0
2009-07-02 13:05:00,4.02,4.02,4.02,4.02,24800.0,2.6804,2.6804,2.6804,2.6804,24800.0
2009-07-02 13:10:00,4.02,4.02,4.02,4.02,172800.0,2.6804,2.6804,2.6804,2.6804,172800.0
2009-07-02 13:15:00,4.02,4.02,4.01,4.02,145600.0,2.6804,2.6804,2.6738,2.6804,145600.0
2009-07-02 13:20:00,4.02,4.02,4.01,4.02,63200.0,2.6804,2.6804,2.6738,2.6804,63200.0
2009-07-02 13:25:00,4.02,4.02,4.02,4.02,52000.0,2.6804,2.6804,2.6804,2.6804,52000.0
2009-07-02 13:30:00,4.02,4.02,4.01,4.02,147200.0,2.6804,2.6804,2.6738,2.6804,147200.0
2009-07-02 13:35:00,4.02,4.02,4.01,4.01,120000.0,2.6804,2.6804,2.6738,2.6738,120000.0
2009-07-02 13:40:00,4.01,4.02,4.01,4.01,216000.0,2.6738,2.6804,2.6738,2.6738,216000.0
2009-07-02 13:45:00,4.01,4.02,4.01,4.02,110400.0,2.6738,2.6804,2.6738,2.6804,110400.0
2009-07-02 13:50:00,4.02,4.02,4.01,4.01,109600.0,2.6804,2.6804,2.6738,2.6738,109600.0
2009-07-02 13:55:00,4.01,4.02,4.01,4.02,57600.0,2.6738,2.6804,2.6738,2.6804,57600.0
2009-07-02 14:00:00,4.02,4.02,4.01,4.02,168000.0,2.6804,2.6804,2.6738,2.6804,168000.0
2009-07-02 14:05:00,4.02,4.02,4.02,4.02,149600.0,2.6804,2.6804,2.6804,2.6804,149600.0
2009-07-02 14:10:00,4.02,4.02,4.01,4.01,124000.0,2.6804,2.6804,2.6738,2.6738,124000.0
2009-07-02 14:15:00,4.01,4.02,4.01,4.01,109600.0,2.6738,2.6804,2.6738,2.6738,109600.0
2009-07-02 14:20:00,4.01,4.02,4.01,4.02,143200.0,2.6738,2.6804,2.6738,2.6804,143200.0
2009-07-02 14:25:00,4.02,4.02,4.02,4.02,143200.0,2.6804,2.6804,2.6804,2.6804,143200.0
2009-07-02 14:30:00,4.02,4.02,4.02,4.02,163200.0,2.6804,2.6804,2.6804,2.6804,163200.0
2009-07-02 14:35:00,4.02,4.02,4.02,4.02,460000.0,2.6804,2.6804,2.6804,2.6804,460000.0
2009-07-02 14:40:00,4.02,4.02,4.02,4.02,75200.0,2.6804,2.6804,2.6804,2.6804,75200.0
2009-07-02 14:45:00,4.02,4.02,4.02,4.02,211200.0,2.6804,2.6804,2.6804,2.6804,211200.0
2009-07-02 14:50:00,4.02,4.02,4.02,4.02,79200.0,2.6804,2.6804,2.6804,2.6804,79200.0
2009-07-02 14:55:00,4.02,4.02,4.02,4.02,180000.0,2.6804,2.6804,2.6804,2.6804,180000.0
2009-07-02 15:00:00,4.02,4.03,4.02,4.02,110400.0,2.6804,2.6871,2.6804,2.6804,110400.0
2009-07-02 15:05:00,4.03,4.03,4.02,4.03,393600.0,2.6871,2.6871,2.6804,2.6871,393600.0
2009-07-02 15:10:00,4.02,4.03,4.02,4.02,258400.0,2.6804,2.6871,2.6804,2.6804,258400.0
2009-07-02 15:15:00,4.03,4.03,4.02,4.02,117600.0,2.6871,2.6871,2.6804,2.6804,117600.0
2009-07-02 15:20:00,4.02,4.03,4.01,4.02,492000.0,2.6804,2.6871,2.6738,2.6804,492000.0
2009-07-02 15:25:00,4.02,4.02,4.01,4.01,204000.0,2.6804,2.6804,2.6738,2.6738,204000.0
2009-07-02 15:30:00,4.01,4.02,4.01,4.01,221600.0,2.6738,2.6804,2.6738,2.6738,221600.0
2009-07-02 15:35:00,4.01,4.02,4.0,4.0,1074400.0,2.6738,2.6804,2.6671,2.6671,1074400.0
2009-07-02 15:40:00,4.0,4.01,4.0,4.01,342400.0,2.6671,2.6738,2.6671,2.6738,342400.0
2009-07-02 15:45:00,4.01,4.02,4.01,4.01,424000.0,2.6738,2.6804,2.6738,2.6738,424000.0
2009-07-02 15:50:00,4.01,4.01,4.0,4.0,443200.0,2.6738,2.6738,2.6671,2.6671,443200.0
2009-07-02 15:55:00,4.0,4.01,3.99,3.99,1252800.0,2.6671,2.6738,2.6604,2.6604,1252800.0
2009-07-06 09:30:00,3.98,3.98,3.92,3.94,307200.0,2.6538,2.6538,2.6137,2.6271,307200.0
2009-07-06 09:35:00,3.95,4.0,3.95,3.99,216000.0,2.6338,2.6671,2.6338,2.6604,216000.0
2009-07-06 09:40:00,3.99,4.01,3.99,4.0,254400.0,2.6604,2.6738,2.6604,2.6671,254400.0
2009-07-06 09:45:00,4.0,4.0,3.97,3.99,619200.0,2.6671,2.6671,2.6471,2.6604,619200.0
2009-07-06 09:50:00,3.99,4.0,3.98,3.99,342400.0,2.6604,2.6671,2.6538,2.6604,342400.0
2009-07-06 09:55:00,3.99,3.99,3.98,3.98,64800.0,2.6604,2.6604,2.6538,2.6538,64800.0
2009-07-06 10:00:00,3.98,3.99,3.96,3.97,183200.0,2.6538,2.6604,2.6404,2.6471,183200.0
2009-07-06 10:05:00,3.97,3.98,3.97,3.98,215200.0,2.6471,2.6538,2.6471,2.6538,215200.0
2009-07-06 10:10:00,3.97,3.98,3.97,3.98,381600.0,2.6471,2.6538,2.6471,2.6538,381600.0
2009-07-06 10:15:00,3.98,3.98,3.96,3.96,104000.0,2.6538,2.6538,2.6404,2.6404,104000.0
2009-07-06 10:20:00,3.96,3.96,3.94,3.95,142400.0,2.6404,2.6404,2.6271,2.6338,142400.0
2009-07-06 10:25:00,3.95,3.95,3.94,3.94,68000.0,2.6338,2.6338,2.6271,2.6271,68000.0
2009-07-06 10:30:00,3.94,3.94,3.93,3.94,125600.0,2.6271,2.6271,2.6204,2.6271,125600.0
2009-07-06 10:35:00,3.94,3.94,3.93,3.93,56000.0,2.6271,2.6271,2.6204,2.6204,56000.0
2009-07-06 10:40:00,3.93,3.94,3.93,3.93,39200.0,2.6204,2.6271,2.6204,2.6204,39200.0
2009-07-06 10:45:00,3.94,3.95,3.94,3.94,72000.0,2.6271,2.6338,2.6271,2.6271,72000.0
2009-07-06 10:50:00,3.94,3.94,3.94,3.94,50400.0,2.6271,2.6271,2.6271,2.6271,50400.0
2009-07-06 10:55:00,3.94,3.95,3.94,3.94,295200.0,2.6271,2.6338,2.6271,2.6271,295200.0
2009-07-06 11:00:00,3.94,3.94,3.94,3.94,35200.0,2.6271,2.6271,2.6271,2.6271,35200.0
2009-07-06 11:05:00,3.94,3.94,3.93,3.93,29600.0,2.6271,2.6271,2.6204,2.6204,29600.0
2009-07-06 11:10:00,3.93,3.94,3.93,3.93,58400.0,2.6204,2.6271,2.6204,2.6204,58400.0
2009-07-06 11:15:00,3.94,3.94,3.94,3.94,27200.0,2.6271,2.6271,2.6271,2.6271,27200.0
2009-07-06 11:20:00,3.94,3.94,3.94,3.94,124000.0,2.6271,2.6271,2.6271,2.6271,124000.0
2009-07-06 11:25:00,3.94,3.94,3.94,3.94,70400.0,2.6271,2.6271,2.6271,2.6271,70400.0
2009-07-06 11:30:00,3.94,3.94,3.93,3.94,294400.0,2.6271,2.6271,2.6204,2.6271,294400.0
2009-07-06 11:35:00,3.94,3.95,3.94,3.95,90400.0,2.6271,2.6338,2.6271,2.6338,90400.0
2009-07-06 11:40:00,3.95,3.95,3.95,3.95,59200.0,2.6338,2.6338,2.6338,2.6338,59200.0
2009-07-06 11:45:00,3.95,3.96,3.95,3.95,147200.0,2.6338,2.6404,2.6338,2.6338,147200.0
2009-07-06 11:50:00,3.95,3.95,3.94,3.94,61600.0,2.6338,2.6338,2.6271,2.6271,61600.0
2009-07-06 11:55:00,3.94,3.94,3.94,3.94,87200.0,2.6271,2.6271,2.6271,2.6271,87200.0
2009-07-06 12:00:00,3.94,3.95,3.94,3.94,75200.0,2.6271,2.6338,2.6271,2.6271,75200.0
2009-07-06 12:05:00,3.94,3.95,3.94,3.95,68800.0,2.6271,2.6338,2.6271,2.6338,68800.0
2009-07-06 12:10:00,3.94,3.94,3.94,3.94,47200.0,2.6271,2.6271,2.6271,2.6271,47200.0
2009-07-06 12:15:00,3.94,3.94,3.94,3.94,133600.0,2.6271,2.6271,2.6271,2.6271,133600.0
2009-07-06 12:20:00,3.94,3.94,3.94,3.94,83200.0,2.6271,2.6271,2.6271,2.6271,83200.0
2009-07-06 12:25:00,3.94,3.94,3.93,3.93,253600.0,2.6271,2.6271,2.6204,2.6204,253600.0
2009-07-06 12:30:00,3.93,3.93,3.93,3.93,170400.0,2.6204,2.6204,2.6204,2.6204,170400.0
2009-07-06 12:35:00,3.93,3.93,3.92,3.92,310400.0,2.6204,2.6204,2.6137,2.6137,310400.0
2009-07-06 12:40:00,3.92,3.92,3.92,3.92,323200.0,2.6137,2.6137,2.6137,2.6137,323200.0
2009-07-06 12:45:00,3.92,3.92,3.92,3.92,217600.0,2.6137,2.6137,2.6137,2.6137,217600.0
2009-07-06 12:50:00,3.92,3.92,3.91,3.92,230400.0,2.6137,2.6137,2.6071,2.6137,230400.0
2009-07-06 12:55:00,3.92,3.92,3.91,3.92,130400.0,2.6137,2.6137,2.6071,2.6137,130400.0
2009-07-06 13:00:00,3.92,3.92,3.92,3.92,104800.0,2.6137,2.6137,2.6137,2.6137,104800.0
2009-07-06 13:05:00,3.92,3.92,3.92,3.92,157600.0,2.6137,2.6137,2.6137,2.6137,157600.0
2009-07-06 13:10:00,3.92,3.92,3.92,3.92,74400.0,2.6137,2.6137,2.6137,2.6137,74400.0
2009-07-06 13:15:00,3.92,3.92,3.92,3.92,374400.0,2.6137,2.6137,2.6137,2.6137,374400.0
2009-07-06 13:20:00,3.92,3.92,3.92,3.92,411200.0,2.6137,2.6137,2.6137,2.6137,411200.0
2009-07-06 13:25:00,3.92,3.92,3.92,3.92,332800.0,2.6137,2.6137,2.6137,2.6137,332800.0
2009-07-06 13:30:00,3.92,3.92,3.92,3.92,163200.0,2.6137,2.6137,2.6137,2.6137,163200.0
2009-07-06 13:35:00,3.92,3.92,3.92,3.92,118400.0,2.6137,2.6137,2.6137,2.6137,118400.0
2009-07-06 13:40:00,3.92,3.92,3.92,3.92,120800.0,2.6137,2.6137,2.6137,2.6137,120800.0
2009-07-06 13:45:00,3.92,3.92,3.91,3.91,660000.0,2.6137,2.6137,2.6071,2.6071,660000.0
2009-07-06 13:50:00,3.91,3.92,3.91,3.92,96000.0,2.6071,2.6137,2.6071,2.6137,96000.0
2009-07-06 13:55:00,3.92,3.92,3.92,3.92,136000.0,2.6137,2.6137,2.6137,2.6137,136000.0
2009-07-06 14:00:00,3.92,3.92,3.92,3.92,113600.0,2.6137,2.6137,2.6137,2.6137,113600.0
2009-07-06 14:05:00,3.92,3.92,3.92,3.92,262400.0,2.6137,2.6137,2.6137,2.6137,262400.0
2009-07-06 14:10:00,3.92,3.92,3.92,3.92,69600.0,2.6137,2.6137,2.6137,2.6137,69600.0
2009-07-06 14:15:00,3.92,3.92,3.91,3.91,275200.0,2.6137,2.6137,2.6071,2.6071,275200.0
2009-07-06 14:20:00,3.91,3.91,3.91,3.91,165600.0,2.6071,2.6071,2.6071,2.6071,165600.0
2009-07-06 14:25:00,3.91,3.92,3.91,3.92,272800.0,2.6071,2.6137,2.6071,2.6137,272800.0
2009-07-06 14:30:00,3.92,3.92,3.91,3.92,103200.0,2.6137,2.6137,2.6071,2.6137,103200.0
2009-07-06 14:35:00,3.92,3.92,3.92,3.92,65600.0,2.6137,2.6137,2.6137,2.6137,65600.0
2009-07-06 14:40:00,3.92,3.92,3.92,3.92,72800.0,2.6137,2.6137,2.6137,2.6137,72800.0
2009-07-06 14:45:00,3.92,3.92,3.92,3.92,212000.0,2.6137,2.6137,2.6137,2.6137,212000.0
2009-07-06 14:50:00,3.92,3.92,3.91,3.92,127200.0,2.6137,2.6137,2.6071,2.6137,127200.0
2009-07-06 14:55:00,3.92,3.92,3.92,3.92,143200.0,2.6137,2.6137,2.6137,2.6137,143200.0
2009-07-06 15:00:00,3.92,3.93,3.92,3.93,312000.0,2.6137,2.6204,2.6137,2.6204,312000.0
2009-07-06 15:05:00,3.93,3.93,3.93,3.93,380800.0,2.6204,2.6204,2.6204,2.6204,380800.0
2009-07-06 15:10:00,3.93,3.93,3.92,3.93,184000.0,2.6204,2.6204,2.6137,2.6204,184000.0
2009-07-06 15:15:00,3.93,3.93,3.92,3.92,365600.0,2.6204,2.6204,2.6137,2.6137,365600.0
2009-07-06 15:20:00,3.92,3.92,3.92,3.92,288800.0,2.6137,2.6137,2.6137,2.6137,288800.0
2009-07-06 15:25:00,3.92,3.92,3.91,3.91,418400.0,2.6137,2.6137,2.6071,2.6071,418400.0
2009-07-06 15:30:00,3.91,3.91,3.91,3.91,389600.0,2.6071,2.6071,2.6071,2.6071,389600.0
2009-07-06 15:35:00,3.91,3.91,3.91,3.91,396000.0,2.6071,2.6071,2.6071,2.6071,396000.0
2009-07-06 15:40:00,3.91,3.92,3.91,3.92,447200.0,2.6071,2.6137,2.6071,2.6137,447200.0
2009-07-06 15:45:00,3.92,3.92,3.91,3.91,1198400.0,2.6137,2.6137,2.6071,2.6071,1198400.0
2009-07-06 15:50:00,3.91,3.93,3.91,3.93,1120000.0,2.6071,2.6204,2.6071,2.6204,1120000.0
2009-07-06 15:55:00,3.93,3.93,3.92,3.93,828000.0,2.6204,2.6204,2.6137,2.6204,828000.0
2009-07-07 09:30:00,3.91,3.92,3.88,3.88,503200.0,2.6071,2.6137,2.5871,2.5871,503200.0
2009-07-07 09:35:00,3.88,3.9,3.88,3.89,316000.0,2.5871,2.6004,2.5871,2.5937,316000.0
2009-07-07 09:40:00,3.89,3.89,3.88,3.89,219200.0,2.5937,2.5937,2.5871,2.5937,219200.0
2009-07-07 09:45:00,3.89,3.89,3.87,3.87,384000.0,2.5937,2.5937,2.5804,2.5804,384000.0
2009-07-07 09:50:00,3.87,3.89,3.87,3.88,472000.0,2.5804,2.5937,2.5804,2.5871,472000.0
2009-07-07 09:55:00,3.88,3.89,3.87,3.88,352800.0,2.5871,2.5937,2.5804,2.5871,352800.0
2009-07-07 10:00:00,3.88,3.88,3.85,3.86,437600.0,2.5871,2.5871,2.5671,2.5737,437600.0
2009-07-07 10:05:00,3.86,3.86,3.85,3.86,308800.0,2.5737,2.5737,2.5671,2.5737,308800.0
2009-07-07 10:10:00,3.86,3.87,3.86,3.86,472800.0,2.5737,2.5804,2.5737,2.5737,472800.0
2009-07-07 10:15:00,3.86,3.87,3.86,3.87,539200.0,2.5737,2.5804,2.5737,2.5804,539200.0
2009-07-07 10:20:00,3.87,3.88,3.87,3.87,204800.0,2.5804,2.5871,2.5804,2.5804,204800.0
2009-07-07 10:25:00,3.87,3.88,3.87,3.87,184000.0,2.5804,2.5871,2.5804,2.5804,184000.0
2009-07-07 10:30:00,3.87,3.88,3.87,3.88,251200.0,2.5804,2.5871,2.5804,2.5871,251200.0
2009-07-07 10:35:00,3.88,3.88,3.87,3.88,308800.0,2.5871,2.5871,2.5804,2.5871,308800.0
2009-07-07 10:40:00,3.88,3.88,3.88,3.88,144000.0,2.5871,2.5871,2.5871,2.5871,144000.0
2009-07-07 10:45:00,3.88,3.88,3.87,3.88,191200.0,2.5871,2.5871,2.5804,2.5871,191200.0
2009-07-07 10:50:00,3.88,3.88,3.88,3.88,281600.0,2.5871,2.5871,2.5871,2.5871,281600.0
2009-07-07 10:55:00,3.88,3.88,3.88,3.88,128800.0,2.5871,2.5871,2.5871,2.5871,128800.0
2009-07-07 11:00:00,3.88,3.88,3.88,3.88,174400.0,2.5871,2.5871,2.5871,2.5871,174400.0
2009-07-07 11:05:00,3.88,3.88,3.88,3.88,205600.0,2.5871,2.5871,2.5871,2.5871,205600.0
2009-07-07 11:10:00,3.88,3.88,3.87,3.88,137600.0,2.5871,2.5871,2.5804,2.5871,137600.0
2009-07-07 11:15:00,3.88,3.88,3.88,3.88,57600.0,2.5871,2.5871,2.5871,2.5871,57600.0
2009-07-07 11:20:00,3.88,3.88,3.88,3.88,143200.0,2.5871,2.5871,2.5871,2.5871,143200.0
2009-07-07 11:25:00,3.88,3.88,3.88,3.88,83200.0,2.5871,2.5871,2.5871,2.5871,83200.0
2009-07-07 11:30:00,3.88,3.88,3.87,3.88,185600.0,2.5871,2.5871,2.5804,2.5871,185600.0
2009-07-07 11:35:00,3.88,3.88,3.87,3.87,164000.0,2.5871,2.5871,2.5804,2.5804,164000.0
2009-07-07 11:40:00,3.87,3.87,3.87,3.87,102400.0,2.5804,2.5804,2.5804,2.5804,102400.0
2009-07-07 11:45:00,3.87,3.87,3.86,3.86,233600.0,2.5804,2.5804,2.5737,2.5737,233600.0
2009-07-07 11:50:00,3.86,3.87,3.86,3.87,116800.0,2.5737,2.5804,2.5737,2.5804,116800.0
2009-07-07 11:55:00,3.87,3.88,3.87,3.87,140000.0,2.5804,2.5871,2.5804,2.5804,140000.0
2009-07-07 12:00:00,3.87,3.87,3.86,3.86,90400.0,2.5804,2.5804,2.5737,2.5737,90400.0
2009-07-07 12:05:00,3.86,3.86,3.86,3.86,88800.0,2.5737,2.5737,2.5737,2.5737,88800.0
2009-07-07 12:10:00,3.86,3.87,3.86,3.86,244000.0,2.5737,2.5804,2.5737,2.5737,244000.0
2009-07-07 12:15:00,3.86,3.87,3.86,3.87,108000.0,2.5737,2.5804,2.5737,2.5804,108000.0
2009-07-07 12:20:00,3.87,3.87,3.87,3.87,61600.0,2.5804,2.5804,2.5804,2.5804,61600.0
2009-07-07 12:25:00,3.87,3.87,3.87,3.87,410400.0,2.5804,2.5804,2.5804,2.5804,410400.0
2009-07-07 12:30:00,3.87,3.87,3.86,3.86,74400.0,2.5804,2.5804,2.5737,2.5737,74400.0
2009-07-07 12:35:00,3.86,3.86,3.86,3.86,80000.0,2.5737,2.5737,2.5737,2.5737,80000.0
2009-07-07 12:40:00,3.86,3.86,3.86,3.86,254400.0,2.5737,2.5737,2.5737,2.5737,254400.0
2009-07-07 12:45:00,3.86,3.86,3.86,3.86,218400.0,2.5737,2.5737,2.5737,2.5737,218400.0
2009-07-07 12:50:00,3.86,3.86,3.86,3.86,172800.0,2.5737,2.5737,2.5737,2.5737,172800.0
2009-07-07 12:55:00,3.86,3.87,3.86,3.86,309600.0,2.5737,2.5804,2.5737,2.5737,309600.0
2009-07-07 13:00:00,3.86,3.86,3.86,3.86,44000.0,2.5737,2.5737,2.5737,2.5737,44000.0
2009-07-07 13:05:00,3.86,3.86,3.86,3.86,184800.0,2.5737,2.5737,2.5737,2.5737,184800.0
2009-07-07 13:10:00,3.86,3.87,3.86,3.86,241600.0,2.5737,2.5804,2.5737,2.5737,241600.0
2009-07-07 13:15:00,3.87,3.87,3.86,3.86,48800.0,2.5804,2.5804,2.5737,2.5737,48800.0
2009-07-07 13:20:00,3.86,3.87,3.86,3.86,206400.0,2.5737,2.5804,2.5737,2.5737,206400.0
2009-07-07 13:25:00,3.86,3.86,3.86,3.86,67200.0,2.5737,2.5737,2.5737,2.5737,67200.0
2009-07-07 13:30:00,3.86,3.86,3.86,3.86,128800.0,2.5737,2.5737,2.5737,2.5737,128800.0
2009-07-07 13:35:00,3.86,3.86,3.86,3.86,91200.0,2.5737,2.5737,2.5737,2.5737,91200.0
2009-07-07 13:40:00,3.86,3.86,3.86,3.86,114400.0,2.5737,2.5737,2.5737,2.5737,114400.0
2009-07-07 13:45:00,3.86,3.86,3.86,3.86,530400.0,2.5737,2.5737,2.5737,2.5737,530400.0
2009-07-07 13:50:00,3.86,3.86,3.85,3.85,100000.0,2.5737,2.5737,2.5671,2.5671,100000.0
2009-07-07 13:55:00,3.86,3.86,3.85,3.86,96800.0,2.5737,2.5737,2.5671,2.5737,96800.0
2009-07-07 14:00:00,3.86,3.86,3.86,3.86,96800.0,2.5737,2.5737,2.5737,2.5737,96800.0
2009-07-07 14:05:00,3.86,3.86,3.85,3.85,178400.0,2.5737,2.5737,2.5671,2.5671,178400.0
2009-07-07 14:10:00,3.85,3.86,3.85,3.86,115200.0,2.5671,2.5737,2.5671,2.5737,115200.0
2009-07-07 14:15:00,3.86,3.86,3.85,3.86,123200.0,2.5737,2.5737,2.5671,2.5737,123200.0
2009-07-07 14:20:00,3.85,3.86,3.85,3.86,157600.0,2.5671,2.5737,2.5671,2.5737,157600.0
2009-07-07 14:25:00,3.86,3.86,3.86,3.86,289600.0,2.5737,2.5737,2.5737,2.5737,289600.0
2009-07-07 14:30:00,3.86,3.86,3.86,3.86,165600.0,2.5737,2.5737,2.5737,2.5737,165600.0
2009-07-07 14:35:00,3.86,3.86,3.86,3.86,245600.0,2.5737,2.5737,2.5737,2.5737,245600.0
2009-07-07 14:40:00,3.86,3.87,3.86,3.87,240800.0,2.5737,2.5804,2.5737,2.5804,240800.0
2009-07-07 14:45:00,3.87,3.87,3.86,3.86,288000.0,2.5804,2.5804,2.5737,2.5737,288000.0
2009-07-07 14:50:00,3.86,3.86,3.85,3.85,245600.0,2.5737,2.5737,2.5671,2.5671,245600.0
2009-07-07 14:55:00,3.85,3.85,3.85,3.85,170400.0,2.5671,2.5671,2.5671,2.5671,170400.0
2009-07-07 15:00:00,3.85,3.85,3.84,3.84,340000.0,2.5671,2.5671,2.5604,2.5604,340000.0
2009-07-07 15:05:00,3.84,3.84,3.84,3.84,148800.0,2.5604,2.5604,2.5604,2.5604,148800.0
2009-07-07 15:10:00,3.84,3.84,3.84,3.84,223200.0,2.5604,2.5604,2.5604,2.5604,223200.0
2009-07-07 15:15:00,3.84,3.84,3.83,3.83,356000.0,2.5604,2.5604,2.5537,2.5537,356000.0
2009-07-07 15:20:00,3.83,3.84,3.83,3.83,296000.0,2.5537,2.5604,2.5537,2.5537,296000.0
2009-07-07 15:25:00,3.83,3.84,3.83,3.84,372800.0,2.5537,2.5604,2.5537,2.5604,372800.0
2009-07-07 15:30:00,3.84,3.85,3.84,3.84,298400.0,2.5604,2.5671,2.5604,2.5604,298400.0
2009-07-07 15:35:00,3.84,3.84,3.84,3.84,592000.0,2.5604,2.5604,2.5604,2.5604,592000.0
2009-07-07 15:40:00,3.84,3.84,3.83,3.83,552800.0,2.5604,2.5604,2.5537,2.5537,552800.0
2009-07-07 15:45:00,3.83,3.84,3.83,3.83,509600.0,2.5537,2.5604,2.5537,2.5537,509600.0
2009-07-07 15:50:00,3.83,3.83,3.81,3.82,756000.0,2.5537,2.5537,2.5404,2.5471,756000.0
2009-07-07 15:55:00,3.82,3.83,3.82,3.82,948000.0,2.5471,2.5537,2.5471,2.5471,948000.0
2009-07-08 09:30:00,3.85,3.87,3.84,3.85,156000.0,2.5671,2.5804,2.5604,2.5671,156000.0
2009-07-08 09:35:00,3.84,3.87,3.83,3.83,131200.0,2.5604,2.5804,2.5537,2.5537,131200.0
2009-07-08 09:40:00,3.83,3.85,3.82,3.84,186400.0,2.5537,2.5671,2.5471,2.5604,186400.0
2009-07-08 09:45:00,3.84,3.86,3.84,3.86,135200.0,2.5604,2.5737,2.5604,2.5737,135200.0
2009-07-08 09:50:00,3.86,3.86,3.84,3.84,371200.0,2.5737,2.5737,2.5604,2.5604,371200.0
2009-07-08 09:55:00,3.84,3.84,3.83,3.83,80800.0,2.5604,2.5604,2.5537,2.5537,80800.0
2009-07-08 10:00:00,3.83,3.85,3.83,3.85,102400.0,2.5537,2.5671,2.5537,2.5671,102400.0
2009-07-08 10:05:00,3.85,3.86,3.83,3.84,121600.0,2.5671,2.5737,2.5537,2.5604,121600.0
2009-07-08 10:10:00,3.84,3.85,3.83,3.84,147200.0,2.5604,2.5671,2.5537,2.5604,147200.0
2009-07-08 10:15:00,3.84,3.86,3.84,3.86,153600.0,2.5604,2.5737,2.5604,2.5737,153600.0
2009-07-08 10:20:00,3.86,3.86,3.84,3.84,108800.0,2.5737,2.5737,2.5604,2.5604,108800.0
2009-07-08 10:25:00,3.84,3.84,3.83,3.84,368800.0,2.5604,2.5604,2.5537,2.5604,368800.0
2009-07-08 10:30:00,3.83,3.84,3.83,3.83,104000.0,2.5537,2.5604,2.5537,2.5537,104000.0
2009-07-08 10:35:00,3.83,3.84,3.83,3.83,190400.0,2.5537,2.5604,2.5537,2.5537,190400.0
2009-07-08 10:40:00,3.83,3.84,3.83,3.84,96800.0,2.5537,2.5604,2.5537,2.5604,96800.0
2009-07-08 10:45:00,3.84,3.85,3.84,3.84,71200.0,2.5604,2.5671,2.5604,2.5604,71200.0
2009-07-08 10:50:00,3.84,3.84,3.83,3.83,84800.0,2.5604,2.5604,2.5537,2.5537,84800.0
2009-07-08 10:55:00,3.83,3.83,3.83,3.83,96800.0,2.5537,2.5537,2.5537,2.5537,96800.0
2009-07-08 11:00:00,3.83,3.83,3.83,3.83,114400.0,2.5537,2.5537,2.5537,2.5537,114400.0
2009-07-08 11:05:00,3.83,3.83,3.82,3.83,178400.0,2.5537,2.5537,2.5471,2.5537,178400.0
2009-07-08 11:10:00,3.83,3.84,3.83,3.84,276800.0,2.5537,2.5604,2.5537,2.5604,276800.0
2009-07-08 11:15:00,3.84,3.84,3.83,3.83,184800.0,2.5604,2.5604,2.5537,2.5537,184800.0
2009-07-08 11:20:00,3.83,3.83,3.82,3.82,299200.0,2.5537,2.5537,2.5471,2.5471,299200.0
2009-07-08 11:25:00,3.82,3.82,3.81,3.81,166400.0,2.5471,2.5471,2.5404,2.5404,166400.0
2009-07-08 11:30:00,3.81,3.82,3.81,3.82,108000.0,2.5404,2.5471,2.5404,2.5471,108000.0
2009-07-08 11:35:00,3.82,3.82,3.82,3.82,87200.0,2.5471,2.5471,2.5471,2.5471,87200.0
2009-07-08 11:40:00,3.82,3.83,3.82,3.83,74400.0,2.5471,2.5537,2.5471,2.5537,74400.0
2009-07-08 11:45:00,3.83,3.83,3.82,3.83,104800.0,2.5537,2.5537,2.5471,2.5537,104800.0
2009-07-08 11:50:00,3.83,3.83,3.81,3.82,127200.0,2.5537,2.5537,2.5404,2.5471,127200.0
2009-07-08 11:55:00,3.82,3.82,3.81,3.82,195200.0,2.5471,2.5471,2.5404,2.5471,195200.0
2009-07-08 12:00:00,3.82,3.82,3.81,3.82,67200.0,2.5471,2.5471,2.5404,2.5471,67200.0
2009-07-08 12:05:00,3.82,3.83,3.82,3.82,76000.0,2.5471,2.5537,2.5471,2.5471,76000.0
2009-07-08 12:10:00,3.83,3.83,3.82,3.83,227200.0,2.5537,2.5537,2.5471,2.5537,227200.0
2009-07-08 12:15:00,3.83,3.83,3.82,3.82,212000.0,2.5537,2.5537,2.5471,2.5471,212000.0
2009-07-08 12:20:00,3.82,3.83,3.82,3.82,160000.0,2.5471,2.5537,2.5471,2.5471,160000.0
2009-07-08 12:25:00,3.82,3.82,3.82,3.82,557600.0,2.5471,2.5471,2.5471,2.5471,557600.0
2009-07-08 12:30:00,3.82,3.83,3.82,3.83,70400.0,2.5471,2.5537,2.5471,2.5537,70400.0
2009-07-08 12:35:00,3.83,3.83,3.82,3.82,135200.0,2.5537,2.5537,2.5471,2.5471,135200.0
2009-07-08 12:40:00,3.82,3.82,3.82,3.82,29600.0,2.5471,2.5471,2.5471,2.5471,29600.0
2009-07-08 12:45:00,3.82,3.83,3.82,3.83,302400.0,2.5471,2.5537,2.5471,2.5537,302400.0
2009-07-08 12:50:00,3.83,3.83,3.83,3.83,206400.0,2.5537,2.5537,2.5537,2.5537,206400.0
2009-07-08 12:55:00,3.83,3.83,3.83,3.83,154400.0,2.5537,2.5537,2.5537,2.5537,154400.0
2009-07-08 13:00:00,3.83,3.84,3.83,3.84,427200.0,2.5537,2.5604,2.5537,2.5604,427200.0
2009-07-08 13:05:00,3.84,3.85,3.83,3.84,568800.0,2.5604,2.5671,2.5537,2.5604,568800.0
2009-07-08 13:10:00,3.84,3.85,3.84,3.85,771200.0,2.5604,2.5671,2.5604,2.5671,771200.0
2009-07-08 13:15:00,3.85,3.86,3.85,3.85,204800.0,2.5671,2.5737,2.5671,2.5671,204800.0
2009-07-08 13:20:00,3.85,3.86,3.85,3.85,389600.0,2.5671,2.5737,2.5671,2.5671,389600.0
2009-07-08 13:25:00,3.86,3.87,3.86,3.87,293600.0,2.5737,2.5804,2.5737,2.5804,293600.0
2009-07-08 13:30:00,3.87,3.87,3.86,3.87,93600.0,2.5804,2.5804,2.5737,2.5804,93600.0
2009-07-08 13:35:00,3.87,3.87,3.86,3.86,88800.0,2.5804,2.5804,2.5737,2.5737,88800.0
2009-07-08 13:40:00,3.86,3.87,3.86,3.87,63200.0,2.5737,2.5804,2.5737,2.5804,63200.0
2009-07-08 13:45:00,3.87,3.87,3.86,3.87,77600.0,2.5804,2.5804,2.5737,2.5804,77600.0
2009-07-08 13:50:00,3.87,3.87,3.86,3.86,72000.0,2.5804,2.5804,2.5737,2.5737,72000.0
2009-07-08 13:55:00,3.86,3.87,3.86,3.87,71200.0,2.5737,2.5804,2.5737,2.5804,71200.0
2009-07-08 14:00:00,3.86,3.87,3.86,3.87,111200.0,2.5737,2.5804,2.5737,2.5804,111200.0
2009-07-08 14:05:00,3.87,3.87,3.86,3.86,284000.0,2.5804,2.5804,2.5737,2.5737,284000.0
2009-07-08 14:10:00,3.86,3.86,3.86,3.86,136800.0,2.5737,2.5737,2.5737,2.5737,136800.0
2009-07-08 14:15:00,3.86,3.86,3.85,3.86,120800.0,2.5737,2.5737,2.5671,2.5737,120800.0
2009-07-08 14:20:00,3.86,3.87,3.86,3.86,151200.0,2.5737,2.5804,2.5737,2.5737,151200.0
2009-07-08 14:25:00,3.86,3.86,3.85,3.86,95200.0,2.5737,2.5737,2.5671,2.5737,95200.0
2009-07-08 14:30:00,3.86,3.86,3.85,3.85,198400.0,2.5737,2.5737,2.5671,2.5671,198400.0
2009-07-08 14:35:00,3.85,3.86,3.85,3.86,170400.0,2.5671,2.5737,2.5671,2.5737,170400.0
2009-07-08 14:40:00,3.86,3.86,3.86,3.86,143200.0,2.5737,2.5737,2.5737,2.5737,143200.0
2009-07-08 14:45:00,3.86,3.86,3.85,3.85,288000.0,2.5737,2.5737,2.5671,2.5671,288000.0
2009-07-08 14:50:00,3.86,3.86,3.85,3.86,525600.0,2.5737,2.5737,2.5671,2.5737,525600.0
2009-07-08 14:55:00,3.86,3.86,3.85,3.85,206400.0,2.5737,2.5737,2.5671,2.5671,206400.0
2009-07-08 15:00:00,3.85,3.86,3.85,3.85,313600.0,2.5671,2.5737,2.5671,2.5671,313600.0
2009-07-08 15:05:00,3.85,3.87,3.85,3.86,620000.0,2.5671,2.5804,2.5671,2.5737,620000.0
2009-07-08 15:10:00,3.86,3.87,3.86,3.87,216800.0,2.5737,2.5804,2.5737,2.5804,216800.0
2009-07-08 15:15:00,3.87,3.88,3.86,3.87,344800.0,2.5804,2.5871,2.5737,2.5804,344800.0
2009-07-08 15:20:00,3.88,3.88,3.87,3.88,396800.0,2.5871,2.5871,2.5804,2.5871,396800.0
2009-07-08 15:25:00,3.88,3.88,3.87,3.87,335200.0,2.5871,2.5871,2.5804,2.5804,335200.0
2009-07-08 15:30:00,3.87,3.88,3.87,3.88,233600.0,2.5804,2.5871,2.5804,2.5871,233600.0
2009-07-08 15:35:00,3.88,3.89,3.88,3.89,414400.0,2.5871,2.5937,2.5871,2.5937,414400.0
2009-07-08 15:40:00,3.89,3.9,3.88,3.9,472800.0,2.5937,2.6004,2.5871,2.6004,472800.0
2009-07-08 15:45:00,3.9,3.91,3.9,3.9,664800.0,2.6004,2.6071,2.6004,2.6004,664800.0
2009-07-08 15:50:00,3.9,3.9,3.89,3.89,426400.0,2.6004,2.6004,2.5937,2.5937,426400.0
2009-07-08 15:55:00,3.89,3.9,3.89,3.89,1058400.0,2.5937,2.6004,2.5937,2.5937,1058400.0
2009-07-09 09:30:00,3.9,3.93,3.9,3.91,194400.0,2.6004,2.6204,2.6004,2.6071,194400.0
2009-07-09 09:35:00,3.91,3.91,3.89,3.89,232000.0,2.6071,2.6071,2.5937,2.5937,232000.0
2009-07-09 09:40:00,3.88,3.88,3.85,3.86,224800.0,2.5871,2.5871,2.5671,2.5737,224800.0
2009-07-09 09:45:00,3.86,3.86,3.84,3.84,159200.0,2.5737,2.5737,2.5604,2.5604,159200.0
2009-07-09 09:50:00,3.84,3.85,3.84,3.85,138400.0,2.5604,2.5671,2.5604,2.5671,138400.0
2009-07-09 09:55:00,3.85,3.85,3.83,3.84,169600.0,2.5671,2.5671,2.5537,2.5604,169600.0
2009-07-09 10:00:00,3.84,3.86,3.84,3.86,376800.0,2.5604,2.5737,2.5604,2.5737,376800.0
2009-07-09 10:05:00,3.86,3.88,3.85,3.86,379200.0,2.5737,2.5871,2.5671,2.5737,379200.0
2009-07-09 10:10:00,3.86,3.87,3.86,3.87,142400.0,2.5737,2.5804,2.5737,2.5804,142400.0
2009-07-09 10:15:00,3.87,3.88,3.87,3.87,270400.0,2.5804,2.5871,2.5804,2.5804,270400.0
2009-07-09 10:20:00,3.87,3.88,3.86,3.86,144000.0,2.5804,2.5871,2.5737,2.5737,144000.0
2009-07-09 10:25:00,3.86,3.86,3.84,3.84,256800.0,2.5737,2.5737,2.5604,2.5604,256800.0
2009-07-09 10:30:00,3.84,3.85,3.83,3.84,170400.0,2.5604,2.5671,2.5537,2.5604,170400.0
2009-07-09 10:35:00,3.85,3.85,3.84,3.85,119200.0,2.5671,2.5671,2.5604,2.5671,119200.0
2009-07-09 10:40:00,3.85,3.85,3.85,3.85,74400.0,2.5671,2.5671,2.5671,2.5671,74400.0
2009-07-09 10:45:00,3.85,3.85,3.84,3.84,89600.0,2.5671,2.5671,2.5604,2.5604,89600.0
2009-07-09 10:50:00,3.84,3.84,3.83,3.84,92800.0,2.5604,2.5604,2.5537,2.5604,92800.0
2009-07-09 10:55:00,3.84,3.84,3.83,3.84,109600.0,2.5604,2.5604,2.5537,2.5604,109600.0
2009-07-09 11:00:00,3.84,3.84,3.83,3.83,142400.0,2.5604,2.5604,2.5537,2.5537,142400.0
2009-07-09 11:05:00,3.83,3.83,3.82,3.82,151200.0,2.5537,2.5537,2.5471,2.5471,151200.0
2009-07-09 11:10:00,3.82,3.83,3.82,3.83,192000.0,2.5471,2.5537,2.5471,2.5537,192000.0
2009-07-09 11:15:00,3.83,3.83,3.82,3.83,211200.0,2.5537,2.5537,2.5471,2.5537,211200.0
2009-07-09 11:20:00,3.83,3.85,3.83,3.85,176000.0,2.5537,2.5671,2.5537,2.5671,176000.0
2009-07-09 11:25:00,3.85,3.85,3.84,3.84,73600.0,2.5671,2.5671,2.5604,2.5604,73600.0
2009-07-09 11:30:00,3.84,3.85,3.84,3.85,208800.0,2.5604,2.5671,2.5604,2.5671,208800.0
2009-07-09 11:35:00,3.85,3.85,3.84,3.84,302400.0,2.5671,2.5671,2.5604,2.5604,302400.0
2009-07-09 11:40:00,3.84,3.85,3.84,3.84,87200.0,2.5604,2.5671,2.5604,2.5604,87200.0
2009-07-09 11:45:00,3.84,3.85,3.84,3.84,151200.0,2.5604,2.5671,2.5604,2.5604,151200.0
2009-07-09 11:50:00,3.84,3.84,3.84,3.84,139200.0,2.5604,2.5604,2.5604,2.5604,139200.0
2009-07-09 11:55:00,3.84,3.84,3.84,3.84,80000.0,2.5604,2.5604,2.5604,2.5604,80000.0
2009-07-09 12:00:00,3.84,3.84,3.83,3.83,261600.0,2.5604,2.5604,2.5537,2.5537,261600.0
2009-07-09 12:05:00,3.83,3.84,3.83,3.83,93600.0,2.5537,2.5604,2.5537,2.5537,93600.0
2009-07-09 12:10:00,3.83,3.84,3.83,3.84,110400.0,2.5537,2.5604,2.5537,2.5604,110400.0
2009-07-09 12:15:00,3.84,3.84,3.84,3.84,144800.0,2.5604,2.5604,2.5604,2.5604,144800.0
2009-07-09 12:20:00,3.84,3.84,3.83,3.83,168800.0,2.5604,2.5604,2.5537,2.5537,168800.0
2009-07-09 12:25:00,3.83,3.83,3.82,3.82,229600.0,2.5537,2.5537,2.5471,2.5471,229600.0
2009-07-09 12:30:00,3.82,3.83,3.82,3.83,610400.0,2.5471,2.5537,2.5471,2.5537,610400.0
2009-07-09 12:35:00,3.83,3.83,3.82,3.83,123200.0,2.5537,2.5537,2.5471,2.5537,123200.0
2009-07-09 12:40:00,3.83,3.83,3.82,3.83,120800.0,2.5537,2.5537,2.5471,2.5537,120800.0
2009-07-09 12:45:00,3.83,3.83,3.82,3.82,128000.0,2.5537,2.5537,2.5471,2.5471,128000.0
2009-07-09 12:50:00,3.82,3.83,3.82,3.83,87200.0,2.5471,2.5537,2.5471,2.5537,87200.0
2009-07-09 12:55:00,3.83,3.83,3.83,3.83,223200.0,2.5537,2.5537,2.5537,2.5537,223200.0
2009-07-09 13:00:00,3.83,3.83,3.82,3.82,304000.0,2.5537,2.5537,2.5471,2.5471,304000.0
2009-07-09 13:05:00,3.82,3.83,3.82,3.83,189600.0,2.5471,2.5537,2.5471,2.5537,189600.0
2009-07-09 13:10:00,3.83,3.83,3.82,3.83,943200.0,2.5537,2.5537,2.5471,2.5537,943200.0
2009-07-09 13:15:00,3.83,3.83,3.82,3.82,100800.0,2.5537,2.5537,2.5471,2.5471,100800.0
2009-07-09 13:20:00,3.82,3.82,3.82,3.82,124800.0,2.5471,2.5471,2.5471,2.5471,124800.0
2009-07-09 13:25:00,3.82,3.82,3.82,3.82,78400.0,2.5471,2.5471,2.5471,2.5471,78400.0
2009-07-09 13:30:00,3.82,3.83,3.82,3.82,255200.0,2.5471,2.5537,2.5471,2.5471,255200.0
2009-07-09 13:35:00,3.82,3.82,3.81,3.81,124800.0,2.5471,2.5471,2.5404,2.5404,124800.0
2009-07-09 13:40:00,3.81,3.82,3.81,3.82,393600.0,2.5404,2.5471,2.5404,2.5471,393600.0
2009-07-09 13:45:00,3.82,3.82,3.82,3.82,92800.0,2.5471,2.5471,2.5471,2.5471,92800.0
2009-07-09 13:50:00,3.82,3.83,3.82,3.82,265600.0,2.5471,2.5537,2.5471,2.5471,265600.0
2009-07-09 13:55:00,3.82,3.82,3.82,3.82,78400.0,2.5471,2.5471,2.5471,2.5471,78400.0
2009-07-09 14:00:00,3.82,3.82,3.81,3.81,163200.0,2.5471,2.5471,2.5404,2.5404,163200.0
2009-07-09 14:05:00,3.81,3.82,3.81,3.82,460800.0,2.5404,2.5471,2.5404,2.5471,460800.0
2009-07-09 14:10:00,3.82,3.82,3.82,3.82,252000.0,2.5471,2.5471,2.5471,2.5471,252000.0
2009-07-09 14:15:00,3.82,3.82,3.82,3.82,290400.0,2.5471,2.5471,2.5471,2.5471,290400.0
2009-07-09 14:20:00,3.82,3.82,3.82,3.82,439200.0,2.5471,2.5471,2.5471,2.5471,439200.0
2009-07-09 14:25:00,3.82,3.82,3.82,3.82,589600.0,2.5471,2.5471,2.5471,2.5471,589600.0
2009-07-09 14:30:00,3.82,3.82,3.82,3.82,246400.0,2.5471,2.5471,2.5471,2.5471,246400.0
2009-07-09 14:35:00,3.82,3.82,3.82,3.82,144000.0,2.5471,2.5471,2.5471,2.5471,144000.0
2009-07-09 14:40:00,3.82,3.83,3.82,3.82,200800.0,2.5471,2.5537,2.5471,2.5471,200800.0
2009-07-09 14:45:00,3.82,3.83,3.82,3.83,126400.0,2.5471,2.5537,2.5471,2.5537,126400.0
2009-07-09 14:50:00,3.83,3.83,3.83,3.83,40000.0,2.5537,2.5537,2.5537,2.5537,40000.0
2009-07-09 14:55:00,3.83,3.83,3.82,3.83,232000.0,2.5537,2.5537,2.5471,2.5537,232000.0
2009-07-09 15:00:00,3.83,3.83,3.82,3.82,354400.0,2.5537,2.5537,2.5471,2.5471,354400.0
2009-07-09 15:05:00,3.82,3.83,3.82,3.82,164000.0,2.5471,2.5537,2.5471,2.5471,164000.0
2009-07-09 15:10:00,3.82,3.83,3.82,3.83,61600.0,2.5471,2.5537,2.5471,2.5537,61600.0
2009-07-09 15:15:00,3.83,3.83,3.82,3.83,479200.0,2.5537,2.5537,2.5471,2.5537,479200.0
2009-07-09 15:20:00,3.83,3.84,3.83,3.83,437600.0,2.5537,2.5604,2.5537,2.5537,437600.0
2009-07-09 15:25:00,3.83,3.84,3.83,3.84,548800.0,2.5537,2.5604,2.5537,2.5604,548800.0
2009-07-09 15:30:00,3.84,3.84,3.83,3.83,412800.0,2.5604,2.5604,2.5537,2.5537,412800.0
2009-07-09 15:35:00,3.83,3.84,3.83,3.83,502400.0,2.5537,2.5604,2.5537,2.5537,502400.0
2009-07-09 15:40:00,3.83,3.84,3.83,3.84,476000.0,2.5537,2.5604,2.5537,2.5604,476000.0
2009-07-09 15:45:00,3.84,3.85,3.84,3.84,652800.0,2.5604,2.5671,2.5604,2.5604,652800.0
2009-07-09 15:50:00,3.84,3.84,3.84,3.84,573600.0,2.5604,2.5604,2.5604,2.5604,573600.0
2009-07-09 15:55:00,3.84,3.84,3.83,3.84,908000.0,2.5604,2.5604,2.5537,2.5604,908000.0
2009-07-10 09:30:00,3.83,3.86,3.81,3.85,142400.0,2.5537,2.5737,2.5404,2.5671,142400.0
2009-07-10 09:35:00,3.84,3.86,3.84,3.85,312800.0,2.5604,2.5737,2.5604,2.5671,312800.0
2009-07-10 09:40:00,3.85,3.85,3.84,3.84,160800.0,2.5671,2.5671,2.5604,2.5604,160800.0
2009-07-10 09:45:00,3.84,3.86,3.84,3.86,407200.0,2.5604,2.5737,2.5604,2.5737,407200.0
2009-07-10 09:50:00,3.86,3.88,3.86,3.88,208800.0,2.5737,2.5871,2.5737,2.5871,208800.0
2009-07-10 09:55:00,3.88,3.88,3.85,3.86,349600.0,2.5871,2.5871,2.5671,2.5737,349600.0
2009-07-10 10:00:00,3.86,3.87,3.85,3.87,892000.0,2.5737,2.5804,2.5671,2.5804,892000.0
2009-07-10 10:05:00,3.87,3.87,3.85,3.86,536000.0,2.5804,2.5804,2.5671,2.5737,536000.0
2009-07-10 10:10:00,3.86,3.88,3.86,3.88,867200.0,2.5737,2.5871,2.5737,2.5871,867200.0
2009-07-10 10:15:00,3.88,3.88,3.87,3.88,189600.0,2.5871,2.5871,2.5804,2.5871,189600.0
2009-07-10 10:20:00,3.88,3.88,3.87,3.87,257600.0,2.5871,2.5871,2.5804,2.5804,257600.0
2009-07-10 10:25:00,3.87,3.88,3.87,3.88,238400.0,2.5804,2.5871,2.5804,2.5871,238400.0
2009-07-10 10:30:00,3.88,3.88,3.87,3.88,382400.0,2.5871,2.5871,2.5804,2.5871,382400.0
2009-07-10 10:35:00,3.88,3.88,3.88,3.88,276800.0,2.5871,2.5871,2.5871,2.5871,276800.0
2009-07-10 10:40:00,3.88,3.88,3.87,3.87,358400.0,2.5871,2.5871,2.5804,2.5804,358400.0
2009-07-10 10:45:00,3.87,3.89,3.87,3.89,448800.0,2.5804,2.5937,2.5804,2.5937,448800.0
2009-07-10 10:50:00,3.89,3.89,3.88,3.89,365600.0,2.5937,2.5937,2.5871,2.5937,365600.0
2009-07-10 10:55:00,3.89,3.9,3.89,3.9,630400.0,2.5937,2.6004,2.5937,2.6004,630400.0
2009-07-10 11:00:00,3.9,3.9,3.87,3.87,863200.0,2.6004,2.6004,2.5804,2.5804,863200.0
2009-07-10 11:05:00,3.87,3.89,3.87,3.89,419200.0,2.5804,2.5937,2.5804,2.5937,419200.0
2009-07-10 11:10:00,3.88,3.88,3.87,3.88,76000.0,2.5871,2.5871,2.5804,2.5871,76000.0
2009-07-10 11:15:00,3.88,3.88,3.87,3.87,391200.0,2.5871,2.5871,2.5804,2.5804,391200.0
2009-07-10 11:20:00,3.87,3.87,3.87,3.87,208800.0,2.5804,2.5804,2.5804,2.5804,208800.0
2009-07-10 11:25:00,3.87,3.87,3.86,3.86,181600.0,2.5804,2.5804,2.5737,2.5737,181600.0
2009-07-10 11:30:00,3.86,3.88,3.86,3.88,345600.0,2.5737,2.5871,2.5737,2.5871,345600.0
2009-07-10 11:35:00,3.88,3.88,3.87,3.88,307200.0,2.5871,2.5871,2.5804,2.5871,307200.0
2009-07-10 11:40:00,3.88,3.88,3.88,3.88,141600.0,2.5871,2.5871,2.5871,2.5871,141600.0
2009-07-10 11:45:00,3.88,3.88,3.88,3.88,113600.0,2.5871,2.5871,2.5871,2.5871,113600.0
2009-07-10 11:50:00,3.88,3.88,3.86,3.88,287200.0,2.5871,2.5871,2.5737,2.5871,287200.0
2009-07-10 11:55:00,3.88,3.88,3.87,3.88,40000.0,2.5871,2.5871,2.5804,2.5871,40000.0
2009-07-10 12:00:00,3.88,3.88,3.87,3.87,104000.0,2.5871,2.5871,2.5804,2.5804,104000.0
2009-07-10 12:05:00,3.88,3.88,3.87,3.88,201600.0,2.5871,2.5871,2.5804,2.5871,201600.0
2009-07-10 12:10:00,3.88,3.88,3.88,3.88,67200.0,2.5871,2.5871,2.5871,2.5871,67200.0
2009-07-10 12:15:00,3.88,3.88,3.88,3.88,60000.0,2.5871,2.5871,2.5871,2.5871,60000.0
2009-07-10 12:20:00,3.88,3.88,3.88,3.88,117600.0,2.5871,2.5871,2.5871,2.5871,117600.0
2009-07-10 12:25:00,3.88,3.89,3.88,3.89,106400.0,2.5871,2.5937,2.5871,2.5937,106400.0
2009-07-10 12:30:00,3.89,3.89,3.88,3.88,76800.0,2.5937,2.5937,2.5871,2.5871,76800.0
2009-07-10 12:35:00,3.88,3.89,3.88,3.89,165600.0,2.5871,2.5937,2.5871,2.5937,165600.0
2009-07-10 12:40:00,3.89,3.9,3.89,3.9,180800.0,2.5937,2.6004,2.5937,2.6004,180800.0
2009-07-10 12:45:00,3.9,3.91,3.9,3.9,160000.0,2.6004,2.6071,2.6004,2.6004,160000.0
2009-07-10 12:50:00,3.9,3.91,3.9,3.9,105600.0,2.6004,2.6071,2.6004,2.6004,105600.0
2009-07-10 12:55:00,3.91,3.91,3.9,3.9,100800.0,2.6071,2.6071,2.6004,2.6004,100800.0
2009-07-10 13:00:00,3.9,3.91,3.9,3.9,175200.0,2.6004,2.6071,2.6004,2.6004,175200.0
2009-07-10 13:05:00,3.9,3.9,3.9,3.9,135200.0,2.6004,2.6004,2.6004,2.6004,135200.0
2009-07-10 13:10:00,3.9,3.9,3.9,3.9,93600.0,2.6004,2.6004,2.6004,2.6004,93600.0
2009-07-10 13:15:00,3.9,3.9,3.9,3.9,90400.0,2.6004,2.6004,2.6004,2.6004,90400.0
2009-07-10 13:20:00,3.9,3.9,3.9,3.9,351200.0,2.6004,2.6004,2.6004,2.6004,351200.0
2009-07-10 13:25:00,3.9,3.9,3.89,3.9,246400.0,2.6004,2.6004,2.5937,2.6004,246400.0
2009-07-10 13:30:00,3.9,3.9,3.9,3.9,80000.0,2.6004,2.6004,2.6004,2.6004,80000.0
2009-07-10 13:35:00,3.9,3.91,3.9,3.91,192000.0,2.6004,2.6071,2.6004,2.6071,192000.0
2009-07-10 13:40:00,3.91,3.92,3.91,3.92,332000.0,2.6071,2.6137,2.6071,2.6137,332000.0
2009-07-10 13:45:00,3.92,3.92,3.92,3.92,244000.0,2.6137,2.6137,2.6137,2.6137,244000.0
2009-07-10 13:50:00,3.92,3.93,3.92,3.92,250400.0,2.6137,2.6204,2.6137,2.6137,250400.0
2009-07-10 13:55:00,3.92,3.94,3.92,3.94,580800.0,2.6137,2.6271,2.6137,2.6271,580800.0
2009-07-10 14:00:00,3.94,3.94,3.93,3.93,334400.0,2.6271,2.6271,2.6204,2.6204,334400.0
2009-07-10 14:05:00,3.93,3.94,3.93,3.93,228800.0,2.6204,2.6271,2.6204,2.6204,228800.0
2009-07-10 14:10:00,3.93,3.93,3.92,3.93,497600.0,2.6204,2.6204,2.6137,2.6204,497600.0
2009-07-10 14:15:00,3.92,3.93,3.92,3.93,172000.0,2.6137,2.6204,2.6137,2.6204,172000.0
2009-07-10 14:20:00,3.93,3.93,3.92,3.92,309600.0,2.6204,2.6204,2.6137,2.6137,309600.0
2009-07-10 14:25:00,3.92,3.92,3.91,3.91,226400.0,2.6137,2.6137,2.6071,2.6071,226400.0
2009-07-10 14:30:00,3.91,3.92,3.9,3.91,228800.0,2.6071,2.6137,2.6004,2.6071,228800.0
2009-07-10 14:35:00,3.9,3.91,3.9,3.91,96000.0,2.6004,2.6071,2.6004,2.6071,96000.0
2009-07-10 14:40:00,3.91,3.92,3.91,3.92,177600.0,2.6071,2.6137,2.6071,2.6137,177600.0
2009-07-10 14:45:00,3.92,3.92,3.91,3.92,198400.0,2.6137,2.6137,2.6071,2.6137,198400.0
2009-07-10 14:50:00,3.92,3.93,3.92,3.92,375200.0,2.6137,2.6204,2.6137,2.6137,375200.0
2009-07-10 14:55:00,3.92,3.93,3.92,3.92,336800.0,2.6137,2.6204,2.6137,2.6137,336800.0
2009-07-10 15:00:00,3.92,3.93,3.92,3.93,748800.0,2.6137,2.6204,2.6137,2.6204,748800.0
2009-07-10 15:05:00,3.93,3.94,3.93,3.94,1280800.0,2.6204,2.6271,2.6204,2.6271,1280800.0
2009-07-10 15:10:00,3.94,3.95,3.94,3.95,748800.0,2.6271,2.6338,2.6271,2.6338,748800.0
2009-07-10 15:15:00,3.95,3.95,3.94,3.95,452000.0,2.6338,2.6338,2.6271,2.6338,452000.0
2009-07-10 15:20:00,3.95,3.95,3.94,3.95,694400.0,2.6338,2.6338,2.6271,2.6338,694400.0
2009-07-10 15:25:00,3.95,3.95,3.95,3.95,724800.0,2.6338,2.6338,2.6338,2.6338,724800.0
2009-07-10 15:30:00,3.95,3.95,3.95,3.95,455200.0,2.6338,2.6338,2.6338,2.6338,455200.0
2009-07-10 15:35:00,3.95,3.96,3.95,3.96,459200.0,2.6338,2.6404,2.6338,2.6404,459200.0
2009-07-10 15:40:00,3.96,3.97,3.96,3.96,900000.0,2.6404,2.6471,2.6404,2.6404,900000.0
2009-07-10 15:45:00,3.96,3.98,3.96,3.98,858400.0,2.6404,2.6538,2.6404,2.6538,858400.0
2009-07-10 15:50:00,3.98,3.98,3.97,3.97,1952000.0,2.6538,2.6538,2.6471,2.6471,1952000.0
2009-07-10 15:55:00,3.97,3.98,3.97,3.97,1809600.0,2.6471,2.6538,2.6471,2.6471,1809600.0
2009-07-13 09:30:00,3.78,3.79,3.66,3.75,3307200.0,2.5204,2.5271,2.4404,2.5004,3307200.0
2009-07-13 09:35:00,3.76,3.76,3.71,3.71,3250400.0,2.5071,2.5071,2.4737,2.4737,3250400.0
2009-07-13 09:40:00,3.71,3.74,3.71,3.71,1741600.0,2.4737,2.4937,2.4737,2.4737,1741600.0
2009-07-13 09:45:00,3.71,3.73,3.71,3.73,1093600.0,2.4737,2.4871,2.4737,2.4871,1093600.0
2009-07-13 09:50:00,3.73,3.75,3.71,3.74,1444000.0,2.4871,2.5004,2.4737,2.4937,1444000.0
2009-07-13 09:55:00,3.74,3.77,3.74,3.76,1009600.0,2.4937,2.5137,2.4937,2.5071,1009600.0
2009-07-13 10:00:00,3.76,3.76,3.73,3.73,798400.0,2.5071,2.5071,2.4871,2.4871,798400.0
2009-07-13 10:05:00,3.73,3.76,3.73,3.75,617600.0,2.4871,2.5071,2.4871,2.5004,617600.0
2009-07-13 10:10:00,3.75,3.77,3.75,3.77,461600.0,2.5004,2.5137,2.5004,2.5137,461600.0
2009-07-13 10:15:00,3.77,3.8,3.76,3.79,818400.0,2.5137,2.5337,2.5071,2.5271,818400.0
2009-07-13 10:20:00,3.79,3.83,3.78,3.82,1365600.0,2.5271,2.5537,2.5204,2.5471,1365600.0
2009-07-13 10:25:00,3.82,3.86,3.81,3.86,992000.0,2.5471,2.5737,2.5404,2.5737,992000.0
2009-07-13 10:30:00,3.86,3.88,3.84,3.87,1220000.0,2.5737,2.5871,2.5604,2.5804,1220000.0
2009-07-13 10:35:00,3.87,3.89,3.86,3.87,1232800.0,2.5804,2.5937,2.5737,2.5804,1232800.0
2009-07-13 10:40:00,3.87,3.89,3.86,3.89,919200.0,2.5804,2.5937,2.5737,2.5937,919200.0
2009-07-13 10:45:00,3.88,3.91,3.88,3.9,1058400.0,2.5871,2.6071,2.5871,2.6004,1058400.0
2009-07-13 10:50:00,3.89,3.9,3.88,3.9,792800.0,2.5937,2.6004,2.5871,2.6004,792800.0
2009-07-13 10:55:00,3.9,3.94,3.9,3.94,880800.0,2.6004,2.6271,2.6004,2.6271,880800.0
2009-07-13 11:00:00,3.94,3.98,3.94,3.97,1214400.0,2.6271,2.6538,2.6271,2.6471,1214400.0
2009-07-13 11:05:00,3.97,3.98,3.93,3.93,1200000.0,2.6471,2.6538,2.6204,2.6204,1200000.0
2009-07-13 11:10:00,3.93,3.94,3.91,3.91,424000.0,2.6204,2.6271,2.6071,2.6071,424000.0
2009-07-13 11:15:00,3.92,3.92,3.9,3.92,327200.0,2.6137,2.6137,2.6004,2.6137,327200.0
2009-07-13 11:20:00,3.92,3.92,3.9,3.92,220800.0,2.6137,2.6137,2.6004,2.6137,220800.0
2009-07-13 11:25:00,3.92,3.93,3.91,3.93,308000.0,2.6137,2.6204,2.6071,2.6204,308000.0
2009-07-13 11:30:00,3.93,3.93,3.92,3.93,358400.0,2.6204,2.6204,2.6137,2.6204,358400.0
2009-07-13 11:35:00,3.93,3.95,3.93,3.93,342400.0,2.6204,2.6338,2.6204,2.6204,342400.0
2009-07-13 11:40:00,3.93,3.93,3.92,3.93,210400.0,2.6204,2.6204,2.6137,2.6204,210400.0
2009-07-13 11:45:00,3.93,3.94,3.93,3.93,186400.0,2.6204,2.6271,2.6204,2.6204,186400.0
2009-07-13 11:50:00,3.93,3.94,3.92,3.93,113600.0,2.6204,2.6271,2.6137,2.6204,113600.0
2009-07-13 11:55:00,3.93,3.93,3.93,3.93,87200.0,2.6204,2.6204,2.6204,2.6204,87200.0
2009-07-13 12:00:00,3.93,3.93,3.93,3.93,133600.0,2.6204,2.6204,2.6204,2.6204,133600.0
2009-07-13 12:05:00,3.93,3.94,3.93,3.93,293600.0,2.6204,2.6271,2.6204,2.6204,293600.0
2009-07-13 12:10:00,3.93,3.94,3.93,3.93,204000.0,2.6204,2.6271,2.6204,2.6204,204000.0
2009-07-13 12:15:00,3.93,3.93,3.92,3.92,286400.0,2.6204,2.6204,2.6137,2.6137,286400.0
2009-07-13 12:20:00,3.92,3.92,3.91,3.91,164800.0,2.6137,2.6137,2.6071,2.6071,164800.0
2009-07-13 12:25:00,3.91,3.92,3.9,3.91,338400.0,2.6071,2.6137,2.6004,2.6071,338400.0
2009-07-13 12:30:00,3.91,3.91,3.9,3.9,202400.0,2.6071,2.6071,2.6004,2.6004,202400.0
2009-07-13 12:35:00,3.9,3.9,3.9,3.9,200000.0,2.6004,2.6004,2.6004,2.6004,200000.0
2009-07-13 12:40:00,3.9,3.91,3.9,3.9,182400.0,2.6004,2.6071,2.6004,2.6004,182400.0
2009-07-13 12:45:00,3.9,3.91,3.9,3.9,146400.0,2.6004,2.6071,2.6004,2.6004,146400.0
2009-07-13 12:50:00,3.9,3.91,3.89,3.89,224800.0,2.6004,2.6071,2.5937,2.5937,224800.0
2009-07-13 12:55:00,3.89,3.9,3.88,3.89,168000.0,2.5937,2.6004,2.5871,2.5937,168000.0
2009-07-13 13:00:00,3.89,3.9,3.88,3.9,197600.0,2.5937,2.6004,2.5871,2.6004,197600.0
2009-07-13 13:05:00,3.9,3.92,3.9,3.92,312800.0,2.6004,2.6137,2.6004,2.6137,312800.0
2009-07-13 13:10:00,3.92,3.92,3.91,3.92,180800.0,2.6137,2.6137,2.6071,2.6137,180800.0
2009-07-13 13:15:00,3.92,3.92,3.92,3.92,120000.0,2.6137,2.6137,2.6137,2.6137,120000.0
2009-07-13 13:20:00,3.92,3.93,3.92,3.93,69600.0,2.6137,2.6204,2.6137,2.6204,69600.0
2009-07-13 13:25:00,3.93,3.93,3.93,3.93,135200.0,2.6204,2.6204,2.6204,2.6204,135200.0
2009-07-13 13:30:00,3.93,3.94,3.93,3.93,377600.0,2.6204,2.6271,2.6204,2.6204,377600.0
2009-07-13 13:35:00,3.93,3.93,3.92,3.92,152800.0,2.6204,2.6204,2.6137,2.6137,152800.0
2009-07-13 13:40:00,3.92,3.92,3.91,3.91,76000.0,2.6137,2.6137,2.6071,2.6071,76000.0
2009-07-13 13:45:00,3.92,3.92,3.91,3.92,77600.0,2.6137,2.6137,2.6071,2.6137,77600.0
2009-07-13 13:50:00,3.92,3.92,3.92,3.92,77600.0,2.6137,2.6137,2.6137,2.6137,77600.0
2009-07-13 13:55:00,3.92,3.93,3.92,3.92,212000.0,2.6137,2.6204,2.6137,2.6137,212000.0
2009-07-13 14:00:00,3.92,3.92,3.92,3.92,164000.0,2.6137,2.6137,2.6137,2.6137,164000.0
2009-07-13 14:05:00,3.92,3.93,3.92,3.93,168800.0,2.6137,2.6204,2.6137,2.6204,168800.0
2009-07-13 14:10:00,3.92,3.93,3.92,3.93,161600.0,2.6137,2.6204,2.6137,2.6204,161600.0
2009-07-13 14:15:00,3.93,3.94,3.93,3.93,121600.0,2.6204,2.6271,2.6204,2.6204,121600.0
2009-07-13 14:20:00,3.93,3.95,3.93,3.94,281600.0,2.6204,2.6338,2.6204,2.6271,281600.0
2009-07-13 14:25:00,3.94,3.95,3.94,3.95,270400.0,2.6271,2.6338,2.6271,2.6338,270400.0
2009-07-13 14:30:00,3.95,3.95,3.95,3.95,523200.0,2.6338,2.6338,2.6338,2.6338,523200.0
2009-07-13 14:35:00,3.95,3.96,3.95,3.96,278400.0,2.6338,2.6404,2.6338,2.6404,278400.0
2009-07-13 14:40:00,3.96,3.96,3.95,3.96,504800.0,2.6404,2.6404,2.6338,2.6404,504800.0
2009-07-13 14:45:00,3.96,3.96,3.96,3.96,195200.0,2.6404,2.6404,2.6404,2.6404,195200.0
2009-07-13 14:50:00,3.96,3.96,3.95,3.95,416800.0,2.6404,2.6404,2.6338,2.6338,416800.0
2009-07-13 14:55:00,3.95,3.95,3.94,3.94,652800.0,2.6338,2.6338,2.6271,2.6271,652800.0
2009-07-13 15:00:00,3.94,3.94,3.93,3.93,502400.0,2.6271,2.6271,2.6204,2.6204,502400.0
2009-07-13 15:05:00,3.93,3.93,3.91,3.92,1139200.0,2.6204,2.6204,2.6071,2.6137,1139200.0
2009-07-13 15:10:00,3.91,3.92,3.91,3.91,466400.0,2.6071,2.6137,2.6071,2.6071,466400.0
2009-07-13 15:15:00,3.91,3.91,3.9,3.91,276000.0,2.6071,2.6071,2.6004,2.6071,276000.0
2009-07-13 15:20:00,3.91,3.91,3.89,3.9,505600.0,2.6071,2.6071,2.5937,2.6004,505600.0
2009-07-13 15:25:00,3.9,3.92,3.9,3.92,657600.0,2.6004,2.6137,2.6004,2.6137,657600.0
2009-07-13 15:30:00,3.92,3.93,3.91,3.92,472000.0,2.6137,2.6204,2.6071,2.6137,472000.0
2009-07-13 15:35:00,3.92,3.93,3.92,3.93,467200.0,2.6137,2.6204,2.6137,2.6204,467200.0
2009-07-13 15:40:00,3.92,3.94,3.92,3.94,572000.0,2.6137,2.6271,2.6137,2.6271,572000.0
2009-07-13 15:45:00,3.93,3.94,3.93,3.93,424000.0,2.6204,2.6271,2.6204,2.6204,424000.0
2009-07-13 15:50:00,3.93,3.93,3.92,3.93,778400.0,2.6204,2.6204,2.6137,2.6204,778400.0
2009-07-13 15:55:00,3.93,3.95,3.92,3.94,1800800.0,2.6204,2.6338,2.6137,2.6271,1800800.0
2009-07-14 09:30:00,3.93,3.93,3.92,3.93,132800.0,2.6204,2.6204,2.6137,2.6204,132800.0
2009-07-14 09:35:00,3.93,3.96,3.89,3.92,227200.0,2.6204,2.6404,2.5937,2.6137,227200.0
2009-07-14 09:40:00,3.92,3.92,3.88,3.88,469600.0,2.6137,2.6137,2.5871,2.5871,469600.0
2009-07-14 09:45:00,3.88,3.89,3.88,3.89,297600.0,2.5871,2.5937,2.5871,2.5937,297600.0
2009-07-14 09:50:00,3.89,3.9,3.88,3.9,384000.0,2.5937,2.6004,2.5871,2.6004,384000.0
2009-07-14 09:55:00,3.89,3.9,3.88,3.89,156800.0,2.5937,2.6004,2.5871,2.5937,156800.0
2009-07-14 10:00:00,3.89,3.91,3.88,3.9,264000.0,2.5937,2.6071,2.5871,2.6004,264000.0
2009-07-14 10:05:00,3.9,3.92,3.9,3.91,275200.0,2.6004,2.6137,2.6004,2.6071,275200.0
2009-07-14 10:10:00,3.91,3.92,3.91,3.91,283200.0,2.6071,2.6137,2.6071,2.6071,283200.0
2009-07-14 10:15:00,3.91,3.92,3.91,3.92,188000.0,2.6071,2.6137,2.6071,2.6137,188000.0
2009-07-14 10:20:00,3.92,3.92,3.91,3.92,140800.0,2.6137,2.6137,2.6071,2.6137,140800.0
2009-07-14 10:25:00,3.92,3.93,3.92,3.93,268000.0,2.6137,2.6204,2.6137,2.6204,268000.0
2009-07-14 10:30:00,3.93,3.93,3.92,3.92,224800.0,2.6204,2.6204,2.6137,2.6137,224800.0
2009-07-14 10:35:00,3.92,3.92,3.91,3.92,176000.0,2.6137,2.6137,2.6071,2.6137,176000.0
2009-07-14 10:40:00,3.92,3.92,3.92,3.92,97600.0,2.6137,2.6137,2.6137,2.6137,97600.0
2009-07-14 10:45:00,3.92,3.92,3.91,3.92,140800.0,2.6137,2.6137,2.6071,2.6137,140800.0
2009-07-14 10:50:00,3.92,3.92,3.91,3.92,297600.0,2.6137,2.6137,2.6071,2.6137,297600.0
2009-07-14 10:55:00,3.92,3.93,3.92,3.93,95200.0,2.6137,2.6204,2.6137,2.6204,95200.0
2009-07-14 11:00:00,3.93,3.93,3.92,3.92,96800.0,2.6204,2.6204,2.6137,2.6137,96800.0
2009-07-14 11:05:00,3.93,3.94,3.93,3.94,222400.0,2.6204,2.6271,2.6204,2.6271,222400.0
2009-07-14 11:10:00,3.94,3.95,3.94,3.95,202400.0,2.6271,2.6338,2.6271,2.6338,202400.0
2009-07-14 11:15:00,3.95,3.96,3.95,3.95,208800.0,2.6338,2.6404,2.6338,2.6338,208800.0
2009-07-14 11:20:00,3.95,3.95,3.94,3.94,125600.0,2.6338,2.6338,2.6271,2.6271,125600.0
2009-07-14 11:25:00,3.94,3.95,3.94,3.95,96000.0,2.6271,2.6338,2.6271,2.6338,96000.0
2009-07-14 11:30:00,3.95,3.95,3.94,3.95,120000.0,2.6338,2.6338,2.6271,2.6338,120000.0
2009-07-14 11:35:00,3.95,3.96,3.95,3.96,151200.0,2.6338,2.6404,2.6338,2.6404,151200.0
2009-07-14 11:40:00,3.96,3.96,3.95,3.95,56000.0,2.6404,2.6404,2.6338,2.6338,56000.0
2009-07-14 11:45:00,3.95,3.95,3.95,3.95,71200.0,2.6338,2.6338,2.6338,2.6338,71200.0
2009-07-14 11:50:00,3.95,3.96,3.95,3.96,94400.0,2.6338,2.6404,2.6338,2.6404,94400.0
2009-07-14 11:55:00,3.96,3.96,3.95,3.95,157600.0,2.6404,2.6404,2.6338,2.6338,157600.0
2009-07-14 12:00:00,3.95,3.95,3.94,3.94,46400.0,2.6338,2.6338,2.6271,2.6271,46400.0
2009-07-14 12:05:00,3.94,3.96,3.94,3.95,172000.0,2.6271,2.6404,2.6271,2.6338,172000.0
2009-07-14 12:10:00,3.95,3.95,3.94,3.95,108800.0,2.6338,2.6338,2.6271,2.6338,108800.0
2009-07-14 12:15:00,3.95,3.95,3.95,3.95,24800.0,2.6338,2.6338,2.6338,2.6338,24800.0
2009-07-14 12:20:00,3.95,3.95,3.93,3.94,283200.0,2.6338,2.6338,2.6204,2.6271,283200.0
2009-07-14 12:25:00,3.94,3.94,3.93,3.93,157600.0,2.6271,2.6271,2.6204,2.6204,157600.0
2009-07-14 12:30:00,3.93,3.94,3.93,3.93,241600.0,2.6204,2.6271,2.6204,2.6204,241600.0
2009-07-14 12:35:00,3.93,3.93,3.92,3.93,134400.0,2.6204,2.6204,2.6137,2.6204,134400.0
2009-07-14 12:40:00,3.93,3.93,3.92,3.92,80800.0,2.6204,2.6204,2.6137,2.6137,80800.0
2009-07-14 12:45:00,3.93,3.93,3.92,3.92,524000.0,2.6204,2.6204,2.6137,2.6137,524000.0
2009-07-14 12:50:00,3.92,3.93,3.92,3.92,308000.0,2.6137,2.6204,2.6137,2.6137,308000.0
2009-07-14 12:55:00,3.92,3.92,3.92,3.92,124800.0,2.6137,2.6137,2.6137,2.6137,124800.0
2009-07-14 13:00:00,3.92,3.92,3.92,3.92,144000.0,2.6137,2.6137,2.6137,2.6137,144000.0
2009-07-14 13:05:00,3.92,3.92,3.92,3.92,212000.0,2.6137,2.6137,2.6137,2.6137,212000.0
2009-07-14 13:10:00,3.92,3.92,3.92,3.92,148000.0,2.6137,2.6137,2.6137,2.6137,148000.0
2009-07-14 13:15:00,3.92,3.92,3.91,3.91,160800.0,2.6137,2.6137,2.6071,2.6071,160800.0
2009-07-14 13:20:00,3.91,3.92,3.91,3.92,89600.0,2.6071,2.6137,2.6071,2.6137,89600.0
2009-07-14 13:25:00,3.92,3.92,3.91,3.92,160800.0,2.6137,2.6137,2.6071,2.6137,160800.0
2009-07-14 13:30:00,3.92,3.92,3.92,3.92,58400.0,2.6137,2.6137,2.6137,2.6137,58400.0
2009-07-14 13:35:00,3.92,3.92,3.92,3.92,106400.0,2.6137,2.6137,2.6137,2.6137,106400.0
2009-07-14 13:40:00,3.92,3.92,3.92,3.92,56000.0,2.6137,2.6137,2.6137,2.6137,56000.0
2009-07-14 13:45:00,3.92,3.92,3.92,3.92,37600.0,2.6137,2.6137,2.6137,2.6137,37600.0
2009-07-14 13:50:00,3.92,3.92,3.92,3.92,76800.0,2.6137,2.6137,2.6137,2.6137,76800.0
2009-07-14 13:55:00,3.92,3.92,3.92,3.92,45600.0,2.6137,2.6137,2.6137,2.6137,45600.0
2009-07-14 14:00:00,3.92,3.92,3.91,3.91,105600.0,2.6137,2.6137,2.6071,2.6071,105600.0
2009-07-14 14:05:00,3.91,3.92,3.91,3.92,49600.0,2.6071,2.6137,2.6071,2.6137,49600.0
2009-07-14 14:10:00,3.92,3.93,3.92,3.93,152000.0,2.6137,2.6204,2.6137,2.6204,152000.0
2009-07-14 14:15:00,3.93,3.94,3.93,3.94,157600.0,2.6204,2.6271,2.6204,2.6271,157600.0
2009-07-14 14:20:00,3.94,3.96,3.94,3.95,404800.0,2.6271,2.6404,2.6271,2.6338,404800.0
2009-07-14 14:25:00,3.95,3.96,3.95,3.96,137600.0,2.6338,2.6404,2.6338,2.6404,137600.0
2009-07-14 14:30:00,3.95,3.96,3.95,3.96,420800.0,2.6338,2.6404,2.6338,2.6404,420800.0
2009-07-14 14:35:00,3.96,3.96,3.95,3.96,84800.0,2.6404,2.6404,2.6338,2.6404,84800.0
2009-07-14 14:40:00,3.96,3.96,3.96,3.96,122400.0,2.6404,2.6404,2.6404,2.6404,122400.0
2009-07-14 14:45:00,3.96,3.96,3.96,3.96,196000.0,2.6404,2.6404,2.6404,2.6404,196000.0
2009-07-14 14:50:00,3.96,3.96,3.95,3.95,167200.0,2.6404,2.6404,2.6338,2.6338,167200.0
2009-07-14 14:55:00,3.96,3.96,3.95,3.95,168000.0,2.6404,2.6404,2.6338,2.6338,168000.0
2009-07-14 15:00:00,3.95,3.96,3.95,3.95,216800.0,2.6338,2.6404,2.6338,2.6338,216800.0
2009-07-14 15:05:00,3.95,3.95,3.94,3.94,230400.0,2.6338,2.6338,2.6271,2.6271,230400.0
2009-07-14 15:10:00,3.94,3.95,3.94,3.95,180800.0,2.6271,2.6338,2.6271,2.6338,180800.0
2009-07-14 15:15:00,3.95,3.95,3.95,3.95,208800.0,2.6338,2.6338,2.6338,2.6338,208800.0
2009-07-14 15:20:00,3.95,3.95,3.94,3.95,221600.0,2.6338,2.6338,2.6271,2.6338,221600.0
2009-07-14 15:25:00,3.94,3.95,3.94,3.94,203200.0,2.6271,2.6338,2.6271,2.6271,203200.0
2009-07-14 15:30:00,3.94,3.95,3.94,3.94,256800.0,2.6271,2.6338,2.6271,2.6271,256800.0
2009-07-14 15:35:00,3.94,3.94,3.94,3.94,381600.0,2.6271,2.6271,2.6271,2.6271,381600.0
2009-07-14 15:40:00,3.94,3.94,3.94,3.94,387200.0,2.6271,2.6271,2.6271,2.6271,387200.0
2009-07-14 15:45:00,3.94,3.96,3.94,3.95,667200.0,2.6271,2.6404,2.6271,2.6338,667200.0
2009-07-14 15:50:00,3.95,3.96,3.95,3.96,695200.0,2.6338,2.6404,2.6338,2.6404,695200.0
2009-07-14 15:55:00,3.96,3.96,3.95,3.96,1004800.0,2.6404,2.6404,2.6338,2.6404,1004800.0
2009-07-15 09:30:00,3.96,4.04,3.96,4.03,982400.0,2.6404,2.6938,2.6404,2.6871,982400.0
2009-07-15 09:35:00,4.04,4.05,4.0,4.02,386400.0,2.6938,2.7004,2.6671,2.6804,386400.0
2009-07-15 09:40:00,4.03,4.05,4.02,4.04,237600.0,2.6871,2.7004,2.6804,2.6938,237600.0
2009-07-15 09:45:00,4.04,4.07,4.04,4.07,387200.0,2.6938,2.7138,2.6938,2.7138,387200.0
2009-07-15 09:50:00,4.07,4.07,4.06,4.06,227200.0,2.7138,2.7138,2.7071,2.7071,227200.0
2009-07-15 09:55:00,4.06,4.08,4.06,4.07,227200.0,2.7071,2.7204,2.7071,2.7138,227200.0
2009-07-15 10:00:00,4.07,4.09,4.07,4.07,358400.0,2.7138,2.7271,2.7138,2.7138,358400.0
2009-07-15 10:05:00,4.07,4.08,4.07,4.07,138400.0,2.7138,2.7204,2.7138,2.7138,138400.0
2009-07-15 10:10:00,4.07,4.07,4.06,4.06,118400.0,2.7138,2.7138,2.7071,2.7071,118400.0
2009-07-15 10:15:00,4.06,4.07,4.06,4.07,148800.0,2.7071,2.7138,2.7071,2.7138,148800.0
2009-07-15 10:20:00,4.07,4.08,4.07,4.08,129600.0,2.7138,2.7204,2.7138,2.7204,129600.0
2009-07-15 10:25:00,4.08,4.08,4.08,4.08,94400.0,2.7204,2.7204,2.7204,2.7204,94400.0
2009-07-15 10:30:00,4.08,4.08,4.07,4.07,86400.0,2.7204,2.7204,2.7138,2.7138,86400.0
2009-07-15 10:35:00,4.07,4.07,4.06,4.06,87200.0,2.7138,2.7138,2.7071,2.7071,87200.0
2009-07-15 10:40:00,4.06,4.06,4.05,4.05,244000.0,2.7071,2.7071,2.7004,2.7004,244000.0
2009-07-15 10:45:00,4.05,4.05,4.05,4.05,92800.0,2.7004,2.7004,2.7004,2.7004,92800.0
2009-07-15 10:50:00,4.05,4.05,4.04,4.04,139200.0,2.7004,2.7004,2.6938,2.6938,139200.0
2009-07-15 10:55:00,4.04,4.04,4.02,4.02,493600.0,2.6938,2.6938,2.6804,2.6804,493600.0
2009-07-15 11:00:00,4.02,4.03,4.02,4.03,205600.0,2.6804,2.6871,2.6804,2.6871,205600.0
2009-07-15 11:05:00,4.03,4.03,4.02,4.02,176800.0,2.6871,2.6871,2.6804,2.6804,176800.0
2009-07-15 11:10:00,4.02,4.02,4.01,4.02,93600.0,2.6804,2.6804,2.6738,2.6804,93600.0
2009-07-15 11:15:00,4.02,4.03,4.02,4.03,166400.0,2.6804,2.6871,2.6804,2.6871,166400.0
2009-07-15 11:20:00,4.03,4.03,4.03,4.03,84800.0,2.6871,2.6871,2.6871,2.6871,84800.0
2009-07-15 11:25:00,4.03,4.03,4.02,4.02,125600.0,2.6871,2.6871,2.6804,2.6804,125600.0
2009-07-15 11:30:00,4.02,4.03,4.01,4.02,164000.0,2.6804,2.6871,2.6738,2.6804,164000.0
2009-07-15 11:35:00,4.02,4.02,4.01,4.02,84800.0,2.6804,2.6804,2.6738,2.6804,84800.0
2009-07-15 11:40:00,4.01,4.02,4.01,4.01,144800.0,2.6738,2.6804,2.6738,2.6738,144800.0
2009-07-15 11:45:00,4.01,4.01,4.0,4.0,142400.0,2.6738,2.6738,2.6671,2.6671,142400.0
2009-07-15 11:50:00,4.01,4.01,4.0,4.0,76000.0,2.6738,2.6738,2.6671,2.6671,76000.0
2009-07-15 11:55:00,4.0,4.0,4.0,4.0,100000.0,2.6671,2.6671,2.6671,2.6671,100000.0
2009-07-15 12:00:00,4.0,4.0,4.0,4.0,40000.0,2.6671,2.6671,2.6671,2.6671,40000.0
2009-07-15 12:05:00,4.0,4.0,3.99,3.99,34400.0,2.6671,2.6671,2.6604,2.6604,34400.0
2009-07-15 12:10:00,3.99,4.0,3.99,4.0,101600.0,2.6604,2.6671,2.6604,2.6671,101600.0
2009-07-15 12:15:00,4.0,4.0,4.0,4.0,93600.0,2.6671,2.6671,2.6671,2.6671,93600.0
2009-07-15 12:20:00,4.0,4.0,3.99,3.99,44800.0,2.6671,2.6671,2.6604,2.6604,44800.0
2009-07-15 12:25:00,3.99,3.99,3.99,3.99,29600.0,2.6604,2.6604,2.6604,2.6604,29600.0
2009-07-15 12:30:00,3.99,4.0,3.99,4.0,36000.0,2.6604,2.6671,2.6604,2.6671,36000.0
2009-07-15 12:35:00,3.99,4.0,3.99,4.0,136800.0,2.6604,2.6671,2.6604,2.6671,136800.0
2009-07-15 12:40:00,3.99,4.0,3.99,4.0,44000.0,2.6604,2.6671,2.6604,2.6671,44000.0
2009-07-15 12:45:00,4.0,4.0,3.99,4.0,61600.0,2.6671,2.6671,2.6604,2.6671,61600.0
2009-07-15 12:50:00,4.0,4.0,4.0,4.0,33600.0,2.6671,2.6671,2.6671,2.6671,33600.0
2009-07-15 12:55:00,4.0,4.0,3.99,4.0,72800.0,2.6671,2.6671,2.6604,2.6671,72800.0
2009-07-15 13:00:00,4.0,4.0,4.0,4.0,44800.0,2.6671,2.6671,2.6671,2.6671,44800.0
2009-07-15 13:05:00,4.0,4.0,4.0,4.0,48800.0,2.6671,2.6671,2.6671,2.6671,48800.0
2009-07-15 13:10:00,4.0,4.0,3.99,3.99,105600.0,2.6671,2.6671,2.6604,2.6604,105600.0
2009-07-15 13:15:00,3.99,3.99,3.99,3.99,85600.0,2.6604,2.6604,2.6604,2.6604,85600.0
2009-07-15 13:20:00,3.99,4.0,3.99,4.0,79200.0,2.6604,2.6671,2.6604,2.6671,79200.0
2009-07-15 13:25:00,4.0,4.01,4.0,4.01,127200.0,2.6671,2.6738,2.6671,2.6738,127200.0
2009-07-15 13:30:00,4.01,4.01,4.01,4.01,96800.0,2.6738,2.6738,2.6738,2.6738,96800.0
2009-07-15 13:35:00,4.01,4.01,4.0,4.01,53600.0,2.6738,2.6738,2.6671,2.6738,53600.0
2009-07-15 13:40:00,4.01,4.01,4.01,4.01,206400.0,2.6738,2.6738,2.6738,2.6738,206400.0
2009-07-15 13:45:00,4.01,4.02,4.01,4.01,76800.0,2.6738,2.6804,2.6738,2.6738,76800.0
2009-07-15 13:50:00,4.01,4.02,4.01,4.02,164000.0,2.6738,2.6804,2.6738,2.6804,164000.0
2009-07-15 13:55:00,4.02,4.02,4.02,4.02,161600.0,2.6804,2.6804,2.6804,2.6804,161600.0
2009-07-15 14:00:00,4.02,4.02,4.02,4.02,151200.0,2.6804,2.6804,2.6804,2.6804,151200.0
2009-07-15 14:05:00,4.02,4.03,4.02,4.03,183200.0,2.6804,2.6871,2.6804,2.6871,183200.0
2009-07-15 14:10:00,4.03,4.03,4.02,4.02,339200.0,2.6871,2.6871,2.6804,2.6804,339200.0
2009-07-15 14:15:00,4.02,4.03,4.02,4.03,577600.0,2.6804,2.6871,2.6804,2.6871,577600.0
2009-07-15 14:20:00,4.03,4.03,4.02,4.03,213600.0,2.6871,2.6871,2.6804,2.6871,213600.0
2009-07-15 14:25:00,4.03,4.03,4.02,4.02,98400.0,2.6871,2.6871,2.6804,2.6804,98400.0
2009-07-15 14:30:00,4.02,4.03,4.02,4.03,108000.0,2.6804,2.6871,2.6804,2.6871,108000.0
2009-07-15 14:35:00,4.03,4.03,4.02,4.03,76800.0,2.6871,2.6871,2.6804,2.6871,76800.0
2009-07-15 14:40:00,4.03,4.03,4.03,4.03,333600.0,2.6871,2.6871,2.6871,2.6871,333600.0
2009-07-15 14:45:00,4.03,4.04,4.03,4.04,260800.0,2.6871,2.6938,2.6871,2.6938,260800.0
2009-07-15 14:50:00,4.04,4.04,4.04,4.04,138400.0,2.6938,2.6938,2.6938,2.6938,138400.0
2009-07-15 14:55:00,4.04,4.05,4.04,4.04,164800.0,2.6938,2.7004,2.6938,2.6938,164800.0
2009-07-15 15:00:00,4.05,4.05,4.04,4.04,116800.0,2.7004,2.7004,2.6938,2.6938,116800.0
2009-07-15 15:05:00,4.04,4.04,4.04,4.04,77600.0,2.6938,2.6938,2.6938,2.6938,77600.0
2009-07-15 15:10:00,4.04,4.05,4.04,4.04,300800.0,2.6938,2.7004,2.6938,2.6938,300800.0
2009-07-15 15:15:00,4.04,4.04,4.04,4.04,99200.0,2.6938,2.6938,2.6938,2.6938,99200.0
2009-07-15 15:20:00,4.04,4.04,4.04,4.04,217600.0,2.6938,2.6938,2.6938,2.6938,217600.0
2009-07-15 15:25:00,4.04,4.04,4.03,4.03,228000.0,2.6938,2.6938,2.6871,2.6871,228000.0
2009-07-15 15:30:00,4.03,4.03,4.02,4.03,370400.0,2.6871,2.6871,2.6804,2.6871,370400.0
2009-07-15 15:35:00,4.03,4.03,4.02,4.02,332000.0,2.6871,2.6871,2.6804,2.6804,332000.0
2009-07-15 15:40:00,4.02,4.03,4.02,4.02,356000.0,2.6804,2.6871,2.6804,2.6804,356000.0
2009-07-15 15:45:00,4.02,4.03,4.02,4.02,402400.0,2.6804,2.6871,2.6804,2.6804,402400.0
2009-07-15 15:50:00,4.02,4.04,4.02,4.04,412800.0,2.6804,2.6938,2.6804,2.6938,412800.0
2009-07-15 15:55:00,4.04,4.04,4.03,4.04,980000.0,2.6938,2.6938,2.6871,2.6938,980000.0
2009-07-16 09:30:00,4.02,4.02,3.97,4.01,212800.0,2.6804,2.6804,2.6471,2.6738,212800.0
2009-07-16 09:35:00,4.01,4.03,4.0,4.03,216800.0,2.6738,2.6871,2.6671,2.6871,216800.0
2009-07-16 09:40:00,4.03,4.04,4.03,4.04,86400.0,2.6871,2.6938,2.6871,2.6938,86400.0
2009-07-16 09:45:00,4.04,4.04,4.03,4.04,136000.0,2.6938,2.6938,2.6871,2.6938,136000.0
2009-07-16 09:50:00,4.04,4.07,4.04,4.07,301600.0,2.6938,2.7138,2.6938,2.7138,301600.0
2009-07-16 09:55:00,4.07,4.07,4.05,4.06,102400.0,2.7138,2.7138,2.7004,2.7071,102400.0
2009-07-16 10:00:00,4.05,4.05,4.02,4.02,269600.0,2.7004,2.7004,2.6804,2.6804,269600.0
2009-07-16 10:05:00,4.02,4.03,4.0,4.01,469600.0,2.6804,2.6871,2.6671,2.6738,469600.0
2009-07-16 10:10:00,4.01,4.01,3.99,4.01,317600.0,2.6738,2.6738,2.6604,2.6738,317600.0
2009-07-16 10:15:00,4.01,4.02,4.01,4.01,468800.0,2.6738,2.6804,2.6738,2.6738,468800.0
2009-07-16 10:20:00,4.01,4.01,4.0,4.01,251200.0,2.6738,2.6738,2.6671,2.6738,251200.0
2009-07-16 10:25:00,4.01,4.03,4.01,4.03,139200.0,2.6738,2.6871,2.6738,2.6871,139200.0
2009-07-16 10:30:00,4.02,4.03,4.02,4.02,115200.0,2.6804,2.6871,2.6804,2.6804,115200.0
2009-07-16 10:35:00,4.02,4.03,4.02,4.03,157600.0,2.6804,2.6871,2.6804,2.6871,157600.0
2009-07-16 10:40:00,4.03,4.04,4.02,4.04,180800.0,2.6871,2.6938,2.6804,2.6938,180800.0
2009-07-16 10:45:00,4.04,4.04,4.03,4.04,120800.0,2.6938,2.6938,2.6871,2.6938,120800.0
2009-07-16 10:50:00,4.04,4.04,4.02,4.03,67200.0,2.6938,2.6938,2.6804,2.6871,67200.0
2009-07-16 10:55:00,4.03,4.03,4.02,4.02,81600.0,2.6871,2.6871,2.6804,2.6804,81600.0
2009-07-16 11:00:00,4.02,4.03,4.02,4.02,211200.0,2.6804,2.6871,2.6804,2.6804,211200.0
2009-07-16 11:05:00,4.02,4.03,4.02,4.03,174400.0,2.6804,2.6871,2.6804,2.6871,174400.0
2009-07-16 11:10:00,4.03,4.03,4.01,4.02,181600.0,2.6871,2.6871,2.6738,2.6804,181600.0
2009-07-16 11:15:00,4.03,4.03,4.02,4.03,98400.0,2.6871,2.6871,2.6804,2.6871,98400.0
2009-07-16 11:20:00,4.03,4.03,4.02,4.03,143200.0,2.6871,2.6871,2.6804,2.6871,143200.0
2009-07-16 11:25:00,4.03,4.03,4.02,4.02,120000.0,2.6871,2.6871,2.6804,2.6804,120000.0
2009-07-16 11:30:00,4.02,4.02,4.01,4.01,66400.0,2.6804,2.6804,2.6738,2.6738,66400.0
2009-07-16 11:35:00,4.02,4.03,4.02,4.03,84800.0,2.6804,2.6871,2.6804,2.6871,84800.0
2009-07-16 11:40:00,4.03,4.03,4.02,4.02,183200.0,2.6871,2.6871,2.6804,2.6804,183200.0
2009-07-16 11:45:00,4.02,4.02,4.01,4.02,216800.0,2.6804,2.6804,2.6738,2.6804,216800.0
2009-07-16 11:50:00,4.02,4.02,4.01,4.01,128800.0,2.6804,2.6804,2.6738,2.6738,128800.0
2009-07-16 11:55:00,4.01,4.02,4.01,4.02,95200.0,2.6738,2.6804,2.6738,2.6804,95200.0
2009-07-16 12:00:00,4.02,4.02,4.01,4.02,98400.0,2.6804,2.6804,2.6738,2.6804,98400.0
2009-07-16 12:05:00,4.02,4.02,4.02,4.02,28800.0,2.6804,2.6804,2.6804,2.6804,28800.0
2009-07-16 12:10:00,4.02,4.03,4.02,4.03,73600.0,2.6804,2.6871,2.6804,2.6871,73600.0
2009-07-16 12:15:00,4.03,4.04,4.03,4.04,38400.0,2.6871,2.6938,2.6871,2.6938,38400.0
2009-07-16 12:20:00,4.04,4.04,4.04,4.04,32000.0,2.6938,2.6938,2.6938,2.6938,32000.0
2009-07-16 12:25:00,4.04,4.05,4.04,4.05,62400.0,2.6938,2.7004,2.6938,2.7004,62400.0
2009-07-16 12:30:00,4.04,4.04,4.04,4.04,72000.0,2.6938,2.6938,2.6938,2.6938,72000.0
2009-07-16 12:35:00,4.04,4.04,4.04,4.04,52800.0,2.6938,2.6938,2.6938,2.6938,52800.0
2009-07-16 12:40:00,4.04,4.04,4.04,4.04,22400.0,2.6938,2.6938,2.6938,2.6938,22400.0
2009-07-16 12:45:00,4.04,4.04,4.04,4.04,38400.0,2.6938,2.6938,2.6938,2.6938,38400.0
2009-07-16 12:50:00,4.04,4.04,4.04,4.04,52800.0,2.6938,2.6938,2.6938,2.6938,52800.0
2009-07-16 12:55:00,4.04,4.04,4.04,4.04,72000.0,2.6938,2.6938,2.6938,2.6938,72000.0
2009-07-16 13:00:00,4.04,4.04,4.03,4.03,92800.0,2.6938,2.6938,2.6871,2.6871,92800.0
2009-07-16 13:05:00,4.03,4.03,4.02,4.02,208800.0,2.6871,2.6871,2.6804,2.6804,208800.0
2009-07-16 13:10:00,4.02,4.02,4.02,4.02,44000.0,2.6804,2.6804,2.6804,2.6804,44000.0
2009-07-16 13:15:00,4.02,4.02,4.02,4.02,11200.0,2.6804,2.6804,2.6804,2.6804,11200.0
2009-07-16 13:20:00,4.02,4.02,4.02,4.02,48000.0,2.6804,2.6804,2.6804,2.6804,48000.0
2009-07-16 13:25:00,4.02,4.02,4.02,4.02,22400.0,2.6804,2.6804,2.6804,2.6804,22400.0
2009-07-16 13:30:00,4.02,4.02,4.01,4.02,49600.0,2.6804,2.6804,2.6738,2.6804,49600.0
2009-07-16 13:35:00,4.02,4.02,4.02,4.02,30400.0,2.6804,2.6804,2.6804,2.6804,30400.0
2009-07-16 13:40:00,4.02,4.02,4.02,4.02,161600.0,2.6804,2.6804,2.6804,2.6804,161600.0
2009-07-16 13:45:00,4.02,4.03,4.02,4.03,31200.0,2.6804,2.6871,2.6804,2.6871,31200.0
2009-07-16 13:50:00,4.03,4.04,4.03,4.03,143200.0,2.6871,2.6938,2.6871,2.6871,143200.0
2009-07-16 13:55:00,4.03,4.04,4.03,4.04,129600.0,2.6871,2.6938,2.6871,2.6938,129600.0
2009-07-16 14:00:00,4.04,4.04,4.03,4.04,179200.0,2.6938,2.6938,2.6871,2.6938,179200.0
2009-07-16 14:05:00,4.04,4.04,4.03,4.04,48000.0,2.6938,2.6938,2.6871,2.6938,48000.0
2009-07-16 14:10:00,4.04,4.04,4.04,4.04,82400.0,2.6938,2.6938,2.6938,2.6938,82400.0
2009-07-16 14:15:00,4.04,4.05,4.04,4.04,73600.0,2.6938,2.7004,2.6938,2.6938,73600.0
2009-07-16 14:20:00,4.05,4.05,4.04,4.04,98400.0,2.7004,2.7004,2.6938,2.6938,98400.0
2009-07-16 14:25:00,4.04,4.06,4.04,4.05,169600.0,2.6938,2.7071,2.6938,2.7004,169600.0
2009-07-16 14:30:00,4.05,4.05,4.05,4.05,109600.0,2.7004,2.7004,2.7004,2.7004,109600.0
2009-07-16 14:35:00,4.05,4.06,4.05,4.06,204000.0,2.7004,2.7071,2.7004,2.7071,204000.0
2009-07-16 14:40:00,4.06,4.06,4.05,4.06,88800.0,2.7071,2.7071,2.7004,2.7071,88800.0
2009-07-16 14:45:00,4.06,4.07,4.06,4.07,149600.0,2.7071,2.7138,2.7071,2.7138,149600.0
2009-07-16 14:50:00,4.07,4.07,4.07,4.07,190400.0,2.7138,2.7138,2.7138,2.7138,190400.0
2009-07-16 14:55:00,4.07,4.08,4.07,4.08,492000.0,2.7138,2.7204,2.7138,2.7204,492000.0
2009-07-16 15:00:00,4.08,4.08,4.08,4.08,144000.0,2.7204,2.7204,2.7204,2.7204,144000.0
2009-07-16 15:05:00,4.08,4.08,4.08,4.08,275200.0,2.7204,2.7204,2.7204,2.7204,275200.0
2009-07-16 15:10:00,4.08,4.08,4.07,4.08,224800.0,2.7204,2.7204,2.7138,2.7204,224800.0
2009-07-16 15:15:00,4.08,4.09,4.07,4.08,163200.0,2.7204,2.7271,2.7138,2.7204,163200.0
2009-07-16 15:20:00,4.08,4.09,4.08,4.08,126400.0,2.7204,2.7271,2.7204,2.7204,126400.0
2009-07-16 15:25:00,4.08,4.09,4.08,4.09,131200.0,2.7204,2.7271,2.7204,2.7271,131200.0
2009-07-16 15:30:00,4.09,4.09,4.08,4.08,172000.0,2.7271,2.7271,2.7204,2.7204,172000.0
2009-07-16 15:35:00,4.08,4.09,4.08,4.08,160000.0,2.7204,2.7271,2.7204,2.7204,160000.0
2009-07-16 15:40:00,4.08,4.11,4.08,4.1,282400.0,2.7204,2.7404,2.7204,2.7338,282400.0
2009-07-16 15:45:00,4.1,4.11,4.1,4.11,589600.0,2.7338,2.7404,2.7338,2.7404,589600.0
2009-07-16 15:50:00,4.11,4.12,4.11,4.12,1651200.0,2.7404,2.7471,2.7404,2.7471,1651200.0
2009-07-16 15:55:00,4.12,4.12,4.11,4.11,1240800.0,2.7471,2.7471,2.7404,2.7404,1240800.0
2009-07-17 09:30:00,4.11,4.16,4.11,4.13,1570400.0,2.7404,2.7738,2.7404,2.7538,1570400.0
2009-07-17 09:35:00,4.13,4.14,4.13,4.13,197600.0,2.7538,2.7604,2.7538,2.7538,197600.0
2009-07-17 09:40:00,4.13,4.14,4.13,4.14,267200.0,2.7538,2.7604,2.7538,2.7604,267200.0
2009-07-17 09:45:00,4.14,4.14,4.13,4.13,291200.0,2.7604,2.7604,2.7538,2.7538,291200.0
2009-07-17 09:50:00,4.13,4.13,4.12,4.13,294400.0,2.7538,2.7538,2.7471,2.7538,294400.0
2009-07-17 09:55:00,4.13,4.14,4.12,4.13,152000.0,2.7538,2.7604,2.7471,2.7538,152000.0
2009-07-17 10:00:00,4.13,4.13,4.12,4.12,210400.0,2.7538,2.7538,2.7471,2.7471,210400.0
2009-07-17 10:05:00,4.12,4.13,4.12,4.12,236800.0,2.7471,2.7538,2.7471,2.7471,236800.0
2009-07-17 10:10:00,4.12,4.13,4.12,4.12,170400.0,2.7471,2.7538,2.7471,2.7471,170400.0
2009-07-17 10:15:00,4.12,4.13,4.11,4.12,145600.0,2.7471,2.7538,2.7404,2.7471,145600.0
2009-07-17 10:20:00,4.13,4.13,4.12,4.13,169600.0,2.7538,2.7538,2.7471,2.7538,169600.0
2009-07-17 10:25:00,4.12,4.13,4.12,4.12,98400.0,2.7471,2.7538,2.7471,2.7471,98400.0
2009-07-17 10:30:00,4.12,4.12,4.11,4.11,157600.0,2.7471,2.7471,2.7404,2.7404,157600.0
2009-07-17 10:35:00,4.11,4.11,4.11,4.11,145600.0,2.7404,2.7404,2.7404,2.7404,145600.0
2009-07-17 10:40:00,4.11,4.11,4.11,4.11,147200.0,2.7404,2.7404,2.7404,2.7404,147200.0
2009-07-17 10:45:00,4.11,4.11,4.11,4.11,161600.0,2.7404,2.7404,2.7404,2.7404,161600.0
2009-07-17 10:50:00,4.11,4.11,4.1,4.11,247200.0,2.7404,2.7404,2.7338,2.7404,247200.0
2009-07-17 10:55:00,4.11,4.11,4.1,4.1,195200.0,2.7404,2.7404,2.7338,2.7338,195200.0
2009-07-17 11:00:00,4.1,4.1,4.1,4.1,202400.0,2.7338,2.7338,2.7338,2.7338,202400.0
2009-07-17 11:05:00,4.1,4.1,4.09,4.09,121600.0,2.7338,2.7338,2.7271,2.7271,121600.0
2009-07-17 11:10:00,4.09,4.1,4.09,4.1,90400.0,2.7271,2.7338,2.7271,2.7338,90400.0
2009-07-17 11:15:00,4.1,4.11,4.09,4.1,83200.0,2.7338,2.7404,2.7271,2.7338,83200.0
2009-07-17 11:20:00,4.1,4.11,4.09,4.1,54400.0,2.7338,2.7404,2.7271,2.7338,54400.0
2009-07-17 11:25:00,4.1,4.11,4.1,4.11,93600.0,2.7338,2.7404,2.7338,2.7404,93600.0
2009-07-17 11:30:00,4.11,4.12,4.11,4.12,200000.0,2.7404,2.7471,2.7404,2.7471,200000.0
2009-07-17 11:35:00,4.12,4.14,4.12,4.14,200000.0,2.7471,2.7604,2.7471,2.7604,200000.0
2009-07-17 11:40:00,4.14,4.14,4.13,4.13,50400.0,2.7604,2.7604,2.7538,2.7538,50400.0
2009-07-17 11:45:00,4.13,4.14,4.13,4.14,104000.0,2.7538,2.7604,2.7538,2.7604,104000.0
2009-07-17 11:50:00,4.14,4.15,4.14,4.14,68000.0,2.7604,2.7671,2.7604,2.7604,68000.0
2009-07-17 11:55:00,4.14,4.15,4.14,4.15,91200.0,2.7604,2.7671,2.7604,2.7671,91200.0
2009-07-17 12:00:00,4.15,4.15,4.14,4.15,100000.0,2.7671,2.7671,2.7604,2.7671,100000.0
2009-07-17 12:05:00,4.15,4.16,4.15,4.15,89600.0,2.7671,2.7738,2.7671,2.7671,89600.0
2009-07-17 12:10:00,4.15,4.15,4.14,4.15,76000.0,2.7671,2.7671,2.7604,2.7671,76000.0
2009-07-17 12:15:00,4.15,4.16,4.15,4.16,68000.0,2.7671,2.7738,2.7671,2.7738,68000.0
2009-07-17 12:20:00,4.16,4.16,4.15,4.15,67200.0,2.7738,2.7738,2.7671,2.7671,67200.0
2009-07-17 12:25:00,4.15,4.15,4.14,4.15,84800.0,2.7671,2.7671,2.7604,2.7671,84800.0
2009-07-17 12:30:00,4.15,4.16,4.15,4.16,68800.0,2.7671,2.7738,2.7671,2.7738,68800.0
2009-07-17 12:35:00,4.16,4.16,4.15,4.16,191200.0,2.7738,2.7738,2.7671,2.7738,191200.0
2009-07-17 12:40:00,4.16,4.16,4.16,4.16,67200.0,2.7738,2.7738,2.7738,2.7738,67200.0
2009-07-17 12:45:00,4.16,4.17,4.16,4.16,95200.0,2.7738,2.7804,2.7738,2.7738,95200.0
2009-07-17 12:50:00,4.16,4.16,4.15,4.16,64000.0,2.7738,2.7738,2.7671,2.7738,64000.0
2009-07-17 12:55:00,4.15,4.16,4.15,4.16,64000.0,2.7671,2.7738,2.7671,2.7738,64000.0
2009-07-17 13:00:00,4.16,4.16,4.15,4.16,59200.0,2.7738,2.7738,2.7671,2.7738,59200.0
2009-07-17 13:05:00,4.16,4.16,4.16,4.16,72000.0,2.7738,2.7738,2.7738,2.7738,72000.0
2009-07-17 13:10:00,4.16,4.16,4.15,4.16,71200.0,2.7738,2.7738,2.7671,2.7738,71200.0
2009-07-17 13:15:00,4.16,4.16,4.15,4.16,72000.0,2.7738,2.7738,2.7671,2.7738,72000.0
2009-07-17 13:20:00,4.16,4.17,4.16,4.16,73600.0,2.7738,2.7804,2.7738,2.7738,73600.0
2009-07-17 13:25:00,4.16,4.16,4.16,4.16,68800.0,2.7738,2.7738,2.7738,2.7738,68800.0
2009-07-17 13:30:00,4.16,4.17,4.16,4.16,127200.0,2.7738,2.7804,2.7738,2.7738,127200.0
2009-07-17 13:35:00,4.16,4.17,4.16,4.16,149600.0,2.7738,2.7804,2.7738,2.7738,149600.0
2009-07-17 13:40:00,4.16,4.16,4.15,4.16,157600.0,2.7738,2.7738,2.7671,2.7738,157600.0
2009-07-17 13:45:00,4.16,4.16,4.15,4.15,67200.0,2.7738,2.7738,2.7671,2.7671,67200.0
2009-07-17 13:50:00,4.15,4.16,4.15,4.15,94400.0,2.7671,2.7738,2.7671,2.7671,94400.0
2009-07-17 13:55:00,4.15,4.15,4.14,4.14,86400.0,2.7671,2.7671,2.7604,2.7604,86400.0
2009-07-17 14:00:00,4.14,4.14,4.13,4.14,184000.0,2.7604,2.7604,2.7538,2.7604,184000.0
2009-07-17 14:05:00,4.14,4.14,4.13,4.13,84800.0,2.7604,2.7604,2.7538,2.7538,84800.0
2009-07-17 14:10:00,4.13,4.13,4.13,4.13,64800.0,2.7538,2.7538,2.7538,2.7538,64800.0
2009-07-17 14:15:00,4.13,4.13,4.13,4.13,72000.0,2.7538,2.7538,2.7538,2.7538,72000.0
2009-07-17 14:20:00,4.13,4.14,4.13,4.14,95200.0,2.7538,2.7604,2.7538,2.7604,95200.0
2009-07-17 14:25:00,4.14,4.15,4.14,4.15,212000.0,2.7604,2.7671,2.7604,2.7671,212000.0
2009-07-17 14:30:00,4.15,4.15,4.14,4.15,124800.0,2.7671,2.7671,2.7604,2.7671,124800.0
2009-07-17 14:35:00,4.15,4.16,4.15,4.16,71200.0,2.7671,2.7738,2.7671,2.7738,71200.0
2009-07-17 14:40:00,4.15,4.15,4.15,4.15,38400.0,2.7671,2.7671,2.7671,2.7671,38400.0
2009-07-17 14:45:00,4.15,4.15,4.14,4.15,61600.0,2.7671,2.7671,2.7604,2.7671,61600.0
2009-07-17 14:50:00,4.15,4.15,4.14,4.14,63200.0,2.7671,2.7671,2.7604,2.7604,63200.0
2009-07-17 14:55:00,4.14,4.14,4.14,4.14,63200.0,2.7604,2.7604,2.7604,2.7604,63200.0
2009-07-17 15:00:00,4.14,4.14,4.14,4.14,79200.0,2.7604,2.7604,2.7604,2.7604,79200.0
2009-07-17 15:05:00,4.14,4.14,4.13,4.13,112000.0,2.7604,2.7604,2.7538,2.7538,112000.0
2009-07-17 15:10:00,4.13,4.13,4.12,4.13,186400.0,2.7538,2.7538,2.7471,2.7538,186400.0
2009-07-17 15:15:00,4.13,4.14,4.13,4.14,90400.0,2.7538,2.7604,2.7538,2.7604,90400.0
2009-07-17 15:20:00,4.14,4.14,4.12,4.13,96800.0,2.7604,2.7604,2.7471,2.7538,96800.0
2009-07-17 15:25:00,4.12,4.13,4.12,4.12,88800.0,2.7471,2.7538,2.7471,2.7471,88800.0
2009-07-17 15:30:00,4.12,4.12,4.11,4.12,237600.0,2.7471,2.7471,2.7404,2.7471,237600.0
2009-07-17 15:35:00,4.12,4.12,4.11,4.11,137600.0,2.7471,2.7471,2.7404,2.7404,137600.0
2009-07-17 15:40:00,4.12,4.12,4.11,4.11,307200.0,2.7471,2.7471,2.7404,2.7404,307200.0
2009-07-17 15:45:00,4.11,4.12,4.11,4.12,153600.0,2.7404,2.7471,2.7404,2.7471,153600.0
2009-07-17 15:50:00,4.12,4.14,4.12,4.12,309600.0,2.7471,2.7604,2.7471,2.7471,309600.0
2009-07-17 15:55:00,4.12,4.14,4.12,4.14,323200.0,2.7471,2.7604,2.7471,2.7604,323200.0
2009-07-20 09:30:00,4.14,4.18,4.14,4.18,226400.0,2.7604,2.7871,2.7604,2.7871,226400.0
2009-07-20 09:35:00,4.18,4.2,4.18,4.2,225600.0,2.7871,2.8004,2.7871,2.8004,225600.0
2009-07-20 09:40:00,4.19,4.2,4.19,4.19,317600.0,2.7938,2.8004,2.7938,2.7938,317600.0
2009-07-20 09:45:00,4.19,4.21,4.19,4.21,169600.0,2.7938,2.8071,2.7938,2.8071,169600.0
2009-07-20 09:50:00,4.21,4.23,4.21,4.23,267200.0,2.8071,2.8204,2.8071,2.8204,267200.0
2009-07-20 09:55:00,4.22,4.24,4.22,4.23,220800.0,2.8138,2.8271,2.8138,2.8204,220800.0
2009-07-20 10:00:00,4.23,4.25,4.23,4.24,134400.0,2.8204,2.8338,2.8204,2.8271,134400.0
2009-07-20 10:05:00,4.24,4.24,4.22,4.23,260000.0,2.8271,2.8271,2.8138,2.8204,260000.0
2009-07-20 10:10:00,4.23,4.24,4.22,4.22,326400.0,2.8204,2.8271,2.8138,2.8138,326400.0
2009-07-20 10:15:00,4.22,4.22,4.22,4.22,87200.0,2.8138,2.8138,2.8138,2.8138,87200.0
2009-07-20 10:20:00,4.22,4.22,4.21,4.22,144800.0,2.8138,2.8138,2.8071,2.8138,144800.0
2009-07-20 10:25:00,4.22,4.22,4.21,4.22,115200.0,2.8138,2.8138,2.8071,2.8138,115200.0
2009-07-20 10:30:00,4.22,4.22,4.21,4.21,117600.0,2.8138,2.8138,2.8071,2.8071,117600.0
2009-07-20 10:35:00,4.21,4.21,4.2,4.21,69600.0,2.8071,2.8071,2.8004,2.8071,69600.0
2009-07-20 10:40:00,4.21,4.21,4.2,4.2,112800.0,2.8071,2.8071,2.8004,2.8004,112800.0
2009-07-20 10:45:00,4.2,4.2,4.19,4.19,62400.0,2.8004,2.8004,2.7938,2.7938,62400.0
2009-07-20 10:50:00,4.19,4.19,4.18,4.19,186400.0,2.7938,2.7938,2.7871,2.7938,186400.0
2009-07-20 10:55:00,4.19,4.2,4.18,4.19,117600.0,2.7938,2.8004,2.7871,2.7938,117600.0
2009-07-20 11:00:00,4.19,4.21,4.19,4.21,56800.0,2.7938,2.8071,2.7938,2.8071,56800.0
2009-07-20 11:05:00,4.21,4.21,4.2,4.21,76000.0,2.8071,2.8071,2.8004,2.8071,76000.0
2009-07-20 11:10:00,4.21,4.21,4.2,4.21,129600.0,2.8071,2.8071,2.8004,2.8071,129600.0
2009-07-20 11:15:00,4.21,4.21,4.21,4.21,174400.0,2.8071,2.8071,2.8071,2.8071,174400.0
2009-07-20 11:20:00,4.21,4.22,4.21,4.21,153600.0,2.8071,2.8138,2.8071,2.8071,153600.0
2009-07-20 11:25:00,4.22,4.23,4.21,4.22,135200.0,2.8138,2.8204,2.8071,2.8138,135200.0
2009-07-20 11:30:00,4.22,4.23,4.22,4.22,96800.0,2.8138,2.8204,2.8138,2.8138,96800.0
2009-07-20 11:35:00,4.22,4.23,4.22,4.23,104000.0,2.8138,2.8204,2.8138,2.8204,104000.0
2009-07-20 11:40:00,4.23,4.23,4.23,4.23,95200.0,2.8204,2.8204,2.8204,2.8204,95200.0
2009-07-20 11:45:00,4.23,4.24,4.22,4.23,126400.0,2.8204,2.8271,2.8138,2.8204,126400.0
2009-07-20 11:50:00,4.23,4.23,4.22,4.22,72800.0,2.8204,2.8204,2.8138,2.8138,72800.0
2009-07-20 11:55:00,4.22,4.22,4.22,4.22,70400.0,2.8138,2.8138,2.8138,2.8138,70400.0
2009-07-20 12:00:00,4.22,4.23,4.22,4.22,107200.0,2.8138,2.8204,2.8138,2.8138,107200.0
2009-07-20 12:05:00,4.22,4.23,4.22,4.23,72000.0,2.8138,2.8204,2.8138,2.8204,72000.0
2009-07-20 12:10:00,4.23,4.23,4.23,4.23,66400.0,2.8204,2.8204,2.8204,2.8204,66400.0
2009-07-20 12:15:00,4.23,4.23,4.23,4.23,440800.0,2.8204,2.8204,2.8204,2.8204,440800.0
2009-07-20 12:20:00,4.23,4.24,4.23,4.23,79200.0,2.8204,2.8271,2.8204,2.8204,79200.0
2009-07-20 12:25:00,4.24,4.25,4.23,4.25,162400.0,2.8271,2.8338,2.8204,2.8338,162400.0
2009-07-20 12:30:00,4.25,4.25,4.25,4.25,167200.0,2.8338,2.8338,2.8338,2.8338,167200.0
2009-07-20 12:35:00,4.25,4.27,4.25,4.26,238400.0,2.8338,2.8471,2.8338,2.8404,238400.0
2009-07-20 12:40:00,4.26,4.27,4.26,4.26,97600.0,2.8404,2.8471,2.8404,2.8404,97600.0
2009-07-20 12:45:00,4.26,4.27,4.26,4.27,112000.0,2.8404,2.8471,2.8404,2.8471,112000.0
2009-07-20 12:50:00,4.27,4.27,4.26,4.26,84800.0,2.8471,2.8471,2.8404,2.8404,84800.0
2009-07-20 12:55:00,4.26,4.27,4.26,4.26,118400.0,2.8404,2.8471,2.8404,2.8404,118400.0
2009-07-20 13:00:00,4.26,4.27,4.26,4.26,207200.0,2.8404,2.8471,2.8404,2.8404,207200.0
2009-07-20 13:05:00,4.26,4.27,4.26,4.26,81600.0,2.8404,2.8471,2.8404,2.8404,81600.0
2009-07-20 13:10:00,4.26,4.26,4.26,4.26,160000.0,2.8404,2.8404,2.8404,2.8404,160000.0
2009-07-20 13:15:00,4.26,4.26,4.25,4.26,88800.0,2.8404,2.8404,2.8338,2.8404,88800.0
2009-07-20 13:20:00,4.26,4.26,4.25,4.26,83200.0,2.8404,2.8404,2.8338,2.8404,83200.0
2009-07-20 13:25:00,4.26,4.26,4.25,4.26,64800.0,2.8404,2.8404,2.8338,2.8404,64800.0
2009-07-20 13:30:00,4.26,4.26,4.24,4.25,75200.0,2.8404,2.8404,2.8271,2.8338,75200.0
2009-07-20 13:35:00,4.25,4.25,4.24,4.24,102400.0,2.8338,2.8338,2.8271,2.8271,102400.0
2009-07-20 13:40:00,4.24,4.25,4.24,4.24,72000.0,2.8271,2.8338,2.8271,2.8271,72000.0
2009-07-20 13:45:00,4.24,4.25,4.24,4.24,74400.0,2.8271,2.8338,2.8271,2.8271,74400.0
2009-07-20 13:50:00,4.24,4.25,4.24,4.25,134400.0,2.8271,2.8338,2.8271,2.8338,134400.0
2009-07-20 13:55:00,4.24,4.25,4.24,4.25,44000.0,2.8271,2.8338,2.8271,2.8338,44000.0
2009-07-20 14:00:00,4.24,4.25,4.24,4.24,80800.0,2.8271,2.8338,2.8271,2.8271,80800.0
2009-07-20 14:05:00,4.24,4.24,4.24,4.24,69600.0,2.8271,2.8271,2.8271,2.8271,69600.0
2009-07-20 14:10:00,4.24,4.25,4.24,4.25,40800.0,2.8271,2.8338,2.8271,2.8338,40800.0
2009-07-20 14:15:00,4.25,4.25,4.24,4.25,68000.0,2.8338,2.8338,2.8271,2.8338,68000.0
2009-07-20 14:20:00,4.24,4.25,4.23,4.23,64000.0,2.8271,2.8338,2.8204,2.8204,64000.0
2009-07-20 14:25:00,4.23,4.24,4.23,4.23,128000.0,2.8204,2.8271,2.8204,2.8204,128000.0
2009-07-20 14:30:00,4.23,4.24,4.23,4.24,109600.0,2.8204,2.8271,2.8204,2.8271,109600.0
2009-07-20 14:35:00,4.24,4.24,4.24,4.24,64800.0,2.8271,2.8271,2.8271,2.8271,64800.0
2009-07-20 14:40:00,4.24,4.24,4.23,4.23,100800.0,2.8271,2.8271,2.8204,2.8204,100800.0
2009-07-20 14:45:00,4.23,4.24,4.23,4.24,68800.0,2.8204,2.8271,2.8204,2.8271,68800.0
2009-07-20 14:50:00,4.24,4.24,4.23,4.23,58400.0,2.8271,2.8271,2.8204,2.8204,58400.0
2009-07-20 14:55:00,4.23,4.23,4.23,4.23,73600.0,2.8204,2.8204,2.8204,2.8204,73600.0
2009-07-20 15:00:00,4.23,4.24,4.23,4.24,120000.0,2.8204,2.8271,2.8204,2.8271,120000.0
2009-07-20 15:05:00,4.24,4.25,4.23,4.25,131200.0,2.8271,2.8338,2.8204,2.8338,131200.0
2009-07-20 15:10:00,4.25,4.25,4.24,4.24,166400.0,2.8338,2.8338,2.8271,2.8271,166400.0
2009-07-20 15:15:00,4.24,4.24,4.24,4.24,131200.0,2.8271,2.8271,2.8271,2.8271,131200.0
2009-07-20 15:20:00,4.24,4.25,4.24,4.25,167200.0,2.8271,2.8338,2.8271,2.8338,167200.0
2009-07-20 15:25:00,4.25,4.25,4.24,4.25,136000.0,2.8338,2.8338,2.8271,2.8338,136000.0
2009-07-20 15:30:00,4.25,4.25,4.23,4.24,208800.0,2.8338,2.8338,2.8204,2.8271,208800.0
2009-07-20 15:35:00,4.24,4.25,4.23,4.25,172800.0,2.8271,2.8338,2.8204,2.8338,172800.0
2009-07-20 15:40:00,4.25,4.25,4.24,4.25,236800.0,2.8338,2.8338,2.8271,2.8338,236800.0
2009-07-20 15:45:00,4.25,4.25,4.24,4.25,156000.0,2.8338,2.8338,2.8271,2.8338,156000.0
2009-07-20 15:50:00,4.25,4.26,4.25,4.26,308000.0,2.8338,2.8404,2.8338,2.8404,308000.0
2009-07-20 15:55:00,4.26,4.26,4.25,4.26,472800.0,2.8404,2.8404,2.8338,2.8404,472800.0
2009-07-21 09:30:00,4.31,4.32,4.28,4.29,368000.0,2.8738,2.8805,2.8538,2.8605,368000.0
2009-07-21 09:35:00,4.29,4.3,4.27,4.28,159200.0,2.8605,2.8671,2.8471,2.8538,159200.0
2009-07-21 09:40:00,4.28,4.29,4.25,4.25,114400.0,2.8538,2.8605,2.8338,2.8338,114400.0
2009-07-21 09:45:00,4.25,4.25,4.23,4.24,322400.0,2.8338,2.8338,2.8204,2.8271,322400.0
2009-07-21 09:50:00,4.24,4.24,4.22,4.23,204000.0,2.8271,2.8271,2.8138,2.8204,204000.0
2009-07-21 09:55:00,4.23,4.25,4.23,4.24,188000.0,2.8204,2.8338,2.8204,2.8271,188000.0
2009-07-21 10:00:00,4.24,4.24,4.2,4.21,246400.0,2.8271,2.8271,2.8004,2.8071,246400.0
2009-07-21 10:05:00,4.21,4.22,4.21,4.21,368800.0,2.8071,2.8138,2.8071,2.8071,368800.0
2009-07-21 10:10:00,4.21,4.23,4.2,4.22,280000.0,2.8071,2.8204,2.8004,2.8138,280000.0
2009-07-21 10:15:00,4.23,4.24,4.22,4.24,180000.0,2.8204,2.8271,2.8138,2.8271,180000.0
2009-07-21 10:20:00,4.24,4.24,4.22,4.23,72800.0,2.8271,2.8271,2.8138,2.8204,72800.0
2009-07-21 10:25:00,4.23,4.23,4.22,4.22,38400.0,2.8204,2.8204,2.8138,2.8138,38400.0
2009-07-21 10:30:00,4.22,4.23,4.22,4.22,103200.0,2.8138,2.8204,2.8138,2.8138,103200.0
2009-07-21 10:35:00,4.22,4.24,4.22,4.23,106400.0,2.8138,2.8271,2.8138,2.8204,106400.0
2009-07-21 10:40:00,4.23,4.23,4.22,4.22,74400.0,2.8204,2.8204,2.8138,2.8138,74400.0
2009-07-21 10:45:00,4.22,4.22,4.21,4.22,95200.0,2.8138,2.8138,2.8071,2.8138,95200.0
2009-07-21 10:50:00,4.22,4.23,4.21,4.23,82400.0,2.8138,2.8204,2.8071,2.8204,82400.0
2009-07-21 10:55:00,4.23,4.23,4.22,4.23,66400.0,2.8204,2.8204,2.8138,2.8204,66400.0
2009-07-21 11:00:00,4.24,4.24,4.23,4.24,161600.0,2.8271,2.8271,2.8204,2.8271,161600.0
2009-07-21 11:05:00,4.24,4.25,4.24,4.25,232800.0,2.8271,2.8338,2.8271,2.8338,232800.0
2009-07-21 11:10:00,4.25,4.26,4.24,4.25,414400.0,2.8338,2.8404,2.8271,2.8338,414400.0
2009-07-21 11:15:00,4.25,4.27,4.25,4.26,345600.0,2.8338,2.8471,2.8338,2.8404,345600.0
2009-07-21 11:20:00,4.26,4.27,4.26,4.26,297600.0,2.8404,2.8471,2.8404,2.8404,297600.0
2009-07-21 11:25:00,4.26,4.27,4.26,4.26,240000.0,2.8404,2.8471,2.8404,2.8404,240000.0
2009-07-21 11:30:00,4.26,4.26,4.25,4.26,165600.0,2.8404,2.8404,2.8338,2.8404,165600.0
2009-07-21 11:35:00,4.26,4.27,4.26,4.27,235200.0,2.8404,2.8471,2.8404,2.8471,235200.0
2009-07-21 11:40:00,4.27,4.27,4.26,4.27,332800.0,2.8471,2.8471,2.8404,2.8471,332800.0
2009-07-21 11:45:00,4.27,4.27,4.25,4.26,732800.0,2.8471,2.8471,2.8338,2.8404,732800.0
2009-07-21 11:50:00,4.26,4.26,4.25,4.25,118400.0,2.8404,2.8404,2.8338,2.8338,118400.0
2009-07-21 11:55:00,4.25,4.25,4.25,4.25,216800.0,2.8338,2.8338,2.8338,2.8338,216800.0
2009-07-21 12:00:00,4.25,4.25,4.24,4.25,114400.0,2.8338,2.8338,2.8271,2.8338,114400.0
2009-07-21 12:05:00,4.25,4.25,4.24,4.24,56000.0,2.8338,2.8338,2.8271,2.8271,56000.0
2009-07-21 12:10:00,4.24,4.24,4.24,4.24,36000.0,2.8271,2.8271,2.8271,2.8271,36000.0
2009-07-21 12:15:00,4.24,4.24,4.24,4.24,133600.0,2.8271,2.8271,2.8271,2.8271,133600.0
2009-07-21 12:20:00,4.24,4.24,4.23,4.23,30400.0,2.8271,2.8271,2.8204,2.8204,30400.0
2009-07-21 12:25:00,4.23,4.24,4.23,4.23,73600.0,2.8204,2.8271,2.8204,2.8204,73600.0
2009-07-21 12:30:00,4.23,4.23,4.22,4.23,81600.0,2.8204,2.8204,2.8138,2.8204,81600.0
2009-07-21 12:35:00,4.23,4.23,4.22,4.22,277600.0,2.8204,2.8204,2.8138,2.8138,277600.0
2009-07-21 12:40:00,4.22,4.22,4.22,4.22,148000.0,2.8138,2.8138,2.8138,2.8138,148000.0
2009-07-21 12:45:00,4.21,4.22,4.21,4.21,182400.0,2.8071,2.8138,2.8071,2.8071,182400.0
2009-07-21 12:50:00,4.21,4.21,4.21,4.21,63200.0,2.8071,2.8071,2.8071,2.8071,63200.0
2009-07-21 12:55:00,4.21,4.21,4.2,4.2,132800.0,2.8071,2.8071,2.8004,2.8004,132800.0
2009-07-21 13:00:00,4.2,4.2,4.2,4.2,126400.0,2.8004,2.8004,2.8004,2.8004,126400.0
2009-07-21 13:05:00,4.2,4.2,4.19,4.19,415200.0,2.8004,2.8004,2.7938,2.7938,415200.0
2009-07-21 13:10:00,4.19,4.19,4.18,4.18,134400.0,2.7938,2.7938,2.7871,2.7871,134400.0
2009-07-21 13:15:00,4.18,4.19,4.18,4.19,186400.0,2.7871,2.7938,2.7871,2.7938,186400.0
2009-07-21 13:20:00,4.19,4.2,4.19,4.2,288000.0,2.7938,2.8004,2.7938,2.8004,288000.0
2009-07-21 13:25:00,4.2,4.21,4.2,4.2,88800.0,2.8004,2.8071,2.8004,2.8004,88800.0
2009-07-21 13:30:00,4.21,4.21,4.21,4.21,56000.0,2.8071,2.8071,2.8071,2.8071,56000.0
2009-07-21 13:35:00,4.21,4.21,4.2,4.2,97600.0,2.8071,2.8071,2.8004,2.8004,97600.0
2009-07-21 13:40:00,4.21,4.21,4.2,4.2,171200.0,2.8071,2.8071,2.8004,2.8004,171200.0
2009-07-21 13:45:00,4.2,4.21,4.2,4.21,113600.0,2.8004,2.8071,2.8004,2.8071,113600.0
2009-07-21 13:50:00,4.21,4.21,4.2,4.2,52000.0,2.8071,2.8071,2.8004,2.8004,52000.0
2009-07-21 13:55:00,4.2,4.21,4.2,4.21,238400.0,2.8004,2.8071,2.8004,2.8071,238400.0
2009-07-21 14:00:00,4.21,4.21,4.21,4.21,53600.0,2.8071,2.8071,2.8071,2.8071,53600.0
2009-07-21 14:05:00,4.22,4.22,4.21,4.22,62400.0,2.8138,2.8138,2.8071,2.8138,62400.0
2009-07-21 14:10:00,4.21,4.22,4.21,4.22,156800.0,2.8071,2.8138,2.8071,2.8138,156800.0
2009-07-21 14:15:00,4.22,4.23,4.22,4.22,155200.0,2.8138,2.8204,2.8138,2.8138,155200.0
2009-07-21 14:20:00,4.22,4.22,4.21,4.22,297600.0,2.8138,2.8138,2.8071,2.8138,297600.0
2009-07-21 14:25:00,4.22,4.22,4.21,4.21,106400.0,2.8138,2.8138,2.8071,2.8071,106400.0
2009-07-21 14:30:00,4.21,4.22,4.21,4.21,120800.0,2.8071,2.8138,2.8071,2.8071,120800.0
2009-07-21 14:35:00,4.21,4.23,4.21,4.23,258400.0,2.8071,2.8204,2.8071,2.8204,258400.0
2009-07-21 14:40:00,4.23,4.23,4.22,4.22,124800.0,2.8204,2.8204,2.8138,2.8138,124800.0
2009-07-21 14:45:00,4.22,4.23,4.22,4.22,116000.0,2.8138,2.8204,2.8138,2.8138,116000.0
2009-07-21 14:50:00,4.22,4.23,4.22,4.23,200000.0,2.8138,2.8204,2.8138,2.8204,200000.0
2009-07-21 14:55:00,4.23,4.23,4.23,4.23,117600.0,2.8204,2.8204,2.8204,2.8204,117600.0
2009-07-21 15:00:00,4.23,4.24,4.23,4.24,271200.0,2.8204,2.8271,2.8204,2.8271,271200.0
2009-07-21 15:05:00,4.24,4.24,4.23,4.24,152800.0,2.8271,2.8271,2.8204,2.8271,152800.0
2009-07-21 15:10:00,4.24,4.24,4.23,4.23,188000.0,2.8271,2.8271,2.8204,2.8204,188000.0
2009-07-21 15:15:00,4.23,4.24,4.23,4.24,180000.0,2.8204,2.8271,2.8204,2.8271,180000.0
2009-07-21 15:20:00,4.24,4.24,4.23,4.23,178400.0,2.8271,2.8271,2.8204,2.8204,178400.0
2009-07-21 15:25:00,4.23,4.24,4.23,4.24,271200.0,2.8204,2.8271,2.8204,2.8271,271200.0
2009-07-21 15:30:00,4.24,4.25,4.24,4.24,360800.0,2.8271,2.8338,2.8271,2.8271,360800.0
2009-07-21 15:35:00,4.24,4.25,4.24,4.25,245600.0,2.8271,2.8338,2.8271,2.8338,245600.0
2009-07-21 15:40:00,4.24,4.26,4.24,4.25,523200.0,2.8271,2.8404,2.8271,2.8338,523200.0
2009-07-21 15:45:00,4.26,4.26,4.25,4.26,573600.0,2.8404,2.8404,2.8338,2.8404,573600.0
2009-07-21 15:50:00,4.26,4.26,4.25,4.26,415200.0,2.8404,2.8404,2.8338,2.8404,415200.0
2009-07-21 15:55:00,4.25,4.27,4.25,4.27,1032000.0,2.8338,2.8471,2.8338,2.8471,1032000.0
2009-07-22 09:30:00,4.28,4.29,4.24,4.28,240000.0,2.8538,2.8605,2.8271,2.8538,240000.0
2009-07-22 09:35:00,4.27,4.28,4.26,4.28,121600.0,2.8471,2.8538,2.8404,2.8538,121600.0
2009-07-22 09:40:00,4.28,4.29,4.27,4.28,196000.0,2.8538,2.8605,2.8471,2.8538,196000.0
2009-07-22 09:45:00,4.28,4.3,4.28,4.28,100000.0,2.8538,2.8671,2.8538,2.8538,100000.0
2009-07-22 09:50:00,4.28,4.3,4.28,4.29,123200.0,2.8538,2.8671,2.8538,2.8605,123200.0
2009-07-22 09:55:00,4.29,4.31,4.29,4.29,133600.0,2.8605,2.8738,2.8605,2.8605,133600.0
2009-07-22 10:00:00,4.3,4.32,4.3,4.3,106400.0,2.8671,2.8805,2.8671,2.8671,106400.0
2009-07-22 10:05:00,4.3,4.31,4.3,4.3,88000.0,2.8671,2.8738,2.8671,2.8671,88000.0
2009-07-22 10:10:00,4.3,4.3,4.29,4.29,184800.0,2.8671,2.8671,2.8605,2.8605,184800.0
2009-07-22 10:15:00,4.3,4.3,4.3,4.3,110400.0,2.8671,2.8671,2.8671,2.8671,110400.0
2009-07-22 10:20:00,4.3,4.3,4.28,4.3,140000.0,2.8671,2.8671,2.8538,2.8671,140000.0
2009-07-22 10:25:00,4.3,4.31,4.29,4.29,164000.0,2.8671,2.8738,2.8605,2.8605,164000.0
2009-07-22 10:30:00,4.29,4.3,4.28,4.29,152800.0,2.8605,2.8671,2.8538,2.8605,152800.0
2009-07-22 10:35:00,4.29,4.29,4.29,4.29,127200.0,2.8605,2.8605,2.8605,2.8605,127200.0
2009-07-22 10:40:00,4.29,4.29,4.26,4.27,408000.0,2.8605,2.8605,2.8404,2.8471,408000.0
2009-07-22 10:45:00,4.27,4.28,4.27,4.28,273600.0,2.8471,2.8538,2.8471,2.8538,273600.0
2009-07-22 10:50:00,4.28,4.29,4.28,4.29,115200.0,2.8538,2.8605,2.8538,2.8605,115200.0
2009-07-22 10:55:00,4.29,4.31,4.29,4.31,149600.0,2.8605,2.8738,2.8605,2.8738,149600.0
2009-07-22 11:00:00,4.31,4.32,4.3,4.32,208000.0,2.8738,2.8805,2.8671,2.8805,208000.0
2009-07-22 11:05:00,4.32,4.32,4.32,4.32,136000.0,2.8805,2.8805,2.8805,2.8805,136000.0
2009-07-22 11:10:00,4.32,4.33,4.32,4.32,126400.0,2.8805,2.8871,2.8805,2.8805,126400.0
2009-07-22 11:15:00,4.32,4.33,4.32,4.32,82400.0,2.8805,2.8871,2.8805,2.8805,82400.0
2009-07-22 11:20:00,4.32,4.32,4.32,4.32,101600.0,2.8805,2.8805,2.8805,2.8805,101600.0
2009-07-22 11:25:00,4.32,4.33,4.32,4.32,62400.0,2.8805,2.8871,2.8805,2.8805,62400.0
2009-07-22 11:30:00,4.32,4.32,4.31,4.31,87200.0,2.8805,2.8805,2.8738,2.8738,87200.0
2009-07-22 11:35:00,4.31,4.32,4.3,4.31,113600.0,2.8738,2.8805,2.8671,2.8738,113600.0
2009-07-22 11:40:00,4.31,4.31,4.3,4.3,110400.0,2.8738,2.8738,2.8671,2.8671,110400.0
2009-07-22 11:45:00,4.3,4.31,4.29,4.29,92800.0,2.8671,2.8738,2.8605,2.8605,92800.0
2009-07-22 11:50:00,4.29,4.3,4.29,4.3,58400.0,2.8605,2.8671,2.8605,2.8671,58400.0
2009-07-22 11:55:00,4.3,4.31,4.3,4.3,316800.0,2.8671,2.8738,2.8671,2.8671,316800.0
2009-07-22 12:00:00,4.3,4.31,4.3,4.3,64800.0,2.8671,2.8738,2.8671,2.8671,64800.0
2009-07-22 12:05:00,4.3,4.31,4.3,4.31,278400.0,2.8671,2.8738,2.8671,2.8738,278400.0
2009-07-22 12:10:00,4.31,4.31,4.3,4.3,172800.0,2.8738,2.8738,2.8671,2.8671,172800.0
2009-07-22 12:15:00,4.3,4.31,4.3,4.31,52800.0,2.8671,2.8738,2.8671,2.8738,52800.0
2009-07-22 12:20:00,4.31,4.32,4.31,4.32,67200.0,2.8738,2.8805,2.8738,2.8805,67200.0
2009-07-22 12:25:00,4.32,4.33,4.32,4.33,87200.0,2.8805,2.8871,2.8805,2.8871,87200.0
2009-07-22 12:30:00,4.33,4.33,4.33,4.33,43200.0,2.8871,2.8871,2.8871,2.8871,43200.0
2009-07-22 12:35:00,4.33,4.34,4.33,4.33,195200.0,2.8871,2.8938,2.8871,2.8871,195200.0
2009-07-22 12:40:00,4.33,4.33,4.33,4.33,44800.0,2.8871,2.8871,2.8871,2.8871,44800.0
2009-07-22 12:45:00,4.33,4.34,4.32,4.34,158400.0,2.8871,2.8938,2.8805,2.8938,158400.0
2009-07-22 12:50:00,4.34,4.34,4.34,4.34,178400.0,2.8938,2.8938,2.8938,2.8938,178400.0
2009-07-22 12:55:00,4.34,4.34,4.34,4.34,32000.0,2.8938,2.8938,2.8938,2.8938,32000.0
2009-07-22 13:00:00,4.34,4.34,4.34,4.34,72000.0,2.8938,2.8938,2.8938,2.8938,72000.0
2009-07-22 13:05:00,4.34,4.34,4.34,4.34,31200.0,2.8938,2.8938,2.8938,2.8938,31200.0
2009-07-22 13:10:00,4.34,4.34,4.33,4.33,36000.0,2.8938,2.8938,2.8871,2.8871,36000.0
2009-07-22 13:15:00,4.33,4.34,4.33,4.33,83200.0,2.8871,2.8938,2.8871,2.8871,83200.0
2009-07-22 13:20:00,4.33,4.33,4.32,4.32,90400.0,2.8871,2.8871,2.8805,2.8805,90400.0
2009-07-22 13:25:00,4.32,4.32,4.32,4.32,47200.0,2.8805,2.8805,2.8805,2.8805,47200.0
2009-07-22 13:30:00,4.32,4.32,4.31,4.32,169600.0,2.8805,2.8805,2.8738,2.8805,169600.0
2009-07-22 13:35:00,4.32,4.32,4.32,4.32,144800.0,2.8805,2.8805,2.8805,2.8805,144800.0
2009-07-22 13:40:00,4.32,4.32,4.31,4.31,104800.0,2.8805,2.8805,2.8738,2.8738,104800.0
2009-07-22 13:45:00,4.31,4.32,4.31,4.32,83200.0,2.8738,2.8805,2.8738,2.8805,83200.0
2009-07-22 13:50:00,4.32,4.32,4.31,4.32,76800.0,2.8805,2.8805,2.8738,2.8805,76800.0
2009-07-22 13:55:00,4.32,4.32,4.32,4.32,48000.0,2.8805,2.8805,2.8805,2.8805,48000.0
2009-07-22 14:00:00,4.32,4.33,4.31,4.32,177600.0,2.8805,2.8871,2.8738,2.8805,177600.0
2009-07-22 14:05:00,4.32,4.32,4.31,4.31,184000.0,2.8805,2.8805,2.8738,2.8738,184000.0
2009-07-22 14:10:00,4.32,4.32,4.31,4.31,202400.0,2.8805,2.8805,2.8738,2.8738,202400.0
2009-07-22 14:15:00,4.31,4.32,4.31,4.31,114400.0,2.8738,2.8805,2.8738,2.8738,114400.0
2009-07-22 14:20:00,4.31,4.31,4.3,4.31,84000.0,2.8738,2.8738,2.8671,2.8738,84000.0
2009-07-22 14:25:00,4.31,4.31,4.3,4.31,66400.0,2.8738,2.8738,2.8671,2.8738,66400.0
2009-07-22 14:30:00,4.3,4.31,4.3,4.31,135200.0,2.8671,2.8738,2.8671,2.8738,135200.0
2009-07-22 14:35:00,4.31,4.31,4.3,4.3,64000.0,2.8738,2.8738,2.8671,2.8671,64000.0
2009-07-22 14:40:00,4.3,4.31,4.3,4.31,129600.0,2.8671,2.8738,2.8671,2.8738,129600.0
2009-07-22 14:45:00,4.3,4.31,4.3,4.3,137600.0,2.8671,2.8738,2.8671,2.8671,137600.0
2009-07-22 14:50:00,4.3,4.31,4.3,4.3,163200.0,2.8671,2.8738,2.8671,2.8671,163200.0
2009-07-22 14:55:00,4.3,4.3,4.3,4.3,156000.0,2.8671,2.8671,2.8671,2.8671,156000.0
2009-07-22 15:00:00,4.3,4.3,4.3,4.3,196800.0,2.8671,2.8671,2.8671,2.8671,196800.0
2009-07-22 15:05:00,4.3,4.3,4.29,4.29,166400.0,2.8671,2.8671,2.8605,2.8605,166400.0
2009-07-22 15:10:00,4.29,4.29,4.28,4.29,159200.0,2.8605,2.8605,2.8538,2.8605,159200.0
2009-07-22 15:15:00,4.29,4.29,4.28,4.29,89600.0,2.8605,2.8605,2.8538,2.8605,89600.0
2009-07-22 15:20:00,4.29,4.29,4.28,4.29,93600.0,2.8605,2.8605,2.8538,2.8605,93600.0
2009-07-22 15:25:00,4.28,4.29,4.28,4.29,62400.0,2.8538,2.8605,2.8538,2.8605,62400.0
2009-07-22 15:30:00,4.29,4.29,4.29,4.29,66400.0,2.8605,2.8605,2.8605,2.8605,66400.0
2009-07-22 15:35:00,4.29,4.29,4.29,4.29,61600.0,2.8605,2.8605,2.8605,2.8605,61600.0
2009-07-22 15:40:00,4.29,4.29,4.28,4.29,157600.0,2.8605,2.8605,2.8538,2.8605,157600.0
2009-07-22 15:45:00,4.29,4.3,4.29,4.3,228800.0,2.8605,2.8671,2.8605,2.8671,228800.0
2009-07-22 15:50:00,4.3,4.3,4.29,4.3,467200.0,2.8671,2.8671,2.8605,2.8671,467200.0
2009-07-22 15:55:00,4.3,4.31,4.3,4.31,691200.0,2.8671,2.8738,2.8671,2.8738,691200.0
2009-07-23 09:30:00,4.28,4.28,4.26,4.27,138400.0,2.8538,2.8538,2.8404,2.8471,138400.0
2009-07-23 09:35:00,4.27,4.28,4.26,4.27,154400.0,2.8471,2.8538,2.8404,2.8471,154400.0
2009-07-23 09:40:00,4.27,4.28,4.27,4.28,184800.0,2.8471,2.8538,2.8471,2.8538,184800.0
2009-07-23 09:45:00,4.28,4.29,4.28,4.29,112800.0,2.8538,2.8605,2.8538,2.8605,112800.0
2009-07-23 09:50:00,4.29,4.29,4.28,4.29,90400.0,2.8605,2.8605,2.8538,2.8605,90400.0
2009-07-23 09:55:00,4.29,4.32,4.29,4.32,137600.0,2.8605,2.8805,2.8605,2.8805,137600.0
2009-07-23 10:00:00,4.32,4.33,4.3,4.31,184000.0,2.8805,2.8871,2.8671,2.8738,184000.0
2009-07-23 10:05:00,4.31,4.34,4.31,4.34,141600.0,2.8738,2.8938,2.8738,2.8938,141600.0
2009-07-23 10:10:00,4.34,4.34,4.33,4.34,80000.0,2.8938,2.8938,2.8871,2.8938,80000.0
2009-07-23 10:15:00,4.34,4.35,4.34,4.35,318400.0,2.8938,2.9005,2.8938,2.9005,318400.0
2009-07-23 10:20:00,4.35,4.35,4.34,4.34,127200.0,2.9005,2.9005,2.8938,2.8938,127200.0
2009-07-23 10:25:00,4.34,4.35,4.34,4.34,108000.0,2.8938,2.9005,2.8938,2.8938,108000.0
2009-07-23 10:30:00,4.34,4.34,4.33,4.34,332800.0,2.8938,2.8938,2.8871,2.8938,332800.0
2009-07-23 10:35:00,4.34,4.35,4.34,4.35,235200.0,2.8938,2.9005,2.8938,2.9005,235200.0
2009-07-23 10:40:00,4.35,4.35,4.35,4.35,126400.0,2.9005,2.9005,2.9005,2.9005,126400.0
2009-07-23 10:45:00,4.35,4.35,4.35,4.35,154400.0,2.9005,2.9005,2.9005,2.9005,154400.0
2009-07-23 10:50:00,4.35,4.35,4.35,4.35,94400.0,2.9005,2.9005,2.9005,2.9005,94400.0
2009-07-23 10:55:00,4.35,4.35,4.35,4.35,172000.0,2.9005,2.9005,2.9005,2.9005,172000.0
2009-07-23 11:00:00,4.35,4.36,4.35,4.36,420000.0,2.9005,2.9071,2.9005,2.9071,420000.0
2009-07-23 11:05:00,4.36,4.36,4.35,4.35,111200.0,2.9071,2.9071,2.9005,2.9005,111200.0
2009-07-23 11:10:00,4.35,4.37,4.35,4.37,224000.0,2.9005,2.9138,2.9005,2.9138,224000.0
2009-07-23 11:15:00,4.37,4.38,4.37,4.37,57600.0,2.9138,2.9205,2.9138,2.9138,57600.0
2009-07-23 11:20:00,4.37,4.37,4.37,4.37,91200.0,2.9138,2.9138,2.9138,2.9138,91200.0
2009-07-23 11:25:00,4.37,4.37,4.37,4.37,61600.0,2.9138,2.9138,2.9138,2.9138,61600.0
2009-07-23 11:30:00,4.37,4.37,4.37,4.37,29600.0,2.9138,2.9138,2.9138,2.9138,29600.0
2009-07-23 11:35:00,4.37,4.38,4.37,4.37,106400.0,2.9138,2.9205,2.9138,2.9138,106400.0
2009-07-23 11:40:00,4.38,4.38,4.37,4.37,180000.0,2.9205,2.9205,2.9138,2.9138,180000.0
2009-07-23 11:45:00,4.38,4.38,4.37,4.38,108800.0,2.9205,2.9205,2.9138,2.9205,108800.0
2009-07-23 11:50:00,4.38,4.38,4.38,4.38,55200.0,2.9205,2.9205,2.9205,2.9205,55200.0
2009-07-23 11:55:00,4.38,4.38,4.37,4.37,108000.0,2.9205,2.9205,2.9138,2.9138,108000.0
2009-07-23 12:00:00,4.37,4.38,4.37,4.37,386400.0,2.9138,2.9205,2.9138,2.9138,386400.0
2009-07-23 12:05:00,4.37,4.37,4.37,4.37,232800.0,2.9138,2.9138,2.9138,2.9138,232800.0
2009-07-23 12:10:00,4.37,4.38,4.37,4.38,60800.0,2.9138,2.9205,2.9138,2.9205,60800.0
2009-07-23 12:15:00,4.37,4.38,4.37,4.38,43200.0,2.9138,2.9205,2.9138,2.9205,43200.0
2009-07-23 12:20:00,4.38,4.38,4.37,4.37,99200.0,2.9205,2.9205,2.9138,2.9138,99200.0
2009-07-23 12:25:00,4.37,4.38,4.37,4.38,118400.0,2.9138,2.9205,2.9138,2.9205,118400.0
2009-07-23 12:30:00,4.38,4.38,4.38,4.38,67200.0,2.9205,2.9205,2.9205,2.9205,67200.0
2009-07-23 12:35:00,4.38,4.38,4.38,4.38,40000.0,2.9205,2.9205,2.9205,2.9205,40000.0
2009-07-23 12:40:00,4.38,4.38,4.38,4.38,77600.0,2.9205,2.9205,2.9205,2.9205,77600.0
2009-07-23 12:45:00,4.38,4.39,4.38,4.38,204000.0,2.9205,2.9271,2.9205,2.9205,204000.0
2009-07-23 12:50:00,4.38,4.39,4.38,4.39,74400.0,2.9205,2.9271,2.9205,2.9271,74400.0
2009-07-23 12:55:00,4.39,4.39,4.39,4.39,70400.0,2.9271,2.9271,2.9271,2.9271,70400.0
2009-07-23 13:00:00,4.39,4.39,4.39,4.39,48800.0,2.9271,2.9271,2.9271,2.9271,48800.0
2009-07-23 13:05:00,4.39,4.39,4.39,4.39,88000.0,2.9271,2.9271,2.9271,2.9271,88000.0
2009-07-23 13:10:00,4.39,4.39,4.39,4.39,71200.0,2.9271,2.9271,2.9271,2.9271,71200.0
2009-07-23 13:15:00,4.39,4.39,4.39,4.39,44000.0,2.9271,2.9271,2.9271,2.9271,44000.0
2009-07-23 13:20:00,4.39,4.4,4.39,4.4,96000.0,2.9271,2.9338,2.9271,2.9338,96000.0
2009-07-23 13:25:00,4.4,4.4,4.4,4.4,72000.0,2.9338,2.9338,2.9338,2.9338,72000.0
2009-07-23 13:30:00,4.4,4.41,4.4,4.41,418400.0,2.9338,2.9405,2.9338,2.9405,418400.0
2009-07-23 13:35:00,4.41,4.42,4.41,4.41,176800.0,2.9405,2.9471,2.9405,2.9405,176800.0
2009-07-23 13:40:00,4.41,4.42,4.41,4.42,172800.0,2.9405,2.9471,2.9405,2.9471,172800.0
2009-07-23 13:45:00,4.42,4.42,4.41,4.42,320000.0,2.9471,2.9471,2.9405,2.9471,320000.0
2009-07-23 13:50:00,4.42,4.42,4.41,4.41,181600.0,2.9471,2.9471,2.9405,2.9405,181600.0
2009-07-23 13:55:00,4.41,4.41,4.4,4.4,255200.0,2.9405,2.9405,2.9338,2.9338,255200.0
2009-07-23 14:00:00,4.41,4.41,4.4,4.4,144800.0,2.9405,2.9405,2.9338,2.9338,144800.0
2009-07-23 14:05:00,4.4,4.41,4.4,4.4,60800.0,2.9338,2.9405,2.9338,2.9338,60800.0
2009-07-23 14:10:00,4.4,4.4,4.4,4.4,115200.0,2.9338,2.9338,2.9338,2.9338,115200.0
2009-07-23 14:15:00,4.4,4.41,4.4,4.41,32000.0,2.9338,2.9405,2.9338,2.9405,32000.0
2009-07-23 14:20:00,4.41,4.41,4.4,4.41,59200.0,2.9405,2.9405,2.9338,2.9405,59200.0
2009-07-23 14:25:00,4.41,4.41,4.41,4.41,58400.0,2.9405,2.9405,2.9405,2.9405,58400.0
2009-07-23 14:30:00,4.41,4.41,4.4,4.4,132000.0,2.9405,2.9405,2.9338,2.9338,132000.0
2009-07-23 14:35:00,4.4,4.41,4.4,4.41,124000.0,2.9338,2.9405,2.9338,2.9405,124000.0
2009-07-23 14:40:00,4.41,4.41,4.4,4.41,204000.0,2.9405,2.9405,2.9338,2.9405,204000.0
2009-07-23 14:45:00,4.41,4.42,4.41,4.41,358400.0,2.9405,2.9471,2.9405,2.9405,358400.0
2009-07-23 14:50:00,4.41,4.41,4.41,4.41,138400.0,2.9405,2.9405,2.9405,2.9405,138400.0
2009-07-23 14:55:00,4.41,4.41,4.41,4.41,142400.0,2.9405,2.9405,2.9405,2.9405,142400.0
2009-07-23 15:00:00,4.41,4.42,4.41,4.41,164800.0,2.9405,2.9471,2.9405,2.9405,164800.0
2009-07-23 15:05:00,4.41,4.41,4.4,4.4,232000.0,2.9405,2.9405,2.9338,2.9338,232000.0
2009-07-23 15:10:00,4.4,4.4,4.4,4.4,233600.0,2.9338,2.9338,2.9338,2.9338,233600.0
2009-07-23 15:15:00,4.4,4.4,4.4,4.4,181600.0,2.9338,2.9338,2.9338,2.9338,181600.0
2009-07-23 15:20:00,4.4,4.4,4.4,4.4,197600.0,2.9338,2.9338,2.9338,2.9338,197600.0
2009-07-23 15:25:00,4.4,4.41,4.4,4.41,119200.0,2.9338,2.9405,2.9338,2.9405,119200.0
2009-07-23 15:30:00,4.41,4.41,4.4,4.41,380800.0,2.9405,2.9405,2.9338,2.9405,380800.0
2009-07-23 15:35:00,4.41,4.41,4.41,4.41,163200.0,2.9405,2.9405,2.9405,2.9405,163200.0
2009-07-23 15:40:00,4.41,4.42,4.41,4.42,343200.0,2.9405,2.9471,2.9405,2.9471,343200.0
2009-07-23 15:45:00,4.42,4.42,4.41,4.41,261600.0,2.9471,2.9471,2.9405,2.9405,261600.0
2009-07-23 15:50:00,4.41,4.42,4.41,4.42,760000.0,2.9405,2.9471,2.9405,2.9471,760000.0
2009-07-23 15:55:00,4.42,4.42,4.41,4.42,952800.0,2.9471,2.9471,2.9405,2.9471,952800.0
2009-07-24 09:30:00,4.36,4.41,4.36,4.39,428000.0,2.9071,2.9405,2.9071,2.9271,428000.0
2009-07-24 09:35:00,4.39,4.4,4.37,4.39,181600.0,2.9271,2.9338,2.9138,2.9271,181600.0
2009-07-24 09:40:00,4.39,4.42,4.38,4.41,204800.0,2.9271,2.9471,2.9205,2.9405,204800.0
2009-07-24 09:45:00,4.41,4.42,4.4,4.41,107200.0,2.9405,2.9471,2.9338,2.9405,107200.0
2009-07-24 09:50:00,4.41,4.41,4.41,4.41,136800.0,2.9405,2.9405,2.9405,2.9405,136800.0
2009-07-24 09:55:00,4.41,4.41,4.39,4.4,344000.0,2.9405,2.9405,2.9271,2.9338,344000.0
2009-07-24 10:00:00,4.4,4.4,4.4,4.4,148800.0,2.9338,2.9338,2.9338,2.9338,148800.0
2009-07-24 10:05:00,4.4,4.41,4.4,4.4,245600.0,2.9338,2.9405,2.9338,2.9338,245600.0
2009-07-24 10:10:00,4.4,4.41,4.4,4.4,251200.0,2.9338,2.9405,2.9338,2.9338,251200.0
2009-07-24 10:15:00,4.4,4.41,4.4,4.4,192000.0,2.9338,2.9405,2.9338,2.9338,192000.0
2009-07-24 10:20:00,4.4,4.41,4.4,4.41,95200.0,2.9338,2.9405,2.9338,2.9405,95200.0
2009-07-24 10:25:00,4.41,4.41,4.4,4.41,186400.0,2.9405,2.9405,2.9338,2.9405,186400.0
2009-07-24 10:30:00,4.41,4.41,4.4,4.4,271200.0,2.9405,2.9405,2.9338,2.9338,271200.0
2009-07-24 10:35:00,4.41,4.41,4.39,4.4,185600.0,2.9405,2.9405,2.9271,2.9338,185600.0
2009-07-24 10:40:00,4.4,4.4,4.4,4.4,96800.0,2.9338,2.9338,2.9338,2.9338,96800.0
2009-07-24 10:45:00,4.4,4.4,4.4,4.4,72000.0,2.9338,2.9338,2.9338,2.9338,72000.0
2009-07-24 10:50:00,4.4,4.4,4.38,4.38,154400.0,2.9338,2.9338,2.9205,2.9205,154400.0
2009-07-24 10:55:00,4.38,4.39,4.38,4.39,61600.0,2.9205,2.9271,2.9205,2.9271,61600.0
2009-07-24 11:00:00,4.39,4.39,4.38,4.39,52800.0,2.9271,2.9271,2.9205,2.9271,52800.0
2009-07-24 11:05:00,4.39,4.39,4.38,4.38,66400.0,2.9271,2.9271,2.9205,2.9205,66400.0
2009-07-24 11:10:00,4.39,4.39,4.38,4.39,35200.0,2.9271,2.9271,2.9205,2.9271,35200.0
2009-07-24 11:15:00,4.39,4.4,4.39,4.39,35200.0,2.9271,2.9338,2.9271,2.9271,35200.0
2009-07-24 11:20:00,4.39,4.4,4.39,4.4,56000.0,2.9271,2.9338,2.9271,2.9338,56000.0
2009-07-24 11:25:00,4.4,4.4,4.39,4.39,48000.0,2.9338,2.9338,2.9271,2.9271,48000.0
2009-07-24 11:30:00,4.39,4.4,4.39,4.4,52000.0,2.9271,2.9338,2.9271,2.9338,52000.0
2009-07-24 11:35:00,4.4,4.4,4.39,4.39,50400.0,2.9338,2.9338,2.9271,2.9271,50400.0
2009-07-24 11:40:00,4.39,4.39,4.39,4.39,40000.0,2.9271,2.9271,2.9271,2.9271,40000.0
2009-07-24 11:45:00,4.39,4.39,4.39,4.39,48800.0,2.9271,2.9271,2.9271,2.9271,48800.0
2009-07-24 11:50:00,4.39,4.4,4.39,4.4,400800.0,2.9271,2.9338,2.9271,2.9338,400800.0
2009-07-24 11:55:00,4.4,4.41,4.4,4.41,98400.0,2.9338,2.9405,2.9338,2.9405,98400.0
2009-07-24 12:00:00,4.41,4.41,4.41,4.41,44000.0,2.9405,2.9405,2.9405,2.9405,44000.0
2009-07-24 12:05:00,4.41,4.41,4.41,4.41,41600.0,2.9405,2.9405,2.9405,2.9405,41600.0
2009-07-24 12:10:00,4.41,4.41,4.41,4.41,42400.0,2.9405,2.9405,2.9405,2.9405,42400.0
2009-07-24 12:15:00,4.41,4.42,4.41,4.41,23200.0,2.9405,2.9471,2.9405,2.9405,23200.0
2009-07-24 12:20:00,4.41,4.41,4.41,4.41,23200.0,2.9405,2.9405,2.9405,2.9405,23200.0
2009-07-24 12:25:00,4.41,4.41,4.41,4.41,15200.0,2.9405,2.9405,2.9405,2.9405,15200.0
2009-07-24 12:30:00,4.41,4.42,4.41,4.42,40800.0,2.9405,2.9471,2.9405,2.9471,40800.0
2009-07-24 12:35:00,4.42,4.42,4.41,4.42,36800.0,2.9471,2.9471,2.9405,2.9471,36800.0
2009-07-24 12:40:00,4.42,4.42,4.42,4.42,30400.0,2.9471,2.9471,2.9471,2.9471,30400.0
2009-07-24 12:45:00,4.42,4.42,4.41,4.41,36000.0,2.9471,2.9471,2.9405,2.9405,36000.0
2009-07-24 12:50:00,4.41,4.41,4.41,4.41,29600.0,2.9405,2.9405,2.9405,2.9405,29600.0
2009-07-24 12:55:00,4.41,4.41,4.4,4.4,37600.0,2.9405,2.9405,2.9338,2.9338,37600.0
2009-07-24 13:00:00,4.41,4.41,4.4,4.4,35200.0,2.9405,2.9405,2.9338,2.9338,35200.0
2009-07-24 13:05:00,4.4,4.41,4.4,4.41,48800.0,2.9338,2.9405,2.9338,2.9405,48800.0
2009-07-24 13:10:00,4.4,4.41,4.4,4.41,21600.0,2.9338,2.9405,2.9338,2.9405,21600.0
2009-07-24 13:15:00,4.41,4.42,4.41,4.42,68800.0,2.9405,2.9471,2.9405,2.9471,68800.0
2009-07-24 13:20:00,4.42,4.42,4.42,4.42,40000.0,2.9471,2.9471,2.9471,2.9471,40000.0
2009-07-24 13:25:00,4.42,4.42,4.42,4.42,35200.0,2.9471,2.9471,2.9471,2.9471,35200.0
2009-07-24 13:30:00,4.42,4.44,4.42,4.44,153600.0,2.9471,2.9605,2.9471,2.9605,153600.0
2009-07-24 13:35:00,4.44,4.45,4.44,4.44,88000.0,2.9605,2.9671,2.9605,2.9605,88000.0
2009-07-24 13:40:00,4.45,4.45,4.44,4.44,33600.0,2.9671,2.9671,2.9605,2.9605,33600.0
2009-07-24 13:45:00,4.44,4.44,4.43,4.43,72800.0,2.9605,2.9605,2.9538,2.9538,72800.0
2009-07-24 13:50:00,4.43,4.43,4.43,4.43,46400.0,2.9538,2.9538,2.9538,2.9538,46400.0
2009-07-24 13:55:00,4.43,4.43,4.43,4.43,15200.0,2.9538,2.9538,2.9538,2.9538,15200.0
2009-07-24 14:00:00,4.43,4.44,4.43,4.44,139200.0,2.9538,2.9605,2.9538,2.9605,139200.0
2009-07-24 14:05:00,4.44,4.44,4.44,4.44,82400.0,2.9605,2.9605,2.9605,2.9605,82400.0
2009-07-24 14:10:00,4.44,4.44,4.44,4.44,56800.0,2.9605,2.9605,2.9605,2.9605,56800.0
2009-07-24 14:15:00,4.44,4.44,4.44,4.44,78400.0,2.9605,2.9605,2.9605,2.9605,78400.0
2009-07-24 14:20:00,4.43,4.43,4.43,4.43,69600.0,2.9538,2.9538,2.9538,2.9538,69600.0
2009-07-24 14:25:00,4.43,4.43,4.43,4.43,106400.0,2.9538,2.9538,2.9538,2.9538,106400.0
2009-07-24 14:30:00,4.43,4.44,4.43,4.44,180800.0,2.9538,2.9605,2.9538,2.9605,180800.0
2009-07-24 14:35:00,4.44,4.44,4.43,4.43,47200.0,2.9605,2.9605,2.9538,2.9538,47200.0
2009-07-24 14:40:00,4.43,4.44,4.43,4.44,61600.0,2.9538,2.9605,2.9538,2.9605,61600.0
2009-07-24 14:45:00,4.44,4.44,4.44,4.44,53600.0,2.9605,2.9605,2.9605,2.9605,53600.0
2009-07-24 14:50:00,4.44,4.44,4.43,4.43,120800.0,2.9605,2.9605,2.9538,2.9538,120800.0
2009-07-24 14:55:00,4.43,4.43,4.43,4.43,98400.0,2.9538,2.9538,2.9538,2.9538,98400.0
2009-07-24 15:00:00,4.43,4.43,4.43,4.43,101600.0,2.9538,2.9538,2.9538,2.9538,101600.0
2009-07-24 15:05:00,4.43,4.43,4.43,4.43,49600.0,2.9538,2.9538,2.9538,2.9538,49600.0
2009-07-24 15:10:00,4.43,4.44,4.43,4.43,51200.0,2.9538,2.9605,2.9538,2.9538,51200.0
2009-07-24 15:15:00,4.43,4.44,4.43,4.43,65600.0,2.9538,2.9605,2.9538,2.9538,65600.0
2009-07-24 15:20:00,4.43,4.44,4.43,4.44,86400.0,2.9538,2.9605,2.9538,2.9605,86400.0
2009-07-24 15:25:00,4.44,4.45,4.44,4.45,196000.0,2.9605,2.9671,2.9605,2.9671,196000.0
2009-07-24 15:30:00,4.45,4.45,4.44,4.44,130400.0,2.9671,2.9671,2.9605,2.9605,130400.0
2009-07-24 15:35:00,4.44,4.44,4.43,4.44,107200.0,2.9605,2.9605,2.9538,2.9605,107200.0
2009-07-24 15:40:00,4.44,4.44,4.43,4.44,117600.0,2.9605,2.9605,2.9538,2.9605,117600.0
2009-07-24 15:45:00,4.44,4.45,4.44,4.44,128800.0,2.9605,2.9671,2.9605,2.9605,128800.0
2009-07-24 15:50:00,4.44,4.45,4.44,4.45,216800.0,2.9605,2.9671,2.9605,2.9671,216800.0
2009-07-24 15:55:00,4.45,4.46,4.45,4.46,662400.0,2.9671,2.9738,2.9671,2.9738,662400.0
2009-07-27 09:30:00,4.47,4.47,4.44,4.45,120000.0,2.9805,2.9805,2.9605,2.9671,120000.0
2009-07-27 09:35:00,4.45,4.45,4.41,4.42,128800.0,2.9671,2.9671,2.9405,2.9471,128800.0
2009-07-27 09:40:00,4.42,4.44,4.42,4.44,112000.0,2.9471,2.9605,2.9471,2.9605,112000.0
2009-07-27 09:45:00,4.44,4.44,4.42,4.42,80000.0,2.9605,2.9605,2.9471,2.9471,80000.0
2009-07-27 09:50:00,4.42,4.42,4.39,4.4,144000.0,2.9471,2.9471,2.9271,2.9338,144000.0
2009-07-27 09:55:00,4.39,4.4,4.39,4.39,79200.0,2.9271,2.9338,2.9271,2.9271,79200.0
2009-07-27 10:00:00,4.39,4.44,4.39,4.42,307200.0,2.9271,2.9605,2.9271,2.9471,307200.0
2009-07-27 10:05:00,4.43,4.44,4.42,4.43,203200.0,2.9538,2.9605,2.9471,2.9538,203200.0
2009-07-27 10:10:00,4.43,4.44,4.39,4.39,126400.0,2.9538,2.9605,2.9271,2.9271,126400.0
2009-07-27 10:15:00,4.39,4.41,4.39,4.41,52800.0,2.9271,2.9405,2.9271,2.9405,52800.0
2009-07-27 10:20:00,4.4,4.4,4.39,4.4,56800.0,2.9338,2.9338,2.9271,2.9338,56800.0
2009-07-27 10:25:00,4.4,4.4,4.39,4.39,58400.0,2.9338,2.9338,2.9271,2.9271,58400.0
2009-07-27 10:30:00,4.39,4.39,4.38,4.39,84000.0,2.9271,2.9271,2.9205,2.9271,84000.0
2009-07-27 10:35:00,4.39,4.39,4.37,4.38,103200.0,2.9271,2.9271,2.9138,2.9205,103200.0
2009-07-27 10:40:00,4.38,4.38,4.37,4.38,61600.0,2.9205,2.9205,2.9138,2.9205,61600.0
2009-07-27 10:45:00,4.38,4.39,4.38,4.39,88000.0,2.9205,2.9271,2.9205,2.9271,88000.0
2009-07-27 10:50:00,4.39,4.39,4.36,4.36,182400.0,2.9271,2.9271,2.9071,2.9071,182400.0
2009-07-27 10:55:00,4.37,4.37,4.36,4.36,97600.0,2.9138,2.9138,2.9071,2.9071,97600.0
2009-07-27 11:00:00,4.37,4.38,4.36,4.37,90400.0,2.9138,2.9205,2.9071,2.9138,90400.0
2009-07-27 11:05:00,4.37,4.38,4.37,4.37,84800.0,2.9138,2.9205,2.9138,2.9138,84800.0
2009-07-27 11:10:00,4.37,4.38,4.37,4.38,84800.0,2.9138,2.9205,2.9138,2.9205,84800.0
2009-07-27 11:15:00,4.38,4.38,4.37,4.38,53600.0,2.9205,2.9205,2.9138,2.9205,53600.0
2009-07-27 11:20:00,4.38,4.39,4.38,4.39,86400.0,2.9205,2.9271,2.9205,2.9271,86400.0
2009-07-27 11:25:00,4.39,4.39,4.38,4.38,49600.0,2.9271,2.9271,2.9205,2.9205,49600.0
2009-07-27 11:30:00,4.38,4.39,4.37,4.39,58400.0,2.9205,2.9271,2.9138,2.9271,58400.0
2009-07-27 11:35:00,4.39,4.4,4.38,4.38,91200.0,2.9271,2.9338,2.9205,2.9205,91200.0
2009-07-27 11:40:00,4.38,4.38,4.38,4.38,60800.0,2.9205,2.9205,2.9205,2.9205,60800.0
2009-07-27 11:45:00,4.38,4.39,4.38,4.38,48000.0,2.9205,2.9271,2.9205,2.9205,48000.0
2009-07-27 11:50:00,4.38,4.38,4.38,4.38,34400.0,2.9205,2.9205,2.9205,2.9205,34400.0
2009-07-27 11:55:00,4.38,4.38,4.38,4.38,45600.0,2.9205,2.9205,2.9205,2.9205,45600.0
2009-07-27 12:00:00,4.38,4.38,4.37,4.37,38400.0,2.9205,2.9205,2.9138,2.9138,38400.0
2009-07-27 12:05:00,4.37,4.37,4.37,4.37,60000.0,2.9138,2.9138,2.9138,2.9138,60000.0
2009-07-27 12:10:00,4.37,4.37,4.37,4.37,24800.0,2.9138,2.9138,2.9138,2.9138,24800.0
2009-07-27 12:15:00,4.37,4.39,4.37,4.39,72000.0,2.9138,2.9271,2.9138,2.9271,72000.0
2009-07-27 12:20:00,4.39,4.39,4.38,4.39,59200.0,2.9271,2.9271,2.9205,2.9271,59200.0
2009-07-27 12:25:00,4.39,4.39,4.38,4.38,40000.0,2.9271,2.9271,2.9205,2.9205,40000.0
2009-07-27 12:30:00,4.38,4.38,4.37,4.37,83200.0,2.9205,2.9205,2.9138,2.9138,83200.0
2009-07-27 12:35:00,4.37,4.37,4.37,4.37,68000.0,2.9138,2.9138,2.9138,2.9138,68000.0
2009-07-27 12:40:00,4.37,4.37,4.36,4.36,76800.0,2.9138,2.9138,2.9071,2.9071,76800.0
2009-07-27 12:45:00,4.36,4.37,4.36,4.36,96800.0,2.9071,2.9138,2.9071,2.9071,96800.0
2009-07-27 12:50:00,4.36,4.37,4.36,4.36,72000.0,2.9071,2.9138,2.9071,2.9071,72000.0
2009-07-27 12:55:00,4.36,4.37,4.36,4.37,80000.0,2.9071,2.9138,2.9071,2.9138,80000.0
2009-07-27 13:00:00,4.37,4.38,4.37,4.37,72000.0,2.9138,2.9205,2.9138,2.9138,72000.0
2009-07-27 13:05:00,4.38,4.38,4.37,4.38,54400.0,2.9205,2.9205,2.9138,2.9205,54400.0
2009-07-27 13:10:00,4.38,4.38,4.37,4.37,68000.0,2.9205,2.9205,2.9138,2.9138,68000.0
2009-07-27 13:15:00,4.37,4.38,4.37,4.37,60800.0,2.9138,2.9205,2.9138,2.9138,60800.0
2009-07-27 13:20:00,4.37,4.37,4.36,4.36,230400.0,2.9138,2.9138,2.9071,2.9071,230400.0
2009-07-27 13:25:00,4.36,4.36,4.35,4.35,77600.0,2.9071,2.9071,2.9005,2.9005,77600.0
2009-07-27 13:30:00,4.35,4.36,4.35,4.36,98400.0,2.9005,2.9071,2.9005,2.9071,98400.0
2009-07-27 13:35:00,4.36,4.36,4.36,4.36,50400.0,2.9071,2.9071,2.9071,2.9071,50400.0
2009-07-27 13:40:00,4.36,4.36,4.36,4.36,50400.0,2.9071,2.9071,2.9071,2.9071,50400.0
2009-07-27 13:45:00,4.36,4.37,4.36,4.37,80000.0,2.9071,2.9138,2.9071,2.9138,80000.0
2009-07-27 13:50:00,4.37,4.37,4.37,4.37,136800.0,2.9138,2.9138,2.9138,2.9138,136800.0
2009-07-27 13:55:00,4.37,4.38,4.37,4.37,89600.0,2.9138,2.9205,2.9138,2.9138,89600.0
2009-07-27 14:00:00,4.38,4.38,4.37,4.37,43200.0,2.9205,2.9205,2.9138,2.9138,43200.0
2009-07-27 14:05:00,4.37,4.38,4.37,4.38,65600.0,2.9138,2.9205,2.9138,2.9205,65600.0
2009-07-27 14:10:00,4.38,4.38,4.38,4.38,46400.0,2.9205,2.9205,2.9205,2.9205,46400.0
2009-07-27 14:15:00,4.38,4.4,4.38,4.39,118400.0,2.9205,2.9338,2.9205,2.9271,118400.0
2009-07-27 14:20:00,4.4,4.4,4.4,4.4,71200.0,2.9338,2.9338,2.9338,2.9338,71200.0
2009-07-27 14:25:00,4.4,4.4,4.39,4.4,58400.0,2.9338,2.9338,2.9271,2.9338,58400.0
2009-07-27 14:30:00,4.39,4.4,4.39,4.4,28000.0,2.9271,2.9338,2.9271,2.9338,28000.0
2009-07-27 14:35:00,4.4,4.42,4.4,4.41,159200.0,2.9338,2.9471,2.9338,2.9405,159200.0
2009-07-27 14:40:00,4.41,4.42,4.41,4.42,209600.0,2.9405,2.9471,2.9405,2.9471,209600.0
2009-07-27 14:45:00,4.42,4.43,4.42,4.43,181600.0,2.9471,2.9538,2.9471,2.9538,181600.0
2009-07-27 14:50:00,4.43,4.43,4.42,4.42,58400.0,2.9538,2.9538,2.9471,2.9471,58400.0
2009-07-27 14:55:00,4.42,4.43,4.42,4.42,114400.0,2.9471,2.9538,2.9471,2.9471,114400.0
2009-07-27 15:00:00,4.42,4.43,4.42,4.42,66400.0,2.9471,2.9538,2.9471,2.9471,66400.0
2009-07-27 15:05:00,4.42,4.43,4.42,4.42,96800.0,2.9471,2.9538,2.9471,2.9471,96800.0
2009-07-27 15:10:00,4.43,4.43,4.42,4.43,110400.0,2.9538,2.9538,2.9471,2.9538,110400.0
2009-07-27 15:15:00,4.43,4.43,4.42,4.42,164000.0,2.9538,2.9538,2.9471,2.9471,164000.0
2009-07-27 15:20:00,4.42,4.42,4.42,4.42,143200.0,2.9471,2.9471,2.9471,2.9471,143200.0
2009-07-27 15:25:00,4.41,4.43,4.41,4.42,107200.0,2.9405,2.9538,2.9405,2.9471,107200.0
2009-07-27 15:30:00,4.42,4.42,4.42,4.42,97600.0,2.9471,2.9471,2.9471,2.9471,97600.0
2009-07-27 15:35:00,4.42,4.43,4.41,4.43,151200.0,2.9471,2.9538,2.9405,2.9538,151200.0
2009-07-27 15:40:00,4.42,4.43,4.42,4.43,220000.0,2.9471,2.9538,2.9471,2.9538,220000.0
2009-07-27 15:45:00,4.43,4.43,4.42,4.43,245600.0,2.9538,2.9538,2.9471,2.9538,245600.0
2009-07-27 15:50:00,4.43,4.45,4.42,4.44,956800.0,2.9538,2.9671,2.9471,2.9605,956800.0
2009-07-27 15:55:00,4.44,4.46,4.44,4.46,1057600.0,2.9605,2.9738,2.9605,2.9738,1057600.0
2009-07-28 09:30:00,4.43,4.45,4.39,4.43,134400.0,2.9538,2.9671,2.9271,2.9538,134400.0
2009-07-28 09:35:00,4.44,4.46,4.43,4.46,74400.0,2.9605,2.9738,2.9538,2.9738,74400.0
2009-07-28 09:40:00,4.46,4.47,4.46,4.47,306400.0,2.9738,2.9805,2.9738,2.9805,306400.0
2009-07-28 09:45:00,4.47,4.49,4.47,4.49,324800.0,2.9805,2.9938,2.9805,2.9938,324800.0
2009-07-28 09:50:00,4.49,4.49,4.48,4.49,207200.0,2.9938,2.9938,2.9871,2.9938,207200.0
2009-07-28 09:55:00,4.49,4.49,4.48,4.49,76800.0,2.9938,2.9938,2.9871,2.9938,76800.0
2009-07-28 10:00:00,4.49,4.49,4.44,4.44,242400.0,2.9938,2.9938,2.9605,2.9605,242400.0
2009-07-28 10:05:00,4.44,4.44,4.43,4.44,81600.0,2.9605,2.9605,2.9538,2.9605,81600.0
2009-07-28 10:10:00,4.44,4.44,4.42,4.42,148000.0,2.9605,2.9605,2.9471,2.9471,148000.0
2009-07-28 10:15:00,4.42,4.43,4.41,4.43,236800.0,2.9471,2.9538,2.9405,2.9538,236800.0
2009-07-28 10:20:00,4.43,4.45,4.43,4.44,64000.0,2.9538,2.9671,2.9538,2.9605,64000.0
2009-07-28 10:25:00,4.44,4.45,4.44,4.44,36000.0,2.9605,2.9671,2.9605,2.9605,36000.0
2009-07-28 10:30:00,4.44,4.44,4.43,4.43,32000.0,2.9605,2.9605,2.9538,2.9538,32000.0
2009-07-28 10:35:00,4.43,4.44,4.42,4.42,88800.0,2.9538,2.9605,2.9471,2.9471,88800.0
2009-07-28 10:40:00,4.42,4.42,4.41,4.42,116800.0,2.9471,2.9471,2.9405,2.9471,116800.0
2009-07-28 10:45:00,4.42,4.42,4.41,4.42,153600.0,2.9471,2.9471,2.9405,2.9471,153600.0
2009-07-28 10:50:00,4.42,4.42,4.42,4.42,79200.0,2.9471,2.9471,2.9471,2.9471,79200.0
2009-07-28 10:55:00,4.42,4.43,4.42,4.42,58400.0,2.9471,2.9538,2.9471,2.9471,58400.0
2009-07-28 11:00:00,4.42,4.42,4.41,4.41,118400.0,2.9471,2.9471,2.9405,2.9405,118400.0
2009-07-28 11:05:00,4.41,4.41,4.39,4.4,206400.0,2.9405,2.9405,2.9271,2.9338,206400.0
2009-07-28 11:10:00,4.39,4.41,4.39,4.4,136800.0,2.9271,2.9405,2.9271,2.9338,136800.0
2009-07-28 11:15:00,4.4,4.4,4.4,4.4,123200.0,2.9338,2.9338,2.9338,2.9338,123200.0
2009-07-28 11:20:00,4.4,4.4,4.39,4.39,135200.0,2.9338,2.9338,2.9271,2.9271,135200.0
2009-07-28 11:25:00,4.39,4.39,4.37,4.37,132000.0,2.9271,2.9271,2.9138,2.9138,132000.0
2009-07-28 11:30:00,4.37,4.38,4.37,4.37,84000.0,2.9138,2.9205,2.9138,2.9138,84000.0
2009-07-28 11:35:00,4.37,4.37,4.35,4.35,195200.0,2.9138,2.9138,2.9005,2.9005,195200.0
2009-07-28 11:40:00,4.35,4.36,4.35,4.35,125600.0,2.9005,2.9071,2.9005,2.9005,125600.0
2009-07-28 11:45:00,4.35,4.36,4.35,4.36,121600.0,2.9005,2.9071,2.9005,2.9071,121600.0
2009-07-28 11:50:00,4.36,4.38,4.36,4.37,124000.0,2.9071,2.9205,2.9071,2.9138,124000.0
2009-07-28 11:55:00,4.37,4.38,4.37,4.37,71200.0,2.9138,2.9205,2.9138,2.9138,71200.0
2009-07-28 12:00:00,4.37,4.37,4.37,4.37,45600.0,2.9138,2.9138,2.9138,2.9138,45600.0
2009-07-28 12:05:00,4.37,4.37,4.36,4.36,98400.0,2.9138,2.9138,2.9071,2.9071,98400.0
2009-07-28 12:10:00,4.36,4.36,4.36,4.36,46400.0,2.9071,2.9071,2.9071,2.9071,46400.0
2009-07-28 12:15:00,4.36,4.36,4.36,4.36,48800.0,2.9071,2.9071,2.9071,2.9071,48800.0
2009-07-28 12:20:00,4.36,4.37,4.36,4.37,47200.0,2.9071,2.9138,2.9071,2.9138,47200.0
2009-07-28 12:25:00,4.37,4.37,4.37,4.37,40000.0,2.9138,2.9138,2.9138,2.9138,40000.0
2009-07-28 12:30:00,4.37,4.38,4.37,4.38,36800.0,2.9138,2.9205,2.9138,2.9205,36800.0
2009-07-28 12:35:00,4.37,4.38,4.37,4.37,80000.0,2.9138,2.9205,2.9138,2.9138,80000.0
2009-07-28 12:40:00,4.38,4.38,4.37,4.37,33600.0,2.9205,2.9205,2.9138,2.9138,33600.0
2009-07-28 12:45:00,4.37,4.37,4.36,4.36,139200.0,2.9138,2.9138,2.9071,2.9071,139200.0
2009-07-28 12:50:00,4.36,4.36,4.36,4.36,75200.0,2.9071,2.9071,2.9071,2.9071,75200.0
2009-07-28 12:55:00,4.36,4.37,4.36,4.37,68000.0,2.9071,2.9138,2.9071,2.9138,68000.0
2009-07-28 13:00:00,4.37,4.37,4.36,4.36,76000.0,2.9138,2.9138,2.9071,2.9071,76000.0
2009-07-28 13:05:00,4.36,4.37,4.36,4.37,133600.0,2.9071,2.9138,2.9071,2.9138,133600.0
2009-07-28 13:10:00,4.37,4.38,4.36,4.38,138400.0,2.9138,2.9205,2.9071,2.9205,138400.0
2009-07-28 13:15:00,4.38,4.38,4.37,4.37,59200.0,2.9205,2.9205,2.9138,2.9138,59200.0
2009-07-28 13:20:00,4.37,4.39,4.37,4.39,137600.0,2.9138,2.9271,2.9138,2.9271,137600.0
2009-07-28 13:25:00,4.39,4.4,4.39,4.4,128000.0,2.9271,2.9338,2.9271,2.9338,128000.0
2009-07-28 13:30:00,4.4,4.4,4.4,4.4,124800.0,2.9338,2.9338,2.9338,2.9338,124800.0
2009-07-28 13:35:00,4.4,4.41,4.4,4.4,65600.0,2.9338,2.9405,2.9338,2.9338,65600.0
2009-07-28 13:40:00,4.4,4.41,4.4,4.4,125600.0,2.9338,2.9405,2.9338,2.9338,125600.0
2009-07-28 13:45:00,4.4,4.4,4.4,4.4,53600.0,2.9338,2.9338,2.9338,2.9338,53600.0
2009-07-28 13:50:00,4.4,4.41,4.4,4.41,138400.0,2.9338,2.9405,2.9338,2.9405,138400.0
2009-07-28 13:55:00,4.41,4.42,4.41,4.42,67200.0,2.9405,2.9471,2.9405,2.9471,67200.0
2009-07-28 14:00:00,4.42,4.42,4.41,4.42,59200.0,2.9471,2.9471,2.9405,2.9471,59200.0
2009-07-28 14:05:00,4.42,4.43,4.42,4.43,69600.0,2.9471,2.9538,2.9471,2.9538,69600.0
2009-07-28 14:10:00,4.43,4.43,4.42,4.43,80000.0,2.9538,2.9538,2.9471,2.9538,80000.0
2009-07-28 14:15:00,4.43,4.43,4.42,4.43,58400.0,2.9538,2.9538,2.9471,2.9538,58400.0
2009-07-28 14:20:00,4.43,4.44,4.43,4.43,136800.0,2.9538,2.9605,2.9538,2.9538,136800.0
2009-07-28 14:25:00,4.43,4.43,4.43,4.43,60000.0,2.9538,2.9538,2.9538,2.9538,60000.0
2009-07-28 14:30:00,4.43,4.45,4.43,4.44,122400.0,2.9538,2.9671,2.9538,2.9605,122400.0
2009-07-28 14:35:00,4.44,4.45,4.44,4.45,88800.0,2.9605,2.9671,2.9605,2.9671,88800.0
2009-07-28 14:40:00,4.45,4.45,4.43,4.43,110400.0,2.9671,2.9671,2.9538,2.9538,110400.0
2009-07-28 14:45:00,4.43,4.43,4.42,4.42,92000.0,2.9538,2.9538,2.9471,2.9471,92000.0
2009-07-28 14:50:00,4.42,4.42,4.41,4.41,144800.0,2.9471,2.9471,2.9405,2.9405,144800.0
2009-07-28 14:55:00,4.41,4.41,4.41,4.41,127200.0,2.9405,2.9405,2.9405,2.9405,127200.0
2009-07-28 15:00:00,4.41,4.42,4.4,4.42,87200.0,2.9405,2.9471,2.9338,2.9471,87200.0
2009-07-28 15:05:00,4.42,4.42,4.4,4.41,92800.0,2.9471,2.9471,2.9338,2.9405,92800.0
2009-07-28 15:10:00,4.41,4.42,4.41,4.42,79200.0,2.9405,2.9471,2.9405,2.9471,79200.0
2009-07-28 15:15:00,4.42,4.42,4.4,4.4,104000.0,2.9471,2.9471,2.9338,2.9338,104000.0
2009-07-28 15:20:00,4.41,4.41,4.4,4.4,133600.0,2.9405,2.9405,2.9338,2.9338,133600.0
2009-07-28 15:25:00,4.4,4.41,4.4,4.41,84000.0,2.9338,2.9405,2.9338,2.9405,84000.0
2009-07-28 15:30:00,4.41,4.42,4.4,4.41,110400.0,2.9405,2.9471,2.9338,2.9405,110400.0
2009-07-28 15:35:00,4.42,4.42,4.41,4.41,105600.0,2.9471,2.9471,2.9405,2.9405,105600.0
2009-07-28 15:40:00,4.41,4.42,4.41,4.42,127200.0,2.9405,2.9471,2.9405,2.9471,127200.0
2009-07-28 15:45:00,4.42,4.43,4.42,4.43,188000.0,2.9471,2.9538,2.9471,2.9538,188000.0
2009-07-28 15:50:00,4.43,4.43,4.42,4.42,276000.0,2.9538,2.9538,2.9471,2.9471,276000.0
2009-07-28 15:55:00,4.42,4.43,4.41,4.42,579200.0,2.9471,2.9538,2.9405,2.9471,579200.0
2009-07-29 09:30:00,4.41,4.42,4.39,4.4,116800.0,2.9405,2.9471,2.9271,2.9338,116800.0
2009-07-29 09:35:00,4.39,4.4,4.38,4.39,136000.0,2.9271,2.9338,2.9205,2.9271,136000.0
2009-07-29 09:40:00,4.39,4.4,4.38,4.39,134400.0,2.9271,2.9338,2.9205,2.9271,134400.0
2009-07-29 09:45:00,4.4,4.43,4.39,4.43,188800.0,2.9338,2.9538,2.9271,2.9538,188800.0
2009-07-29 09:50:00,4.43,4.43,4.42,4.43,277600.0,2.9538,2.9538,2.9471,2.9538,277600.0
2009-07-29 09:55:00,4.43,4.45,4.43,4.45,272000.0,2.9538,2.9671,2.9538,2.9671,272000.0
2009-07-29 10:00:00,4.44,4.46,4.44,4.46,116000.0,2.9605,2.9738,2.9605,2.9738,116000.0
2009-07-29 10:05:00,4.46,4.48,4.46,4.47,158400.0,2.9738,2.9871,2.9738,2.9805,158400.0
2009-07-29 10:10:00,4.47,4.47,4.45,4.45,59200.0,2.9805,2.9805,2.9671,2.9671,59200.0
2009-07-29 10:15:00,4.46,4.46,4.44,4.44,136800.0,2.9738,2.9738,2.9605,2.9605,136800.0
2009-07-29 10:20:00,4.44,4.45,4.44,4.44,132800.0,2.9605,2.9671,2.9605,2.9605,132800.0
2009-07-29 10:25:00,4.44,4.45,4.44,4.44,160000.0,2.9605,2.9671,2.9605,2.9605,160000.0
2009-07-29 10:30:00,4.44,4.44,4.43,4.44,127200.0,2.9605,2.9605,2.9538,2.9605,127200.0
2009-07-29 10:35:00,4.43,4.43,4.43,4.43,75200.0,2.9538,2.9538,2.9538,2.9538,75200.0
2009-07-29 10:40:00,4.43,4.44,4.43,4.43,179200.0,2.9538,2.9605,2.9538,2.9538,179200.0
2009-07-29 10:45:00,4.43,4.44,4.42,4.42,195200.0,2.9538,2.9605,2.9471,2.9471,195200.0
2009-07-29 10:50:00,4.42,4.43,4.41,4.43,304000.0,2.9471,2.9538,2.9405,2.9538,304000.0
2009-07-29 10:55:00,4.43,4.43,4.42,4.43,109600.0,2.9538,2.9538,2.9471,2.9538,109600.0
2009-07-29 11:00:00,4.43,4.43,4.42,4.42,88000.0,2.9538,2.9538,2.9471,2.9471,88000.0
2009-07-29 11:05:00,4.42,4.43,4.42,4.43,84000.0,2.9471,2.9538,2.9471,2.9538,84000.0
2009-07-29 11:10:00,4.43,4.43,4.43,4.43,137600.0,2.9538,2.9538,2.9538,2.9538,137600.0
2009-07-29 11:15:00,4.43,4.43,4.42,4.43,82400.0,2.9538,2.9538,2.9471,2.9538,82400.0
2009-07-29 11:20:00,4.43,4.43,4.42,4.42,94400.0,2.9538,2.9538,2.9471,2.9471,94400.0
2009-07-29 11:25:00,4.42,4.42,4.41,4.41,99200.0,2.9471,2.9471,2.9405,2.9405,99200.0
2009-07-29 11:30:00,4.41,4.42,4.41,4.41,92000.0,2.9405,2.9471,2.9405,2.9405,92000.0
2009-07-29 11:35:00,4.42,4.43,4.42,4.42,173600.0,2.9471,2.9538,2.9471,2.9471,173600.0
2009-07-29 11:40:00,4.42,4.42,4.41,4.42,92000.0,2.9471,2.9471,2.9405,2.9471,92000.0
2009-07-29 11:45:00,4.42,4.43,4.42,4.43,59200.0,2.9471,2.9538,2.9471,2.9538,59200.0
2009-07-29 11:50:00,4.43,4.43,4.43,4.43,21600.0,2.9538,2.9538,2.9538,2.9538,21600.0
2009-07-29 11:55:00,4.43,4.44,4.43,4.44,74400.0,2.9538,2.9605,2.9538,2.9605,74400.0
2009-07-29 12:00:00,4.44,4.45,4.44,4.45,99200.0,2.9605,2.9671,2.9605,2.9671,99200.0
2009-07-29 12:05:00,4.45,4.45,4.44,4.44,175200.0,2.9671,2.9671,2.9605,2.9605,175200.0
2009-07-29 12:10:00,4.44,4.44,4.43,4.43,119200.0,2.9605,2.9605,2.9538,2.9538,119200.0
2009-07-29 12:15:00,4.43,4.43,4.43,4.43,204000.0,2.9538,2.9538,2.9538,2.9538,204000.0
2009-07-29 12:20:00,4.43,4.43,4.42,4.42,68000.0,2.9538,2.9538,2.9471,2.9471,68000.0
2009-07-29 12:25:00,4.42,4.43,4.42,4.43,86400.0,2.9471,2.9538,2.9471,2.9538,86400.0
2009-07-29 12:30:00,4.43,4.43,4.42,4.42,62400.0,2.9538,2.9538,2.9471,2.9471,62400.0
2009-07-29 12:35:00,4.42,4.43,4.42,4.43,71200.0,2.9471,2.9538,2.9471,2.9538,71200.0
2009-07-29 12:40:00,4.43,4.43,4.43,4.43,80800.0,2.9538,2.9538,2.9538,2.9538,80800.0
2009-07-29 12:45:00,4.43,4.43,4.43,4.43,53600.0,2.9538,2.9538,2.9538,2.9538,53600.0
2009-07-29 12:50:00,4.43,4.43,4.42,4.43,80800.0,2.9538,2.9538,2.9471,2.9538,80800.0
2009-07-29 12:55:00,4.43,4.43,4.42,4.42,52000.0,2.9538,2.9538,2.9471,2.9471,52000.0
2009-07-29 13:00:00,4.42,4.42,4.4,4.41,137600.0,2.9471,2.9471,2.9338,2.9405,137600.0
2009-07-29 13:05:00,4.41,4.41,4.41,4.41,109600.0,2.9405,2.9405,2.9405,2.9405,109600.0
2009-07-29 13:10:00,4.41,4.42,4.41,4.41,120800.0,2.9405,2.9471,2.9405,2.9405,120800.0
2009-07-29 13:15:00,4.41,4.42,4.41,4.41,64000.0,2.9405,2.9471,2.9405,2.9405,64000.0
2009-07-29 13:20:00,4.41,4.41,4.41,4.41,76800.0,2.9405,2.9405,2.9405,2.9405,76800.0
2009-07-29 13:25:00,4.41,4.41,4.4,4.4,175200.0,2.9405,2.9405,2.9338,2.9338,175200.0
2009-07-29 13:30:00,4.4,4.4,4.39,4.39,157600.0,2.9338,2.9338,2.9271,2.9271,157600.0
2009-07-29 13:35:00,4.39,4.39,4.39,4.39,133600.0,2.9271,2.9271,2.9271,2.9271,133600.0
2009-07-29 13:40:00,4.39,4.4,4.39,4.4,76800.0,2.9271,2.9338,2.9271,2.9338,76800.0
2009-07-29 13:45:00,4.4,4.4,4.4,4.4,62400.0,2.9338,2.9338,2.9338,2.9338,62400.0
2009-07-29 13:50:00,4.4,4.4,4.39,4.4,108800.0,2.9338,2.9338,2.9271,2.9338,108800.0
2009-07-29 13:55:00,4.4,4.4,4.39,4.4,61600.0,2.9338,2.9338,2.9271,2.9338,61600.0
2009-07-29 14:00:00,4.4,4.4,4.39,4.4,237600.0,2.9338,2.9338,2.9271,2.9338,237600.0
2009-07-29 14:05:00,4.4,4.4,4.39,4.39,93600.0,2.9338,2.9338,2.9271,2.9271,93600.0
2009-07-29 14:10:00,4.39,4.39,4.39,4.39,92000.0,2.9271,2.9271,2.9271,2.9271,92000.0
2009-07-29 14:15:00,4.39,4.4,4.39,4.4,34400.0,2.9271,2.9338,2.9271,2.9338,34400.0
2009-07-29 14:20:00,4.39,4.4,4.39,4.39,83200.0,2.9271,2.9338,2.9271,2.9271,83200.0
2009-07-29 14:25:00,4.39,4.41,4.39,4.4,60000.0,2.9271,2.9405,2.9271,2.9338,60000.0
2009-07-29 14:30:00,4.4,4.4,4.4,4.4,77600.0,2.9338,2.9338,2.9338,2.9338,77600.0
2009-07-29 14:35:00,4.4,4.4,4.39,4.39,96000.0,2.9338,2.9338,2.9271,2.9271,96000.0
2009-07-29 14:40:00,4.39,4.39,4.39,4.39,90400.0,2.9271,2.9271,2.9271,2.9271,90400.0
2009-07-29 14:45:00,4.39,4.39,4.39,4.39,65600.0,2.9271,2.9271,2.9271,2.9271,65600.0
2009-07-29 14:50:00,4.39,4.39,4.38,4.39,111200.0,2.9271,2.9271,2.9205,2.9271,111200.0
2009-07-29 14:55:00,4.39,4.39,4.38,4.38,164000.0,2.9271,2.9271,2.9205,2.9205,164000.0
2009-07-29 15:00:00,4.38,4.39,4.38,4.39,84000.0,2.9205,2.9271,2.9205,2.9271,84000.0
2009-07-29 15:05:00,4.39,4.39,4.38,4.38,162400.0,2.9271,2.9271,2.9205,2.9205,162400.0
2009-07-29 15:10:00,4.38,4.39,4.38,4.39,152000.0,2.9205,2.9271,2.9205,2.9271,152000.0
2009-07-29 15:15:00,4.4,4.4,4.39,4.4,40000.0,2.9338,2.9338,2.9271,2.9338,40000.0
2009-07-29 15:20:00,4.4,4.4,4.4,4.4,79200.0,2.9338,2.9338,2.9338,2.9338,79200.0
2009-07-29 15:25:00,4.4,4.4,4.4,4.4,65600.0,2.9338,2.9338,2.9338,2.9338,65600.0
2009-07-29 15:30:00,4.4,4.41,4.4,4.4,60000.0,2.9338,2.9405,2.9338,2.9338,60000.0
2009-07-29 15:35:00,4.41,4.42,4.41,4.41,168800.0,2.9405,2.9471,2.9405,2.9405,168800.0
2009-07-29 15:40:00,4.41,4.42,4.41,4.41,253600.0,2.9405,2.9471,2.9405,2.9405,253600.0
2009-07-29 15:45:00,4.41,4.42,4.41,4.42,223200.0,2.9405,2.9471,2.9405,2.9471,223200.0
2009-07-29 15:50:00,4.42,4.42,4.41,4.42,325600.0,2.9471,2.9471,2.9405,2.9471,325600.0
2009-07-29 15:55:00,4.42,4.42,4.4,4.42,268800.0,2.9471,2.9471,2.9338,2.9471,268800.0
2009-07-30 09:30:00,4.49,4.49,4.46,4.49,157600.0,2.9938,2.9938,2.9738,2.9938,157600.0
2009-07-30 09:35:00,4.49,4.49,4.47,4.48,169600.0,2.9938,2.9938,2.9805,2.9871,169600.0
2009-07-30 09:40:00,4.48,4.49,4.48,4.49,144800.0,2.9871,2.9938,2.9871,2.9938,144800.0
2009-07-30 09:45:00,4.49,4.49,4.48,4.48,56800.0,2.9938,2.9938,2.9871,2.9871,56800.0
2009-07-30 09:50:00,4.48,4.49,4.48,4.49,127200.0,2.9871,2.9938,2.9871,2.9938,127200.0
2009-07-30 09:55:00,4.49,4.5,4.49,4.5,182400.0,2.9938,3.0005,2.9938,3.0005,182400.0
2009-07-30 10:00:00,4.5,4.51,4.5,4.51,158400.0,3.0005,3.0071,3.0005,3.0071,158400.0
2009-07-30 10:05:00,4.51,4.53,4.51,4.53,110400.0,3.0071,3.0205,3.0071,3.0205,110400.0
2009-07-30 10:10:00,4.53,4.54,4.53,4.53,100000.0,3.0205,3.0271,3.0205,3.0205,100000.0
2009-07-30 10:15:00,4.53,4.54,4.53,4.54,47200.0,3.0205,3.0271,3.0205,3.0271,47200.0
2009-07-30 10:20:00,4.53,4.54,4.53,4.53,82400.0,3.0205,3.0271,3.0205,3.0205,82400.0
2009-07-30 10:25:00,4.53,4.54,4.53,4.54,60800.0,3.0205,3.0271,3.0205,3.0271,60800.0
2009-07-30 10:30:00,4.54,4.54,4.54,4.54,77600.0,3.0271,3.0271,3.0271,3.0271,77600.0
2009-07-30 10:35:00,4.54,4.56,4.54,4.56,106400.0,3.0271,3.0405,3.0271,3.0405,106400.0
2009-07-30 10:40:00,4.56,4.56,4.55,4.56,82400.0,3.0405,3.0405,3.0338,3.0405,82400.0
2009-07-30 10:45:00,4.56,4.57,4.56,4.56,93600.0,3.0405,3.0471,3.0405,3.0405,93600.0
2009-07-30 10:50:00,4.56,4.57,4.56,4.57,77600.0,3.0405,3.0471,3.0405,3.0471,77600.0
2009-07-30 10:55:00,4.57,4.57,4.57,4.57,65600.0,3.0471,3.0471,3.0471,3.0471,65600.0
2009-07-30 11:00:00,4.57,4.57,4.56,4.56,51200.0,3.0471,3.0471,3.0405,3.0405,51200.0
2009-07-30 11:05:00,4.56,4.56,4.55,4.55,74400.0,3.0405,3.0405,3.0338,3.0338,74400.0
2009-07-30 11:10:00,4.55,4.55,4.55,4.55,77600.0,3.0338,3.0338,3.0338,3.0338,77600.0
2009-07-30 11:15:00,4.55,4.55,4.55,4.55,21600.0,3.0338,3.0338,3.0338,3.0338,21600.0
2009-07-30 11:20:00,4.55,4.55,4.54,4.54,45600.0,3.0338,3.0338,3.0271,3.0271,45600.0
2009-07-30 11:25:00,4.54,4.54,4.53,4.53,40800.0,3.0271,3.0271,3.0205,3.0205,40800.0
2009-07-30 11:30:00,4.54,4.54,4.54,4.54,20800.0,3.0271,3.0271,3.0271,3.0271,20800.0
2009-07-30 11:35:00,4.54,4.54,4.53,4.53,52800.0,3.0271,3.0271,3.0205,3.0205,52800.0
2009-07-30 11:40:00,4.53,4.53,4.52,4.52,45600.0,3.0205,3.0205,3.0138,3.0138,45600.0
2009-07-30 11:45:00,4.53,4.53,4.52,4.52,105600.0,3.0205,3.0205,3.0138,3.0138,105600.0
2009-07-30 11:50:00,4.52,4.52,4.51,4.51,92800.0,3.0138,3.0138,3.0071,3.0071,92800.0
2009-07-30 11:55:00,4.51,4.51,4.5,4.5,255200.0,3.0071,3.0071,3.0005,3.0005,255200.0
2009-07-30 12:00:00,4.49,4.49,4.49,4.49,83200.0,2.9938,2.9938,2.9938,2.9938,83200.0
2009-07-30 12:05:00,4.49,4.5,4.49,4.5,31200.0,2.9938,3.0005,2.9938,3.0005,31200.0
2009-07-30 12:10:00,4.49,4.49,4.49,4.49,34400.0,2.9938,2.9938,2.9938,2.9938,34400.0
2009-07-30 12:15:00,4.49,4.5,4.49,4.49,64000.0,2.9938,3.0005,2.9938,2.9938,64000.0
2009-07-30 12:20:00,4.49,4.49,4.49,4.49,23200.0,2.9938,2.9938,2.9938,2.9938,23200.0
2009-07-30 12:25:00,4.49,4.49,4.49,4.49,40000.0,2.9938,2.9938,2.9938,2.9938,40000.0
2009-07-30 12:30:00,4.49,4.5,4.49,4.5,46400.0,2.9938,3.0005,2.9938,3.0005,46400.0
2009-07-30 12:35:00,4.5,4.5,4.49,4.5,22400.0,3.0005,3.0005,2.9938,3.0005,22400.0
2009-07-30 12:40:00,4.49,4.5,4.49,4.49,61600.0,2.9938,3.0005,2.9938,2.9938,61600.0
2009-07-30 12:45:00,4.49,4.49,4.49,4.49,29600.0,2.9938,2.9938,2.9938,2.9938,29600.0
2009-07-30 12:50:00,4.49,4.49,4.49,4.49,32800.0,2.9938,2.9938,2.9938,2.9938,32800.0
2009-07-30 12:55:00,4.49,4.49,4.49,4.49,11200.0,2.9938,2.9938,2.9938,2.9938,11200.0
2009-07-30 13:00:00,4.49,4.5,4.49,4.5,112800.0,2.9938,3.0005,2.9938,3.0005,112800.0
2009-07-30 13:05:00,4.5,4.5,4.49,4.5,42400.0,3.0005,3.0005,2.9938,3.0005,42400.0
2009-07-30 13:10:00,4.5,4.5,4.49,4.49,42400.0,3.0005,3.0005,2.9938,2.9938,42400.0
2009-07-30 13:15:00,4.5,4.5,4.49,4.49,36000.0,3.0005,3.0005,2.9938,2.9938,36000.0
2009-07-30 13:20:00,4.49,4.5,4.49,4.5,43200.0,2.9938,3.0005,2.9938,3.0005,43200.0
2009-07-30 13:25:00,4.5,4.5,4.49,4.49,62400.0,3.0005,3.0005,2.9938,2.9938,62400.0
2009-07-30 13:30:00,4.49,4.5,4.49,4.5,25600.0,2.9938,3.0005,2.9938,3.0005,25600.0
2009-07-30 13:35:00,4.5,4.5,4.5,4.5,13600.0,3.0005,3.0005,3.0005,3.0005,13600.0
2009-07-30 13:40:00,4.5,4.51,4.5,4.51,47200.0,3.0005,3.0071,3.0005,3.0071,47200.0
2009-07-30 13:45:00,4.51,4.51,4.5,4.5,52000.0,3.0071,3.0071,3.0005,3.0005,52000.0
2009-07-30 13:50:00,4.5,4.5,4.5,4.5,100000.0,3.0005,3.0005,3.0005,3.0005,100000.0
2009-07-30 13:55:00,4.5,4.5,4.48,4.48,84000.0,3.0005,3.0005,2.9871,2.9871,84000.0
2009-07-30 14:00:00,4.48,4.49,4.48,4.49,48800.0,2.9871,2.9938,2.9871,2.9938,48800.0
2009-07-30 14:05:00,4.49,4.49,4.47,4.47,419200.0,2.9938,2.9938,2.9805,2.9805,419200.0
2009-07-30 14:10:00,4.47,4.47,4.47,4.47,188000.0,2.9805,2.9805,2.9805,2.9805,188000.0
2009-07-30 14:15:00,4.47,4.48,4.47,4.48,52000.0,2.9805,2.9871,2.9805,2.9871,52000.0
2009-07-30 14:20:00,4.48,4.48,4.47,4.48,348800.0,2.9871,2.9871,2.9805,2.9871,348800.0
2009-07-30 14:25:00,4.48,4.48,4.48,4.48,69600.0,2.9871,2.9871,2.9871,2.9871,69600.0
2009-07-30 14:30:00,4.49,4.49,4.48,4.48,50400.0,2.9938,2.9938,2.9871,2.9871,50400.0
2009-07-30 14:35:00,4.48,4.48,4.48,4.48,36000.0,2.9871,2.9871,2.9871,2.9871,36000.0
2009-07-30 14:40:00,4.48,4.49,4.48,4.49,36800.0,2.9871,2.9938,2.9871,2.9938,36800.0
2009-07-30 14:45:00,4.49,4.49,4.49,4.49,28000.0,2.9938,2.9938,2.9938,2.9938,28000.0
2009-07-30 14:50:00,4.48,4.49,4.48,4.48,107200.0,2.9871,2.9938,2.9871,2.9871,107200.0
2009-07-30 14:55:00,4.48,4.48,4.48,4.48,49600.0,2.9871,2.9871,2.9871,2.9871,49600.0
2009-07-30 15:00:00,4.48,4.49,4.48,4.49,66400.0,2.9871,2.9938,2.9871,2.9938,66400.0
2009-07-30 15:05:00,4.49,4.49,4.49,4.49,76000.0,2.9938,2.9938,2.9938,2.9938,76000.0
2009-07-30 15:10:00,4.49,4.49,4.48,4.48,81600.0,2.9938,2.9938,2.9871,2.9871,81600.0
2009-07-30 15:15:00,4.48,4.49,4.48,4.48,124000.0,2.9871,2.9938,2.9871,2.9871,124000.0
2009-07-30 15:20:00,4.49,4.49,4.48,4.49,75200.0,2.9938,2.9938,2.9871,2.9938,75200.0
2009-07-30 15:25:00,4.49,4.49,4.47,4.48,153600.0,2.9938,2.9938,2.9805,2.9871,153600.0
2009-07-30 15:30:00,4.48,4.48,4.47,4.47,120800.0,2.9871,2.9871,2.9805,2.9805,120800.0
2009-07-30 15:35:00,4.47,4.47,4.45,4.46,193600.0,2.9805,2.9805,2.9671,2.9738,193600.0
2009-07-30 15:40:00,4.46,4.46,4.43,4.44,204800.0,2.9738,2.9738,2.9538,2.9605,204800.0
2009-07-30 15:45:00,4.44,4.45,4.43,4.44,396000.0,2.9605,2.9671,2.9538,2.9605,396000.0
2009-07-30 15:50:00,4.44,4.45,4.43,4.43,398400.0,2.9605,2.9671,2.9538,2.9538,398400.0
2009-07-30 15:55:00,4.43,4.46,4.43,4.44,692800.0,2.9538,2.9738,2.9538,2.9605,692800.0
2009-07-31 09:30:00,4.45,4.47,4.43,4.45,104000.0,2.9671,2.9805,2.9538,2.9671,104000.0
2009-07-31 09:35:00,4.46,4.48,4.46,4.48,181600.0,2.9738,2.9871,2.9738,2.9871,181600.0
2009-07-31 09:40:00,4.48,4.51,4.48,4.49,102400.0,2.9871,3.0071,2.9871,2.9938,102400.0
2009-07-31 09:45:00,4.49,4.51,4.49,4.51,178400.0,2.9938,3.0071,2.9938,3.0071,178400.0
2009-07-31 09:50:00,4.5,4.51,4.48,4.49,74400.0,3.0005,3.0071,2.9871,2.9938,74400.0
2009-07-31 09:55:00,4.5,4.51,4.5,4.5,152800.0,3.0005,3.0071,3.0005,3.0005,152800.0
2009-07-31 10:00:00,4.5,4.5,4.47,4.49,272800.0,3.0005,3.0005,2.9805,2.9938,272800.0
2009-07-31 10:05:00,4.49,4.5,4.48,4.49,193600.0,2.9938,3.0005,2.9871,2.9938,193600.0
2009-07-31 10:10:00,4.49,4.5,4.49,4.5,89600.0,2.9938,3.0005,2.9938,3.0005,89600.0
2009-07-31 10:15:00,4.5,4.51,4.49,4.5,84800.0,3.0005,3.0071,2.9938,3.0005,84800.0
2009-07-31 10:20:00,4.5,4.51,4.5,4.51,52800.0,3.0005,3.0071,3.0005,3.0071,52800.0
2009-07-31 10:25:00,4.51,4.51,4.5,4.5,84800.0,3.0071,3.0071,3.0005,3.0005,84800.0
2009-07-31 10:30:00,4.5,4.51,4.5,4.51,57600.0,3.0005,3.0071,3.0005,3.0071,57600.0
2009-07-31 10:35:00,4.51,4.51,4.49,4.49,178400.0,3.0071,3.0071,2.9938,2.9938,178400.0
2009-07-31 10:40:00,4.49,4.51,4.49,4.51,63200.0,2.9938,3.0071,2.9938,3.0071,63200.0
2009-07-31 10:45:00,4.51,4.51,4.5,4.5,41600.0,3.0071,3.0071,3.0005,3.0005,41600.0
2009-07-31 10:50:00,4.5,4.5,4.48,4.49,200000.0,3.0005,3.0005,2.9871,2.9938,200000.0
2009-07-31 10:55:00,4.49,4.49,4.48,4.48,36800.0,2.9938,2.9938,2.9871,2.9871,36800.0
2009-07-31 11:00:00,4.48,4.49,4.48,4.49,51200.0,2.9871,2.9938,2.9871,2.9938,51200.0
2009-07-31 11:05:00,4.49,4.49,4.48,4.49,45600.0,2.9938,2.9938,2.9871,2.9938,45600.0
2009-07-31 11:10:00,4.49,4.49,4.49,4.49,49600.0,2.9938,2.9938,2.9938,2.9938,49600.0
2009-07-31 11:15:00,4.49,4.49,4.47,4.47,66400.0,2.9938,2.9938,2.9805,2.9805,66400.0
2009-07-31 11:20:00,4.47,4.48,4.47,4.48,53600.0,2.9805,2.9871,2.9805,2.9871,53600.0
2009-07-31 11:25:00,4.48,4.48,4.48,4.48,44000.0,2.9871,2.9871,2.9871,2.9871,44000.0
2009-07-31 11:30:00,4.48,4.48,4.48,4.48,56800.0,2.9871,2.9871,2.9871,2.9871,56800.0
2009-07-31 11:35:00,4.48,4.49,4.48,4.48,55200.0,2.9871,2.9938,2.9871,2.9871,55200.0
2009-07-31 11:40:00,4.48,4.49,4.48,4.49,38400.0,2.9871,2.9938,2.9871,2.9938,38400.0
2009-07-31 11:45:00,4.49,4.49,4.47,4.47,73600.0,2.9938,2.9938,2.9805,2.9805,73600.0
2009-07-31 11:50:00,4.48,4.48,4.47,4.48,105600.0,2.9871,2.9871,2.9805,2.9871,105600.0
2009-07-31 11:55:00,4.48,4.48,4.47,4.48,36800.0,2.9871,2.9871,2.9805,2.9871,36800.0
2009-07-31 12:00:00,4.48,4.48,4.47,4.47,52000.0,2.9871,2.9871,2.9805,2.9805,52000.0
2009-07-31 12:05:00,4.47,4.47,4.47,4.47,60000.0,2.9805,2.9805,2.9805,2.9805,60000.0
2009-07-31 12:10:00,4.47,4.47,4.47,4.47,25600.0,2.9805,2.9805,2.9805,2.9805,25600.0
2009-07-31 12:15:00,4.47,4.48,4.47,4.48,76000.0,2.9805,2.9871,2.9805,2.9871,76000.0
2009-07-31 12:20:00,4.48,4.49,4.48,4.48,112800.0,2.9871,2.9938,2.9871,2.9871,112800.0
2009-07-31 12:25:00,4.48,4.49,4.47,4.48,108000.0,2.9871,2.9938,2.9805,2.9871,108000.0
2009-07-31 12:30:00,4.48,4.48,4.47,4.47,52000.0,2.9871,2.9871,2.9805,2.9805,52000.0
2009-07-31 12:35:00,4.47,4.47,4.46,4.46,36000.0,2.9805,2.9805,2.9738,2.9738,36000.0
2009-07-31 12:40:00,4.46,4.46,4.46,4.46,68000.0,2.9738,2.9738,2.9738,2.9738,68000.0
2009-07-31 12:45:00,4.46,4.46,4.46,4.46,55200.0,2.9738,2.9738,2.9738,2.9738,55200.0
2009-07-31 12:50:00,4.46,4.47,4.46,4.47,19200.0,2.9738,2.9805,2.9738,2.9805,19200.0
2009-07-31 12:55:00,4.47,4.47,4.46,4.47,24800.0,2.9805,2.9805,2.9738,2.9805,24800.0
2009-07-31 13:00:00,4.47,4.47,4.46,4.46,53600.0,2.9805,2.9805,2.9738,2.9738,53600.0
2009-07-31 13:05:00,4.46,4.47,4.46,4.47,24800.0,2.9738,2.9805,2.9738,2.9805,24800.0
2009-07-31 13:10:00,4.46,4.47,4.46,4.46,76800.0,2.9738,2.9805,2.9738,2.9738,76800.0
2009-07-31 13:15:00,4.46,4.46,4.45,4.46,20800.0,2.9738,2.9738,2.9671,2.9738,20800.0
2009-07-31 13:20:00,4.46,4.46,4.45,4.45,172000.0,2.9738,2.9738,2.9671,2.9671,172000.0
2009-07-31 13:25:00,4.45,4.46,4.45,4.46,44000.0,2.9671,2.9738,2.9671,2.9738,44000.0
2009-07-31 13:30:00,4.46,4.46,4.46,4.46,28800.0,2.9738,2.9738,2.9738,2.9738,28800.0
2009-07-31 13:35:00,4.46,4.46,4.46,4.46,38400.0,2.9738,2.9738,2.9738,2.9738,38400.0
2009-07-31 13:40:00,4.46,4.47,4.46,4.47,36800.0,2.9738,2.9805,2.9738,2.9805,36800.0
2009-07-31 13:45:00,4.47,4.47,4.47,4.47,25600.0,2.9805,2.9805,2.9805,2.9805,25600.0
2009-07-31 13:50:00,4.47,4.48,4.47,4.47,40000.0,2.9805,2.9871,2.9805,2.9805,40000.0
2009-07-31 13:55:00,4.47,4.48,4.47,4.48,56000.0,2.9805,2.9871,2.9805,2.9871,56000.0
2009-07-31 14:00:00,4.48,4.48,4.47,4.48,74400.0,2.9871,2.9871,2.9805,2.9871,74400.0
2009-07-31 14:05:00,4.48,4.48,4.47,4.48,76800.0,2.9871,2.9871,2.9805,2.9871,76800.0
2009-07-31 14:10:00,4.48,4.49,4.48,4.48,52800.0,2.9871,2.9938,2.9871,2.9871,52800.0
2009-07-31 14:15:00,4.49,4.49,4.49,4.49,32000.0,2.9938,2.9938,2.9938,2.9938,32000.0
2009-07-31 14:20:00,4.49,4.49,4.49,4.49,29600.0,2.9938,2.9938,2.9938,2.9938,29600.0
2009-07-31 14:25:00,4.49,4.49,4.49,4.49,36800.0,2.9938,2.9938,2.9938,2.9938,36800.0
2009-07-31 14:30:00,4.49,4.49,4.49,4.49,26400.0,2.9938,2.9938,2.9938,2.9938,26400.0
2009-07-31 14:35:00,4.49,4.49,4.48,4.48,63200.0,2.9938,2.9938,2.9871,2.9871,63200.0
2009-07-31 14:40:00,4.48,4.48,4.46,4.46,90400.0,2.9871,2.9871,2.9738,2.9738,90400.0
2009-07-31 14:45:00,4.47,4.47,4.45,4.45,284000.0,2.9805,2.9805,2.9671,2.9671,284000.0
2009-07-31 14:50:00,4.45,4.46,4.45,4.46,47200.0,2.9671,2.9738,2.9671,2.9738,47200.0
2009-07-31 14:55:00,4.46,4.46,4.46,4.46,44800.0,2.9738,2.9738,2.9738,2.9738,44800.0
2009-07-31 15:00:00,4.46,4.46,4.46,4.46,96000.0,2.9738,2.9738,2.9738,2.9738,96000.0
2009-07-31 15:05:00,4.46,4.46,4.46,4.46,108800.0,2.9738,2.9738,2.9738,2.9738,108800.0
2009-07-31 15:10:00,4.46,4.47,4.46,4.47,68000.0,2.9738,2.9805,2.9738,2.9805,68000.0
2009-07-31 15:15:00,4.47,4.48,4.47,4.47,68800.0,2.9805,2.9871,2.9805,2.9805,68800.0
2009-07-31 15:20:00,4.47,4.49,4.47,4.48,177600.0,2.9805,2.9938,2.9805,2.9871,177600.0
2009-07-31 15:25:00,4.48,4.49,4.48,4.48,195200.0,2.9871,2.9938,2.9871,2.9871,195200.0
2009-07-31 15:30:00,4.48,4.48,4.46,4.47,222400.0,2.9871,2.9871,2.9738,2.9805,222400.0
2009-07-31 15:35:00,4.47,4.47,4.46,4.46,192800.0,2.9805,2.9805,2.9738,2.9738,192800.0
2009-07-31 15:40:00,4.46,4.46,4.44,4.45,185600.0,2.9738,2.9738,2.9605,2.9671,185600.0
2009-07-31 15:45:00,4.45,4.45,4.44,4.45,147200.0,2.9671,2.9671,2.9605,2.9671,147200.0
2009-07-31 15:50:00,4.45,4.45,4.43,4.44,417600.0,2.9671,2.9671,2.9538,2.9605,417600.0
2009-07-31 15:55:00,4.44,4.45,4.44,4.45,667200.0,2.9605,2.9671,2.9605,2.9671,667200.0
2009-08-03 09:30:00,4.47,4.49,4.45,4.47,238400.0,2.9805,2.9938,2.9671,2.9805,238400.0
2009-08-03 09:35:00,4.47,4.5,4.47,4.5,422400.0,2.9805,3.0005,2.9805,3.0005,422400.0
2009-08-03 09:40:00,4.49,4.5,4.48,4.48,320800.0,2.9938,3.0005,2.9871,2.9871,320800.0
2009-08-03 09:45:00,4.48,4.48,4.47,4.48,218400.0,2.9871,2.9871,2.9805,2.9871,218400.0
2009-08-03 09:50:00,4.48,4.49,4.47,4.48,205600.0,2.9871,2.9938,2.9805,2.9871,205600.0
2009-08-03 09:55:00,4.48,4.5,4.48,4.5,189600.0,2.9871,3.0005,2.9871,3.0005,189600.0
2009-08-03 10:00:00,4.5,4.55,4.5,4.55,1147200.0,3.0005,3.0338,3.0005,3.0338,1147200.0
2009-08-03 10:05:00,4.55,4.58,4.54,4.54,629600.0,3.0338,3.0538,3.0271,3.0271,629600.0
2009-08-03 10:10:00,4.54,4.58,4.54,4.57,240000.0,3.0271,3.0538,3.0271,3.0471,240000.0
2009-08-03 10:15:00,4.57,4.58,4.57,4.58,288800.0,3.0471,3.0538,3.0471,3.0538,288800.0
2009-08-03 10:20:00,4.57,4.58,4.57,4.58,212800.0,3.0471,3.0538,3.0471,3.0538,212800.0
2009-08-03 10:25:00,4.58,4.6,4.58,4.6,273600.0,3.0538,3.0672,3.0538,3.0672,273600.0
2009-08-03 10:30:00,4.6,4.61,4.6,4.6,264000.0,3.0672,3.0738,3.0672,3.0672,264000.0
2009-08-03 10:35:00,4.6,4.63,4.6,4.63,510400.0,3.0672,3.0872,3.0672,3.0872,510400.0
2009-08-03 10:40:00,4.63,4.63,4.62,4.63,495200.0,3.0872,3.0872,3.0805,3.0872,495200.0
2009-08-03 10:45:00,4.63,4.64,4.62,4.63,283200.0,3.0872,3.0938,3.0805,3.0872,283200.0
2009-08-03 10:50:00,4.63,4.63,4.62,4.62,173600.0,3.0872,3.0872,3.0805,3.0805,173600.0
2009-08-03 10:55:00,4.62,4.63,4.6,4.6,261600.0,3.0805,3.0872,3.0672,3.0672,261600.0
2009-08-03 11:00:00,4.6,4.61,4.6,4.61,140000.0,3.0672,3.0738,3.0672,3.0738,140000.0
2009-08-03 11:05:00,4.61,4.62,4.61,4.62,189600.0,3.0738,3.0805,3.0738,3.0805,189600.0
2009-08-03 11:10:00,4.62,4.62,4.61,4.61,233600.0,3.0805,3.0805,3.0738,3.0738,233600.0
2009-08-03 11:15:00,4.61,4.61,4.6,4.6,257600.0,3.0738,3.0738,3.0672,3.0672,257600.0
2009-08-03 11:20:00,4.6,4.62,4.6,4.62,138400.0,3.0672,3.0805,3.0672,3.0805,138400.0
2009-08-03 11:25:00,4.62,4.62,4.61,4.62,228800.0,3.0805,3.0805,3.0738,3.0805,228800.0
2009-08-03 11:30:00,4.62,4.62,4.62,4.62,151200.0,3.0805,3.0805,3.0805,3.0805,151200.0
2009-08-03 11:35:00,4.62,4.63,4.62,4.62,132800.0,3.0805,3.0872,3.0805,3.0805,132800.0
2009-08-03 11:40:00,4.62,4.64,4.62,4.64,214400.0,3.0805,3.0938,3.0805,3.0938,214400.0
2009-08-03 11:45:00,4.64,4.64,4.63,4.64,295200.0,3.0938,3.0938,3.0872,3.0938,295200.0
2009-08-03 11:50:00,4.64,4.64,4.63,4.63,89600.0,3.0938,3.0938,3.0872,3.0872,89600.0
2009-08-03 11:55:00,4.63,4.63,4.62,4.63,324800.0,3.0872,3.0872,3.0805,3.0872,324800.0
2009-08-03 12:00:00,4.63,4.63,4.62,4.63,264000.0,3.0872,3.0872,3.0805,3.0872,264000.0
2009-08-03 12:05:00,4.63,4.63,4.63,4.63,137600.0,3.0872,3.0872,3.0872,3.0872,137600.0
2009-08-03 12:10:00,4.63,4.63,4.62,4.62,167200.0,3.0872,3.0872,3.0805,3.0805,167200.0
2009-08-03 12:15:00,4.62,4.62,4.61,4.62,176800.0,3.0805,3.0805,3.0738,3.0805,176800.0
2009-08-03 12:20:00,4.62,4.63,4.62,4.63,363200.0,3.0805,3.0872,3.0805,3.0872,363200.0
2009-08-03 12:25:00,4.63,4.63,4.63,4.63,159200.0,3.0872,3.0872,3.0872,3.0872,159200.0
2009-08-03 12:30:00,4.63,4.64,4.63,4.63,124800.0,3.0872,3.0938,3.0872,3.0872,124800.0
2009-08-03 12:35:00,4.63,4.63,4.62,4.63,182400.0,3.0872,3.0872,3.0805,3.0872,182400.0
2009-08-03 12:40:00,4.63,4.63,4.63,4.63,120800.0,3.0872,3.0872,3.0872,3.0872,120800.0
2009-08-03 12:45:00,4.63,4.63,4.63,4.63,102400.0,3.0872,3.0872,3.0872,3.0872,102400.0
2009-08-03 12:50:00,4.63,4.65,4.63,4.64,294400.0,3.0872,3.1005,3.0872,3.0938,294400.0
2009-08-03 12:55:00,4.64,4.64,4.63,4.64,133600.0,3.0938,3.0938,3.0872,3.0938,133600.0
2009-08-03 13:00:00,4.64,4.64,4.64,4.64,134400.0,3.0938,3.0938,3.0938,3.0938,134400.0
2009-08-03 13:05:00,4.64,4.65,4.64,4.64,133600.0,3.0938,3.1005,3.0938,3.0938,133600.0
2009-08-03 13:10:00,4.64,4.64,4.64,4.64,103200.0,3.0938,3.0938,3.0938,3.0938,103200.0
2009-08-03 13:15:00,4.64,4.65,4.64,4.64,170400.0,3.0938,3.1005,3.0938,3.0938,170400.0
2009-08-03 13:20:00,4.65,4.65,4.64,4.64,113600.0,3.1005,3.1005,3.0938,3.0938,113600.0
2009-08-03 13:25:00,4.64,4.64,4.64,4.64,68000.0,3.0938,3.0938,3.0938,3.0938,68000.0
2009-08-03 13:30:00,4.64,4.65,4.64,4.65,157600.0,3.0938,3.1005,3.0938,3.1005,157600.0
2009-08-03 13:35:00,4.64,4.65,4.64,4.64,88000.0,3.0938,3.1005,3.0938,3.0938,88000.0
2009-08-03 13:40:00,4.65,4.66,4.65,4.66,310400.0,3.1005,3.1072,3.1005,3.1072,310400.0
2009-08-03 13:45:00,4.66,4.67,4.66,4.67,191200.0,3.1072,3.1138,3.1072,3.1138,191200.0
2009-08-03 13:50:00,4.67,4.67,4.66,4.67,187200.0,3.1138,3.1138,3.1072,3.1138,187200.0
2009-08-03 13:55:00,4.67,4.67,4.66,4.67,172800.0,3.1138,3.1138,3.1072,3.1138,172800.0
2009-08-03 14:00:00,4.67,4.69,4.67,4.69,692000.0,3.1138,3.1272,3.1138,3.1272,692000.0
2009-08-03 14:05:00,4.69,4.7,4.68,4.68,212800.0,3.1272,3.1338,3.1205,3.1205,212800.0
2009-08-03 14:10:00,4.68,4.68,4.67,4.67,136000.0,3.1205,3.1205,3.1138,3.1138,136000.0
2009-08-03 14:15:00,4.67,4.67,4.67,4.67,204800.0,3.1138,3.1138,3.1138,3.1138,204800.0
2009-08-03 14:20:00,4.67,4.67,4.67,4.67,178400.0,3.1138,3.1138,3.1138,3.1138,178400.0
2009-08-03 14:25:00,4.67,4.68,4.67,4.67,327200.0,3.1138,3.1205,3.1138,3.1138,327200.0
2009-08-03 14:30:00,4.67,4.68,4.67,4.67,180800.0,3.1138,3.1205,3.1138,3.1138,180800.0
2009-08-03 14:35:00,4.67,4.68,4.67,4.67,206400.0,3.1138,3.1205,3.1138,3.1138,206400.0
2009-08-03 14:40:00,4.67,4.68,4.67,4.67,124800.0,3.1138,3.1205,3.1138,3.1138,124800.0
2009-08-03 14:45:00,4.67,4.67,4.67,4.67,417600.0,3.1138,3.1138,3.1138,3.1138,417600.0
2009-08-03 14:50:00,4.67,4.68,4.66,4.68,261600.0,3.1138,3.1205,3.1072,3.1205,261600.0
2009-08-03 14:55:00,4.68,4.68,4.67,4.67,191200.0,3.1205,3.1205,3.1138,3.1138,191200.0
2009-08-03 15:00:00,4.67,4.67,4.66,4.67,552800.0,3.1138,3.1138,3.1072,3.1138,552800.0
2009-08-03 15:05:00,4.67,4.67,4.66,4.67,289600.0,3.1138,3.1138,3.1072,3.1138,289600.0
2009-08-03 15:10:00,4.67,4.67,4.67,4.67,124000.0,3.1138,3.1138,3.1138,3.1138,124000.0
2009-08-03 15:15:00,4.67,4.67,4.67,4.67,153600.0,3.1138,3.1138,3.1138,3.1138,153600.0
2009-08-03 15:20:00,4.67,4.67,4.67,4.67,160800.0,3.1138,3.1138,3.1138,3.1138,160800.0
2009-08-03 15:25:00,4.67,4.68,4.67,4.67,448000.0,3.1138,3.1205,3.1138,3.1138,448000.0
2009-08-03 15:30:00,4.67,4.68,4.67,4.67,343200.0,3.1138,3.1205,3.1138,3.1138,343200.0
2009-08-03 15:35:00,4.67,4.67,4.66,4.66,421600.0,3.1138,3.1138,3.1072,3.1072,421600.0
2009-08-03 15:40:00,4.66,4.66,4.65,4.65,920000.0,3.1072,3.1072,3.1005,3.1005,920000.0
2009-08-03 15:45:00,4.65,4.65,4.64,4.65,894400.0,3.1005,3.1005,3.0938,3.1005,894400.0
2009-08-03 15:50:00,4.65,4.65,4.64,4.65,979200.0,3.1005,3.1005,3.0938,3.1005,979200.0
2009-08-03 15:55:00,4.65,4.66,4.65,4.66,1018400.0,3.1005,3.1072,3.1005,3.1072,1018400.0
2009-08-04 09:30:00,4.66,4.67,4.65,4.66,228000.0,3.1072,3.1138,3.1005,3.1072,228000.0
2009-08-04 09:35:00,4.66,4.68,4.65,4.65,280000.0,3.1072,3.1205,3.1005,3.1005,280000.0
2009-08-04 09:40:00,4.66,4.66,4.64,4.65,161600.0,3.1072,3.1072,3.0938,3.1005,161600.0
2009-08-04 09:45:00,4.65,4.65,4.64,4.64,145600.0,3.1005,3.1005,3.0938,3.0938,145600.0
2009-08-04 09:50:00,4.64,4.64,4.62,4.63,193600.0,3.0938,3.0938,3.0805,3.0872,193600.0
2009-08-04 09:55:00,4.63,4.64,4.63,4.63,136000.0,3.0872,3.0938,3.0872,3.0872,136000.0
2009-08-04 10:00:00,4.63,4.66,4.63,4.65,380800.0,3.0872,3.1072,3.0872,3.1005,380800.0
2009-08-04 10:05:00,4.65,4.66,4.64,4.65,196800.0,3.1005,3.1072,3.0938,3.1005,196800.0
2009-08-04 10:10:00,4.65,4.66,4.64,4.66,132000.0,3.1005,3.1072,3.0938,3.1072,132000.0
2009-08-04 10:15:00,4.66,4.66,4.64,4.64,78400.0,3.1072,3.1072,3.0938,3.0938,78400.0
2009-08-04 10:20:00,4.64,4.64,4.63,4.63,200000.0,3.0938,3.0938,3.0872,3.0872,200000.0
2009-08-04 10:25:00,4.63,4.64,4.63,4.63,84000.0,3.0872,3.0938,3.0872,3.0872,84000.0
2009-08-04 10:30:00,4.64,4.65,4.63,4.64,209600.0,3.0938,3.1005,3.0872,3.0938,209600.0
2009-08-04 10:35:00,4.65,4.65,4.64,4.64,122400.0,3.1005,3.1005,3.0938,3.0938,122400.0
2009-08-04 10:40:00,4.64,4.65,4.64,4.65,103200.0,3.0938,3.1005,3.0938,3.1005,103200.0
2009-08-04 10:45:00,4.65,4.66,4.65,4.65,44800.0,3.1005,3.1072,3.1005,3.1005,44800.0
2009-08-04 10:50:00,4.65,4.65,4.64,4.65,48800.0,3.1005,3.1005,3.0938,3.1005,48800.0
2009-08-04 10:55:00,4.65,4.65,4.64,4.65,167200.0,3.1005,3.1005,3.0938,3.1005,167200.0
2009-08-04 11:00:00,4.64,4.65,4.64,4.65,121600.0,3.0938,3.1005,3.0938,3.1005,121600.0
2009-08-04 11:05:00,4.64,4.65,4.64,4.65,120000.0,3.0938,3.1005,3.0938,3.1005,120000.0
2009-08-04 11:10:00,4.65,4.65,4.64,4.64,128000.0,3.1005,3.1005,3.0938,3.0938,128000.0
2009-08-04 11:15:00,4.64,4.64,4.64,4.64,106400.0,3.0938,3.0938,3.0938,3.0938,106400.0
2009-08-04 11:20:00,4.64,4.65,4.63,4.64,144000.0,3.0938,3.1005,3.0872,3.0938,144000.0
2009-08-04 11:25:00,4.64,4.64,4.64,4.64,62400.0,3.0938,3.0938,3.0938,3.0938,62400.0
2009-08-04 11:30:00,4.64,4.64,4.64,4.64,88800.0,3.0938,3.0938,3.0938,3.0938,88800.0
2009-08-04 11:35:00,4.64,4.65,4.64,4.65,211200.0,3.0938,3.1005,3.0938,3.1005,211200.0
2009-08-04 11:40:00,4.65,4.66,4.65,4.66,92000.0,3.1005,3.1072,3.1005,3.1072,92000.0
2009-08-04 11:45:00,4.66,4.66,4.65,4.65,94400.0,3.1072,3.1072,3.1005,3.1005,94400.0
2009-08-04 11:50:00,4.65,4.65,4.64,4.64,60000.0,3.1005,3.1005,3.0938,3.0938,60000.0
2009-08-04 11:55:00,4.64,4.65,4.64,4.65,52000.0,3.0938,3.1005,3.0938,3.1005,52000.0
2009-08-04 12:00:00,4.65,4.65,4.64,4.64,33600.0,3.1005,3.1005,3.0938,3.0938,33600.0
2009-08-04 12:05:00,4.64,4.66,4.64,4.65,133600.0,3.0938,3.1072,3.0938,3.1005,133600.0
2009-08-04 12:10:00,4.65,4.65,4.65,4.65,80000.0,3.1005,3.1005,3.1005,3.1005,80000.0
2009-08-04 12:15:00,4.66,4.66,4.65,4.65,56000.0,3.1072,3.1072,3.1005,3.1005,56000.0
2009-08-04 12:20:00,4.65,4.65,4.65,4.65,40000.0,3.1005,3.1005,3.1005,3.1005,40000.0
2009-08-04 12:25:00,4.65,4.66,4.65,4.66,31200.0,3.1005,3.1072,3.1005,3.1072,31200.0
2009-08-04 12:30:00,4.66,4.66,4.65,4.66,38400.0,3.1072,3.1072,3.1005,3.1072,38400.0
2009-08-04 12:35:00,4.65,4.66,4.65,4.65,36800.0,3.1005,3.1072,3.1005,3.1005,36800.0
2009-08-04 12:40:00,4.65,4.65,4.65,4.65,44000.0,3.1005,3.1005,3.1005,3.1005,44000.0
2009-08-04 12:45:00,4.65,4.66,4.65,4.66,275200.0,3.1005,3.1072,3.1005,3.1072,275200.0
2009-08-04 12:50:00,4.66,4.66,4.65,4.66,188800.0,3.1072,3.1072,3.1005,3.1072,188800.0
2009-08-04 12:55:00,4.66,4.67,4.66,4.67,100800.0,3.1072,3.1138,3.1072,3.1138,100800.0
2009-08-04 13:00:00,4.67,4.68,4.67,4.67,108000.0,3.1138,3.1205,3.1138,3.1138,108000.0
2009-08-04 13:05:00,4.67,4.67,4.67,4.67,62400.0,3.1138,3.1138,3.1138,3.1138,62400.0
2009-08-04 13:10:00,4.67,4.67,4.67,4.67,28000.0,3.1138,3.1138,3.1138,3.1138,28000.0
2009-08-04 13:15:00,4.67,4.67,4.66,4.66,56000.0,3.1138,3.1138,3.1072,3.1072,56000.0
2009-08-04 13:20:00,4.66,4.67,4.66,4.67,95200.0,3.1072,3.1138,3.1072,3.1138,95200.0
2009-08-04 13:25:00,4.67,4.67,4.67,4.67,41600.0,3.1138,3.1138,3.1138,3.1138,41600.0
2009-08-04 13:30:00,4.67,4.67,4.67,4.67,40800.0,3.1138,3.1138,3.1138,3.1138,40800.0
2009-08-04 13:35:00,4.67,4.67,4.67,4.67,103200.0,3.1138,3.1138,3.1138,3.1138,103200.0
2009-08-04 13:40:00,4.67,4.67,4.67,4.67,238400.0,3.1138,3.1138,3.1138,3.1138,238400.0
2009-08-04 13:45:00,4.67,4.67,4.66,4.66,61600.0,3.1138,3.1138,3.1072,3.1072,61600.0
2009-08-04 13:50:00,4.66,4.66,4.65,4.65,472800.0,3.1072,3.1072,3.1005,3.1005,472800.0
2009-08-04 13:55:00,4.65,4.66,4.64,4.65,89600.0,3.1005,3.1072,3.0938,3.1005,89600.0
2009-08-04 14:00:00,4.64,4.65,4.64,4.64,196800.0,3.0938,3.1005,3.0938,3.0938,196800.0
2009-08-04 14:05:00,4.64,4.64,4.64,4.64,356800.0,3.0938,3.0938,3.0938,3.0938,356800.0
2009-08-04 14:10:00,4.64,4.64,4.64,4.64,72800.0,3.0938,3.0938,3.0938,3.0938,72800.0
2009-08-04 14:15:00,4.64,4.64,4.64,4.64,96000.0,3.0938,3.0938,3.0938,3.0938,96000.0
2009-08-04 14:20:00,4.64,4.64,4.64,4.64,101600.0,3.0938,3.0938,3.0938,3.0938,101600.0
2009-08-04 14:25:00,4.64,4.65,4.64,4.65,53600.0,3.0938,3.1005,3.0938,3.1005,53600.0
2009-08-04 14:30:00,4.65,4.66,4.65,4.66,208000.0,3.1005,3.1072,3.1005,3.1072,208000.0
2009-08-04 14:35:00,4.66,4.66,4.66,4.66,162400.0,3.1072,3.1072,3.1072,3.1072,162400.0
2009-08-04 14:40:00,4.66,4.68,4.66,4.68,218400.0,3.1072,3.1205,3.1072,3.1205,218400.0
2009-08-04 14:45:00,4.67,4.68,4.67,4.67,253600.0,3.1138,3.1205,3.1138,3.1138,253600.0
2009-08-04 14:50:00,4.67,4.68,4.67,4.67,252000.0,3.1138,3.1205,3.1138,3.1138,252000.0
2009-08-04 14:55:00,4.67,4.67,4.67,4.67,328000.0,3.1138,3.1138,3.1138,3.1138,328000.0
2009-08-04 15:00:00,4.67,4.68,4.67,4.67,367200.0,3.1138,3.1205,3.1138,3.1138,367200.0
2009-08-04 15:05:00,4.67,4.68,4.67,4.68,139200.0,3.1138,3.1205,3.1138,3.1205,139200.0
2009-08-04 15:10:00,4.68,4.68,4.68,4.68,97600.0,3.1205,3.1205,3.1205,3.1205,97600.0
2009-08-04 15:15:00,4.68,4.68,4.67,4.67,142400.0,3.1205,3.1205,3.1138,3.1138,142400.0
2009-08-04 15:20:00,4.67,4.68,4.67,4.67,532800.0,3.1138,3.1205,3.1138,3.1138,532800.0
2009-08-04 15:25:00,4.67,4.68,4.67,4.67,100800.0,3.1138,3.1205,3.1138,3.1138,100800.0
2009-08-04 15:30:00,4.67,4.67,4.67,4.67,145600.0,3.1138,3.1138,3.1138,3.1138,145600.0
2009-08-04 15:35:00,4.67,4.68,4.67,4.68,240000.0,3.1138,3.1205,3.1138,3.1205,240000.0
2009-08-04 15:40:00,4.68,4.68,4.67,4.68,772000.0,3.1205,3.1205,3.1138,3.1205,772000.0
2009-08-04 15:45:00,4.68,4.68,4.68,4.68,353600.0,3.1205,3.1205,3.1205,3.1205,353600.0
2009-08-04 15:50:00,4.68,4.69,4.68,4.69,519200.0,3.1205,3.1272,3.1205,3.1272,519200.0
2009-08-04 15:55:00,4.69,4.7,4.69,4.7,1224800.0,3.1272,3.1338,3.1272,3.1338,1224800.0
2009-08-05 09:30:00,4.7,4.7,4.67,4.67,192000.0,3.1338,3.1338,3.1138,3.1138,192000.0
2009-08-05 09:35:00,4.68,4.69,4.67,4.67,109600.0,3.1205,3.1272,3.1138,3.1138,109600.0
2009-08-05 09:40:00,4.67,4.67,4.66,4.66,192000.0,3.1138,3.1138,3.1072,3.1072,192000.0
2009-08-05 09:45:00,4.66,4.67,4.63,4.64,366400.0,3.1072,3.1138,3.0872,3.0938,366400.0
2009-08-05 09:50:00,4.64,4.64,4.62,4.64,524800.0,3.0938,3.0938,3.0805,3.0938,524800.0
2009-08-05 09:55:00,4.64,4.64,4.62,4.63,159200.0,3.0938,3.0938,3.0805,3.0872,159200.0
2009-08-05 10:00:00,4.63,4.63,4.61,4.61,347200.0,3.0872,3.0872,3.0738,3.0738,347200.0
2009-08-05 10:05:00,4.61,4.61,4.61,4.61,388000.0,3.0738,3.0738,3.0738,3.0738,388000.0
2009-08-05 10:10:00,4.61,4.61,4.6,4.61,175200.0,3.0738,3.0738,3.0672,3.0738,175200.0
2009-08-05 10:15:00,4.61,4.61,4.6,4.6,80800.0,3.0738,3.0738,3.0672,3.0672,80800.0
2009-08-05 10:20:00,4.6,4.61,4.59,4.61,165600.0,3.0672,3.0738,3.0605,3.0738,165600.0
2009-08-05 10:25:00,4.61,4.61,4.59,4.6,124800.0,3.0738,3.0738,3.0605,3.0672,124800.0
2009-08-05 10:30:00,4.6,4.6,4.58,4.58,163200.0,3.0672,3.0672,3.0538,3.0538,163200.0
2009-08-05 10:35:00,4.58,4.58,4.57,4.57,279200.0,3.0538,3.0538,3.0471,3.0471,279200.0
2009-08-05 10:40:00,4.57,4.58,4.56,4.57,458400.0,3.0471,3.0538,3.0405,3.0471,458400.0
2009-08-05 10:45:00,4.56,4.57,4.56,4.57,128800.0,3.0405,3.0471,3.0405,3.0471,128800.0
2009-08-05 10:50:00,4.57,4.58,4.56,4.57,128800.0,3.0471,3.0538,3.0405,3.0471,128800.0
2009-08-05 10:55:00,4.57,4.58,4.57,4.57,144800.0,3.0471,3.0538,3.0471,3.0471,144800.0
2009-08-05 11:00:00,4.57,4.57,4.55,4.55,275200.0,3.0471,3.0471,3.0338,3.0338,275200.0
2009-08-05 11:05:00,4.55,4.56,4.55,4.55,524800.0,3.0338,3.0405,3.0338,3.0338,524800.0
2009-08-05 11:10:00,4.55,4.57,4.55,4.56,425600.0,3.0338,3.0471,3.0338,3.0405,425600.0
2009-08-05 11:15:00,4.56,4.56,4.55,4.55,196800.0,3.0405,3.0405,3.0338,3.0338,196800.0
2009-08-05 11:20:00,4.55,4.55,4.54,4.54,236800.0,3.0338,3.0338,3.0271,3.0271,236800.0
2009-08-05 11:25:00,4.54,4.55,4.53,4.54,285600.0,3.0271,3.0338,3.0205,3.0271,285600.0
2009-08-05 11:30:00,4.54,4.54,4.53,4.53,136000.0,3.0271,3.0271,3.0205,3.0205,136000.0
2009-08-05 11:35:00,4.53,4.53,4.52,4.52,196000.0,3.0205,3.0205,3.0138,3.0138,196000.0
2009-08-05 11:40:00,4.53,4.53,4.52,4.52,192000.0,3.0205,3.0205,3.0138,3.0138,192000.0
2009-08-05 11:45:00,4.52,4.53,4.52,4.53,143200.0,3.0138,3.0205,3.0138,3.0205,143200.0
2009-08-05 11:50:00,4.53,4.54,4.53,4.54,223200.0,3.0205,3.0271,3.0205,3.0271,223200.0
2009-08-05 11:55:00,4.54,4.54,4.53,4.53,141600.0,3.0271,3.0271,3.0205,3.0205,141600.0
2009-08-05 12:00:00,4.53,4.54,4.53,4.54,153600.0,3.0205,3.0271,3.0205,3.0271,153600.0
2009-08-05 12:05:00,4.54,4.57,4.54,4.56,462400.0,3.0271,3.0471,3.0271,3.0405,462400.0
2009-08-05 12:10:00,4.57,4.58,4.56,4.58,157600.0,3.0471,3.0538,3.0405,3.0538,157600.0
2009-08-05 12:15:00,4.58,4.59,4.58,4.59,224800.0,3.0538,3.0605,3.0538,3.0605,224800.0
2009-08-05 12:20:00,4.58,4.59,4.58,4.58,125600.0,3.0538,3.0605,3.0538,3.0538,125600.0
2009-08-05 12:25:00,4.58,4.58,4.56,4.57,146400.0,3.0538,3.0538,3.0405,3.0471,146400.0
2009-08-05 12:30:00,4.56,4.58,4.56,4.58,420800.0,3.0405,3.0538,3.0405,3.0538,420800.0
2009-08-05 12:35:00,4.58,4.58,4.57,4.57,116800.0,3.0538,3.0538,3.0471,3.0471,116800.0
2009-08-05 12:40:00,4.57,4.58,4.57,4.57,87200.0,3.0471,3.0538,3.0471,3.0471,87200.0
2009-08-05 12:45:00,4.57,4.57,4.56,4.57,169600.0,3.0471,3.0471,3.0405,3.0471,169600.0
2009-08-05 12:50:00,4.57,4.57,4.56,4.56,140000.0,3.0471,3.0471,3.0405,3.0405,140000.0
2009-08-05 12:55:00,4.56,4.57,4.56,4.56,145600.0,3.0405,3.0471,3.0405,3.0405,145600.0
2009-08-05 13:00:00,4.56,4.57,4.56,4.56,239200.0,3.0405,3.0471,3.0405,3.0405,239200.0
2009-08-05 13:05:00,4.56,4.57,4.56,4.57,344800.0,3.0405,3.0471,3.0405,3.0471,344800.0
2009-08-05 13:10:00,4.56,4.57,4.56,4.57,238400.0,3.0405,3.0471,3.0405,3.0471,238400.0
2009-08-05 13:15:00,4.57,4.58,4.57,4.57,253600.0,3.0471,3.0538,3.0471,3.0471,253600.0
2009-08-05 13:20:00,4.57,4.57,4.57,4.57,124800.0,3.0471,3.0471,3.0471,3.0471,124800.0
2009-08-05 13:25:00,4.57,4.6,4.57,4.6,352800.0,3.0471,3.0672,3.0471,3.0672,352800.0
2009-08-05 13:30:00,4.6,4.61,4.6,4.61,383200.0,3.0672,3.0738,3.0672,3.0738,383200.0
2009-08-05 13:35:00,4.61,4.62,4.61,4.61,353600.0,3.0738,3.0805,3.0738,3.0738,353600.0
2009-08-05 13:40:00,4.6,4.61,4.6,4.61,205600.0,3.0672,3.0738,3.0672,3.0738,205600.0
2009-08-05 13:45:00,4.61,4.61,4.6,4.6,165600.0,3.0738,3.0738,3.0672,3.0672,165600.0
2009-08-05 13:50:00,4.6,4.6,4.59,4.59,168800.0,3.0672,3.0672,3.0605,3.0605,168800.0
2009-08-05 13:55:00,4.59,4.59,4.58,4.58,180000.0,3.0605,3.0605,3.0538,3.0538,180000.0
2009-08-05 14:00:00,4.58,4.58,4.57,4.58,158400.0,3.0538,3.0538,3.0471,3.0538,158400.0
2009-08-05 14:05:00,4.58,4.58,4.57,4.57,123200.0,3.0538,3.0538,3.0471,3.0471,123200.0
2009-08-05 14:10:00,4.57,4.57,4.57,4.57,101600.0,3.0471,3.0471,3.0471,3.0471,101600.0
2009-08-05 14:15:00,4.57,4.57,4.56,4.57,179200.0,3.0471,3.0471,3.0405,3.0471,179200.0
2009-08-05 14:20:00,4.57,4.57,4.56,4.56,161600.0,3.0471,3.0471,3.0405,3.0405,161600.0
2009-08-05 14:25:00,4.56,4.56,4.56,4.56,101600.0,3.0405,3.0405,3.0405,3.0405,101600.0
2009-08-05 14:30:00,4.56,4.56,4.56,4.56,152000.0,3.0405,3.0405,3.0405,3.0405,152000.0
2009-08-05 14:35:00,4.56,4.57,4.56,4.56,111200.0,3.0405,3.0471,3.0405,3.0405,111200.0
2009-08-05 14:40:00,4.56,4.58,4.56,4.57,164000.0,3.0405,3.0538,3.0405,3.0471,164000.0
2009-08-05 14:45:00,4.57,4.58,4.56,4.58,354400.0,3.0471,3.0538,3.0405,3.0538,354400.0
2009-08-05 14:50:00,4.58,4.58,4.57,4.57,124800.0,3.0538,3.0538,3.0471,3.0471,124800.0
2009-08-05 14:55:00,4.57,4.58,4.57,4.58,220000.0,3.0471,3.0538,3.0471,3.0538,220000.0
2009-08-05 15:00:00,4.58,4.58,4.57,4.58,166400.0,3.0538,3.0538,3.0471,3.0538,166400.0
2009-08-05 15:05:00,4.58,4.58,4.57,4.57,161600.0,3.0538,3.0538,3.0471,3.0471,161600.0
2009-08-05 15:10:00,4.57,4.58,4.57,4.57,215200.0,3.0471,3.0538,3.0471,3.0471,215200.0
2009-08-05 15:15:00,4.58,4.58,4.58,4.58,270400.0,3.0538,3.0538,3.0538,3.0538,270400.0
2009-08-05 15:20:00,4.58,4.58,4.58,4.58,187200.0,3.0538,3.0538,3.0538,3.0538,187200.0
2009-08-05 15:25:00,4.58,4.59,4.58,4.58,256800.0,3.0538,3.0605,3.0538,3.0538,256800.0
2009-08-05 15:30:00,4.58,4.58,4.56,4.57,412000.0,3.0538,3.0538,3.0405,3.0471,412000.0
2009-08-05 15:35:00,4.57,4.58,4.57,4.58,340000.0,3.0471,3.0538,3.0471,3.0538,340000.0
2009-08-05 15:40:00,4.58,4.58,4.57,4.58,558400.0,3.0538,3.0538,3.0471,3.0538,558400.0
2009-08-05 15:45:00,4.58,4.58,4.57,4.57,500800.0,3.0538,3.0538,3.0471,3.0471,500800.0
2009-08-05 15:50:00,4.57,4.58,4.57,4.57,584800.0,3.0471,3.0538,3.0471,3.0471,584800.0
2009-08-05 15:55:00,4.57,4.58,4.56,4.56,1009600.0,3.0471,3.0538,3.0405,3.0405,1009600.0
2009-08-06 09:30:00,4.62,4.62,4.55,4.59,191200.0,3.0805,3.0805,3.0338,3.0605,191200.0
2009-08-06 09:35:00,4.59,4.62,4.59,4.62,311200.0,3.0605,3.0805,3.0605,3.0805,311200.0
2009-08-06 09:40:00,4.62,4.65,4.61,4.61,376000.0,3.0805,3.1005,3.0738,3.0738,376000.0
2009-08-06 09:45:00,4.61,4.61,4.58,4.58,104000.0,3.0738,3.0738,3.0538,3.0538,104000.0
2009-08-06 09:50:00,4.58,4.59,4.57,4.57,73600.0,3.0538,3.0605,3.0471,3.0471,73600.0
2009-08-06 09:55:00,4.57,4.57,4.56,4.57,110400.0,3.0471,3.0471,3.0405,3.0471,110400.0
2009-08-06 10:00:00,4.56,4.57,4.56,4.57,169600.0,3.0405,3.0471,3.0405,3.0471,169600.0
2009-08-06 10:05:00,4.57,4.58,4.57,4.57,99200.0,3.0471,3.0538,3.0471,3.0471,99200.0
2009-08-06 10:10:00,4.57,4.57,4.55,4.55,75200.0,3.0471,3.0471,3.0338,3.0338,75200.0
2009-08-06 10:15:00,4.55,4.55,4.54,4.55,106400.0,3.0338,3.0338,3.0271,3.0338,106400.0
2009-08-06 10:20:00,4.55,4.57,4.55,4.57,188000.0,3.0338,3.0471,3.0338,3.0471,188000.0
2009-08-06 10:25:00,4.57,4.58,4.56,4.57,556000.0,3.0471,3.0538,3.0405,3.0471,556000.0
2009-08-06 10:30:00,4.57,4.59,4.57,4.59,129600.0,3.0471,3.0605,3.0471,3.0605,129600.0
2009-08-06 10:35:00,4.59,4.61,4.59,4.6,148800.0,3.0605,3.0738,3.0605,3.0672,148800.0
2009-08-06 10:40:00,4.6,4.61,4.59,4.59,135200.0,3.0672,3.0738,3.0605,3.0605,135200.0
2009-08-06 10:45:00,4.59,4.6,4.59,4.6,81600.0,3.0605,3.0672,3.0605,3.0672,81600.0
2009-08-06 10:50:00,4.59,4.59,4.57,4.58,143200.0,3.0605,3.0605,3.0471,3.0538,143200.0
2009-08-06 10:55:00,4.58,4.58,4.57,4.57,32000.0,3.0538,3.0538,3.0471,3.0471,32000.0
2009-08-06 11:00:00,4.57,4.59,4.57,4.58,120800.0,3.0471,3.0605,3.0471,3.0538,120800.0
2009-08-06 11:05:00,4.59,4.6,4.59,4.59,160800.0,3.0605,3.0672,3.0605,3.0605,160800.0
2009-08-06 11:10:00,4.59,4.61,4.59,4.61,134400.0,3.0605,3.0738,3.0605,3.0738,134400.0
2009-08-06 11:15:00,4.61,4.62,4.61,4.62,134400.0,3.0738,3.0805,3.0738,3.0805,134400.0
2009-08-06 11:20:00,4.62,4.62,4.62,4.62,108800.0,3.0805,3.0805,3.0805,3.0805,108800.0
2009-08-06 11:25:00,4.62,4.63,4.62,4.62,128000.0,3.0805,3.0872,3.0805,3.0805,128000.0
2009-08-06 11:30:00,4.62,4.62,4.62,4.62,344000.0,3.0805,3.0805,3.0805,3.0805,344000.0
2009-08-06 11:35:00,4.62,4.63,4.62,4.62,108800.0,3.0805,3.0872,3.0805,3.0805,108800.0
2009-08-06 11:40:00,4.62,4.62,4.62,4.62,29600.0,3.0805,3.0805,3.0805,3.0805,29600.0
2009-08-06 11:45:00,4.62,4.63,4.62,4.63,58400.0,3.0805,3.0872,3.0805,3.0872,58400.0
2009-08-06 11:50:00,4.63,4.63,4.61,4.61,49600.0,3.0872,3.0872,3.0738,3.0738,49600.0
2009-08-06 11:55:00,4.61,4.61,4.6,4.6,45600.0,3.0738,3.0738,3.0672,3.0672,45600.0
2009-08-06 12:00:00,4.6,4.6,4.6,4.6,188800.0,3.0672,3.0672,3.0672,3.0672,188800.0
2009-08-06 12:05:00,4.6,4.6,4.6,4.6,32800.0,3.0672,3.0672,3.0672,3.0672,32800.0
2009-08-06 12:10:00,4.6,4.6,4.59,4.59,84000.0,3.0672,3.0672,3.0605,3.0605,84000.0
2009-08-06 12:15:00,4.59,4.6,4.59,4.6,106400.0,3.0605,3.0672,3.0605,3.0672,106400.0
2009-08-06 12:20:00,4.6,4.6,4.6,4.6,103200.0,3.0672,3.0672,3.0672,3.0672,103200.0
2009-08-06 12:25:00,4.6,4.61,4.6,4.6,109600.0,3.0672,3.0738,3.0672,3.0672,109600.0
2009-08-06 12:30:00,4.6,4.6,4.6,4.6,84000.0,3.0672,3.0672,3.0672,3.0672,84000.0
2009-08-06 12:35:00,4.6,4.6,4.6,4.6,135200.0,3.0672,3.0672,3.0672,3.0672,135200.0
2009-08-06 12:40:00,4.6,4.62,4.6,4.62,180000.0,3.0672,3.0805,3.0672,3.0805,180000.0
2009-08-06 12:45:00,4.62,4.62,4.61,4.62,48000.0,3.0805,3.0805,3.0738,3.0805,48000.0
2009-08-06 12:50:00,4.62,4.62,4.61,4.62,132000.0,3.0805,3.0805,3.0738,3.0805,132000.0
2009-08-06 12:55:00,4.62,4.62,4.61,4.61,86400.0,3.0805,3.0805,3.0738,3.0738,86400.0
2009-08-06 13:00:00,4.61,4.61,4.61,4.61,62400.0,3.0738,3.0738,3.0738,3.0738,62400.0
2009-08-06 13:05:00,4.61,4.62,4.61,4.61,68000.0,3.0738,3.0805,3.0738,3.0738,68000.0
2009-08-06 13:10:00,4.61,4.62,4.61,4.62,92000.0,3.0738,3.0805,3.0738,3.0805,92000.0
2009-08-06 13:15:00,4.62,4.62,4.62,4.62,48000.0,3.0805,3.0805,3.0805,3.0805,48000.0
2009-08-06 13:20:00,4.62,4.62,4.62,4.62,72800.0,3.0805,3.0805,3.0805,3.0805,72800.0
2009-08-06 13:25:00,4.62,4.62,4.62,4.62,64800.0,3.0805,3.0805,3.0805,3.0805,64800.0
2009-08-06 13:30:00,4.62,4.63,4.62,4.62,148800.0,3.0805,3.0872,3.0805,3.0805,148800.0
2009-08-06 13:35:00,4.62,4.62,4.61,4.61,72000.0,3.0805,3.0805,3.0738,3.0738,72000.0
2009-08-06 13:40:00,4.61,4.61,4.6,4.6,128000.0,3.0738,3.0738,3.0672,3.0672,128000.0
2009-08-06 13:45:00,4.6,4.6,4.6,4.6,86400.0,3.0672,3.0672,3.0672,3.0672,86400.0
2009-08-06 13:50:00,4.6,4.6,4.59,4.6,278400.0,3.0672,3.0672,3.0605,3.0672,278400.0
2009-08-06 13:55:00,4.6,4.6,4.6,4.6,105600.0,3.0672,3.0672,3.0672,3.0672,105600.0
2009-08-06 14:00:00,4.6,4.6,4.58,4.58,372800.0,3.0672,3.0672,3.0538,3.0538,372800.0
2009-08-06 14:05:00,4.58,4.58,4.57,4.57,78400.0,3.0538,3.0538,3.0471,3.0471,78400.0
2009-08-06 14:10:00,4.57,4.58,4.57,4.58,84800.0,3.0471,3.0538,3.0471,3.0538,84800.0
2009-08-06 14:15:00,4.58,4.58,4.57,4.58,101600.0,3.0538,3.0538,3.0471,3.0538,101600.0
2009-08-06 14:20:00,4.58,4.58,4.57,4.58,97600.0,3.0538,3.0538,3.0471,3.0538,97600.0
2009-08-06 14:25:00,4.58,4.59,4.58,4.58,66400.0,3.0538,3.0605,3.0538,3.0538,66400.0
2009-08-06 14:30:00,4.58,4.58,4.58,4.58,53600.0,3.0538,3.0538,3.0538,3.0538,53600.0
2009-08-06 14:35:00,4.58,4.59,4.58,4.58,106400.0,3.0538,3.0605,3.0538,3.0538,106400.0
2009-08-06 14:40:00,4.58,4.58,4.58,4.58,48800.0,3.0538,3.0538,3.0538,3.0538,48800.0
2009-08-06 14:45:00,4.58,4.58,4.57,4.57,64800.0,3.0538,3.0538,3.0471,3.0471,64800.0
2009-08-06 14:50:00,4.57,4.58,4.57,4.58,33600.0,3.0471,3.0538,3.0471,3.0538,33600.0
2009-08-06 14:55:00,4.58,4.58,4.58,4.58,59200.0,3.0538,3.0538,3.0538,3.0538,59200.0
2009-08-06 15:00:00,4.58,4.58,4.58,4.58,141600.0,3.0538,3.0538,3.0538,3.0538,141600.0
2009-08-06 15:05:00,4.59,4.59,4.58,4.59,383200.0,3.0605,3.0605,3.0538,3.0605,383200.0
2009-08-06 15:10:00,4.59,4.59,4.58,4.59,184000.0,3.0605,3.0605,3.0538,3.0605,184000.0
2009-08-06 15:15:00,4.59,4.6,4.59,4.6,185600.0,3.0605,3.0672,3.0605,3.0672,185600.0
2009-08-06 15:20:00,4.6,4.6,4.59,4.6,141600.0,3.0672,3.0672,3.0605,3.0672,141600.0
2009-08-06 15:25:00,4.6,4.61,4.59,4.61,296800.0,3.0672,3.0738,3.0605,3.0738,296800.0
2009-08-06 15:30:00,4.61,4.61,4.59,4.6,620000.0,3.0738,3.0738,3.0605,3.0672,620000.0
2009-08-06 15:35:00,4.6,4.61,4.6,4.61,208000.0,3.0672,3.0738,3.0672,3.0738,208000.0
2009-08-06 15:40:00,4.61,4.61,4.6,4.61,540800.0,3.0738,3.0738,3.0672,3.0738,540800.0
2009-08-06 15:45:00,4.61,4.61,4.6,4.61,354400.0,3.0738,3.0738,3.0672,3.0738,354400.0
2009-08-06 15:50:00,4.61,4.61,4.59,4.6,766400.0,3.0738,3.0738,3.0605,3.0672,766400.0
2009-08-06 15:55:00,4.6,4.61,4.6,4.6,473600.0,3.0672,3.0738,3.0672,3.0672,473600.0
2009-08-07 09:30:00,4.69,4.73,4.68,4.72,481600.0,3.1272,3.1538,3.1205,3.1472,481600.0
2009-08-07 09:35:00,4.72,4.72,4.69,4.72,380000.0,3.1472,3.1472,3.1272,3.1472,380000.0
2009-08-07 09:40:00,4.71,4.72,4.71,4.72,174400.0,3.1405,3.1472,3.1405,3.1472,174400.0
2009-08-07 09:45:00,4.72,4.74,4.71,4.74,146400.0,3.1472,3.1605,3.1405,3.1605,146400.0
2009-08-07 09:50:00,4.74,4.74,4.73,4.74,146400.0,3.1605,3.1605,3.1538,3.1605,146400.0
2009-08-07 09:55:00,4.73,4.74,4.73,4.73,181600.0,3.1538,3.1605,3.1538,3.1538,181600.0
2009-08-07 10:00:00,4.73,4.73,4.69,4.7,143200.0,3.1538,3.1538,3.1272,3.1338,143200.0
2009-08-07 10:05:00,4.69,4.7,4.69,4.7,72800.0,3.1272,3.1338,3.1272,3.1338,72800.0
2009-08-07 10:10:00,4.7,4.72,4.7,4.71,78400.0,3.1338,3.1472,3.1338,3.1405,78400.0
2009-08-07 10:15:00,4.71,4.72,4.71,4.71,60000.0,3.1405,3.1472,3.1405,3.1405,60000.0
2009-08-07 10:20:00,4.71,4.71,4.69,4.7,102400.0,3.1405,3.1405,3.1272,3.1338,102400.0
2009-08-07 10:25:00,4.7,4.71,4.7,4.71,57600.0,3.1338,3.1405,3.1338,3.1405,57600.0
2009-08-07 10:30:00,4.71,4.73,4.71,4.73,104000.0,3.1405,3.1538,3.1405,3.1538,104000.0
2009-08-07 10:35:00,4.73,4.75,4.72,4.74,151200.0,3.1538,3.1672,3.1472,3.1605,151200.0
2009-08-07 10:40:00,4.74,4.75,4.73,4.74,198400.0,3.1605,3.1672,3.1538,3.1605,198400.0
2009-08-07 10:45:00,4.74,4.75,4.74,4.74,120800.0,3.1605,3.1672,3.1605,3.1605,120800.0
2009-08-07 10:50:00,4.74,4.75,4.74,4.74,72000.0,3.1605,3.1672,3.1605,3.1605,72000.0
2009-08-07 10:55:00,4.74,4.76,4.74,4.75,471200.0,3.1605,3.1738,3.1605,3.1672,471200.0
2009-08-07 11:00:00,4.75,4.77,4.75,4.77,206400.0,3.1672,3.1805,3.1672,3.1805,206400.0
2009-08-07 11:05:00,4.77,4.8,4.77,4.8,474400.0,3.1805,3.2005,3.1805,3.2005,474400.0
2009-08-07 11:10:00,4.8,4.81,4.79,4.8,128000.0,3.2005,3.2072,3.1938,3.2005,128000.0
2009-08-07 11:15:00,4.79,4.8,4.79,4.79,188800.0,3.1938,3.2005,3.1938,3.1938,188800.0
2009-08-07 11:20:00,4.79,4.81,4.79,4.8,117600.0,3.1938,3.2072,3.1938,3.2005,117600.0
2009-08-07 11:25:00,4.8,4.81,4.8,4.81,128800.0,3.2005,3.2072,3.2005,3.2072,128800.0
2009-08-07 11:30:00,4.81,4.81,4.81,4.81,44800.0,3.2072,3.2072,3.2072,3.2072,44800.0
2009-08-07 11:35:00,4.81,4.82,4.81,4.81,136000.0,3.2072,3.2138,3.2072,3.2072,136000.0
2009-08-07 11:40:00,4.81,4.82,4.81,4.81,154400.0,3.2072,3.2138,3.2072,3.2072,154400.0
2009-08-07 11:45:00,4.81,4.81,4.8,4.8,200800.0,3.2072,3.2072,3.2005,3.2005,200800.0
2009-08-07 11:50:00,4.8,4.8,4.79,4.79,66400.0,3.2005,3.2005,3.1938,3.1938,66400.0
2009-08-07 11:55:00,4.79,4.81,4.79,4.8,254400.0,3.1938,3.2072,3.1938,3.2005,254400.0
2009-08-07 12:00:00,4.8,4.8,4.8,4.8,176000.0,3.2005,3.2005,3.2005,3.2005,176000.0
2009-08-07 12:05:00,4.8,4.8,4.8,4.8,49600.0,3.2005,3.2005,3.2005,3.2005,49600.0
2009-08-07 12:10:00,4.8,4.8,4.79,4.79,42400.0,3.2005,3.2005,3.1938,3.1938,42400.0
2009-08-07 12:15:00,4.79,4.79,4.78,4.79,76000.0,3.1938,3.1938,3.1872,3.1938,76000.0
2009-08-07 12:20:00,4.79,4.79,4.78,4.79,38400.0,3.1938,3.1938,3.1872,3.1938,38400.0
2009-08-07 12:25:00,4.78,4.79,4.78,4.79,45600.0,3.1872,3.1938,3.1872,3.1938,45600.0
2009-08-07 12:30:00,4.79,4.8,4.79,4.8,61600.0,3.1938,3.2005,3.1938,3.2005,61600.0
2009-08-07 12:35:00,4.8,4.81,4.8,4.8,30400.0,3.2005,3.2072,3.2005,3.2005,30400.0
2009-08-07 12:40:00,4.8,4.8,4.8,4.8,39200.0,3.2005,3.2005,3.2005,3.2005,39200.0
2009-08-07 12:45:00,4.8,4.81,4.8,4.81,86400.0,3.2005,3.2072,3.2005,3.2072,86400.0
2009-08-07 12:50:00,4.81,4.81,4.8,4.81,64000.0,3.2072,3.2072,3.2005,3.2072,64000.0
2009-08-07 12:55:00,4.81,4.81,4.8,4.81,83200.0,3.2072,3.2072,3.2005,3.2072,83200.0
2009-08-07 13:00:00,4.81,4.82,4.81,4.81,88000.0,3.2072,3.2138,3.2072,3.2072,88000.0
2009-08-07 13:05:00,4.81,4.81,4.8,4.8,25600.0,3.2072,3.2072,3.2005,3.2005,25600.0
2009-08-07 13:10:00,4.8,4.8,4.8,4.8,58400.0,3.2005,3.2005,3.2005,3.2005,58400.0
2009-08-07 13:15:00,4.8,4.8,4.8,4.8,45600.0,3.2005,3.2005,3.2005,3.2005,45600.0
2009-08-07 13:20:00,4.8,4.8,4.8,4.8,25600.0,3.2005,3.2005,3.2005,3.2005,25600.0
2009-08-07 13:25:00,4.8,4.82,4.8,4.82,192000.0,3.2005,3.2138,3.2005,3.2138,192000.0
2009-08-07 13:30:00,4.82,4.82,4.81,4.81,110400.0,3.2138,3.2138,3.2072,3.2072,110400.0
2009-08-07 13:35:00,4.81,4.82,4.81,4.82,116000.0,3.2072,3.2138,3.2072,3.2138,116000.0
2009-08-07 13:40:00,4.82,4.82,4.81,4.81,38400.0,3.2138,3.2138,3.2072,3.2072,38400.0
2009-08-07 13:45:00,4.81,4.81,4.81,4.81,35200.0,3.2072,3.2072,3.2072,3.2072,35200.0
2009-08-07 13:50:00,4.81,4.81,4.81,4.81,40000.0,3.2072,3.2072,3.2072,3.2072,40000.0
2009-08-07 13:55:00,4.81,4.81,4.81,4.81,92800.0,3.2072,3.2072,3.2072,3.2072,92800.0
2009-08-07 14:00:00,4.81,4.81,4.81,4.81,41600.0,3.2072,3.2072,3.2072,3.2072,41600.0
2009-08-07 14:05:00,4.81,4.81,4.81,4.81,78400.0,3.2072,3.2072,3.2072,3.2072,78400.0
2009-08-07 14:10:00,4.81,4.82,4.81,4.82,87200.0,3.2072,3.2138,3.2072,3.2138,87200.0
2009-08-07 14:15:00,4.82,4.82,4.82,4.82,97600.0,3.2138,3.2138,3.2138,3.2138,97600.0
2009-08-07 14:20:00,4.82,4.83,4.82,4.83,137600.0,3.2138,3.2205,3.2138,3.2205,137600.0
2009-08-07 14:25:00,4.83,4.83,4.83,4.83,203200.0,3.2205,3.2205,3.2205,3.2205,203200.0
2009-08-07 14:30:00,4.83,4.84,4.83,4.83,337600.0,3.2205,3.2272,3.2205,3.2205,337600.0
2009-08-07 14:35:00,4.83,4.84,4.83,4.83,102400.0,3.2205,3.2272,3.2205,3.2205,102400.0
2009-08-07 14:40:00,4.83,4.83,4.83,4.83,68000.0,3.2205,3.2205,3.2205,3.2205,68000.0
2009-08-07 14:45:00,4.83,4.83,4.83,4.83,47200.0,3.2205,3.2205,3.2205,3.2205,47200.0
2009-08-07 14:50:00,4.83,4.83,4.82,4.83,73600.0,3.2205,3.2205,3.2138,3.2205,73600.0
2009-08-07 14:55:00,4.83,4.83,4.82,4.83,88000.0,3.2205,3.2205,3.2138,3.2205,88000.0
2009-08-07 15:00:00,4.83,4.83,4.82,4.82,227200.0,3.2205,3.2205,3.2138,3.2138,227200.0
2009-08-07 15:05:00,4.82,4.83,4.82,4.83,206400.0,3.2138,3.2205,3.2138,3.2205,206400.0
2009-08-07 15:10:00,4.83,4.83,4.82,4.83,140000.0,3.2205,3.2205,3.2138,3.2205,140000.0
2009-08-07 15:15:00,4.83,4.83,4.82,4.83,115200.0,3.2205,3.2205,3.2138,3.2205,115200.0
2009-08-07 15:20:00,4.83,4.83,4.82,4.83,220000.0,3.2205,3.2205,3.2138,3.2205,220000.0
2009-08-07 15:25:00,4.83,4.83,4.82,4.83,188800.0,3.2205,3.2205,3.2138,3.2205,188800.0
2009-08-07 15:30:00,4.83,4.84,4.83,4.84,210400.0,3.2205,3.2272,3.2205,3.2272,210400.0
2009-08-07 15:35:00,4.84,4.84,4.83,4.83,128000.0,3.2272,3.2272,3.2205,3.2205,128000.0
2009-08-07 15:40:00,4.83,4.83,4.82,4.83,129600.0,3.2205,3.2205,3.2138,3.2205,129600.0
2009-08-07 15:45:00,4.83,4.83,4.82,4.83,233600.0,3.2205,3.2205,3.2138,3.2205,233600.0
2009-08-07 15:50:00,4.83,4.83,4.82,4.83,523200.0,3.2205,3.2205,3.2138,3.2205,523200.0
2009-08-07 15:55:00,4.83,4.83,4.81,4.82,835200.0,3.2205,3.2205,3.2072,3.2138,835200.0
2009-08-10 09:30:00,4.82,4.82,4.77,4.79,220800.0,3.2138,3.2138,3.1805,3.1938,220800.0
2009-08-10 09:35:00,4.79,4.8,4.78,4.78,67200.0,3.1938,3.2005,3.1872,3.1872,67200.0
2009-08-10 09:40:00,4.78,4.82,4.78,4.82,196000.0,3.1872,3.2138,3.1872,3.2138,196000.0
2009-08-10 09:45:00,4.82,4.83,4.82,4.82,239200.0,3.2138,3.2205,3.2138,3.2138,239200.0
2009-08-10 09:50:00,4.82,4.82,4.81,4.81,285600.0,3.2138,3.2138,3.2072,3.2072,285600.0
2009-08-10 09:55:00,4.81,4.83,4.81,4.83,129600.0,3.2072,3.2205,3.2072,3.2205,129600.0
2009-08-10 10:00:00,4.83,4.83,4.81,4.81,222400.0,3.2205,3.2205,3.2072,3.2072,222400.0
2009-08-10 10:05:00,4.81,4.82,4.81,4.81,296000.0,3.2072,3.2138,3.2072,3.2072,296000.0
2009-08-10 10:10:00,4.81,4.83,4.81,4.81,192800.0,3.2072,3.2205,3.2072,3.2072,192800.0
2009-08-10 10:15:00,4.82,4.82,4.81,4.81,90400.0,3.2138,3.2138,3.2072,3.2072,90400.0
2009-08-10 10:20:00,4.81,4.81,4.81,4.81,98400.0,3.2072,3.2072,3.2072,3.2072,98400.0
2009-08-10 10:25:00,4.81,4.82,4.81,4.82,231200.0,3.2072,3.2138,3.2072,3.2138,231200.0
2009-08-10 10:30:00,4.82,4.82,4.81,4.81,158400.0,3.2138,3.2138,3.2072,3.2072,158400.0
2009-08-10 10:35:00,4.81,4.82,4.81,4.82,88000.0,3.2072,3.2138,3.2072,3.2138,88000.0
2009-08-10 10:40:00,4.81,4.82,4.81,4.81,56000.0,3.2072,3.2138,3.2072,3.2072,56000.0
2009-08-10 10:45:00,4.81,4.82,4.81,4.81,28000.0,3.2072,3.2138,3.2072,3.2072,28000.0
2009-08-10 10:50:00,4.81,4.82,4.81,4.81,45600.0,3.2072,3.2138,3.2072,3.2072,45600.0
2009-08-10 10:55:00,4.81,4.81,4.81,4.81,88800.0,3.2072,3.2072,3.2072,3.2072,88800.0
2009-08-10 11:00:00,4.81,4.82,4.81,4.81,28000.0,3.2072,3.2138,3.2072,3.2072,28000.0
2009-08-10 11:05:00,4.81,4.82,4.81,4.81,101600.0,3.2072,3.2138,3.2072,3.2072,101600.0
2009-08-10 11:10:00,4.81,4.81,4.81,4.81,115200.0,3.2072,3.2072,3.2072,3.2072,115200.0
2009-08-10 11:15:00,4.81,4.81,4.81,4.81,100800.0,3.2072,3.2072,3.2072,3.2072,100800.0
2009-08-10 11:20:00,4.81,4.81,4.8,4.81,124000.0,3.2072,3.2072,3.2005,3.2072,124000.0
2009-08-10 11:25:00,4.8,4.81,4.8,4.8,85600.0,3.2005,3.2072,3.2005,3.2005,85600.0
2009-08-10 11:30:00,4.8,4.8,4.8,4.8,31200.0,3.2005,3.2005,3.2005,3.2005,31200.0
2009-08-10 11:35:00,4.8,4.8,4.79,4.8,27200.0,3.2005,3.2005,3.1938,3.2005,27200.0
2009-08-10 11:40:00,4.8,4.8,4.79,4.8,59200.0,3.2005,3.2005,3.1938,3.2005,59200.0
2009-08-10 11:45:00,4.8,4.8,4.8,4.8,13600.0,3.2005,3.2005,3.2005,3.2005,13600.0
2009-08-10 11:50:00,4.8,4.8,4.78,4.78,112000.0,3.2005,3.2005,3.1872,3.1872,112000.0
2009-08-10 11:55:00,4.78,4.79,4.78,4.79,78400.0,3.1872,3.1938,3.1872,3.1938,78400.0
2009-08-10 12:00:00,4.79,4.8,4.79,4.8,97600.0,3.1938,3.2005,3.1938,3.2005,97600.0
2009-08-10 12:05:00,4.8,4.81,4.8,4.8,93600.0,3.2005,3.2072,3.2005,3.2005,93600.0
2009-08-10 12:10:00,4.8,4.8,4.8,4.8,39200.0,3.2005,3.2005,3.2005,3.2005,39200.0
2009-08-10 12:15:00,4.8,4.8,4.79,4.8,77600.0,3.2005,3.2005,3.1938,3.2005,77600.0
2009-08-10 12:20:00,4.79,4.79,4.78,4.79,48000.0,3.1938,3.1938,3.1872,3.1938,48000.0
2009-08-10 12:25:00,4.79,4.79,4.77,4.77,53600.0,3.1938,3.1938,3.1805,3.1805,53600.0
2009-08-10 12:30:00,4.77,4.77,4.76,4.77,71200.0,3.1805,3.1805,3.1738,3.1805,71200.0
2009-08-10 12:35:00,4.77,4.77,4.76,4.77,90400.0,3.1805,3.1805,3.1738,3.1805,90400.0
2009-08-10 12:40:00,4.77,4.78,4.76,4.76,87200.0,3.1805,3.1872,3.1738,3.1738,87200.0
2009-08-10 12:45:00,4.76,4.77,4.76,4.77,65600.0,3.1738,3.1805,3.1738,3.1805,65600.0
2009-08-10 12:50:00,4.77,4.77,4.77,4.77,32000.0,3.1805,3.1805,3.1805,3.1805,32000.0
2009-08-10 12:55:00,4.77,4.77,4.76,4.77,25600.0,3.1805,3.1805,3.1738,3.1805,25600.0
2009-08-10 13:00:00,4.77,4.77,4.76,4.76,37600.0,3.1805,3.1805,3.1738,3.1738,37600.0
2009-08-10 13:05:00,4.76,4.76,4.75,4.75,226400.0,3.1738,3.1738,3.1672,3.1672,226400.0
2009-08-10 13:10:00,4.75,4.75,4.75,4.75,40000.0,3.1672,3.1672,3.1672,3.1672,40000.0
2009-08-10 13:15:00,4.75,4.75,4.74,4.74,60000.0,3.1672,3.1672,3.1605,3.1605,60000.0
2009-08-10 13:20:00,4.74,4.75,4.74,4.74,74400.0,3.1605,3.1672,3.1605,3.1605,74400.0
2009-08-10 13:25:00,4.74,4.74,4.73,4.73,112000.0,3.1605,3.1605,3.1538,3.1538,112000.0
2009-08-10 13:30:00,4.73,4.75,4.73,4.75,45600.0,3.1538,3.1672,3.1538,3.1672,45600.0
2009-08-10 13:35:00,4.75,4.75,4.75,4.75,29600.0,3.1672,3.1672,3.1672,3.1672,29600.0
2009-08-10 13:40:00,4.75,4.75,4.75,4.75,40800.0,3.1672,3.1672,3.1672,3.1672,40800.0
2009-08-10 13:45:00,4.75,4.75,4.75,4.75,32000.0,3.1672,3.1672,3.1672,3.1672,32000.0
2009-08-10 13:50:00,4.74,4.75,4.74,4.74,45600.0,3.1605,3.1672,3.1605,3.1605,45600.0
2009-08-10 13:55:00,4.74,4.74,4.74,4.74,103200.0,3.1605,3.1605,3.1605,3.1605,103200.0
2009-08-10 14:00:00,4.74,4.74,4.73,4.73,72000.0,3.1605,3.1605,3.1538,3.1538,72000.0
2009-08-10 14:05:00,4.74,4.74,4.73,4.73,112000.0,3.1605,3.1605,3.1538,3.1538,112000.0
2009-08-10 14:10:00,4.73,4.73,4.71,4.71,77600.0,3.1538,3.1538,3.1405,3.1405,77600.0
2009-08-10 14:15:00,4.72,4.72,4.71,4.71,120000.0,3.1472,3.1472,3.1405,3.1405,120000.0
2009-08-10 14:20:00,4.71,4.71,4.7,4.71,36000.0,3.1405,3.1405,3.1338,3.1405,36000.0
2009-08-10 14:25:00,4.71,4.71,4.71,4.71,67200.0,3.1405,3.1405,3.1405,3.1405,67200.0
2009-08-10 14:30:00,4.71,4.71,4.71,4.71,59200.0,3.1405,3.1405,3.1405,3.1405,59200.0
2009-08-10 14:35:00,4.71,4.71,4.71,4.71,63200.0,3.1405,3.1405,3.1405,3.1405,63200.0
2009-08-10 14:40:00,4.71,4.71,4.71,4.71,43200.0,3.1405,3.1405,3.1405,3.1405,43200.0
2009-08-10 14:45:00,4.71,4.71,4.71,4.71,32000.0,3.1405,3.1405,3.1405,3.1405,32000.0
2009-08-10 14:50:00,4.71,4.71,4.7,4.7,43200.0,3.1405,3.1405,3.1338,3.1338,43200.0
2009-08-10 14:55:00,4.7,4.72,4.7,4.71,99200.0,3.1338,3.1472,3.1338,3.1405,99200.0
2009-08-10 15:00:00,4.71,4.72,4.71,4.72,129600.0,3.1405,3.1472,3.1405,3.1472,129600.0
2009-08-10 15:05:00,4.72,4.72,4.72,4.72,75200.0,3.1472,3.1472,3.1472,3.1472,75200.0
2009-08-10 15:10:00,4.72,4.72,4.72,4.72,47200.0,3.1472,3.1472,3.1472,3.1472,47200.0
2009-08-10 15:15:00,4.72,4.73,4.72,4.73,106400.0,3.1472,3.1538,3.1472,3.1538,106400.0
2009-08-10 15:20:00,4.72,4.73,4.72,4.72,136800.0,3.1472,3.1538,3.1472,3.1472,136800.0
2009-08-10 15:25:00,4.72,4.72,4.72,4.72,107200.0,3.1472,3.1472,3.1472,3.1472,107200.0
2009-08-10 15:30:00,4.72,4.72,4.71,4.71,147200.0,3.1472,3.1472,3.1405,3.1405,147200.0
2009-08-10 15:35:00,4.71,4.72,4.71,4.72,102400.0,3.1405,3.1472,3.1405,3.1472,102400.0
2009-08-10 15:40:00,4.72,4.72,4.71,4.72,104800.0,3.1472,3.1472,3.1405,3.1472,104800.0
2009-08-10 15:45:00,4.72,4.73,4.72,4.73,186400.0,3.1472,3.1538,3.1472,3.1538,186400.0
2009-08-10 15:50:00,4.73,4.73,4.72,4.72,259200.0,3.1538,3.1538,3.1472,3.1472,259200.0
2009-08-10 15:55:00,4.72,4.73,4.72,4.73,446400.0,3.1472,3.1538,3.1472,3.1538,446400.0
2009-08-11 09:30:00,4.7,4.71,4.67,4.7,144800.0,3.1338,3.1405,3.1138,3.1338,144800.0
2009-08-11 09:35:00,4.68,4.71,4.68,4.69,41600.0,3.1205,3.1405,3.1205,3.1272,41600.0
2009-08-11 09:40:00,4.69,4.69,4.68,4.69,76800.0,3.1272,3.1272,3.1205,3.1272,76800.0
2009-08-11 09:45:00,4.68,4.69,4.66,4.67,56000.0,3.1205,3.1272,3.1072,3.1138,56000.0
2009-08-11 09:50:00,4.66,4.68,4.66,4.67,78400.0,3.1072,3.1205,3.1072,3.1138,78400.0
2009-08-11 09:55:00,4.67,4.67,4.67,4.67,26400.0,3.1138,3.1138,3.1138,3.1138,26400.0
2009-08-11 10:00:00,4.67,4.67,4.64,4.65,142400.0,3.1138,3.1138,3.0938,3.1005,142400.0
2009-08-11 10:05:00,4.65,4.66,4.64,4.65,77600.0,3.1005,3.1072,3.0938,3.1005,77600.0
2009-08-11 10:10:00,4.65,4.65,4.64,4.65,35200.0,3.1005,3.1005,3.0938,3.1005,35200.0
2009-08-11 10:15:00,4.65,4.65,4.64,4.65,92800.0,3.1005,3.1005,3.0938,3.1005,92800.0
2009-08-11 10:20:00,4.64,4.65,4.64,4.65,93600.0,3.0938,3.1005,3.0938,3.1005,93600.0
2009-08-11 10:25:00,4.65,4.66,4.65,4.65,100000.0,3.1005,3.1072,3.1005,3.1005,100000.0
2009-08-11 10:30:00,4.65,4.66,4.65,4.66,76000.0,3.1005,3.1072,3.1005,3.1072,76000.0
2009-08-11 10:35:00,4.65,4.66,4.65,4.66,109600.0,3.1005,3.1072,3.1005,3.1072,109600.0
2009-08-11 10:40:00,4.66,4.66,4.66,4.66,38400.0,3.1072,3.1072,3.1072,3.1072,38400.0
2009-08-11 10:45:00,4.66,4.66,4.65,4.65,147200.0,3.1072,3.1072,3.1005,3.1005,147200.0
2009-08-11 10:50:00,4.65,4.67,4.65,4.67,220000.0,3.1005,3.1138,3.1005,3.1138,220000.0
2009-08-11 10:55:00,4.67,4.68,4.67,4.68,118400.0,3.1138,3.1205,3.1138,3.1205,118400.0
2009-08-11 11:00:00,4.68,4.7,4.68,4.68,175200.0,3.1205,3.1338,3.1205,3.1205,175200.0
2009-08-11 11:05:00,4.68,4.69,4.68,4.69,80000.0,3.1205,3.1272,3.1205,3.1272,80000.0
2009-08-11 11:10:00,4.69,4.7,4.69,4.69,79200.0,3.1272,3.1338,3.1272,3.1272,79200.0
2009-08-11 11:15:00,4.69,4.69,4.68,4.68,88800.0,3.1272,3.1272,3.1205,3.1205,88800.0
2009-08-11 11:20:00,4.68,4.69,4.68,4.69,463200.0,3.1205,3.1272,3.1205,3.1272,463200.0
2009-08-11 11:25:00,4.69,4.7,4.69,4.7,58400.0,3.1272,3.1338,3.1272,3.1338,58400.0
2009-08-11 11:30:00,4.7,4.71,4.69,4.69,61600.0,3.1338,3.1405,3.1272,3.1272,61600.0
2009-08-11 11:35:00,4.69,4.69,4.68,4.68,92000.0,3.1272,3.1272,3.1205,3.1205,92000.0
2009-08-11 11:40:00,4.68,4.68,4.68,4.68,45600.0,3.1205,3.1205,3.1205,3.1205,45600.0
2009-08-11 11:45:00,4.69,4.69,4.68,4.69,33600.0,3.1272,3.1272,3.1205,3.1272,33600.0
2009-08-11 11:50:00,4.69,4.69,4.68,4.69,46400.0,3.1272,3.1272,3.1205,3.1272,46400.0
2009-08-11 11:55:00,4.69,4.7,4.68,4.69,108800.0,3.1272,3.1338,3.1205,3.1272,108800.0
2009-08-11 12:00:00,4.69,4.69,4.68,4.69,31200.0,3.1272,3.1272,3.1205,3.1272,31200.0
2009-08-11 12:05:00,4.69,4.69,4.68,4.69,60000.0,3.1272,3.1272,3.1205,3.1272,60000.0
2009-08-11 12:10:00,4.69,4.69,4.69,4.69,457600.0,3.1272,3.1272,3.1272,3.1272,457600.0
2009-08-11 12:15:00,4.7,4.7,4.7,4.7,16800.0,3.1338,3.1338,3.1338,3.1338,16800.0
2009-08-11 12:20:00,4.7,4.7,4.69,4.69,52800.0,3.1338,3.1338,3.1272,3.1272,52800.0
2009-08-11 12:25:00,4.69,4.69,4.69,4.69,29600.0,3.1272,3.1272,3.1272,3.1272,29600.0
2009-08-11 12:30:00,4.69,4.69,4.68,4.68,129600.0,3.1272,3.1272,3.1205,3.1205,129600.0
2009-08-11 12:35:00,4.68,4.68,4.68,4.68,27200.0,3.1205,3.1205,3.1205,3.1205,27200.0
2009-08-11 12:40:00,4.68,4.68,4.67,4.68,87200.0,3.1205,3.1205,3.1138,3.1205,87200.0
2009-08-11 12:45:00,4.68,4.68,4.67,4.67,36800.0,3.1205,3.1205,3.1138,3.1138,36800.0
2009-08-11 12:50:00,4.67,4.67,4.66,4.66,23200.0,3.1138,3.1138,3.1072,3.1072,23200.0
2009-08-11 12:55:00,4.66,4.67,4.66,4.66,8800.0,3.1072,3.1138,3.1072,3.1072,8800.0
2009-08-11 13:00:00,4.67,4.67,4.66,4.66,38400.0,3.1138,3.1138,3.1072,3.1072,38400.0
2009-08-11 13:05:00,4.67,4.67,4.67,4.67,20800.0,3.1138,3.1138,3.1138,3.1138,20800.0
2009-08-11 13:10:00,4.67,4.67,4.67,4.67,5600.0,3.1138,3.1138,3.1138,3.1138,5600.0
2009-08-11 13:15:00,4.67,4.67,4.67,4.67,15200.0,3.1138,3.1138,3.1138,3.1138,15200.0
2009-08-11 13:20:00,4.67,4.68,4.67,4.67,11200.0,3.1138,3.1205,3.1138,3.1138,11200.0
2009-08-11 13:25:00,4.67,4.68,4.67,4.67,32800.0,3.1138,3.1205,3.1138,3.1138,32800.0
2009-08-11 13:30:00,4.67,4.68,4.67,4.67,24800.0,3.1138,3.1205,3.1138,3.1138,24800.0
2009-08-11 13:35:00,4.67,4.67,4.67,4.67,34400.0,3.1138,3.1138,3.1138,3.1138,34400.0
2009-08-11 13:40:00,4.67,4.67,4.67,4.67,4000.0,3.1138,3.1138,3.1138,3.1138,4000.0
2009-08-11 13:45:00,4.67,4.68,4.67,4.68,18400.0,3.1138,3.1205,3.1138,3.1205,18400.0
2009-08-11 13:50:00,4.68,4.68,4.68,4.68,14400.0,3.1205,3.1205,3.1205,3.1205,14400.0
2009-08-11 13:55:00,4.68,4.68,4.68,4.68,16000.0,3.1205,3.1205,3.1205,3.1205,16000.0
2009-08-11 14:00:00,4.68,4.69,4.68,4.69,37600.0,3.1205,3.1272,3.1205,3.1272,37600.0
2009-08-11 14:05:00,4.68,4.7,4.68,4.7,55200.0,3.1205,3.1338,3.1205,3.1338,55200.0
2009-08-11 14:10:00,4.7,4.7,4.7,4.7,307200.0,3.1338,3.1338,3.1338,3.1338,307200.0
2009-08-11 14:15:00,4.7,4.7,4.69,4.69,78400.0,3.1338,3.1338,3.1272,3.1272,78400.0
2009-08-11 14:20:00,4.69,4.69,4.69,4.69,19200.0,3.1272,3.1272,3.1272,3.1272,19200.0
2009-08-11 14:25:00,4.69,4.69,4.68,4.69,45600.0,3.1272,3.1272,3.1205,3.1272,45600.0
2009-08-11 14:30:00,4.69,4.69,4.69,4.69,17600.0,3.1272,3.1272,3.1272,3.1272,17600.0
2009-08-11 14:35:00,4.69,4.69,4.69,4.69,16800.0,3.1272,3.1272,3.1272,3.1272,16800.0
2009-08-11 14:40:00,4.69,4.69,4.69,4.69,22400.0,3.1272,3.1272,3.1272,3.1272,22400.0
2009-08-11 14:45:00,4.69,4.69,4.68,4.68,38400.0,3.1272,3.1272,3.1205,3.1205,38400.0
2009-08-11 14:50:00,4.68,4.69,4.68,4.69,80800.0,3.1205,3.1272,3.1205,3.1272,80800.0
2009-08-11 14:55:00,4.69,4.7,4.69,4.7,122400.0,3.1272,3.1338,3.1272,3.1338,122400.0
2009-08-11 15:00:00,4.7,4.7,4.69,4.7,88800.0,3.1338,3.1338,3.1272,3.1338,88800.0
2009-08-11 15:05:00,4.7,4.71,4.7,4.7,62400.0,3.1338,3.1405,3.1338,3.1338,62400.0
2009-08-11 15:10:00,4.7,4.7,4.69,4.69,72800.0,3.1338,3.1338,3.1272,3.1272,72800.0
2009-08-11 15:15:00,4.69,4.7,4.69,4.7,34400.0,3.1272,3.1338,3.1272,3.1338,34400.0
2009-08-11 15:20:00,4.7,4.7,4.69,4.7,92000.0,3.1338,3.1338,3.1272,3.1338,92000.0
2009-08-11 15:25:00,4.7,4.7,4.7,4.7,74400.0,3.1338,3.1338,3.1338,3.1338,74400.0
2009-08-11 15:30:00,4.7,4.7,4.69,4.69,120000.0,3.1338,3.1338,3.1272,3.1272,120000.0
2009-08-11 15:35:00,4.69,4.69,4.69,4.69,66400.0,3.1272,3.1272,3.1272,3.1272,66400.0
2009-08-11 15:40:00,4.69,4.7,4.69,4.7,105600.0,3.1272,3.1338,3.1272,3.1338,105600.0
2009-08-11 15:45:00,4.7,4.7,4.69,4.69,116000.0,3.1338,3.1338,3.1272,3.1272,116000.0
2009-08-11 15:50:00,4.69,4.69,4.68,4.68,241600.0,3.1272,3.1272,3.1205,3.1205,241600.0
2009-08-11 15:55:00,4.68,4.68,4.67,4.68,792000.0,3.1205,3.1205,3.1138,3.1205,792000.0
2009-08-12 09:30:00,4.65,4.67,4.65,4.67,108800.0,3.1005,3.1138,3.1005,3.1138,108800.0
2009-08-12 09:35:00,4.68,4.7,4.68,4.68,99200.0,3.1205,3.1338,3.1205,3.1205,99200.0
2009-08-12 09:40:00,4.68,4.7,4.68,4.69,76800.0,3.1205,3.1338,3.1205,3.1272,76800.0
2009-08-12 09:45:00,4.69,4.72,4.69,4.71,116800.0,3.1272,3.1472,3.1272,3.1405,116800.0
2009-08-12 09:50:00,4.71,4.74,4.71,4.73,171200.0,3.1405,3.1605,3.1405,3.1538,171200.0
2009-08-12 09:55:00,4.73,4.74,4.73,4.74,92800.0,3.1538,3.1605,3.1538,3.1605,92800.0
2009-08-12 10:00:00,4.74,4.78,4.74,4.76,321600.0,3.1605,3.1872,3.1605,3.1738,321600.0
2009-08-12 10:05:00,4.76,4.76,4.75,4.76,82400.0,3.1738,3.1738,3.1672,3.1738,82400.0
2009-08-12 10:10:00,4.76,4.76,4.75,4.76,63200.0,3.1738,3.1738,3.1672,3.1738,63200.0
2009-08-12 10:15:00,4.76,4.77,4.76,4.76,109600.0,3.1738,3.1805,3.1738,3.1738,109600.0
2009-08-12 10:20:00,4.76,4.78,4.75,4.77,99200.0,3.1738,3.1872,3.1672,3.1805,99200.0
2009-08-12 10:25:00,4.78,4.78,4.76,4.76,112000.0,3.1872,3.1872,3.1738,3.1738,112000.0
2009-08-12 10:30:00,4.76,4.76,4.75,4.75,107200.0,3.1738,3.1738,3.1672,3.1672,107200.0
2009-08-12 10:35:00,4.75,4.75,4.74,4.74,46400.0,3.1672,3.1672,3.1605,3.1605,46400.0
2009-08-12 10:40:00,4.74,4.74,4.74,4.74,46400.0,3.1605,3.1605,3.1605,3.1605,46400.0
2009-08-12 10:45:00,4.74,4.74,4.74,4.74,46400.0,3.1605,3.1605,3.1605,3.1605,46400.0
2009-08-12 10:50:00,4.74,4.75,4.74,4.74,48800.0,3.1605,3.1672,3.1605,3.1605,48800.0
2009-08-12 10:55:00,4.74,4.74,4.74,4.74,68800.0,3.1605,3.1605,3.1605,3.1605,68800.0
2009-08-12 11:00:00,4.74,4.74,4.72,4.73,149600.0,3.1605,3.1605,3.1472,3.1538,149600.0
2009-08-12 11:05:00,4.73,4.73,4.72,4.72,97600.0,3.1538,3.1538,3.1472,3.1472,97600.0
2009-08-12 11:10:00,4.72,4.74,4.72,4.73,44000.0,3.1472,3.1605,3.1472,3.1538,44000.0
2009-08-12 11:15:00,4.73,4.74,4.73,4.74,50400.0,3.1538,3.1605,3.1538,3.1605,50400.0
2009-08-12 11:20:00,4.74,4.74,4.72,4.73,47200.0,3.1605,3.1605,3.1472,3.1538,47200.0
2009-08-12 11:25:00,4.73,4.73,4.72,4.72,41600.0,3.1538,3.1538,3.1472,3.1472,41600.0
2009-08-12 11:30:00,4.72,4.72,4.71,4.72,44000.0,3.1472,3.1472,3.1405,3.1472,44000.0
2009-08-12 11:35:00,4.72,4.73,4.72,4.73,16000.0,3.1472,3.1538,3.1472,3.1538,16000.0
2009-08-12 11:40:00,4.73,4.73,4.72,4.72,16000.0,3.1538,3.1538,3.1472,3.1472,16000.0
2009-08-12 11:45:00,4.72,4.72,4.72,4.72,38400.0,3.1472,3.1472,3.1472,3.1472,38400.0
2009-08-12 11:50:00,4.72,4.72,4.72,4.72,72800.0,3.1472,3.1472,3.1472,3.1472,72800.0
2009-08-12 11:55:00,4.72,4.72,4.72,4.72,27200.0,3.1472,3.1472,3.1472,3.1472,27200.0
2009-08-12 12:00:00,4.72,4.73,4.72,4.73,35200.0,3.1472,3.1538,3.1472,3.1538,35200.0
2009-08-12 12:05:00,4.73,4.73,4.73,4.73,23200.0,3.1538,3.1538,3.1538,3.1538,23200.0
2009-08-12 12:10:00,4.73,4.73,4.72,4.73,44000.0,3.1538,3.1538,3.1472,3.1538,44000.0
2009-08-12 12:15:00,4.73,4.73,4.71,4.71,204000.0,3.1538,3.1538,3.1405,3.1405,204000.0
2009-08-12 12:20:00,4.71,4.71,4.71,4.71,69600.0,3.1405,3.1405,3.1405,3.1405,69600.0
2009-08-12 12:25:00,4.71,4.71,4.71,4.71,47200.0,3.1405,3.1405,3.1405,3.1405,47200.0
2009-08-12 12:30:00,4.71,4.71,4.71,4.71,75200.0,3.1405,3.1405,3.1405,3.1405,75200.0
2009-08-12 12:35:00,4.71,4.72,4.71,4.72,25600.0,3.1405,3.1472,3.1405,3.1472,25600.0
2009-08-12 12:40:00,4.72,4.72,4.71,4.72,27200.0,3.1472,3.1472,3.1405,3.1472,27200.0
2009-08-12 12:45:00,4.72,4.72,4.71,4.72,24800.0,3.1472,3.1472,3.1405,3.1472,24800.0
2009-08-12 12:50:00,4.72,4.73,4.72,4.72,72000.0,3.1472,3.1538,3.1472,3.1472,72000.0
2009-08-12 12:55:00,4.72,4.73,4.72,4.72,48000.0,3.1472,3.1538,3.1472,3.1472,48000.0
2009-08-12 13:00:00,4.72,4.72,4.71,4.71,33600.0,3.1472,3.1472,3.1405,3.1405,33600.0
2009-08-12 13:05:00,4.72,4.73,4.72,4.73,53600.0,3.1472,3.1538,3.1472,3.1538,53600.0
2009-08-12 13:10:00,4.73,4.73,4.73,4.73,33600.0,3.1538,3.1538,3.1538,3.1538,33600.0
2009-08-12 13:15:00,4.73,4.73,4.73,4.73,21600.0,3.1538,3.1538,3.1538,3.1538,21600.0
2009-08-12 13:20:00,4.73,4.73,4.73,4.73,26400.0,3.1538,3.1538,3.1538,3.1538,26400.0
2009-08-12 13:25:00,4.73,4.73,4.73,4.73,32000.0,3.1538,3.1538,3.1538,3.1538,32000.0
2009-08-12 13:30:00,4.73,4.73,4.73,4.73,39200.0,3.1538,3.1538,3.1538,3.1538,39200.0
2009-08-12 13:35:00,4.73,4.73,4.73,4.73,13600.0,3.1538,3.1538,3.1538,3.1538,13600.0
2009-08-12 13:40:00,4.73,4.73,4.72,4.73,49600.0,3.1538,3.1538,3.1472,3.1538,49600.0
2009-08-12 13:45:00,4.73,4.73,4.72,4.73,16000.0,3.1538,3.1538,3.1472,3.1538,16000.0
2009-08-12 13:50:00,4.73,4.73,4.72,4.73,22400.0,3.1538,3.1538,3.1472,3.1538,22400.0
2009-08-12 13:55:00,4.73,4.73,4.72,4.72,38400.0,3.1538,3.1538,3.1472,3.1472,38400.0
2009-08-12 14:00:00,4.72,4.72,4.72,4.72,30400.0,3.1472,3.1472,3.1472,3.1472,30400.0
2009-08-12 14:05:00,4.72,4.72,4.71,4.72,69600.0,3.1472,3.1472,3.1405,3.1472,69600.0
2009-08-12 14:10:00,4.72,4.73,4.72,4.73,41600.0,3.1472,3.1538,3.1472,3.1538,41600.0
2009-08-12 14:15:00,4.72,4.74,4.7,4.71,241600.0,3.1472,3.1605,3.1338,3.1405,241600.0
2009-08-12 14:20:00,4.71,4.73,4.71,4.72,76000.0,3.1405,3.1538,3.1405,3.1472,76000.0
2009-08-12 14:25:00,4.72,4.73,4.7,4.7,73600.0,3.1472,3.1538,3.1338,3.1338,73600.0
2009-08-12 14:30:00,4.7,4.71,4.7,4.71,49600.0,3.1338,3.1405,3.1338,3.1405,49600.0
2009-08-12 14:35:00,4.71,4.71,4.7,4.7,63200.0,3.1405,3.1405,3.1338,3.1338,63200.0
2009-08-12 14:40:00,4.7,4.7,4.68,4.69,126400.0,3.1338,3.1338,3.1205,3.1272,126400.0
2009-08-12 14:45:00,4.69,4.71,4.69,4.7,43200.0,3.1272,3.1405,3.1272,3.1338,43200.0
2009-08-12 14:50:00,4.7,4.73,4.7,4.73,91200.0,3.1338,3.1538,3.1338,3.1538,91200.0
2009-08-12 14:55:00,4.73,4.74,4.73,4.74,156800.0,3.1538,3.1605,3.1538,3.1605,156800.0
2009-08-12 15:00:00,4.74,4.76,4.74,4.74,167200.0,3.1605,3.1738,3.1605,3.1605,167200.0
2009-08-12 15:05:00,4.74,4.75,4.73,4.74,138400.0,3.1605,3.1672,3.1538,3.1605,138400.0
2009-08-12 15:10:00,4.74,4.74,4.74,4.74,75200.0,3.1605,3.1605,3.1605,3.1605,75200.0
2009-08-12 15:15:00,4.74,4.75,4.74,4.75,48800.0,3.1605,3.1672,3.1605,3.1672,48800.0
2009-08-12 15:20:00,4.75,4.75,4.73,4.74,89600.0,3.1672,3.1672,3.1538,3.1605,89600.0
2009-08-12 15:25:00,4.74,4.75,4.74,4.74,71200.0,3.1605,3.1672,3.1605,3.1605,71200.0
2009-08-12 15:30:00,4.75,4.75,4.74,4.75,99200.0,3.1672,3.1672,3.1605,3.1672,99200.0
2009-08-12 15:35:00,4.75,4.76,4.74,4.75,76800.0,3.1672,3.1738,3.1605,3.1672,76800.0
2009-08-12 15:40:00,4.75,4.75,4.72,4.73,338400.0,3.1672,3.1672,3.1472,3.1538,338400.0
2009-08-12 15:45:00,4.73,4.73,4.71,4.72,437600.0,3.1538,3.1538,3.1405,3.1472,437600.0
2009-08-12 15:50:00,4.72,4.72,4.69,4.69,585600.0,3.1472,3.1472,3.1272,3.1272,585600.0
2009-08-12 15:55:00,4.7,4.71,4.69,4.71,520000.0,3.1338,3.1405,3.1272,3.1405,520000.0
2009-08-13 09:30:00,4.74,4.77,4.65,4.66,261600.0,3.1921,3.2123,3.1315,3.1383,261600.0
2009-08-13 09:35:00,4.67,4.68,4.63,4.67,173600.0,3.145,3.1517,3.1181,3.145,173600.0
2009-08-13 09:40:00,4.67,4.67,4.65,4.67,76000.0,3.145,3.145,3.1315,3.145,76000.0
2009-08-13 09:45:00,4.67,4.67,4.65,4.66,48800.0,3.145,3.145,3.1315,3.1383,48800.0
2009-08-13 09:50:00,4.65,4.65,4.63,4.63,423200.0,3.1315,3.1315,3.1181,3.1181,423200.0
2009-08-13 09:55:00,4.63,4.64,4.62,4.63,99200.0,3.1181,3.1248,3.1113,3.1181,99200.0
2009-08-13 10:00:00,4.63,4.64,4.62,4.64,64800.0,3.1181,3.1248,3.1113,3.1248,64800.0
2009-08-13 10:05:00,4.65,4.65,4.63,4.63,103200.0,3.1315,3.1315,3.1181,3.1181,103200.0
2009-08-13 10:10:00,4.63,4.64,4.63,4.63,89600.0,3.1181,3.1248,3.1181,3.1181,89600.0
2009-08-13 10:15:00,4.63,4.63,4.62,4.63,72800.0,3.1181,3.1181,3.1113,3.1181,72800.0
2009-08-13 10:20:00,4.63,4.64,4.63,4.64,156000.0,3.1181,3.1248,3.1181,3.1248,156000.0
2009-08-13 10:25:00,4.64,4.65,4.64,4.65,130400.0,3.1248,3.1315,3.1248,3.1315,130400.0
2009-08-13 10:30:00,4.65,4.66,4.65,4.66,185600.0,3.1315,3.1383,3.1315,3.1383,185600.0
2009-08-13 10:35:00,4.66,4.67,4.65,4.66,154400.0,3.1383,3.145,3.1315,3.1383,154400.0
2009-08-13 10:40:00,4.67,4.68,4.67,4.67,166400.0,3.145,3.1517,3.145,3.145,166400.0
2009-08-13 10:45:00,4.67,4.67,4.66,4.66,71200.0,3.145,3.145,3.1383,3.1383,71200.0
2009-08-13 10:50:00,4.66,4.66,4.65,4.66,141600.0,3.1383,3.1383,3.1315,3.1383,141600.0
2009-08-13 10:55:00,4.66,4.67,4.66,4.66,49600.0,3.1383,3.145,3.1383,3.1383,49600.0
2009-08-13 11:00:00,4.66,4.66,4.65,4.66,139200.0,3.1383,3.1383,3.1315,3.1383,139200.0
2009-08-13 11:05:00,4.66,4.66,4.65,4.65,52000.0,3.1383,3.1383,3.1315,3.1315,52000.0
2009-08-13 11:10:00,4.65,4.65,4.64,4.64,112800.0,3.1315,3.1315,3.1248,3.1248,112800.0
2009-08-13 11:15:00,4.64,4.64,4.63,4.63,178400.0,3.1248,3.1248,3.1181,3.1181,178400.0
2009-08-13 11:20:00,4.63,4.63,4.61,4.62,152000.0,3.1181,3.1181,3.1046,3.1113,152000.0
2009-08-13 11:25:00,4.61,4.62,4.61,4.62,86400.0,3.1046,3.1113,3.1046,3.1113,86400.0
2009-08-13 11:30:00,4.62,4.63,4.62,4.63,39200.0,3.1113,3.1181,3.1113,3.1181,39200.0
2009-08-13 11:35:00,4.62,4.63,4.62,4.63,42400.0,3.1113,3.1181,3.1113,3.1181,42400.0
2009-08-13 11:40:00,4.63,4.63,4.63,4.63,78400.0,3.1181,3.1181,3.1181,3.1181,78400.0
2009-08-13 11:45:00,4.63,4.63,4.62,4.62,15200.0,3.1181,3.1181,3.1113,3.1113,15200.0
2009-08-13 11:50:00,4.62,4.62,4.62,4.62,43200.0,3.1113,3.1113,3.1113,3.1113,43200.0
2009-08-13 11:55:00,4.62,4.63,4.62,4.63,43200.0,3.1113,3.1181,3.1113,3.1181,43200.0
2009-08-13 12:00:00,4.63,4.63,4.63,4.63,42400.0,3.1181,3.1181,3.1181,3.1181,42400.0
2009-08-13 12:05:00,4.63,4.64,4.63,4.63,34400.0,3.1181,3.1248,3.1181,3.1181,34400.0
2009-08-13 12:10:00,4.63,4.64,4.63,4.63,18400.0,3.1181,3.1248,3.1181,3.1181,18400.0
2009-08-13 12:15:00,4.63,4.64,4.63,4.64,24800.0,3.1181,3.1248,3.1181,3.1248,24800.0
2009-08-13 12:20:00,4.64,4.64,4.64,4.64,22400.0,3.1248,3.1248,3.1248,3.1248,22400.0
2009-08-13 12:25:00,4.64,4.64,4.63,4.64,47200.0,3.1248,3.1248,3.1181,3.1248,47200.0
2009-08-13 12:30:00,4.64,4.64,4.64,4.64,26400.0,3.1248,3.1248,3.1248,3.1248,26400.0
2009-08-13 12:35:00,4.64,4.64,4.64,4.64,24000.0,3.1248,3.1248,3.1248,3.1248,24000.0
2009-08-13 12:40:00,4.64,4.64,4.64,4.64,32000.0,3.1248,3.1248,3.1248,3.1248,32000.0
2009-08-13 12:45:00,4.64,4.64,4.64,4.64,26400.0,3.1248,3.1248,3.1248,3.1248,26400.0
2009-08-13 12:50:00,4.64,4.64,4.63,4.63,40800.0,3.1248,3.1248,3.1181,3.1181,40800.0
2009-08-13 12:55:00,4.63,4.63,4.63,4.63,16000.0,3.1181,3.1181,3.1181,3.1181,16000.0
2009-08-13 13:00:00,4.63,4.64,4.63,4.64,66400.0,3.1181,3.1248,3.1181,3.1248,66400.0
2009-08-13 13:05:00,4.64,4.64,4.63,4.64,56800.0,3.1248,3.1248,3.1181,3.1248,56800.0
2009-08-13 13:10:00,4.64,4.64,4.64,4.64,265600.0,3.1248,3.1248,3.1248,3.1248,265600.0
2009-08-13 13:15:00,4.64,4.64,4.62,4.63,65600.0,3.1248,3.1248,3.1113,3.1181,65600.0
2009-08-13 13:20:00,4.62,4.63,4.62,4.62,112800.0,3.1113,3.1181,3.1113,3.1113,112800.0
2009-08-13 13:25:00,4.61,4.62,4.61,4.61,160800.0,3.1046,3.1113,3.1046,3.1046,160800.0
2009-08-13 13:30:00,4.61,4.62,4.61,4.62,69600.0,3.1046,3.1113,3.1046,3.1113,69600.0
2009-08-13 13:35:00,4.62,4.62,4.62,4.62,25600.0,3.1113,3.1113,3.1113,3.1113,25600.0
2009-08-13 13:40:00,4.62,4.62,4.62,4.62,17600.0,3.1113,3.1113,3.1113,3.1113,17600.0
2009-08-13 13:45:00,4.62,4.62,4.62,4.62,45600.0,3.1113,3.1113,3.1113,3.1113,45600.0
2009-08-13 13:50:00,4.62,4.62,4.6,4.6,62400.0,3.1113,3.1113,3.0978,3.0978,62400.0
2009-08-13 13:55:00,4.61,4.61,4.61,4.61,36800.0,3.1046,3.1046,3.1046,3.1046,36800.0
2009-08-13 14:00:00,4.61,4.61,4.6,4.6,53600.0,3.1046,3.1046,3.0978,3.0978,53600.0
2009-08-13 14:05:00,4.6,4.6,4.6,4.6,109600.0,3.0978,3.0978,3.0978,3.0978,109600.0
2009-08-13 14:10:00,4.6,4.6,4.58,4.59,98400.0,3.0978,3.0978,3.0844,3.0911,98400.0
2009-08-13 14:15:00,4.59,4.6,4.58,4.6,179200.0,3.0911,3.0978,3.0844,3.0978,179200.0
2009-08-13 14:20:00,4.6,4.6,4.6,4.6,39200.0,3.0978,3.0978,3.0978,3.0978,39200.0
2009-08-13 14:25:00,4.6,4.6,4.59,4.6,48000.0,3.0978,3.0978,3.0911,3.0978,48000.0
2009-08-13 14:30:00,4.6,4.61,4.6,4.6,52800.0,3.0978,3.1046,3.0978,3.0978,52800.0
2009-08-13 14:35:00,4.6,4.62,4.6,4.61,169600.0,3.0978,3.1113,3.0978,3.1046,169600.0
2009-08-13 14:40:00,4.61,4.62,4.61,4.62,68800.0,3.1046,3.1113,3.1046,3.1113,68800.0
2009-08-13 14:45:00,4.62,4.62,4.61,4.62,45600.0,3.1113,3.1113,3.1046,3.1113,45600.0
2009-08-13 14:50:00,4.62,4.62,4.61,4.61,112000.0,3.1113,3.1113,3.1046,3.1046,112000.0
2009-08-13 14:55:00,4.61,4.61,4.61,4.61,160000.0,3.1046,3.1046,3.1046,3.1046,160000.0
2009-08-13 15:00:00,4.61,4.61,4.6,4.61,80800.0,3.1046,3.1046,3.0978,3.1046,80800.0
2009-08-13 15:05:00,4.61,4.61,4.6,4.61,62400.0,3.1046,3.1046,3.0978,3.1046,62400.0
2009-08-13 15:10:00,4.61,4.62,4.61,4.62,88800.0,3.1046,3.1113,3.1046,3.1113,88800.0
2009-08-13 15:15:00,4.62,4.62,4.61,4.62,75200.0,3.1113,3.1113,3.1046,3.1113,75200.0
2009-08-13 15:20:00,4.61,4.62,4.61,4.61,66400.0,3.1046,3.1113,3.1046,3.1046,66400.0
2009-08-13 15:25:00,4.61,4.62,4.61,4.61,206400.0,3.1046,3.1113,3.1046,3.1046,206400.0
2009-08-13 15:30:00,4.61,4.61,4.61,4.61,174400.0,3.1046,3.1046,3.1046,3.1046,174400.0
2009-08-13 15:35:00,4.61,4.61,4.6,4.6,265600.0,3.1046,3.1046,3.0978,3.0978,265600.0
2009-08-13 15:40:00,4.6,4.61,4.6,4.61,316800.0,3.0978,3.1046,3.0978,3.1046,316800.0
2009-08-13 15:45:00,4.61,4.62,4.61,4.61,351200.0,3.1046,3.1113,3.1046,3.1046,351200.0
2009-08-13 15:50:00,4.61,4.62,4.61,4.62,339200.0,3.1046,3.1113,3.1046,3.1113,339200.0
2009-08-13 15:55:00,4.62,4.63,4.61,4.62,574400.0,3.1113,3.1181,3.1046,3.1113,574400.0
2009-08-14 09:30:00,4.67,4.67,4.6,4.61,96000.0,3.145,3.145,3.0978,3.1046,96000.0
2009-08-14 09:35:00,4.61,4.61,4.6,4.61,97600.0,3.1046,3.1046,3.0978,3.1046,97600.0
2009-08-14 09:40:00,4.61,4.61,4.58,4.58,72000.0,3.1046,3.1046,3.0844,3.0844,72000.0
2009-08-14 09:45:00,4.58,4.58,4.56,4.56,100000.0,3.0844,3.0844,3.0709,3.0709,100000.0
2009-08-14 09:50:00,4.56,4.57,4.55,4.56,144000.0,3.0709,3.0776,3.0642,3.0709,144000.0
2009-08-14 09:55:00,4.55,4.56,4.53,4.55,231200.0,3.0642,3.0709,3.0507,3.0642,231200.0
2009-08-14 10:00:00,4.55,4.55,4.52,4.53,224000.0,3.0642,3.0642,3.044,3.0507,224000.0
2009-08-14 10:05:00,4.53,4.53,4.52,4.53,138400.0,3.0507,3.0507,3.044,3.0507,138400.0
2009-08-14 10:10:00,4.54,4.54,4.53,4.53,85600.0,3.0574,3.0574,3.0507,3.0507,85600.0
2009-08-14 10:15:00,4.53,4.53,4.51,4.53,101600.0,3.0507,3.0507,3.0372,3.0507,101600.0
2009-08-14 10:20:00,4.53,4.54,4.52,4.54,86400.0,3.0507,3.0574,3.044,3.0574,86400.0
2009-08-14 10:25:00,4.54,4.54,4.53,4.53,90400.0,3.0574,3.0574,3.0507,3.0507,90400.0
2009-08-14 10:30:00,4.53,4.54,4.52,4.52,132000.0,3.0507,3.0574,3.044,3.044,132000.0
2009-08-14 10:35:00,4.53,4.53,4.52,4.53,116800.0,3.0507,3.0507,3.044,3.0507,116800.0
2009-08-14 10:40:00,4.53,4.53,4.52,4.53,114400.0,3.0507,3.0507,3.044,3.0507,114400.0
2009-08-14 10:45:00,4.54,4.54,4.52,4.53,84000.0,3.0574,3.0574,3.044,3.0507,84000.0
2009-08-14 10:50:00,4.53,4.53,4.51,4.52,56800.0,3.0507,3.0507,3.0372,3.044,56800.0
2009-08-14 10:55:00,4.52,4.53,4.52,4.52,56000.0,3.044,3.0507,3.044,3.044,56000.0
2009-08-14 11:00:00,4.52,4.53,4.52,4.53,89600.0,3.044,3.0507,3.044,3.0507,89600.0
2009-08-14 11:05:00,4.53,4.53,4.52,4.52,176800.0,3.0507,3.0507,3.044,3.044,176800.0
2009-08-14 11:10:00,4.52,4.53,4.52,4.53,126400.0,3.044,3.0507,3.044,3.0507,126400.0
2009-08-14 11:15:00,4.53,4.54,4.53,4.53,99200.0,3.0507,3.0574,3.0507,3.0507,99200.0
2009-08-14 11:20:00,4.53,4.54,4.53,4.53,103200.0,3.0507,3.0574,3.0507,3.0507,103200.0
2009-08-14 11:25:00,4.53,4.53,4.51,4.51,98400.0,3.0507,3.0507,3.0372,3.0372,98400.0
2009-08-14 11:30:00,4.51,4.51,4.5,4.51,79200.0,3.0372,3.0372,3.0305,3.0372,79200.0
2009-08-14 11:35:00,4.51,4.53,4.51,4.52,107200.0,3.0372,3.0507,3.0372,3.044,107200.0
2009-08-14 11:40:00,4.52,4.53,4.52,4.52,100800.0,3.044,3.0507,3.044,3.044,100800.0
2009-08-14 11:45:00,4.52,4.53,4.52,4.52,174400.0,3.044,3.0507,3.044,3.044,174400.0
2009-08-14 11:50:00,4.52,4.52,4.51,4.52,64800.0,3.044,3.044,3.0372,3.044,64800.0
2009-08-14 11:55:00,4.52,4.53,4.52,4.52,147200.0,3.044,3.0507,3.044,3.044,147200.0
2009-08-14 12:00:00,4.52,4.52,4.52,4.52,76000.0,3.044,3.044,3.044,3.044,76000.0
2009-08-14 12:05:00,4.52,4.52,4.52,4.52,76800.0,3.044,3.044,3.044,3.044,76800.0
2009-08-14 12:10:00,4.52,4.52,4.52,4.52,70400.0,3.044,3.044,3.044,3.044,70400.0
2009-08-14 12:15:00,4.52,4.52,4.52,4.52,34400.0,3.044,3.044,3.044,3.044,34400.0
2009-08-14 12:20:00,4.52,4.53,4.52,4.52,120800.0,3.044,3.0507,3.044,3.044,120800.0
2009-08-14 12:25:00,4.52,4.53,4.52,4.53,124800.0,3.044,3.0507,3.044,3.0507,124800.0
2009-08-14 12:30:00,4.53,4.53,4.53,4.53,77600.0,3.0507,3.0507,3.0507,3.0507,77600.0
2009-08-14 12:35:00,4.53,4.54,4.53,4.54,150400.0,3.0507,3.0574,3.0507,3.0574,150400.0
2009-08-14 12:40:00,4.54,4.54,4.54,4.54,85600.0,3.0574,3.0574,3.0574,3.0574,85600.0
2009-08-14 12:45:00,4.54,4.55,4.54,4.55,80800.0,3.0574,3.0642,3.0574,3.0642,80800.0
2009-08-14 12:50:00,4.55,4.55,4.54,4.54,115200.0,3.0642,3.0642,3.0574,3.0574,115200.0
2009-08-14 12:55:00,4.54,4.55,4.54,4.55,82400.0,3.0574,3.0642,3.0574,3.0642,82400.0
2009-08-14 13:00:00,4.55,4.55,4.55,4.55,37600.0,3.0642,3.0642,3.0642,3.0642,37600.0
2009-08-14 13:05:00,4.55,4.55,4.55,4.55,131200.0,3.0642,3.0642,3.0642,3.0642,131200.0
2009-08-14 13:10:00,4.55,4.55,4.55,4.55,31200.0,3.0642,3.0642,3.0642,3.0642,31200.0
2009-08-14 13:15:00,4.55,4.56,4.55,4.56,128800.0,3.0642,3.0709,3.0642,3.0709,128800.0
2009-08-14 13:20:00,4.56,4.56,4.55,4.55,108800.0,3.0709,3.0709,3.0642,3.0642,108800.0
2009-08-14 13:25:00,4.55,4.55,4.55,4.55,86400.0,3.0642,3.0642,3.0642,3.0642,86400.0
2009-08-14 13:30:00,4.56,4.56,4.55,4.55,91200.0,3.0709,3.0709,3.0642,3.0642,91200.0
2009-08-14 13:35:00,4.55,4.55,4.55,4.55,52000.0,3.0642,3.0642,3.0642,3.0642,52000.0
2009-08-14 13:40:00,4.55,4.56,4.55,4.56,51200.0,3.0642,3.0709,3.0642,3.0709,51200.0
2009-08-14 13:45:00,4.56,4.56,4.56,4.56,69600.0,3.0709,3.0709,3.0709,3.0709,69600.0
2009-08-14 13:50:00,4.56,4.56,4.55,4.56,77600.0,3.0709,3.0709,3.0642,3.0709,77600.0
2009-08-14 13:55:00,4.55,4.56,4.55,4.55,53600.0,3.0642,3.0709,3.0642,3.0642,53600.0
2009-08-14 14:00:00,4.56,4.56,4.55,4.55,128800.0,3.0709,3.0709,3.0642,3.0642,128800.0
2009-08-14 14:05:00,4.55,4.56,4.55,4.55,121600.0,3.0642,3.0709,3.0642,3.0642,121600.0
2009-08-14 14:10:00,4.55,4.56,4.55,4.56,80000.0,3.0642,3.0709,3.0642,3.0709,80000.0
2009-08-14 14:15:00,4.56,4.56,4.55,4.55,109600.0,3.0709,3.0709,3.0642,3.0642,109600.0
2009-08-14 14:20:00,4.56,4.56,4.55,4.55,88000.0,3.0709,3.0709,3.0642,3.0642,88000.0
2009-08-14 14:25:00,4.55,4.55,4.55,4.55,63200.0,3.0642,3.0642,3.0642,3.0642,63200.0
2009-08-14 14:30:00,4.55,4.55,4.55,4.55,88000.0,3.0642,3.0642,3.0642,3.0642,88000.0
2009-08-14 14:35:00,4.55,4.56,4.55,4.56,82400.0,3.0642,3.0709,3.0642,3.0709,82400.0
2009-08-14 14:40:00,4.56,4.57,4.56,4.56,102400.0,3.0709,3.0776,3.0709,3.0709,102400.0
2009-08-14 14:45:00,4.56,4.57,4.56,4.56,84800.0,3.0709,3.0776,3.0709,3.0709,84800.0
2009-08-14 14:50:00,4.56,4.57,4.56,4.56,110400.0,3.0709,3.0776,3.0709,3.0709,110400.0
2009-08-14 14:55:00,4.56,4.56,4.55,4.56,128000.0,3.0709,3.0709,3.0642,3.0709,128000.0
2009-08-14 15:00:00,4.56,4.56,4.56,4.56,92000.0,3.0709,3.0709,3.0709,3.0709,92000.0
2009-08-14 15:05:00,4.56,4.57,4.56,4.57,108000.0,3.0709,3.0776,3.0709,3.0776,108000.0
2009-08-14 15:10:00,4.57,4.57,4.56,4.56,218400.0,3.0776,3.0776,3.0709,3.0709,218400.0
2009-08-14 15:15:00,4.56,4.56,4.56,4.56,108800.0,3.0709,3.0709,3.0709,3.0709,108800.0
2009-08-14 15:20:00,4.56,4.56,4.56,4.56,107200.0,3.0709,3.0709,3.0709,3.0709,107200.0
2009-08-14 15:25:00,4.56,4.56,4.55,4.55,130400.0,3.0709,3.0709,3.0642,3.0642,130400.0
2009-08-14 15:30:00,4.55,4.56,4.55,4.55,275200.0,3.0642,3.0709,3.0642,3.0642,275200.0
2009-08-14 15:35:00,4.55,4.57,4.55,4.57,170400.0,3.0642,3.0776,3.0642,3.0776,170400.0
2009-08-14 15:40:00,4.57,4.59,4.57,4.59,416800.0,3.0776,3.0911,3.0776,3.0911,416800.0
2009-08-14 15:45:00,4.59,4.59,4.59,4.59,432800.0,3.0911,3.0911,3.0911,3.0911,432800.0
2009-08-14 15:50:00,4.59,4.6,4.59,4.6,780800.0,3.0911,3.0978,3.0911,3.0978,780800.0
2009-08-14 15:55:00,4.6,4.61,4.6,4.6,1042400.0,3.0978,3.1046,3.0978,3.0978,1042400.0
2009-08-17 09:30:00,4.55,4.55,4.5,4.51,189600.0,3.0642,3.0642,3.0305,3.0372,189600.0
2009-08-17 09:35:00,4.51,4.51,4.48,4.49,129600.0,3.0372,3.0372,3.017,3.0238,129600.0
2009-08-17 09:40:00,4.5,4.5,4.48,4.48,192800.0,3.0305,3.0305,3.017,3.017,192800.0
2009-08-17 09:45:00,4.48,4.48,4.46,4.47,74400.0,3.017,3.017,3.0036,3.0103,74400.0
2009-08-17 09:50:00,4.47,4.48,4.46,4.46,112000.0,3.0103,3.017,3.0036,3.0036,112000.0
2009-08-17 09:55:00,4.46,4.49,4.46,4.48,133600.0,3.0036,3.0238,3.0036,3.017,133600.0
2009-08-17 10:00:00,4.48,4.48,4.47,4.48,84000.0,3.017,3.017,3.0103,3.017,84000.0
2009-08-17 10:05:00,4.48,4.48,4.47,4.47,58400.0,3.017,3.017,3.0103,3.0103,58400.0
2009-08-17 10:10:00,4.48,4.48,4.46,4.46,36000.0,3.017,3.017,3.0036,3.0036,36000.0
2009-08-17 10:15:00,4.45,4.46,4.45,4.46,95200.0,2.9968,3.0036,2.9968,3.0036,95200.0
2009-08-17 10:20:00,4.46,4.47,4.45,4.46,160800.0,3.0036,3.0103,2.9968,3.0036,160800.0
2009-08-17 10:25:00,4.46,4.47,4.46,4.47,60000.0,3.0036,3.0103,3.0036,3.0103,60000.0
2009-08-17 10:30:00,4.47,4.47,4.46,4.46,28800.0,3.0103,3.0103,3.0036,3.0036,28800.0
2009-08-17 10:35:00,4.47,4.47,4.45,4.46,65600.0,3.0103,3.0103,2.9968,3.0036,65600.0
2009-08-17 10:40:00,4.46,4.47,4.45,4.46,66400.0,3.0036,3.0103,2.9968,3.0036,66400.0
2009-08-17 10:45:00,4.46,4.47,4.46,4.46,88800.0,3.0036,3.0103,3.0036,3.0036,88800.0
2009-08-17 10:50:00,4.46,4.46,4.46,4.46,44000.0,3.0036,3.0036,3.0036,3.0036,44000.0
2009-08-17 10:55:00,4.46,4.46,4.45,4.46,80800.0,3.0036,3.0036,2.9968,3.0036,80800.0
2009-08-17 11:00:00,4.46,4.46,4.44,4.44,136000.0,3.0036,3.0036,2.9901,2.9901,136000.0
2009-08-17 11:05:00,4.44,4.44,4.43,4.43,86400.0,2.9901,2.9901,2.9834,2.9834,86400.0
2009-08-17 11:10:00,4.43,4.44,4.43,4.44,54400.0,2.9834,2.9901,2.9834,2.9901,54400.0
2009-08-17 11:15:00,4.44,4.44,4.43,4.43,161600.0,2.9901,2.9901,2.9834,2.9834,161600.0
2009-08-17 11:20:00,4.43,4.44,4.43,4.44,43200.0,2.9834,2.9901,2.9834,2.9901,43200.0
2009-08-17 11:25:00,4.44,4.45,4.44,4.45,34400.0,2.9901,2.9968,2.9901,2.9968,34400.0
2009-08-17 11:30:00,4.45,4.45,4.44,4.44,38400.0,2.9968,2.9968,2.9901,2.9901,38400.0
2009-08-17 11:35:00,4.44,4.44,4.44,4.44,60800.0,2.9901,2.9901,2.9901,2.9901,60800.0
2009-08-17 11:40:00,4.44,4.44,4.43,4.43,100800.0,2.9901,2.9901,2.9834,2.9834,100800.0
2009-08-17 11:45:00,4.43,4.43,4.43,4.43,73600.0,2.9834,2.9834,2.9834,2.9834,73600.0
2009-08-17 11:50:00,4.43,4.44,4.43,4.43,65600.0,2.9834,2.9901,2.9834,2.9834,65600.0
2009-08-17 11:55:00,4.43,4.45,4.43,4.45,166400.0,2.9834,2.9968,2.9834,2.9968,166400.0
2009-08-17 12:00:00,4.45,4.45,4.44,4.44,91200.0,2.9968,2.9968,2.9901,2.9901,91200.0
2009-08-17 12:05:00,4.44,4.44,4.43,4.44,55200.0,2.9901,2.9901,2.9834,2.9901,55200.0
2009-08-17 12:10:00,4.44,4.45,4.44,4.44,100800.0,2.9901,2.9968,2.9901,2.9901,100800.0
2009-08-17 12:15:00,4.45,4.45,4.44,4.45,53600.0,2.9968,2.9968,2.9901,2.9968,53600.0
2009-08-17 12:20:00,4.45,4.45,4.45,4.45,14400.0,2.9968,2.9968,2.9968,2.9968,14400.0
2009-08-17 12:25:00,4.45,4.46,4.45,4.46,20800.0,2.9968,3.0036,2.9968,3.0036,20800.0
2009-08-17 12:30:00,4.46,4.46,4.45,4.46,24000.0,3.0036,3.0036,2.9968,3.0036,24000.0
2009-08-17 12:35:00,4.46,4.46,4.46,4.46,27200.0,3.0036,3.0036,3.0036,3.0036,27200.0
2009-08-17 12:40:00,4.46,4.46,4.46,4.46,39200.0,3.0036,3.0036,3.0036,3.0036,39200.0
2009-08-17 12:45:00,4.46,4.46,4.45,4.46,64000.0,3.0036,3.0036,2.9968,3.0036,64000.0
2009-08-17 12:50:00,4.46,4.46,4.45,4.46,14400.0,3.0036,3.0036,2.9968,3.0036,14400.0
2009-08-17 12:55:00,4.46,4.46,4.45,4.45,20800.0,3.0036,3.0036,2.9968,2.9968,20800.0
2009-08-17 13:00:00,4.45,4.45,4.44,4.44,97600.0,2.9968,2.9968,2.9901,2.9901,97600.0
2009-08-17 13:05:00,4.44,4.44,4.43,4.44,48000.0,2.9901,2.9901,2.9834,2.9901,48000.0
2009-08-17 13:10:00,4.44,4.44,4.44,4.44,32000.0,2.9901,2.9901,2.9901,2.9901,32000.0
2009-08-17 13:15:00,4.44,4.45,4.44,4.45,30400.0,2.9901,2.9968,2.9901,2.9968,30400.0
2009-08-17 13:20:00,4.44,4.45,4.44,4.45,28000.0,2.9901,2.9968,2.9901,2.9968,28000.0
2009-08-17 13:25:00,4.45,4.45,4.45,4.45,25600.0,2.9968,2.9968,2.9968,2.9968,25600.0
2009-08-17 13:30:00,4.45,4.45,4.45,4.45,38400.0,2.9968,2.9968,2.9968,2.9968,38400.0
2009-08-17 13:35:00,4.45,4.45,4.45,4.45,24800.0,2.9968,2.9968,2.9968,2.9968,24800.0
2009-08-17 13:40:00,4.44,4.45,4.44,4.45,57600.0,2.9901,2.9968,2.9901,2.9968,57600.0
2009-08-17 13:45:00,4.45,4.46,4.45,4.46,132000.0,2.9968,3.0036,2.9968,3.0036,132000.0
2009-08-17 13:50:00,4.46,4.46,4.46,4.46,83200.0,3.0036,3.0036,3.0036,3.0036,83200.0
2009-08-17 13:55:00,4.46,4.48,4.46,4.48,117600.0,3.0036,3.017,3.0036,3.017,117600.0
2009-08-17 14:00:00,4.48,4.48,4.46,4.46,56000.0,3.017,3.017,3.0036,3.0036,56000.0
2009-08-17 14:05:00,4.47,4.47,4.46,4.47,32000.0,3.0103,3.0103,3.0036,3.0103,32000.0
2009-08-17 14:10:00,4.46,4.47,4.46,4.47,43200.0,3.0036,3.0103,3.0036,3.0103,43200.0
2009-08-17 14:15:00,4.47,4.47,4.47,4.47,55200.0,3.0103,3.0103,3.0103,3.0103,55200.0
2009-08-17 14:20:00,4.47,4.47,4.46,4.46,40000.0,3.0103,3.0103,3.0036,3.0036,40000.0
2009-08-17 14:25:00,4.46,4.47,4.46,4.46,30400.0,3.0036,3.0103,3.0036,3.0036,30400.0
2009-08-17 14:30:00,4.47,4.47,4.46,4.47,38400.0,3.0103,3.0103,3.0036,3.0103,38400.0
2009-08-17 14:35:00,4.47,4.47,4.47,4.47,39200.0,3.0103,3.0103,3.0103,3.0103,39200.0
2009-08-17 14:40:00,4.47,4.47,4.47,4.47,24000.0,3.0103,3.0103,3.0103,3.0103,24000.0
2009-08-17 14:45:00,4.46,4.47,4.46,4.46,93600.0,3.0036,3.0103,3.0036,3.0036,93600.0
2009-08-17 14:50:00,4.46,4.46,4.45,4.45,62400.0,3.0036,3.0036,2.9968,2.9968,62400.0
2009-08-17 14:55:00,4.45,4.46,4.45,4.46,33600.0,2.9968,3.0036,2.9968,3.0036,33600.0
2009-08-17 15:00:00,4.45,4.46,4.45,4.46,86400.0,2.9968,3.0036,2.9968,3.0036,86400.0
2009-08-17 15:05:00,4.46,4.46,4.46,4.46,60800.0,3.0036,3.0036,3.0036,3.0036,60800.0
2009-08-17 15:10:00,4.46,4.46,4.44,4.45,119200.0,3.0036,3.0036,2.9901,2.9968,119200.0
2009-08-17 15:15:00,4.45,4.45,4.44,4.45,123200.0,2.9968,2.9968,2.9901,2.9968,123200.0
2009-08-17 15:20:00,4.45,4.45,4.44,4.44,83200.0,2.9968,2.9968,2.9901,2.9901,83200.0
2009-08-17 15:25:00,4.44,4.45,4.43,4.45,193600.0,2.9901,2.9968,2.9834,2.9968,193600.0
2009-08-17 15:30:00,4.45,4.46,4.45,4.46,133600.0,2.9968,3.0036,2.9968,3.0036,133600.0
2009-08-17 15:35:00,4.46,4.46,4.45,4.45,128800.0,3.0036,3.0036,2.9968,2.9968,128800.0
2009-08-17 15:40:00,4.45,4.45,4.44,4.44,580800.0,2.9968,2.9968,2.9901,2.9901,580800.0
2009-08-17 15:45:00,4.44,4.45,4.44,4.44,232000.0,2.9901,2.9968,2.9901,2.9901,232000.0
2009-08-17 15:50:00,4.44,4.44,4.43,4.43,1552000.0,2.9901,2.9901,2.9834,2.9834,1552000.0
2009-08-17 15:55:00,4.43,4.45,4.42,4.44,919200.0,2.9834,2.9968,2.9766,2.9901,919200.0
2009-08-18 09:30:00,4.45,4.48,4.44,4.47,168800.0,2.9968,3.017,2.9901,3.0103,168800.0
2009-08-18 09:35:00,4.47,4.49,4.47,4.47,128800.0,3.0103,3.0238,3.0103,3.0103,128800.0
2009-08-18 09:40:00,4.47,4.47,4.45,4.46,72000.0,3.0103,3.0103,2.9968,3.0036,72000.0
2009-08-18 09:45:00,4.47,4.47,4.44,4.45,84000.0,3.0103,3.0103,2.9901,2.9968,84000.0
2009-08-18 09:50:00,4.45,4.45,4.43,4.45,64000.0,2.9968,2.9968,2.9834,2.9968,64000.0
2009-08-18 09:55:00,4.45,4.46,4.45,4.46,36800.0,2.9968,3.0036,2.9968,3.0036,36800.0
2009-08-18 10:00:00,4.46,4.48,4.46,4.48,90400.0,3.0036,3.017,3.0036,3.017,90400.0
2009-08-18 10:05:00,4.48,4.49,4.47,4.48,41600.0,3.017,3.0238,3.0103,3.017,41600.0
2009-08-18 10:10:00,4.48,4.48,4.47,4.47,25600.0,3.017,3.017,3.0103,3.0103,25600.0
2009-08-18 10:15:00,4.48,4.48,4.47,4.47,78400.0,3.017,3.017,3.0103,3.0103,78400.0
2009-08-18 10:20:00,4.47,4.47,4.46,4.47,116800.0,3.0103,3.0103,3.0036,3.0103,116800.0
2009-08-18 10:25:00,4.47,4.48,4.46,4.46,124000.0,3.0103,3.017,3.0036,3.0036,124000.0
2009-08-18 10:30:00,4.46,4.46,4.46,4.46,28800.0,3.0036,3.0036,3.0036,3.0036,28800.0
2009-08-18 10:35:00,4.46,4.48,4.46,4.47,73600.0,3.0036,3.017,3.0036,3.0103,73600.0
2009-08-18 10:40:00,4.48,4.48,4.48,4.48,38400.0,3.017,3.017,3.017,3.017,38400.0
2009-08-18 10:45:00,4.48,4.48,4.47,4.48,47200.0,3.017,3.017,3.0103,3.017,47200.0
2009-08-18 10:50:00,4.48,4.48,4.47,4.47,25600.0,3.017,3.017,3.0103,3.0103,25600.0
2009-08-18 10:55:00,4.47,4.47,4.47,4.47,40000.0,3.0103,3.0103,3.0103,3.0103,40000.0
2009-08-18 11:00:00,4.47,4.47,4.47,4.47,49600.0,3.0103,3.0103,3.0103,3.0103,49600.0
2009-08-18 11:05:00,4.47,4.47,4.46,4.47,40000.0,3.0103,3.0103,3.0036,3.0103,40000.0
2009-08-18 11:10:00,4.47,4.47,4.47,4.47,29600.0,3.0103,3.0103,3.0103,3.0103,29600.0
2009-08-18 11:15:00,4.47,4.49,4.47,4.48,70400.0,3.0103,3.0238,3.0103,3.017,70400.0
2009-08-18 11:20:00,4.48,4.49,4.48,4.49,32800.0,3.017,3.0238,3.017,3.0238,32800.0
2009-08-18 11:25:00,4.49,4.49,4.49,4.49,18400.0,3.0238,3.0238,3.0238,3.0238,18400.0
2009-08-18 11:30:00,4.49,4.5,4.49,4.5,58400.0,3.0238,3.0305,3.0238,3.0305,58400.0
2009-08-18 11:35:00,4.5,4.5,4.49,4.5,38400.0,3.0305,3.0305,3.0238,3.0305,38400.0
2009-08-18 11:40:00,4.5,4.5,4.5,4.5,19200.0,3.0305,3.0305,3.0305,3.0305,19200.0
2009-08-18 11:45:00,4.5,4.5,4.5,4.5,36800.0,3.0305,3.0305,3.0305,3.0305,36800.0
2009-08-18 11:50:00,4.5,4.5,4.5,4.5,18400.0,3.0305,3.0305,3.0305,3.0305,18400.0
2009-08-18 11:55:00,4.5,4.5,4.5,4.5,44000.0,3.0305,3.0305,3.0305,3.0305,44000.0
2009-08-18 12:00:00,4.5,4.5,4.5,4.5,61600.0,3.0305,3.0305,3.0305,3.0305,61600.0
2009-08-18 12:05:00,4.5,4.51,4.5,4.5,23200.0,3.0305,3.0372,3.0305,3.0305,23200.0
2009-08-18 12:10:00,4.5,4.5,4.5,4.5,31200.0,3.0305,3.0305,3.0305,3.0305,31200.0
2009-08-18 12:15:00,4.5,4.5,4.49,4.5,22400.0,3.0305,3.0305,3.0238,3.0305,22400.0
2009-08-18 12:20:00,4.5,4.5,4.5,4.5,32800.0,3.0305,3.0305,3.0305,3.0305,32800.0
2009-08-18 12:25:00,4.5,4.5,4.5,4.5,36000.0,3.0305,3.0305,3.0305,3.0305,36000.0
2009-08-18 12:30:00,4.5,4.5,4.5,4.5,37600.0,3.0305,3.0305,3.0305,3.0305,37600.0
2009-08-18 12:35:00,4.5,4.5,4.49,4.49,40800.0,3.0305,3.0305,3.0238,3.0238,40800.0
2009-08-18 12:40:00,4.5,4.51,4.5,4.51,52000.0,3.0305,3.0372,3.0305,3.0372,52000.0
2009-08-18 12:45:00,4.51,4.51,4.5,4.5,84800.0,3.0372,3.0372,3.0305,3.0305,84800.0
2009-08-18 12:50:00,4.5,4.5,4.5,4.5,20000.0,3.0305,3.0305,3.0305,3.0305,20000.0
2009-08-18 12:55:00,4.5,4.51,4.5,4.5,162400.0,3.0305,3.0372,3.0305,3.0305,162400.0
2009-08-18 13:00:00,4.5,4.51,4.5,4.5,72000.0,3.0305,3.0372,3.0305,3.0305,72000.0
2009-08-18 13:05:00,4.5,4.5,4.5,4.5,73600.0,3.0305,3.0305,3.0305,3.0305,73600.0
2009-08-18 13:10:00,4.5,4.5,4.49,4.49,29600.0,3.0305,3.0305,3.0238,3.0238,29600.0
2009-08-18 13:15:00,4.49,4.5,4.49,4.5,19200.0,3.0238,3.0305,3.0238,3.0305,19200.0
2009-08-18 13:20:00,4.5,4.51,4.5,4.5,39200.0,3.0305,3.0372,3.0305,3.0305,39200.0
2009-08-18 13:25:00,4.5,4.51,4.5,4.5,33600.0,3.0305,3.0372,3.0305,3.0305,33600.0
2009-08-18 13:30:00,4.5,4.5,4.49,4.49,56800.0,3.0305,3.0305,3.0238,3.0238,56800.0
2009-08-18 13:35:00,4.49,4.49,4.48,4.48,54400.0,3.0238,3.0238,3.017,3.017,54400.0
2009-08-18 13:40:00,4.49,4.49,4.48,4.49,36000.0,3.0238,3.0238,3.017,3.0238,36000.0
2009-08-18 13:45:00,4.49,4.49,4.49,4.49,18400.0,3.0238,3.0238,3.0238,3.0238,18400.0
2009-08-18 13:50:00,4.5,4.5,4.5,4.5,9600.0,3.0305,3.0305,3.0305,3.0305,9600.0
2009-08-18 13:55:00,4.49,4.5,4.49,4.5,20000.0,3.0238,3.0305,3.0238,3.0305,20000.0
2009-08-18 14:00:00,4.5,4.5,4.5,4.5,31200.0,3.0305,3.0305,3.0305,3.0305,31200.0
2009-08-18 14:05:00,4.5,4.5,4.49,4.49,41600.0,3.0305,3.0305,3.0238,3.0238,41600.0
2009-08-18 14:10:00,4.49,4.5,4.49,4.5,73600.0,3.0238,3.0305,3.0238,3.0305,73600.0
2009-08-18 14:15:00,4.5,4.5,4.49,4.49,91200.0,3.0305,3.0305,3.0238,3.0238,91200.0
2009-08-18 14:20:00,4.49,4.5,4.49,4.49,23200.0,3.0238,3.0305,3.0238,3.0238,23200.0
2009-08-18 14:25:00,4.49,4.5,4.49,4.5,51200.0,3.0238,3.0305,3.0238,3.0305,51200.0
2009-08-18 14:30:00,4.5,4.5,4.5,4.5,45600.0,3.0305,3.0305,3.0305,3.0305,45600.0
2009-08-18 14:35:00,4.5,4.5,4.49,4.49,25600.0,3.0305,3.0305,3.0238,3.0238,25600.0
2009-08-18 14:40:00,4.49,4.5,4.49,4.49,60000.0,3.0238,3.0305,3.0238,3.0238,60000.0
2009-08-18 14:45:00,4.49,4.5,4.49,4.49,60800.0,3.0238,3.0305,3.0238,3.0238,60800.0
2009-08-18 14:50:00,4.5,4.5,4.49,4.49,37600.0,3.0305,3.0305,3.0238,3.0238,37600.0
2009-08-18 14:55:00,4.49,4.49,4.49,4.49,19200.0,3.0238,3.0238,3.0238,3.0238,19200.0
2009-08-18 15:00:00,4.49,4.49,4.49,4.49,92800.0,3.0238,3.0238,3.0238,3.0238,92800.0
2009-08-18 15:05:00,4.49,4.49,4.49,4.49,52800.0,3.0238,3.0238,3.0238,3.0238,52800.0
2009-08-18 15:10:00,4.49,4.49,4.49,4.49,29600.0,3.0238,3.0238,3.0238,3.0238,29600.0
2009-08-18 15:15:00,4.49,4.5,4.49,4.5,64000.0,3.0238,3.0305,3.0238,3.0305,64000.0
2009-08-18 15:20:00,4.5,4.5,4.5,4.5,48800.0,3.0305,3.0305,3.0305,3.0305,48800.0
2009-08-18 15:25:00,4.5,4.5,4.49,4.49,85600.0,3.0305,3.0305,3.0238,3.0238,85600.0
2009-08-18 15:30:00,4.5,4.5,4.48,4.49,150400.0,3.0305,3.0305,3.017,3.0238,150400.0
2009-08-18 15:35:00,4.49,4.49,4.48,4.48,308800.0,3.0238,3.0238,3.017,3.017,308800.0
2009-08-18 15:40:00,4.48,4.48,4.48,4.48,273600.0,3.017,3.017,3.017,3.017,273600.0
2009-08-18 15:45:00,4.48,4.49,4.48,4.49,455200.0,3.017,3.0238,3.017,3.0238,455200.0
2009-08-18 15:50:00,4.49,4.5,4.49,4.5,664000.0,3.0238,3.0305,3.0238,3.0305,664000.0
2009-08-18 15:55:00,4.5,4.5,4.49,4.49,640800.0,3.0305,3.0305,3.0238,3.0238,640800.0
2009-08-19 09:30:00,4.43,4.51,4.41,4.44,96800.0,2.9834,3.0372,2.9699,2.9901,96800.0
2009-08-19 09:35:00,4.44,4.45,4.43,4.44,46400.0,2.9901,2.9968,2.9834,2.9901,46400.0
2009-08-19 09:40:00,4.44,4.46,4.44,4.46,66400.0,2.9901,3.0036,2.9901,3.0036,66400.0
2009-08-19 09:45:00,4.47,4.48,4.47,4.47,194400.0,3.0103,3.017,3.0103,3.0103,194400.0
2009-08-19 09:50:00,4.47,4.47,4.46,4.46,28800.0,3.0103,3.0103,3.0036,3.0036,28800.0
2009-08-19 09:55:00,4.46,4.47,4.45,4.46,88000.0,3.0036,3.0103,2.9968,3.0036,88000.0
2009-08-19 10:00:00,4.46,4.49,4.46,4.49,313600.0,3.0036,3.0238,3.0036,3.0238,313600.0
2009-08-19 10:05:00,4.49,4.49,4.49,4.49,40800.0,3.0238,3.0238,3.0238,3.0238,40800.0
2009-08-19 10:10:00,4.49,4.49,4.47,4.47,73600.0,3.0238,3.0238,3.0103,3.0103,73600.0
2009-08-19 10:15:00,4.47,4.47,4.46,4.47,21600.0,3.0103,3.0103,3.0036,3.0103,21600.0
2009-08-19 10:20:00,4.47,4.47,4.47,4.47,38400.0,3.0103,3.0103,3.0103,3.0103,38400.0
2009-08-19 10:25:00,4.47,4.47,4.45,4.46,80000.0,3.0103,3.0103,2.9968,3.0036,80000.0
2009-08-19 10:30:00,4.46,4.49,4.46,4.48,52800.0,3.0036,3.0238,3.0036,3.017,52800.0
2009-08-19 10:35:00,4.47,4.49,4.47,4.47,77600.0,3.0103,3.0238,3.0103,3.0103,77600.0
2009-08-19 10:40:00,4.48,4.49,4.48,4.49,38400.0,3.017,3.0238,3.017,3.0238,38400.0
2009-08-19 10:45:00,4.49,4.49,4.47,4.47,23200.0,3.0238,3.0238,3.0103,3.0103,23200.0
2009-08-19 10:50:00,4.47,4.47,4.47,4.47,11200.0,3.0103,3.0103,3.0103,3.0103,11200.0
2009-08-19 10:55:00,4.47,4.47,4.46,4.46,60000.0,3.0103,3.0103,3.0036,3.0036,60000.0
2009-08-19 11:00:00,4.46,4.47,4.46,4.47,92000.0,3.0036,3.0103,3.0036,3.0103,92000.0
2009-08-19 11:05:00,4.47,4.47,4.46,4.46,22400.0,3.0103,3.0103,3.0036,3.0036,22400.0
2009-08-19 11:10:00,4.46,4.46,4.46,4.46,60000.0,3.0036,3.0036,3.0036,3.0036,60000.0
2009-08-19 11:15:00,4.46,4.46,4.46,4.46,118400.0,3.0036,3.0036,3.0036,3.0036,118400.0
2009-08-19 11:20:00,4.45,4.45,4.45,4.45,17600.0,2.9968,2.9968,2.9968,2.9968,17600.0
2009-08-19 11:25:00,4.45,4.45,4.45,4.45,88800.0,2.9968,2.9968,2.9968,2.9968,88800.0
2009-08-19 11:30:00,4.45,4.45,4.44,4.45,100800.0,2.9968,2.9968,2.9901,2.9968,100800.0
2009-08-19 11:35:00,4.45,4.45,4.44,4.45,150400.0,2.9968,2.9968,2.9901,2.9968,150400.0
2009-08-19 11:40:00,4.45,4.46,4.45,4.45,120000.0,2.9968,3.0036,2.9968,2.9968,120000.0
2009-08-19 11:45:00,4.45,4.45,4.45,4.45,79200.0,2.9968,2.9968,2.9968,2.9968,79200.0
2009-08-19 11:50:00,4.45,4.48,4.45,4.48,120000.0,2.9968,3.017,2.9968,3.017,120000.0
2009-08-19 11:55:00,4.48,4.48,4.48,4.48,60800.0,3.017,3.017,3.017,3.017,60800.0
2009-08-19 12:00:00,4.48,4.48,4.48,4.48,89600.0,3.017,3.017,3.017,3.017,89600.0
2009-08-19 12:05:00,4.48,4.49,4.48,4.49,172800.0,3.017,3.0238,3.017,3.0238,172800.0
2009-08-19 12:10:00,4.49,4.51,4.49,4.5,98400.0,3.0238,3.0372,3.0238,3.0305,98400.0
2009-08-19 12:15:00,4.5,4.5,4.5,4.5,23200.0,3.0305,3.0305,3.0305,3.0305,23200.0
2009-08-19 12:20:00,4.5,4.51,4.5,4.51,52000.0,3.0305,3.0372,3.0305,3.0372,52000.0
2009-08-19 12:25:00,4.51,4.51,4.5,4.51,30400.0,3.0372,3.0372,3.0305,3.0372,30400.0
2009-08-19 12:30:00,4.51,4.51,4.5,4.5,13600.0,3.0372,3.0372,3.0305,3.0305,13600.0
2009-08-19 12:35:00,4.5,4.51,4.5,4.51,30400.0,3.0305,3.0372,3.0305,3.0372,30400.0
2009-08-19 12:40:00,4.51,4.51,4.51,4.51,27200.0,3.0372,3.0372,3.0372,3.0372,27200.0
2009-08-19 12:45:00,4.51,4.51,4.51,4.51,17600.0,3.0372,3.0372,3.0372,3.0372,17600.0
2009-08-19 12:50:00,4.51,4.52,4.51,4.52,34400.0,3.0372,3.044,3.0372,3.044,34400.0
2009-08-19 12:55:00,4.52,4.52,4.51,4.52,12000.0,3.044,3.044,3.0372,3.044,12000.0
2009-08-19 13:00:00,4.52,4.52,4.52,4.52,18400.0,3.044,3.044,3.044,3.044,18400.0
2009-08-19 13:05:00,4.52,4.52,4.52,4.52,20800.0,3.044,3.044,3.044,3.044,20800.0
2009-08-19 13:10:00,4.53,4.54,4.53,4.53,65600.0,3.0507,3.0574,3.0507,3.0507,65600.0
2009-08-19 13:15:00,4.53,4.53,4.53,4.53,12000.0,3.0507,3.0507,3.0507,3.0507,12000.0
2009-08-19 13:20:00,4.53,4.54,4.53,4.53,24800.0,3.0507,3.0574,3.0507,3.0507,24800.0
2009-08-19 13:25:00,4.53,4.54,4.53,4.53,16800.0,3.0507,3.0574,3.0507,3.0507,16800.0
2009-08-19 13:30:00,4.53,4.53,4.52,4.52,20000.0,3.0507,3.0507,3.044,3.044,20000.0
2009-08-19 13:35:00,4.52,4.53,4.52,4.53,38400.0,3.044,3.0507,3.044,3.0507,38400.0
2009-08-19 13:40:00,4.53,4.53,4.52,4.53,30400.0,3.0507,3.0507,3.044,3.0507,30400.0
2009-08-19 13:45:00,4.52,4.52,4.51,4.52,144800.0,3.044,3.044,3.0372,3.044,144800.0
2009-08-19 13:50:00,4.52,4.52,4.51,4.52,87200.0,3.044,3.044,3.0372,3.044,87200.0
2009-08-19 13:55:00,4.52,4.52,4.51,4.52,24000.0,3.044,3.044,3.0372,3.044,24000.0
2009-08-19 14:00:00,4.52,4.52,4.51,4.51,49600.0,3.044,3.044,3.0372,3.0372,49600.0
2009-08-19 14:05:00,4.52,4.52,4.51,4.52,45600.0,3.044,3.044,3.0372,3.044,45600.0
2009-08-19 14:10:00,4.51,4.51,4.51,4.51,21600.0,3.0372,3.0372,3.0372,3.0372,21600.0
2009-08-19 14:15:00,4.51,4.51,4.51,4.51,33600.0,3.0372,3.0372,3.0372,3.0372,33600.0
2009-08-19 14:20:00,4.51,4.52,4.51,4.51,41600.0,3.0372,3.044,3.0372,3.0372,41600.0
2009-08-19 14:25:00,4.51,4.51,4.5,4.51,23200.0,3.0372,3.0372,3.0305,3.0372,23200.0
2009-08-19 14:30:00,4.51,4.51,4.5,4.5,56000.0,3.0372,3.0372,3.0305,3.0305,56000.0
2009-08-19 14:35:00,4.5,4.5,4.49,4.5,51200.0,3.0305,3.0305,3.0238,3.0305,51200.0
2009-08-19 14:40:00,4.5,4.5,4.5,4.5,24000.0,3.0305,3.0305,3.0305,3.0305,24000.0
2009-08-19 14:45:00,4.5,4.5,4.5,4.5,17600.0,3.0305,3.0305,3.0305,3.0305,17600.0
2009-08-19 14:50:00,4.51,4.51,4.5,4.51,53600.0,3.0372,3.0372,3.0305,3.0372,53600.0
2009-08-19 14:55:00,4.51,4.51,4.51,4.51,47200.0,3.0372,3.0372,3.0372,3.0372,47200.0
2009-08-19 15:00:00,4.51,4.51,4.5,4.51,44000.0,3.0372,3.0372,3.0305,3.0372,44000.0
2009-08-19 15:05:00,4.51,4.51,4.5,4.5,65600.0,3.0372,3.0372,3.0305,3.0305,65600.0
2009-08-19 15:10:00,4.5,4.5,4.49,4.49,54400.0,3.0305,3.0305,3.0238,3.0238,54400.0
2009-08-19 15:15:00,4.49,4.49,4.49,4.49,22400.0,3.0238,3.0238,3.0238,3.0238,22400.0
2009-08-19 15:20:00,4.49,4.5,4.49,4.5,34400.0,3.0238,3.0305,3.0238,3.0305,34400.0
2009-08-19 15:25:00,4.5,4.5,4.5,4.5,18400.0,3.0305,3.0305,3.0305,3.0305,18400.0
2009-08-19 15:30:00,4.5,4.5,4.5,4.5,83200.0,3.0305,3.0305,3.0305,3.0305,83200.0
2009-08-19 15:35:00,4.5,4.51,4.5,4.51,88000.0,3.0305,3.0372,3.0305,3.0372,88000.0
2009-08-19 15:40:00,4.51,4.51,4.5,4.5,86400.0,3.0372,3.0372,3.0305,3.0305,86400.0
2009-08-19 15:45:00,4.5,4.51,4.5,4.5,108800.0,3.0305,3.0372,3.0305,3.0305,108800.0
2009-08-19 15:50:00,4.5,4.51,4.5,4.5,196000.0,3.0305,3.0372,3.0305,3.0305,196000.0
2009-08-19 15:55:00,4.5,4.51,4.5,4.51,434400.0,3.0305,3.0372,3.0305,3.0372,434400.0
2009-08-20 09:30:00,4.53,4.53,4.47,4.5,105600.0,3.0507,3.0507,3.0103,3.0305,105600.0
2009-08-20 09:35:00,4.5,4.53,4.5,4.53,165600.0,3.0305,3.0507,3.0305,3.0507,165600.0
2009-08-20 09:40:00,4.53,4.54,4.53,4.53,34400.0,3.0507,3.0574,3.0507,3.0507,34400.0
2009-08-20 09:45:00,4.54,4.55,4.53,4.53,52800.0,3.0574,3.0642,3.0507,3.0507,52800.0
2009-08-20 09:50:00,4.53,4.54,4.53,4.53,67200.0,3.0507,3.0574,3.0507,3.0507,67200.0
2009-08-20 09:55:00,4.54,4.56,4.53,4.55,108800.0,3.0574,3.0709,3.0507,3.0642,108800.0
2009-08-20 10:00:00,4.55,4.57,4.55,4.57,180000.0,3.0642,3.0776,3.0642,3.0776,180000.0
2009-08-20 10:05:00,4.56,4.57,4.56,4.56,187200.0,3.0709,3.0776,3.0709,3.0709,187200.0
2009-08-20 10:10:00,4.57,4.57,4.56,4.57,76000.0,3.0776,3.0776,3.0709,3.0776,76000.0
2009-08-20 10:15:00,4.57,4.57,4.56,4.56,39200.0,3.0776,3.0776,3.0709,3.0709,39200.0
2009-08-20 10:20:00,4.56,4.57,4.55,4.56,80000.0,3.0709,3.0776,3.0642,3.0709,80000.0
2009-08-20 10:25:00,4.56,4.56,4.55,4.55,59200.0,3.0709,3.0709,3.0642,3.0642,59200.0
2009-08-20 10:30:00,4.55,4.56,4.55,4.56,57600.0,3.0642,3.0709,3.0642,3.0709,57600.0
2009-08-20 10:35:00,4.56,4.56,4.55,4.55,91200.0,3.0709,3.0709,3.0642,3.0642,91200.0
2009-08-20 10:40:00,4.55,4.57,4.55,4.57,60000.0,3.0642,3.0776,3.0642,3.0776,60000.0
2009-08-20 10:45:00,4.56,4.57,4.56,4.56,49600.0,3.0709,3.0776,3.0709,3.0709,49600.0
2009-08-20 10:50:00,4.56,4.56,4.55,4.56,32000.0,3.0709,3.0709,3.0642,3.0709,32000.0
2009-08-20 10:55:00,4.56,4.56,4.55,4.55,71200.0,3.0709,3.0709,3.0642,3.0642,71200.0
2009-08-20 11:00:00,4.55,4.55,4.53,4.54,103200.0,3.0642,3.0642,3.0507,3.0574,103200.0
2009-08-20 11:05:00,4.54,4.54,4.53,4.53,36000.0,3.0574,3.0574,3.0507,3.0507,36000.0
2009-08-20 11:10:00,4.53,4.54,4.53,4.54,30400.0,3.0507,3.0574,3.0507,3.0574,30400.0
2009-08-20 11:15:00,4.54,4.54,4.53,4.54,25600.0,3.0574,3.0574,3.0507,3.0574,25600.0
2009-08-20 11:20:00,4.54,4.54,4.53,4.53,16800.0,3.0574,3.0574,3.0507,3.0507,16800.0
2009-08-20 11:25:00,4.53,4.54,4.53,4.53,23200.0,3.0507,3.0574,3.0507,3.0507,23200.0
2009-08-20 11:30:00,4.53,4.54,4.53,4.53,23200.0,3.0507,3.0574,3.0507,3.0507,23200.0
2009-08-20 11:35:00,4.53,4.53,4.52,4.52,35200.0,3.0507,3.0507,3.044,3.044,35200.0
2009-08-20 11:40:00,4.52,4.52,4.51,4.52,50400.0,3.044,3.044,3.0372,3.044,50400.0
2009-08-20 11:45:00,4.52,4.52,4.51,4.52,32000.0,3.044,3.044,3.0372,3.044,32000.0
2009-08-20 11:50:00,4.52,4.52,4.51,4.51,39200.0,3.044,3.044,3.0372,3.0372,39200.0
2009-08-20 11:55:00,4.52,4.52,4.52,4.52,17600.0,3.044,3.044,3.044,3.044,17600.0
2009-08-20 12:00:00,4.52,4.52,4.52,4.52,27200.0,3.044,3.044,3.044,3.044,27200.0
2009-08-20 12:05:00,4.52,4.53,4.52,4.53,41600.0,3.044,3.0507,3.044,3.0507,41600.0
2009-08-20 12:10:00,4.53,4.53,4.52,4.52,30400.0,3.0507,3.0507,3.044,3.044,30400.0
2009-08-20 12:15:00,4.52,4.53,4.52,4.53,26400.0,3.044,3.0507,3.044,3.0507,26400.0
2009-08-20 12:20:00,4.53,4.53,4.52,4.52,18400.0,3.0507,3.0507,3.044,3.044,18400.0
2009-08-20 12:25:00,4.52,4.52,4.52,4.52,24800.0,3.044,3.044,3.044,3.044,24800.0
2009-08-20 12:30:00,4.52,4.52,4.52,4.52,17600.0,3.044,3.044,3.044,3.044,17600.0
2009-08-20 12:35:00,4.52,4.52,4.52,4.52,32000.0,3.044,3.044,3.044,3.044,32000.0
2009-08-20 12:40:00,4.52,4.52,4.52,4.52,18400.0,3.044,3.044,3.044,3.044,18400.0
2009-08-20 12:45:00,4.52,4.53,4.52,4.53,20000.0,3.044,3.0507,3.044,3.0507,20000.0
2009-08-20 12:50:00,4.53,4.53,4.53,4.53,20000.0,3.0507,3.0507,3.0507,3.0507,20000.0
2009-08-20 12:55:00,4.53,4.53,4.53,4.53,8800.0,3.0507,3.0507,3.0507,3.0507,8800.0
2009-08-20 13:00:00,4.53,4.53,4.53,4.53,9600.0,3.0507,3.0507,3.0507,3.0507,9600.0
2009-08-20 13:05:00,4.53,4.53,4.53,4.53,14400.0,3.0507,3.0507,3.0507,3.0507,14400.0
2009-08-20 13:10:00,4.53,4.53,4.53,4.53,28000.0,3.0507,3.0507,3.0507,3.0507,28000.0
2009-08-20 13:15:00,4.53,4.53,4.53,4.53,16800.0,3.0507,3.0507,3.0507,3.0507,16800.0
2009-08-20 13:20:00,4.53,4.53,4.53,4.53,16800.0,3.0507,3.0507,3.0507,3.0507,16800.0
2009-08-20 13:25:00,4.53,4.53,4.53,4.53,16000.0,3.0507,3.0507,3.0507,3.0507,16000.0
2009-08-20 13:30:00,4.53,4.54,4.53,4.54,36800.0,3.0507,3.0574,3.0507,3.0574,36800.0
2009-08-20 13:35:00,4.54,4.54,4.53,4.53,64800.0,3.0574,3.0574,3.0507,3.0507,64800.0
2009-08-20 13:40:00,4.53,4.53,4.52,4.53,70400.0,3.0507,3.0507,3.044,3.0507,70400.0
2009-08-20 13:45:00,4.53,4.53,4.53,4.53,25600.0,3.0507,3.0507,3.0507,3.0507,25600.0
2009-08-20 13:50:00,4.53,4.53,4.53,4.53,22400.0,3.0507,3.0507,3.0507,3.0507,22400.0
2009-08-20 13:55:00,4.53,4.53,4.52,4.52,109600.0,3.0507,3.0507,3.044,3.044,109600.0
2009-08-20 14:00:00,4.53,4.53,4.52,4.52,52800.0,3.0507,3.0507,3.044,3.044,52800.0
2009-08-20 14:05:00,4.52,4.53,4.52,4.52,56000.0,3.044,3.0507,3.044,3.044,56000.0
2009-08-20 14:10:00,4.52,4.52,4.52,4.52,44000.0,3.044,3.044,3.044,3.044,44000.0
2009-08-20 14:15:00,4.52,4.53,4.52,4.52,81600.0,3.044,3.0507,3.044,3.044,81600.0
2009-08-20 14:20:00,4.52,4.52,4.52,4.52,47200.0,3.044,3.044,3.044,3.044,47200.0
2009-08-20 14:25:00,4.52,4.52,4.52,4.52,34400.0,3.044,3.044,3.044,3.044,34400.0
2009-08-20 14:30:00,4.52,4.52,4.52,4.52,61600.0,3.044,3.044,3.044,3.044,61600.0
2009-08-20 14:35:00,4.52,4.52,4.51,4.51,80000.0,3.044,3.044,3.0372,3.0372,80000.0
2009-08-20 14:40:00,4.51,4.52,4.51,4.51,37600.0,3.0372,3.044,3.0372,3.0372,37600.0
2009-08-20 14:45:00,4.51,4.52,4.51,4.52,45600.0,3.0372,3.044,3.0372,3.044,45600.0
2009-08-20 14:50:00,4.51,4.52,4.51,4.52,40800.0,3.0372,3.044,3.0372,3.044,40800.0
2009-08-20 14:55:00,4.52,4.52,4.51,4.52,80800.0,3.044,3.044,3.0372,3.044,80800.0
2009-08-20 15:00:00,4.52,4.53,4.52,4.53,79200.0,3.044,3.0507,3.044,3.0507,79200.0
2009-08-20 15:05:00,4.53,4.54,4.53,4.54,120000.0,3.0507,3.0574,3.0507,3.0574,120000.0
2009-08-20 15:10:00,4.54,4.54,4.54,4.54,55200.0,3.0574,3.0574,3.0574,3.0574,55200.0
2009-08-20 15:15:00,4.54,4.54,4.54,4.54,44000.0,3.0574,3.0574,3.0574,3.0574,44000.0
2009-08-20 15:20:00,4.53,4.54,4.53,4.54,45600.0,3.0507,3.0574,3.0507,3.0574,45600.0
2009-08-20 15:25:00,4.54,4.54,4.54,4.54,84800.0,3.0574,3.0574,3.0574,3.0574,84800.0
2009-08-20 15:30:00,4.54,4.56,4.54,4.55,204800.0,3.0574,3.0709,3.0574,3.0642,204800.0
2009-08-20 15:35:00,4.55,4.55,4.54,4.54,91200.0,3.0642,3.0642,3.0574,3.0574,91200.0
2009-08-20 15:40:00,4.55,4.55,4.54,4.54,116800.0,3.0642,3.0642,3.0574,3.0574,116800.0
2009-08-20 15:45:00,4.54,4.55,4.54,4.54,164800.0,3.0574,3.0642,3.0574,3.0574,164800.0
2009-08-20 15:50:00,4.54,4.54,4.54,4.54,160000.0,3.0574,3.0574,3.0574,3.0574,160000.0
2009-08-20 15:55:00,4.54,4.54,4.54,4.54,339200.0,3.0574,3.0574,3.0574,3.0574,339200.0
2009-08-21 09:30:00,4.61,4.61,4.55,4.58,1900800.0,3.1046,3.1046,3.0642,3.0844,1900800.0
2009-08-21 09:35:00,4.58,4.6,4.58,4.58,123200.0,3.0844,3.0978,3.0844,3.0844,123200.0
2009-08-21 09:40:00,4.58,4.59,4.57,4.57,58400.0,3.0844,3.0911,3.0776,3.0776,58400.0
2009-08-21 09:45:00,4.58,4.58,4.56,4.56,51200.0,3.0844,3.0844,3.0709,3.0709,51200.0
2009-08-21 09:50:00,4.56,4.56,4.55,4.56,37600.0,3.0709,3.0709,3.0642,3.0709,37600.0
2009-08-21 09:55:00,4.56,4.56,4.55,4.56,131200.0,3.0709,3.0709,3.0642,3.0709,131200.0
2009-08-21 10:00:00,4.56,4.65,4.56,4.65,485600.0,3.0709,3.1315,3.0709,3.1315,485600.0
2009-08-21 10:05:00,4.66,4.66,4.64,4.64,168800.0,3.1383,3.1383,3.1248,3.1248,168800.0
2009-08-21 10:10:00,4.64,4.67,4.64,4.67,152800.0,3.1248,3.145,3.1248,3.145,152800.0
2009-08-21 10:15:00,4.67,4.69,4.67,4.68,226400.0,3.145,3.1585,3.145,3.1517,226400.0
2009-08-21 10:20:00,4.68,4.68,4.67,4.68,75200.0,3.1517,3.1517,3.145,3.1517,75200.0
2009-08-21 10:25:00,4.67,4.67,4.67,4.67,82400.0,3.145,3.145,3.145,3.145,82400.0
2009-08-21 10:30:00,4.67,4.67,4.67,4.67,96800.0,3.145,3.145,3.145,3.145,96800.0
2009-08-21 10:35:00,4.67,4.68,4.67,4.67,109600.0,3.145,3.1517,3.145,3.145,109600.0
2009-08-21 10:40:00,4.68,4.68,4.67,4.67,161600.0,3.1517,3.1517,3.145,3.145,161600.0
2009-08-21 10:45:00,4.67,4.67,4.65,4.66,80800.0,3.145,3.145,3.1315,3.1383,80800.0
2009-08-21 10:50:00,4.65,4.65,4.65,4.65,42400.0,3.1315,3.1315,3.1315,3.1315,42400.0
2009-08-21 10:55:00,4.65,4.66,4.65,4.66,72800.0,3.1315,3.1383,3.1315,3.1383,72800.0
2009-08-21 11:00:00,4.66,4.66,4.65,4.65,41600.0,3.1383,3.1383,3.1315,3.1315,41600.0
2009-08-21 11:05:00,4.65,4.66,4.64,4.65,56000.0,3.1315,3.1383,3.1248,3.1315,56000.0
2009-08-21 11:10:00,4.65,4.65,4.65,4.65,32800.0,3.1315,3.1315,3.1315,3.1315,32800.0
2009-08-21 11:15:00,4.65,4.65,4.65,4.65,32800.0,3.1315,3.1315,3.1315,3.1315,32800.0
2009-08-21 11:20:00,4.65,4.66,4.65,4.66,38400.0,3.1315,3.1383,3.1315,3.1383,38400.0
2009-08-21 11:25:00,4.66,4.66,4.65,4.66,34400.0,3.1383,3.1383,3.1315,3.1383,34400.0
2009-08-21 11:30:00,4.65,4.66,4.65,4.66,82400.0,3.1315,3.1383,3.1315,3.1383,82400.0
2009-08-21 11:35:00,4.66,4.66,4.65,4.65,56800.0,3.1383,3.1383,3.1315,3.1315,56800.0
2009-08-21 11:40:00,4.65,4.66,4.65,4.66,30400.0,3.1315,3.1383,3.1315,3.1383,30400.0
2009-08-21 11:45:00,4.66,4.66,4.66,4.66,62400.0,3.1383,3.1383,3.1383,3.1383,62400.0
2009-08-21 11:50:00,4.66,4.66,4.65,4.65,41600.0,3.1383,3.1383,3.1315,3.1315,41600.0
2009-08-21 11:55:00,4.65,4.66,4.65,4.65,15200.0,3.1315,3.1383,3.1315,3.1315,15200.0
2009-08-21 12:00:00,4.66,4.66,4.65,4.66,38400.0,3.1383,3.1383,3.1315,3.1383,38400.0
2009-08-21 12:05:00,4.66,4.66,4.65,4.66,196800.0,3.1383,3.1383,3.1315,3.1383,196800.0
2009-08-21 12:10:00,4.66,4.66,4.65,4.66,119200.0,3.1383,3.1383,3.1315,3.1383,119200.0
2009-08-21 12:15:00,4.66,4.66,4.66,4.66,15200.0,3.1383,3.1383,3.1383,3.1383,15200.0
2009-08-21 12:20:00,4.66,4.66,4.66,4.66,44800.0,3.1383,3.1383,3.1383,3.1383,44800.0
2009-08-21 12:25:00,4.66,4.66,4.66,4.66,33600.0,3.1383,3.1383,3.1383,3.1383,33600.0
2009-08-21 12:30:00,4.66,4.66,4.66,4.66,16000.0,3.1383,3.1383,3.1383,3.1383,16000.0
2009-08-21 12:35:00,4.66,4.67,4.66,4.67,132800.0,3.1383,3.145,3.1383,3.145,132800.0
2009-08-21 12:40:00,4.67,4.67,4.67,4.67,35200.0,3.145,3.145,3.145,3.145,35200.0
2009-08-21 12:45:00,4.67,4.68,4.67,4.68,75200.0,3.145,3.1517,3.145,3.1517,75200.0
2009-08-21 12:50:00,4.68,4.68,4.67,4.67,37600.0,3.1517,3.1517,3.145,3.145,37600.0
2009-08-21 12:55:00,4.67,4.67,4.66,4.66,17600.0,3.145,3.145,3.1383,3.1383,17600.0
2009-08-21 13:00:00,4.66,4.66,4.66,4.66,102400.0,3.1383,3.1383,3.1383,3.1383,102400.0
2009-08-21 13:05:00,4.66,4.66,4.65,4.65,47200.0,3.1383,3.1383,3.1315,3.1315,47200.0
2009-08-21 13:10:00,4.66,4.66,4.65,4.65,40000.0,3.1383,3.1383,3.1315,3.1315,40000.0
2009-08-21 13:15:00,4.65,4.65,4.65,4.65,45600.0,3.1315,3.1315,3.1315,3.1315,45600.0
2009-08-21 13:20:00,4.65,4.66,4.65,4.66,47200.0,3.1315,3.1383,3.1315,3.1383,47200.0
2009-08-21 13:25:00,4.66,4.66,4.65,4.65,23200.0,3.1383,3.1383,3.1315,3.1315,23200.0
2009-08-21 13:30:00,4.66,4.66,4.65,4.65,30400.0,3.1383,3.1383,3.1315,3.1315,30400.0
2009-08-21 13:35:00,4.65,4.66,4.64,4.65,189600.0,3.1315,3.1383,3.1248,3.1315,189600.0
2009-08-21 13:40:00,4.65,4.65,4.64,4.64,68800.0,3.1315,3.1315,3.1248,3.1248,68800.0
2009-08-21 13:45:00,4.64,4.64,4.63,4.63,66400.0,3.1248,3.1248,3.1181,3.1181,66400.0
2009-08-21 13:50:00,4.63,4.63,4.63,4.63,100000.0,3.1181,3.1181,3.1181,3.1181,100000.0
2009-08-21 13:55:00,4.63,4.63,4.63,4.63,35200.0,3.1181,3.1181,3.1181,3.1181,35200.0
2009-08-21 14:00:00,4.63,4.63,4.63,4.63,100800.0,3.1181,3.1181,3.1181,3.1181,100800.0
2009-08-21 14:05:00,4.63,4.64,4.63,4.63,89600.0,3.1181,3.1248,3.1181,3.1181,89600.0
2009-08-21 14:10:00,4.63,4.65,4.63,4.64,89600.0,3.1181,3.1315,3.1181,3.1248,89600.0
2009-08-21 14:15:00,4.65,4.65,4.64,4.64,60000.0,3.1315,3.1315,3.1248,3.1248,60000.0
2009-08-21 14:20:00,4.65,4.65,4.64,4.64,42400.0,3.1315,3.1315,3.1248,3.1248,42400.0
2009-08-21 14:25:00,4.64,4.64,4.64,4.64,90400.0,3.1248,3.1248,3.1248,3.1248,90400.0
2009-08-21 14:30:00,4.64,4.64,4.64,4.64,99200.0,3.1248,3.1248,3.1248,3.1248,99200.0
2009-08-21 14:35:00,4.64,4.65,4.64,4.65,52000.0,3.1248,3.1315,3.1248,3.1315,52000.0
2009-08-21 14:40:00,4.64,4.65,4.64,4.64,110400.0,3.1248,3.1315,3.1248,3.1248,110400.0
2009-08-21 14:45:00,4.64,4.64,4.63,4.63,105600.0,3.1248,3.1248,3.1181,3.1181,105600.0
2009-08-21 14:50:00,4.63,4.63,4.62,4.62,355200.0,3.1181,3.1181,3.1113,3.1113,355200.0
2009-08-21 14:55:00,4.62,4.63,4.62,4.63,123200.0,3.1113,3.1181,3.1113,3.1181,123200.0
2009-08-21 15:00:00,4.63,4.64,4.63,4.64,208000.0,3.1181,3.1248,3.1181,3.1248,208000.0
2009-08-21 15:05:00,4.64,4.64,4.64,4.64,88800.0,3.1248,3.1248,3.1248,3.1248,88800.0
2009-08-21 15:10:00,4.64,4.64,4.64,4.64,80800.0,3.1248,3.1248,3.1248,3.1248,80800.0
2009-08-21 15:15:00,4.64,4.66,4.64,4.65,136800.0,3.1248,3.1383,3.1248,3.1315,136800.0
2009-08-21 15:20:00,4.66,4.66,4.65,4.65,145600.0,3.1383,3.1383,3.1315,3.1315,145600.0
2009-08-21 15:25:00,4.65,4.65,4.65,4.65,88000.0,3.1315,3.1315,3.1315,3.1315,88000.0
2009-08-21 15:30:00,4.65,4.65,4.65,4.65,89600.0,3.1315,3.1315,3.1315,3.1315,89600.0
2009-08-21 15:35:00,4.65,4.65,4.64,4.65,135200.0,3.1315,3.1315,3.1248,3.1315,135200.0
2009-08-21 15:40:00,4.65,4.65,4.63,4.63,236800.0,3.1315,3.1315,3.1181,3.1181,236800.0
2009-08-21 15:45:00,4.63,4.64,4.63,4.64,184000.0,3.1181,3.1248,3.1181,3.1248,184000.0
2009-08-21 15:50:00,4.64,4.65,4.64,4.64,226400.0,3.1248,3.1315,3.1248,3.1248,226400.0
2009-08-21 15:55:00,4.64,4.66,4.64,4.65,556000.0,3.1248,3.1383,3.1248,3.1315,556000.0
2009-08-24 09:30:00,4.64,4.64,4.63,4.64,160800.0,3.1248,3.1248,3.1181,3.1248,160800.0
2009-08-24 09:35:00,4.64,4.66,4.63,4.64,44000.0,3.1248,3.1383,3.1181,3.1248,44000.0
2009-08-24 09:40:00,4.64,4.64,4.62,4.63,63200.0,3.1248,3.1248,3.1113,3.1181,63200.0
2009-08-24 09:45:00,4.63,4.64,4.62,4.62,107200.0,3.1181,3.1248,3.1113,3.1113,107200.0
2009-08-24 09:50:00,4.62,4.62,4.6,4.61,90400.0,3.1113,3.1113,3.0978,3.1046,90400.0
2009-08-24 09:55:00,4.61,4.63,4.61,4.63,37600.0,3.1046,3.1181,3.1046,3.1181,37600.0
2009-08-24 10:00:00,4.63,4.63,4.62,4.62,32800.0,3.1181,3.1181,3.1113,3.1113,32800.0
2009-08-24 10:05:00,4.62,4.64,4.61,4.64,72800.0,3.1113,3.1248,3.1046,3.1248,72800.0
2009-08-24 10:10:00,4.64,4.64,4.63,4.63,62400.0,3.1248,3.1248,3.1181,3.1181,62400.0
2009-08-24 10:15:00,4.62,4.63,4.62,4.63,16800.0,3.1113,3.1181,3.1113,3.1181,16800.0
2009-08-24 10:20:00,4.63,4.64,4.63,4.64,70400.0,3.1181,3.1248,3.1181,3.1248,70400.0
2009-08-24 10:25:00,4.64,4.65,4.64,4.64,163200.0,3.1248,3.1315,3.1248,3.1248,163200.0
2009-08-24 10:30:00,4.64,4.65,4.64,4.65,98400.0,3.1248,3.1315,3.1248,3.1315,98400.0
2009-08-24 10:35:00,4.64,4.65,4.64,4.65,44800.0,3.1248,3.1315,3.1248,3.1315,44800.0
2009-08-24 10:40:00,4.64,4.65,4.64,4.65,66400.0,3.1248,3.1315,3.1248,3.1315,66400.0
2009-08-24 10:45:00,4.65,4.66,4.65,4.66,37600.0,3.1315,3.1383,3.1315,3.1383,37600.0
2009-08-24 10:50:00,4.66,4.67,4.66,4.67,82400.0,3.1383,3.145,3.1383,3.145,82400.0
2009-08-24 10:55:00,4.66,4.67,4.66,4.67,35200.0,3.1383,3.145,3.1383,3.145,35200.0
2009-08-24 11:00:00,4.67,4.67,4.66,4.66,132800.0,3.145,3.145,3.1383,3.1383,132800.0
2009-08-24 11:05:00,4.66,4.66,4.66,4.66,37600.0,3.1383,3.1383,3.1383,3.1383,37600.0
2009-08-24 11:10:00,4.66,4.66,4.66,4.66,20800.0,3.1383,3.1383,3.1383,3.1383,20800.0
2009-08-24 11:15:00,4.66,4.66,4.64,4.65,58400.0,3.1383,3.1383,3.1248,3.1315,58400.0
2009-08-24 11:20:00,4.65,4.65,4.65,4.65,16000.0,3.1315,3.1315,3.1315,3.1315,16000.0
2009-08-24 11:25:00,4.65,4.65,4.65,4.65,19200.0,3.1315,3.1315,3.1315,3.1315,19200.0
2009-08-24 11:30:00,4.65,4.65,4.64,4.64,50400.0,3.1315,3.1315,3.1248,3.1248,50400.0
2009-08-24 11:35:00,4.64,4.64,4.62,4.62,172800.0,3.1248,3.1248,3.1113,3.1113,172800.0
2009-08-24 11:40:00,4.62,4.63,4.62,4.62,68000.0,3.1113,3.1181,3.1113,3.1113,68000.0
2009-08-24 11:45:00,4.62,4.63,4.62,4.63,39200.0,3.1113,3.1181,3.1113,3.1181,39200.0
2009-08-24 11:50:00,4.63,4.63,4.62,4.62,68000.0,3.1181,3.1181,3.1113,3.1113,68000.0
2009-08-24 11:55:00,4.62,4.62,4.62,4.62,20000.0,3.1113,3.1113,3.1113,3.1113,20000.0
2009-08-24 12:00:00,4.62,4.62,4.61,4.62,72800.0,3.1113,3.1113,3.1046,3.1113,72800.0
2009-08-24 12:05:00,4.62,4.62,4.62,4.62,20800.0,3.1113,3.1113,3.1113,3.1113,20800.0
2009-08-24 12:10:00,4.62,4.62,4.61,4.61,38400.0,3.1113,3.1113,3.1046,3.1046,38400.0
2009-08-24 12:15:00,4.61,4.61,4.61,4.61,13600.0,3.1046,3.1046,3.1046,3.1046,13600.0
2009-08-24 12:20:00,4.61,4.61,4.61,4.61,44800.0,3.1046,3.1046,3.1046,3.1046,44800.0
2009-08-24 12:25:00,4.61,4.61,4.6,4.6,66400.0,3.1046,3.1046,3.0978,3.0978,66400.0
2009-08-24 12:30:00,4.6,4.6,4.59,4.6,78400.0,3.0978,3.0978,3.0911,3.0978,78400.0
2009-08-24 12:35:00,4.59,4.6,4.59,4.6,72800.0,3.0911,3.0978,3.0911,3.0978,72800.0
2009-08-24 12:40:00,4.6,4.6,4.6,4.6,43200.0,3.0978,3.0978,3.0978,3.0978,43200.0
2009-08-24 12:45:00,4.6,4.6,4.6,4.6,40800.0,3.0978,3.0978,3.0978,3.0978,40800.0
2009-08-24 12:50:00,4.6,4.6,4.6,4.6,12800.0,3.0978,3.0978,3.0978,3.0978,12800.0
2009-08-24 12:55:00,4.6,4.6,4.6,4.6,22400.0,3.0978,3.0978,3.0978,3.0978,22400.0
2009-08-24 13:00:00,4.6,4.6,4.59,4.59,89600.0,3.0978,3.0978,3.0911,3.0911,89600.0
2009-08-24 13:05:00,4.59,4.59,4.57,4.57,52800.0,3.0911,3.0911,3.0776,3.0776,52800.0
2009-08-24 13:10:00,4.57,4.58,4.57,4.57,195200.0,3.0776,3.0844,3.0776,3.0776,195200.0
2009-08-24 13:15:00,4.57,4.57,4.57,4.57,163200.0,3.0776,3.0776,3.0776,3.0776,163200.0
2009-08-24 13:20:00,4.57,4.58,4.57,4.57,283200.0,3.0776,3.0844,3.0776,3.0776,283200.0
2009-08-24 13:25:00,4.57,4.58,4.57,4.58,67200.0,3.0776,3.0844,3.0776,3.0844,67200.0
2009-08-24 13:30:00,4.58,4.58,4.57,4.58,120000.0,3.0844,3.0844,3.0776,3.0844,120000.0
2009-08-24 13:35:00,4.58,4.59,4.58,4.59,24800.0,3.0844,3.0911,3.0844,3.0911,24800.0
2009-08-24 13:40:00,4.59,4.6,4.59,4.6,68000.0,3.0911,3.0978,3.0911,3.0978,68000.0
2009-08-24 13:45:00,4.6,4.6,4.59,4.59,33600.0,3.0978,3.0978,3.0911,3.0911,33600.0
2009-08-24 13:50:00,4.59,4.59,4.59,4.59,87200.0,3.0911,3.0911,3.0911,3.0911,87200.0
2009-08-24 13:55:00,4.59,4.59,4.59,4.59,29600.0,3.0911,3.0911,3.0911,3.0911,29600.0
2009-08-24 14:00:00,4.59,4.59,4.58,4.58,104000.0,3.0911,3.0911,3.0844,3.0844,104000.0
2009-08-24 14:05:00,4.58,4.59,4.58,4.59,27200.0,3.0844,3.0911,3.0844,3.0911,27200.0
2009-08-24 14:10:00,4.58,4.59,4.58,4.59,16800.0,3.0844,3.0911,3.0844,3.0911,16800.0
2009-08-24 14:15:00,4.59,4.59,4.59,4.59,49600.0,3.0911,3.0911,3.0911,3.0911,49600.0
2009-08-24 14:20:00,4.59,4.59,4.59,4.59,26400.0,3.0911,3.0911,3.0911,3.0911,26400.0
2009-08-24 14:25:00,4.58,4.59,4.58,4.58,43200.0,3.0844,3.0911,3.0844,3.0844,43200.0
2009-08-24 14:30:00,4.58,4.58,4.58,4.58,39200.0,3.0844,3.0844,3.0844,3.0844,39200.0
2009-08-24 14:35:00,4.58,4.58,4.58,4.58,31200.0,3.0844,3.0844,3.0844,3.0844,31200.0
2009-08-24 14:40:00,4.58,4.58,4.58,4.58,21600.0,3.0844,3.0844,3.0844,3.0844,21600.0
2009-08-24 14:45:00,4.58,4.58,4.58,4.58,34400.0,3.0844,3.0844,3.0844,3.0844,34400.0
2009-08-24 14:50:00,4.58,4.58,4.58,4.58,48800.0,3.0844,3.0844,3.0844,3.0844,48800.0
2009-08-24 14:55:00,4.58,4.58,4.58,4.58,34400.0,3.0844,3.0844,3.0844,3.0844,34400.0
2009-08-24 15:00:00,4.58,4.58,4.57,4.57,76000.0,3.0844,3.0844,3.0776,3.0776,76000.0
2009-08-24 15:05:00,4.57,4.57,4.56,4.56,127200.0,3.0776,3.0776,3.0709,3.0709,127200.0
2009-08-24 15:10:00,4.56,4.56,4.55,4.56,132800.0,3.0709,3.0709,3.0642,3.0709,132800.0
2009-08-24 15:15:00,4.55,4.55,4.55,4.55,53600.0,3.0642,3.0642,3.0642,3.0642,53600.0
2009-08-24 15:20:00,4.55,4.55,4.55,4.55,139200.0,3.0642,3.0642,3.0642,3.0642,139200.0
2009-08-24 15:25:00,4.55,4.57,4.55,4.56,144000.0,3.0642,3.0776,3.0642,3.0709,144000.0
2009-08-24 15:30:00,4.56,4.58,4.56,4.57,180800.0,3.0709,3.0844,3.0709,3.0776,180800.0
2009-08-24 15:35:00,4.58,4.58,4.56,4.56,87200.0,3.0844,3.0844,3.0709,3.0709,87200.0
2009-08-24 15:40:00,4.56,4.57,4.55,4.56,134400.0,3.0709,3.0776,3.0642,3.0709,134400.0
2009-08-24 15:45:00,4.56,4.56,4.55,4.55,275200.0,3.0709,3.0709,3.0642,3.0642,275200.0
2009-08-24 15:50:00,4.55,4.56,4.55,4.55,300000.0,3.0642,3.0709,3.0642,3.0642,300000.0
2009-08-24 15:55:00,4.55,4.56,4.55,4.55,486400.0,3.0642,3.0709,3.0642,3.0642,486400.0
2009-08-25 09:30:00,4.62,4.66,4.58,4.6,264800.0,3.1113,3.1383,3.0844,3.0978,264800.0
2009-08-25 09:35:00,4.6,4.62,4.59,4.61,92000.0,3.0978,3.1113,3.0911,3.1046,92000.0
2009-08-25 09:40:00,4.61,4.61,4.6,4.6,236000.0,3.1046,3.1046,3.0978,3.0978,236000.0
2009-08-25 09:45:00,4.6,4.6,4.59,4.59,236800.0,3.0978,3.0978,3.0911,3.0911,236800.0
2009-08-25 09:50:00,4.59,4.61,4.59,4.6,268000.0,3.0911,3.1046,3.0911,3.0978,268000.0
2009-08-25 09:55:00,4.59,4.61,4.58,4.61,181600.0,3.0911,3.1046,3.0844,3.1046,181600.0
2009-08-25 10:00:00,4.61,4.66,4.61,4.64,286400.0,3.1046,3.1383,3.1046,3.1248,286400.0
2009-08-25 10:05:00,4.64,4.64,4.62,4.63,108000.0,3.1248,3.1248,3.1113,3.1181,108000.0
2009-08-25 10:10:00,4.63,4.65,4.63,4.63,151200.0,3.1181,3.1315,3.1181,3.1181,151200.0
2009-08-25 10:15:00,4.63,4.64,4.6,4.6,161600.0,3.1181,3.1248,3.0978,3.0978,161600.0
2009-08-25 10:20:00,4.6,4.63,4.6,4.62,112800.0,3.0978,3.1181,3.0978,3.1113,112800.0
2009-08-25 10:25:00,4.62,4.62,4.61,4.61,72000.0,3.1113,3.1113,3.1046,3.1046,72000.0
2009-08-25 10:30:00,4.61,4.62,4.61,4.62,80800.0,3.1046,3.1113,3.1046,3.1113,80800.0
2009-08-25 10:35:00,4.62,4.63,4.62,4.62,83200.0,3.1113,3.1181,3.1113,3.1113,83200.0
2009-08-25 10:40:00,4.63,4.63,4.62,4.63,66400.0,3.1181,3.1181,3.1113,3.1181,66400.0
2009-08-25 10:45:00,4.63,4.63,4.62,4.62,57600.0,3.1181,3.1181,3.1113,3.1113,57600.0
2009-08-25 10:50:00,4.62,4.63,4.61,4.62,120000.0,3.1113,3.1181,3.1046,3.1113,120000.0
2009-08-25 10:55:00,4.61,4.62,4.61,4.62,42400.0,3.1046,3.1113,3.1046,3.1113,42400.0
2009-08-25 11:00:00,4.63,4.64,4.62,4.63,118400.0,3.1181,3.1248,3.1113,3.1181,118400.0
2009-08-25 11:05:00,4.64,4.64,4.61,4.61,146400.0,3.1248,3.1248,3.1046,3.1046,146400.0
2009-08-25 11:10:00,4.61,4.62,4.6,4.61,224000.0,3.1046,3.1113,3.0978,3.1046,224000.0
2009-08-25 11:15:00,4.61,4.61,4.6,4.6,73600.0,3.1046,3.1046,3.0978,3.0978,73600.0
2009-08-25 11:20:00,4.6,4.6,4.59,4.6,166400.0,3.0978,3.0978,3.0911,3.0978,166400.0
2009-08-25 11:25:00,4.6,4.61,4.6,4.61,77600.0,3.0978,3.1046,3.0978,3.1046,77600.0
2009-08-25 11:30:00,4.61,4.61,4.6,4.61,92800.0,3.1046,3.1046,3.0978,3.1046,92800.0
2009-08-25 11:35:00,4.61,4.61,4.6,4.6,588000.0,3.1046,3.1046,3.0978,3.0978,588000.0
2009-08-25 11:40:00,4.6,4.62,4.6,4.62,110400.0,3.0978,3.1113,3.0978,3.1113,110400.0
2009-08-25 11:45:00,4.62,4.62,4.61,4.61,38400.0,3.1113,3.1113,3.1046,3.1046,38400.0
2009-08-25 11:50:00,4.61,4.62,4.61,4.61,43200.0,3.1046,3.1113,3.1046,3.1046,43200.0
2009-08-25 11:55:00,4.61,4.61,4.6,4.6,140000.0,3.1046,3.1046,3.0978,3.0978,140000.0
2009-08-25 12:00:00,4.6,4.6,4.59,4.6,243200.0,3.0978,3.0978,3.0911,3.0978,243200.0
2009-08-25 12:05:00,4.6,4.61,4.6,4.61,34400.0,3.0978,3.1046,3.0978,3.1046,34400.0
2009-08-25 12:10:00,4.61,4.61,4.61,4.61,33600.0,3.1046,3.1046,3.1046,3.1046,33600.0
2009-08-25 12:15:00,4.61,4.61,4.61,4.61,14400.0,3.1046,3.1046,3.1046,3.1046,14400.0
2009-08-25 12:20:00,4.61,4.62,4.61,4.62,44800.0,3.1046,3.1113,3.1046,3.1113,44800.0
2009-08-25 12:25:00,4.62,4.63,4.62,4.63,111200.0,3.1113,3.1181,3.1113,3.1181,111200.0
2009-08-25 12:30:00,4.63,4.63,4.62,4.62,136800.0,3.1181,3.1181,3.1113,3.1113,136800.0
2009-08-25 12:35:00,4.62,4.62,4.61,4.61,49600.0,3.1113,3.1113,3.1046,3.1046,49600.0
2009-08-25 12:40:00,4.61,4.62,4.61,4.61,84800.0,3.1046,3.1113,3.1046,3.1046,84800.0
2009-08-25 12:45:00,4.62,4.62,4.61,4.62,32800.0,3.1113,3.1113,3.1046,3.1113,32800.0
2009-08-25 12:50:00,4.61,4.61,4.61,4.61,51200.0,3.1046,3.1046,3.1046,3.1046,51200.0
2009-08-25 12:55:00,4.61,4.61,4.59,4.59,116800.0,3.1046,3.1046,3.0911,3.0911,116800.0
2009-08-25 13:00:00,4.59,4.6,4.59,4.6,122400.0,3.0911,3.0978,3.0911,3.0978,122400.0
2009-08-25 13:05:00,4.6,4.6,4.59,4.59,82400.0,3.0978,3.0978,3.0911,3.0911,82400.0
2009-08-25 13:10:00,4.6,4.6,4.59,4.59,79200.0,3.0978,3.0978,3.0911,3.0911,79200.0
2009-08-25 13:15:00,4.59,4.59,4.58,4.58,176800.0,3.0911,3.0911,3.0844,3.0844,176800.0
2009-08-25 13:20:00,4.58,4.59,4.57,4.58,251200.0,3.0844,3.0911,3.0776,3.0844,251200.0
2009-08-25 13:25:00,4.58,4.58,4.57,4.57,102400.0,3.0844,3.0844,3.0776,3.0776,102400.0
2009-08-25 13:30:00,4.57,4.58,4.57,4.57,172800.0,3.0776,3.0844,3.0776,3.0776,172800.0
2009-08-25 13:35:00,4.57,4.59,4.57,4.58,129600.0,3.0776,3.0911,3.0776,3.0844,129600.0
2009-08-25 13:40:00,4.58,4.58,4.58,4.58,51200.0,3.0844,3.0844,3.0844,3.0844,51200.0
2009-08-25 13:45:00,4.58,4.58,4.57,4.58,172800.0,3.0844,3.0844,3.0776,3.0844,172800.0
2009-08-25 13:50:00,4.58,4.58,4.57,4.57,102400.0,3.0844,3.0844,3.0776,3.0776,102400.0
2009-08-25 13:55:00,4.57,4.58,4.57,4.58,142400.0,3.0776,3.0844,3.0776,3.0844,142400.0
2009-08-25 14:00:00,4.58,4.58,4.57,4.58,149600.0,3.0844,3.0844,3.0776,3.0844,149600.0
2009-08-25 14:05:00,4.58,4.58,4.58,4.58,27200.0,3.0844,3.0844,3.0844,3.0844,27200.0
2009-08-25 14:10:00,4.58,4.58,4.58,4.58,107200.0,3.0844,3.0844,3.0844,3.0844,107200.0
2009-08-25 14:15:00,4.58,4.58,4.58,4.58,138400.0,3.0844,3.0844,3.0844,3.0844,138400.0
2009-08-25 14:20:00,4.58,4.58,4.58,4.58,89600.0,3.0844,3.0844,3.0844,3.0844,89600.0
2009-08-25 14:25:00,4.58,4.58,4.58,4.58,71200.0,3.0844,3.0844,3.0844,3.0844,71200.0
2009-08-25 14:30:00,4.58,4.58,4.58,4.58,87200.0,3.0844,3.0844,3.0844,3.0844,87200.0
2009-08-25 14:35:00,4.58,4.58,4.57,4.57,156800.0,3.0844,3.0844,3.0776,3.0776,156800.0
2009-08-25 14:40:00,4.58,4.58,4.57,4.57,125600.0,3.0844,3.0844,3.0776,3.0776,125600.0
2009-08-25 14:45:00,4.57,4.58,4.57,4.57,111200.0,3.0776,3.0844,3.0776,3.0776,111200.0
2009-08-25 14:50:00,4.57,4.59,4.57,4.58,80800.0,3.0776,3.0911,3.0776,3.0844,80800.0
2009-08-25 14:55:00,4.58,4.58,4.58,4.58,115200.0,3.0844,3.0844,3.0844,3.0844,115200.0
2009-08-25 15:00:00,4.58,4.59,4.58,4.58,166400.0,3.0844,3.0911,3.0844,3.0844,166400.0
2009-08-25 15:05:00,4.58,4.59,4.58,4.58,95200.0,3.0844,3.0911,3.0844,3.0844,95200.0
2009-08-25 15:10:00,4.58,4.58,4.58,4.58,144000.0,3.0844,3.0844,3.0844,3.0844,144000.0
2009-08-25 15:15:00,4.58,4.58,4.57,4.57,112000.0,3.0844,3.0844,3.0776,3.0776,112000.0
2009-08-25 15:20:00,4.57,4.58,4.57,4.58,184000.0,3.0776,3.0844,3.0776,3.0844,184000.0
2009-08-25 15:25:00,4.58,4.58,4.57,4.57,166400.0,3.0844,3.0844,3.0776,3.0776,166400.0
2009-08-25 15:30:00,4.57,4.57,4.56,4.56,292800.0,3.0776,3.0776,3.0709,3.0709,292800.0
2009-08-25 15:35:00,4.56,4.57,4.56,4.56,278400.0,3.0709,3.0776,3.0709,3.0709,278400.0
2009-08-25 15:40:00,4.56,4.57,4.56,4.56,339200.0,3.0709,3.0776,3.0709,3.0709,339200.0
2009-08-25 15:45:00,4.56,4.57,4.56,4.56,257600.0,3.0709,3.0776,3.0709,3.0709,257600.0
2009-08-25 15:50:00,4.56,4.58,4.56,4.57,616000.0,3.0709,3.0844,3.0709,3.0776,616000.0
2009-08-25 15:55:00,4.57,4.57,4.56,4.57,810400.0,3.0776,3.0776,3.0709,3.0776,810400.0
2009-08-26 09:30:00,4.55,4.56,4.53,4.55,140000.0,3.0642,3.0709,3.0507,3.0642,140000.0
2009-08-26 09:35:00,4.55,4.55,4.53,4.53,52000.0,3.0642,3.0642,3.0507,3.0507,52000.0
2009-08-26 09:40:00,4.54,4.56,4.54,4.54,138400.0,3.0574,3.0709,3.0574,3.0574,138400.0
2009-08-26 09:45:00,4.54,4.55,4.53,4.53,116800.0,3.0574,3.0642,3.0507,3.0507,116800.0
2009-08-26 09:50:00,4.53,4.53,4.52,4.53,117600.0,3.0507,3.0507,3.044,3.0507,117600.0
2009-08-26 09:55:00,4.53,4.56,4.53,4.55,189600.0,3.0507,3.0709,3.0507,3.0642,189600.0
2009-08-26 10:00:00,4.56,4.58,4.55,4.58,117600.0,3.0709,3.0844,3.0642,3.0844,117600.0
2009-08-26 10:05:00,4.58,4.6,4.58,4.58,169600.0,3.0844,3.0978,3.0844,3.0844,169600.0
2009-08-26 10:10:00,4.59,4.62,4.59,4.62,105600.0,3.0911,3.1113,3.0911,3.1113,105600.0
2009-08-26 10:15:00,4.62,4.63,4.61,4.63,107200.0,3.1113,3.1181,3.1046,3.1181,107200.0
2009-08-26 10:20:00,4.63,4.64,4.62,4.62,110400.0,3.1181,3.1248,3.1113,3.1113,110400.0
2009-08-26 10:25:00,4.62,4.62,4.61,4.61,52800.0,3.1113,3.1113,3.1046,3.1046,52800.0
2009-08-26 10:30:00,4.62,4.62,4.61,4.62,181600.0,3.1113,3.1113,3.1046,3.1113,181600.0
2009-08-26 10:35:00,4.62,4.63,4.62,4.62,52800.0,3.1113,3.1181,3.1113,3.1113,52800.0
2009-08-26 10:40:00,4.62,4.62,4.6,4.6,60800.0,3.1113,3.1113,3.0978,3.0978,60800.0
2009-08-26 10:45:00,4.6,4.6,4.59,4.6,56800.0,3.0978,3.0978,3.0911,3.0978,56800.0
2009-08-26 10:50:00,4.6,4.6,4.6,4.6,39200.0,3.0978,3.0978,3.0978,3.0978,39200.0
2009-08-26 10:55:00,4.6,4.61,4.6,4.61,48000.0,3.0978,3.1046,3.0978,3.1046,48000.0
2009-08-26 11:00:00,4.61,4.61,4.6,4.61,42400.0,3.1046,3.1046,3.0978,3.1046,42400.0
2009-08-26 11:05:00,4.61,4.61,4.57,4.57,189600.0,3.1046,3.1046,3.0776,3.0776,189600.0
2009-08-26 11:10:00,4.57,4.58,4.57,4.57,89600.0,3.0776,3.0844,3.0776,3.0776,89600.0
2009-08-26 11:15:00,4.58,4.59,4.58,4.58,68800.0,3.0844,3.0911,3.0844,3.0844,68800.0
2009-08-26 11:20:00,4.58,4.58,4.56,4.57,67200.0,3.0844,3.0844,3.0709,3.0776,67200.0
2009-08-26 11:25:00,4.57,4.58,4.57,4.57,53600.0,3.0776,3.0844,3.0776,3.0776,53600.0
2009-08-26 11:30:00,4.57,4.57,4.57,4.57,36800.0,3.0776,3.0776,3.0776,3.0776,36800.0
2009-08-26 11:35:00,4.57,4.57,4.55,4.55,74400.0,3.0776,3.0776,3.0642,3.0642,74400.0
2009-08-26 11:40:00,4.55,4.55,4.55,4.55,57600.0,3.0642,3.0642,3.0642,3.0642,57600.0
2009-08-26 11:45:00,4.55,4.56,4.55,4.55,114400.0,3.0642,3.0709,3.0642,3.0642,114400.0
2009-08-26 11:50:00,4.55,4.56,4.55,4.56,77600.0,3.0642,3.0709,3.0642,3.0709,77600.0
2009-08-26 11:55:00,4.56,4.56,4.56,4.56,53600.0,3.0709,3.0709,3.0709,3.0709,53600.0
2009-08-26 12:00:00,4.56,4.56,4.56,4.56,42400.0,3.0709,3.0709,3.0709,3.0709,42400.0
2009-08-26 12:05:00,4.56,4.57,4.56,4.56,47200.0,3.0709,3.0776,3.0709,3.0709,47200.0
2009-08-26 12:10:00,4.56,4.58,4.56,4.58,40000.0,3.0709,3.0844,3.0709,3.0844,40000.0
2009-08-26 12:15:00,4.58,4.58,4.58,4.58,77600.0,3.0844,3.0844,3.0844,3.0844,77600.0
2009-08-26 12:20:00,4.58,4.59,4.58,4.59,44000.0,3.0844,3.0911,3.0844,3.0911,44000.0
2009-08-26 12:25:00,4.59,4.59,4.57,4.58,107200.0,3.0911,3.0911,3.0776,3.0844,107200.0
2009-08-26 12:30:00,4.58,4.58,4.57,4.58,44000.0,3.0844,3.0844,3.0776,3.0844,44000.0
2009-08-26 12:35:00,4.58,4.59,4.58,4.58,44000.0,3.0844,3.0911,3.0844,3.0844,44000.0
2009-08-26 12:40:00,4.58,4.58,4.58,4.58,26400.0,3.0844,3.0844,3.0844,3.0844,26400.0
2009-08-26 12:45:00,4.58,4.58,4.58,4.58,36000.0,3.0844,3.0844,3.0844,3.0844,36000.0
2009-08-26 12:50:00,4.58,4.59,4.58,4.59,42400.0,3.0844,3.0911,3.0844,3.0911,42400.0
2009-08-26 12:55:00,4.59,4.59,4.58,4.58,48800.0,3.0911,3.0911,3.0844,3.0844,48800.0
2009-08-26 13:00:00,4.58,4.58,4.58,4.58,37600.0,3.0844,3.0844,3.0844,3.0844,37600.0
2009-08-26 13:05:00,4.58,4.58,4.57,4.58,46400.0,3.0844,3.0844,3.0776,3.0844,46400.0
2009-08-26 13:10:00,4.58,4.58,4.58,4.58,42400.0,3.0844,3.0844,3.0844,3.0844,42400.0
2009-08-26 13:15:00,4.58,4.58,4.57,4.57,50400.0,3.0844,3.0844,3.0776,3.0776,50400.0
2009-08-26 13:20:00,4.57,4.58,4.57,4.58,38400.0,3.0776,3.0844,3.0776,3.0844,38400.0
2009-08-26 13:25:00,4.58,4.58,4.58,4.58,28800.0,3.0844,3.0844,3.0844,3.0844,28800.0
2009-08-26 13:30:00,4.58,4.58,4.58,4.58,26400.0,3.0844,3.0844,3.0844,3.0844,26400.0
2009-08-26 13:35:00,4.58,4.59,4.58,4.59,66400.0,3.0844,3.0911,3.0844,3.0911,66400.0
2009-08-26 13:40:00,4.59,4.59,4.59,4.59,29600.0,3.0911,3.0911,3.0911,3.0911,29600.0
2009-08-26 13:45:00,4.59,4.59,4.58,4.58,36800.0,3.0911,3.0911,3.0844,3.0844,36800.0
2009-08-26 13:50:00,4.58,4.58,4.58,4.58,56800.0,3.0844,3.0844,3.0844,3.0844,56800.0
2009-08-26 13:55:00,4.58,4.6,4.58,4.6,122400.0,3.0844,3.0978,3.0844,3.0978,122400.0
2009-08-26 14:00:00,4.6,4.6,4.59,4.59,44800.0,3.0978,3.0978,3.0911,3.0911,44800.0
2009-08-26 14:05:00,4.59,4.6,4.59,4.59,90400.0,3.0911,3.0978,3.0911,3.0911,90400.0
2009-08-26 14:10:00,4.59,4.59,4.59,4.59,84800.0,3.0911,3.0911,3.0911,3.0911,84800.0
2009-08-26 14:15:00,4.59,4.6,4.59,4.59,107200.0,3.0911,3.0978,3.0911,3.0911,107200.0
2009-08-26 14:20:00,4.59,4.6,4.59,4.6,103200.0,3.0911,3.0978,3.0911,3.0978,103200.0
2009-08-26 14:25:00,4.6,4.6,4.59,4.6,36800.0,3.0978,3.0978,3.0911,3.0978,36800.0
2009-08-26 14:30:00,4.6,4.6,4.59,4.59,114400.0,3.0978,3.0978,3.0911,3.0911,114400.0
2009-08-26 14:35:00,4.59,4.59,4.58,4.59,261600.0,3.0911,3.0911,3.0844,3.0911,261600.0
2009-08-26 14:40:00,4.59,4.59,4.59,4.59,38400.0,3.0911,3.0911,3.0911,3.0911,38400.0
2009-08-26 14:45:00,4.59,4.6,4.59,4.6,45600.0,3.0911,3.0978,3.0911,3.0978,45600.0
2009-08-26 14:50:00,4.6,4.6,4.58,4.59,73600.0,3.0978,3.0978,3.0844,3.0911,73600.0
2009-08-26 14:55:00,4.59,4.59,4.57,4.57,165600.0,3.0911,3.0911,3.0776,3.0776,165600.0
2009-08-26 15:00:00,4.57,4.58,4.57,4.58,91200.0,3.0776,3.0844,3.0776,3.0844,91200.0
2009-08-26 15:05:00,4.57,4.58,4.57,4.58,49600.0,3.0776,3.0844,3.0776,3.0844,49600.0
2009-08-26 15:10:00,4.58,4.58,4.56,4.57,164000.0,3.0844,3.0844,3.0709,3.0776,164000.0
2009-08-26 15:15:00,4.57,4.57,4.57,4.57,92000.0,3.0776,3.0776,3.0776,3.0776,92000.0
2009-08-26 15:20:00,4.57,4.57,4.57,4.57,100800.0,3.0776,3.0776,3.0776,3.0776,100800.0
2009-08-26 15:25:00,4.57,4.58,4.56,4.56,217600.0,3.0776,3.0844,3.0709,3.0709,217600.0
2009-08-26 15:30:00,4.56,4.57,4.56,4.56,212000.0,3.0709,3.0776,3.0709,3.0709,212000.0
2009-08-26 15:35:00,4.56,4.57,4.56,4.57,291200.0,3.0709,3.0776,3.0709,3.0776,291200.0
2009-08-26 15:40:00,4.57,4.57,4.57,4.57,122400.0,3.0776,3.0776,3.0776,3.0776,122400.0
2009-08-26 15:45:00,4.57,4.58,4.57,4.58,226400.0,3.0776,3.0844,3.0776,3.0844,226400.0
2009-08-26 15:50:00,4.58,4.58,4.57,4.57,464000.0,3.0844,3.0844,3.0776,3.0776,464000.0
2009-08-26 15:55:00,4.57,4.58,4.56,4.57,615200.0,3.0776,3.0844,3.0709,3.0776,615200.0
2009-08-27 09:30:00,4.57,4.59,4.55,4.58,153600.0,3.0776,3.0911,3.0642,3.0844,153600.0
2009-08-27 09:35:00,4.58,4.61,4.58,4.6,200000.0,3.0844,3.1046,3.0844,3.0978,200000.0
2009-08-27 09:40:00,4.59,4.59,4.58,4.59,98400.0,3.0911,3.0911,3.0844,3.0911,98400.0
2009-08-27 09:45:00,4.59,4.6,4.58,4.59,188800.0,3.0911,3.0978,3.0844,3.0911,188800.0
2009-08-27 09:50:00,4.59,4.59,4.54,4.54,182400.0,3.0911,3.0911,3.0574,3.0574,182400.0
2009-08-27 09:55:00,4.55,4.55,4.52,4.53,66400.0,3.0642,3.0642,3.044,3.0507,66400.0
2009-08-27 10:00:00,4.53,4.53,4.5,4.5,113600.0,3.0507,3.0507,3.0305,3.0305,113600.0
2009-08-27 10:05:00,4.5,4.51,4.5,4.5,188000.0,3.0305,3.0372,3.0305,3.0305,188000.0
2009-08-27 10:10:00,4.5,4.52,4.5,4.51,63200.0,3.0305,3.044,3.0305,3.0372,63200.0
2009-08-27 10:15:00,4.51,4.52,4.51,4.52,20800.0,3.0372,3.044,3.0372,3.044,20800.0
2009-08-27 10:20:00,4.53,4.53,4.52,4.53,32000.0,3.0507,3.0507,3.044,3.0507,32000.0
2009-08-27 10:25:00,4.53,4.53,4.53,4.53,21600.0,3.0507,3.0507,3.0507,3.0507,21600.0
2009-08-27 10:30:00,4.53,4.54,4.53,4.54,20000.0,3.0507,3.0574,3.0507,3.0574,20000.0
2009-08-27 10:35:00,4.54,4.54,4.53,4.54,24800.0,3.0574,3.0574,3.0507,3.0574,24800.0
2009-08-27 10:40:00,4.53,4.54,4.53,4.54,36800.0,3.0507,3.0574,3.0507,3.0574,36800.0
2009-08-27 10:45:00,4.54,4.54,4.53,4.53,27200.0,3.0574,3.0574,3.0507,3.0507,27200.0
2009-08-27 10:50:00,4.53,4.54,4.53,4.53,61600.0,3.0507,3.0574,3.0507,3.0507,61600.0
2009-08-27 10:55:00,4.53,4.53,4.53,4.53,88800.0,3.0507,3.0507,3.0507,3.0507,88800.0
2009-08-27 11:00:00,4.53,4.53,4.53,4.53,44800.0,3.0507,3.0507,3.0507,3.0507,44800.0
2009-08-27 11:05:00,4.53,4.54,4.53,4.54,44000.0,3.0507,3.0574,3.0507,3.0574,44000.0
2009-08-27 11:10:00,4.54,4.54,4.54,4.54,12800.0,3.0574,3.0574,3.0574,3.0574,12800.0
2009-08-27 11:15:00,4.54,4.54,4.54,4.54,9600.0,3.0574,3.0574,3.0574,3.0574,9600.0
2009-08-27 11:20:00,4.54,4.54,4.54,4.54,26400.0,3.0574,3.0574,3.0574,3.0574,26400.0
2009-08-27 11:25:00,4.55,4.56,4.55,4.56,15200.0,3.0642,3.0709,3.0642,3.0709,15200.0
2009-08-27 11:30:00,4.56,4.56,4.56,4.56,20800.0,3.0709,3.0709,3.0709,3.0709,20800.0
2009-08-27 11:35:00,4.56,4.56,4.54,4.54,25600.0,3.0709,3.0709,3.0574,3.0574,25600.0
2009-08-27 11:40:00,4.54,4.55,4.54,4.55,16800.0,3.0574,3.0642,3.0574,3.0642,16800.0
2009-08-27 11:45:00,4.55,4.56,4.55,4.56,26400.0,3.0642,3.0709,3.0642,3.0709,26400.0
2009-08-27 11:50:00,4.56,4.56,4.55,4.55,14400.0,3.0709,3.0709,3.0642,3.0642,14400.0
2009-08-27 11:55:00,4.55,4.57,4.55,4.57,33600.0,3.0642,3.0776,3.0642,3.0776,33600.0
2009-08-27 12:00:00,4.57,4.57,4.56,4.56,18400.0,3.0776,3.0776,3.0709,3.0709,18400.0
2009-08-27 12:05:00,4.56,4.56,4.56,4.56,15200.0,3.0709,3.0709,3.0709,3.0709,15200.0
2009-08-27 12:10:00,4.56,4.56,4.56,4.56,40800.0,3.0709,3.0709,3.0709,3.0709,40800.0
2009-08-27 12:15:00,4.56,4.57,4.56,4.57,53600.0,3.0709,3.0776,3.0709,3.0776,53600.0
2009-08-27 12:20:00,4.57,4.57,4.57,4.57,69600.0,3.0776,3.0776,3.0776,3.0776,69600.0
2009-08-27 12:25:00,4.57,4.58,4.57,4.58,31200.0,3.0776,3.0844,3.0776,3.0844,31200.0
2009-08-27 12:30:00,4.58,4.59,4.58,4.58,39200.0,3.0844,3.0911,3.0844,3.0844,39200.0
2009-08-27 12:35:00,4.58,4.58,4.57,4.57,16000.0,3.0844,3.0844,3.0776,3.0776,16000.0
2009-08-27 12:40:00,4.58,4.58,4.57,4.57,44800.0,3.0844,3.0844,3.0776,3.0776,44800.0
2009-08-27 12:45:00,4.57,4.57,4.57,4.57,80800.0,3.0776,3.0776,3.0776,3.0776,80800.0
2009-08-27 12:50:00,4.57,4.57,4.57,4.57,28000.0,3.0776,3.0776,3.0776,3.0776,28000.0
2009-08-27 12:55:00,4.57,4.57,4.57,4.57,86400.0,3.0776,3.0776,3.0776,3.0776,86400.0
2009-08-27 13:00:00,4.57,4.57,4.57,4.57,8800.0,3.0776,3.0776,3.0776,3.0776,8800.0
2009-08-27 13:05:00,4.57,4.58,4.57,4.57,29600.0,3.0776,3.0844,3.0776,3.0776,29600.0
2009-08-27 13:10:00,4.57,4.57,4.55,4.56,119200.0,3.0776,3.0776,3.0642,3.0709,119200.0
2009-08-27 13:15:00,4.56,4.57,4.56,4.57,186400.0,3.0709,3.0776,3.0709,3.0776,186400.0
2009-08-27 13:20:00,4.57,4.57,4.56,4.56,40000.0,3.0776,3.0776,3.0709,3.0709,40000.0
2009-08-27 13:25:00,4.57,4.57,4.56,4.56,86400.0,3.0776,3.0776,3.0709,3.0709,86400.0
2009-08-27 13:30:00,4.56,4.57,4.56,4.57,36000.0,3.0709,3.0776,3.0709,3.0776,36000.0
2009-08-27 13:35:00,4.58,4.58,4.58,4.58,26400.0,3.0844,3.0844,3.0844,3.0844,26400.0
2009-08-27 13:40:00,4.58,4.58,4.57,4.58,20000.0,3.0844,3.0844,3.0776,3.0844,20000.0
2009-08-27 13:45:00,4.58,4.58,4.58,4.58,46400.0,3.0844,3.0844,3.0844,3.0844,46400.0
2009-08-27 13:50:00,4.58,4.59,4.58,4.59,40800.0,3.0844,3.0911,3.0844,3.0911,40800.0
2009-08-27 13:55:00,4.59,4.6,4.58,4.59,35200.0,3.0911,3.0978,3.0844,3.0911,35200.0
2009-08-27 14:00:00,4.59,4.59,4.59,4.59,243200.0,3.0911,3.0911,3.0911,3.0911,243200.0
2009-08-27 14:05:00,4.59,4.6,4.59,4.6,264800.0,3.0911,3.0978,3.0911,3.0978,264800.0
2009-08-27 14:10:00,4.6,4.6,4.6,4.6,24800.0,3.0978,3.0978,3.0978,3.0978,24800.0
2009-08-27 14:15:00,4.6,4.6,4.6,4.6,23200.0,3.0978,3.0978,3.0978,3.0978,23200.0
2009-08-27 14:20:00,4.6,4.61,4.6,4.61,57600.0,3.0978,3.1046,3.0978,3.1046,57600.0
2009-08-27 14:25:00,4.61,4.62,4.61,4.61,34400.0,3.1046,3.1113,3.1046,3.1046,34400.0
2009-08-27 14:30:00,4.61,4.62,4.61,4.62,168800.0,3.1046,3.1113,3.1046,3.1113,168800.0
2009-08-27 14:35:00,4.63,4.63,4.62,4.62,38400.0,3.1181,3.1181,3.1113,3.1113,38400.0
2009-08-27 14:40:00,4.62,4.63,4.62,4.63,22400.0,3.1113,3.1181,3.1113,3.1181,22400.0
2009-08-27 14:45:00,4.63,4.63,4.63,4.63,22400.0,3.1181,3.1181,3.1181,3.1181,22400.0
2009-08-27 14:50:00,4.63,4.63,4.62,4.63,16800.0,3.1181,3.1181,3.1113,3.1181,16800.0
2009-08-27 14:55:00,4.63,4.63,4.62,4.62,77600.0,3.1181,3.1181,3.1113,3.1113,77600.0
2009-08-27 15:00:00,4.62,4.63,4.61,4.61,492800.0,3.1113,3.1181,3.1046,3.1046,492800.0
2009-08-27 15:05:00,4.61,4.61,4.61,4.61,39200.0,3.1046,3.1046,3.1046,3.1046,39200.0
2009-08-27 15:10:00,4.61,4.61,4.61,4.61,161600.0,3.1046,3.1046,3.1046,3.1046,161600.0
2009-08-27 15:15:00,4.61,4.63,4.61,4.62,86400.0,3.1046,3.1181,3.1046,3.1113,86400.0
2009-08-27 15:20:00,4.62,4.62,4.61,4.61,108000.0,3.1113,3.1113,3.1046,3.1046,108000.0
2009-08-27 15:25:00,4.61,4.61,4.6,4.61,429600.0,3.1046,3.1046,3.0978,3.1046,429600.0
2009-08-27 15:30:00,4.61,4.61,4.61,4.61,371200.0,3.1046,3.1046,3.1046,3.1046,371200.0
2009-08-27 15:35:00,4.61,4.61,4.61,4.61,285600.0,3.1046,3.1046,3.1046,3.1046,285600.0
2009-08-27 15:40:00,4.61,4.61,4.6,4.61,165600.0,3.1046,3.1046,3.0978,3.1046,165600.0
2009-08-27 15:45:00,4.61,4.61,4.6,4.6,100800.0,3.1046,3.1046,3.0978,3.0978,100800.0
2009-08-27 15:50:00,4.6,4.6,4.6,4.6,412000.0,3.0978,3.0978,3.0978,3.0978,412000.0
2009-08-27 15:55:00,4.6,4.6,4.59,4.6,603200.0,3.0978,3.0978,3.0911,3.0978,603200.0
2009-08-28 09:30:00,4.67,4.67,4.6,4.6,152000.0,3.145,3.145,3.0978,3.0978,152000.0
2009-08-28 09:35:00,4.6,4.65,4.6,4.62,120000.0,3.0978,3.1315,3.0978,3.1113,120000.0
2009-08-28 09:40:00,4.62,4.62,4.57,4.57,80000.0,3.1113,3.1113,3.0776,3.0776,80000.0
2009-08-28 09:45:00,4.58,4.58,4.57,4.57,91200.0,3.0844,3.0844,3.0776,3.0776,91200.0
2009-08-28 09:50:00,4.57,4.58,4.57,4.57,84000.0,3.0776,3.0844,3.0776,3.0776,84000.0
2009-08-28 09:55:00,4.58,4.58,4.55,4.55,155200.0,3.0844,3.0844,3.0642,3.0642,155200.0
2009-08-28 10:00:00,4.55,4.57,4.55,4.57,88800.0,3.0642,3.0776,3.0642,3.0776,88800.0
2009-08-28 10:05:00,4.57,4.58,4.55,4.58,36000.0,3.0776,3.0844,3.0642,3.0844,36000.0
2009-08-28 10:10:00,4.58,4.59,4.58,4.59,224800.0,3.0844,3.0911,3.0844,3.0911,224800.0
2009-08-28 10:15:00,4.59,4.61,4.59,4.6,148000.0,3.0911,3.1046,3.0911,3.0978,148000.0
2009-08-28 10:20:00,4.6,4.6,4.59,4.59,27200.0,3.0978,3.0978,3.0911,3.0911,27200.0
2009-08-28 10:25:00,4.59,4.59,4.58,4.59,189600.0,3.0911,3.0911,3.0844,3.0911,189600.0
2009-08-28 10:30:00,4.59,4.59,4.57,4.58,129600.0,3.0911,3.0911,3.0776,3.0844,129600.0
2009-08-28 10:35:00,4.58,4.59,4.58,4.59,55200.0,3.0844,3.0911,3.0844,3.0911,55200.0
2009-08-28 10:40:00,4.59,4.6,4.58,4.58,111200.0,3.0911,3.0978,3.0844,3.0844,111200.0
2009-08-28 10:45:00,4.58,4.59,4.58,4.59,26400.0,3.0844,3.0911,3.0844,3.0911,26400.0
2009-08-28 10:50:00,4.59,4.59,4.58,4.59,36800.0,3.0911,3.0911,3.0844,3.0911,36800.0
2009-08-28 10:55:00,4.59,4.59,4.58,4.59,56000.0,3.0911,3.0911,3.0844,3.0911,56000.0
2009-08-28 11:00:00,4.58,4.59,4.58,4.59,114400.0,3.0844,3.0911,3.0844,3.0911,114400.0
2009-08-28 11:05:00,4.59,4.6,4.59,4.59,54400.0,3.0911,3.0978,3.0911,3.0911,54400.0
2009-08-28 11:10:00,4.59,4.59,4.58,4.58,50400.0,3.0911,3.0911,3.0844,3.0844,50400.0
2009-08-28 11:15:00,4.58,4.59,4.58,4.59,32000.0,3.0844,3.0911,3.0844,3.0911,32000.0
2009-08-28 11:20:00,4.59,4.59,4.59,4.59,15200.0,3.0911,3.0911,3.0911,3.0911,15200.0
2009-08-28 11:25:00,4.59,4.59,4.59,4.59,28800.0,3.0911,3.0911,3.0911,3.0911,28800.0
2009-08-28 11:30:00,4.59,4.59,4.59,4.59,65600.0,3.0911,3.0911,3.0911,3.0911,65600.0
2009-08-28 11:35:00,4.59,4.6,4.59,4.59,64800.0,3.0911,3.0978,3.0911,3.0911,64800.0
2009-08-28 11:40:00,4.59,4.59,4.58,4.58,234400.0,3.0911,3.0911,3.0844,3.0844,234400.0
2009-08-28 11:45:00,4.58,4.59,4.58,4.59,86400.0,3.0844,3.0911,3.0844,3.0911,86400.0
2009-08-28 11:50:00,4.59,4.59,4.58,4.58,78400.0,3.0911,3.0911,3.0844,3.0844,78400.0
2009-08-28 11:55:00,4.59,4.59,4.58,4.59,88800.0,3.0911,3.0911,3.0844,3.0911,88800.0
2009-08-28 12:00:00,4.59,4.59,4.58,4.59,41600.0,3.0911,3.0911,3.0844,3.0911,41600.0
2009-08-28 12:05:00,4.59,4.59,4.58,4.58,100000.0,3.0911,3.0911,3.0844,3.0844,100000.0
2009-08-28 12:10:00,4.58,4.58,4.57,4.57,47200.0,3.0844,3.0844,3.0776,3.0776,47200.0
2009-08-28 12:15:00,4.56,4.57,4.56,4.56,116800.0,3.0709,3.0776,3.0709,3.0709,116800.0
2009-08-28 12:20:00,4.56,4.56,4.55,4.56,136000.0,3.0709,3.0709,3.0642,3.0709,136000.0
2009-08-28 12:25:00,4.56,4.56,4.54,4.54,121600.0,3.0709,3.0709,3.0574,3.0574,121600.0
2009-08-28 12:30:00,4.54,4.54,4.53,4.53,104000.0,3.0574,3.0574,3.0507,3.0507,104000.0
2009-08-28 12:35:00,4.54,4.54,4.54,4.54,61600.0,3.0574,3.0574,3.0574,3.0574,61600.0
2009-08-28 12:40:00,4.54,4.54,4.54,4.54,30400.0,3.0574,3.0574,3.0574,3.0574,30400.0
2009-08-28 12:45:00,4.54,4.54,4.54,4.54,46400.0,3.0574,3.0574,3.0574,3.0574,46400.0
2009-08-28 12:50:00,4.54,4.54,4.53,4.53,100000.0,3.0574,3.0574,3.0507,3.0507,100000.0
2009-08-28 12:55:00,4.54,4.54,4.52,4.52,46400.0,3.0574,3.0574,3.044,3.044,46400.0
2009-08-28 13:00:00,4.52,4.54,4.52,4.54,24000.0,3.044,3.0574,3.044,3.0574,24000.0
2009-08-28 13:05:00,4.53,4.54,4.53,4.54,11200.0,3.0507,3.0574,3.0507,3.0574,11200.0
2009-08-28 13:10:00,4.54,4.55,4.54,4.54,25600.0,3.0574,3.0642,3.0574,3.0574,25600.0
2009-08-28 13:15:00,4.54,4.54,4.53,4.54,60000.0,3.0574,3.0574,3.0507,3.0574,60000.0
2009-08-28 13:20:00,4.54,4.54,4.53,4.54,21600.0,3.0574,3.0574,3.0507,3.0574,21600.0
2009-08-28 13:25:00,4.54,4.55,4.54,4.54,13600.0,3.0574,3.0642,3.0574,3.0574,13600.0
2009-08-28 13:30:00,4.54,4.55,4.54,4.54,30400.0,3.0574,3.0642,3.0574,3.0574,30400.0
2009-08-28 13:35:00,4.54,4.54,4.54,4.54,59200.0,3.0574,3.0574,3.0574,3.0574,59200.0
2009-08-28 13:40:00,4.54,4.54,4.54,4.54,28800.0,3.0574,3.0574,3.0574,3.0574,28800.0
2009-08-28 13:45:00,4.54,4.54,4.53,4.54,80800.0,3.0574,3.0574,3.0507,3.0574,80800.0
2009-08-28 13:50:00,4.54,4.54,4.53,4.53,40000.0,3.0574,3.0574,3.0507,3.0507,40000.0
2009-08-28 13:55:00,4.53,4.54,4.53,4.53,22400.0,3.0507,3.0574,3.0507,3.0507,22400.0
2009-08-28 14:00:00,4.53,4.53,4.53,4.53,23200.0,3.0507,3.0507,3.0507,3.0507,23200.0
2009-08-28 14:05:00,4.53,4.54,4.53,4.54,24000.0,3.0507,3.0574,3.0507,3.0574,24000.0
2009-08-28 14:10:00,4.54,4.54,4.54,4.54,14400.0,3.0574,3.0574,3.0574,3.0574,14400.0
2009-08-28 14:15:00,4.54,4.55,4.54,4.55,93600.0,3.0574,3.0642,3.0574,3.0642,93600.0
2009-08-28 14:20:00,4.55,4.55,4.55,4.55,67200.0,3.0642,3.0642,3.0642,3.0642,67200.0
2009-08-28 14:25:00,4.55,4.56,4.55,4.56,126400.0,3.0642,3.0709,3.0642,3.0709,126400.0
2009-08-28 14:30:00,4.56,4.56,4.56,4.56,98400.0,3.0709,3.0709,3.0709,3.0709,98400.0
2009-08-28 14:35:00,4.56,4.56,4.56,4.56,23200.0,3.0709,3.0709,3.0709,3.0709,23200.0
2009-08-28 14:40:00,4.56,4.57,4.56,4.57,32800.0,3.0709,3.0776,3.0709,3.0776,32800.0
2009-08-28 14:45:00,4.56,4.57,4.56,4.57,20000.0,3.0709,3.0776,3.0709,3.0776,20000.0
2009-08-28 14:50:00,4.57,4.57,4.57,4.57,96000.0,3.0776,3.0776,3.0776,3.0776,96000.0
2009-08-28 14:55:00,4.57,4.58,4.57,4.58,112800.0,3.0776,3.0844,3.0776,3.0844,112800.0
2009-08-28 15:00:00,4.58,4.59,4.58,4.59,312000.0,3.0844,3.0911,3.0844,3.0911,312000.0
2009-08-28 15:05:00,4.59,4.59,4.58,4.58,99200.0,3.0911,3.0911,3.0844,3.0844,99200.0
2009-08-28 15:10:00,4.58,4.58,4.58,4.58,23200.0,3.0844,3.0844,3.0844,3.0844,23200.0
2009-08-28 15:15:00,4.58,4.58,4.58,4.58,28000.0,3.0844,3.0844,3.0844,3.0844,28000.0
2009-08-28 15:20:00,4.58,4.58,4.58,4.58,64800.0,3.0844,3.0844,3.0844,3.0844,64800.0
2009-08-28 15:25:00,4.58,4.58,4.58,4.58,27200.0,3.0844,3.0844,3.0844,3.0844,27200.0
2009-08-28 15:30:00,4.58,4.59,4.57,4.57,47200.0,3.0844,3.0911,3.0776,3.0776,47200.0
2009-08-28 15:35:00,4.57,4.58,4.57,4.57,102400.0,3.0776,3.0844,3.0776,3.0776,102400.0
2009-08-28 15:40:00,4.57,4.58,4.56,4.56,148800.0,3.0776,3.0844,3.0709,3.0709,148800.0
2009-08-28 15:45:00,4.57,4.57,4.56,4.57,57600.0,3.0776,3.0776,3.0709,3.0776,57600.0
2009-08-28 15:50:00,4.57,4.58,4.57,4.57,116000.0,3.0776,3.0844,3.0776,3.0776,116000.0
2009-08-28 15:55:00,4.57,4.58,4.57,4.58,396000.0,3.0776,3.0844,3.0776,3.0844,396000.0
2009-08-31 09:30:00,4.55,4.56,4.51,4.51,137600.0,3.0642,3.0709,3.0372,3.0372,137600.0
2009-08-31 09:35:00,4.51,4.52,4.51,4.52,84000.0,3.0372,3.044,3.0372,3.044,84000.0
2009-08-31 09:40:00,4.52,4.53,4.5,4.53,206400.0,3.044,3.0507,3.0305,3.0507,206400.0
2009-08-31 09:45:00,4.52,4.53,4.49,4.5,376800.0,3.044,3.0507,3.0238,3.0305,376800.0
2009-08-31 09:50:00,4.49,4.49,4.48,4.48,220800.0,3.0238,3.0238,3.017,3.017,220800.0
2009-08-31 09:55:00,4.48,4.5,4.48,4.49,48000.0,3.017,3.0305,3.017,3.0238,48000.0
2009-08-31 10:00:00,4.49,4.49,4.47,4.48,140000.0,3.0238,3.0238,3.0103,3.017,140000.0
2009-08-31 10:05:00,4.48,4.48,4.47,4.48,52000.0,3.017,3.017,3.0103,3.017,52000.0
2009-08-31 10:10:00,4.48,4.48,4.47,4.48,40800.0,3.017,3.017,3.0103,3.017,40800.0
2009-08-31 10:15:00,4.48,4.49,4.47,4.48,79200.0,3.017,3.0238,3.0103,3.017,79200.0
2009-08-31 10:20:00,4.48,4.49,4.47,4.47,37600.0,3.017,3.0238,3.0103,3.0103,37600.0
2009-08-31 10:25:00,4.47,4.48,4.46,4.48,116000.0,3.0103,3.017,3.0036,3.017,116000.0
2009-08-31 10:30:00,4.48,4.48,4.46,4.47,68000.0,3.017,3.017,3.0036,3.0103,68000.0
2009-08-31 10:35:00,4.47,4.48,4.47,4.47,125600.0,3.0103,3.017,3.0103,3.0103,125600.0
2009-08-31 10:40:00,4.48,4.49,4.47,4.49,140000.0,3.017,3.0238,3.0103,3.0238,140000.0
2009-08-31 10:45:00,4.48,4.5,4.48,4.49,85600.0,3.017,3.0305,3.017,3.0238,85600.0
2009-08-31 10:50:00,4.49,4.5,4.49,4.49,85600.0,3.0238,3.0305,3.0238,3.0238,85600.0
2009-08-31 10:55:00,4.49,4.5,4.49,4.5,406400.0,3.0238,3.0305,3.0238,3.0305,406400.0
2009-08-31 11:00:00,4.5,4.5,4.49,4.49,36000.0,3.0305,3.0305,3.0238,3.0238,36000.0
2009-08-31 11:05:00,4.49,4.49,4.48,4.49,29600.0,3.0238,3.0238,3.017,3.0238,29600.0
2009-08-31 11:10:00,4.49,4.49,4.48,4.49,17600.0,3.0238,3.0238,3.017,3.0238,17600.0
2009-08-31 11:15:00,4.49,4.49,4.48,4.49,40800.0,3.0238,3.0238,3.017,3.0238,40800.0
2009-08-31 11:20:00,4.49,4.49,4.48,4.49,76800.0,3.0238,3.0238,3.017,3.0238,76800.0
2009-08-31 11:25:00,4.49,4.5,4.49,4.49,52000.0,3.0238,3.0305,3.0238,3.0238,52000.0
2009-08-31 11:30:00,4.49,4.5,4.49,4.49,36800.0,3.0238,3.0305,3.0238,3.0238,36800.0
2009-08-31 11:35:00,4.49,4.5,4.49,4.5,16800.0,3.0238,3.0305,3.0238,3.0305,16800.0
2009-08-31 11:40:00,4.5,4.5,4.5,4.5,23200.0,3.0305,3.0305,3.0305,3.0305,23200.0
2009-08-31 11:45:00,4.5,4.5,4.49,4.49,52800.0,3.0305,3.0305,3.0238,3.0238,52800.0
2009-08-31 11:50:00,4.49,4.5,4.49,4.49,50400.0,3.0238,3.0305,3.0238,3.0238,50400.0
2009-08-31 11:55:00,4.49,4.49,4.49,4.49,14400.0,3.0238,3.0238,3.0238,3.0238,14400.0
2009-08-31 12:00:00,4.49,4.5,4.49,4.49,18400.0,3.0238,3.0305,3.0238,3.0238,18400.0
2009-08-31 12:05:00,4.49,4.5,4.49,4.49,8800.0,3.0238,3.0305,3.0238,3.0238,8800.0
2009-08-31 12:10:00,4.49,4.5,4.49,4.5,16800.0,3.0238,3.0305,3.0238,3.0305,16800.0
2009-08-31 12:15:00,4.49,4.5,4.49,4.49,31200.0,3.0238,3.0305,3.0238,3.0238,31200.0
2009-08-31 12:20:00,4.49,4.5,4.49,4.5,19200.0,3.0238,3.0305,3.0238,3.0305,19200.0
2009-08-31 12:25:00,4.5,4.5,4.49,4.49,60000.0,3.0305,3.0305,3.0238,3.0238,60000.0
2009-08-31 12:30:00,4.49,4.49,4.49,4.49,9600.0,3.0238,3.0238,3.0238,3.0238,9600.0
2009-08-31 12:35:00,4.49,4.49,4.48,4.48,37600.0,3.0238,3.0238,3.017,3.017,37600.0
2009-08-31 12:40:00,4.48,4.48,4.48,4.48,12800.0,3.017,3.017,3.017,3.017,12800.0
2009-08-31 12:45:00,4.48,4.48,4.48,4.48,12000.0,3.017,3.017,3.017,3.017,12000.0
2009-08-31 12:50:00,4.48,4.48,4.47,4.48,41600.0,3.017,3.017,3.0103,3.017,41600.0
2009-08-31 12:55:00,4.48,4.48,4.47,4.48,33600.0,3.017,3.017,3.0103,3.017,33600.0
2009-08-31 13:00:00,4.48,4.48,4.47,4.47,24000.0,3.017,3.017,3.0103,3.0103,24000.0
2009-08-31 13:05:00,4.47,4.47,4.47,4.47,44800.0,3.0103,3.0103,3.0103,3.0103,44800.0
2009-08-31 13:10:00,4.47,4.47,4.47,4.47,33600.0,3.0103,3.0103,3.0103,3.0103,33600.0
2009-08-31 13:15:00,4.47,4.47,4.47,4.47,12000.0,3.0103,3.0103,3.0103,3.0103,12000.0
2009-08-31 13:20:00,4.47,4.47,4.47,4.47,17600.0,3.0103,3.0103,3.0103,3.0103,17600.0
2009-08-31 13:25:00,4.47,4.47,4.47,4.47,6400.0,3.0103,3.0103,3.0103,3.0103,6400.0
2009-08-31 13:30:00,4.47,4.47,4.47,4.47,58400.0,3.0103,3.0103,3.0103,3.0103,58400.0
2009-08-31 13:35:00,4.47,4.48,4.47,4.48,47200.0,3.0103,3.017,3.0103,3.017,47200.0
2009-08-31 13:40:00,4.48,4.48,4.47,4.47,23200.0,3.017,3.017,3.0103,3.0103,23200.0
2009-08-31 13:45:00,4.48,4.48,4.47,4.48,7200.0,3.017,3.017,3.0103,3.017,7200.0
2009-08-31 13:50:00,4.48,4.48,4.47,4.48,52800.0,3.017,3.017,3.0103,3.017,52800.0
2009-08-31 13:55:00,4.48,4.48,4.48,4.48,28000.0,3.017,3.017,3.017,3.017,28000.0
2009-08-31 14:00:00,4.48,4.48,4.48,4.48,47200.0,3.017,3.017,3.017,3.017,47200.0
2009-08-31 14:05:00,4.48,4.5,4.48,4.5,186400.0,3.017,3.0305,3.017,3.0305,186400.0
2009-08-31 14:10:00,4.49,4.49,4.49,4.49,15200.0,3.0238,3.0238,3.0238,3.0238,15200.0
2009-08-31 14:15:00,4.49,4.49,4.49,4.49,35200.0,3.0238,3.0238,3.0238,3.0238,35200.0
2009-08-31 14:20:00,4.49,4.5,4.49,4.49,55200.0,3.0238,3.0305,3.0238,3.0238,55200.0
2009-08-31 14:25:00,4.49,4.5,4.49,4.49,9600.0,3.0238,3.0305,3.0238,3.0238,9600.0
2009-08-31 14:30:00,4.49,4.5,4.49,4.5,27200.0,3.0238,3.0305,3.0238,3.0305,27200.0
2009-08-31 14:35:00,4.5,4.5,4.5,4.5,13600.0,3.0305,3.0305,3.0305,3.0305,13600.0
2009-08-31 14:40:00,4.5,4.51,4.5,4.5,50400.0,3.0305,3.0372,3.0305,3.0305,50400.0
2009-08-31 14:45:00,4.5,4.51,4.5,4.51,52800.0,3.0305,3.0372,3.0305,3.0372,52800.0
2009-08-31 14:50:00,4.51,4.51,4.5,4.51,52800.0,3.0372,3.0372,3.0305,3.0372,52800.0
2009-08-31 14:55:00,4.51,4.51,4.5,4.51,71200.0,3.0372,3.0372,3.0305,3.0372,71200.0
2009-08-31 15:00:00,4.51,4.51,4.5,4.5,76000.0,3.0372,3.0372,3.0305,3.0305,76000.0
2009-08-31 15:05:00,4.5,4.5,4.5,4.5,68000.0,3.0305,3.0305,3.0305,3.0305,68000.0
2009-08-31 15:10:00,4.5,4.51,4.5,4.5,69600.0,3.0305,3.0372,3.0305,3.0305,69600.0
2009-08-31 15:15:00,4.5,4.51,4.5,4.51,198400.0,3.0305,3.0372,3.0305,3.0372,198400.0
2009-08-31 15:20:00,4.51,4.51,4.5,4.51,138400.0,3.0372,3.0372,3.0305,3.0372,138400.0
2009-08-31 15:25:00,4.51,4.52,4.5,4.51,179200.0,3.0372,3.044,3.0305,3.0372,179200.0
2009-08-31 15:30:00,4.52,4.52,4.52,4.52,163200.0,3.044,3.044,3.044,3.044,163200.0
2009-08-31 15:35:00,4.52,4.53,4.52,4.52,200000.0,3.044,3.0507,3.044,3.044,200000.0
2009-08-31 15:40:00,4.52,4.53,4.52,4.53,312800.0,3.044,3.0507,3.044,3.0507,312800.0
2009-08-31 15:45:00,4.53,4.53,4.52,4.53,287200.0,3.0507,3.0507,3.044,3.0507,287200.0
2009-08-31 15:50:00,4.53,4.53,4.52,4.53,415200.0,3.0507,3.0507,3.044,3.0507,415200.0
2009-08-31 15:55:00,4.53,4.54,4.52,4.52,477600.0,3.0507,3.0574,3.044,3.044,477600.0
2009-09-01 09:30:00,4.48,4.51,4.47,4.51,110400.0,3.017,3.0372,3.0103,3.0372,110400.0
2009-09-01 09:35:00,4.51,4.53,4.5,4.52,137600.0,3.0372,3.0507,3.0305,3.044,137600.0
2009-09-01 09:40:00,4.53,4.55,4.52,4.54,92800.0,3.0507,3.0642,3.044,3.0574,92800.0
2009-09-01 09:45:00,4.54,4.59,4.53,4.58,349600.0,3.0574,3.0911,3.0507,3.0844,349600.0
2009-09-01 09:50:00,4.58,4.63,4.58,4.62,431200.0,3.0844,3.1181,3.0844,3.1113,431200.0
2009-09-01 09:55:00,4.63,4.68,4.62,4.67,728000.0,3.1181,3.1517,3.1113,3.145,728000.0
2009-09-01 10:00:00,4.67,4.68,4.65,4.66,326400.0,3.145,3.1517,3.1315,3.1383,326400.0
2009-09-01 10:05:00,4.66,4.68,4.65,4.65,184000.0,3.1383,3.1517,3.1315,3.1315,184000.0
2009-09-01 10:10:00,4.66,4.66,4.64,4.64,257600.0,3.1383,3.1383,3.1248,3.1248,257600.0
2009-09-01 10:15:00,4.64,4.65,4.62,4.63,448000.0,3.1248,3.1315,3.1113,3.1181,448000.0
2009-09-01 10:20:00,4.63,4.63,4.6,4.61,390400.0,3.1181,3.1181,3.0978,3.1046,390400.0
2009-09-01 10:25:00,4.61,4.64,4.61,4.62,178400.0,3.1046,3.1248,3.1046,3.1113,178400.0
2009-09-01 10:30:00,4.62,4.62,4.61,4.62,199200.0,3.1113,3.1113,3.1046,3.1113,199200.0
2009-09-01 10:35:00,4.62,4.63,4.61,4.61,52800.0,3.1113,3.1181,3.1046,3.1046,52800.0
2009-09-01 10:40:00,4.61,4.61,4.59,4.59,87200.0,3.1046,3.1046,3.0911,3.0911,87200.0
2009-09-01 10:45:00,4.59,4.59,4.57,4.59,109600.0,3.0911,3.0911,3.0776,3.0911,109600.0
2009-09-01 10:50:00,4.58,4.59,4.56,4.57,86400.0,3.0844,3.0911,3.0709,3.0776,86400.0
2009-09-01 10:55:00,4.57,4.58,4.56,4.56,108800.0,3.0776,3.0844,3.0709,3.0709,108800.0
2009-09-01 11:00:00,4.56,4.57,4.56,4.56,115200.0,3.0709,3.0776,3.0709,3.0709,115200.0
2009-09-01 11:05:00,4.56,4.56,4.54,4.55,157600.0,3.0709,3.0709,3.0574,3.0642,157600.0
2009-09-01 11:10:00,4.55,4.55,4.51,4.53,129600.0,3.0642,3.0642,3.0372,3.0507,129600.0
2009-09-01 11:15:00,4.53,4.53,4.5,4.52,118400.0,3.0507,3.0507,3.0305,3.044,118400.0
2009-09-01 11:20:00,4.52,4.52,4.49,4.49,222400.0,3.044,3.044,3.0238,3.0238,222400.0
2009-09-01 11:25:00,4.49,4.5,4.46,4.46,296000.0,3.0238,3.0305,3.0036,3.0036,296000.0
2009-09-01 11:30:00,4.46,4.46,4.44,4.46,326400.0,3.0036,3.0036,2.9901,3.0036,326400.0
2009-09-01 11:35:00,4.46,4.46,4.44,4.46,340800.0,3.0036,3.0036,2.9901,3.0036,340800.0
2009-09-01 11:40:00,4.46,4.48,4.45,4.46,125600.0,3.0036,3.017,2.9968,3.0036,125600.0
2009-09-01 11:45:00,4.46,4.47,4.45,4.45,140800.0,3.0036,3.0103,2.9968,2.9968,140800.0
2009-09-01 11:50:00,4.45,4.45,4.43,4.44,292000.0,2.9968,2.9968,2.9834,2.9901,292000.0
2009-09-01 11:55:00,4.44,4.44,4.43,4.43,158400.0,2.9901,2.9901,2.9834,2.9834,158400.0
2009-09-01 12:00:00,4.42,4.43,4.41,4.42,252800.0,2.9766,2.9834,2.9699,2.9766,252800.0
2009-09-01 12:05:00,4.42,4.42,4.41,4.42,132000.0,2.9766,2.9766,2.9699,2.9766,132000.0
2009-09-01 12:10:00,4.42,4.42,4.41,4.41,188800.0,2.9766,2.9766,2.9699,2.9699,188800.0
2009-09-01 12:15:00,4.41,4.41,4.4,4.41,171200.0,2.9699,2.9699,2.9632,2.9699,171200.0
2009-09-01 12:20:00,4.4,4.41,4.39,4.41,327200.0,2.9632,2.9699,2.9564,2.9699,327200.0
2009-09-01 12:25:00,4.41,4.41,4.4,4.4,101600.0,2.9699,2.9699,2.9632,2.9632,101600.0
2009-09-01 12:30:00,4.4,4.41,4.4,4.41,361600.0,2.9632,2.9699,2.9632,2.9699,361600.0
2009-09-01 12:35:00,4.41,4.42,4.4,4.42,214400.0,2.9699,2.9766,2.9632,2.9766,214400.0
2009-09-01 12:40:00,4.41,4.42,4.41,4.42,64000.0,2.9699,2.9766,2.9699,2.9766,64000.0
2009-09-01 12:45:00,4.42,4.42,4.42,4.42,81600.0,2.9766,2.9766,2.9766,2.9766,81600.0
2009-09-01 12:50:00,4.42,4.42,4.42,4.42,34400.0,2.9766,2.9766,2.9766,2.9766,34400.0
2009-09-01 12:55:00,4.42,4.43,4.42,4.42,50400.0,2.9766,2.9834,2.9766,2.9766,50400.0
2009-09-01 13:00:00,4.42,4.43,4.42,4.43,62400.0,2.9766,2.9834,2.9766,2.9834,62400.0
2009-09-01 13:05:00,4.43,4.43,4.4,4.4,161600.0,2.9834,2.9834,2.9632,2.9632,161600.0
2009-09-01 13:10:00,4.4,4.41,4.4,4.41,83200.0,2.9632,2.9699,2.9632,2.9699,83200.0
2009-09-01 13:15:00,4.41,4.41,4.4,4.41,68000.0,2.9699,2.9699,2.9632,2.9699,68000.0
2009-09-01 13:20:00,4.41,4.41,4.4,4.41,31200.0,2.9699,2.9699,2.9632,2.9699,31200.0
2009-09-01 13:25:00,4.41,4.42,4.41,4.41,80000.0,2.9699,2.9766,2.9699,2.9699,80000.0
2009-09-01 13:30:00,4.41,4.41,4.4,4.41,79200.0,2.9699,2.9699,2.9632,2.9699,79200.0
2009-09-01 13:35:00,4.41,4.42,4.41,4.41,186400.0,2.9699,2.9766,2.9699,2.9699,186400.0
2009-09-01 13:40:00,4.42,4.43,4.41,4.42,284000.0,2.9766,2.9834,2.9699,2.9766,284000.0
2009-09-01 13:45:00,4.42,4.42,4.41,4.41,214400.0,2.9766,2.9766,2.9699,2.9699,214400.0
2009-09-01 13:50:00,4.41,4.41,4.4,4.4,235200.0,2.9699,2.9699,2.9632,2.9632,235200.0
2009-09-01 13:55:00,4.4,4.41,4.4,4.41,101600.0,2.9632,2.9699,2.9632,2.9699,101600.0
2009-09-01 14:00:00,4.41,4.41,4.4,4.41,258400.0,2.9699,2.9699,2.9632,2.9699,258400.0
2009-09-01 14:05:00,4.41,4.41,4.4,4.41,64000.0,2.9699,2.9699,2.9632,2.9699,64000.0
2009-09-01 14:10:00,4.41,4.41,4.4,4.4,130400.0,2.9699,2.9699,2.9632,2.9632,130400.0
2009-09-01 14:15:00,4.4,4.41,4.4,4.41,80000.0,2.9632,2.9699,2.9632,2.9699,80000.0
2009-09-01 14:20:00,4.41,4.41,4.4,4.4,77600.0,2.9699,2.9699,2.9632,2.9632,77600.0
2009-09-01 14:25:00,4.41,4.41,4.4,4.41,63200.0,2.9699,2.9699,2.9632,2.9699,63200.0
2009-09-01 14:30:00,4.41,4.41,4.41,4.41,184000.0,2.9699,2.9699,2.9699,2.9699,184000.0
2009-09-01 14:35:00,4.41,4.41,4.4,4.41,72000.0,2.9699,2.9699,2.9632,2.9699,72000.0
2009-09-01 14:40:00,4.41,4.41,4.39,4.39,193600.0,2.9699,2.9699,2.9564,2.9564,193600.0
2009-09-01 14:45:00,4.39,4.4,4.39,4.39,113600.0,2.9564,2.9632,2.9564,2.9564,113600.0
2009-09-01 14:50:00,4.39,4.4,4.39,4.4,141600.0,2.9564,2.9632,2.9564,2.9632,141600.0
2009-09-01 14:55:00,4.4,4.4,4.39,4.39,122400.0,2.9632,2.9632,2.9564,2.9564,122400.0
2009-09-01 15:00:00,4.4,4.4,4.39,4.4,180000.0,2.9632,2.9632,2.9564,2.9632,180000.0
2009-09-01 15:05:00,4.4,4.4,4.39,4.4,223200.0,2.9632,2.9632,2.9564,2.9632,223200.0
2009-09-01 15:10:00,4.4,4.4,4.39,4.39,234400.0,2.9632,2.9632,2.9564,2.9564,234400.0
2009-09-01 15:15:00,4.39,4.39,4.39,4.39,247200.0,2.9564,2.9564,2.9564,2.9564,247200.0
2009-09-01 15:20:00,4.39,4.39,4.38,4.38,382400.0,2.9564,2.9564,2.9497,2.9497,382400.0
2009-09-01 15:25:00,4.38,4.38,4.38,4.38,353600.0,2.9497,2.9497,2.9497,2.9497,353600.0
2009-09-01 15:30:00,4.38,4.39,4.38,4.38,302400.0,2.9497,2.9564,2.9497,2.9497,302400.0
2009-09-01 15:35:00,4.39,4.39,4.38,4.38,440000.0,2.9564,2.9564,2.9497,2.9497,440000.0
2009-09-01 15:40:00,4.38,4.38,4.37,4.37,360000.0,2.9497,2.9497,2.943,2.943,360000.0
2009-09-01 15:45:00,4.37,4.37,4.36,4.37,911200.0,2.943,2.943,2.9362,2.943,911200.0
2009-09-01 15:50:00,4.37,4.38,4.36,4.38,602400.0,2.943,2.9497,2.9362,2.9497,602400.0
2009-09-01 15:55:00,4.38,4.38,4.36,4.36,656000.0,2.9497,2.9497,2.9362,2.9362,656000.0
2009-09-02 09:30:00,4.35,4.39,4.34,4.35,304000.0,2.9295,2.9564,2.9228,2.9295,304000.0
2009-09-02 09:35:00,4.35,4.36,4.32,4.33,241600.0,2.9295,2.9362,2.9093,2.916,241600.0
2009-09-02 09:40:00,4.32,4.35,4.31,4.33,313600.0,2.9093,2.9295,2.9025,2.916,313600.0
2009-09-02 09:45:00,4.33,4.34,4.32,4.32,122400.0,2.916,2.9228,2.9093,2.9093,122400.0
2009-09-02 09:50:00,4.33,4.36,4.33,4.35,144000.0,2.916,2.9362,2.916,2.9295,144000.0
2009-09-02 09:55:00,4.36,4.36,4.33,4.34,262400.0,2.9362,2.9362,2.916,2.9228,262400.0
2009-09-02 10:00:00,4.34,4.35,4.32,4.33,189600.0,2.9228,2.9295,2.9093,2.916,189600.0
2009-09-02 10:05:00,4.33,4.37,4.33,4.35,312000.0,2.916,2.943,2.916,2.9295,312000.0
2009-09-02 10:10:00,4.35,4.36,4.34,4.35,144800.0,2.9295,2.9362,2.9228,2.9295,144800.0
2009-09-02 10:15:00,4.35,4.35,4.34,4.34,104000.0,2.9295,2.9295,2.9228,2.9228,104000.0
2009-09-02 10:20:00,4.35,4.35,4.34,4.34,81600.0,2.9295,2.9295,2.9228,2.9228,81600.0
2009-09-02 10:25:00,4.34,4.34,4.32,4.32,329600.0,2.9228,2.9228,2.9093,2.9093,329600.0
2009-09-02 10:30:00,4.33,4.34,4.3,4.31,263200.0,2.916,2.9228,2.8958,2.9025,263200.0
2009-09-02 10:35:00,4.31,4.33,4.31,4.33,92000.0,2.9025,2.916,2.9025,2.916,92000.0
2009-09-02 10:40:00,4.33,4.35,4.33,4.34,97600.0,2.916,2.9295,2.916,2.9228,97600.0
2009-09-02 10:45:00,4.34,4.35,4.34,4.35,52000.0,2.9228,2.9295,2.9228,2.9295,52000.0
2009-09-02 10:50:00,4.35,4.35,4.34,4.34,69600.0,2.9295,2.9295,2.9228,2.9228,69600.0
2009-09-02 10:55:00,4.34,4.36,4.34,4.36,57600.0,2.9228,2.9362,2.9228,2.9362,57600.0
2009-09-02 11:00:00,4.36,4.36,4.35,4.35,39200.0,2.9362,2.9362,2.9295,2.9295,39200.0
2009-09-02 11:05:00,4.35,4.35,4.34,4.34,102400.0,2.9295,2.9295,2.9228,2.9228,102400.0
2009-09-02 11:10:00,4.34,4.35,4.34,4.35,109600.0,2.9228,2.9295,2.9228,2.9295,109600.0
2009-09-02 11:15:00,4.34,4.35,4.34,4.34,180000.0,2.9228,2.9295,2.9228,2.9228,180000.0
2009-09-02 11:20:00,4.34,4.35,4.34,4.35,49600.0,2.9228,2.9295,2.9228,2.9295,49600.0
2009-09-02 11:25:00,4.35,4.35,4.35,4.35,73600.0,2.9295,2.9295,2.9295,2.9295,73600.0
2009-09-02 11:30:00,4.35,4.36,4.34,4.35,62400.0,2.9295,2.9362,2.9228,2.9295,62400.0
2009-09-02 11:35:00,4.35,4.35,4.35,4.35,59200.0,2.9295,2.9295,2.9295,2.9295,59200.0
2009-09-02 11:40:00,4.35,4.35,4.35,4.35,68000.0,2.9295,2.9295,2.9295,2.9295,68000.0
2009-09-02 11:45:00,4.35,4.35,4.35,4.35,45600.0,2.9295,2.9295,2.9295,2.9295,45600.0
2009-09-02 11:50:00,4.35,4.35,4.35,4.35,208000.0,2.9295,2.9295,2.9295,2.9295,208000.0
2009-09-02 11:55:00,4.34,4.35,4.34,4.34,73600.0,2.9228,2.9295,2.9228,2.9228,73600.0
2009-09-02 12:00:00,4.34,4.35,4.34,4.34,72800.0,2.9228,2.9295,2.9228,2.9228,72800.0
2009-09-02 12:05:00,4.34,4.34,4.34,4.34,65600.0,2.9228,2.9228,2.9228,2.9228,65600.0
2009-09-02 12:10:00,4.34,4.35,4.34,4.34,57600.0,2.9228,2.9295,2.9228,2.9228,57600.0
2009-09-02 12:15:00,4.34,4.35,4.34,4.35,83200.0,2.9228,2.9295,2.9228,2.9295,83200.0
2009-09-02 12:20:00,4.35,4.35,4.35,4.35,105600.0,2.9295,2.9295,2.9295,2.9295,105600.0
2009-09-02 12:25:00,4.35,4.35,4.35,4.35,76000.0,2.9295,2.9295,2.9295,2.9295,76000.0
2009-09-02 12:30:00,4.35,4.35,4.35,4.35,58400.0,2.9295,2.9295,2.9295,2.9295,58400.0
2009-09-02 12:35:00,4.35,4.35,4.34,4.34,110400.0,2.9295,2.9295,2.9228,2.9228,110400.0
2009-09-02 12:40:00,4.34,4.35,4.34,4.35,40000.0,2.9228,2.9295,2.9228,2.9295,40000.0
2009-09-02 12:45:00,4.35,4.35,4.35,4.35,77600.0,2.9295,2.9295,2.9295,2.9295,77600.0
2009-09-02 12:50:00,4.35,4.35,4.34,4.34,129600.0,2.9295,2.9295,2.9228,2.9228,129600.0
2009-09-02 12:55:00,4.34,4.35,4.34,4.35,40000.0,2.9228,2.9295,2.9228,2.9295,40000.0
2009-09-02 13:00:00,4.35,4.35,4.34,4.34,37600.0,2.9295,2.9295,2.9228,2.9228,37600.0
2009-09-02 13:05:00,4.34,4.34,4.33,4.34,54400.0,2.9228,2.9228,2.916,2.9228,54400.0
2009-09-02 13:10:00,4.34,4.34,4.34,4.34,33600.0,2.9228,2.9228,2.9228,2.9228,33600.0
2009-09-02 13:15:00,4.34,4.35,4.34,4.35,53600.0,2.9228,2.9295,2.9228,2.9295,53600.0
2009-09-02 13:20:00,4.35,4.35,4.34,4.34,86400.0,2.9295,2.9295,2.9228,2.9228,86400.0
2009-09-02 13:25:00,4.34,4.34,4.34,4.34,41600.0,2.9228,2.9228,2.9228,2.9228,41600.0
2009-09-02 13:30:00,4.34,4.34,4.34,4.34,70400.0,2.9228,2.9228,2.9228,2.9228,70400.0
2009-09-02 13:35:00,4.34,4.34,4.33,4.33,57600.0,2.9228,2.9228,2.916,2.916,57600.0
2009-09-02 13:40:00,4.33,4.34,4.33,4.34,48800.0,2.916,2.9228,2.916,2.9228,48800.0
2009-09-02 13:45:00,4.34,4.35,4.34,4.35,42400.0,2.9228,2.9295,2.9228,2.9295,42400.0
2009-09-02 13:50:00,4.35,4.35,4.34,4.34,55200.0,2.9295,2.9295,2.9228,2.9228,55200.0
2009-09-02 13:55:00,4.34,4.34,4.34,4.34,20800.0,2.9228,2.9228,2.9228,2.9228,20800.0
2009-09-02 14:00:00,4.34,4.34,4.33,4.34,136000.0,2.9228,2.9228,2.916,2.9228,136000.0
2009-09-02 14:05:00,4.34,4.35,4.34,4.35,50400.0,2.9228,2.9295,2.9228,2.9295,50400.0
2009-09-02 14:10:00,4.35,4.35,4.34,4.34,79200.0,2.9295,2.9295,2.9228,2.9228,79200.0
2009-09-02 14:15:00,4.34,4.35,4.34,4.34,65600.0,2.9228,2.9295,2.9228,2.9228,65600.0
2009-09-02 14:20:00,4.34,4.35,4.34,4.34,48800.0,2.9228,2.9295,2.9228,2.9228,48800.0
2009-09-02 14:25:00,4.34,4.35,4.34,4.35,37600.0,2.9228,2.9295,2.9228,2.9295,37600.0
2009-09-02 14:30:00,4.35,4.35,4.35,4.35,116800.0,2.9295,2.9295,2.9295,2.9295,116800.0
2009-09-02 14:35:00,4.35,4.35,4.34,4.34,145600.0,2.9295,2.9295,2.9228,2.9228,145600.0
2009-09-02 14:40:00,4.34,4.35,4.34,4.34,192800.0,2.9228,2.9295,2.9228,2.9228,192800.0
2009-09-02 14:45:00,4.34,4.35,4.34,4.35,40800.0,2.9228,2.9295,2.9228,2.9295,40800.0
2009-09-02 14:50:00,4.35,4.35,4.34,4.35,58400.0,2.9295,2.9295,2.9228,2.9295,58400.0
2009-09-02 14:55:00,4.35,4.35,4.34,4.34,66400.0,2.9295,2.9295,2.9228,2.9228,66400.0
2009-09-02 15:00:00,4.34,4.34,4.34,4.34,68800.0,2.9228,2.9228,2.9228,2.9228,68800.0
2009-09-02 15:05:00,4.34,4.34,4.34,4.34,135200.0,2.9228,2.9228,2.9228,2.9228,135200.0
2009-09-02 15:10:00,4.34,4.34,4.33,4.34,127200.0,2.9228,2.9228,2.916,2.9228,127200.0
2009-09-02 15:15:00,4.34,4.35,4.34,4.35,96000.0,2.9228,2.9295,2.9228,2.9295,96000.0
2009-09-02 15:20:00,4.35,4.35,4.34,4.34,137600.0,2.9295,2.9295,2.9228,2.9228,137600.0
2009-09-02 15:25:00,4.34,4.34,4.34,4.34,101600.0,2.9228,2.9228,2.9228,2.9228,101600.0
2009-09-02 15:30:00,4.34,4.34,4.34,4.34,224800.0,2.9228,2.9228,2.9228,2.9228,224800.0
2009-09-02 15:35:00,4.34,4.34,4.34,4.34,247200.0,2.9228,2.9228,2.9228,2.9228,247200.0
2009-09-02 15:40:00,4.34,4.34,4.33,4.33,279200.0,2.9228,2.9228,2.916,2.916,279200.0
2009-09-02 15:45:00,4.33,4.34,4.32,4.32,315200.0,2.916,2.9228,2.9093,2.9093,315200.0
2009-09-02 15:50:00,4.32,4.33,4.32,4.32,929600.0,2.9093,2.916,2.9093,2.9093,929600.0
2009-09-02 15:55:00,4.32,4.33,4.31,4.33,882400.0,2.9093,2.916,2.9025,2.916,882400.0
2009-09-03 09:30:00,4.39,4.42,4.38,4.41,532800.0,2.9564,2.9766,2.9497,2.9699,532800.0
2009-09-03 09:35:00,4.41,4.42,4.41,4.41,478400.0,2.9699,2.9766,2.9699,2.9699,478400.0
2009-09-03 09:40:00,4.41,4.41,4.38,4.4,299200.0,2.9699,2.9699,2.9497,2.9632,299200.0
2009-09-03 09:45:00,4.4,4.4,4.38,4.39,200000.0,2.9632,2.9632,2.9497,2.9564,200000.0
2009-09-03 09:50:00,4.39,4.39,4.38,4.38,108800.0,2.9564,2.9564,2.9497,2.9497,108800.0
2009-09-03 09:55:00,4.38,4.39,4.38,4.39,460800.0,2.9497,2.9564,2.9497,2.9564,460800.0
2009-09-03 10:00:00,4.39,4.4,4.39,4.4,641600.0,2.9564,2.9632,2.9564,2.9632,641600.0
2009-09-03 10:05:00,4.4,4.4,4.39,4.39,208000.0,2.9632,2.9632,2.9564,2.9564,208000.0
2009-09-03 10:10:00,4.4,4.4,4.38,4.39,181600.0,2.9632,2.9632,2.9497,2.9564,181600.0
2009-09-03 10:15:00,4.39,4.39,4.38,4.38,145600.0,2.9564,2.9564,2.9497,2.9497,145600.0
2009-09-03 10:20:00,4.38,4.4,4.38,4.4,378400.0,2.9497,2.9632,2.9497,2.9632,378400.0
2009-09-03 10:25:00,4.4,4.4,4.39,4.4,153600.0,2.9632,2.9632,2.9564,2.9632,153600.0
2009-09-03 10:30:00,4.4,4.42,4.4,4.41,422400.0,2.9632,2.9766,2.9632,2.9699,422400.0
2009-09-03 10:35:00,4.42,4.42,4.41,4.42,201600.0,2.9766,2.9766,2.9699,2.9766,201600.0
2009-09-03 10:40:00,4.42,4.43,4.41,4.43,367200.0,2.9766,2.9834,2.9699,2.9834,367200.0
2009-09-03 10:45:00,4.43,4.45,4.43,4.45,308800.0,2.9834,2.9968,2.9834,2.9968,308800.0
2009-09-03 10:50:00,4.45,4.45,4.44,4.45,232800.0,2.9968,2.9968,2.9901,2.9968,232800.0
2009-09-03 10:55:00,4.45,4.45,4.44,4.44,115200.0,2.9968,2.9968,2.9901,2.9901,115200.0
2009-09-03 11:00:00,4.44,4.45,4.44,4.44,276000.0,2.9901,2.9968,2.9901,2.9901,276000.0
2009-09-03 11:05:00,4.44,4.45,4.44,4.45,86400.0,2.9901,2.9968,2.9901,2.9968,86400.0
2009-09-03 11:10:00,4.45,4.46,4.45,4.46,365600.0,2.9968,3.0036,2.9968,3.0036,365600.0
2009-09-03 11:15:00,4.46,4.46,4.46,4.46,34400.0,3.0036,3.0036,3.0036,3.0036,34400.0
2009-09-03 11:20:00,4.46,4.47,4.46,4.47,180000.0,3.0036,3.0103,3.0036,3.0103,180000.0
2009-09-03 11:25:00,4.47,4.48,4.46,4.47,143200.0,3.0103,3.017,3.0036,3.0103,143200.0
2009-09-03 11:30:00,4.47,4.48,4.47,4.48,107200.0,3.0103,3.017,3.0103,3.017,107200.0
2009-09-03 11:35:00,4.48,4.49,4.48,4.48,205600.0,3.017,3.0238,3.017,3.017,205600.0
2009-09-03 11:40:00,4.48,4.5,4.48,4.5,393600.0,3.017,3.0305,3.017,3.0305,393600.0
2009-09-03 11:45:00,4.5,4.51,4.5,4.5,216000.0,3.0305,3.0372,3.0305,3.0305,216000.0
2009-09-03 11:50:00,4.5,4.51,4.5,4.5,193600.0,3.0305,3.0372,3.0305,3.0305,193600.0
2009-09-03 11:55:00,4.5,4.52,4.5,4.51,132000.0,3.0305,3.044,3.0305,3.0372,132000.0
2009-09-03 12:00:00,4.51,4.51,4.51,4.51,85600.0,3.0372,3.0372,3.0372,3.0372,85600.0
2009-09-03 12:05:00,4.51,4.51,4.51,4.51,118400.0,3.0372,3.0372,3.0372,3.0372,118400.0
2009-09-03 12:10:00,4.51,4.52,4.51,4.52,158400.0,3.0372,3.044,3.0372,3.044,158400.0
2009-09-03 12:15:00,4.52,4.52,4.51,4.51,61600.0,3.044,3.044,3.0372,3.0372,61600.0
2009-09-03 12:20:00,4.52,4.52,4.5,4.51,186400.0,3.044,3.044,3.0305,3.0372,186400.0
2009-09-03 12:25:00,4.51,4.51,4.5,4.5,124000.0,3.0372,3.0372,3.0305,3.0305,124000.0
2009-09-03 12:30:00,4.5,4.51,4.5,4.5,92800.0,3.0305,3.0372,3.0305,3.0305,92800.0
2009-09-03 12:35:00,4.51,4.51,4.5,4.5,93600.0,3.0372,3.0372,3.0305,3.0305,93600.0
2009-09-03 12:40:00,4.5,4.5,4.5,4.5,83200.0,3.0305,3.0305,3.0305,3.0305,83200.0
2009-09-03 12:45:00,4.5,4.51,4.5,4.51,77600.0,3.0305,3.0372,3.0305,3.0372,77600.0
2009-09-03 12:50:00,4.51,4.51,4.51,4.51,79200.0,3.0372,3.0372,3.0372,3.0372,79200.0
2009-09-03 12:55:00,4.51,4.51,4.51,4.51,74400.0,3.0372,3.0372,3.0372,3.0372,74400.0
2009-09-03 13:00:00,4.51,4.51,4.5,4.5,116000.0,3.0372,3.0372,3.0305,3.0305,116000.0
2009-09-03 13:05:00,4.5,4.51,4.5,4.5,216800.0,3.0305,3.0372,3.0305,3.0305,216800.0
2009-09-03 13:10:00,4.5,4.51,4.5,4.51,155200.0,3.0305,3.0372,3.0305,3.0372,155200.0
2009-09-03 13:15:00,4.51,4.51,4.5,4.51,121600.0,3.0372,3.0372,3.0305,3.0372,121600.0
2009-09-03 13:20:00,4.51,4.52,4.51,4.52,109600.0,3.0372,3.044,3.0372,3.044,109600.0
2009-09-03 13:25:00,4.52,4.53,4.52,4.52,108000.0,3.044,3.0507,3.044,3.044,108000.0
2009-09-03 13:30:00,4.53,4.53,4.52,4.52,133600.0,3.0507,3.0507,3.044,3.044,133600.0
2009-09-03 13:35:00,4.52,4.52,4.52,4.52,151200.0,3.044,3.044,3.044,3.044,151200.0
2009-09-03 13:40:00,4.52,4.53,4.52,4.52,112000.0,3.044,3.0507,3.044,3.044,112000.0
2009-09-03 13:45:00,4.52,4.53,4.52,4.52,132000.0,3.044,3.0507,3.044,3.044,132000.0
2009-09-03 13:50:00,4.53,4.53,4.52,4.52,134400.0,3.0507,3.0507,3.044,3.044,134400.0
2009-09-03 13:55:00,4.52,4.53,4.52,4.52,297600.0,3.044,3.0507,3.044,3.044,297600.0
2009-09-03 14:00:00,4.52,4.53,4.52,4.52,111200.0,3.044,3.0507,3.044,3.044,111200.0
2009-09-03 14:05:00,4.52,4.54,4.52,4.53,388000.0,3.044,3.0574,3.044,3.0507,388000.0
2009-09-03 14:10:00,4.53,4.53,4.53,4.53,128000.0,3.0507,3.0507,3.0507,3.0507,128000.0
2009-09-03 14:15:00,4.53,4.53,4.53,4.53,112800.0,3.0507,3.0507,3.0507,3.0507,112800.0
2009-09-03 14:20:00,4.53,4.53,4.52,4.53,184800.0,3.0507,3.0507,3.044,3.0507,184800.0
2009-09-03 14:25:00,4.52,4.52,4.52,4.52,91200.0,3.044,3.044,3.044,3.044,91200.0
2009-09-03 14:30:00,4.52,4.52,4.52,4.52,124000.0,3.044,3.044,3.044,3.044,124000.0
2009-09-03 14:35:00,4.52,4.52,4.52,4.52,131200.0,3.044,3.044,3.044,3.044,131200.0
2009-09-03 14:40:00,4.52,4.52,4.51,4.51,104800.0,3.044,3.044,3.0372,3.0372,104800.0
2009-09-03 14:45:00,4.51,4.53,4.51,4.52,137600.0,3.0372,3.0507,3.0372,3.044,137600.0
2009-09-03 14:50:00,4.52,4.53,4.52,4.52,77600.0,3.044,3.0507,3.044,3.044,77600.0
2009-09-03 14:55:00,4.52,4.53,4.52,4.53,267200.0,3.044,3.0507,3.044,3.0507,267200.0
2009-09-03 15:00:00,4.53,4.54,4.53,4.53,175200.0,3.0507,3.0574,3.0507,3.0507,175200.0
2009-09-03 15:05:00,4.53,4.54,4.53,4.54,100800.0,3.0507,3.0574,3.0507,3.0574,100800.0
2009-09-03 15:10:00,4.54,4.54,4.53,4.54,116000.0,3.0574,3.0574,3.0507,3.0574,116000.0
2009-09-03 15:15:00,4.54,4.54,4.53,4.54,251200.0,3.0574,3.0574,3.0507,3.0574,251200.0
2009-09-03 15:20:00,4.54,4.54,4.54,4.54,181600.0,3.0574,3.0574,3.0574,3.0574,181600.0
2009-09-03 15:25:00,4.54,4.54,4.53,4.54,76800.0,3.0574,3.0574,3.0507,3.0574,76800.0
2009-09-03 15:30:00,4.54,4.54,4.53,4.54,200000.0,3.0574,3.0574,3.0507,3.0574,200000.0
2009-09-03 15:35:00,4.54,4.54,4.54,4.54,137600.0,3.0574,3.0574,3.0574,3.0574,137600.0
2009-09-03 15:40:00,4.54,4.54,4.54,4.54,179200.0,3.0574,3.0574,3.0574,3.0574,179200.0
2009-09-03 15:45:00,4.54,4.55,4.54,4.54,407200.0,3.0574,3.0642,3.0574,3.0574,407200.0
2009-09-03 15:50:00,4.54,4.56,4.54,4.56,844000.0,3.0574,3.0709,3.0574,3.0709,844000.0
2009-09-03 15:55:00,4.56,4.56,4.55,4.55,992000.0,3.0709,3.0709,3.0642,3.0642,992000.0
2009-09-04 09:30:00,4.59,4.61,4.56,4.58,392800.0,3.0911,3.1046,3.0709,3.0844,392800.0
2009-09-04 09:35:00,4.58,4.59,4.58,4.59,189600.0,3.0844,3.0911,3.0844,3.0911,189600.0
2009-09-04 09:40:00,4.59,4.61,4.58,4.6,130400.0,3.0911,3.1046,3.0844,3.0978,130400.0
2009-09-04 09:45:00,4.59,4.59,4.57,4.57,214400.0,3.0911,3.0911,3.0776,3.0776,214400.0
2009-09-04 09:50:00,4.57,4.59,4.57,4.59,292800.0,3.0776,3.0911,3.0776,3.0911,292800.0
2009-09-04 09:55:00,4.59,4.59,4.57,4.57,244800.0,3.0911,3.0911,3.0776,3.0776,244800.0
2009-09-04 10:00:00,4.57,4.6,4.57,4.59,188800.0,3.0776,3.0978,3.0776,3.0911,188800.0
2009-09-04 10:05:00,4.59,4.59,4.58,4.59,116800.0,3.0911,3.0911,3.0844,3.0911,116800.0
2009-09-04 10:10:00,4.58,4.61,4.58,4.6,137600.0,3.0844,3.1046,3.0844,3.0978,137600.0
2009-09-04 10:15:00,4.6,4.61,4.6,4.61,108800.0,3.0978,3.1046,3.0978,3.1046,108800.0
2009-09-04 10:20:00,4.61,4.62,4.61,4.61,124800.0,3.1046,3.1113,3.1046,3.1046,124800.0
2009-09-04 10:25:00,4.61,4.61,4.6,4.6,75200.0,3.1046,3.1046,3.0978,3.0978,75200.0
2009-09-04 10:30:00,4.6,4.6,4.59,4.59,186400.0,3.0978,3.0978,3.0911,3.0911,186400.0
2009-09-04 10:35:00,4.59,4.6,4.59,4.59,199200.0,3.0911,3.0978,3.0911,3.0911,199200.0
2009-09-04 10:40:00,4.59,4.6,4.59,4.6,163200.0,3.0911,3.0978,3.0911,3.0978,163200.0
2009-09-04 10:45:00,4.6,4.61,4.6,4.6,208000.0,3.0978,3.1046,3.0978,3.0978,208000.0
2009-09-04 10:50:00,4.6,4.6,4.59,4.59,96000.0,3.0978,3.0978,3.0911,3.0911,96000.0
2009-09-04 10:55:00,4.59,4.6,4.58,4.59,144800.0,3.0911,3.0978,3.0844,3.0911,144800.0
2009-09-04 11:00:00,4.6,4.6,4.58,4.58,124000.0,3.0978,3.0978,3.0844,3.0844,124000.0
2009-09-04 11:05:00,4.58,4.6,4.58,4.6,114400.0,3.0844,3.0978,3.0844,3.0978,114400.0
2009-09-04 11:10:00,4.6,4.6,4.59,4.6,53600.0,3.0978,3.0978,3.0911,3.0978,53600.0
2009-09-04 11:15:00,4.6,4.6,4.59,4.59,66400.0,3.0978,3.0978,3.0911,3.0911,66400.0
2009-09-04 11:20:00,4.59,4.6,4.59,4.6,91200.0,3.0911,3.0978,3.0911,3.0978,91200.0
2009-09-04 11:25:00,4.6,4.6,4.6,4.6,47200.0,3.0978,3.0978,3.0978,3.0978,47200.0
2009-09-04 11:30:00,4.6,4.6,4.59,4.59,149600.0,3.0978,3.0978,3.0911,3.0911,149600.0
2009-09-04 11:35:00,4.59,4.6,4.59,4.6,71200.0,3.0911,3.0978,3.0911,3.0978,71200.0
2009-09-04 11:40:00,4.6,4.6,4.6,4.6,48000.0,3.0978,3.0978,3.0978,3.0978,48000.0
2009-09-04 11:45:00,4.6,4.6,4.6,4.6,99200.0,3.0978,3.0978,3.0978,3.0978,99200.0
2009-09-04 11:50:00,4.6,4.6,4.59,4.6,64800.0,3.0978,3.0978,3.0911,3.0978,64800.0
2009-09-04 11:55:00,4.6,4.61,4.6,4.61,67200.0,3.0978,3.1046,3.0978,3.1046,67200.0
2009-09-04 12:00:00,4.61,4.63,4.61,4.62,162400.0,3.1046,3.1181,3.1046,3.1113,162400.0
2009-09-04 12:05:00,4.62,4.66,4.62,4.66,281600.0,3.1113,3.1383,3.1113,3.1383,281600.0
2009-09-04 12:10:00,4.66,4.66,4.65,4.65,125600.0,3.1383,3.1383,3.1315,3.1315,125600.0
2009-09-04 12:15:00,4.65,4.65,4.64,4.64,84800.0,3.1315,3.1315,3.1248,3.1248,84800.0
2009-09-04 12:20:00,4.64,4.65,4.64,4.65,105600.0,3.1248,3.1315,3.1248,3.1315,105600.0
2009-09-04 12:25:00,4.64,4.65,4.64,4.64,33600.0,3.1248,3.1315,3.1248,3.1248,33600.0
2009-09-04 12:30:00,4.64,4.65,4.63,4.63,170400.0,3.1248,3.1315,3.1181,3.1181,170400.0
2009-09-04 12:35:00,4.63,4.64,4.63,4.64,41600.0,3.1181,3.1248,3.1181,3.1248,41600.0
2009-09-04 12:40:00,4.64,4.64,4.64,4.64,56800.0,3.1248,3.1248,3.1248,3.1248,56800.0
2009-09-04 12:45:00,4.63,4.64,4.63,4.64,69600.0,3.1181,3.1248,3.1181,3.1248,69600.0
2009-09-04 12:50:00,4.64,4.64,4.63,4.64,52800.0,3.1248,3.1248,3.1181,3.1248,52800.0
2009-09-04 12:55:00,4.64,4.65,4.64,4.65,42400.0,3.1248,3.1315,3.1248,3.1315,42400.0
2009-09-04 13:00:00,4.65,4.65,4.64,4.64,52800.0,3.1315,3.1315,3.1248,3.1248,52800.0
2009-09-04 13:05:00,4.64,4.65,4.64,4.64,116000.0,3.1248,3.1315,3.1248,3.1248,116000.0
2009-09-04 13:10:00,4.64,4.65,4.64,4.65,44000.0,3.1248,3.1315,3.1248,3.1315,44000.0
2009-09-04 13:15:00,4.65,4.66,4.65,4.66,114400.0,3.1315,3.1383,3.1315,3.1383,114400.0
2009-09-04 13:20:00,4.66,4.67,4.66,4.66,230400.0,3.1383,3.145,3.1383,3.1383,230400.0
2009-09-04 13:25:00,4.66,4.67,4.66,4.67,169600.0,3.1383,3.145,3.1383,3.145,169600.0
2009-09-04 13:30:00,4.67,4.67,4.67,4.67,158400.0,3.145,3.145,3.145,3.145,158400.0
2009-09-04 13:35:00,4.67,4.67,4.66,4.66,44800.0,3.145,3.145,3.1383,3.1383,44800.0
2009-09-04 13:40:00,4.66,4.66,4.65,4.65,47200.0,3.1383,3.1383,3.1315,3.1315,47200.0
2009-09-04 13:45:00,4.65,4.66,4.65,4.66,88800.0,3.1315,3.1383,3.1315,3.1383,88800.0
2009-09-04 13:50:00,4.66,4.66,4.65,4.65,65600.0,3.1383,3.1383,3.1315,3.1315,65600.0
2009-09-04 13:55:00,4.65,4.65,4.64,4.64,116000.0,3.1315,3.1315,3.1248,3.1248,116000.0
2009-09-04 14:00:00,4.64,4.65,4.64,4.64,82400.0,3.1248,3.1315,3.1248,3.1248,82400.0
2009-09-04 14:05:00,4.64,4.64,4.63,4.64,213600.0,3.1248,3.1248,3.1181,3.1248,213600.0
2009-09-04 14:10:00,4.63,4.64,4.63,4.64,76000.0,3.1181,3.1248,3.1181,3.1248,76000.0
2009-09-04 14:15:00,4.63,4.64,4.63,4.64,56000.0,3.1181,3.1248,3.1181,3.1248,56000.0
2009-09-04 14:20:00,4.64,4.64,4.63,4.63,76800.0,3.1248,3.1248,3.1181,3.1181,76800.0
2009-09-04 14:25:00,4.63,4.63,4.62,4.62,92000.0,3.1181,3.1181,3.1113,3.1113,92000.0
2009-09-04 14:30:00,4.62,4.63,4.62,4.63,55200.0,3.1113,3.1181,3.1113,3.1181,55200.0
2009-09-04 14:35:00,4.63,4.63,4.62,4.63,64000.0,3.1181,3.1181,3.1113,3.1181,64000.0
2009-09-04 14:40:00,4.63,4.64,4.62,4.64,54400.0,3.1181,3.1248,3.1113,3.1248,54400.0
2009-09-04 14:45:00,4.64,4.66,4.64,4.65,320800.0,3.1248,3.1383,3.1248,3.1315,320800.0
2009-09-04 14:50:00,4.65,4.65,4.64,4.64,86400.0,3.1315,3.1315,3.1248,3.1248,86400.0
2009-09-04 14:55:00,4.64,4.64,4.63,4.64,373600.0,3.1248,3.1248,3.1181,3.1248,373600.0
2009-09-04 15:00:00,4.64,4.65,4.64,4.64,120000.0,3.1248,3.1315,3.1248,3.1248,120000.0
2009-09-04 15:05:00,4.64,4.65,4.63,4.63,81600.0,3.1248,3.1315,3.1181,3.1181,81600.0
2009-09-04 15:10:00,4.63,4.63,4.62,4.63,77600.0,3.1181,3.1181,3.1113,3.1181,77600.0
2009-09-04 15:15:00,4.63,4.63,4.63,4.63,82400.0,3.1181,3.1181,3.1181,3.1181,82400.0
2009-09-04 15:20:00,4.63,4.63,4.63,4.63,96800.0,3.1181,3.1181,3.1181,3.1181,96800.0
2009-09-04 15:25:00,4.63,4.64,4.63,4.63,60800.0,3.1181,3.1248,3.1181,3.1181,60800.0
2009-09-04 15:30:00,4.63,4.64,4.63,4.63,202400.0,3.1181,3.1248,3.1181,3.1181,202400.0
2009-09-04 15:35:00,4.63,4.64,4.63,4.64,223200.0,3.1181,3.1248,3.1181,3.1248,223200.0
2009-09-04 15:40:00,4.64,4.65,4.64,4.64,219200.0,3.1248,3.1315,3.1248,3.1248,219200.0
2009-09-04 15:45:00,4.64,4.65,4.64,4.64,274400.0,3.1248,3.1315,3.1248,3.1248,274400.0
2009-09-04 15:50:00,4.64,4.64,4.64,4.64,666400.0,3.1248,3.1248,3.1248,3.1248,666400.0
2009-09-04 15:55:00,4.64,4.65,4.62,4.64,660000.0,3.1248,3.1315,3.1113,3.1248,660000.0
2009-09-08 09:30:00,4.67,4.68,4.66,4.67,153600.0,3.145,3.1517,3.1383,3.145,153600.0
2009-09-08 09:35:00,4.67,4.68,4.67,4.67,61600.0,3.145,3.1517,3.145,3.145,61600.0
2009-09-08 09:40:00,4.67,4.67,4.66,4.66,505600.0,3.145,3.145,3.1383,3.1383,505600.0
2009-09-08 09:45:00,4.66,4.66,4.65,4.66,525600.0,3.1383,3.1383,3.1315,3.1383,525600.0
2009-09-08 09:50:00,4.66,4.66,4.65,4.66,140000.0,3.1383,3.1383,3.1315,3.1383,140000.0
2009-09-08 09:55:00,4.65,4.65,4.64,4.64,120000.0,3.1315,3.1315,3.1248,3.1248,120000.0
2009-09-08 10:00:00,4.63,4.64,4.62,4.63,311200.0,3.1181,3.1248,3.1113,3.1181,311200.0
2009-09-08 10:05:00,4.62,4.63,4.61,4.62,137600.0,3.1113,3.1181,3.1046,3.1113,137600.0
2009-09-08 10:10:00,4.62,4.64,4.62,4.63,504800.0,3.1113,3.1248,3.1113,3.1181,504800.0
2009-09-08 10:15:00,4.63,4.63,4.61,4.63,99200.0,3.1181,3.1181,3.1046,3.1181,99200.0
2009-09-08 10:20:00,4.63,4.64,4.62,4.64,54400.0,3.1181,3.1248,3.1113,3.1248,54400.0
2009-09-08 10:25:00,4.64,4.64,4.64,4.64,40000.0,3.1248,3.1248,3.1248,3.1248,40000.0
2009-09-08 10:30:00,4.64,4.66,4.64,4.66,132800.0,3.1248,3.1383,3.1248,3.1383,132800.0
2009-09-08 10:35:00,4.65,4.66,4.65,4.65,93600.0,3.1315,3.1383,3.1315,3.1315,93600.0
2009-09-08 10:40:00,4.66,4.66,4.64,4.64,148800.0,3.1383,3.1383,3.1248,3.1248,148800.0
2009-09-08 10:45:00,4.64,4.65,4.64,4.64,104000.0,3.1248,3.1315,3.1248,3.1248,104000.0
2009-09-08 10:50:00,4.64,4.65,4.64,4.65,125600.0,3.1248,3.1315,3.1248,3.1315,125600.0
2009-09-08 10:55:00,4.65,4.66,4.65,4.66,43200.0,3.1315,3.1383,3.1315,3.1383,43200.0
2009-09-08 11:00:00,4.66,4.66,4.64,4.64,57600.0,3.1383,3.1383,3.1248,3.1248,57600.0
2009-09-08 11:05:00,4.64,4.64,4.63,4.64,78400.0,3.1248,3.1248,3.1181,3.1248,78400.0
2009-09-08 11:10:00,4.64,4.65,4.64,4.65,27200.0,3.1248,3.1315,3.1248,3.1315,27200.0
2009-09-08 11:15:00,4.65,4.65,4.65,4.65,17600.0,3.1315,3.1315,3.1315,3.1315,17600.0
2009-09-08 11:20:00,4.65,4.66,4.65,4.65,13600.0,3.1315,3.1383,3.1315,3.1315,13600.0
2009-09-08 11:25:00,4.65,4.66,4.65,4.65,41600.0,3.1315,3.1383,3.1315,3.1315,41600.0
2009-09-08 11:30:00,4.65,4.65,4.64,4.64,28800.0,3.1315,3.1315,3.1248,3.1248,28800.0
2009-09-08 11:35:00,4.64,4.64,4.64,4.64,33600.0,3.1248,3.1248,3.1248,3.1248,33600.0
2009-09-08 11:40:00,4.63,4.64,4.63,4.63,69600.0,3.1181,3.1248,3.1181,3.1181,69600.0
2009-09-08 11:45:00,4.63,4.63,4.63,4.63,30400.0,3.1181,3.1181,3.1181,3.1181,30400.0
2009-09-08 11:50:00,4.63,4.63,4.62,4.63,20000.0,3.1181,3.1181,3.1113,3.1181,20000.0
2009-09-08 11:55:00,4.63,4.64,4.63,4.63,71200.0,3.1181,3.1248,3.1181,3.1181,71200.0
2009-09-08 12:00:00,4.63,4.64,4.63,4.63,58400.0,3.1181,3.1248,3.1181,3.1181,58400.0
2009-09-08 12:05:00,4.63,4.63,4.62,4.62,44800.0,3.1181,3.1181,3.1113,3.1113,44800.0
2009-09-08 12:10:00,4.62,4.63,4.62,4.63,26400.0,3.1113,3.1181,3.1113,3.1181,26400.0
2009-09-08 12:15:00,4.63,4.63,4.63,4.63,46400.0,3.1181,3.1181,3.1181,3.1181,46400.0
2009-09-08 12:20:00,4.63,4.64,4.63,4.64,40000.0,3.1181,3.1248,3.1181,3.1248,40000.0
2009-09-08 12:25:00,4.64,4.65,4.64,4.65,39200.0,3.1248,3.1315,3.1248,3.1315,39200.0
2009-09-08 12:30:00,4.65,4.65,4.65,4.65,35200.0,3.1315,3.1315,3.1315,3.1315,35200.0
2009-09-08 12:35:00,4.65,4.65,4.65,4.65,20000.0,3.1315,3.1315,3.1315,3.1315,20000.0
2009-09-08 12:40:00,4.65,4.66,4.65,4.66,27200.0,3.1315,3.1383,3.1315,3.1383,27200.0
2009-09-08 12:45:00,4.66,4.66,4.66,4.66,24000.0,3.1383,3.1383,3.1383,3.1383,24000.0
2009-09-08 12:50:00,4.66,4.66,4.65,4.66,28000.0,3.1383,3.1383,3.1315,3.1383,28000.0
2009-09-08 12:55:00,4.66,4.66,4.66,4.66,24000.0,3.1383,3.1383,3.1383,3.1383,24000.0
2009-09-08 13:00:00,4.66,4.66,4.66,4.66,15200.0,3.1383,3.1383,3.1383,3.1383,15200.0
2009-09-08 13:05:00,4.66,4.66,4.66,4.66,41600.0,3.1383,3.1383,3.1383,3.1383,41600.0
2009-09-08 13:10:00,4.66,4.66,4.65,4.65,27200.0,3.1383,3.1383,3.1315,3.1315,27200.0
2009-09-08 13:15:00,4.65,4.66,4.65,4.66,66400.0,3.1315,3.1383,3.1315,3.1383,66400.0
2009-09-08 13:20:00,4.66,4.66,4.66,4.66,22400.0,3.1383,3.1383,3.1383,3.1383,22400.0
2009-09-08 13:25:00,4.66,4.66,4.66,4.66,34400.0,3.1383,3.1383,3.1383,3.1383,34400.0
2009-09-08 13:30:00,4.66,4.66,4.65,4.65,32800.0,3.1383,3.1383,3.1315,3.1315,32800.0
2009-09-08 13:35:00,4.65,4.66,4.65,4.66,68800.0,3.1315,3.1383,3.1315,3.1383,68800.0
2009-09-08 13:40:00,4.66,4.66,4.66,4.66,54400.0,3.1383,3.1383,3.1383,3.1383,54400.0
2009-09-08 13:45:00,4.65,4.66,4.64,4.64,44800.0,3.1315,3.1383,3.1248,3.1248,44800.0
2009-09-08 13:50:00,4.64,4.65,4.64,4.65,40800.0,3.1248,3.1315,3.1248,3.1315,40800.0
2009-09-08 13:55:00,4.65,4.66,4.65,4.65,31200.0,3.1315,3.1383,3.1315,3.1315,31200.0
2009-09-08 14:00:00,4.66,4.66,4.64,4.64,52000.0,3.1383,3.1383,3.1248,3.1248,52000.0
2009-09-08 14:05:00,4.64,4.65,4.64,4.65,56800.0,3.1248,3.1315,3.1248,3.1315,56800.0
2009-09-08 14:10:00,4.65,4.65,4.64,4.65,35200.0,3.1315,3.1315,3.1248,3.1315,35200.0
2009-09-08 14:15:00,4.65,4.65,4.65,4.65,93600.0,3.1315,3.1315,3.1315,3.1315,93600.0
2009-09-08 14:20:00,4.65,4.66,4.65,4.65,116000.0,3.1315,3.1383,3.1315,3.1315,116000.0
2009-09-08 14:25:00,4.65,4.65,4.64,4.65,76000.0,3.1315,3.1315,3.1248,3.1315,76000.0
2009-09-08 14:30:00,4.65,4.66,4.65,4.65,130400.0,3.1315,3.1383,3.1315,3.1315,130400.0
2009-09-08 14:35:00,4.65,4.66,4.65,4.66,107200.0,3.1315,3.1383,3.1315,3.1383,107200.0
2009-09-08 14:40:00,4.66,4.66,4.65,4.65,136800.0,3.1383,3.1383,3.1315,3.1315,136800.0
2009-09-08 14:45:00,4.65,4.66,4.65,4.66,124800.0,3.1315,3.1383,3.1315,3.1383,124800.0
2009-09-08 14:50:00,4.66,4.66,4.65,4.66,40800.0,3.1383,3.1383,3.1315,3.1383,40800.0
2009-09-08 14:55:00,4.66,4.66,4.66,4.66,91200.0,3.1383,3.1383,3.1383,3.1383,91200.0
2009-09-08 15:00:00,4.66,4.66,4.65,4.65,71200.0,3.1383,3.1383,3.1315,3.1315,71200.0
2009-09-08 15:05:00,4.65,4.65,4.65,4.65,69600.0,3.1315,3.1315,3.1315,3.1315,69600.0
2009-09-08 15:10:00,4.65,4.66,4.65,4.65,111200.0,3.1315,3.1383,3.1315,3.1315,111200.0
2009-09-08 15:15:00,4.65,4.66,4.65,4.66,84000.0,3.1315,3.1383,3.1315,3.1383,84000.0
2009-09-08 15:20:00,4.66,4.66,4.65,4.66,148800.0,3.1383,3.1383,3.1315,3.1383,148800.0
2009-09-08 15:25:00,4.66,4.66,4.66,4.66,170400.0,3.1383,3.1383,3.1383,3.1383,170400.0
2009-09-08 15:30:00,4.66,4.66,4.65,4.66,81600.0,3.1383,3.1383,3.1315,3.1383,81600.0
2009-09-08 15:35:00,4.66,4.66,4.65,4.66,135200.0,3.1383,3.1383,3.1315,3.1383,135200.0
2009-09-08 15:40:00,4.66,4.66,4.65,4.65,398400.0,3.1383,3.1383,3.1315,3.1315,398400.0
2009-09-08 15:45:00,4.65,4.65,4.64,4.65,374400.0,3.1315,3.1315,3.1248,3.1315,374400.0
2009-09-08 15:50:00,4.65,4.65,4.64,4.64,838400.0,3.1315,3.1315,3.1248,3.1248,838400.0
2009-09-08 15:55:00,4.64,4.65,4.64,4.65,966400.0,3.1248,3.1315,3.1248,3.1315,966400.0
2009-09-09 09:30:00,4.63,4.63,4.57,4.58,169600.0,3.1181,3.1181,3.0776,3.0844,169600.0
2009-09-09 09:35:00,4.58,4.6,4.58,4.58,143200.0,3.0844,3.0978,3.0844,3.0844,143200.0
2009-09-09 09:40:00,4.59,4.6,4.58,4.6,79200.0,3.0911,3.0978,3.0844,3.0978,79200.0
2009-09-09 09:45:00,4.6,4.62,4.6,4.61,88000.0,3.0978,3.1113,3.0978,3.1046,88000.0
2009-09-09 09:50:00,4.61,4.63,4.61,4.63,262400.0,3.1046,3.1181,3.1046,3.1181,262400.0
2009-09-09 09:55:00,4.63,4.63,4.62,4.62,307200.0,3.1181,3.1181,3.1113,3.1113,307200.0
2009-09-09 10:00:00,4.62,4.63,4.62,4.63,156800.0,3.1113,3.1181,3.1113,3.1181,156800.0
2009-09-09 10:05:00,4.63,4.64,4.62,4.64,259200.0,3.1181,3.1248,3.1113,3.1248,259200.0
2009-09-09 10:10:00,4.64,4.64,4.62,4.62,179200.0,3.1248,3.1248,3.1113,3.1113,179200.0
2009-09-09 10:15:00,4.63,4.64,4.63,4.63,214400.0,3.1181,3.1248,3.1181,3.1181,214400.0
2009-09-09 10:20:00,4.63,4.64,4.63,4.63,100000.0,3.1181,3.1248,3.1181,3.1181,100000.0
2009-09-09 10:25:00,4.63,4.64,4.62,4.63,41600.0,3.1181,3.1248,3.1113,3.1181,41600.0
2009-09-09 10:30:00,4.62,4.63,4.62,4.63,87200.0,3.1113,3.1181,3.1113,3.1181,87200.0
2009-09-09 10:35:00,4.63,4.63,4.62,4.63,128800.0,3.1181,3.1181,3.1113,3.1181,128800.0
2009-09-09 10:40:00,4.63,4.63,4.62,4.62,336000.0,3.1181,3.1181,3.1113,3.1113,336000.0
2009-09-09 10:45:00,4.62,4.62,4.6,4.6,202400.0,3.1113,3.1113,3.0978,3.0978,202400.0
2009-09-09 10:50:00,4.61,4.62,4.61,4.61,178400.0,3.1046,3.1113,3.1046,3.1046,178400.0
2009-09-09 10:55:00,4.61,4.63,4.61,4.62,397600.0,3.1046,3.1181,3.1046,3.1113,397600.0
2009-09-09 11:00:00,4.62,4.63,4.61,4.62,81600.0,3.1113,3.1181,3.1046,3.1113,81600.0
2009-09-09 11:05:00,4.62,4.63,4.62,4.62,108000.0,3.1113,3.1181,3.1113,3.1113,108000.0
2009-09-09 11:10:00,4.62,4.63,4.62,4.63,45600.0,3.1113,3.1181,3.1113,3.1181,45600.0
2009-09-09 11:15:00,4.63,4.63,4.63,4.63,74400.0,3.1181,3.1181,3.1181,3.1181,74400.0
2009-09-09 11:20:00,4.63,4.64,4.63,4.64,88000.0,3.1181,3.1248,3.1181,3.1248,88000.0
2009-09-09 11:25:00,4.65,4.65,4.64,4.64,74400.0,3.1315,3.1315,3.1248,3.1248,74400.0
2009-09-09 11:30:00,4.64,4.66,4.64,4.65,145600.0,3.1248,3.1383,3.1248,3.1315,145600.0
2009-09-09 11:35:00,4.65,4.67,4.65,4.67,271200.0,3.1315,3.145,3.1315,3.145,271200.0
2009-09-09 11:40:00,4.67,4.67,4.66,4.67,116000.0,3.145,3.145,3.1383,3.145,116000.0
2009-09-09 11:45:00,4.67,4.67,4.66,4.66,56800.0,3.145,3.145,3.1383,3.1383,56800.0
2009-09-09 11:50:00,4.66,4.66,4.65,4.65,155200.0,3.1383,3.1383,3.1315,3.1315,155200.0
2009-09-09 11:55:00,4.65,4.65,4.65,4.65,132800.0,3.1315,3.1315,3.1315,3.1315,132800.0
2009-09-09 12:00:00,4.65,4.66,4.65,4.66,75200.0,3.1315,3.1383,3.1315,3.1383,75200.0
2009-09-09 12:05:00,4.66,4.66,4.65,4.66,332000.0,3.1383,3.1383,3.1315,3.1383,332000.0
2009-09-09 12:10:00,4.66,4.66,4.66,4.66,56000.0,3.1383,3.1383,3.1383,3.1383,56000.0
2009-09-09 12:15:00,4.66,4.67,4.66,4.67,46400.0,3.1383,3.145,3.1383,3.145,46400.0
2009-09-09 12:20:00,4.67,4.67,4.66,4.67,82400.0,3.145,3.145,3.1383,3.145,82400.0
2009-09-09 12:25:00,4.67,4.67,4.66,4.66,23200.0,3.145,3.145,3.1383,3.1383,23200.0
2009-09-09 12:30:00,4.66,4.66,4.65,4.66,28800.0,3.1383,3.1383,3.1315,3.1383,28800.0
2009-09-09 12:35:00,4.66,4.66,4.65,4.66,27200.0,3.1383,3.1383,3.1315,3.1383,27200.0
2009-09-09 12:40:00,4.66,4.66,4.66,4.66,144800.0,3.1383,3.1383,3.1383,3.1383,144800.0
2009-09-09 12:45:00,4.67,4.67,4.66,4.67,184800.0,3.145,3.145,3.1383,3.145,184800.0
2009-09-09 12:50:00,4.67,4.68,4.67,4.67,66400.0,3.145,3.1517,3.145,3.145,66400.0
2009-09-09 12:55:00,4.67,4.68,4.67,4.68,260000.0,3.145,3.1517,3.145,3.1517,260000.0
2009-09-09 13:00:00,4.68,4.68,4.67,4.67,120000.0,3.1517,3.1517,3.145,3.145,120000.0
2009-09-09 13:05:00,4.67,4.68,4.67,4.68,115200.0,3.145,3.1517,3.145,3.1517,115200.0
2009-09-09 13:10:00,4.68,4.68,4.68,4.68,63200.0,3.1517,3.1517,3.1517,3.1517,63200.0
2009-09-09 13:15:00,4.68,4.69,4.68,4.69,96800.0,3.1517,3.1585,3.1517,3.1585,96800.0
2009-09-09 13:20:00,4.69,4.7,4.69,4.69,49600.0,3.1585,3.1652,3.1585,3.1585,49600.0
2009-09-09 13:25:00,4.69,4.7,4.68,4.68,80000.0,3.1585,3.1652,3.1517,3.1517,80000.0
2009-09-09 13:30:00,4.68,4.68,4.68,4.68,35200.0,3.1517,3.1517,3.1517,3.1517,35200.0
2009-09-09 13:35:00,4.68,4.68,4.68,4.68,45600.0,3.1517,3.1517,3.1517,3.1517,45600.0
2009-09-09 13:40:00,4.68,4.68,4.67,4.67,54400.0,3.1517,3.1517,3.145,3.145,54400.0
2009-09-09 13:45:00,4.67,4.68,4.67,4.68,68000.0,3.145,3.1517,3.145,3.1517,68000.0
2009-09-09 13:50:00,4.68,4.69,4.68,4.68,101600.0,3.1517,3.1585,3.1517,3.1517,101600.0
2009-09-09 13:55:00,4.68,4.68,4.68,4.68,48800.0,3.1517,3.1517,3.1517,3.1517,48800.0
2009-09-09 14:00:00,4.68,4.68,4.67,4.68,106400.0,3.1517,3.1517,3.145,3.1517,106400.0
2009-09-09 14:05:00,4.68,4.68,4.67,4.67,76800.0,3.1517,3.1517,3.145,3.145,76800.0
2009-09-09 14:10:00,4.67,4.67,4.65,4.66,288800.0,3.145,3.145,3.1315,3.1383,288800.0
2009-09-09 14:15:00,4.65,4.67,4.65,4.67,387200.0,3.1315,3.145,3.1315,3.145,387200.0
2009-09-09 14:20:00,4.67,4.67,4.65,4.66,152000.0,3.145,3.145,3.1315,3.1383,152000.0
2009-09-09 14:25:00,4.66,4.67,4.66,4.66,48800.0,3.1383,3.145,3.1383,3.1383,48800.0
2009-09-09 14:30:00,4.66,4.66,4.66,4.66,124800.0,3.1383,3.1383,3.1383,3.1383,124800.0
2009-09-09 14:35:00,4.66,4.66,4.65,4.65,48800.0,3.1383,3.1383,3.1315,3.1315,48800.0
2009-09-09 14:40:00,4.65,4.65,4.64,4.65,129600.0,3.1315,3.1315,3.1248,3.1315,129600.0
2009-09-09 14:45:00,4.65,4.65,4.64,4.65,192000.0,3.1315,3.1315,3.1248,3.1315,192000.0
2009-09-09 14:50:00,4.65,4.65,4.64,4.65,288800.0,3.1315,3.1315,3.1248,3.1315,288800.0
2009-09-09 14:55:00,4.65,4.65,4.64,4.64,612800.0,3.1315,3.1315,3.1248,3.1248,612800.0
2009-09-09 15:00:00,4.64,4.64,4.63,4.64,242400.0,3.1248,3.1248,3.1181,3.1248,242400.0
2009-09-09 15:05:00,4.64,4.64,4.63,4.63,438400.0,3.1248,3.1248,3.1181,3.1181,438400.0
2009-09-09 15:10:00,4.63,4.64,4.63,4.64,232800.0,3.1181,3.1248,3.1181,3.1248,232800.0
2009-09-09 15:15:00,4.64,4.64,4.63,4.63,88000.0,3.1248,3.1248,3.1181,3.1181,88000.0
2009-09-09 15:20:00,4.63,4.63,4.63,4.63,139200.0,3.1181,3.1181,3.1181,3.1181,139200.0
2009-09-09 15:25:00,4.63,4.64,4.63,4.63,156000.0,3.1181,3.1248,3.1181,3.1181,156000.0
2009-09-09 15:30:00,4.63,4.63,4.62,4.63,335200.0,3.1181,3.1181,3.1113,3.1181,335200.0
2009-09-09 15:35:00,4.63,4.64,4.63,4.64,299200.0,3.1181,3.1248,3.1181,3.1248,299200.0
2009-09-09 15:40:00,4.64,4.65,4.64,4.64,432000.0,3.1248,3.1315,3.1248,3.1248,432000.0
2009-09-09 15:45:00,4.65,4.66,4.65,4.66,347200.0,3.1315,3.1383,3.1315,3.1383,347200.0
2009-09-09 15:50:00,4.66,4.67,4.66,4.66,723200.0,3.1383,3.145,3.1383,3.1383,723200.0
2009-09-09 15:55:00,4.66,4.66,4.65,4.66,952800.0,3.1383,3.1383,3.1315,3.1383,952800.0
2009-09-10 09:30:00,4.65,4.68,4.63,4.65,80000.0,3.1315,3.1517,3.1181,3.1315,80000.0
2009-09-10 09:35:00,4.65,4.66,4.62,4.63,104000.0,3.1315,3.1383,3.1113,3.1181,104000.0
2009-09-10 09:40:00,4.63,4.64,4.62,4.63,63200.0,3.1181,3.1248,3.1113,3.1181,63200.0
2009-09-10 09:45:00,4.62,4.63,4.61,4.63,97600.0,3.1113,3.1181,3.1046,3.1181,97600.0
2009-09-10 09:50:00,4.63,4.65,4.63,4.65,76800.0,3.1181,3.1315,3.1181,3.1315,76800.0
2009-09-10 09:55:00,4.65,4.65,4.64,4.64,64800.0,3.1315,3.1315,3.1248,3.1248,64800.0
2009-09-10 10:00:00,4.64,4.66,4.64,4.65,167200.0,3.1248,3.1383,3.1248,3.1315,167200.0
2009-09-10 10:05:00,4.65,4.65,4.64,4.65,143200.0,3.1315,3.1315,3.1248,3.1315,143200.0
2009-09-10 10:10:00,4.65,4.66,4.65,4.65,301600.0,3.1315,3.1383,3.1315,3.1315,301600.0
2009-09-10 10:15:00,4.66,4.66,4.65,4.65,190400.0,3.1383,3.1383,3.1315,3.1315,190400.0
2009-09-10 10:20:00,4.65,4.65,4.62,4.62,143200.0,3.1315,3.1315,3.1113,3.1113,143200.0
2009-09-10 10:25:00,4.62,4.63,4.62,4.63,84800.0,3.1113,3.1181,3.1113,3.1181,84800.0
2009-09-10 10:30:00,4.63,4.64,4.63,4.63,77600.0,3.1181,3.1248,3.1181,3.1181,77600.0
2009-09-10 10:35:00,4.64,4.65,4.63,4.64,474400.0,3.1248,3.1315,3.1181,3.1248,474400.0
2009-09-10 10:40:00,4.64,4.64,4.64,4.64,260800.0,3.1248,3.1248,3.1248,3.1248,260800.0
2009-09-10 10:45:00,4.64,4.64,4.63,4.63,83200.0,3.1248,3.1248,3.1181,3.1181,83200.0
2009-09-10 10:50:00,4.63,4.64,4.63,4.64,170400.0,3.1181,3.1248,3.1181,3.1248,170400.0
2009-09-10 10:55:00,4.64,4.66,4.64,4.65,424800.0,3.1248,3.1383,3.1248,3.1315,424800.0
2009-09-10 11:00:00,4.65,4.65,4.64,4.65,161600.0,3.1315,3.1315,3.1248,3.1315,161600.0
2009-09-10 11:05:00,4.65,4.65,4.64,4.64,111200.0,3.1315,3.1315,3.1248,3.1248,111200.0
2009-09-10 11:10:00,4.64,4.65,4.64,4.64,85600.0,3.1248,3.1315,3.1248,3.1248,85600.0
2009-09-10 11:15:00,4.64,4.65,4.64,4.64,112800.0,3.1248,3.1315,3.1248,3.1248,112800.0
2009-09-10 11:20:00,4.64,4.64,4.64,4.64,101600.0,3.1248,3.1248,3.1248,3.1248,101600.0
2009-09-10 11:25:00,4.64,4.65,4.64,4.64,83200.0,3.1248,3.1315,3.1248,3.1248,83200.0
2009-09-10 11:30:00,4.64,4.65,4.64,4.65,102400.0,3.1248,3.1315,3.1248,3.1315,102400.0
2009-09-10 11:35:00,4.65,4.65,4.65,4.65,124000.0,3.1315,3.1315,3.1315,3.1315,124000.0
2009-09-10 11:40:00,4.65,4.65,4.65,4.65,117600.0,3.1315,3.1315,3.1315,3.1315,117600.0
2009-09-10 11:45:00,4.65,4.65,4.65,4.65,56000.0,3.1315,3.1315,3.1315,3.1315,56000.0
2009-09-10 11:50:00,4.65,4.65,4.65,4.65,85600.0,3.1315,3.1315,3.1315,3.1315,85600.0
2009-09-10 11:55:00,4.65,4.65,4.65,4.65,41600.0,3.1315,3.1315,3.1315,3.1315,41600.0
2009-09-10 12:00:00,4.65,4.65,4.65,4.65,43200.0,3.1315,3.1315,3.1315,3.1315,43200.0
2009-09-10 12:05:00,4.65,4.65,4.64,4.65,66400.0,3.1315,3.1315,3.1248,3.1315,66400.0
2009-09-10 12:10:00,4.65,4.65,4.64,4.64,21600.0,3.1315,3.1315,3.1248,3.1248,21600.0
2009-09-10 12:15:00,4.64,4.65,4.64,4.64,97600.0,3.1248,3.1315,3.1248,3.1248,97600.0
2009-09-10 12:20:00,4.64,4.65,4.64,4.64,74400.0,3.1248,3.1315,3.1248,3.1248,74400.0
2009-09-10 12:25:00,4.65,4.65,4.64,4.64,106400.0,3.1315,3.1315,3.1248,3.1248,106400.0
2009-09-10 12:30:00,4.64,4.65,4.64,4.64,43200.0,3.1248,3.1315,3.1248,3.1248,43200.0
2009-09-10 12:35:00,4.65,4.65,4.64,4.65,38400.0,3.1315,3.1315,3.1248,3.1315,38400.0
2009-09-10 12:40:00,4.65,4.65,4.64,4.64,88800.0,3.1315,3.1315,3.1248,3.1248,88800.0
2009-09-10 12:45:00,4.64,4.64,4.63,4.64,75200.0,3.1248,3.1248,3.1181,3.1248,75200.0
2009-09-10 12:50:00,4.64,4.64,4.63,4.64,49600.0,3.1248,3.1248,3.1181,3.1248,49600.0
2009-09-10 12:55:00,4.64,4.64,4.64,4.64,55200.0,3.1248,3.1248,3.1248,3.1248,55200.0
2009-09-10 13:00:00,4.64,4.65,4.64,4.64,148000.0,3.1248,3.1315,3.1248,3.1248,148000.0
2009-09-10 13:05:00,4.64,4.65,4.63,4.64,160000.0,3.1248,3.1315,3.1181,3.1248,160000.0
2009-09-10 13:10:00,4.64,4.64,4.63,4.64,59200.0,3.1248,3.1248,3.1181,3.1248,59200.0
2009-09-10 13:15:00,4.64,4.65,4.64,4.64,113600.0,3.1248,3.1315,3.1248,3.1248,113600.0
2009-09-10 13:20:00,4.64,4.64,4.64,4.64,127200.0,3.1248,3.1248,3.1248,3.1248,127200.0
2009-09-10 13:25:00,4.64,4.64,4.63,4.64,125600.0,3.1248,3.1248,3.1181,3.1248,125600.0
2009-09-10 13:30:00,4.63,4.64,4.63,4.64,247200.0,3.1181,3.1248,3.1181,3.1248,247200.0
2009-09-10 13:35:00,4.64,4.64,4.63,4.64,80800.0,3.1248,3.1248,3.1181,3.1248,80800.0
2009-09-10 13:40:00,4.64,4.64,4.63,4.63,212000.0,3.1248,3.1248,3.1181,3.1181,212000.0
2009-09-10 13:45:00,4.63,4.65,4.63,4.64,308800.0,3.1181,3.1315,3.1181,3.1248,308800.0
2009-09-10 13:50:00,4.64,4.65,4.64,4.65,181600.0,3.1248,3.1315,3.1248,3.1315,181600.0
2009-09-10 13:55:00,4.65,4.65,4.65,4.65,152800.0,3.1315,3.1315,3.1315,3.1315,152800.0
2009-09-10 14:00:00,4.65,4.65,4.64,4.64,135200.0,3.1315,3.1315,3.1248,3.1248,135200.0
2009-09-10 14:05:00,4.64,4.65,4.64,4.64,94400.0,3.1248,3.1315,3.1248,3.1248,94400.0
2009-09-10 14:10:00,4.64,4.65,4.64,4.64,124800.0,3.1248,3.1315,3.1248,3.1248,124800.0
2009-09-10 14:15:00,4.64,4.64,4.63,4.64,131200.0,3.1248,3.1248,3.1181,3.1248,131200.0
2009-09-10 14:20:00,4.64,4.64,4.63,4.64,48800.0,3.1248,3.1248,3.1181,3.1248,48800.0
2009-09-10 14:25:00,4.64,4.64,4.63,4.64,160800.0,3.1248,3.1248,3.1181,3.1248,160800.0
2009-09-10 14:30:00,4.64,4.64,4.63,4.64,92800.0,3.1248,3.1248,3.1181,3.1248,92800.0
2009-09-10 14:35:00,4.64,4.64,4.64,4.64,204000.0,3.1248,3.1248,3.1248,3.1248,204000.0
2009-09-10 14:40:00,4.64,4.64,4.63,4.63,115200.0,3.1248,3.1248,3.1181,3.1181,115200.0
2009-09-10 14:45:00,4.63,4.63,4.63,4.63,70400.0,3.1181,3.1181,3.1181,3.1181,70400.0
2009-09-10 14:50:00,4.63,4.64,4.63,4.64,148800.0,3.1181,3.1248,3.1181,3.1248,148800.0
2009-09-10 14:55:00,4.64,4.64,4.64,4.64,156800.0,3.1248,3.1248,3.1248,3.1248,156800.0
2009-09-10 15:00:00,4.64,4.64,4.64,4.64,268000.0,3.1248,3.1248,3.1248,3.1248,268000.0
2009-09-10 15:05:00,4.64,4.64,4.62,4.62,185600.0,3.1248,3.1248,3.1113,3.1113,185600.0
2009-09-10 15:10:00,4.62,4.63,4.62,4.63,152800.0,3.1113,3.1181,3.1113,3.1181,152800.0
2009-09-10 15:15:00,4.63,4.63,4.63,4.63,167200.0,3.1181,3.1181,3.1181,3.1181,167200.0
2009-09-10 15:20:00,4.63,4.63,4.63,4.63,113600.0,3.1181,3.1181,3.1181,3.1181,113600.0
2009-09-10 15:25:00,4.63,4.64,4.63,4.64,167200.0,3.1181,3.1248,3.1181,3.1248,167200.0
2009-09-10 15:30:00,4.64,4.65,4.64,4.65,130400.0,3.1248,3.1315,3.1248,3.1315,130400.0
2009-09-10 15:35:00,4.65,4.65,4.64,4.64,270400.0,3.1315,3.1315,3.1248,3.1248,270400.0
2009-09-10 15:40:00,4.64,4.65,4.64,4.65,234400.0,3.1248,3.1315,3.1248,3.1315,234400.0
2009-09-10 15:45:00,4.65,4.65,4.65,4.65,150400.0,3.1315,3.1315,3.1315,3.1315,150400.0
2009-09-10 15:50:00,4.66,4.66,4.65,4.66,488800.0,3.1383,3.1383,3.1315,3.1383,488800.0
2009-09-10 15:55:00,4.66,4.66,4.65,4.66,553600.0,3.1383,3.1383,3.1315,3.1383,553600.0
2009-09-11 09:30:00,4.67,4.67,4.59,4.66,83200.0,3.145,3.145,3.0911,3.1383,83200.0
2009-09-11 09:35:00,4.66,4.67,4.65,4.67,73600.0,3.1383,3.145,3.1315,3.145,73600.0
2009-09-11 09:40:00,4.67,4.67,4.64,4.65,112800.0,3.145,3.145,3.1248,3.1315,112800.0
2009-09-11 09:45:00,4.66,4.67,4.66,4.67,32800.0,3.1383,3.145,3.1383,3.145,32800.0
2009-09-11 09:50:00,4.67,4.68,4.66,4.68,100000.0,3.145,3.1517,3.1383,3.1517,100000.0
2009-09-11 09:55:00,4.68,4.68,4.66,4.68,76800.0,3.1517,3.1517,3.1383,3.1517,76800.0
2009-09-11 10:00:00,4.68,4.69,4.68,4.69,351200.0,3.1517,3.1585,3.1517,3.1585,351200.0
2009-09-11 10:05:00,4.69,4.7,4.67,4.68,151200.0,3.1585,3.1652,3.145,3.1517,151200.0
2009-09-11 10:10:00,4.68,4.68,4.66,4.67,69600.0,3.1517,3.1517,3.1383,3.145,69600.0
2009-09-11 10:15:00,4.67,4.68,4.67,4.68,54400.0,3.145,3.1517,3.145,3.1517,54400.0
2009-09-11 10:20:00,4.68,4.69,4.68,4.69,48000.0,3.1517,3.1585,3.1517,3.1585,48000.0
2009-09-11 10:25:00,4.69,4.69,4.68,4.69,86400.0,3.1585,3.1585,3.1517,3.1585,86400.0
2009-09-11 10:30:00,4.69,4.71,4.69,4.71,177600.0,3.1585,3.1719,3.1585,3.1719,177600.0
2009-09-11 10:35:00,4.71,4.72,4.7,4.7,171200.0,3.1719,3.1787,3.1652,3.1652,171200.0
2009-09-11 10:40:00,4.7,4.7,4.7,4.7,216000.0,3.1652,3.1652,3.1652,3.1652,216000.0
2009-09-11 10:45:00,4.7,4.71,4.7,4.7,213600.0,3.1652,3.1719,3.1652,3.1652,213600.0
2009-09-11 10:50:00,4.7,4.71,4.7,4.71,159200.0,3.1652,3.1719,3.1652,3.1719,159200.0
2009-09-11 10:55:00,4.71,4.72,4.71,4.72,221600.0,3.1719,3.1787,3.1719,3.1787,221600.0
2009-09-11 11:00:00,4.71,4.72,4.7,4.72,148000.0,3.1719,3.1787,3.1652,3.1787,148000.0
2009-09-11 11:05:00,4.71,4.72,4.71,4.71,80800.0,3.1719,3.1787,3.1719,3.1719,80800.0
2009-09-11 11:10:00,4.72,4.73,4.71,4.73,220800.0,3.1787,3.1854,3.1719,3.1854,220800.0
2009-09-11 11:15:00,4.73,4.73,4.72,4.72,83200.0,3.1854,3.1854,3.1787,3.1787,83200.0
2009-09-11 11:20:00,4.72,4.72,4.72,4.72,61600.0,3.1787,3.1787,3.1787,3.1787,61600.0
2009-09-11 11:25:00,4.72,4.73,4.72,4.72,239200.0,3.1787,3.1854,3.1787,3.1787,239200.0
2009-09-11 11:30:00,4.72,4.72,4.72,4.72,180000.0,3.1787,3.1787,3.1787,3.1787,180000.0
2009-09-11 11:35:00,4.72,4.72,4.71,4.72,161600.0,3.1787,3.1787,3.1719,3.1787,161600.0
2009-09-11 11:40:00,4.72,4.72,4.71,4.71,184800.0,3.1787,3.1787,3.1719,3.1719,184800.0
2009-09-11 11:45:00,4.71,4.71,4.7,4.7,81600.0,3.1719,3.1719,3.1652,3.1652,81600.0
2009-09-11 11:50:00,4.7,4.7,4.7,4.7,102400.0,3.1652,3.1652,3.1652,3.1652,102400.0
2009-09-11 11:55:00,4.7,4.71,4.7,4.71,70400.0,3.1652,3.1719,3.1652,3.1719,70400.0
2009-09-11 12:00:00,4.71,4.72,4.71,4.72,223200.0,3.1719,3.1787,3.1719,3.1787,223200.0
2009-09-11 12:05:00,4.72,4.72,4.72,4.72,129600.0,3.1787,3.1787,3.1787,3.1787,129600.0
2009-09-11 12:10:00,4.72,4.72,4.71,4.72,143200.0,3.1787,3.1787,3.1719,3.1787,143200.0
2009-09-11 12:15:00,4.71,4.72,4.71,4.72,116800.0,3.1719,3.1787,3.1719,3.1787,116800.0
2009-09-11 12:20:00,4.71,4.72,4.7,4.7,112800.0,3.1719,3.1787,3.1652,3.1652,112800.0
2009-09-11 12:25:00,4.7,4.71,4.7,4.7,100000.0,3.1652,3.1719,3.1652,3.1652,100000.0
2009-09-11 12:30:00,4.7,4.71,4.7,4.7,104000.0,3.1652,3.1719,3.1652,3.1652,104000.0
2009-09-11 12:35:00,4.7,4.7,4.69,4.69,157600.0,3.1652,3.1652,3.1585,3.1585,157600.0
2009-09-11 12:40:00,4.69,4.7,4.69,4.69,151200.0,3.1585,3.1652,3.1585,3.1585,151200.0
2009-09-11 12:45:00,4.69,4.69,4.69,4.69,160800.0,3.1585,3.1585,3.1585,3.1585,160800.0
2009-09-11 12:50:00,4.69,4.7,4.69,4.7,76000.0,3.1585,3.1652,3.1585,3.1652,76000.0
2009-09-11 12:55:00,4.7,4.71,4.7,4.7,95200.0,3.1652,3.1719,3.1652,3.1652,95200.0
2009-09-11 13:00:00,4.7,4.7,4.7,4.7,53600.0,3.1652,3.1652,3.1652,3.1652,53600.0
2009-09-11 13:05:00,4.7,4.7,4.69,4.69,66400.0,3.1652,3.1652,3.1585,3.1585,66400.0
2009-09-11 13:10:00,4.69,4.7,4.69,4.69,76000.0,3.1585,3.1652,3.1585,3.1585,76000.0
2009-09-11 13:15:00,4.69,4.72,4.69,4.71,266400.0,3.1585,3.1787,3.1585,3.1719,266400.0
2009-09-11 13:20:00,4.71,4.72,4.71,4.72,169600.0,3.1719,3.1787,3.1719,3.1787,169600.0
2009-09-11 13:25:00,4.72,4.72,4.71,4.72,63200.0,3.1787,3.1787,3.1719,3.1787,63200.0
2009-09-11 13:30:00,4.72,4.72,4.72,4.72,133600.0,3.1787,3.1787,3.1787,3.1787,133600.0
2009-09-11 13:35:00,4.72,4.72,4.71,4.71,140800.0,3.1787,3.1787,3.1719,3.1719,140800.0
2009-09-11 13:40:00,4.71,4.72,4.71,4.72,221600.0,3.1719,3.1787,3.1719,3.1787,221600.0
2009-09-11 13:45:00,4.71,4.72,4.71,4.71,155200.0,3.1719,3.1787,3.1719,3.1719,155200.0
2009-09-11 13:50:00,4.72,4.72,4.71,4.71,161600.0,3.1787,3.1787,3.1719,3.1719,161600.0
2009-09-11 13:55:00,4.71,4.71,4.7,4.7,121600.0,3.1719,3.1719,3.1652,3.1652,121600.0
2009-09-11 14:00:00,4.7,4.72,4.7,4.72,297600.0,3.1652,3.1787,3.1652,3.1787,297600.0
2009-09-11 14:05:00,4.72,4.72,4.71,4.72,153600.0,3.1787,3.1787,3.1719,3.1787,153600.0
2009-09-11 14:10:00,4.71,4.72,4.71,4.72,200000.0,3.1719,3.1787,3.1719,3.1787,200000.0
2009-09-11 14:15:00,4.72,4.73,4.72,4.72,102400.0,3.1787,3.1854,3.1787,3.1787,102400.0
2009-09-11 14:20:00,4.72,4.73,4.72,4.73,132800.0,3.1787,3.1854,3.1787,3.1854,132800.0
2009-09-11 14:25:00,4.73,4.73,4.73,4.73,116800.0,3.1854,3.1854,3.1854,3.1854,116800.0
2009-09-11 14:30:00,4.73,4.73,4.73,4.73,131200.0,3.1854,3.1854,3.1854,3.1854,131200.0
2009-09-11 14:35:00,4.73,4.73,4.73,4.73,113600.0,3.1854,3.1854,3.1854,3.1854,113600.0
2009-09-11 14:40:00,4.72,4.73,4.72,4.72,92800.0,3.1787,3.1854,3.1787,3.1787,92800.0
2009-09-11 14:45:00,4.72,4.73,4.72,4.73,143200.0,3.1787,3.1854,3.1787,3.1854,143200.0
2009-09-11 14:50:00,4.73,4.73,4.72,4.73,65600.0,3.1854,3.1854,3.1787,3.1854,65600.0
2009-09-11 14:55:00,4.73,4.73,4.72,4.72,96000.0,3.1854,3.1854,3.1787,3.1787,96000.0
2009-09-11 15:00:00,4.72,4.72,4.72,4.72,101600.0,3.1787,3.1787,3.1787,3.1787,101600.0
2009-09-11 15:05:00,4.72,4.73,4.72,4.72,207200.0,3.1787,3.1854,3.1787,3.1787,207200.0
2009-09-11 15:10:00,4.72,4.73,4.72,4.73,146400.0,3.1787,3.1854,3.1787,3.1854,146400.0
2009-09-11 15:15:00,4.73,4.73,4.72,4.73,149600.0,3.1854,3.1854,3.1787,3.1854,149600.0
2009-09-11 15:20:00,4.73,4.73,4.72,4.73,127200.0,3.1854,3.1854,3.1787,3.1854,127200.0
2009-09-11 15:25:00,4.73,4.74,4.73,4.74,157600.0,3.1854,3.1921,3.1854,3.1921,157600.0
2009-09-11 15:30:00,4.73,4.74,4.73,4.73,184000.0,3.1854,3.1921,3.1854,3.1854,184000.0
2009-09-11 15:35:00,4.73,4.73,4.72,4.73,312800.0,3.1854,3.1854,3.1787,3.1854,312800.0
2009-09-11 15:40:00,4.73,4.74,4.72,4.74,471200.0,3.1854,3.1921,3.1787,3.1921,471200.0
2009-09-11 15:45:00,4.74,4.74,4.73,4.74,254400.0,3.1921,3.1921,3.1854,3.1921,254400.0
2009-09-11 15:50:00,4.74,4.74,4.73,4.74,408800.0,3.1921,3.1921,3.1854,3.1921,408800.0
2009-09-11 15:55:00,4.74,4.74,4.72,4.73,643200.0,3.1921,3.1921,3.1787,3.1854,643200.0
2009-09-14 09:30:00,4.69,4.72,4.69,4.71,72000.0,3.1585,3.1787,3.1585,3.1719,72000.0
2009-09-14 09:35:00,4.72,4.72,4.68,4.68,55200.0,3.1787,3.1787,3.1517,3.1517,55200.0
2009-09-14 09:40:00,4.68,4.72,4.68,4.72,56800.0,3.1517,3.1787,3.1517,3.1787,56800.0
2009-09-14 09:45:00,4.72,4.72,4.69,4.69,71200.0,3.1787,3.1787,3.1585,3.1585,71200.0
2009-09-14 09:50:00,4.7,4.71,4.69,4.71,139200.0,3.1652,3.1719,3.1585,3.1719,139200.0
2009-09-14 09:55:00,4.71,4.73,4.71,4.73,88800.0,3.1719,3.1854,3.1719,3.1854,88800.0
2009-09-14 10:00:00,4.73,4.73,4.72,4.73,130400.0,3.1854,3.1854,3.1787,3.1854,130400.0
2009-09-14 10:05:00,4.73,4.73,4.72,4.73,75200.0,3.1854,3.1854,3.1787,3.1854,75200.0
2009-09-14 10:10:00,4.73,4.74,4.72,4.73,141600.0,3.1854,3.1921,3.1787,3.1854,141600.0
2009-09-14 10:15:00,4.73,4.74,4.73,4.73,47200.0,3.1854,3.1921,3.1854,3.1854,47200.0
2009-09-14 10:20:00,4.73,4.74,4.73,4.73,58400.0,3.1854,3.1921,3.1854,3.1854,58400.0
2009-09-14 10:25:00,4.74,4.74,4.73,4.73,44800.0,3.1921,3.1921,3.1854,3.1854,44800.0
2009-09-14 10:30:00,4.73,4.74,4.73,4.74,45600.0,3.1854,3.1921,3.1854,3.1921,45600.0
2009-09-14 10:35:00,4.74,4.74,4.73,4.74,48000.0,3.1921,3.1921,3.1854,3.1921,48000.0
2009-09-14 10:40:00,4.74,4.76,4.74,4.75,86400.0,3.1921,3.2056,3.1921,3.1989,86400.0
2009-09-14 10:45:00,4.76,4.77,4.76,4.76,566400.0,3.2056,3.2123,3.2056,3.2056,566400.0
2009-09-14 10:50:00,4.76,4.78,4.76,4.78,191200.0,3.2056,3.2191,3.2056,3.2191,191200.0
2009-09-14 10:55:00,4.78,4.78,4.76,4.76,98400.0,3.2191,3.2191,3.2056,3.2056,98400.0
2009-09-14 11:00:00,4.76,4.77,4.75,4.77,114400.0,3.2056,3.2123,3.1989,3.2123,114400.0
2009-09-14 11:05:00,4.77,4.77,4.76,4.77,59200.0,3.2123,3.2123,3.2056,3.2123,59200.0
2009-09-14 11:10:00,4.77,4.79,4.77,4.79,144800.0,3.2123,3.2258,3.2123,3.2258,144800.0
2009-09-14 11:15:00,4.79,4.79,4.78,4.79,94400.0,3.2258,3.2258,3.2191,3.2258,94400.0
2009-09-14 11:20:00,4.79,4.8,4.79,4.79,77600.0,3.2258,3.2325,3.2258,3.2258,77600.0
2009-09-14 11:25:00,4.79,4.79,4.78,4.79,116800.0,3.2258,3.2258,3.2191,3.2258,116800.0
2009-09-14 11:30:00,4.79,4.79,4.79,4.79,16800.0,3.2258,3.2258,3.2258,3.2258,16800.0
2009-09-14 11:35:00,4.79,4.79,4.79,4.79,33600.0,3.2258,3.2258,3.2258,3.2258,33600.0
2009-09-14 11:40:00,4.79,4.79,4.78,4.78,64000.0,3.2258,3.2258,3.2191,3.2191,64000.0
2009-09-14 11:45:00,4.78,4.79,4.76,4.76,121600.0,3.2191,3.2258,3.2056,3.2056,121600.0
2009-09-14 11:50:00,4.76,4.76,4.76,4.76,51200.0,3.2056,3.2056,3.2056,3.2056,51200.0
2009-09-14 11:55:00,4.76,4.76,4.76,4.76,49600.0,3.2056,3.2056,3.2056,3.2056,49600.0
2009-09-14 12:00:00,4.76,4.77,4.76,4.77,29600.0,3.2056,3.2123,3.2056,3.2123,29600.0
2009-09-14 12:05:00,4.77,4.77,4.77,4.77,26400.0,3.2123,3.2123,3.2123,3.2123,26400.0
2009-09-14 12:10:00,4.77,4.78,4.77,4.77,32000.0,3.2123,3.2191,3.2123,3.2123,32000.0
2009-09-14 12:15:00,4.78,4.78,4.77,4.77,58400.0,3.2191,3.2191,3.2123,3.2123,58400.0
2009-09-14 12:20:00,4.77,4.78,4.77,4.78,32000.0,3.2123,3.2191,3.2123,3.2191,32000.0
2009-09-14 12:25:00,4.78,4.78,4.77,4.77,36000.0,3.2191,3.2191,3.2123,3.2123,36000.0
2009-09-14 12:30:00,4.77,4.77,4.76,4.77,43200.0,3.2123,3.2123,3.2056,3.2123,43200.0
2009-09-14 12:35:00,4.77,4.77,4.77,4.77,35200.0,3.2123,3.2123,3.2123,3.2123,35200.0
2009-09-14 12:40:00,4.77,4.77,4.77,4.77,33600.0,3.2123,3.2123,3.2123,3.2123,33600.0
2009-09-14 12:45:00,4.77,4.78,4.77,4.78,79200.0,3.2123,3.2191,3.2123,3.2191,79200.0
2009-09-14 12:50:00,4.78,4.79,4.78,4.79,58400.0,3.2191,3.2258,3.2191,3.2258,58400.0
2009-09-14 12:55:00,4.79,4.79,4.78,4.79,43200.0,3.2258,3.2258,3.2191,3.2258,43200.0
2009-09-14 13:00:00,4.79,4.79,4.77,4.78,37600.0,3.2258,3.2258,3.2123,3.2191,37600.0
2009-09-14 13:05:00,4.78,4.78,4.77,4.78,29600.0,3.2191,3.2191,3.2123,3.2191,29600.0
2009-09-14 13:10:00,4.78,4.78,4.77,4.77,56000.0,3.2191,3.2191,3.2123,3.2123,56000.0
2009-09-14 13:15:00,4.77,4.77,4.76,4.76,54400.0,3.2123,3.2123,3.2056,3.2056,54400.0
2009-09-14 13:20:00,4.76,4.77,4.76,4.77,18400.0,3.2056,3.2123,3.2056,3.2123,18400.0
2009-09-14 13:25:00,4.77,4.77,4.77,4.77,44000.0,3.2123,3.2123,3.2123,3.2123,44000.0
2009-09-14 13:30:00,4.77,4.77,4.77,4.77,48000.0,3.2123,3.2123,3.2123,3.2123,48000.0
2009-09-14 13:35:00,4.77,4.78,4.77,4.78,96000.0,3.2123,3.2191,3.2123,3.2191,96000.0
2009-09-14 13:40:00,4.78,4.78,4.77,4.78,72800.0,3.2191,3.2191,3.2123,3.2191,72800.0
2009-09-14 13:45:00,4.77,4.78,4.77,4.78,36000.0,3.2123,3.2191,3.2123,3.2191,36000.0
2009-09-14 13:50:00,4.77,4.78,4.77,4.77,120000.0,3.2123,3.2191,3.2123,3.2123,120000.0
2009-09-14 13:55:00,4.77,4.77,4.77,4.77,137600.0,3.2123,3.2123,3.2123,3.2123,137600.0
2009-09-14 14:00:00,4.77,4.77,4.77,4.77,55200.0,3.2123,3.2123,3.2123,3.2123,55200.0
2009-09-14 14:05:00,4.77,4.77,4.77,4.77,31200.0,3.2123,3.2123,3.2123,3.2123,31200.0
2009-09-14 14:10:00,4.77,4.77,4.77,4.77,55200.0,3.2123,3.2123,3.2123,3.2123,55200.0
2009-09-14 14:15:00,4.77,4.77,4.77,4.77,25600.0,3.2123,3.2123,3.2123,3.2123,25600.0
2009-09-14 14:20:00,4.77,4.77,4.77,4.77,44000.0,3.2123,3.2123,3.2123,3.2123,44000.0
2009-09-14 14:25:00,4.77,4.79,4.77,4.78,164000.0,3.2123,3.2258,3.2123,3.2191,164000.0
2009-09-14 14:30:00,4.79,4.79,4.79,4.79,67200.0,3.2258,3.2258,3.2258,3.2258,67200.0
2009-09-14 14:35:00,4.79,4.79,4.78,4.79,41600.0,3.2258,3.2258,3.2191,3.2258,41600.0
2009-09-14 14:40:00,4.79,4.79,4.78,4.78,59200.0,3.2258,3.2258,3.2191,3.2191,59200.0
2009-09-14 14:45:00,4.78,4.78,4.78,4.78,182400.0,3.2191,3.2191,3.2191,3.2191,182400.0
2009-09-14 14:50:00,4.78,4.78,4.77,4.78,132800.0,3.2191,3.2191,3.2123,3.2191,132800.0
2009-09-14 14:55:00,4.78,4.79,4.77,4.78,128000.0,3.2191,3.2258,3.2123,3.2191,128000.0
2009-09-14 15:00:00,4.78,4.78,4.77,4.77,72000.0,3.2191,3.2191,3.2123,3.2123,72000.0
2009-09-14 15:05:00,4.77,4.78,4.77,4.78,158400.0,3.2123,3.2191,3.2123,3.2191,158400.0
2009-09-14 15:10:00,4.78,4.78,4.77,4.78,52800.0,3.2191,3.2191,3.2123,3.2191,52800.0
2009-09-14 15:15:00,4.78,4.78,4.78,4.78,59200.0,3.2191,3.2191,3.2191,3.2191,59200.0
2009-09-14 15:20:00,4.78,4.78,4.77,4.77,112000.0,3.2191,3.2191,3.2123,3.2123,112000.0
2009-09-14 15:25:00,4.77,4.77,4.77,4.77,81600.0,3.2123,3.2123,3.2123,3.2123,81600.0
2009-09-14 15:30:00,4.77,4.78,4.77,4.77,128800.0,3.2123,3.2191,3.2123,3.2123,128800.0
2009-09-14 15:35:00,4.77,4.77,4.77,4.77,79200.0,3.2123,3.2123,3.2123,3.2123,79200.0
2009-09-14 15:40:00,4.77,4.78,4.77,4.78,233600.0,3.2123,3.2191,3.2123,3.2191,233600.0
2009-09-14 15:45:00,4.78,4.78,4.78,4.78,168800.0,3.2191,3.2191,3.2191,3.2191,168800.0
2009-09-14 15:50:00,4.78,4.79,4.78,4.79,436800.0,3.2191,3.2258,3.2191,3.2258,436800.0
2009-09-14 15:55:00,4.79,4.79,4.79,4.79,520800.0,3.2258,3.2258,3.2258,3.2258,520800.0
2009-09-15 09:30:00,4.79,4.8,4.78,4.79,179200.0,3.2258,3.2325,3.2191,3.2258,179200.0
2009-09-15 09:35:00,4.79,4.81,4.79,4.8,128800.0,3.2258,3.2393,3.2258,3.2325,128800.0
2009-09-15 09:40:00,4.8,4.81,4.8,4.81,198400.0,3.2325,3.2393,3.2325,3.2393,198400.0
2009-09-15 09:45:00,4.81,4.83,4.8,4.82,335200.0,3.2393,3.2527,3.2325,3.246,335200.0
2009-09-15 09:50:00,4.82,4.82,4.8,4.81,304000.0,3.246,3.246,3.2325,3.2393,304000.0
2009-09-15 09:55:00,4.8,4.82,4.8,4.82,141600.0,3.2325,3.246,3.2325,3.246,141600.0
2009-09-15 10:00:00,4.82,4.82,4.8,4.81,234400.0,3.246,3.246,3.2325,3.2393,234400.0
2009-09-15 10:05:00,4.81,4.83,4.81,4.82,166400.0,3.2393,3.2527,3.2393,3.246,166400.0
2009-09-15 10:10:00,4.82,4.82,4.81,4.81,96000.0,3.246,3.246,3.2393,3.2393,96000.0
2009-09-15 10:15:00,4.8,4.8,4.79,4.8,185600.0,3.2325,3.2325,3.2258,3.2325,185600.0
2009-09-15 10:20:00,4.79,4.8,4.79,4.8,93600.0,3.2258,3.2325,3.2258,3.2325,93600.0
2009-09-15 10:25:00,4.8,4.81,4.79,4.81,84800.0,3.2325,3.2393,3.2258,3.2393,84800.0
2009-09-15 10:30:00,4.81,4.81,4.8,4.8,146400.0,3.2393,3.2393,3.2325,3.2325,146400.0
2009-09-15 10:35:00,4.8,4.8,4.8,4.8,58400.0,3.2325,3.2325,3.2325,3.2325,58400.0
2009-09-15 10:40:00,4.8,4.81,4.79,4.8,87200.0,3.2325,3.2393,3.2258,3.2325,87200.0
2009-09-15 10:45:00,4.8,4.81,4.8,4.8,46400.0,3.2325,3.2393,3.2325,3.2325,46400.0
2009-09-15 10:50:00,4.8,4.8,4.8,4.8,138400.0,3.2325,3.2325,3.2325,3.2325,138400.0
2009-09-15 10:55:00,4.8,4.81,4.8,4.8,150400.0,3.2325,3.2393,3.2325,3.2325,150400.0
2009-09-15 11:00:00,4.8,4.8,4.79,4.8,81600.0,3.2325,3.2325,3.2258,3.2325,81600.0
2009-09-15 11:05:00,4.79,4.79,4.79,4.79,30400.0,3.2258,3.2258,3.2258,3.2258,30400.0
2009-09-15 11:10:00,4.79,4.8,4.79,4.79,29600.0,3.2258,3.2325,3.2258,3.2258,29600.0
2009-09-15 11:15:00,4.79,4.79,4.79,4.79,34400.0,3.2258,3.2258,3.2258,3.2258,34400.0
2009-09-15 11:20:00,4.79,4.79,4.79,4.79,52800.0,3.2258,3.2258,3.2258,3.2258,52800.0
2009-09-15 11:25:00,4.79,4.79,4.78,4.79,32000.0,3.2258,3.2258,3.2191,3.2258,32000.0
2009-09-15 11:30:00,4.79,4.79,4.78,4.79,49600.0,3.2258,3.2258,3.2191,3.2258,49600.0
2009-09-15 11:35:00,4.79,4.8,4.79,4.79,32000.0,3.2258,3.2325,3.2258,3.2258,32000.0
2009-09-15 11:40:00,4.79,4.79,4.79,4.79,37600.0,3.2258,3.2258,3.2258,3.2258,37600.0
2009-09-15 11:45:00,4.79,4.8,4.79,4.8,36800.0,3.2258,3.2325,3.2258,3.2325,36800.0
2009-09-15 11:50:00,4.8,4.8,4.8,4.8,104800.0,3.2325,3.2325,3.2325,3.2325,104800.0
2009-09-15 11:55:00,4.8,4.81,4.8,4.81,43200.0,3.2325,3.2393,3.2325,3.2393,43200.0
2009-09-15 12:00:00,4.8,4.8,4.8,4.8,73600.0,3.2325,3.2325,3.2325,3.2325,73600.0
2009-09-15 12:05:00,4.8,4.8,4.79,4.8,89600.0,3.2325,3.2325,3.2258,3.2325,89600.0
2009-09-15 12:10:00,4.8,4.8,4.79,4.79,53600.0,3.2325,3.2325,3.2258,3.2258,53600.0
2009-09-15 12:15:00,4.8,4.8,4.79,4.79,72000.0,3.2325,3.2325,3.2258,3.2258,72000.0
2009-09-15 12:20:00,4.79,4.79,4.79,4.79,24800.0,3.2258,3.2258,3.2258,3.2258,24800.0
2009-09-15 12:25:00,4.79,4.79,4.79,4.79,28000.0,3.2258,3.2258,3.2258,3.2258,28000.0
2009-09-15 12:30:00,4.79,4.79,4.78,4.79,151200.0,3.2258,3.2258,3.2191,3.2258,151200.0
2009-09-15 12:35:00,4.79,4.79,4.78,4.79,84000.0,3.2258,3.2258,3.2191,3.2258,84000.0
2009-09-15 12:40:00,4.78,4.79,4.78,4.79,40800.0,3.2191,3.2258,3.2191,3.2258,40800.0
2009-09-15 12:45:00,4.79,4.79,4.79,4.79,47200.0,3.2258,3.2258,3.2258,3.2258,47200.0
2009-09-15 12:50:00,4.79,4.79,4.79,4.79,107200.0,3.2258,3.2258,3.2258,3.2258,107200.0
2009-09-15 12:55:00,4.79,4.81,4.79,4.8,244800.0,3.2258,3.2393,3.2258,3.2325,244800.0
2009-09-15 13:00:00,4.8,4.8,4.79,4.79,106400.0,3.2325,3.2325,3.2258,3.2258,106400.0
2009-09-15 13:05:00,4.79,4.8,4.79,4.8,79200.0,3.2258,3.2325,3.2258,3.2325,79200.0
2009-09-15 13:10:00,4.8,4.8,4.79,4.8,126400.0,3.2325,3.2325,3.2258,3.2325,126400.0
2009-09-15 13:15:00,4.8,4.81,4.8,4.81,152000.0,3.2325,3.2393,3.2325,3.2393,152000.0
2009-09-15 13:20:00,4.81,4.82,4.81,4.82,218400.0,3.2393,3.246,3.2393,3.246,218400.0
2009-09-15 13:25:00,4.82,4.82,4.82,4.82,220000.0,3.246,3.246,3.246,3.246,220000.0
2009-09-15 13:30:00,4.82,4.82,4.81,4.82,151200.0,3.246,3.246,3.2393,3.246,151200.0
2009-09-15 13:35:00,4.82,4.84,4.82,4.84,266400.0,3.246,3.2595,3.246,3.2595,266400.0
2009-09-15 13:40:00,4.83,4.84,4.83,4.83,98400.0,3.2527,3.2595,3.2527,3.2527,98400.0
2009-09-15 13:45:00,4.83,4.84,4.83,4.83,44000.0,3.2527,3.2595,3.2527,3.2527,44000.0
2009-09-15 13:50:00,4.83,4.83,4.83,4.83,87200.0,3.2527,3.2527,3.2527,3.2527,87200.0
2009-09-15 13:55:00,4.83,4.83,4.83,4.83,36800.0,3.2527,3.2527,3.2527,3.2527,36800.0
2009-09-15 14:00:00,4.83,4.83,4.82,4.82,184800.0,3.2527,3.2527,3.246,3.246,184800.0
2009-09-15 14:05:00,4.82,4.83,4.82,4.82,160800.0,3.246,3.2527,3.246,3.246,160800.0
2009-09-15 14:10:00,4.83,4.83,4.82,4.82,120000.0,3.2527,3.2527,3.246,3.246,120000.0
2009-09-15 14:15:00,4.82,4.83,4.82,4.82,134400.0,3.246,3.2527,3.246,3.246,134400.0
2009-09-15 14:20:00,4.82,4.82,4.82,4.82,41600.0,3.246,3.246,3.246,3.246,41600.0
2009-09-15 14:25:00,4.82,4.82,4.82,4.82,176800.0,3.246,3.246,3.246,3.246,176800.0
2009-09-15 14:30:00,4.82,4.82,4.81,4.82,121600.0,3.246,3.246,3.2393,3.246,121600.0
2009-09-15 14:35:00,4.81,4.82,4.81,4.82,156800.0,3.2393,3.246,3.2393,3.246,156800.0
2009-09-15 14:40:00,4.82,4.82,4.81,4.81,61600.0,3.246,3.246,3.2393,3.2393,61600.0
2009-09-15 14:45:00,4.81,4.81,4.81,4.81,88800.0,3.2393,3.2393,3.2393,3.2393,88800.0
2009-09-15 14:50:00,4.81,4.81,4.8,4.8,118400.0,3.2393,3.2393,3.2325,3.2325,118400.0
2009-09-15 14:55:00,4.8,4.81,4.8,4.81,151200.0,3.2325,3.2393,3.2325,3.2393,151200.0
2009-09-15 15:00:00,4.81,4.81,4.8,4.81,155200.0,3.2393,3.2393,3.2325,3.2393,155200.0
2009-09-15 15:05:00,4.81,4.81,4.8,4.81,208000.0,3.2393,3.2393,3.2325,3.2393,208000.0
2009-09-15 15:10:00,4.81,4.81,4.81,4.81,226400.0,3.2393,3.2393,3.2393,3.2393,226400.0
2009-09-15 15:15:00,4.81,4.82,4.81,4.82,131200.0,3.2393,3.246,3.2393,3.246,131200.0
2009-09-15 15:20:00,4.82,4.83,4.82,4.83,169600.0,3.246,3.2527,3.246,3.2527,169600.0
2009-09-15 15:25:00,4.83,4.84,4.83,4.83,204800.0,3.2527,3.2595,3.2527,3.2527,204800.0
2009-09-15 15:30:00,4.83,4.84,4.83,4.83,273600.0,3.2527,3.2595,3.2527,3.2527,273600.0
2009-09-15 15:35:00,4.83,4.83,4.83,4.83,102400.0,3.2527,3.2527,3.2527,3.2527,102400.0
2009-09-15 15:40:00,4.83,4.83,4.82,4.82,184000.0,3.2527,3.2527,3.246,3.246,184000.0
2009-09-15 15:45:00,4.82,4.83,4.82,4.83,196000.0,3.246,3.2527,3.246,3.2527,196000.0
2009-09-15 15:50:00,4.83,4.84,4.83,4.83,612800.0,3.2527,3.2595,3.2527,3.2527,612800.0
2009-09-15 15:55:00,4.83,4.84,4.83,4.83,665600.0,3.2527,3.2595,3.2527,3.2527,665600.0
2009-09-16 09:30:00,4.81,4.83,4.79,4.81,202400.0,3.2393,3.2527,3.2258,3.2393,202400.0
2009-09-16 09:35:00,4.81,4.82,4.8,4.82,96800.0,3.2393,3.246,3.2325,3.246,96800.0
2009-09-16 09:40:00,4.81,4.82,4.81,4.81,100800.0,3.2393,3.246,3.2393,3.2393,100800.0
2009-09-16 09:45:00,4.82,4.82,4.8,4.81,62400.0,3.246,3.246,3.2325,3.2393,62400.0
2009-09-16 09:50:00,4.81,4.81,4.79,4.79,38400.0,3.2393,3.2393,3.2258,3.2258,38400.0
2009-09-16 09:55:00,4.79,4.81,4.79,4.8,32800.0,3.2258,3.2393,3.2258,3.2325,32800.0
2009-09-16 10:00:00,4.81,4.82,4.81,4.82,28000.0,3.2393,3.246,3.2393,3.246,28000.0
2009-09-16 10:05:00,4.82,4.83,4.82,4.82,32000.0,3.246,3.2527,3.246,3.246,32000.0
2009-09-16 10:10:00,4.82,4.82,4.81,4.81,53600.0,3.246,3.246,3.2393,3.2393,53600.0
2009-09-16 10:15:00,4.81,4.83,4.81,4.82,31200.0,3.2393,3.2527,3.2393,3.246,31200.0
2009-09-16 10:20:00,4.82,4.82,4.8,4.8,33600.0,3.246,3.246,3.2325,3.2325,33600.0
2009-09-16 10:25:00,4.8,4.81,4.79,4.81,65600.0,3.2325,3.2393,3.2258,3.2393,65600.0
2009-09-16 10:30:00,4.82,4.83,4.82,4.82,72000.0,3.246,3.2527,3.246,3.246,72000.0
2009-09-16 10:35:00,4.82,4.82,4.81,4.81,34400.0,3.246,3.246,3.2393,3.2393,34400.0
2009-09-16 10:40:00,4.81,4.82,4.8,4.81,74400.0,3.2393,3.246,3.2325,3.2393,74400.0
2009-09-16 10:45:00,4.82,4.82,4.81,4.81,4000.0,3.246,3.246,3.2393,3.2393,4000.0
2009-09-16 10:50:00,4.82,4.82,4.81,4.82,51200.0,3.246,3.246,3.2393,3.246,51200.0
2009-09-16 10:55:00,4.82,4.83,4.82,4.83,110400.0,3.246,3.2527,3.246,3.2527,110400.0
2009-09-16 11:00:00,4.83,4.83,4.82,4.83,56800.0,3.2527,3.2527,3.246,3.2527,56800.0
2009-09-16 11:05:00,4.83,4.83,4.82,4.82,92800.0,3.2527,3.2527,3.246,3.246,92800.0
2009-09-16 11:10:00,4.82,4.83,4.82,4.83,124800.0,3.246,3.2527,3.246,3.2527,124800.0
2009-09-16 11:15:00,4.83,4.83,4.82,4.82,210400.0,3.2527,3.2527,3.246,3.246,210400.0
2009-09-16 11:20:00,4.83,4.83,4.82,4.83,76000.0,3.2527,3.2527,3.246,3.2527,76000.0
2009-09-16 11:25:00,4.83,4.83,4.83,4.83,44000.0,3.2527,3.2527,3.2527,3.2527,44000.0
2009-09-16 11:30:00,4.83,4.83,4.83,4.83,93600.0,3.2527,3.2527,3.2527,3.2527,93600.0
2009-09-16 11:35:00,4.83,4.83,4.83,4.83,44800.0,3.2527,3.2527,3.2527,3.2527,44800.0
2009-09-16 11:40:00,4.83,4.84,4.83,4.84,70400.0,3.2527,3.2595,3.2527,3.2595,70400.0
2009-09-16 11:45:00,4.84,4.86,4.84,4.86,314400.0,3.2595,3.2729,3.2595,3.2729,314400.0
2009-09-16 11:50:00,4.85,4.86,4.85,4.85,76800.0,3.2662,3.2729,3.2662,3.2662,76800.0
2009-09-16 11:55:00,4.85,4.86,4.85,4.86,72000.0,3.2662,3.2729,3.2662,3.2729,72000.0
2009-09-16 12:00:00,4.86,4.88,4.86,4.88,237600.0,3.2729,3.2864,3.2729,3.2864,237600.0
2009-09-16 12:05:00,4.88,4.89,4.87,4.89,175200.0,3.2864,3.2931,3.2797,3.2931,175200.0
2009-09-16 12:10:00,4.89,4.89,4.88,4.89,213600.0,3.2931,3.2931,3.2864,3.2931,213600.0
2009-09-16 12:15:00,4.89,4.89,4.89,4.89,51200.0,3.2931,3.2931,3.2931,3.2931,51200.0
2009-09-16 12:20:00,4.89,4.89,4.88,4.89,46400.0,3.2931,3.2931,3.2864,3.2931,46400.0
2009-09-16 12:25:00,4.89,4.89,4.88,4.89,62400.0,3.2931,3.2931,3.2864,3.2931,62400.0
2009-09-16 12:30:00,4.89,4.89,4.88,4.88,66400.0,3.2931,3.2931,3.2864,3.2864,66400.0
2009-09-16 12:35:00,4.88,4.88,4.88,4.88,13600.0,3.2864,3.2864,3.2864,3.2864,13600.0
2009-09-16 12:40:00,4.88,4.89,4.88,4.88,42400.0,3.2864,3.2931,3.2864,3.2864,42400.0
2009-09-16 12:45:00,4.88,4.88,4.88,4.88,54400.0,3.2864,3.2864,3.2864,3.2864,54400.0
2009-09-16 12:50:00,4.88,4.88,4.86,4.86,95200.0,3.2864,3.2864,3.2729,3.2729,95200.0
2009-09-16 12:55:00,4.86,4.86,4.86,4.86,70400.0,3.2729,3.2729,3.2729,3.2729,70400.0
2009-09-16 13:00:00,4.86,4.87,4.86,4.86,47200.0,3.2729,3.2797,3.2729,3.2729,47200.0
2009-09-16 13:05:00,4.86,4.86,4.86,4.86,45600.0,3.2729,3.2729,3.2729,3.2729,45600.0
2009-09-16 13:10:00,4.86,4.86,4.86,4.86,71200.0,3.2729,3.2729,3.2729,3.2729,71200.0
2009-09-16 13:15:00,4.86,4.88,4.86,4.88,30400.0,3.2729,3.2864,3.2729,3.2864,30400.0
2009-09-16 13:20:00,4.87,4.89,4.87,4.89,61600.0,3.2797,3.2931,3.2797,3.2931,61600.0
2009-09-16 13:25:00,4.89,4.89,4.89,4.89,29600.0,3.2931,3.2931,3.2931,3.2931,29600.0
2009-09-16 13:30:00,4.89,4.89,4.89,4.89,40800.0,3.2931,3.2931,3.2931,3.2931,40800.0
2009-09-16 13:35:00,4.88,4.88,4.88,4.88,44000.0,3.2864,3.2864,3.2864,3.2864,44000.0
2009-09-16 13:40:00,4.88,4.88,4.88,4.88,41600.0,3.2864,3.2864,3.2864,3.2864,41600.0
2009-09-16 13:45:00,4.88,4.88,4.87,4.87,61600.0,3.2864,3.2864,3.2797,3.2797,61600.0
2009-09-16 13:50:00,4.87,4.88,4.87,4.88,43200.0,3.2797,3.2864,3.2797,3.2864,43200.0
2009-09-16 13:55:00,4.88,4.88,4.88,4.88,35200.0,3.2864,3.2864,3.2864,3.2864,35200.0
2009-09-16 14:00:00,4.88,4.89,4.88,4.89,243200.0,3.2864,3.2931,3.2864,3.2931,243200.0
2009-09-16 14:05:00,4.89,4.89,4.88,4.88,148000.0,3.2931,3.2931,3.2864,3.2864,148000.0
2009-09-16 14:10:00,4.88,4.89,4.88,4.89,132800.0,3.2864,3.2931,3.2864,3.2931,132800.0
2009-09-16 14:15:00,4.89,4.89,4.89,4.89,61600.0,3.2931,3.2931,3.2931,3.2931,61600.0
2009-09-16 14:20:00,4.89,4.9,4.89,4.9,116000.0,3.2931,3.2999,3.2931,3.2999,116000.0
2009-09-16 14:25:00,4.9,4.9,4.9,4.9,91200.0,3.2999,3.2999,3.2999,3.2999,91200.0
2009-09-16 14:30:00,4.9,4.9,4.9,4.9,29600.0,3.2999,3.2999,3.2999,3.2999,29600.0
2009-09-16 14:35:00,4.9,4.9,4.89,4.9,108800.0,3.2999,3.2999,3.2931,3.2999,108800.0
2009-09-16 14:40:00,4.9,4.91,4.89,4.9,364000.0,3.2999,3.3066,3.2931,3.2999,364000.0
2009-09-16 14:45:00,4.9,4.9,4.89,4.89,96000.0,3.2999,3.2999,3.2931,3.2931,96000.0
2009-09-16 14:50:00,4.9,4.9,4.89,4.89,76800.0,3.2999,3.2999,3.2931,3.2931,76800.0
2009-09-16 14:55:00,4.9,4.9,4.88,4.88,60000.0,3.2999,3.2999,3.2864,3.2864,60000.0
2009-09-16 15:00:00,4.88,4.89,4.88,4.88,122400.0,3.2864,3.2931,3.2864,3.2864,122400.0
2009-09-16 15:05:00,4.88,4.89,4.88,4.88,61600.0,3.2864,3.2931,3.2864,3.2864,61600.0
2009-09-16 15:10:00,4.88,4.89,4.88,4.88,118400.0,3.2864,3.2931,3.2864,3.2864,118400.0
2009-09-16 15:15:00,4.88,4.88,4.88,4.88,98400.0,3.2864,3.2864,3.2864,3.2864,98400.0
2009-09-16 15:20:00,4.88,4.89,4.88,4.88,130400.0,3.2864,3.2931,3.2864,3.2864,130400.0
2009-09-16 15:25:00,4.89,4.89,4.88,4.89,101600.0,3.2931,3.2931,3.2864,3.2931,101600.0
2009-09-16 15:30:00,4.89,4.89,4.88,4.89,232000.0,3.2931,3.2931,3.2864,3.2931,232000.0
2009-09-16 15:35:00,4.89,4.9,4.89,4.89,181600.0,3.2931,3.2999,3.2931,3.2931,181600.0
2009-09-16 15:40:00,4.89,4.9,4.89,4.9,264000.0,3.2931,3.2999,3.2931,3.2999,264000.0
2009-09-16 15:45:00,4.9,4.91,4.9,4.9,304000.0,3.2999,3.3066,3.2999,3.2999,304000.0
2009-09-16 15:50:00,4.9,4.91,4.9,4.91,380800.0,3.2999,3.3066,3.2999,3.3066,380800.0
2009-09-16 15:55:00,4.9,4.91,4.9,4.91,529600.0,3.2999,3.3066,3.2999,3.3066,529600.0
2009-09-17 09:30:00,4.93,4.93,4.9,4.9,92800.0,3.3201,3.3201,3.2999,3.2999,92800.0
2009-09-17 09:35:00,4.9,4.94,4.9,4.93,62400.0,3.2999,3.3268,3.2999,3.3201,62400.0
2009-09-17 09:40:00,4.93,4.93,4.93,4.93,136800.0,3.3201,3.3201,3.3201,3.3201,136800.0
2009-09-17 09:45:00,4.93,4.93,4.92,4.93,169600.0,3.3201,3.3201,3.3134,3.3201,169600.0
2009-09-17 09:50:00,4.92,4.94,4.92,4.94,124000.0,3.3134,3.3268,3.3134,3.3268,124000.0
2009-09-17 09:55:00,4.93,4.94,4.92,4.93,159200.0,3.3201,3.3268,3.3134,3.3201,159200.0
2009-09-17 10:00:00,4.94,4.95,4.91,4.92,248800.0,3.3268,3.3336,3.3066,3.3134,248800.0
2009-09-17 10:05:00,4.91,4.92,4.9,4.91,120800.0,3.3066,3.3134,3.2999,3.3066,120800.0
2009-09-17 10:10:00,4.91,4.93,4.91,4.93,124800.0,3.3066,3.3201,3.3066,3.3201,124800.0
2009-09-17 10:15:00,4.93,4.93,4.91,4.91,154400.0,3.3201,3.3201,3.3066,3.3066,154400.0
2009-09-17 10:20:00,4.91,4.91,4.89,4.89,181600.0,3.3066,3.3066,3.2931,3.2931,181600.0
2009-09-17 10:25:00,4.89,4.89,4.88,4.88,140000.0,3.2931,3.2931,3.2864,3.2864,140000.0
2009-09-17 10:30:00,4.89,4.89,4.88,4.89,206400.0,3.2931,3.2931,3.2864,3.2931,206400.0
2009-09-17 10:35:00,4.88,4.89,4.88,4.88,280000.0,3.2864,3.2931,3.2864,3.2864,280000.0
2009-09-17 10:40:00,4.88,4.89,4.88,4.88,84000.0,3.2864,3.2931,3.2864,3.2864,84000.0
2009-09-17 10:45:00,4.89,4.89,4.87,4.87,306400.0,3.2931,3.2931,3.2797,3.2797,306400.0
2009-09-17 10:50:00,4.88,4.88,4.87,4.87,220800.0,3.2864,3.2864,3.2797,3.2797,220800.0
2009-09-17 10:55:00,4.87,4.87,4.86,4.87,272000.0,3.2797,3.2797,3.2729,3.2797,272000.0
2009-09-17 11:00:00,4.87,4.87,4.86,4.87,218400.0,3.2797,3.2797,3.2729,3.2797,218400.0
2009-09-17 11:05:00,4.87,4.88,4.87,4.88,144000.0,3.2797,3.2864,3.2797,3.2864,144000.0
2009-09-17 11:10:00,4.88,4.89,4.88,4.89,111200.0,3.2864,3.2931,3.2864,3.2931,111200.0
2009-09-17 11:15:00,4.89,4.91,4.89,4.91,96800.0,3.2931,3.3066,3.2931,3.3066,96800.0
2009-09-17 11:20:00,4.91,4.92,4.91,4.91,95200.0,3.3066,3.3134,3.3066,3.3066,95200.0
2009-09-17 11:25:00,4.91,4.93,4.91,4.92,112800.0,3.3066,3.3201,3.3066,3.3134,112800.0
2009-09-17 11:30:00,4.92,4.93,4.91,4.92,83200.0,3.3134,3.3201,3.3066,3.3134,83200.0
2009-09-17 11:35:00,4.92,4.92,4.9,4.9,75200.0,3.3134,3.3134,3.2999,3.2999,75200.0
2009-09-17 11:40:00,4.9,4.91,4.9,4.91,44800.0,3.2999,3.3066,3.2999,3.3066,44800.0
2009-09-17 11:45:00,4.91,4.92,4.91,4.91,49600.0,3.3066,3.3134,3.3066,3.3066,49600.0
2009-09-17 11:50:00,4.91,4.91,4.9,4.9,76800.0,3.3066,3.3066,3.2999,3.2999,76800.0
2009-09-17 11:55:00,4.9,4.9,4.89,4.9,40800.0,3.2999,3.2999,3.2931,3.2999,40800.0
2009-09-17 12:00:00,4.9,4.91,4.9,4.9,47200.0,3.2999,3.3066,3.2999,3.2999,47200.0
2009-09-17 12:05:00,4.89,4.9,4.89,4.9,96800.0,3.2931,3.2999,3.2931,3.2999,96800.0
2009-09-17 12:10:00,4.9,4.9,4.87,4.88,78400.0,3.2999,3.2999,3.2797,3.2864,78400.0
2009-09-17 12:15:00,4.88,4.9,4.88,4.88,172000.0,3.2864,3.2999,3.2864,3.2864,172000.0
2009-09-17 12:20:00,4.87,4.88,4.87,4.88,111200.0,3.2797,3.2864,3.2797,3.2864,111200.0
2009-09-17 12:25:00,4.88,4.89,4.88,4.89,29600.0,3.2864,3.2931,3.2864,3.2931,29600.0
2009-09-17 12:30:00,4.89,4.89,4.89,4.89,38400.0,3.2931,3.2931,3.2931,3.2931,38400.0
2009-09-17 12:35:00,4.89,4.89,4.88,4.88,41600.0,3.2931,3.2931,3.2864,3.2864,41600.0
2009-09-17 12:40:00,4.88,4.88,4.87,4.87,81600.0,3.2864,3.2864,3.2797,3.2797,81600.0
2009-09-17 12:45:00,4.87,4.87,4.86,4.87,143200.0,3.2797,3.2797,3.2729,3.2797,143200.0
2009-09-17 12:50:00,4.87,4.89,4.87,4.88,71200.0,3.2797,3.2931,3.2797,3.2864,71200.0
2009-09-17 12:55:00,4.88,4.89,4.88,4.88,64800.0,3.2864,3.2931,3.2864,3.2864,64800.0
2009-09-17 13:00:00,4.88,4.89,4.88,4.88,47200.0,3.2864,3.2931,3.2864,3.2864,47200.0
2009-09-17 13:05:00,4.89,4.89,4.88,4.89,86400.0,3.2931,3.2931,3.2864,3.2931,86400.0
2009-09-17 13:10:00,4.89,4.9,4.89,4.89,50400.0,3.2931,3.2999,3.2931,3.2931,50400.0
2009-09-17 13:15:00,4.89,4.89,4.89,4.89,33600.0,3.2931,3.2931,3.2931,3.2931,33600.0
2009-09-17 13:20:00,4.89,4.89,4.88,4.89,49600.0,3.2931,3.2931,3.2864,3.2931,49600.0
2009-09-17 13:25:00,4.89,4.89,4.87,4.88,338400.0,3.2931,3.2931,3.2797,3.2864,338400.0
2009-09-17 13:30:00,4.88,4.89,4.88,4.89,324800.0,3.2864,3.2931,3.2864,3.2931,324800.0
2009-09-17 13:35:00,4.89,4.9,4.88,4.89,424800.0,3.2931,3.2999,3.2864,3.2931,424800.0
2009-09-17 13:40:00,4.88,4.9,4.88,4.89,348000.0,3.2864,3.2999,3.2864,3.2931,348000.0
2009-09-17 13:45:00,4.89,4.9,4.89,4.9,52800.0,3.2931,3.2999,3.2931,3.2999,52800.0
2009-09-17 13:50:00,4.9,4.9,4.9,4.9,54400.0,3.2999,3.2999,3.2999,3.2999,54400.0
2009-09-17 13:55:00,4.9,4.91,4.9,4.91,45600.0,3.2999,3.3066,3.2999,3.3066,45600.0
2009-09-17 14:00:00,4.91,4.91,4.9,4.9,56800.0,3.3066,3.3066,3.2999,3.2999,56800.0
2009-09-17 14:05:00,4.9,4.91,4.9,4.9,42400.0,3.2999,3.3066,3.2999,3.2999,42400.0
2009-09-17 14:10:00,4.9,4.91,4.9,4.91,64000.0,3.2999,3.3066,3.2999,3.3066,64000.0
2009-09-17 14:15:00,4.91,4.91,4.9,4.9,62400.0,3.3066,3.3066,3.2999,3.2999,62400.0
2009-09-17 14:20:00,4.9,4.91,4.9,4.9,68000.0,3.2999,3.3066,3.2999,3.2999,68000.0
2009-09-17 14:25:00,4.9,4.9,4.9,4.9,85600.0,3.2999,3.2999,3.2999,3.2999,85600.0
2009-09-17 14:30:00,4.9,4.91,4.9,4.9,46400.0,3.2999,3.3066,3.2999,3.2999,46400.0
2009-09-17 14:35:00,4.9,4.91,4.9,4.9,84000.0,3.2999,3.3066,3.2999,3.2999,84000.0
2009-09-17 14:40:00,4.9,4.91,4.9,4.91,54400.0,3.2999,3.3066,3.2999,3.3066,54400.0
2009-09-17 14:45:00,4.91,4.91,4.91,4.91,84800.0,3.3066,3.3066,3.3066,3.3066,84800.0
2009-09-17 14:50:00,4.91,4.92,4.91,4.91,68000.0,3.3066,3.3134,3.3066,3.3066,68000.0
2009-09-17 14:55:00,4.92,4.92,4.91,4.91,49600.0,3.3134,3.3134,3.3066,3.3066,49600.0
2009-09-17 15:00:00,4.91,4.91,4.9,4.91,71200.0,3.3066,3.3066,3.2999,3.3066,71200.0
2009-09-17 15:05:00,4.91,4.91,4.9,4.9,150400.0,3.3066,3.3066,3.2999,3.2999,150400.0
2009-09-17 15:10:00,4.9,4.9,4.9,4.9,56000.0,3.2999,3.2999,3.2999,3.2999,56000.0
2009-09-17 15:15:00,4.9,4.9,4.9,4.9,112000.0,3.2999,3.2999,3.2999,3.2999,112000.0
2009-09-17 15:20:00,4.9,4.91,4.9,4.91,392000.0,3.2999,3.3066,3.2999,3.3066,392000.0
2009-09-17 15:25:00,4.91,4.92,4.91,4.91,98400.0,3.3066,3.3134,3.3066,3.3066,98400.0
2009-09-17 15:30:00,4.91,4.91,4.9,4.9,61600.0,3.3066,3.3066,3.2999,3.2999,61600.0
2009-09-17 15:35:00,4.9,4.91,4.9,4.91,127200.0,3.2999,3.3066,3.2999,3.3066,127200.0
2009-09-17 15:40:00,4.9,4.91,4.9,4.91,274400.0,3.2999,3.3066,3.2999,3.3066,274400.0
2009-09-17 15:45:00,4.91,4.91,4.9,4.9,225600.0,3.3066,3.3066,3.2999,3.2999,225600.0
2009-09-17 15:50:00,4.9,4.9,4.89,4.89,352800.0,3.2999,3.2999,3.2931,3.2931,352800.0
2009-09-17 15:55:00,4.89,4.91,4.89,4.91,468800.0,3.2931,3.3066,3.2931,3.3066,468800.0
2009-09-18 09:30:00,4.93,4.94,4.9,4.93,2641600.0,3.3201,3.3268,3.2999,3.3201,2641600.0
2009-09-18 09:35:00,4.94,4.94,4.92,4.93,64800.0,3.3268,3.3268,3.3134,3.3201,64800.0
2009-09-18 09:40:00,4.93,4.94,4.92,4.92,44000.0,3.3201,3.3268,3.3134,3.3134,44000.0
2009-09-18 09:45:00,4.93,4.95,4.93,4.94,95200.0,3.3201,3.3336,3.3201,3.3268,95200.0
2009-09-18 09:50:00,4.93,4.94,4.92,4.92,45600.0,3.3201,3.3268,3.3134,3.3134,45600.0
2009-09-18 09:55:00,4.92,4.92,4.92,4.92,16000.0,3.3134,3.3134,3.3134,3.3134,16000.0
2009-09-18 10:00:00,4.92,4.92,4.91,4.91,88000.0,3.3134,3.3134,3.3066,3.3066,88000.0
2009-09-18 10:05:00,4.91,4.91,4.89,4.9,56800.0,3.3066,3.3066,3.2931,3.2999,56800.0
2009-09-18 10:10:00,4.9,4.9,4.89,4.9,45600.0,3.2999,3.2999,3.2931,3.2999,45600.0
2009-09-18 10:15:00,4.9,4.9,4.89,4.89,32000.0,3.2999,3.2999,3.2931,3.2931,32000.0
2009-09-18 10:20:00,4.89,4.91,4.89,4.91,136800.0,3.2931,3.3066,3.2931,3.3066,136800.0
2009-09-18 10:25:00,4.91,4.92,4.9,4.91,80800.0,3.3066,3.3134,3.2999,3.3066,80800.0
2009-09-18 10:30:00,4.91,4.93,4.91,4.93,69600.0,3.3066,3.3201,3.3066,3.3201,69600.0
2009-09-18 10:35:00,4.93,4.94,4.93,4.93,150400.0,3.3201,3.3268,3.3201,3.3201,150400.0
2009-09-18 10:40:00,4.93,4.94,4.93,4.94,96800.0,3.3201,3.3268,3.3201,3.3268,96800.0
2009-09-18 10:45:00,4.94,4.94,4.92,4.92,132800.0,3.3268,3.3268,3.3134,3.3134,132800.0
2009-09-18 10:50:00,4.92,4.93,4.92,4.92,99200.0,3.3134,3.3201,3.3134,3.3134,99200.0
2009-09-18 10:55:00,4.93,4.93,4.92,4.93,134400.0,3.3201,3.3201,3.3134,3.3201,134400.0
2009-09-18 11:00:00,4.93,4.93,4.93,4.93,76800.0,3.3201,3.3201,3.3201,3.3201,76800.0
2009-09-18 11:05:00,4.93,4.93,4.91,4.91,70400.0,3.3201,3.3201,3.3066,3.3066,70400.0
2009-09-18 11:10:00,4.92,4.92,4.91,4.92,55200.0,3.3134,3.3134,3.3066,3.3134,55200.0
2009-09-18 11:15:00,4.92,4.92,4.9,4.9,48000.0,3.3134,3.3134,3.2999,3.2999,48000.0
2009-09-18 11:20:00,4.9,4.91,4.9,4.9,63200.0,3.2999,3.3066,3.2999,3.2999,63200.0
2009-09-18 11:25:00,4.9,4.9,4.89,4.89,74400.0,3.2999,3.2999,3.2931,3.2931,74400.0
2009-09-18 11:30:00,4.89,4.89,4.89,4.89,78400.0,3.2931,3.2931,3.2931,3.2931,78400.0
2009-09-18 11:35:00,4.89,4.89,4.88,4.89,66400.0,3.2931,3.2931,3.2864,3.2931,66400.0
2009-09-18 11:40:00,4.89,4.9,4.89,4.9,120800.0,3.2931,3.2999,3.2931,3.2999,120800.0
2009-09-18 11:45:00,4.9,4.9,4.9,4.9,21600.0,3.2999,3.2999,3.2999,3.2999,21600.0
2009-09-18 11:50:00,4.9,4.9,4.9,4.9,48000.0,3.2999,3.2999,3.2999,3.2999,48000.0
2009-09-18 11:55:00,4.9,4.91,4.9,4.9,47200.0,3.2999,3.3066,3.2999,3.2999,47200.0
2009-09-18 12:00:00,4.9,4.91,4.89,4.91,111200.0,3.2999,3.3066,3.2931,3.3066,111200.0
2009-09-18 12:05:00,4.91,4.91,4.9,4.91,51200.0,3.3066,3.3066,3.2999,3.3066,51200.0
2009-09-18 12:10:00,4.91,4.92,4.9,4.9,42400.0,3.3066,3.3134,3.2999,3.2999,42400.0
2009-09-18 12:15:00,4.91,4.91,4.9,4.91,13600.0,3.3066,3.3066,3.2999,3.3066,13600.0
2009-09-18 12:20:00,4.91,4.91,4.89,4.9,26400.0,3.3066,3.3066,3.2931,3.2999,26400.0
2009-09-18 12:25:00,4.9,4.9,4.9,4.9,11200.0,3.2999,3.2999,3.2999,3.2999,11200.0
2009-09-18 12:30:00,4.89,4.91,4.89,4.9,24800.0,3.2931,3.3066,3.2931,3.2999,24800.0
2009-09-18 12:35:00,4.91,4.91,4.9,4.9,13600.0,3.3066,3.3066,3.2999,3.2999,13600.0
2009-09-18 12:40:00,4.91,4.91,4.9,4.91,513600.0,3.3066,3.3066,3.2999,3.3066,513600.0
2009-09-18 12:45:00,4.91,4.91,4.9,4.91,614400.0,3.3066,3.3066,3.2999,3.3066,614400.0
2009-09-18 12:50:00,4.91,4.92,4.91,4.91,84000.0,3.3066,3.3134,3.3066,3.3066,84000.0
2009-09-18 12:55:00,4.91,4.93,4.91,4.93,36800.0,3.3066,3.3201,3.3066,3.3201,36800.0
2009-09-18 13:00:00,4.93,4.93,4.93,4.93,49600.0,3.3201,3.3201,3.3201,3.3201,49600.0
2009-09-18 13:05:00,4.93,4.94,4.93,4.94,28000.0,3.3201,3.3268,3.3201,3.3268,28000.0
2009-09-18 13:10:00,4.93,4.94,4.93,4.93,27200.0,3.3201,3.3268,3.3201,3.3201,27200.0
2009-09-18 13:15:00,4.93,4.93,4.93,4.93,35200.0,3.3201,3.3201,3.3201,3.3201,35200.0
2009-09-18 13:20:00,4.93,4.93,4.92,4.92,24000.0,3.3201,3.3201,3.3134,3.3134,24000.0
2009-09-18 13:25:00,4.93,4.93,4.92,4.93,32000.0,3.3201,3.3201,3.3134,3.3201,32000.0
2009-09-18 13:30:00,4.93,4.93,4.92,4.93,48000.0,3.3201,3.3201,3.3134,3.3201,48000.0
2009-09-18 13:35:00,4.93,4.93,4.92,4.93,28800.0,3.3201,3.3201,3.3134,3.3201,28800.0
2009-09-18 13:40:00,4.92,4.93,4.92,4.93,16800.0,3.3134,3.3201,3.3134,3.3201,16800.0
2009-09-18 13:45:00,4.92,4.94,4.92,4.93,66400.0,3.3134,3.3268,3.3134,3.3201,66400.0
2009-09-18 13:50:00,4.93,4.93,4.93,4.93,25600.0,3.3201,3.3201,3.3201,3.3201,25600.0
2009-09-18 13:55:00,4.93,4.93,4.93,4.93,17600.0,3.3201,3.3201,3.3201,3.3201,17600.0
2009-09-18 14:00:00,4.93,4.93,4.93,4.93,35200.0,3.3201,3.3201,3.3201,3.3201,35200.0
2009-09-18 14:05:00,4.93,4.93,4.93,4.93,51200.0,3.3201,3.3201,3.3201,3.3201,51200.0
2009-09-18 14:10:00,4.93,4.93,4.93,4.93,30400.0,3.3201,3.3201,3.3201,3.3201,30400.0
2009-09-18 14:15:00,4.93,4.93,4.93,4.93,43200.0,3.3201,3.3201,3.3201,3.3201,43200.0
2009-09-18 14:20:00,4.93,4.93,4.93,4.93,57600.0,3.3201,3.3201,3.3201,3.3201,57600.0
2009-09-18 14:25:00,4.93,4.93,4.93,4.93,22400.0,3.3201,3.3201,3.3201,3.3201,22400.0
2009-09-18 14:30:00,4.93,4.93,4.92,4.92,80800.0,3.3201,3.3201,3.3134,3.3134,80800.0
2009-09-18 14:35:00,4.92,4.92,4.92,4.92,42400.0,3.3134,3.3134,3.3134,3.3134,42400.0
2009-09-18 14:40:00,4.92,4.93,4.92,4.93,192800.0,3.3134,3.3201,3.3134,3.3201,192800.0
2009-09-18 14:45:00,4.92,4.93,4.92,4.93,46400.0,3.3134,3.3201,3.3134,3.3201,46400.0
2009-09-18 14:50:00,4.93,4.93,4.92,4.92,62400.0,3.3201,3.3201,3.3134,3.3134,62400.0
2009-09-18 14:55:00,4.92,4.92,4.91,4.92,89600.0,3.3134,3.3134,3.3066,3.3134,89600.0
2009-09-18 15:00:00,4.91,4.93,4.91,4.93,94400.0,3.3066,3.3201,3.3066,3.3201,94400.0
2009-09-18 15:05:00,4.93,4.93,4.92,4.92,180000.0,3.3201,3.3201,3.3134,3.3134,180000.0
2009-09-18 15:10:00,4.92,4.93,4.92,4.92,135200.0,3.3134,3.3201,3.3134,3.3134,135200.0
2009-09-18 15:15:00,4.92,4.92,4.91,4.91,83200.0,3.3134,3.3134,3.3066,3.3066,83200.0
2009-09-18 15:20:00,4.91,4.91,4.91,4.91,154400.0,3.3066,3.3066,3.3066,3.3066,154400.0
2009-09-18 15:25:00,4.91,4.91,4.91,4.91,116000.0,3.3066,3.3066,3.3066,3.3066,116000.0
2009-09-18 15:30:00,4.91,4.91,4.9,4.9,134400.0,3.3066,3.3066,3.2999,3.2999,134400.0
2009-09-18 15:35:00,4.9,4.91,4.9,4.9,210400.0,3.2999,3.3066,3.2999,3.2999,210400.0
2009-09-18 15:40:00,4.9,4.9,4.9,4.9,540800.0,3.2999,3.2999,3.2999,3.2999,540800.0
2009-09-18 15:45:00,4.9,4.9,4.89,4.9,256000.0,3.2999,3.2999,3.2931,3.2999,256000.0
2009-09-18 15:50:00,4.9,4.9,4.88,4.88,729600.0,3.2999,3.2999,3.2864,3.2864,729600.0
2009-09-18 15:55:00,4.88,4.89,4.87,4.87,1218400.0,3.2864,3.2931,3.2797,3.2797,1218400.0
2009-09-21 09:30:00,4.85,4.87,4.84,4.85,184800.0,3.2662,3.2797,3.2595,3.2662,184800.0
2009-09-21 09:35:00,4.84,4.85,4.83,4.83,140000.0,3.2595,3.2662,3.2527,3.2527,140000.0
2009-09-21 09:40:00,4.83,4.85,4.83,4.84,58400.0,3.2527,3.2662,3.2527,3.2595,58400.0
2009-09-21 09:45:00,4.84,4.85,4.84,4.85,63200.0,3.2595,3.2662,3.2595,3.2662,63200.0
2009-09-21 09:50:00,4.85,4.85,4.83,4.83,75200.0,3.2662,3.2662,3.2527,3.2527,75200.0
2009-09-21 09:55:00,4.83,4.83,4.82,4.82,86400.0,3.2527,3.2527,3.246,3.246,86400.0
2009-09-21 10:00:00,4.82,4.82,4.81,4.82,197600.0,3.246,3.246,3.2393,3.246,197600.0
2009-09-21 10:05:00,4.82,4.82,4.81,4.82,445600.0,3.246,3.246,3.2393,3.246,445600.0
2009-09-21 10:10:00,4.83,4.84,4.83,4.84,62400.0,3.2527,3.2595,3.2527,3.2595,62400.0
2009-09-21 10:15:00,4.84,4.85,4.84,4.84,112000.0,3.2595,3.2662,3.2595,3.2595,112000.0
2009-09-21 10:20:00,4.84,4.85,4.84,4.85,84800.0,3.2595,3.2662,3.2595,3.2662,84800.0
2009-09-21 10:25:00,4.85,4.85,4.83,4.84,88800.0,3.2662,3.2662,3.2527,3.2595,88800.0
2009-09-21 10:30:00,4.84,4.85,4.83,4.84,256000.0,3.2595,3.2662,3.2527,3.2595,256000.0
2009-09-21 10:35:00,4.84,4.85,4.83,4.84,135200.0,3.2595,3.2662,3.2527,3.2595,135200.0
2009-09-21 10:40:00,4.84,4.85,4.84,4.84,100000.0,3.2595,3.2662,3.2595,3.2595,100000.0
2009-09-21 10:45:00,4.84,4.85,4.84,4.85,52000.0,3.2595,3.2662,3.2595,3.2662,52000.0
2009-09-21 10:50:00,4.85,4.86,4.85,4.86,83200.0,3.2662,3.2729,3.2662,3.2729,83200.0
2009-09-21 10:55:00,4.86,4.86,4.86,4.86,40000.0,3.2729,3.2729,3.2729,3.2729,40000.0
2009-09-21 11:00:00,4.86,4.87,4.86,4.87,36800.0,3.2729,3.2797,3.2729,3.2797,36800.0
2009-09-21 11:05:00,4.87,4.89,4.86,4.89,131200.0,3.2797,3.2931,3.2729,3.2931,131200.0
2009-09-21 11:10:00,4.89,4.9,4.89,4.9,85600.0,3.2931,3.2999,3.2931,3.2999,85600.0
2009-09-21 11:15:00,4.9,4.91,4.9,4.91,102400.0,3.2999,3.3066,3.2999,3.3066,102400.0
2009-09-21 11:20:00,4.91,4.93,4.91,4.92,189600.0,3.3066,3.3201,3.3066,3.3134,189600.0
2009-09-21 11:25:00,4.92,4.93,4.92,4.92,93600.0,3.3134,3.3201,3.3134,3.3134,93600.0
2009-09-21 11:30:00,4.92,4.95,4.92,4.95,453600.0,3.3134,3.3336,3.3134,3.3336,453600.0
2009-09-21 11:35:00,4.95,4.96,4.95,4.96,167200.0,3.3336,3.3403,3.3336,3.3403,167200.0
2009-09-21 11:40:00,4.96,4.97,4.95,4.95,105600.0,3.3403,3.347,3.3336,3.3336,105600.0
2009-09-21 11:45:00,4.95,4.95,4.94,4.94,51200.0,3.3336,3.3336,3.3268,3.3268,51200.0
2009-09-21 11:50:00,4.94,4.94,4.93,4.93,182400.0,3.3268,3.3268,3.3201,3.3201,182400.0
2009-09-21 11:55:00,4.93,4.94,4.93,4.94,215200.0,3.3201,3.3268,3.3201,3.3268,215200.0
2009-09-21 12:00:00,4.94,4.95,4.94,4.95,124000.0,3.3268,3.3336,3.3268,3.3336,124000.0
2009-09-21 12:05:00,4.95,4.95,4.94,4.94,21600.0,3.3336,3.3336,3.3268,3.3268,21600.0
2009-09-21 12:10:00,4.94,4.94,4.94,4.94,15200.0,3.3268,3.3268,3.3268,3.3268,15200.0
2009-09-21 12:15:00,4.93,4.93,4.92,4.92,29600.0,3.3201,3.3201,3.3134,3.3134,29600.0
2009-09-21 12:20:00,4.92,4.92,4.92,4.92,40800.0,3.3134,3.3134,3.3134,3.3134,40800.0
2009-09-21 12:25:00,4.92,4.92,4.91,4.91,68000.0,3.3134,3.3134,3.3066,3.3066,68000.0
2009-09-21 12:30:00,4.91,4.91,4.91,4.91,22400.0,3.3066,3.3066,3.3066,3.3066,22400.0
2009-09-21 12:35:00,4.91,4.92,4.91,4.92,70400.0,3.3066,3.3134,3.3066,3.3134,70400.0
2009-09-21 12:40:00,4.92,4.93,4.92,4.93,98400.0,3.3134,3.3201,3.3134,3.3201,98400.0
2009-09-21 12:45:00,4.93,4.93,4.92,4.93,58400.0,3.3201,3.3201,3.3134,3.3201,58400.0
2009-09-21 12:50:00,4.92,4.92,4.92,4.92,108000.0,3.3134,3.3134,3.3134,3.3134,108000.0
2009-09-21 12:55:00,4.92,4.92,4.92,4.92,34400.0,3.3134,3.3134,3.3134,3.3134,34400.0
2009-09-21 13:00:00,4.92,4.93,4.92,4.93,92000.0,3.3134,3.3201,3.3134,3.3201,92000.0
2009-09-21 13:05:00,4.93,4.93,4.92,4.92,79200.0,3.3201,3.3201,3.3134,3.3134,79200.0
2009-09-21 13:10:00,4.92,4.93,4.92,4.92,128000.0,3.3134,3.3201,3.3134,3.3134,128000.0
2009-09-21 13:15:00,4.93,4.93,4.92,4.93,100000.0,3.3201,3.3201,3.3134,3.3201,100000.0
2009-09-21 13:20:00,4.93,4.94,4.93,4.94,60800.0,3.3201,3.3268,3.3201,3.3268,60800.0
2009-09-21 13:25:00,4.94,4.94,4.93,4.93,30400.0,3.3268,3.3268,3.3201,3.3201,30400.0
2009-09-21 13:30:00,4.93,4.94,4.93,4.94,56800.0,3.3201,3.3268,3.3201,3.3268,56800.0
2009-09-21 13:35:00,4.93,4.94,4.93,4.94,72800.0,3.3201,3.3268,3.3201,3.3268,72800.0
2009-09-21 13:40:00,4.94,4.94,4.93,4.93,46400.0,3.3268,3.3268,3.3201,3.3201,46400.0
2009-09-21 13:45:00,4.93,4.93,4.93,4.93,46400.0,3.3201,3.3201,3.3201,3.3201,46400.0
2009-09-21 13:50:00,4.93,4.93,4.92,4.93,54400.0,3.3201,3.3201,3.3134,3.3201,54400.0
2009-09-21 13:55:00,4.93,4.93,4.92,4.92,31200.0,3.3201,3.3201,3.3134,3.3134,31200.0
2009-09-21 14:00:00,4.92,4.93,4.92,4.93,227200.0,3.3134,3.3201,3.3134,3.3201,227200.0
2009-09-21 14:05:00,4.92,4.93,4.91,4.91,76000.0,3.3134,3.3201,3.3066,3.3066,76000.0
2009-09-21 14:10:00,4.91,4.91,4.9,4.9,242400.0,3.3066,3.3066,3.2999,3.2999,242400.0
2009-09-21 14:15:00,4.9,4.9,4.9,4.9,38400.0,3.2999,3.2999,3.2999,3.2999,38400.0
2009-09-21 14:20:00,4.9,4.91,4.9,4.9,97600.0,3.2999,3.3066,3.2999,3.2999,97600.0
2009-09-21 14:25:00,4.9,4.91,4.9,4.9,301600.0,3.2999,3.3066,3.2999,3.2999,301600.0
2009-09-21 14:30:00,4.9,4.9,4.9,4.9,311200.0,3.2999,3.2999,3.2999,3.2999,311200.0
2009-09-21 14:35:00,4.9,4.9,4.89,4.89,25600.0,3.2999,3.2999,3.2931,3.2931,25600.0
2009-09-21 14:40:00,4.89,4.9,4.89,4.89,26400.0,3.2931,3.2999,3.2931,3.2931,26400.0
2009-09-21 14:45:00,4.89,4.9,4.89,4.9,48800.0,3.2931,3.2999,3.2931,3.2999,48800.0
2009-09-21 14:50:00,4.9,4.91,4.9,4.9,34400.0,3.2999,3.3066,3.2999,3.2999,34400.0
2009-09-21 14:55:00,4.9,4.9,4.9,4.9,30400.0,3.2999,3.2999,3.2999,3.2999,30400.0
2009-09-21 15:00:00,4.9,4.9,4.89,4.89,145600.0,3.2999,3.2999,3.2931,3.2931,145600.0
2009-09-21 15:05:00,4.89,4.89,4.89,4.89,55200.0,3.2931,3.2931,3.2931,3.2931,55200.0
2009-09-21 15:10:00,4.89,4.89,4.89,4.89,53600.0,3.2931,3.2931,3.2931,3.2931,53600.0
2009-09-21 15:15:00,4.89,4.91,4.89,4.91,104800.0,3.2931,3.3066,3.2931,3.3066,104800.0
2009-09-21 15:20:00,4.91,4.91,4.9,4.9,71200.0,3.3066,3.3066,3.2999,3.2999,71200.0
2009-09-21 15:25:00,4.9,4.9,4.89,4.9,41600.0,3.2999,3.2999,3.2931,3.2999,41600.0
2009-09-21 15:30:00,4.89,4.89,4.88,4.88,280000.0,3.2931,3.2931,3.2864,3.2864,280000.0
2009-09-21 15:35:00,4.88,4.89,4.88,4.89,223200.0,3.2864,3.2931,3.2864,3.2931,223200.0
2009-09-21 15:40:00,4.89,4.89,4.89,4.89,188000.0,3.2931,3.2931,3.2931,3.2931,188000.0
2009-09-21 15:45:00,4.89,4.89,4.89,4.89,280000.0,3.2931,3.2931,3.2931,3.2931,280000.0
2009-09-21 15:50:00,4.89,4.89,4.88,4.89,340800.0,3.2931,3.2931,3.2864,3.2931,340800.0
2009-09-21 15:55:00,4.89,4.89,4.88,4.89,517600.0,3.2931,3.2931,3.2864,3.2931,517600.0
2009-09-22 09:30:00,4.94,4.94,4.89,4.92,208000.0,3.3268,3.3268,3.2931,3.3134,208000.0
2009-09-22 09:35:00,4.92,4.94,4.92,4.93,71200.0,3.3134,3.3268,3.3134,3.3201,71200.0
2009-09-22 09:40:00,4.93,4.95,4.92,4.95,96800.0,3.3201,3.3336,3.3134,3.3336,96800.0
2009-09-22 09:45:00,4.94,4.95,4.93,4.95,108000.0,3.3268,3.3336,3.3201,3.3336,108000.0
2009-09-22 09:50:00,4.95,4.96,4.94,4.96,40000.0,3.3336,3.3403,3.3268,3.3403,40000.0
2009-09-22 09:55:00,4.97,4.97,4.96,4.96,84000.0,3.347,3.347,3.3403,3.3403,84000.0
2009-09-22 10:00:00,4.96,4.96,4.94,4.96,83200.0,3.3403,3.3403,3.3268,3.3403,83200.0
2009-09-22 10:05:00,4.95,4.96,4.95,4.95,96800.0,3.3336,3.3403,3.3336,3.3336,96800.0
2009-09-22 10:10:00,4.96,4.96,4.95,4.96,64000.0,3.3403,3.3403,3.3336,3.3403,64000.0
2009-09-22 10:15:00,4.96,4.97,4.96,4.97,152000.0,3.3403,3.347,3.3403,3.347,152000.0
2009-09-22 10:20:00,4.96,4.96,4.95,4.95,129600.0,3.3403,3.3403,3.3336,3.3336,129600.0
2009-09-22 10:25:00,4.95,4.96,4.94,4.95,116000.0,3.3336,3.3403,3.3268,3.3336,116000.0
2009-09-22 10:30:00,4.94,4.95,4.93,4.94,208000.0,3.3268,3.3336,3.3201,3.3268,208000.0
2009-09-22 10:35:00,4.94,4.94,4.93,4.94,192800.0,3.3268,3.3268,3.3201,3.3268,192800.0
2009-09-22 10:40:00,4.94,4.95,4.94,4.95,143200.0,3.3268,3.3336,3.3268,3.3336,143200.0
2009-09-22 10:45:00,4.95,4.96,4.95,4.95,51200.0,3.3336,3.3403,3.3336,3.3336,51200.0
2009-09-22 10:50:00,4.95,4.95,4.94,4.94,47200.0,3.3336,3.3336,3.3268,3.3268,47200.0
2009-09-22 10:55:00,4.94,4.95,4.94,4.94,71200.0,3.3268,3.3336,3.3268,3.3268,71200.0
2009-09-22 11:00:00,4.94,4.95,4.94,4.95,37600.0,3.3268,3.3336,3.3268,3.3336,37600.0
2009-09-22 11:05:00,4.95,4.96,4.94,4.96,228000.0,3.3336,3.3403,3.3268,3.3403,228000.0
2009-09-22 11:10:00,4.96,4.97,4.96,4.97,160000.0,3.3403,3.347,3.3403,3.347,160000.0
2009-09-22 11:15:00,4.97,4.97,4.97,4.97,72000.0,3.347,3.347,3.347,3.347,72000.0
2009-09-22 11:20:00,4.97,4.98,4.97,4.98,95200.0,3.347,3.3538,3.347,3.3538,95200.0
2009-09-22 11:25:00,4.98,4.99,4.97,4.98,148000.0,3.3538,3.3605,3.347,3.3538,148000.0
2009-09-22 11:30:00,4.98,5.0,4.98,4.99,254400.0,3.3538,3.3672,3.3538,3.3605,254400.0
2009-09-22 11:35:00,4.99,4.99,4.98,4.98,148800.0,3.3605,3.3605,3.3538,3.3538,148800.0
2009-09-22 11:40:00,4.98,4.99,4.98,4.98,188800.0,3.3538,3.3605,3.3538,3.3538,188800.0
2009-09-22 11:45:00,4.98,4.99,4.98,4.99,114400.0,3.3538,3.3605,3.3538,3.3605,114400.0
2009-09-22 11:50:00,4.99,4.99,4.98,4.98,57600.0,3.3605,3.3605,3.3538,3.3538,57600.0
2009-09-22 11:55:00,4.98,4.98,4.98,4.98,23200.0,3.3538,3.3538,3.3538,3.3538,23200.0
2009-09-22 12:00:00,4.98,5.0,4.98,4.99,78400.0,3.3538,3.3672,3.3538,3.3605,78400.0
2009-09-22 12:05:00,4.99,4.99,4.99,4.99,33600.0,3.3605,3.3605,3.3605,3.3605,33600.0
2009-09-22 12:10:00,4.99,5.0,4.99,5.0,68000.0,3.3605,3.3672,3.3605,3.3672,68000.0
2009-09-22 12:15:00,5.0,5.0,5.0,5.0,39200.0,3.3672,3.3672,3.3672,3.3672,39200.0
2009-09-22 12:20:00,5.0,5.0,4.99,5.0,56000.0,3.3672,3.3672,3.3605,3.3672,56000.0
2009-09-22 12:25:00,5.0,5.0,4.99,4.99,58400.0,3.3672,3.3672,3.3605,3.3605,58400.0
2009-09-22 12:30:00,5.0,5.0,4.99,5.0,86400.0,3.3672,3.3672,3.3605,3.3672,86400.0
2009-09-22 12:35:00,4.99,5.0,4.99,5.0,66400.0,3.3605,3.3672,3.3605,3.3672,66400.0
2009-09-22 12:40:00,4.99,5.0,4.99,5.0,53600.0,3.3605,3.3672,3.3605,3.3672,53600.0
2009-09-22 12:45:00,5.0,5.0,4.99,5.0,108000.0,3.3672,3.3672,3.3605,3.3672,108000.0
2009-09-22 12:50:00,5.0,5.0,5.0,5.0,68000.0,3.3672,3.3672,3.3672,3.3672,68000.0
2009-09-22 12:55:00,5.0,5.0,5.0,5.0,28000.0,3.3672,3.3672,3.3672,3.3672,28000.0
2009-09-22 13:00:00,5.0,5.0,4.99,5.0,81600.0,3.3672,3.3672,3.3605,3.3672,81600.0
2009-09-22 13:05:00,5.0,5.0,4.99,5.0,55200.0,3.3672,3.3672,3.3605,3.3672,55200.0
2009-09-22 13:10:00,5.0,5.0,4.99,4.99,245600.0,3.3672,3.3672,3.3605,3.3605,245600.0
2009-09-22 13:15:00,4.99,4.99,4.98,4.99,74400.0,3.3605,3.3605,3.3538,3.3605,74400.0
2009-09-22 13:20:00,4.99,4.99,4.97,4.98,120000.0,3.3605,3.3605,3.347,3.3538,120000.0
2009-09-22 13:25:00,4.98,4.98,4.98,4.98,47200.0,3.3538,3.3538,3.3538,3.3538,47200.0
2009-09-22 13:30:00,4.98,4.99,4.98,4.99,160800.0,3.3538,3.3605,3.3538,3.3605,160800.0
2009-09-22 13:35:00,4.99,4.99,4.98,4.98,126400.0,3.3605,3.3605,3.3538,3.3538,126400.0
2009-09-22 13:40:00,4.98,4.99,4.98,4.99,52800.0,3.3538,3.3605,3.3538,3.3605,52800.0
2009-09-22 13:45:00,4.99,5.0,4.99,5.0,99200.0,3.3605,3.3672,3.3605,3.3672,99200.0
2009-09-22 13:50:00,5.0,5.0,4.99,5.0,84000.0,3.3672,3.3672,3.3605,3.3672,84000.0
2009-09-22 13:55:00,5.0,5.01,5.0,5.01,570400.0,3.3672,3.374,3.3672,3.374,570400.0
2009-09-22 14:00:00,5.01,5.02,5.0,5.0,241600.0,3.374,3.3807,3.3672,3.3672,241600.0
2009-09-22 14:05:00,5.0,5.01,5.0,5.0,45600.0,3.3672,3.374,3.3672,3.3672,45600.0
2009-09-22 14:10:00,5.0,5.01,5.0,5.01,83200.0,3.3672,3.374,3.3672,3.374,83200.0
2009-09-22 14:15:00,5.01,5.01,5.0,5.0,37600.0,3.374,3.374,3.3672,3.3672,37600.0
2009-09-22 14:20:00,5.0,5.01,5.0,5.0,92800.0,3.3672,3.374,3.3672,3.3672,92800.0
2009-09-22 14:25:00,5.01,5.01,5.0,5.01,63200.0,3.374,3.374,3.3672,3.374,63200.0
2009-09-22 14:30:00,5.01,5.01,5.01,5.01,153600.0,3.374,3.374,3.374,3.374,153600.0
2009-09-22 14:35:00,5.01,5.02,5.01,5.02,92000.0,3.374,3.3807,3.374,3.3807,92000.0
2009-09-22 14:40:00,5.02,5.03,5.01,5.02,808000.0,3.3807,3.3874,3.374,3.3807,808000.0
2009-09-22 14:45:00,5.03,5.03,5.02,5.02,100800.0,3.3874,3.3874,3.3807,3.3807,100800.0
2009-09-22 14:50:00,5.02,5.02,5.02,5.02,68800.0,3.3807,3.3807,3.3807,3.3807,68800.0
2009-09-22 14:55:00,5.02,5.02,5.02,5.02,143200.0,3.3807,3.3807,3.3807,3.3807,143200.0
2009-09-22 15:00:00,5.02,5.02,5.01,5.01,216000.0,3.3807,3.3807,3.374,3.374,216000.0
2009-09-22 15:05:00,5.01,5.01,5.0,5.0,299200.0,3.374,3.374,3.3672,3.3672,299200.0
2009-09-22 15:10:00,5.0,5.0,5.0,5.0,140800.0,3.3672,3.3672,3.3672,3.3672,140800.0
2009-09-22 15:15:00,5.0,5.0,5.0,5.0,277600.0,3.3672,3.3672,3.3672,3.3672,277600.0
2009-09-22 15:20:00,5.0,5.01,5.0,5.01,765600.0,3.3672,3.374,3.3672,3.374,765600.0
2009-09-22 15:25:00,5.01,5.01,5.0,5.01,288000.0,3.374,3.374,3.3672,3.374,288000.0
2009-09-22 15:30:00,5.01,5.01,5.01,5.01,141600.0,3.374,3.374,3.374,3.374,141600.0
2009-09-22 15:35:00,5.01,5.01,5.01,5.01,244000.0,3.374,3.374,3.374,3.374,244000.0
2009-09-22 15:40:00,5.01,5.02,5.01,5.01,272800.0,3.374,3.3807,3.374,3.374,272800.0
2009-09-22 15:45:00,5.01,5.02,5.01,5.02,312800.0,3.374,3.3807,3.374,3.3807,312800.0
2009-09-22 15:50:00,5.02,5.03,5.01,5.01,448000.0,3.3807,3.3874,3.374,3.374,448000.0
2009-09-22 15:55:00,5.01,5.02,5.01,5.02,537600.0,3.374,3.3807,3.374,3.3807,537600.0
2009-09-23 09:30:00,5.02,5.02,4.98,4.99,120000.0,3.3807,3.3807,3.3538,3.3605,120000.0
2009-09-23 09:35:00,4.99,4.99,4.97,4.98,81600.0,3.3605,3.3605,3.347,3.3538,81600.0
2009-09-23 09:40:00,4.98,4.99,4.97,4.98,100800.0,3.3538,3.3605,3.347,3.3538,100800.0
2009-09-23 09:45:00,4.98,4.99,4.98,4.99,203200.0,3.3538,3.3605,3.3538,3.3605,203200.0
2009-09-23 09:50:00,4.99,4.99,4.98,4.98,110400.0,3.3605,3.3605,3.3538,3.3538,110400.0
2009-09-23 09:55:00,4.98,4.99,4.98,4.98,97600.0,3.3538,3.3605,3.3538,3.3538,97600.0
2009-09-23 10:00:00,4.98,4.99,4.98,4.98,90400.0,3.3538,3.3605,3.3538,3.3538,90400.0
2009-09-23 10:05:00,4.98,4.99,4.98,4.98,192000.0,3.3538,3.3605,3.3538,3.3538,192000.0
2009-09-23 10:10:00,4.98,4.99,4.98,4.99,103200.0,3.3538,3.3605,3.3538,3.3605,103200.0
2009-09-23 10:15:00,4.99,5.0,4.98,5.0,83200.0,3.3605,3.3672,3.3538,3.3672,83200.0
2009-09-23 10:20:00,5.0,5.0,4.98,4.99,279200.0,3.3672,3.3672,3.3538,3.3605,279200.0
2009-09-23 10:25:00,4.99,4.99,4.98,4.99,19200.0,3.3605,3.3605,3.3538,3.3605,19200.0
2009-09-23 10:30:00,4.99,4.99,4.98,4.99,152000.0,3.3605,3.3605,3.3538,3.3605,152000.0
2009-09-23 10:35:00,4.99,4.99,4.97,4.97,148800.0,3.3605,3.3605,3.347,3.347,148800.0
2009-09-23 10:40:00,4.97,4.98,4.97,4.98,179200.0,3.347,3.3538,3.347,3.3538,179200.0
2009-09-23 10:45:00,4.98,4.98,4.97,4.98,88800.0,3.3538,3.3538,3.347,3.3538,88800.0
2009-09-23 10:50:00,4.98,4.98,4.97,4.98,57600.0,3.3538,3.3538,3.347,3.3538,57600.0
2009-09-23 10:55:00,4.98,4.98,4.97,4.98,364800.0,3.3538,3.3538,3.347,3.3538,364800.0
2009-09-23 11:00:00,4.97,4.98,4.97,4.98,108000.0,3.347,3.3538,3.347,3.3538,108000.0
2009-09-23 11:05:00,4.97,4.98,4.97,4.97,36000.0,3.347,3.3538,3.347,3.347,36000.0
2009-09-23 11:10:00,4.97,4.97,4.97,4.97,44000.0,3.347,3.347,3.347,3.347,44000.0
2009-09-23 11:15:00,4.97,4.97,4.97,4.97,56800.0,3.347,3.347,3.347,3.347,56800.0
2009-09-23 11:20:00,4.97,4.98,4.97,4.98,111200.0,3.347,3.3538,3.347,3.3538,111200.0
2009-09-23 11:25:00,4.98,4.98,4.97,4.97,23200.0,3.3538,3.3538,3.347,3.347,23200.0
2009-09-23 11:30:00,4.97,4.98,4.97,4.97,28000.0,3.347,3.3538,3.347,3.347,28000.0
2009-09-23 11:35:00,4.97,4.97,4.97,4.97,56800.0,3.347,3.347,3.347,3.347,56800.0
2009-09-23 11:40:00,4.97,4.98,4.97,4.98,58400.0,3.347,3.3538,3.347,3.3538,58400.0
2009-09-23 11:45:00,4.98,4.98,4.97,4.97,74400.0,3.3538,3.3538,3.347,3.347,74400.0
2009-09-23 11:50:00,4.97,4.97,4.97,4.97,120800.0,3.347,3.347,3.347,3.347,120800.0
2009-09-23 11:55:00,4.97,4.98,4.97,4.97,72000.0,3.347,3.3538,3.347,3.347,72000.0
2009-09-23 12:00:00,4.97,4.97,4.97,4.97,66400.0,3.347,3.347,3.347,3.347,66400.0
2009-09-23 12:05:00,4.97,4.98,4.97,4.97,70400.0,3.347,3.3538,3.347,3.347,70400.0
2009-09-23 12:10:00,4.97,4.97,4.97,4.97,82400.0,3.347,3.347,3.347,3.347,82400.0
2009-09-23 12:15:00,4.97,4.98,4.97,4.98,62400.0,3.347,3.3538,3.347,3.3538,62400.0
2009-09-23 12:20:00,4.98,4.98,4.97,4.97,109600.0,3.3538,3.3538,3.347,3.347,109600.0
2009-09-23 12:25:00,4.98,4.98,4.97,4.98,36800.0,3.3538,3.3538,3.347,3.3538,36800.0
2009-09-23 12:30:00,4.98,4.98,4.97,4.97,100000.0,3.3538,3.3538,3.347,3.347,100000.0
2009-09-23 12:35:00,4.97,4.98,4.97,4.97,174400.0,3.347,3.3538,3.347,3.347,174400.0
2009-09-23 12:40:00,4.97,4.98,4.97,4.98,24800.0,3.347,3.3538,3.347,3.3538,24800.0
2009-09-23 12:45:00,4.98,4.98,4.97,4.98,74400.0,3.3538,3.3538,3.347,3.3538,74400.0
2009-09-23 12:50:00,4.98,4.98,4.97,4.98,68000.0,3.3538,3.3538,3.347,3.3538,68000.0
2009-09-23 12:55:00,4.98,4.98,4.97,4.97,16000.0,3.3538,3.3538,3.347,3.347,16000.0
2009-09-23 13:00:00,4.98,4.98,4.97,4.98,84000.0,3.3538,3.3538,3.347,3.3538,84000.0
2009-09-23 13:05:00,4.97,4.97,4.97,4.97,68800.0,3.347,3.347,3.347,3.347,68800.0
2009-09-23 13:10:00,4.97,4.97,4.97,4.97,60000.0,3.347,3.347,3.347,3.347,60000.0
2009-09-23 13:15:00,4.97,4.98,4.97,4.98,35200.0,3.347,3.3538,3.347,3.3538,35200.0
2009-09-23 13:20:00,4.98,4.98,4.96,4.96,84800.0,3.3538,3.3538,3.3403,3.3403,84800.0
2009-09-23 13:25:00,4.96,4.96,4.96,4.96,160800.0,3.3403,3.3403,3.3403,3.3403,160800.0
2009-09-23 13:30:00,4.96,4.97,4.96,4.96,116800.0,3.3403,3.347,3.3403,3.3403,116800.0
2009-09-23 13:35:00,4.96,4.97,4.96,4.96,67200.0,3.3403,3.347,3.3403,3.3403,67200.0
2009-09-23 13:40:00,4.96,4.97,4.96,4.96,47200.0,3.3403,3.347,3.3403,3.3403,47200.0
2009-09-23 13:45:00,4.96,4.97,4.96,4.96,79200.0,3.3403,3.347,3.3403,3.3403,79200.0
2009-09-23 13:50:00,4.96,4.97,4.96,4.96,101600.0,3.3403,3.347,3.3403,3.3403,101600.0
2009-09-23 13:55:00,4.96,4.96,4.96,4.96,84000.0,3.3403,3.3403,3.3403,3.3403,84000.0
2009-09-23 14:00:00,4.96,4.96,4.96,4.96,80800.0,3.3403,3.3403,3.3403,3.3403,80800.0
2009-09-23 14:05:00,4.96,4.96,4.96,4.96,44000.0,3.3403,3.3403,3.3403,3.3403,44000.0
2009-09-23 14:10:00,4.96,4.97,4.96,4.97,101600.0,3.3403,3.347,3.3403,3.347,101600.0
2009-09-23 14:15:00,4.97,5.0,4.97,5.0,145600.0,3.347,3.3672,3.347,3.3672,145600.0
2009-09-23 14:20:00,5.0,5.01,4.99,4.99,436800.0,3.3672,3.374,3.3605,3.3605,436800.0
2009-09-23 14:25:00,4.99,5.0,4.98,5.0,125600.0,3.3605,3.3672,3.3538,3.3672,125600.0
2009-09-23 14:30:00,4.99,5.01,4.99,5.01,227200.0,3.3605,3.374,3.3605,3.374,227200.0
2009-09-23 14:35:00,5.02,5.03,5.02,5.02,145600.0,3.3807,3.3874,3.3807,3.3807,145600.0
2009-09-23 14:40:00,5.02,5.03,5.01,5.01,280000.0,3.3807,3.3874,3.374,3.374,280000.0
2009-09-23 14:45:00,5.01,5.02,5.01,5.02,178400.0,3.374,3.3807,3.374,3.3807,178400.0
2009-09-23 14:50:00,5.02,5.02,5.01,5.02,99200.0,3.3807,3.3807,3.374,3.3807,99200.0
2009-09-23 14:55:00,5.02,5.02,4.99,5.0,300000.0,3.3807,3.3807,3.3605,3.3672,300000.0
2009-09-23 15:00:00,5.0,5.01,5.0,5.01,120800.0,3.3672,3.374,3.3672,3.374,120800.0
2009-09-23 15:05:00,5.01,5.02,5.01,5.02,222400.0,3.374,3.3807,3.374,3.3807,222400.0
2009-09-23 15:10:00,5.02,5.02,5.0,5.01,236800.0,3.3807,3.3807,3.3672,3.374,236800.0
2009-09-23 15:15:00,5.01,5.01,4.99,5.01,184800.0,3.374,3.374,3.3605,3.374,184800.0
2009-09-23 15:20:00,5.0,5.01,4.99,5.0,204800.0,3.3672,3.374,3.3605,3.3672,204800.0
2009-09-23 15:25:00,5.0,5.0,4.98,4.99,114400.0,3.3672,3.3672,3.3538,3.3605,114400.0
2009-09-23 15:30:00,4.99,4.99,4.97,4.97,168000.0,3.3605,3.3605,3.347,3.347,168000.0
2009-09-23 15:35:00,4.98,4.99,4.97,4.98,128800.0,3.3538,3.3605,3.347,3.3538,128800.0
2009-09-23 15:40:00,4.98,4.99,4.98,4.99,205600.0,3.3538,3.3605,3.3538,3.3605,205600.0
2009-09-23 15:45:00,4.99,4.99,4.97,4.98,424800.0,3.3605,3.3605,3.347,3.3538,424800.0
2009-09-23 15:50:00,4.98,4.98,4.96,4.97,590400.0,3.3538,3.3538,3.3403,3.347,590400.0
2009-09-23 15:55:00,4.97,4.98,4.95,4.96,435200.0,3.347,3.3538,3.3336,3.3403,435200.0
2009-09-24 09:30:00,5.02,5.02,4.95,4.95,159200.0,3.3807,3.3807,3.3336,3.3336,159200.0
2009-09-24 09:35:00,4.96,4.97,4.95,4.96,80800.0,3.3403,3.347,3.3336,3.3403,80800.0
2009-09-24 09:40:00,4.96,4.96,4.95,4.95,77600.0,3.3403,3.3403,3.3336,3.3336,77600.0
2009-09-24 09:45:00,4.95,4.95,4.93,4.93,231200.0,3.3336,3.3336,3.3201,3.3201,231200.0
2009-09-24 09:50:00,4.93,4.93,4.92,4.93,108000.0,3.3201,3.3201,3.3134,3.3201,108000.0
2009-09-24 09:55:00,4.93,4.93,4.92,4.92,140000.0,3.3201,3.3201,3.3134,3.3134,140000.0
2009-09-24 10:00:00,4.92,4.93,4.89,4.9,393600.0,3.3134,3.3201,3.2931,3.2999,393600.0
2009-09-24 10:05:00,4.9,4.9,4.88,4.89,192000.0,3.2999,3.2999,3.2864,3.2931,192000.0
2009-09-24 10:10:00,4.89,4.9,4.87,4.87,73600.0,3.2931,3.2999,3.2797,3.2797,73600.0
2009-09-24 10:15:00,4.87,4.87,4.86,4.86,104800.0,3.2797,3.2797,3.2729,3.2729,104800.0
2009-09-24 10:20:00,4.86,4.87,4.85,4.87,133600.0,3.2729,3.2797,3.2662,3.2797,133600.0
2009-09-24 10:25:00,4.87,4.87,4.85,4.86,85600.0,3.2797,3.2797,3.2662,3.2729,85600.0
2009-09-24 10:30:00,4.85,4.85,4.84,4.85,148000.0,3.2662,3.2662,3.2595,3.2662,148000.0
2009-09-24 10:35:00,4.85,4.85,4.83,4.84,71200.0,3.2662,3.2662,3.2527,3.2595,71200.0
2009-09-24 10:40:00,4.84,4.84,4.82,4.82,234400.0,3.2595,3.2595,3.246,3.246,234400.0
2009-09-24 10:45:00,4.82,4.83,4.81,4.82,200000.0,3.246,3.2527,3.2393,3.246,200000.0
2009-09-24 10:50:00,4.82,4.82,4.82,4.82,137600.0,3.246,3.246,3.246,3.246,137600.0
2009-09-24 10:55:00,4.82,4.83,4.82,4.83,171200.0,3.246,3.2527,3.246,3.2527,171200.0
2009-09-24 11:00:00,4.83,4.83,4.83,4.83,96800.0,3.2527,3.2527,3.2527,3.2527,96800.0
2009-09-24 11:05:00,4.83,4.84,4.83,4.84,44800.0,3.2527,3.2595,3.2527,3.2595,44800.0
2009-09-24 11:10:00,4.84,4.85,4.84,4.84,40000.0,3.2595,3.2662,3.2595,3.2595,40000.0
2009-09-24 11:15:00,4.85,4.85,4.84,4.85,39200.0,3.2662,3.2662,3.2595,3.2662,39200.0
2009-09-24 11:20:00,4.85,4.85,4.84,4.84,29600.0,3.2662,3.2662,3.2595,3.2595,29600.0
2009-09-24 11:25:00,4.84,4.84,4.83,4.83,144000.0,3.2595,3.2595,3.2527,3.2527,144000.0
2009-09-24 11:30:00,4.83,4.83,4.82,4.82,216800.0,3.2527,3.2527,3.246,3.246,216800.0
2009-09-24 11:35:00,4.82,4.82,4.81,4.82,84800.0,3.246,3.246,3.2393,3.246,84800.0
2009-09-24 11:40:00,4.82,4.83,4.82,4.83,50400.0,3.246,3.2527,3.246,3.2527,50400.0
2009-09-24 11:45:00,4.83,4.83,4.83,4.83,92800.0,3.2527,3.2527,3.2527,3.2527,92800.0
2009-09-24 11:50:00,4.82,4.82,4.81,4.81,55200.0,3.246,3.246,3.2393,3.2393,55200.0
2009-09-24 11:55:00,4.82,4.82,4.81,4.82,108000.0,3.246,3.246,3.2393,3.246,108000.0
2009-09-24 12:00:00,4.82,4.82,4.82,4.82,95200.0,3.246,3.246,3.246,3.246,95200.0
2009-09-24 12:05:00,4.82,4.83,4.82,4.83,47200.0,3.246,3.2527,3.246,3.2527,47200.0
2009-09-24 12:10:00,4.83,4.84,4.83,4.84,56800.0,3.2527,3.2595,3.2527,3.2595,56800.0
2009-09-24 12:15:00,4.84,4.84,4.84,4.84,52000.0,3.2595,3.2595,3.2595,3.2595,52000.0
2009-09-24 12:20:00,4.84,4.85,4.84,4.84,72000.0,3.2595,3.2662,3.2595,3.2595,72000.0
2009-09-24 12:25:00,4.84,4.84,4.84,4.84,76000.0,3.2595,3.2595,3.2595,3.2595,76000.0
2009-09-24 12:30:00,4.84,4.84,4.84,4.84,44000.0,3.2595,3.2595,3.2595,3.2595,44000.0
2009-09-24 12:35:00,4.84,4.84,4.83,4.83,72000.0,3.2595,3.2595,3.2527,3.2527,72000.0
2009-09-24 12:40:00,4.84,4.84,4.83,4.84,23200.0,3.2595,3.2595,3.2527,3.2595,23200.0
2009-09-24 12:45:00,4.84,4.84,4.83,4.83,41600.0,3.2595,3.2595,3.2527,3.2527,41600.0
2009-09-24 12:50:00,4.84,4.84,4.84,4.84,16800.0,3.2595,3.2595,3.2595,3.2595,16800.0
2009-09-24 12:55:00,4.84,4.84,4.83,4.83,54400.0,3.2595,3.2595,3.2527,3.2527,54400.0
2009-09-24 13:00:00,4.83,4.84,4.83,4.84,35200.0,3.2527,3.2595,3.2527,3.2595,35200.0
2009-09-24 13:05:00,4.84,4.85,4.84,4.84,31200.0,3.2595,3.2662,3.2595,3.2595,31200.0
2009-09-24 13:10:00,4.84,4.85,4.84,4.84,52800.0,3.2595,3.2662,3.2595,3.2595,52800.0
2009-09-24 13:15:00,4.84,4.85,4.83,4.83,66400.0,3.2595,3.2662,3.2527,3.2527,66400.0
2009-09-24 13:20:00,4.83,4.84,4.83,4.83,31200.0,3.2527,3.2595,3.2527,3.2527,31200.0
2009-09-24 13:25:00,4.83,4.84,4.83,4.83,48000.0,3.2527,3.2595,3.2527,3.2527,48000.0
2009-09-24 13:30:00,4.84,4.84,4.83,4.83,105600.0,3.2595,3.2595,3.2527,3.2527,105600.0
2009-09-24 13:35:00,4.83,4.84,4.83,4.83,71200.0,3.2527,3.2595,3.2527,3.2527,71200.0
2009-09-24 13:40:00,4.83,4.83,4.82,4.82,112800.0,3.2527,3.2527,3.246,3.246,112800.0
2009-09-24 13:45:00,4.82,4.83,4.82,4.83,57600.0,3.246,3.2527,3.246,3.2527,57600.0
2009-09-24 13:50:00,4.83,4.83,4.82,4.82,48000.0,3.2527,3.2527,3.246,3.246,48000.0
2009-09-24 13:55:00,4.82,4.83,4.82,4.83,45600.0,3.246,3.2527,3.246,3.2527,45600.0
2009-09-24 14:00:00,4.83,4.84,4.82,4.84,48000.0,3.2527,3.2595,3.246,3.2595,48000.0
2009-09-24 14:05:00,4.83,4.84,4.83,4.83,40000.0,3.2527,3.2595,3.2527,3.2527,40000.0
2009-09-24 14:10:00,4.83,4.83,4.82,4.83,36800.0,3.2527,3.2527,3.246,3.2527,36800.0
2009-09-24 14:15:00,4.83,4.83,4.82,4.83,44800.0,3.2527,3.2527,3.246,3.2527,44800.0
2009-09-24 14:20:00,4.83,4.83,4.82,4.82,68000.0,3.2527,3.2527,3.246,3.246,68000.0
2009-09-24 14:25:00,4.82,4.83,4.82,4.83,28800.0,3.246,3.2527,3.246,3.2527,28800.0
2009-09-24 14:30:00,4.83,4.84,4.83,4.84,50400.0,3.2527,3.2595,3.2527,3.2595,50400.0
2009-09-24 14:35:00,4.83,4.84,4.83,4.84,33600.0,3.2527,3.2595,3.2527,3.2595,33600.0
2009-09-24 14:40:00,4.84,4.84,4.83,4.84,58400.0,3.2595,3.2595,3.2527,3.2595,58400.0
2009-09-24 14:45:00,4.84,4.84,4.83,4.84,68800.0,3.2595,3.2595,3.2527,3.2595,68800.0
2009-09-24 14:50:00,4.84,4.85,4.84,4.85,109600.0,3.2595,3.2662,3.2595,3.2662,109600.0
2009-09-24 14:55:00,4.85,4.87,4.85,4.87,338400.0,3.2662,3.2797,3.2662,3.2797,338400.0
2009-09-24 15:00:00,4.87,4.88,4.87,4.87,277600.0,3.2797,3.2864,3.2797,3.2797,277600.0
2009-09-24 15:05:00,4.87,4.88,4.87,4.87,346400.0,3.2797,3.2864,3.2797,3.2797,346400.0
2009-09-24 15:10:00,4.87,4.89,4.87,4.89,215200.0,3.2797,3.2931,3.2797,3.2931,215200.0
2009-09-24 15:15:00,4.89,4.89,4.88,4.88,40000.0,3.2931,3.2931,3.2864,3.2864,40000.0
2009-09-24 15:20:00,4.88,4.89,4.88,4.88,94400.0,3.2864,3.2931,3.2864,3.2864,94400.0
2009-09-24 15:25:00,4.88,4.88,4.88,4.88,106400.0,3.2864,3.2864,3.2864,3.2864,106400.0
2009-09-24 15:30:00,4.88,4.89,4.87,4.87,113600.0,3.2864,3.2931,3.2797,3.2797,113600.0
2009-09-24 15:35:00,4.87,4.87,4.86,4.86,107200.0,3.2797,3.2797,3.2729,3.2729,107200.0
2009-09-24 15:40:00,4.86,4.87,4.86,4.87,95200.0,3.2729,3.2797,3.2729,3.2797,95200.0
2009-09-24 15:45:00,4.87,4.88,4.86,4.87,208800.0,3.2797,3.2864,3.2729,3.2797,208800.0
2009-09-24 15:50:00,4.87,4.88,4.87,4.88,344000.0,3.2797,3.2864,3.2797,3.2864,344000.0
2009-09-24 15:55:00,4.87,4.89,4.87,4.88,792000.0,3.2797,3.2931,3.2797,3.2864,792000.0
2009-09-25 09:30:00,4.91,4.91,4.85,4.9,188000.0,3.3066,3.3066,3.2662,3.2999,188000.0
2009-09-25 09:35:00,4.89,4.9,4.88,4.9,116000.0,3.2931,3.2999,3.2864,3.2999,116000.0
2009-09-25 09:40:00,4.9,4.92,4.9,4.92,148000.0,3.2999,3.3134,3.2999,3.3134,148000.0
2009-09-25 09:45:00,4.93,4.94,4.92,4.93,118400.0,3.3201,3.3268,3.3134,3.3201,118400.0
2009-09-25 09:50:00,4.92,4.92,4.89,4.89,75200.0,3.3134,3.3134,3.2931,3.2931,75200.0
2009-09-25 09:55:00,4.89,4.92,4.89,4.89,220800.0,3.2931,3.3134,3.2931,3.2931,220800.0
2009-09-25 10:00:00,4.89,4.89,4.87,4.88,128000.0,3.2931,3.2931,3.2797,3.2864,128000.0
2009-09-25 10:05:00,4.88,4.89,4.88,4.89,72800.0,3.2864,3.2931,3.2864,3.2931,72800.0
2009-09-25 10:10:00,4.88,4.89,4.87,4.87,36000.0,3.2864,3.2931,3.2797,3.2797,36000.0
2009-09-25 10:15:00,4.88,4.88,4.87,4.88,24800.0,3.2864,3.2864,3.2797,3.2864,24800.0
2009-09-25 10:20:00,4.88,4.89,4.87,4.87,46400.0,3.2864,3.2931,3.2797,3.2797,46400.0
2009-09-25 10:25:00,4.87,4.87,4.86,4.87,52800.0,3.2797,3.2797,3.2729,3.2797,52800.0
2009-09-25 10:30:00,4.87,4.88,4.87,4.88,36800.0,3.2797,3.2864,3.2797,3.2864,36800.0
2009-09-25 10:35:00,4.87,4.87,4.85,4.85,55200.0,3.2797,3.2797,3.2662,3.2662,55200.0
2009-09-25 10:40:00,4.85,4.86,4.85,4.85,39200.0,3.2662,3.2729,3.2662,3.2662,39200.0
2009-09-25 10:45:00,4.85,4.85,4.85,4.85,56800.0,3.2662,3.2662,3.2662,3.2662,56800.0
2009-09-25 10:50:00,4.85,4.85,4.83,4.84,151200.0,3.2662,3.2662,3.2527,3.2595,151200.0
2009-09-25 10:55:00,4.84,4.84,4.84,4.84,28800.0,3.2595,3.2595,3.2595,3.2595,28800.0
2009-09-25 11:00:00,4.85,4.85,4.84,4.84,58400.0,3.2662,3.2662,3.2595,3.2595,58400.0
2009-09-25 11:05:00,4.85,4.85,4.84,4.84,97600.0,3.2662,3.2662,3.2595,3.2595,97600.0
2009-09-25 11:10:00,4.84,4.84,4.82,4.84,72000.0,3.2595,3.2595,3.246,3.2595,72000.0
2009-09-25 11:15:00,4.84,4.84,4.83,4.84,42400.0,3.2595,3.2595,3.2527,3.2595,42400.0
2009-09-25 11:20:00,4.84,4.84,4.84,4.84,81600.0,3.2595,3.2595,3.2595,3.2595,81600.0
2009-09-25 11:25:00,4.83,4.84,4.83,4.83,45600.0,3.2527,3.2595,3.2527,3.2527,45600.0
2009-09-25 11:30:00,4.83,4.83,4.82,4.82,24800.0,3.2527,3.2527,3.246,3.246,24800.0
2009-09-25 11:35:00,4.83,4.84,4.82,4.84,64800.0,3.2527,3.2595,3.246,3.2595,64800.0
2009-09-25 11:40:00,4.83,4.84,4.83,4.84,71200.0,3.2527,3.2595,3.2527,3.2595,71200.0
2009-09-25 11:45:00,4.84,4.84,4.83,4.83,73600.0,3.2595,3.2595,3.2527,3.2527,73600.0
2009-09-25 11:50:00,4.83,4.84,4.83,4.84,78400.0,3.2527,3.2595,3.2527,3.2595,78400.0
2009-09-25 11:55:00,4.84,4.84,4.83,4.83,43200.0,3.2595,3.2595,3.2527,3.2527,43200.0
2009-09-25 12:00:00,4.83,4.84,4.83,4.84,77600.0,3.2527,3.2595,3.2527,3.2595,77600.0
2009-09-25 12:05:00,4.84,4.84,4.83,4.84,36800.0,3.2595,3.2595,3.2527,3.2595,36800.0
2009-09-25 12:10:00,4.84,4.84,4.83,4.83,33600.0,3.2595,3.2595,3.2527,3.2527,33600.0
2009-09-25 12:15:00,4.83,4.83,4.81,4.82,87200.0,3.2527,3.2527,3.2393,3.246,87200.0
2009-09-25 12:20:00,4.82,4.82,4.81,4.82,109600.0,3.246,3.246,3.2393,3.246,109600.0
2009-09-25 12:25:00,4.82,4.82,4.81,4.82,100000.0,3.246,3.246,3.2393,3.246,100000.0
2009-09-25 12:30:00,4.82,4.82,4.82,4.82,39200.0,3.246,3.246,3.246,3.246,39200.0
2009-09-25 12:35:00,4.82,4.82,4.81,4.82,64000.0,3.246,3.246,3.2393,3.246,64000.0
2009-09-25 12:40:00,4.82,4.82,4.82,4.82,44000.0,3.246,3.246,3.246,3.246,44000.0
2009-09-25 12:45:00,4.82,4.83,4.82,4.83,41600.0,3.246,3.2527,3.246,3.2527,41600.0
2009-09-25 12:50:00,4.83,4.84,4.83,4.83,47200.0,3.2527,3.2595,3.2527,3.2527,47200.0
2009-09-25 12:55:00,4.83,4.83,4.83,4.83,28800.0,3.2527,3.2527,3.2527,3.2527,28800.0
2009-09-25 13:00:00,4.83,4.83,4.82,4.83,29600.0,3.2527,3.2527,3.246,3.2527,29600.0
2009-09-25 13:05:00,4.83,4.84,4.82,4.83,112000.0,3.2527,3.2595,3.246,3.2527,112000.0
2009-09-25 13:10:00,4.83,4.83,4.82,4.83,56000.0,3.2527,3.2527,3.246,3.2527,56000.0
2009-09-25 13:15:00,4.83,4.83,4.83,4.83,53600.0,3.2527,3.2527,3.2527,3.2527,53600.0
2009-09-25 13:20:00,4.83,4.83,4.83,4.83,28800.0,3.2527,3.2527,3.2527,3.2527,28800.0
2009-09-25 13:25:00,4.83,4.84,4.83,4.84,93600.0,3.2527,3.2595,3.2527,3.2595,93600.0
2009-09-25 13:30:00,4.84,4.84,4.84,4.84,61600.0,3.2595,3.2595,3.2595,3.2595,61600.0
2009-09-25 13:35:00,4.84,4.84,4.84,4.84,30400.0,3.2595,3.2595,3.2595,3.2595,30400.0
2009-09-25 13:40:00,4.84,4.85,4.84,4.84,36800.0,3.2595,3.2662,3.2595,3.2595,36800.0
2009-09-25 13:45:00,4.84,4.85,4.84,4.85,88000.0,3.2595,3.2662,3.2595,3.2662,88000.0
2009-09-25 13:50:00,4.85,4.86,4.85,4.86,51200.0,3.2662,3.2729,3.2662,3.2729,51200.0
2009-09-25 13:55:00,4.85,4.87,4.85,4.87,67200.0,3.2662,3.2797,3.2662,3.2797,67200.0
2009-09-25 14:00:00,4.87,4.87,4.86,4.86,148000.0,3.2797,3.2797,3.2729,3.2729,148000.0
2009-09-25 14:05:00,4.86,4.87,4.86,4.86,37600.0,3.2729,3.2797,3.2729,3.2729,37600.0
2009-09-25 14:10:00,4.86,4.87,4.86,4.86,143200.0,3.2729,3.2797,3.2729,3.2729,143200.0
2009-09-25 14:15:00,4.86,4.86,4.85,4.85,51200.0,3.2729,3.2729,3.2662,3.2662,51200.0
2009-09-25 14:20:00,4.85,4.86,4.85,4.85,61600.0,3.2662,3.2729,3.2662,3.2662,61600.0
2009-09-25 14:25:00,4.85,4.85,4.85,4.85,68800.0,3.2662,3.2662,3.2662,3.2662,68800.0
2009-09-25 14:30:00,4.85,4.85,4.85,4.85,34400.0,3.2662,3.2662,3.2662,3.2662,34400.0
2009-09-25 14:35:00,4.85,4.86,4.84,4.86,151200.0,3.2662,3.2729,3.2595,3.2729,151200.0
2009-09-25 14:40:00,4.86,4.86,4.85,4.85,60000.0,3.2729,3.2729,3.2662,3.2662,60000.0
2009-09-25 14:45:00,4.85,4.85,4.85,4.85,68000.0,3.2662,3.2662,3.2662,3.2662,68000.0
2009-09-25 14:50:00,4.85,4.86,4.85,4.86,158400.0,3.2662,3.2729,3.2662,3.2729,158400.0
2009-09-25 14:55:00,4.86,4.87,4.86,4.87,53600.0,3.2729,3.2797,3.2729,3.2797,53600.0
2009-09-25 15:00:00,4.87,4.87,4.86,4.86,68000.0,3.2797,3.2797,3.2729,3.2729,68000.0
2009-09-25 15:05:00,4.86,4.87,4.85,4.85,92000.0,3.2729,3.2797,3.2662,3.2662,92000.0
2009-09-25 15:10:00,4.85,4.86,4.85,4.85,97600.0,3.2662,3.2729,3.2662,3.2662,97600.0
2009-09-25 15:15:00,4.85,4.85,4.84,4.84,124000.0,3.2662,3.2662,3.2595,3.2595,124000.0
2009-09-25 15:20:00,4.84,4.86,4.84,4.85,90400.0,3.2595,3.2729,3.2595,3.2662,90400.0
2009-09-25 15:25:00,4.85,4.85,4.85,4.85,52800.0,3.2662,3.2662,3.2662,3.2662,52800.0
2009-09-25 15:30:00,4.85,4.85,4.85,4.85,80000.0,3.2662,3.2662,3.2662,3.2662,80000.0
2009-09-25 15:35:00,4.85,4.85,4.83,4.83,153600.0,3.2662,3.2662,3.2527,3.2527,153600.0
2009-09-25 15:40:00,4.84,4.84,4.83,4.83,233600.0,3.2595,3.2595,3.2527,3.2527,233600.0
2009-09-25 15:45:00,4.83,4.84,4.83,4.83,188000.0,3.2527,3.2595,3.2527,3.2527,188000.0
2009-09-25 15:50:00,4.83,4.84,4.83,4.84,303200.0,3.2527,3.2595,3.2527,3.2595,303200.0
2009-09-25 15:55:00,4.83,4.84,4.83,4.83,480000.0,3.2527,3.2595,3.2527,3.2527,480000.0
2009-09-28 09:35:00,4.85,4.85,4.85,4.85,157600.0,3.2662,3.2662,3.2662,3.2662,157600.0
2009-09-28 09:40:00,4.85,4.86,4.84,4.86,332800.0,3.2662,3.2729,3.2595,3.2729,332800.0
2009-09-28 09:45:00,4.86,4.88,4.86,4.88,363200.0,3.2729,3.2864,3.2729,3.2864,363200.0
2009-09-28 09:50:00,4.88,4.9,4.88,4.9,180800.0,3.2864,3.2999,3.2864,3.2999,180800.0
2009-09-28 09:55:00,4.9,4.91,4.89,4.9,226400.0,3.2999,3.3066,3.2931,3.2999,226400.0
2009-09-28 10:00:00,4.9,4.93,4.9,4.92,243200.0,3.2999,3.3201,3.2999,3.3134,243200.0
2009-09-28 10:05:00,4.92,4.92,4.91,4.92,516000.0,3.3134,3.3134,3.3066,3.3134,516000.0
2009-09-28 10:10:00,4.92,4.94,4.92,4.94,88800.0,3.3134,3.3268,3.3134,3.3268,88800.0
2009-09-28 10:15:00,4.94,4.94,4.93,4.93,196000.0,3.3268,3.3268,3.3201,3.3201,196000.0
2009-09-28 10:20:00,4.93,4.93,4.92,4.93,124800.0,3.3201,3.3201,3.3134,3.3201,124800.0
2009-09-28 10:25:00,4.93,4.93,4.92,4.93,144800.0,3.3201,3.3201,3.3134,3.3201,144800.0
2009-09-28 10:30:00,4.93,4.94,4.92,4.92,204800.0,3.3201,3.3268,3.3134,3.3134,204800.0
2009-09-28 10:35:00,4.92,4.94,4.92,4.92,187200.0,3.3134,3.3268,3.3134,3.3134,187200.0
2009-09-28 10:40:00,4.92,4.93,4.92,4.93,96800.0,3.3134,3.3201,3.3134,3.3201,96800.0
2009-09-28 10:45:00,4.93,4.93,4.92,4.92,84800.0,3.3201,3.3201,3.3134,3.3134,84800.0
2009-09-28 10:50:00,4.92,4.92,4.91,4.91,48800.0,3.3134,3.3134,3.3066,3.3066,48800.0
2009-09-28 10:55:00,4.91,4.92,4.91,4.92,58400.0,3.3066,3.3134,3.3066,3.3134,58400.0
2009-09-28 11:00:00,4.92,4.92,4.92,4.92,17600.0,3.3134,3.3134,3.3134,3.3134,17600.0
2009-09-28 11:05:00,4.92,4.93,4.92,4.92,28800.0,3.3134,3.3201,3.3134,3.3134,28800.0
2009-09-28 11:10:00,4.92,4.92,4.91,4.91,21600.0,3.3134,3.3134,3.3066,3.3066,21600.0
2009-09-28 11:15:00,4.91,4.91,4.91,4.91,20000.0,3.3066,3.3066,3.3066,3.3066,20000.0
2009-09-28 11:20:00,4.91,4.92,4.91,4.92,30400.0,3.3066,3.3134,3.3066,3.3134,30400.0
2009-09-28 11:25:00,4.91,4.92,4.91,4.92,34400.0,3.3066,3.3134,3.3066,3.3134,34400.0
2009-09-28 11:30:00,4.92,4.93,4.92,4.93,29600.0,3.3134,3.3201,3.3134,3.3201,29600.0
2009-09-28 11:35:00,4.92,4.93,4.92,4.93,21600.0,3.3134,3.3201,3.3134,3.3201,21600.0
2009-09-28 11:40:00,4.93,4.93,4.92,4.92,109600.0,3.3201,3.3201,3.3134,3.3134,109600.0
2009-09-28 11:45:00,4.92,4.92,4.92,4.92,5600.0,3.3134,3.3134,3.3134,3.3134,5600.0
2009-09-28 11:50:00,4.92,4.92,4.92,4.92,28800.0,3.3134,3.3134,3.3134,3.3134,28800.0
2009-09-28 11:55:00,4.92,4.92,4.92,4.92,8000.0,3.3134,3.3134,3.3134,3.3134,8000.0
2009-09-28 12:00:00,4.92,4.93,4.92,4.92,12800.0,3.3134,3.3201,3.3134,3.3134,12800.0
2009-09-28 12:05:00,4.92,4.93,4.92,4.92,68000.0,3.3134,3.3201,3.3134,3.3134,68000.0
2009-09-28 12:10:00,4.93,4.93,4.92,4.92,47200.0,3.3201,3.3201,3.3134,3.3134,47200.0
2009-09-28 12:15:00,4.92,4.92,4.92,4.92,6400.0,3.3134,3.3134,3.3134,3.3134,6400.0
2009-09-28 12:20:00,4.92,4.92,4.92,4.92,28000.0,3.3134,3.3134,3.3134,3.3134,28000.0
2009-09-28 12:25:00,4.91,4.92,4.91,4.92,32000.0,3.3066,3.3134,3.3066,3.3134,32000.0
2009-09-28 12:30:00,4.92,4.92,4.92,4.92,20000.0,3.3134,3.3134,3.3134,3.3134,20000.0
2009-09-28 12:35:00,4.92,4.92,4.92,4.92,40800.0,3.3134,3.3134,3.3134,3.3134,40800.0
2009-09-28 12:40:00,4.92,4.92,4.92,4.92,18400.0,3.3134,3.3134,3.3134,3.3134,18400.0
2009-09-28 12:45:00,4.92,4.92,4.92,4.92,17600.0,3.3134,3.3134,3.3134,3.3134,17600.0
2009-09-28 12:50:00,4.92,4.92,4.91,4.91,27200.0,3.3134,3.3134,3.3066,3.3066,27200.0
2009-09-28 12:55:00,4.91,4.92,4.91,4.91,52800.0,3.3066,3.3134,3.3066,3.3066,52800.0
2009-09-28 13:00:00,4.91,4.91,4.91,4.91,36800.0,3.3066,3.3066,3.3066,3.3066,36800.0
2009-09-28 13:05:00,4.91,4.92,4.91,4.92,208000.0,3.3066,3.3134,3.3066,3.3134,208000.0
2009-09-28 13:10:00,4.92,4.92,4.92,4.92,12000.0,3.3134,3.3134,3.3134,3.3134,12000.0
2009-09-28 13:15:00,4.92,4.93,4.92,4.92,36800.0,3.3134,3.3201,3.3134,3.3134,36800.0
2009-09-28 13:20:00,4.92,4.93,4.92,4.92,28800.0,3.3134,3.3201,3.3134,3.3134,28800.0
2009-09-28 13:25:00,4.92,4.92,4.91,4.91,237600.0,3.3134,3.3134,3.3066,3.3066,237600.0
2009-09-28 13:30:00,4.91,4.91,4.91,4.91,108800.0,3.3066,3.3066,3.3066,3.3066,108800.0
2009-09-28 13:35:00,4.91,4.91,4.9,4.91,64800.0,3.3066,3.3066,3.2999,3.3066,64800.0
2009-09-28 13:40:00,4.91,4.92,4.91,4.92,111200.0,3.3066,3.3134,3.3066,3.3134,111200.0
2009-09-28 13:45:00,4.92,4.92,4.92,4.92,84000.0,3.3134,3.3134,3.3134,3.3134,84000.0
2009-09-28 13:50:00,4.92,4.92,4.92,4.92,45600.0,3.3134,3.3134,3.3134,3.3134,45600.0
2009-09-28 13:55:00,4.92,4.92,4.91,4.91,60800.0,3.3134,3.3134,3.3066,3.3066,60800.0
2009-09-28 14:00:00,4.92,4.92,4.91,4.92,29600.0,3.3134,3.3134,3.3066,3.3134,29600.0
2009-09-28 14:05:00,4.92,4.92,4.91,4.91,365600.0,3.3134,3.3134,3.3066,3.3066,365600.0
2009-09-28 14:10:00,4.91,4.91,4.9,4.91,28800.0,3.3066,3.3066,3.2999,3.3066,28800.0
2009-09-28 14:15:00,4.91,4.92,4.91,4.92,44800.0,3.3066,3.3134,3.3066,3.3134,44800.0
2009-09-28 14:20:00,4.92,4.92,4.91,4.91,37600.0,3.3134,3.3134,3.3066,3.3066,37600.0
2009-09-28 14:25:00,4.91,4.92,4.91,4.91,36000.0,3.3066,3.3134,3.3066,3.3066,36000.0
2009-09-28 14:30:00,4.91,4.91,4.91,4.91,39200.0,3.3066,3.3066,3.3066,3.3066,39200.0
2009-09-28 14:35:00,4.91,4.91,4.91,4.91,42400.0,3.3066,3.3066,3.3066,3.3066,42400.0
2009-09-28 14:40:00,4.91,4.92,4.91,4.91,39200.0,3.3066,3.3134,3.3066,3.3066,39200.0
2009-09-28 14:45:00,4.91,4.92,4.91,4.92,39200.0,3.3066,3.3134,3.3066,3.3134,39200.0
2009-09-28 14:50:00,4.92,4.92,4.91,4.91,31200.0,3.3134,3.3134,3.3066,3.3066,31200.0
2009-09-28 14:55:00,4.91,4.91,4.9,4.9,108000.0,3.3066,3.3066,3.2999,3.2999,108000.0
2009-09-28 15:00:00,4.91,4.91,4.9,4.91,56800.0,3.3066,3.3066,3.2999,3.3066,56800.0
2009-09-28 15:05:00,4.91,4.91,4.9,4.9,33600.0,3.3066,3.3066,3.2999,3.2999,33600.0
2009-09-28 15:10:00,4.9,4.9,4.9,4.9,62400.0,3.2999,3.2999,3.2999,3.2999,62400.0
2009-09-28 15:15:00,4.9,4.91,4.9,4.9,44800.0,3.2999,3.3066,3.2999,3.2999,44800.0
2009-09-28 15:20:00,4.91,4.91,4.9,4.91,112000.0,3.3066,3.3066,3.2999,3.3066,112000.0
2009-09-28 15:25:00,4.91,4.91,4.9,4.91,72800.0,3.3066,3.3066,3.2999,3.3066,72800.0
2009-09-28 15:30:00,4.91,4.91,4.9,4.91,101600.0,3.3066,3.3066,3.2999,3.3066,101600.0
2009-09-28 15:35:00,4.91,4.91,4.9,4.91,47200.0,3.3066,3.3066,3.2999,3.3066,47200.0
2009-09-28 15:40:00,4.91,4.91,4.9,4.9,89600.0,3.3066,3.3066,3.2999,3.2999,89600.0
2009-09-28 15:45:00,4.9,4.9,4.89,4.9,142400.0,3.2999,3.2999,3.2931,3.2999,142400.0
2009-09-28 15:50:00,4.89,4.91,4.89,4.9,123200.0,3.2931,3.3066,3.2931,3.2999,123200.0
2009-09-28 15:55:00,4.91,4.91,4.9,4.9,364800.0,3.3066,3.3066,3.2999,3.2999,364800.0
2009-09-29 09:30:00,4.9,4.93,4.89,4.92,149600.0,3.2999,3.3201,3.2931,3.3134,149600.0
2009-09-29 09:35:00,4.91,4.93,4.91,4.92,47200.0,3.3066,3.3201,3.3066,3.3134,47200.0
2009-09-29 09:40:00,4.93,4.93,4.92,4.92,41600.0,3.3201,3.3201,3.3134,3.3134,41600.0
2009-09-29 09:45:00,4.92,4.92,4.9,4.91,45600.0,3.3134,3.3134,3.2999,3.3066,45600.0
2009-09-29 09:50:00,4.91,4.93,4.91,4.92,31200.0,3.3066,3.3201,3.3066,3.3134,31200.0
2009-09-29 09:55:00,4.92,4.94,4.92,4.93,119200.0,3.3134,3.3268,3.3134,3.3201,119200.0
2009-09-29 10:00:00,4.93,4.93,4.87,4.91,167200.0,3.3201,3.3201,3.2797,3.3066,167200.0
2009-09-29 10:05:00,4.91,4.92,4.9,4.92,40800.0,3.3066,3.3134,3.2999,3.3134,40800.0
2009-09-29 10:10:00,4.92,4.94,4.92,4.93,55200.0,3.3134,3.3268,3.3134,3.3201,55200.0
2009-09-29 10:15:00,4.93,4.93,4.92,4.93,31200.0,3.3201,3.3201,3.3134,3.3201,31200.0
2009-09-29 10:20:00,4.93,4.93,4.91,4.92,43200.0,3.3201,3.3201,3.3066,3.3134,43200.0
2009-09-29 10:25:00,4.91,4.92,4.91,4.92,16000.0,3.3066,3.3134,3.3066,3.3134,16000.0
2009-09-29 10:30:00,4.91,4.92,4.91,4.91,35200.0,3.3066,3.3134,3.3066,3.3066,35200.0
2009-09-29 10:35:00,4.91,4.92,4.91,4.92,40800.0,3.3066,3.3134,3.3066,3.3134,40800.0
2009-09-29 10:40:00,4.92,4.92,4.91,4.91,67200.0,3.3134,3.3134,3.3066,3.3066,67200.0
2009-09-29 10:45:00,4.9,4.91,4.9,4.91,25600.0,3.2999,3.3066,3.2999,3.3066,25600.0
2009-09-29 10:50:00,4.91,4.91,4.89,4.9,44000.0,3.3066,3.3066,3.2931,3.2999,44000.0
2009-09-29 10:55:00,4.9,4.9,4.88,4.88,32000.0,3.2999,3.2999,3.2864,3.2864,32000.0
2009-09-29 11:00:00,4.88,4.88,4.87,4.87,28000.0,3.2864,3.2864,3.2797,3.2797,28000.0
2009-09-29 11:05:00,4.88,4.88,4.88,4.88,16800.0,3.2864,3.2864,3.2864,3.2864,16800.0
2009-09-29 11:10:00,4.88,4.88,4.87,4.88,42400.0,3.2864,3.2864,3.2797,3.2864,42400.0
2009-09-29 11:15:00,4.88,4.88,4.88,4.88,20800.0,3.2864,3.2864,3.2864,3.2864,20800.0
2009-09-29 11:20:00,4.88,4.88,4.86,4.86,64000.0,3.2864,3.2864,3.2729,3.2729,64000.0
2009-09-29 11:25:00,4.86,4.87,4.86,4.87,41600.0,3.2729,3.2797,3.2729,3.2797,41600.0
2009-09-29 11:30:00,4.87,4.88,4.87,4.87,22400.0,3.2797,3.2864,3.2797,3.2797,22400.0
2009-09-29 11:35:00,4.87,4.88,4.87,4.87,27200.0,3.2797,3.2864,3.2797,3.2797,27200.0
2009-09-29 11:40:00,4.87,4.87,4.86,4.86,38400.0,3.2797,3.2797,3.2729,3.2729,38400.0
2009-09-29 11:45:00,4.86,4.86,4.84,4.85,156000.0,3.2729,3.2729,3.2595,3.2662,156000.0
2009-09-29 11:50:00,4.85,4.86,4.85,4.86,45600.0,3.2662,3.2729,3.2662,3.2729,45600.0
2009-09-29 11:55:00,4.86,4.87,4.86,4.86,31200.0,3.2729,3.2797,3.2729,3.2729,31200.0
2009-09-29 12:00:00,4.86,4.87,4.86,4.86,39200.0,3.2729,3.2797,3.2729,3.2729,39200.0
2009-09-29 12:05:00,4.86,4.87,4.86,4.87,51200.0,3.2729,3.2797,3.2729,3.2797,51200.0
2009-09-29 12:10:00,4.87,4.87,4.86,4.87,68000.0,3.2797,3.2797,3.2729,3.2797,68000.0
2009-09-29 12:15:00,4.87,4.88,4.87,4.87,24000.0,3.2797,3.2864,3.2797,3.2797,24000.0
2009-09-29 12:20:00,4.87,4.87,4.86,4.86,50400.0,3.2797,3.2797,3.2729,3.2729,50400.0
2009-09-29 12:25:00,4.86,4.86,4.86,4.86,37600.0,3.2729,3.2729,3.2729,3.2729,37600.0
2009-09-29 12:30:00,4.86,4.87,4.86,4.87,48800.0,3.2729,3.2797,3.2729,3.2797,48800.0
2009-09-29 12:35:00,4.87,4.87,4.86,4.87,45600.0,3.2797,3.2797,3.2729,3.2797,45600.0
2009-09-29 12:40:00,4.86,4.87,4.86,4.86,34400.0,3.2729,3.2797,3.2729,3.2729,34400.0
2009-09-29 12:45:00,4.86,4.87,4.86,4.87,50400.0,3.2729,3.2797,3.2729,3.2797,50400.0
2009-09-29 12:50:00,4.87,4.88,4.87,4.88,71200.0,3.2797,3.2864,3.2797,3.2864,71200.0
2009-09-29 12:55:00,4.88,4.88,4.88,4.88,24800.0,3.2864,3.2864,3.2864,3.2864,24800.0
2009-09-29 13:00:00,4.88,4.89,4.88,4.89,20000.0,3.2864,3.2931,3.2864,3.2931,20000.0
2009-09-29 13:05:00,4.89,4.89,4.89,4.89,29600.0,3.2931,3.2931,3.2931,3.2931,29600.0
2009-09-29 13:10:00,4.89,4.9,4.89,4.89,46400.0,3.2931,3.2999,3.2931,3.2931,46400.0
2009-09-29 13:15:00,4.89,4.89,4.88,4.88,40000.0,3.2931,3.2931,3.2864,3.2864,40000.0
2009-09-29 13:20:00,4.88,4.89,4.88,4.88,56000.0,3.2864,3.2931,3.2864,3.2864,56000.0
2009-09-29 13:25:00,4.88,4.89,4.88,4.88,123200.0,3.2864,3.2931,3.2864,3.2864,123200.0
2009-09-29 13:30:00,4.88,4.88,4.88,4.88,23200.0,3.2864,3.2864,3.2864,3.2864,23200.0
2009-09-29 13:35:00,4.88,4.89,4.88,4.88,50400.0,3.2864,3.2931,3.2864,3.2864,50400.0
2009-09-29 13:40:00,4.88,4.88,4.88,4.88,53600.0,3.2864,3.2864,3.2864,3.2864,53600.0
2009-09-29 13:45:00,4.88,4.88,4.87,4.87,110400.0,3.2864,3.2864,3.2797,3.2797,110400.0
2009-09-29 13:50:00,4.87,4.88,4.87,4.88,54400.0,3.2797,3.2864,3.2797,3.2864,54400.0
2009-09-29 13:55:00,4.88,4.88,4.87,4.88,50400.0,3.2864,3.2864,3.2797,3.2864,50400.0
2009-09-29 14:00:00,4.88,4.88,4.87,4.87,78400.0,3.2864,3.2864,3.2797,3.2797,78400.0
2009-09-29 14:05:00,4.87,4.87,4.87,4.87,69600.0,3.2797,3.2797,3.2797,3.2797,69600.0
2009-09-29 14:10:00,4.87,4.87,4.87,4.87,20000.0,3.2797,3.2797,3.2797,3.2797,20000.0
2009-09-29 14:15:00,4.87,4.88,4.87,4.87,36000.0,3.2797,3.2864,3.2797,3.2797,36000.0
2009-09-29 14:20:00,4.87,4.87,4.87,4.87,53600.0,3.2797,3.2797,3.2797,3.2797,53600.0
2009-09-29 14:25:00,4.87,4.87,4.86,4.87,56800.0,3.2797,3.2797,3.2729,3.2797,56800.0
2009-09-29 14:30:00,4.87,4.87,4.86,4.86,76000.0,3.2797,3.2797,3.2729,3.2729,76000.0
2009-09-29 14:35:00,4.86,4.86,4.86,4.86,56800.0,3.2729,3.2729,3.2729,3.2729,56800.0
2009-09-29 14:40:00,4.86,4.86,4.86,4.86,68800.0,3.2729,3.2729,3.2729,3.2729,68800.0
2009-09-29 14:45:00,4.86,4.86,4.85,4.86,72000.0,3.2729,3.2729,3.2662,3.2729,72000.0
2009-09-29 14:50:00,4.86,4.86,4.86,4.86,77600.0,3.2729,3.2729,3.2729,3.2729,77600.0
2009-09-29 14:55:00,4.86,4.87,4.85,4.86,71200.0,3.2729,3.2797,3.2662,3.2729,71200.0
2009-09-29 15:00:00,4.86,4.86,4.85,4.85,119200.0,3.2729,3.2729,3.2662,3.2662,119200.0
2009-09-29 15:05:00,4.85,4.85,4.85,4.85,77600.0,3.2662,3.2662,3.2662,3.2662,77600.0
2009-09-29 15:10:00,4.85,4.85,4.85,4.85,77600.0,3.2662,3.2662,3.2662,3.2662,77600.0
2009-09-29 15:15:00,4.85,4.85,4.85,4.85,66400.0,3.2662,3.2662,3.2662,3.2662,66400.0
2009-09-29 15:20:00,4.85,4.86,4.85,4.85,59200.0,3.2662,3.2729,3.2662,3.2662,59200.0
2009-09-29 15:25:00,4.86,4.86,4.85,4.85,201600.0,3.2729,3.2729,3.2662,3.2662,201600.0
2009-09-29 15:30:00,4.85,4.85,4.84,4.85,133600.0,3.2662,3.2662,3.2595,3.2662,133600.0
2009-09-29 15:35:00,4.85,4.86,4.85,4.86,96800.0,3.2662,3.2729,3.2662,3.2729,96800.0
2009-09-29 15:40:00,4.85,4.86,4.85,4.86,152000.0,3.2662,3.2729,3.2662,3.2729,152000.0
2009-09-29 15:45:00,4.85,4.86,4.85,4.85,180800.0,3.2662,3.2729,3.2662,3.2662,180800.0
2009-09-29 15:50:00,4.85,4.86,4.85,4.85,292000.0,3.2662,3.2729,3.2662,3.2662,292000.0
2009-09-29 15:55:00,4.85,4.85,4.85,4.85,278400.0,3.2662,3.2662,3.2662,3.2662,278400.0
2009-09-30 09:30:00,4.86,4.88,4.86,4.86,78400.0,3.2729,3.2864,3.2729,3.2729,78400.0
2009-09-30 09:35:00,4.86,4.88,4.86,4.87,55200.0,3.2729,3.2864,3.2729,3.2797,55200.0
2009-09-30 09:40:00,4.87,4.87,4.81,4.82,192800.0,3.2797,3.2797,3.2393,3.246,192800.0
2009-09-30 09:45:00,4.81,4.81,4.79,4.79,188800.0,3.2393,3.2393,3.2258,3.2258,188800.0
2009-09-30 09:50:00,4.79,4.8,4.77,4.79,168800.0,3.2258,3.2325,3.2123,3.2258,168800.0
2009-09-30 09:55:00,4.78,4.79,4.74,4.76,219200.0,3.2191,3.2258,3.1921,3.2056,219200.0
2009-09-30 10:00:00,4.76,4.78,4.75,4.78,132800.0,3.2056,3.2191,3.1989,3.2191,132800.0
2009-09-30 10:05:00,4.78,4.78,4.75,4.76,290400.0,3.2191,3.2191,3.1989,3.2056,290400.0
2009-09-30 10:10:00,4.76,4.77,4.76,4.77,101600.0,3.2056,3.2123,3.2056,3.2123,101600.0
2009-09-30 10:15:00,4.78,4.78,4.77,4.78,62400.0,3.2191,3.2191,3.2123,3.2191,62400.0
2009-09-30 10:20:00,4.78,4.79,4.77,4.77,56800.0,3.2191,3.2258,3.2123,3.2123,56800.0
2009-09-30 10:25:00,4.77,4.79,4.76,4.79,32800.0,3.2123,3.2258,3.2056,3.2258,32800.0
2009-09-30 10:30:00,4.8,4.8,4.79,4.79,53600.0,3.2325,3.2325,3.2258,3.2258,53600.0
2009-09-30 10:35:00,4.79,4.8,4.78,4.78,59200.0,3.2258,3.2325,3.2191,3.2191,59200.0
2009-09-30 10:40:00,4.79,4.79,4.78,4.78,26400.0,3.2258,3.2258,3.2191,3.2191,26400.0
2009-09-30 10:45:00,4.78,4.79,4.78,4.79,112000.0,3.2191,3.2258,3.2191,3.2258,112000.0
2009-09-30 10:50:00,4.79,4.79,4.79,4.79,24000.0,3.2258,3.2258,3.2258,3.2258,24000.0
2009-09-30 10:55:00,4.79,4.79,4.78,4.79,35200.0,3.2258,3.2258,3.2191,3.2258,35200.0
2009-09-30 11:00:00,4.79,4.81,4.79,4.8,57600.0,3.2258,3.2393,3.2258,3.2325,57600.0
2009-09-30 11:05:00,4.8,4.81,4.8,4.81,96800.0,3.2325,3.2393,3.2325,3.2393,96800.0
2009-09-30 11:10:00,4.81,4.81,4.8,4.81,84800.0,3.2393,3.2393,3.2325,3.2393,84800.0
2009-09-30 11:15:00,4.81,4.82,4.81,4.81,69600.0,3.2393,3.246,3.2393,3.2393,69600.0
2009-09-30 11:20:00,4.81,4.82,4.81,4.81,39200.0,3.2393,3.246,3.2393,3.2393,39200.0
2009-09-30 11:25:00,4.81,4.82,4.81,4.82,53600.0,3.2393,3.246,3.2393,3.246,53600.0
2009-09-30 11:30:00,4.82,4.83,4.81,4.82,68000.0,3.246,3.2527,3.2393,3.246,68000.0
2009-09-30 11:35:00,4.83,4.83,4.82,4.82,110400.0,3.2527,3.2527,3.246,3.246,110400.0
2009-09-30 11:40:00,4.82,4.82,4.81,4.81,23200.0,3.246,3.246,3.2393,3.2393,23200.0
2009-09-30 11:45:00,4.81,4.81,4.81,4.81,24800.0,3.2393,3.2393,3.2393,3.2393,24800.0
2009-09-30 11:50:00,4.81,4.82,4.81,4.82,59200.0,3.2393,3.246,3.2393,3.246,59200.0
2009-09-30 11:55:00,4.82,4.84,4.82,4.83,63200.0,3.246,3.2595,3.246,3.2527,63200.0
2009-09-30 12:00:00,4.83,4.83,4.83,4.83,19200.0,3.2527,3.2527,3.2527,3.2527,19200.0
2009-09-30 12:05:00,4.83,4.83,4.82,4.82,32800.0,3.2527,3.2527,3.246,3.246,32800.0
2009-09-30 12:10:00,4.82,4.82,4.82,4.82,30400.0,3.246,3.246,3.246,3.246,30400.0
2009-09-30 12:15:00,4.82,4.84,4.82,4.83,60800.0,3.246,3.2595,3.246,3.2527,60800.0
2009-09-30 12:20:00,4.83,4.83,4.83,4.83,18400.0,3.2527,3.2527,3.2527,3.2527,18400.0
2009-09-30 12:25:00,4.83,4.84,4.83,4.84,92000.0,3.2527,3.2595,3.2527,3.2595,92000.0
2009-09-30 12:30:00,4.84,4.86,4.84,4.85,116800.0,3.2595,3.2729,3.2595,3.2662,116800.0
2009-09-30 12:35:00,4.85,4.85,4.85,4.85,36000.0,3.2662,3.2662,3.2662,3.2662,36000.0
2009-09-30 12:40:00,4.85,4.86,4.85,4.85,89600.0,3.2662,3.2729,3.2662,3.2662,89600.0
2009-09-30 12:45:00,4.85,4.86,4.85,4.85,81600.0,3.2662,3.2729,3.2662,3.2662,81600.0
2009-09-30 12:50:00,4.85,4.86,4.85,4.86,67200.0,3.2662,3.2729,3.2662,3.2729,67200.0
2009-09-30 12:55:00,4.86,4.87,4.86,4.86,1197600.0,3.2729,3.2797,3.2729,3.2729,1197600.0
2009-09-30 13:00:00,4.86,4.87,4.86,4.86,423200.0,3.2729,3.2797,3.2729,3.2729,423200.0
2009-09-30 13:05:00,4.87,4.88,4.85,4.85,290400.0,3.2797,3.2864,3.2662,3.2662,290400.0
2009-09-30 13:10:00,4.85,4.86,4.85,4.85,80000.0,3.2662,3.2729,3.2662,3.2662,80000.0
2009-09-30 13:15:00,4.86,4.86,4.85,4.85,83200.0,3.2729,3.2729,3.2662,3.2662,83200.0
2009-09-30 13:20:00,4.85,4.86,4.85,4.85,104000.0,3.2662,3.2729,3.2662,3.2662,104000.0
2009-09-30 13:25:00,4.86,4.86,4.85,4.86,72000.0,3.2729,3.2729,3.2662,3.2729,72000.0
2009-09-30 13:30:00,4.86,4.86,4.85,4.85,104800.0,3.2729,3.2729,3.2662,3.2662,104800.0
2009-09-30 13:35:00,4.85,4.85,4.83,4.83,275200.0,3.2662,3.2662,3.2527,3.2527,275200.0
2009-09-30 13:40:00,4.83,4.84,4.82,4.83,208800.0,3.2527,3.2595,3.246,3.2527,208800.0
2009-09-30 13:45:00,4.83,4.83,4.83,4.83,26400.0,3.2527,3.2527,3.2527,3.2527,26400.0
2009-09-30 13:50:00,4.83,4.84,4.83,4.84,121600.0,3.2527,3.2595,3.2527,3.2595,121600.0
2009-09-30 13:55:00,4.84,4.84,4.83,4.83,135200.0,3.2595,3.2595,3.2527,3.2527,135200.0
2009-09-30 14:00:00,4.83,4.84,4.82,4.84,193600.0,3.2527,3.2595,3.246,3.2595,193600.0
2009-09-30 14:05:00,4.84,4.84,4.84,4.84,68800.0,3.2595,3.2595,3.2595,3.2595,68800.0
2009-09-30 14:10:00,4.84,4.85,4.84,4.85,35200.0,3.2595,3.2662,3.2595,3.2662,35200.0
2009-09-30 14:15:00,4.84,4.85,4.84,4.85,40000.0,3.2595,3.2662,3.2595,3.2662,40000.0
2009-09-30 14:20:00,4.85,4.85,4.84,4.84,79200.0,3.2662,3.2662,3.2595,3.2595,79200.0
2009-09-30 14:25:00,4.84,4.85,4.84,4.85,30400.0,3.2595,3.2662,3.2595,3.2662,30400.0
2009-09-30 14:30:00,4.84,4.85,4.84,4.85,53600.0,3.2595,3.2662,3.2595,3.2662,53600.0
2009-09-30 14:35:00,4.85,4.86,4.85,4.85,95200.0,3.2662,3.2729,3.2662,3.2662,95200.0
2009-09-30 14:40:00,4.85,4.86,4.85,4.86,60000.0,3.2662,3.2729,3.2662,3.2729,60000.0
2009-09-30 14:45:00,4.86,4.86,4.84,4.84,142400.0,3.2729,3.2729,3.2595,3.2595,142400.0
2009-09-30 14:50:00,4.84,4.85,4.84,4.84,46400.0,3.2595,3.2662,3.2595,3.2595,46400.0
2009-09-30 14:55:00,4.84,4.84,4.83,4.83,69600.0,3.2595,3.2595,3.2527,3.2527,69600.0
2009-09-30 15:00:00,4.83,4.83,4.82,4.82,67200.0,3.2527,3.2527,3.246,3.246,67200.0
2009-09-30 15:05:00,4.82,4.82,4.81,4.82,96800.0,3.246,3.246,3.2393,3.246,96800.0
2009-09-30 15:10:00,4.82,4.82,4.81,4.81,71200.0,3.246,3.246,3.2393,3.2393,71200.0
2009-09-30 15:15:00,4.81,4.83,4.81,4.82,36800.0,3.2393,3.2527,3.2393,3.246,36800.0
2009-09-30 15:20:00,4.83,4.83,4.83,4.83,46400.0,3.2527,3.2527,3.2527,3.2527,46400.0
2009-09-30 15:25:00,4.82,4.83,4.81,4.82,109600.0,3.246,3.2527,3.2393,3.246,109600.0
2009-09-30 15:30:00,4.82,4.84,4.82,4.83,199200.0,3.246,3.2595,3.246,3.2527,199200.0
2009-09-30 15:35:00,4.83,4.83,4.82,4.83,132000.0,3.2527,3.2527,3.246,3.2527,132000.0
2009-09-30 15:40:00,4.83,4.84,4.82,4.83,132000.0,3.2527,3.2595,3.246,3.2527,132000.0
2009-09-30 15:45:00,4.83,4.84,4.82,4.84,137600.0,3.2527,3.2595,3.246,3.2595,137600.0
2009-09-30 15:50:00,4.84,4.85,4.84,4.84,198400.0,3.2595,3.2662,3.2595,3.2595,198400.0
2009-09-30 15:55:00,4.84,4.85,4.83,4.84,448000.0,3.2595,3.2662,3.2527,3.2595,448000.0
2009-10-01 09:30:00,4.83,4.86,4.8,4.82,120800.0,3.2527,3.2729,3.2325,3.246,120800.0
2009-10-01 09:35:00,4.82,4.82,4.79,4.8,70400.0,3.246,3.246,3.2258,3.2325,70400.0
2009-10-01 09:40:00,4.8,4.82,4.79,4.8,56000.0,3.2325,3.246,3.2258,3.2325,56000.0
2009-10-01 09:45:00,4.8,4.8,4.79,4.8,50400.0,3.2325,3.2325,3.2258,3.2325,50400.0
2009-10-01 09:50:00,4.8,4.8,4.77,4.78,68800.0,3.2325,3.2325,3.2123,3.2191,68800.0
2009-10-01 09:55:00,4.78,4.8,4.78,4.8,137600.0,3.2191,3.2325,3.2191,3.2325,137600.0
2009-10-01 10:00:00,4.8,4.81,4.76,4.77,172800.0,3.2325,3.2393,3.2056,3.2123,172800.0
2009-10-01 10:05:00,4.78,4.78,4.73,4.75,241600.0,3.2191,3.2191,3.1854,3.1989,241600.0
2009-10-01 10:10:00,4.74,4.75,4.74,4.74,213600.0,3.1921,3.1989,3.1921,3.1921,213600.0
2009-10-01 10:15:00,4.74,4.74,4.72,4.73,304800.0,3.1921,3.1921,3.1787,3.1854,304800.0
2009-10-01 10:20:00,4.73,4.73,4.72,4.73,131200.0,3.1854,3.1854,3.1787,3.1854,131200.0
2009-10-01 10:25:00,4.73,4.73,4.71,4.71,128000.0,3.1854,3.1854,3.1719,3.1719,128000.0
2009-10-01 10:30:00,4.71,4.72,4.71,4.72,152800.0,3.1719,3.1787,3.1719,3.1787,152800.0
2009-10-01 10:35:00,4.72,4.72,4.7,4.7,225600.0,3.1787,3.1787,3.1652,3.1652,225600.0
2009-10-01 10:40:00,4.7,4.72,4.7,4.71,108000.0,3.1652,3.1787,3.1652,3.1719,108000.0
2009-10-01 10:45:00,4.71,4.71,4.7,4.7,104800.0,3.1719,3.1719,3.1652,3.1652,104800.0
2009-10-01 10:50:00,4.7,4.71,4.69,4.7,296000.0,3.1652,3.1719,3.1585,3.1652,296000.0
2009-10-01 10:55:00,4.7,4.71,4.69,4.69,273600.0,3.1652,3.1719,3.1585,3.1585,273600.0
2009-10-01 11:00:00,4.69,4.69,4.67,4.68,353600.0,3.1585,3.1585,3.145,3.1517,353600.0
2009-10-01 11:05:00,4.68,4.68,4.67,4.67,290400.0,3.1517,3.1517,3.145,3.145,290400.0
2009-10-01 11:10:00,4.67,4.68,4.67,4.68,110400.0,3.145,3.1517,3.145,3.1517,110400.0
2009-10-01 11:15:00,4.68,4.68,4.67,4.68,53600.0,3.1517,3.1517,3.145,3.1517,53600.0
2009-10-01 11:20:00,4.68,4.68,4.68,4.68,63200.0,3.1517,3.1517,3.1517,3.1517,63200.0
2009-10-01 11:25:00,4.68,4.68,4.66,4.66,185600.0,3.1517,3.1517,3.1383,3.1383,185600.0
2009-10-01 11:30:00,4.66,4.66,4.65,4.65,145600.0,3.1383,3.1383,3.1315,3.1315,145600.0
2009-10-01 11:35:00,4.65,4.66,4.64,4.64,248000.0,3.1315,3.1383,3.1248,3.1248,248000.0
2009-10-01 11:40:00,4.64,4.65,4.64,4.65,100800.0,3.1248,3.1315,3.1248,3.1315,100800.0
2009-10-01 11:45:00,4.65,4.66,4.65,4.66,180800.0,3.1315,3.1383,3.1315,3.1383,180800.0
2009-10-01 11:50:00,4.66,4.66,4.65,4.65,303200.0,3.1383,3.1383,3.1315,3.1315,303200.0
2009-10-01 11:55:00,4.65,4.66,4.65,4.66,178400.0,3.1315,3.1383,3.1315,3.1383,178400.0
2009-10-01 12:00:00,4.66,4.67,4.65,4.65,404000.0,3.1383,3.145,3.1315,3.1315,404000.0
2009-10-01 12:05:00,4.65,4.66,4.64,4.66,59200.0,3.1315,3.1383,3.1248,3.1383,59200.0
2009-10-01 12:10:00,4.66,4.67,4.66,4.67,112000.0,3.1383,3.145,3.1383,3.145,112000.0
2009-10-01 12:15:00,4.67,4.68,4.67,4.67,63200.0,3.145,3.1517,3.145,3.145,63200.0
2009-10-01 12:20:00,4.67,4.68,4.67,4.68,58400.0,3.145,3.1517,3.145,3.1517,58400.0
2009-10-01 12:25:00,4.67,4.68,4.67,4.67,43200.0,3.145,3.1517,3.145,3.145,43200.0
2009-10-01 12:30:00,4.67,4.68,4.67,4.68,74400.0,3.145,3.1517,3.145,3.1517,74400.0
2009-10-01 12:35:00,4.68,4.68,4.67,4.67,42400.0,3.1517,3.1517,3.145,3.145,42400.0
2009-10-01 12:40:00,4.67,4.67,4.67,4.67,39200.0,3.145,3.145,3.145,3.145,39200.0
2009-10-01 12:45:00,4.67,4.67,4.66,4.67,48000.0,3.145,3.145,3.1383,3.145,48000.0
2009-10-01 12:50:00,4.67,4.67,4.67,4.67,99200.0,3.145,3.145,3.145,3.145,99200.0
2009-10-01 12:55:00,4.67,4.67,4.67,4.67,41600.0,3.145,3.145,3.145,3.145,41600.0
2009-10-01 13:00:00,4.67,4.67,4.66,4.67,55200.0,3.145,3.145,3.1383,3.145,55200.0
2009-10-01 13:05:00,4.66,4.67,4.66,4.66,63200.0,3.1383,3.145,3.1383,3.1383,63200.0
2009-10-01 13:10:00,4.66,4.66,4.65,4.66,48000.0,3.1383,3.1383,3.1315,3.1383,48000.0
2009-10-01 13:15:00,4.66,4.67,4.65,4.65,23200.0,3.1383,3.145,3.1315,3.1315,23200.0
2009-10-01 13:20:00,4.65,4.66,4.65,4.65,92000.0,3.1315,3.1383,3.1315,3.1315,92000.0
2009-10-01 13:25:00,4.65,4.66,4.65,4.66,44000.0,3.1315,3.1383,3.1315,3.1383,44000.0
2009-10-01 13:30:00,4.66,4.66,4.66,4.66,86400.0,3.1383,3.1383,3.1383,3.1383,86400.0
2009-10-01 13:35:00,4.66,4.67,4.66,4.67,73600.0,3.1383,3.145,3.1383,3.145,73600.0
2009-10-01 13:40:00,4.67,4.68,4.67,4.68,54400.0,3.145,3.1517,3.145,3.1517,54400.0
2009-10-01 13:45:00,4.68,4.68,4.68,4.68,39200.0,3.1517,3.1517,3.1517,3.1517,39200.0
2009-10-01 13:50:00,4.68,4.68,4.68,4.68,36800.0,3.1517,3.1517,3.1517,3.1517,36800.0
2009-10-01 13:55:00,4.68,4.68,4.67,4.68,53600.0,3.1517,3.1517,3.145,3.1517,53600.0
2009-10-01 14:00:00,4.68,4.68,4.68,4.68,44800.0,3.1517,3.1517,3.1517,3.1517,44800.0
2009-10-01 14:05:00,4.68,4.68,4.68,4.68,117600.0,3.1517,3.1517,3.1517,3.1517,117600.0
2009-10-01 14:10:00,4.68,4.69,4.68,4.69,58400.0,3.1517,3.1585,3.1517,3.1585,58400.0
2009-10-01 14:15:00,4.69,4.69,4.68,4.68,68800.0,3.1585,3.1585,3.1517,3.1517,68800.0
2009-10-01 14:20:00,4.68,4.69,4.68,4.69,54400.0,3.1517,3.1585,3.1517,3.1585,54400.0
2009-10-01 14:25:00,4.69,4.7,4.69,4.69,124000.0,3.1585,3.1652,3.1585,3.1585,124000.0
2009-10-01 14:30:00,4.69,4.69,4.67,4.68,112800.0,3.1585,3.1585,3.145,3.1517,112800.0
2009-10-01 14:35:00,4.68,4.68,4.68,4.68,84800.0,3.1517,3.1517,3.1517,3.1517,84800.0
2009-10-01 14:40:00,4.68,4.68,4.67,4.67,106400.0,3.1517,3.1517,3.145,3.145,106400.0
2009-10-01 14:45:00,4.67,4.68,4.67,4.68,91200.0,3.145,3.1517,3.145,3.1517,91200.0
2009-10-01 14:50:00,4.68,4.68,4.67,4.68,171200.0,3.1517,3.1517,3.145,3.1517,171200.0
2009-10-01 14:55:00,4.68,4.68,4.67,4.67,154400.0,3.1517,3.1517,3.145,3.145,154400.0
2009-10-01 15:00:00,4.67,4.67,4.66,4.67,194400.0,3.145,3.145,3.1383,3.145,194400.0
2009-10-01 15:05:00,4.67,4.67,4.66,4.67,228000.0,3.145,3.145,3.1383,3.145,228000.0
2009-10-01 15:10:00,4.67,4.68,4.67,4.68,166400.0,3.145,3.1517,3.145,3.1517,166400.0
2009-10-01 15:15:00,4.68,4.68,4.67,4.68,107200.0,3.1517,3.1517,3.145,3.1517,107200.0
2009-10-01 15:20:00,4.67,4.68,4.67,4.68,180000.0,3.145,3.1517,3.145,3.1517,180000.0
2009-10-01 15:25:00,4.68,4.68,4.67,4.67,136800.0,3.1517,3.1517,3.145,3.145,136800.0
2009-10-01 15:30:00,4.66,4.68,4.66,4.67,309600.0,3.1383,3.1517,3.1383,3.145,309600.0
2009-10-01 15:35:00,4.67,4.67,4.66,4.66,310400.0,3.145,3.145,3.1383,3.1383,310400.0
2009-10-01 15:40:00,4.66,4.67,4.66,4.66,429600.0,3.1383,3.145,3.1383,3.1383,429600.0
2009-10-01 15:45:00,4.66,4.66,4.66,4.66,479200.0,3.1383,3.1383,3.1383,3.1383,479200.0
2009-10-01 15:50:00,4.66,4.66,4.64,4.64,549600.0,3.1383,3.1383,3.1248,3.1248,549600.0
2009-10-01 15:55:00,4.64,4.64,4.63,4.63,847200.0,3.1248,3.1248,3.1181,3.1181,847200.0
2009-10-02 09:30:00,4.63,4.64,4.61,4.61,275200.0,3.1181,3.1248,3.1046,3.1046,275200.0
2009-10-02 09:35:00,4.61,4.63,4.61,4.62,88800.0,3.1046,3.1181,3.1046,3.1113,88800.0
2009-10-02 09:40:00,4.62,4.62,4.59,4.59,126400.0,3.1113,3.1113,3.0911,3.0911,126400.0
2009-10-02 09:45:00,4.59,4.62,4.59,4.61,163200.0,3.0911,3.1113,3.0911,3.1046,163200.0
2009-10-02 09:50:00,4.61,4.62,4.6,4.62,306400.0,3.1046,3.1113,3.0978,3.1113,306400.0
2009-10-02 09:55:00,4.62,4.63,4.61,4.62,351200.0,3.1113,3.1181,3.1046,3.1113,351200.0
2009-10-02 10:00:00,4.62,4.64,4.62,4.63,720800.0,3.1113,3.1248,3.1113,3.1181,720800.0
2009-10-02 10:05:00,4.64,4.64,4.62,4.62,96000.0,3.1248,3.1248,3.1113,3.1113,96000.0
2009-10-02 10:10:00,4.62,4.63,4.62,4.62,152800.0,3.1113,3.1181,3.1113,3.1113,152800.0
2009-10-02 10:15:00,4.62,4.63,4.6,4.61,133600.0,3.1113,3.1181,3.0978,3.1046,133600.0
2009-10-02 10:20:00,4.61,4.63,4.61,4.62,97600.0,3.1046,3.1181,3.1046,3.1113,97600.0
2009-10-02 10:25:00,4.62,4.64,4.61,4.63,87200.0,3.1113,3.1248,3.1046,3.1181,87200.0
2009-10-02 10:30:00,4.62,4.63,4.61,4.63,118400.0,3.1113,3.1181,3.1046,3.1181,118400.0
2009-10-02 10:35:00,4.63,4.64,4.63,4.63,260000.0,3.1181,3.1248,3.1181,3.1181,260000.0
2009-10-02 10:40:00,4.63,4.64,4.63,4.64,99200.0,3.1181,3.1248,3.1181,3.1248,99200.0
2009-10-02 10:45:00,4.64,4.64,4.62,4.62,254400.0,3.1248,3.1248,3.1113,3.1113,254400.0
2009-10-02 10:50:00,4.62,4.62,4.62,4.62,126400.0,3.1113,3.1113,3.1113,3.1113,126400.0
2009-10-02 10:55:00,4.62,4.63,4.62,4.62,53600.0,3.1113,3.1181,3.1113,3.1113,53600.0
2009-10-02 11:00:00,4.62,4.64,4.62,4.64,120800.0,3.1113,3.1248,3.1113,3.1248,120800.0
2009-10-02 11:05:00,4.64,4.64,4.63,4.63,154400.0,3.1248,3.1248,3.1181,3.1181,154400.0
2009-10-02 11:10:00,4.63,4.63,4.62,4.62,81600.0,3.1181,3.1181,3.1113,3.1113,81600.0
2009-10-02 11:15:00,4.62,4.63,4.62,4.62,146400.0,3.1113,3.1181,3.1113,3.1113,146400.0
2009-10-02 11:20:00,4.62,4.63,4.62,4.63,117600.0,3.1113,3.1181,3.1113,3.1181,117600.0
2009-10-02 11:25:00,4.63,4.63,4.62,4.62,114400.0,3.1181,3.1181,3.1113,3.1113,114400.0
2009-10-02 11:30:00,4.62,4.64,4.62,4.62,270400.0,3.1113,3.1248,3.1113,3.1113,270400.0
2009-10-02 11:35:00,4.62,4.62,4.6,4.6,292000.0,3.1113,3.1113,3.0978,3.0978,292000.0
2009-10-02 11:40:00,4.6,4.6,4.58,4.59,290400.0,3.0978,3.0978,3.0844,3.0911,290400.0
2009-10-02 11:45:00,4.59,4.6,4.58,4.6,107200.0,3.0911,3.0978,3.0844,3.0978,107200.0
2009-10-02 11:50:00,4.6,4.6,4.6,4.6,46400.0,3.0978,3.0978,3.0978,3.0978,46400.0
2009-10-02 11:55:00,4.6,4.6,4.58,4.59,75200.0,3.0978,3.0978,3.0844,3.0911,75200.0
2009-10-02 12:00:00,4.59,4.6,4.59,4.6,69600.0,3.0911,3.0978,3.0911,3.0978,69600.0
2009-10-02 12:05:00,4.6,4.61,4.59,4.6,98400.0,3.0978,3.1046,3.0911,3.0978,98400.0
2009-10-02 12:10:00,4.6,4.61,4.59,4.59,98400.0,3.0978,3.1046,3.0911,3.0911,98400.0
2009-10-02 12:15:00,4.59,4.6,4.59,4.6,92800.0,3.0911,3.0978,3.0911,3.0978,92800.0
2009-10-02 12:20:00,4.6,4.61,4.6,4.61,95200.0,3.0978,3.1046,3.0978,3.1046,95200.0
2009-10-02 12:25:00,4.61,4.62,4.61,4.62,125600.0,3.1046,3.1113,3.1046,3.1113,125600.0
2009-10-02 12:30:00,4.62,4.63,4.61,4.62,92800.0,3.1113,3.1181,3.1046,3.1113,92800.0
2009-10-02 12:35:00,4.62,4.62,4.61,4.61,47200.0,3.1113,3.1113,3.1046,3.1046,47200.0
2009-10-02 12:40:00,4.62,4.62,4.6,4.6,112000.0,3.1113,3.1113,3.0978,3.0978,112000.0
2009-10-02 12:45:00,4.61,4.62,4.6,4.61,70400.0,3.1046,3.1113,3.0978,3.1046,70400.0
2009-10-02 12:50:00,4.61,4.62,4.61,4.61,88800.0,3.1046,3.1113,3.1046,3.1046,88800.0
2009-10-02 12:55:00,4.61,4.63,4.61,4.63,99200.0,3.1046,3.1181,3.1046,3.1181,99200.0
2009-10-02 13:00:00,4.62,4.64,4.62,4.62,92000.0,3.1113,3.1248,3.1113,3.1113,92000.0
2009-10-02 13:05:00,4.62,4.63,4.62,4.63,75200.0,3.1113,3.1181,3.1113,3.1181,75200.0
2009-10-02 13:10:00,4.63,4.64,4.63,4.64,125600.0,3.1181,3.1248,3.1181,3.1248,125600.0
2009-10-02 13:15:00,4.64,4.64,4.62,4.62,122400.0,3.1248,3.1248,3.1113,3.1113,122400.0
2009-10-02 13:20:00,4.62,4.62,4.62,4.62,36800.0,3.1113,3.1113,3.1113,3.1113,36800.0
2009-10-02 13:25:00,4.62,4.62,4.62,4.62,56800.0,3.1113,3.1113,3.1113,3.1113,56800.0
2009-10-02 13:30:00,4.62,4.62,4.61,4.61,122400.0,3.1113,3.1113,3.1046,3.1046,122400.0
2009-10-02 13:35:00,4.61,4.61,4.6,4.6,95200.0,3.1046,3.1046,3.0978,3.0978,95200.0
2009-10-02 13:40:00,4.61,4.61,4.6,4.61,107200.0,3.1046,3.1046,3.0978,3.1046,107200.0
2009-10-02 13:45:00,4.6,4.61,4.6,4.6,89600.0,3.0978,3.1046,3.0978,3.0978,89600.0
2009-10-02 13:50:00,4.6,4.61,4.6,4.6,145600.0,3.0978,3.1046,3.0978,3.0978,145600.0
2009-10-02 13:55:00,4.6,4.6,4.59,4.59,232800.0,3.0978,3.0978,3.0911,3.0911,232800.0
2009-10-02 14:00:00,4.59,4.59,4.58,4.59,136000.0,3.0911,3.0911,3.0844,3.0911,136000.0
2009-10-02 14:05:00,4.59,4.6,4.59,4.59,77600.0,3.0911,3.0978,3.0911,3.0911,77600.0
2009-10-02 14:10:00,4.59,4.6,4.59,4.59,76800.0,3.0911,3.0978,3.0911,3.0911,76800.0
2009-10-02 14:15:00,4.59,4.6,4.59,4.6,93600.0,3.0911,3.0978,3.0911,3.0978,93600.0
2009-10-02 14:20:00,4.6,4.6,4.59,4.6,124000.0,3.0978,3.0978,3.0911,3.0978,124000.0
2009-10-02 14:25:00,4.6,4.6,4.6,4.6,95200.0,3.0978,3.0978,3.0978,3.0978,95200.0
2009-10-02 14:30:00,4.6,4.61,4.6,4.6,139200.0,3.0978,3.1046,3.0978,3.0978,139200.0
2009-10-02 14:35:00,4.6,4.6,4.6,4.6,112800.0,3.0978,3.0978,3.0978,3.0978,112800.0
2009-10-02 14:40:00,4.6,4.6,4.59,4.6,162400.0,3.0978,3.0978,3.0911,3.0978,162400.0
2009-10-02 14:45:00,4.6,4.6,4.6,4.6,72800.0,3.0978,3.0978,3.0978,3.0978,72800.0
2009-10-02 14:50:00,4.6,4.6,4.59,4.59,107200.0,3.0978,3.0978,3.0911,3.0911,107200.0
2009-10-02 14:55:00,4.6,4.6,4.59,4.59,153600.0,3.0978,3.0978,3.0911,3.0911,153600.0
2009-10-02 15:00:00,4.59,4.6,4.59,4.59,123200.0,3.0911,3.0978,3.0911,3.0911,123200.0
2009-10-02 15:05:00,4.59,4.6,4.59,4.6,199200.0,3.0911,3.0978,3.0911,3.0978,199200.0
2009-10-02 15:10:00,4.6,4.6,4.59,4.59,132000.0,3.0978,3.0978,3.0911,3.0911,132000.0
2009-10-02 15:15:00,4.59,4.6,4.59,4.59,163200.0,3.0911,3.0978,3.0911,3.0911,163200.0
2009-10-02 15:20:00,4.59,4.59,4.58,4.59,172000.0,3.0911,3.0911,3.0844,3.0911,172000.0
2009-10-02 15:25:00,4.59,4.59,4.58,4.58,107200.0,3.0911,3.0911,3.0844,3.0844,107200.0
2009-10-02 15:30:00,4.58,4.6,4.58,4.6,235200.0,3.0844,3.0978,3.0844,3.0978,235200.0
2009-10-02 15:35:00,4.6,4.6,4.59,4.59,260000.0,3.0978,3.0978,3.0911,3.0911,260000.0
2009-10-02 15:40:00,4.59,4.59,4.58,4.58,195200.0,3.0911,3.0911,3.0844,3.0844,195200.0
2009-10-02 15:45:00,4.58,4.59,4.58,4.58,235200.0,3.0844,3.0911,3.0844,3.0844,235200.0
2009-10-02 15:50:00,4.58,4.59,4.56,4.58,516800.0,3.0844,3.0911,3.0709,3.0844,516800.0
2009-10-02 15:55:00,4.58,4.58,4.57,4.58,729600.0,3.0844,3.0844,3.0776,3.0844,729600.0
2009-10-05 09:30:00,4.58,4.58,4.54,4.57,167200.0,3.0844,3.0844,3.0574,3.0776,167200.0
2009-10-05 09:35:00,4.57,4.58,4.56,4.58,92800.0,3.0776,3.0844,3.0709,3.0844,92800.0
2009-10-05 09:40:00,4.58,4.62,4.58,4.62,76000.0,3.0844,3.1113,3.0844,3.1113,76000.0
2009-10-05 09:45:00,4.62,4.62,4.6,4.61,47200.0,3.1113,3.1113,3.0978,3.1046,47200.0
2009-10-05 09:50:00,4.61,4.61,4.6,4.61,64000.0,3.1046,3.1046,3.0978,3.1046,64000.0
2009-10-05 09:55:00,4.61,4.61,4.6,4.61,120000.0,3.1046,3.1046,3.0978,3.1046,120000.0
2009-10-05 10:00:00,4.6,4.63,4.6,4.61,270400.0,3.0978,3.1181,3.0978,3.1046,270400.0
2009-10-05 10:05:00,4.61,4.62,4.58,4.59,285600.0,3.1046,3.1113,3.0844,3.0911,285600.0
2009-10-05 10:10:00,4.6,4.61,4.59,4.6,259200.0,3.0978,3.1046,3.0911,3.0978,259200.0
2009-10-05 10:15:00,4.59,4.61,4.58,4.61,147200.0,3.0911,3.1046,3.0844,3.1046,147200.0
2009-10-05 10:20:00,4.61,4.62,4.59,4.59,190400.0,3.1046,3.1113,3.0911,3.0911,190400.0
2009-10-05 10:25:00,4.59,4.6,4.58,4.6,147200.0,3.0911,3.0978,3.0844,3.0978,147200.0
2009-10-05 10:30:00,4.6,4.6,4.59,4.59,135200.0,3.0978,3.0978,3.0911,3.0911,135200.0
2009-10-05 10:35:00,4.59,4.62,4.58,4.62,91200.0,3.0911,3.1113,3.0844,3.1113,91200.0
2009-10-05 10:40:00,4.62,4.62,4.61,4.62,70400.0,3.1113,3.1113,3.1046,3.1113,70400.0
2009-10-05 10:45:00,4.63,4.63,4.62,4.62,48800.0,3.1181,3.1181,3.1113,3.1113,48800.0
2009-10-05 10:50:00,4.62,4.62,4.61,4.62,64800.0,3.1113,3.1113,3.1046,3.1113,64800.0
2009-10-05 10:55:00,4.62,4.64,4.61,4.63,72000.0,3.1113,3.1248,3.1046,3.1181,72000.0
2009-10-05 11:00:00,4.63,4.64,4.63,4.63,58400.0,3.1181,3.1248,3.1181,3.1181,58400.0
2009-10-05 11:05:00,4.63,4.65,4.63,4.63,237600.0,3.1181,3.1315,3.1181,3.1181,237600.0
2009-10-05 11:10:00,4.63,4.64,4.63,4.64,64800.0,3.1181,3.1248,3.1181,3.1248,64800.0
2009-10-05 11:15:00,4.64,4.64,4.63,4.64,52000.0,3.1248,3.1248,3.1181,3.1248,52000.0
2009-10-05 11:20:00,4.64,4.64,4.63,4.64,44800.0,3.1248,3.1248,3.1181,3.1248,44800.0
2009-10-05 11:25:00,4.63,4.63,4.62,4.62,97600.0,3.1181,3.1181,3.1113,3.1113,97600.0
2009-10-05 11:30:00,4.62,4.63,4.62,4.62,66400.0,3.1113,3.1181,3.1113,3.1113,66400.0
2009-10-05 11:35:00,4.62,4.63,4.6,4.61,76000.0,3.1113,3.1181,3.0978,3.1046,76000.0
2009-10-05 11:40:00,4.61,4.62,4.61,4.62,28000.0,3.1046,3.1113,3.1046,3.1113,28000.0
2009-10-05 11:45:00,4.62,4.62,4.61,4.62,44000.0,3.1113,3.1113,3.1046,3.1113,44000.0
2009-10-05 11:50:00,4.62,4.63,4.62,4.62,130400.0,3.1113,3.1181,3.1113,3.1113,130400.0
2009-10-05 11:55:00,4.62,4.63,4.62,4.62,108800.0,3.1113,3.1181,3.1113,3.1113,108800.0
2009-10-05 12:00:00,4.62,4.63,4.62,4.62,92800.0,3.1113,3.1181,3.1113,3.1113,92800.0
2009-10-05 12:05:00,4.62,4.62,4.61,4.61,40800.0,3.1113,3.1113,3.1046,3.1046,40800.0
2009-10-05 12:10:00,4.61,4.61,4.61,4.61,56800.0,3.1046,3.1046,3.1046,3.1046,56800.0
2009-10-05 12:15:00,4.61,4.62,4.61,4.62,45600.0,3.1046,3.1113,3.1046,3.1113,45600.0
2009-10-05 12:20:00,4.62,4.62,4.62,4.62,44800.0,3.1113,3.1113,3.1113,3.1113,44800.0
2009-10-05 12:25:00,4.62,4.62,4.61,4.61,82400.0,3.1113,3.1113,3.1046,3.1046,82400.0
2009-10-05 12:30:00,4.61,4.62,4.61,4.62,44000.0,3.1046,3.1113,3.1046,3.1113,44000.0
2009-10-05 12:35:00,4.62,4.63,4.62,4.62,33600.0,3.1113,3.1181,3.1113,3.1113,33600.0
2009-10-05 12:40:00,4.62,4.63,4.62,4.62,90400.0,3.1113,3.1181,3.1113,3.1113,90400.0
2009-10-05 12:45:00,4.62,4.64,4.62,4.64,96000.0,3.1113,3.1248,3.1113,3.1248,96000.0
2009-10-05 12:50:00,4.64,4.64,4.63,4.63,152000.0,3.1248,3.1248,3.1181,3.1181,152000.0
2009-10-05 12:55:00,4.64,4.64,4.63,4.64,164000.0,3.1248,3.1248,3.1181,3.1248,164000.0
2009-10-05 13:00:00,4.64,4.64,4.64,4.64,71200.0,3.1248,3.1248,3.1248,3.1248,71200.0
2009-10-05 13:05:00,4.64,4.64,4.64,4.64,47200.0,3.1248,3.1248,3.1248,3.1248,47200.0
2009-10-05 13:10:00,4.64,4.65,4.64,4.64,80000.0,3.1248,3.1315,3.1248,3.1248,80000.0
2009-10-05 13:15:00,4.64,4.64,4.64,4.64,44000.0,3.1248,3.1248,3.1248,3.1248,44000.0
2009-10-05 13:20:00,4.64,4.64,4.64,4.64,68000.0,3.1248,3.1248,3.1248,3.1248,68000.0
2009-10-05 13:25:00,4.64,4.65,4.64,4.64,76000.0,3.1248,3.1315,3.1248,3.1248,76000.0
2009-10-05 13:30:00,4.64,4.65,4.63,4.64,70400.0,3.1248,3.1315,3.1181,3.1248,70400.0
2009-10-05 13:35:00,4.64,4.64,4.64,4.64,41600.0,3.1248,3.1248,3.1248,3.1248,41600.0
2009-10-05 13:40:00,4.64,4.64,4.63,4.64,76800.0,3.1248,3.1248,3.1181,3.1248,76800.0
2009-10-05 13:45:00,4.63,4.64,4.63,4.63,48000.0,3.1181,3.1248,3.1181,3.1181,48000.0
2009-10-05 13:50:00,4.63,4.64,4.63,4.64,116000.0,3.1181,3.1248,3.1181,3.1248,116000.0
2009-10-05 13:55:00,4.64,4.64,4.63,4.63,56800.0,3.1248,3.1248,3.1181,3.1181,56800.0
2009-10-05 14:00:00,4.64,4.64,4.63,4.64,73600.0,3.1248,3.1248,3.1181,3.1248,73600.0
2009-10-05 14:05:00,4.64,4.64,4.62,4.62,127200.0,3.1248,3.1248,3.1113,3.1113,127200.0
2009-10-05 14:10:00,4.62,4.63,4.62,4.63,97600.0,3.1113,3.1181,3.1113,3.1181,97600.0
2009-10-05 14:15:00,4.63,4.64,4.62,4.63,81600.0,3.1181,3.1248,3.1113,3.1181,81600.0
2009-10-05 14:20:00,4.63,4.63,4.62,4.63,54400.0,3.1181,3.1181,3.1113,3.1181,54400.0
2009-10-05 14:25:00,4.63,4.63,4.62,4.62,89600.0,3.1181,3.1181,3.1113,3.1113,89600.0
2009-10-05 14:30:00,4.63,4.64,4.63,4.64,60000.0,3.1181,3.1248,3.1181,3.1248,60000.0
2009-10-05 14:35:00,4.64,4.65,4.64,4.65,82400.0,3.1248,3.1315,3.1248,3.1315,82400.0
2009-10-05 14:40:00,4.65,4.66,4.65,4.66,163200.0,3.1315,3.1383,3.1315,3.1383,163200.0
2009-10-05 14:45:00,4.66,4.66,4.65,4.66,55200.0,3.1383,3.1383,3.1315,3.1383,55200.0
2009-10-05 14:50:00,4.66,4.67,4.66,4.66,63200.0,3.1383,3.145,3.1383,3.1383,63200.0
2009-10-05 14:55:00,4.67,4.67,4.67,4.67,414400.0,3.145,3.145,3.145,3.145,414400.0
2009-10-05 15:00:00,4.67,4.68,4.66,4.67,317600.0,3.145,3.1517,3.1383,3.145,317600.0
2009-10-05 15:05:00,4.67,4.68,4.67,4.68,203200.0,3.145,3.1517,3.145,3.1517,203200.0
2009-10-05 15:10:00,4.68,4.68,4.68,4.68,96800.0,3.1517,3.1517,3.1517,3.1517,96800.0
2009-10-05 15:15:00,4.68,4.68,4.68,4.68,152800.0,3.1517,3.1517,3.1517,3.1517,152800.0
2009-10-05 15:20:00,4.68,4.68,4.68,4.68,119200.0,3.1517,3.1517,3.1517,3.1517,119200.0
2009-10-05 15:25:00,4.68,4.68,4.67,4.67,128000.0,3.1517,3.1517,3.145,3.145,128000.0
2009-10-05 15:30:00,4.67,4.67,4.67,4.67,176800.0,3.145,3.145,3.145,3.145,176800.0
2009-10-05 15:35:00,4.67,4.67,4.66,4.66,264800.0,3.145,3.145,3.1383,3.1383,264800.0
2009-10-05 15:40:00,4.66,4.66,4.65,4.66,204800.0,3.1383,3.1383,3.1315,3.1383,204800.0
2009-10-05 15:45:00,4.66,4.66,4.65,4.66,154400.0,3.1383,3.1383,3.1315,3.1383,154400.0
2009-10-05 15:50:00,4.66,4.66,4.65,4.66,261600.0,3.1383,3.1383,3.1315,3.1383,261600.0
2009-10-05 15:55:00,4.65,4.67,4.65,4.67,748000.0,3.1315,3.145,3.1315,3.145,748000.0
2009-10-06 09:30:00,4.67,4.7,4.67,4.68,110400.0,3.145,3.1652,3.145,3.1517,110400.0
2009-10-06 09:35:00,4.68,4.7,4.68,4.7,59200.0,3.1517,3.1652,3.1517,3.1652,59200.0
2009-10-06 09:40:00,4.7,4.72,4.7,4.71,48000.0,3.1652,3.1787,3.1652,3.1719,48000.0
2009-10-06 09:45:00,4.71,4.74,4.71,4.73,93600.0,3.1719,3.1921,3.1719,3.1854,93600.0
2009-10-06 09:50:00,4.73,4.75,4.73,4.75,89600.0,3.1854,3.1989,3.1854,3.1989,89600.0
2009-10-06 09:55:00,4.75,4.76,4.75,4.75,97600.0,3.1989,3.2056,3.1989,3.1989,97600.0
2009-10-06 10:00:00,4.75,4.77,4.75,4.76,91200.0,3.1989,3.2123,3.1989,3.2056,91200.0
2009-10-06 10:05:00,4.76,4.78,4.76,4.78,88800.0,3.2056,3.2191,3.2056,3.2191,88800.0
2009-10-06 10:10:00,4.78,4.78,4.76,4.77,118400.0,3.2191,3.2191,3.2056,3.2123,118400.0
2009-10-06 10:15:00,4.77,4.78,4.77,4.78,38400.0,3.2123,3.2191,3.2123,3.2191,38400.0
2009-10-06 10:20:00,4.78,4.79,4.78,4.79,146400.0,3.2191,3.2258,3.2191,3.2258,146400.0
2009-10-06 10:25:00,4.79,4.79,4.77,4.77,264800.0,3.2258,3.2258,3.2123,3.2123,264800.0
2009-10-06 10:30:00,4.76,4.76,4.76,4.76,398400.0,3.2056,3.2056,3.2056,3.2056,398400.0
2009-10-06 10:35:00,4.76,4.78,4.75,4.78,44000.0,3.2056,3.2191,3.1989,3.2191,44000.0
2009-10-06 10:40:00,4.78,4.8,4.78,4.8,80000.0,3.2191,3.2325,3.2191,3.2325,80000.0
2009-10-06 10:45:00,4.8,4.8,4.78,4.78,104000.0,3.2325,3.2325,3.2191,3.2191,104000.0
2009-10-06 10:50:00,4.78,4.78,4.77,4.78,72000.0,3.2191,3.2191,3.2123,3.2191,72000.0
2009-10-06 10:55:00,4.78,4.78,4.78,4.78,33600.0,3.2191,3.2191,3.2191,3.2191,33600.0
2009-10-06 11:00:00,4.78,4.78,4.77,4.78,92000.0,3.2191,3.2191,3.2123,3.2191,92000.0
2009-10-06 11:05:00,4.78,4.79,4.77,4.79,119200.0,3.2191,3.2258,3.2123,3.2258,119200.0
2009-10-06 11:10:00,4.79,4.8,4.79,4.79,172000.0,3.2258,3.2325,3.2258,3.2258,172000.0
2009-10-06 11:15:00,4.79,4.79,4.77,4.77,118400.0,3.2258,3.2258,3.2123,3.2123,118400.0
2009-10-06 11:20:00,4.77,4.77,4.76,4.77,117600.0,3.2123,3.2123,3.2056,3.2123,117600.0
2009-10-06 11:25:00,4.77,4.77,4.76,4.76,72000.0,3.2123,3.2123,3.2056,3.2056,72000.0
2009-10-06 11:30:00,4.76,4.76,4.76,4.76,54400.0,3.2056,3.2056,3.2056,3.2056,54400.0
2009-10-06 11:35:00,4.76,4.76,4.75,4.76,88000.0,3.2056,3.2056,3.1989,3.2056,88000.0
2009-10-06 11:40:00,4.76,4.76,4.75,4.75,55200.0,3.2056,3.2056,3.1989,3.1989,55200.0
2009-10-06 11:45:00,4.75,4.76,4.75,4.75,56000.0,3.1989,3.2056,3.1989,3.1989,56000.0
2009-10-06 11:50:00,4.75,4.75,4.74,4.74,92000.0,3.1989,3.1989,3.1921,3.1921,92000.0
2009-10-06 11:55:00,4.74,4.74,4.73,4.74,90400.0,3.1921,3.1921,3.1854,3.1921,90400.0
2009-10-06 12:00:00,4.74,4.75,4.73,4.75,40000.0,3.1921,3.1989,3.1854,3.1989,40000.0
2009-10-06 12:05:00,4.75,4.75,4.75,4.75,27200.0,3.1989,3.1989,3.1989,3.1989,27200.0
2009-10-06 12:10:00,4.75,4.75,4.75,4.75,104800.0,3.1989,3.1989,3.1989,3.1989,104800.0
2009-10-06 12:15:00,4.75,4.75,4.75,4.75,32000.0,3.1989,3.1989,3.1989,3.1989,32000.0
2009-10-06 12:20:00,4.75,4.75,4.74,4.75,48000.0,3.1989,3.1989,3.1921,3.1989,48000.0
2009-10-06 12:25:00,4.75,4.75,4.74,4.75,57600.0,3.1989,3.1989,3.1921,3.1989,57600.0
2009-10-06 12:30:00,4.75,4.75,4.75,4.75,47200.0,3.1989,3.1989,3.1989,3.1989,47200.0
2009-10-06 12:35:00,4.75,4.75,4.75,4.75,74400.0,3.1989,3.1989,3.1989,3.1989,74400.0
2009-10-06 12:40:00,4.75,4.75,4.75,4.75,58400.0,3.1989,3.1989,3.1989,3.1989,58400.0
2009-10-06 12:45:00,4.75,4.75,4.73,4.73,203200.0,3.1989,3.1989,3.1854,3.1854,203200.0
2009-10-06 12:50:00,4.73,4.74,4.73,4.74,64000.0,3.1854,3.1921,3.1854,3.1921,64000.0
2009-10-06 12:55:00,4.74,4.74,4.73,4.73,56000.0,3.1921,3.1921,3.1854,3.1854,56000.0
2009-10-06 13:00:00,4.73,4.73,4.72,4.73,87200.0,3.1854,3.1854,3.1787,3.1854,87200.0
2009-10-06 13:05:00,4.73,4.73,4.72,4.73,130400.0,3.1854,3.1854,3.1787,3.1854,130400.0
2009-10-06 13:10:00,4.73,4.73,4.73,4.73,56000.0,3.1854,3.1854,3.1854,3.1854,56000.0
2009-10-06 13:15:00,4.73,4.75,4.73,4.75,124800.0,3.1854,3.1989,3.1854,3.1989,124800.0
2009-10-06 13:20:00,4.75,4.75,4.74,4.74,49600.0,3.1989,3.1989,3.1921,3.1921,49600.0
2009-10-06 13:25:00,4.74,4.74,4.74,4.74,15200.0,3.1921,3.1921,3.1921,3.1921,15200.0
2009-10-06 13:30:00,4.74,4.74,4.73,4.73,65600.0,3.1921,3.1921,3.1854,3.1854,65600.0
2009-10-06 13:35:00,4.73,4.74,4.73,4.74,34400.0,3.1854,3.1921,3.1854,3.1921,34400.0
2009-10-06 13:40:00,4.74,4.74,4.72,4.72,132000.0,3.1921,3.1921,3.1787,3.1787,132000.0
2009-10-06 13:45:00,4.72,4.72,4.72,4.72,55200.0,3.1787,3.1787,3.1787,3.1787,55200.0
2009-10-06 13:50:00,4.72,4.72,4.7,4.71,131200.0,3.1787,3.1787,3.1652,3.1719,131200.0
2009-10-06 13:55:00,4.71,4.72,4.71,4.72,92800.0,3.1719,3.1787,3.1719,3.1787,92800.0
2009-10-06 14:00:00,4.72,4.72,4.7,4.7,115200.0,3.1787,3.1787,3.1652,3.1652,115200.0
2009-10-06 14:05:00,4.7,4.7,4.69,4.69,116800.0,3.1652,3.1652,3.1585,3.1585,116800.0
2009-10-06 14:10:00,4.69,4.7,4.69,4.69,249600.0,3.1585,3.1652,3.1585,3.1585,249600.0
2009-10-06 14:15:00,4.7,4.7,4.68,4.69,78400.0,3.1652,3.1652,3.1517,3.1585,78400.0
2009-10-06 14:20:00,4.69,4.69,4.67,4.68,200800.0,3.1585,3.1585,3.145,3.1517,200800.0
2009-10-06 14:25:00,4.68,4.68,4.67,4.67,180000.0,3.1517,3.1517,3.145,3.145,180000.0
2009-10-06 14:30:00,4.67,4.68,4.67,4.68,284000.0,3.145,3.1517,3.145,3.1517,284000.0
2009-10-06 14:35:00,4.68,4.7,4.68,4.7,300000.0,3.1517,3.1652,3.1517,3.1652,300000.0
2009-10-06 14:40:00,4.7,4.71,4.7,4.71,72000.0,3.1652,3.1719,3.1652,3.1719,72000.0
2009-10-06 14:45:00,4.7,4.71,4.7,4.71,88800.0,3.1652,3.1719,3.1652,3.1719,88800.0
2009-10-06 14:50:00,4.71,4.71,4.71,4.71,64800.0,3.1719,3.1719,3.1719,3.1719,64800.0
2009-10-06 14:55:00,4.71,4.71,4.71,4.71,34400.0,3.1719,3.1719,3.1719,3.1719,34400.0
2009-10-06 15:00:00,4.71,4.71,4.71,4.71,59200.0,3.1719,3.1719,3.1719,3.1719,59200.0
2009-10-06 15:05:00,4.71,4.73,4.71,4.72,73600.0,3.1719,3.1854,3.1719,3.1787,73600.0
2009-10-06 15:10:00,4.72,4.73,4.72,4.73,64000.0,3.1787,3.1854,3.1787,3.1854,64000.0
2009-10-06 15:15:00,4.73,4.73,4.73,4.73,37600.0,3.1854,3.1854,3.1854,3.1854,37600.0
2009-10-06 15:20:00,4.73,4.73,4.72,4.73,52800.0,3.1854,3.1854,3.1787,3.1854,52800.0
2009-10-06 15:25:00,4.73,4.73,4.73,4.73,64800.0,3.1854,3.1854,3.1854,3.1854,64800.0
2009-10-06 15:30:00,4.73,4.73,4.73,4.73,57600.0,3.1854,3.1854,3.1854,3.1854,57600.0
2009-10-06 15:35:00,4.73,4.73,4.72,4.72,108800.0,3.1854,3.1854,3.1787,3.1787,108800.0
2009-10-06 15:40:00,4.72,4.72,4.71,4.71,85600.0,3.1787,3.1787,3.1719,3.1719,85600.0
2009-10-06 15:45:00,4.71,4.71,4.7,4.71,184800.0,3.1719,3.1719,3.1652,3.1719,184800.0
2009-10-06 15:50:00,4.71,4.71,4.7,4.71,286400.0,3.1719,3.1719,3.1652,3.1719,286400.0
2009-10-06 15:55:00,4.71,4.73,4.71,4.72,744000.0,3.1719,3.1854,3.1719,3.1787,744000.0
2009-10-07 09:30:00,4.7,4.71,4.69,4.71,102400.0,3.1652,3.1719,3.1585,3.1719,102400.0
2009-10-07 09:35:00,4.7,4.73,4.7,4.72,41600.0,3.1652,3.1854,3.1652,3.1787,41600.0
2009-10-07 09:40:00,4.72,4.72,4.7,4.71,70400.0,3.1787,3.1787,3.1652,3.1719,70400.0
2009-10-07 09:45:00,4.71,4.71,4.7,4.71,89600.0,3.1719,3.1719,3.1652,3.1719,89600.0
2009-10-07 09:50:00,4.71,4.72,4.7,4.7,145600.0,3.1719,3.1787,3.1652,3.1652,145600.0
2009-10-07 09:55:00,4.7,4.71,4.7,4.71,85600.0,3.1652,3.1719,3.1652,3.1719,85600.0
2009-10-07 10:00:00,4.71,4.71,4.7,4.7,85600.0,3.1719,3.1719,3.1652,3.1652,85600.0
2009-10-07 10:05:00,4.7,4.72,4.7,4.72,93600.0,3.1652,3.1787,3.1652,3.1787,93600.0
2009-10-07 10:10:00,4.72,4.72,4.72,4.72,46400.0,3.1787,3.1787,3.1787,3.1787,46400.0
2009-10-07 10:15:00,4.72,4.72,4.71,4.72,81600.0,3.1787,3.1787,3.1719,3.1787,81600.0
2009-10-07 10:20:00,4.72,4.73,4.71,4.71,51200.0,3.1787,3.1854,3.1719,3.1719,51200.0
2009-10-07 10:25:00,4.71,4.71,4.7,4.7,76800.0,3.1719,3.1719,3.1652,3.1652,76800.0
2009-10-07 10:30:00,4.7,4.7,4.68,4.69,215200.0,3.1652,3.1652,3.1517,3.1585,215200.0
2009-10-07 10:35:00,4.69,4.7,4.68,4.69,88800.0,3.1585,3.1652,3.1517,3.1585,88800.0
2009-10-07 10:40:00,4.69,4.7,4.68,4.68,42400.0,3.1585,3.1652,3.1517,3.1517,42400.0
2009-10-07 10:45:00,4.68,4.68,4.67,4.68,28000.0,3.1517,3.1517,3.145,3.1517,28000.0
2009-10-07 10:50:00,4.68,4.7,4.68,4.7,27200.0,3.1517,3.1652,3.1517,3.1652,27200.0
2009-10-07 10:55:00,4.7,4.7,4.69,4.7,22400.0,3.1652,3.1652,3.1585,3.1652,22400.0
2009-10-07 11:00:00,4.7,4.71,4.7,4.7,29600.0,3.1652,3.1719,3.1652,3.1652,29600.0
2009-10-07 11:05:00,4.71,4.71,4.7,4.7,19200.0,3.1719,3.1719,3.1652,3.1652,19200.0
2009-10-07 11:10:00,4.7,4.7,4.7,4.7,20800.0,3.1652,3.1652,3.1652,3.1652,20800.0
2009-10-07 11:15:00,4.69,4.7,4.69,4.69,40800.0,3.1585,3.1652,3.1585,3.1585,40800.0
2009-10-07 11:20:00,4.69,4.69,4.69,4.69,8000.0,3.1585,3.1585,3.1585,3.1585,8000.0
2009-10-07 11:25:00,4.69,4.69,4.68,4.68,77600.0,3.1585,3.1585,3.1517,3.1517,77600.0
2009-10-07 11:30:00,4.68,4.68,4.67,4.68,50400.0,3.1517,3.1517,3.145,3.1517,50400.0
2009-10-07 11:35:00,4.67,4.68,4.67,4.68,35200.0,3.145,3.1517,3.145,3.1517,35200.0
2009-10-07 11:40:00,4.68,4.68,4.68,4.68,21600.0,3.1517,3.1517,3.1517,3.1517,21600.0
2009-10-07 11:45:00,4.68,4.68,4.68,4.68,39200.0,3.1517,3.1517,3.1517,3.1517,39200.0
2009-10-07 11:50:00,4.69,4.69,4.68,4.69,20800.0,3.1585,3.1585,3.1517,3.1585,20800.0
2009-10-07 11:55:00,4.69,4.69,4.68,4.68,60000.0,3.1585,3.1585,3.1517,3.1517,60000.0
2009-10-07 12:00:00,4.68,4.7,4.68,4.69,40800.0,3.1517,3.1652,3.1517,3.1585,40800.0
2009-10-07 12:05:00,4.69,4.7,4.69,4.7,26400.0,3.1585,3.1652,3.1585,3.1652,26400.0
2009-10-07 12:10:00,4.7,4.7,4.69,4.69,20800.0,3.1652,3.1652,3.1585,3.1585,20800.0
2009-10-07 12:15:00,4.7,4.7,4.7,4.7,51200.0,3.1652,3.1652,3.1652,3.1652,51200.0
2009-10-07 12:20:00,4.7,4.71,4.7,4.71,37600.0,3.1652,3.1719,3.1652,3.1719,37600.0
2009-10-07 12:25:00,4.71,4.71,4.7,4.7,62400.0,3.1719,3.1719,3.1652,3.1652,62400.0
2009-10-07 12:30:00,4.71,4.71,4.69,4.69,40000.0,3.1719,3.1719,3.1585,3.1585,40000.0
2009-10-07 12:35:00,4.69,4.7,4.68,4.68,44800.0,3.1585,3.1652,3.1517,3.1517,44800.0
2009-10-07 12:40:00,4.69,4.69,4.69,4.69,18400.0,3.1585,3.1585,3.1585,3.1585,18400.0
2009-10-07 12:45:00,4.69,4.7,4.69,4.7,44000.0,3.1585,3.1652,3.1585,3.1652,44000.0
2009-10-07 12:50:00,4.7,4.71,4.7,4.7,16800.0,3.1652,3.1719,3.1652,3.1652,16800.0
2009-10-07 12:55:00,4.7,4.7,4.7,4.7,26400.0,3.1652,3.1652,3.1652,3.1652,26400.0
2009-10-07 13:00:00,4.7,4.7,4.69,4.69,30400.0,3.1652,3.1652,3.1585,3.1585,30400.0
2009-10-07 13:05:00,4.69,4.69,4.68,4.69,40800.0,3.1585,3.1585,3.1517,3.1585,40800.0
2009-10-07 13:10:00,4.69,4.69,4.69,4.69,11200.0,3.1585,3.1585,3.1585,3.1585,11200.0
2009-10-07 13:15:00,4.69,4.69,4.69,4.69,28000.0,3.1585,3.1585,3.1585,3.1585,28000.0
2009-10-07 13:20:00,4.69,4.7,4.69,4.69,24800.0,3.1585,3.1652,3.1585,3.1585,24800.0
2009-10-07 13:25:00,4.69,4.69,4.69,4.69,25600.0,3.1585,3.1585,3.1585,3.1585,25600.0
2009-10-07 13:30:00,4.69,4.69,4.69,4.69,8000.0,3.1585,3.1585,3.1585,3.1585,8000.0
2009-10-07 13:35:00,4.69,4.69,4.69,4.69,24800.0,3.1585,3.1585,3.1585,3.1585,24800.0
2009-10-07 13:40:00,4.69,4.69,4.68,4.68,40000.0,3.1585,3.1585,3.1517,3.1517,40000.0
2009-10-07 13:45:00,4.68,4.69,4.68,4.68,100800.0,3.1517,3.1585,3.1517,3.1517,100800.0
2009-10-07 13:50:00,4.68,4.69,4.68,4.68,39200.0,3.1517,3.1585,3.1517,3.1517,39200.0
2009-10-07 13:55:00,4.68,4.68,4.68,4.68,38400.0,3.1517,3.1517,3.1517,3.1517,38400.0
2009-10-07 14:00:00,4.68,4.68,4.68,4.68,44000.0,3.1517,3.1517,3.1517,3.1517,44000.0
2009-10-07 14:05:00,4.68,4.68,4.68,4.68,60000.0,3.1517,3.1517,3.1517,3.1517,60000.0
2009-10-07 14:10:00,4.68,4.68,4.67,4.68,86400.0,3.1517,3.1517,3.145,3.1517,86400.0
2009-10-07 14:15:00,4.68,4.68,4.67,4.68,28000.0,3.1517,3.1517,3.145,3.1517,28000.0
2009-10-07 14:20:00,4.68,4.68,4.67,4.67,104800.0,3.1517,3.1517,3.145,3.145,104800.0
2009-10-07 14:25:00,4.67,4.68,4.67,4.68,40000.0,3.145,3.1517,3.145,3.1517,40000.0
2009-10-07 14:30:00,4.68,4.68,4.68,4.68,72000.0,3.1517,3.1517,3.1517,3.1517,72000.0
2009-10-07 14:35:00,4.68,4.68,4.67,4.68,48000.0,3.1517,3.1517,3.145,3.1517,48000.0
2009-10-07 14:40:00,4.68,4.68,4.68,4.68,56000.0,3.1517,3.1517,3.1517,3.1517,56000.0
2009-10-07 14:45:00,4.68,4.69,4.68,4.68,77600.0,3.1517,3.1585,3.1517,3.1517,77600.0
2009-10-07 14:50:00,4.68,4.68,4.68,4.68,36000.0,3.1517,3.1517,3.1517,3.1517,36000.0
2009-10-07 14:55:00,4.68,4.68,4.68,4.68,53600.0,3.1517,3.1517,3.1517,3.1517,53600.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.68,81600.0,3.1517,3.1517,3.145,3.1517,81600.0
2009-10-07 15:05:00,4.68,4.68,4.67,4.68,42400.0,3.1517,3.1517,3.145,3.1517,42400.0
2009-10-07 15:10:00,4.68,4.68,4.67,4.68,140000.0,3.1517,3.1517,3.145,3.1517,140000.0
2009-10-07 15:15:00,4.68,4.68,4.67,4.67,154400.0,3.1517,3.1517,3.145,3.145,154400.0
2009-10-07 15:20:00,4.67,4.67,4.67,4.67,152800.0,3.145,3.145,3.145,3.145,152800.0
2009-10-07 15:25:00,4.67,4.68,4.67,4.67,200000.0,3.145,3.1517,3.145,3.145,200000.0
2009-10-07 15:30:00,4.67,4.68,4.67,4.68,88000.0,3.145,3.1517,3.145,3.1517,88000.0
2009-10-07 15:35:00,4.68,4.69,4.68,4.69,119200.0,3.1517,3.1585,3.1517,3.1585,119200.0
2009-10-07 15:40:00,4.69,4.69,4.68,4.68,171200.0,3.1585,3.1585,3.1517,3.1517,171200.0
2009-10-07 15:45:00,4.68,4.69,4.68,4.69,232000.0,3.1517,3.1585,3.1517,3.1585,232000.0
2009-10-07 15:50:00,4.69,4.69,4.68,4.69,225600.0,3.1585,3.1585,3.1517,3.1585,225600.0
2009-10-07 15:55:00,4.69,4.7,4.68,4.7,392800.0,3.1585,3.1652,3.1517,3.1652,392800.0
2009-10-08 09:30:00,4.72,4.74,4.72,4.73,171200.0,3.1787,3.1921,3.1787,3.1854,171200.0
2009-10-08 09:35:00,4.74,4.77,4.74,4.77,50400.0,3.1921,3.2123,3.1921,3.2123,50400.0
2009-10-08 09:40:00,4.78,4.79,4.78,4.78,76000.0,3.2191,3.2258,3.2191,3.2191,76000.0
2009-10-08 09:45:00,4.78,4.78,4.76,4.77,60800.0,3.2191,3.2191,3.2056,3.2123,60800.0
2009-10-08 09:50:00,4.77,4.77,4.74,4.74,128000.0,3.2123,3.2123,3.1921,3.1921,128000.0
2009-10-08 09:55:00,4.74,4.74,4.73,4.74,140800.0,3.1921,3.1921,3.1854,3.1921,140800.0
2009-10-08 10:00:00,4.73,4.74,4.72,4.73,165600.0,3.1854,3.1921,3.1787,3.1854,165600.0
2009-10-08 10:05:00,4.74,4.74,4.71,4.73,70400.0,3.1921,3.1921,3.1719,3.1854,70400.0
2009-10-08 10:10:00,4.73,4.76,4.72,4.76,152800.0,3.1854,3.2056,3.1787,3.2056,152800.0
2009-10-08 10:15:00,4.76,4.77,4.75,4.75,111200.0,3.2056,3.2123,3.1989,3.1989,111200.0
2009-10-08 10:20:00,4.75,4.77,4.74,4.76,392000.0,3.1989,3.2123,3.1921,3.2056,392000.0
2009-10-08 10:25:00,4.76,4.76,4.75,4.75,185600.0,3.2056,3.2056,3.1989,3.1989,185600.0
2009-10-08 10:30:00,4.75,4.76,4.75,4.76,196800.0,3.1989,3.2056,3.1989,3.2056,196800.0
2009-10-08 10:35:00,4.76,4.77,4.75,4.75,295200.0,3.2056,3.2123,3.1989,3.1989,295200.0
2009-10-08 10:40:00,4.76,4.77,4.76,4.77,154400.0,3.2056,3.2123,3.2056,3.2123,154400.0
2009-10-08 10:45:00,4.77,4.79,4.77,4.77,290400.0,3.2123,3.2258,3.2123,3.2123,290400.0
2009-10-08 10:50:00,4.77,4.79,4.77,4.79,118400.0,3.2123,3.2258,3.2123,3.2258,118400.0
2009-10-08 10:55:00,4.79,4.8,4.79,4.8,351200.0,3.2258,3.2325,3.2258,3.2325,351200.0
2009-10-08 11:00:00,4.8,4.8,4.79,4.79,117600.0,3.2325,3.2325,3.2258,3.2258,117600.0
2009-10-08 11:05:00,4.79,4.81,4.79,4.81,55200.0,3.2258,3.2393,3.2258,3.2393,55200.0
2009-10-08 11:10:00,4.81,4.82,4.81,4.82,136800.0,3.2393,3.246,3.2393,3.246,136800.0
2009-10-08 11:15:00,4.82,4.82,4.81,4.82,107200.0,3.246,3.246,3.2393,3.246,107200.0
2009-10-08 11:20:00,4.82,4.84,4.82,4.84,128800.0,3.246,3.2595,3.246,3.2595,128800.0
2009-10-08 11:25:00,4.84,4.84,4.84,4.84,136800.0,3.2595,3.2595,3.2595,3.2595,136800.0
2009-10-08 11:30:00,4.84,4.84,4.83,4.83,124000.0,3.2595,3.2595,3.2527,3.2527,124000.0
2009-10-08 11:35:00,4.83,4.83,4.82,4.82,64000.0,3.2527,3.2527,3.246,3.246,64000.0
2009-10-08 11:40:00,4.83,4.83,4.82,4.83,55200.0,3.2527,3.2527,3.246,3.2527,55200.0
2009-10-08 11:45:00,4.83,4.84,4.83,4.83,191200.0,3.2527,3.2595,3.2527,3.2527,191200.0
2009-10-08 11:50:00,4.83,4.84,4.83,4.83,80000.0,3.2527,3.2595,3.2527,3.2527,80000.0
2009-10-08 11:55:00,4.84,4.84,4.84,4.84,52800.0,3.2595,3.2595,3.2595,3.2595,52800.0
2009-10-08 12:00:00,4.84,4.84,4.83,4.83,64000.0,3.2595,3.2595,3.2527,3.2527,64000.0
2009-10-08 12:05:00,4.83,4.83,4.82,4.82,36000.0,3.2527,3.2527,3.246,3.246,36000.0
2009-10-08 12:10:00,4.82,4.83,4.82,4.83,58400.0,3.246,3.2527,3.246,3.2527,58400.0
2009-10-08 12:15:00,4.83,4.84,4.83,4.83,84800.0,3.2527,3.2595,3.2527,3.2527,84800.0
2009-10-08 12:20:00,4.84,4.84,4.84,4.84,109600.0,3.2595,3.2595,3.2595,3.2595,109600.0
2009-10-08 12:25:00,4.84,4.85,4.84,4.84,90400.0,3.2595,3.2662,3.2595,3.2595,90400.0
2009-10-08 12:30:00,4.84,4.85,4.84,4.84,46400.0,3.2595,3.2662,3.2595,3.2595,46400.0
2009-10-08 12:35:00,4.84,4.84,4.83,4.83,67200.0,3.2595,3.2595,3.2527,3.2527,67200.0
2009-10-08 12:40:00,4.83,4.83,4.82,4.82,232800.0,3.2527,3.2527,3.246,3.246,232800.0
2009-10-08 12:45:00,4.82,4.82,4.81,4.81,160000.0,3.246,3.246,3.2393,3.2393,160000.0
2009-10-08 12:50:00,4.81,4.81,4.8,4.8,136000.0,3.2393,3.2393,3.2325,3.2325,136000.0
2009-10-08 12:55:00,4.81,4.81,4.8,4.8,150400.0,3.2393,3.2393,3.2325,3.2325,150400.0
2009-10-08 13:00:00,4.8,4.8,4.79,4.8,138400.0,3.2325,3.2325,3.2258,3.2325,138400.0
2009-10-08 13:05:00,4.8,4.8,4.78,4.79,127200.0,3.2325,3.2325,3.2191,3.2258,127200.0
2009-10-08 13:10:00,4.79,4.79,4.78,4.78,112000.0,3.2258,3.2258,3.2191,3.2191,112000.0
2009-10-08 13:15:00,4.78,4.79,4.78,4.79,99200.0,3.2191,3.2258,3.2191,3.2258,99200.0
2009-10-08 13:20:00,4.79,4.81,4.79,4.8,120000.0,3.2258,3.2393,3.2258,3.2325,120000.0
2009-10-08 13:25:00,4.8,4.8,4.8,4.8,71200.0,3.2325,3.2325,3.2325,3.2325,71200.0
2009-10-08 13:30:00,4.8,4.8,4.79,4.79,81600.0,3.2325,3.2325,3.2258,3.2258,81600.0
2009-10-08 13:35:00,4.79,4.79,4.78,4.78,115200.0,3.2258,3.2258,3.2191,3.2191,115200.0
2009-10-08 13:40:00,4.78,4.79,4.78,4.78,278400.0,3.2191,3.2258,3.2191,3.2191,278400.0
2009-10-08 13:45:00,4.79,4.79,4.78,4.79,72000.0,3.2258,3.2258,3.2191,3.2258,72000.0
2009-10-08 13:50:00,4.79,4.81,4.79,4.8,84000.0,3.2258,3.2393,3.2258,3.2325,84000.0
2009-10-08 13:55:00,4.8,4.81,4.8,4.81,81600.0,3.2325,3.2393,3.2325,3.2393,81600.0
2009-10-08 14:00:00,4.81,4.81,4.8,4.8,77600.0,3.2393,3.2393,3.2325,3.2325,77600.0
2009-10-08 14:05:00,4.8,4.81,4.8,4.81,87200.0,3.2325,3.2393,3.2325,3.2393,87200.0
2009-10-08 14:10:00,4.81,4.81,4.8,4.8,75200.0,3.2393,3.2393,3.2325,3.2325,75200.0
2009-10-08 14:15:00,4.8,4.8,4.79,4.79,79200.0,3.2325,3.2325,3.2258,3.2258,79200.0
2009-10-08 14:20:00,4.8,4.8,4.78,4.78,124800.0,3.2325,3.2325,3.2191,3.2191,124800.0
2009-10-08 14:25:00,4.78,4.78,4.77,4.78,104000.0,3.2191,3.2191,3.2123,3.2191,104000.0
2009-10-08 14:30:00,4.78,4.78,4.77,4.78,160800.0,3.2191,3.2191,3.2123,3.2191,160800.0
2009-10-08 14:35:00,4.78,4.78,4.78,4.78,47200.0,3.2191,3.2191,3.2191,3.2191,47200.0
2009-10-08 14:40:00,4.78,4.78,4.77,4.78,77600.0,3.2191,3.2191,3.2123,3.2191,77600.0
2009-10-08 14:45:00,4.78,4.78,4.77,4.78,734400.0,3.2191,3.2191,3.2123,3.2191,734400.0
2009-10-08 14:50:00,4.78,4.78,4.77,4.78,98400.0,3.2191,3.2191,3.2123,3.2191,98400.0
2009-10-08 14:55:00,4.78,4.78,4.77,4.77,151200.0,3.2191,3.2191,3.2123,3.2123,151200.0
2009-10-08 15:00:00,4.77,4.79,4.77,4.79,83200.0,3.2123,3.2258,3.2123,3.2258,83200.0
2009-10-08 15:05:00,4.79,4.79,4.78,4.78,188000.0,3.2258,3.2258,3.2191,3.2191,188000.0
2009-10-08 15:10:00,4.78,4.78,4.78,4.78,273600.0,3.2191,3.2191,3.2191,3.2191,273600.0
2009-10-08 15:15:00,4.78,4.79,4.78,4.79,116000.0,3.2191,3.2258,3.2191,3.2258,116000.0
2009-10-08 15:20:00,4.79,4.79,4.79,4.79,80000.0,3.2258,3.2258,3.2258,3.2258,80000.0
2009-10-08 15:25:00,4.79,4.79,4.78,4.78,161600.0,3.2258,3.2258,3.2191,3.2191,161600.0
2009-10-08 15:30:00,4.78,4.79,4.78,4.79,436000.0,3.2191,3.2258,3.2191,3.2258,436000.0
2009-10-08 15:35:00,4.79,4.79,4.78,4.79,505600.0,3.2258,3.2258,3.2191,3.2258,505600.0
2009-10-08 15:40:00,4.79,4.8,4.79,4.8,491200.0,3.2258,3.2325,3.2258,3.2325,491200.0
2009-10-08 15:45:00,4.8,4.8,4.79,4.79,508000.0,3.2325,3.2325,3.2258,3.2258,508000.0
2009-10-08 15:50:00,4.79,4.8,4.79,4.79,616800.0,3.2258,3.2325,3.2258,3.2258,616800.0
2009-10-08 15:55:00,4.79,4.82,4.78,4.79,1129600.0,3.2258,3.246,3.2191,3.2258,1129600.0
2009-10-09 09:30:00,4.81,4.81,4.78,4.79,105600.0,3.2393,3.2393,3.2191,3.2258,105600.0
2009-10-09 09:35:00,4.79,4.82,4.79,4.82,117600.0,3.2258,3.246,3.2258,3.246,117600.0
2009-10-09 09:40:00,4.82,4.86,4.81,4.85,528800.0,3.246,3.2729,3.2393,3.2662,528800.0
2009-10-09 09:45:00,4.85,4.88,4.85,4.88,552000.0,3.2662,3.2864,3.2662,3.2864,552000.0
2009-10-09 09:50:00,4.88,4.9,4.87,4.89,332800.0,3.2864,3.2999,3.2797,3.2931,332800.0
2009-10-09 09:55:00,4.89,4.9,4.88,4.89,138400.0,3.2931,3.2999,3.2864,3.2931,138400.0
2009-10-09 10:00:00,4.89,4.9,4.88,4.88,152800.0,3.2931,3.2999,3.2864,3.2864,152800.0
2009-10-09 10:05:00,4.88,4.9,4.88,4.89,166400.0,3.2864,3.2999,3.2864,3.2931,166400.0
2009-10-09 10:10:00,4.89,4.91,4.89,4.9,225600.0,3.2931,3.3066,3.2931,3.2999,225600.0
2009-10-09 10:15:00,4.9,4.92,4.9,4.92,231200.0,3.2999,3.3134,3.2999,3.3134,231200.0
2009-10-09 10:20:00,4.92,4.93,4.91,4.93,293600.0,3.3134,3.3201,3.3066,3.3201,293600.0
2009-10-09 10:25:00,4.93,4.95,4.92,4.92,391200.0,3.3201,3.3336,3.3134,3.3134,391200.0
2009-10-09 10:30:00,4.92,4.93,4.92,4.93,352000.0,3.3134,3.3201,3.3134,3.3201,352000.0
2009-10-09 10:35:00,4.93,4.93,4.92,4.93,169600.0,3.3201,3.3201,3.3134,3.3201,169600.0
2009-10-09 10:40:00,4.93,4.93,4.92,4.92,332000.0,3.3201,3.3201,3.3134,3.3134,332000.0
2009-10-09 10:45:00,4.92,4.92,4.9,4.9,144800.0,3.3134,3.3134,3.2999,3.2999,144800.0
2009-10-09 10:50:00,4.9,4.9,4.89,4.89,175200.0,3.2999,3.2999,3.2931,3.2931,175200.0
2009-10-09 10:55:00,4.9,4.9,4.89,4.89,125600.0,3.2999,3.2999,3.2931,3.2931,125600.0
2009-10-09 11:00:00,4.89,4.89,4.88,4.89,517600.0,3.2931,3.2931,3.2864,3.2931,517600.0
2009-10-09 11:05:00,4.89,4.89,4.88,4.89,221600.0,3.2931,3.2931,3.2864,3.2931,221600.0
2009-10-09 11:10:00,4.89,4.89,4.88,4.88,303200.0,3.2931,3.2931,3.2864,3.2864,303200.0
2009-10-09 11:15:00,4.88,4.88,4.87,4.87,276000.0,3.2864,3.2864,3.2797,3.2797,276000.0
2009-10-09 11:20:00,4.87,4.88,4.87,4.87,152800.0,3.2797,3.2864,3.2797,3.2797,152800.0
2009-10-09 11:25:00,4.87,4.88,4.87,4.87,242400.0,3.2797,3.2864,3.2797,3.2797,242400.0
2009-10-09 11:30:00,4.87,4.87,4.87,4.87,159200.0,3.2797,3.2797,3.2797,3.2797,159200.0
2009-10-09 11:35:00,4.87,4.87,4.86,4.86,209600.0,3.2797,3.2797,3.2729,3.2729,209600.0
2009-10-09 11:40:00,4.86,4.87,4.86,4.87,164800.0,3.2729,3.2797,3.2729,3.2797,164800.0
2009-10-09 11:45:00,4.87,4.87,4.87,4.87,79200.0,3.2797,3.2797,3.2797,3.2797,79200.0
2009-10-09 11:50:00,4.87,4.88,4.87,4.88,89600.0,3.2797,3.2864,3.2797,3.2864,89600.0
2009-10-09 11:55:00,4.88,4.89,4.88,4.89,102400.0,3.2864,3.2931,3.2864,3.2931,102400.0
2009-10-09 12:00:00,4.89,4.89,4.88,4.89,60000.0,3.2931,3.2931,3.2864,3.2931,60000.0
2009-10-09 12:05:00,4.89,4.89,4.88,4.88,81600.0,3.2931,3.2931,3.2864,3.2864,81600.0
2009-10-09 12:10:00,4.88,4.88,4.88,4.88,74400.0,3.2864,3.2864,3.2864,3.2864,74400.0
2009-10-09 12:15:00,4.88,4.89,4.87,4.88,135200.0,3.2864,3.2931,3.2797,3.2864,135200.0
2009-10-09 12:20:00,4.88,4.88,4.87,4.87,69600.0,3.2864,3.2864,3.2797,3.2797,69600.0
2009-10-09 12:25:00,4.87,4.87,4.86,4.86,211200.0,3.2797,3.2797,3.2729,3.2729,211200.0
2009-10-09 12:30:00,4.86,4.86,4.85,4.86,312800.0,3.2729,3.2729,3.2662,3.2729,312800.0
2009-10-09 12:35:00,4.86,4.86,4.85,4.85,199200.0,3.2729,3.2729,3.2662,3.2662,199200.0
2009-10-09 12:40:00,4.85,4.85,4.85,4.85,130400.0,3.2662,3.2662,3.2662,3.2662,130400.0
2009-10-09 12:45:00,4.85,4.85,4.84,4.85,252800.0,3.2662,3.2662,3.2595,3.2662,252800.0
2009-10-09 12:50:00,4.85,4.86,4.85,4.85,52000.0,3.2662,3.2729,3.2662,3.2662,52000.0
2009-10-09 12:55:00,4.86,4.86,4.86,4.86,40800.0,3.2729,3.2729,3.2729,3.2729,40800.0
2009-10-09 13:00:00,4.86,4.87,4.86,4.87,160000.0,3.2729,3.2797,3.2729,3.2797,160000.0
2009-10-09 13:05:00,4.87,4.87,4.87,4.87,68000.0,3.2797,3.2797,3.2797,3.2797,68000.0
2009-10-09 13:10:00,4.87,4.88,4.87,4.87,155200.0,3.2797,3.2864,3.2797,3.2797,155200.0
2009-10-09 13:15:00,4.87,4.88,4.87,4.88,56800.0,3.2797,3.2864,3.2797,3.2864,56800.0
2009-10-09 13:20:00,4.88,4.88,4.88,4.88,44800.0,3.2864,3.2864,3.2864,3.2864,44800.0
2009-10-09 13:25:00,4.88,4.88,4.88,4.88,45600.0,3.2864,3.2864,3.2864,3.2864,45600.0
2009-10-09 13:30:00,4.88,4.88,4.88,4.88,72800.0,3.2864,3.2864,3.2864,3.2864,72800.0
2009-10-09 13:35:00,4.88,4.88,4.88,4.88,37600.0,3.2864,3.2864,3.2864,3.2864,37600.0
2009-10-09 13:40:00,4.88,4.88,4.88,4.88,116000.0,3.2864,3.2864,3.2864,3.2864,116000.0
2009-10-09 13:45:00,4.88,4.88,4.88,4.88,552800.0,3.2864,3.2864,3.2864,3.2864,552800.0
2009-10-09 13:50:00,4.88,4.89,4.88,4.89,163200.0,3.2864,3.2931,3.2864,3.2931,163200.0
2009-10-09 13:55:00,4.89,4.89,4.89,4.89,147200.0,3.2931,3.2931,3.2931,3.2931,147200.0
2009-10-09 14:00:00,4.89,4.89,4.88,4.89,65600.0,3.2931,3.2931,3.2864,3.2931,65600.0
2009-10-09 14:05:00,4.88,4.89,4.88,4.88,80800.0,3.2864,3.2931,3.2864,3.2864,80800.0
2009-10-09 14:10:00,4.88,4.89,4.88,4.89,128000.0,3.2864,3.2931,3.2864,3.2931,128000.0
2009-10-09 14:15:00,4.89,4.89,4.88,4.89,118400.0,3.2931,3.2931,3.2864,3.2931,118400.0
2009-10-09 14:20:00,4.89,4.9,4.89,4.89,135200.0,3.2931,3.2999,3.2931,3.2931,135200.0
2009-10-09 14:25:00,4.89,4.89,4.89,4.89,58400.0,3.2931,3.2931,3.2931,3.2931,58400.0
2009-10-09 14:30:00,4.89,4.9,4.89,4.89,100000.0,3.2931,3.2999,3.2931,3.2931,100000.0
2009-10-09 14:35:00,4.89,4.9,4.89,4.9,84000.0,3.2931,3.2999,3.2931,3.2999,84000.0
2009-10-09 14:40:00,4.9,4.91,4.9,4.9,179200.0,3.2999,3.3066,3.2999,3.2999,179200.0
2009-10-09 14:45:00,4.9,4.92,4.9,4.91,257600.0,3.2999,3.3134,3.2999,3.3066,257600.0
2009-10-09 14:50:00,4.91,4.92,4.91,4.91,108000.0,3.3066,3.3134,3.3066,3.3066,108000.0
2009-10-09 14:55:00,4.91,4.91,4.91,4.91,76800.0,3.3066,3.3066,3.3066,3.3066,76800.0
2009-10-09 15:00:00,4.91,4.91,4.9,4.91,482400.0,3.3066,3.3066,3.2999,3.3066,482400.0
2009-10-09 15:05:00,4.91,4.91,4.9,4.91,257600.0,3.3066,3.3066,3.2999,3.3066,257600.0
2009-10-09 15:10:00,4.91,4.91,4.9,4.91,192000.0,3.3066,3.3066,3.2999,3.3066,192000.0
2009-10-09 15:15:00,4.91,4.91,4.9,4.9,270400.0,3.3066,3.3066,3.2999,3.2999,270400.0
2009-10-09 15:20:00,4.9,4.9,4.9,4.9,277600.0,3.2999,3.2999,3.2999,3.2999,277600.0
2009-10-09 15:25:00,4.9,4.9,4.9,4.9,256800.0,3.2999,3.2999,3.2999,3.2999,256800.0
2009-10-09 15:30:00,4.9,4.91,4.9,4.9,243200.0,3.2999,3.3066,3.2999,3.2999,243200.0
2009-10-09 15:35:00,4.9,4.92,4.9,4.92,571200.0,3.2999,3.3134,3.2999,3.3134,571200.0
2009-10-09 15:40:00,4.92,4.93,4.92,4.92,502400.0,3.3134,3.3201,3.3134,3.3134,502400.0
2009-10-09 15:45:00,4.92,4.93,4.92,4.93,628000.0,3.3134,3.3201,3.3134,3.3201,628000.0
2009-10-09 15:50:00,4.92,4.93,4.92,4.93,800800.0,3.3134,3.3201,3.3134,3.3201,800800.0
2009-10-09 15:55:00,4.93,4.93,4.92,4.92,1026400.0,3.3201,3.3201,3.3134,3.3134,1026400.0
2009-10-12 09:30:00,4.97,5.07,4.94,5.06,1659200.0,3.347,3.4144,3.3268,3.4076,1659200.0
2009-10-12 09:35:00,5.07,5.18,5.07,5.17,1675200.0,3.4144,3.4884,3.4144,3.4817,1675200.0
2009-10-12 09:40:00,5.18,5.21,5.09,5.09,1286400.0,3.4884,3.5087,3.4278,3.4278,1286400.0
2009-10-12 09:45:00,5.08,5.11,5.05,5.06,768800.0,3.4211,3.4413,3.4009,3.4076,768800.0
2009-10-12 09:50:00,5.06,5.06,5.04,5.06,613600.0,3.4076,3.4076,3.3942,3.4076,613600.0
2009-10-12 09:55:00,5.06,5.07,5.04,5.05,504800.0,3.4076,3.4144,3.3942,3.4009,504800.0
2009-10-12 10:00:00,5.05,5.07,5.04,5.06,406400.0,3.4009,3.4144,3.3942,3.4076,406400.0
2009-10-12 10:05:00,5.06,5.09,5.06,5.07,363200.0,3.4076,3.4278,3.4076,3.4144,363200.0
2009-10-12 10:10:00,5.07,5.07,5.04,5.06,563200.0,3.4144,3.4144,3.3942,3.4076,563200.0
2009-10-12 10:15:00,5.07,5.07,5.02,5.04,595200.0,3.4144,3.4144,3.3807,3.3942,595200.0
2009-10-12 10:20:00,5.04,5.05,5.02,5.03,391200.0,3.3942,3.4009,3.3807,3.3874,391200.0
2009-10-12 10:25:00,5.03,5.04,5.01,5.02,303200.0,3.3874,3.3942,3.374,3.3807,303200.0
2009-10-12 10:30:00,5.02,5.02,4.98,4.99,497600.0,3.3807,3.3807,3.3538,3.3605,497600.0
2009-10-12 10:35:00,4.99,4.99,4.96,4.96,553600.0,3.3605,3.3605,3.3403,3.3403,553600.0
2009-10-12 10:40:00,4.96,4.96,4.93,4.93,666400.0,3.3403,3.3403,3.3201,3.3201,666400.0
2009-10-12 10:45:00,4.93,4.95,4.91,4.94,848800.0,3.3201,3.3336,3.3066,3.3268,848800.0
2009-10-12 10:50:00,4.94,4.98,4.94,4.97,454400.0,3.3268,3.3538,3.3268,3.347,454400.0
2009-10-12 10:55:00,4.98,4.98,4.96,4.97,300000.0,3.3538,3.3538,3.3403,3.347,300000.0
2009-10-12 11:00:00,4.97,4.97,4.95,4.95,428000.0,3.347,3.347,3.3336,3.3336,428000.0
2009-10-12 11:05:00,4.95,4.95,4.9,4.9,592800.0,3.3336,3.3336,3.2999,3.2999,592800.0
2009-10-12 11:10:00,4.91,4.92,4.89,4.9,373600.0,3.3066,3.3134,3.2931,3.2999,373600.0
2009-10-12 11:15:00,4.91,4.92,4.9,4.91,223200.0,3.3066,3.3134,3.2999,3.3066,223200.0
2009-10-12 11:20:00,4.91,4.92,4.9,4.9,211200.0,3.3066,3.3134,3.2999,3.2999,211200.0
2009-10-12 11:25:00,4.9,4.91,4.87,4.88,469600.0,3.2999,3.3066,3.2797,3.2864,469600.0
2009-10-12 11:30:00,4.87,4.88,4.86,4.87,290400.0,3.2797,3.2864,3.2729,3.2797,290400.0
2009-10-12 11:35:00,4.88,4.88,4.87,4.87,290400.0,3.2864,3.2864,3.2797,3.2797,290400.0
2009-10-12 11:40:00,4.87,4.88,4.86,4.87,306400.0,3.2797,3.2864,3.2729,3.2797,306400.0
2009-10-12 11:45:00,4.86,4.87,4.85,4.87,202400.0,3.2729,3.2797,3.2662,3.2797,202400.0
2009-10-12 11:50:00,4.87,4.87,4.86,4.87,163200.0,3.2797,3.2797,3.2729,3.2797,163200.0
2009-10-12 11:55:00,4.87,4.87,4.86,4.86,111200.0,3.2797,3.2797,3.2729,3.2729,111200.0
2009-10-12 12:00:00,4.86,4.87,4.85,4.86,416000.0,3.2729,3.2797,3.2662,3.2729,416000.0
2009-10-12 12:05:00,4.86,4.88,4.86,4.88,148800.0,3.2729,3.2864,3.2729,3.2864,148800.0
2009-10-12 12:10:00,4.87,4.9,4.87,4.89,285600.0,3.2797,3.2999,3.2797,3.2931,285600.0
2009-10-12 12:15:00,4.89,4.9,4.89,4.89,156800.0,3.2931,3.2999,3.2931,3.2931,156800.0
2009-10-12 12:20:00,4.89,4.89,4.87,4.89,190400.0,3.2931,3.2931,3.2797,3.2931,190400.0
2009-10-12 12:25:00,4.88,4.89,4.88,4.88,111200.0,3.2864,3.2931,3.2864,3.2864,111200.0
2009-10-12 12:30:00,4.88,4.88,4.88,4.88,132000.0,3.2864,3.2864,3.2864,3.2864,132000.0
2009-10-12 12:35:00,4.88,4.88,4.88,4.88,44800.0,3.2864,3.2864,3.2864,3.2864,44800.0
2009-10-12 12:40:00,4.88,4.88,4.87,4.88,147200.0,3.2864,3.2864,3.2797,3.2864,147200.0
2009-10-12 12:45:00,4.88,4.88,4.87,4.88,95200.0,3.2864,3.2864,3.2797,3.2864,95200.0
2009-10-12 12:50:00,4.88,4.89,4.88,4.89,66400.0,3.2864,3.2931,3.2864,3.2931,66400.0
2009-10-12 12:55:00,4.89,4.89,4.88,4.88,38400.0,3.2931,3.2931,3.2864,3.2864,38400.0
2009-10-12 13:00:00,4.89,4.89,4.88,4.88,68000.0,3.2931,3.2931,3.2864,3.2864,68000.0
2009-10-12 13:05:00,4.88,4.88,4.87,4.88,106400.0,3.2864,3.2864,3.2797,3.2864,106400.0
2009-10-12 13:10:00,4.87,4.88,4.86,4.87,184800.0,3.2797,3.2864,3.2729,3.2797,184800.0
2009-10-12 13:15:00,4.87,4.87,4.87,4.87,79200.0,3.2797,3.2797,3.2797,3.2797,79200.0
2009-10-12 13:20:00,4.87,4.88,4.87,4.87,146400.0,3.2797,3.2864,3.2797,3.2797,146400.0
2009-10-12 13:25:00,4.87,4.87,4.87,4.87,82400.0,3.2797,3.2797,3.2797,3.2797,82400.0
2009-10-12 13:30:00,4.87,4.88,4.87,4.87,177600.0,3.2797,3.2864,3.2797,3.2797,177600.0
2009-10-12 13:35:00,4.87,4.88,4.87,4.88,90400.0,3.2797,3.2864,3.2797,3.2864,90400.0
2009-10-12 13:40:00,4.88,4.88,4.87,4.88,110400.0,3.2864,3.2864,3.2797,3.2864,110400.0
2009-10-12 13:45:00,4.88,4.88,4.87,4.87,52800.0,3.2864,3.2864,3.2797,3.2797,52800.0
2009-10-12 13:50:00,4.87,4.87,4.86,4.86,231200.0,3.2797,3.2797,3.2729,3.2729,231200.0
2009-10-12 13:55:00,4.86,4.86,4.85,4.85,164000.0,3.2729,3.2729,3.2662,3.2662,164000.0
2009-10-12 14:00:00,4.85,4.86,4.85,4.85,228800.0,3.2662,3.2729,3.2662,3.2662,228800.0
2009-10-12 14:05:00,4.86,4.86,4.85,4.85,200800.0,3.2729,3.2729,3.2662,3.2662,200800.0
2009-10-12 14:10:00,4.85,4.85,4.82,4.84,370400.0,3.2662,3.2662,3.246,3.2595,370400.0
2009-10-12 14:15:00,4.84,4.84,4.81,4.82,420800.0,3.2595,3.2595,3.2393,3.246,420800.0
2009-10-12 14:20:00,4.82,4.84,4.81,4.83,520800.0,3.246,3.2595,3.2393,3.2527,520800.0
2009-10-12 14:25:00,4.83,4.84,4.82,4.84,187200.0,3.2527,3.2595,3.246,3.2595,187200.0
2009-10-12 14:30:00,4.84,4.84,4.8,4.82,189600.0,3.2595,3.2595,3.2325,3.246,189600.0
2009-10-12 14:35:00,4.82,4.82,4.79,4.81,204000.0,3.246,3.246,3.2258,3.2393,204000.0
2009-10-12 14:40:00,4.8,4.8,4.8,4.8,363200.0,3.2325,3.2325,3.2325,3.2325,363200.0
2009-10-12 14:45:00,4.8,4.81,4.8,4.81,79200.0,3.2325,3.2393,3.2325,3.2393,79200.0
2009-10-12 14:50:00,4.81,4.81,4.8,4.81,96000.0,3.2393,3.2393,3.2325,3.2393,96000.0
2009-10-12 14:55:00,4.81,4.83,4.81,4.83,292800.0,3.2393,3.2527,3.2393,3.2527,292800.0
2009-10-12 15:00:00,4.83,4.84,4.83,4.84,154400.0,3.2527,3.2595,3.2527,3.2595,154400.0
2009-10-12 15:05:00,4.84,4.85,4.84,4.85,256800.0,3.2595,3.2662,3.2595,3.2662,256800.0
2009-10-12 15:10:00,4.85,4.85,4.83,4.84,446400.0,3.2662,3.2662,3.2527,3.2595,446400.0
2009-10-12 15:15:00,4.84,4.84,4.84,4.84,54400.0,3.2595,3.2595,3.2595,3.2595,54400.0
2009-10-12 15:20:00,4.84,4.85,4.84,4.84,156000.0,3.2595,3.2662,3.2595,3.2595,156000.0
2009-10-12 15:25:00,4.84,4.84,4.83,4.83,138400.0,3.2595,3.2595,3.2527,3.2527,138400.0
2009-10-12 15:30:00,4.83,4.84,4.83,4.84,175200.0,3.2527,3.2595,3.2527,3.2595,175200.0
2009-10-12 15:35:00,4.84,4.84,4.81,4.81,445600.0,3.2595,3.2595,3.2393,3.2393,445600.0
2009-10-12 15:40:00,4.81,4.81,4.8,4.8,893600.0,3.2393,3.2393,3.2325,3.2325,893600.0
2009-10-12 15:45:00,4.8,4.81,4.79,4.8,1081600.0,3.2325,3.2393,3.2258,3.2325,1081600.0
2009-10-12 15:50:00,4.8,4.81,4.8,4.81,928800.0,3.2325,3.2393,3.2325,3.2393,928800.0
2009-10-12 15:55:00,4.81,4.81,4.78,4.81,2296000.0,3.2393,3.2393,3.2191,3.2393,2296000.0
2009-10-13 09:30:00,4.8,4.83,4.8,4.8,245600.0,3.2325,3.2527,3.2325,3.2325,245600.0
2009-10-13 09:35:00,4.8,4.82,4.8,4.82,164800.0,3.2325,3.246,3.2325,3.246,164800.0
2009-10-13 09:40:00,4.82,4.82,4.79,4.81,239200.0,3.246,3.246,3.2258,3.2393,239200.0
2009-10-13 09:45:00,4.81,4.82,4.8,4.81,186400.0,3.2393,3.246,3.2325,3.2393,186400.0
2009-10-13 09:50:00,4.81,4.81,4.79,4.8,158400.0,3.2393,3.2393,3.2258,3.2325,158400.0
2009-10-13 09:55:00,4.79,4.79,4.78,4.79,248000.0,3.2258,3.2258,3.2191,3.2258,248000.0
2009-10-13 10:00:00,4.79,4.79,4.76,4.77,260800.0,3.2258,3.2258,3.2056,3.2123,260800.0
2009-10-13 10:05:00,4.77,4.78,4.76,4.78,284000.0,3.2123,3.2191,3.2056,3.2191,284000.0
2009-10-13 10:10:00,4.77,4.81,4.77,4.79,224800.0,3.2123,3.2393,3.2123,3.2258,224800.0
2009-10-13 10:15:00,4.79,4.82,4.79,4.82,204000.0,3.2258,3.246,3.2258,3.246,204000.0
2009-10-13 10:20:00,4.82,4.82,4.81,4.81,67200.0,3.246,3.246,3.2393,3.2393,67200.0
2009-10-13 10:25:00,4.81,4.83,4.81,4.83,117600.0,3.2393,3.2527,3.2393,3.2527,117600.0
2009-10-13 10:30:00,4.83,4.85,4.83,4.83,129600.0,3.2527,3.2662,3.2527,3.2527,129600.0
2009-10-13 10:35:00,4.83,4.83,4.83,4.83,60800.0,3.2527,3.2527,3.2527,3.2527,60800.0
2009-10-13 10:40:00,4.83,4.83,4.81,4.83,135200.0,3.2527,3.2527,3.2393,3.2527,135200.0
2009-10-13 10:45:00,4.83,4.84,4.83,4.83,64000.0,3.2527,3.2595,3.2527,3.2527,64000.0
2009-10-13 10:50:00,4.83,4.83,4.82,4.83,42400.0,3.2527,3.2527,3.246,3.2527,42400.0
2009-10-13 10:55:00,4.83,4.85,4.83,4.85,34400.0,3.2527,3.2662,3.2527,3.2662,34400.0
2009-10-13 11:00:00,4.84,4.85,4.84,4.85,42400.0,3.2595,3.2662,3.2595,3.2662,42400.0
2009-10-13 11:05:00,4.85,4.85,4.84,4.85,124800.0,3.2662,3.2662,3.2595,3.2662,124800.0
2009-10-13 11:10:00,4.85,4.86,4.85,4.85,179200.0,3.2662,3.2729,3.2662,3.2662,179200.0
2009-10-13 11:15:00,4.85,4.85,4.84,4.84,130400.0,3.2662,3.2662,3.2595,3.2595,130400.0
2009-10-13 11:20:00,4.84,4.85,4.84,4.85,44800.0,3.2595,3.2662,3.2595,3.2662,44800.0
2009-10-13 11:25:00,4.85,4.86,4.85,4.85,94400.0,3.2662,3.2729,3.2662,3.2662,94400.0
2009-10-13 11:30:00,4.85,4.86,4.85,4.85,98400.0,3.2662,3.2729,3.2662,3.2662,98400.0
2009-10-13 11:35:00,4.85,4.87,4.85,4.87,36000.0,3.2662,3.2797,3.2662,3.2797,36000.0
2009-10-13 11:40:00,4.87,4.88,4.87,4.88,115200.0,3.2797,3.2864,3.2797,3.2864,115200.0
2009-10-13 11:45:00,4.89,4.89,4.88,4.88,137600.0,3.2931,3.2931,3.2864,3.2864,137600.0
2009-10-13 11:50:00,4.89,4.9,4.89,4.9,255200.0,3.2931,3.2999,3.2931,3.2999,255200.0
2009-10-13 11:55:00,4.9,4.91,4.9,4.91,207200.0,3.2999,3.3066,3.2999,3.3066,207200.0
2009-10-13 12:00:00,4.91,4.92,4.91,4.92,290400.0,3.3066,3.3134,3.3066,3.3134,290400.0
2009-10-13 12:05:00,4.92,4.92,4.91,4.92,128800.0,3.3134,3.3134,3.3066,3.3134,128800.0
2009-10-13 12:10:00,4.92,4.93,4.92,4.92,129600.0,3.3134,3.3201,3.3134,3.3134,129600.0
2009-10-13 12:15:00,4.92,4.92,4.91,4.91,105600.0,3.3134,3.3134,3.3066,3.3066,105600.0
2009-10-13 12:20:00,4.91,4.92,4.9,4.9,642400.0,3.3066,3.3134,3.2999,3.2999,642400.0
2009-10-13 12:25:00,4.9,4.9,4.89,4.89,35200.0,3.2999,3.2999,3.2931,3.2931,35200.0
2009-10-13 12:30:00,4.89,4.89,4.88,4.88,104000.0,3.2931,3.2931,3.2864,3.2864,104000.0
2009-10-13 12:35:00,4.88,4.88,4.88,4.88,41600.0,3.2864,3.2864,3.2864,3.2864,41600.0
2009-10-13 12:40:00,4.88,4.88,4.87,4.87,45600.0,3.2864,3.2864,3.2797,3.2797,45600.0
2009-10-13 12:45:00,4.87,4.88,4.87,4.88,24000.0,3.2797,3.2864,3.2797,3.2864,24000.0
2009-10-13 12:50:00,4.88,4.89,4.88,4.88,34400.0,3.2864,3.2931,3.2864,3.2864,34400.0
2009-10-13 12:55:00,4.88,4.88,4.88,4.88,32000.0,3.2864,3.2864,3.2864,3.2864,32000.0
2009-10-13 13:00:00,4.88,4.89,4.88,4.89,45600.0,3.2864,3.2931,3.2864,3.2931,45600.0
2009-10-13 13:05:00,4.89,4.89,4.89,4.89,28000.0,3.2931,3.2931,3.2931,3.2931,28000.0
2009-10-13 13:10:00,4.89,4.9,4.89,4.89,32000.0,3.2931,3.2999,3.2931,3.2931,32000.0
2009-10-13 13:15:00,4.89,4.89,4.89,4.89,47200.0,3.2931,3.2931,3.2931,3.2931,47200.0
2009-10-13 13:20:00,4.89,4.89,4.88,4.88,47200.0,3.2931,3.2931,3.2864,3.2864,47200.0
2009-10-13 13:25:00,4.88,4.89,4.88,4.89,40800.0,3.2864,3.2931,3.2864,3.2931,40800.0
2009-10-13 13:30:00,4.89,4.89,4.89,4.89,31200.0,3.2931,3.2931,3.2931,3.2931,31200.0
2009-10-13 13:35:00,4.89,4.89,4.88,4.89,48000.0,3.2931,3.2931,3.2864,3.2931,48000.0
2009-10-13 13:40:00,4.89,4.89,4.88,4.88,52800.0,3.2931,3.2931,3.2864,3.2864,52800.0
2009-10-13 13:45:00,4.88,4.88,4.86,4.88,96800.0,3.2864,3.2864,3.2729,3.2864,96800.0
2009-10-13 13:50:00,4.88,4.88,4.87,4.87,52800.0,3.2864,3.2864,3.2797,3.2797,52800.0
2009-10-13 13:55:00,4.87,4.88,4.87,4.88,45600.0,3.2797,3.2864,3.2797,3.2864,45600.0
2009-10-13 14:00:00,4.88,4.88,4.86,4.86,104000.0,3.2864,3.2864,3.2729,3.2729,104000.0
2009-10-13 14:05:00,4.86,4.86,4.85,4.85,195200.0,3.2729,3.2729,3.2662,3.2662,195200.0
2009-10-13 14:10:00,4.85,4.87,4.85,4.87,240800.0,3.2662,3.2797,3.2662,3.2797,240800.0
2009-10-13 14:15:00,4.87,4.87,4.87,4.87,32000.0,3.2797,3.2797,3.2797,3.2797,32000.0
2009-10-13 14:20:00,4.87,4.87,4.86,4.87,88800.0,3.2797,3.2797,3.2729,3.2797,88800.0
2009-10-13 14:25:00,4.87,4.88,4.87,4.87,43200.0,3.2797,3.2864,3.2797,3.2797,43200.0
2009-10-13 14:30:00,4.87,4.88,4.87,4.87,117600.0,3.2797,3.2864,3.2797,3.2797,117600.0
2009-10-13 14:35:00,4.87,4.88,4.87,4.88,81600.0,3.2797,3.2864,3.2797,3.2864,81600.0
2009-10-13 14:40:00,4.88,4.88,4.88,4.88,82400.0,3.2864,3.2864,3.2864,3.2864,82400.0
2009-10-13 14:45:00,4.88,4.89,4.88,4.89,104000.0,3.2864,3.2931,3.2864,3.2931,104000.0
2009-10-13 14:50:00,4.89,4.89,4.88,4.88,103200.0,3.2931,3.2931,3.2864,3.2864,103200.0
2009-10-13 14:55:00,4.88,4.88,4.87,4.88,123200.0,3.2864,3.2864,3.2797,3.2864,123200.0
2009-10-13 15:00:00,4.88,4.89,4.88,4.88,230400.0,3.2864,3.2931,3.2864,3.2864,230400.0
2009-10-13 15:05:00,4.88,4.88,4.87,4.87,141600.0,3.2864,3.2864,3.2797,3.2797,141600.0
2009-10-13 15:10:00,4.87,4.88,4.87,4.88,59200.0,3.2797,3.2864,3.2797,3.2864,59200.0
2009-10-13 15:15:00,4.88,4.89,4.88,4.89,102400.0,3.2864,3.2931,3.2864,3.2931,102400.0
2009-10-13 15:20:00,4.89,4.89,4.88,4.89,92000.0,3.2931,3.2931,3.2864,3.2931,92000.0
2009-10-13 15:25:00,4.89,4.89,4.89,4.89,56000.0,3.2931,3.2931,3.2931,3.2931,56000.0
2009-10-13 15:30:00,4.89,4.89,4.88,4.89,116000.0,3.2931,3.2931,3.2864,3.2931,116000.0
2009-10-13 15:35:00,4.89,4.89,4.87,4.87,246400.0,3.2931,3.2931,3.2797,3.2797,246400.0
2009-10-13 15:40:00,4.88,4.88,4.87,4.88,120800.0,3.2864,3.2864,3.2797,3.2864,120800.0
2009-10-13 15:45:00,4.88,4.89,4.88,4.88,163200.0,3.2864,3.2931,3.2864,3.2864,163200.0
2009-10-13 15:50:00,4.88,4.88,4.87,4.87,348000.0,3.2864,3.2864,3.2797,3.2797,348000.0
2009-10-13 15:55:00,4.87,4.89,4.87,4.88,295200.0,3.2797,3.2931,3.2797,3.2864,295200.0
2009-10-14 09:30:00,4.86,4.93,4.86,4.93,217600.0,3.2729,3.3201,3.2729,3.3201,217600.0
2009-10-14 09:35:00,4.92,4.94,4.92,4.93,195200.0,3.3134,3.3268,3.3134,3.3201,195200.0
2009-10-14 09:40:00,4.93,4.94,4.92,4.92,78400.0,3.3201,3.3268,3.3134,3.3134,78400.0
2009-10-14 09:45:00,4.92,4.92,4.88,4.88,293600.0,3.3134,3.3134,3.2864,3.2864,293600.0
2009-10-14 09:50:00,4.88,4.89,4.88,4.89,204000.0,3.2864,3.2931,3.2864,3.2931,204000.0
2009-10-14 09:55:00,4.89,4.89,4.88,4.88,120000.0,3.2931,3.2931,3.2864,3.2864,120000.0
2009-10-14 10:00:00,4.88,4.88,4.87,4.88,265600.0,3.2864,3.2864,3.2797,3.2864,265600.0
2009-10-14 10:05:00,4.88,4.88,4.87,4.87,192000.0,3.2864,3.2864,3.2797,3.2797,192000.0
2009-10-14 10:10:00,4.87,4.87,4.86,4.87,95200.0,3.2797,3.2797,3.2729,3.2797,95200.0
2009-10-14 10:15:00,4.87,4.87,4.86,4.86,116000.0,3.2797,3.2797,3.2729,3.2729,116000.0
2009-10-14 10:20:00,4.86,4.87,4.85,4.85,224000.0,3.2729,3.2797,3.2662,3.2662,224000.0
2009-10-14 10:25:00,4.85,4.85,4.84,4.85,164000.0,3.2662,3.2662,3.2595,3.2662,164000.0
2009-10-14 10:30:00,4.85,4.85,4.84,4.85,80800.0,3.2662,3.2662,3.2595,3.2662,80800.0
2009-10-14 10:35:00,4.85,4.87,4.85,4.87,144000.0,3.2662,3.2797,3.2662,3.2797,144000.0
2009-10-14 10:40:00,4.87,4.88,4.87,4.87,201600.0,3.2797,3.2864,3.2797,3.2797,201600.0
2009-10-14 10:45:00,4.87,4.89,4.87,4.88,437600.0,3.2797,3.2931,3.2797,3.2864,437600.0
2009-10-14 10:50:00,4.88,4.89,4.88,4.89,65600.0,3.2864,3.2931,3.2864,3.2931,65600.0
2009-10-14 10:55:00,4.89,4.9,4.88,4.89,694400.0,3.2931,3.2999,3.2864,3.2931,694400.0
2009-10-14 11:00:00,4.89,4.9,4.88,4.9,280000.0,3.2931,3.2999,3.2864,3.2999,280000.0
2009-10-14 11:05:00,4.9,4.9,4.89,4.9,374400.0,3.2999,3.2999,3.2931,3.2999,374400.0
2009-10-14 11:10:00,4.9,4.91,4.89,4.89,369600.0,3.2999,3.3066,3.2931,3.2931,369600.0
2009-10-14 11:15:00,4.9,4.9,4.89,4.89,53600.0,3.2999,3.2999,3.2931,3.2931,53600.0
2009-10-14 11:20:00,4.9,4.9,4.89,4.89,176000.0,3.2999,3.2999,3.2931,3.2931,176000.0
2009-10-14 11:25:00,4.9,4.9,4.9,4.9,63200.0,3.2999,3.2999,3.2999,3.2999,63200.0
2009-10-14 11:30:00,4.9,4.91,4.9,4.91,100800.0,3.2999,3.3066,3.2999,3.3066,100800.0
2009-10-14 11:35:00,4.91,4.91,4.9,4.9,48800.0,3.3066,3.3066,3.2999,3.2999,48800.0
2009-10-14 11:40:00,4.91,4.91,4.9,4.91,33600.0,3.3066,3.3066,3.2999,3.3066,33600.0
2009-10-14 11:45:00,4.91,4.91,4.9,4.91,65600.0,3.3066,3.3066,3.2999,3.3066,65600.0
2009-10-14 11:50:00,4.91,4.91,4.9,4.91,165600.0,3.3066,3.3066,3.2999,3.3066,165600.0
2009-10-14 11:55:00,4.91,4.91,4.9,4.9,35200.0,3.3066,3.3066,3.2999,3.2999,35200.0
2009-10-14 12:00:00,4.9,4.91,4.9,4.91,101600.0,3.2999,3.3066,3.2999,3.3066,101600.0
2009-10-14 12:05:00,4.91,4.91,4.9,4.91,111200.0,3.3066,3.3066,3.2999,3.3066,111200.0
2009-10-14 12:10:00,4.91,4.91,4.9,4.9,63200.0,3.3066,3.3066,3.2999,3.2999,63200.0
2009-10-14 12:15:00,4.9,4.91,4.9,4.9,228800.0,3.2999,3.3066,3.2999,3.2999,228800.0
2009-10-14 12:20:00,4.9,4.91,4.9,4.91,85600.0,3.2999,3.3066,3.2999,3.3066,85600.0
2009-10-14 12:25:00,4.91,4.92,4.9,4.92,208000.0,3.3066,3.3134,3.2999,3.3134,208000.0
2009-10-14 12:30:00,4.92,4.93,4.91,4.92,208800.0,3.3134,3.3201,3.3066,3.3134,208800.0
2009-10-14 12:35:00,4.92,4.93,4.92,4.92,375200.0,3.3134,3.3201,3.3134,3.3134,375200.0
2009-10-14 12:40:00,4.92,4.92,4.9,4.9,120800.0,3.3134,3.3134,3.2999,3.2999,120800.0
2009-10-14 12:45:00,4.9,4.91,4.9,4.91,76800.0,3.2999,3.3066,3.2999,3.3066,76800.0
2009-10-14 12:50:00,4.91,4.91,4.91,4.91,72800.0,3.3066,3.3066,3.3066,3.3066,72800.0
2009-10-14 12:55:00,4.91,4.92,4.91,4.92,174400.0,3.3066,3.3134,3.3066,3.3134,174400.0
2009-10-14 13:00:00,4.92,4.92,4.92,4.92,174400.0,3.3134,3.3134,3.3134,3.3134,174400.0
2009-10-14 13:05:00,4.92,4.93,4.92,4.92,173600.0,3.3134,3.3201,3.3134,3.3134,173600.0
2009-10-14 13:10:00,4.92,4.93,4.92,4.93,246400.0,3.3134,3.3201,3.3134,3.3201,246400.0
2009-10-14 13:15:00,4.93,4.94,4.93,4.93,344800.0,3.3201,3.3268,3.3201,3.3201,344800.0
2009-10-14 13:20:00,4.93,4.94,4.92,4.92,292800.0,3.3201,3.3268,3.3134,3.3134,292800.0
2009-10-14 13:25:00,4.92,4.92,4.91,4.91,503200.0,3.3134,3.3134,3.3066,3.3066,503200.0
2009-10-14 13:30:00,4.91,4.91,4.91,4.91,96000.0,3.3066,3.3066,3.3066,3.3066,96000.0
2009-10-14 13:35:00,4.91,4.92,4.91,4.91,68800.0,3.3066,3.3134,3.3066,3.3066,68800.0
2009-10-14 13:40:00,4.91,4.91,4.91,4.91,27200.0,3.3066,3.3066,3.3066,3.3066,27200.0
2009-10-14 13:45:00,4.91,4.92,4.91,4.91,126400.0,3.3066,3.3134,3.3066,3.3066,126400.0
2009-10-14 13:50:00,4.91,4.92,4.91,4.92,80000.0,3.3066,3.3134,3.3066,3.3134,80000.0
2009-10-14 13:55:00,4.92,4.92,4.91,4.91,131200.0,3.3134,3.3134,3.3066,3.3066,131200.0
2009-10-14 14:00:00,4.92,4.92,4.91,4.91,125600.0,3.3134,3.3134,3.3066,3.3066,125600.0
2009-10-14 14:05:00,4.91,4.92,4.91,4.92,235200.0,3.3066,3.3134,3.3066,3.3134,235200.0
2009-10-14 14:10:00,4.92,4.93,4.92,4.92,329600.0,3.3134,3.3201,3.3134,3.3134,329600.0
2009-10-14 14:15:00,4.92,4.94,4.92,4.93,356800.0,3.3134,3.3268,3.3134,3.3201,356800.0
2009-10-14 14:20:00,4.94,4.94,4.93,4.94,430400.0,3.3268,3.3268,3.3201,3.3268,430400.0
2009-10-14 14:25:00,4.94,4.94,4.92,4.92,195200.0,3.3268,3.3268,3.3134,3.3134,195200.0
2009-10-14 14:30:00,4.93,4.94,4.92,4.93,265600.0,3.3201,3.3268,3.3134,3.3201,265600.0
2009-10-14 14:35:00,4.93,4.94,4.93,4.94,263200.0,3.3201,3.3268,3.3201,3.3268,263200.0
2009-10-14 14:40:00,4.94,4.94,4.93,4.94,308000.0,3.3268,3.3268,3.3201,3.3268,308000.0
2009-10-14 14:45:00,4.93,4.95,4.93,4.95,349600.0,3.3201,3.3336,3.3201,3.3336,349600.0
2009-10-14 14:50:00,4.94,4.95,4.93,4.93,169600.0,3.3268,3.3336,3.3201,3.3201,169600.0
2009-10-14 14:55:00,4.93,4.94,4.93,4.93,198400.0,3.3201,3.3268,3.3201,3.3201,198400.0
2009-10-14 15:00:00,4.93,4.93,4.92,4.93,251200.0,3.3201,3.3201,3.3134,3.3201,251200.0
2009-10-14 15:05:00,4.93,4.93,4.92,4.93,155200.0,3.3201,3.3201,3.3134,3.3201,155200.0
2009-10-14 15:10:00,4.93,4.93,4.92,4.92,137600.0,3.3201,3.3201,3.3134,3.3134,137600.0
2009-10-14 15:15:00,4.92,4.93,4.92,4.93,204800.0,3.3134,3.3201,3.3134,3.3201,204800.0
2009-10-14 15:20:00,4.93,4.93,4.92,4.92,134400.0,3.3201,3.3201,3.3134,3.3134,134400.0
2009-10-14 15:25:00,4.92,4.94,4.92,4.94,440000.0,3.3134,3.3268,3.3134,3.3268,440000.0
2009-10-14 15:30:00,4.94,4.94,4.93,4.93,252000.0,3.3268,3.3268,3.3201,3.3201,252000.0
2009-10-14 15:35:00,4.93,4.94,4.93,4.93,204000.0,3.3201,3.3268,3.3201,3.3201,204000.0
2009-10-14 15:40:00,4.93,4.93,4.92,4.92,230400.0,3.3201,3.3201,3.3134,3.3134,230400.0
2009-10-14 15:45:00,4.92,4.92,4.91,4.91,560000.0,3.3134,3.3134,3.3066,3.3066,560000.0
2009-10-14 15:50:00,4.91,4.92,4.91,4.92,563200.0,3.3066,3.3134,3.3066,3.3134,563200.0
2009-10-14 15:55:00,4.92,4.92,4.91,4.92,580800.0,3.3134,3.3134,3.3066,3.3134,580800.0
2009-10-15 09:30:00,4.89,4.93,4.89,4.92,267200.0,3.2931,3.3201,3.2931,3.3134,267200.0
2009-10-15 09:35:00,4.91,4.93,4.91,4.92,89600.0,3.3066,3.3201,3.3066,3.3134,89600.0
2009-10-15 09:40:00,4.93,4.94,4.91,4.91,196000.0,3.3201,3.3268,3.3066,3.3066,196000.0
2009-10-15 09:45:00,4.92,4.93,4.92,4.93,200800.0,3.3134,3.3201,3.3134,3.3201,200800.0
2009-10-15 09:50:00,4.93,4.95,4.93,4.95,210400.0,3.3201,3.3336,3.3201,3.3336,210400.0
2009-10-15 09:55:00,4.95,4.95,4.93,4.95,98400.0,3.3336,3.3336,3.3201,3.3336,98400.0
2009-10-15 10:00:00,4.95,4.95,4.92,4.93,336000.0,3.3336,3.3336,3.3134,3.3201,336000.0
2009-10-15 10:05:00,4.93,4.94,4.92,4.92,171200.0,3.3201,3.3268,3.3134,3.3134,171200.0
2009-10-15 10:10:00,4.92,4.93,4.9,4.91,185600.0,3.3134,3.3201,3.2999,3.3066,185600.0
2009-10-15 10:15:00,4.91,4.91,4.9,4.91,124800.0,3.3066,3.3066,3.2999,3.3066,124800.0
2009-10-15 10:20:00,4.91,4.91,4.9,4.9,120800.0,3.3066,3.3066,3.2999,3.2999,120800.0
2009-10-15 10:25:00,4.9,4.91,4.9,4.9,218400.0,3.2999,3.3066,3.2999,3.2999,218400.0
2009-10-15 10:30:00,4.9,4.92,4.9,4.92,316000.0,3.2999,3.3134,3.2999,3.3134,316000.0
2009-10-15 10:35:00,4.91,4.91,4.9,4.91,198400.0,3.3066,3.3066,3.2999,3.3066,198400.0
2009-10-15 10:40:00,4.9,4.91,4.9,4.91,81600.0,3.2999,3.3066,3.2999,3.3066,81600.0
2009-10-15 10:45:00,4.91,4.91,4.91,4.91,44800.0,3.3066,3.3066,3.3066,3.3066,44800.0
2009-10-15 10:50:00,4.91,4.91,4.9,4.91,730400.0,3.3066,3.3066,3.2999,3.3066,730400.0
2009-10-15 10:55:00,4.91,4.93,4.91,4.93,169600.0,3.3066,3.3201,3.3066,3.3201,169600.0
2009-10-15 11:00:00,4.93,4.93,4.92,4.93,252000.0,3.3201,3.3201,3.3134,3.3201,252000.0
2009-10-15 11:05:00,4.92,4.94,4.92,4.94,200800.0,3.3134,3.3268,3.3134,3.3268,200800.0
2009-10-15 11:10:00,4.94,4.95,4.93,4.93,140000.0,3.3268,3.3336,3.3201,3.3201,140000.0
2009-10-15 11:15:00,4.93,4.94,4.93,4.93,112000.0,3.3201,3.3268,3.3201,3.3201,112000.0
2009-10-15 11:20:00,4.93,4.93,4.92,4.92,74400.0,3.3201,3.3201,3.3134,3.3134,74400.0
2009-10-15 11:25:00,4.92,4.92,4.92,4.92,72800.0,3.3134,3.3134,3.3134,3.3134,72800.0
2009-10-15 11:30:00,4.92,4.93,4.92,4.93,124800.0,3.3134,3.3201,3.3134,3.3201,124800.0
2009-10-15 11:35:00,4.93,4.94,4.93,4.94,74400.0,3.3201,3.3268,3.3201,3.3268,74400.0
2009-10-15 11:40:00,4.94,4.94,4.93,4.93,186400.0,3.3268,3.3268,3.3201,3.3201,186400.0
2009-10-15 11:45:00,4.93,4.93,4.93,4.93,162400.0,3.3201,3.3201,3.3201,3.3201,162400.0
2009-10-15 11:50:00,4.93,4.94,4.93,4.93,104800.0,3.3201,3.3268,3.3201,3.3201,104800.0
2009-10-15 11:55:00,4.93,4.94,4.93,4.94,92800.0,3.3201,3.3268,3.3201,3.3268,92800.0
2009-10-15 12:00:00,4.94,4.94,4.93,4.93,144800.0,3.3268,3.3268,3.3201,3.3201,144800.0
2009-10-15 12:05:00,4.93,4.94,4.93,4.93,86400.0,3.3201,3.3268,3.3201,3.3201,86400.0
2009-10-15 12:10:00,4.93,4.94,4.93,4.93,100800.0,3.3201,3.3268,3.3201,3.3201,100800.0
2009-10-15 12:15:00,4.93,4.94,4.93,4.93,317600.0,3.3201,3.3268,3.3201,3.3201,317600.0
2009-10-15 12:20:00,4.93,4.93,4.93,4.93,98400.0,3.3201,3.3201,3.3201,3.3201,98400.0
2009-10-15 12:25:00,4.93,4.93,4.93,4.93,65600.0,3.3201,3.3201,3.3201,3.3201,65600.0
2009-10-15 12:30:00,4.93,4.94,4.93,4.93,134400.0,3.3201,3.3268,3.3201,3.3201,134400.0
2009-10-15 12:35:00,4.93,4.93,4.93,4.93,32800.0,3.3201,3.3201,3.3201,3.3201,32800.0
2009-10-15 12:40:00,4.93,4.93,4.93,4.93,94400.0,3.3201,3.3201,3.3201,3.3201,94400.0
2009-10-15 12:45:00,4.93,4.94,4.93,4.94,83200.0,3.3201,3.3268,3.3201,3.3268,83200.0
2009-10-15 12:50:00,4.94,4.94,4.93,4.94,76800.0,3.3268,3.3268,3.3201,3.3268,76800.0
2009-10-15 12:55:00,4.94,4.94,4.93,4.93,54400.0,3.3268,3.3268,3.3201,3.3201,54400.0
2009-10-15 13:00:00,4.93,4.94,4.93,4.94,91200.0,3.3201,3.3268,3.3201,3.3268,91200.0
2009-10-15 13:05:00,4.94,4.95,4.94,4.94,126400.0,3.3268,3.3336,3.3268,3.3268,126400.0
2009-10-15 13:10:00,4.94,4.95,4.94,4.94,108000.0,3.3268,3.3336,3.3268,3.3268,108000.0
2009-10-15 13:15:00,4.94,4.94,4.94,4.94,136000.0,3.3268,3.3268,3.3268,3.3268,136000.0
2009-10-15 13:20:00,4.94,4.94,4.94,4.94,48800.0,3.3268,3.3268,3.3268,3.3268,48800.0
2009-10-15 13:25:00,4.94,4.94,4.93,4.94,44800.0,3.3268,3.3268,3.3201,3.3268,44800.0
2009-10-15 13:30:00,4.94,4.95,4.94,4.94,119200.0,3.3268,3.3336,3.3268,3.3268,119200.0
2009-10-15 13:35:00,4.94,4.95,4.94,4.94,120000.0,3.3268,3.3336,3.3268,3.3268,120000.0
2009-10-15 13:40:00,4.94,4.94,4.93,4.94,100000.0,3.3268,3.3268,3.3201,3.3268,100000.0
2009-10-15 13:45:00,4.94,4.94,4.93,4.93,47200.0,3.3268,3.3268,3.3201,3.3201,47200.0
2009-10-15 13:50:00,4.94,4.94,4.93,4.93,23200.0,3.3268,3.3268,3.3201,3.3201,23200.0
2009-10-15 13:55:00,4.93,4.94,4.93,4.94,68000.0,3.3201,3.3268,3.3201,3.3268,68000.0
2009-10-15 14:00:00,4.94,4.94,4.94,4.94,373600.0,3.3268,3.3268,3.3268,3.3268,373600.0
2009-10-15 14:05:00,4.94,4.95,4.94,4.95,90400.0,3.3268,3.3336,3.3268,3.3336,90400.0
2009-10-15 14:10:00,4.95,4.95,4.95,4.95,55200.0,3.3336,3.3336,3.3336,3.3336,55200.0
2009-10-15 14:15:00,4.95,4.95,4.94,4.95,140000.0,3.3336,3.3336,3.3268,3.3336,140000.0
2009-10-15 14:20:00,4.95,4.95,4.95,4.95,87200.0,3.3336,3.3336,3.3336,3.3336,87200.0
2009-10-15 14:25:00,4.95,4.95,4.94,4.94,100000.0,3.3336,3.3336,3.3268,3.3268,100000.0
2009-10-15 14:30:00,4.94,4.95,4.94,4.95,214400.0,3.3268,3.3336,3.3268,3.3336,214400.0
2009-10-15 14:35:00,4.95,4.95,4.95,4.95,96800.0,3.3336,3.3336,3.3336,3.3336,96800.0
2009-10-15 14:40:00,4.95,4.95,4.95,4.95,34400.0,3.3336,3.3336,3.3336,3.3336,34400.0
2009-10-15 14:45:00,4.95,4.95,4.95,4.95,117600.0,3.3336,3.3336,3.3336,3.3336,117600.0
2009-10-15 14:50:00,4.95,4.96,4.95,4.96,117600.0,3.3336,3.3403,3.3336,3.3403,117600.0
2009-10-15 14:55:00,4.96,4.96,4.95,4.95,188800.0,3.3403,3.3403,3.3336,3.3336,188800.0
2009-10-15 15:00:00,4.95,4.95,4.94,4.94,248800.0,3.3336,3.3336,3.3268,3.3268,248800.0
2009-10-15 15:05:00,4.94,4.95,4.94,4.95,371200.0,3.3268,3.3336,3.3268,3.3336,371200.0
2009-10-15 15:10:00,4.95,4.95,4.95,4.95,172000.0,3.3336,3.3336,3.3336,3.3336,172000.0
2009-10-15 15:15:00,4.95,4.95,4.95,4.95,179200.0,3.3336,3.3336,3.3336,3.3336,179200.0
2009-10-15 15:20:00,4.95,4.96,4.95,4.95,296000.0,3.3336,3.3403,3.3336,3.3336,296000.0
2009-10-15 15:25:00,4.95,4.95,4.94,4.94,487200.0,3.3336,3.3336,3.3268,3.3268,487200.0
2009-10-15 15:30:00,4.94,4.94,4.94,4.94,466400.0,3.3268,3.3268,3.3268,3.3268,466400.0
2009-10-15 15:35:00,4.94,4.94,4.93,4.93,367200.0,3.3268,3.3268,3.3201,3.3201,367200.0
2009-10-15 15:40:00,4.93,4.94,4.93,4.93,367200.0,3.3201,3.3268,3.3201,3.3201,367200.0
2009-10-15 15:45:00,4.93,4.94,4.93,4.94,523200.0,3.3201,3.3268,3.3201,3.3268,523200.0
2009-10-15 15:50:00,4.94,4.94,4.93,4.93,972000.0,3.3268,3.3268,3.3201,3.3201,972000.0
2009-10-15 15:55:00,4.93,4.95,4.93,4.95,1196800.0,3.3201,3.3336,3.3201,3.3336,1196800.0
2009-10-16 09:30:00,4.91,4.93,4.88,4.91,888800.0,3.3066,3.3201,3.2864,3.3066,888800.0
2009-10-16 09:35:00,4.91,4.92,4.9,4.9,116800.0,3.3066,3.3134,3.2999,3.2999,116800.0
2009-10-16 09:40:00,4.9,4.9,4.87,4.88,304800.0,3.2999,3.2999,3.2797,3.2864,304800.0
2009-10-16 09:45:00,4.88,4.88,4.87,4.88,307200.0,3.2864,3.2864,3.2797,3.2864,307200.0
2009-10-16 09:50:00,4.88,4.91,4.88,4.89,157600.0,3.2864,3.3066,3.2864,3.2931,157600.0
2009-10-16 09:55:00,4.89,4.9,4.87,4.88,314400.0,3.2931,3.2999,3.2797,3.2864,314400.0
2009-10-16 10:00:00,4.87,4.87,4.84,4.86,205600.0,3.2797,3.2797,3.2595,3.2729,205600.0
2009-10-16 10:05:00,4.85,4.86,4.83,4.83,121600.0,3.2662,3.2729,3.2527,3.2527,121600.0
2009-10-16 10:10:00,4.83,4.84,4.81,4.83,370400.0,3.2527,3.2595,3.2393,3.2527,370400.0
2009-10-16 10:15:00,4.83,4.83,4.82,4.82,219200.0,3.2527,3.2527,3.246,3.246,219200.0
2009-10-16 10:20:00,4.82,4.83,4.82,4.82,181600.0,3.246,3.2527,3.246,3.246,181600.0
2009-10-16 10:25:00,4.82,4.82,4.79,4.8,263200.0,3.246,3.246,3.2258,3.2325,263200.0
2009-10-16 10:30:00,4.8,4.8,4.79,4.79,167200.0,3.2325,3.2325,3.2258,3.2258,167200.0
2009-10-16 10:35:00,4.79,4.81,4.79,4.81,164800.0,3.2258,3.2393,3.2258,3.2393,164800.0
2009-10-16 10:40:00,4.81,4.82,4.81,4.82,250400.0,3.2393,3.246,3.2393,3.246,250400.0
2009-10-16 10:45:00,4.82,4.83,4.81,4.82,100800.0,3.246,3.2527,3.2393,3.246,100800.0
2009-10-16 10:50:00,4.82,4.82,4.8,4.8,93600.0,3.246,3.246,3.2325,3.2325,93600.0
2009-10-16 10:55:00,4.8,4.81,4.8,4.81,45600.0,3.2325,3.2393,3.2325,3.2393,45600.0
2009-10-16 11:00:00,4.81,4.82,4.81,4.82,107200.0,3.2393,3.246,3.2393,3.246,107200.0
2009-10-16 11:05:00,4.82,4.83,4.82,4.83,116000.0,3.246,3.2527,3.246,3.2527,116000.0
2009-10-16 11:10:00,4.83,4.84,4.83,4.84,76000.0,3.2527,3.2595,3.2527,3.2595,76000.0
2009-10-16 11:15:00,4.83,4.84,4.83,4.84,138400.0,3.2527,3.2595,3.2527,3.2595,138400.0
2009-10-16 11:20:00,4.84,4.85,4.83,4.84,56800.0,3.2595,3.2662,3.2527,3.2595,56800.0
2009-10-16 11:25:00,4.84,4.84,4.82,4.83,133600.0,3.2595,3.2595,3.246,3.2527,133600.0
2009-10-16 11:30:00,4.83,4.83,4.81,4.81,137600.0,3.2527,3.2527,3.2393,3.2393,137600.0
2009-10-16 11:35:00,4.81,4.82,4.81,4.81,178400.0,3.2393,3.246,3.2393,3.2393,178400.0
2009-10-16 11:40:00,4.82,4.82,4.81,4.82,92000.0,3.246,3.246,3.2393,3.246,92000.0
2009-10-16 11:45:00,4.82,4.82,4.82,4.82,9600.0,3.246,3.246,3.246,3.246,9600.0
2009-10-16 11:50:00,4.82,4.82,4.81,4.81,81600.0,3.246,3.246,3.2393,3.2393,81600.0
2009-10-16 11:55:00,4.81,4.81,4.8,4.81,137600.0,3.2393,3.2393,3.2325,3.2393,137600.0
2009-10-16 12:00:00,4.81,4.82,4.81,4.82,64800.0,3.2393,3.246,3.2393,3.246,64800.0
2009-10-16 12:05:00,4.82,4.83,4.82,4.83,74400.0,3.246,3.2527,3.246,3.2527,74400.0
2009-10-16 12:10:00,4.83,4.83,4.83,4.83,179200.0,3.2527,3.2527,3.2527,3.2527,179200.0
2009-10-16 12:15:00,4.83,4.83,4.83,4.83,116000.0,3.2527,3.2527,3.2527,3.2527,116000.0
2009-10-16 12:20:00,4.83,4.83,4.83,4.83,72000.0,3.2527,3.2527,3.2527,3.2527,72000.0
2009-10-16 12:25:00,4.83,4.83,4.82,4.83,116000.0,3.2527,3.2527,3.246,3.2527,116000.0
2009-10-16 12:30:00,4.83,4.83,4.83,4.83,68000.0,3.2527,3.2527,3.2527,3.2527,68000.0
2009-10-16 12:35:00,4.83,4.83,4.83,4.83,76800.0,3.2527,3.2527,3.2527,3.2527,76800.0
2009-10-16 12:40:00,4.83,4.84,4.83,4.84,63200.0,3.2527,3.2595,3.2527,3.2595,63200.0
2009-10-16 12:45:00,4.84,4.84,4.83,4.84,58400.0,3.2595,3.2595,3.2527,3.2595,58400.0
2009-10-16 12:50:00,4.84,4.85,4.84,4.85,145600.0,3.2595,3.2662,3.2595,3.2662,145600.0
2009-10-16 12:55:00,4.85,4.85,4.85,4.85,32000.0,3.2662,3.2662,3.2662,3.2662,32000.0
2009-10-16 13:00:00,4.85,4.86,4.85,4.86,48800.0,3.2662,3.2729,3.2662,3.2729,48800.0
2009-10-16 13:05:00,4.86,4.86,4.85,4.86,77600.0,3.2729,3.2729,3.2662,3.2729,77600.0
2009-10-16 13:10:00,4.86,4.87,4.86,4.87,99200.0,3.2729,3.2797,3.2729,3.2797,99200.0
2009-10-16 13:15:00,4.87,4.88,4.87,4.88,52000.0,3.2797,3.2864,3.2797,3.2864,52000.0
2009-10-16 13:20:00,4.88,4.88,4.88,4.88,102400.0,3.2864,3.2864,3.2864,3.2864,102400.0
2009-10-16 13:25:00,4.88,4.9,4.88,4.9,120000.0,3.2864,3.2999,3.2864,3.2999,120000.0
2009-10-16 13:30:00,4.9,4.9,4.89,4.9,72000.0,3.2999,3.2999,3.2931,3.2999,72000.0
2009-10-16 13:35:00,4.9,4.9,4.89,4.89,145600.0,3.2999,3.2999,3.2931,3.2931,145600.0
2009-10-16 13:40:00,4.89,4.9,4.89,4.9,215200.0,3.2931,3.2999,3.2931,3.2999,215200.0
2009-10-16 13:45:00,4.9,4.9,4.89,4.9,102400.0,3.2999,3.2999,3.2931,3.2999,102400.0
2009-10-16 13:50:00,4.89,4.9,4.89,4.89,78400.0,3.2931,3.2999,3.2931,3.2931,78400.0
2009-10-16 13:55:00,4.89,4.9,4.89,4.89,79200.0,3.2931,3.2999,3.2931,3.2931,79200.0
2009-10-16 14:00:00,4.89,4.89,4.88,4.88,184000.0,3.2931,3.2931,3.2864,3.2864,184000.0
2009-10-16 14:05:00,4.88,4.88,4.87,4.87,119200.0,3.2864,3.2864,3.2797,3.2797,119200.0
2009-10-16 14:10:00,4.87,4.88,4.87,4.87,92800.0,3.2797,3.2864,3.2797,3.2797,92800.0
2009-10-16 14:15:00,4.87,4.87,4.87,4.87,66400.0,3.2797,3.2797,3.2797,3.2797,66400.0
2009-10-16 14:20:00,4.88,4.88,4.88,4.88,100000.0,3.2864,3.2864,3.2864,3.2864,100000.0
2009-10-16 14:25:00,4.88,4.88,4.87,4.87,53600.0,3.2864,3.2864,3.2797,3.2797,53600.0
2009-10-16 14:30:00,4.87,4.87,4.87,4.87,48800.0,3.2797,3.2797,3.2797,3.2797,48800.0
2009-10-16 14:35:00,4.87,4.88,4.87,4.87,12800.0,3.2797,3.2864,3.2797,3.2797,12800.0
2009-10-16 14:40:00,4.87,4.87,4.86,4.87,89600.0,3.2797,3.2797,3.2729,3.2797,89600.0
2009-10-16 14:45:00,4.87,4.87,4.86,4.87,48000.0,3.2797,3.2797,3.2729,3.2797,48000.0
2009-10-16 14:50:00,4.87,4.87,4.87,4.87,41600.0,3.2797,3.2797,3.2797,3.2797,41600.0
2009-10-16 14:55:00,4.87,4.87,4.86,4.87,75200.0,3.2797,3.2797,3.2729,3.2797,75200.0
2009-10-16 15:00:00,4.87,4.87,4.86,4.87,85600.0,3.2797,3.2797,3.2729,3.2797,85600.0
2009-10-16 15:05:00,4.87,4.87,4.87,4.87,74400.0,3.2797,3.2797,3.2797,3.2797,74400.0
2009-10-16 15:10:00,4.87,4.88,4.87,4.88,196800.0,3.2797,3.2864,3.2797,3.2864,196800.0
2009-10-16 15:15:00,4.88,4.88,4.87,4.87,211200.0,3.2864,3.2864,3.2797,3.2797,211200.0
2009-10-16 15:20:00,4.87,4.87,4.87,4.87,73600.0,3.2797,3.2797,3.2797,3.2797,73600.0
2009-10-16 15:25:00,4.87,4.87,4.87,4.87,116800.0,3.2797,3.2797,3.2797,3.2797,116800.0
2009-10-16 15:30:00,4.87,4.87,4.87,4.87,139200.0,3.2797,3.2797,3.2797,3.2797,139200.0
2009-10-16 15:35:00,4.87,4.88,4.87,4.88,300000.0,3.2797,3.2864,3.2797,3.2864,300000.0
2009-10-16 15:40:00,4.88,4.88,4.88,4.88,346400.0,3.2864,3.2864,3.2864,3.2864,346400.0
2009-10-16 15:45:00,4.88,4.88,4.87,4.88,348000.0,3.2864,3.2864,3.2797,3.2864,348000.0
2009-10-16 15:50:00,4.88,4.88,4.86,4.86,1400800.0,3.2864,3.2864,3.2729,3.2729,1400800.0
2009-10-16 15:55:00,4.86,4.86,4.85,4.85,2632800.0,3.2729,3.2729,3.2662,3.2662,2632800.0
2009-10-19 09:30:00,4.88,4.88,4.8,4.85,94400.0,3.2864,3.2864,3.2325,3.2662,94400.0
2009-10-19 09:35:00,4.86,4.88,4.86,4.88,76000.0,3.2729,3.2864,3.2729,3.2864,76000.0
2009-10-19 09:40:00,4.88,4.88,4.86,4.86,90400.0,3.2864,3.2864,3.2729,3.2729,90400.0
2009-10-19 09:45:00,4.86,4.86,4.84,4.85,172000.0,3.2729,3.2729,3.2595,3.2662,172000.0
2009-10-19 09:50:00,4.85,4.85,4.83,4.83,128800.0,3.2662,3.2662,3.2527,3.2527,128800.0
2009-10-19 09:55:00,4.83,4.83,4.81,4.82,140000.0,3.2527,3.2527,3.2393,3.246,140000.0
2009-10-19 10:00:00,4.82,4.82,4.8,4.8,165600.0,3.246,3.246,3.2325,3.2325,165600.0
2009-10-19 10:05:00,4.8,4.81,4.78,4.78,476000.0,3.2325,3.2393,3.2191,3.2191,476000.0
2009-10-19 10:10:00,4.78,4.81,4.78,4.79,284800.0,3.2191,3.2393,3.2191,3.2258,284800.0
2009-10-19 10:15:00,4.79,4.8,4.78,4.79,120800.0,3.2258,3.2325,3.2191,3.2258,120800.0
2009-10-19 10:20:00,4.79,4.83,4.79,4.82,126400.0,3.2258,3.2527,3.2258,3.246,126400.0
2009-10-19 10:25:00,4.82,4.83,4.81,4.82,210400.0,3.246,3.2527,3.2393,3.246,210400.0
2009-10-19 10:30:00,4.82,4.82,4.81,4.81,219200.0,3.246,3.246,3.2393,3.2393,219200.0
2009-10-19 10:35:00,4.81,4.81,4.79,4.8,197600.0,3.2393,3.2393,3.2258,3.2325,197600.0
2009-10-19 10:40:00,4.8,4.8,4.8,4.8,222400.0,3.2325,3.2325,3.2325,3.2325,222400.0
2009-10-19 10:45:00,4.8,4.82,4.8,4.82,403200.0,3.2325,3.246,3.2325,3.246,403200.0
2009-10-19 10:50:00,4.82,4.84,4.82,4.84,154400.0,3.246,3.2595,3.246,3.2595,154400.0
2009-10-19 10:55:00,4.84,4.84,4.83,4.83,105600.0,3.2595,3.2595,3.2527,3.2527,105600.0
2009-10-19 11:00:00,4.83,4.83,4.83,4.83,67200.0,3.2527,3.2527,3.2527,3.2527,67200.0
2009-10-19 11:05:00,4.83,4.84,4.83,4.84,69600.0,3.2527,3.2595,3.2527,3.2595,69600.0
2009-10-19 11:10:00,4.84,4.84,4.84,4.84,140800.0,3.2595,3.2595,3.2595,3.2595,140800.0
2009-10-19 11:15:00,4.84,4.85,4.84,4.84,108000.0,3.2595,3.2662,3.2595,3.2595,108000.0
2009-10-19 11:20:00,4.84,4.84,4.83,4.84,154400.0,3.2595,3.2595,3.2527,3.2595,154400.0
2009-10-19 11:25:00,4.84,4.84,4.83,4.84,247200.0,3.2595,3.2595,3.2527,3.2595,247200.0
2009-10-19 11:30:00,4.84,4.85,4.83,4.84,216000.0,3.2595,3.2662,3.2527,3.2595,216000.0
2009-10-19 11:35:00,4.84,4.85,4.84,4.84,167200.0,3.2595,3.2662,3.2595,3.2595,167200.0
2009-10-19 11:40:00,4.84,4.85,4.84,4.85,840800.0,3.2595,3.2662,3.2595,3.2662,840800.0
2009-10-19 11:45:00,4.85,4.85,4.85,4.85,195200.0,3.2662,3.2662,3.2662,3.2662,195200.0
2009-10-19 11:50:00,4.85,4.86,4.84,4.84,342400.0,3.2662,3.2729,3.2595,3.2595,342400.0
2009-10-19 11:55:00,4.84,4.84,4.83,4.84,421600.0,3.2595,3.2595,3.2527,3.2595,421600.0
2009-10-19 12:00:00,4.85,4.85,4.83,4.84,164000.0,3.2662,3.2662,3.2527,3.2595,164000.0
2009-10-19 12:05:00,4.84,4.84,4.84,4.84,160800.0,3.2595,3.2595,3.2595,3.2595,160800.0
2009-10-19 12:10:00,4.84,4.84,4.83,4.83,112000.0,3.2595,3.2595,3.2527,3.2527,112000.0
2009-10-19 12:15:00,4.84,4.84,4.83,4.83,116000.0,3.2595,3.2595,3.2527,3.2527,116000.0
2009-10-19 12:20:00,4.84,4.84,4.84,4.84,120000.0,3.2595,3.2595,3.2595,3.2595,120000.0
2009-10-19 12:25:00,4.84,4.84,4.83,4.83,170400.0,3.2595,3.2595,3.2527,3.2527,170400.0
2009-10-19 12:30:00,4.83,4.84,4.83,4.84,65600.0,3.2527,3.2595,3.2527,3.2595,65600.0
2009-10-19 12:35:00,4.84,4.84,4.83,4.84,131200.0,3.2595,3.2595,3.2527,3.2595,131200.0
2009-10-19 12:40:00,4.84,4.84,4.84,4.84,245600.0,3.2595,3.2595,3.2595,3.2595,245600.0
2009-10-19 12:45:00,4.84,4.84,4.83,4.83,156800.0,3.2595,3.2595,3.2527,3.2527,156800.0
2009-10-19 12:50:00,4.84,4.84,4.83,4.84,62400.0,3.2595,3.2595,3.2527,3.2595,62400.0
2009-10-19 12:55:00,4.83,4.84,4.83,4.84,61600.0,3.2527,3.2595,3.2527,3.2595,61600.0
2009-10-19 13:00:00,4.83,4.84,4.83,4.84,363200.0,3.2527,3.2595,3.2527,3.2595,363200.0
2009-10-19 13:05:00,4.84,4.85,4.84,4.85,272800.0,3.2595,3.2662,3.2595,3.2662,272800.0
2009-10-19 13:10:00,4.85,4.85,4.84,4.84,133600.0,3.2662,3.2662,3.2595,3.2595,133600.0
2009-10-19 13:15:00,4.84,4.84,4.83,4.84,88000.0,3.2595,3.2595,3.2527,3.2595,88000.0
2009-10-19 13:20:00,4.84,4.84,4.84,4.84,456000.0,3.2595,3.2595,3.2595,3.2595,456000.0
2009-10-19 13:25:00,4.84,4.85,4.84,4.85,170400.0,3.2595,3.2662,3.2595,3.2662,170400.0
2009-10-19 13:30:00,4.85,4.85,4.84,4.85,121600.0,3.2662,3.2662,3.2595,3.2662,121600.0
2009-10-19 13:35:00,4.85,4.86,4.85,4.86,640000.0,3.2662,3.2729,3.2662,3.2729,640000.0
2009-10-19 13:40:00,4.86,4.86,4.85,4.86,192800.0,3.2729,3.2729,3.2662,3.2729,192800.0
2009-10-19 13:45:00,4.86,4.86,4.85,4.85,157600.0,3.2729,3.2729,3.2662,3.2662,157600.0
2009-10-19 13:50:00,4.85,4.86,4.85,4.86,117600.0,3.2662,3.2729,3.2662,3.2729,117600.0
2009-10-19 13:55:00,4.86,4.87,4.86,4.86,117600.0,3.2729,3.2797,3.2729,3.2729,117600.0
2009-10-19 14:00:00,4.86,4.87,4.86,4.87,303200.0,3.2729,3.2797,3.2729,3.2797,303200.0
2009-10-19 14:05:00,4.87,4.88,4.87,4.88,208800.0,3.2797,3.2864,3.2797,3.2864,208800.0
2009-10-19 14:10:00,4.87,4.88,4.87,4.88,86400.0,3.2797,3.2864,3.2797,3.2864,86400.0
2009-10-19 14:15:00,4.88,4.89,4.88,4.88,58400.0,3.2864,3.2931,3.2864,3.2864,58400.0
2009-10-19 14:20:00,4.88,4.89,4.87,4.88,236000.0,3.2864,3.2931,3.2797,3.2864,236000.0
2009-10-19 14:25:00,4.88,4.89,4.88,4.89,88000.0,3.2864,3.2931,3.2864,3.2931,88000.0
2009-10-19 14:30:00,4.89,4.89,4.89,4.89,987200.0,3.2931,3.2931,3.2931,3.2931,987200.0
2009-10-19 14:35:00,4.89,4.89,4.88,4.89,200800.0,3.2931,3.2931,3.2864,3.2931,200800.0
2009-10-19 14:40:00,4.89,4.89,4.88,4.88,149600.0,3.2931,3.2931,3.2864,3.2864,149600.0
2009-10-19 14:45:00,4.88,4.89,4.87,4.87,131200.0,3.2864,3.2931,3.2797,3.2797,131200.0
2009-10-19 14:50:00,4.87,4.87,4.87,4.87,126400.0,3.2797,3.2797,3.2797,3.2797,126400.0
2009-10-19 14:55:00,4.87,4.88,4.87,4.87,175200.0,3.2797,3.2864,3.2797,3.2797,175200.0
2009-10-19 15:00:00,4.87,4.87,4.87,4.87,187200.0,3.2797,3.2797,3.2797,3.2797,187200.0
2009-10-19 15:05:00,4.87,4.87,4.87,4.87,83200.0,3.2797,3.2797,3.2797,3.2797,83200.0
2009-10-19 15:10:00,4.87,4.87,4.87,4.87,211200.0,3.2797,3.2797,3.2797,3.2797,211200.0
2009-10-19 15:15:00,4.87,4.87,4.86,4.87,90400.0,3.2797,3.2797,3.2729,3.2797,90400.0
2009-10-19 15:20:00,4.87,4.87,4.86,4.86,196800.0,3.2797,3.2797,3.2729,3.2729,196800.0
2009-10-19 15:25:00,4.86,4.86,4.86,4.86,208000.0,3.2729,3.2729,3.2729,3.2729,208000.0
2009-10-19 15:30:00,4.86,4.87,4.86,4.87,197600.0,3.2729,3.2797,3.2729,3.2797,197600.0
2009-10-19 15:35:00,4.87,4.87,4.86,4.87,264000.0,3.2797,3.2797,3.2729,3.2797,264000.0
2009-10-19 15:40:00,4.87,4.87,4.86,4.87,563200.0,3.2797,3.2797,3.2729,3.2797,563200.0
2009-10-19 15:45:00,4.87,4.87,4.86,4.87,379200.0,3.2797,3.2797,3.2729,3.2797,379200.0
2009-10-19 15:50:00,4.87,4.87,4.86,4.87,587200.0,3.2797,3.2797,3.2729,3.2797,587200.0
2009-10-19 15:55:00,4.87,4.87,4.86,4.86,552800.0,3.2797,3.2797,3.2729,3.2729,552800.0
2009-10-20 09:30:00,4.8,4.85,4.79,4.81,269600.0,3.2325,3.2662,3.2258,3.2393,269600.0
2009-10-20 09:35:00,4.81,4.82,4.79,4.79,120800.0,3.2393,3.246,3.2258,3.2258,120800.0
2009-10-20 09:40:00,4.79,4.8,4.78,4.79,121600.0,3.2258,3.2325,3.2191,3.2258,121600.0
2009-10-20 09:45:00,4.79,4.79,4.78,4.78,164800.0,3.2258,3.2258,3.2191,3.2191,164800.0
2009-10-20 09:50:00,4.78,4.78,4.77,4.77,232000.0,3.2191,3.2191,3.2123,3.2123,232000.0
2009-10-20 09:55:00,4.77,4.77,4.76,4.77,151200.0,3.2123,3.2123,3.2056,3.2123,151200.0
2009-10-20 10:00:00,4.78,4.78,4.77,4.78,183200.0,3.2191,3.2191,3.2123,3.2191,183200.0
2009-10-20 10:05:00,4.78,4.78,4.77,4.78,302400.0,3.2191,3.2191,3.2123,3.2191,302400.0
2009-10-20 10:10:00,4.78,4.78,4.77,4.78,320800.0,3.2191,3.2191,3.2123,3.2191,320800.0
2009-10-20 10:15:00,4.78,4.78,4.76,4.77,652800.0,3.2191,3.2191,3.2056,3.2123,652800.0
2009-10-20 10:20:00,4.77,4.78,4.76,4.77,132800.0,3.2123,3.2191,3.2056,3.2123,132800.0
2009-10-20 10:25:00,4.77,4.78,4.76,4.77,225600.0,3.2123,3.2191,3.2056,3.2123,225600.0
2009-10-20 10:30:00,4.77,4.78,4.77,4.78,64000.0,3.2123,3.2191,3.2123,3.2191,64000.0
2009-10-20 10:35:00,4.79,4.79,4.78,4.79,655200.0,3.2258,3.2258,3.2191,3.2258,655200.0
2009-10-20 10:40:00,4.79,4.79,4.79,4.79,116000.0,3.2258,3.2258,3.2258,3.2258,116000.0
2009-10-20 10:45:00,4.79,4.8,4.79,4.8,213600.0,3.2258,3.2325,3.2258,3.2325,213600.0
2009-10-20 10:50:00,4.8,4.81,4.79,4.8,92000.0,3.2325,3.2393,3.2258,3.2325,92000.0
2009-10-20 10:55:00,4.8,4.8,4.79,4.8,154400.0,3.2325,3.2325,3.2258,3.2325,154400.0
2009-10-20 11:00:00,4.8,4.8,4.79,4.79,98400.0,3.2325,3.2325,3.2258,3.2258,98400.0
2009-10-20 11:05:00,4.79,4.8,4.79,4.79,109600.0,3.2258,3.2325,3.2258,3.2258,109600.0
2009-10-20 11:10:00,4.79,4.79,4.78,4.79,171200.0,3.2258,3.2258,3.2191,3.2258,171200.0
2009-10-20 11:15:00,4.79,4.8,4.79,4.79,78400.0,3.2258,3.2325,3.2258,3.2258,78400.0
2009-10-20 11:20:00,4.79,4.8,4.79,4.79,124800.0,3.2258,3.2325,3.2258,3.2258,124800.0
2009-10-20 11:25:00,4.79,4.79,4.78,4.78,144800.0,3.2258,3.2258,3.2191,3.2191,144800.0
2009-10-20 11:30:00,4.78,4.79,4.78,4.79,49600.0,3.2191,3.2258,3.2191,3.2258,49600.0
2009-10-20 11:35:00,4.78,4.78,4.77,4.77,122400.0,3.2191,3.2191,3.2123,3.2123,122400.0
2009-10-20 11:40:00,4.77,4.78,4.77,4.77,110400.0,3.2123,3.2191,3.2123,3.2123,110400.0
2009-10-20 11:45:00,4.77,4.77,4.76,4.77,88000.0,3.2123,3.2123,3.2056,3.2123,88000.0
2009-10-20 11:50:00,4.77,4.77,4.77,4.77,62400.0,3.2123,3.2123,3.2123,3.2123,62400.0
2009-10-20 11:55:00,4.77,4.77,4.77,4.77,96000.0,3.2123,3.2123,3.2123,3.2123,96000.0
2009-10-20 12:00:00,4.76,4.77,4.76,4.76,303200.0,3.2056,3.2123,3.2056,3.2056,303200.0
2009-10-20 12:05:00,4.76,4.76,4.75,4.76,244000.0,3.2056,3.2056,3.1989,3.2056,244000.0
2009-10-20 12:10:00,4.76,4.76,4.75,4.76,88800.0,3.2056,3.2056,3.1989,3.2056,88800.0
2009-10-20 12:15:00,4.76,4.77,4.76,4.77,688000.0,3.2056,3.2123,3.2056,3.2123,688000.0
2009-10-20 12:20:00,4.77,4.78,4.77,4.78,104000.0,3.2123,3.2191,3.2123,3.2191,104000.0
2009-10-20 12:25:00,4.77,4.78,4.77,4.77,478400.0,3.2123,3.2191,3.2123,3.2123,478400.0
2009-10-20 12:30:00,4.78,4.78,4.75,4.75,619200.0,3.2191,3.2191,3.1989,3.1989,619200.0
2009-10-20 12:35:00,4.75,4.77,4.75,4.76,219200.0,3.1989,3.2123,3.1989,3.2056,219200.0
2009-10-20 12:40:00,4.76,4.77,4.76,4.77,76000.0,3.2056,3.2123,3.2056,3.2123,76000.0
2009-10-20 12:45:00,4.77,4.77,4.76,4.77,121600.0,3.2123,3.2123,3.2056,3.2123,121600.0
2009-10-20 12:50:00,4.77,4.77,4.76,4.77,144000.0,3.2123,3.2123,3.2056,3.2123,144000.0
2009-10-20 12:55:00,4.77,4.77,4.77,4.77,94400.0,3.2123,3.2123,3.2123,3.2123,94400.0
2009-10-20 13:00:00,4.77,4.79,4.77,4.78,331200.0,3.2123,3.2258,3.2123,3.2191,331200.0
2009-10-20 13:05:00,4.78,4.79,4.78,4.79,111200.0,3.2191,3.2258,3.2191,3.2258,111200.0
2009-10-20 13:10:00,4.79,4.79,4.79,4.79,72000.0,3.2258,3.2258,3.2258,3.2258,72000.0
2009-10-20 13:15:00,4.79,4.8,4.79,4.79,200800.0,3.2258,3.2325,3.2258,3.2258,200800.0
2009-10-20 13:20:00,4.79,4.8,4.79,4.8,88800.0,3.2258,3.2325,3.2258,3.2325,88800.0
2009-10-20 13:25:00,4.8,4.81,4.8,4.81,132800.0,3.2325,3.2393,3.2325,3.2393,132800.0
2009-10-20 13:30:00,4.81,4.82,4.81,4.81,200800.0,3.2393,3.246,3.2393,3.2393,200800.0
2009-10-20 13:35:00,4.81,4.81,4.8,4.8,79200.0,3.2393,3.2393,3.2325,3.2325,79200.0
2009-10-20 13:40:00,4.81,4.81,4.8,4.81,104000.0,3.2393,3.2393,3.2325,3.2393,104000.0
2009-10-20 13:45:00,4.81,4.82,4.81,4.82,120000.0,3.2393,3.246,3.2393,3.246,120000.0
2009-10-20 13:50:00,4.82,4.82,4.81,4.81,78400.0,3.246,3.246,3.2393,3.2393,78400.0
2009-10-20 13:55:00,4.81,4.81,4.8,4.8,82400.0,3.2393,3.2393,3.2325,3.2325,82400.0
2009-10-20 14:00:00,4.8,4.81,4.8,4.8,127200.0,3.2325,3.2393,3.2325,3.2325,127200.0
2009-10-20 14:05:00,4.8,4.81,4.8,4.81,105600.0,3.2325,3.2393,3.2325,3.2393,105600.0
2009-10-20 14:10:00,4.81,4.81,4.8,4.81,111200.0,3.2393,3.2393,3.2325,3.2393,111200.0
2009-10-20 14:15:00,4.81,4.82,4.81,4.82,220000.0,3.2393,3.246,3.2393,3.246,220000.0
2009-10-20 14:20:00,4.82,4.83,4.82,4.82,144800.0,3.246,3.2527,3.246,3.246,144800.0
2009-10-20 14:25:00,4.82,4.82,4.82,4.82,152800.0,3.246,3.246,3.246,3.246,152800.0
2009-10-20 14:30:00,4.82,4.83,4.81,4.83,165600.0,3.246,3.2527,3.2393,3.2527,165600.0
2009-10-20 14:35:00,4.83,4.83,4.82,4.83,228800.0,3.2527,3.2527,3.246,3.2527,228800.0
2009-10-20 14:40:00,4.83,4.83,4.81,4.81,194400.0,3.2527,3.2527,3.2393,3.2393,194400.0
2009-10-20 14:45:00,4.81,4.81,4.8,4.8,182400.0,3.2393,3.2393,3.2325,3.2325,182400.0
2009-10-20 14:50:00,4.81,4.81,4.8,4.8,192800.0,3.2393,3.2393,3.2325,3.2325,192800.0
2009-10-20 14:55:00,4.8,4.8,4.79,4.8,165600.0,3.2325,3.2325,3.2258,3.2325,165600.0
2009-10-20 15:00:00,4.8,4.8,4.8,4.8,208000.0,3.2325,3.2325,3.2325,3.2325,208000.0
2009-10-20 15:05:00,4.8,4.8,4.79,4.79,137600.0,3.2325,3.2325,3.2258,3.2258,137600.0
2009-10-20 15:10:00,4.79,4.79,4.78,4.79,144800.0,3.2258,3.2258,3.2191,3.2258,144800.0
2009-10-20 15:15:00,4.79,4.8,4.79,4.8,152800.0,3.2258,3.2325,3.2258,3.2325,152800.0
2009-10-20 15:20:00,4.8,4.81,4.79,4.79,211200.0,3.2325,3.2393,3.2258,3.2258,211200.0
2009-10-20 15:25:00,4.79,4.81,4.79,4.81,164000.0,3.2258,3.2393,3.2258,3.2393,164000.0
2009-10-20 15:30:00,4.81,4.81,4.81,4.81,443200.0,3.2393,3.2393,3.2393,3.2393,443200.0
2009-10-20 15:35:00,4.81,4.82,4.81,4.81,234400.0,3.2393,3.246,3.2393,3.2393,234400.0
2009-10-20 15:40:00,4.81,4.81,4.8,4.8,299200.0,3.2393,3.2393,3.2325,3.2325,299200.0
2009-10-20 15:45:00,4.8,4.81,4.8,4.81,374400.0,3.2325,3.2393,3.2325,3.2393,374400.0
2009-10-20 15:50:00,4.81,4.81,4.8,4.8,261600.0,3.2393,3.2393,3.2325,3.2325,261600.0
2009-10-20 15:55:00,4.8,4.8,4.79,4.8,385600.0,3.2325,3.2325,3.2258,3.2325,385600.0
2009-10-21 09:30:00,4.79,4.87,4.79,4.83,163200.0,3.2258,3.2797,3.2258,3.2527,163200.0
2009-10-21 09:35:00,4.83,4.85,4.81,4.85,54400.0,3.2527,3.2662,3.2393,3.2662,54400.0
2009-10-21 09:40:00,4.84,4.87,4.84,4.87,86400.0,3.2595,3.2797,3.2595,3.2797,86400.0
2009-10-21 09:45:00,4.87,4.87,4.86,4.86,120000.0,3.2797,3.2797,3.2729,3.2729,120000.0
2009-10-21 09:50:00,4.86,4.87,4.85,4.85,160800.0,3.2729,3.2797,3.2662,3.2662,160800.0
2009-10-21 09:55:00,4.86,4.87,4.86,4.86,330400.0,3.2729,3.2797,3.2729,3.2729,330400.0
2009-10-21 10:00:00,4.86,4.87,4.85,4.86,284000.0,3.2729,3.2797,3.2662,3.2729,284000.0
2009-10-21 10:05:00,4.86,4.87,4.85,4.86,234400.0,3.2729,3.2797,3.2662,3.2729,234400.0
2009-10-21 10:10:00,4.86,4.87,4.85,4.86,142400.0,3.2729,3.2797,3.2662,3.2729,142400.0
2009-10-21 10:15:00,4.86,4.87,4.86,4.86,289600.0,3.2729,3.2797,3.2729,3.2729,289600.0
2009-10-21 10:20:00,4.86,4.87,4.86,4.86,152000.0,3.2729,3.2797,3.2729,3.2729,152000.0
2009-10-21 10:25:00,4.86,4.87,4.86,4.86,108000.0,3.2729,3.2797,3.2729,3.2729,108000.0
2009-10-21 10:30:00,4.86,4.87,4.85,4.86,202400.0,3.2729,3.2797,3.2662,3.2729,202400.0
2009-10-21 10:35:00,4.86,4.87,4.86,4.87,219200.0,3.2729,3.2797,3.2729,3.2797,219200.0
2009-10-21 10:40:00,4.87,4.87,4.87,4.87,183200.0,3.2797,3.2797,3.2797,3.2797,183200.0
2009-10-21 10:45:00,4.87,4.87,4.86,4.86,180800.0,3.2797,3.2797,3.2729,3.2729,180800.0
2009-10-21 10:50:00,4.86,4.87,4.86,4.87,53600.0,3.2729,3.2797,3.2729,3.2797,53600.0
2009-10-21 10:55:00,4.87,4.87,4.86,4.86,99200.0,3.2797,3.2797,3.2729,3.2729,99200.0
2009-10-21 11:00:00,4.86,4.87,4.86,4.86,84000.0,3.2729,3.2797,3.2729,3.2729,84000.0
2009-10-21 11:05:00,4.86,4.88,4.86,4.87,158400.0,3.2729,3.2864,3.2729,3.2797,158400.0
2009-10-21 11:10:00,4.87,4.87,4.85,4.86,293600.0,3.2797,3.2797,3.2662,3.2729,293600.0
2009-10-21 11:15:00,4.86,4.86,4.85,4.86,165600.0,3.2729,3.2729,3.2662,3.2729,165600.0
2009-10-21 11:20:00,4.86,4.86,4.85,4.86,140000.0,3.2729,3.2729,3.2662,3.2729,140000.0
2009-10-21 11:25:00,4.86,4.87,4.86,4.86,115200.0,3.2729,3.2797,3.2729,3.2729,115200.0
2009-10-21 11:30:00,4.86,4.86,4.85,4.85,112000.0,3.2729,3.2729,3.2662,3.2662,112000.0
2009-10-21 11:35:00,4.85,4.86,4.85,4.86,132000.0,3.2662,3.2729,3.2662,3.2729,132000.0
2009-10-21 11:40:00,4.86,4.86,4.85,4.86,182400.0,3.2729,3.2729,3.2662,3.2729,182400.0
2009-10-21 11:45:00,4.86,4.86,4.85,4.85,188000.0,3.2729,3.2729,3.2662,3.2662,188000.0
2009-10-21 11:50:00,4.85,4.85,4.83,4.84,110400.0,3.2662,3.2662,3.2527,3.2595,110400.0
2009-10-21 11:55:00,4.84,4.84,4.84,4.84,41600.0,3.2595,3.2595,3.2595,3.2595,41600.0
2009-10-21 12:00:00,4.84,4.85,4.84,4.85,73600.0,3.2595,3.2662,3.2595,3.2662,73600.0
2009-10-21 12:05:00,4.85,4.85,4.84,4.84,65600.0,3.2662,3.2662,3.2595,3.2595,65600.0
2009-10-21 12:10:00,4.84,4.84,4.83,4.83,99200.0,3.2595,3.2595,3.2527,3.2527,99200.0
2009-10-21 12:15:00,4.83,4.83,4.83,4.83,99200.0,3.2527,3.2527,3.2527,3.2527,99200.0
2009-10-21 12:20:00,4.84,4.84,4.83,4.84,72000.0,3.2595,3.2595,3.2527,3.2595,72000.0
2009-10-21 12:25:00,4.84,4.84,4.84,4.84,86400.0,3.2595,3.2595,3.2595,3.2595,86400.0
2009-10-21 12:30:00,4.84,4.84,4.83,4.84,79200.0,3.2595,3.2595,3.2527,3.2595,79200.0
2009-10-21 12:35:00,4.84,4.84,4.83,4.84,33600.0,3.2595,3.2595,3.2527,3.2595,33600.0
2009-10-21 12:40:00,4.84,4.84,4.83,4.83,45600.0,3.2595,3.2595,3.2527,3.2527,45600.0
2009-10-21 12:45:00,4.83,4.84,4.83,4.84,135200.0,3.2527,3.2595,3.2527,3.2595,135200.0
2009-10-21 12:50:00,4.84,4.85,4.84,4.85,225600.0,3.2595,3.2662,3.2595,3.2662,225600.0
2009-10-21 12:55:00,4.85,4.85,4.85,4.85,77600.0,3.2662,3.2662,3.2662,3.2662,77600.0
2009-10-21 13:00:00,4.85,4.85,4.85,4.85,503200.0,3.2662,3.2662,3.2662,3.2662,503200.0
2009-10-21 13:05:00,4.85,4.85,4.84,4.84,95200.0,3.2662,3.2662,3.2595,3.2595,95200.0
2009-10-21 13:10:00,4.84,4.85,4.84,4.85,192800.0,3.2595,3.2662,3.2595,3.2662,192800.0
2009-10-21 13:15:00,4.85,4.85,4.84,4.85,84000.0,3.2662,3.2662,3.2595,3.2662,84000.0
2009-10-21 13:20:00,4.85,4.85,4.84,4.84,564000.0,3.2662,3.2662,3.2595,3.2595,564000.0
2009-10-21 13:25:00,4.84,4.84,4.84,4.84,279200.0,3.2595,3.2595,3.2595,3.2595,279200.0
2009-10-21 13:30:00,4.84,4.85,4.84,4.84,100800.0,3.2595,3.2662,3.2595,3.2595,100800.0
2009-10-21 13:35:00,4.84,4.85,4.84,4.84,226400.0,3.2595,3.2662,3.2595,3.2595,226400.0
2009-10-21 13:40:00,4.85,4.85,4.84,4.84,107200.0,3.2662,3.2662,3.2595,3.2595,107200.0
2009-10-21 13:45:00,4.84,4.84,4.84,4.84,74400.0,3.2595,3.2595,3.2595,3.2595,74400.0
2009-10-21 13:50:00,4.84,4.85,4.84,4.85,167200.0,3.2595,3.2662,3.2595,3.2662,167200.0
2009-10-21 13:55:00,4.85,4.86,4.85,4.85,153600.0,3.2662,3.2729,3.2662,3.2662,153600.0
2009-10-21 14:00:00,4.85,4.85,4.84,4.84,84800.0,3.2662,3.2662,3.2595,3.2595,84800.0
2009-10-21 14:05:00,4.84,4.85,4.84,4.84,116800.0,3.2595,3.2662,3.2595,3.2595,116800.0
2009-10-21 14:10:00,4.84,4.84,4.83,4.83,76800.0,3.2595,3.2595,3.2527,3.2527,76800.0
2009-10-21 14:15:00,4.83,4.83,4.82,4.83,98400.0,3.2527,3.2527,3.246,3.2527,98400.0
2009-10-21 14:20:00,4.83,4.83,4.82,4.83,92800.0,3.2527,3.2527,3.246,3.2527,92800.0
2009-10-21 14:25:00,4.84,4.84,4.84,4.84,91200.0,3.2595,3.2595,3.2595,3.2595,91200.0
2009-10-21 14:30:00,4.84,4.84,4.82,4.82,246400.0,3.2595,3.2595,3.246,3.246,246400.0
2009-10-21 14:35:00,4.82,4.82,4.81,4.82,172000.0,3.246,3.246,3.2393,3.246,172000.0
2009-10-21 14:40:00,4.82,4.82,4.81,4.82,154400.0,3.246,3.246,3.2393,3.246,154400.0
2009-10-21 14:45:00,4.82,4.83,4.82,4.83,62400.0,3.246,3.2527,3.246,3.2527,62400.0
2009-10-21 14:50:00,4.83,4.83,4.82,4.82,73600.0,3.2527,3.2527,3.246,3.246,73600.0
2009-10-21 14:55:00,4.82,4.83,4.82,4.82,44800.0,3.246,3.2527,3.246,3.246,44800.0
2009-10-21 15:00:00,4.82,4.82,4.82,4.82,82400.0,3.246,3.246,3.246,3.246,82400.0
2009-10-21 15:05:00,4.82,4.83,4.82,4.82,72000.0,3.246,3.2527,3.246,3.246,72000.0
2009-10-21 15:10:00,4.82,4.82,4.81,4.82,88800.0,3.246,3.246,3.2393,3.246,88800.0
2009-10-21 15:15:00,4.82,4.82,4.81,4.81,92800.0,3.246,3.246,3.2393,3.2393,92800.0
2009-10-21 15:20:00,4.81,4.81,4.78,4.79,317600.0,3.2393,3.2393,3.2191,3.2258,317600.0
2009-10-21 15:25:00,4.79,4.79,4.77,4.78,157600.0,3.2258,3.2258,3.2123,3.2191,157600.0
2009-10-21 15:30:00,4.78,4.78,4.75,4.75,324000.0,3.2191,3.2191,3.1989,3.1989,324000.0
2009-10-21 15:35:00,4.76,4.76,4.74,4.75,578400.0,3.2056,3.2056,3.1921,3.1989,578400.0
2009-10-21 15:40:00,4.76,4.76,4.73,4.73,342400.0,3.2056,3.2056,3.1854,3.1854,342400.0
2009-10-21 15:45:00,4.73,4.74,4.73,4.74,277600.0,3.1854,3.1921,3.1854,3.1921,277600.0
2009-10-21 15:50:00,4.74,4.75,4.73,4.73,528800.0,3.1921,3.1989,3.1854,3.1854,528800.0
2009-10-21 15:55:00,4.74,4.74,4.73,4.74,372000.0,3.1921,3.1921,3.1854,3.1921,372000.0
2009-10-22 09:30:00,4.75,4.77,4.72,4.73,114400.0,3.1989,3.2123,3.1787,3.1854,114400.0
2009-10-22 09:35:00,4.73,4.77,4.73,4.75,131200.0,3.1854,3.2123,3.1854,3.1989,131200.0
2009-10-22 09:40:00,4.75,4.75,4.71,4.72,168800.0,3.1989,3.1989,3.1719,3.1787,168800.0
2009-10-22 09:45:00,4.71,4.73,4.7,4.71,173600.0,3.1719,3.1854,3.1652,3.1719,173600.0
2009-10-22 09:50:00,4.71,4.72,4.69,4.71,104000.0,3.1719,3.1787,3.1585,3.1719,104000.0
2009-10-22 09:55:00,4.72,4.72,4.7,4.71,49600.0,3.1787,3.1787,3.1652,3.1719,49600.0
2009-10-22 10:00:00,4.71,4.73,4.69,4.7,124800.0,3.1719,3.1854,3.1585,3.1652,124800.0
2009-10-22 10:05:00,4.7,4.73,4.7,4.72,191200.0,3.1652,3.1854,3.1652,3.1787,191200.0
2009-10-22 10:10:00,4.71,4.73,4.71,4.72,64800.0,3.1719,3.1854,3.1719,3.1787,64800.0
2009-10-22 10:15:00,4.72,4.73,4.71,4.72,95200.0,3.1787,3.1854,3.1719,3.1787,95200.0
2009-10-22 10:20:00,4.72,4.75,4.72,4.73,80800.0,3.1787,3.1989,3.1787,3.1854,80800.0
2009-10-22 10:25:00,4.74,4.74,4.72,4.73,98400.0,3.1921,3.1921,3.1787,3.1854,98400.0
2009-10-22 10:30:00,4.73,4.74,4.72,4.72,130400.0,3.1854,3.1921,3.1787,3.1787,130400.0
2009-10-22 10:35:00,4.72,4.74,4.72,4.73,100000.0,3.1787,3.1921,3.1787,3.1854,100000.0
2009-10-22 10:40:00,4.74,4.74,4.73,4.74,52000.0,3.1921,3.1921,3.1854,3.1921,52000.0
2009-10-22 10:45:00,4.74,4.74,4.72,4.73,35200.0,3.1921,3.1921,3.1787,3.1854,35200.0
2009-10-22 10:50:00,4.73,4.75,4.73,4.75,84000.0,3.1854,3.1989,3.1854,3.1989,84000.0
2009-10-22 10:55:00,4.75,4.75,4.74,4.74,98400.0,3.1989,3.1989,3.1921,3.1921,98400.0
2009-10-22 11:00:00,4.75,4.75,4.74,4.75,232800.0,3.1989,3.1989,3.1921,3.1989,232800.0
2009-10-22 11:05:00,4.75,4.76,4.75,4.76,72800.0,3.1989,3.2056,3.1989,3.2056,72800.0
2009-10-22 11:10:00,4.76,4.77,4.75,4.77,65600.0,3.2056,3.2123,3.1989,3.2123,65600.0
2009-10-22 11:15:00,4.76,4.76,4.75,4.75,82400.0,3.2056,3.2056,3.1989,3.1989,82400.0
2009-10-22 11:20:00,4.75,4.75,4.75,4.75,103200.0,3.1989,3.1989,3.1989,3.1989,103200.0
2009-10-22 11:25:00,4.75,4.76,4.75,4.75,68000.0,3.1989,3.2056,3.1989,3.1989,68000.0
2009-10-22 11:30:00,4.75,4.76,4.75,4.76,188800.0,3.1989,3.2056,3.1989,3.2056,188800.0
2009-10-22 11:35:00,4.75,4.76,4.75,4.75,125600.0,3.1989,3.2056,3.1989,3.1989,125600.0
2009-10-22 11:40:00,4.75,4.75,4.75,4.75,44800.0,3.1989,3.1989,3.1989,3.1989,44800.0
2009-10-22 11:45:00,4.75,4.75,4.74,4.74,64800.0,3.1989,3.1989,3.1921,3.1921,64800.0
2009-10-22 11:50:00,4.74,4.75,4.73,4.74,131200.0,3.1921,3.1989,3.1854,3.1921,131200.0
2009-10-22 11:55:00,4.74,4.74,4.73,4.74,87200.0,3.1921,3.1921,3.1854,3.1921,87200.0
2009-10-22 12:00:00,4.74,4.74,4.73,4.74,110400.0,3.1921,3.1921,3.1854,3.1921,110400.0
2009-10-22 12:05:00,4.74,4.74,4.73,4.74,43200.0,3.1921,3.1921,3.1854,3.1921,43200.0
2009-10-22 12:10:00,4.74,4.74,4.74,4.74,89600.0,3.1921,3.1921,3.1921,3.1921,89600.0
2009-10-22 12:15:00,4.73,4.74,4.73,4.73,36000.0,3.1854,3.1921,3.1854,3.1854,36000.0
2009-10-22 12:20:00,4.74,4.74,4.73,4.73,24000.0,3.1921,3.1921,3.1854,3.1854,24000.0
2009-10-22 12:25:00,4.73,4.73,4.72,4.73,68000.0,3.1854,3.1854,3.1787,3.1854,68000.0
2009-10-22 12:30:00,4.73,4.74,4.73,4.73,96800.0,3.1854,3.1921,3.1854,3.1854,96800.0
2009-10-22 12:35:00,4.73,4.74,4.73,4.73,97600.0,3.1854,3.1921,3.1854,3.1854,97600.0
2009-10-22 12:40:00,4.73,4.75,4.73,4.74,108000.0,3.1854,3.1989,3.1854,3.1921,108000.0
2009-10-22 12:45:00,4.74,4.76,4.74,4.75,368800.0,3.1921,3.2056,3.1921,3.1989,368800.0
2009-10-22 12:50:00,4.75,4.75,4.74,4.75,110400.0,3.1989,3.1989,3.1921,3.1989,110400.0
2009-10-22 12:55:00,4.75,4.76,4.75,4.75,54400.0,3.1989,3.2056,3.1989,3.1989,54400.0
2009-10-22 13:00:00,4.75,4.76,4.75,4.75,109600.0,3.1989,3.2056,3.1989,3.1989,109600.0
2009-10-22 13:05:00,4.75,4.75,4.75,4.75,37600.0,3.1989,3.1989,3.1989,3.1989,37600.0
2009-10-22 13:10:00,4.75,4.76,4.75,4.75,96000.0,3.1989,3.2056,3.1989,3.1989,96000.0
2009-10-22 13:15:00,4.75,4.75,4.75,4.75,51200.0,3.1989,3.1989,3.1989,3.1989,51200.0
2009-10-22 13:20:00,4.75,4.76,4.75,4.76,104800.0,3.1989,3.2056,3.1989,3.2056,104800.0
2009-10-22 13:25:00,4.76,4.76,4.75,4.75,347200.0,3.2056,3.2056,3.1989,3.1989,347200.0
2009-10-22 13:30:00,4.75,4.75,4.75,4.75,154400.0,3.1989,3.1989,3.1989,3.1989,154400.0
2009-10-22 13:35:00,4.75,4.75,4.75,4.75,134400.0,3.1989,3.1989,3.1989,3.1989,134400.0
2009-10-22 13:40:00,4.75,4.75,4.74,4.74,67200.0,3.1989,3.1989,3.1921,3.1921,67200.0
2009-10-22 13:45:00,4.74,4.75,4.74,4.74,108800.0,3.1921,3.1989,3.1921,3.1921,108800.0
2009-10-22 13:50:00,4.74,4.75,4.74,4.75,108000.0,3.1921,3.1989,3.1921,3.1989,108000.0
2009-10-22 13:55:00,4.75,4.75,4.74,4.75,91200.0,3.1989,3.1989,3.1921,3.1989,91200.0
2009-10-22 14:00:00,4.75,4.77,4.75,4.77,236800.0,3.1989,3.2123,3.1989,3.2123,236800.0
2009-10-22 14:05:00,4.77,4.77,4.76,4.77,102400.0,3.2123,3.2123,3.2056,3.2123,102400.0
2009-10-22 14:10:00,4.77,4.79,4.77,4.78,233600.0,3.2123,3.2258,3.2123,3.2191,233600.0
2009-10-22 14:15:00,4.78,4.79,4.78,4.78,184800.0,3.2191,3.2258,3.2191,3.2191,184800.0
2009-10-22 14:20:00,4.78,4.79,4.78,4.79,92000.0,3.2191,3.2258,3.2191,3.2258,92000.0
2009-10-22 14:25:00,4.79,4.79,4.78,4.79,141600.0,3.2258,3.2258,3.2191,3.2258,141600.0
2009-10-22 14:30:00,4.79,4.8,4.79,4.79,155200.0,3.2258,3.2325,3.2258,3.2258,155200.0
2009-10-22 14:35:00,4.79,4.8,4.79,4.79,88000.0,3.2258,3.2325,3.2258,3.2258,88000.0
2009-10-22 14:40:00,4.79,4.8,4.79,4.79,84800.0,3.2258,3.2325,3.2258,3.2258,84800.0
2009-10-22 14:45:00,4.79,4.79,4.77,4.77,648800.0,3.2258,3.2258,3.2123,3.2123,648800.0
2009-10-22 14:50:00,4.77,4.77,4.77,4.77,143200.0,3.2123,3.2123,3.2123,3.2123,143200.0
2009-10-22 14:55:00,4.77,4.78,4.77,4.78,98400.0,3.2123,3.2191,3.2123,3.2191,98400.0
2009-10-22 15:00:00,4.78,4.78,4.78,4.78,128800.0,3.2191,3.2191,3.2191,3.2191,128800.0
2009-10-22 15:05:00,4.78,4.78,4.78,4.78,109600.0,3.2191,3.2191,3.2191,3.2191,109600.0
2009-10-22 15:10:00,4.78,4.78,4.77,4.77,414400.0,3.2191,3.2191,3.2123,3.2123,414400.0
2009-10-22 15:15:00,4.78,4.78,4.77,4.78,358400.0,3.2191,3.2191,3.2123,3.2191,358400.0
2009-10-22 15:20:00,4.78,4.79,4.78,4.78,295200.0,3.2191,3.2258,3.2191,3.2191,295200.0
2009-10-22 15:25:00,4.78,4.79,4.78,4.79,271200.0,3.2191,3.2258,3.2191,3.2258,271200.0
2009-10-22 15:30:00,4.79,4.79,4.78,4.78,183200.0,3.2258,3.2258,3.2191,3.2191,183200.0
2009-10-22 15:35:00,4.78,4.78,4.77,4.78,211200.0,3.2191,3.2191,3.2123,3.2191,211200.0
2009-10-22 15:40:00,4.78,4.78,4.77,4.78,162400.0,3.2191,3.2191,3.2123,3.2191,162400.0
2009-10-22 15:45:00,4.78,4.78,4.77,4.78,128800.0,3.2191,3.2191,3.2123,3.2191,128800.0
2009-10-22 15:50:00,4.78,4.78,4.77,4.77,320800.0,3.2191,3.2191,3.2123,3.2123,320800.0
2009-10-22 15:55:00,4.77,4.78,4.76,4.77,296000.0,3.2123,3.2191,3.2056,3.2123,296000.0
2009-10-23 09:30:00,4.77,4.77,4.74,4.76,232000.0,3.2123,3.2123,3.1921,3.2056,232000.0
2009-10-23 09:35:00,4.76,4.77,4.73,4.75,79200.0,3.2056,3.2123,3.1854,3.1989,79200.0
2009-10-23 09:40:00,4.75,4.76,4.74,4.75,69600.0,3.1989,3.2056,3.1921,3.1989,69600.0
2009-10-23 09:45:00,4.75,4.76,4.74,4.76,134400.0,3.1989,3.2056,3.1921,3.2056,134400.0
2009-10-23 09:50:00,4.76,4.77,4.75,4.77,71200.0,3.2056,3.2123,3.1989,3.2123,71200.0
2009-10-23 09:55:00,4.77,4.77,4.75,4.77,50400.0,3.2123,3.2123,3.1989,3.2123,50400.0
2009-10-23 10:00:00,4.77,4.79,4.74,4.74,168000.0,3.2123,3.2258,3.1921,3.1921,168000.0
2009-10-23 10:05:00,4.74,4.75,4.73,4.75,124000.0,3.1921,3.1989,3.1854,3.1989,124000.0
2009-10-23 10:10:00,4.74,4.75,4.74,4.75,144000.0,3.1921,3.1989,3.1921,3.1989,144000.0
2009-10-23 10:15:00,4.74,4.75,4.73,4.74,145600.0,3.1921,3.1989,3.1854,3.1921,145600.0
2009-10-23 10:20:00,4.74,4.75,4.74,4.75,151200.0,3.1921,3.1989,3.1921,3.1989,151200.0
2009-10-23 10:25:00,4.75,4.75,4.74,4.75,88000.0,3.1989,3.1989,3.1921,3.1989,88000.0
2009-10-23 10:30:00,4.75,4.75,4.72,4.73,136800.0,3.1989,3.1989,3.1787,3.1854,136800.0
2009-10-23 10:35:00,4.73,4.74,4.72,4.74,76000.0,3.1854,3.1921,3.1787,3.1921,76000.0
2009-10-23 10:40:00,4.74,4.74,4.73,4.73,60800.0,3.1921,3.1921,3.1854,3.1854,60800.0
2009-10-23 10:45:00,4.73,4.73,4.71,4.72,80000.0,3.1854,3.1854,3.1719,3.1787,80000.0
2009-10-23 10:50:00,4.72,4.72,4.71,4.71,96800.0,3.1787,3.1787,3.1719,3.1719,96800.0
2009-10-23 10:55:00,4.71,4.71,4.69,4.69,244000.0,3.1719,3.1719,3.1585,3.1585,244000.0
2009-10-23 11:00:00,4.69,4.7,4.68,4.68,363200.0,3.1585,3.1652,3.1517,3.1517,363200.0
2009-10-23 11:05:00,4.68,4.7,4.68,4.69,129600.0,3.1517,3.1652,3.1517,3.1585,129600.0
2009-10-23 11:10:00,4.7,4.71,4.69,4.71,178400.0,3.1652,3.1719,3.1585,3.1719,178400.0
2009-10-23 11:15:00,4.71,4.71,4.68,4.68,195200.0,3.1719,3.1719,3.1517,3.1517,195200.0
2009-10-23 11:20:00,4.68,4.7,4.68,4.69,212000.0,3.1517,3.1652,3.1517,3.1585,212000.0
2009-10-23 11:25:00,4.69,4.7,4.69,4.7,61600.0,3.1585,3.1652,3.1585,3.1652,61600.0
2009-10-23 11:30:00,4.7,4.7,4.69,4.69,64800.0,3.1652,3.1652,3.1585,3.1585,64800.0
2009-10-23 11:35:00,4.69,4.7,4.69,4.69,184800.0,3.1585,3.1652,3.1585,3.1585,184800.0
2009-10-23 11:40:00,4.69,4.7,4.69,4.7,63200.0,3.1585,3.1652,3.1585,3.1652,63200.0
2009-10-23 11:45:00,4.7,4.7,4.69,4.69,452800.0,3.1652,3.1652,3.1585,3.1585,452800.0
2009-10-23 11:50:00,4.7,4.71,4.7,4.71,83200.0,3.1652,3.1719,3.1652,3.1719,83200.0
2009-10-23 11:55:00,4.71,4.71,4.69,4.7,381600.0,3.1719,3.1719,3.1585,3.1652,381600.0
2009-10-23 12:00:00,4.7,4.72,4.7,4.71,96000.0,3.1652,3.1787,3.1652,3.1719,96000.0
2009-10-23 12:05:00,4.72,4.72,4.71,4.72,98400.0,3.1787,3.1787,3.1719,3.1787,98400.0
2009-10-23 12:10:00,4.72,4.72,4.71,4.71,60800.0,3.1787,3.1787,3.1719,3.1719,60800.0
2009-10-23 12:15:00,4.71,4.71,4.71,4.71,63200.0,3.1719,3.1719,3.1719,3.1719,63200.0
2009-10-23 12:20:00,4.71,4.71,4.7,4.7,78400.0,3.1719,3.1719,3.1652,3.1652,78400.0
2009-10-23 12:25:00,4.7,4.71,4.7,4.71,66400.0,3.1652,3.1719,3.1652,3.1719,66400.0
2009-10-23 12:30:00,4.71,4.71,4.7,4.7,293600.0,3.1719,3.1719,3.1652,3.1652,293600.0
2009-10-23 12:35:00,4.7,4.71,4.7,4.71,56000.0,3.1652,3.1719,3.1652,3.1719,56000.0
2009-10-23 12:40:00,4.71,4.71,4.7,4.7,56800.0,3.1719,3.1719,3.1652,3.1652,56800.0
2009-10-23 12:45:00,4.71,4.71,4.71,4.71,370400.0,3.1719,3.1719,3.1719,3.1719,370400.0
2009-10-23 12:50:00,4.71,4.71,4.7,4.7,45600.0,3.1719,3.1719,3.1652,3.1652,45600.0
2009-10-23 12:55:00,4.7,4.7,4.7,4.7,161600.0,3.1652,3.1652,3.1652,3.1652,161600.0
2009-10-23 13:00:00,4.7,4.71,4.7,4.71,84800.0,3.1652,3.1719,3.1652,3.1719,84800.0
2009-10-23 13:05:00,4.7,4.71,4.7,4.71,24000.0,3.1652,3.1719,3.1652,3.1719,24000.0
2009-10-23 13:10:00,4.71,4.72,4.71,4.72,46400.0,3.1719,3.1787,3.1719,3.1787,46400.0
2009-10-23 13:15:00,4.72,4.72,4.71,4.71,42400.0,3.1787,3.1787,3.1719,3.1719,42400.0
2009-10-23 13:20:00,4.71,4.71,4.7,4.7,893600.0,3.1719,3.1719,3.1652,3.1652,893600.0
2009-10-23 13:25:00,4.7,4.71,4.7,4.7,42400.0,3.1652,3.1719,3.1652,3.1652,42400.0
2009-10-23 13:30:00,4.7,4.7,4.68,4.69,160800.0,3.1652,3.1652,3.1517,3.1585,160800.0
2009-10-23 13:35:00,4.69,4.7,4.69,4.69,234400.0,3.1585,3.1652,3.1585,3.1585,234400.0
2009-10-23 13:40:00,4.69,4.7,4.69,4.7,704000.0,3.1585,3.1652,3.1585,3.1652,704000.0
2009-10-23 13:45:00,4.7,4.7,4.69,4.69,130400.0,3.1652,3.1652,3.1585,3.1585,130400.0
2009-10-23 13:50:00,4.69,4.7,4.69,4.7,83200.0,3.1585,3.1652,3.1585,3.1652,83200.0
2009-10-23 13:55:00,4.7,4.7,4.69,4.7,139200.0,3.1652,3.1652,3.1585,3.1652,139200.0
2009-10-23 14:00:00,4.7,4.7,4.69,4.69,108800.0,3.1652,3.1652,3.1585,3.1585,108800.0
2009-10-23 14:05:00,4.69,4.7,4.68,4.7,152800.0,3.1585,3.1652,3.1517,3.1652,152800.0
2009-10-23 14:10:00,4.7,4.7,4.69,4.7,120800.0,3.1652,3.1652,3.1585,3.1652,120800.0
2009-10-23 14:15:00,4.7,4.71,4.7,4.7,66400.0,3.1652,3.1719,3.1652,3.1652,66400.0
2009-10-23 14:20:00,4.71,4.72,4.71,4.71,147200.0,3.1719,3.1787,3.1719,3.1719,147200.0
2009-10-23 14:25:00,4.71,4.72,4.71,4.71,111200.0,3.1719,3.1787,3.1719,3.1719,111200.0
2009-10-23 14:30:00,4.71,4.72,4.71,4.71,152000.0,3.1719,3.1787,3.1719,3.1719,152000.0
2009-10-23 14:35:00,4.71,4.72,4.71,4.72,60000.0,3.1719,3.1787,3.1719,3.1787,60000.0
2009-10-23 14:40:00,4.71,4.72,4.71,4.72,60800.0,3.1719,3.1787,3.1719,3.1787,60800.0
2009-10-23 14:45:00,4.72,4.72,4.71,4.71,59200.0,3.1787,3.1787,3.1719,3.1719,59200.0
2009-10-23 14:50:00,4.71,4.71,4.7,4.7,75200.0,3.1719,3.1719,3.1652,3.1652,75200.0
2009-10-23 14:55:00,4.7,4.7,4.7,4.7,74400.0,3.1652,3.1652,3.1652,3.1652,74400.0
2009-10-23 15:00:00,4.7,4.71,4.7,4.7,120000.0,3.1652,3.1719,3.1652,3.1652,120000.0
2009-10-23 15:05:00,4.7,4.71,4.7,4.7,152000.0,3.1652,3.1719,3.1652,3.1652,152000.0
2009-10-23 15:10:00,4.7,4.72,4.7,4.72,95200.0,3.1652,3.1787,3.1652,3.1787,95200.0
2009-10-23 15:15:00,4.71,4.72,4.71,4.71,110400.0,3.1719,3.1787,3.1719,3.1719,110400.0
2009-10-23 15:20:00,4.71,4.72,4.71,4.71,153600.0,3.1719,3.1787,3.1719,3.1719,153600.0
2009-10-23 15:25:00,4.71,4.71,4.7,4.7,123200.0,3.1719,3.1719,3.1652,3.1652,123200.0
2009-10-23 15:30:00,4.7,4.7,4.69,4.69,214400.0,3.1652,3.1652,3.1585,3.1585,214400.0
2009-10-23 15:35:00,4.69,4.69,4.68,4.69,226400.0,3.1585,3.1585,3.1517,3.1585,226400.0
2009-10-23 15:40:00,4.69,4.69,4.68,4.69,229600.0,3.1585,3.1585,3.1517,3.1585,229600.0
2009-10-23 15:45:00,4.69,4.69,4.69,4.69,251200.0,3.1585,3.1585,3.1585,3.1585,251200.0
2009-10-23 15:50:00,4.7,4.7,4.69,4.7,298400.0,3.1652,3.1652,3.1585,3.1652,298400.0
2009-10-23 15:55:00,4.7,4.7,4.69,4.7,444000.0,3.1652,3.1652,3.1585,3.1652,444000.0
2009-10-26 09:30:00,4.69,4.7,4.68,4.7,79200.0,3.1585,3.1652,3.1517,3.1652,79200.0
2009-10-26 09:35:00,4.7,4.73,4.7,4.73,32000.0,3.1652,3.1854,3.1652,3.1854,32000.0
2009-10-26 09:40:00,4.73,4.74,4.71,4.72,34400.0,3.1854,3.1921,3.1719,3.1787,34400.0
2009-10-26 09:45:00,4.72,4.75,4.72,4.74,52000.0,3.1787,3.1989,3.1787,3.1921,52000.0
2009-10-26 09:50:00,4.74,4.75,4.73,4.74,40800.0,3.1921,3.1989,3.1854,3.1921,40800.0
2009-10-26 09:55:00,4.74,4.75,4.74,4.75,379200.0,3.1921,3.1989,3.1921,3.1989,379200.0
2009-10-26 10:00:00,4.75,4.78,4.75,4.78,288800.0,3.1989,3.2191,3.1989,3.2191,288800.0
2009-10-26 10:05:00,4.78,4.78,4.76,4.77,181600.0,3.2191,3.2191,3.2056,3.2123,181600.0
2009-10-26 10:10:00,4.77,4.78,4.77,4.77,47200.0,3.2123,3.2191,3.2123,3.2123,47200.0
2009-10-26 10:15:00,4.77,4.78,4.76,4.76,82400.0,3.2123,3.2191,3.2056,3.2056,82400.0
2009-10-26 10:20:00,4.76,4.78,4.76,4.77,60800.0,3.2056,3.2191,3.2056,3.2123,60800.0
2009-10-26 10:25:00,4.77,4.78,4.77,4.77,65600.0,3.2123,3.2191,3.2123,3.2123,65600.0
2009-10-26 10:30:00,4.77,4.78,4.77,4.77,199200.0,3.2123,3.2191,3.2123,3.2123,199200.0
2009-10-26 10:35:00,4.77,4.77,4.77,4.77,109600.0,3.2123,3.2123,3.2123,3.2123,109600.0
2009-10-26 10:40:00,4.78,4.78,4.78,4.78,58400.0,3.2191,3.2191,3.2191,3.2191,58400.0
2009-10-26 10:45:00,4.78,4.79,4.77,4.78,111200.0,3.2191,3.2258,3.2123,3.2191,111200.0
2009-10-26 10:50:00,4.78,4.78,4.77,4.78,56800.0,3.2191,3.2191,3.2123,3.2191,56800.0
2009-10-26 10:55:00,4.78,4.78,4.76,4.76,366400.0,3.2191,3.2191,3.2056,3.2056,366400.0
2009-10-26 11:00:00,4.76,4.77,4.76,4.77,60000.0,3.2056,3.2123,3.2056,3.2123,60000.0
2009-10-26 11:05:00,4.76,4.78,4.76,4.78,67200.0,3.2056,3.2191,3.2056,3.2191,67200.0
2009-10-26 11:10:00,4.78,4.78,4.75,4.75,62400.0,3.2191,3.2191,3.1989,3.1989,62400.0
2009-10-26 11:15:00,4.75,4.75,4.74,4.74,64800.0,3.1989,3.1989,3.1921,3.1921,64800.0
2009-10-26 11:20:00,4.74,4.75,4.74,4.75,56800.0,3.1921,3.1989,3.1921,3.1989,56800.0
2009-10-26 11:25:00,4.75,4.76,4.73,4.73,76000.0,3.1989,3.2056,3.1854,3.1854,76000.0
2009-10-26 11:30:00,4.73,4.73,4.68,4.7,342400.0,3.1854,3.1854,3.1517,3.1652,342400.0
2009-10-26 11:35:00,4.7,4.7,4.68,4.69,248000.0,3.1652,3.1652,3.1517,3.1585,248000.0
2009-10-26 11:40:00,4.69,4.69,4.68,4.68,71200.0,3.1585,3.1585,3.1517,3.1517,71200.0
2009-10-26 11:45:00,4.68,4.69,4.68,4.68,96800.0,3.1517,3.1585,3.1517,3.1517,96800.0
2009-10-26 11:50:00,4.68,4.68,4.68,4.68,52000.0,3.1517,3.1517,3.1517,3.1517,52000.0
2009-10-26 11:55:00,4.68,4.69,4.65,4.65,128800.0,3.1517,3.1585,3.1315,3.1315,128800.0
2009-10-26 12:00:00,4.65,4.66,4.64,4.64,132800.0,3.1315,3.1383,3.1248,3.1248,132800.0
2009-10-26 12:05:00,4.64,4.65,4.63,4.65,159200.0,3.1248,3.1315,3.1181,3.1315,159200.0
2009-10-26 12:10:00,4.65,4.67,4.65,4.66,94400.0,3.1315,3.145,3.1315,3.1383,94400.0
2009-10-26 12:15:00,4.66,4.68,4.66,4.68,87200.0,3.1383,3.1517,3.1383,3.1517,87200.0
2009-10-26 12:20:00,4.68,4.68,4.66,4.66,192800.0,3.1517,3.1517,3.1383,3.1383,192800.0
2009-10-26 12:25:00,4.67,4.67,4.66,4.66,44800.0,3.145,3.145,3.1383,3.1383,44800.0
2009-10-26 12:30:00,4.66,4.66,4.66,4.66,505600.0,3.1383,3.1383,3.1383,3.1383,505600.0
2009-10-26 12:35:00,4.66,4.67,4.65,4.66,112800.0,3.1383,3.145,3.1315,3.1383,112800.0
2009-10-26 12:40:00,4.67,4.67,4.66,4.66,169600.0,3.145,3.145,3.1383,3.1383,169600.0
2009-10-26 12:45:00,4.66,4.67,4.66,4.66,303200.0,3.1383,3.145,3.1383,3.1383,303200.0
2009-10-26 12:50:00,4.66,4.67,4.66,4.67,104000.0,3.1383,3.145,3.1383,3.145,104000.0
2009-10-26 12:55:00,4.67,4.68,4.67,4.67,82400.0,3.145,3.1517,3.145,3.145,82400.0
2009-10-26 13:00:00,4.67,4.68,4.67,4.67,19200.0,3.145,3.1517,3.145,3.145,19200.0
2009-10-26 13:05:00,4.67,4.68,4.67,4.68,19200.0,3.145,3.1517,3.145,3.1517,19200.0
2009-10-26 13:10:00,4.68,4.68,4.67,4.68,145600.0,3.1517,3.1517,3.145,3.1517,145600.0
2009-10-26 13:15:00,4.68,4.68,4.67,4.68,71200.0,3.1517,3.1517,3.145,3.1517,71200.0
2009-10-26 13:20:00,4.68,4.68,4.67,4.67,156000.0,3.1517,3.1517,3.145,3.145,156000.0
2009-10-26 13:25:00,4.67,4.68,4.67,4.67,57600.0,3.145,3.1517,3.145,3.145,57600.0
2009-10-26 13:30:00,4.67,4.67,4.67,4.67,18400.0,3.145,3.145,3.145,3.145,18400.0
2009-10-26 13:35:00,4.68,4.68,4.67,4.67,80800.0,3.1517,3.1517,3.145,3.145,80800.0
2009-10-26 13:40:00,4.67,4.69,4.67,4.69,28000.0,3.145,3.1585,3.145,3.1585,28000.0
2009-10-26 13:45:00,4.68,4.68,4.68,4.68,39200.0,3.1517,3.1517,3.1517,3.1517,39200.0
2009-10-26 13:50:00,4.68,4.68,4.67,4.68,112800.0,3.1517,3.1517,3.145,3.1517,112800.0
2009-10-26 13:55:00,4.68,4.69,4.68,4.68,44000.0,3.1517,3.1585,3.1517,3.1517,44000.0
2009-10-26 14:00:00,4.68,4.69,4.67,4.69,56800.0,3.1517,3.1585,3.145,3.1585,56800.0
2009-10-26 14:05:00,4.69,4.69,4.68,4.68,36000.0,3.1585,3.1585,3.1517,3.1517,36000.0
2009-10-26 14:10:00,4.68,4.68,4.67,4.68,84000.0,3.1517,3.1517,3.145,3.1517,84000.0
2009-10-26 14:15:00,4.68,4.68,4.66,4.66,54400.0,3.1517,3.1517,3.1383,3.1383,54400.0
2009-10-26 14:20:00,4.66,4.67,4.66,4.67,18400.0,3.1383,3.145,3.1383,3.145,18400.0
2009-10-26 14:25:00,4.66,4.67,4.66,4.67,56000.0,3.1383,3.145,3.1383,3.145,56000.0
2009-10-26 14:30:00,4.67,4.67,4.66,4.66,66400.0,3.145,3.145,3.1383,3.1383,66400.0
2009-10-26 14:35:00,4.65,4.66,4.65,4.66,100000.0,3.1315,3.1383,3.1315,3.1383,100000.0
2009-10-26 14:40:00,4.66,4.66,4.65,4.66,34400.0,3.1383,3.1383,3.1315,3.1383,34400.0
2009-10-26 14:45:00,4.65,4.65,4.64,4.64,148000.0,3.1315,3.1315,3.1248,3.1248,148000.0
2009-10-26 14:50:00,4.64,4.66,4.64,4.66,91200.0,3.1248,3.1383,3.1248,3.1383,91200.0
2009-10-26 14:55:00,4.66,4.67,4.65,4.65,143200.0,3.1383,3.145,3.1315,3.1315,143200.0
2009-10-26 15:00:00,4.65,4.66,4.65,4.66,69600.0,3.1315,3.1383,3.1315,3.1383,69600.0
2009-10-26 15:05:00,4.66,4.66,4.64,4.65,135200.0,3.1383,3.1383,3.1248,3.1315,135200.0
2009-10-26 15:10:00,4.65,4.65,4.65,4.65,84800.0,3.1315,3.1315,3.1315,3.1315,84800.0
2009-10-26 15:15:00,4.65,4.66,4.65,4.65,101600.0,3.1315,3.1383,3.1315,3.1315,101600.0
2009-10-26 15:20:00,4.65,4.65,4.64,4.65,84800.0,3.1315,3.1315,3.1248,3.1315,84800.0
2009-10-26 15:25:00,4.65,4.65,4.64,4.65,87200.0,3.1315,3.1315,3.1248,3.1315,87200.0
2009-10-26 15:30:00,4.65,4.66,4.64,4.66,93600.0,3.1315,3.1383,3.1248,3.1383,93600.0
2009-10-26 15:35:00,4.66,4.66,4.64,4.65,151200.0,3.1383,3.1383,3.1248,3.1315,151200.0
2009-10-26 15:40:00,4.65,4.65,4.65,4.65,155200.0,3.1315,3.1315,3.1315,3.1315,155200.0
2009-10-26 15:45:00,4.65,4.66,4.65,4.66,346400.0,3.1315,3.1383,3.1315,3.1383,346400.0
2009-10-26 15:50:00,4.66,4.66,4.64,4.64,324000.0,3.1383,3.1383,3.1248,3.1248,324000.0
2009-10-26 15:55:00,4.64,4.65,4.64,4.65,554400.0,3.1248,3.1315,3.1248,3.1315,554400.0
2009-10-27 09:30:00,4.66,4.71,4.66,4.67,139200.0,3.1383,3.1719,3.1383,3.145,139200.0
2009-10-27 09:35:00,4.67,4.68,4.63,4.65,196800.0,3.145,3.1517,3.1181,3.1315,196800.0
2009-10-27 09:40:00,4.65,4.65,4.63,4.63,220000.0,3.1315,3.1315,3.1181,3.1181,220000.0
2009-10-27 09:45:00,4.63,4.64,4.63,4.64,73600.0,3.1181,3.1248,3.1181,3.1248,73600.0
2009-10-27 09:50:00,4.64,4.66,4.64,4.65,91200.0,3.1248,3.1383,3.1248,3.1315,91200.0
2009-10-27 09:55:00,4.65,4.65,4.64,4.64,60800.0,3.1315,3.1315,3.1248,3.1248,60800.0
2009-10-27 10:00:00,4.63,4.63,4.59,4.62,256800.0,3.1181,3.1181,3.0911,3.1113,256800.0
2009-10-27 10:05:00,4.62,4.62,4.61,4.62,70400.0,3.1113,3.1113,3.1046,3.1113,70400.0
2009-10-27 10:10:00,4.62,4.64,4.62,4.63,111200.0,3.1113,3.1248,3.1113,3.1181,111200.0
2009-10-27 10:15:00,4.63,4.64,4.63,4.63,52000.0,3.1181,3.1248,3.1181,3.1181,52000.0
2009-10-27 10:20:00,4.63,4.63,4.61,4.61,83200.0,3.1181,3.1181,3.1046,3.1046,83200.0
2009-10-27 10:25:00,4.61,4.63,4.61,4.63,99200.0,3.1046,3.1181,3.1046,3.1181,99200.0
2009-10-27 10:30:00,4.63,4.63,4.62,4.62,100800.0,3.1181,3.1181,3.1113,3.1113,100800.0
2009-10-27 10:35:00,4.62,4.63,4.62,4.63,196000.0,3.1113,3.1181,3.1113,3.1181,196000.0
2009-10-27 10:40:00,4.63,4.66,4.63,4.65,75200.0,3.1181,3.1383,3.1181,3.1315,75200.0
2009-10-27 10:45:00,4.65,4.65,4.64,4.64,56800.0,3.1315,3.1315,3.1248,3.1248,56800.0
2009-10-27 10:50:00,4.64,4.64,4.62,4.63,250400.0,3.1248,3.1248,3.1113,3.1181,250400.0
2009-10-27 10:55:00,4.63,4.64,4.62,4.64,60800.0,3.1181,3.1248,3.1113,3.1248,60800.0
2009-10-27 11:00:00,4.64,4.64,4.62,4.62,44000.0,3.1248,3.1248,3.1113,3.1113,44000.0
2009-10-27 11:05:00,4.62,4.62,4.61,4.62,61600.0,3.1113,3.1113,3.1046,3.1113,61600.0
2009-10-27 11:10:00,4.62,4.63,4.62,4.62,48800.0,3.1113,3.1181,3.1113,3.1113,48800.0
2009-10-27 11:15:00,4.61,4.62,4.61,4.62,40800.0,3.1046,3.1113,3.1046,3.1113,40800.0
2009-10-27 11:20:00,4.62,4.62,4.61,4.61,84000.0,3.1113,3.1113,3.1046,3.1046,84000.0
2009-10-27 11:25:00,4.61,4.62,4.6,4.62,86400.0,3.1046,3.1113,3.0978,3.1113,86400.0
2009-10-27 11:30:00,4.63,4.63,4.62,4.63,28000.0,3.1181,3.1181,3.1113,3.1181,28000.0
2009-10-27 11:35:00,4.63,4.63,4.63,4.63,34400.0,3.1181,3.1181,3.1181,3.1181,34400.0
2009-10-27 11:40:00,4.63,4.63,4.62,4.62,26400.0,3.1181,3.1181,3.1113,3.1113,26400.0
2009-10-27 11:45:00,4.62,4.62,4.62,4.62,38400.0,3.1113,3.1113,3.1113,3.1113,38400.0
2009-10-27 11:50:00,4.62,4.63,4.62,4.62,28800.0,3.1113,3.1181,3.1113,3.1113,28800.0
2009-10-27 11:55:00,4.62,4.62,4.62,4.62,187200.0,3.1113,3.1113,3.1113,3.1113,187200.0
2009-10-27 12:00:00,4.62,4.62,4.61,4.61,90400.0,3.1113,3.1113,3.1046,3.1046,90400.0
2009-10-27 12:05:00,4.61,4.61,4.6,4.6,35200.0,3.1046,3.1046,3.0978,3.0978,35200.0
2009-10-27 12:10:00,4.61,4.61,4.6,4.6,28800.0,3.1046,3.1046,3.0978,3.0978,28800.0
2009-10-27 12:15:00,4.6,4.6,4.6,4.6,45600.0,3.0978,3.0978,3.0978,3.0978,45600.0
2009-10-27 12:20:00,4.6,4.6,4.6,4.6,34400.0,3.0978,3.0978,3.0978,3.0978,34400.0
2009-10-27 12:25:00,4.6,4.6,4.59,4.59,79200.0,3.0978,3.0978,3.0911,3.0911,79200.0
2009-10-27 12:30:00,4.59,4.59,4.59,4.59,59200.0,3.0911,3.0911,3.0911,3.0911,59200.0
2009-10-27 12:35:00,4.59,4.59,4.59,4.59,68800.0,3.0911,3.0911,3.0911,3.0911,68800.0
2009-10-27 12:40:00,4.59,4.59,4.59,4.59,30400.0,3.0911,3.0911,3.0911,3.0911,30400.0
2009-10-27 12:45:00,4.59,4.59,4.59,4.59,37600.0,3.0911,3.0911,3.0911,3.0911,37600.0
2009-10-27 12:50:00,4.59,4.59,4.57,4.57,78400.0,3.0911,3.0911,3.0776,3.0776,78400.0
2009-10-27 12:55:00,4.57,4.58,4.57,4.57,153600.0,3.0776,3.0844,3.0776,3.0776,153600.0
2009-10-27 13:00:00,4.57,4.58,4.57,4.58,71200.0,3.0776,3.0844,3.0776,3.0844,71200.0
2009-10-27 13:05:00,4.57,4.57,4.56,4.57,131200.0,3.0776,3.0776,3.0709,3.0776,131200.0
2009-10-27 13:10:00,4.57,4.58,4.57,4.57,32000.0,3.0776,3.0844,3.0776,3.0776,32000.0
2009-10-27 13:15:00,4.57,4.57,4.57,4.57,68800.0,3.0776,3.0776,3.0776,3.0776,68800.0
2009-10-27 13:20:00,4.57,4.57,4.56,4.56,200800.0,3.0776,3.0776,3.0709,3.0709,200800.0
2009-10-27 13:25:00,4.56,4.56,4.55,4.56,81600.0,3.0709,3.0709,3.0642,3.0709,81600.0
2009-10-27 13:30:00,4.56,4.57,4.55,4.55,100800.0,3.0709,3.0776,3.0642,3.0642,100800.0
2009-10-27 13:35:00,4.55,4.57,4.55,4.57,62400.0,3.0642,3.0776,3.0642,3.0776,62400.0
2009-10-27 13:40:00,4.56,4.58,4.56,4.58,39200.0,3.0709,3.0844,3.0709,3.0844,39200.0
2009-10-27 13:45:00,4.57,4.58,4.57,4.58,44000.0,3.0776,3.0844,3.0776,3.0844,44000.0
2009-10-27 13:50:00,4.58,4.58,4.57,4.57,43200.0,3.0844,3.0844,3.0776,3.0776,43200.0
2009-10-27 13:55:00,4.57,4.57,4.56,4.57,79200.0,3.0776,3.0776,3.0709,3.0776,79200.0
2009-10-27 14:00:00,4.57,4.57,4.56,4.56,167200.0,3.0776,3.0776,3.0709,3.0709,167200.0
2009-10-27 14:05:00,4.56,4.57,4.56,4.56,88000.0,3.0709,3.0776,3.0709,3.0709,88000.0
2009-10-27 14:10:00,4.56,4.58,4.56,4.57,38400.0,3.0709,3.0844,3.0709,3.0776,38400.0
2009-10-27 14:15:00,4.57,4.58,4.57,4.58,160800.0,3.0776,3.0844,3.0776,3.0844,160800.0
2009-10-27 14:20:00,4.58,4.59,4.58,4.59,137600.0,3.0844,3.0911,3.0844,3.0911,137600.0
2009-10-27 14:25:00,4.59,4.6,4.59,4.59,76000.0,3.0911,3.0978,3.0911,3.0911,76000.0
2009-10-27 14:30:00,4.59,4.59,4.58,4.59,48000.0,3.0911,3.0911,3.0844,3.0911,48000.0
2009-10-27 14:35:00,4.59,4.59,4.58,4.59,56800.0,3.0911,3.0911,3.0844,3.0911,56800.0
2009-10-27 14:40:00,4.59,4.59,4.58,4.59,67200.0,3.0911,3.0911,3.0844,3.0911,67200.0
2009-10-27 14:45:00,4.59,4.59,4.58,4.59,26400.0,3.0911,3.0911,3.0844,3.0911,26400.0
2009-10-27 14:50:00,4.59,4.6,4.59,4.6,43200.0,3.0911,3.0978,3.0911,3.0978,43200.0
2009-10-27 14:55:00,4.6,4.6,4.59,4.59,90400.0,3.0978,3.0978,3.0911,3.0911,90400.0
2009-10-27 15:00:00,4.59,4.59,4.58,4.59,117600.0,3.0911,3.0911,3.0844,3.0911,117600.0
2009-10-27 15:05:00,4.59,4.59,4.58,4.58,583200.0,3.0911,3.0911,3.0844,3.0844,583200.0
2009-10-27 15:10:00,4.58,4.58,4.57,4.57,174400.0,3.0844,3.0844,3.0776,3.0776,174400.0
2009-10-27 15:15:00,4.57,4.58,4.57,4.58,159200.0,3.0776,3.0844,3.0776,3.0844,159200.0
2009-10-27 15:20:00,4.58,4.58,4.56,4.57,154400.0,3.0844,3.0844,3.0709,3.0776,154400.0
2009-10-27 15:25:00,4.57,4.57,4.57,4.57,194400.0,3.0776,3.0776,3.0776,3.0776,194400.0
2009-10-27 15:30:00,4.57,4.58,4.56,4.56,114400.0,3.0776,3.0844,3.0709,3.0709,114400.0
2009-10-27 15:35:00,4.56,4.57,4.56,4.57,125600.0,3.0709,3.0776,3.0709,3.0776,125600.0
2009-10-27 15:40:00,4.57,4.58,4.57,4.58,135200.0,3.0776,3.0844,3.0776,3.0844,135200.0
2009-10-27 15:45:00,4.58,4.58,4.57,4.57,88800.0,3.0844,3.0844,3.0776,3.0776,88800.0
2009-10-27 15:50:00,4.57,4.58,4.56,4.56,209600.0,3.0776,3.0844,3.0709,3.0709,209600.0
2009-10-27 15:55:00,4.56,4.57,4.56,4.56,333600.0,3.0709,3.0776,3.0709,3.0709,333600.0
2009-10-28 09:30:00,4.56,4.59,4.56,4.59,168800.0,3.0709,3.0911,3.0709,3.0911,168800.0
2009-10-28 09:35:00,4.59,4.59,4.57,4.58,48800.0,3.0911,3.0911,3.0776,3.0844,48800.0
2009-10-28 09:40:00,4.58,4.58,4.56,4.58,51200.0,3.0844,3.0844,3.0709,3.0844,51200.0
2009-10-28 09:45:00,4.58,4.59,4.57,4.57,91200.0,3.0844,3.0911,3.0776,3.0776,91200.0
2009-10-28 09:50:00,4.57,4.58,4.56,4.56,68800.0,3.0776,3.0844,3.0709,3.0709,68800.0
2009-10-28 09:55:00,4.56,4.57,4.56,4.57,81600.0,3.0709,3.0776,3.0709,3.0776,81600.0
2009-10-28 10:00:00,4.57,4.57,4.53,4.55,212000.0,3.0776,3.0776,3.0507,3.0642,212000.0
2009-10-28 10:05:00,4.55,4.55,4.53,4.54,77600.0,3.0642,3.0642,3.0507,3.0574,77600.0
2009-10-28 10:10:00,4.54,4.57,4.54,4.57,448000.0,3.0574,3.0776,3.0574,3.0776,448000.0
2009-10-28 10:15:00,4.57,4.58,4.57,4.58,351200.0,3.0776,3.0844,3.0776,3.0844,351200.0
2009-10-28 10:20:00,4.58,4.58,4.56,4.57,123200.0,3.0844,3.0844,3.0709,3.0776,123200.0
2009-10-28 10:25:00,4.57,4.57,4.54,4.55,102400.0,3.0776,3.0776,3.0574,3.0642,102400.0
2009-10-28 10:30:00,4.54,4.55,4.54,4.55,128000.0,3.0574,3.0642,3.0574,3.0642,128000.0
2009-10-28 10:35:00,4.55,4.55,4.53,4.54,221600.0,3.0642,3.0642,3.0507,3.0574,221600.0
2009-10-28 10:40:00,4.54,4.54,4.53,4.54,267200.0,3.0574,3.0574,3.0507,3.0574,267200.0
2009-10-28 10:45:00,4.54,4.54,4.53,4.53,95200.0,3.0574,3.0574,3.0507,3.0507,95200.0
2009-10-28 10:50:00,4.53,4.53,4.51,4.52,225600.0,3.0507,3.0507,3.0372,3.044,225600.0
2009-10-28 10:55:00,4.52,4.54,4.52,4.54,165600.0,3.044,3.0574,3.044,3.0574,165600.0
2009-10-28 11:00:00,4.54,4.55,4.52,4.53,98400.0,3.0574,3.0642,3.044,3.0507,98400.0
2009-10-28 11:05:00,4.53,4.54,4.52,4.54,156800.0,3.0507,3.0574,3.044,3.0574,156800.0
2009-10-28 11:10:00,4.53,4.54,4.52,4.52,383200.0,3.0507,3.0574,3.044,3.044,383200.0
2009-10-28 11:15:00,4.52,4.53,4.52,4.53,252800.0,3.044,3.0507,3.044,3.0507,252800.0
2009-10-28 11:20:00,4.53,4.53,4.51,4.52,188800.0,3.0507,3.0507,3.0372,3.044,188800.0
2009-10-28 11:25:00,4.52,4.53,4.52,4.53,78400.0,3.044,3.0507,3.044,3.0507,78400.0
2009-10-28 11:30:00,4.53,4.53,4.52,4.52,68800.0,3.0507,3.0507,3.044,3.044,68800.0
2009-10-28 11:35:00,4.52,4.52,4.51,4.52,127200.0,3.044,3.044,3.0372,3.044,127200.0
2009-10-28 11:40:00,4.52,4.52,4.51,4.52,104000.0,3.044,3.044,3.0372,3.044,104000.0
2009-10-28 11:45:00,4.51,4.52,4.51,4.52,201600.0,3.0372,3.044,3.0372,3.044,201600.0
2009-10-28 11:50:00,4.52,4.52,4.51,4.52,39200.0,3.044,3.044,3.0372,3.044,39200.0
2009-10-28 11:55:00,4.52,4.52,4.51,4.52,61600.0,3.044,3.044,3.0372,3.044,61600.0
2009-10-28 12:00:00,4.51,4.52,4.51,4.52,128800.0,3.0372,3.044,3.0372,3.044,128800.0
2009-10-28 12:05:00,4.52,4.52,4.51,4.51,62400.0,3.044,3.044,3.0372,3.0372,62400.0
2009-10-28 12:10:00,4.51,4.52,4.51,4.51,32000.0,3.0372,3.044,3.0372,3.0372,32000.0
2009-10-28 12:15:00,4.51,4.51,4.51,4.51,91200.0,3.0372,3.0372,3.0372,3.0372,91200.0
2009-10-28 12:20:00,4.51,4.51,4.5,4.5,49600.0,3.0372,3.0372,3.0305,3.0305,49600.0
2009-10-28 12:25:00,4.5,4.51,4.5,4.51,56800.0,3.0305,3.0372,3.0305,3.0372,56800.0
2009-10-28 12:30:00,4.51,4.51,4.5,4.51,127200.0,3.0372,3.0372,3.0305,3.0372,127200.0
2009-10-28 12:35:00,4.51,4.51,4.5,4.5,186400.0,3.0372,3.0372,3.0305,3.0305,186400.0
2009-10-28 12:40:00,4.5,4.51,4.5,4.51,135200.0,3.0305,3.0372,3.0305,3.0372,135200.0
2009-10-28 12:45:00,4.51,4.52,4.51,4.52,51200.0,3.0372,3.044,3.0372,3.044,51200.0
2009-10-28 12:50:00,4.52,4.52,4.5,4.5,75200.0,3.044,3.044,3.0305,3.0305,75200.0
2009-10-28 12:55:00,4.5,4.5,4.49,4.5,78400.0,3.0305,3.0305,3.0238,3.0305,78400.0
2009-10-28 13:00:00,4.5,4.51,4.49,4.5,143200.0,3.0305,3.0372,3.0238,3.0305,143200.0
2009-10-28 13:05:00,4.5,4.5,4.5,4.5,94400.0,3.0305,3.0305,3.0305,3.0305,94400.0
2009-10-28 13:10:00,4.5,4.5,4.5,4.5,301600.0,3.0305,3.0305,3.0305,3.0305,301600.0
2009-10-28 13:15:00,4.5,4.52,4.5,4.51,132800.0,3.0305,3.044,3.0305,3.0372,132800.0
2009-10-28 13:20:00,4.5,4.51,4.5,4.51,51200.0,3.0305,3.0372,3.0305,3.0372,51200.0
2009-10-28 13:25:00,4.51,4.51,4.5,4.5,68800.0,3.0372,3.0372,3.0305,3.0305,68800.0
2009-10-28 13:30:00,4.5,4.51,4.5,4.51,39200.0,3.0305,3.0372,3.0305,3.0372,39200.0
2009-10-28 13:35:00,4.51,4.51,4.5,4.5,88000.0,3.0372,3.0372,3.0305,3.0305,88000.0
2009-10-28 13:40:00,4.5,4.51,4.5,4.5,77600.0,3.0305,3.0372,3.0305,3.0305,77600.0
2009-10-28 13:45:00,4.5,4.51,4.5,4.5,52000.0,3.0305,3.0372,3.0305,3.0305,52000.0
2009-10-28 13:50:00,4.5,4.51,4.5,4.51,75200.0,3.0305,3.0372,3.0305,3.0372,75200.0
2009-10-28 13:55:00,4.51,4.51,4.5,4.51,85600.0,3.0372,3.0372,3.0305,3.0372,85600.0
2009-10-28 14:00:00,4.51,4.51,4.5,4.5,208800.0,3.0372,3.0372,3.0305,3.0305,208800.0
2009-10-28 14:05:00,4.5,4.5,4.5,4.5,51200.0,3.0305,3.0305,3.0305,3.0305,51200.0
2009-10-28 14:10:00,4.5,4.51,4.49,4.5,104000.0,3.0305,3.0372,3.0238,3.0305,104000.0
2009-10-28 14:15:00,4.5,4.51,4.49,4.49,77600.0,3.0305,3.0372,3.0238,3.0238,77600.0
2009-10-28 14:20:00,4.5,4.5,4.48,4.5,86400.0,3.0305,3.0305,3.017,3.0305,86400.0
2009-10-28 14:25:00,4.5,4.5,4.49,4.5,182400.0,3.0305,3.0305,3.0238,3.0305,182400.0
2009-10-28 14:30:00,4.5,4.5,4.49,4.49,117600.0,3.0305,3.0305,3.0238,3.0238,117600.0
2009-10-28 14:35:00,4.49,4.5,4.48,4.48,63200.0,3.0238,3.0305,3.017,3.017,63200.0
2009-10-28 14:40:00,4.49,4.49,4.48,4.49,110400.0,3.0238,3.0238,3.017,3.0238,110400.0
2009-10-28 14:45:00,4.49,4.49,4.48,4.49,72000.0,3.0238,3.0238,3.017,3.0238,72000.0
2009-10-28 14:50:00,4.49,4.5,4.49,4.5,144800.0,3.0238,3.0305,3.0238,3.0305,144800.0
2009-10-28 14:55:00,4.49,4.5,4.49,4.49,126400.0,3.0238,3.0305,3.0238,3.0238,126400.0
2009-10-28 15:00:00,4.49,4.5,4.49,4.5,96800.0,3.0238,3.0305,3.0238,3.0305,96800.0
2009-10-28 15:05:00,4.5,4.5,4.49,4.49,184800.0,3.0305,3.0305,3.0238,3.0238,184800.0
2009-10-28 15:10:00,4.49,4.49,4.47,4.48,98400.0,3.0238,3.0238,3.0103,3.017,98400.0
2009-10-28 15:15:00,4.48,4.49,4.48,4.49,87200.0,3.017,3.0238,3.017,3.0238,87200.0
2009-10-28 15:20:00,4.49,4.49,4.48,4.49,148000.0,3.0238,3.0238,3.017,3.0238,148000.0
2009-10-28 15:25:00,4.49,4.49,4.49,4.49,278400.0,3.0238,3.0238,3.0238,3.0238,278400.0
2009-10-28 15:30:00,4.49,4.5,4.49,4.49,420000.0,3.0238,3.0305,3.0238,3.0238,420000.0
2009-10-28 15:35:00,4.49,4.49,4.48,4.48,440800.0,3.0238,3.0238,3.017,3.017,440800.0
2009-10-28 15:40:00,4.48,4.5,4.48,4.49,388000.0,3.017,3.0305,3.017,3.0238,388000.0
2009-10-28 15:45:00,4.49,4.5,4.49,4.49,188000.0,3.0238,3.0305,3.0238,3.0238,188000.0
2009-10-28 15:50:00,4.49,4.49,4.48,4.48,265600.0,3.0238,3.0238,3.017,3.017,265600.0
2009-10-28 15:55:00,4.48,4.48,4.47,4.47,361600.0,3.017,3.017,3.0103,3.0103,361600.0
2009-10-29 09:30:00,4.51,4.52,4.5,4.51,168800.0,3.0372,3.044,3.0305,3.0372,168800.0
2009-10-29 09:35:00,4.51,4.55,4.5,4.54,186400.0,3.0372,3.0642,3.0305,3.0574,186400.0
2009-10-29 09:40:00,4.54,4.54,4.52,4.53,103200.0,3.0574,3.0574,3.044,3.0507,103200.0
2009-10-29 09:45:00,4.52,4.52,4.51,4.52,170400.0,3.044,3.044,3.0372,3.044,170400.0
2009-10-29 09:50:00,4.52,4.52,4.49,4.49,163200.0,3.044,3.044,3.0238,3.0238,163200.0
2009-10-29 09:55:00,4.49,4.5,4.49,4.5,159200.0,3.0238,3.0305,3.0238,3.0305,159200.0
2009-10-29 10:00:00,4.5,4.51,4.49,4.5,300000.0,3.0305,3.0372,3.0238,3.0305,300000.0
2009-10-29 10:05:00,4.5,4.51,4.5,4.51,164000.0,3.0305,3.0372,3.0305,3.0372,164000.0
2009-10-29 10:10:00,4.51,4.51,4.5,4.5,98400.0,3.0372,3.0372,3.0305,3.0305,98400.0
2009-10-29 10:15:00,4.5,4.5,4.5,4.5,61600.0,3.0305,3.0305,3.0305,3.0305,61600.0
2009-10-29 10:20:00,4.5,4.51,4.5,4.5,146400.0,3.0305,3.0372,3.0305,3.0305,146400.0
2009-10-29 10:25:00,4.5,4.5,4.5,4.5,60800.0,3.0305,3.0305,3.0305,3.0305,60800.0
2009-10-29 10:30:00,4.5,4.5,4.5,4.5,142400.0,3.0305,3.0305,3.0305,3.0305,142400.0
2009-10-29 10:35:00,4.5,4.51,4.5,4.51,112800.0,3.0305,3.0372,3.0305,3.0372,112800.0
2009-10-29 10:40:00,4.51,4.51,4.5,4.5,92000.0,3.0372,3.0372,3.0305,3.0305,92000.0
2009-10-29 10:45:00,4.5,4.51,4.5,4.5,48000.0,3.0305,3.0372,3.0305,3.0305,48000.0
2009-10-29 10:50:00,4.5,4.5,4.5,4.5,84800.0,3.0305,3.0305,3.0305,3.0305,84800.0
2009-10-29 10:55:00,4.5,4.51,4.5,4.51,84800.0,3.0305,3.0372,3.0305,3.0372,84800.0
2009-10-29 11:00:00,4.51,4.51,4.51,4.51,96800.0,3.0372,3.0372,3.0372,3.0372,96800.0
2009-10-29 11:05:00,4.51,4.52,4.51,4.52,102400.0,3.0372,3.044,3.0372,3.044,102400.0
2009-10-29 11:10:00,4.51,4.52,4.51,4.52,68800.0,3.0372,3.044,3.0372,3.044,68800.0
2009-10-29 11:15:00,4.52,4.52,4.51,4.51,73600.0,3.044,3.044,3.0372,3.0372,73600.0
2009-10-29 11:20:00,4.51,4.51,4.51,4.51,68800.0,3.0372,3.0372,3.0372,3.0372,68800.0
2009-10-29 11:25:00,4.51,4.51,4.51,4.51,66400.0,3.0372,3.0372,3.0372,3.0372,66400.0
2009-10-29 11:30:00,4.51,4.51,4.5,4.5,136800.0,3.0372,3.0372,3.0305,3.0305,136800.0
2009-10-29 11:35:00,4.5,4.5,4.5,4.5,197600.0,3.0305,3.0305,3.0305,3.0305,197600.0
2009-10-29 11:40:00,4.5,4.5,4.49,4.5,114400.0,3.0305,3.0305,3.0238,3.0305,114400.0
2009-10-29 11:45:00,4.5,4.5,4.49,4.5,57600.0,3.0305,3.0305,3.0238,3.0305,57600.0
2009-10-29 11:50:00,4.5,4.5,4.5,4.5,45600.0,3.0305,3.0305,3.0305,3.0305,45600.0
2009-10-29 11:55:00,4.5,4.5,4.5,4.5,64800.0,3.0305,3.0305,3.0305,3.0305,64800.0
2009-10-29 12:00:00,4.5,4.5,4.5,4.5,97600.0,3.0305,3.0305,3.0305,3.0305,97600.0
2009-10-29 12:05:00,4.5,4.5,4.5,4.5,128800.0,3.0305,3.0305,3.0305,3.0305,128800.0
2009-10-29 12:10:00,4.5,4.5,4.5,4.5,121600.0,3.0305,3.0305,3.0305,3.0305,121600.0
2009-10-29 12:15:00,4.5,4.5,4.5,4.5,93600.0,3.0305,3.0305,3.0305,3.0305,93600.0
2009-10-29 12:20:00,4.5,4.5,4.5,4.5,35200.0,3.0305,3.0305,3.0305,3.0305,35200.0
2009-10-29 12:25:00,4.5,4.5,4.5,4.5,162400.0,3.0305,3.0305,3.0305,3.0305,162400.0
2009-10-29 12:30:00,4.5,4.5,4.5,4.5,82400.0,3.0305,3.0305,3.0305,3.0305,82400.0
2009-10-29 12:35:00,4.5,4.51,4.5,4.51,136000.0,3.0305,3.0372,3.0305,3.0372,136000.0
2009-10-29 12:40:00,4.51,4.52,4.51,4.52,28000.0,3.0372,3.044,3.0372,3.044,28000.0
2009-10-29 12:45:00,4.52,4.53,4.52,4.52,64800.0,3.044,3.0507,3.044,3.044,64800.0
2009-10-29 12:50:00,4.52,4.52,4.52,4.52,57600.0,3.044,3.044,3.044,3.044,57600.0
2009-10-29 12:55:00,4.52,4.52,4.51,4.51,80000.0,3.044,3.044,3.0372,3.0372,80000.0
2009-10-29 13:00:00,4.51,4.51,4.51,4.51,130400.0,3.0372,3.0372,3.0372,3.0372,130400.0
2009-10-29 13:05:00,4.51,4.51,4.51,4.51,45600.0,3.0372,3.0372,3.0372,3.0372,45600.0
2009-10-29 13:10:00,4.51,4.51,4.5,4.5,44000.0,3.0372,3.0372,3.0305,3.0305,44000.0
2009-10-29 13:15:00,4.5,4.5,4.5,4.5,76800.0,3.0305,3.0305,3.0305,3.0305,76800.0
2009-10-29 13:20:00,4.5,4.5,4.5,4.5,40800.0,3.0305,3.0305,3.0305,3.0305,40800.0
2009-10-29 13:25:00,4.5,4.5,4.5,4.5,66400.0,3.0305,3.0305,3.0305,3.0305,66400.0
2009-10-29 13:30:00,4.5,4.5,4.49,4.49,133600.0,3.0305,3.0305,3.0238,3.0238,133600.0
2009-10-29 13:35:00,4.49,4.5,4.49,4.49,83200.0,3.0238,3.0305,3.0238,3.0238,83200.0
2009-10-29 13:40:00,4.49,4.5,4.49,4.49,139200.0,3.0238,3.0305,3.0238,3.0238,139200.0
2009-10-29 13:45:00,4.49,4.49,4.49,4.49,202400.0,3.0238,3.0238,3.0238,3.0238,202400.0
2009-10-29 13:50:00,4.49,4.49,4.49,4.49,123200.0,3.0238,3.0238,3.0238,3.0238,123200.0
2009-10-29 13:55:00,4.49,4.49,4.49,4.49,83200.0,3.0238,3.0238,3.0238,3.0238,83200.0
2009-10-29 14:00:00,4.48,4.49,4.48,4.48,128000.0,3.017,3.0238,3.017,3.017,128000.0
2009-10-29 14:05:00,4.48,4.48,4.48,4.48,124800.0,3.017,3.017,3.017,3.017,124800.0
2009-10-29 14:10:00,4.48,4.48,4.47,4.47,148000.0,3.017,3.017,3.0103,3.0103,148000.0
2009-10-29 14:15:00,4.47,4.48,4.47,4.47,143200.0,3.0103,3.017,3.0103,3.0103,143200.0
2009-10-29 14:20:00,4.47,4.47,4.47,4.47,126400.0,3.0103,3.0103,3.0103,3.0103,126400.0
2009-10-29 14:25:00,4.47,4.48,4.47,4.47,189600.0,3.0103,3.017,3.0103,3.0103,189600.0
2009-10-29 14:30:00,4.47,4.48,4.47,4.48,169600.0,3.0103,3.017,3.0103,3.017,169600.0
2009-10-29 14:35:00,4.48,4.48,4.48,4.48,69600.0,3.017,3.017,3.017,3.017,69600.0
2009-10-29 14:40:00,4.48,4.5,4.48,4.5,63200.0,3.017,3.0305,3.017,3.0305,63200.0
2009-10-29 14:45:00,4.5,4.5,4.49,4.49,148000.0,3.0305,3.0305,3.0238,3.0238,148000.0
2009-10-29 14:50:00,4.49,4.5,4.49,4.5,76800.0,3.0238,3.0305,3.0238,3.0305,76800.0
2009-10-29 14:55:00,4.5,4.5,4.5,4.5,33600.0,3.0305,3.0305,3.0305,3.0305,33600.0
2009-10-29 15:00:00,4.5,4.51,4.5,4.5,212800.0,3.0305,3.0372,3.0305,3.0305,212800.0
2009-10-29 15:05:00,4.5,4.51,4.5,4.51,160000.0,3.0305,3.0372,3.0305,3.0372,160000.0
2009-10-29 15:10:00,4.51,4.52,4.51,4.52,252800.0,3.0372,3.044,3.0372,3.044,252800.0
2009-10-29 15:15:00,4.52,4.53,4.52,4.53,488000.0,3.044,3.0507,3.044,3.0507,488000.0
2009-10-29 15:20:00,4.53,4.53,4.52,4.52,357600.0,3.0507,3.0507,3.044,3.044,357600.0
2009-10-29 15:25:00,4.52,4.53,4.52,4.52,656800.0,3.044,3.0507,3.044,3.044,656800.0
2009-10-29 15:30:00,4.52,4.52,4.51,4.52,392800.0,3.044,3.044,3.0372,3.044,392800.0
2009-10-29 15:35:00,4.52,4.52,4.52,4.52,424800.0,3.044,3.044,3.044,3.044,424800.0
2009-10-29 15:40:00,4.52,4.53,4.52,4.52,525600.0,3.044,3.0507,3.044,3.044,525600.0
2009-10-29 15:45:00,4.52,4.52,4.51,4.51,361600.0,3.044,3.044,3.0372,3.0372,361600.0
2009-10-29 15:50:00,4.51,4.51,4.51,4.51,209600.0,3.0372,3.0372,3.0372,3.0372,209600.0
2009-10-29 15:55:00,4.51,4.52,4.51,4.51,906400.0,3.0372,3.044,3.0372,3.0372,906400.0
2009-10-30 09:30:00,4.54,4.54,4.47,4.49,175200.0,3.0574,3.0574,3.0103,3.0238,175200.0
2009-10-30 09:35:00,4.49,4.5,4.49,4.49,60800.0,3.0238,3.0305,3.0238,3.0238,60800.0
2009-10-30 09:40:00,4.49,4.51,4.47,4.5,165600.0,3.0238,3.0372,3.0103,3.0305,165600.0
2009-10-30 09:45:00,4.5,4.53,4.47,4.48,180800.0,3.0305,3.0507,3.0103,3.017,180800.0
2009-10-30 09:50:00,4.48,4.48,4.45,4.47,140000.0,3.017,3.017,2.9968,3.0103,140000.0
2009-10-30 09:55:00,4.47,4.48,4.45,4.47,124800.0,3.0103,3.017,2.9968,3.0103,124800.0
2009-10-30 10:00:00,4.47,4.5,4.47,4.48,118400.0,3.0103,3.0305,3.0103,3.017,118400.0
2009-10-30 10:05:00,4.48,4.49,4.48,4.49,163200.0,3.017,3.0238,3.017,3.0238,163200.0
2009-10-30 10:10:00,4.48,4.49,4.47,4.48,57600.0,3.017,3.0238,3.0103,3.017,57600.0
2009-10-30 10:15:00,4.48,4.48,4.47,4.48,94400.0,3.017,3.017,3.0103,3.017,94400.0
2009-10-30 10:20:00,4.48,4.49,4.47,4.48,75200.0,3.017,3.0238,3.0103,3.017,75200.0
2009-10-30 10:25:00,4.48,4.48,4.46,4.47,94400.0,3.017,3.017,3.0036,3.0103,94400.0
2009-10-30 10:30:00,4.47,4.47,4.45,4.46,78400.0,3.0103,3.0103,2.9968,3.0036,78400.0
2009-10-30 10:35:00,4.46,4.46,4.44,4.45,155200.0,3.0036,3.0036,2.9901,2.9968,155200.0
2009-10-30 10:40:00,4.45,4.45,4.45,4.45,92800.0,2.9968,2.9968,2.9968,2.9968,92800.0
2009-10-30 10:45:00,4.45,4.46,4.44,4.45,230400.0,2.9968,3.0036,2.9901,2.9968,230400.0
2009-10-30 10:50:00,4.45,4.45,4.44,4.45,141600.0,2.9968,2.9968,2.9901,2.9968,141600.0
2009-10-30 10:55:00,4.44,4.45,4.44,4.45,133600.0,2.9901,2.9968,2.9901,2.9968,133600.0
2009-10-30 11:00:00,4.45,4.45,4.45,4.45,226400.0,2.9968,2.9968,2.9968,2.9968,226400.0
2009-10-30 11:05:00,4.45,4.45,4.44,4.44,640800.0,2.9968,2.9968,2.9901,2.9901,640800.0
2009-10-30 11:10:00,4.44,4.45,4.44,4.44,128000.0,2.9901,2.9968,2.9901,2.9901,128000.0
2009-10-30 11:15:00,4.44,4.44,4.44,4.44,120000.0,2.9901,2.9901,2.9901,2.9901,120000.0
2009-10-30 11:20:00,4.44,4.44,4.43,4.43,80800.0,2.9901,2.9901,2.9834,2.9834,80800.0
2009-10-30 11:25:00,4.43,4.43,4.43,4.43,30400.0,2.9834,2.9834,2.9834,2.9834,30400.0
2009-10-30 11:30:00,4.43,4.44,4.43,4.44,65600.0,2.9834,2.9901,2.9834,2.9901,65600.0
2009-10-30 11:35:00,4.44,4.44,4.41,4.42,112000.0,2.9901,2.9901,2.9699,2.9766,112000.0
2009-10-30 11:40:00,4.42,4.42,4.41,4.42,44800.0,2.9766,2.9766,2.9699,2.9766,44800.0
2009-10-30 11:45:00,4.42,4.42,4.4,4.4,69600.0,2.9766,2.9766,2.9632,2.9632,69600.0
2009-10-30 11:50:00,4.4,4.4,4.39,4.39,216800.0,2.9632,2.9632,2.9564,2.9564,216800.0
2009-10-30 11:55:00,4.39,4.39,4.38,4.38,259200.0,2.9564,2.9564,2.9497,2.9497,259200.0
2009-10-30 12:00:00,4.38,4.39,4.38,4.39,163200.0,2.9497,2.9564,2.9497,2.9564,163200.0
2009-10-30 12:05:00,4.39,4.4,4.39,4.39,769600.0,2.9564,2.9632,2.9564,2.9564,769600.0
2009-10-30 12:10:00,4.39,4.39,4.38,4.38,110400.0,2.9564,2.9564,2.9497,2.9497,110400.0
2009-10-30 12:15:00,4.39,4.39,4.38,4.38,148800.0,2.9564,2.9564,2.9497,2.9497,148800.0
2009-10-30 12:20:00,4.38,4.39,4.38,4.39,325600.0,2.9497,2.9564,2.9497,2.9564,325600.0
2009-10-30 12:25:00,4.39,4.39,4.36,4.37,370400.0,2.9564,2.9564,2.9362,2.943,370400.0
2009-10-30 12:30:00,4.37,4.38,4.36,4.37,136000.0,2.943,2.9497,2.9362,2.943,136000.0
2009-10-30 12:35:00,4.37,4.38,4.37,4.37,185600.0,2.943,2.9497,2.943,2.943,185600.0
2009-10-30 12:40:00,4.37,4.37,4.36,4.36,91200.0,2.943,2.943,2.9362,2.9362,91200.0
2009-10-30 12:45:00,4.36,4.37,4.34,4.34,358400.0,2.9362,2.943,2.9228,2.9228,358400.0
2009-10-30 12:50:00,4.34,4.36,4.34,4.35,146400.0,2.9228,2.9362,2.9228,2.9295,146400.0
2009-10-30 12:55:00,4.35,4.36,4.34,4.34,130400.0,2.9295,2.9362,2.9228,2.9228,130400.0
2009-10-30 13:00:00,4.34,4.35,4.34,4.35,71200.0,2.9228,2.9295,2.9228,2.9295,71200.0
2009-10-30 13:05:00,4.35,4.36,4.35,4.35,55200.0,2.9295,2.9362,2.9295,2.9295,55200.0
2009-10-30 13:10:00,4.35,4.37,4.34,4.35,161600.0,2.9295,2.943,2.9228,2.9295,161600.0
2009-10-30 13:15:00,4.35,4.36,4.35,4.36,211200.0,2.9295,2.9362,2.9295,2.9362,211200.0
2009-10-30 13:20:00,4.36,4.37,4.35,4.36,424000.0,2.9362,2.943,2.9295,2.9362,424000.0
2009-10-30 13:25:00,4.36,4.36,4.36,4.36,289600.0,2.9362,2.9362,2.9362,2.9362,289600.0
2009-10-30 13:30:00,4.36,4.37,4.35,4.36,670400.0,2.9362,2.943,2.9295,2.9362,670400.0
2009-10-30 13:35:00,4.36,4.37,4.36,4.36,472000.0,2.9362,2.943,2.9362,2.9362,472000.0
2009-10-30 13:40:00,4.36,4.37,4.36,4.36,170400.0,2.9362,2.943,2.9362,2.9362,170400.0
2009-10-30 13:45:00,4.36,4.36,4.36,4.36,103200.0,2.9362,2.9362,2.9362,2.9362,103200.0
2009-10-30 13:50:00,4.36,4.36,4.35,4.35,115200.0,2.9362,2.9362,2.9295,2.9295,115200.0
2009-10-30 13:55:00,4.35,4.36,4.35,4.35,95200.0,2.9295,2.9362,2.9295,2.9295,95200.0
2009-10-30 14:00:00,4.35,4.36,4.34,4.36,177600.0,2.9295,2.9362,2.9228,2.9362,177600.0
2009-10-30 14:05:00,4.36,4.37,4.35,4.36,244000.0,2.9362,2.943,2.9295,2.9362,244000.0
2009-10-30 14:10:00,4.36,4.36,4.36,4.36,114400.0,2.9362,2.9362,2.9362,2.9362,114400.0
2009-10-30 14:15:00,4.36,4.36,4.34,4.35,228800.0,2.9362,2.9362,2.9228,2.9295,228800.0
2009-10-30 14:20:00,4.35,4.35,4.34,4.34,145600.0,2.9295,2.9295,2.9228,2.9228,145600.0
2009-10-30 14:25:00,4.35,4.35,4.34,4.35,98400.0,2.9295,2.9295,2.9228,2.9295,98400.0
2009-10-30 14:30:00,4.35,4.35,4.34,4.34,200800.0,2.9295,2.9295,2.9228,2.9228,200800.0
2009-10-30 14:35:00,4.34,4.35,4.33,4.34,224000.0,2.9228,2.9295,2.916,2.9228,224000.0
2009-10-30 14:40:00,4.34,4.34,4.33,4.34,130400.0,2.9228,2.9228,2.916,2.9228,130400.0
2009-10-30 14:45:00,4.34,4.34,4.33,4.33,400000.0,2.9228,2.9228,2.916,2.916,400000.0
2009-10-30 14:50:00,4.33,4.34,4.32,4.34,406400.0,2.916,2.9228,2.9093,2.9228,406400.0
2009-10-30 14:55:00,4.34,4.34,4.33,4.33,348000.0,2.9228,2.9228,2.916,2.916,348000.0
2009-10-30 15:00:00,4.33,4.33,4.32,4.32,384800.0,2.916,2.916,2.9093,2.9093,384800.0
2009-10-30 15:05:00,4.32,4.32,4.31,4.31,590400.0,2.9093,2.9093,2.9025,2.9025,590400.0
2009-10-30 15:10:00,4.31,4.33,4.31,4.32,324800.0,2.9025,2.916,2.9025,2.9093,324800.0
2009-10-30 15:15:00,4.32,4.32,4.31,4.31,339200.0,2.9093,2.9093,2.9025,2.9025,339200.0
2009-10-30 15:20:00,4.31,4.32,4.3,4.3,701600.0,2.9025,2.9093,2.8958,2.8958,701600.0
2009-10-30 15:25:00,4.31,4.31,4.3,4.31,630400.0,2.9025,2.9025,2.8958,2.9025,630400.0
2009-10-30 15:30:00,4.3,4.33,4.3,4.33,711200.0,2.8958,2.916,2.8958,2.916,711200.0
2009-10-30 15:35:00,4.33,4.34,4.32,4.33,376000.0,2.916,2.9228,2.9093,2.916,376000.0
2009-10-30 15:40:00,4.33,4.34,4.33,4.34,496000.0,2.916,2.9228,2.916,2.9228,496000.0
2009-10-30 15:45:00,4.34,4.34,4.33,4.34,369600.0,2.9228,2.9228,2.916,2.9228,369600.0
2009-10-30 15:50:00,4.34,4.34,4.31,4.32,1008800.0,2.9228,2.9228,2.9025,2.9093,1008800.0
2009-10-30 15:55:00,4.32,4.32,4.3,4.3,1878400.0,2.9093,2.9093,2.8958,2.8958,1878400.0
2009-11-02 09:30:00,4.33,4.36,4.33,4.35,265600.0,2.916,2.9362,2.916,2.9295,265600.0
2009-11-02 09:35:00,4.34,4.35,4.32,4.33,180800.0,2.9228,2.9295,2.9093,2.916,180800.0
2009-11-02 09:40:00,4.32,4.34,4.32,4.33,176000.0,2.9093,2.9228,2.9093,2.916,176000.0
2009-11-02 09:45:00,4.33,4.33,4.31,4.32,227200.0,2.916,2.916,2.9025,2.9093,227200.0
2009-11-02 09:50:00,4.32,4.35,4.32,4.35,144000.0,2.9093,2.9295,2.9093,2.9295,144000.0
2009-11-02 09:55:00,4.35,4.36,4.34,4.35,184800.0,2.9295,2.9362,2.9228,2.9295,184800.0
2009-11-02 10:00:00,4.35,4.41,4.35,4.41,274400.0,2.9295,2.9699,2.9295,2.9699,274400.0
2009-11-02 10:05:00,4.41,4.42,4.38,4.39,340000.0,2.9699,2.9766,2.9497,2.9564,340000.0
2009-11-02 10:10:00,4.38,4.39,4.37,4.38,204000.0,2.9497,2.9564,2.943,2.9497,204000.0
2009-11-02 10:15:00,4.37,4.41,4.37,4.41,139200.0,2.943,2.9699,2.943,2.9699,139200.0
2009-11-02 10:20:00,4.41,4.41,4.39,4.4,192800.0,2.9699,2.9699,2.9564,2.9632,192800.0
2009-11-02 10:25:00,4.4,4.42,4.4,4.42,124800.0,2.9632,2.9766,2.9632,2.9766,124800.0
2009-11-02 10:30:00,4.41,4.42,4.41,4.41,136800.0,2.9699,2.9766,2.9699,2.9699,136800.0
2009-11-02 10:35:00,4.41,4.43,4.41,4.43,156000.0,2.9699,2.9834,2.9699,2.9834,156000.0
2009-11-02 10:40:00,4.43,4.43,4.41,4.41,87200.0,2.9834,2.9834,2.9699,2.9699,87200.0
2009-11-02 10:45:00,4.41,4.42,4.4,4.42,181600.0,2.9699,2.9766,2.9632,2.9766,181600.0
2009-11-02 10:50:00,4.42,4.42,4.41,4.41,190400.0,2.9766,2.9766,2.9699,2.9699,190400.0
2009-11-02 10:55:00,4.42,4.43,4.41,4.41,421600.0,2.9766,2.9834,2.9699,2.9699,421600.0
2009-11-02 11:00:00,4.41,4.42,4.41,4.42,245600.0,2.9699,2.9766,2.9699,2.9766,245600.0
2009-11-02 11:05:00,4.42,4.42,4.41,4.42,304000.0,2.9766,2.9766,2.9699,2.9766,304000.0
2009-11-02 11:10:00,4.42,4.43,4.41,4.42,307200.0,2.9766,2.9834,2.9699,2.9766,307200.0
2009-11-02 11:15:00,4.43,4.43,4.42,4.43,137600.0,2.9834,2.9834,2.9766,2.9834,137600.0
2009-11-02 11:20:00,4.43,4.44,4.43,4.43,77600.0,2.9834,2.9901,2.9834,2.9834,77600.0
2009-11-02 11:25:00,4.43,4.43,4.42,4.43,384000.0,2.9834,2.9834,2.9766,2.9834,384000.0
2009-11-02 11:30:00,4.43,4.43,4.42,4.43,124800.0,2.9834,2.9834,2.9766,2.9834,124800.0
2009-11-02 11:35:00,4.43,4.43,4.42,4.43,221600.0,2.9834,2.9834,2.9766,2.9834,221600.0
2009-11-02 11:40:00,4.43,4.44,4.43,4.44,52800.0,2.9834,2.9901,2.9834,2.9901,52800.0
2009-11-02 11:45:00,4.44,4.44,4.43,4.44,48800.0,2.9901,2.9901,2.9834,2.9901,48800.0
2009-11-02 11:50:00,4.44,4.44,4.43,4.43,62400.0,2.9901,2.9901,2.9834,2.9834,62400.0
2009-11-02 11:55:00,4.43,4.44,4.43,4.43,74400.0,2.9834,2.9901,2.9834,2.9834,74400.0
2009-11-02 12:00:00,4.43,4.44,4.42,4.43,204800.0,2.9834,2.9901,2.9766,2.9834,204800.0
2009-11-02 12:05:00,4.43,4.43,4.43,4.43,34400.0,2.9834,2.9834,2.9834,2.9834,34400.0
2009-11-02 12:10:00,4.43,4.43,4.42,4.42,60000.0,2.9834,2.9834,2.9766,2.9766,60000.0
2009-11-02 12:15:00,4.42,4.43,4.42,4.43,241600.0,2.9766,2.9834,2.9766,2.9834,241600.0
2009-11-02 12:20:00,4.43,4.43,4.42,4.43,174400.0,2.9834,2.9834,2.9766,2.9834,174400.0
2009-11-02 12:25:00,4.43,4.43,4.42,4.43,57600.0,2.9834,2.9834,2.9766,2.9834,57600.0
2009-11-02 12:30:00,4.43,4.43,4.42,4.42,152000.0,2.9834,2.9834,2.9766,2.9766,152000.0
2009-11-02 12:35:00,4.42,4.42,4.42,4.42,200800.0,2.9766,2.9766,2.9766,2.9766,200800.0
2009-11-02 12:40:00,4.42,4.42,4.41,4.41,158400.0,2.9766,2.9766,2.9699,2.9699,158400.0
2009-11-02 12:45:00,4.41,4.41,4.4,4.41,248800.0,2.9699,2.9699,2.9632,2.9699,248800.0
2009-11-02 12:50:00,4.41,4.41,4.39,4.4,495200.0,2.9699,2.9699,2.9564,2.9632,495200.0
2009-11-02 12:55:00,4.4,4.4,4.38,4.38,320800.0,2.9632,2.9632,2.9497,2.9497,320800.0
2009-11-02 13:00:00,4.38,4.4,4.38,4.4,245600.0,2.9497,2.9632,2.9497,2.9632,245600.0
2009-11-02 13:05:00,4.4,4.41,4.39,4.4,180800.0,2.9632,2.9699,2.9564,2.9632,180800.0
2009-11-02 13:10:00,4.4,4.41,4.4,4.4,275200.0,2.9632,2.9699,2.9632,2.9632,275200.0
2009-11-02 13:15:00,4.4,4.41,4.39,4.4,360000.0,2.9632,2.9699,2.9564,2.9632,360000.0
2009-11-02 13:20:00,4.41,4.42,4.4,4.41,114400.0,2.9699,2.9766,2.9632,2.9699,114400.0
2009-11-02 13:25:00,4.41,4.42,4.4,4.4,65600.0,2.9699,2.9766,2.9632,2.9632,65600.0
2009-11-02 13:30:00,4.4,4.4,4.39,4.39,243200.0,2.9632,2.9632,2.9564,2.9564,243200.0
2009-11-02 13:35:00,4.39,4.39,4.38,4.38,104000.0,2.9564,2.9564,2.9497,2.9497,104000.0
2009-11-02 13:40:00,4.38,4.39,4.37,4.39,96800.0,2.9497,2.9564,2.943,2.9564,96800.0
2009-11-02 13:45:00,4.38,4.38,4.38,4.38,149600.0,2.9497,2.9497,2.9497,2.9497,149600.0
2009-11-02 13:50:00,4.38,4.38,4.37,4.38,228800.0,2.9497,2.9497,2.943,2.9497,228800.0
2009-11-02 13:55:00,4.38,4.38,4.37,4.37,84800.0,2.9497,2.9497,2.943,2.943,84800.0
2009-11-02 14:00:00,4.37,4.37,4.36,4.36,173600.0,2.943,2.943,2.9362,2.9362,173600.0
2009-11-02 14:05:00,4.36,4.37,4.36,4.37,220800.0,2.9362,2.943,2.9362,2.943,220800.0
2009-11-02 14:10:00,4.37,4.39,4.37,4.38,84000.0,2.943,2.9564,2.943,2.9497,84000.0
2009-11-02 14:15:00,4.38,4.39,4.37,4.38,112000.0,2.9497,2.9564,2.943,2.9497,112000.0
2009-11-02 14:20:00,4.38,4.4,4.38,4.4,92800.0,2.9497,2.9632,2.9497,2.9632,92800.0
2009-11-02 14:25:00,4.4,4.41,4.39,4.41,64000.0,2.9632,2.9699,2.9564,2.9699,64000.0
2009-11-02 14:30:00,4.41,4.41,4.4,4.41,104800.0,2.9699,2.9699,2.9632,2.9699,104800.0
2009-11-02 14:35:00,4.41,4.41,4.4,4.4,115200.0,2.9699,2.9699,2.9632,2.9632,115200.0
2009-11-02 14:40:00,4.4,4.42,4.4,4.41,86400.0,2.9632,2.9766,2.9632,2.9699,86400.0
2009-11-02 14:45:00,4.41,4.42,4.4,4.4,75200.0,2.9699,2.9766,2.9632,2.9632,75200.0
2009-11-02 14:50:00,4.4,4.41,4.4,4.41,88000.0,2.9632,2.9699,2.9632,2.9699,88000.0
2009-11-02 14:55:00,4.41,4.41,4.39,4.4,211200.0,2.9699,2.9699,2.9564,2.9632,211200.0
2009-11-02 15:00:00,4.4,4.41,4.4,4.41,131200.0,2.9632,2.9699,2.9632,2.9699,131200.0
2009-11-02 15:05:00,4.41,4.41,4.39,4.39,172800.0,2.9699,2.9699,2.9564,2.9564,172800.0
2009-11-02 15:10:00,4.39,4.4,4.39,4.4,117600.0,2.9564,2.9632,2.9564,2.9632,117600.0
2009-11-02 15:15:00,4.39,4.4,4.38,4.38,120800.0,2.9564,2.9632,2.9497,2.9497,120800.0
2009-11-02 15:20:00,4.38,4.39,4.38,4.39,176000.0,2.9497,2.9564,2.9497,2.9564,176000.0
2009-11-02 15:25:00,4.39,4.4,4.38,4.4,157600.0,2.9564,2.9632,2.9497,2.9632,157600.0
2009-11-02 15:30:00,4.39,4.41,4.39,4.4,177600.0,2.9564,2.9699,2.9564,2.9632,177600.0
2009-11-02 15:35:00,4.4,4.41,4.4,4.41,197600.0,2.9632,2.9699,2.9632,2.9699,197600.0
2009-11-02 15:40:00,4.41,4.41,4.4,4.41,167200.0,2.9699,2.9699,2.9632,2.9699,167200.0
2009-11-02 15:45:00,4.41,4.41,4.4,4.4,167200.0,2.9699,2.9699,2.9632,2.9632,167200.0
2009-11-02 15:50:00,4.41,4.41,4.4,4.4,424000.0,2.9699,2.9699,2.9632,2.9632,424000.0
2009-11-02 15:55:00,4.4,4.41,4.4,4.41,886400.0,2.9632,2.9699,2.9632,2.9699,886400.0
2009-11-03 09:30:00,4.39,4.4,4.38,4.39,132000.0,2.9564,2.9632,2.9497,2.9564,132000.0
2009-11-03 09:35:00,4.39,4.42,4.38,4.42,133600.0,2.9564,2.9766,2.9497,2.9766,133600.0
2009-11-03 09:40:00,4.42,4.44,4.42,4.43,94400.0,2.9766,2.9901,2.9766,2.9834,94400.0
2009-11-03 09:45:00,4.43,4.44,4.42,4.43,213600.0,2.9834,2.9901,2.9766,2.9834,213600.0
2009-11-03 09:50:00,4.43,4.45,4.42,4.43,303200.0,2.9834,2.9968,2.9766,2.9834,303200.0
2009-11-03 09:55:00,4.43,4.44,4.43,4.43,114400.0,2.9834,2.9901,2.9834,2.9834,114400.0
2009-11-03 10:00:00,4.43,4.45,4.41,4.44,172000.0,2.9834,2.9968,2.9699,2.9901,172000.0
2009-11-03 10:05:00,4.44,4.44,4.43,4.43,110400.0,2.9901,2.9901,2.9834,2.9834,110400.0
2009-11-03 10:10:00,4.43,4.43,4.41,4.41,154400.0,2.9834,2.9834,2.9699,2.9699,154400.0
2009-11-03 10:15:00,4.41,4.42,4.4,4.41,113600.0,2.9699,2.9766,2.9632,2.9699,113600.0
2009-11-03 10:20:00,4.41,4.41,4.4,4.41,108000.0,2.9699,2.9699,2.9632,2.9699,108000.0
2009-11-03 10:25:00,4.41,4.42,4.41,4.41,220000.0,2.9699,2.9766,2.9699,2.9699,220000.0
2009-11-03 10:30:00,4.41,4.41,4.4,4.41,140800.0,2.9699,2.9699,2.9632,2.9699,140800.0
2009-11-03 10:35:00,4.41,4.42,4.39,4.39,156800.0,2.9699,2.9766,2.9564,2.9564,156800.0
2009-11-03 10:40:00,4.4,4.41,4.4,4.41,92800.0,2.9632,2.9699,2.9632,2.9699,92800.0
2009-11-03 10:45:00,4.41,4.43,4.41,4.42,122400.0,2.9699,2.9834,2.9699,2.9766,122400.0
2009-11-03 10:50:00,4.42,4.43,4.42,4.42,96000.0,2.9766,2.9834,2.9766,2.9766,96000.0
2009-11-03 10:55:00,4.43,4.43,4.41,4.43,174400.0,2.9834,2.9834,2.9699,2.9834,174400.0
2009-11-03 11:00:00,4.43,4.43,4.43,4.43,102400.0,2.9834,2.9834,2.9834,2.9834,102400.0
2009-11-03 11:05:00,4.43,4.44,4.43,4.43,147200.0,2.9834,2.9901,2.9834,2.9834,147200.0
2009-11-03 11:10:00,4.43,4.44,4.43,4.44,64800.0,2.9834,2.9901,2.9834,2.9901,64800.0
2009-11-03 11:15:00,4.44,4.44,4.43,4.43,87200.0,2.9901,2.9901,2.9834,2.9834,87200.0
2009-11-03 11:20:00,4.43,4.44,4.43,4.44,49600.0,2.9834,2.9901,2.9834,2.9901,49600.0
2009-11-03 11:25:00,4.44,4.44,4.43,4.43,77600.0,2.9901,2.9901,2.9834,2.9834,77600.0
2009-11-03 11:30:00,4.43,4.44,4.43,4.43,70400.0,2.9834,2.9901,2.9834,2.9834,70400.0
2009-11-03 11:35:00,4.43,4.43,4.42,4.43,51200.0,2.9834,2.9834,2.9766,2.9834,51200.0
2009-11-03 11:40:00,4.43,4.43,4.42,4.43,51200.0,2.9834,2.9834,2.9766,2.9834,51200.0
2009-11-03 11:45:00,4.43,4.43,4.42,4.43,48000.0,2.9834,2.9834,2.9766,2.9834,48000.0
2009-11-03 11:50:00,4.43,4.43,4.42,4.43,54400.0,2.9834,2.9834,2.9766,2.9834,54400.0
2009-11-03 11:55:00,4.43,4.44,4.43,4.44,48000.0,2.9834,2.9901,2.9834,2.9901,48000.0
2009-11-03 12:00:00,4.44,4.44,4.44,4.44,55200.0,2.9901,2.9901,2.9901,2.9901,55200.0
2009-11-03 12:05:00,4.44,4.45,4.43,4.44,103200.0,2.9901,2.9968,2.9834,2.9901,103200.0
2009-11-03 12:10:00,4.44,4.45,4.44,4.44,106400.0,2.9901,2.9968,2.9901,2.9901,106400.0
2009-11-03 12:15:00,4.44,4.45,4.44,4.44,103200.0,2.9901,2.9968,2.9901,2.9901,103200.0
2009-11-03 12:20:00,4.44,4.45,4.44,4.45,124000.0,2.9901,2.9968,2.9901,2.9968,124000.0
2009-11-03 12:25:00,4.45,4.45,4.44,4.45,100800.0,2.9968,2.9968,2.9901,2.9968,100800.0
2009-11-03 12:30:00,4.45,4.45,4.45,4.45,92800.0,2.9968,2.9968,2.9968,2.9968,92800.0
2009-11-03 12:35:00,4.45,4.48,4.45,4.48,284800.0,2.9968,3.017,2.9968,3.017,284800.0
2009-11-03 12:40:00,4.48,4.48,4.46,4.47,171200.0,3.017,3.017,3.0036,3.0103,171200.0
2009-11-03 12:45:00,4.47,4.47,4.46,4.46,116800.0,3.0103,3.0103,3.0036,3.0036,116800.0
2009-11-03 12:50:00,4.46,4.47,4.46,4.46,76800.0,3.0036,3.0103,3.0036,3.0036,76800.0
2009-11-03 12:55:00,4.46,4.47,4.46,4.46,103200.0,3.0036,3.0103,3.0036,3.0036,103200.0
2009-11-03 13:00:00,4.46,4.46,4.45,4.46,157600.0,3.0036,3.0036,2.9968,3.0036,157600.0
2009-11-03 13:05:00,4.46,4.47,4.46,4.46,92800.0,3.0036,3.0103,3.0036,3.0036,92800.0
2009-11-03 13:10:00,4.47,4.47,4.46,4.47,146400.0,3.0103,3.0103,3.0036,3.0103,146400.0
2009-11-03 13:15:00,4.47,4.47,4.47,4.47,156800.0,3.0103,3.0103,3.0103,3.0103,156800.0
2009-11-03 13:20:00,4.47,4.47,4.46,4.46,69600.0,3.0103,3.0103,3.0036,3.0036,69600.0
2009-11-03 13:25:00,4.46,4.47,4.45,4.46,144000.0,3.0036,3.0103,2.9968,3.0036,144000.0
2009-11-03 13:30:00,4.46,4.47,4.46,4.47,89600.0,3.0036,3.0103,3.0036,3.0103,89600.0
2009-11-03 13:35:00,4.47,4.47,4.46,4.46,126400.0,3.0103,3.0103,3.0036,3.0036,126400.0
2009-11-03 13:40:00,4.47,4.47,4.46,4.46,69600.0,3.0103,3.0103,3.0036,3.0036,69600.0
2009-11-03 13:45:00,4.46,4.46,4.46,4.46,74400.0,3.0036,3.0036,3.0036,3.0036,74400.0
2009-11-03 13:50:00,4.46,4.47,4.46,4.46,148800.0,3.0036,3.0103,3.0036,3.0036,148800.0
2009-11-03 13:55:00,4.46,4.48,4.46,4.47,100000.0,3.0036,3.017,3.0036,3.0103,100000.0
2009-11-03 14:00:00,4.47,4.48,4.47,4.47,140800.0,3.0103,3.017,3.0103,3.0103,140800.0
2009-11-03 14:05:00,4.47,4.48,4.47,4.48,96000.0,3.0103,3.017,3.0103,3.017,96000.0
2009-11-03 14:10:00,4.48,4.48,4.48,4.48,122400.0,3.017,3.017,3.017,3.017,122400.0
2009-11-03 14:15:00,4.48,4.48,4.48,4.48,75200.0,3.017,3.017,3.017,3.017,75200.0
2009-11-03 14:20:00,4.48,4.48,4.47,4.47,144800.0,3.017,3.017,3.0103,3.0103,144800.0
2009-11-03 14:25:00,4.47,4.48,4.47,4.47,119200.0,3.0103,3.017,3.0103,3.0103,119200.0
2009-11-03 14:30:00,4.47,4.48,4.46,4.46,104800.0,3.0103,3.017,3.0036,3.0036,104800.0
2009-11-03 14:35:00,4.46,4.46,4.46,4.46,104800.0,3.0036,3.0036,3.0036,3.0036,104800.0
2009-11-03 14:40:00,4.46,4.47,4.46,4.46,80000.0,3.0036,3.0103,3.0036,3.0036,80000.0
2009-11-03 14:45:00,4.46,4.47,4.46,4.47,136000.0,3.0036,3.0103,3.0036,3.0103,136000.0
2009-11-03 14:50:00,4.47,4.47,4.45,4.46,90400.0,3.0103,3.0103,2.9968,3.0036,90400.0
2009-11-03 14:55:00,4.45,4.46,4.45,4.46,279200.0,2.9968,3.0036,2.9968,3.0036,279200.0
2009-11-03 15:00:00,4.46,4.46,4.45,4.45,205600.0,3.0036,3.0036,2.9968,2.9968,205600.0
2009-11-03 15:05:00,4.45,4.46,4.45,4.46,274400.0,2.9968,3.0036,2.9968,3.0036,274400.0
2009-11-03 15:10:00,4.46,4.46,4.45,4.45,208800.0,3.0036,3.0036,2.9968,2.9968,208800.0
2009-11-03 15:15:00,4.45,4.46,4.45,4.45,171200.0,2.9968,3.0036,2.9968,2.9968,171200.0
2009-11-03 15:20:00,4.45,4.46,4.45,4.45,127200.0,2.9968,3.0036,2.9968,2.9968,127200.0
2009-11-03 15:25:00,4.46,4.46,4.45,4.46,344000.0,3.0036,3.0036,2.9968,3.0036,344000.0
2009-11-03 15:30:00,4.46,4.48,4.46,4.47,326400.0,3.0036,3.017,3.0036,3.0103,326400.0
2009-11-03 15:35:00,4.47,4.48,4.47,4.48,227200.0,3.0103,3.017,3.0103,3.017,227200.0
2009-11-03 15:40:00,4.48,4.48,4.47,4.47,330400.0,3.017,3.017,3.0103,3.0103,330400.0
2009-11-03 15:45:00,4.48,4.49,4.47,4.48,352000.0,3.017,3.0238,3.0103,3.017,352000.0
2009-11-03 15:50:00,4.48,4.48,4.47,4.48,549600.0,3.017,3.017,3.0103,3.017,549600.0
2009-11-03 15:55:00,4.48,4.48,4.47,4.47,620000.0,3.017,3.017,3.0103,3.0103,620000.0
2009-11-04 09:30:00,4.49,4.5,4.48,4.49,177600.0,3.0238,3.0305,3.017,3.0238,177600.0
2009-11-04 09:35:00,4.49,4.49,4.47,4.47,131200.0,3.0238,3.0238,3.0103,3.0103,131200.0
2009-11-04 09:40:00,4.47,4.47,4.46,4.46,101600.0,3.0103,3.0103,3.0036,3.0036,101600.0
2009-11-04 09:45:00,4.46,4.47,4.45,4.46,73600.0,3.0036,3.0103,2.9968,3.0036,73600.0
2009-11-04 09:50:00,4.46,4.47,4.45,4.46,179200.0,3.0036,3.0103,2.9968,3.0036,179200.0
2009-11-04 09:55:00,4.46,4.48,4.46,4.48,141600.0,3.0036,3.017,3.0036,3.017,141600.0
2009-11-04 10:00:00,4.48,4.49,4.45,4.48,180000.0,3.017,3.0238,2.9968,3.017,180000.0
2009-11-04 10:05:00,4.48,4.48,4.47,4.48,132000.0,3.017,3.017,3.0103,3.017,132000.0
2009-11-04 10:10:00,4.49,4.49,4.48,4.49,103200.0,3.0238,3.0238,3.017,3.0238,103200.0
2009-11-04 10:15:00,4.49,4.49,4.48,4.49,108800.0,3.0238,3.0238,3.017,3.0238,108800.0
2009-11-04 10:20:00,4.49,4.51,4.49,4.51,437600.0,3.0238,3.0372,3.0238,3.0372,437600.0
2009-11-04 10:25:00,4.5,4.51,4.5,4.5,70400.0,3.0305,3.0372,3.0305,3.0305,70400.0
2009-11-04 10:30:00,4.5,4.51,4.5,4.5,164000.0,3.0305,3.0372,3.0305,3.0305,164000.0
2009-11-04 10:35:00,4.5,4.52,4.5,4.5,204800.0,3.0305,3.044,3.0305,3.0305,204800.0
2009-11-04 10:40:00,4.5,4.52,4.5,4.52,776800.0,3.0305,3.044,3.0305,3.044,776800.0
2009-11-04 10:45:00,4.52,4.52,4.51,4.52,112800.0,3.044,3.044,3.0372,3.044,112800.0
2009-11-04 10:50:00,4.52,4.52,4.51,4.52,72800.0,3.044,3.044,3.0372,3.044,72800.0
2009-11-04 10:55:00,4.52,4.52,4.51,4.51,52800.0,3.044,3.044,3.0372,3.0372,52800.0
2009-11-04 11:00:00,4.51,4.51,4.5,4.51,123200.0,3.0372,3.0372,3.0305,3.0372,123200.0
2009-11-04 11:05:00,4.51,4.52,4.51,4.51,39200.0,3.0372,3.044,3.0372,3.0372,39200.0
2009-11-04 11:10:00,4.51,4.51,4.51,4.51,31200.0,3.0372,3.0372,3.0372,3.0372,31200.0
2009-11-04 11:15:00,4.51,4.51,4.5,4.5,48000.0,3.0372,3.0372,3.0305,3.0305,48000.0
2009-11-04 11:20:00,4.51,4.51,4.5,4.5,105600.0,3.0372,3.0372,3.0305,3.0305,105600.0
2009-11-04 11:25:00,4.5,4.51,4.5,4.51,80800.0,3.0305,3.0372,3.0305,3.0372,80800.0
2009-11-04 11:30:00,4.5,4.5,4.5,4.5,60800.0,3.0305,3.0305,3.0305,3.0305,60800.0
2009-11-04 11:35:00,4.5,4.5,4.5,4.5,45600.0,3.0305,3.0305,3.0305,3.0305,45600.0
2009-11-04 11:40:00,4.5,4.5,4.5,4.5,21600.0,3.0305,3.0305,3.0305,3.0305,21600.0
2009-11-04 11:45:00,4.5,4.51,4.5,4.51,121600.0,3.0305,3.0372,3.0305,3.0372,121600.0
2009-11-04 11:50:00,4.5,4.51,4.5,4.51,20000.0,3.0305,3.0372,3.0305,3.0372,20000.0
2009-11-04 11:55:00,4.51,4.51,4.5,4.5,26400.0,3.0372,3.0372,3.0305,3.0305,26400.0
2009-11-04 12:00:00,4.5,4.5,4.49,4.5,32800.0,3.0305,3.0305,3.0238,3.0305,32800.0
2009-11-04 12:05:00,4.5,4.5,4.49,4.49,19200.0,3.0305,3.0305,3.0238,3.0238,19200.0
2009-11-04 12:10:00,4.5,4.5,4.49,4.49,56800.0,3.0305,3.0305,3.0238,3.0238,56800.0
2009-11-04 12:15:00,4.49,4.49,4.49,4.49,24000.0,3.0238,3.0238,3.0238,3.0238,24000.0
2009-11-04 12:20:00,4.49,4.49,4.49,4.49,20000.0,3.0238,3.0238,3.0238,3.0238,20000.0
2009-11-04 12:25:00,4.49,4.5,4.49,4.5,65600.0,3.0238,3.0305,3.0238,3.0305,65600.0
2009-11-04 12:30:00,4.5,4.5,4.5,4.5,20000.0,3.0305,3.0305,3.0305,3.0305,20000.0
2009-11-04 12:35:00,4.49,4.5,4.49,4.5,109600.0,3.0238,3.0305,3.0238,3.0305,109600.0
2009-11-04 12:40:00,4.51,4.51,4.51,4.51,32800.0,3.0372,3.0372,3.0372,3.0372,32800.0
2009-11-04 12:45:00,4.51,4.51,4.5,4.5,42400.0,3.0372,3.0372,3.0305,3.0305,42400.0
2009-11-04 12:50:00,4.5,4.5,4.5,4.5,30400.0,3.0305,3.0305,3.0305,3.0305,30400.0
2009-11-04 12:55:00,4.5,4.5,4.5,4.5,58400.0,3.0305,3.0305,3.0305,3.0305,58400.0
2009-11-04 13:00:00,4.5,4.5,4.5,4.5,18400.0,3.0305,3.0305,3.0305,3.0305,18400.0
2009-11-04 13:05:00,4.5,4.5,4.5,4.5,52000.0,3.0305,3.0305,3.0305,3.0305,52000.0
2009-11-04 13:10:00,4.5,4.5,4.5,4.5,57600.0,3.0305,3.0305,3.0305,3.0305,57600.0
2009-11-04 13:15:00,4.5,4.5,4.49,4.49,29600.0,3.0305,3.0305,3.0238,3.0238,29600.0
2009-11-04 13:20:00,4.49,4.49,4.49,4.49,38400.0,3.0238,3.0238,3.0238,3.0238,38400.0
2009-11-04 13:25:00,4.49,4.49,4.49,4.49,87200.0,3.0238,3.0238,3.0238,3.0238,87200.0
2009-11-04 13:30:00,4.49,4.49,4.49,4.49,64800.0,3.0238,3.0238,3.0238,3.0238,64800.0
2009-11-04 13:35:00,4.49,4.49,4.49,4.49,111200.0,3.0238,3.0238,3.0238,3.0238,111200.0
2009-11-04 13:40:00,4.49,4.49,4.48,4.48,119200.0,3.0238,3.0238,3.017,3.017,119200.0
2009-11-04 13:45:00,4.48,4.49,4.48,4.48,34400.0,3.017,3.0238,3.017,3.017,34400.0
2009-11-04 13:50:00,4.49,4.49,4.49,4.49,104800.0,3.0238,3.0238,3.0238,3.0238,104800.0
2009-11-04 13:55:00,4.49,4.49,4.49,4.49,58400.0,3.0238,3.0238,3.0238,3.0238,58400.0
2009-11-04 14:00:00,4.49,4.49,4.48,4.49,64800.0,3.0238,3.0238,3.017,3.0238,64800.0
2009-11-04 14:05:00,4.49,4.49,4.49,4.49,36800.0,3.0238,3.0238,3.0238,3.0238,36800.0
2009-11-04 14:10:00,4.49,4.5,4.49,4.5,32000.0,3.0238,3.0305,3.0238,3.0305,32000.0
2009-11-04 14:15:00,4.5,4.51,4.47,4.48,125600.0,3.0305,3.0372,3.0103,3.017,125600.0
2009-11-04 14:20:00,4.48,4.51,4.48,4.49,199200.0,3.017,3.0372,3.017,3.0238,199200.0
2009-11-04 14:25:00,4.49,4.49,4.46,4.47,208000.0,3.0238,3.0238,3.0036,3.0103,208000.0
2009-11-04 14:30:00,4.47,4.51,4.46,4.5,192000.0,3.0103,3.0372,3.0036,3.0305,192000.0
2009-11-04 14:35:00,4.5,4.51,4.5,4.51,233600.0,3.0305,3.0372,3.0305,3.0372,233600.0
2009-11-04 14:40:00,4.51,4.53,4.5,4.51,280800.0,3.0372,3.0507,3.0305,3.0372,280800.0
2009-11-04 14:45:00,4.51,4.53,4.51,4.52,725600.0,3.0372,3.0507,3.0372,3.044,725600.0
2009-11-04 14:50:00,4.52,4.53,4.52,4.52,70400.0,3.044,3.0507,3.044,3.044,70400.0
2009-11-04 14:55:00,4.52,4.52,4.51,4.52,126400.0,3.044,3.044,3.0372,3.044,126400.0
2009-11-04 15:00:00,4.51,4.51,4.5,4.5,392800.0,3.0372,3.0372,3.0305,3.0305,392800.0
2009-11-04 15:05:00,4.5,4.5,4.5,4.5,88800.0,3.0305,3.0305,3.0305,3.0305,88800.0
2009-11-04 15:10:00,4.5,4.51,4.49,4.51,365600.0,3.0305,3.0372,3.0238,3.0372,365600.0
2009-11-04 15:15:00,4.51,4.51,4.5,4.5,85600.0,3.0372,3.0372,3.0305,3.0305,85600.0
2009-11-04 15:20:00,4.5,4.51,4.5,4.51,117600.0,3.0305,3.0372,3.0305,3.0372,117600.0
2009-11-04 15:25:00,4.51,4.52,4.5,4.5,240800.0,3.0372,3.044,3.0305,3.0305,240800.0
2009-11-04 15:30:00,4.51,4.51,4.48,4.49,240000.0,3.0372,3.0372,3.017,3.0238,240000.0
2009-11-04 15:35:00,4.49,4.49,4.46,4.47,160800.0,3.0238,3.0238,3.0036,3.0103,160800.0
2009-11-04 15:40:00,4.47,4.47,4.46,4.46,161600.0,3.0103,3.0103,3.0036,3.0036,161600.0
2009-11-04 15:45:00,4.46,4.46,4.45,4.45,231200.0,3.0036,3.0036,2.9968,2.9968,231200.0
2009-11-04 15:50:00,4.45,4.46,4.44,4.45,267200.0,2.9968,3.0036,2.9901,2.9968,267200.0
2009-11-04 15:55:00,4.45,4.45,4.44,4.45,370400.0,2.9968,2.9968,2.9901,2.9968,370400.0
2009-11-05 09:30:00,4.53,4.53,4.48,4.49,144800.0,3.0507,3.0507,3.017,3.0238,144800.0
2009-11-05 09:35:00,4.49,4.5,4.49,4.5,76800.0,3.0238,3.0305,3.0238,3.0305,76800.0
2009-11-05 09:40:00,4.5,4.5,4.49,4.49,56000.0,3.0305,3.0305,3.0238,3.0238,56000.0
2009-11-05 09:45:00,4.49,4.51,4.49,4.51,90400.0,3.0238,3.0372,3.0238,3.0372,90400.0
2009-11-05 09:50:00,4.52,4.54,4.52,4.54,217600.0,3.044,3.0574,3.044,3.0574,217600.0
2009-11-05 09:55:00,4.54,4.55,4.54,4.55,200000.0,3.0574,3.0642,3.0574,3.0642,200000.0
2009-11-05 10:00:00,4.55,4.57,4.55,4.56,212800.0,3.0642,3.0776,3.0642,3.0709,212800.0
2009-11-05 10:05:00,4.56,4.56,4.54,4.55,212800.0,3.0709,3.0709,3.0574,3.0642,212800.0
2009-11-05 10:10:00,4.55,4.55,4.54,4.55,136800.0,3.0642,3.0642,3.0574,3.0642,136800.0
2009-11-05 10:15:00,4.55,4.55,4.54,4.55,132800.0,3.0642,3.0642,3.0574,3.0642,132800.0
2009-11-05 10:20:00,4.55,4.56,4.54,4.55,113600.0,3.0642,3.0709,3.0574,3.0642,113600.0
2009-11-05 10:25:00,4.55,4.55,4.55,4.55,86400.0,3.0642,3.0642,3.0642,3.0642,86400.0
2009-11-05 10:30:00,4.55,4.57,4.55,4.56,171200.0,3.0642,3.0776,3.0642,3.0709,171200.0
2009-11-05 10:35:00,4.56,4.59,4.56,4.59,298400.0,3.0709,3.0911,3.0709,3.0911,298400.0
2009-11-05 10:40:00,4.58,4.59,4.58,4.58,192800.0,3.0844,3.0911,3.0844,3.0844,192800.0
2009-11-05 10:45:00,4.58,4.59,4.58,4.59,164800.0,3.0844,3.0911,3.0844,3.0911,164800.0
2009-11-05 10:50:00,4.59,4.59,4.59,4.59,72000.0,3.0911,3.0911,3.0911,3.0911,72000.0
2009-11-05 10:55:00,4.59,4.6,4.59,4.59,45600.0,3.0911,3.0978,3.0911,3.0911,45600.0
2009-11-05 11:00:00,4.59,4.59,4.59,4.59,75200.0,3.0911,3.0911,3.0911,3.0911,75200.0
2009-11-05 11:05:00,4.59,4.59,4.59,4.59,51200.0,3.0911,3.0911,3.0911,3.0911,51200.0
2009-11-05 11:10:00,4.59,4.59,4.59,4.59,55200.0,3.0911,3.0911,3.0911,3.0911,55200.0
2009-11-05 11:15:00,4.59,4.59,4.58,4.58,44800.0,3.0911,3.0911,3.0844,3.0844,44800.0
2009-11-05 11:20:00,4.58,4.59,4.58,4.59,63200.0,3.0844,3.0911,3.0844,3.0911,63200.0
2009-11-05 11:25:00,4.59,4.59,4.59,4.59,40000.0,3.0911,3.0911,3.0911,3.0911,40000.0
2009-11-05 11:30:00,4.59,4.59,4.58,4.58,52000.0,3.0911,3.0911,3.0844,3.0844,52000.0
2009-11-05 11:35:00,4.58,4.58,4.58,4.58,76000.0,3.0844,3.0844,3.0844,3.0844,76000.0
2009-11-05 11:40:00,4.58,4.58,4.56,4.57,41600.0,3.0844,3.0844,3.0709,3.0776,41600.0
2009-11-05 11:45:00,4.56,4.57,4.56,4.56,48800.0,3.0709,3.0776,3.0709,3.0709,48800.0
2009-11-05 11:50:00,4.56,4.56,4.55,4.55,88800.0,3.0709,3.0709,3.0642,3.0642,88800.0
2009-11-05 11:55:00,4.56,4.56,4.55,4.56,65600.0,3.0709,3.0709,3.0642,3.0709,65600.0
2009-11-05 12:00:00,4.55,4.56,4.55,4.55,50400.0,3.0642,3.0709,3.0642,3.0642,50400.0
2009-11-05 12:05:00,4.55,4.56,4.55,4.55,91200.0,3.0642,3.0709,3.0642,3.0642,91200.0
2009-11-05 12:10:00,4.55,4.56,4.55,4.56,32800.0,3.0642,3.0709,3.0642,3.0709,32800.0
2009-11-05 12:15:00,4.55,4.55,4.54,4.55,38400.0,3.0642,3.0642,3.0574,3.0642,38400.0
2009-11-05 12:20:00,4.55,4.56,4.55,4.56,42400.0,3.0642,3.0709,3.0642,3.0709,42400.0
2009-11-05 12:25:00,4.56,4.56,4.54,4.55,76800.0,3.0709,3.0709,3.0574,3.0642,76800.0
2009-11-05 12:30:00,4.55,4.56,4.55,4.56,80800.0,3.0642,3.0709,3.0642,3.0709,80800.0
2009-11-05 12:35:00,4.56,4.56,4.55,4.55,29600.0,3.0709,3.0709,3.0642,3.0642,29600.0
2009-11-05 12:40:00,4.55,4.56,4.55,4.56,60000.0,3.0642,3.0709,3.0642,3.0709,60000.0
2009-11-05 12:45:00,4.56,4.57,4.56,4.57,33600.0,3.0709,3.0776,3.0709,3.0776,33600.0
2009-11-05 12:50:00,4.57,4.57,4.56,4.56,29600.0,3.0776,3.0776,3.0709,3.0709,29600.0
2009-11-05 12:55:00,4.56,4.57,4.56,4.57,30400.0,3.0709,3.0776,3.0709,3.0776,30400.0
2009-11-05 13:00:00,4.57,4.57,4.57,4.57,42400.0,3.0776,3.0776,3.0776,3.0776,42400.0
2009-11-05 13:05:00,4.57,4.57,4.56,4.56,24800.0,3.0776,3.0776,3.0709,3.0709,24800.0
2009-11-05 13:10:00,4.56,4.56,4.56,4.56,48000.0,3.0709,3.0709,3.0709,3.0709,48000.0
2009-11-05 13:15:00,4.56,4.56,4.56,4.56,28800.0,3.0709,3.0709,3.0709,3.0709,28800.0
2009-11-05 13:20:00,4.57,4.57,4.56,4.56,30400.0,3.0776,3.0776,3.0709,3.0709,30400.0
2009-11-05 13:25:00,4.56,4.56,4.56,4.56,29600.0,3.0709,3.0709,3.0709,3.0709,29600.0
2009-11-05 13:30:00,4.56,4.57,4.56,4.57,26400.0,3.0709,3.0776,3.0709,3.0776,26400.0
2009-11-05 13:35:00,4.56,4.57,4.56,4.56,24000.0,3.0709,3.0776,3.0709,3.0709,24000.0
2009-11-05 13:40:00,4.56,4.57,4.56,4.57,51200.0,3.0709,3.0776,3.0709,3.0776,51200.0
2009-11-05 13:45:00,4.57,4.58,4.57,4.57,50400.0,3.0776,3.0844,3.0776,3.0776,50400.0
2009-11-05 13:50:00,4.57,4.57,4.56,4.57,44800.0,3.0776,3.0776,3.0709,3.0776,44800.0
2009-11-05 13:55:00,4.57,4.57,4.56,4.56,34400.0,3.0776,3.0776,3.0709,3.0709,34400.0
2009-11-05 14:00:00,4.56,4.56,4.56,4.56,32800.0,3.0709,3.0709,3.0709,3.0709,32800.0
2009-11-05 14:05:00,4.56,4.56,4.55,4.55,105600.0,3.0709,3.0709,3.0642,3.0642,105600.0
2009-11-05 14:10:00,4.55,4.56,4.55,4.55,54400.0,3.0642,3.0709,3.0642,3.0642,54400.0
2009-11-05 14:15:00,4.55,4.56,4.55,4.55,44800.0,3.0642,3.0709,3.0642,3.0642,44800.0
2009-11-05 14:20:00,4.55,4.56,4.55,4.55,92800.0,3.0642,3.0709,3.0642,3.0642,92800.0
2009-11-05 14:25:00,4.55,4.56,4.55,4.56,96800.0,3.0642,3.0709,3.0642,3.0709,96800.0
2009-11-05 14:30:00,4.56,4.56,4.56,4.56,37600.0,3.0709,3.0709,3.0709,3.0709,37600.0
2009-11-05 14:35:00,4.56,4.57,4.56,4.56,80000.0,3.0709,3.0776,3.0709,3.0709,80000.0
2009-11-05 14:40:00,4.56,4.56,4.56,4.56,49600.0,3.0709,3.0709,3.0709,3.0709,49600.0
2009-11-05 14:45:00,4.56,4.57,4.56,4.56,38400.0,3.0709,3.0776,3.0709,3.0709,38400.0
2009-11-05 14:50:00,4.56,4.57,4.56,4.57,93600.0,3.0709,3.0776,3.0709,3.0776,93600.0
2009-11-05 14:55:00,4.57,4.57,4.56,4.57,83200.0,3.0776,3.0776,3.0709,3.0776,83200.0
2009-11-05 15:00:00,4.57,4.57,4.56,4.56,82400.0,3.0776,3.0776,3.0709,3.0709,82400.0
2009-11-05 15:05:00,4.56,4.57,4.56,4.56,88000.0,3.0709,3.0776,3.0709,3.0709,88000.0
2009-11-05 15:10:00,4.56,4.57,4.56,4.56,68800.0,3.0709,3.0776,3.0709,3.0709,68800.0
2009-11-05 15:15:00,4.56,4.57,4.56,4.57,166400.0,3.0709,3.0776,3.0709,3.0776,166400.0
2009-11-05 15:20:00,4.57,4.58,4.56,4.57,130400.0,3.0776,3.0844,3.0709,3.0776,130400.0
2009-11-05 15:25:00,4.57,4.57,4.56,4.57,77600.0,3.0776,3.0776,3.0709,3.0776,77600.0
2009-11-05 15:30:00,4.57,4.57,4.56,4.56,88000.0,3.0776,3.0776,3.0709,3.0709,88000.0
2009-11-05 15:35:00,4.56,4.57,4.56,4.57,103200.0,3.0709,3.0776,3.0709,3.0776,103200.0
2009-11-05 15:40:00,4.57,4.57,4.56,4.56,184800.0,3.0776,3.0776,3.0709,3.0709,184800.0
2009-11-05 15:45:00,4.56,4.56,4.56,4.56,433600.0,3.0709,3.0709,3.0709,3.0709,433600.0
2009-11-05 15:50:00,4.56,4.56,4.56,4.56,992000.0,3.0709,3.0709,3.0709,3.0709,992000.0
2009-11-05 15:55:00,4.56,4.56,4.55,4.56,1648000.0,3.0709,3.0709,3.0642,3.0709,1648000.0
2009-11-06 09:30:00,4.56,4.56,4.53,4.54,150400.0,3.0709,3.0709,3.0507,3.0574,150400.0
2009-11-06 09:35:00,4.54,4.56,4.5,4.55,244000.0,3.0574,3.0709,3.0305,3.0642,244000.0
2009-11-06 09:40:00,4.54,4.55,4.53,4.55,231200.0,3.0574,3.0642,3.0507,3.0642,231200.0
2009-11-06 09:45:00,4.54,4.55,4.53,4.54,98400.0,3.0574,3.0642,3.0507,3.0574,98400.0
2009-11-06 09:50:00,4.54,4.55,4.52,4.53,165600.0,3.0574,3.0642,3.044,3.0507,165600.0
2009-11-06 09:55:00,4.53,4.55,4.53,4.54,248000.0,3.0507,3.0642,3.0507,3.0574,248000.0
2009-11-06 10:00:00,4.54,4.55,4.52,4.53,260000.0,3.0574,3.0642,3.044,3.0507,260000.0
2009-11-06 10:05:00,4.53,4.53,4.51,4.52,215200.0,3.0507,3.0507,3.0372,3.044,215200.0
2009-11-06 10:10:00,4.53,4.54,4.52,4.52,238400.0,3.0507,3.0574,3.044,3.044,238400.0
2009-11-06 10:15:00,4.52,4.52,4.51,4.52,88800.0,3.044,3.044,3.0372,3.044,88800.0
2009-11-06 10:20:00,4.52,4.52,4.5,4.5,205600.0,3.044,3.044,3.0305,3.0305,205600.0
2009-11-06 10:25:00,4.5,4.5,4.48,4.49,163200.0,3.0305,3.0305,3.017,3.0238,163200.0
2009-11-06 10:30:00,4.49,4.49,4.48,4.49,266400.0,3.0238,3.0238,3.017,3.0238,266400.0
2009-11-06 10:35:00,4.49,4.5,4.49,4.5,334400.0,3.0238,3.0305,3.0238,3.0305,334400.0
2009-11-06 10:40:00,4.5,4.5,4.47,4.48,168000.0,3.0305,3.0305,3.0103,3.017,168000.0
2009-11-06 10:45:00,4.47,4.5,4.47,4.49,204000.0,3.0103,3.0305,3.0103,3.0238,204000.0
2009-11-06 10:50:00,4.49,4.5,4.48,4.5,167200.0,3.0238,3.0305,3.017,3.0305,167200.0
2009-11-06 10:55:00,4.5,4.5,4.5,4.5,296800.0,3.0305,3.0305,3.0305,3.0305,296800.0
2009-11-06 11:00:00,4.49,4.5,4.49,4.5,151200.0,3.0238,3.0305,3.0238,3.0305,151200.0
2009-11-06 11:05:00,4.5,4.53,4.5,4.52,188000.0,3.0305,3.0507,3.0305,3.044,188000.0
2009-11-06 11:10:00,4.52,4.52,4.51,4.51,57600.0,3.044,3.044,3.0372,3.0372,57600.0
2009-11-06 11:15:00,4.51,4.52,4.51,4.52,45600.0,3.0372,3.044,3.0372,3.044,45600.0
2009-11-06 11:20:00,4.52,4.52,4.51,4.51,134400.0,3.044,3.044,3.0372,3.0372,134400.0
2009-11-06 11:25:00,4.51,4.52,4.51,4.52,61600.0,3.0372,3.044,3.0372,3.044,61600.0
2009-11-06 11:30:00,4.51,4.53,4.51,4.52,60800.0,3.0372,3.0507,3.0372,3.044,60800.0
2009-11-06 11:35:00,4.52,4.52,4.52,4.52,62400.0,3.044,3.044,3.044,3.044,62400.0
2009-11-06 11:40:00,4.52,4.53,4.52,4.52,71200.0,3.044,3.0507,3.044,3.044,71200.0
2009-11-06 11:45:00,4.52,4.53,4.52,4.52,41600.0,3.044,3.0507,3.044,3.044,41600.0
2009-11-06 11:50:00,4.52,4.53,4.52,4.53,116000.0,3.044,3.0507,3.044,3.0507,116000.0
2009-11-06 11:55:00,4.53,4.53,4.52,4.52,151200.0,3.0507,3.0507,3.044,3.044,151200.0
2009-11-06 12:00:00,4.52,4.52,4.51,4.51,82400.0,3.044,3.044,3.0372,3.0372,82400.0
2009-11-06 12:05:00,4.51,4.52,4.51,4.52,16800.0,3.0372,3.044,3.0372,3.044,16800.0
2009-11-06 12:10:00,4.52,4.53,4.52,4.53,93600.0,3.044,3.0507,3.044,3.0507,93600.0
2009-11-06 12:15:00,4.53,4.53,4.52,4.52,137600.0,3.0507,3.0507,3.044,3.044,137600.0
2009-11-06 12:20:00,4.52,4.52,4.52,4.52,57600.0,3.044,3.044,3.044,3.044,57600.0
2009-11-06 12:25:00,4.52,4.52,4.52,4.52,55200.0,3.044,3.044,3.044,3.044,55200.0
2009-11-06 12:30:00,4.52,4.52,4.51,4.52,49600.0,3.044,3.044,3.0372,3.044,49600.0
2009-11-06 12:35:00,4.52,4.53,4.52,4.52,96000.0,3.044,3.0507,3.044,3.044,96000.0
2009-11-06 12:40:00,4.52,4.52,4.51,4.52,41600.0,3.044,3.044,3.0372,3.044,41600.0
2009-11-06 12:45:00,4.52,4.52,4.51,4.51,38400.0,3.044,3.044,3.0372,3.0372,38400.0
2009-11-06 12:50:00,4.51,4.52,4.51,4.51,68800.0,3.0372,3.044,3.0372,3.0372,68800.0
2009-11-06 12:55:00,4.51,4.52,4.51,4.51,46400.0,3.0372,3.044,3.0372,3.0372,46400.0
2009-11-06 13:00:00,4.51,4.52,4.51,4.51,148000.0,3.0372,3.044,3.0372,3.0372,148000.0
2009-11-06 13:05:00,4.51,4.52,4.51,4.52,77600.0,3.0372,3.044,3.0372,3.044,77600.0
2009-11-06 13:10:00,4.52,4.53,4.52,4.53,67200.0,3.044,3.0507,3.044,3.0507,67200.0
2009-11-06 13:15:00,4.53,4.54,4.53,4.54,69600.0,3.0507,3.0574,3.0507,3.0574,69600.0
2009-11-06 13:20:00,4.54,4.54,4.54,4.54,88000.0,3.0574,3.0574,3.0574,3.0574,88000.0
2009-11-06 13:25:00,4.54,4.55,4.53,4.54,83200.0,3.0574,3.0642,3.0507,3.0574,83200.0
2009-11-06 13:30:00,4.54,4.54,4.53,4.54,53600.0,3.0574,3.0574,3.0507,3.0574,53600.0
2009-11-06 13:35:00,4.54,4.55,4.54,4.54,61600.0,3.0574,3.0642,3.0574,3.0574,61600.0
2009-11-06 13:40:00,4.54,4.54,4.53,4.53,36000.0,3.0574,3.0574,3.0507,3.0507,36000.0
2009-11-06 13:45:00,4.53,4.54,4.53,4.53,105600.0,3.0507,3.0574,3.0507,3.0507,105600.0
2009-11-06 13:50:00,4.53,4.54,4.53,4.54,143200.0,3.0507,3.0574,3.0507,3.0574,143200.0
2009-11-06 13:55:00,4.54,4.54,4.53,4.54,96800.0,3.0574,3.0574,3.0507,3.0574,96800.0
2009-11-06 14:00:00,4.54,4.54,4.53,4.54,160000.0,3.0574,3.0574,3.0507,3.0574,160000.0
2009-11-06 14:05:00,4.54,4.54,4.53,4.53,186400.0,3.0574,3.0574,3.0507,3.0507,186400.0
2009-11-06 14:10:00,4.53,4.54,4.53,4.54,52000.0,3.0507,3.0574,3.0507,3.0574,52000.0
2009-11-06 14:15:00,4.54,4.54,4.54,4.54,58400.0,3.0574,3.0574,3.0574,3.0574,58400.0
2009-11-06 14:20:00,4.54,4.55,4.54,4.55,103200.0,3.0574,3.0642,3.0574,3.0642,103200.0
2009-11-06 14:25:00,4.55,4.55,4.54,4.55,93600.0,3.0642,3.0642,3.0574,3.0642,93600.0
2009-11-06 14:30:00,4.55,4.55,4.55,4.55,79200.0,3.0642,3.0642,3.0642,3.0642,79200.0
2009-11-06 14:35:00,4.55,4.55,4.55,4.55,132000.0,3.0642,3.0642,3.0642,3.0642,132000.0
2009-11-06 14:40:00,4.55,4.56,4.55,4.55,112000.0,3.0642,3.0709,3.0642,3.0642,112000.0
2009-11-06 14:45:00,4.55,4.55,4.55,4.55,108800.0,3.0642,3.0642,3.0642,3.0642,108800.0
2009-11-06 14:50:00,4.55,4.55,4.54,4.54,119200.0,3.0642,3.0642,3.0574,3.0574,119200.0
2009-11-06 14:55:00,4.54,4.55,4.54,4.54,138400.0,3.0574,3.0642,3.0574,3.0574,138400.0
2009-11-06 15:00:00,4.54,4.55,4.54,4.55,257600.0,3.0574,3.0642,3.0574,3.0642,257600.0
2009-11-06 15:05:00,4.55,4.55,4.55,4.55,100800.0,3.0642,3.0642,3.0642,3.0642,100800.0
2009-11-06 15:10:00,4.55,4.55,4.54,4.54,104800.0,3.0642,3.0642,3.0574,3.0574,104800.0
2009-11-06 15:15:00,4.54,4.55,4.54,4.55,109600.0,3.0574,3.0642,3.0574,3.0642,109600.0
2009-11-06 15:20:00,4.55,4.55,4.54,4.54,207200.0,3.0642,3.0642,3.0574,3.0574,207200.0
2009-11-06 15:25:00,4.54,4.55,4.54,4.55,128800.0,3.0574,3.0642,3.0574,3.0642,128800.0
2009-11-06 15:30:00,4.55,4.55,4.54,4.55,224000.0,3.0642,3.0642,3.0574,3.0642,224000.0
2009-11-06 15:35:00,4.55,4.56,4.54,4.54,187200.0,3.0642,3.0709,3.0574,3.0574,187200.0
2009-11-06 15:40:00,4.55,4.55,4.54,4.55,205600.0,3.0642,3.0642,3.0574,3.0642,205600.0
2009-11-06 15:45:00,4.55,4.55,4.55,4.55,251200.0,3.0642,3.0642,3.0642,3.0642,251200.0
2009-11-06 15:50:00,4.55,4.55,4.55,4.55,160800.0,3.0642,3.0642,3.0642,3.0642,160800.0
2009-11-06 15:55:00,4.55,4.55,4.54,4.55,351200.0,3.0642,3.0642,3.0574,3.0642,351200.0
2009-11-09 09:30:00,4.57,4.58,4.56,4.56,116000.0,3.0776,3.0844,3.0709,3.0709,116000.0
2009-11-09 09:35:00,4.56,4.56,4.56,4.56,48800.0,3.0709,3.0709,3.0709,3.0709,48800.0
2009-11-09 09:40:00,4.57,4.58,4.56,4.57,72000.0,3.0776,3.0844,3.0709,3.0776,72000.0
2009-11-09 09:45:00,4.57,4.58,4.57,4.57,87200.0,3.0776,3.0844,3.0776,3.0776,87200.0
2009-11-09 09:50:00,4.57,4.57,4.56,4.57,86400.0,3.0776,3.0776,3.0709,3.0776,86400.0
2009-11-09 09:55:00,4.58,4.58,4.56,4.58,87200.0,3.0844,3.0844,3.0709,3.0844,87200.0
2009-11-09 10:00:00,4.58,4.59,4.58,4.59,174400.0,3.0844,3.0911,3.0844,3.0911,174400.0
2009-11-09 10:05:00,4.59,4.6,4.59,4.6,200000.0,3.0911,3.0978,3.0911,3.0978,200000.0
2009-11-09 10:10:00,4.6,4.61,4.6,4.6,65600.0,3.0978,3.1046,3.0978,3.0978,65600.0
2009-11-09 10:15:00,4.6,4.6,4.59,4.59,36000.0,3.0978,3.0978,3.0911,3.0911,36000.0
2009-11-09 10:20:00,4.59,4.6,4.59,4.59,30400.0,3.0911,3.0978,3.0911,3.0911,30400.0
2009-11-09 10:25:00,4.59,4.59,4.59,4.59,41600.0,3.0911,3.0911,3.0911,3.0911,41600.0
2009-11-09 10:30:00,4.59,4.59,4.59,4.59,15200.0,3.0911,3.0911,3.0911,3.0911,15200.0
2009-11-09 10:35:00,4.59,4.59,4.58,4.58,16000.0,3.0911,3.0911,3.0844,3.0844,16000.0
2009-11-09 10:40:00,4.58,4.6,4.58,4.6,42400.0,3.0844,3.0978,3.0844,3.0978,42400.0
2009-11-09 10:45:00,4.6,4.6,4.59,4.59,24800.0,3.0978,3.0978,3.0911,3.0911,24800.0
2009-11-09 10:50:00,4.59,4.6,4.59,4.6,28800.0,3.0911,3.0978,3.0911,3.0978,28800.0
2009-11-09 10:55:00,4.59,4.6,4.59,4.6,21600.0,3.0911,3.0978,3.0911,3.0978,21600.0
2009-11-09 11:00:00,4.6,4.6,4.59,4.59,40800.0,3.0978,3.0978,3.0911,3.0911,40800.0
2009-11-09 11:05:00,4.59,4.59,4.58,4.59,37600.0,3.0911,3.0911,3.0844,3.0911,37600.0
2009-11-09 11:10:00,4.59,4.59,4.59,4.59,29600.0,3.0911,3.0911,3.0911,3.0911,29600.0
2009-11-09 11:15:00,4.59,4.6,4.59,4.6,43200.0,3.0911,3.0978,3.0911,3.0978,43200.0
2009-11-09 11:20:00,4.6,4.6,4.59,4.6,54400.0,3.0978,3.0978,3.0911,3.0978,54400.0
2009-11-09 11:25:00,4.6,4.6,4.59,4.6,120000.0,3.0978,3.0978,3.0911,3.0978,120000.0
2009-11-09 11:30:00,4.59,4.6,4.59,4.6,14400.0,3.0911,3.0978,3.0911,3.0978,14400.0
2009-11-09 11:35:00,4.59,4.6,4.59,4.59,20000.0,3.0911,3.0978,3.0911,3.0911,20000.0
2009-11-09 11:40:00,4.59,4.59,4.59,4.59,25600.0,3.0911,3.0911,3.0911,3.0911,25600.0
2009-11-09 11:45:00,4.59,4.6,4.59,4.6,16800.0,3.0911,3.0978,3.0911,3.0978,16800.0
2009-11-09 11:50:00,4.6,4.6,4.59,4.59,53600.0,3.0978,3.0978,3.0911,3.0911,53600.0
2009-11-09 11:55:00,4.6,4.6,4.59,4.59,10400.0,3.0978,3.0978,3.0911,3.0911,10400.0
2009-11-09 12:00:00,4.59,4.59,4.59,4.59,56000.0,3.0911,3.0911,3.0911,3.0911,56000.0
2009-11-09 12:05:00,4.59,4.6,4.59,4.59,32800.0,3.0911,3.0978,3.0911,3.0911,32800.0
2009-11-09 12:10:00,4.59,4.6,4.59,4.6,34400.0,3.0911,3.0978,3.0911,3.0978,34400.0
2009-11-09 12:15:00,4.6,4.6,4.6,4.6,28800.0,3.0978,3.0978,3.0978,3.0978,28800.0
2009-11-09 12:20:00,4.6,4.6,4.6,4.6,469600.0,3.0978,3.0978,3.0978,3.0978,469600.0
2009-11-09 12:25:00,4.6,4.6,4.59,4.59,64000.0,3.0978,3.0978,3.0911,3.0911,64000.0
2009-11-09 12:30:00,4.59,4.59,4.59,4.59,29600.0,3.0911,3.0911,3.0911,3.0911,29600.0
2009-11-09 12:35:00,4.59,4.59,4.59,4.59,24800.0,3.0911,3.0911,3.0911,3.0911,24800.0
2009-11-09 12:40:00,4.59,4.6,4.59,4.6,29600.0,3.0911,3.0978,3.0911,3.0978,29600.0
2009-11-09 12:45:00,4.6,4.6,4.59,4.6,28000.0,3.0978,3.0978,3.0911,3.0978,28000.0
2009-11-09 12:50:00,4.59,4.6,4.59,4.6,21600.0,3.0911,3.0978,3.0911,3.0978,21600.0
2009-11-09 12:55:00,4.6,4.6,4.6,4.6,12800.0,3.0978,3.0978,3.0978,3.0978,12800.0
2009-11-09 13:00:00,4.6,4.6,4.6,4.6,29600.0,3.0978,3.0978,3.0978,3.0978,29600.0
2009-11-09 13:05:00,4.6,4.6,4.6,4.6,28000.0,3.0978,3.0978,3.0978,3.0978,28000.0
2009-11-09 13:10:00,4.6,4.6,4.6,4.6,17600.0,3.0978,3.0978,3.0978,3.0978,17600.0
2009-11-09 13:15:00,4.6,4.6,4.59,4.6,57600.0,3.0978,3.0978,3.0911,3.0978,57600.0
2009-11-09 13:20:00,4.6,4.6,4.6,4.6,22400.0,3.0978,3.0978,3.0978,3.0978,22400.0
2009-11-09 13:25:00,4.6,4.61,4.6,4.61,49600.0,3.0978,3.1046,3.0978,3.1046,49600.0
2009-11-09 13:30:00,4.61,4.61,4.61,4.61,76000.0,3.1046,3.1046,3.1046,3.1046,76000.0
2009-11-09 13:35:00,4.61,4.62,4.61,4.62,82400.0,3.1046,3.1113,3.1046,3.1113,82400.0
2009-11-09 13:40:00,4.62,4.62,4.62,4.62,98400.0,3.1113,3.1113,3.1113,3.1113,98400.0
2009-11-09 13:45:00,4.62,4.63,4.62,4.62,96800.0,3.1113,3.1181,3.1113,3.1113,96800.0
2009-11-09 13:50:00,4.63,4.63,4.62,4.62,90400.0,3.1181,3.1181,3.1113,3.1113,90400.0
2009-11-09 13:55:00,4.62,4.62,4.62,4.62,51200.0,3.1113,3.1113,3.1113,3.1113,51200.0
2009-11-09 14:00:00,4.62,4.62,4.62,4.62,56000.0,3.1113,3.1113,3.1113,3.1113,56000.0
2009-11-09 14:05:00,4.62,4.62,4.62,4.62,37600.0,3.1113,3.1113,3.1113,3.1113,37600.0
2009-11-09 14:10:00,4.62,4.62,4.62,4.62,55200.0,3.1113,3.1113,3.1113,3.1113,55200.0
2009-11-09 14:15:00,4.62,4.62,4.62,4.62,52000.0,3.1113,3.1113,3.1113,3.1113,52000.0
2009-11-09 14:20:00,4.62,4.62,4.61,4.62,101600.0,3.1113,3.1113,3.1046,3.1113,101600.0
2009-11-09 14:25:00,4.62,4.62,4.61,4.62,38400.0,3.1113,3.1113,3.1046,3.1113,38400.0
2009-11-09 14:30:00,4.62,4.62,4.62,4.62,72800.0,3.1113,3.1113,3.1113,3.1113,72800.0
2009-11-09 14:35:00,4.62,4.63,4.62,4.63,103200.0,3.1113,3.1181,3.1113,3.1181,103200.0
2009-11-09 14:40:00,4.63,4.63,4.62,4.63,86400.0,3.1181,3.1181,3.1113,3.1181,86400.0
2009-11-09 14:45:00,4.63,4.63,4.63,4.63,65600.0,3.1181,3.1181,3.1181,3.1181,65600.0
2009-11-09 14:50:00,4.63,4.63,4.62,4.62,83200.0,3.1181,3.1181,3.1113,3.1113,83200.0
2009-11-09 14:55:00,4.62,4.62,4.62,4.62,35200.0,3.1113,3.1113,3.1113,3.1113,35200.0
2009-11-09 15:00:00,4.62,4.63,4.62,4.62,104800.0,3.1113,3.1181,3.1113,3.1113,104800.0
2009-11-09 15:05:00,4.62,4.62,4.62,4.62,52000.0,3.1113,3.1113,3.1113,3.1113,52000.0
2009-11-09 15:10:00,4.62,4.62,4.62,4.62,32800.0,3.1113,3.1113,3.1113,3.1113,32800.0
2009-11-09 15:15:00,4.62,4.63,4.62,4.63,73600.0,3.1113,3.1181,3.1113,3.1181,73600.0
2009-11-09 15:20:00,4.63,4.63,4.63,4.63,36000.0,3.1181,3.1181,3.1181,3.1181,36000.0
2009-11-09 15:25:00,4.63,4.63,4.62,4.63,176800.0,3.1181,3.1181,3.1113,3.1181,176800.0
2009-11-09 15:30:00,4.63,4.63,4.62,4.62,308000.0,3.1181,3.1181,3.1113,3.1113,308000.0
2009-11-09 15:35:00,4.62,4.62,4.62,4.62,140000.0,3.1113,3.1113,3.1113,3.1113,140000.0
2009-11-09 15:40:00,4.63,4.63,4.62,4.63,237600.0,3.1181,3.1181,3.1113,3.1181,237600.0
2009-11-09 15:45:00,4.63,4.63,4.63,4.63,197600.0,3.1181,3.1181,3.1181,3.1181,197600.0
2009-11-09 15:50:00,4.63,4.64,4.63,4.64,752000.0,3.1181,3.1248,3.1181,3.1248,752000.0
2009-11-09 15:55:00,4.64,4.65,4.64,4.65,428800.0,3.1248,3.1315,3.1248,3.1315,428800.0
2009-11-10 09:30:00,4.62,4.64,4.6,4.64,223200.0,3.1113,3.1248,3.0978,3.1248,223200.0
2009-11-10 09:35:00,4.64,4.65,4.64,4.64,80800.0,3.1248,3.1315,3.1248,3.1248,80800.0
2009-11-10 09:40:00,4.64,4.64,4.63,4.64,86400.0,3.1248,3.1248,3.1181,3.1248,86400.0
2009-11-10 09:45:00,4.64,4.66,4.64,4.66,208000.0,3.1248,3.1383,3.1248,3.1383,208000.0
2009-11-10 09:50:00,4.66,4.66,4.65,4.65,116000.0,3.1383,3.1383,3.1315,3.1315,116000.0
2009-11-10 09:55:00,4.65,4.65,4.64,4.64,63200.0,3.1315,3.1315,3.1248,3.1248,63200.0
2009-11-10 10:00:00,4.64,4.64,4.63,4.63,142400.0,3.1248,3.1248,3.1181,3.1181,142400.0
2009-11-10 10:05:00,4.63,4.65,4.63,4.65,178400.0,3.1181,3.1315,3.1181,3.1315,178400.0
2009-11-10 10:10:00,4.65,4.66,4.64,4.64,103200.0,3.1315,3.1383,3.1248,3.1248,103200.0
2009-11-10 10:15:00,4.64,4.65,4.64,4.65,124000.0,3.1248,3.1315,3.1248,3.1315,124000.0
2009-11-10 10:20:00,4.65,4.66,4.65,4.66,117600.0,3.1315,3.1383,3.1315,3.1383,117600.0
2009-11-10 10:25:00,4.66,4.66,4.65,4.66,70400.0,3.1383,3.1383,3.1315,3.1383,70400.0
2009-11-10 10:30:00,4.66,4.66,4.64,4.65,115200.0,3.1383,3.1383,3.1248,3.1315,115200.0
2009-11-10 10:35:00,4.65,4.65,4.64,4.64,113600.0,3.1315,3.1315,3.1248,3.1248,113600.0
2009-11-10 10:40:00,4.64,4.64,4.64,4.64,77600.0,3.1248,3.1248,3.1248,3.1248,77600.0
2009-11-10 10:45:00,4.64,4.64,4.63,4.63,109600.0,3.1248,3.1248,3.1181,3.1181,109600.0
2009-11-10 10:50:00,4.63,4.63,4.62,4.62,100000.0,3.1181,3.1181,3.1113,3.1113,100000.0
2009-11-10 10:55:00,4.62,4.62,4.62,4.62,63200.0,3.1113,3.1113,3.1113,3.1113,63200.0
2009-11-10 11:00:00,4.62,4.63,4.62,4.62,268800.0,3.1113,3.1181,3.1113,3.1113,268800.0
2009-11-10 11:05:00,4.62,4.62,4.6,4.61,136000.0,3.1113,3.1113,3.0978,3.1046,136000.0
2009-11-10 11:10:00,4.61,4.62,4.6,4.61,61600.0,3.1046,3.1113,3.0978,3.1046,61600.0
2009-11-10 11:15:00,4.61,4.61,4.6,4.61,64000.0,3.1046,3.1046,3.0978,3.1046,64000.0
2009-11-10 11:20:00,4.61,4.62,4.61,4.62,48000.0,3.1046,3.1113,3.1046,3.1113,48000.0
2009-11-10 11:25:00,4.62,4.63,4.62,4.63,60000.0,3.1113,3.1181,3.1113,3.1181,60000.0
2009-11-10 11:30:00,4.63,4.63,4.62,4.62,60800.0,3.1181,3.1181,3.1113,3.1113,60800.0
2009-11-10 11:35:00,4.62,4.63,4.62,4.63,189600.0,3.1113,3.1181,3.1113,3.1181,189600.0
2009-11-10 11:40:00,4.63,4.63,4.63,4.63,28800.0,3.1181,3.1181,3.1181,3.1181,28800.0
2009-11-10 11:45:00,4.63,4.64,4.63,4.64,43200.0,3.1181,3.1248,3.1181,3.1248,43200.0
2009-11-10 11:50:00,4.64,4.64,4.63,4.63,38400.0,3.1248,3.1248,3.1181,3.1181,38400.0
2009-11-10 11:55:00,4.63,4.63,4.62,4.62,24000.0,3.1181,3.1181,3.1113,3.1113,24000.0
2009-11-10 12:00:00,4.62,4.62,4.62,4.62,85600.0,3.1113,3.1113,3.1113,3.1113,85600.0
2009-11-10 12:05:00,4.62,4.63,4.62,4.63,44000.0,3.1113,3.1181,3.1113,3.1181,44000.0
2009-11-10 12:10:00,4.63,4.63,4.63,4.63,76800.0,3.1181,3.1181,3.1181,3.1181,76800.0
2009-11-10 12:15:00,4.63,4.63,4.63,4.63,80000.0,3.1181,3.1181,3.1181,3.1181,80000.0
2009-11-10 12:20:00,4.63,4.63,4.62,4.62,69600.0,3.1181,3.1181,3.1113,3.1113,69600.0
2009-11-10 12:25:00,4.62,4.62,4.61,4.61,50400.0,3.1113,3.1113,3.1046,3.1046,50400.0
2009-11-10 12:30:00,4.61,4.62,4.61,4.61,85600.0,3.1046,3.1113,3.1046,3.1046,85600.0
2009-11-10 12:35:00,4.61,4.62,4.61,4.62,59200.0,3.1046,3.1113,3.1046,3.1113,59200.0
2009-11-10 12:40:00,4.62,4.62,4.61,4.62,40800.0,3.1113,3.1113,3.1046,3.1113,40800.0
2009-11-10 12:45:00,4.61,4.62,4.61,4.61,60000.0,3.1046,3.1113,3.1046,3.1046,60000.0
2009-11-10 12:50:00,4.61,4.62,4.61,4.62,38400.0,3.1046,3.1113,3.1046,3.1113,38400.0
2009-11-10 12:55:00,4.62,4.63,4.62,4.63,67200.0,3.1113,3.1181,3.1113,3.1181,67200.0
2009-11-10 13:00:00,4.63,4.63,4.62,4.62,58400.0,3.1181,3.1181,3.1113,3.1113,58400.0
2009-11-10 13:05:00,4.62,4.63,4.62,4.62,59200.0,3.1113,3.1181,3.1113,3.1113,59200.0
2009-11-10 13:10:00,4.62,4.63,4.62,4.62,112800.0,3.1113,3.1181,3.1113,3.1113,112800.0
2009-11-10 13:15:00,4.62,4.63,4.62,4.63,96800.0,3.1113,3.1181,3.1113,3.1181,96800.0
2009-11-10 13:20:00,4.63,4.63,4.62,4.62,56000.0,3.1181,3.1181,3.1113,3.1113,56000.0
2009-11-10 13:25:00,4.62,4.62,4.62,4.62,36000.0,3.1113,3.1113,3.1113,3.1113,36000.0
2009-11-10 13:30:00,4.62,4.62,4.62,4.62,92000.0,3.1113,3.1113,3.1113,3.1113,92000.0
2009-11-10 13:35:00,4.62,4.62,4.61,4.61,83200.0,3.1113,3.1113,3.1046,3.1046,83200.0
2009-11-10 13:40:00,4.61,4.61,4.6,4.61,56800.0,3.1046,3.1046,3.0978,3.1046,56800.0
2009-11-10 13:45:00,4.61,4.61,4.6,4.6,40000.0,3.1046,3.1046,3.0978,3.0978,40000.0
2009-11-10 13:50:00,4.6,4.61,4.6,4.61,48000.0,3.0978,3.1046,3.0978,3.1046,48000.0
2009-11-10 13:55:00,4.61,4.62,4.61,4.62,195200.0,3.1046,3.1113,3.1046,3.1113,195200.0
2009-11-10 14:00:00,4.62,4.62,4.61,4.62,116000.0,3.1113,3.1113,3.1046,3.1113,116000.0
2009-11-10 14:05:00,4.62,4.63,4.61,4.63,75200.0,3.1113,3.1181,3.1046,3.1181,75200.0
2009-11-10 14:10:00,4.63,4.63,4.63,4.63,28800.0,3.1181,3.1181,3.1181,3.1181,28800.0
2009-11-10 14:15:00,4.63,4.63,4.63,4.63,56800.0,3.1181,3.1181,3.1181,3.1181,56800.0
2009-11-10 14:20:00,4.63,4.63,4.63,4.63,75200.0,3.1181,3.1181,3.1181,3.1181,75200.0
2009-11-10 14:25:00,4.63,4.64,4.63,4.63,98400.0,3.1181,3.1248,3.1181,3.1181,98400.0
2009-11-10 14:30:00,4.64,4.64,4.63,4.64,92800.0,3.1248,3.1248,3.1181,3.1248,92800.0
2009-11-10 14:35:00,4.64,4.65,4.64,4.65,124000.0,3.1248,3.1315,3.1248,3.1315,124000.0
2009-11-10 14:40:00,4.65,4.65,4.65,4.65,132800.0,3.1315,3.1315,3.1315,3.1315,132800.0
2009-11-10 14:45:00,4.65,4.65,4.65,4.65,109600.0,3.1315,3.1315,3.1315,3.1315,109600.0
2009-11-10 14:50:00,4.65,4.65,4.65,4.65,37600.0,3.1315,3.1315,3.1315,3.1315,37600.0
2009-11-10 14:55:00,4.65,4.66,4.65,4.65,88000.0,3.1315,3.1383,3.1315,3.1315,88000.0
2009-11-10 15:00:00,4.65,4.65,4.64,4.64,80800.0,3.1315,3.1315,3.1248,3.1248,80800.0
2009-11-10 15:05:00,4.64,4.64,4.64,4.64,44800.0,3.1248,3.1248,3.1248,3.1248,44800.0
2009-11-10 15:10:00,4.64,4.64,4.63,4.64,153600.0,3.1248,3.1248,3.1181,3.1248,153600.0
2009-11-10 15:15:00,4.64,4.65,4.64,4.65,142400.0,3.1248,3.1315,3.1248,3.1315,142400.0
2009-11-10 15:20:00,4.64,4.65,4.64,4.65,72000.0,3.1248,3.1315,3.1248,3.1315,72000.0
2009-11-10 15:25:00,4.65,4.65,4.65,4.65,82400.0,3.1315,3.1315,3.1315,3.1315,82400.0
2009-11-10 15:30:00,4.65,4.65,4.65,4.65,164800.0,3.1315,3.1315,3.1315,3.1315,164800.0
2009-11-10 15:35:00,4.65,4.65,4.64,4.64,70400.0,3.1315,3.1315,3.1248,3.1248,70400.0
2009-11-10 15:40:00,4.64,4.64,4.63,4.63,106400.0,3.1248,3.1248,3.1181,3.1181,106400.0
2009-11-10 15:45:00,4.63,4.64,4.63,4.64,148800.0,3.1181,3.1248,3.1181,3.1248,148800.0
2009-11-10 15:50:00,4.64,4.64,4.63,4.64,301600.0,3.1248,3.1248,3.1181,3.1248,301600.0
2009-11-10 15:55:00,4.64,4.64,4.63,4.64,972000.0,3.1248,3.1248,3.1181,3.1248,972000.0
2009-11-11 09:30:00,4.68,4.68,4.66,4.66,106400.0,3.1517,3.1517,3.1383,3.1383,106400.0
2009-11-11 09:35:00,4.66,4.66,4.65,4.65,46400.0,3.1383,3.1383,3.1315,3.1315,46400.0
2009-11-11 09:40:00,4.65,4.66,4.64,4.64,44800.0,3.1315,3.1383,3.1248,3.1248,44800.0
2009-11-11 09:45:00,4.64,4.64,4.63,4.63,64000.0,3.1248,3.1248,3.1181,3.1181,64000.0
2009-11-11 09:50:00,4.64,4.64,4.63,4.64,40800.0,3.1248,3.1248,3.1181,3.1248,40800.0
2009-11-11 09:55:00,4.64,4.65,4.63,4.65,90400.0,3.1248,3.1315,3.1181,3.1315,90400.0
2009-11-11 10:00:00,4.65,4.66,4.65,4.65,101600.0,3.1315,3.1383,3.1315,3.1315,101600.0
2009-11-11 10:05:00,4.65,4.66,4.65,4.66,96000.0,3.1315,3.1383,3.1315,3.1383,96000.0
2009-11-11 10:10:00,4.66,4.68,4.66,4.68,112000.0,3.1383,3.1517,3.1383,3.1517,112000.0
2009-11-11 10:15:00,4.68,4.69,4.68,4.68,119200.0,3.1517,3.1585,3.1517,3.1517,119200.0
2009-11-11 10:20:00,4.68,4.69,4.68,4.69,80800.0,3.1517,3.1585,3.1517,3.1585,80800.0
2009-11-11 10:25:00,4.68,4.68,4.68,4.68,48000.0,3.1517,3.1517,3.1517,3.1517,48000.0
2009-11-11 10:30:00,4.68,4.68,4.67,4.68,78400.0,3.1517,3.1517,3.145,3.1517,78400.0
2009-11-11 10:35:00,4.68,4.68,4.67,4.67,56800.0,3.1517,3.1517,3.145,3.145,56800.0
2009-11-11 10:40:00,4.67,4.67,4.66,4.66,189600.0,3.145,3.145,3.1383,3.1383,189600.0
2009-11-11 10:45:00,4.66,4.66,4.65,4.65,131200.0,3.1383,3.1383,3.1315,3.1315,131200.0
2009-11-11 10:50:00,4.65,4.65,4.63,4.63,152000.0,3.1315,3.1315,3.1181,3.1181,152000.0
2009-11-11 10:55:00,4.63,4.64,4.63,4.64,164000.0,3.1181,3.1248,3.1181,3.1248,164000.0
2009-11-11 11:00:00,4.64,4.65,4.63,4.64,316000.0,3.1248,3.1315,3.1181,3.1248,316000.0
2009-11-11 11:05:00,4.64,4.64,4.62,4.62,50400.0,3.1248,3.1248,3.1113,3.1113,50400.0
2009-11-11 11:10:00,4.62,4.63,4.62,4.62,44800.0,3.1113,3.1181,3.1113,3.1113,44800.0
2009-11-11 11:15:00,4.62,4.63,4.61,4.63,95200.0,3.1113,3.1181,3.1046,3.1181,95200.0
2009-11-11 11:20:00,4.63,4.63,4.62,4.63,26400.0,3.1181,3.1181,3.1113,3.1181,26400.0
2009-11-11 11:25:00,4.63,4.63,4.62,4.63,33600.0,3.1181,3.1181,3.1113,3.1181,33600.0
2009-11-11 11:30:00,4.63,4.64,4.63,4.64,36800.0,3.1181,3.1248,3.1181,3.1248,36800.0
2009-11-11 11:35:00,4.64,4.64,4.63,4.64,45600.0,3.1248,3.1248,3.1181,3.1248,45600.0
2009-11-11 11:40:00,4.64,4.64,4.64,4.64,19200.0,3.1248,3.1248,3.1248,3.1248,19200.0
2009-11-11 11:45:00,4.63,4.64,4.63,4.63,37600.0,3.1181,3.1248,3.1181,3.1181,37600.0
2009-11-11 11:50:00,4.63,4.63,4.62,4.62,64000.0,3.1181,3.1181,3.1113,3.1113,64000.0
2009-11-11 11:55:00,4.62,4.62,4.61,4.62,85600.0,3.1113,3.1113,3.1046,3.1113,85600.0
2009-11-11 12:00:00,4.62,4.62,4.61,4.62,44000.0,3.1113,3.1113,3.1046,3.1113,44000.0
2009-11-11 12:05:00,4.62,4.62,4.61,4.62,104000.0,3.1113,3.1113,3.1046,3.1113,104000.0
2009-11-11 12:10:00,4.62,4.63,4.62,4.63,60000.0,3.1113,3.1181,3.1113,3.1181,60000.0
2009-11-11 12:15:00,4.63,4.63,4.62,4.62,27200.0,3.1181,3.1181,3.1113,3.1113,27200.0
2009-11-11 12:20:00,4.62,4.62,4.62,4.62,33600.0,3.1113,3.1113,3.1113,3.1113,33600.0
2009-11-11 12:25:00,4.62,4.63,4.62,4.63,20000.0,3.1113,3.1181,3.1113,3.1181,20000.0
2009-11-11 12:30:00,4.63,4.64,4.63,4.64,52800.0,3.1181,3.1248,3.1181,3.1248,52800.0
2009-11-11 12:35:00,4.64,4.65,4.64,4.64,44000.0,3.1248,3.1315,3.1248,3.1248,44000.0
2009-11-11 12:40:00,4.64,4.64,4.64,4.64,28800.0,3.1248,3.1248,3.1248,3.1248,28800.0
2009-11-11 12:45:00,4.64,4.64,4.63,4.64,116000.0,3.1248,3.1248,3.1181,3.1248,116000.0
2009-11-11 12:50:00,4.64,4.64,4.64,4.64,68000.0,3.1248,3.1248,3.1248,3.1248,68000.0
2009-11-11 12:55:00,4.64,4.64,4.63,4.64,44800.0,3.1248,3.1248,3.1181,3.1248,44800.0
2009-11-11 13:00:00,4.64,4.64,4.64,4.64,12000.0,3.1248,3.1248,3.1248,3.1248,12000.0
2009-11-11 13:05:00,4.64,4.64,4.63,4.64,72800.0,3.1248,3.1248,3.1181,3.1248,72800.0
2009-11-11 13:10:00,4.64,4.64,4.63,4.63,250400.0,3.1248,3.1248,3.1181,3.1181,250400.0
2009-11-11 13:15:00,4.63,4.63,4.63,4.63,22400.0,3.1181,3.1181,3.1181,3.1181,22400.0
2009-11-11 13:20:00,4.63,4.63,4.63,4.63,28000.0,3.1181,3.1181,3.1181,3.1181,28000.0
2009-11-11 13:25:00,4.63,4.63,4.61,4.61,40800.0,3.1181,3.1181,3.1046,3.1046,40800.0
2009-11-11 13:30:00,4.61,4.62,4.61,4.61,84800.0,3.1046,3.1113,3.1046,3.1046,84800.0
2009-11-11 13:35:00,4.61,4.61,4.6,4.6,186400.0,3.1046,3.1046,3.0978,3.0978,186400.0
2009-11-11 13:40:00,4.6,4.6,4.6,4.6,112000.0,3.0978,3.0978,3.0978,3.0978,112000.0
2009-11-11 13:45:00,4.6,4.61,4.6,4.61,76800.0,3.0978,3.1046,3.0978,3.1046,76800.0
2009-11-11 13:50:00,4.61,4.61,4.61,4.61,84800.0,3.1046,3.1046,3.1046,3.1046,84800.0
2009-11-11 13:55:00,4.61,4.61,4.61,4.61,81600.0,3.1046,3.1046,3.1046,3.1046,81600.0
2009-11-11 14:00:00,4.61,4.62,4.61,4.62,28800.0,3.1046,3.1113,3.1046,3.1113,28800.0
2009-11-11 14:05:00,4.62,4.62,4.61,4.62,51200.0,3.1113,3.1113,3.1046,3.1113,51200.0
2009-11-11 14:10:00,4.62,4.62,4.62,4.62,45600.0,3.1113,3.1113,3.1113,3.1113,45600.0
2009-11-11 14:15:00,4.62,4.63,4.62,4.63,61600.0,3.1113,3.1181,3.1113,3.1181,61600.0
2009-11-11 14:20:00,4.62,4.63,4.62,4.63,59200.0,3.1113,3.1181,3.1113,3.1181,59200.0
2009-11-11 14:25:00,4.63,4.63,4.62,4.62,40800.0,3.1181,3.1181,3.1113,3.1113,40800.0
2009-11-11 14:30:00,4.63,4.63,4.63,4.63,63200.0,3.1181,3.1181,3.1181,3.1181,63200.0
2009-11-11 14:35:00,4.63,4.63,4.63,4.63,40800.0,3.1181,3.1181,3.1181,3.1181,40800.0
2009-11-11 14:40:00,4.62,4.63,4.62,4.63,104000.0,3.1113,3.1181,3.1113,3.1181,104000.0
2009-11-11 14:45:00,4.63,4.63,4.63,4.63,40800.0,3.1181,3.1181,3.1181,3.1181,40800.0
2009-11-11 14:50:00,4.63,4.64,4.63,4.64,140800.0,3.1181,3.1248,3.1181,3.1248,140800.0
2009-11-11 14:55:00,4.64,4.64,4.63,4.63,84000.0,3.1248,3.1248,3.1181,3.1181,84000.0
2009-11-11 15:00:00,4.64,4.64,4.63,4.64,63200.0,3.1248,3.1248,3.1181,3.1248,63200.0
2009-11-11 15:05:00,4.64,4.64,4.63,4.63,54400.0,3.1248,3.1248,3.1181,3.1181,54400.0
2009-11-11 15:10:00,4.63,4.63,4.62,4.63,123200.0,3.1181,3.1181,3.1113,3.1181,123200.0
2009-11-11 15:15:00,4.63,4.63,4.62,4.63,87200.0,3.1181,3.1181,3.1113,3.1181,87200.0
2009-11-11 15:20:00,4.63,4.63,4.63,4.63,28800.0,3.1181,3.1181,3.1181,3.1181,28800.0
2009-11-11 15:25:00,4.63,4.63,4.63,4.63,82400.0,3.1181,3.1181,3.1181,3.1181,82400.0
2009-11-11 15:30:00,4.63,4.64,4.63,4.64,89600.0,3.1181,3.1248,3.1181,3.1248,89600.0
2009-11-11 15:35:00,4.64,4.64,4.64,4.64,120000.0,3.1248,3.1248,3.1248,3.1248,120000.0
2009-11-11 15:40:00,4.64,4.64,4.64,4.64,217600.0,3.1248,3.1248,3.1248,3.1248,217600.0
2009-11-11 15:45:00,4.64,4.66,4.64,4.66,713600.0,3.1248,3.1383,3.1248,3.1383,713600.0
2009-11-11 15:50:00,4.66,4.66,4.65,4.65,474400.0,3.1383,3.1383,3.1315,3.1315,474400.0
2009-11-11 15:55:00,4.65,4.66,4.65,4.66,898400.0,3.1315,3.1383,3.1315,3.1383,898400.0
2009-11-12 09:30:00,4.66,4.68,4.62,4.64,79200.0,3.1383,3.1517,3.1113,3.1248,79200.0
2009-11-12 09:35:00,4.64,4.66,4.64,4.65,29600.0,3.1248,3.1383,3.1248,3.1315,29600.0
2009-11-12 09:40:00,4.65,4.65,4.63,4.65,68800.0,3.1315,3.1315,3.1181,3.1315,68800.0
2009-11-12 09:45:00,4.64,4.66,4.64,4.65,61600.0,3.1248,3.1383,3.1248,3.1315,61600.0
2009-11-12 09:50:00,4.65,4.67,4.65,4.66,84800.0,3.1315,3.145,3.1315,3.1383,84800.0
2009-11-12 09:55:00,4.66,4.68,4.66,4.67,79200.0,3.1383,3.1517,3.1383,3.145,79200.0
2009-11-12 10:00:00,4.67,4.68,4.66,4.67,68000.0,3.145,3.1517,3.1383,3.145,68000.0
2009-11-12 10:05:00,4.67,4.67,4.66,4.67,89600.0,3.145,3.145,3.1383,3.145,89600.0
2009-11-12 10:10:00,4.67,4.67,4.66,4.67,437600.0,3.145,3.145,3.1383,3.145,437600.0
2009-11-12 10:15:00,4.66,4.67,4.64,4.64,243200.0,3.1383,3.145,3.1248,3.1248,243200.0
2009-11-12 10:20:00,4.64,4.66,4.64,4.66,188000.0,3.1248,3.1383,3.1248,3.1383,188000.0
2009-11-12 10:25:00,4.66,4.66,4.65,4.65,150400.0,3.1383,3.1383,3.1315,3.1315,150400.0
2009-11-12 10:30:00,4.65,4.66,4.65,4.65,82400.0,3.1315,3.1383,3.1315,3.1315,82400.0
2009-11-12 10:35:00,4.65,4.66,4.65,4.65,81600.0,3.1315,3.1383,3.1315,3.1315,81600.0
2009-11-12 10:40:00,4.65,4.66,4.64,4.66,68800.0,3.1315,3.1383,3.1248,3.1383,68800.0
2009-11-12 10:45:00,4.66,4.67,4.66,4.66,56000.0,3.1383,3.145,3.1383,3.1383,56000.0
2009-11-12 10:50:00,4.66,4.68,4.66,4.67,85600.0,3.1383,3.1517,3.1383,3.145,85600.0
2009-11-12 10:55:00,4.67,4.67,4.65,4.65,101600.0,3.145,3.145,3.1315,3.1315,101600.0
2009-11-12 11:00:00,4.65,4.65,4.64,4.64,192000.0,3.1315,3.1315,3.1248,3.1248,192000.0
2009-11-12 11:05:00,4.64,4.64,4.62,4.62,176800.0,3.1248,3.1248,3.1113,3.1113,176800.0
2009-11-12 11:10:00,4.62,4.62,4.61,4.61,248000.0,3.1113,3.1113,3.1046,3.1046,248000.0
2009-11-12 11:15:00,4.61,4.61,4.6,4.61,108800.0,3.1046,3.1046,3.0978,3.1046,108800.0
2009-11-12 11:20:00,4.61,4.62,4.61,4.62,49600.0,3.1046,3.1113,3.1046,3.1113,49600.0
2009-11-12 11:25:00,4.62,4.62,4.61,4.61,42400.0,3.1113,3.1113,3.1046,3.1046,42400.0
2009-11-12 11:30:00,4.61,4.62,4.61,4.62,204000.0,3.1046,3.1113,3.1046,3.1113,204000.0
2009-11-12 11:35:00,4.62,4.62,4.61,4.61,55200.0,3.1113,3.1113,3.1046,3.1046,55200.0
2009-11-12 11:40:00,4.61,4.62,4.61,4.62,38400.0,3.1046,3.1113,3.1046,3.1113,38400.0
2009-11-12 11:45:00,4.62,4.62,4.62,4.62,52800.0,3.1113,3.1113,3.1113,3.1113,52800.0
2009-11-12 11:50:00,4.62,4.63,4.62,4.62,67200.0,3.1113,3.1181,3.1113,3.1113,67200.0
2009-11-12 11:55:00,4.62,4.63,4.62,4.63,48800.0,3.1113,3.1181,3.1113,3.1181,48800.0
2009-11-12 12:00:00,4.63,4.63,4.63,4.63,31200.0,3.1181,3.1181,3.1181,3.1181,31200.0
2009-11-12 12:05:00,4.63,4.63,4.62,4.63,43200.0,3.1181,3.1181,3.1113,3.1181,43200.0
2009-11-12 12:10:00,4.63,4.63,4.62,4.63,18400.0,3.1181,3.1181,3.1113,3.1181,18400.0
2009-11-12 12:15:00,4.63,4.63,4.63,4.63,32000.0,3.1181,3.1181,3.1181,3.1181,32000.0
2009-11-12 12:20:00,4.63,4.63,4.63,4.63,18400.0,3.1181,3.1181,3.1181,3.1181,18400.0
2009-11-12 12:25:00,4.63,4.63,4.63,4.63,14400.0,3.1181,3.1181,3.1181,3.1181,14400.0
2009-11-12 12:30:00,4.63,4.63,4.62,4.62,57600.0,3.1181,3.1181,3.1113,3.1113,57600.0
2009-11-12 12:35:00,4.62,4.63,4.62,4.63,52800.0,3.1113,3.1181,3.1113,3.1181,52800.0
2009-11-12 12:40:00,4.63,4.63,4.63,4.63,49600.0,3.1181,3.1181,3.1181,3.1181,49600.0
2009-11-12 12:45:00,4.63,4.63,4.62,4.63,32000.0,3.1181,3.1181,3.1113,3.1181,32000.0
2009-11-12 12:50:00,4.63,4.64,4.63,4.63,29600.0,3.1181,3.1248,3.1181,3.1181,29600.0
2009-11-12 12:55:00,4.63,4.64,4.63,4.63,70400.0,3.1181,3.1248,3.1181,3.1181,70400.0
2009-11-12 13:00:00,4.63,4.63,4.62,4.62,89600.0,3.1181,3.1181,3.1113,3.1113,89600.0
2009-11-12 13:05:00,4.63,4.63,4.62,4.62,121600.0,3.1181,3.1181,3.1113,3.1113,121600.0
2009-11-12 13:10:00,4.62,4.62,4.61,4.61,20000.0,3.1113,3.1113,3.1046,3.1046,20000.0
2009-11-12 13:15:00,4.61,4.62,4.61,4.62,44800.0,3.1046,3.1113,3.1046,3.1113,44800.0
2009-11-12 13:20:00,4.62,4.62,4.61,4.62,28000.0,3.1113,3.1113,3.1046,3.1113,28000.0
2009-11-12 13:25:00,4.61,4.62,4.61,4.62,30400.0,3.1046,3.1113,3.1046,3.1113,30400.0
2009-11-12 13:30:00,4.62,4.62,4.61,4.61,45600.0,3.1113,3.1113,3.1046,3.1046,45600.0
2009-11-12 13:35:00,4.61,4.61,4.61,4.61,25600.0,3.1046,3.1046,3.1046,3.1046,25600.0
2009-11-12 13:40:00,4.61,4.61,4.61,4.61,32000.0,3.1046,3.1046,3.1046,3.1046,32000.0
2009-11-12 13:45:00,4.61,4.62,4.61,4.62,73600.0,3.1046,3.1113,3.1046,3.1113,73600.0
2009-11-12 13:50:00,4.62,4.62,4.61,4.61,43200.0,3.1113,3.1113,3.1046,3.1046,43200.0
2009-11-12 13:55:00,4.61,4.61,4.61,4.61,9600.0,3.1046,3.1046,3.1046,3.1046,9600.0
2009-11-12 14:00:00,4.61,4.61,4.61,4.61,53600.0,3.1046,3.1046,3.1046,3.1046,53600.0
2009-11-12 14:05:00,4.61,4.61,4.61,4.61,38400.0,3.1046,3.1046,3.1046,3.1046,38400.0
2009-11-12 14:10:00,4.61,4.62,4.61,4.62,31200.0,3.1046,3.1113,3.1046,3.1113,31200.0
2009-11-12 14:15:00,4.62,4.62,4.61,4.61,21600.0,3.1113,3.1113,3.1046,3.1046,21600.0
2009-11-12 14:20:00,4.61,4.61,4.61,4.61,87200.0,3.1046,3.1046,3.1046,3.1046,87200.0
2009-11-12 14:25:00,4.61,4.61,4.6,4.61,176800.0,3.1046,3.1046,3.0978,3.1046,176800.0
2009-11-12 14:30:00,4.61,4.61,4.61,4.61,119200.0,3.1046,3.1046,3.1046,3.1046,119200.0
2009-11-12 14:35:00,4.61,4.61,4.6,4.6,76800.0,3.1046,3.1046,3.0978,3.0978,76800.0
2009-11-12 14:40:00,4.6,4.6,4.6,4.6,65600.0,3.0978,3.0978,3.0978,3.0978,65600.0
2009-11-12 14:45:00,4.6,4.6,4.59,4.59,36800.0,3.0978,3.0978,3.0911,3.0911,36800.0
2009-11-12 14:50:00,4.59,4.6,4.59,4.6,86400.0,3.0911,3.0978,3.0911,3.0978,86400.0
2009-11-12 14:55:00,4.6,4.6,4.6,4.6,89600.0,3.0978,3.0978,3.0978,3.0978,89600.0
2009-11-12 15:00:00,4.6,4.6,4.59,4.59,112000.0,3.0978,3.0978,3.0911,3.0911,112000.0
2009-11-12 15:05:00,4.59,4.59,4.59,4.59,249600.0,3.0911,3.0911,3.0911,3.0911,249600.0
2009-11-12 15:10:00,4.59,4.6,4.59,4.6,88000.0,3.0911,3.0978,3.0911,3.0978,88000.0
2009-11-12 15:15:00,4.6,4.6,4.59,4.6,72800.0,3.0978,3.0978,3.0911,3.0978,72800.0
2009-11-12 15:20:00,4.6,4.6,4.59,4.6,70400.0,3.0978,3.0978,3.0911,3.0978,70400.0
2009-11-12 15:25:00,4.6,4.6,4.59,4.59,77600.0,3.0978,3.0978,3.0911,3.0911,77600.0
2009-11-12 15:30:00,4.59,4.6,4.59,4.6,183200.0,3.0911,3.0978,3.0911,3.0978,183200.0
2009-11-12 15:35:00,4.6,4.6,4.58,4.58,149600.0,3.0978,3.0978,3.0844,3.0844,149600.0
2009-11-12 15:40:00,4.58,4.59,4.58,4.58,152000.0,3.0844,3.0911,3.0844,3.0844,152000.0
2009-11-12 15:45:00,4.58,4.59,4.58,4.59,135200.0,3.0844,3.0911,3.0844,3.0911,135200.0
2009-11-12 15:50:00,4.59,4.59,4.58,4.59,336000.0,3.0911,3.0911,3.0844,3.0911,336000.0
2009-11-12 15:55:00,4.59,4.6,4.59,4.6,320800.0,3.0911,3.0978,3.0911,3.0978,320800.0
2009-11-13 09:30:00,4.59,4.61,4.58,4.6,82400.0,3.0911,3.1046,3.0844,3.0978,82400.0
2009-11-13 09:35:00,4.6,4.6,4.59,4.6,52000.0,3.0978,3.0978,3.0911,3.0978,52000.0
2009-11-13 09:40:00,4.59,4.61,4.59,4.6,21600.0,3.0911,3.1046,3.0911,3.0978,21600.0
2009-11-13 09:45:00,4.59,4.6,4.59,4.6,40000.0,3.0911,3.0978,3.0911,3.0978,40000.0
2009-11-13 09:50:00,4.6,4.62,4.6,4.6,85600.0,3.0978,3.1113,3.0978,3.0978,85600.0
2009-11-13 09:55:00,4.6,4.6,4.57,4.58,173600.0,3.0978,3.0978,3.0776,3.0844,173600.0
2009-11-13 10:00:00,4.58,4.59,4.57,4.59,87200.0,3.0844,3.0911,3.0776,3.0911,87200.0
2009-11-13 10:05:00,4.58,4.61,4.58,4.59,119200.0,3.0844,3.1046,3.0844,3.0911,119200.0
2009-11-13 10:10:00,4.59,4.6,4.58,4.58,165600.0,3.0911,3.0978,3.0844,3.0844,165600.0
2009-11-13 10:15:00,4.58,4.59,4.58,4.59,106400.0,3.0844,3.0911,3.0844,3.0911,106400.0
2009-11-13 10:20:00,4.59,4.6,4.59,4.59,198400.0,3.0911,3.0978,3.0911,3.0911,198400.0
2009-11-13 10:25:00,4.59,4.59,4.58,4.58,80800.0,3.0911,3.0911,3.0844,3.0844,80800.0
2009-11-13 10:30:00,4.58,4.59,4.58,4.59,56800.0,3.0844,3.0911,3.0844,3.0911,56800.0
2009-11-13 10:35:00,4.59,4.61,4.59,4.6,93600.0,3.0911,3.1046,3.0911,3.0978,93600.0
2009-11-13 10:40:00,4.61,4.61,4.6,4.61,60000.0,3.1046,3.1046,3.0978,3.1046,60000.0
2009-11-13 10:45:00,4.61,4.62,4.61,4.61,55200.0,3.1046,3.1113,3.1046,3.1046,55200.0
2009-11-13 10:50:00,4.61,4.62,4.61,4.62,39200.0,3.1046,3.1113,3.1046,3.1113,39200.0
2009-11-13 10:55:00,4.61,4.62,4.61,4.61,33600.0,3.1046,3.1113,3.1046,3.1046,33600.0
2009-11-13 11:00:00,4.61,4.62,4.6,4.62,156000.0,3.1046,3.1113,3.0978,3.1113,156000.0
2009-11-13 11:05:00,4.62,4.62,4.61,4.62,48800.0,3.1113,3.1113,3.1046,3.1113,48800.0
2009-11-13 11:10:00,4.62,4.62,4.61,4.62,28000.0,3.1113,3.1113,3.1046,3.1113,28000.0
2009-11-13 11:15:00,4.61,4.62,4.61,4.62,21600.0,3.1046,3.1113,3.1046,3.1113,21600.0
2009-11-13 11:20:00,4.61,4.62,4.61,4.61,15200.0,3.1046,3.1113,3.1046,3.1046,15200.0
2009-11-13 11:25:00,4.61,4.63,4.61,4.62,76000.0,3.1046,3.1181,3.1046,3.1113,76000.0
2009-11-13 11:30:00,4.62,4.62,4.61,4.61,41600.0,3.1113,3.1113,3.1046,3.1046,41600.0
2009-11-13 11:35:00,4.61,4.62,4.61,4.62,28000.0,3.1046,3.1113,3.1046,3.1113,28000.0
2009-11-13 11:40:00,4.62,4.62,4.61,4.61,64800.0,3.1113,3.1113,3.1046,3.1046,64800.0
2009-11-13 11:45:00,4.62,4.62,4.61,4.62,46400.0,3.1113,3.1113,3.1046,3.1113,46400.0
2009-11-13 11:50:00,4.62,4.62,4.61,4.61,54400.0,3.1113,3.1113,3.1046,3.1046,54400.0
2009-11-13 11:55:00,4.61,4.61,4.6,4.6,65600.0,3.1046,3.1046,3.0978,3.0978,65600.0
2009-11-13 12:00:00,4.61,4.62,4.61,4.62,76000.0,3.1046,3.1113,3.1046,3.1113,76000.0
2009-11-13 12:05:00,4.62,4.62,4.61,4.61,56800.0,3.1113,3.1113,3.1046,3.1046,56800.0
2009-11-13 12:10:00,4.61,4.62,4.61,4.62,42400.0,3.1046,3.1113,3.1046,3.1113,42400.0
2009-11-13 12:15:00,4.62,4.62,4.62,4.62,38400.0,3.1113,3.1113,3.1113,3.1113,38400.0
2009-11-13 12:20:00,4.63,4.63,4.62,4.63,54400.0,3.1181,3.1181,3.1113,3.1181,54400.0
2009-11-13 12:25:00,4.63,4.63,4.62,4.63,32000.0,3.1181,3.1181,3.1113,3.1181,32000.0
2009-11-13 12:30:00,4.63,4.64,4.63,4.63,53600.0,3.1181,3.1248,3.1181,3.1181,53600.0
2009-11-13 12:35:00,4.63,4.64,4.63,4.64,47200.0,3.1181,3.1248,3.1181,3.1248,47200.0
2009-11-13 12:40:00,4.64,4.64,4.63,4.63,20800.0,3.1248,3.1248,3.1181,3.1181,20800.0
2009-11-13 12:45:00,4.63,4.64,4.63,4.63,31200.0,3.1181,3.1248,3.1181,3.1181,31200.0
2009-11-13 12:50:00,4.63,4.63,4.63,4.63,22400.0,3.1181,3.1181,3.1181,3.1181,22400.0
2009-11-13 12:55:00,4.63,4.63,4.63,4.63,22400.0,3.1181,3.1181,3.1181,3.1181,22400.0
2009-11-13 13:00:00,4.63,4.63,4.63,4.63,31200.0,3.1181,3.1181,3.1181,3.1181,31200.0
2009-11-13 13:05:00,4.63,4.63,4.63,4.63,14400.0,3.1181,3.1181,3.1181,3.1181,14400.0
2009-11-13 13:10:00,4.63,4.64,4.63,4.64,127200.0,3.1181,3.1248,3.1181,3.1248,127200.0
2009-11-13 13:15:00,4.64,4.65,4.64,4.64,72000.0,3.1248,3.1315,3.1248,3.1248,72000.0
2009-11-13 13:20:00,4.65,4.65,4.64,4.64,81600.0,3.1315,3.1315,3.1248,3.1248,81600.0
2009-11-13 13:25:00,4.64,4.65,4.64,4.65,12000.0,3.1248,3.1315,3.1248,3.1315,12000.0
2009-11-13 13:30:00,4.65,4.65,4.64,4.64,49600.0,3.1315,3.1315,3.1248,3.1248,49600.0
2009-11-13 13:35:00,4.64,4.64,4.64,4.64,52800.0,3.1248,3.1248,3.1248,3.1248,52800.0
2009-11-13 13:40:00,4.64,4.64,4.64,4.64,12800.0,3.1248,3.1248,3.1248,3.1248,12800.0
2009-11-13 13:45:00,4.64,4.64,4.64,4.64,117600.0,3.1248,3.1248,3.1248,3.1248,117600.0
2009-11-13 13:50:00,4.64,4.64,4.63,4.64,42400.0,3.1248,3.1248,3.1181,3.1248,42400.0
2009-11-13 13:55:00,4.64,4.64,4.64,4.64,140800.0,3.1248,3.1248,3.1248,3.1248,140800.0
2009-11-13 14:00:00,4.64,4.64,4.64,4.64,57600.0,3.1248,3.1248,3.1248,3.1248,57600.0
2009-11-13 14:05:00,4.64,4.64,4.63,4.63,39200.0,3.1248,3.1248,3.1181,3.1181,39200.0
2009-11-13 14:10:00,4.63,4.63,4.63,4.63,37600.0,3.1181,3.1181,3.1181,3.1181,37600.0
2009-11-13 14:15:00,4.63,4.63,4.63,4.63,43200.0,3.1181,3.1181,3.1181,3.1181,43200.0
2009-11-13 14:20:00,4.63,4.63,4.62,4.62,37600.0,3.1181,3.1181,3.1113,3.1113,37600.0
2009-11-13 14:25:00,4.62,4.62,4.62,4.62,53600.0,3.1113,3.1113,3.1113,3.1113,53600.0
2009-11-13 14:30:00,4.62,4.62,4.61,4.61,187200.0,3.1113,3.1113,3.1046,3.1046,187200.0
2009-11-13 14:35:00,4.61,4.61,4.6,4.61,135200.0,3.1046,3.1046,3.0978,3.1046,135200.0
2009-11-13 14:40:00,4.61,4.61,4.6,4.6,111200.0,3.1046,3.1046,3.0978,3.0978,111200.0
2009-11-13 14:45:00,4.6,4.61,4.6,4.61,56800.0,3.0978,3.1046,3.0978,3.1046,56800.0
2009-11-13 14:50:00,4.61,4.61,4.61,4.61,69600.0,3.1046,3.1046,3.1046,3.1046,69600.0
2009-11-13 14:55:00,4.61,4.61,4.6,4.6,127200.0,3.1046,3.1046,3.0978,3.0978,127200.0
2009-11-13 15:00:00,4.6,4.6,4.6,4.6,114400.0,3.0978,3.0978,3.0978,3.0978,114400.0
2009-11-13 15:05:00,4.6,4.61,4.6,4.61,61600.0,3.0978,3.1046,3.0978,3.1046,61600.0
2009-11-13 15:10:00,4.61,4.61,4.61,4.61,118400.0,3.1046,3.1046,3.1046,3.1046,118400.0
2009-11-13 15:15:00,4.61,4.61,4.61,4.61,72800.0,3.1046,3.1046,3.1046,3.1046,72800.0
2009-11-13 15:20:00,4.61,4.61,4.6,4.6,80800.0,3.1046,3.1046,3.0978,3.0978,80800.0
2009-11-13 15:25:00,4.6,4.61,4.6,4.6,127200.0,3.0978,3.1046,3.0978,3.0978,127200.0
2009-11-13 15:30:00,4.6,4.6,4.6,4.6,119200.0,3.0978,3.0978,3.0978,3.0978,119200.0
2009-11-13 15:35:00,4.6,4.6,4.6,4.6,114400.0,3.0978,3.0978,3.0978,3.0978,114400.0
2009-11-13 15:40:00,4.6,4.61,4.6,4.61,144800.0,3.0978,3.1046,3.0978,3.1046,144800.0
2009-11-13 15:45:00,4.61,4.61,4.61,4.61,113600.0,3.1046,3.1046,3.1046,3.1046,113600.0
2009-11-13 15:50:00,4.61,4.62,4.61,4.61,262400.0,3.1046,3.1113,3.1046,3.1046,262400.0
2009-11-13 15:55:00,4.61,4.62,4.61,4.62,269600.0,3.1046,3.1113,3.1046,3.1113,269600.0
2009-11-16 09:30:00,4.63,4.63,4.63,4.63,60000.0,3.1181,3.1181,3.1181,3.1181,60000.0
2009-11-16 09:35:00,4.63,4.65,4.63,4.65,60800.0,3.1181,3.1315,3.1181,3.1315,60800.0
2009-11-16 09:40:00,4.66,4.68,4.66,4.67,62400.0,3.1383,3.1517,3.1383,3.145,62400.0
2009-11-16 09:45:00,4.68,4.69,4.68,4.69,56800.0,3.1517,3.1585,3.1517,3.1585,56800.0
2009-11-16 09:50:00,4.68,4.69,4.68,4.69,117600.0,3.1517,3.1585,3.1517,3.1585,117600.0
2009-11-16 09:55:00,4.69,4.7,4.68,4.69,180000.0,3.1585,3.1652,3.1517,3.1585,180000.0
2009-11-16 10:00:00,4.69,4.69,4.67,4.67,200800.0,3.1585,3.1585,3.145,3.145,200800.0
2009-11-16 10:05:00,4.67,4.69,4.67,4.69,72000.0,3.145,3.1585,3.145,3.1585,72000.0
2009-11-16 10:10:00,4.69,4.7,4.69,4.69,130400.0,3.1585,3.1652,3.1585,3.1585,130400.0
2009-11-16 10:15:00,4.7,4.7,4.69,4.69,51200.0,3.1652,3.1652,3.1585,3.1585,51200.0
2009-11-16 10:20:00,4.69,4.69,4.67,4.68,76800.0,3.1585,3.1585,3.145,3.1517,76800.0
2009-11-16 10:25:00,4.68,4.69,4.68,4.68,57600.0,3.1517,3.1585,3.1517,3.1517,57600.0
2009-11-16 10:30:00,4.68,4.68,4.68,4.68,58400.0,3.1517,3.1517,3.1517,3.1517,58400.0
2009-11-16 10:35:00,4.68,4.68,4.68,4.68,34400.0,3.1517,3.1517,3.1517,3.1517,34400.0
2009-11-16 10:40:00,4.68,4.69,4.68,4.68,54400.0,3.1517,3.1585,3.1517,3.1517,54400.0
2009-11-16 10:45:00,4.68,4.68,4.68,4.68,46400.0,3.1517,3.1517,3.1517,3.1517,46400.0
2009-11-16 10:50:00,4.68,4.68,4.68,4.68,60000.0,3.1517,3.1517,3.1517,3.1517,60000.0
2009-11-16 10:55:00,4.68,4.68,4.68,4.68,86400.0,3.1517,3.1517,3.1517,3.1517,86400.0
2009-11-16 11:00:00,4.68,4.69,4.68,4.69,56800.0,3.1517,3.1585,3.1517,3.1585,56800.0
2009-11-16 11:05:00,4.69,4.69,4.68,4.69,58400.0,3.1585,3.1585,3.1517,3.1585,58400.0
2009-11-16 11:10:00,4.68,4.68,4.68,4.68,127200.0,3.1517,3.1517,3.1517,3.1517,127200.0
2009-11-16 11:15:00,4.68,4.69,4.68,4.69,39200.0,3.1517,3.1585,3.1517,3.1585,39200.0
2009-11-16 11:20:00,4.69,4.69,4.69,4.69,24000.0,3.1585,3.1585,3.1585,3.1585,24000.0
2009-11-16 11:25:00,4.69,4.69,4.68,4.68,28800.0,3.1585,3.1585,3.1517,3.1517,28800.0
2009-11-16 11:30:00,4.68,4.7,4.68,4.69,117600.0,3.1517,3.1652,3.1517,3.1585,117600.0
2009-11-16 11:35:00,4.69,4.69,4.69,4.69,134400.0,3.1585,3.1585,3.1585,3.1585,134400.0
2009-11-16 11:40:00,4.69,4.7,4.69,4.7,75200.0,3.1585,3.1652,3.1585,3.1652,75200.0
2009-11-16 11:45:00,4.7,4.7,4.7,4.7,78400.0,3.1652,3.1652,3.1652,3.1652,78400.0
2009-11-16 11:50:00,4.7,4.7,4.7,4.7,303200.0,3.1652,3.1652,3.1652,3.1652,303200.0
2009-11-16 11:55:00,4.7,4.7,4.7,4.7,28800.0,3.1652,3.1652,3.1652,3.1652,28800.0
2009-11-16 12:00:00,4.7,4.7,4.7,4.7,76000.0,3.1652,3.1652,3.1652,3.1652,76000.0
2009-11-16 12:05:00,4.7,4.7,4.7,4.7,42400.0,3.1652,3.1652,3.1652,3.1652,42400.0
2009-11-16 12:10:00,4.7,4.7,4.7,4.7,75200.0,3.1652,3.1652,3.1652,3.1652,75200.0
2009-11-16 12:15:00,4.7,4.7,4.68,4.69,243200.0,3.1652,3.1652,3.1517,3.1585,243200.0
2009-11-16 12:20:00,4.69,4.69,4.68,4.68,36800.0,3.1585,3.1585,3.1517,3.1517,36800.0
2009-11-16 12:25:00,4.68,4.68,4.68,4.68,43200.0,3.1517,3.1517,3.1517,3.1517,43200.0
2009-11-16 12:30:00,4.68,4.68,4.67,4.67,41600.0,3.1517,3.1517,3.145,3.145,41600.0
2009-11-16 12:35:00,4.68,4.68,4.68,4.68,34400.0,3.1517,3.1517,3.1517,3.1517,34400.0
2009-11-16 12:40:00,4.68,4.68,4.67,4.68,37600.0,3.1517,3.1517,3.145,3.1517,37600.0
2009-11-16 12:45:00,4.68,4.68,4.68,4.68,14400.0,3.1517,3.1517,3.1517,3.1517,14400.0
2009-11-16 12:50:00,4.68,4.69,4.68,4.69,35200.0,3.1517,3.1585,3.1517,3.1585,35200.0
2009-11-16 12:55:00,4.69,4.69,4.69,4.69,12800.0,3.1585,3.1585,3.1585,3.1585,12800.0
2009-11-16 13:00:00,4.69,4.7,4.69,4.7,32000.0,3.1585,3.1652,3.1585,3.1652,32000.0
2009-11-16 13:05:00,4.7,4.7,4.69,4.69,43200.0,3.1652,3.1652,3.1585,3.1585,43200.0
2009-11-16 13:10:00,4.69,4.69,4.68,4.68,56800.0,3.1585,3.1585,3.1517,3.1517,56800.0
2009-11-16 13:15:00,4.68,4.69,4.68,4.68,53600.0,3.1517,3.1585,3.1517,3.1517,53600.0
2009-11-16 13:20:00,4.68,4.68,4.67,4.67,62400.0,3.1517,3.1517,3.145,3.145,62400.0
2009-11-16 13:25:00,4.67,4.68,4.67,4.68,16000.0,3.145,3.1517,3.145,3.1517,16000.0
2009-11-16 13:30:00,4.68,4.69,4.68,4.69,45600.0,3.1517,3.1585,3.1517,3.1585,45600.0
2009-11-16 13:35:00,4.69,4.69,4.69,4.69,28800.0,3.1585,3.1585,3.1585,3.1585,28800.0
2009-11-16 13:40:00,4.69,4.69,4.69,4.69,22400.0,3.1585,3.1585,3.1585,3.1585,22400.0
2009-11-16 13:45:00,4.69,4.7,4.69,4.69,16800.0,3.1585,3.1652,3.1585,3.1585,16800.0
2009-11-16 13:50:00,4.69,4.69,4.69,4.69,19200.0,3.1585,3.1585,3.1585,3.1585,19200.0
2009-11-16 13:55:00,4.69,4.69,4.69,4.69,31200.0,3.1585,3.1585,3.1585,3.1585,31200.0
2009-11-16 14:00:00,4.69,4.7,4.69,4.7,72000.0,3.1585,3.1652,3.1585,3.1652,72000.0
2009-11-16 14:05:00,4.7,4.7,4.7,4.7,49600.0,3.1652,3.1652,3.1652,3.1652,49600.0
2009-11-16 14:10:00,4.7,4.7,4.7,4.7,17600.0,3.1652,3.1652,3.1652,3.1652,17600.0
2009-11-16 14:15:00,4.7,4.7,4.7,4.7,56000.0,3.1652,3.1652,3.1652,3.1652,56000.0
2009-11-16 14:20:00,4.7,4.7,4.7,4.7,34400.0,3.1652,3.1652,3.1652,3.1652,34400.0
2009-11-16 14:25:00,4.7,4.7,4.69,4.69,40800.0,3.1652,3.1652,3.1585,3.1585,40800.0
2009-11-16 14:30:00,4.69,4.7,4.69,4.7,27200.0,3.1585,3.1652,3.1585,3.1652,27200.0
2009-11-16 14:35:00,4.7,4.7,4.69,4.7,48000.0,3.1652,3.1652,3.1585,3.1652,48000.0
2009-11-16 14:40:00,4.7,4.7,4.69,4.7,20800.0,3.1652,3.1652,3.1585,3.1652,20800.0
2009-11-16 14:45:00,4.7,4.7,4.7,4.7,76800.0,3.1652,3.1652,3.1652,3.1652,76800.0
2009-11-16 14:50:00,4.7,4.7,4.7,4.7,67200.0,3.1652,3.1652,3.1652,3.1652,67200.0
2009-11-16 14:55:00,4.69,4.7,4.68,4.69,100000.0,3.1585,3.1652,3.1517,3.1585,100000.0
2009-11-16 15:00:00,4.69,4.69,4.68,4.69,72000.0,3.1585,3.1585,3.1517,3.1585,72000.0
2009-11-16 15:05:00,4.69,4.69,4.68,4.68,70400.0,3.1585,3.1585,3.1517,3.1517,70400.0
2009-11-16 15:10:00,4.68,4.68,4.67,4.67,93600.0,3.1517,3.1517,3.145,3.145,93600.0
2009-11-16 15:15:00,4.67,4.68,4.67,4.67,82400.0,3.145,3.1517,3.145,3.145,82400.0
2009-11-16 15:20:00,4.67,4.67,4.67,4.67,62400.0,3.145,3.145,3.145,3.145,62400.0
2009-11-16 15:25:00,4.67,4.67,4.67,4.67,46400.0,3.145,3.145,3.145,3.145,46400.0
2009-11-16 15:30:00,4.67,4.67,4.66,4.67,91200.0,3.145,3.145,3.1383,3.145,91200.0
2009-11-16 15:35:00,4.67,4.68,4.67,4.68,51200.0,3.145,3.1517,3.145,3.1517,51200.0
2009-11-16 15:40:00,4.68,4.68,4.67,4.67,70400.0,3.1517,3.1517,3.145,3.145,70400.0
2009-11-16 15:45:00,4.67,4.67,4.67,4.67,104800.0,3.145,3.145,3.145,3.145,104800.0
2009-11-16 15:50:00,4.67,4.68,4.67,4.68,155200.0,3.145,3.1517,3.145,3.1517,155200.0
2009-11-16 15:55:00,4.68,4.68,4.67,4.68,342400.0,3.1517,3.1517,3.145,3.1517,342400.0
2009-11-17 09:30:00,4.66,4.66,4.64,4.65,87200.0,3.1383,3.1383,3.1248,3.1315,87200.0
2009-11-17 09:35:00,4.65,4.66,4.65,4.66,35200.0,3.1315,3.1383,3.1315,3.1383,35200.0
2009-11-17 09:40:00,4.65,4.67,4.65,4.67,74400.0,3.1315,3.145,3.1315,3.145,74400.0
2009-11-17 09:45:00,4.67,4.68,4.66,4.67,32800.0,3.145,3.1517,3.1383,3.145,32800.0
2009-11-17 09:50:00,4.68,4.68,4.67,4.67,38400.0,3.1517,3.1517,3.145,3.145,38400.0
2009-11-17 09:55:00,4.66,4.67,4.66,4.67,61600.0,3.1383,3.145,3.1383,3.145,61600.0
2009-11-17 10:00:00,4.66,4.67,4.65,4.65,66400.0,3.1383,3.145,3.1315,3.1315,66400.0
2009-11-17 10:05:00,4.65,4.66,4.65,4.65,77600.0,3.1315,3.1383,3.1315,3.1315,77600.0
2009-11-17 10:10:00,4.65,4.66,4.65,4.65,45600.0,3.1315,3.1383,3.1315,3.1315,45600.0
2009-11-17 10:15:00,4.65,4.66,4.65,4.65,51200.0,3.1315,3.1383,3.1315,3.1315,51200.0
2009-11-17 10:20:00,4.65,4.66,4.65,4.66,28000.0,3.1315,3.1383,3.1315,3.1383,28000.0
2009-11-17 10:25:00,4.66,4.66,4.66,4.66,19200.0,3.1383,3.1383,3.1383,3.1383,19200.0
2009-11-17 10:30:00,4.66,4.66,4.65,4.65,52000.0,3.1383,3.1383,3.1315,3.1315,52000.0
2009-11-17 10:35:00,4.65,4.65,4.64,4.64,38400.0,3.1315,3.1315,3.1248,3.1248,38400.0
2009-11-17 10:40:00,4.64,4.64,4.63,4.63,52800.0,3.1248,3.1248,3.1181,3.1181,52800.0
2009-11-17 10:45:00,4.63,4.63,4.63,4.63,114400.0,3.1181,3.1181,3.1181,3.1181,114400.0
2009-11-17 10:50:00,4.63,4.63,4.62,4.63,48000.0,3.1181,3.1181,3.1113,3.1181,48000.0
2009-11-17 10:55:00,4.63,4.64,4.63,4.63,20000.0,3.1181,3.1248,3.1181,3.1181,20000.0
2009-11-17 11:00:00,4.63,4.64,4.63,4.63,56000.0,3.1181,3.1248,3.1181,3.1181,56000.0
2009-11-17 11:05:00,4.63,4.63,4.63,4.63,52800.0,3.1181,3.1181,3.1181,3.1181,52800.0
2009-11-17 11:10:00,4.63,4.64,4.63,4.63,154400.0,3.1181,3.1248,3.1181,3.1181,154400.0
2009-11-17 11:15:00,4.63,4.63,4.62,4.63,152000.0,3.1181,3.1181,3.1113,3.1181,152000.0
2009-11-17 11:20:00,4.63,4.64,4.63,4.63,68800.0,3.1181,3.1248,3.1181,3.1181,68800.0
2009-11-17 11:25:00,4.63,4.63,4.63,4.63,37600.0,3.1181,3.1181,3.1181,3.1181,37600.0
2009-11-17 11:30:00,4.63,4.63,4.63,4.63,25600.0,3.1181,3.1181,3.1181,3.1181,25600.0
2009-11-17 11:35:00,4.63,4.64,4.63,4.64,90400.0,3.1181,3.1248,3.1181,3.1248,90400.0
2009-11-17 11:40:00,4.63,4.64,4.63,4.64,67200.0,3.1181,3.1248,3.1181,3.1248,67200.0
2009-11-17 11:45:00,4.64,4.64,4.64,4.64,57600.0,3.1248,3.1248,3.1248,3.1248,57600.0
2009-11-17 11:50:00,4.64,4.64,4.64,4.64,40000.0,3.1248,3.1248,3.1248,3.1248,40000.0
2009-11-17 11:55:00,4.64,4.65,4.64,4.65,37600.0,3.1248,3.1315,3.1248,3.1315,37600.0
2009-11-17 12:00:00,4.65,4.65,4.64,4.64,43200.0,3.1315,3.1315,3.1248,3.1248,43200.0
2009-11-17 12:05:00,4.64,4.65,4.64,4.65,32800.0,3.1248,3.1315,3.1248,3.1315,32800.0
2009-11-17 12:10:00,4.65,4.66,4.65,4.66,240000.0,3.1315,3.1383,3.1315,3.1383,240000.0
2009-11-17 12:15:00,4.66,4.66,4.66,4.66,209600.0,3.1383,3.1383,3.1383,3.1383,209600.0
2009-11-17 12:20:00,4.66,4.67,4.66,4.66,194400.0,3.1383,3.145,3.1383,3.1383,194400.0
2009-11-17 12:25:00,4.66,4.66,4.66,4.66,45600.0,3.1383,3.1383,3.1383,3.1383,45600.0
2009-11-17 12:30:00,4.66,4.67,4.66,4.67,139200.0,3.1383,3.145,3.1383,3.145,139200.0
2009-11-17 12:35:00,4.67,4.67,4.66,4.67,187200.0,3.145,3.145,3.1383,3.145,187200.0
2009-11-17 12:40:00,4.67,4.67,4.67,4.67,86400.0,3.145,3.145,3.145,3.145,86400.0
2009-11-17 12:45:00,4.67,4.67,4.67,4.67,52000.0,3.145,3.145,3.145,3.145,52000.0
2009-11-17 12:50:00,4.67,4.67,4.67,4.67,76000.0,3.145,3.145,3.145,3.145,76000.0
2009-11-17 12:55:00,4.67,4.67,4.67,4.67,28800.0,3.145,3.145,3.145,3.145,28800.0
2009-11-17 13:00:00,4.67,4.67,4.67,4.67,156000.0,3.145,3.145,3.145,3.145,156000.0
2009-11-17 13:05:00,4.67,4.67,4.66,4.67,95200.0,3.145,3.145,3.1383,3.145,95200.0
2009-11-17 13:10:00,4.67,4.67,4.67,4.67,44800.0,3.145,3.145,3.145,3.145,44800.0
2009-11-17 13:15:00,4.67,4.67,4.67,4.67,43200.0,3.145,3.145,3.145,3.145,43200.0
2009-11-17 13:20:00,4.68,4.68,4.67,4.67,16800.0,3.1517,3.1517,3.145,3.145,16800.0
2009-11-17 13:25:00,4.67,4.68,4.67,4.68,131200.0,3.145,3.1517,3.145,3.1517,131200.0
2009-11-17 13:30:00,4.68,4.68,4.68,4.68,152800.0,3.1517,3.1517,3.1517,3.1517,152800.0
2009-11-17 13:35:00,4.68,4.68,4.68,4.68,119200.0,3.1517,3.1517,3.1517,3.1517,119200.0
2009-11-17 13:40:00,4.68,4.69,4.68,4.69,152000.0,3.1517,3.1585,3.1517,3.1585,152000.0
2009-11-17 13:45:00,4.69,4.69,4.69,4.69,134400.0,3.1585,3.1585,3.1585,3.1585,134400.0
2009-11-17 13:50:00,4.69,4.69,4.69,4.69,32800.0,3.1585,3.1585,3.1585,3.1585,32800.0
2009-11-17 13:55:00,4.69,4.69,4.69,4.69,104800.0,3.1585,3.1585,3.1585,3.1585,104800.0
2009-11-17 14:00:00,4.69,4.7,4.69,4.69,67200.0,3.1585,3.1652,3.1585,3.1585,67200.0
2009-11-17 14:05:00,4.69,4.7,4.69,4.69,169600.0,3.1585,3.1652,3.1585,3.1585,169600.0
2009-11-17 14:10:00,4.69,4.69,4.69,4.69,88000.0,3.1585,3.1585,3.1585,3.1585,88000.0
2009-11-17 14:15:00,4.69,4.69,4.69,4.69,75200.0,3.1585,3.1585,3.1585,3.1585,75200.0
2009-11-17 14:20:00,4.69,4.69,4.69,4.69,92000.0,3.1585,3.1585,3.1585,3.1585,92000.0
2009-11-17 14:25:00,4.69,4.7,4.69,4.7,108800.0,3.1585,3.1652,3.1585,3.1652,108800.0
2009-11-17 14:30:00,4.7,4.7,4.69,4.69,84000.0,3.1652,3.1652,3.1585,3.1585,84000.0
2009-11-17 14:35:00,4.7,4.7,4.7,4.7,57600.0,3.1652,3.1652,3.1652,3.1652,57600.0
2009-11-17 14:40:00,4.7,4.7,4.7,4.7,67200.0,3.1652,3.1652,3.1652,3.1652,67200.0
2009-11-17 14:45:00,4.7,4.7,4.69,4.69,88800.0,3.1652,3.1652,3.1585,3.1585,88800.0
2009-11-17 14:50:00,4.69,4.7,4.69,4.69,150400.0,3.1585,3.1652,3.1585,3.1585,150400.0
2009-11-17 14:55:00,4.69,4.69,4.69,4.69,144000.0,3.1585,3.1585,3.1585,3.1585,144000.0
2009-11-17 15:00:00,4.69,4.7,4.69,4.69,101600.0,3.1585,3.1652,3.1585,3.1585,101600.0
2009-11-17 15:05:00,4.69,4.69,4.69,4.69,110400.0,3.1585,3.1585,3.1585,3.1585,110400.0
2009-11-17 15:10:00,4.69,4.7,4.69,4.7,117600.0,3.1585,3.1652,3.1585,3.1652,117600.0
2009-11-17 15:15:00,4.7,4.7,4.7,4.7,158400.0,3.1652,3.1652,3.1652,3.1652,158400.0
2009-11-17 15:20:00,4.7,4.71,4.7,4.71,157600.0,3.1652,3.1719,3.1652,3.1719,157600.0
2009-11-17 15:25:00,4.71,4.71,4.71,4.71,123200.0,3.1719,3.1719,3.1719,3.1719,123200.0
2009-11-17 15:30:00,4.71,4.71,4.7,4.7,168800.0,3.1719,3.1719,3.1652,3.1652,168800.0
2009-11-17 15:35:00,4.7,4.7,4.7,4.7,161600.0,3.1652,3.1652,3.1652,3.1652,161600.0
2009-11-17 15:40:00,4.7,4.7,4.7,4.7,193600.0,3.1652,3.1652,3.1652,3.1652,193600.0
2009-11-17 15:45:00,4.7,4.7,4.7,4.7,169600.0,3.1652,3.1652,3.1652,3.1652,169600.0
2009-11-17 15:50:00,4.7,4.7,4.7,4.7,157600.0,3.1652,3.1652,3.1652,3.1652,157600.0
2009-11-17 15:55:00,4.7,4.71,4.7,4.71,244000.0,3.1652,3.1719,3.1652,3.1719,244000.0
2009-11-18 09:30:00,4.68,4.71,4.68,4.69,96800.0,3.1517,3.1719,3.1517,3.1585,96800.0
2009-11-18 09:35:00,4.69,4.7,4.69,4.69,91200.0,3.1585,3.1652,3.1585,3.1585,91200.0
2009-11-18 09:40:00,4.69,4.7,4.67,4.7,127200.0,3.1585,3.1652,3.145,3.1652,127200.0
2009-11-18 09:45:00,4.7,4.71,4.7,4.71,232000.0,3.1652,3.1719,3.1652,3.1719,232000.0
2009-11-18 09:50:00,4.71,4.71,4.69,4.7,290400.0,3.1719,3.1719,3.1585,3.1652,290400.0
2009-11-18 09:55:00,4.69,4.7,4.67,4.67,208000.0,3.1585,3.1652,3.145,3.145,208000.0
2009-11-18 10:00:00,4.67,4.67,4.66,4.66,203200.0,3.145,3.145,3.1383,3.1383,203200.0
2009-11-18 10:05:00,4.66,4.66,4.66,4.66,139200.0,3.1383,3.1383,3.1383,3.1383,139200.0
2009-11-18 10:10:00,4.66,4.66,4.65,4.65,141600.0,3.1383,3.1383,3.1315,3.1315,141600.0
2009-11-18 10:15:00,4.66,4.67,4.65,4.66,133600.0,3.1383,3.145,3.1315,3.1383,133600.0
2009-11-18 10:20:00,4.66,4.67,4.66,4.66,104000.0,3.1383,3.145,3.1383,3.1383,104000.0
2009-11-18 10:25:00,4.66,4.66,4.66,4.66,87200.0,3.1383,3.1383,3.1383,3.1383,87200.0
2009-11-18 10:30:00,4.66,4.67,4.66,4.66,103200.0,3.1383,3.145,3.1383,3.1383,103200.0
2009-11-18 10:35:00,4.66,4.66,4.66,4.66,34400.0,3.1383,3.1383,3.1383,3.1383,34400.0
2009-11-18 10:40:00,4.66,4.67,4.66,4.67,78400.0,3.1383,3.145,3.1383,3.145,78400.0
2009-11-18 10:45:00,4.67,4.67,4.66,4.67,94400.0,3.145,3.145,3.1383,3.145,94400.0
2009-11-18 10:50:00,4.67,4.67,4.66,4.67,64800.0,3.145,3.145,3.1383,3.145,64800.0
2009-11-18 10:55:00,4.67,4.68,4.67,4.68,79200.0,3.145,3.1517,3.145,3.1517,79200.0
2009-11-18 11:00:00,4.68,4.69,4.68,4.69,155200.0,3.1517,3.1585,3.1517,3.1585,155200.0
2009-11-18 11:05:00,4.69,4.69,4.69,4.69,236000.0,3.1585,3.1585,3.1585,3.1585,236000.0
2009-11-18 11:10:00,4.69,4.69,4.69,4.69,214400.0,3.1585,3.1585,3.1585,3.1585,214400.0
2009-11-18 11:15:00,4.69,4.69,4.69,4.69,66400.0,3.1585,3.1585,3.1585,3.1585,66400.0
2009-11-18 11:20:00,4.69,4.7,4.69,4.7,74400.0,3.1585,3.1652,3.1585,3.1652,74400.0
2009-11-18 11:25:00,4.7,4.7,4.69,4.69,155200.0,3.1652,3.1652,3.1585,3.1585,155200.0
2009-11-18 11:30:00,4.69,4.69,4.69,4.69,156000.0,3.1585,3.1585,3.1585,3.1585,156000.0
2009-11-18 11:35:00,4.69,4.69,4.69,4.69,60000.0,3.1585,3.1585,3.1585,3.1585,60000.0
2009-11-18 11:40:00,4.69,4.69,4.68,4.69,37600.0,3.1585,3.1585,3.1517,3.1585,37600.0
2009-11-18 11:45:00,4.69,4.69,4.69,4.69,85600.0,3.1585,3.1585,3.1585,3.1585,85600.0
2009-11-18 11:50:00,4.69,4.69,4.69,4.69,279200.0,3.1585,3.1585,3.1585,3.1585,279200.0
2009-11-18 11:55:00,4.69,4.7,4.69,4.7,47200.0,3.1585,3.1652,3.1585,3.1652,47200.0
2009-11-18 12:00:00,4.7,4.7,4.7,4.7,59200.0,3.1652,3.1652,3.1652,3.1652,59200.0
2009-11-18 12:05:00,4.7,4.71,4.7,4.71,215200.0,3.1652,3.1719,3.1652,3.1719,215200.0
2009-11-18 12:10:00,4.71,4.72,4.71,4.71,260800.0,3.1719,3.1787,3.1719,3.1719,260800.0
2009-11-18 12:15:00,4.71,4.71,4.71,4.71,89600.0,3.1719,3.1719,3.1719,3.1719,89600.0
2009-11-18 12:20:00,4.71,4.72,4.71,4.71,146400.0,3.1719,3.1787,3.1719,3.1719,146400.0
2009-11-18 12:25:00,4.71,4.71,4.71,4.71,31200.0,3.1719,3.1719,3.1719,3.1719,31200.0
2009-11-18 12:30:00,4.71,4.71,4.71,4.71,30400.0,3.1719,3.1719,3.1719,3.1719,30400.0
2009-11-18 12:35:00,4.71,4.71,4.71,4.71,16000.0,3.1719,3.1719,3.1719,3.1719,16000.0
2009-11-18 12:40:00,4.71,4.71,4.68,4.69,546400.0,3.1719,3.1719,3.1517,3.1585,546400.0
2009-11-18 12:45:00,4.69,4.7,4.69,4.7,495200.0,3.1585,3.1652,3.1585,3.1652,495200.0
2009-11-18 12:50:00,4.7,4.7,4.69,4.69,498400.0,3.1652,3.1652,3.1585,3.1585,498400.0
2009-11-18 12:55:00,4.69,4.69,4.69,4.69,316000.0,3.1585,3.1585,3.1585,3.1585,316000.0
2009-11-18 13:00:00,4.69,4.69,4.69,4.69,295200.0,3.1585,3.1585,3.1585,3.1585,295200.0
2009-11-18 13:05:00,4.69,4.7,4.69,4.7,75200.0,3.1585,3.1652,3.1585,3.1652,75200.0
2009-11-18 13:10:00,4.7,4.7,4.7,4.7,140000.0,3.1652,3.1652,3.1652,3.1652,140000.0
2009-11-18 13:15:00,4.7,4.7,4.7,4.7,84000.0,3.1652,3.1652,3.1652,3.1652,84000.0
2009-11-18 13:20:00,4.7,4.7,4.69,4.7,115200.0,3.1652,3.1652,3.1585,3.1652,115200.0
2009-11-18 13:25:00,4.7,4.7,4.7,4.7,167200.0,3.1652,3.1652,3.1652,3.1652,167200.0
2009-11-18 13:30:00,4.7,4.7,4.7,4.7,49600.0,3.1652,3.1652,3.1652,3.1652,49600.0
2009-11-18 13:35:00,4.7,4.7,4.7,4.7,103200.0,3.1652,3.1652,3.1652,3.1652,103200.0
2009-11-18 13:40:00,4.7,4.7,4.7,4.7,44800.0,3.1652,3.1652,3.1652,3.1652,44800.0
2009-11-18 13:45:00,4.7,4.71,4.7,4.71,588800.0,3.1652,3.1719,3.1652,3.1719,588800.0
2009-11-18 13:50:00,4.71,4.71,4.71,4.71,149600.0,3.1719,3.1719,3.1719,3.1719,149600.0
2009-11-18 13:55:00,4.71,4.71,4.71,4.71,160800.0,3.1719,3.1719,3.1719,3.1719,160800.0
2009-11-18 14:00:00,4.71,4.71,4.71,4.71,306400.0,3.1719,3.1719,3.1719,3.1719,306400.0
2009-11-18 14:05:00,4.71,4.72,4.71,4.72,269600.0,3.1719,3.1787,3.1719,3.1787,269600.0
2009-11-18 14:10:00,4.72,4.73,4.72,4.72,109600.0,3.1787,3.1854,3.1787,3.1787,109600.0
2009-11-18 14:15:00,4.72,4.72,4.72,4.72,86400.0,3.1787,3.1787,3.1787,3.1787,86400.0
2009-11-18 14:20:00,4.72,4.73,4.72,4.72,211200.0,3.1787,3.1854,3.1787,3.1787,211200.0
2009-11-18 14:25:00,4.72,4.73,4.71,4.71,178400.0,3.1787,3.1854,3.1719,3.1719,178400.0
2009-11-18 14:30:00,4.72,4.72,4.71,4.71,132800.0,3.1787,3.1787,3.1719,3.1719,132800.0
2009-11-18 14:35:00,4.71,4.72,4.71,4.72,196800.0,3.1719,3.1787,3.1719,3.1787,196800.0
2009-11-18 14:40:00,4.72,4.72,4.71,4.72,152800.0,3.1787,3.1787,3.1719,3.1787,152800.0
2009-11-18 14:45:00,4.72,4.72,4.71,4.72,146400.0,3.1787,3.1787,3.1719,3.1787,146400.0
2009-11-18 14:50:00,4.72,4.72,4.71,4.71,125600.0,3.1787,3.1787,3.1719,3.1719,125600.0
2009-11-18 14:55:00,4.71,4.72,4.71,4.72,176000.0,3.1719,3.1787,3.1719,3.1787,176000.0
2009-11-18 15:00:00,4.72,4.72,4.71,4.71,377600.0,3.1787,3.1787,3.1719,3.1719,377600.0
2009-11-18 15:05:00,4.71,4.72,4.71,4.72,215200.0,3.1719,3.1787,3.1719,3.1787,215200.0
2009-11-18 15:10:00,4.72,4.72,4.72,4.72,48000.0,3.1787,3.1787,3.1787,3.1787,48000.0
2009-11-18 15:15:00,4.72,4.72,4.72,4.72,161600.0,3.1787,3.1787,3.1787,3.1787,161600.0
2009-11-18 15:20:00,4.72,4.72,4.72,4.72,71200.0,3.1787,3.1787,3.1787,3.1787,71200.0
2009-11-18 15:25:00,4.72,4.73,4.72,4.73,308000.0,3.1787,3.1854,3.1787,3.1854,308000.0
2009-11-18 15:30:00,4.73,4.73,4.72,4.73,217600.0,3.1854,3.1854,3.1787,3.1854,217600.0
2009-11-18 15:35:00,4.73,4.73,4.73,4.73,311200.0,3.1854,3.1854,3.1854,3.1854,311200.0
2009-11-18 15:40:00,4.73,4.74,4.73,4.74,343200.0,3.1854,3.1921,3.1854,3.1921,343200.0
2009-11-18 15:45:00,4.74,4.74,4.74,4.74,610400.0,3.1921,3.1921,3.1921,3.1921,610400.0
2009-11-18 15:50:00,4.74,4.74,4.74,4.74,456000.0,3.1921,3.1921,3.1921,3.1921,456000.0
2009-11-18 15:55:00,4.74,4.74,4.73,4.74,579200.0,3.1921,3.1921,3.1854,3.1921,579200.0
2009-11-19 09:30:00,4.71,4.72,4.66,4.71,71200.0,3.1719,3.1787,3.1383,3.1719,71200.0
2009-11-19 09:35:00,4.7,4.71,4.66,4.69,84800.0,3.1652,3.1719,3.1383,3.1585,84800.0
2009-11-19 09:40:00,4.68,4.68,4.65,4.66,184000.0,3.1517,3.1517,3.1315,3.1383,184000.0
2009-11-19 09:45:00,4.66,4.66,4.64,4.65,147200.0,3.1383,3.1383,3.1248,3.1315,147200.0
2009-11-19 09:50:00,4.65,4.66,4.64,4.65,468000.0,3.1315,3.1383,3.1248,3.1315,468000.0
2009-11-19 09:55:00,4.65,4.67,4.65,4.67,283200.0,3.1315,3.145,3.1315,3.145,283200.0
2009-11-19 10:00:00,4.67,4.67,4.65,4.65,1185600.0,3.145,3.145,3.1315,3.1315,1185600.0
2009-11-19 10:05:00,4.65,4.66,4.64,4.65,155200.0,3.1315,3.1383,3.1248,3.1315,155200.0
2009-11-19 10:10:00,4.65,4.65,4.64,4.65,184800.0,3.1315,3.1315,3.1248,3.1315,184800.0
2009-11-19 10:15:00,4.65,4.65,4.64,4.65,1095200.0,3.1315,3.1315,3.1248,3.1315,1095200.0
2009-11-19 10:20:00,4.65,4.67,4.65,4.66,246400.0,3.1315,3.145,3.1315,3.1383,246400.0
2009-11-19 10:25:00,4.66,4.67,4.66,4.67,244800.0,3.1383,3.145,3.1383,3.145,244800.0
2009-11-19 10:30:00,4.67,4.67,4.65,4.66,84000.0,3.145,3.145,3.1315,3.1383,84000.0
2009-11-19 10:35:00,4.66,4.67,4.65,4.66,51200.0,3.1383,3.145,3.1315,3.1383,51200.0
2009-11-19 10:40:00,4.66,4.67,4.66,4.67,60000.0,3.1383,3.145,3.1383,3.145,60000.0
2009-11-19 10:45:00,4.67,4.67,4.65,4.65,143200.0,3.145,3.145,3.1315,3.1315,143200.0
2009-11-19 10:50:00,4.65,4.65,4.64,4.65,220000.0,3.1315,3.1315,3.1248,3.1315,220000.0
2009-11-19 10:55:00,4.65,4.66,4.65,4.65,156000.0,3.1315,3.1383,3.1315,3.1315,156000.0
2009-11-19 11:00:00,4.65,4.66,4.65,4.65,98400.0,3.1315,3.1383,3.1315,3.1315,98400.0
2009-11-19 11:05:00,4.65,4.65,4.64,4.64,148800.0,3.1315,3.1315,3.1248,3.1248,148800.0
2009-11-19 11:10:00,4.64,4.64,4.64,4.64,168800.0,3.1248,3.1248,3.1248,3.1248,168800.0
2009-11-19 11:15:00,4.64,4.64,4.64,4.64,244800.0,3.1248,3.1248,3.1248,3.1248,244800.0
2009-11-19 11:20:00,4.64,4.64,4.63,4.63,181600.0,3.1248,3.1248,3.1181,3.1181,181600.0
2009-11-19 11:25:00,4.63,4.64,4.63,4.64,58400.0,3.1181,3.1248,3.1181,3.1248,58400.0
2009-11-19 11:30:00,4.64,4.64,4.64,4.64,70400.0,3.1248,3.1248,3.1248,3.1248,70400.0
2009-11-19 11:35:00,4.64,4.65,4.64,4.65,79200.0,3.1248,3.1315,3.1248,3.1315,79200.0
2009-11-19 11:40:00,4.65,4.66,4.65,4.66,76000.0,3.1315,3.1383,3.1315,3.1383,76000.0
2009-11-19 11:45:00,4.66,4.67,4.66,4.66,82400.0,3.1383,3.145,3.1383,3.1383,82400.0
2009-11-19 11:50:00,4.66,4.67,4.66,4.66,42400.0,3.1383,3.145,3.1383,3.1383,42400.0
2009-11-19 11:55:00,4.66,4.68,4.66,4.68,126400.0,3.1383,3.1517,3.1383,3.1517,126400.0
2009-11-19 12:00:00,4.68,4.69,4.68,4.69,132000.0,3.1517,3.1585,3.1517,3.1585,132000.0
2009-11-19 12:05:00,4.69,4.69,4.69,4.69,73600.0,3.1585,3.1585,3.1585,3.1585,73600.0
2009-11-19 12:10:00,4.69,4.69,4.69,4.69,54400.0,3.1585,3.1585,3.1585,3.1585,54400.0
2009-11-19 12:15:00,4.69,4.69,4.69,4.69,45600.0,3.1585,3.1585,3.1585,3.1585,45600.0
2009-11-19 12:20:00,4.69,4.7,4.68,4.68,103200.0,3.1585,3.1652,3.1517,3.1517,103200.0
2009-11-19 12:25:00,4.68,4.69,4.68,4.69,43200.0,3.1517,3.1585,3.1517,3.1585,43200.0
2009-11-19 12:30:00,4.69,4.7,4.69,4.69,71200.0,3.1585,3.1652,3.1585,3.1585,71200.0
2009-11-19 12:35:00,4.69,4.7,4.69,4.7,25600.0,3.1585,3.1652,3.1585,3.1652,25600.0
2009-11-19 12:40:00,4.7,4.7,4.7,4.7,53600.0,3.1652,3.1652,3.1652,3.1652,53600.0
2009-11-19 12:45:00,4.7,4.7,4.7,4.7,70400.0,3.1652,3.1652,3.1652,3.1652,70400.0
2009-11-19 12:50:00,4.7,4.7,4.69,4.69,93600.0,3.1652,3.1652,3.1585,3.1585,93600.0
2009-11-19 12:55:00,4.69,4.7,4.69,4.69,49600.0,3.1585,3.1652,3.1585,3.1585,49600.0
2009-11-19 13:00:00,4.69,4.69,4.68,4.69,152800.0,3.1585,3.1585,3.1517,3.1585,152800.0
2009-11-19 13:05:00,4.69,4.69,4.68,4.68,164800.0,3.1585,3.1585,3.1517,3.1517,164800.0
2009-11-19 13:10:00,4.68,4.68,4.67,4.67,58400.0,3.1517,3.1517,3.145,3.145,58400.0
2009-11-19 13:15:00,4.67,4.67,4.66,4.66,64000.0,3.145,3.145,3.1383,3.1383,64000.0
2009-11-19 13:20:00,4.67,4.67,4.66,4.66,64800.0,3.145,3.145,3.1383,3.1383,64800.0
2009-11-19 13:25:00,4.67,4.67,4.66,4.67,96800.0,3.145,3.145,3.1383,3.145,96800.0
2009-11-19 13:30:00,4.67,4.67,4.66,4.66,92800.0,3.145,3.145,3.1383,3.1383,92800.0
2009-11-19 13:35:00,4.66,4.67,4.66,4.66,178400.0,3.1383,3.145,3.1383,3.1383,178400.0
2009-11-19 13:40:00,4.66,4.66,4.66,4.66,54400.0,3.1383,3.1383,3.1383,3.1383,54400.0
2009-11-19 13:45:00,4.66,4.67,4.66,4.66,94400.0,3.1383,3.145,3.1383,3.1383,94400.0
2009-11-19 13:50:00,4.66,4.67,4.66,4.67,51200.0,3.1383,3.145,3.1383,3.145,51200.0
2009-11-19 13:55:00,4.67,4.67,4.67,4.67,88000.0,3.145,3.145,3.145,3.145,88000.0
2009-11-19 14:00:00,4.67,4.67,4.67,4.67,51200.0,3.145,3.145,3.145,3.145,51200.0
2009-11-19 14:05:00,4.67,4.67,4.66,4.66,156800.0,3.145,3.145,3.1383,3.1383,156800.0
2009-11-19 14:10:00,4.66,4.66,4.65,4.65,303200.0,3.1383,3.1383,3.1315,3.1315,303200.0
2009-11-19 14:15:00,4.65,4.65,4.65,4.65,164800.0,3.1315,3.1315,3.1315,3.1315,164800.0
2009-11-19 14:20:00,4.65,4.66,4.65,4.66,167200.0,3.1315,3.1383,3.1315,3.1383,167200.0
2009-11-19 14:25:00,4.66,4.66,4.65,4.65,388000.0,3.1383,3.1383,3.1315,3.1315,388000.0
2009-11-19 14:30:00,4.65,4.65,4.65,4.65,180800.0,3.1315,3.1315,3.1315,3.1315,180800.0
2009-11-19 14:35:00,4.65,4.65,4.65,4.65,96000.0,3.1315,3.1315,3.1315,3.1315,96000.0
2009-11-19 14:40:00,4.65,4.65,4.64,4.64,270400.0,3.1315,3.1315,3.1248,3.1248,270400.0
2009-11-19 14:45:00,4.64,4.65,4.64,4.64,124800.0,3.1248,3.1315,3.1248,3.1248,124800.0
2009-11-19 14:50:00,4.64,4.65,4.64,4.64,311200.0,3.1248,3.1315,3.1248,3.1248,311200.0
2009-11-19 14:55:00,4.64,4.64,4.64,4.64,167200.0,3.1248,3.1248,3.1248,3.1248,167200.0
2009-11-19 15:00:00,4.64,4.65,4.64,4.65,139200.0,3.1248,3.1315,3.1248,3.1315,139200.0
2009-11-19 15:05:00,4.65,4.65,4.64,4.65,88000.0,3.1315,3.1315,3.1248,3.1315,88000.0
2009-11-19 15:10:00,4.65,4.66,4.65,4.65,108000.0,3.1315,3.1383,3.1315,3.1315,108000.0
2009-11-19 15:15:00,4.65,4.66,4.65,4.66,92800.0,3.1315,3.1383,3.1315,3.1383,92800.0
2009-11-19 15:20:00,4.66,4.67,4.66,4.66,144800.0,3.1383,3.145,3.1383,3.1383,144800.0
2009-11-19 15:25:00,4.67,4.67,4.66,4.66,129600.0,3.145,3.145,3.1383,3.1383,129600.0
2009-11-19 15:30:00,4.66,4.67,4.66,4.66,269600.0,3.1383,3.145,3.1383,3.1383,269600.0
2009-11-19 15:35:00,4.66,4.66,4.66,4.66,196000.0,3.1383,3.1383,3.1383,3.1383,196000.0
2009-11-19 15:40:00,4.66,4.68,4.66,4.67,401600.0,3.1383,3.1517,3.1383,3.145,401600.0
2009-11-19 15:45:00,4.67,4.68,4.66,4.67,425600.0,3.145,3.1517,3.1383,3.145,425600.0
2009-11-19 15:50:00,4.67,4.67,4.66,4.66,273600.0,3.145,3.145,3.1383,3.1383,273600.0
2009-11-19 15:55:00,4.67,4.67,4.66,4.66,337600.0,3.145,3.145,3.1383,3.1383,337600.0
2009-11-20 09:30:00,4.65,4.68,4.64,4.66,1282400.0,3.1315,3.1517,3.1248,3.1383,1282400.0
2009-11-20 09:35:00,4.65,4.67,4.65,4.67,120800.0,3.1315,3.145,3.1315,3.145,120800.0
2009-11-20 09:40:00,4.67,4.67,4.66,4.67,104800.0,3.145,3.145,3.1383,3.145,104800.0
2009-11-20 09:45:00,4.67,4.67,4.66,4.66,88000.0,3.145,3.145,3.1383,3.1383,88000.0
2009-11-20 09:50:00,4.66,4.66,4.64,4.64,62400.0,3.1383,3.1383,3.1248,3.1248,62400.0
2009-11-20 09:55:00,4.64,4.64,4.63,4.64,92000.0,3.1248,3.1248,3.1181,3.1248,92000.0
2009-11-20 10:00:00,4.64,4.65,4.63,4.64,82400.0,3.1248,3.1315,3.1181,3.1248,82400.0
2009-11-20 10:05:00,4.64,4.64,4.63,4.64,76800.0,3.1248,3.1248,3.1181,3.1248,76800.0
2009-11-20 10:10:00,4.64,4.65,4.63,4.64,78400.0,3.1248,3.1315,3.1181,3.1248,78400.0
2009-11-20 10:15:00,4.64,4.64,4.63,4.63,52000.0,3.1248,3.1248,3.1181,3.1181,52000.0
2009-11-20 10:20:00,4.63,4.64,4.63,4.64,44800.0,3.1181,3.1248,3.1181,3.1248,44800.0
2009-11-20 10:25:00,4.64,4.64,4.63,4.64,16000.0,3.1248,3.1248,3.1181,3.1248,16000.0
2009-11-20 10:30:00,4.64,4.64,4.63,4.63,28800.0,3.1248,3.1248,3.1181,3.1181,28800.0
2009-11-20 10:35:00,4.63,4.63,4.62,4.63,56000.0,3.1181,3.1181,3.1113,3.1181,56000.0
2009-11-20 10:40:00,4.62,4.62,4.61,4.61,37600.0,3.1113,3.1113,3.1046,3.1046,37600.0
2009-11-20 10:45:00,4.61,4.62,4.61,4.62,50400.0,3.1046,3.1113,3.1046,3.1113,50400.0
2009-11-20 10:50:00,4.62,4.63,4.62,4.62,50400.0,3.1113,3.1181,3.1113,3.1113,50400.0
2009-11-20 10:55:00,4.63,4.63,4.62,4.62,21600.0,3.1181,3.1181,3.1113,3.1113,21600.0
2009-11-20 11:00:00,4.62,4.63,4.62,4.63,88000.0,3.1113,3.1181,3.1113,3.1181,88000.0
2009-11-20 11:05:00,4.63,4.63,4.63,4.63,35200.0,3.1181,3.1181,3.1181,3.1181,35200.0
2009-11-20 11:10:00,4.63,4.63,4.62,4.62,40800.0,3.1181,3.1181,3.1113,3.1113,40800.0
2009-11-20 11:15:00,4.62,4.62,4.61,4.61,32800.0,3.1113,3.1113,3.1046,3.1046,32800.0
2009-11-20 11:20:00,4.62,4.62,4.61,4.61,31200.0,3.1113,3.1113,3.1046,3.1046,31200.0
2009-11-20 11:25:00,4.61,4.61,4.6,4.61,64000.0,3.1046,3.1046,3.0978,3.1046,64000.0
2009-11-20 11:30:00,4.61,4.61,4.61,4.61,25600.0,3.1046,3.1046,3.1046,3.1046,25600.0
2009-11-20 11:35:00,4.61,4.61,4.6,4.61,67200.0,3.1046,3.1046,3.0978,3.1046,67200.0
2009-11-20 11:40:00,4.61,4.61,4.61,4.61,37600.0,3.1046,3.1046,3.1046,3.1046,37600.0
2009-11-20 11:45:00,4.61,4.62,4.61,4.62,41600.0,3.1046,3.1113,3.1046,3.1113,41600.0
2009-11-20 11:50:00,4.62,4.62,4.62,4.62,1600.0,3.1113,3.1113,3.1113,3.1113,1600.0
2009-11-20 11:55:00,4.61,4.62,4.61,4.62,33600.0,3.1046,3.1113,3.1046,3.1113,33600.0
2009-11-20 12:00:00,4.62,4.62,4.61,4.62,32800.0,3.1113,3.1113,3.1046,3.1113,32800.0
2009-11-20 12:05:00,4.62,4.62,4.61,4.62,35200.0,3.1113,3.1113,3.1046,3.1113,35200.0
2009-11-20 12:10:00,4.62,4.62,4.62,4.62,44800.0,3.1113,3.1113,3.1113,3.1113,44800.0
2009-11-20 12:15:00,4.62,4.62,4.61,4.62,35200.0,3.1113,3.1113,3.1046,3.1113,35200.0
2009-11-20 12:20:00,4.62,4.62,4.62,4.62,19200.0,3.1113,3.1113,3.1113,3.1113,19200.0
2009-11-20 12:25:00,4.62,4.62,4.61,4.62,52800.0,3.1113,3.1113,3.1046,3.1113,52800.0
2009-11-20 12:30:00,4.62,4.62,4.62,4.62,27200.0,3.1113,3.1113,3.1113,3.1113,27200.0
2009-11-20 12:35:00,4.62,4.62,4.61,4.61,55200.0,3.1113,3.1113,3.1046,3.1046,55200.0
2009-11-20 12:40:00,4.61,4.62,4.61,4.62,41600.0,3.1046,3.1113,3.1046,3.1113,41600.0
2009-11-20 12:45:00,4.62,4.62,4.61,4.61,13600.0,3.1113,3.1113,3.1046,3.1046,13600.0
2009-11-20 12:50:00,4.61,4.61,4.59,4.59,236000.0,3.1046,3.1046,3.0911,3.0911,236000.0
2009-11-20 12:55:00,4.59,4.59,4.59,4.59,103200.0,3.0911,3.0911,3.0911,3.0911,103200.0
2009-11-20 13:00:00,4.59,4.6,4.59,4.6,47200.0,3.0911,3.0978,3.0911,3.0978,47200.0
2009-11-20 13:05:00,4.6,4.6,4.59,4.6,28800.0,3.0978,3.0978,3.0911,3.0978,28800.0
2009-11-20 13:10:00,4.6,4.6,4.6,4.6,32800.0,3.0978,3.0978,3.0978,3.0978,32800.0
2009-11-20 13:15:00,4.6,4.6,4.59,4.59,11200.0,3.0978,3.0978,3.0911,3.0911,11200.0
2009-11-20 13:20:00,4.59,4.59,4.59,4.59,20000.0,3.0911,3.0911,3.0911,3.0911,20000.0
2009-11-20 13:25:00,4.59,4.59,4.59,4.59,19200.0,3.0911,3.0911,3.0911,3.0911,19200.0
2009-11-20 13:30:00,4.59,4.59,4.59,4.59,25600.0,3.0911,3.0911,3.0911,3.0911,25600.0
2009-11-20 13:35:00,4.59,4.59,4.59,4.59,15200.0,3.0911,3.0911,3.0911,3.0911,15200.0
2009-11-20 13:40:00,4.59,4.59,4.59,4.59,29600.0,3.0911,3.0911,3.0911,3.0911,29600.0
2009-11-20 13:45:00,4.59,4.6,4.59,4.6,63200.0,3.0911,3.0978,3.0911,3.0978,63200.0
2009-11-20 13:50:00,4.6,4.6,4.59,4.6,44800.0,3.0978,3.0978,3.0911,3.0978,44800.0
2009-11-20 13:55:00,4.6,4.6,4.59,4.59,16000.0,3.0978,3.0978,3.0911,3.0911,16000.0
2009-11-20 14:00:00,4.6,4.6,4.6,4.6,27200.0,3.0978,3.0978,3.0978,3.0978,27200.0
2009-11-20 14:05:00,4.6,4.6,4.6,4.6,112800.0,3.0978,3.0978,3.0978,3.0978,112800.0
2009-11-20 14:10:00,4.6,4.61,4.6,4.61,165600.0,3.0978,3.1046,3.0978,3.1046,165600.0
2009-11-20 14:15:00,4.61,4.61,4.61,4.61,58400.0,3.1046,3.1046,3.1046,3.1046,58400.0
2009-11-20 14:20:00,4.61,4.61,4.61,4.61,53600.0,3.1046,3.1046,3.1046,3.1046,53600.0
2009-11-20 14:25:00,4.61,4.61,4.61,4.61,43200.0,3.1046,3.1046,3.1046,3.1046,43200.0
2009-11-20 14:30:00,4.61,4.61,4.61,4.61,28800.0,3.1046,3.1046,3.1046,3.1046,28800.0
2009-11-20 14:35:00,4.61,4.61,4.61,4.61,100000.0,3.1046,3.1046,3.1046,3.1046,100000.0
2009-11-20 14:40:00,4.61,4.61,4.61,4.61,64800.0,3.1046,3.1046,3.1046,3.1046,64800.0
2009-11-20 14:45:00,4.61,4.61,4.6,4.6,33600.0,3.1046,3.1046,3.0978,3.0978,33600.0
2009-11-20 14:50:00,4.6,4.6,4.6,4.6,45600.0,3.0978,3.0978,3.0978,3.0978,45600.0
2009-11-20 14:55:00,4.6,4.61,4.6,4.6,44800.0,3.0978,3.1046,3.0978,3.0978,44800.0
2009-11-20 15:00:00,4.6,4.61,4.6,4.61,33600.0,3.0978,3.1046,3.0978,3.1046,33600.0
2009-11-20 15:05:00,4.61,4.61,4.61,4.61,54400.0,3.1046,3.1046,3.1046,3.1046,54400.0
2009-11-20 15:10:00,4.61,4.62,4.61,4.62,268800.0,3.1046,3.1113,3.1046,3.1113,268800.0
2009-11-20 15:15:00,4.62,4.62,4.62,4.62,56000.0,3.1113,3.1113,3.1113,3.1113,56000.0
2009-11-20 15:20:00,4.62,4.63,4.62,4.63,68800.0,3.1113,3.1181,3.1113,3.1181,68800.0
2009-11-20 15:25:00,4.63,4.63,4.62,4.62,71200.0,3.1181,3.1181,3.1113,3.1113,71200.0
2009-11-20 15:30:00,4.62,4.63,4.62,4.63,85600.0,3.1113,3.1181,3.1113,3.1181,85600.0
2009-11-20 15:35:00,4.63,4.64,4.63,4.63,124800.0,3.1181,3.1248,3.1181,3.1181,124800.0
2009-11-20 15:40:00,4.63,4.63,4.63,4.63,71200.0,3.1181,3.1181,3.1181,3.1181,71200.0
2009-11-20 15:45:00,4.63,4.64,4.62,4.63,189600.0,3.1181,3.1248,3.1113,3.1181,189600.0
2009-11-20 15:50:00,4.63,4.63,4.62,4.63,68000.0,3.1181,3.1181,3.1113,3.1181,68000.0
2009-11-20 15:55:00,4.63,4.63,4.62,4.63,269600.0,3.1181,3.1181,3.1113,3.1181,269600.0
2009-11-23 09:30:00,4.69,4.74,4.67,4.73,322400.0,3.1585,3.1921,3.145,3.1854,322400.0
2009-11-23 09:35:00,4.73,4.75,4.73,4.75,164800.0,3.1854,3.1989,3.1854,3.1989,164800.0
2009-11-23 09:40:00,4.75,4.78,4.75,4.77,439200.0,3.1989,3.2191,3.1989,3.2123,439200.0
2009-11-23 09:45:00,4.78,4.78,4.77,4.77,261600.0,3.2191,3.2191,3.2123,3.2123,261600.0
2009-11-23 09:50:00,4.77,4.78,4.77,4.78,196000.0,3.2123,3.2191,3.2123,3.2191,196000.0
2009-11-23 09:55:00,4.78,4.82,4.78,4.81,172000.0,3.2191,3.246,3.2191,3.2393,172000.0
2009-11-23 10:00:00,4.81,4.82,4.79,4.79,261600.0,3.2393,3.246,3.2258,3.2258,261600.0
2009-11-23 10:05:00,4.79,4.81,4.79,4.8,323200.0,3.2258,3.2393,3.2258,3.2325,323200.0
2009-11-23 10:10:00,4.8,4.8,4.79,4.79,172800.0,3.2325,3.2325,3.2258,3.2258,172800.0
2009-11-23 10:15:00,4.79,4.79,4.78,4.78,102400.0,3.2258,3.2258,3.2191,3.2191,102400.0
2009-11-23 10:20:00,4.78,4.78,4.76,4.76,248800.0,3.2191,3.2191,3.2056,3.2056,248800.0
2009-11-23 10:25:00,4.76,4.77,4.75,4.76,124800.0,3.2056,3.2123,3.1989,3.2056,124800.0
2009-11-23 10:30:00,4.76,4.76,4.75,4.75,100800.0,3.2056,3.2056,3.1989,3.1989,100800.0
2009-11-23 10:35:00,4.75,4.75,4.75,4.75,83200.0,3.1989,3.1989,3.1989,3.1989,83200.0
2009-11-23 10:40:00,4.75,4.75,4.74,4.75,86400.0,3.1989,3.1989,3.1921,3.1989,86400.0
2009-11-23 10:45:00,4.75,4.75,4.74,4.74,60800.0,3.1989,3.1989,3.1921,3.1921,60800.0
2009-11-23 10:50:00,4.74,4.74,4.72,4.72,71200.0,3.1921,3.1921,3.1787,3.1787,71200.0
2009-11-23 10:55:00,4.72,4.73,4.72,4.72,54400.0,3.1787,3.1854,3.1787,3.1787,54400.0
2009-11-23 11:00:00,4.72,4.72,4.72,4.72,25600.0,3.1787,3.1787,3.1787,3.1787,25600.0
2009-11-23 11:05:00,4.72,4.72,4.72,4.72,49600.0,3.1787,3.1787,3.1787,3.1787,49600.0
2009-11-23 11:10:00,4.72,4.72,4.71,4.71,37600.0,3.1787,3.1787,3.1719,3.1719,37600.0
2009-11-23 11:15:00,4.71,4.71,4.71,4.71,39200.0,3.1719,3.1719,3.1719,3.1719,39200.0
2009-11-23 11:20:00,4.71,4.73,4.71,4.72,198400.0,3.1719,3.1854,3.1719,3.1787,198400.0
2009-11-23 11:25:00,4.72,4.72,4.72,4.72,38400.0,3.1787,3.1787,3.1787,3.1787,38400.0
2009-11-23 11:30:00,4.72,4.73,4.72,4.73,32000.0,3.1787,3.1854,3.1787,3.1854,32000.0
2009-11-23 11:35:00,4.73,4.73,4.72,4.72,37600.0,3.1854,3.1854,3.1787,3.1787,37600.0
2009-11-23 11:40:00,4.72,4.73,4.72,4.73,29600.0,3.1787,3.1854,3.1787,3.1854,29600.0
2009-11-23 11:45:00,4.73,4.73,4.73,4.73,12800.0,3.1854,3.1854,3.1854,3.1854,12800.0
2009-11-23 11:50:00,4.73,4.73,4.73,4.73,46400.0,3.1854,3.1854,3.1854,3.1854,46400.0
2009-11-23 11:55:00,4.73,4.73,4.72,4.72,35200.0,3.1854,3.1854,3.1787,3.1787,35200.0
2009-11-23 12:00:00,4.72,4.72,4.72,4.72,43200.0,3.1787,3.1787,3.1787,3.1787,43200.0
2009-11-23 12:05:00,4.72,4.73,4.72,4.73,33600.0,3.1787,3.1854,3.1787,3.1854,33600.0
2009-11-23 12:10:00,4.73,4.73,4.73,4.73,144800.0,3.1854,3.1854,3.1854,3.1854,144800.0
2009-11-23 12:15:00,4.73,4.73,4.73,4.73,47200.0,3.1854,3.1854,3.1854,3.1854,47200.0
2009-11-23 12:20:00,4.73,4.73,4.73,4.73,74400.0,3.1854,3.1854,3.1854,3.1854,74400.0
2009-11-23 12:25:00,4.73,4.73,4.73,4.73,86400.0,3.1854,3.1854,3.1854,3.1854,86400.0
2009-11-23 12:30:00,4.73,4.73,4.72,4.72,133600.0,3.1854,3.1854,3.1787,3.1787,133600.0
2009-11-23 12:35:00,4.72,4.72,4.72,4.72,16000.0,3.1787,3.1787,3.1787,3.1787,16000.0
2009-11-23 12:40:00,4.72,4.73,4.72,4.73,64800.0,3.1787,3.1854,3.1787,3.1854,64800.0
2009-11-23 12:45:00,4.73,4.74,4.73,4.73,90400.0,3.1854,3.1921,3.1854,3.1854,90400.0
2009-11-23 12:50:00,4.73,4.73,4.73,4.73,24000.0,3.1854,3.1854,3.1854,3.1854,24000.0
2009-11-23 12:55:00,4.73,4.73,4.73,4.73,29600.0,3.1854,3.1854,3.1854,3.1854,29600.0
2009-11-23 13:00:00,4.73,4.73,4.73,4.73,24000.0,3.1854,3.1854,3.1854,3.1854,24000.0
2009-11-23 13:05:00,4.73,4.73,4.73,4.73,22400.0,3.1854,3.1854,3.1854,3.1854,22400.0
2009-11-23 13:10:00,4.73,4.73,4.73,4.73,25600.0,3.1854,3.1854,3.1854,3.1854,25600.0
2009-11-23 13:15:00,4.73,4.73,4.73,4.73,88800.0,3.1854,3.1854,3.1854,3.1854,88800.0
2009-11-23 13:20:00,4.73,4.74,4.73,4.74,41600.0,3.1854,3.1921,3.1854,3.1921,41600.0
2009-11-23 13:25:00,4.74,4.74,4.74,4.74,32800.0,3.1921,3.1921,3.1921,3.1921,32800.0
2009-11-23 13:30:00,4.74,4.74,4.74,4.74,99200.0,3.1921,3.1921,3.1921,3.1921,99200.0
2009-11-23 13:35:00,4.74,4.75,4.74,4.75,130400.0,3.1921,3.1989,3.1921,3.1989,130400.0
2009-11-23 13:40:00,4.75,4.75,4.75,4.75,104800.0,3.1989,3.1989,3.1989,3.1989,104800.0
2009-11-23 13:45:00,4.75,4.75,4.74,4.75,55200.0,3.1989,3.1989,3.1921,3.1989,55200.0
2009-11-23 13:50:00,4.74,4.75,4.74,4.75,88000.0,3.1921,3.1989,3.1921,3.1989,88000.0
2009-11-23 13:55:00,4.75,4.75,4.74,4.74,80000.0,3.1989,3.1989,3.1921,3.1921,80000.0
2009-11-23 14:00:00,4.75,4.75,4.74,4.74,52800.0,3.1989,3.1989,3.1921,3.1921,52800.0
2009-11-23 14:05:00,4.74,4.75,4.74,4.74,64800.0,3.1921,3.1989,3.1921,3.1921,64800.0
2009-11-23 14:10:00,4.74,4.74,4.73,4.73,86400.0,3.1921,3.1921,3.1854,3.1854,86400.0
2009-11-23 14:15:00,4.73,4.73,4.73,4.73,29600.0,3.1854,3.1854,3.1854,3.1854,29600.0
2009-11-23 14:20:00,4.73,4.73,4.72,4.73,48800.0,3.1854,3.1854,3.1787,3.1854,48800.0
2009-11-23 14:25:00,4.73,4.73,4.72,4.73,57600.0,3.1854,3.1854,3.1787,3.1854,57600.0
2009-11-23 14:30:00,4.73,4.73,4.73,4.73,49600.0,3.1854,3.1854,3.1854,3.1854,49600.0
2009-11-23 14:35:00,4.73,4.73,4.73,4.73,59200.0,3.1854,3.1854,3.1854,3.1854,59200.0
2009-11-23 14:40:00,4.73,4.73,4.72,4.73,24800.0,3.1854,3.1854,3.1787,3.1854,24800.0
2009-11-23 14:45:00,4.73,4.73,4.72,4.72,63200.0,3.1854,3.1854,3.1787,3.1787,63200.0
2009-11-23 14:50:00,4.72,4.72,4.71,4.71,143200.0,3.1787,3.1787,3.1719,3.1719,143200.0
2009-11-23 14:55:00,4.71,4.71,4.71,4.71,138400.0,3.1719,3.1719,3.1719,3.1719,138400.0
2009-11-23 15:00:00,4.71,4.72,4.71,4.72,90400.0,3.1719,3.1787,3.1719,3.1787,90400.0
2009-11-23 15:05:00,4.72,4.72,4.72,4.72,64000.0,3.1787,3.1787,3.1787,3.1787,64000.0
2009-11-23 15:10:00,4.72,4.72,4.72,4.72,52000.0,3.1787,3.1787,3.1787,3.1787,52000.0
2009-11-23 15:15:00,4.72,4.72,4.71,4.71,80800.0,3.1787,3.1787,3.1719,3.1719,80800.0
2009-11-23 15:20:00,4.71,4.71,4.71,4.71,32800.0,3.1719,3.1719,3.1719,3.1719,32800.0
2009-11-23 15:25:00,4.71,4.71,4.7,4.71,44800.0,3.1719,3.1719,3.1652,3.1719,44800.0
2009-11-23 15:30:00,4.71,4.71,4.7,4.7,67200.0,3.1719,3.1719,3.1652,3.1652,67200.0
2009-11-23 15:35:00,4.7,4.7,4.69,4.7,79200.0,3.1652,3.1652,3.1585,3.1652,79200.0
2009-11-23 15:40:00,4.7,4.7,4.7,4.7,26400.0,3.1652,3.1652,3.1652,3.1652,26400.0
2009-11-23 15:45:00,4.7,4.7,4.7,4.7,117600.0,3.1652,3.1652,3.1652,3.1652,117600.0
2009-11-23 15:50:00,4.7,4.71,4.7,4.71,149600.0,3.1652,3.1719,3.1652,3.1719,149600.0
2009-11-23 15:55:00,4.71,4.72,4.71,4.71,224000.0,3.1719,3.1787,3.1719,3.1719,224000.0
2009-11-24 09:30:00,4.71,4.73,4.69,4.73,70400.0,3.1719,3.1854,3.1585,3.1854,70400.0
2009-11-24 09:35:00,4.72,4.73,4.72,4.73,54400.0,3.1787,3.1854,3.1787,3.1854,54400.0
2009-11-24 09:40:00,4.73,4.73,4.72,4.73,22400.0,3.1854,3.1854,3.1787,3.1854,22400.0
2009-11-24 09:45:00,4.73,4.73,4.72,4.73,149600.0,3.1854,3.1854,3.1787,3.1854,149600.0
2009-11-24 09:50:00,4.72,4.73,4.71,4.72,147200.0,3.1787,3.1854,3.1719,3.1787,147200.0
2009-11-24 09:55:00,4.72,4.72,4.71,4.71,278400.0,3.1787,3.1787,3.1719,3.1719,278400.0
2009-11-24 10:00:00,4.71,4.73,4.7,4.7,195200.0,3.1719,3.1854,3.1652,3.1652,195200.0
2009-11-24 10:05:00,4.7,4.71,4.69,4.69,60800.0,3.1652,3.1719,3.1585,3.1585,60800.0
2009-11-24 10:10:00,4.68,4.69,4.68,4.69,49600.0,3.1517,3.1585,3.1517,3.1585,49600.0
2009-11-24 10:15:00,4.69,4.69,4.68,4.69,52800.0,3.1585,3.1585,3.1517,3.1585,52800.0
2009-11-24 10:20:00,4.69,4.69,4.68,4.69,28000.0,3.1585,3.1585,3.1517,3.1585,28000.0
2009-11-24 10:25:00,4.7,4.7,4.69,4.69,32800.0,3.1652,3.1652,3.1585,3.1585,32800.0
2009-11-24 10:30:00,4.69,4.7,4.69,4.7,41600.0,3.1585,3.1652,3.1585,3.1652,41600.0
2009-11-24 10:35:00,4.7,4.71,4.7,4.71,37600.0,3.1652,3.1719,3.1652,3.1719,37600.0
2009-11-24 10:40:00,4.71,4.72,4.71,4.72,73600.0,3.1719,3.1787,3.1719,3.1787,73600.0
2009-11-24 10:45:00,4.72,4.73,4.72,4.73,72000.0,3.1787,3.1854,3.1787,3.1854,72000.0
2009-11-24 10:50:00,4.73,4.73,4.72,4.73,48800.0,3.1854,3.1854,3.1787,3.1854,48800.0
2009-11-24 10:55:00,4.73,4.73,4.72,4.73,58400.0,3.1854,3.1854,3.1787,3.1854,58400.0
2009-11-24 11:00:00,4.73,4.73,4.72,4.72,60000.0,3.1854,3.1854,3.1787,3.1787,60000.0
2009-11-24 11:05:00,4.72,4.72,4.72,4.72,65600.0,3.1787,3.1787,3.1787,3.1787,65600.0
2009-11-24 11:10:00,4.72,4.72,4.71,4.71,69600.0,3.1787,3.1787,3.1719,3.1719,69600.0
2009-11-24 11:15:00,4.71,4.71,4.7,4.71,21600.0,3.1719,3.1719,3.1652,3.1719,21600.0
2009-11-24 11:20:00,4.71,4.71,4.7,4.7,23200.0,3.1719,3.1719,3.1652,3.1652,23200.0
2009-11-24 11:25:00,4.7,4.7,4.7,4.7,31200.0,3.1652,3.1652,3.1652,3.1652,31200.0
2009-11-24 11:30:00,4.7,4.7,4.69,4.69,125600.0,3.1652,3.1652,3.1585,3.1585,125600.0
2009-11-24 11:35:00,4.69,4.69,4.68,4.68,81600.0,3.1585,3.1585,3.1517,3.1517,81600.0
2009-11-24 11:40:00,4.68,4.68,4.68,4.68,92000.0,3.1517,3.1517,3.1517,3.1517,92000.0
2009-11-24 11:45:00,4.68,4.68,4.68,4.68,49600.0,3.1517,3.1517,3.1517,3.1517,49600.0
2009-11-24 11:50:00,4.68,4.68,4.68,4.68,53600.0,3.1517,3.1517,3.1517,3.1517,53600.0
2009-11-24 11:55:00,4.68,4.69,4.68,4.68,427200.0,3.1517,3.1585,3.1517,3.1517,427200.0
2009-11-24 12:00:00,4.68,4.68,4.68,4.68,118400.0,3.1517,3.1517,3.1517,3.1517,118400.0
2009-11-24 12:05:00,4.68,4.68,4.68,4.68,89600.0,3.1517,3.1517,3.1517,3.1517,89600.0
2009-11-24 12:10:00,4.69,4.69,4.68,4.69,20000.0,3.1585,3.1585,3.1517,3.1585,20000.0
2009-11-24 12:15:00,4.69,4.69,4.68,4.69,40800.0,3.1585,3.1585,3.1517,3.1585,40800.0
2009-11-24 12:20:00,4.68,4.69,4.68,4.69,20000.0,3.1517,3.1585,3.1517,3.1585,20000.0
2009-11-24 12:25:00,4.68,4.69,4.68,4.69,10400.0,3.1517,3.1585,3.1517,3.1585,10400.0
2009-11-24 12:30:00,4.69,4.69,4.69,4.69,21600.0,3.1585,3.1585,3.1585,3.1585,21600.0
2009-11-24 12:35:00,4.69,4.69,4.69,4.69,9600.0,3.1585,3.1585,3.1585,3.1585,9600.0
2009-11-24 12:40:00,4.69,4.69,4.68,4.68,88000.0,3.1585,3.1585,3.1517,3.1517,88000.0
2009-11-24 12:45:00,4.68,4.69,4.68,4.69,40000.0,3.1517,3.1585,3.1517,3.1585,40000.0
2009-11-24 12:50:00,4.68,4.69,4.68,4.68,25600.0,3.1517,3.1585,3.1517,3.1517,25600.0
2009-11-24 12:55:00,4.68,4.68,4.67,4.67,55200.0,3.1517,3.1517,3.145,3.145,55200.0
2009-11-24 13:00:00,4.68,4.68,4.67,4.67,41600.0,3.1517,3.1517,3.145,3.145,41600.0
2009-11-24 13:05:00,4.67,4.68,4.67,4.67,40000.0,3.145,3.1517,3.145,3.145,40000.0
2009-11-24 13:10:00,4.67,4.68,4.67,4.68,36800.0,3.145,3.1517,3.145,3.1517,36800.0
2009-11-24 13:15:00,4.68,4.68,4.68,4.68,35200.0,3.1517,3.1517,3.1517,3.1517,35200.0
2009-11-24 13:20:00,4.68,4.68,4.68,4.68,31200.0,3.1517,3.1517,3.1517,3.1517,31200.0
2009-11-24 13:25:00,4.68,4.68,4.68,4.68,37600.0,3.1517,3.1517,3.1517,3.1517,37600.0
2009-11-24 13:30:00,4.68,4.68,4.68,4.68,13600.0,3.1517,3.1517,3.1517,3.1517,13600.0
2009-11-24 13:35:00,4.68,4.68,4.68,4.68,16000.0,3.1517,3.1517,3.1517,3.1517,16000.0
2009-11-24 13:40:00,4.68,4.68,4.68,4.68,16000.0,3.1517,3.1517,3.1517,3.1517,16000.0
2009-11-24 13:45:00,4.68,4.68,4.68,4.68,24000.0,3.1517,3.1517,3.1517,3.1517,24000.0
2009-11-24 13:50:00,4.68,4.68,4.68,4.68,11200.0,3.1517,3.1517,3.1517,3.1517,11200.0
2009-11-24 13:55:00,4.68,4.68,4.68,4.68,29600.0,3.1517,3.1517,3.1517,3.1517,29600.0
2009-11-24 14:00:00,4.68,4.68,4.67,4.67,52800.0,3.1517,3.1517,3.145,3.145,52800.0
2009-11-24 14:05:00,4.68,4.68,4.68,4.68,51200.0,3.1517,3.1517,3.1517,3.1517,51200.0
2009-11-24 14:10:00,4.68,4.68,4.68,4.68,32000.0,3.1517,3.1517,3.1517,3.1517,32000.0
2009-11-24 14:15:00,4.68,4.68,4.68,4.68,18400.0,3.1517,3.1517,3.1517,3.1517,18400.0
2009-11-24 14:20:00,4.68,4.69,4.68,4.69,36000.0,3.1517,3.1585,3.1517,3.1585,36000.0
2009-11-24 14:25:00,4.69,4.69,4.69,4.69,26400.0,3.1585,3.1585,3.1585,3.1585,26400.0
2009-11-24 14:30:00,4.69,4.69,4.68,4.68,68800.0,3.1585,3.1585,3.1517,3.1517,68800.0
2009-11-24 14:35:00,4.68,4.69,4.68,4.69,19200.0,3.1517,3.1585,3.1517,3.1585,19200.0
2009-11-24 14:40:00,4.68,4.69,4.68,4.69,48800.0,3.1517,3.1585,3.1517,3.1585,48800.0
2009-11-24 14:45:00,4.69,4.7,4.69,4.7,58400.0,3.1585,3.1652,3.1585,3.1652,58400.0
2009-11-24 14:50:00,4.69,4.7,4.69,4.7,77600.0,3.1585,3.1652,3.1585,3.1652,77600.0
2009-11-24 14:55:00,4.7,4.7,4.7,4.7,18400.0,3.1652,3.1652,3.1652,3.1652,18400.0
2009-11-24 15:00:00,4.7,4.7,4.7,4.7,40800.0,3.1652,3.1652,3.1652,3.1652,40800.0
2009-11-24 15:05:00,4.7,4.7,4.69,4.69,60800.0,3.1652,3.1652,3.1585,3.1585,60800.0
2009-11-24 15:10:00,4.69,4.69,4.69,4.69,52800.0,3.1585,3.1585,3.1585,3.1585,52800.0
2009-11-24 15:15:00,4.69,4.69,4.69,4.69,52800.0,3.1585,3.1585,3.1585,3.1585,52800.0
2009-11-24 15:20:00,4.69,4.69,4.68,4.68,63200.0,3.1585,3.1585,3.1517,3.1517,63200.0
2009-11-24 15:25:00,4.68,4.69,4.68,4.69,146400.0,3.1517,3.1585,3.1517,3.1585,146400.0
2009-11-24 15:30:00,4.69,4.69,4.69,4.69,11200.0,3.1585,3.1585,3.1585,3.1585,11200.0
2009-11-24 15:35:00,4.69,4.69,4.68,4.68,31200.0,3.1585,3.1585,3.1517,3.1517,31200.0
2009-11-24 15:40:00,4.68,4.68,4.68,4.68,75200.0,3.1517,3.1517,3.1517,3.1517,75200.0
2009-11-24 15:45:00,4.68,4.68,4.68,4.68,56000.0,3.1517,3.1517,3.1517,3.1517,56000.0
2009-11-24 15:50:00,4.68,4.68,4.67,4.67,284800.0,3.1517,3.1517,3.145,3.145,284800.0
2009-11-24 15:55:00,4.67,4.68,4.67,4.68,407200.0,3.145,3.1517,3.145,3.1517,407200.0
2009-11-25 09:30:00,4.7,4.71,4.67,4.69,102400.0,3.1652,3.1719,3.145,3.1585,102400.0
2009-11-25 09:35:00,4.68,4.7,4.68,4.7,68000.0,3.1517,3.1652,3.1517,3.1652,68000.0
2009-11-25 09:40:00,4.7,4.71,4.7,4.71,84800.0,3.1652,3.1719,3.1652,3.1719,84800.0
2009-11-25 09:45:00,4.71,4.71,4.69,4.7,154400.0,3.1719,3.1719,3.1585,3.1652,154400.0
2009-11-25 09:50:00,4.7,4.7,4.68,4.7,190400.0,3.1652,3.1652,3.1517,3.1652,190400.0
2009-11-25 09:55:00,4.7,4.71,4.7,4.7,109600.0,3.1652,3.1719,3.1652,3.1652,109600.0
2009-11-25 10:00:00,4.71,4.73,4.71,4.72,108000.0,3.1719,3.1854,3.1719,3.1787,108000.0
2009-11-25 10:05:00,4.72,4.72,4.72,4.72,89600.0,3.1787,3.1787,3.1787,3.1787,89600.0
2009-11-25 10:10:00,4.72,4.72,4.72,4.72,28800.0,3.1787,3.1787,3.1787,3.1787,28800.0
2009-11-25 10:15:00,4.72,4.74,4.72,4.74,85600.0,3.1787,3.1921,3.1787,3.1921,85600.0
2009-11-25 10:20:00,4.73,4.73,4.72,4.73,57600.0,3.1854,3.1854,3.1787,3.1854,57600.0
2009-11-25 10:25:00,4.72,4.73,4.72,4.73,92800.0,3.1787,3.1854,3.1787,3.1854,92800.0
2009-11-25 10:30:00,4.73,4.74,4.73,4.73,46400.0,3.1854,3.1921,3.1854,3.1854,46400.0
2009-11-25 10:35:00,4.73,4.73,4.72,4.73,46400.0,3.1854,3.1854,3.1787,3.1854,46400.0
2009-11-25 10:40:00,4.73,4.74,4.73,4.74,31200.0,3.1854,3.1921,3.1854,3.1921,31200.0
2009-11-25 10:45:00,4.74,4.75,4.74,4.74,103200.0,3.1921,3.1989,3.1921,3.1921,103200.0
2009-11-25 10:50:00,4.74,4.75,4.74,4.74,104000.0,3.1921,3.1989,3.1921,3.1921,104000.0
2009-11-25 10:55:00,4.74,4.74,4.73,4.74,30400.0,3.1921,3.1921,3.1854,3.1921,30400.0
2009-11-25 11:00:00,4.74,4.74,4.73,4.73,24800.0,3.1921,3.1921,3.1854,3.1854,24800.0
2009-11-25 11:05:00,4.74,4.74,4.73,4.74,138400.0,3.1921,3.1921,3.1854,3.1921,138400.0
2009-11-25 11:10:00,4.74,4.74,4.74,4.74,46400.0,3.1921,3.1921,3.1921,3.1921,46400.0
2009-11-25 11:15:00,4.74,4.74,4.74,4.74,23200.0,3.1921,3.1921,3.1921,3.1921,23200.0
2009-11-25 11:20:00,4.74,4.74,4.73,4.73,49600.0,3.1921,3.1921,3.1854,3.1854,49600.0
2009-11-25 11:25:00,4.73,4.73,4.73,4.73,36000.0,3.1854,3.1854,3.1854,3.1854,36000.0
2009-11-25 11:30:00,4.73,4.74,4.73,4.73,17600.0,3.1854,3.1921,3.1854,3.1854,17600.0
2009-11-25 11:35:00,4.73,4.74,4.73,4.74,31200.0,3.1854,3.1921,3.1854,3.1921,31200.0
2009-11-25 11:40:00,4.74,4.74,4.73,4.73,43200.0,3.1921,3.1921,3.1854,3.1854,43200.0
2009-11-25 11:45:00,4.74,4.74,4.73,4.73,36800.0,3.1921,3.1921,3.1854,3.1854,36800.0
2009-11-25 11:50:00,4.73,4.73,4.73,4.73,23200.0,3.1854,3.1854,3.1854,3.1854,23200.0
2009-11-25 11:55:00,4.73,4.73,4.72,4.72,24800.0,3.1854,3.1854,3.1787,3.1787,24800.0
2009-11-25 12:00:00,4.73,4.73,4.72,4.72,15200.0,3.1854,3.1854,3.1787,3.1787,15200.0
2009-11-25 12:05:00,4.72,4.72,4.72,4.72,26400.0,3.1787,3.1787,3.1787,3.1787,26400.0
2009-11-25 12:10:00,4.72,4.72,4.72,4.72,36800.0,3.1787,3.1787,3.1787,3.1787,36800.0
2009-11-25 12:15:00,4.72,4.72,4.71,4.71,21600.0,3.1787,3.1787,3.1719,3.1719,21600.0
2009-11-25 12:20:00,4.71,4.71,4.71,4.71,21600.0,3.1719,3.1719,3.1719,3.1719,21600.0
2009-11-25 12:25:00,4.71,4.71,4.71,4.71,24000.0,3.1719,3.1719,3.1719,3.1719,24000.0
2009-11-25 12:30:00,4.71,4.71,4.71,4.71,33600.0,3.1719,3.1719,3.1719,3.1719,33600.0
2009-11-25 12:35:00,4.71,4.71,4.71,4.71,59200.0,3.1719,3.1719,3.1719,3.1719,59200.0
2009-11-25 12:40:00,4.71,4.71,4.71,4.71,11200.0,3.1719,3.1719,3.1719,3.1719,11200.0
2009-11-25 12:45:00,4.71,4.71,4.71,4.71,22400.0,3.1719,3.1719,3.1719,3.1719,22400.0
2009-11-25 12:50:00,4.71,4.71,4.7,4.71,35200.0,3.1719,3.1719,3.1652,3.1719,35200.0
2009-11-25 12:55:00,4.7,4.71,4.7,4.71,14400.0,3.1652,3.1719,3.1652,3.1719,14400.0
2009-11-25 13:00:00,4.71,4.71,4.71,4.71,22400.0,3.1719,3.1719,3.1719,3.1719,22400.0
2009-11-25 13:05:00,4.71,4.71,4.71,4.71,16000.0,3.1719,3.1719,3.1719,3.1719,16000.0
2009-11-25 13:10:00,4.71,4.71,4.71,4.71,22400.0,3.1719,3.1719,3.1719,3.1719,22400.0
2009-11-25 13:15:00,4.71,4.71,4.71,4.71,23200.0,3.1719,3.1719,3.1719,3.1719,23200.0
2009-11-25 13:20:00,4.71,4.71,4.71,4.71,20000.0,3.1719,3.1719,3.1719,3.1719,20000.0
2009-11-25 13:25:00,4.71,4.71,4.71,4.71,32000.0,3.1719,3.1719,3.1719,3.1719,32000.0
2009-11-25 13:30:00,4.71,4.71,4.71,4.71,44000.0,3.1719,3.1719,3.1719,3.1719,44000.0
2009-11-25 13:35:00,4.71,4.71,4.71,4.71,40000.0,3.1719,3.1719,3.1719,3.1719,40000.0
2009-11-25 13:40:00,4.71,4.71,4.71,4.71,42400.0,3.1719,3.1719,3.1719,3.1719,42400.0
2009-11-25 13:45:00,4.71,4.71,4.71,4.71,30400.0,3.1719,3.1719,3.1719,3.1719,30400.0
2009-11-25 13:50:00,4.71,4.72,4.71,4.72,165600.0,3.1719,3.1787,3.1719,3.1787,165600.0
2009-11-25 13:55:00,4.72,4.72,4.72,4.72,52000.0,3.1787,3.1787,3.1787,3.1787,52000.0
2009-11-25 14:00:00,4.72,4.72,4.72,4.72,29600.0,3.1787,3.1787,3.1787,3.1787,29600.0
2009-11-25 14:05:00,4.72,4.72,4.72,4.72,35200.0,3.1787,3.1787,3.1787,3.1787,35200.0
2009-11-25 14:10:00,4.72,4.72,4.72,4.72,64800.0,3.1787,3.1787,3.1787,3.1787,64800.0
2009-11-25 14:15:00,4.72,4.73,4.72,4.72,36800.0,3.1787,3.1854,3.1787,3.1787,36800.0
2009-11-25 14:20:00,4.73,4.73,4.72,4.73,60000.0,3.1854,3.1854,3.1787,3.1854,60000.0
2009-11-25 14:25:00,4.73,4.73,4.73,4.73,13600.0,3.1854,3.1854,3.1854,3.1854,13600.0
2009-11-25 14:30:00,4.72,4.73,4.72,4.73,29600.0,3.1787,3.1854,3.1787,3.1854,29600.0
2009-11-25 14:35:00,4.72,4.73,4.72,4.72,30400.0,3.1787,3.1854,3.1787,3.1787,30400.0
2009-11-25 14:40:00,4.72,4.72,4.72,4.72,18400.0,3.1787,3.1787,3.1787,3.1787,18400.0
2009-11-25 14:45:00,4.72,4.73,4.72,4.73,48000.0,3.1787,3.1854,3.1787,3.1854,48000.0
2009-11-25 14:50:00,4.73,4.73,4.73,4.73,27200.0,3.1854,3.1854,3.1854,3.1854,27200.0
2009-11-25 14:55:00,4.73,4.73,4.72,4.72,17600.0,3.1854,3.1854,3.1787,3.1787,17600.0
2009-11-25 15:00:00,4.72,4.72,4.72,4.72,30400.0,3.1787,3.1787,3.1787,3.1787,30400.0
2009-11-25 15:05:00,4.72,4.72,4.72,4.72,56800.0,3.1787,3.1787,3.1787,3.1787,56800.0
2009-11-25 15:10:00,4.72,4.72,4.72,4.72,39200.0,3.1787,3.1787,3.1787,3.1787,39200.0
2009-11-25 15:15:00,4.72,4.72,4.72,4.72,20800.0,3.1787,3.1787,3.1787,3.1787,20800.0
2009-11-25 15:20:00,4.72,4.72,4.72,4.72,32800.0,3.1787,3.1787,3.1787,3.1787,32800.0
2009-11-25 15:25:00,4.72,4.72,4.72,4.72,18400.0,3.1787,3.1787,3.1787,3.1787,18400.0
2009-11-25 15:30:00,4.72,4.72,4.72,4.72,37600.0,3.1787,3.1787,3.1787,3.1787,37600.0
2009-11-25 15:35:00,4.72,4.72,4.72,4.72,48000.0,3.1787,3.1787,3.1787,3.1787,48000.0
2009-11-25 15:40:00,4.72,4.72,4.72,4.72,37600.0,3.1787,3.1787,3.1787,3.1787,37600.0
2009-11-25 15:45:00,4.72,4.72,4.72,4.72,45600.0,3.1787,3.1787,3.1787,3.1787,45600.0
2009-11-25 15:50:00,4.72,4.72,4.72,4.72,117600.0,3.1787,3.1787,3.1787,3.1787,117600.0
2009-11-25 15:55:00,4.72,4.73,4.72,4.72,192000.0,3.1787,3.1854,3.1787,3.1787,192000.0
2009-11-27 09:30:00,4.6,4.61,4.58,4.6,200000.0,3.0978,3.1046,3.0844,3.0978,200000.0
2009-11-27 09:35:00,4.6,4.6,4.58,4.59,116000.0,3.0978,3.0978,3.0844,3.0911,116000.0
2009-11-27 09:40:00,4.58,4.6,4.58,4.6,176000.0,3.0844,3.0978,3.0844,3.0978,176000.0
2009-11-27 09:45:00,4.6,4.61,4.59,4.61,145600.0,3.0978,3.1046,3.0911,3.1046,145600.0
2009-11-27 09:50:00,4.61,4.61,4.6,4.6,44800.0,3.1046,3.1046,3.0978,3.0978,44800.0
2009-11-27 09:55:00,4.6,4.62,4.6,4.62,266400.0,3.0978,3.1113,3.0978,3.1113,266400.0
2009-11-27 10:00:00,4.62,4.65,4.62,4.63,249600.0,3.1113,3.1315,3.1113,3.1181,249600.0
2009-11-27 10:05:00,4.63,4.64,4.63,4.63,164800.0,3.1181,3.1248,3.1181,3.1181,164800.0
2009-11-27 10:10:00,4.63,4.65,4.63,4.64,127200.0,3.1181,3.1315,3.1181,3.1248,127200.0
2009-11-27 10:15:00,4.64,4.65,4.64,4.65,52800.0,3.1248,3.1315,3.1248,3.1315,52800.0
2009-11-27 10:20:00,4.65,4.66,4.64,4.65,60000.0,3.1315,3.1383,3.1248,3.1315,60000.0
2009-11-27 10:25:00,4.65,4.65,4.65,4.65,13600.0,3.1315,3.1315,3.1315,3.1315,13600.0
2009-11-27 10:30:00,4.65,4.65,4.64,4.65,36800.0,3.1315,3.1315,3.1248,3.1315,36800.0
2009-11-27 10:35:00,4.64,4.66,4.64,4.66,34400.0,3.1248,3.1383,3.1248,3.1383,34400.0
2009-11-27 10:40:00,4.66,4.66,4.66,4.66,11200.0,3.1383,3.1383,3.1383,3.1383,11200.0
2009-11-27 10:45:00,4.66,4.66,4.66,4.66,11200.0,3.1383,3.1383,3.1383,3.1383,11200.0
2009-11-27 10:50:00,4.66,4.68,4.66,4.68,16000.0,3.1383,3.1517,3.1383,3.1517,16000.0
2009-11-27 10:55:00,4.68,4.68,4.67,4.68,10400.0,3.1517,3.1517,3.145,3.1517,10400.0
2009-11-27 11:00:00,4.68,4.69,4.68,4.69,44800.0,3.1517,3.1585,3.1517,3.1585,44800.0
2009-11-27 11:05:00,4.69,4.69,4.69,4.69,28800.0,3.1585,3.1585,3.1585,3.1585,28800.0
2009-11-27 11:10:00,4.69,4.69,4.67,4.67,41600.0,3.1585,3.1585,3.145,3.145,41600.0
2009-11-27 11:15:00,4.67,4.68,4.67,4.67,48800.0,3.145,3.1517,3.145,3.145,48800.0
2009-11-27 11:20:00,4.67,4.67,4.66,4.66,48800.0,3.145,3.145,3.1383,3.1383,48800.0
2009-11-27 11:25:00,4.66,4.67,4.65,4.66,52000.0,3.1383,3.145,3.1315,3.1383,52000.0
2009-11-27 11:30:00,4.66,4.66,4.65,4.66,21600.0,3.1383,3.1383,3.1315,3.1383,21600.0
2009-11-27 11:35:00,4.66,4.66,4.65,4.66,52800.0,3.1383,3.1383,3.1315,3.1383,52800.0
2009-11-27 11:40:00,4.66,4.66,4.66,4.66,34400.0,3.1383,3.1383,3.1383,3.1383,34400.0
2009-11-27 11:45:00,4.66,4.66,4.65,4.65,36000.0,3.1383,3.1383,3.1315,3.1315,36000.0
2009-11-27 11:50:00,4.66,4.67,4.65,4.66,102400.0,3.1383,3.145,3.1315,3.1383,102400.0
2009-11-27 11:55:00,4.67,4.67,4.66,4.66,42400.0,3.145,3.145,3.1383,3.1383,42400.0
2009-11-27 12:00:00,4.66,4.66,4.65,4.65,46400.0,3.1383,3.1383,3.1315,3.1315,46400.0
2009-11-27 12:05:00,4.66,4.66,4.65,4.65,36800.0,3.1383,3.1383,3.1315,3.1315,36800.0
2009-11-27 12:10:00,4.65,4.65,4.65,4.65,22400.0,3.1315,3.1315,3.1315,3.1315,22400.0
2009-11-27 12:15:00,4.65,4.65,4.64,4.64,32000.0,3.1315,3.1315,3.1248,3.1248,32000.0
2009-11-27 12:20:00,4.64,4.64,4.64,4.64,65600.0,3.1248,3.1248,3.1248,3.1248,65600.0
2009-11-27 12:25:00,4.64,4.64,4.63,4.64,60000.0,3.1248,3.1248,3.1181,3.1248,60000.0
2009-11-27 12:30:00,4.64,4.65,4.64,4.64,52000.0,3.1248,3.1315,3.1248,3.1248,52000.0
2009-11-27 12:35:00,4.64,4.65,4.64,4.64,13600.0,3.1248,3.1315,3.1248,3.1248,13600.0
2009-11-27 12:40:00,4.65,4.66,4.65,4.66,29600.0,3.1315,3.1383,3.1315,3.1383,29600.0
2009-11-27 12:45:00,4.66,4.66,4.66,4.66,88800.0,3.1383,3.1383,3.1383,3.1383,88800.0
2009-11-27 12:50:00,4.66,4.66,4.65,4.65,95200.0,3.1383,3.1383,3.1315,3.1315,95200.0
2009-11-27 12:55:00,4.65,4.65,4.63,4.63,314400.0,3.1315,3.1315,3.1181,3.1181,314400.0
2009-11-27 13:00:00,4.63,4.63,4.61,4.62,232800.0,3.1181,3.1181,3.1046,3.1113,232800.0
2009-11-27 13:05:00,4.59,4.63,4.59,4.63,3200.0,3.0911,3.1181,3.0911,3.1181,3200.0
2009-11-27 13:10:00,4.63,4.63,4.63,4.63,16800.0,3.1181,3.1181,3.1181,3.1181,16800.0
2009-11-27 13:15:00,4.63,4.63,4.63,4.63,11200.0,3.1181,3.1181,3.1181,3.1181,11200.0
2009-11-27 13:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 13:25:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 13:30:00,4.72,4.72,4.72,4.72,2400.0,3.1787,3.1787,3.1787,3.1787,2400.0
2009-11-27 13:35:00,4.72,4.72,4.72,4.72,0.0,3.1787,3.1787,3.1787,3.1787,0.0
2009-11-27 13:40:00,4.63,4.63,4.63,4.63,800.0,3.1181,3.1181,3.1181,3.1181,800.0
2009-11-27 13:45:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 13:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 13:55:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:05:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:10:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:15:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:25:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:35:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:40:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:45:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:55:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:05:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:10:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:15:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:25:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:35:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:40:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:45:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:55:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-30 09:30:00,4.6,4.64,4.59,4.6,137600.0,3.0978,3.1248,3.0911,3.0978,137600.0
2009-11-30 09:35:00,4.6,4.61,4.59,4.59,54400.0,3.0978,3.1046,3.0911,3.0911,54400.0
2009-11-30 09:40:00,4.59,4.62,4.58,4.61,107200.0,3.0911,3.1113,3.0844,3.1046,107200.0
2009-11-30 09:45:00,4.61,4.61,4.59,4.6,113600.0,3.1046,3.1046,3.0911,3.0978,113600.0
2009-11-30 09:50:00,4.6,4.61,4.59,4.61,128000.0,3.0978,3.1046,3.0911,3.1046,128000.0
2009-11-30 09:55:00,4.61,4.62,4.61,4.61,102400.0,3.1046,3.1113,3.1046,3.1046,102400.0
2009-11-30 10:00:00,4.61,4.62,4.61,4.61,351200.0,3.1046,3.1113,3.1046,3.1046,351200.0
2009-11-30 10:05:00,4.61,4.63,4.61,4.63,262400.0,3.1046,3.1181,3.1046,3.1181,262400.0
2009-11-30 10:10:00,4.64,4.64,4.63,4.64,150400.0,3.1248,3.1248,3.1181,3.1248,150400.0
2009-11-30 10:15:00,4.64,4.65,4.63,4.64,228800.0,3.1248,3.1315,3.1181,3.1248,228800.0
2009-11-30 10:20:00,4.64,4.65,4.64,4.64,197600.0,3.1248,3.1315,3.1248,3.1248,197600.0
2009-11-30 10:25:00,4.64,4.65,4.64,4.65,46400.0,3.1248,3.1315,3.1248,3.1315,46400.0
2009-11-30 10:30:00,4.65,4.65,4.64,4.64,60800.0,3.1315,3.1315,3.1248,3.1248,60800.0
2009-11-30 10:35:00,4.64,4.64,4.63,4.63,70400.0,3.1248,3.1248,3.1181,3.1181,70400.0
2009-11-30 10:40:00,4.63,4.63,4.62,4.62,64800.0,3.1181,3.1181,3.1113,3.1113,64800.0
2009-11-30 10:45:00,4.62,4.62,4.61,4.61,43200.0,3.1113,3.1113,3.1046,3.1046,43200.0
2009-11-30 10:50:00,4.61,4.61,4.61,4.61,44000.0,3.1046,3.1046,3.1046,3.1046,44000.0
2009-11-30 10:55:00,4.61,4.61,4.6,4.61,81600.0,3.1046,3.1046,3.0978,3.1046,81600.0
2009-11-30 11:00:00,4.61,4.61,4.6,4.6,92000.0,3.1046,3.1046,3.0978,3.0978,92000.0
2009-11-30 11:05:00,4.6,4.61,4.6,4.61,76800.0,3.0978,3.1046,3.0978,3.1046,76800.0
2009-11-30 11:10:00,4.6,4.6,4.6,4.6,113600.0,3.0978,3.0978,3.0978,3.0978,113600.0
2009-11-30 11:15:00,4.6,4.6,4.58,4.59,85600.0,3.0978,3.0978,3.0844,3.0911,85600.0
2009-11-30 11:20:00,4.59,4.59,4.58,4.59,43200.0,3.0911,3.0911,3.0844,3.0911,43200.0
2009-11-30 11:25:00,4.59,4.59,4.59,4.59,140800.0,3.0911,3.0911,3.0911,3.0911,140800.0
2009-11-30 11:30:00,4.59,4.59,4.58,4.58,82400.0,3.0911,3.0911,3.0844,3.0844,82400.0
2009-11-30 11:35:00,4.58,4.58,4.57,4.58,73600.0,3.0844,3.0844,3.0776,3.0844,73600.0
2009-11-30 11:40:00,4.58,4.58,4.58,4.58,38400.0,3.0844,3.0844,3.0844,3.0844,38400.0
2009-11-30 11:45:00,4.58,4.58,4.57,4.58,60800.0,3.0844,3.0844,3.0776,3.0844,60800.0
2009-11-30 11:50:00,4.58,4.58,4.57,4.57,73600.0,3.0844,3.0844,3.0776,3.0776,73600.0
2009-11-30 11:55:00,4.57,4.58,4.57,4.58,50400.0,3.0776,3.0844,3.0776,3.0844,50400.0
2009-11-30 12:00:00,4.58,4.58,4.58,4.58,46400.0,3.0844,3.0844,3.0844,3.0844,46400.0
2009-11-30 12:05:00,4.58,4.58,4.57,4.58,54400.0,3.0844,3.0844,3.0776,3.0844,54400.0
2009-11-30 12:10:00,4.58,4.58,4.57,4.58,24800.0,3.0844,3.0844,3.0776,3.0844,24800.0
2009-11-30 12:15:00,4.58,4.59,4.58,4.59,111200.0,3.0844,3.0911,3.0844,3.0911,111200.0
2009-11-30 12:20:00,4.59,4.59,4.59,4.59,57600.0,3.0911,3.0911,3.0911,3.0911,57600.0
2009-11-30 12:25:00,4.6,4.6,4.6,4.6,19200.0,3.0978,3.0978,3.0978,3.0978,19200.0
2009-11-30 12:30:00,4.6,4.6,4.59,4.59,111200.0,3.0978,3.0978,3.0911,3.0911,111200.0
2009-11-30 12:35:00,4.59,4.6,4.59,4.59,37600.0,3.0911,3.0978,3.0911,3.0911,37600.0
2009-11-30 12:40:00,4.59,4.59,4.58,4.59,48800.0,3.0911,3.0911,3.0844,3.0911,48800.0
2009-11-30 12:45:00,4.59,4.59,4.58,4.58,24000.0,3.0911,3.0911,3.0844,3.0844,24000.0
2009-11-30 12:50:00,4.59,4.59,4.58,4.59,30400.0,3.0911,3.0911,3.0844,3.0911,30400.0
2009-11-30 12:55:00,4.59,4.59,4.58,4.58,80800.0,3.0911,3.0911,3.0844,3.0844,80800.0
2009-11-30 13:00:00,4.58,4.59,4.58,4.58,48000.0,3.0844,3.0911,3.0844,3.0844,48000.0
2009-11-30 13:05:00,4.58,4.58,4.58,4.58,30400.0,3.0844,3.0844,3.0844,3.0844,30400.0
2009-11-30 13:10:00,4.58,4.58,4.57,4.58,37600.0,3.0844,3.0844,3.0776,3.0844,37600.0
2009-11-30 13:15:00,4.58,4.58,4.57,4.58,26400.0,3.0844,3.0844,3.0776,3.0844,26400.0
2009-11-30 13:20:00,4.58,4.59,4.58,4.59,37600.0,3.0844,3.0911,3.0844,3.0911,37600.0
2009-11-30 13:25:00,4.59,4.59,4.59,4.59,19200.0,3.0911,3.0911,3.0911,3.0911,19200.0
2009-11-30 13:30:00,4.59,4.6,4.59,4.6,71200.0,3.0911,3.0978,3.0911,3.0978,71200.0
2009-11-30 13:35:00,4.6,4.6,4.6,4.6,36800.0,3.0978,3.0978,3.0978,3.0978,36800.0
2009-11-30 13:40:00,4.6,4.6,4.59,4.59,54400.0,3.0978,3.0978,3.0911,3.0911,54400.0
2009-11-30 13:45:00,4.59,4.6,4.59,4.6,43200.0,3.0911,3.0978,3.0911,3.0978,43200.0
2009-11-30 13:50:00,4.6,4.61,4.6,4.61,139200.0,3.0978,3.1046,3.0978,3.1046,139200.0
2009-11-30 13:55:00,4.61,4.61,4.6,4.6,61600.0,3.1046,3.1046,3.0978,3.0978,61600.0
2009-11-30 14:00:00,4.6,4.62,4.6,4.61,287200.0,3.0978,3.1113,3.0978,3.1046,287200.0
2009-11-30 14:05:00,4.61,4.62,4.61,4.61,72800.0,3.1046,3.1113,3.1046,3.1046,72800.0
2009-11-30 14:10:00,4.61,4.61,4.61,4.61,16800.0,3.1046,3.1046,3.1046,3.1046,16800.0
2009-11-30 14:15:00,4.61,4.62,4.61,4.62,84800.0,3.1046,3.1113,3.1046,3.1113,84800.0
2009-11-30 14:20:00,4.62,4.62,4.61,4.61,36800.0,3.1113,3.1113,3.1046,3.1046,36800.0
2009-11-30 14:25:00,4.61,4.62,4.61,4.62,61600.0,3.1046,3.1113,3.1046,3.1113,61600.0
2009-11-30 14:30:00,4.61,4.62,4.61,4.62,57600.0,3.1046,3.1113,3.1046,3.1113,57600.0
2009-11-30 14:35:00,4.62,4.63,4.61,4.62,116000.0,3.1113,3.1181,3.1046,3.1113,116000.0
2009-11-30 14:40:00,4.62,4.63,4.62,4.63,132000.0,3.1113,3.1181,3.1113,3.1181,132000.0
2009-11-30 14:45:00,4.63,4.63,4.62,4.62,125600.0,3.1181,3.1181,3.1113,3.1113,125600.0
2009-11-30 14:50:00,4.62,4.62,4.62,4.62,107200.0,3.1113,3.1113,3.1113,3.1113,107200.0
2009-11-30 14:55:00,4.62,4.62,4.62,4.62,55200.0,3.1113,3.1113,3.1113,3.1113,55200.0
2009-11-30 15:00:00,4.62,4.63,4.62,4.62,81600.0,3.1113,3.1181,3.1113,3.1113,81600.0
2009-11-30 15:05:00,4.62,4.62,4.61,4.62,76000.0,3.1113,3.1113,3.1046,3.1113,76000.0
2009-11-30 15:10:00,4.62,4.62,4.61,4.62,112800.0,3.1113,3.1113,3.1046,3.1113,112800.0
2009-11-30 15:15:00,4.62,4.63,4.62,4.63,113600.0,3.1113,3.1181,3.1113,3.1181,113600.0
2009-11-30 15:20:00,4.62,4.63,4.62,4.62,112000.0,3.1113,3.1181,3.1113,3.1113,112000.0
2009-11-30 15:25:00,4.62,4.63,4.62,4.62,126400.0,3.1113,3.1181,3.1113,3.1113,126400.0
2009-11-30 15:30:00,4.62,4.63,4.62,4.62,184000.0,3.1113,3.1181,3.1113,3.1113,184000.0
2009-11-30 15:35:00,4.62,4.63,4.62,4.63,220000.0,3.1113,3.1181,3.1113,3.1181,220000.0
2009-11-30 15:40:00,4.63,4.63,4.62,4.63,167200.0,3.1181,3.1181,3.1113,3.1181,167200.0
2009-11-30 15:45:00,4.63,4.63,4.62,4.62,147200.0,3.1181,3.1181,3.1113,3.1113,147200.0
2009-11-30 15:50:00,4.63,4.64,4.62,4.64,234400.0,3.1181,3.1248,3.1113,3.1248,234400.0
2009-11-30 15:55:00,4.64,4.64,4.63,4.64,268000.0,3.1248,3.1248,3.1181,3.1248,268000.0
2009-12-01 09:30:00,4.68,4.68,4.64,4.68,134400.0,3.1517,3.1517,3.1248,3.1517,134400.0
2009-12-01 09:35:00,4.67,4.69,4.67,4.68,48000.0,3.145,3.1585,3.145,3.1517,48000.0
2009-12-01 09:40:00,4.69,4.69,4.69,4.69,42400.0,3.1585,3.1585,3.1585,3.1585,42400.0
2009-12-01 09:45:00,4.69,4.7,4.69,4.69,19200.0,3.1585,3.1652,3.1585,3.1585,19200.0
2009-12-01 09:50:00,4.7,4.7,4.7,4.7,81600.0,3.1652,3.1652,3.1652,3.1652,81600.0
2009-12-01 09:55:00,4.7,4.7,4.69,4.69,30400.0,3.1652,3.1652,3.1585,3.1585,30400.0
2009-12-01 10:00:00,4.69,4.7,4.67,4.7,80800.0,3.1585,3.1652,3.145,3.1652,80800.0
2009-12-01 10:05:00,4.7,4.71,4.68,4.69,68000.0,3.1652,3.1719,3.1517,3.1585,68000.0
2009-12-01 10:10:00,4.68,4.7,4.67,4.69,66400.0,3.1517,3.1652,3.145,3.1585,66400.0
2009-12-01 10:15:00,4.7,4.7,4.68,4.69,73600.0,3.1652,3.1652,3.1517,3.1585,73600.0
2009-12-01 10:20:00,4.68,4.69,4.68,4.69,78400.0,3.1517,3.1585,3.1517,3.1585,78400.0
2009-12-01 10:25:00,4.69,4.7,4.69,4.69,84000.0,3.1585,3.1652,3.1585,3.1585,84000.0
2009-12-01 10:30:00,4.69,4.7,4.69,4.69,72000.0,3.1585,3.1652,3.1585,3.1585,72000.0
2009-12-01 10:35:00,4.69,4.69,4.69,4.69,28800.0,3.1585,3.1585,3.1585,3.1585,28800.0
2009-12-01 10:40:00,4.69,4.69,4.68,4.69,27200.0,3.1585,3.1585,3.1517,3.1585,27200.0
2009-12-01 10:45:00,4.69,4.69,4.68,4.69,33600.0,3.1585,3.1585,3.1517,3.1585,33600.0
2009-12-01 10:50:00,4.69,4.69,4.68,4.69,30400.0,3.1585,3.1585,3.1517,3.1585,30400.0
2009-12-01 10:55:00,4.69,4.69,4.68,4.69,36800.0,3.1585,3.1585,3.1517,3.1585,36800.0
2009-12-01 11:00:00,4.69,4.7,4.69,4.69,38400.0,3.1585,3.1652,3.1585,3.1585,38400.0
2009-12-01 11:05:00,4.69,4.69,4.69,4.69,56000.0,3.1585,3.1585,3.1585,3.1585,56000.0
2009-12-01 11:10:00,4.69,4.69,4.68,4.68,74400.0,3.1585,3.1585,3.1517,3.1517,74400.0
2009-12-01 11:15:00,4.68,4.68,4.68,4.68,58400.0,3.1517,3.1517,3.1517,3.1517,58400.0
2009-12-01 11:20:00,4.68,4.7,4.68,4.69,60000.0,3.1517,3.1652,3.1517,3.1585,60000.0
2009-12-01 11:25:00,4.69,4.7,4.69,4.69,21600.0,3.1585,3.1652,3.1585,3.1585,21600.0
2009-12-01 11:30:00,4.69,4.7,4.69,4.69,53600.0,3.1585,3.1652,3.1585,3.1585,53600.0
2009-12-01 11:35:00,4.69,4.69,4.69,4.69,28000.0,3.1585,3.1585,3.1585,3.1585,28000.0
2009-12-01 11:40:00,4.69,4.69,4.69,4.69,20000.0,3.1585,3.1585,3.1585,3.1585,20000.0
2009-12-01 11:45:00,4.69,4.69,4.68,4.69,31200.0,3.1585,3.1585,3.1517,3.1585,31200.0
2009-12-01 11:50:00,4.69,4.69,4.68,4.68,53600.0,3.1585,3.1585,3.1517,3.1517,53600.0
2009-12-01 11:55:00,4.68,4.68,4.68,4.68,50400.0,3.1517,3.1517,3.1517,3.1517,50400.0
2009-12-01 12:00:00,4.68,4.69,4.68,4.69,80000.0,3.1517,3.1585,3.1517,3.1585,80000.0
2009-12-01 12:05:00,4.69,4.7,4.69,4.69,19200.0,3.1585,3.1652,3.1585,3.1585,19200.0
2009-12-01 12:10:00,4.69,4.69,4.69,4.69,12800.0,3.1585,3.1585,3.1585,3.1585,12800.0
2009-12-01 12:15:00,4.69,4.7,4.69,4.7,17600.0,3.1585,3.1652,3.1585,3.1652,17600.0
2009-12-01 12:20:00,4.7,4.7,4.7,4.7,31200.0,3.1652,3.1652,3.1652,3.1652,31200.0
2009-12-01 12:25:00,4.7,4.7,4.7,4.7,34400.0,3.1652,3.1652,3.1652,3.1652,34400.0
2009-12-01 12:30:00,4.7,4.7,4.7,4.7,14400.0,3.1652,3.1652,3.1652,3.1652,14400.0
2009-12-01 12:35:00,4.7,4.7,4.7,4.7,28000.0,3.1652,3.1652,3.1652,3.1652,28000.0
2009-12-01 12:40:00,4.7,4.7,4.69,4.69,40000.0,3.1652,3.1652,3.1585,3.1585,40000.0
2009-12-01 12:45:00,4.69,4.69,4.69,4.69,20800.0,3.1585,3.1585,3.1585,3.1585,20800.0
2009-12-01 12:50:00,4.69,4.69,4.69,4.69,16000.0,3.1585,3.1585,3.1585,3.1585,16000.0
2009-12-01 12:55:00,4.69,4.69,4.69,4.69,18400.0,3.1585,3.1585,3.1585,3.1585,18400.0
2009-12-01 13:00:00,4.69,4.69,4.69,4.69,28800.0,3.1585,3.1585,3.1585,3.1585,28800.0
2009-12-01 13:05:00,4.69,4.69,4.69,4.69,6400.0,3.1585,3.1585,3.1585,3.1585,6400.0
2009-12-01 13:10:00,4.69,4.69,4.69,4.69,20000.0,3.1585,3.1585,3.1585,3.1585,20000.0
2009-12-01 13:15:00,4.69,4.69,4.69,4.69,28800.0,3.1585,3.1585,3.1585,3.1585,28800.0
2009-12-01 13:20:00,4.7,4.7,4.69,4.7,48000.0,3.1652,3.1652,3.1585,3.1652,48000.0
2009-12-01 13:25:00,4.7,4.7,4.7,4.7,38400.0,3.1652,3.1652,3.1652,3.1652,38400.0
2009-12-01 13:30:00,4.7,4.7,4.7,4.7,64000.0,3.1652,3.1652,3.1652,3.1652,64000.0
2009-12-01 13:35:00,4.7,4.71,4.7,4.7,31200.0,3.1652,3.1719,3.1652,3.1652,31200.0
2009-12-01 13:40:00,4.7,4.7,4.7,4.7,16000.0,3.1652,3.1652,3.1652,3.1652,16000.0
2009-12-01 13:45:00,4.7,4.71,4.7,4.71,37600.0,3.1652,3.1719,3.1652,3.1719,37600.0
2009-12-01 13:50:00,4.71,4.71,4.7,4.71,23200.0,3.1719,3.1719,3.1652,3.1719,23200.0
2009-12-01 13:55:00,4.7,4.7,4.7,4.7,119200.0,3.1652,3.1652,3.1652,3.1652,119200.0
2009-12-01 14:00:00,4.7,4.7,4.7,4.7,27200.0,3.1652,3.1652,3.1652,3.1652,27200.0
2009-12-01 14:05:00,4.7,4.7,4.69,4.69,44800.0,3.1652,3.1652,3.1585,3.1585,44800.0
2009-12-01 14:10:00,4.69,4.69,4.69,4.69,56000.0,3.1585,3.1585,3.1585,3.1585,56000.0
2009-12-01 14:15:00,4.69,4.69,4.69,4.69,22400.0,3.1585,3.1585,3.1585,3.1585,22400.0
2009-12-01 14:20:00,4.69,4.69,4.69,4.69,104800.0,3.1585,3.1585,3.1585,3.1585,104800.0
2009-12-01 14:25:00,4.69,4.69,4.68,4.68,148800.0,3.1585,3.1585,3.1517,3.1517,148800.0
2009-12-01 14:30:00,4.68,4.68,4.68,4.68,220800.0,3.1517,3.1517,3.1517,3.1517,220800.0
2009-12-01 14:35:00,4.68,4.68,4.67,4.68,123200.0,3.1517,3.1517,3.145,3.1517,123200.0
2009-12-01 14:40:00,4.68,4.68,4.67,4.67,204000.0,3.1517,3.1517,3.145,3.145,204000.0
2009-12-01 14:45:00,4.67,4.67,4.66,4.67,74400.0,3.145,3.145,3.1383,3.145,74400.0
2009-12-01 14:50:00,4.66,4.66,4.65,4.65,173600.0,3.1383,3.1383,3.1315,3.1315,173600.0
2009-12-01 14:55:00,4.65,4.65,4.65,4.65,59200.0,3.1315,3.1315,3.1315,3.1315,59200.0
2009-12-01 15:00:00,4.65,4.65,4.65,4.65,136800.0,3.1315,3.1315,3.1315,3.1315,136800.0
2009-12-01 15:05:00,4.65,4.65,4.65,4.65,69600.0,3.1315,3.1315,3.1315,3.1315,69600.0
2009-12-01 15:10:00,4.65,4.65,4.64,4.65,116800.0,3.1315,3.1315,3.1248,3.1315,116800.0
2009-12-01 15:15:00,4.65,4.65,4.64,4.65,140800.0,3.1315,3.1315,3.1248,3.1315,140800.0
2009-12-01 15:20:00,4.65,4.65,4.65,4.65,142400.0,3.1315,3.1315,3.1315,3.1315,142400.0
2009-12-01 15:25:00,4.65,4.65,4.64,4.65,108800.0,3.1315,3.1315,3.1248,3.1315,108800.0
2009-12-01 15:30:00,4.64,4.64,4.64,4.64,145600.0,3.1248,3.1248,3.1248,3.1248,145600.0
2009-12-01 15:35:00,4.64,4.65,4.64,4.64,97600.0,3.1248,3.1315,3.1248,3.1248,97600.0
2009-12-01 15:40:00,4.64,4.65,4.64,4.65,109600.0,3.1248,3.1315,3.1248,3.1315,109600.0
2009-12-01 15:45:00,4.65,4.65,4.64,4.65,264800.0,3.1315,3.1315,3.1248,3.1315,264800.0
2009-12-01 15:50:00,4.65,4.66,4.65,4.65,397600.0,3.1315,3.1383,3.1315,3.1315,397600.0
2009-12-01 15:55:00,4.65,4.65,4.64,4.65,354400.0,3.1315,3.1315,3.1248,3.1315,354400.0
2009-12-02 09:30:00,4.65,4.74,4.65,4.74,463200.0,3.1315,3.1921,3.1315,3.1921,463200.0
2009-12-02 09:35:00,4.74,4.77,4.74,4.75,432800.0,3.1921,3.2123,3.1921,3.1989,432800.0
2009-12-02 09:40:00,4.75,4.76,4.75,4.76,188000.0,3.1989,3.2056,3.1989,3.2056,188000.0
2009-12-02 09:45:00,4.76,4.76,4.73,4.75,174400.0,3.2056,3.2056,3.1854,3.1989,174400.0
2009-12-02 09:50:00,4.75,4.78,4.75,4.78,471200.0,3.1989,3.2191,3.1989,3.2191,471200.0
2009-12-02 09:55:00,4.78,4.79,4.76,4.77,727200.0,3.2191,3.2258,3.2056,3.2123,727200.0
2009-12-02 10:00:00,4.77,4.78,4.77,4.78,183200.0,3.2123,3.2191,3.2123,3.2191,183200.0
2009-12-02 10:05:00,4.78,4.78,4.78,4.78,200800.0,3.2191,3.2191,3.2191,3.2191,200800.0
2009-12-02 10:10:00,4.78,4.78,4.78,4.78,248000.0,3.2191,3.2191,3.2191,3.2191,248000.0
2009-12-02 10:15:00,4.78,4.78,4.77,4.78,446400.0,3.2191,3.2191,3.2123,3.2191,446400.0
2009-12-02 10:20:00,4.78,4.78,4.78,4.78,210400.0,3.2191,3.2191,3.2191,3.2191,210400.0
2009-12-02 10:25:00,4.78,4.78,4.77,4.77,201600.0,3.2191,3.2191,3.2123,3.2123,201600.0
2009-12-02 10:30:00,4.77,4.78,4.77,4.77,140000.0,3.2123,3.2191,3.2123,3.2123,140000.0
2009-12-02 10:35:00,4.77,4.78,4.77,4.78,60800.0,3.2123,3.2191,3.2123,3.2191,60800.0
2009-12-02 10:40:00,4.78,4.78,4.78,4.78,193600.0,3.2191,3.2191,3.2191,3.2191,193600.0
2009-12-02 10:45:00,4.78,4.78,4.77,4.77,131200.0,3.2191,3.2191,3.2123,3.2123,131200.0
2009-12-02 10:50:00,4.78,4.78,4.77,4.77,96000.0,3.2191,3.2191,3.2123,3.2123,96000.0
2009-12-02 10:55:00,4.77,4.78,4.77,4.78,197600.0,3.2123,3.2191,3.2123,3.2191,197600.0
2009-12-02 11:00:00,4.78,4.78,4.76,4.76,124800.0,3.2191,3.2191,3.2056,3.2056,124800.0
2009-12-02 11:05:00,4.77,4.77,4.76,4.77,104800.0,3.2123,3.2123,3.2056,3.2123,104800.0
2009-12-02 11:10:00,4.77,4.77,4.75,4.75,109600.0,3.2123,3.2123,3.1989,3.1989,109600.0
2009-12-02 11:15:00,4.75,4.76,4.75,4.75,228000.0,3.1989,3.2056,3.1989,3.1989,228000.0
2009-12-02 11:20:00,4.75,4.75,4.74,4.75,105600.0,3.1989,3.1989,3.1921,3.1989,105600.0
2009-12-02 11:25:00,4.75,4.75,4.75,4.75,101600.0,3.1989,3.1989,3.1989,3.1989,101600.0
2009-12-02 11:30:00,4.75,4.76,4.75,4.76,75200.0,3.1989,3.2056,3.1989,3.2056,75200.0
2009-12-02 11:35:00,4.76,4.76,4.76,4.76,177600.0,3.2056,3.2056,3.2056,3.2056,177600.0
2009-12-02 11:40:00,4.76,4.77,4.76,4.77,50400.0,3.2056,3.2123,3.2056,3.2123,50400.0
2009-12-02 11:45:00,4.77,4.77,4.77,4.77,48000.0,3.2123,3.2123,3.2123,3.2123,48000.0
2009-12-02 11:50:00,4.77,4.77,4.76,4.76,92000.0,3.2123,3.2123,3.2056,3.2056,92000.0
2009-12-02 11:55:00,4.76,4.77,4.76,4.77,21600.0,3.2056,3.2123,3.2056,3.2123,21600.0
2009-12-02 12:00:00,4.77,4.78,4.77,4.78,128000.0,3.2123,3.2191,3.2123,3.2191,128000.0
2009-12-02 12:05:00,4.78,4.78,4.78,4.78,100000.0,3.2191,3.2191,3.2191,3.2191,100000.0
2009-12-02 12:10:00,4.78,4.78,4.78,4.78,103200.0,3.2191,3.2191,3.2191,3.2191,103200.0
2009-12-02 12:15:00,4.78,4.78,4.77,4.77,171200.0,3.2191,3.2191,3.2123,3.2123,171200.0
2009-12-02 12:20:00,4.77,4.77,4.74,4.75,181600.0,3.2123,3.2123,3.1921,3.1989,181600.0
2009-12-02 12:25:00,4.75,4.75,4.74,4.74,56800.0,3.1989,3.1989,3.1921,3.1921,56800.0
2009-12-02 12:30:00,4.75,4.75,4.74,4.74,91200.0,3.1989,3.1989,3.1921,3.1921,91200.0
2009-12-02 12:35:00,4.74,4.75,4.74,4.74,70400.0,3.1921,3.1989,3.1921,3.1921,70400.0
2009-12-02 12:40:00,4.74,4.74,4.74,4.74,52800.0,3.1921,3.1921,3.1921,3.1921,52800.0
2009-12-02 12:45:00,4.74,4.74,4.74,4.74,44000.0,3.1921,3.1921,3.1921,3.1921,44000.0
2009-12-02 12:50:00,4.74,4.74,4.74,4.74,37600.0,3.1921,3.1921,3.1921,3.1921,37600.0
2009-12-02 12:55:00,4.74,4.75,4.74,4.75,43200.0,3.1921,3.1989,3.1921,3.1989,43200.0
2009-12-02 13:00:00,4.75,4.75,4.75,4.75,65600.0,3.1989,3.1989,3.1989,3.1989,65600.0
2009-12-02 13:05:00,4.75,4.75,4.74,4.75,45600.0,3.1989,3.1989,3.1921,3.1989,45600.0
2009-12-02 13:10:00,4.75,4.75,4.75,4.75,26400.0,3.1989,3.1989,3.1989,3.1989,26400.0
2009-12-02 13:15:00,4.75,4.75,4.74,4.74,33600.0,3.1989,3.1989,3.1921,3.1921,33600.0
2009-12-02 13:20:00,4.74,4.75,4.74,4.74,34400.0,3.1921,3.1989,3.1921,3.1921,34400.0
2009-12-02 13:25:00,4.74,4.74,4.74,4.74,12800.0,3.1921,3.1921,3.1921,3.1921,12800.0
2009-12-02 13:30:00,4.74,4.74,4.73,4.74,40000.0,3.1921,3.1921,3.1854,3.1921,40000.0
2009-12-02 13:35:00,4.74,4.74,4.74,4.74,43200.0,3.1921,3.1921,3.1921,3.1921,43200.0
2009-12-02 13:40:00,4.74,4.74,4.74,4.74,27200.0,3.1921,3.1921,3.1921,3.1921,27200.0
2009-12-02 13:45:00,4.74,4.75,4.74,4.75,47200.0,3.1921,3.1989,3.1921,3.1989,47200.0
2009-12-02 13:50:00,4.75,4.75,4.75,4.75,43200.0,3.1989,3.1989,3.1989,3.1989,43200.0
2009-12-02 13:55:00,4.75,4.75,4.75,4.75,37600.0,3.1989,3.1989,3.1989,3.1989,37600.0
2009-12-02 14:00:00,4.75,4.75,4.74,4.75,405600.0,3.1989,3.1989,3.1921,3.1989,405600.0
2009-12-02 14:05:00,4.75,4.75,4.75,4.75,60000.0,3.1989,3.1989,3.1989,3.1989,60000.0
2009-12-02 14:10:00,4.75,4.76,4.75,4.76,88800.0,3.1989,3.2056,3.1989,3.2056,88800.0
2009-12-02 14:15:00,4.76,4.76,4.74,4.75,166400.0,3.2056,3.2056,3.1921,3.1989,166400.0
2009-12-02 14:20:00,4.75,4.75,4.74,4.74,236000.0,3.1989,3.1989,3.1921,3.1921,236000.0
2009-12-02 14:25:00,4.74,4.75,4.74,4.75,98400.0,3.1921,3.1989,3.1921,3.1989,98400.0
2009-12-02 14:30:00,4.75,4.75,4.74,4.74,70400.0,3.1989,3.1989,3.1921,3.1921,70400.0
2009-12-02 14:35:00,4.74,4.75,4.74,4.75,187200.0,3.1921,3.1989,3.1921,3.1989,187200.0
2009-12-02 14:40:00,4.75,4.75,4.74,4.74,70400.0,3.1989,3.1989,3.1921,3.1921,70400.0
2009-12-02 14:45:00,4.74,4.75,4.74,4.75,118400.0,3.1921,3.1989,3.1921,3.1989,118400.0
2009-12-02 14:50:00,4.75,4.76,4.75,4.75,199200.0,3.1989,3.2056,3.1989,3.1989,199200.0
2009-12-02 14:55:00,4.75,4.76,4.75,4.76,176800.0,3.1989,3.2056,3.1989,3.2056,176800.0
2009-12-02 15:00:00,4.76,4.76,4.75,4.75,280000.0,3.2056,3.2056,3.1989,3.1989,280000.0
2009-12-02 15:05:00,4.75,4.76,4.75,4.76,217600.0,3.1989,3.2056,3.1989,3.2056,217600.0
2009-12-02 15:10:00,4.76,4.76,4.75,4.75,395200.0,3.2056,3.2056,3.1989,3.1989,395200.0
2009-12-02 15:15:00,4.75,4.76,4.75,4.76,251200.0,3.1989,3.2056,3.1989,3.2056,251200.0
2009-12-02 15:20:00,4.76,4.77,4.76,4.77,327200.0,3.2056,3.2123,3.2056,3.2123,327200.0
2009-12-02 15:25:00,4.77,4.77,4.77,4.77,233600.0,3.2123,3.2123,3.2123,3.2123,233600.0
2009-12-02 15:30:00,4.77,4.77,4.77,4.77,425600.0,3.2123,3.2123,3.2123,3.2123,425600.0
2009-12-02 15:35:00,4.77,4.78,4.77,4.77,662400.0,3.2123,3.2191,3.2123,3.2123,662400.0
2009-12-02 15:40:00,4.77,4.78,4.77,4.78,344800.0,3.2123,3.2191,3.2123,3.2191,344800.0
2009-12-02 15:45:00,4.78,4.78,4.77,4.78,227200.0,3.2191,3.2191,3.2123,3.2191,227200.0
2009-12-02 15:50:00,4.78,4.78,4.77,4.77,300000.0,3.2191,3.2191,3.2123,3.2123,300000.0
2009-12-02 15:55:00,4.77,4.78,4.77,4.78,496800.0,3.2123,3.2191,3.2123,3.2191,496800.0
2009-12-03 09:30:00,4.84,4.84,4.78,4.8,320000.0,3.2595,3.2595,3.2191,3.2325,320000.0
2009-12-03 09:35:00,4.8,4.82,4.8,4.8,174400.0,3.2325,3.246,3.2325,3.2325,174400.0
2009-12-03 09:40:00,4.81,4.81,4.81,4.81,122400.0,3.2393,3.2393,3.2393,3.2393,122400.0
2009-12-03 09:45:00,4.81,4.82,4.8,4.81,140800.0,3.2393,3.246,3.2325,3.2393,140800.0
2009-12-03 09:50:00,4.81,4.81,4.79,4.79,147200.0,3.2393,3.2393,3.2258,3.2258,147200.0
2009-12-03 09:55:00,4.79,4.8,4.79,4.8,156000.0,3.2258,3.2325,3.2258,3.2325,156000.0
2009-12-03 10:00:00,4.8,4.8,4.78,4.79,300000.0,3.2325,3.2325,3.2191,3.2258,300000.0
2009-12-03 10:05:00,4.79,4.8,4.79,4.79,87200.0,3.2258,3.2325,3.2258,3.2258,87200.0
2009-12-03 10:10:00,4.79,4.79,4.78,4.78,84000.0,3.2258,3.2258,3.2191,3.2191,84000.0
2009-12-03 10:15:00,4.78,4.78,4.76,4.76,116800.0,3.2191,3.2191,3.2056,3.2056,116800.0
2009-12-03 10:20:00,4.76,4.77,4.76,4.77,61600.0,3.2056,3.2123,3.2056,3.2123,61600.0
2009-12-03 10:25:00,4.77,4.78,4.76,4.78,93600.0,3.2123,3.2191,3.2056,3.2191,93600.0
2009-12-03 10:30:00,4.78,4.78,4.78,4.78,115200.0,3.2191,3.2191,3.2191,3.2191,115200.0
2009-12-03 10:35:00,4.78,4.78,4.77,4.78,147200.0,3.2191,3.2191,3.2123,3.2191,147200.0
2009-12-03 10:40:00,4.78,4.78,4.77,4.77,41600.0,3.2191,3.2191,3.2123,3.2123,41600.0
2009-12-03 10:45:00,4.77,4.78,4.77,4.78,100800.0,3.2123,3.2191,3.2123,3.2191,100800.0
2009-12-03 10:50:00,4.78,4.79,4.78,4.78,28800.0,3.2191,3.2258,3.2191,3.2191,28800.0
2009-12-03 10:55:00,4.78,4.78,4.77,4.78,18400.0,3.2191,3.2191,3.2123,3.2191,18400.0
2009-12-03 11:00:00,4.78,4.78,4.77,4.77,77600.0,3.2191,3.2191,3.2123,3.2123,77600.0
2009-12-03 11:05:00,4.77,4.78,4.77,4.78,130400.0,3.2123,3.2191,3.2123,3.2191,130400.0
2009-12-03 11:10:00,4.78,4.79,4.78,4.79,44800.0,3.2191,3.2258,3.2191,3.2258,44800.0
2009-12-03 11:15:00,4.78,4.79,4.78,4.79,50400.0,3.2191,3.2258,3.2191,3.2258,50400.0
2009-12-03 11:20:00,4.79,4.79,4.78,4.79,74400.0,3.2258,3.2258,3.2191,3.2258,74400.0
2009-12-03 11:25:00,4.79,4.79,4.78,4.79,18400.0,3.2258,3.2258,3.2191,3.2258,18400.0
2009-12-03 11:30:00,4.78,4.79,4.78,4.79,79200.0,3.2191,3.2258,3.2191,3.2258,79200.0
2009-12-03 11:35:00,4.79,4.8,4.77,4.78,113600.0,3.2258,3.2325,3.2123,3.2191,113600.0
2009-12-03 11:40:00,4.78,4.78,4.77,4.77,57600.0,3.2191,3.2191,3.2123,3.2123,57600.0
2009-12-03 11:45:00,4.77,4.78,4.77,4.78,34400.0,3.2123,3.2191,3.2123,3.2191,34400.0
2009-12-03 11:50:00,4.78,4.78,4.77,4.78,61600.0,3.2191,3.2191,3.2123,3.2191,61600.0
2009-12-03 11:55:00,4.78,4.78,4.78,4.78,20000.0,3.2191,3.2191,3.2191,3.2191,20000.0
2009-12-03 12:00:00,4.78,4.78,4.77,4.78,68800.0,3.2191,3.2191,3.2123,3.2191,68800.0
2009-12-03 12:05:00,4.78,4.78,4.78,4.78,52000.0,3.2191,3.2191,3.2191,3.2191,52000.0
2009-12-03 12:10:00,4.78,4.78,4.78,4.78,59200.0,3.2191,3.2191,3.2191,3.2191,59200.0
2009-12-03 12:15:00,4.78,4.78,4.78,4.78,26400.0,3.2191,3.2191,3.2191,3.2191,26400.0
2009-12-03 12:20:00,4.78,4.79,4.78,4.78,37600.0,3.2191,3.2258,3.2191,3.2191,37600.0
2009-12-03 12:25:00,4.78,4.78,4.78,4.78,28000.0,3.2191,3.2191,3.2191,3.2191,28000.0
2009-12-03 12:30:00,4.78,4.78,4.78,4.78,106400.0,3.2191,3.2191,3.2191,3.2191,106400.0
2009-12-03 12:35:00,4.78,4.78,4.78,4.78,59200.0,3.2191,3.2191,3.2191,3.2191,59200.0
2009-12-03 12:40:00,4.78,4.78,4.78,4.78,68800.0,3.2191,3.2191,3.2191,3.2191,68800.0
2009-12-03 12:45:00,4.78,4.78,4.78,4.78,23200.0,3.2191,3.2191,3.2191,3.2191,23200.0
2009-12-03 12:50:00,4.78,4.78,4.78,4.78,31200.0,3.2191,3.2191,3.2191,3.2191,31200.0
2009-12-03 12:55:00,4.78,4.78,4.78,4.78,37600.0,3.2191,3.2191,3.2191,3.2191,37600.0
2009-12-03 13:00:00,4.78,4.78,4.78,4.78,63200.0,3.2191,3.2191,3.2191,3.2191,63200.0
2009-12-03 13:05:00,4.78,4.78,4.77,4.78,137600.0,3.2191,3.2191,3.2123,3.2191,137600.0
2009-12-03 13:10:00,4.78,4.78,4.78,4.78,86400.0,3.2191,3.2191,3.2191,3.2191,86400.0
2009-12-03 13:15:00,4.78,4.79,4.78,4.79,59200.0,3.2191,3.2258,3.2191,3.2258,59200.0
2009-12-03 13:20:00,4.79,4.79,4.78,4.78,48000.0,3.2258,3.2258,3.2191,3.2191,48000.0
2009-12-03 13:25:00,4.78,4.79,4.78,4.78,48800.0,3.2191,3.2258,3.2191,3.2191,48800.0
2009-12-03 13:30:00,4.78,4.78,4.78,4.78,31200.0,3.2191,3.2191,3.2191,3.2191,31200.0
2009-12-03 13:35:00,4.78,4.79,4.78,4.79,79200.0,3.2191,3.2258,3.2191,3.2258,79200.0
2009-12-03 13:40:00,4.79,4.79,4.79,4.79,37600.0,3.2258,3.2258,3.2258,3.2258,37600.0
2009-12-03 13:45:00,4.79,4.79,4.79,4.79,25600.0,3.2258,3.2258,3.2258,3.2258,25600.0
2009-12-03 13:50:00,4.79,4.79,4.79,4.79,24000.0,3.2258,3.2258,3.2258,3.2258,24000.0
2009-12-03 13:55:00,4.79,4.79,4.79,4.79,44000.0,3.2258,3.2258,3.2258,3.2258,44000.0
2009-12-03 14:00:00,4.79,4.79,4.79,4.79,33600.0,3.2258,3.2258,3.2258,3.2258,33600.0
2009-12-03 14:05:00,4.79,4.79,4.79,4.79,18400.0,3.2258,3.2258,3.2258,3.2258,18400.0
2009-12-03 14:10:00,4.79,4.79,4.79,4.79,54400.0,3.2258,3.2258,3.2258,3.2258,54400.0
2009-12-03 14:15:00,4.79,4.79,4.78,4.78,68800.0,3.2258,3.2258,3.2191,3.2191,68800.0
2009-12-03 14:20:00,4.78,4.78,4.78,4.78,57600.0,3.2191,3.2191,3.2191,3.2191,57600.0
2009-12-03 14:25:00,4.78,4.78,4.78,4.78,68800.0,3.2191,3.2191,3.2191,3.2191,68800.0
2009-12-03 14:30:00,4.78,4.78,4.78,4.78,77600.0,3.2191,3.2191,3.2191,3.2191,77600.0
2009-12-03 14:35:00,4.78,4.79,4.78,4.78,77600.0,3.2191,3.2258,3.2191,3.2191,77600.0
2009-12-03 14:40:00,4.78,4.79,4.78,4.79,89600.0,3.2191,3.2258,3.2191,3.2258,89600.0
2009-12-03 14:45:00,4.78,4.79,4.78,4.79,107200.0,3.2191,3.2258,3.2191,3.2258,107200.0
2009-12-03 14:50:00,4.78,4.79,4.78,4.78,179200.0,3.2191,3.2258,3.2191,3.2191,179200.0
2009-12-03 14:55:00,4.78,4.78,4.77,4.78,87200.0,3.2191,3.2191,3.2123,3.2191,87200.0
2009-12-03 15:00:00,4.78,4.78,4.78,4.78,118400.0,3.2191,3.2191,3.2191,3.2191,118400.0
2009-12-03 15:05:00,4.78,4.78,4.78,4.78,40000.0,3.2191,3.2191,3.2191,3.2191,40000.0
2009-12-03 15:10:00,4.78,4.78,4.78,4.78,46400.0,3.2191,3.2191,3.2191,3.2191,46400.0
2009-12-03 15:15:00,4.78,4.78,4.78,4.78,80000.0,3.2191,3.2191,3.2191,3.2191,80000.0
2009-12-03 15:20:00,4.78,4.78,4.78,4.78,68000.0,3.2191,3.2191,3.2191,3.2191,68000.0
2009-12-03 15:25:00,4.78,4.78,4.78,4.78,140800.0,3.2191,3.2191,3.2191,3.2191,140800.0
2009-12-03 15:30:00,4.78,4.78,4.78,4.78,100000.0,3.2191,3.2191,3.2191,3.2191,100000.0
2009-12-03 15:35:00,4.78,4.78,4.77,4.77,86400.0,3.2191,3.2191,3.2123,3.2123,86400.0
2009-12-03 15:40:00,4.77,4.77,4.75,4.76,423200.0,3.2123,3.2123,3.1989,3.2056,423200.0
2009-12-03 15:45:00,4.76,4.76,4.74,4.74,601600.0,3.2056,3.2056,3.1921,3.1921,601600.0
2009-12-03 15:50:00,4.74,4.74,4.72,4.73,1041600.0,3.1921,3.1921,3.1787,3.1854,1041600.0
2009-12-03 15:55:00,4.73,4.73,4.73,4.73,796000.0,3.1854,3.1854,3.1854,3.1854,796000.0
2009-12-04 09:30:00,4.78,4.82,4.75,4.79,130400.0,3.2191,3.246,3.1989,3.2258,130400.0
2009-12-04 09:35:00,4.79,4.82,4.79,4.81,55200.0,3.2258,3.246,3.2258,3.2393,55200.0
2009-12-04 09:40:00,4.82,4.85,4.82,4.84,133600.0,3.246,3.2662,3.246,3.2595,133600.0
2009-12-04 09:45:00,4.84,4.87,4.84,4.86,328000.0,3.2595,3.2797,3.2595,3.2729,328000.0
2009-12-04 09:50:00,4.86,4.86,4.83,4.84,364000.0,3.2729,3.2729,3.2527,3.2595,364000.0
2009-12-04 09:55:00,4.84,4.84,4.83,4.83,190400.0,3.2595,3.2595,3.2527,3.2527,190400.0
2009-12-04 10:00:00,4.84,4.84,4.83,4.83,176000.0,3.2595,3.2595,3.2527,3.2527,176000.0
2009-12-04 10:05:00,4.83,4.84,4.82,4.83,364000.0,3.2527,3.2595,3.246,3.2527,364000.0
2009-12-04 10:10:00,4.83,4.84,4.83,4.84,205600.0,3.2527,3.2595,3.2527,3.2595,205600.0
2009-12-04 10:15:00,4.84,4.85,4.83,4.84,248800.0,3.2595,3.2662,3.2527,3.2595,248800.0
2009-12-04 10:20:00,4.84,4.84,4.83,4.84,251200.0,3.2595,3.2595,3.2527,3.2595,251200.0
2009-12-04 10:25:00,4.84,4.85,4.83,4.84,226400.0,3.2595,3.2662,3.2527,3.2595,226400.0
2009-12-04 10:30:00,4.84,4.85,4.84,4.84,207200.0,3.2595,3.2662,3.2595,3.2595,207200.0
2009-12-04 10:35:00,4.84,4.85,4.84,4.84,147200.0,3.2595,3.2662,3.2595,3.2595,147200.0
2009-12-04 10:40:00,4.84,4.85,4.84,4.84,221600.0,3.2595,3.2662,3.2595,3.2595,221600.0
2009-12-04 10:45:00,4.85,4.85,4.84,4.84,352800.0,3.2662,3.2662,3.2595,3.2595,352800.0
2009-12-04 10:50:00,4.84,4.85,4.84,4.84,128800.0,3.2595,3.2662,3.2595,3.2595,128800.0
2009-12-04 10:55:00,4.84,4.84,4.83,4.84,162400.0,3.2595,3.2595,3.2527,3.2595,162400.0
2009-12-04 11:00:00,4.84,4.84,4.82,4.84,255200.0,3.2595,3.2595,3.246,3.2595,255200.0
2009-12-04 11:05:00,4.84,4.84,4.83,4.84,367200.0,3.2595,3.2595,3.2527,3.2595,367200.0
2009-12-04 11:10:00,4.85,4.85,4.84,4.85,78400.0,3.2662,3.2662,3.2595,3.2662,78400.0
2009-12-04 11:15:00,4.85,4.85,4.84,4.84,95200.0,3.2662,3.2662,3.2595,3.2595,95200.0
2009-12-04 11:20:00,4.84,4.85,4.84,4.84,121600.0,3.2595,3.2662,3.2595,3.2595,121600.0
2009-12-04 11:25:00,4.84,4.84,4.82,4.82,96800.0,3.2595,3.2595,3.246,3.246,96800.0
2009-12-04 11:30:00,4.82,4.82,4.81,4.82,210400.0,3.246,3.246,3.2393,3.246,210400.0
2009-12-04 11:35:00,4.81,4.82,4.8,4.8,74400.0,3.2393,3.246,3.2325,3.2325,74400.0
2009-12-04 11:40:00,4.8,4.8,4.77,4.77,436000.0,3.2325,3.2325,3.2123,3.2123,436000.0
2009-12-04 11:45:00,4.77,4.77,4.74,4.76,829600.0,3.2123,3.2123,3.1921,3.2056,829600.0
2009-12-04 11:50:00,4.76,4.77,4.74,4.77,188000.0,3.2056,3.2123,3.1921,3.2123,188000.0
2009-12-04 11:55:00,4.77,4.78,4.76,4.78,83200.0,3.2123,3.2191,3.2056,3.2191,83200.0
2009-12-04 12:00:00,4.78,4.78,4.77,4.78,73600.0,3.2191,3.2191,3.2123,3.2191,73600.0
2009-12-04 12:05:00,4.78,4.79,4.78,4.79,49600.0,3.2191,3.2258,3.2191,3.2258,49600.0
2009-12-04 12:10:00,4.79,4.79,4.79,4.79,72800.0,3.2258,3.2258,3.2258,3.2258,72800.0
2009-12-04 12:15:00,4.79,4.79,4.79,4.79,32000.0,3.2258,3.2258,3.2258,3.2258,32000.0
2009-12-04 12:20:00,4.79,4.8,4.79,4.79,128000.0,3.2258,3.2325,3.2258,3.2258,128000.0
2009-12-04 12:25:00,4.79,4.8,4.79,4.8,76800.0,3.2258,3.2325,3.2258,3.2325,76800.0
2009-12-04 12:30:00,4.8,4.81,4.8,4.81,223200.0,3.2325,3.2393,3.2325,3.2393,223200.0
2009-12-04 12:35:00,4.81,4.82,4.81,4.82,140800.0,3.2393,3.246,3.2393,3.246,140800.0
2009-12-04 12:40:00,4.82,4.82,4.82,4.82,121600.0,3.246,3.246,3.246,3.246,121600.0
2009-12-04 12:45:00,4.82,4.82,4.81,4.81,78400.0,3.246,3.246,3.2393,3.2393,78400.0
2009-12-04 12:50:00,4.81,4.83,4.81,4.83,157600.0,3.2393,3.2527,3.2393,3.2527,157600.0
2009-12-04 12:55:00,4.83,4.83,4.82,4.82,127200.0,3.2527,3.2527,3.246,3.246,127200.0
2009-12-04 13:00:00,4.82,4.83,4.82,4.83,117600.0,3.246,3.2527,3.246,3.2527,117600.0
2009-12-04 13:05:00,4.83,4.84,4.83,4.84,51200.0,3.2527,3.2595,3.2527,3.2595,51200.0
2009-12-04 13:10:00,4.83,4.84,4.82,4.83,80000.0,3.2527,3.2595,3.246,3.2527,80000.0
2009-12-04 13:15:00,4.83,4.84,4.83,4.83,426400.0,3.2527,3.2595,3.2527,3.2527,426400.0
2009-12-04 13:20:00,4.83,4.83,4.83,4.83,68000.0,3.2527,3.2527,3.2527,3.2527,68000.0
2009-12-04 13:25:00,4.83,4.83,4.82,4.82,80800.0,3.2527,3.2527,3.246,3.246,80800.0
2009-12-04 13:30:00,4.82,4.83,4.82,4.83,71200.0,3.246,3.2527,3.246,3.2527,71200.0
2009-12-04 13:35:00,4.83,4.83,4.81,4.81,83200.0,3.2527,3.2527,3.2393,3.2393,83200.0
2009-12-04 13:40:00,4.82,4.83,4.82,4.83,63200.0,3.246,3.2527,3.246,3.2527,63200.0
2009-12-04 13:45:00,4.83,4.83,4.83,4.83,79200.0,3.2527,3.2527,3.2527,3.2527,79200.0
2009-12-04 13:50:00,4.83,4.83,4.81,4.81,228000.0,3.2527,3.2527,3.2393,3.2393,228000.0
2009-12-04 13:55:00,4.81,4.82,4.8,4.8,92800.0,3.2393,3.246,3.2325,3.2325,92800.0
2009-12-04 14:00:00,4.8,4.81,4.8,4.81,84000.0,3.2325,3.2393,3.2325,3.2393,84000.0
2009-12-04 14:05:00,4.81,4.81,4.79,4.79,156800.0,3.2393,3.2393,3.2258,3.2258,156800.0
2009-12-04 14:10:00,4.79,4.8,4.79,4.8,97600.0,3.2258,3.2325,3.2258,3.2325,97600.0
2009-12-04 14:15:00,4.81,4.81,4.79,4.79,76000.0,3.2393,3.2393,3.2258,3.2258,76000.0
2009-12-04 14:20:00,4.8,4.8,4.79,4.79,40000.0,3.2325,3.2325,3.2258,3.2258,40000.0
2009-12-04 14:25:00,4.79,4.79,4.79,4.79,44000.0,3.2258,3.2258,3.2258,3.2258,44000.0
2009-12-04 14:30:00,4.8,4.81,4.79,4.81,137600.0,3.2325,3.2393,3.2258,3.2393,137600.0
2009-12-04 14:35:00,4.81,4.82,4.81,4.82,104800.0,3.2393,3.246,3.2393,3.246,104800.0
2009-12-04 14:40:00,4.82,4.82,4.81,4.81,48800.0,3.246,3.246,3.2393,3.2393,48800.0
2009-12-04 14:45:00,4.81,4.82,4.81,4.81,96000.0,3.2393,3.246,3.2393,3.2393,96000.0
2009-12-04 14:50:00,4.81,4.81,4.81,4.81,72800.0,3.2393,3.2393,3.2393,3.2393,72800.0
2009-12-04 14:55:00,4.82,4.83,4.82,4.83,156000.0,3.246,3.2527,3.246,3.2527,156000.0
2009-12-04 15:00:00,4.83,4.84,4.82,4.83,152800.0,3.2527,3.2595,3.246,3.2527,152800.0
2009-12-04 15:05:00,4.83,4.84,4.83,4.83,160800.0,3.2527,3.2595,3.2527,3.2527,160800.0
2009-12-04 15:10:00,4.83,4.84,4.83,4.84,535200.0,3.2527,3.2595,3.2527,3.2595,535200.0
2009-12-04 15:15:00,4.84,4.85,4.84,4.84,356000.0,3.2595,3.2662,3.2595,3.2595,356000.0
2009-12-04 15:20:00,4.84,4.86,4.84,4.86,319200.0,3.2595,3.2729,3.2595,3.2729,319200.0
2009-12-04 15:25:00,4.86,4.86,4.85,4.85,368800.0,3.2729,3.2729,3.2662,3.2662,368800.0
2009-12-04 15:30:00,4.85,4.86,4.85,4.86,336000.0,3.2662,3.2729,3.2662,3.2729,336000.0
2009-12-04 15:35:00,4.86,4.87,4.85,4.85,372000.0,3.2729,3.2797,3.2662,3.2662,372000.0
2009-12-04 15:40:00,4.86,4.86,4.85,4.86,293600.0,3.2729,3.2729,3.2662,3.2729,293600.0
2009-12-04 15:45:00,4.86,4.88,4.86,4.87,317600.0,3.2729,3.2864,3.2729,3.2797,317600.0
2009-12-04 15:50:00,4.87,4.87,4.86,4.87,323200.0,3.2797,3.2797,3.2729,3.2797,323200.0
2009-12-04 15:55:00,4.87,4.88,4.87,4.87,1088000.0,3.2797,3.2864,3.2797,3.2797,1088000.0
2009-12-07 09:30:00,4.81,4.87,4.81,4.86,110400.0,3.2393,3.2797,3.2393,3.2729,110400.0
2009-12-07 09:35:00,4.86,4.86,4.85,4.86,28800.0,3.2729,3.2729,3.2662,3.2729,28800.0
2009-12-07 09:40:00,4.86,4.86,4.84,4.84,108800.0,3.2729,3.2729,3.2595,3.2595,108800.0
2009-12-07 09:45:00,4.85,4.88,4.84,4.88,180800.0,3.2662,3.2864,3.2595,3.2864,180800.0
2009-12-07 09:50:00,4.88,4.89,4.88,4.89,166400.0,3.2864,3.2931,3.2864,3.2931,166400.0
2009-12-07 09:55:00,4.9,4.9,4.89,4.9,146400.0,3.2999,3.2999,3.2931,3.2999,146400.0
2009-12-07 10:00:00,4.9,4.91,4.87,4.87,208000.0,3.2999,3.3066,3.2797,3.2797,208000.0
2009-12-07 10:05:00,4.87,4.88,4.86,4.86,132000.0,3.2797,3.2864,3.2729,3.2729,132000.0
2009-12-07 10:10:00,4.87,4.88,4.86,4.88,54400.0,3.2797,3.2864,3.2729,3.2864,54400.0
2009-12-07 10:15:00,4.88,4.89,4.88,4.88,46400.0,3.2864,3.2931,3.2864,3.2864,46400.0
2009-12-07 10:20:00,4.88,4.89,4.88,4.88,39200.0,3.2864,3.2931,3.2864,3.2864,39200.0
2009-12-07 10:25:00,4.87,4.88,4.87,4.87,53600.0,3.2797,3.2864,3.2797,3.2797,53600.0
2009-12-07 10:30:00,4.88,4.89,4.88,4.89,41600.0,3.2864,3.2931,3.2864,3.2931,41600.0
2009-12-07 10:35:00,4.89,4.89,4.88,4.88,56800.0,3.2931,3.2931,3.2864,3.2864,56800.0
2009-12-07 10:40:00,4.88,4.88,4.87,4.88,92000.0,3.2864,3.2864,3.2797,3.2864,92000.0
2009-12-07 10:45:00,4.88,4.88,4.87,4.87,40000.0,3.2864,3.2864,3.2797,3.2797,40000.0
2009-12-07 10:50:00,4.88,4.88,4.88,4.88,46400.0,3.2864,3.2864,3.2864,3.2864,46400.0
2009-12-07 10:55:00,4.88,4.88,4.87,4.87,29600.0,3.2864,3.2864,3.2797,3.2797,29600.0
2009-12-07 11:00:00,4.87,4.87,4.87,4.87,48800.0,3.2797,3.2797,3.2797,3.2797,48800.0
2009-12-07 11:05:00,4.87,4.88,4.87,4.87,36000.0,3.2797,3.2864,3.2797,3.2797,36000.0
2009-12-07 11:10:00,4.87,4.87,4.86,4.86,29600.0,3.2797,3.2797,3.2729,3.2729,29600.0
2009-12-07 11:15:00,4.86,4.86,4.86,4.86,44000.0,3.2729,3.2729,3.2729,3.2729,44000.0
2009-12-07 11:20:00,4.86,4.86,4.86,4.86,50400.0,3.2729,3.2729,3.2729,3.2729,50400.0
2009-12-07 11:25:00,4.86,4.86,4.86,4.86,48000.0,3.2729,3.2729,3.2729,3.2729,48000.0
2009-12-07 11:30:00,4.86,4.87,4.86,4.87,45600.0,3.2729,3.2797,3.2729,3.2797,45600.0
2009-12-07 11:35:00,4.87,4.87,4.86,4.87,49600.0,3.2797,3.2797,3.2729,3.2797,49600.0
2009-12-07 11:40:00,4.87,4.87,4.86,4.87,67200.0,3.2797,3.2797,3.2729,3.2797,67200.0
2009-12-07 11:45:00,4.87,4.87,4.87,4.87,112000.0,3.2797,3.2797,3.2797,3.2797,112000.0
2009-12-07 11:50:00,4.87,4.88,4.87,4.88,105600.0,3.2797,3.2864,3.2797,3.2864,105600.0
2009-12-07 11:55:00,4.88,4.88,4.87,4.88,52000.0,3.2864,3.2864,3.2797,3.2864,52000.0
2009-12-07 12:00:00,4.88,4.88,4.87,4.87,61600.0,3.2864,3.2864,3.2797,3.2797,61600.0
2009-12-07 12:05:00,4.87,4.88,4.87,4.88,57600.0,3.2797,3.2864,3.2797,3.2864,57600.0
2009-12-07 12:10:00,4.88,4.88,4.87,4.88,51200.0,3.2864,3.2864,3.2797,3.2864,51200.0
2009-12-07 12:15:00,4.88,4.88,4.88,4.88,48000.0,3.2864,3.2864,3.2864,3.2864,48000.0
2009-12-07 12:20:00,4.88,4.89,4.87,4.88,76800.0,3.2864,3.2931,3.2797,3.2864,76800.0
2009-12-07 12:25:00,4.88,4.88,4.87,4.88,83200.0,3.2864,3.2864,3.2797,3.2864,83200.0
2009-12-07 12:30:00,4.88,4.88,4.88,4.88,54400.0,3.2864,3.2864,3.2864,3.2864,54400.0
2009-12-07 12:35:00,4.88,4.89,4.88,4.88,98400.0,3.2864,3.2931,3.2864,3.2864,98400.0
2009-12-07 12:40:00,4.88,4.89,4.88,4.89,115200.0,3.2864,3.2931,3.2864,3.2931,115200.0
2009-12-07 12:45:00,4.89,4.89,4.89,4.89,58400.0,3.2931,3.2931,3.2931,3.2931,58400.0
2009-12-07 12:50:00,4.89,4.9,4.89,4.89,37600.0,3.2931,3.2999,3.2931,3.2931,37600.0
2009-12-07 12:55:00,4.89,4.89,4.89,4.89,65600.0,3.2931,3.2931,3.2931,3.2931,65600.0
2009-12-07 13:00:00,4.89,4.89,4.89,4.89,80000.0,3.2931,3.2931,3.2931,3.2931,80000.0
2009-12-07 13:05:00,4.88,4.89,4.88,4.89,61600.0,3.2864,3.2931,3.2864,3.2931,61600.0
2009-12-07 13:10:00,4.89,4.89,4.88,4.89,84000.0,3.2931,3.2931,3.2864,3.2931,84000.0
2009-12-07 13:15:00,4.89,4.9,4.89,4.89,72800.0,3.2931,3.2999,3.2931,3.2931,72800.0
2009-12-07 13:20:00,4.89,4.9,4.89,4.9,85600.0,3.2931,3.2999,3.2931,3.2999,85600.0
2009-12-07 13:25:00,4.89,4.9,4.89,4.89,48000.0,3.2931,3.2999,3.2931,3.2931,48000.0
2009-12-07 13:30:00,4.89,4.9,4.89,4.89,97600.0,3.2931,3.2999,3.2931,3.2931,97600.0
2009-12-07 13:35:00,4.89,4.9,4.89,4.9,94400.0,3.2931,3.2999,3.2931,3.2999,94400.0
2009-12-07 13:40:00,4.9,4.9,4.9,4.9,126400.0,3.2999,3.2999,3.2999,3.2999,126400.0
2009-12-07 13:45:00,4.9,4.9,4.9,4.9,72000.0,3.2999,3.2999,3.2999,3.2999,72000.0
2009-12-07 13:50:00,4.9,4.9,4.9,4.9,109600.0,3.2999,3.2999,3.2999,3.2999,109600.0
2009-12-07 13:55:00,4.9,4.9,4.89,4.89,104000.0,3.2999,3.2999,3.2931,3.2931,104000.0
2009-12-07 14:00:00,4.89,4.89,4.89,4.89,62400.0,3.2931,3.2931,3.2931,3.2931,62400.0
2009-12-07 14:05:00,4.89,4.89,4.88,4.88,64800.0,3.2931,3.2931,3.2864,3.2864,64800.0
2009-12-07 14:10:00,4.88,4.88,4.88,4.88,73600.0,3.2864,3.2864,3.2864,3.2864,73600.0
2009-12-07 14:15:00,4.88,4.88,4.88,4.88,159200.0,3.2864,3.2864,3.2864,3.2864,159200.0
2009-12-07 14:20:00,4.88,4.88,4.87,4.87,74400.0,3.2864,3.2864,3.2797,3.2797,74400.0
2009-12-07 14:25:00,4.87,4.87,4.87,4.87,75200.0,3.2797,3.2797,3.2797,3.2797,75200.0
2009-12-07 14:30:00,4.87,4.87,4.86,4.86,230400.0,3.2797,3.2797,3.2729,3.2729,230400.0
2009-12-07 14:35:00,4.86,4.86,4.85,4.85,153600.0,3.2729,3.2729,3.2662,3.2662,153600.0
2009-12-07 14:40:00,4.85,4.85,4.84,4.84,158400.0,3.2662,3.2662,3.2595,3.2595,158400.0
2009-12-07 14:45:00,4.84,4.84,4.83,4.84,114400.0,3.2595,3.2595,3.2527,3.2595,114400.0
2009-12-07 14:50:00,4.84,4.84,4.83,4.83,220000.0,3.2595,3.2595,3.2527,3.2527,220000.0
2009-12-07 14:55:00,4.83,4.83,4.83,4.83,153600.0,3.2527,3.2527,3.2527,3.2527,153600.0
2009-12-07 15:00:00,4.83,4.84,4.83,4.84,172000.0,3.2527,3.2595,3.2527,3.2595,172000.0
2009-12-07 15:05:00,4.84,4.84,4.83,4.84,41600.0,3.2595,3.2595,3.2527,3.2595,41600.0
2009-12-07 15:10:00,4.84,4.85,4.84,4.85,44000.0,3.2595,3.2662,3.2595,3.2662,44000.0
2009-12-07 15:15:00,4.84,4.85,4.84,4.84,108800.0,3.2595,3.2662,3.2595,3.2595,108800.0
2009-12-07 15:20:00,4.84,4.84,4.83,4.83,128800.0,3.2595,3.2595,3.2527,3.2527,128800.0
2009-12-07 15:25:00,4.83,4.83,4.82,4.83,296000.0,3.2527,3.2527,3.246,3.2527,296000.0
2009-12-07 15:30:00,4.83,4.84,4.83,4.84,207200.0,3.2527,3.2595,3.2527,3.2595,207200.0
2009-12-07 15:35:00,4.84,4.84,4.83,4.84,170400.0,3.2595,3.2595,3.2527,3.2595,170400.0
2009-12-07 15:40:00,4.84,4.84,4.83,4.84,144800.0,3.2595,3.2595,3.2527,3.2595,144800.0
2009-12-07 15:45:00,4.84,4.84,4.83,4.83,308800.0,3.2595,3.2595,3.2527,3.2527,308800.0
2009-12-07 15:50:00,4.83,4.84,4.83,4.83,215200.0,3.2527,3.2595,3.2527,3.2527,215200.0
2009-12-07 15:55:00,4.83,4.84,4.83,4.84,357600.0,3.2527,3.2595,3.2527,3.2595,357600.0
2009-12-08 09:30:00,4.78,4.8,4.75,4.75,184000.0,3.2191,3.2325,3.1989,3.1989,184000.0
2009-12-08 09:35:00,4.75,4.76,4.75,4.76,292000.0,3.1989,3.2056,3.1989,3.2056,292000.0
2009-12-08 09:40:00,4.76,4.76,4.72,4.73,134400.0,3.2056,3.2056,3.1787,3.1854,134400.0
2009-12-08 09:45:00,4.73,4.75,4.72,4.75,208000.0,3.1854,3.1989,3.1787,3.1989,208000.0
2009-12-08 09:50:00,4.75,4.76,4.74,4.76,381600.0,3.1989,3.2056,3.1921,3.2056,381600.0
2009-12-08 09:55:00,4.76,4.78,4.76,4.78,164000.0,3.2056,3.2191,3.2056,3.2191,164000.0
2009-12-08 10:00:00,4.78,4.79,4.78,4.78,159200.0,3.2191,3.2258,3.2191,3.2191,159200.0
2009-12-08 10:05:00,4.78,4.8,4.78,4.79,444800.0,3.2191,3.2325,3.2191,3.2258,444800.0
2009-12-08 10:10:00,4.79,4.8,4.75,4.79,472800.0,3.2258,3.2325,3.1989,3.2258,472800.0
2009-12-08 10:15:00,4.79,4.79,4.75,4.79,423200.0,3.2258,3.2258,3.1989,3.2258,423200.0
2009-12-08 10:20:00,4.79,4.82,4.75,4.82,329600.0,3.2258,3.246,3.1989,3.246,329600.0
2009-12-08 10:25:00,4.81,4.82,4.81,4.81,80000.0,3.2393,3.246,3.2393,3.2393,80000.0
2009-12-08 10:30:00,4.81,4.81,4.8,4.81,69600.0,3.2393,3.2393,3.2325,3.2393,69600.0
2009-12-08 10:35:00,4.8,4.8,4.8,4.8,47200.0,3.2325,3.2325,3.2325,3.2325,47200.0
2009-12-08 10:40:00,4.8,4.8,4.79,4.8,39200.0,3.2325,3.2325,3.2258,3.2325,39200.0
2009-12-08 10:45:00,4.8,4.8,4.79,4.79,38400.0,3.2325,3.2325,3.2258,3.2258,38400.0
2009-12-08 10:50:00,4.79,4.81,4.78,4.8,95200.0,3.2258,3.2393,3.2191,3.2325,95200.0
2009-12-08 10:55:00,4.8,4.81,4.8,4.81,82400.0,3.2325,3.2393,3.2325,3.2393,82400.0
2009-12-08 11:00:00,4.81,4.81,4.8,4.81,30400.0,3.2393,3.2393,3.2325,3.2393,30400.0
2009-12-08 11:05:00,4.81,4.82,4.81,4.82,29600.0,3.2393,3.246,3.2393,3.246,29600.0
2009-12-08 11:10:00,4.82,4.83,4.82,4.83,69600.0,3.246,3.2527,3.246,3.2527,69600.0
2009-12-08 11:15:00,4.83,4.83,4.83,4.83,46400.0,3.2527,3.2527,3.2527,3.2527,46400.0
2009-12-08 11:20:00,4.83,4.84,4.83,4.83,63200.0,3.2527,3.2595,3.2527,3.2527,63200.0
2009-12-08 11:25:00,4.83,4.84,4.83,4.83,36800.0,3.2527,3.2595,3.2527,3.2527,36800.0
2009-12-08 11:30:00,4.83,4.84,4.83,4.83,20000.0,3.2527,3.2595,3.2527,3.2527,20000.0
2009-12-08 11:35:00,4.83,4.84,4.83,4.84,24000.0,3.2527,3.2595,3.2527,3.2595,24000.0
2009-12-08 11:40:00,4.84,4.85,4.84,4.85,68800.0,3.2595,3.2662,3.2595,3.2662,68800.0
2009-12-08 11:45:00,4.85,4.85,4.85,4.85,61600.0,3.2662,3.2662,3.2662,3.2662,61600.0
2009-12-08 11:50:00,4.85,4.86,4.84,4.85,59200.0,3.2662,3.2729,3.2595,3.2662,59200.0
2009-12-08 11:55:00,4.85,4.85,4.84,4.85,30400.0,3.2662,3.2662,3.2595,3.2662,30400.0
2009-12-08 12:00:00,4.85,4.85,4.84,4.84,42400.0,3.2662,3.2662,3.2595,3.2595,42400.0
2009-12-08 12:05:00,4.84,4.84,4.84,4.84,29600.0,3.2595,3.2595,3.2595,3.2595,29600.0
2009-12-08 12:10:00,4.84,4.84,4.83,4.83,29600.0,3.2595,3.2595,3.2527,3.2527,29600.0
2009-12-08 12:15:00,4.83,4.83,4.83,4.83,4000.0,3.2527,3.2527,3.2527,3.2527,4000.0
2009-12-08 12:20:00,4.83,4.83,4.83,4.83,25600.0,3.2527,3.2527,3.2527,3.2527,25600.0
2009-12-08 12:25:00,4.83,4.83,4.81,4.82,31200.0,3.2527,3.2527,3.2393,3.246,31200.0
2009-12-08 12:30:00,4.82,4.82,4.82,4.82,9600.0,3.246,3.246,3.246,3.246,9600.0
2009-12-08 12:35:00,4.82,4.82,4.81,4.82,37600.0,3.246,3.246,3.2393,3.246,37600.0
2009-12-08 12:40:00,4.82,4.82,4.82,4.82,11200.0,3.246,3.246,3.246,3.246,11200.0
2009-12-08 12:45:00,4.82,4.82,4.81,4.82,18400.0,3.246,3.246,3.2393,3.246,18400.0
2009-12-08 12:50:00,4.81,4.81,4.81,4.81,16800.0,3.2393,3.2393,3.2393,3.2393,16800.0
2009-12-08 12:55:00,4.81,4.82,4.81,4.82,47200.0,3.2393,3.246,3.2393,3.246,47200.0
2009-12-08 13:00:00,4.82,4.82,4.82,4.82,10400.0,3.246,3.246,3.246,3.246,10400.0
2009-12-08 13:05:00,4.82,4.82,4.81,4.81,30400.0,3.246,3.246,3.2393,3.2393,30400.0
2009-12-08 13:10:00,4.81,4.81,4.8,4.81,21600.0,3.2393,3.2393,3.2325,3.2393,21600.0
2009-12-08 13:15:00,4.81,4.81,4.81,4.81,21600.0,3.2393,3.2393,3.2393,3.2393,21600.0
2009-12-08 13:20:00,4.81,4.81,4.8,4.81,26400.0,3.2393,3.2393,3.2325,3.2393,26400.0
2009-12-08 13:25:00,4.8,4.8,4.8,4.8,36800.0,3.2325,3.2325,3.2325,3.2325,36800.0
2009-12-08 13:30:00,4.8,4.81,4.8,4.81,17600.0,3.2325,3.2393,3.2325,3.2393,17600.0
2009-12-08 13:35:00,4.81,4.81,4.81,4.81,28000.0,3.2393,3.2393,3.2393,3.2393,28000.0
2009-12-08 13:40:00,4.81,4.82,4.81,4.81,70400.0,3.2393,3.246,3.2393,3.2393,70400.0
2009-12-08 13:45:00,4.81,4.82,4.81,4.81,39200.0,3.2393,3.246,3.2393,3.2393,39200.0
2009-12-08 13:50:00,4.81,4.81,4.81,4.81,16800.0,3.2393,3.2393,3.2393,3.2393,16800.0
2009-12-08 13:55:00,4.81,4.81,4.8,4.8,39200.0,3.2393,3.2393,3.2325,3.2325,39200.0
2009-12-08 14:00:00,4.8,4.81,4.8,4.8,19200.0,3.2325,3.2393,3.2325,3.2325,19200.0
2009-12-08 14:05:00,4.81,4.82,4.81,4.82,40000.0,3.2393,3.246,3.2393,3.246,40000.0
2009-12-08 14:10:00,4.81,4.81,4.81,4.81,32000.0,3.2393,3.2393,3.2393,3.2393,32000.0
2009-12-08 14:15:00,4.81,4.81,4.8,4.81,16000.0,3.2393,3.2393,3.2325,3.2393,16000.0
2009-12-08 14:20:00,4.8,4.8,4.79,4.8,68000.0,3.2325,3.2325,3.2258,3.2325,68000.0
2009-12-08 14:25:00,4.8,4.8,4.79,4.8,67200.0,3.2325,3.2325,3.2258,3.2325,67200.0
2009-12-08 14:30:00,4.8,4.81,4.8,4.81,34400.0,3.2325,3.2393,3.2325,3.2393,34400.0
2009-12-08 14:35:00,4.81,4.81,4.8,4.81,58400.0,3.2393,3.2393,3.2325,3.2393,58400.0
2009-12-08 14:40:00,4.81,4.81,4.8,4.8,16800.0,3.2393,3.2393,3.2325,3.2325,16800.0
2009-12-08 14:45:00,4.8,4.8,4.8,4.8,35200.0,3.2325,3.2325,3.2325,3.2325,35200.0
2009-12-08 14:50:00,4.8,4.8,4.79,4.79,95200.0,3.2325,3.2325,3.2258,3.2258,95200.0
2009-12-08 14:55:00,4.79,4.8,4.79,4.8,92800.0,3.2258,3.2325,3.2258,3.2325,92800.0
2009-12-08 15:00:00,4.8,4.8,4.8,4.8,38400.0,3.2325,3.2325,3.2325,3.2325,38400.0
2009-12-08 15:05:00,4.8,4.81,4.8,4.81,125600.0,3.2325,3.2393,3.2325,3.2393,125600.0
2009-12-08 15:10:00,4.81,4.82,4.8,4.8,81600.0,3.2393,3.246,3.2325,3.2325,81600.0
2009-12-08 15:15:00,4.8,4.81,4.8,4.8,105600.0,3.2325,3.2393,3.2325,3.2325,105600.0
2009-12-08 15:20:00,4.8,4.81,4.8,4.81,40800.0,3.2325,3.2393,3.2325,3.2393,40800.0
2009-12-08 15:25:00,4.81,4.81,4.81,4.81,48000.0,3.2393,3.2393,3.2393,3.2393,48000.0
2009-12-08 15:30:00,4.81,4.81,4.8,4.8,87200.0,3.2393,3.2393,3.2325,3.2325,87200.0
2009-12-08 15:35:00,4.8,4.81,4.8,4.8,117600.0,3.2325,3.2393,3.2325,3.2325,117600.0
2009-12-08 15:40:00,4.8,4.81,4.8,4.81,95200.0,3.2325,3.2393,3.2325,3.2393,95200.0
2009-12-08 15:45:00,4.81,4.81,4.8,4.8,145600.0,3.2393,3.2393,3.2325,3.2325,145600.0
2009-12-08 15:50:00,4.8,4.8,4.79,4.8,201600.0,3.2325,3.2325,3.2258,3.2325,201600.0
2009-12-08 15:55:00,4.8,4.81,4.8,4.8,358400.0,3.2325,3.2393,3.2325,3.2325,358400.0
2009-12-09 09:30:00,4.78,4.79,4.76,4.76,116800.0,3.2191,3.2258,3.2056,3.2056,116800.0
2009-12-09 09:35:00,4.76,4.76,4.73,4.73,80000.0,3.2056,3.2056,3.1854,3.1854,80000.0
2009-12-09 09:40:00,4.73,4.73,4.72,4.73,116800.0,3.1854,3.1854,3.1787,3.1854,116800.0
2009-12-09 09:45:00,4.73,4.74,4.73,4.74,123200.0,3.1854,3.1921,3.1854,3.1921,123200.0
2009-12-09 09:50:00,4.74,4.76,4.73,4.76,122400.0,3.1921,3.2056,3.1854,3.2056,122400.0
2009-12-09 09:55:00,4.76,4.79,4.76,4.78,213600.0,3.2056,3.2258,3.2056,3.2191,213600.0
2009-12-09 10:00:00,4.78,4.81,4.78,4.79,307200.0,3.2191,3.2393,3.2191,3.2258,307200.0
2009-12-09 10:05:00,4.8,4.81,4.79,4.8,228800.0,3.2325,3.2393,3.2258,3.2325,228800.0
2009-12-09 10:10:00,4.8,4.81,4.78,4.78,95200.0,3.2325,3.2393,3.2191,3.2191,95200.0
2009-12-09 10:15:00,4.78,4.79,4.78,4.79,72800.0,3.2191,3.2258,3.2191,3.2258,72800.0
2009-12-09 10:20:00,4.79,4.79,4.77,4.78,72000.0,3.2258,3.2258,3.2123,3.2191,72000.0
2009-12-09 10:25:00,4.78,4.78,4.78,4.78,40000.0,3.2191,3.2191,3.2191,3.2191,40000.0
2009-12-09 10:30:00,4.78,4.79,4.77,4.78,101600.0,3.2191,3.2258,3.2123,3.2191,101600.0
2009-12-09 10:35:00,4.78,4.78,4.77,4.78,80800.0,3.2191,3.2191,3.2123,3.2191,80800.0
2009-12-09 10:40:00,4.78,4.8,4.78,4.8,36000.0,3.2191,3.2325,3.2191,3.2325,36000.0
2009-12-09 10:45:00,4.8,4.82,4.8,4.82,62400.0,3.2325,3.246,3.2325,3.246,62400.0
2009-12-09 10:50:00,4.82,4.83,4.82,4.83,45600.0,3.246,3.2527,3.246,3.2527,45600.0
2009-12-09 10:55:00,4.82,4.83,4.81,4.81,276800.0,3.246,3.2527,3.2393,3.2393,276800.0
2009-12-09 11:00:00,4.82,4.82,4.81,4.82,45600.0,3.246,3.246,3.2393,3.246,45600.0
2009-12-09 11:05:00,4.82,4.82,4.81,4.81,47200.0,3.246,3.246,3.2393,3.2393,47200.0
2009-12-09 11:10:00,4.81,4.82,4.81,4.82,42400.0,3.2393,3.246,3.2393,3.246,42400.0
2009-12-09 11:15:00,4.82,4.82,4.81,4.81,39200.0,3.246,3.246,3.2393,3.2393,39200.0
2009-12-09 11:20:00,4.81,4.82,4.81,4.82,34400.0,3.2393,3.246,3.2393,3.246,34400.0
2009-12-09 11:25:00,4.82,4.82,4.81,4.81,17600.0,3.246,3.246,3.2393,3.2393,17600.0
2009-12-09 11:30:00,4.81,4.82,4.81,4.82,26400.0,3.2393,3.246,3.2393,3.246,26400.0
2009-12-09 11:35:00,4.82,4.82,4.81,4.82,108800.0,3.246,3.246,3.2393,3.246,108800.0
2009-12-09 11:40:00,4.82,4.82,4.81,4.81,29600.0,3.246,3.246,3.2393,3.2393,29600.0
2009-12-09 11:45:00,4.81,4.81,4.81,4.81,29600.0,3.2393,3.2393,3.2393,3.2393,29600.0
2009-12-09 11:50:00,4.81,4.81,4.81,4.81,46400.0,3.2393,3.2393,3.2393,3.2393,46400.0
2009-12-09 11:55:00,4.81,4.81,4.81,4.81,40800.0,3.2393,3.2393,3.2393,3.2393,40800.0
2009-12-09 12:00:00,4.81,4.81,4.81,4.81,38400.0,3.2393,3.2393,3.2393,3.2393,38400.0
2009-12-09 12:05:00,4.81,4.82,4.81,4.81,50400.0,3.2393,3.246,3.2393,3.2393,50400.0
2009-12-09 12:10:00,4.81,4.82,4.81,4.81,39200.0,3.2393,3.246,3.2393,3.2393,39200.0
2009-12-09 12:15:00,4.81,4.81,4.8,4.81,68800.0,3.2393,3.2393,3.2325,3.2393,68800.0
2009-12-09 12:20:00,4.81,4.81,4.8,4.81,72800.0,3.2393,3.2393,3.2325,3.2393,72800.0
2009-12-09 12:25:00,4.81,4.81,4.81,4.81,80800.0,3.2393,3.2393,3.2393,3.2393,80800.0
2009-12-09 12:30:00,4.81,4.82,4.81,4.82,60000.0,3.2393,3.246,3.2393,3.246,60000.0
2009-12-09 12:35:00,4.82,4.82,4.82,4.82,124000.0,3.246,3.246,3.246,3.246,124000.0
2009-12-09 12:40:00,4.82,4.83,4.82,4.82,172000.0,3.246,3.2527,3.246,3.246,172000.0
2009-12-09 12:45:00,4.82,4.82,4.81,4.81,40000.0,3.246,3.246,3.2393,3.2393,40000.0
2009-12-09 12:50:00,4.81,4.81,4.8,4.8,35200.0,3.2393,3.2393,3.2325,3.2325,35200.0
2009-12-09 12:55:00,4.8,4.81,4.8,4.81,12000.0,3.2325,3.2393,3.2325,3.2393,12000.0
2009-12-09 13:00:00,4.8,4.81,4.8,4.8,60000.0,3.2325,3.2393,3.2325,3.2325,60000.0
2009-12-09 13:05:00,4.8,4.8,4.8,4.8,30400.0,3.2325,3.2325,3.2325,3.2325,30400.0
2009-12-09 13:10:00,4.8,4.8,4.8,4.8,12000.0,3.2325,3.2325,3.2325,3.2325,12000.0
2009-12-09 13:15:00,4.8,4.8,4.8,4.8,24000.0,3.2325,3.2325,3.2325,3.2325,24000.0
2009-12-09 13:20:00,4.8,4.8,4.8,4.8,22400.0,3.2325,3.2325,3.2325,3.2325,22400.0
2009-12-09 13:25:00,4.79,4.8,4.79,4.79,54400.0,3.2258,3.2325,3.2258,3.2258,54400.0
2009-12-09 13:30:00,4.79,4.8,4.79,4.79,48800.0,3.2258,3.2325,3.2258,3.2258,48800.0
2009-12-09 13:35:00,4.79,4.79,4.79,4.79,21600.0,3.2258,3.2258,3.2258,3.2258,21600.0
2009-12-09 13:40:00,4.79,4.79,4.78,4.78,40800.0,3.2258,3.2258,3.2191,3.2191,40800.0
2009-12-09 13:45:00,4.78,4.79,4.78,4.78,26400.0,3.2191,3.2258,3.2191,3.2191,26400.0
2009-12-09 13:50:00,4.79,4.79,4.79,4.79,27200.0,3.2258,3.2258,3.2258,3.2258,27200.0
2009-12-09 13:55:00,4.79,4.79,4.78,4.78,34400.0,3.2258,3.2258,3.2191,3.2191,34400.0
2009-12-09 14:00:00,4.78,4.79,4.78,4.79,65600.0,3.2191,3.2258,3.2191,3.2258,65600.0
2009-12-09 14:05:00,4.79,4.79,4.79,4.79,37600.0,3.2258,3.2258,3.2258,3.2258,37600.0
2009-12-09 14:10:00,4.79,4.79,4.79,4.79,28800.0,3.2258,3.2258,3.2258,3.2258,28800.0
2009-12-09 14:15:00,4.79,4.8,4.79,4.79,34400.0,3.2258,3.2325,3.2258,3.2258,34400.0
2009-12-09 14:20:00,4.79,4.79,4.79,4.79,39200.0,3.2258,3.2258,3.2258,3.2258,39200.0
2009-12-09 14:25:00,4.79,4.79,4.78,4.78,68000.0,3.2258,3.2258,3.2191,3.2191,68000.0
2009-12-09 14:30:00,4.78,4.79,4.78,4.79,62400.0,3.2191,3.2258,3.2191,3.2258,62400.0
2009-12-09 14:35:00,4.79,4.8,4.79,4.8,98400.0,3.2258,3.2325,3.2258,3.2325,98400.0
2009-12-09 14:40:00,4.8,4.81,4.8,4.81,47200.0,3.2325,3.2393,3.2325,3.2393,47200.0
2009-12-09 14:45:00,4.81,4.81,4.81,4.81,76000.0,3.2393,3.2393,3.2393,3.2393,76000.0
2009-12-09 14:50:00,4.81,4.81,4.81,4.81,55200.0,3.2393,3.2393,3.2393,3.2393,55200.0
2009-12-09 14:55:00,4.81,4.81,4.8,4.8,66400.0,3.2393,3.2393,3.2325,3.2325,66400.0
2009-12-09 15:00:00,4.8,4.82,4.8,4.82,184000.0,3.2325,3.246,3.2325,3.246,184000.0
2009-12-09 15:05:00,4.82,4.83,4.82,4.82,199200.0,3.246,3.2527,3.246,3.246,199200.0
2009-12-09 15:10:00,4.82,4.83,4.82,4.83,168800.0,3.246,3.2527,3.246,3.2527,168800.0
2009-12-09 15:15:00,4.83,4.84,4.83,4.83,161600.0,3.2527,3.2595,3.2527,3.2527,161600.0
2009-12-09 15:20:00,4.83,4.84,4.83,4.84,162400.0,3.2527,3.2595,3.2527,3.2595,162400.0
2009-12-09 15:25:00,4.84,4.84,4.83,4.83,81600.0,3.2595,3.2595,3.2527,3.2527,81600.0
2009-12-09 15:30:00,4.83,4.83,4.83,4.83,105600.0,3.2527,3.2527,3.2527,3.2527,105600.0
2009-12-09 15:35:00,4.83,4.83,4.82,4.82,132000.0,3.2527,3.2527,3.246,3.246,132000.0
2009-12-09 15:40:00,4.82,4.83,4.82,4.83,126400.0,3.246,3.2527,3.246,3.2527,126400.0
2009-12-09 15:45:00,4.83,4.83,4.83,4.83,92000.0,3.2527,3.2527,3.2527,3.2527,92000.0
2009-12-09 15:50:00,4.83,4.83,4.83,4.83,244800.0,3.2527,3.2527,3.2527,3.2527,244800.0
2009-12-09 15:55:00,4.83,4.84,4.83,4.84,352800.0,3.2527,3.2595,3.2527,3.2595,352800.0
2009-12-10 09:30:00,4.86,4.86,4.83,4.86,108000.0,3.2729,3.2729,3.2527,3.2729,108000.0
2009-12-10 09:35:00,4.86,4.88,4.86,4.87,74400.0,3.2729,3.2864,3.2729,3.2797,74400.0
2009-12-10 09:40:00,4.87,4.89,4.87,4.89,69600.0,3.2797,3.2931,3.2797,3.2931,69600.0
2009-12-10 09:45:00,4.89,4.9,4.89,4.89,73600.0,3.2931,3.2999,3.2931,3.2931,73600.0
2009-12-10 09:50:00,4.89,4.89,4.87,4.87,264800.0,3.2931,3.2931,3.2797,3.2797,264800.0
2009-12-10 09:55:00,4.88,4.89,4.87,4.88,41600.0,3.2864,3.2931,3.2797,3.2864,41600.0
2009-12-10 10:00:00,4.88,4.88,4.87,4.87,100800.0,3.2864,3.2864,3.2797,3.2797,100800.0
2009-12-10 10:05:00,4.87,4.88,4.87,4.87,264800.0,3.2797,3.2864,3.2797,3.2797,264800.0
2009-12-10 10:10:00,4.87,4.89,4.87,4.89,469600.0,3.2797,3.2931,3.2797,3.2931,469600.0
2009-12-10 10:15:00,4.89,4.89,4.88,4.88,460000.0,3.2931,3.2931,3.2864,3.2864,460000.0
2009-12-10 10:20:00,4.88,4.88,4.88,4.88,77600.0,3.2864,3.2864,3.2864,3.2864,77600.0
2009-12-10 10:25:00,4.88,4.89,4.88,4.88,162400.0,3.2864,3.2931,3.2864,3.2864,162400.0
2009-12-10 10:30:00,4.88,4.88,4.87,4.87,206400.0,3.2864,3.2864,3.2797,3.2797,206400.0
2009-12-10 10:35:00,4.87,4.87,4.86,4.87,81600.0,3.2797,3.2797,3.2729,3.2797,81600.0
2009-12-10 10:40:00,4.86,4.87,4.86,4.86,101600.0,3.2729,3.2797,3.2729,3.2729,101600.0
2009-12-10 10:45:00,4.86,4.87,4.86,4.87,44800.0,3.2729,3.2797,3.2729,3.2797,44800.0
2009-12-10 10:50:00,4.87,4.87,4.87,4.87,44000.0,3.2797,3.2797,3.2797,3.2797,44000.0
2009-12-10 10:55:00,4.87,4.87,4.87,4.87,76800.0,3.2797,3.2797,3.2797,3.2797,76800.0
2009-12-10 11:00:00,4.87,4.87,4.87,4.87,40800.0,3.2797,3.2797,3.2797,3.2797,40800.0
2009-12-10 11:05:00,4.87,4.87,4.86,4.86,81600.0,3.2797,3.2797,3.2729,3.2729,81600.0
2009-12-10 11:10:00,4.86,4.87,4.86,4.87,49600.0,3.2729,3.2797,3.2729,3.2797,49600.0
2009-12-10 11:15:00,4.87,4.87,4.86,4.87,97600.0,3.2797,3.2797,3.2729,3.2797,97600.0
2009-12-10 11:20:00,4.86,4.87,4.85,4.86,48000.0,3.2729,3.2797,3.2662,3.2729,48000.0
2009-12-10 11:25:00,4.86,4.86,4.85,4.86,103200.0,3.2729,3.2729,3.2662,3.2729,103200.0
2009-12-10 11:30:00,4.86,4.87,4.86,4.86,40000.0,3.2729,3.2797,3.2729,3.2729,40000.0
2009-12-10 11:35:00,4.86,4.87,4.86,4.86,57600.0,3.2729,3.2797,3.2729,3.2729,57600.0
2009-12-10 11:40:00,4.86,4.86,4.86,4.86,65600.0,3.2729,3.2729,3.2729,3.2729,65600.0
2009-12-10 11:45:00,4.86,4.86,4.86,4.86,83200.0,3.2729,3.2729,3.2729,3.2729,83200.0
2009-12-10 11:50:00,4.86,4.86,4.86,4.86,20000.0,3.2729,3.2729,3.2729,3.2729,20000.0
2009-12-10 11:55:00,4.86,4.87,4.86,4.87,46400.0,3.2729,3.2797,3.2729,3.2797,46400.0
2009-12-10 12:00:00,4.87,4.87,4.87,4.87,73600.0,3.2797,3.2797,3.2797,3.2797,73600.0
2009-12-10 12:05:00,4.87,4.87,4.87,4.87,143200.0,3.2797,3.2797,3.2797,3.2797,143200.0
2009-12-10 12:10:00,4.87,4.88,4.87,4.88,159200.0,3.2797,3.2864,3.2797,3.2864,159200.0
2009-12-10 12:15:00,4.88,4.88,4.87,4.88,85600.0,3.2864,3.2864,3.2797,3.2864,85600.0
2009-12-10 12:20:00,4.88,4.88,4.87,4.88,49600.0,3.2864,3.2864,3.2797,3.2864,49600.0
2009-12-10 12:25:00,4.88,4.88,4.87,4.88,76800.0,3.2864,3.2864,3.2797,3.2864,76800.0
2009-12-10 12:30:00,4.88,4.89,4.88,4.89,36800.0,3.2864,3.2931,3.2864,3.2931,36800.0
2009-12-10 12:35:00,4.88,4.89,4.88,4.89,44000.0,3.2864,3.2931,3.2864,3.2931,44000.0
2009-12-10 12:40:00,4.89,4.89,4.89,4.89,64800.0,3.2931,3.2931,3.2931,3.2931,64800.0
2009-12-10 12:45:00,4.89,4.9,4.89,4.9,90400.0,3.2931,3.2999,3.2931,3.2999,90400.0
2009-12-10 12:50:00,4.9,4.9,4.89,4.89,41600.0,3.2999,3.2999,3.2931,3.2931,41600.0
2009-12-10 12:55:00,4.89,4.9,4.89,4.89,52000.0,3.2931,3.2999,3.2931,3.2931,52000.0
2009-12-10 13:00:00,4.89,4.89,4.88,4.89,284000.0,3.2931,3.2931,3.2864,3.2931,284000.0
2009-12-10 13:05:00,4.89,4.9,4.88,4.88,268000.0,3.2931,3.2999,3.2864,3.2864,268000.0
2009-12-10 13:10:00,4.88,4.88,4.87,4.87,40800.0,3.2864,3.2864,3.2797,3.2797,40800.0
2009-12-10 13:15:00,4.87,4.87,4.86,4.86,99200.0,3.2797,3.2797,3.2729,3.2729,99200.0
2009-12-10 13:20:00,4.86,4.86,4.86,4.86,12800.0,3.2729,3.2729,3.2729,3.2729,12800.0
2009-12-10 13:25:00,4.86,4.86,4.86,4.86,24800.0,3.2729,3.2729,3.2729,3.2729,24800.0
2009-12-10 13:30:00,4.86,4.86,4.86,4.86,23200.0,3.2729,3.2729,3.2729,3.2729,23200.0
2009-12-10 13:35:00,4.86,4.86,4.85,4.86,29600.0,3.2729,3.2729,3.2662,3.2729,29600.0
2009-12-10 13:40:00,4.86,4.86,4.86,4.86,40800.0,3.2729,3.2729,3.2729,3.2729,40800.0
2009-12-10 13:45:00,4.86,4.86,4.86,4.86,17600.0,3.2729,3.2729,3.2729,3.2729,17600.0
2009-12-10 13:50:00,4.86,4.86,4.86,4.86,23200.0,3.2729,3.2729,3.2729,3.2729,23200.0
2009-12-10 13:55:00,4.86,4.86,4.86,4.86,52800.0,3.2729,3.2729,3.2729,3.2729,52800.0
2009-12-10 14:00:00,4.86,4.86,4.86,4.86,28800.0,3.2729,3.2729,3.2729,3.2729,28800.0
2009-12-10 14:05:00,4.86,4.86,4.86,4.86,64000.0,3.2729,3.2729,3.2729,3.2729,64000.0
2009-12-10 14:10:00,4.86,4.88,4.86,4.87,383200.0,3.2729,3.2864,3.2729,3.2797,383200.0
2009-12-10 14:15:00,4.87,4.88,4.87,4.88,34400.0,3.2797,3.2864,3.2797,3.2864,34400.0
2009-12-10 14:20:00,4.88,4.88,4.88,4.88,32800.0,3.2864,3.2864,3.2864,3.2864,32800.0
2009-12-10 14:25:00,4.88,4.88,4.88,4.88,46400.0,3.2864,3.2864,3.2864,3.2864,46400.0
2009-12-10 14:30:00,4.88,4.89,4.88,4.88,46400.0,3.2864,3.2931,3.2864,3.2864,46400.0
2009-12-10 14:35:00,4.88,4.88,4.88,4.88,232000.0,3.2864,3.2864,3.2864,3.2864,232000.0
2009-12-10 14:40:00,4.88,4.88,4.87,4.87,52000.0,3.2864,3.2864,3.2797,3.2797,52000.0
2009-12-10 14:45:00,4.87,4.87,4.87,4.87,32000.0,3.2797,3.2797,3.2797,3.2797,32000.0
2009-12-10 14:50:00,4.87,4.87,4.86,4.87,53600.0,3.2797,3.2797,3.2729,3.2797,53600.0
2009-12-10 14:55:00,4.87,4.87,4.87,4.87,25600.0,3.2797,3.2797,3.2797,3.2797,25600.0
2009-12-10 15:00:00,4.87,4.87,4.86,4.86,64800.0,3.2797,3.2797,3.2729,3.2729,64800.0
2009-12-10 15:05:00,4.86,4.86,4.85,4.85,99200.0,3.2729,3.2729,3.2662,3.2662,99200.0
2009-12-10 15:10:00,4.85,4.86,4.85,4.86,57600.0,3.2662,3.2729,3.2662,3.2729,57600.0
2009-12-10 15:15:00,4.86,4.86,4.86,4.86,65600.0,3.2729,3.2729,3.2729,3.2729,65600.0
2009-12-10 15:20:00,4.86,4.86,4.85,4.85,103200.0,3.2729,3.2729,3.2662,3.2662,103200.0
2009-12-10 15:25:00,4.85,4.85,4.84,4.84,170400.0,3.2662,3.2662,3.2595,3.2595,170400.0
2009-12-10 15:30:00,4.84,4.85,4.84,4.84,105600.0,3.2595,3.2662,3.2595,3.2595,105600.0
2009-12-10 15:35:00,4.84,4.86,4.84,4.86,139200.0,3.2595,3.2729,3.2595,3.2729,139200.0
2009-12-10 15:40:00,4.86,4.86,4.85,4.85,97600.0,3.2729,3.2729,3.2662,3.2662,97600.0
2009-12-10 15:45:00,4.85,4.86,4.85,4.86,107200.0,3.2662,3.2729,3.2662,3.2729,107200.0
2009-12-10 15:50:00,4.86,4.86,4.85,4.85,132000.0,3.2729,3.2729,3.2662,3.2662,132000.0
2009-12-10 15:55:00,4.85,4.86,4.85,4.85,223200.0,3.2662,3.2729,3.2662,3.2662,223200.0
2009-12-11 09:30:00,4.86,4.9,4.86,4.89,67200.0,3.2729,3.2999,3.2729,3.2931,67200.0
2009-12-11 09:35:00,4.89,4.9,4.87,4.87,73600.0,3.2931,3.2999,3.2797,3.2797,73600.0
2009-12-11 09:40:00,4.88,4.88,4.87,4.88,48000.0,3.2864,3.2864,3.2797,3.2864,48000.0
2009-12-11 09:45:00,4.88,4.89,4.87,4.88,22400.0,3.2864,3.2931,3.2797,3.2864,22400.0
2009-12-11 09:50:00,4.87,4.89,4.86,4.89,32800.0,3.2797,3.2931,3.2729,3.2931,32800.0
2009-12-11 09:55:00,4.89,4.9,4.88,4.9,144000.0,3.2931,3.2999,3.2864,3.2999,144000.0
2009-12-11 10:00:00,4.9,4.9,4.88,4.88,36800.0,3.2999,3.2999,3.2864,3.2864,36800.0
2009-12-11 10:05:00,4.88,4.89,4.87,4.88,24000.0,3.2864,3.2931,3.2797,3.2864,24000.0
2009-12-11 10:10:00,4.88,4.88,4.88,4.88,17600.0,3.2864,3.2864,3.2864,3.2864,17600.0
2009-12-11 10:15:00,4.88,4.88,4.87,4.88,13600.0,3.2864,3.2864,3.2797,3.2864,13600.0
2009-12-11 10:20:00,4.88,4.88,4.88,4.88,62400.0,3.2864,3.2864,3.2864,3.2864,62400.0
2009-12-11 10:25:00,4.88,4.89,4.88,4.88,65600.0,3.2864,3.2931,3.2864,3.2864,65600.0
2009-12-11 10:30:00,4.88,4.89,4.88,4.88,84000.0,3.2864,3.2931,3.2864,3.2864,84000.0
2009-12-11 10:35:00,4.88,4.89,4.88,4.88,24000.0,3.2864,3.2931,3.2864,3.2864,24000.0
2009-12-11 10:40:00,4.88,4.88,4.88,4.88,5600.0,3.2864,3.2864,3.2864,3.2864,5600.0
2009-12-11 10:45:00,4.88,4.88,4.88,4.88,14400.0,3.2864,3.2864,3.2864,3.2864,14400.0
2009-12-11 10:50:00,4.88,4.88,4.88,4.88,6400.0,3.2864,3.2864,3.2864,3.2864,6400.0
2009-12-11 10:55:00,4.88,4.89,4.88,4.89,12800.0,3.2864,3.2931,3.2864,3.2931,12800.0
2009-12-11 11:00:00,4.89,4.89,4.88,4.88,64000.0,3.2931,3.2931,3.2864,3.2864,64000.0
2009-12-11 11:05:00,4.88,4.88,4.87,4.87,47200.0,3.2864,3.2864,3.2797,3.2797,47200.0
2009-12-11 11:10:00,4.87,4.88,4.87,4.88,80000.0,3.2797,3.2864,3.2797,3.2864,80000.0
2009-12-11 11:15:00,4.88,4.88,4.88,4.88,40000.0,3.2864,3.2864,3.2864,3.2864,40000.0
2009-12-11 11:20:00,4.88,4.88,4.85,4.85,102400.0,3.2864,3.2864,3.2662,3.2662,102400.0
2009-12-11 11:25:00,4.85,4.86,4.85,4.86,86400.0,3.2662,3.2729,3.2662,3.2729,86400.0
2009-12-11 11:30:00,4.85,4.86,4.85,4.86,80800.0,3.2662,3.2729,3.2662,3.2729,80800.0
2009-12-11 11:35:00,4.86,4.86,4.85,4.85,44800.0,3.2729,3.2729,3.2662,3.2662,44800.0
2009-12-11 11:40:00,4.85,4.85,4.84,4.85,60000.0,3.2662,3.2662,3.2595,3.2662,60000.0
2009-12-11 11:45:00,4.85,4.85,4.83,4.84,69600.0,3.2662,3.2662,3.2527,3.2595,69600.0
2009-12-11 11:50:00,4.84,4.85,4.84,4.85,56000.0,3.2595,3.2662,3.2595,3.2662,56000.0
2009-12-11 11:55:00,4.85,4.85,4.84,4.85,32000.0,3.2662,3.2662,3.2595,3.2662,32000.0
2009-12-11 12:00:00,4.86,4.86,4.85,4.85,13600.0,3.2729,3.2729,3.2662,3.2662,13600.0
2009-12-11 12:05:00,4.85,4.86,4.85,4.86,11200.0,3.2662,3.2729,3.2662,3.2729,11200.0
2009-12-11 12:10:00,4.86,4.86,4.85,4.86,36800.0,3.2729,3.2729,3.2662,3.2729,36800.0
2009-12-11 12:15:00,4.86,4.86,4.86,4.86,19200.0,3.2729,3.2729,3.2729,3.2729,19200.0
2009-12-11 12:20:00,4.86,4.87,4.86,4.86,52000.0,3.2729,3.2797,3.2729,3.2729,52000.0
2009-12-11 12:25:00,4.86,4.87,4.86,4.87,11200.0,3.2729,3.2797,3.2729,3.2797,11200.0
2009-12-11 12:30:00,4.86,4.87,4.86,4.87,40000.0,3.2729,3.2797,3.2729,3.2797,40000.0
2009-12-11 12:35:00,4.87,4.87,4.87,4.87,19200.0,3.2797,3.2797,3.2797,3.2797,19200.0
2009-12-11 12:40:00,4.87,4.87,4.87,4.87,10400.0,3.2797,3.2797,3.2797,3.2797,10400.0
2009-12-11 12:45:00,4.87,4.87,4.86,4.87,19200.0,3.2797,3.2797,3.2729,3.2797,19200.0
2009-12-11 12:50:00,4.87,4.88,4.87,4.88,36800.0,3.2797,3.2864,3.2797,3.2864,36800.0
2009-12-11 12:55:00,4.88,4.88,4.87,4.88,34400.0,3.2864,3.2864,3.2797,3.2864,34400.0
2009-12-11 13:00:00,4.88,4.88,4.87,4.87,20000.0,3.2864,3.2864,3.2797,3.2797,20000.0
2009-12-11 13:05:00,4.87,4.87,4.86,4.87,19200.0,3.2797,3.2797,3.2729,3.2797,19200.0
2009-12-11 13:10:00,4.87,4.87,4.87,4.87,7200.0,3.2797,3.2797,3.2797,3.2797,7200.0
2009-12-11 13:15:00,4.87,4.87,4.87,4.87,26400.0,3.2797,3.2797,3.2797,3.2797,26400.0
2009-12-11 13:20:00,4.87,4.87,4.87,4.87,20800.0,3.2797,3.2797,3.2797,3.2797,20800.0
2009-12-11 13:25:00,4.87,4.87,4.87,4.87,14400.0,3.2797,3.2797,3.2797,3.2797,14400.0
2009-12-11 13:30:00,4.87,4.88,4.87,4.87,24000.0,3.2797,3.2864,3.2797,3.2797,24000.0
2009-12-11 13:35:00,4.87,4.88,4.87,4.87,24800.0,3.2797,3.2864,3.2797,3.2797,24800.0
2009-12-11 13:40:00,4.87,4.88,4.87,4.87,7200.0,3.2797,3.2864,3.2797,3.2797,7200.0
2009-12-11 13:45:00,4.87,4.88,4.87,4.87,55200.0,3.2797,3.2864,3.2797,3.2797,55200.0
2009-12-11 13:50:00,4.87,4.88,4.87,4.87,11200.0,3.2797,3.2864,3.2797,3.2797,11200.0
2009-12-11 13:55:00,4.87,4.87,4.87,4.87,30400.0,3.2797,3.2797,3.2797,3.2797,30400.0
2009-12-11 14:00:00,4.87,4.88,4.87,4.87,95200.0,3.2797,3.2864,3.2797,3.2797,95200.0
2009-12-11 14:05:00,4.87,4.89,4.87,4.88,124000.0,3.2797,3.2931,3.2797,3.2864,124000.0
2009-12-11 14:10:00,4.88,4.88,4.88,4.88,61600.0,3.2864,3.2864,3.2864,3.2864,61600.0
2009-12-11 14:15:00,4.88,4.88,4.87,4.87,60800.0,3.2864,3.2864,3.2797,3.2797,60800.0
2009-12-11 14:20:00,4.88,4.88,4.88,4.88,86400.0,3.2864,3.2864,3.2864,3.2864,86400.0
2009-12-11 14:25:00,4.88,4.88,4.87,4.88,41600.0,3.2864,3.2864,3.2797,3.2864,41600.0
2009-12-11 14:30:00,4.88,4.88,4.87,4.88,113600.0,3.2864,3.2864,3.2797,3.2864,113600.0
2009-12-11 14:35:00,4.87,4.87,4.87,4.87,28000.0,3.2797,3.2797,3.2797,3.2797,28000.0
2009-12-11 14:40:00,4.87,4.88,4.87,4.88,106400.0,3.2797,3.2864,3.2797,3.2864,106400.0
2009-12-11 14:45:00,4.88,4.88,4.87,4.88,67200.0,3.2864,3.2864,3.2797,3.2864,67200.0
2009-12-11 14:50:00,4.88,4.88,4.87,4.87,56800.0,3.2864,3.2864,3.2797,3.2797,56800.0
2009-12-11 14:55:00,4.87,4.88,4.87,4.87,29600.0,3.2797,3.2864,3.2797,3.2797,29600.0
2009-12-11 15:00:00,4.88,4.88,4.87,4.88,55200.0,3.2864,3.2864,3.2797,3.2864,55200.0
2009-12-11 15:05:00,4.88,4.88,4.87,4.88,42400.0,3.2864,3.2864,3.2797,3.2864,42400.0
2009-12-11 15:10:00,4.88,4.88,4.87,4.88,56800.0,3.2864,3.2864,3.2797,3.2864,56800.0
2009-12-11 15:15:00,4.88,4.88,4.87,4.88,84800.0,3.2864,3.2864,3.2797,3.2864,84800.0
2009-12-11 15:20:00,4.88,4.88,4.87,4.88,104800.0,3.2864,3.2864,3.2797,3.2864,104800.0
2009-12-11 15:25:00,4.88,4.89,4.88,4.88,204800.0,3.2864,3.2931,3.2864,3.2864,204800.0
2009-12-11 15:30:00,4.88,4.89,4.88,4.88,135200.0,3.2864,3.2931,3.2864,3.2864,135200.0
2009-12-11 15:35:00,4.88,4.88,4.88,4.88,57600.0,3.2864,3.2864,3.2864,3.2864,57600.0
2009-12-11 15:40:00,4.88,4.88,4.88,4.88,191200.0,3.2864,3.2864,3.2864,3.2864,191200.0
2009-12-11 15:45:00,4.88,4.88,4.87,4.87,246400.0,3.2864,3.2864,3.2797,3.2797,246400.0
2009-12-11 15:50:00,4.87,4.88,4.87,4.88,162400.0,3.2797,3.2864,3.2797,3.2864,162400.0
2009-12-11 15:55:00,4.88,4.88,4.88,4.88,204800.0,3.2864,3.2864,3.2864,3.2864,204800.0
2009-12-14 09:30:00,4.89,4.91,4.87,4.91,174400.0,3.2931,3.3066,3.2797,3.3066,174400.0
2009-12-14 09:35:00,4.9,4.91,4.9,4.91,66400.0,3.2999,3.3066,3.2999,3.3066,66400.0
2009-12-14 09:40:00,4.91,4.91,4.9,4.9,99200.0,3.3066,3.3066,3.2999,3.2999,99200.0
2009-12-14 09:45:00,4.9,4.91,4.9,4.91,63200.0,3.2999,3.3066,3.2999,3.3066,63200.0
2009-12-14 09:50:00,4.91,4.91,4.91,4.91,72800.0,3.3066,3.3066,3.3066,3.3066,72800.0
2009-12-14 09:55:00,4.91,4.91,4.9,4.91,87200.0,3.3066,3.3066,3.2999,3.3066,87200.0
2009-12-14 10:00:00,4.91,4.91,4.89,4.89,69600.0,3.3066,3.3066,3.2931,3.2931,69600.0
2009-12-14 10:05:00,4.9,4.9,4.88,4.89,56800.0,3.2999,3.2999,3.2864,3.2931,56800.0
2009-12-14 10:10:00,4.89,4.9,4.89,4.9,56000.0,3.2931,3.2999,3.2931,3.2999,56000.0
2009-12-14 10:15:00,4.89,4.9,4.88,4.88,43200.0,3.2931,3.2999,3.2864,3.2864,43200.0
2009-12-14 10:20:00,4.88,4.89,4.88,4.89,69600.0,3.2864,3.2931,3.2864,3.2931,69600.0
2009-12-14 10:25:00,4.89,4.9,4.89,4.9,83200.0,3.2931,3.2999,3.2931,3.2999,83200.0
2009-12-14 10:30:00,4.9,4.91,4.9,4.91,61600.0,3.2999,3.3066,3.2999,3.3066,61600.0
2009-12-14 10:35:00,4.91,4.91,4.9,4.9,47200.0,3.3066,3.3066,3.2999,3.2999,47200.0
2009-12-14 10:40:00,4.9,4.9,4.9,4.9,32000.0,3.2999,3.2999,3.2999,3.2999,32000.0
2009-12-14 10:45:00,4.9,4.9,4.9,4.9,45600.0,3.2999,3.2999,3.2999,3.2999,45600.0
2009-12-14 10:50:00,4.9,4.9,4.9,4.9,70400.0,3.2999,3.2999,3.2999,3.2999,70400.0
2009-12-14 10:55:00,4.9,4.91,4.9,4.91,90400.0,3.2999,3.3066,3.2999,3.3066,90400.0
2009-12-14 11:00:00,4.91,4.91,4.91,4.91,42400.0,3.3066,3.3066,3.3066,3.3066,42400.0
2009-12-14 11:05:00,4.91,4.91,4.9,4.91,40000.0,3.3066,3.3066,3.2999,3.3066,40000.0
2009-12-14 11:10:00,4.91,4.91,4.9,4.91,92000.0,3.3066,3.3066,3.2999,3.3066,92000.0
2009-12-14 11:15:00,4.91,4.91,4.91,4.91,50400.0,3.3066,3.3066,3.3066,3.3066,50400.0
2009-12-14 11:20:00,4.91,4.93,4.91,4.92,143200.0,3.3066,3.3201,3.3066,3.3134,143200.0
2009-12-14 11:25:00,4.93,4.93,4.92,4.93,90400.0,3.3201,3.3201,3.3134,3.3201,90400.0
2009-12-14 11:30:00,4.93,4.93,4.93,4.93,25600.0,3.3201,3.3201,3.3201,3.3201,25600.0
2009-12-14 11:35:00,4.93,4.93,4.93,4.93,37600.0,3.3201,3.3201,3.3201,3.3201,37600.0
2009-12-14 11:40:00,4.93,4.93,4.93,4.93,55200.0,3.3201,3.3201,3.3201,3.3201,55200.0
2009-12-14 11:45:00,4.93,4.93,4.93,4.93,54400.0,3.3201,3.3201,3.3201,3.3201,54400.0
2009-12-14 11:50:00,4.93,4.93,4.93,4.93,24800.0,3.3201,3.3201,3.3201,3.3201,24800.0
2009-12-14 11:55:00,4.93,4.93,4.92,4.92,49600.0,3.3201,3.3201,3.3134,3.3134,49600.0
2009-12-14 12:00:00,4.92,4.92,4.92,4.92,78400.0,3.3134,3.3134,3.3134,3.3134,78400.0
2009-12-14 12:05:00,4.92,4.92,4.91,4.91,38400.0,3.3134,3.3134,3.3066,3.3066,38400.0
2009-12-14 12:10:00,4.91,4.91,4.91,4.91,15200.0,3.3066,3.3066,3.3066,3.3066,15200.0
2009-12-14 12:15:00,4.91,4.91,4.91,4.91,36000.0,3.3066,3.3066,3.3066,3.3066,36000.0
2009-12-14 12:20:00,4.91,4.92,4.91,4.91,68800.0,3.3066,3.3134,3.3066,3.3066,68800.0
2009-12-14 12:25:00,4.91,4.91,4.9,4.91,125600.0,3.3066,3.3066,3.2999,3.3066,125600.0
2009-12-14 12:30:00,4.91,4.91,4.91,4.91,29600.0,3.3066,3.3066,3.3066,3.3066,29600.0
2009-12-14 12:35:00,4.91,4.91,4.91,4.91,53600.0,3.3066,3.3066,3.3066,3.3066,53600.0
2009-12-14 12:40:00,4.91,4.91,4.91,4.91,61600.0,3.3066,3.3066,3.3066,3.3066,61600.0
2009-12-14 12:45:00,4.91,4.91,4.91,4.91,92800.0,3.3066,3.3066,3.3066,3.3066,92800.0
2009-12-14 12:50:00,4.91,4.91,4.9,4.9,74400.0,3.3066,3.3066,3.2999,3.2999,74400.0
2009-12-14 12:55:00,4.9,4.91,4.9,4.9,257600.0,3.2999,3.3066,3.2999,3.2999,257600.0
2009-12-14 13:00:00,4.9,4.9,4.9,4.9,116800.0,3.2999,3.2999,3.2999,3.2999,116800.0
2009-12-14 13:05:00,4.9,4.9,4.9,4.9,30400.0,3.2999,3.2999,3.2999,3.2999,30400.0
2009-12-14 13:10:00,4.9,4.9,4.89,4.89,106400.0,3.2999,3.2999,3.2931,3.2931,106400.0
2009-12-14 13:15:00,4.89,4.89,4.89,4.89,25600.0,3.2931,3.2931,3.2931,3.2931,25600.0
2009-12-14 13:20:00,4.89,4.9,4.89,4.9,47200.0,3.2931,3.2999,3.2931,3.2999,47200.0
2009-12-14 13:25:00,4.9,4.9,4.9,4.9,65600.0,3.2999,3.2999,3.2999,3.2999,65600.0
2009-12-14 13:30:00,4.9,4.9,4.9,4.9,91200.0,3.2999,3.2999,3.2999,3.2999,91200.0
2009-12-14 13:35:00,4.9,4.9,4.89,4.89,32000.0,3.2999,3.2999,3.2931,3.2931,32000.0
2009-12-14 13:40:00,4.9,4.9,4.89,4.89,136800.0,3.2999,3.2999,3.2931,3.2931,136800.0
2009-12-14 13:45:00,4.89,4.9,4.89,4.9,62400.0,3.2931,3.2999,3.2931,3.2999,62400.0
2009-12-14 13:50:00,4.9,4.91,4.9,4.91,32000.0,3.2999,3.3066,3.2999,3.3066,32000.0
2009-12-14 13:55:00,4.91,4.91,4.91,4.91,49600.0,3.3066,3.3066,3.3066,3.3066,49600.0
2009-12-14 14:00:00,4.91,4.91,4.9,4.91,39200.0,3.3066,3.3066,3.2999,3.3066,39200.0
2009-12-14 14:05:00,4.91,4.91,4.91,4.91,65600.0,3.3066,3.3066,3.3066,3.3066,65600.0
2009-12-14 14:10:00,4.91,4.91,4.91,4.91,30400.0,3.3066,3.3066,3.3066,3.3066,30400.0
2009-12-14 14:15:00,4.91,4.91,4.91,4.91,48800.0,3.3066,3.3066,3.3066,3.3066,48800.0
2009-12-14 14:20:00,4.91,4.91,4.91,4.91,32000.0,3.3066,3.3066,3.3066,3.3066,32000.0
2009-12-14 14:25:00,4.91,4.91,4.9,4.91,39200.0,3.3066,3.3066,3.2999,3.3066,39200.0
2009-12-14 14:30:00,4.9,4.91,4.9,4.91,44000.0,3.2999,3.3066,3.2999,3.3066,44000.0
2009-12-14 14:35:00,4.91,4.92,4.91,4.92,72000.0,3.3066,3.3134,3.3066,3.3134,72000.0
2009-12-14 14:40:00,4.92,4.92,4.92,4.92,72800.0,3.3134,3.3134,3.3134,3.3134,72800.0
2009-12-14 14:45:00,4.92,4.92,4.91,4.92,84800.0,3.3134,3.3134,3.3066,3.3134,84800.0
2009-12-14 14:50:00,4.92,4.93,4.92,4.92,138400.0,3.3134,3.3201,3.3134,3.3134,138400.0
2009-12-14 14:55:00,4.93,4.93,4.92,4.92,97600.0,3.3201,3.3201,3.3134,3.3134,97600.0
2009-12-14 15:00:00,4.93,4.93,4.91,4.92,107200.0,3.3201,3.3201,3.3066,3.3134,107200.0
2009-12-14 15:05:00,4.92,4.93,4.92,4.93,54400.0,3.3134,3.3201,3.3134,3.3201,54400.0
2009-12-14 15:10:00,4.93,4.93,4.92,4.92,46400.0,3.3201,3.3201,3.3134,3.3134,46400.0
2009-12-14 15:15:00,4.92,4.93,4.92,4.92,94400.0,3.3134,3.3201,3.3134,3.3134,94400.0
2009-12-14 15:20:00,4.92,4.92,4.92,4.92,76800.0,3.3134,3.3134,3.3134,3.3134,76800.0
2009-12-14 15:25:00,4.92,4.93,4.92,4.92,53600.0,3.3134,3.3201,3.3134,3.3134,53600.0
2009-12-14 15:30:00,4.93,4.93,4.92,4.93,63200.0,3.3201,3.3201,3.3134,3.3201,63200.0
2009-12-14 15:35:00,4.93,4.93,4.93,4.93,65600.0,3.3201,3.3201,3.3201,3.3201,65600.0
2009-12-14 15:40:00,4.93,4.93,4.92,4.93,36800.0,3.3201,3.3201,3.3134,3.3201,36800.0
2009-12-14 15:45:00,4.93,4.93,4.92,4.93,145600.0,3.3201,3.3201,3.3134,3.3201,145600.0
2009-12-14 15:50:00,4.92,4.93,4.92,4.93,104800.0,3.3134,3.3201,3.3134,3.3201,104800.0
2009-12-14 15:55:00,4.92,4.93,4.92,4.92,208000.0,3.3134,3.3201,3.3134,3.3134,208000.0
2009-12-15 09:30:00,4.91,4.91,4.85,4.9,47200.0,3.3066,3.3066,3.2662,3.2999,47200.0
2009-12-15 09:35:00,4.9,4.9,4.88,4.88,33600.0,3.2999,3.2999,3.2864,3.2864,33600.0
2009-12-15 09:40:00,4.88,4.9,4.88,4.89,48000.0,3.2864,3.2999,3.2864,3.2931,48000.0
2009-12-15 09:45:00,4.9,4.9,4.9,4.9,77600.0,3.2999,3.2999,3.2999,3.2999,77600.0
2009-12-15 09:50:00,4.9,4.91,4.9,4.91,113600.0,3.2999,3.3066,3.2999,3.3066,113600.0
2009-12-15 09:55:00,4.91,4.91,4.88,4.9,390400.0,3.3066,3.3066,3.2864,3.2999,390400.0
2009-12-15 10:00:00,4.9,4.9,4.9,4.9,26400.0,3.2999,3.2999,3.2999,3.2999,26400.0
2009-12-15 10:05:00,4.9,4.91,4.9,4.91,29600.0,3.2999,3.3066,3.2999,3.3066,29600.0
2009-12-15 10:10:00,4.91,4.92,4.91,4.91,226400.0,3.3066,3.3134,3.3066,3.3066,226400.0
2009-12-15 10:15:00,4.91,4.92,4.91,4.92,153600.0,3.3066,3.3134,3.3066,3.3134,153600.0
2009-12-15 10:20:00,4.92,4.93,4.92,4.93,76000.0,3.3134,3.3201,3.3134,3.3201,76000.0
2009-12-15 10:25:00,4.93,4.93,4.92,4.93,12000.0,3.3201,3.3201,3.3134,3.3201,12000.0
2009-12-15 10:30:00,4.92,4.93,4.92,4.92,25600.0,3.3134,3.3201,3.3134,3.3134,25600.0
2009-12-15 10:35:00,4.92,4.93,4.92,4.93,61600.0,3.3134,3.3201,3.3134,3.3201,61600.0
2009-12-15 10:40:00,4.93,4.93,4.93,4.93,43200.0,3.3201,3.3201,3.3201,3.3201,43200.0
2009-12-15 10:45:00,4.93,4.95,4.93,4.95,68000.0,3.3201,3.3336,3.3201,3.3336,68000.0
2009-12-15 10:50:00,4.95,4.95,4.95,4.95,126400.0,3.3336,3.3336,3.3336,3.3336,126400.0
2009-12-15 10:55:00,4.95,4.95,4.95,4.95,43200.0,3.3336,3.3336,3.3336,3.3336,43200.0
2009-12-15 11:00:00,4.95,4.95,4.95,4.95,80800.0,3.3336,3.3336,3.3336,3.3336,80800.0
2009-12-15 11:05:00,4.95,4.95,4.95,4.95,54400.0,3.3336,3.3336,3.3336,3.3336,54400.0
2009-12-15 11:10:00,4.95,4.95,4.95,4.95,61600.0,3.3336,3.3336,3.3336,3.3336,61600.0
2009-12-15 11:15:00,4.95,4.95,4.95,4.95,11200.0,3.3336,3.3336,3.3336,3.3336,11200.0
2009-12-15 11:20:00,4.95,4.95,4.94,4.94,12800.0,3.3336,3.3336,3.3268,3.3268,12800.0
2009-12-15 11:25:00,4.94,4.94,4.93,4.94,69600.0,3.3268,3.3268,3.3201,3.3268,69600.0
2009-12-15 11:30:00,4.94,4.95,4.94,4.95,37600.0,3.3268,3.3336,3.3268,3.3336,37600.0
2009-12-15 11:35:00,4.95,4.95,4.94,4.94,24800.0,3.3336,3.3336,3.3268,3.3268,24800.0
2009-12-15 11:40:00,4.94,4.94,4.94,4.94,19200.0,3.3268,3.3268,3.3268,3.3268,19200.0
2009-12-15 11:45:00,4.94,4.94,4.93,4.94,24800.0,3.3268,3.3268,3.3201,3.3268,24800.0
2009-12-15 11:50:00,4.94,4.94,4.94,4.94,3200.0,3.3268,3.3268,3.3268,3.3268,3200.0
2009-12-15 11:55:00,4.94,4.94,4.94,4.94,49600.0,3.3268,3.3268,3.3268,3.3268,49600.0
2009-12-15 12:00:00,4.94,4.94,4.94,4.94,28000.0,3.3268,3.3268,3.3268,3.3268,28000.0
2009-12-15 12:05:00,4.94,4.94,4.94,4.94,8800.0,3.3268,3.3268,3.3268,3.3268,8800.0
2009-12-15 12:10:00,4.94,4.95,4.94,4.94,46400.0,3.3268,3.3336,3.3268,3.3268,46400.0
2009-12-15 12:15:00,4.94,4.94,4.93,4.93,18400.0,3.3268,3.3268,3.3201,3.3201,18400.0
2009-12-15 12:20:00,4.93,4.93,4.93,4.93,28800.0,3.3201,3.3201,3.3201,3.3201,28800.0
2009-12-15 12:25:00,4.93,4.94,4.93,4.94,57600.0,3.3201,3.3268,3.3201,3.3268,57600.0
2009-12-15 12:30:00,4.94,4.94,4.94,4.94,20000.0,3.3268,3.3268,3.3268,3.3268,20000.0
2009-12-15 12:35:00,4.94,4.94,4.94,4.94,18400.0,3.3268,3.3268,3.3268,3.3268,18400.0
2009-12-15 12:40:00,4.94,4.94,4.94,4.94,69600.0,3.3268,3.3268,3.3268,3.3268,69600.0
2009-12-15 12:45:00,4.94,4.94,4.94,4.94,24800.0,3.3268,3.3268,3.3268,3.3268,24800.0
2009-12-15 12:50:00,4.94,4.94,4.93,4.93,17600.0,3.3268,3.3268,3.3201,3.3201,17600.0
2009-12-15 12:55:00,4.93,4.93,4.93,4.93,8000.0,3.3201,3.3201,3.3201,3.3201,8000.0
2009-12-15 13:00:00,4.93,4.94,4.93,4.93,37600.0,3.3201,3.3268,3.3201,3.3201,37600.0
2009-12-15 13:05:00,4.93,4.93,4.93,4.93,29600.0,3.3201,3.3201,3.3201,3.3201,29600.0
2009-12-15 13:10:00,4.93,4.94,4.93,4.94,12800.0,3.3201,3.3268,3.3201,3.3268,12800.0
2009-12-15 13:15:00,4.94,4.94,4.93,4.93,22400.0,3.3268,3.3268,3.3201,3.3201,22400.0
2009-12-15 13:20:00,4.93,4.94,4.93,4.94,77600.0,3.3201,3.3268,3.3201,3.3268,77600.0
2009-12-15 13:25:00,4.94,4.94,4.93,4.94,56800.0,3.3268,3.3268,3.3201,3.3268,56800.0
2009-12-15 13:30:00,4.94,4.94,4.93,4.94,40000.0,3.3268,3.3268,3.3201,3.3268,40000.0
2009-12-15 13:35:00,4.93,4.94,4.93,4.93,43200.0,3.3201,3.3268,3.3201,3.3201,43200.0
2009-12-15 13:40:00,4.93,4.94,4.93,4.94,124800.0,3.3201,3.3268,3.3201,3.3268,124800.0
2009-12-15 13:45:00,4.94,4.94,4.94,4.94,16800.0,3.3268,3.3268,3.3268,3.3268,16800.0
2009-12-15 13:50:00,4.94,4.94,4.93,4.94,15200.0,3.3268,3.3268,3.3201,3.3268,15200.0
2009-12-15 13:55:00,4.94,4.94,4.93,4.93,13600.0,3.3268,3.3268,3.3201,3.3201,13600.0
2009-12-15 14:00:00,4.93,4.94,4.93,4.94,38400.0,3.3201,3.3268,3.3201,3.3268,38400.0
2009-12-15 14:05:00,4.94,4.94,4.94,4.94,34400.0,3.3268,3.3268,3.3268,3.3268,34400.0
2009-12-15 14:10:00,4.94,4.94,4.94,4.94,17600.0,3.3268,3.3268,3.3268,3.3268,17600.0
2009-12-15 14:15:00,4.94,4.94,4.94,4.94,64800.0,3.3268,3.3268,3.3268,3.3268,64800.0
2009-12-15 14:20:00,4.93,4.94,4.93,4.94,8000.0,3.3201,3.3268,3.3201,3.3268,8000.0
2009-12-15 14:25:00,4.94,4.94,4.93,4.94,44000.0,3.3268,3.3268,3.3201,3.3268,44000.0
2009-12-15 14:30:00,4.94,4.94,4.94,4.94,42400.0,3.3268,3.3268,3.3268,3.3268,42400.0
2009-12-15 14:35:00,4.94,4.94,4.94,4.94,66400.0,3.3268,3.3268,3.3268,3.3268,66400.0
2009-12-15 14:40:00,4.94,4.94,4.94,4.94,24000.0,3.3268,3.3268,3.3268,3.3268,24000.0
2009-12-15 14:45:00,4.94,4.94,4.94,4.94,35200.0,3.3268,3.3268,3.3268,3.3268,35200.0
2009-12-15 14:50:00,4.94,4.94,4.93,4.94,67200.0,3.3268,3.3268,3.3201,3.3268,67200.0
2009-12-15 14:55:00,4.94,4.94,4.94,4.94,51200.0,3.3268,3.3268,3.3268,3.3268,51200.0
2009-12-15 15:00:00,4.94,4.94,4.94,4.94,71200.0,3.3268,3.3268,3.3268,3.3268,71200.0
2009-12-15 15:05:00,4.94,4.94,4.94,4.94,845600.0,3.3268,3.3268,3.3268,3.3268,845600.0
2009-12-15 15:10:00,4.94,4.94,4.93,4.93,60800.0,3.3268,3.3268,3.3201,3.3201,60800.0
2009-12-15 15:15:00,4.93,4.93,4.93,4.93,56000.0,3.3201,3.3201,3.3201,3.3201,56000.0
2009-12-15 15:20:00,4.93,4.93,4.92,4.93,184000.0,3.3201,3.3201,3.3134,3.3201,184000.0
2009-12-15 15:25:00,4.93,4.93,4.93,4.93,116800.0,3.3201,3.3201,3.3201,3.3201,116800.0
2009-12-15 15:30:00,4.93,4.93,4.92,4.93,124000.0,3.3201,3.3201,3.3134,3.3201,124000.0
2009-12-15 15:35:00,4.93,4.93,4.91,4.92,144800.0,3.3201,3.3201,3.3066,3.3134,144800.0
2009-12-15 15:40:00,4.92,4.92,4.91,4.91,207200.0,3.3134,3.3134,3.3066,3.3066,207200.0
2009-12-15 15:45:00,4.91,4.92,4.91,4.91,152800.0,3.3066,3.3134,3.3066,3.3066,152800.0
2009-12-15 15:50:00,4.91,4.92,4.91,4.92,232800.0,3.3066,3.3134,3.3066,3.3134,232800.0
2009-12-15 15:55:00,4.92,4.92,4.92,4.92,332800.0,3.3134,3.3134,3.3134,3.3134,332800.0
2009-12-16 09:30:00,4.92,4.95,4.92,4.95,85600.0,3.3134,3.3336,3.3134,3.3336,85600.0
2009-12-16 09:35:00,4.95,4.96,4.95,4.95,18400.0,3.3336,3.3403,3.3336,3.3336,18400.0
2009-12-16 09:40:00,4.96,4.96,4.95,4.96,69600.0,3.3403,3.3403,3.3336,3.3403,69600.0
2009-12-16 09:45:00,4.96,4.97,4.96,4.97,50400.0,3.3403,3.347,3.3403,3.347,50400.0
2009-12-16 09:50:00,4.97,4.97,4.97,4.97,103200.0,3.347,3.347,3.347,3.347,103200.0
2009-12-16 09:55:00,4.97,4.98,4.97,4.98,67200.0,3.347,3.3538,3.347,3.3538,67200.0
2009-12-16 10:00:00,4.98,4.98,4.97,4.98,95200.0,3.3538,3.3538,3.347,3.3538,95200.0
2009-12-16 10:05:00,4.98,4.99,4.96,4.96,169600.0,3.3538,3.3605,3.3403,3.3403,169600.0
2009-12-16 10:10:00,4.96,4.97,4.96,4.96,75200.0,3.3403,3.347,3.3403,3.3403,75200.0
2009-12-16 10:15:00,4.96,4.96,4.95,4.96,112000.0,3.3403,3.3403,3.3336,3.3403,112000.0
2009-12-16 10:20:00,4.96,4.96,4.94,4.94,106400.0,3.3403,3.3403,3.3268,3.3268,106400.0
2009-12-16 10:25:00,4.94,4.94,4.94,4.94,84000.0,3.3268,3.3268,3.3268,3.3268,84000.0
2009-12-16 10:30:00,4.94,4.96,4.94,4.96,53600.0,3.3268,3.3403,3.3268,3.3403,53600.0
2009-12-16 10:35:00,4.96,4.96,4.95,4.95,47200.0,3.3403,3.3403,3.3336,3.3336,47200.0
2009-12-16 10:40:00,4.95,4.95,4.94,4.94,66400.0,3.3336,3.3336,3.3268,3.3268,66400.0
2009-12-16 10:45:00,4.94,4.95,4.94,4.95,93600.0,3.3268,3.3336,3.3268,3.3336,93600.0
2009-12-16 10:50:00,4.95,4.95,4.95,4.95,51200.0,3.3336,3.3336,3.3336,3.3336,51200.0
2009-12-16 10:55:00,4.95,4.95,4.95,4.95,28800.0,3.3336,3.3336,3.3336,3.3336,28800.0
2009-12-16 11:00:00,4.95,4.95,4.95,4.95,56800.0,3.3336,3.3336,3.3336,3.3336,56800.0
2009-12-16 11:05:00,4.95,4.95,4.95,4.95,15200.0,3.3336,3.3336,3.3336,3.3336,15200.0
2009-12-16 11:10:00,4.95,4.95,4.95,4.95,84000.0,3.3336,3.3336,3.3336,3.3336,84000.0
2009-12-16 11:15:00,4.95,4.96,4.95,4.96,54400.0,3.3336,3.3403,3.3336,3.3403,54400.0
2009-12-16 11:20:00,4.96,4.97,4.96,4.96,65600.0,3.3403,3.347,3.3403,3.3403,65600.0
2009-12-16 11:25:00,4.96,4.97,4.96,4.97,68800.0,3.3403,3.347,3.3403,3.347,68800.0
2009-12-16 11:30:00,4.97,4.97,4.97,4.97,72800.0,3.347,3.347,3.347,3.347,72800.0
2009-12-16 11:35:00,4.97,4.97,4.97,4.97,68000.0,3.347,3.347,3.347,3.347,68000.0
2009-12-16 11:40:00,4.97,4.97,4.97,4.97,28000.0,3.347,3.347,3.347,3.347,28000.0
2009-12-16 11:45:00,4.97,4.97,4.97,4.97,52000.0,3.347,3.347,3.347,3.347,52000.0
2009-12-16 11:50:00,4.97,4.97,4.97,4.97,40000.0,3.347,3.347,3.347,3.347,40000.0
2009-12-16 11:55:00,4.97,4.97,4.96,4.96,59200.0,3.347,3.347,3.3403,3.3403,59200.0
2009-12-16 12:00:00,4.96,4.97,4.96,4.97,24000.0,3.3403,3.347,3.3403,3.347,24000.0
2009-12-16 12:05:00,4.97,4.97,4.96,4.96,37600.0,3.347,3.347,3.3403,3.3403,37600.0
2009-12-16 12:10:00,4.96,4.96,4.96,4.96,17600.0,3.3403,3.3403,3.3403,3.3403,17600.0
2009-12-16 12:15:00,4.96,4.96,4.96,4.96,30400.0,3.3403,3.3403,3.3403,3.3403,30400.0
2009-12-16 12:20:00,4.96,4.96,4.96,4.96,14400.0,3.3403,3.3403,3.3403,3.3403,14400.0
2009-12-16 12:25:00,4.96,4.97,4.95,4.97,87200.0,3.3403,3.347,3.3336,3.347,87200.0
2009-12-16 12:30:00,4.97,4.97,4.96,4.96,49600.0,3.347,3.347,3.3403,3.3403,49600.0
2009-12-16 12:35:00,4.96,4.96,4.96,4.96,16800.0,3.3403,3.3403,3.3403,3.3403,16800.0
2009-12-16 12:40:00,4.96,4.96,4.96,4.96,28800.0,3.3403,3.3403,3.3403,3.3403,28800.0
2009-12-16 12:45:00,4.96,4.96,4.96,4.96,23200.0,3.3403,3.3403,3.3403,3.3403,23200.0
2009-12-16 12:50:00,4.96,4.96,4.96,4.96,20800.0,3.3403,3.3403,3.3403,3.3403,20800.0
2009-12-16 12:55:00,4.96,4.96,4.96,4.96,27200.0,3.3403,3.3403,3.3403,3.3403,27200.0
2009-12-16 13:00:00,4.96,4.96,4.96,4.96,37600.0,3.3403,3.3403,3.3403,3.3403,37600.0
2009-12-16 13:05:00,4.96,4.96,4.96,4.96,26400.0,3.3403,3.3403,3.3403,3.3403,26400.0
2009-12-16 13:10:00,4.96,4.96,4.96,4.96,15200.0,3.3403,3.3403,3.3403,3.3403,15200.0
2009-12-16 13:15:00,4.96,4.96,4.96,4.96,25600.0,3.3403,3.3403,3.3403,3.3403,25600.0
2009-12-16 13:20:00,4.96,4.97,4.96,4.97,44000.0,3.3403,3.347,3.3403,3.347,44000.0
2009-12-16 13:25:00,4.97,4.97,4.97,4.97,129600.0,3.347,3.347,3.347,3.347,129600.0
2009-12-16 13:30:00,4.98,4.98,4.97,4.97,33600.0,3.3538,3.3538,3.347,3.347,33600.0
2009-12-16 13:35:00,4.97,4.97,4.97,4.97,37600.0,3.347,3.347,3.347,3.347,37600.0
2009-12-16 13:40:00,4.97,4.97,4.97,4.97,44800.0,3.347,3.347,3.347,3.347,44800.0
2009-12-16 13:45:00,4.97,4.97,4.97,4.97,12000.0,3.347,3.347,3.347,3.347,12000.0
2009-12-16 13:50:00,4.97,4.97,4.97,4.97,16000.0,3.347,3.347,3.347,3.347,16000.0
2009-12-16 13:55:00,4.97,4.97,4.96,4.96,41600.0,3.347,3.347,3.3403,3.3403,41600.0
2009-12-16 14:00:00,4.96,4.96,4.96,4.96,464800.0,3.3403,3.3403,3.3403,3.3403,464800.0
2009-12-16 14:05:00,4.96,4.96,4.96,4.96,180000.0,3.3403,3.3403,3.3403,3.3403,180000.0
2009-12-16 14:10:00,4.96,4.96,4.96,4.96,84800.0,3.3403,3.3403,3.3403,3.3403,84800.0
2009-12-16 14:15:00,4.96,4.97,4.96,4.97,172000.0,3.3403,3.347,3.3403,3.347,172000.0
2009-12-16 14:20:00,4.97,4.97,4.96,4.96,176800.0,3.347,3.347,3.3403,3.3403,176800.0
2009-12-16 14:25:00,4.96,4.97,4.96,4.97,90400.0,3.3403,3.347,3.3403,3.347,90400.0
2009-12-16 14:30:00,4.97,4.97,4.96,4.96,74400.0,3.347,3.347,3.3403,3.3403,74400.0
2009-12-16 14:35:00,4.96,4.96,4.96,4.96,69600.0,3.3403,3.3403,3.3403,3.3403,69600.0
2009-12-16 14:40:00,4.96,4.96,4.96,4.96,96000.0,3.3403,3.3403,3.3403,3.3403,96000.0
2009-12-16 14:45:00,4.96,4.96,4.96,4.96,82400.0,3.3403,3.3403,3.3403,3.3403,82400.0
2009-12-16 14:50:00,4.96,4.96,4.95,4.96,116000.0,3.3403,3.3403,3.3336,3.3403,116000.0
2009-12-16 14:55:00,4.96,4.96,4.95,4.96,94400.0,3.3403,3.3403,3.3336,3.3403,94400.0
2009-12-16 15:00:00,4.96,4.96,4.95,4.96,177600.0,3.3403,3.3403,3.3336,3.3403,177600.0
2009-12-16 15:05:00,4.96,4.96,4.96,4.96,119200.0,3.3403,3.3403,3.3403,3.3403,119200.0
2009-12-16 15:10:00,4.96,4.96,4.96,4.96,76000.0,3.3403,3.3403,3.3403,3.3403,76000.0
2009-12-16 15:15:00,4.96,4.96,4.95,4.96,159200.0,3.3403,3.3403,3.3336,3.3403,159200.0
2009-12-16 15:20:00,4.96,4.96,4.95,4.96,201600.0,3.3403,3.3403,3.3336,3.3403,201600.0
2009-12-16 15:25:00,4.96,4.96,4.95,4.95,156000.0,3.3403,3.3403,3.3336,3.3336,156000.0
2009-12-16 15:30:00,4.95,4.96,4.95,4.96,137600.0,3.3336,3.3403,3.3336,3.3403,137600.0
2009-12-16 15:35:00,4.96,4.96,4.96,4.96,615200.0,3.3403,3.3403,3.3403,3.3403,615200.0
2009-12-16 15:40:00,4.96,4.96,4.95,4.96,215200.0,3.3403,3.3403,3.3336,3.3403,215200.0
2009-12-16 15:45:00,4.96,4.96,4.96,4.96,2184000.0,3.3403,3.3403,3.3403,3.3403,2184000.0
2009-12-16 15:50:00,4.96,4.97,4.96,4.96,286400.0,3.3403,3.347,3.3403,3.3403,286400.0
2009-12-16 15:55:00,4.96,4.97,4.96,4.96,174400.0,3.3403,3.347,3.3403,3.3403,174400.0
2009-12-17 09:30:00,4.93,4.93,4.89,4.91,182400.0,3.3201,3.3201,3.2931,3.3066,182400.0
2009-12-17 09:35:00,4.91,4.95,4.91,4.95,47200.0,3.3066,3.3336,3.3066,3.3336,47200.0
2009-12-17 09:40:00,4.95,4.96,4.94,4.95,100800.0,3.3336,3.3403,3.3268,3.3336,100800.0
2009-12-17 09:45:00,4.95,4.95,4.94,4.94,120800.0,3.3336,3.3336,3.3268,3.3268,120800.0
2009-12-17 09:50:00,4.94,4.95,4.93,4.94,153600.0,3.3268,3.3336,3.3201,3.3268,153600.0
2009-12-17 09:55:00,4.95,4.95,4.93,4.93,606400.0,3.3336,3.3336,3.3201,3.3201,606400.0
2009-12-17 10:00:00,4.93,4.94,4.92,4.92,147200.0,3.3201,3.3268,3.3134,3.3134,147200.0
2009-12-17 10:05:00,4.92,4.93,4.92,4.93,133600.0,3.3134,3.3201,3.3134,3.3201,133600.0
2009-12-17 10:10:00,4.93,4.94,4.93,4.94,36000.0,3.3201,3.3268,3.3201,3.3268,36000.0
2009-12-17 10:15:00,4.93,4.94,4.93,4.93,82400.0,3.3201,3.3268,3.3201,3.3201,82400.0
2009-12-17 10:20:00,4.93,4.94,4.93,4.94,60000.0,3.3201,3.3268,3.3201,3.3268,60000.0
2009-12-17 10:25:00,4.94,4.95,4.94,4.94,118400.0,3.3268,3.3336,3.3268,3.3268,118400.0
2009-12-17 10:30:00,4.94,4.94,4.93,4.94,63200.0,3.3268,3.3268,3.3201,3.3268,63200.0
2009-12-17 10:35:00,4.94,4.94,4.94,4.94,104000.0,3.3268,3.3268,3.3268,3.3268,104000.0
2009-12-17 10:40:00,4.94,4.94,4.94,4.94,48800.0,3.3268,3.3268,3.3268,3.3268,48800.0
2009-12-17 10:45:00,4.94,4.97,4.94,4.97,158400.0,3.3268,3.347,3.3268,3.347,158400.0
2009-12-17 10:50:00,4.97,4.97,4.96,4.97,56000.0,3.347,3.347,3.3403,3.347,56000.0
2009-12-17 10:55:00,4.97,4.98,4.97,4.98,38400.0,3.347,3.3538,3.347,3.3538,38400.0
2009-12-17 11:00:00,4.98,4.99,4.98,4.98,92800.0,3.3538,3.3605,3.3538,3.3538,92800.0
2009-12-17 11:05:00,4.98,4.98,4.97,4.97,86400.0,3.3538,3.3538,3.347,3.347,86400.0
2009-12-17 11:10:00,4.97,4.98,4.97,4.98,47200.0,3.347,3.3538,3.347,3.3538,47200.0
2009-12-17 11:15:00,4.98,4.99,4.98,4.99,54400.0,3.3538,3.3605,3.3538,3.3605,54400.0
2009-12-17 11:20:00,4.99,4.99,4.99,4.99,38400.0,3.3605,3.3605,3.3605,3.3605,38400.0
2009-12-17 11:25:00,4.99,4.99,4.99,4.99,148000.0,3.3605,3.3605,3.3605,3.3605,148000.0
2009-12-17 11:30:00,4.99,4.99,4.99,4.99,96000.0,3.3605,3.3605,3.3605,3.3605,96000.0
2009-12-17 11:35:00,4.99,4.99,4.99,4.99,136800.0,3.3605,3.3605,3.3605,3.3605,136800.0
2009-12-17 11:40:00,4.99,4.99,4.98,4.98,44000.0,3.3605,3.3605,3.3538,3.3538,44000.0
2009-12-17 11:45:00,4.98,4.98,4.97,4.97,64000.0,3.3538,3.3538,3.347,3.347,64000.0
2009-12-17 11:50:00,4.97,4.97,4.96,4.96,87200.0,3.347,3.347,3.3403,3.3403,87200.0
2009-12-17 11:55:00,4.96,4.96,4.96,4.96,33600.0,3.3403,3.3403,3.3403,3.3403,33600.0
2009-12-17 12:00:00,4.96,4.96,4.95,4.96,76800.0,3.3403,3.3403,3.3336,3.3403,76800.0
2009-12-17 12:05:00,4.96,4.96,4.96,4.96,75200.0,3.3403,3.3403,3.3403,3.3403,75200.0
2009-12-17 12:10:00,4.96,4.96,4.96,4.96,43200.0,3.3403,3.3403,3.3403,3.3403,43200.0
2009-12-17 12:15:00,4.96,4.96,4.96,4.96,59200.0,3.3403,3.3403,3.3403,3.3403,59200.0
2009-12-17 12:20:00,4.96,4.96,4.96,4.96,43200.0,3.3403,3.3403,3.3403,3.3403,43200.0
2009-12-17 12:25:00,4.96,4.96,4.96,4.96,37600.0,3.3403,3.3403,3.3403,3.3403,37600.0
2009-12-17 12:30:00,4.96,4.96,4.95,4.95,27200.0,3.3403,3.3403,3.3336,3.3336,27200.0
2009-12-17 12:35:00,4.95,4.95,4.95,4.95,63200.0,3.3336,3.3336,3.3336,3.3336,63200.0
2009-12-17 12:40:00,4.95,4.96,4.94,4.94,357600.0,3.3336,3.3403,3.3268,3.3268,357600.0
2009-12-17 12:45:00,4.94,4.95,4.93,4.94,300800.0,3.3268,3.3336,3.3201,3.3268,300800.0
2009-12-17 12:50:00,4.94,4.94,4.94,4.94,36000.0,3.3268,3.3268,3.3268,3.3268,36000.0
2009-12-17 12:55:00,4.94,4.94,4.94,4.94,70400.0,3.3268,3.3268,3.3268,3.3268,70400.0
2009-12-17 13:00:00,4.94,4.95,4.94,4.95,28000.0,3.3268,3.3336,3.3268,3.3336,28000.0
2009-12-17 13:05:00,4.95,4.95,4.95,4.95,43200.0,3.3336,3.3336,3.3336,3.3336,43200.0
2009-12-17 13:10:00,4.95,4.95,4.94,4.94,47200.0,3.3336,3.3336,3.3268,3.3268,47200.0
2009-12-17 13:15:00,4.94,4.95,4.94,4.95,28800.0,3.3268,3.3336,3.3268,3.3336,28800.0
2009-12-17 13:20:00,4.95,4.95,4.94,4.94,30400.0,3.3336,3.3336,3.3268,3.3268,30400.0
2009-12-17 13:25:00,4.94,4.95,4.94,4.95,140000.0,3.3268,3.3336,3.3268,3.3336,140000.0
2009-12-17 13:30:00,4.95,4.95,4.94,4.95,76000.0,3.3336,3.3336,3.3268,3.3336,76000.0
2009-12-17 13:35:00,4.95,4.95,4.94,4.94,76000.0,3.3336,3.3336,3.3268,3.3268,76000.0
2009-12-17 13:40:00,4.94,4.94,4.94,4.94,39200.0,3.3268,3.3268,3.3268,3.3268,39200.0
2009-12-17 13:45:00,4.94,4.95,4.94,4.95,104000.0,3.3268,3.3336,3.3268,3.3336,104000.0
2009-12-17 13:50:00,4.95,4.96,4.95,4.96,55200.0,3.3336,3.3403,3.3336,3.3403,55200.0
2009-12-17 13:55:00,4.96,4.96,4.96,4.96,23200.0,3.3403,3.3403,3.3403,3.3403,23200.0
2009-12-17 14:00:00,4.96,4.96,4.96,4.96,32000.0,3.3403,3.3403,3.3403,3.3403,32000.0
2009-12-17 14:05:00,4.96,4.96,4.96,4.96,44800.0,3.3403,3.3403,3.3403,3.3403,44800.0
2009-12-17 14:10:00,4.96,4.97,4.96,4.97,73600.0,3.3403,3.347,3.3403,3.347,73600.0
2009-12-17 14:15:00,4.97,4.97,4.96,4.97,181600.0,3.347,3.347,3.3403,3.347,181600.0
2009-12-17 14:20:00,4.97,4.97,4.97,4.97,244000.0,3.347,3.347,3.347,3.347,244000.0
2009-12-17 14:25:00,4.97,4.97,4.96,4.96,63200.0,3.347,3.347,3.3403,3.3403,63200.0
2009-12-17 14:30:00,4.97,4.98,4.96,4.97,126400.0,3.347,3.3538,3.3403,3.347,126400.0
2009-12-17 14:35:00,4.98,4.98,4.97,4.98,141600.0,3.3538,3.3538,3.347,3.3538,141600.0
2009-12-17 14:40:00,4.98,4.98,4.97,4.97,422400.0,3.3538,3.3538,3.347,3.347,422400.0
2009-12-17 14:45:00,4.97,4.97,4.96,4.96,89600.0,3.347,3.347,3.3403,3.3403,89600.0
2009-12-17 14:50:00,4.96,4.96,4.95,4.96,98400.0,3.3403,3.3403,3.3336,3.3403,98400.0
2009-12-17 14:55:00,4.96,4.96,4.96,4.96,74400.0,3.3403,3.3403,3.3403,3.3403,74400.0
2009-12-17 15:00:00,4.96,4.96,4.95,4.95,79200.0,3.3403,3.3403,3.3336,3.3336,79200.0
2009-12-17 15:05:00,4.95,4.96,4.95,4.96,148000.0,3.3336,3.3403,3.3336,3.3403,148000.0
2009-12-17 15:10:00,4.96,4.96,4.95,4.95,146400.0,3.3403,3.3403,3.3336,3.3336,146400.0
2009-12-17 15:15:00,4.95,4.96,4.95,4.96,86400.0,3.3336,3.3403,3.3336,3.3403,86400.0
2009-12-17 15:20:00,4.96,4.96,4.96,4.96,68800.0,3.3403,3.3403,3.3403,3.3403,68800.0
2009-12-17 15:25:00,4.96,4.96,4.95,4.96,79200.0,3.3403,3.3403,3.3336,3.3403,79200.0
2009-12-17 15:30:00,4.96,4.96,4.96,4.96,124800.0,3.3403,3.3403,3.3403,3.3403,124800.0
2009-12-17 15:35:00,4.96,4.97,4.96,4.97,211200.0,3.3403,3.347,3.3403,3.347,211200.0
2009-12-17 15:40:00,4.97,4.98,4.97,4.97,152800.0,3.347,3.3538,3.347,3.347,152800.0
2009-12-17 15:45:00,4.97,4.98,4.97,4.98,379200.0,3.347,3.3538,3.347,3.3538,379200.0
2009-12-17 15:50:00,4.98,4.98,4.97,4.98,304000.0,3.3538,3.3538,3.347,3.3538,304000.0
2009-12-17 15:55:00,4.98,4.98,4.97,4.97,482400.0,3.3538,3.3538,3.347,3.347,482400.0
2009-12-18 09:30:00,4.99,5.0,4.96,4.97,3040000.0,3.3605,3.3672,3.3403,3.347,3040000.0
2009-12-18 09:35:00,4.97,4.97,4.95,4.96,46400.0,3.347,3.347,3.3336,3.3403,46400.0
2009-12-18 09:40:00,4.97,4.97,4.96,4.97,48800.0,3.347,3.347,3.3403,3.347,48800.0
2009-12-18 09:45:00,4.98,5.0,4.98,4.99,90400.0,3.3538,3.3672,3.3538,3.3605,90400.0
2009-12-18 09:50:00,4.99,4.99,4.98,4.99,87200.0,3.3605,3.3605,3.3538,3.3605,87200.0
2009-12-18 09:55:00,4.98,4.99,4.97,4.97,88000.0,3.3538,3.3605,3.347,3.347,88000.0
2009-12-18 10:00:00,4.98,4.98,4.96,4.97,64800.0,3.3538,3.3538,3.3403,3.347,64800.0
2009-12-18 10:05:00,4.97,4.97,4.96,4.96,43200.0,3.347,3.347,3.3403,3.3403,43200.0
2009-12-18 10:10:00,4.96,4.98,4.96,4.98,44800.0,3.3403,3.3538,3.3403,3.3538,44800.0
2009-12-18 10:15:00,4.98,4.99,4.96,4.96,86400.0,3.3538,3.3605,3.3403,3.3403,86400.0
2009-12-18 10:20:00,4.96,4.96,4.95,4.95,63200.0,3.3403,3.3403,3.3336,3.3336,63200.0
2009-12-18 10:25:00,4.95,4.98,4.95,4.97,88000.0,3.3336,3.3538,3.3336,3.347,88000.0
2009-12-18 10:30:00,4.97,4.97,4.96,4.96,24000.0,3.347,3.347,3.3403,3.3403,24000.0
2009-12-18 10:35:00,4.97,4.97,4.96,4.97,175200.0,3.347,3.347,3.3403,3.347,175200.0
2009-12-18 10:40:00,4.98,4.98,4.97,4.97,22400.0,3.3538,3.3538,3.347,3.347,22400.0
2009-12-18 10:45:00,4.97,4.97,4.96,4.96,52800.0,3.347,3.347,3.3403,3.3403,52800.0
2009-12-18 10:50:00,4.96,4.96,4.95,4.95,89600.0,3.3403,3.3403,3.3336,3.3336,89600.0
2009-12-18 10:55:00,4.95,4.97,4.95,4.96,44000.0,3.3336,3.347,3.3336,3.3403,44000.0
2009-12-18 11:00:00,4.96,4.97,4.96,4.96,26400.0,3.3403,3.347,3.3403,3.3403,26400.0
2009-12-18 11:05:00,4.96,4.96,4.94,4.94,41600.0,3.3403,3.3403,3.3268,3.3268,41600.0
2009-12-18 11:10:00,4.94,4.94,4.94,4.94,19200.0,3.3268,3.3268,3.3268,3.3268,19200.0
2009-12-18 11:15:00,4.94,4.94,4.93,4.94,141600.0,3.3268,3.3268,3.3201,3.3268,141600.0
2009-12-18 11:20:00,4.94,4.94,4.94,4.94,24800.0,3.3268,3.3268,3.3268,3.3268,24800.0
2009-12-18 11:25:00,4.94,4.95,4.94,4.95,52800.0,3.3268,3.3336,3.3268,3.3336,52800.0
2009-12-18 11:30:00,4.94,4.95,4.94,4.95,38400.0,3.3268,3.3336,3.3268,3.3336,38400.0
2009-12-18 11:35:00,4.95,4.95,4.94,4.95,68000.0,3.3336,3.3336,3.3268,3.3336,68000.0
2009-12-18 11:40:00,4.95,4.95,4.94,4.94,50400.0,3.3336,3.3336,3.3268,3.3268,50400.0
2009-12-18 11:45:00,4.94,4.95,4.94,4.94,64800.0,3.3268,3.3336,3.3268,3.3268,64800.0
2009-12-18 11:50:00,4.95,4.95,4.94,4.95,40800.0,3.3336,3.3336,3.3268,3.3336,40800.0
2009-12-18 11:55:00,4.94,4.95,4.94,4.95,21600.0,3.3268,3.3336,3.3268,3.3336,21600.0
2009-12-18 12:00:00,4.95,4.95,4.95,4.95,31200.0,3.3336,3.3336,3.3336,3.3336,31200.0
2009-12-18 12:05:00,4.95,4.95,4.94,4.95,248000.0,3.3336,3.3336,3.3268,3.3336,248000.0
2009-12-18 12:10:00,4.95,4.96,4.95,4.96,18400.0,3.3336,3.3403,3.3336,3.3403,18400.0
2009-12-18 12:15:00,4.96,4.96,4.95,4.96,34400.0,3.3403,3.3403,3.3336,3.3403,34400.0
2009-12-18 12:20:00,4.96,4.97,4.96,4.97,48000.0,3.3403,3.347,3.3403,3.347,48000.0
2009-12-18 12:25:00,4.96,4.97,4.96,4.96,36000.0,3.3403,3.347,3.3403,3.3403,36000.0
2009-12-18 12:30:00,4.96,4.97,4.96,4.97,66400.0,3.3403,3.347,3.3403,3.347,66400.0
2009-12-18 12:35:00,4.97,4.97,4.96,4.97,24000.0,3.347,3.347,3.3403,3.347,24000.0
2009-12-18 12:40:00,4.97,4.97,4.96,4.97,47200.0,3.347,3.347,3.3403,3.347,47200.0
2009-12-18 12:45:00,4.97,4.97,4.97,4.97,52000.0,3.347,3.347,3.347,3.347,52000.0
2009-12-18 12:50:00,4.97,4.97,4.96,4.97,47200.0,3.347,3.347,3.3403,3.347,47200.0
2009-12-18 12:55:00,4.97,4.97,4.97,4.97,15200.0,3.347,3.347,3.347,3.347,15200.0
2009-12-18 13:00:00,4.97,4.97,4.97,4.97,9600.0,3.347,3.347,3.347,3.347,9600.0
2009-12-18 13:05:00,4.97,4.97,4.97,4.97,34400.0,3.347,3.347,3.347,3.347,34400.0
2009-12-18 13:10:00,4.97,4.97,4.97,4.97,83200.0,3.347,3.347,3.347,3.347,83200.0
2009-12-18 13:15:00,4.97,4.97,4.96,4.97,33600.0,3.347,3.347,3.3403,3.347,33600.0
2009-12-18 13:20:00,4.97,4.98,4.97,4.97,121600.0,3.347,3.3538,3.347,3.347,121600.0
2009-12-18 13:25:00,4.98,4.99,4.97,4.99,140800.0,3.3538,3.3605,3.347,3.3605,140800.0
2009-12-18 13:30:00,4.99,4.99,4.98,4.98,50400.0,3.3605,3.3605,3.3538,3.3538,50400.0
2009-12-18 13:35:00,4.98,4.98,4.97,4.97,81600.0,3.3538,3.3538,3.347,3.347,81600.0
2009-12-18 13:40:00,4.97,4.97,4.97,4.97,52800.0,3.347,3.347,3.347,3.347,52800.0
2009-12-18 13:45:00,4.97,4.98,4.97,4.98,44000.0,3.347,3.3538,3.347,3.3538,44000.0
2009-12-18 13:50:00,4.98,4.98,4.97,4.97,44000.0,3.3538,3.3538,3.347,3.347,44000.0
2009-12-18 13:55:00,4.97,4.98,4.97,4.98,37600.0,3.347,3.3538,3.347,3.3538,37600.0
2009-12-18 14:00:00,4.98,4.98,4.97,4.97,62400.0,3.3538,3.3538,3.347,3.347,62400.0
2009-12-18 14:05:00,4.97,4.98,4.97,4.98,27200.0,3.347,3.3538,3.347,3.3538,27200.0
2009-12-18 14:10:00,4.98,4.98,4.97,4.97,39200.0,3.3538,3.3538,3.347,3.347,39200.0
2009-12-18 14:15:00,4.97,4.98,4.97,4.98,44800.0,3.347,3.3538,3.347,3.3538,44800.0
2009-12-18 14:20:00,4.98,4.98,4.97,4.97,48000.0,3.3538,3.3538,3.347,3.347,48000.0
2009-12-18 14:25:00,4.97,4.97,4.97,4.97,37600.0,3.347,3.347,3.347,3.347,37600.0
2009-12-18 14:30:00,4.97,4.97,4.97,4.97,44000.0,3.347,3.347,3.347,3.347,44000.0
2009-12-18 14:35:00,4.97,4.97,4.97,4.97,48000.0,3.347,3.347,3.347,3.347,48000.0
2009-12-18 14:40:00,4.97,4.97,4.97,4.97,26400.0,3.347,3.347,3.347,3.347,26400.0
2009-12-18 14:45:00,4.97,4.97,4.97,4.97,54400.0,3.347,3.347,3.347,3.347,54400.0
2009-12-18 14:50:00,4.97,4.97,4.97,4.97,28800.0,3.347,3.347,3.347,3.347,28800.0
2009-12-18 14:55:00,4.97,4.97,4.97,4.97,25600.0,3.347,3.347,3.347,3.347,25600.0
2009-12-18 15:00:00,4.97,4.97,4.97,4.97,70400.0,3.347,3.347,3.347,3.347,70400.0
2009-12-18 15:05:00,4.97,4.97,4.97,4.97,104800.0,3.347,3.347,3.347,3.347,104800.0
2009-12-18 15:10:00,4.97,4.97,4.97,4.97,58400.0,3.347,3.347,3.347,3.347,58400.0
2009-12-18 15:15:00,4.97,4.98,4.97,4.98,105600.0,3.347,3.3538,3.347,3.3538,105600.0
2009-12-18 15:20:00,4.98,4.98,4.97,4.97,118400.0,3.3538,3.3538,3.347,3.347,118400.0
2009-12-18 15:25:00,4.97,4.97,4.97,4.97,102400.0,3.347,3.347,3.347,3.347,102400.0
2009-12-18 15:30:00,4.97,4.97,4.97,4.97,128800.0,3.347,3.347,3.347,3.347,128800.0
2009-12-18 15:35:00,4.97,4.97,4.97,4.97,109600.0,3.347,3.347,3.347,3.347,109600.0
2009-12-18 15:40:00,4.97,4.98,4.97,4.98,183200.0,3.347,3.3538,3.347,3.3538,183200.0
2009-12-18 15:45:00,4.98,4.99,4.98,4.98,252000.0,3.3538,3.3605,3.3538,3.3538,252000.0
2009-12-18 15:50:00,4.99,5.0,4.98,5.0,460000.0,3.3605,3.3672,3.3538,3.3672,460000.0
2009-12-18 15:55:00,5.0,5.0,4.99,4.99,378400.0,3.3672,3.3672,3.3605,3.3605,378400.0
2009-12-21 09:30:00,5.0,5.06,4.99,5.04,339200.0,3.3672,3.4076,3.3605,3.3942,339200.0
2009-12-21 09:35:00,5.04,5.08,5.03,5.08,168000.0,3.3942,3.4211,3.3874,3.4211,168000.0
2009-12-21 09:40:00,5.08,5.08,5.07,5.08,96000.0,3.4211,3.4211,3.4144,3.4211,96000.0
2009-12-21 09:45:00,5.08,5.09,5.07,5.07,74400.0,3.4211,3.4278,3.4144,3.4144,74400.0
2009-12-21 09:50:00,5.07,5.07,5.04,5.04,82400.0,3.4144,3.4144,3.3942,3.3942,82400.0
2009-12-21 09:55:00,5.04,5.06,5.04,5.05,26400.0,3.3942,3.4076,3.3942,3.4009,26400.0
2009-12-21 10:00:00,5.05,5.07,5.05,5.07,122400.0,3.4009,3.4144,3.4009,3.4144,122400.0
2009-12-21 10:05:00,5.07,5.07,5.06,5.07,37600.0,3.4144,3.4144,3.4076,3.4144,37600.0
2009-12-21 10:10:00,5.07,5.07,5.07,5.07,73600.0,3.4144,3.4144,3.4144,3.4144,73600.0
2009-12-21 10:15:00,5.07,5.07,5.07,5.07,24800.0,3.4144,3.4144,3.4144,3.4144,24800.0
2009-12-21 10:20:00,5.07,5.07,5.07,5.07,59200.0,3.4144,3.4144,3.4144,3.4144,59200.0
2009-12-21 10:25:00,5.07,5.07,5.06,5.06,39200.0,3.4144,3.4144,3.4076,3.4076,39200.0
2009-12-21 10:30:00,5.06,5.06,5.06,5.06,58400.0,3.4076,3.4076,3.4076,3.4076,58400.0
2009-12-21 10:35:00,5.06,5.06,5.06,5.06,64000.0,3.4076,3.4076,3.4076,3.4076,64000.0
2009-12-21 10:40:00,5.06,5.06,5.05,5.05,65600.0,3.4076,3.4076,3.4009,3.4009,65600.0
2009-12-21 10:45:00,5.05,5.06,5.05,5.06,157600.0,3.4009,3.4076,3.4009,3.4076,157600.0
2009-12-21 10:50:00,5.06,5.06,5.06,5.06,28000.0,3.4076,3.4076,3.4076,3.4076,28000.0
2009-12-21 10:55:00,5.06,5.06,5.05,5.05,58400.0,3.4076,3.4076,3.4009,3.4009,58400.0
2009-12-21 11:00:00,5.06,5.06,5.06,5.06,63200.0,3.4076,3.4076,3.4076,3.4076,63200.0
2009-12-21 11:05:00,5.06,5.07,5.06,5.07,152000.0,3.4076,3.4144,3.4076,3.4144,152000.0
2009-12-21 11:10:00,5.07,5.07,5.06,5.07,46400.0,3.4144,3.4144,3.4076,3.4144,46400.0
2009-12-21 11:15:00,5.07,5.08,5.07,5.07,26400.0,3.4144,3.4211,3.4144,3.4144,26400.0
2009-12-21 11:20:00,5.08,5.08,5.07,5.07,48800.0,3.4211,3.4211,3.4144,3.4144,48800.0
2009-12-21 11:25:00,5.07,5.07,5.07,5.07,24000.0,3.4144,3.4144,3.4144,3.4144,24000.0
2009-12-21 11:30:00,5.07,5.07,5.07,5.07,62400.0,3.4144,3.4144,3.4144,3.4144,62400.0
2009-12-21 11:35:00,5.07,5.07,5.07,5.07,53600.0,3.4144,3.4144,3.4144,3.4144,53600.0
2009-12-21 11:40:00,5.07,5.08,5.07,5.08,81600.0,3.4144,3.4211,3.4144,3.4211,81600.0
2009-12-21 11:45:00,5.08,5.08,5.07,5.08,28000.0,3.4211,3.4211,3.4144,3.4211,28000.0
2009-12-21 11:50:00,5.08,5.08,5.08,5.08,84800.0,3.4211,3.4211,3.4211,3.4211,84800.0
2009-12-21 11:55:00,5.08,5.08,5.08,5.08,27200.0,3.4211,3.4211,3.4211,3.4211,27200.0
2009-12-21 12:00:00,5.08,5.08,5.08,5.08,39200.0,3.4211,3.4211,3.4211,3.4211,39200.0
2009-12-21 12:05:00,5.08,5.09,5.08,5.09,102400.0,3.4211,3.4278,3.4211,3.4278,102400.0
2009-12-21 12:10:00,5.09,5.1,5.09,5.09,76800.0,3.4278,3.4346,3.4278,3.4278,76800.0
2009-12-21 12:15:00,5.09,5.1,5.09,5.1,27200.0,3.4278,3.4346,3.4278,3.4346,27200.0
2009-12-21 12:20:00,5.1,5.1,5.1,5.1,108800.0,3.4346,3.4346,3.4346,3.4346,108800.0
2009-12-21 12:25:00,5.1,5.11,5.1,5.1,199200.0,3.4346,3.4413,3.4346,3.4346,199200.0
2009-12-21 12:30:00,5.1,5.1,5.09,5.09,80800.0,3.4346,3.4346,3.4278,3.4278,80800.0
2009-12-21 12:35:00,5.09,5.1,5.09,5.09,38400.0,3.4278,3.4346,3.4278,3.4278,38400.0
2009-12-21 12:40:00,5.09,5.1,5.09,5.1,54400.0,3.4278,3.4346,3.4278,3.4346,54400.0
2009-12-21 12:45:00,5.09,5.1,5.09,5.09,93600.0,3.4278,3.4346,3.4278,3.4278,93600.0
2009-12-21 12:50:00,5.09,5.1,5.09,5.1,68000.0,3.4278,3.4346,3.4278,3.4346,68000.0
2009-12-21 12:55:00,5.1,5.1,5.1,5.1,60800.0,3.4346,3.4346,3.4346,3.4346,60800.0
2009-12-21 13:00:00,5.1,5.1,5.1,5.1,12800.0,3.4346,3.4346,3.4346,3.4346,12800.0
2009-12-21 13:05:00,5.1,5.1,5.09,5.1,40800.0,3.4346,3.4346,3.4278,3.4346,40800.0
2009-12-21 13:10:00,5.1,5.1,5.09,5.09,56000.0,3.4346,3.4346,3.4278,3.4278,56000.0
2009-12-21 13:15:00,5.09,5.09,5.09,5.09,46400.0,3.4278,3.4278,3.4278,3.4278,46400.0
2009-12-21 13:20:00,5.09,5.09,5.09,5.09,53600.0,3.4278,3.4278,3.4278,3.4278,53600.0
2009-12-21 13:25:00,5.09,5.09,5.09,5.09,48800.0,3.4278,3.4278,3.4278,3.4278,48800.0
2009-12-21 13:30:00,5.09,5.1,5.09,5.1,44000.0,3.4278,3.4346,3.4278,3.4346,44000.0
2009-12-21 13:35:00,5.1,5.1,5.09,5.1,91200.0,3.4346,3.4346,3.4278,3.4346,91200.0
2009-12-21 13:40:00,5.09,5.1,5.09,5.1,68000.0,3.4278,3.4346,3.4278,3.4346,68000.0
2009-12-21 13:45:00,5.1,5.1,5.09,5.09,40800.0,3.4346,3.4346,3.4278,3.4278,40800.0
2009-12-21 13:50:00,5.09,5.1,5.09,5.1,94400.0,3.4278,3.4346,3.4278,3.4346,94400.0
2009-12-21 13:55:00,5.1,5.1,5.09,5.1,42400.0,3.4346,3.4346,3.4278,3.4346,42400.0
2009-12-21 14:00:00,5.1,5.1,5.09,5.09,61600.0,3.4346,3.4346,3.4278,3.4278,61600.0
2009-12-21 14:05:00,5.09,5.1,5.09,5.1,341600.0,3.4278,3.4346,3.4278,3.4346,341600.0
2009-12-21 14:10:00,5.1,5.1,5.09,5.1,14400.0,3.4346,3.4346,3.4278,3.4346,14400.0
2009-12-21 14:15:00,5.1,5.1,5.09,5.09,88000.0,3.4346,3.4346,3.4278,3.4278,88000.0
2009-12-21 14:20:00,5.09,5.1,5.09,5.09,68000.0,3.4278,3.4346,3.4278,3.4278,68000.0
2009-12-21 14:25:00,5.09,5.1,5.09,5.09,40000.0,3.4278,3.4346,3.4278,3.4278,40000.0
2009-12-21 14:30:00,5.1,5.1,5.09,5.09,80800.0,3.4346,3.4346,3.4278,3.4278,80800.0
2009-12-21 14:35:00,5.09,5.09,5.09,5.09,66400.0,3.4278,3.4278,3.4278,3.4278,66400.0
2009-12-21 14:40:00,5.09,5.1,5.09,5.09,63200.0,3.4278,3.4346,3.4278,3.4278,63200.0
2009-12-21 14:45:00,5.1,5.1,5.09,5.1,43200.0,3.4346,3.4346,3.4278,3.4346,43200.0
2009-12-21 14:50:00,5.09,5.1,5.09,5.1,126400.0,3.4278,3.4346,3.4278,3.4346,126400.0
2009-12-21 14:55:00,5.1,5.1,5.1,5.1,144000.0,3.4346,3.4346,3.4346,3.4346,144000.0
2009-12-21 15:00:00,5.1,5.11,5.1,5.1,265600.0,3.4346,3.4413,3.4346,3.4346,265600.0
2009-12-21 15:05:00,5.1,5.1,5.1,5.1,125600.0,3.4346,3.4346,3.4346,3.4346,125600.0
2009-12-21 15:10:00,5.1,5.1,5.1,5.1,92000.0,3.4346,3.4346,3.4346,3.4346,92000.0
2009-12-21 15:15:00,5.1,5.1,5.09,5.1,320800.0,3.4346,3.4346,3.4278,3.4346,320800.0
2009-12-21 15:20:00,5.1,5.1,5.1,5.1,97600.0,3.4346,3.4346,3.4346,3.4346,97600.0
2009-12-21 15:25:00,5.1,5.1,5.1,5.1,242400.0,3.4346,3.4346,3.4346,3.4346,242400.0
2009-12-21 15:30:00,5.1,5.1,5.1,5.1,196800.0,3.4346,3.4346,3.4346,3.4346,196800.0
2009-12-21 15:35:00,5.1,5.11,5.1,5.11,130400.0,3.4346,3.4413,3.4346,3.4413,130400.0
2009-12-21 15:40:00,5.1,5.1,5.1,5.1,134400.0,3.4346,3.4346,3.4346,3.4346,134400.0
2009-12-21 15:45:00,5.1,5.1,5.1,5.1,100800.0,3.4346,3.4346,3.4346,3.4346,100800.0
2009-12-21 15:50:00,5.1,5.11,5.1,5.11,473600.0,3.4346,3.4413,3.4346,3.4413,473600.0
2009-12-21 15:55:00,5.11,5.11,5.1,5.11,344000.0,3.4413,3.4413,3.4346,3.4413,344000.0
2009-12-22 09:30:00,5.12,5.12,5.11,5.11,104800.0,3.448,3.448,3.4413,3.4413,104800.0
2009-12-22 09:35:00,5.11,5.14,5.11,5.14,41600.0,3.4413,3.4615,3.4413,3.4615,41600.0
2009-12-22 09:40:00,5.14,5.15,5.14,5.15,26400.0,3.4615,3.4682,3.4615,3.4682,26400.0
2009-12-22 09:45:00,5.14,5.15,5.12,5.13,24800.0,3.4615,3.4682,3.448,3.4548,24800.0
2009-12-22 09:50:00,5.13,5.14,5.13,5.13,21600.0,3.4548,3.4615,3.4548,3.4548,21600.0
2009-12-22 09:55:00,5.13,5.13,5.12,5.12,22400.0,3.4548,3.4548,3.448,3.448,22400.0
2009-12-22 10:00:00,5.12,5.13,5.12,5.13,78400.0,3.448,3.4548,3.448,3.4548,78400.0
2009-12-22 10:05:00,5.13,5.15,5.12,5.14,74400.0,3.4548,3.4682,3.448,3.4615,74400.0
2009-12-22 10:10:00,5.14,5.14,5.14,5.14,29600.0,3.4615,3.4615,3.4615,3.4615,29600.0
2009-12-22 10:15:00,5.14,5.14,5.13,5.13,50400.0,3.4615,3.4615,3.4548,3.4548,50400.0
2009-12-22 10:20:00,5.13,5.13,5.13,5.13,40000.0,3.4548,3.4548,3.4548,3.4548,40000.0
2009-12-22 10:25:00,5.13,5.13,5.13,5.13,46400.0,3.4548,3.4548,3.4548,3.4548,46400.0
2009-12-22 10:30:00,5.13,5.13,5.12,5.13,38400.0,3.4548,3.4548,3.448,3.4548,38400.0
2009-12-22 10:35:00,5.12,5.13,5.12,5.13,303200.0,3.448,3.4548,3.448,3.4548,303200.0
2009-12-22 10:40:00,5.13,5.13,5.12,5.13,138400.0,3.4548,3.4548,3.448,3.4548,138400.0
2009-12-22 10:45:00,5.13,5.13,5.12,5.13,71200.0,3.4548,3.4548,3.448,3.4548,71200.0
2009-12-22 10:50:00,5.13,5.13,5.13,5.13,32000.0,3.4548,3.4548,3.4548,3.4548,32000.0
2009-12-22 10:55:00,5.13,5.13,5.12,5.13,36800.0,3.4548,3.4548,3.448,3.4548,36800.0
2009-12-22 11:00:00,5.12,5.13,5.12,5.13,76800.0,3.448,3.4548,3.448,3.4548,76800.0
2009-12-22 11:05:00,5.13,5.13,5.13,5.13,11200.0,3.4548,3.4548,3.4548,3.4548,11200.0
2009-12-22 11:10:00,5.13,5.13,5.13,5.13,37600.0,3.4548,3.4548,3.4548,3.4548,37600.0
2009-12-22 11:15:00,5.13,5.13,5.13,5.13,16000.0,3.4548,3.4548,3.4548,3.4548,16000.0
2009-12-22 11:20:00,5.13,5.13,5.12,5.13,58400.0,3.4548,3.4548,3.448,3.4548,58400.0
2009-12-22 11:25:00,5.13,5.13,5.13,5.13,49600.0,3.4548,3.4548,3.4548,3.4548,49600.0
2009-12-22 11:30:00,5.12,5.13,5.12,5.13,68800.0,3.448,3.4548,3.448,3.4548,68800.0
2009-12-22 11:35:00,5.13,5.13,5.12,5.13,73600.0,3.4548,3.4548,3.448,3.4548,73600.0
2009-12-22 11:40:00,5.13,5.13,5.12,5.12,16000.0,3.4548,3.4548,3.448,3.448,16000.0
2009-12-22 11:45:00,5.12,5.13,5.12,5.12,71200.0,3.448,3.4548,3.448,3.448,71200.0
2009-12-22 11:50:00,5.12,5.12,5.12,5.12,27200.0,3.448,3.448,3.448,3.448,27200.0
2009-12-22 11:55:00,5.12,5.12,5.12,5.12,79200.0,3.448,3.448,3.448,3.448,79200.0
2009-12-22 12:00:00,5.12,5.12,5.12,5.12,52800.0,3.448,3.448,3.448,3.448,52800.0
2009-12-22 12:05:00,5.12,5.13,5.12,5.13,43200.0,3.448,3.4548,3.448,3.4548,43200.0
2009-12-22 12:10:00,5.13,5.13,5.13,5.13,14400.0,3.4548,3.4548,3.4548,3.4548,14400.0
2009-12-22 12:15:00,5.13,5.13,5.13,5.13,119200.0,3.4548,3.4548,3.4548,3.4548,119200.0
2009-12-22 12:20:00,5.13,5.13,5.12,5.12,43200.0,3.4548,3.4548,3.448,3.448,43200.0
2009-12-22 12:25:00,5.12,5.13,5.12,5.13,83200.0,3.448,3.4548,3.448,3.4548,83200.0
2009-12-22 12:30:00,5.13,5.13,5.12,5.13,72000.0,3.4548,3.4548,3.448,3.4548,72000.0
2009-12-22 12:35:00,5.13,5.13,5.12,5.13,24800.0,3.4548,3.4548,3.448,3.4548,24800.0
2009-12-22 12:40:00,5.13,5.13,5.12,5.12,48000.0,3.4548,3.4548,3.448,3.448,48000.0
2009-12-22 12:45:00,5.12,5.13,5.12,5.13,24800.0,3.448,3.4548,3.448,3.4548,24800.0
2009-12-22 12:50:00,5.13,5.13,5.12,5.13,56800.0,3.4548,3.4548,3.448,3.4548,56800.0
2009-12-22 12:55:00,5.13,5.14,5.13,5.13,36000.0,3.4548,3.4615,3.4548,3.4548,36000.0
2009-12-22 13:00:00,5.13,5.13,5.12,5.13,53600.0,3.4548,3.4548,3.448,3.4548,53600.0
2009-12-22 13:05:00,5.13,5.14,5.13,5.14,92000.0,3.4548,3.4615,3.4548,3.4615,92000.0
2009-12-22 13:10:00,5.14,5.14,5.14,5.14,28000.0,3.4615,3.4615,3.4615,3.4615,28000.0
2009-12-22 13:15:00,5.14,5.14,5.13,5.13,12000.0,3.4615,3.4615,3.4548,3.4548,12000.0
2009-12-22 13:20:00,5.13,5.13,5.13,5.13,35200.0,3.4548,3.4548,3.4548,3.4548,35200.0
2009-12-22 13:25:00,5.13,5.14,5.13,5.13,21600.0,3.4548,3.4615,3.4548,3.4548,21600.0
2009-12-22 13:30:00,5.13,5.14,5.13,5.14,35200.0,3.4548,3.4615,3.4548,3.4615,35200.0
2009-12-22 13:35:00,5.14,5.14,5.13,5.14,97600.0,3.4615,3.4615,3.4548,3.4615,97600.0
2009-12-22 13:40:00,5.14,5.14,5.14,5.14,40800.0,3.4615,3.4615,3.4615,3.4615,40800.0
2009-12-22 13:45:00,5.14,5.14,5.14,5.14,8000.0,3.4615,3.4615,3.4615,3.4615,8000.0
2009-12-22 13:50:00,5.13,5.14,5.13,5.14,29600.0,3.4548,3.4615,3.4548,3.4615,29600.0
2009-12-22 13:55:00,5.14,5.14,5.14,5.14,47200.0,3.4615,3.4615,3.4615,3.4615,47200.0
2009-12-22 14:00:00,5.14,5.14,5.14,5.14,50400.0,3.4615,3.4615,3.4615,3.4615,50400.0
2009-12-22 14:05:00,5.14,5.14,5.14,5.14,31200.0,3.4615,3.4615,3.4615,3.4615,31200.0
2009-12-22 14:10:00,5.14,5.14,5.14,5.14,26400.0,3.4615,3.4615,3.4615,3.4615,26400.0
2009-12-22 14:15:00,5.14,5.15,5.14,5.14,31200.0,3.4615,3.4682,3.4615,3.4615,31200.0
2009-12-22 14:20:00,5.14,5.14,5.14,5.14,41600.0,3.4615,3.4615,3.4615,3.4615,41600.0
2009-12-22 14:25:00,5.14,5.14,5.14,5.14,38400.0,3.4615,3.4615,3.4615,3.4615,38400.0
2009-12-22 14:30:00,5.14,5.15,5.14,5.15,56000.0,3.4615,3.4682,3.4615,3.4682,56000.0
2009-12-22 14:35:00,5.15,5.15,5.14,5.14,20800.0,3.4682,3.4682,3.4615,3.4615,20800.0
2009-12-22 14:40:00,5.14,5.15,5.14,5.15,22400.0,3.4615,3.4682,3.4615,3.4682,22400.0
2009-12-22 14:45:00,5.14,5.14,5.14,5.14,45600.0,3.4615,3.4615,3.4615,3.4615,45600.0
2009-12-22 14:50:00,5.14,5.14,5.14,5.14,84000.0,3.4615,3.4615,3.4615,3.4615,84000.0
2009-12-22 14:55:00,5.14,5.15,5.14,5.14,52800.0,3.4615,3.4682,3.4615,3.4615,52800.0
2009-12-22 15:00:00,5.14,5.14,5.14,5.14,72800.0,3.4615,3.4615,3.4615,3.4615,72800.0
2009-12-22 15:05:00,5.14,5.14,5.14,5.14,127200.0,3.4615,3.4615,3.4615,3.4615,127200.0
2009-12-22 15:10:00,5.14,5.14,5.14,5.14,67200.0,3.4615,3.4615,3.4615,3.4615,67200.0
2009-12-22 15:15:00,5.13,5.14,5.13,5.14,73600.0,3.4548,3.4615,3.4548,3.4615,73600.0
2009-12-22 15:20:00,5.14,5.14,5.13,5.14,50400.0,3.4615,3.4615,3.4548,3.4615,50400.0
2009-12-22 15:25:00,5.14,5.14,5.14,5.14,54400.0,3.4615,3.4615,3.4615,3.4615,54400.0
2009-12-22 15:30:00,5.14,5.14,5.13,5.13,64000.0,3.4615,3.4615,3.4548,3.4548,64000.0
2009-12-22 15:35:00,5.13,5.14,5.13,5.14,44800.0,3.4548,3.4615,3.4548,3.4615,44800.0
2009-12-22 15:40:00,5.14,5.14,5.14,5.14,60000.0,3.4615,3.4615,3.4615,3.4615,60000.0
2009-12-22 15:45:00,5.14,5.14,5.14,5.14,172800.0,3.4615,3.4615,3.4615,3.4615,172800.0
2009-12-22 15:50:00,5.14,5.14,5.14,5.14,210400.0,3.4615,3.4615,3.4615,3.4615,210400.0
2009-12-22 15:55:00,5.14,5.14,5.14,5.14,343200.0,3.4615,3.4615,3.4615,3.4615,343200.0
2009-12-23 09:30:00,5.13,5.15,5.11,5.15,124000.0,3.4548,3.4682,3.4413,3.4682,124000.0
2009-12-23 09:35:00,5.15,5.16,5.15,5.15,74400.0,3.4682,3.475,3.4682,3.4682,74400.0
2009-12-23 09:40:00,5.15,5.16,5.15,5.16,100800.0,3.4682,3.475,3.4682,3.475,100800.0
2009-12-23 09:45:00,5.16,5.16,5.16,5.16,70400.0,3.475,3.475,3.475,3.475,70400.0
2009-12-23 09:50:00,5.16,5.16,5.15,5.15,50400.0,3.475,3.475,3.4682,3.4682,50400.0
2009-12-23 09:55:00,5.15,5.15,5.15,5.15,104800.0,3.4682,3.4682,3.4682,3.4682,104800.0
2009-12-23 10:00:00,5.15,5.15,5.13,5.14,219200.0,3.4682,3.4682,3.4548,3.4615,219200.0
2009-12-23 10:05:00,5.14,5.15,5.14,5.15,155200.0,3.4615,3.4682,3.4615,3.4682,155200.0
2009-12-23 10:10:00,5.15,5.15,5.14,5.15,55200.0,3.4682,3.4682,3.4615,3.4682,55200.0
2009-12-23 10:15:00,5.15,5.15,5.14,5.15,127200.0,3.4682,3.4682,3.4615,3.4682,127200.0
2009-12-23 10:20:00,5.15,5.15,5.14,5.15,115200.0,3.4682,3.4682,3.4615,3.4682,115200.0
2009-12-23 10:25:00,5.15,5.15,5.15,5.15,177600.0,3.4682,3.4682,3.4682,3.4682,177600.0
2009-12-23 10:30:00,5.15,5.16,5.15,5.15,80000.0,3.4682,3.475,3.4682,3.4682,80000.0
2009-12-23 10:35:00,5.15,5.15,5.15,5.15,32000.0,3.4682,3.4682,3.4682,3.4682,32000.0
2009-12-23 10:40:00,5.15,5.15,5.15,5.15,8800.0,3.4682,3.4682,3.4682,3.4682,8800.0
2009-12-23 10:45:00,5.15,5.16,5.15,5.15,135200.0,3.4682,3.475,3.4682,3.4682,135200.0
2009-12-23 10:50:00,5.15,5.16,5.15,5.15,28800.0,3.4682,3.475,3.4682,3.4682,28800.0
2009-12-23 10:55:00,5.15,5.15,5.15,5.15,104000.0,3.4682,3.4682,3.4682,3.4682,104000.0
2009-12-23 11:00:00,5.15,5.15,5.14,5.14,383200.0,3.4682,3.4682,3.4615,3.4615,383200.0
2009-12-23 11:05:00,5.14,5.15,5.14,5.15,85600.0,3.4615,3.4682,3.4615,3.4682,85600.0
2009-12-23 11:10:00,5.15,5.15,5.15,5.15,53600.0,3.4682,3.4682,3.4682,3.4682,53600.0
2009-12-23 11:15:00,5.15,5.16,5.15,5.16,56000.0,3.4682,3.475,3.4682,3.475,56000.0
2009-12-23 11:20:00,5.16,5.16,5.15,5.16,96800.0,3.475,3.475,3.4682,3.475,96800.0
2009-12-23 11:25:00,5.16,5.16,5.15,5.16,33600.0,3.475,3.475,3.4682,3.475,33600.0
2009-12-23 11:30:00,5.16,5.16,5.16,5.16,60000.0,3.475,3.475,3.475,3.475,60000.0
2009-12-23 11:35:00,5.16,5.17,5.16,5.17,106400.0,3.475,3.4817,3.475,3.4817,106400.0
2009-12-23 11:40:00,5.17,5.17,5.17,5.17,60000.0,3.4817,3.4817,3.4817,3.4817,60000.0
2009-12-23 11:45:00,5.17,5.17,5.16,5.16,91200.0,3.4817,3.4817,3.475,3.475,91200.0
2009-12-23 11:50:00,5.16,5.17,5.16,5.17,40000.0,3.475,3.4817,3.475,3.4817,40000.0
2009-12-23 11:55:00,5.16,5.16,5.16,5.16,23200.0,3.475,3.475,3.475,3.475,23200.0
2009-12-23 12:00:00,5.16,5.16,5.16,5.16,44800.0,3.475,3.475,3.475,3.475,44800.0
2009-12-23 12:05:00,5.16,5.17,5.16,5.17,53600.0,3.475,3.4817,3.475,3.4817,53600.0
2009-12-23 12:10:00,5.17,5.17,5.17,5.17,52000.0,3.4817,3.4817,3.4817,3.4817,52000.0
2009-12-23 12:15:00,5.17,5.17,5.17,5.17,31200.0,3.4817,3.4817,3.4817,3.4817,31200.0
2009-12-23 12:20:00,5.17,5.17,5.17,5.17,27200.0,3.4817,3.4817,3.4817,3.4817,27200.0
2009-12-23 12:25:00,5.17,5.17,5.16,5.17,52000.0,3.4817,3.4817,3.475,3.4817,52000.0
2009-12-23 12:30:00,5.17,5.17,5.17,5.17,75200.0,3.4817,3.4817,3.4817,3.4817,75200.0
2009-12-23 12:35:00,5.17,5.17,5.17,5.17,50400.0,3.4817,3.4817,3.4817,3.4817,50400.0
2009-12-23 12:40:00,5.17,5.17,5.17,5.17,86400.0,3.4817,3.4817,3.4817,3.4817,86400.0
2009-12-23 12:45:00,5.17,5.18,5.17,5.18,106400.0,3.4817,3.4884,3.4817,3.4884,106400.0
2009-12-23 12:50:00,5.18,5.19,5.18,5.19,226400.0,3.4884,3.4952,3.4884,3.4952,226400.0
2009-12-23 12:55:00,5.19,5.19,5.19,5.19,15200.0,3.4952,3.4952,3.4952,3.4952,15200.0
2009-12-23 13:00:00,5.19,5.2,5.19,5.2,90400.0,3.4952,3.5019,3.4952,3.5019,90400.0
2009-12-23 13:05:00,5.2,5.21,5.2,5.21,176800.0,3.5019,3.5087,3.5019,3.5087,176800.0
2009-12-23 13:10:00,5.2,5.21,5.2,5.2,40000.0,3.5019,3.5087,3.5019,3.5019,40000.0
2009-12-23 13:15:00,5.2,5.2,5.19,5.19,223200.0,3.5019,3.5019,3.4952,3.4952,223200.0
2009-12-23 13:20:00,5.2,5.2,5.19,5.19,238400.0,3.5019,3.5019,3.4952,3.4952,238400.0
2009-12-23 13:25:00,5.19,5.19,5.18,5.18,36000.0,3.4952,3.4952,3.4884,3.4884,36000.0
2009-12-23 13:30:00,5.18,5.2,5.18,5.19,180000.0,3.4884,3.5019,3.4884,3.4952,180000.0
2009-12-23 13:35:00,5.19,5.19,5.18,5.18,70400.0,3.4952,3.4952,3.4884,3.4884,70400.0
2009-12-23 13:40:00,5.18,5.19,5.18,5.18,23200.0,3.4884,3.4952,3.4884,3.4884,23200.0
2009-12-23 13:45:00,5.18,5.2,5.18,5.19,480000.0,3.4884,3.5019,3.4884,3.4952,480000.0
2009-12-23 13:50:00,5.19,5.19,5.19,5.19,104000.0,3.4952,3.4952,3.4952,3.4952,104000.0
2009-12-23 13:55:00,5.19,5.19,5.19,5.19,26400.0,3.4952,3.4952,3.4952,3.4952,26400.0
2009-12-23 14:00:00,5.19,5.19,5.19,5.19,75200.0,3.4952,3.4952,3.4952,3.4952,75200.0
2009-12-23 14:05:00,5.19,5.19,5.18,5.18,24800.0,3.4952,3.4952,3.4884,3.4884,24800.0
2009-12-23 14:10:00,5.19,5.19,5.18,5.19,30400.0,3.4952,3.4952,3.4884,3.4952,30400.0
2009-12-23 14:15:00,5.19,5.19,5.19,5.19,1600.0,3.4952,3.4952,3.4952,3.4952,1600.0
2009-12-23 14:20:00,5.19,5.19,5.19,5.19,37600.0,3.4952,3.4952,3.4952,3.4952,37600.0
2009-12-23 14:25:00,5.19,5.19,5.19,5.19,20800.0,3.4952,3.4952,3.4952,3.4952,20800.0
2009-12-23 14:30:00,5.19,5.19,5.19,5.19,36000.0,3.4952,3.4952,3.4952,3.4952,36000.0
2009-12-23 14:35:00,5.19,5.19,5.19,5.19,42400.0,3.4952,3.4952,3.4952,3.4952,42400.0
2009-12-23 14:40:00,5.19,5.19,5.18,5.18,217600.0,3.4952,3.4952,3.4884,3.4884,217600.0
2009-12-23 14:45:00,5.18,5.19,5.18,5.19,33600.0,3.4884,3.4952,3.4884,3.4952,33600.0
2009-12-23 14:50:00,5.19,5.19,5.18,5.19,672000.0,3.4952,3.4952,3.4884,3.4952,672000.0
2009-12-23 14:55:00,5.19,5.19,5.19,5.19,41600.0,3.4952,3.4952,3.4952,3.4952,41600.0
2009-12-23 15:00:00,5.19,5.19,5.18,5.18,62400.0,3.4952,3.4952,3.4884,3.4884,62400.0
2009-12-23 15:05:00,5.19,5.19,5.18,5.19,114400.0,3.4952,3.4952,3.4884,3.4952,114400.0
2009-12-23 15:10:00,5.19,5.19,5.19,5.19,70400.0,3.4952,3.4952,3.4952,3.4952,70400.0
2009-12-23 15:15:00,5.19,5.2,5.19,5.19,109600.0,3.4952,3.5019,3.4952,3.4952,109600.0
2009-12-23 15:20:00,5.2,5.2,5.19,5.19,104800.0,3.5019,3.5019,3.4952,3.4952,104800.0
2009-12-23 15:25:00,5.19,5.2,5.19,5.19,65600.0,3.4952,3.5019,3.4952,3.4952,65600.0
2009-12-23 15:30:00,5.19,5.19,5.18,5.18,33600.0,3.4952,3.4952,3.4884,3.4884,33600.0
2009-12-23 15:35:00,5.18,5.19,5.18,5.19,116000.0,3.4884,3.4952,3.4884,3.4952,116000.0
2009-12-23 15:40:00,5.19,5.19,5.19,5.19,113600.0,3.4952,3.4952,3.4952,3.4952,113600.0
2009-12-23 15:45:00,5.19,5.19,5.19,5.19,57600.0,3.4952,3.4952,3.4952,3.4952,57600.0
2009-12-23 15:50:00,5.19,5.19,5.19,5.19,137600.0,3.4952,3.4952,3.4952,3.4952,137600.0
2009-12-23 15:55:00,5.19,5.2,5.19,5.19,218400.0,3.4952,3.5019,3.4952,3.4952,218400.0
2009-12-24 09:30:00,4.97,5.2,4.97,5.2,78400.0,3.347,3.5019,3.347,3.5019,78400.0
2009-12-24 09:35:00,5.2,5.2,5.19,5.19,49600.0,3.5019,3.5019,3.4952,3.4952,49600.0
2009-12-24 09:40:00,5.19,5.19,5.17,5.17,58400.0,3.4952,3.4952,3.4817,3.4817,58400.0
2009-12-24 09:45:00,5.18,5.18,5.18,5.18,53600.0,3.4884,3.4884,3.4884,3.4884,53600.0
2009-12-24 09:50:00,5.18,5.19,5.18,5.19,17600.0,3.4884,3.4952,3.4884,3.4952,17600.0
2009-12-24 09:55:00,5.18,5.19,5.18,5.19,35200.0,3.4884,3.4952,3.4884,3.4952,35200.0
2009-12-24 10:00:00,5.19,5.2,5.19,5.2,48000.0,3.4952,3.5019,3.4952,3.5019,48000.0
2009-12-24 10:05:00,5.2,5.22,5.2,5.21,136000.0,3.5019,3.5154,3.5019,3.5087,136000.0
2009-12-24 10:10:00,5.21,5.22,5.21,5.21,29600.0,3.5087,3.5154,3.5087,3.5087,29600.0
2009-12-24 10:15:00,5.21,5.21,5.21,5.21,41600.0,3.5087,3.5087,3.5087,3.5087,41600.0
2009-12-24 10:20:00,5.21,5.22,5.21,5.21,43200.0,3.5087,3.5154,3.5087,3.5087,43200.0
2009-12-24 10:25:00,5.21,5.22,5.21,5.22,36000.0,3.5087,3.5154,3.5087,3.5154,36000.0
2009-12-24 10:30:00,5.21,5.22,5.21,5.22,54400.0,3.5087,3.5154,3.5087,3.5154,54400.0
2009-12-24 10:35:00,5.22,5.22,5.22,5.22,46400.0,3.5154,3.5154,3.5154,3.5154,46400.0
2009-12-24 10:40:00,5.22,5.22,5.22,5.22,33600.0,3.5154,3.5154,3.5154,3.5154,33600.0
2009-12-24 10:45:00,5.22,5.22,5.22,5.22,88800.0,3.5154,3.5154,3.5154,3.5154,88800.0
2009-12-24 10:50:00,5.22,5.22,5.22,5.22,28800.0,3.5154,3.5154,3.5154,3.5154,28800.0
2009-12-24 10:55:00,5.22,5.22,5.22,5.22,32000.0,3.5154,3.5154,3.5154,3.5154,32000.0
2009-12-24 11:00:00,5.22,5.22,5.22,5.22,15200.0,3.5154,3.5154,3.5154,3.5154,15200.0
2009-12-24 11:05:00,5.22,5.22,5.21,5.21,32000.0,3.5154,3.5154,3.5087,3.5087,32000.0
2009-12-24 11:10:00,5.21,5.22,5.21,5.21,31200.0,3.5087,3.5154,3.5087,3.5087,31200.0
2009-12-24 11:15:00,5.21,5.21,5.21,5.21,12000.0,3.5087,3.5087,3.5087,3.5087,12000.0
2009-12-24 11:20:00,5.21,5.22,5.21,5.21,96000.0,3.5087,3.5154,3.5087,3.5087,96000.0
2009-12-24 11:25:00,5.22,5.22,5.21,5.22,11200.0,3.5154,3.5154,3.5087,3.5154,11200.0
2009-12-24 11:30:00,5.22,5.22,5.22,5.22,46400.0,3.5154,3.5154,3.5154,3.5154,46400.0
2009-12-24 11:35:00,5.22,5.23,5.22,5.22,24000.0,3.5154,3.5221,3.5154,3.5154,24000.0
2009-12-24 11:40:00,5.22,5.22,5.21,5.22,23200.0,3.5154,3.5154,3.5087,3.5154,23200.0
2009-12-24 11:45:00,5.22,5.22,5.21,5.21,58400.0,3.5154,3.5154,3.5087,3.5087,58400.0
2009-12-24 11:50:00,5.22,5.22,5.21,5.21,22400.0,3.5154,3.5154,3.5087,3.5087,22400.0
2009-12-24 11:55:00,5.21,5.21,5.21,5.21,21600.0,3.5087,3.5087,3.5087,3.5087,21600.0
2009-12-24 12:00:00,5.21,5.21,5.21,5.21,46400.0,3.5087,3.5087,3.5087,3.5087,46400.0
2009-12-24 12:05:00,5.21,5.21,5.21,5.21,64800.0,3.5087,3.5087,3.5087,3.5087,64800.0
2009-12-24 12:10:00,5.21,5.21,5.21,5.21,39200.0,3.5087,3.5087,3.5087,3.5087,39200.0
2009-12-24 12:15:00,5.21,5.21,5.21,5.21,62400.0,3.5087,3.5087,3.5087,3.5087,62400.0
2009-12-24 12:20:00,5.21,5.21,5.21,5.21,52800.0,3.5087,3.5087,3.5087,3.5087,52800.0
2009-12-24 12:25:00,5.21,5.21,5.21,5.21,38400.0,3.5087,3.5087,3.5087,3.5087,38400.0
2009-12-24 12:30:00,5.21,5.21,5.21,5.21,53600.0,3.5087,3.5087,3.5087,3.5087,53600.0
2009-12-24 12:35:00,5.21,5.21,5.21,5.21,58400.0,3.5087,3.5087,3.5087,3.5087,58400.0
2009-12-24 12:40:00,5.21,5.21,5.21,5.21,79200.0,3.5087,3.5087,3.5087,3.5087,79200.0
2009-12-24 12:45:00,5.21,5.21,5.21,5.21,24800.0,3.5087,3.5087,3.5087,3.5087,24800.0
2009-12-24 12:50:00,5.21,5.21,5.2,5.2,71200.0,3.5087,3.5087,3.5019,3.5019,71200.0
2009-12-24 12:55:00,5.2,5.21,5.2,5.21,125600.0,3.5019,3.5087,3.5019,3.5087,125600.0
2009-12-28 09:30:00,5.25,5.25,5.22,5.24,128800.0,3.5356,3.5356,3.5154,3.5289,128800.0
2009-12-28 09:35:00,5.24,5.26,5.24,5.25,79200.0,3.5289,3.5423,3.5289,3.5356,79200.0
2009-12-28 09:40:00,5.25,5.26,5.25,5.26,28800.0,3.5356,3.5423,3.5356,3.5423,28800.0
2009-12-28 09:45:00,5.26,5.26,5.25,5.26,72800.0,3.5423,3.5423,3.5356,3.5423,72800.0
2009-12-28 09:50:00,5.26,5.27,5.26,5.27,131200.0,3.5423,3.5491,3.5423,3.5491,131200.0
2009-12-28 09:55:00,5.26,5.26,5.25,5.26,47200.0,3.5423,3.5423,3.5356,3.5423,47200.0
2009-12-28 10:00:00,5.25,5.26,5.25,5.25,100800.0,3.5356,3.5423,3.5356,3.5356,100800.0
2009-12-28 10:05:00,5.25,5.26,5.25,5.26,99200.0,3.5356,3.5423,3.5356,3.5423,99200.0
2009-12-28 10:10:00,5.26,5.26,5.25,5.25,30400.0,3.5423,3.5423,3.5356,3.5356,30400.0
2009-12-28 10:15:00,5.25,5.25,5.24,5.25,83200.0,3.5356,3.5356,3.5289,3.5356,83200.0
2009-12-28 10:20:00,5.25,5.25,5.24,5.25,52000.0,3.5356,3.5356,3.5289,3.5356,52000.0
2009-12-28 10:25:00,5.25,5.25,5.25,5.25,19200.0,3.5356,3.5356,3.5356,3.5356,19200.0
2009-12-28 10:30:00,5.25,5.25,5.24,5.25,25600.0,3.5356,3.5356,3.5289,3.5356,25600.0
2009-12-28 10:35:00,5.25,5.25,5.24,5.25,29600.0,3.5356,3.5356,3.5289,3.5356,29600.0
2009-12-28 10:40:00,5.25,5.25,5.24,5.25,73600.0,3.5356,3.5356,3.5289,3.5356,73600.0
2009-12-28 10:45:00,5.25,5.25,5.25,5.25,60800.0,3.5356,3.5356,3.5356,3.5356,60800.0
2009-12-28 10:50:00,5.25,5.25,5.25,5.25,36000.0,3.5356,3.5356,3.5356,3.5356,36000.0
2009-12-28 10:55:00,5.25,5.25,5.25,5.25,22400.0,3.5356,3.5356,3.5356,3.5356,22400.0
2009-12-28 11:00:00,5.25,5.25,5.25,5.25,16000.0,3.5356,3.5356,3.5356,3.5356,16000.0
2009-12-28 11:05:00,5.25,5.26,5.25,5.26,44800.0,3.5356,3.5423,3.5356,3.5423,44800.0
2009-12-28 11:10:00,5.26,5.26,5.26,5.26,60000.0,3.5423,3.5423,3.5423,3.5423,60000.0
2009-12-28 11:15:00,5.26,5.26,5.26,5.26,23200.0,3.5423,3.5423,3.5423,3.5423,23200.0
2009-12-28 11:20:00,5.26,5.26,5.26,5.26,52800.0,3.5423,3.5423,3.5423,3.5423,52800.0
2009-12-28 11:25:00,5.26,5.26,5.26,5.26,80800.0,3.5423,3.5423,3.5423,3.5423,80800.0
2009-12-28 11:30:00,5.26,5.27,5.26,5.26,37600.0,3.5423,3.5491,3.5423,3.5423,37600.0
2009-12-28 11:35:00,5.26,5.27,5.26,5.26,58400.0,3.5423,3.5491,3.5423,3.5423,58400.0
2009-12-28 11:40:00,5.26,5.26,5.26,5.26,46400.0,3.5423,3.5423,3.5423,3.5423,46400.0
2009-12-28 11:45:00,5.26,5.26,5.25,5.26,53600.0,3.5423,3.5423,3.5356,3.5423,53600.0
2009-12-28 11:50:00,5.26,5.26,5.25,5.26,60000.0,3.5423,3.5423,3.5356,3.5423,60000.0
2009-12-28 11:55:00,5.26,5.26,5.25,5.26,56800.0,3.5423,3.5423,3.5356,3.5423,56800.0
2009-12-28 12:00:00,5.26,5.26,5.26,5.26,24000.0,3.5423,3.5423,3.5423,3.5423,24000.0
2009-12-28 12:05:00,5.26,5.26,5.26,5.26,54400.0,3.5423,3.5423,3.5423,3.5423,54400.0
2009-12-28 12:10:00,5.26,5.26,5.26,5.26,26400.0,3.5423,3.5423,3.5423,3.5423,26400.0
2009-12-28 12:15:00,5.26,5.26,5.26,5.26,13600.0,3.5423,3.5423,3.5423,3.5423,13600.0
2009-12-28 12:20:00,5.26,5.26,5.26,5.26,29600.0,3.5423,3.5423,3.5423,3.5423,29600.0
2009-12-28 12:25:00,5.26,5.26,5.26,5.26,27200.0,3.5423,3.5423,3.5423,3.5423,27200.0
2009-12-28 12:30:00,5.26,5.26,5.26,5.26,32800.0,3.5423,3.5423,3.5423,3.5423,32800.0
2009-12-28 12:35:00,5.26,5.26,5.26,5.26,25600.0,3.5423,3.5423,3.5423,3.5423,25600.0
2009-12-28 12:40:00,5.26,5.26,5.26,5.26,60000.0,3.5423,3.5423,3.5423,3.5423,60000.0
2009-12-28 12:45:00,5.26,5.26,5.26,5.26,11200.0,3.5423,3.5423,3.5423,3.5423,11200.0
2009-12-28 12:50:00,5.26,5.27,5.26,5.27,35200.0,3.5423,3.5491,3.5423,3.5491,35200.0
2009-12-28 12:55:00,5.27,5.27,5.27,5.27,50400.0,3.5491,3.5491,3.5491,3.5491,50400.0
2009-12-28 13:00:00,5.27,5.27,5.27,5.27,39200.0,3.5491,3.5491,3.5491,3.5491,39200.0
2009-12-28 13:05:00,5.27,5.27,5.27,5.27,28800.0,3.5491,3.5491,3.5491,3.5491,28800.0
2009-12-28 13:10:00,5.27,5.28,5.27,5.28,66400.0,3.5491,3.5558,3.5491,3.5558,66400.0
2009-12-28 13:15:00,5.28,5.28,5.27,5.28,85600.0,3.5558,3.5558,3.5491,3.5558,85600.0
2009-12-28 13:20:00,5.28,5.28,5.28,5.28,32000.0,3.5558,3.5558,3.5558,3.5558,32000.0
2009-12-28 13:25:00,5.28,5.28,5.28,5.28,32000.0,3.5558,3.5558,3.5558,3.5558,32000.0
2009-12-28 13:30:00,5.28,5.28,5.27,5.27,58400.0,3.5558,3.5558,3.5491,3.5491,58400.0
2009-12-28 13:35:00,5.28,5.28,5.27,5.28,41600.0,3.5558,3.5558,3.5491,3.5558,41600.0
2009-12-28 13:40:00,5.28,5.28,5.27,5.27,28000.0,3.5558,3.5558,3.5491,3.5491,28000.0
2009-12-28 13:45:00,5.27,5.27,5.27,5.27,14400.0,3.5491,3.5491,3.5491,3.5491,14400.0
2009-12-28 13:50:00,5.27,5.28,5.27,5.28,147200.0,3.5491,3.5558,3.5491,3.5558,147200.0
2009-12-28 13:55:00,5.28,5.28,5.27,5.27,28000.0,3.5558,3.5558,3.5491,3.5491,28000.0
2009-12-28 14:00:00,5.27,5.28,5.27,5.27,129600.0,3.5491,3.5558,3.5491,3.5491,129600.0
2009-12-28 14:05:00,5.27,5.28,5.27,5.28,764000.0,3.5491,3.5558,3.5491,3.5558,764000.0
2009-12-28 14:10:00,5.28,5.28,5.26,5.26,647200.0,3.5558,3.5558,3.5423,3.5423,647200.0
2009-12-28 14:15:00,5.26,5.26,5.26,5.26,396800.0,3.5423,3.5423,3.5423,3.5423,396800.0
2009-12-28 14:20:00,5.26,5.26,5.26,5.26,151200.0,3.5423,3.5423,3.5423,3.5423,151200.0
2009-12-28 14:25:00,5.26,5.26,5.26,5.26,77600.0,3.5423,3.5423,3.5423,3.5423,77600.0
2009-12-28 14:30:00,5.26,5.27,5.26,5.27,31200.0,3.5423,3.5491,3.5423,3.5491,31200.0
2009-12-28 14:35:00,5.27,5.27,5.27,5.27,59200.0,3.5491,3.5491,3.5491,3.5491,59200.0
2009-12-28 14:40:00,5.27,5.27,5.26,5.26,32000.0,3.5491,3.5491,3.5423,3.5423,32000.0
2009-12-28 14:45:00,5.26,5.26,5.26,5.26,62400.0,3.5423,3.5423,3.5423,3.5423,62400.0
2009-12-28 14:50:00,5.26,5.27,5.26,5.27,130400.0,3.5423,3.5491,3.5423,3.5491,130400.0
2009-12-28 14:55:00,5.27,5.27,5.27,5.27,36800.0,3.5491,3.5491,3.5491,3.5491,36800.0
2009-12-28 15:00:00,5.26,5.27,5.26,5.26,28000.0,3.5423,3.5491,3.5423,3.5423,28000.0
2009-12-28 15:05:00,5.27,5.27,5.26,5.27,204000.0,3.5491,3.5491,3.5423,3.5491,204000.0
2009-12-28 15:10:00,5.27,5.27,5.27,5.27,52000.0,3.5491,3.5491,3.5491,3.5491,52000.0
2009-12-28 15:15:00,5.27,5.27,5.26,5.27,70400.0,3.5491,3.5491,3.5423,3.5491,70400.0
2009-12-28 15:20:00,5.27,5.27,5.26,5.27,163200.0,3.5491,3.5491,3.5423,3.5491,163200.0
2009-12-28 15:25:00,5.27,5.27,5.26,5.27,126400.0,3.5491,3.5491,3.5423,3.5491,126400.0
2009-12-28 15:30:00,5.27,5.27,5.27,5.27,453600.0,3.5491,3.5491,3.5491,3.5491,453600.0
2009-12-28 15:35:00,5.27,5.27,5.26,5.27,262400.0,3.5491,3.5491,3.5423,3.5491,262400.0
2009-12-28 15:40:00,5.27,5.27,5.26,5.27,180000.0,3.5491,3.5491,3.5423,3.5491,180000.0
2009-12-28 15:45:00,5.27,5.27,5.27,5.27,128800.0,3.5491,3.5491,3.5491,3.5491,128800.0
2009-12-28 15:50:00,5.27,5.27,5.26,5.27,226400.0,3.5491,3.5491,3.5423,3.5491,226400.0
2009-12-28 15:55:00,5.27,5.28,5.27,5.27,500800.0,3.5491,3.5558,3.5491,3.5491,500800.0
2009-12-29 09:30:00,5.26,5.29,5.23,5.28,707200.0,3.5423,3.5625,3.5221,3.5558,707200.0
2009-12-29 09:35:00,5.28,5.28,5.28,5.28,144000.0,3.5558,3.5558,3.5558,3.5558,144000.0
2009-12-29 09:40:00,5.28,5.28,5.26,5.26,195200.0,3.5558,3.5558,3.5423,3.5423,195200.0
2009-12-29 09:45:00,5.27,5.28,5.26,5.27,139200.0,3.5491,3.5558,3.5423,3.5491,139200.0
2009-12-29 09:50:00,5.26,5.26,5.25,5.25,159200.0,3.5423,3.5423,3.5356,3.5356,159200.0
2009-12-29 09:55:00,5.25,5.26,5.24,5.25,53600.0,3.5356,3.5423,3.5289,3.5356,53600.0
2009-12-29 10:00:00,5.25,5.25,5.24,5.24,56800.0,3.5356,3.5356,3.5289,3.5289,56800.0
2009-12-29 10:05:00,5.24,5.25,5.24,5.25,48800.0,3.5289,3.5356,3.5289,3.5356,48800.0
2009-12-29 10:10:00,5.25,5.25,5.25,5.25,27200.0,3.5356,3.5356,3.5356,3.5356,27200.0
2009-12-29 10:15:00,5.25,5.25,5.25,5.25,532000.0,3.5356,3.5356,3.5356,3.5356,532000.0
2009-12-29 10:20:00,5.25,5.25,5.25,5.25,33600.0,3.5356,3.5356,3.5356,3.5356,33600.0
2009-12-29 10:25:00,5.25,5.25,5.25,5.25,217600.0,3.5356,3.5356,3.5356,3.5356,217600.0
2009-12-29 10:30:00,5.25,5.25,5.25,5.25,51200.0,3.5356,3.5356,3.5356,3.5356,51200.0
2009-12-29 10:35:00,5.25,5.25,5.24,5.25,289600.0,3.5356,3.5356,3.5289,3.5356,289600.0
2009-12-29 10:40:00,5.24,5.26,5.24,5.26,125600.0,3.5289,3.5423,3.5289,3.5423,125600.0
2009-12-29 10:45:00,5.26,5.26,5.26,5.26,20000.0,3.5423,3.5423,3.5423,3.5423,20000.0
2009-12-29 10:50:00,5.26,5.26,5.26,5.26,416800.0,3.5423,3.5423,3.5423,3.5423,416800.0
2009-12-29 10:55:00,5.26,5.26,5.26,5.26,39200.0,3.5423,3.5423,3.5423,3.5423,39200.0
2009-12-29 11:00:00,5.26,5.26,5.25,5.25,85600.0,3.5423,3.5423,3.5356,3.5356,85600.0
2009-12-29 11:05:00,5.25,5.25,5.24,5.24,39200.0,3.5356,3.5356,3.5289,3.5289,39200.0
2009-12-29 11:10:00,5.25,5.25,5.24,5.25,18400.0,3.5356,3.5356,3.5289,3.5356,18400.0
2009-12-29 11:15:00,5.25,5.25,5.25,5.25,7200.0,3.5356,3.5356,3.5356,3.5356,7200.0
2009-12-29 11:20:00,5.25,5.25,5.25,5.25,37600.0,3.5356,3.5356,3.5356,3.5356,37600.0
2009-12-29 11:25:00,5.25,5.25,5.25,5.25,207200.0,3.5356,3.5356,3.5356,3.5356,207200.0
2009-12-29 11:30:00,5.25,5.25,5.24,5.25,117600.0,3.5356,3.5356,3.5289,3.5356,117600.0
2009-12-29 11:35:00,5.25,5.25,5.24,5.25,467200.0,3.5356,3.5356,3.5289,3.5356,467200.0
2009-12-29 11:40:00,5.25,5.25,5.25,5.25,504800.0,3.5356,3.5356,3.5356,3.5356,504800.0
2009-12-29 11:45:00,5.25,5.25,5.25,5.25,788800.0,3.5356,3.5356,3.5356,3.5356,788800.0
2009-12-29 11:50:00,5.25,5.26,5.25,5.26,41600.0,3.5356,3.5423,3.5356,3.5423,41600.0
2009-12-29 11:55:00,5.26,5.26,5.26,5.26,25600.0,3.5423,3.5423,3.5423,3.5423,25600.0
2009-12-29 12:00:00,5.26,5.26,5.26,5.26,29600.0,3.5423,3.5423,3.5423,3.5423,29600.0
2009-12-29 12:05:00,5.26,5.26,5.26,5.26,349600.0,3.5423,3.5423,3.5423,3.5423,349600.0
2009-12-29 12:10:00,5.26,5.26,5.25,5.25,46400.0,3.5423,3.5423,3.5356,3.5356,46400.0
2009-12-29 12:15:00,5.25,5.25,5.25,5.25,21600.0,3.5356,3.5356,3.5356,3.5356,21600.0
2009-12-29 12:20:00,5.25,5.25,5.24,5.24,36000.0,3.5356,3.5356,3.5289,3.5289,36000.0
2009-12-29 12:25:00,5.24,5.24,5.24,5.24,27200.0,3.5289,3.5289,3.5289,3.5289,27200.0
2009-12-29 12:30:00,5.24,5.24,5.24,5.24,362400.0,3.5289,3.5289,3.5289,3.5289,362400.0
2009-12-29 12:35:00,5.24,5.24,5.24,5.24,30400.0,3.5289,3.5289,3.5289,3.5289,30400.0
2009-12-29 12:40:00,5.24,5.25,5.24,5.25,32000.0,3.5289,3.5356,3.5289,3.5356,32000.0
2009-12-29 12:45:00,5.25,5.25,5.25,5.25,24000.0,3.5356,3.5356,3.5356,3.5356,24000.0
2009-12-29 12:50:00,5.25,5.25,5.24,5.24,114400.0,3.5356,3.5356,3.5289,3.5289,114400.0
2009-12-29 12:55:00,5.24,5.24,5.24,5.24,78400.0,3.5289,3.5289,3.5289,3.5289,78400.0
2009-12-29 13:00:00,5.24,5.24,5.24,5.24,18400.0,3.5289,3.5289,3.5289,3.5289,18400.0
2009-12-29 13:05:00,5.24,5.24,5.24,5.24,44800.0,3.5289,3.5289,3.5289,3.5289,44800.0
2009-12-29 13:10:00,5.24,5.24,5.24,5.24,15200.0,3.5289,3.5289,3.5289,3.5289,15200.0
2009-12-29 13:15:00,5.24,5.24,5.24,5.24,12800.0,3.5289,3.5289,3.5289,3.5289,12800.0
2009-12-29 13:20:00,5.24,5.25,5.24,5.25,240000.0,3.5289,3.5356,3.5289,3.5356,240000.0
2009-12-29 13:25:00,5.25,5.25,5.25,5.25,46400.0,3.5356,3.5356,3.5356,3.5356,46400.0
2009-12-29 13:30:00,5.25,5.25,5.25,5.25,62400.0,3.5356,3.5356,3.5356,3.5356,62400.0
2009-12-29 13:35:00,5.25,5.25,5.25,5.25,39200.0,3.5356,3.5356,3.5356,3.5356,39200.0
2009-12-29 13:40:00,5.25,5.25,5.25,5.25,7200.0,3.5356,3.5356,3.5356,3.5356,7200.0
2009-12-29 13:45:00,5.25,5.25,5.25,5.25,15200.0,3.5356,3.5356,3.5356,3.5356,15200.0
2009-12-29 13:50:00,5.25,5.25,5.25,5.25,16000.0,3.5356,3.5356,3.5356,3.5356,16000.0
2009-12-29 13:55:00,5.25,5.25,5.25,5.25,24800.0,3.5356,3.5356,3.5356,3.5356,24800.0
2009-12-29 14:00:00,5.25,5.25,5.25,5.25,33600.0,3.5356,3.5356,3.5356,3.5356,33600.0
2009-12-29 14:05:00,5.25,5.25,5.25,5.25,24000.0,3.5356,3.5356,3.5356,3.5356,24000.0
2009-12-29 14:10:00,5.25,5.25,5.25,5.25,44800.0,3.5356,3.5356,3.5356,3.5356,44800.0
2009-12-29 14:15:00,5.25,5.25,5.25,5.25,16000.0,3.5356,3.5356,3.5356,3.5356,16000.0
2009-12-29 14:20:00,5.25,5.25,5.25,5.25,48000.0,3.5356,3.5356,3.5356,3.5356,48000.0
2009-12-29 14:25:00,5.25,5.25,5.25,5.25,40000.0,3.5356,3.5356,3.5356,3.5356,40000.0
2009-12-29 14:30:00,5.25,5.25,5.25,5.25,12000.0,3.5356,3.5356,3.5356,3.5356,12000.0
2009-12-29 14:35:00,5.25,5.25,5.25,5.25,56800.0,3.5356,3.5356,3.5356,3.5356,56800.0
2009-12-29 14:40:00,5.25,5.25,5.25,5.25,12000.0,3.5356,3.5356,3.5356,3.5356,12000.0
2009-12-29 14:45:00,5.25,5.25,5.25,5.25,41600.0,3.5356,3.5356,3.5356,3.5356,41600.0
2009-12-29 14:50:00,5.25,5.25,5.25,5.25,76800.0,3.5356,3.5356,3.5356,3.5356,76800.0
2009-12-29 14:55:00,5.25,5.25,5.25,5.25,30400.0,3.5356,3.5356,3.5356,3.5356,30400.0
2009-12-29 15:00:00,5.25,5.25,5.25,5.25,82400.0,3.5356,3.5356,3.5356,3.5356,82400.0
2009-12-29 15:05:00,5.25,5.25,5.24,5.24,63200.0,3.5356,3.5356,3.5289,3.5289,63200.0
2009-12-29 15:10:00,5.25,5.25,5.24,5.25,111200.0,3.5356,3.5356,3.5289,3.5356,111200.0
2009-12-29 15:15:00,5.25,5.26,5.25,5.26,22400.0,3.5356,3.5423,3.5356,3.5423,22400.0
2009-12-29 15:20:00,5.25,5.26,5.25,5.26,69600.0,3.5356,3.5423,3.5356,3.5423,69600.0
2009-12-29 15:25:00,5.26,5.26,5.26,5.26,23200.0,3.5423,3.5423,3.5423,3.5423,23200.0
2009-12-29 15:30:00,5.26,5.26,5.25,5.25,64800.0,3.5423,3.5423,3.5356,3.5356,64800.0
2009-12-29 15:35:00,5.25,5.25,5.25,5.25,24800.0,3.5356,3.5356,3.5356,3.5356,24800.0
2009-12-29 15:40:00,5.25,5.25,5.24,5.25,65600.0,3.5356,3.5356,3.5289,3.5356,65600.0
2009-12-29 15:45:00,5.25,5.25,5.25,5.25,30400.0,3.5356,3.5356,3.5356,3.5356,30400.0
2009-12-29 15:50:00,5.25,5.25,5.24,5.25,87200.0,3.5356,3.5356,3.5289,3.5356,87200.0
2009-12-29 15:55:00,5.25,5.25,5.24,5.25,157600.0,3.5356,3.5356,3.5289,3.5356,157600.0
2009-12-30 09:30:00,5.28,5.28,5.22,5.24,167200.0,3.5558,3.5558,3.5154,3.5289,167200.0
2009-12-30 09:35:00,5.24,5.25,5.23,5.25,377600.0,3.5289,3.5356,3.5221,3.5356,377600.0
2009-12-30 09:40:00,5.25,5.27,5.25,5.26,98400.0,3.5356,3.5491,3.5356,3.5423,98400.0
2009-12-30 09:45:00,5.26,5.27,5.25,5.25,52000.0,3.5423,3.5491,3.5356,3.5356,52000.0
2009-12-30 09:50:00,5.26,5.26,5.25,5.25,54400.0,3.5423,3.5423,3.5356,3.5356,54400.0
2009-12-30 09:55:00,5.25,5.26,5.25,5.26,46400.0,3.5356,3.5423,3.5356,3.5423,46400.0
2009-12-30 10:00:00,5.26,5.26,5.25,5.26,49600.0,3.5423,3.5423,3.5356,3.5423,49600.0
2009-12-30 10:05:00,5.26,5.26,5.25,5.26,162400.0,3.5423,3.5423,3.5356,3.5423,162400.0
2009-12-30 10:10:00,5.26,5.26,5.25,5.26,261600.0,3.5423,3.5423,3.5356,3.5423,261600.0
2009-12-30 10:15:00,5.26,5.26,5.26,5.26,28000.0,3.5423,3.5423,3.5423,3.5423,28000.0
2009-12-30 10:20:00,5.26,5.27,5.26,5.27,262400.0,3.5423,3.5491,3.5423,3.5491,262400.0
2009-12-30 10:25:00,5.27,5.27,5.26,5.26,41600.0,3.5491,3.5491,3.5423,3.5423,41600.0
2009-12-30 10:30:00,5.26,5.26,5.26,5.26,21600.0,3.5423,3.5423,3.5423,3.5423,21600.0
2009-12-30 10:35:00,5.26,5.26,5.24,5.24,44000.0,3.5423,3.5423,3.5289,3.5289,44000.0
2009-12-30 10:40:00,5.24,5.24,5.23,5.24,32000.0,3.5289,3.5289,3.5221,3.5289,32000.0
2009-12-30 10:45:00,5.24,5.24,5.24,5.24,25600.0,3.5289,3.5289,3.5289,3.5289,25600.0
2009-12-30 10:50:00,5.24,5.24,5.24,5.24,51200.0,3.5289,3.5289,3.5289,3.5289,51200.0
2009-12-30 10:55:00,5.24,5.24,5.24,5.24,19200.0,3.5289,3.5289,3.5289,3.5289,19200.0
2009-12-30 11:00:00,5.24,5.24,5.24,5.24,91200.0,3.5289,3.5289,3.5289,3.5289,91200.0
2009-12-30 11:05:00,5.24,5.25,5.24,5.25,35200.0,3.5289,3.5356,3.5289,3.5356,35200.0
2009-12-30 11:10:00,5.25,5.25,5.25,5.25,46400.0,3.5356,3.5356,3.5356,3.5356,46400.0
2009-12-30 11:15:00,5.25,5.25,5.25,5.25,87200.0,3.5356,3.5356,3.5356,3.5356,87200.0
2009-12-30 11:20:00,5.25,5.25,5.25,5.25,35200.0,3.5356,3.5356,3.5356,3.5356,35200.0
2009-12-30 11:25:00,5.25,5.25,5.24,5.24,36000.0,3.5356,3.5356,3.5289,3.5289,36000.0
2009-12-30 11:30:00,5.24,5.25,5.24,5.25,64800.0,3.5289,3.5356,3.5289,3.5356,64800.0
2009-12-30 11:35:00,5.25,5.25,5.25,5.25,15200.0,3.5356,3.5356,3.5356,3.5356,15200.0
2009-12-30 11:40:00,5.25,5.25,5.25,5.25,19200.0,3.5356,3.5356,3.5356,3.5356,19200.0
2009-12-30 11:45:00,5.25,5.25,5.24,5.25,37600.0,3.5356,3.5356,3.5289,3.5356,37600.0
2009-12-30 11:50:00,5.25,5.25,5.25,5.25,111200.0,3.5356,3.5356,3.5356,3.5356,111200.0
2009-12-30 11:55:00,5.25,5.26,5.25,5.26,23200.0,3.5356,3.5423,3.5356,3.5423,23200.0
2009-12-30 12:00:00,5.26,5.26,5.25,5.25,60000.0,3.5423,3.5423,3.5356,3.5356,60000.0
2009-12-30 12:05:00,5.25,5.25,5.25,5.25,16800.0,3.5356,3.5356,3.5356,3.5356,16800.0
2009-12-30 12:10:00,5.25,5.25,5.25,5.25,26400.0,3.5356,3.5356,3.5356,3.5356,26400.0
2009-12-30 12:15:00,5.25,5.25,5.25,5.25,27200.0,3.5356,3.5356,3.5356,3.5356,27200.0
2009-12-30 12:20:00,5.25,5.25,5.25,5.25,19200.0,3.5356,3.5356,3.5356,3.5356,19200.0
2009-12-30 12:25:00,5.25,5.25,5.25,5.25,4000.0,3.5356,3.5356,3.5356,3.5356,4000.0
2009-12-30 12:30:00,5.25,5.25,5.25,5.25,26400.0,3.5356,3.5356,3.5356,3.5356,26400.0
2009-12-30 12:35:00,5.25,5.25,5.25,5.25,51200.0,3.5356,3.5356,3.5356,3.5356,51200.0
2009-12-30 12:40:00,5.25,5.25,5.24,5.24,26400.0,3.5356,3.5356,3.5289,3.5289,26400.0
2009-12-30 12:45:00,5.24,5.25,5.24,5.24,24800.0,3.5289,3.5356,3.5289,3.5289,24800.0
2009-12-30 12:50:00,5.24,5.25,5.24,5.24,26400.0,3.5289,3.5356,3.5289,3.5289,26400.0
2009-12-30 12:55:00,5.24,5.24,5.24,5.24,9600.0,3.5289,3.5289,3.5289,3.5289,9600.0
2009-12-30 13:00:00,5.24,5.25,5.24,5.25,85600.0,3.5289,3.5356,3.5289,3.5356,85600.0
2009-12-30 13:05:00,5.25,5.25,5.25,5.25,50400.0,3.5356,3.5356,3.5356,3.5356,50400.0
2009-12-30 13:10:00,5.25,5.25,5.24,5.24,52000.0,3.5356,3.5356,3.5289,3.5289,52000.0
2009-12-30 13:15:00,5.24,5.25,5.24,5.24,84800.0,3.5289,3.5356,3.5289,3.5289,84800.0
2009-12-30 13:20:00,5.24,5.25,5.24,5.24,18400.0,3.5289,3.5356,3.5289,3.5289,18400.0
2009-12-30 13:25:00,5.25,5.25,5.24,5.24,40000.0,3.5356,3.5356,3.5289,3.5289,40000.0
2009-12-30 13:30:00,5.24,5.24,5.24,5.24,32000.0,3.5289,3.5289,3.5289,3.5289,32000.0
2009-12-30 13:35:00,5.24,5.24,5.24,5.24,80800.0,3.5289,3.5289,3.5289,3.5289,80800.0
2009-12-30 13:40:00,5.24,5.25,5.24,5.25,71200.0,3.5289,3.5356,3.5289,3.5356,71200.0
2009-12-30 13:45:00,5.25,5.25,5.24,5.25,89600.0,3.5356,3.5356,3.5289,3.5356,89600.0
2009-12-30 13:50:00,5.25,5.25,5.24,5.24,93600.0,3.5356,3.5356,3.5289,3.5289,93600.0
2009-12-30 13:55:00,5.24,5.25,5.24,5.25,68800.0,3.5289,3.5356,3.5289,3.5356,68800.0
2009-12-30 14:00:00,5.25,5.25,5.24,5.24,83200.0,3.5356,3.5356,3.5289,3.5289,83200.0
2009-12-30 14:05:00,5.24,5.25,5.24,5.25,330400.0,3.5289,3.5356,3.5289,3.5356,330400.0
2009-12-30 14:10:00,5.25,5.25,5.25,5.25,48800.0,3.5356,3.5356,3.5356,3.5356,48800.0
2009-12-30 14:15:00,5.25,5.25,5.24,5.24,43200.0,3.5356,3.5356,3.5289,3.5289,43200.0
2009-12-30 14:20:00,5.24,5.24,5.24,5.24,54400.0,3.5289,3.5289,3.5289,3.5289,54400.0
2009-12-30 14:25:00,5.24,5.24,5.24,5.24,36000.0,3.5289,3.5289,3.5289,3.5289,36000.0
2009-12-30 14:30:00,5.24,5.24,5.24,5.24,36800.0,3.5289,3.5289,3.5289,3.5289,36800.0
2009-12-30 14:35:00,5.24,5.24,5.24,5.24,51200.0,3.5289,3.5289,3.5289,3.5289,51200.0
2009-12-30 14:40:00,5.24,5.24,5.24,5.24,48800.0,3.5289,3.5289,3.5289,3.5289,48800.0
2009-12-30 14:45:00,5.24,5.24,5.24,5.24,48800.0,3.5289,3.5289,3.5289,3.5289,48800.0
2009-12-30 14:50:00,5.24,5.24,5.24,5.24,75200.0,3.5289,3.5289,3.5289,3.5289,75200.0
2009-12-30 14:55:00,5.24,5.24,5.24,5.24,60800.0,3.5289,3.5289,3.5289,3.5289,60800.0
2009-12-30 15:00:00,5.24,5.24,5.23,5.24,122400.0,3.5289,3.5289,3.5221,3.5289,122400.0
2009-12-30 15:05:00,5.24,5.24,5.24,5.24,45600.0,3.5289,3.5289,3.5289,3.5289,45600.0
2009-12-30 15:10:00,5.24,5.24,5.24,5.24,86400.0,3.5289,3.5289,3.5289,3.5289,86400.0
2009-12-30 15:15:00,5.24,5.24,5.24,5.24,67200.0,3.5289,3.5289,3.5289,3.5289,67200.0
2009-12-30 15:20:00,5.24,5.24,5.24,5.24,60800.0,3.5289,3.5289,3.5289,3.5289,60800.0
2009-12-30 15:25:00,5.24,5.24,5.24,5.24,100800.0,3.5289,3.5289,3.5289,3.5289,100800.0
2009-12-30 15:30:00,5.24,5.24,5.24,5.24,127200.0,3.5289,3.5289,3.5289,3.5289,127200.0
2009-12-30 15:35:00,5.24,5.24,5.24,5.24,110400.0,3.5289,3.5289,3.5289,3.5289,110400.0
2009-12-30 15:40:00,5.24,5.24,5.24,5.24,113600.0,3.5289,3.5289,3.5289,3.5289,113600.0
2009-12-30 15:45:00,5.24,5.24,5.24,5.24,299200.0,3.5289,3.5289,3.5289,3.5289,299200.0
2009-12-30 15:50:00,5.24,5.25,5.24,5.25,395200.0,3.5289,3.5356,3.5289,3.5356,395200.0
2009-12-30 15:55:00,5.25,5.25,5.24,5.25,418400.0,3.5356,3.5356,3.5289,3.5356,418400.0
2009-12-31 09:30:00,5.26,5.27,5.23,5.26,78400.0,3.5423,3.5491,3.5221,3.5423,78400.0
2009-12-31 09:35:00,5.26,5.26,5.25,5.26,13600.0,3.5423,3.5423,3.5356,3.5423,13600.0
2009-12-31 09:40:00,5.26,5.26,5.25,5.26,53600.0,3.5423,3.5423,3.5356,3.5423,53600.0
2009-12-31 09:45:00,5.26,5.27,5.26,5.27,64800.0,3.5423,3.5491,3.5423,3.5491,64800.0
2009-12-31 09:50:00,5.27,5.27,5.26,5.26,66400.0,3.5491,3.5491,3.5423,3.5423,66400.0
2009-12-31 09:55:00,5.26,5.26,5.26,5.26,59200.0,3.5423,3.5423,3.5423,3.5423,59200.0
2009-12-31 10:00:00,5.26,5.27,5.26,5.27,50400.0,3.5423,3.5491,3.5423,3.5491,50400.0
2009-12-31 10:05:00,5.27,5.27,5.26,5.27,54400.0,3.5491,3.5491,3.5423,3.5491,54400.0
2009-12-31 10:10:00,5.27,5.27,5.26,5.26,27200.0,3.5491,3.5491,3.5423,3.5423,27200.0
2009-12-31 10:15:00,5.25,5.25,5.25,5.25,24000.0,3.5356,3.5356,3.5356,3.5356,24000.0
2009-12-31 10:20:00,5.25,5.25,5.25,5.25,14400.0,3.5356,3.5356,3.5356,3.5356,14400.0
2009-12-31 10:25:00,5.25,5.25,5.24,5.24,43200.0,3.5356,3.5356,3.5289,3.5289,43200.0
2009-12-31 10:30:00,5.24,5.25,5.24,5.24,62400.0,3.5289,3.5356,3.5289,3.5289,62400.0
2009-12-31 10:35:00,5.24,5.24,5.24,5.24,22400.0,3.5289,3.5289,3.5289,3.5289,22400.0
2009-12-31 10:40:00,5.24,5.25,5.24,5.25,36800.0,3.5289,3.5356,3.5289,3.5356,36800.0
2009-12-31 10:45:00,5.25,5.26,5.25,5.26,18400.0,3.5356,3.5423,3.5356,3.5423,18400.0
2009-12-31 10:50:00,5.26,5.26,5.26,5.26,11200.0,3.5423,3.5423,3.5423,3.5423,11200.0
2009-12-31 10:55:00,5.26,5.26,5.26,5.26,13600.0,3.5423,3.5423,3.5423,3.5423,13600.0
2009-12-31 11:00:00,5.26,5.26,5.26,5.26,39200.0,3.5423,3.5423,3.5423,3.5423,39200.0
2009-12-31 11:05:00,5.26,5.26,5.25,5.25,60800.0,3.5423,3.5423,3.5356,3.5356,60800.0
2009-12-31 11:10:00,5.25,5.25,5.24,5.24,48000.0,3.5356,3.5356,3.5289,3.5289,48000.0
2009-12-31 11:15:00,5.24,5.25,5.24,5.25,52800.0,3.5289,3.5356,3.5289,3.5356,52800.0
2009-12-31 11:20:00,5.25,5.25,5.25,5.25,22400.0,3.5356,3.5356,3.5356,3.5356,22400.0
2009-12-31 11:25:00,5.25,5.25,5.25,5.25,16800.0,3.5356,3.5356,3.5356,3.5356,16800.0
2009-12-31 11:30:00,5.25,5.25,5.25,5.25,40800.0,3.5356,3.5356,3.5356,3.5356,40800.0
2009-12-31 11:35:00,5.25,5.25,5.25,5.25,50400.0,3.5356,3.5356,3.5356,3.5356,50400.0
2009-12-31 11:40:00,5.25,5.25,5.24,5.24,158400.0,3.5356,3.5356,3.5289,3.5289,158400.0
2009-12-31 11:45:00,5.24,5.25,5.24,5.24,141600.0,3.5289,3.5356,3.5289,3.5289,141600.0
2009-12-31 11:50:00,5.24,5.24,5.23,5.24,44000.0,3.5289,3.5289,3.5221,3.5289,44000.0
2009-12-31 11:55:00,5.24,5.24,5.23,5.23,22400.0,3.5289,3.5289,3.5221,3.5221,22400.0
2009-12-31 12:00:00,5.23,5.24,5.23,5.24,43200.0,3.5221,3.5289,3.5221,3.5289,43200.0
2009-12-31 12:05:00,5.24,5.24,5.23,5.23,37600.0,3.5289,3.5289,3.5221,3.5221,37600.0
2009-12-31 12:10:00,5.23,5.23,5.23,5.23,52800.0,3.5221,3.5221,3.5221,3.5221,52800.0
2009-12-31 12:15:00,5.23,5.23,5.23,5.23,5600.0,3.5221,3.5221,3.5221,3.5221,5600.0
2009-12-31 12:20:00,5.23,5.23,5.23,5.23,16000.0,3.5221,3.5221,3.5221,3.5221,16000.0
2009-12-31 12:25:00,5.23,5.23,5.23,5.23,13600.0,3.5221,3.5221,3.5221,3.5221,13600.0
2009-12-31 12:30:00,5.23,5.23,5.23,5.23,16000.0,3.5221,3.5221,3.5221,3.5221,16000.0
2009-12-31 12:35:00,5.23,5.23,5.23,5.23,4800.0,3.5221,3.5221,3.5221,3.5221,4800.0
2009-12-31 12:40:00,5.23,5.23,5.23,5.23,12800.0,3.5221,3.5221,3.5221,3.5221,12800.0
2009-12-31 12:45:00,5.23,5.23,5.23,5.23,17600.0,3.5221,3.5221,3.5221,3.5221,17600.0
2009-12-31 12:50:00,5.23,5.23,5.23,5.23,38400.0,3.5221,3.5221,3.5221,3.5221,38400.0
2009-12-31 12:55:00,5.23,5.23,5.23,5.23,44800.0,3.5221,3.5221,3.5221,3.5221,44800.0
2009-12-31 13:00:00,5.23,5.23,5.23,5.23,18400.0,3.5221,3.5221,3.5221,3.5221,18400.0
2009-12-31 13:05:00,5.23,5.23,5.23,5.23,31200.0,3.5221,3.5221,3.5221,3.5221,31200.0
2009-12-31 13:10:00,5.23,5.23,5.23,5.23,24800.0,3.5221,3.5221,3.5221,3.5221,24800.0
2009-12-31 13:15:00,5.23,5.23,5.23,5.23,19200.0,3.5221,3.5221,3.5221,3.5221,19200.0
2009-12-31 13:20:00,5.23,5.23,5.22,5.23,60800.0,3.5221,3.5221,3.5154,3.5221,60800.0
2009-12-31 13:25:00,5.23,5.23,5.23,5.23,33600.0,3.5221,3.5221,3.5221,3.5221,33600.0
2009-12-31 13:30:00,5.23,5.23,5.23,5.23,25600.0,3.5221,3.5221,3.5221,3.5221,25600.0
2009-12-31 13:35:00,5.23,5.23,5.23,5.23,19200.0,3.5221,3.5221,3.5221,3.5221,19200.0
2009-12-31 13:40:00,5.23,5.24,5.23,5.23,48800.0,3.5221,3.5289,3.5221,3.5221,48800.0
2009-12-31 13:45:00,5.24,5.24,5.23,5.23,31200.0,3.5289,3.5289,3.5221,3.5221,31200.0
2009-12-31 13:50:00,5.23,5.23,5.23,5.23,34400.0,3.5221,3.5221,3.5221,3.5221,34400.0
2009-12-31 13:55:00,5.23,5.23,5.23,5.23,60800.0,3.5221,3.5221,3.5221,3.5221,60800.0
2009-12-31 14:00:00,5.22,5.23,5.22,5.22,8000.0,3.5154,3.5221,3.5154,3.5154,8000.0
2009-12-31 14:05:00,5.22,5.23,5.22,5.22,17600.0,3.5154,3.5221,3.5154,3.5154,17600.0
2009-12-31 14:10:00,5.22,5.23,5.22,5.23,15200.0,3.5154,3.5221,3.5154,3.5221,15200.0
2009-12-31 14:15:00,5.22,5.23,5.22,5.22,26400.0,3.5154,3.5221,3.5154,3.5154,26400.0
2009-12-31 14:20:00,5.22,5.22,5.22,5.22,24000.0,3.5154,3.5154,3.5154,3.5154,24000.0
2009-12-31 14:25:00,5.22,5.22,5.22,5.22,19200.0,3.5154,3.5154,3.5154,3.5154,19200.0
2009-12-31 14:30:00,5.22,5.22,5.22,5.22,11200.0,3.5154,3.5154,3.5154,3.5154,11200.0
2009-12-31 14:35:00,5.22,5.22,5.21,5.21,38400.0,3.5154,3.5154,3.5087,3.5087,38400.0
2009-12-31 14:40:00,5.21,5.21,5.21,5.21,54400.0,3.5087,3.5087,3.5087,3.5087,54400.0
2009-12-31 14:45:00,5.21,5.21,5.21,5.21,32800.0,3.5087,3.5087,3.5087,3.5087,32800.0
2009-12-31 14:50:00,5.21,5.21,5.21,5.21,52000.0,3.5087,3.5087,3.5087,3.5087,52000.0
2009-12-31 14:55:00,5.22,5.22,5.21,5.22,72000.0,3.5154,3.5154,3.5087,3.5154,72000.0
2009-12-31 15:00:00,5.22,5.22,5.22,5.22,49600.0,3.5154,3.5154,3.5154,3.5154,49600.0
2009-12-31 15:05:00,5.22,5.22,5.22,5.22,42400.0,3.5154,3.5154,3.5154,3.5154,42400.0
2009-12-31 15:10:00,5.21,5.22,5.21,5.21,19200.0,3.5087,3.5154,3.5087,3.5087,19200.0
2009-12-31 15:15:00,5.22,5.22,5.21,5.22,49600.0,3.5154,3.5154,3.5087,3.5154,49600.0
2009-12-31 15:20:00,5.21,5.22,5.21,5.21,42400.0,3.5087,3.5154,3.5087,3.5087,42400.0
2009-12-31 15:25:00,5.21,5.21,5.21,5.21,132000.0,3.5087,3.5087,3.5087,3.5087,132000.0
2009-12-31 15:30:00,5.21,5.21,5.21,5.21,52000.0,3.5087,3.5087,3.5087,3.5087,52000.0
2009-12-31 15:35:00,5.21,5.21,5.2,5.2,148000.0,3.5087,3.5087,3.5019,3.5019,148000.0
2009-12-31 15:40:00,5.2,5.2,5.19,5.2,484000.0,3.5019,3.5019,3.4952,3.5019,484000.0
2009-12-31 15:45:00,5.2,5.21,5.19,5.21,814400.0,3.5019,3.5087,3.4952,3.5087,814400.0
2009-12-31 15:50:00,5.21,5.21,5.2,5.2,479200.0,3.5087,3.5087,3.5019,3.5019,479200.0
2009-12-31 15:55:00,5.2,5.21,5.2,5.21,1552000.0,3.5019,3.5087,3.5019,3.5087,1552000.0
2010-01-04 09:30:00,5.31,5.31,5.21,5.22,355200.0,3.576,3.576,3.5087,3.5154,355200.0
2010-01-04 09:35:00,5.21,5.27,5.21,5.26,200000.0,3.5087,3.5491,3.5087,3.5423,200000.0
2010-01-04 09:40:00,5.26,5.28,5.26,5.27,105600.0,3.5423,3.5558,3.5423,3.5491,105600.0
2010-01-04 09:45:00,5.27,5.3,5.27,5.29,368800.0,3.5491,3.5693,3.5491,3.5625,368800.0
2010-01-04 09:50:00,5.28,5.28,5.25,5.26,155200.0,3.5558,3.5558,3.5356,3.5423,155200.0
2010-01-04 09:55:00,5.26,5.26,5.26,5.26,168800.0,3.5423,3.5423,3.5423,3.5423,168800.0
2010-01-04 10:00:00,5.26,5.27,5.25,5.25,206400.0,3.5423,3.5491,3.5356,3.5356,206400.0
2010-01-04 10:05:00,5.25,5.27,5.25,5.27,96000.0,3.5356,3.5491,3.5356,3.5491,96000.0
2010-01-04 10:10:00,5.27,5.27,5.26,5.27,62400.0,3.5491,3.5491,3.5423,3.5491,62400.0
2010-01-04 10:15:00,5.27,5.27,5.26,5.27,84800.0,3.5491,3.5491,3.5423,3.5491,84800.0
2010-01-04 10:20:00,5.27,5.27,5.27,5.27,87200.0,3.5491,3.5491,3.5491,3.5491,87200.0
2010-01-04 10:25:00,5.27,5.28,5.27,5.28,82400.0,3.5491,3.5558,3.5491,3.5558,82400.0
2010-01-04 10:30:00,5.28,5.28,5.28,5.28,244800.0,3.5558,3.5558,3.5558,3.5558,244800.0
2010-01-04 10:35:00,5.28,5.28,5.28,5.28,135200.0,3.5558,3.5558,3.5558,3.5558,135200.0
2010-01-04 10:40:00,5.28,5.29,5.28,5.29,121600.0,3.5558,3.5625,3.5558,3.5625,121600.0
2010-01-04 10:45:00,5.29,5.29,5.28,5.28,110400.0,3.5625,3.5625,3.5558,3.5558,110400.0
2010-01-04 10:50:00,5.28,5.29,5.28,5.29,137600.0,3.5558,3.5625,3.5558,3.5625,137600.0
2010-01-04 10:55:00,5.29,5.3,5.29,5.29,70400.0,3.5625,3.5693,3.5625,3.5625,70400.0
2010-01-04 11:00:00,5.29,5.3,5.29,5.3,157600.0,3.5625,3.5693,3.5625,3.5693,157600.0
2010-01-04 11:05:00,5.3,5.3,5.29,5.3,108000.0,3.5693,3.5693,3.5625,3.5693,108000.0
2010-01-04 11:10:00,5.3,5.3,5.29,5.3,52000.0,3.5693,3.5693,3.5625,3.5693,52000.0
2010-01-04 11:15:00,5.3,5.3,5.29,5.3,48800.0,3.5693,3.5693,3.5625,3.5693,48800.0
2010-01-04 11:20:00,5.29,5.3,5.29,5.3,45600.0,3.5625,3.5693,3.5625,3.5693,45600.0
2010-01-04 11:25:00,5.29,5.29,5.29,5.29,40800.0,3.5625,3.5625,3.5625,3.5625,40800.0
2010-01-04 11:30:00,5.29,5.29,5.28,5.29,32000.0,3.5625,3.5625,3.5558,3.5625,32000.0
2010-01-04 11:35:00,5.29,5.29,5.28,5.28,119200.0,3.5625,3.5625,3.5558,3.5558,119200.0
2010-01-04 11:40:00,5.28,5.29,5.28,5.28,67200.0,3.5558,3.5625,3.5558,3.5558,67200.0
2010-01-04 11:45:00,5.28,5.28,5.27,5.27,39200.0,3.5558,3.5558,3.5491,3.5491,39200.0
2010-01-04 11:50:00,5.27,5.27,5.27,5.27,65600.0,3.5491,3.5491,3.5491,3.5491,65600.0
2010-01-04 11:55:00,5.27,5.27,5.26,5.26,63200.0,3.5491,3.5491,3.5423,3.5423,63200.0
2010-01-04 12:00:00,5.26,5.26,5.26,5.26,32800.0,3.5423,3.5423,3.5423,3.5423,32800.0
2010-01-04 12:05:00,5.26,5.26,5.26,5.26,52800.0,3.5423,3.5423,3.5423,3.5423,52800.0
2010-01-04 12:10:00,5.26,5.26,5.25,5.25,72000.0,3.5423,3.5423,3.5356,3.5356,72000.0
2010-01-04 12:15:00,5.25,5.25,5.25,5.25,35200.0,3.5356,3.5356,3.5356,3.5356,35200.0
2010-01-04 12:20:00,5.25,5.25,5.25,5.25,41600.0,3.5356,3.5356,3.5356,3.5356,41600.0
2010-01-04 12:25:00,5.25,5.25,5.25,5.25,165600.0,3.5356,3.5356,3.5356,3.5356,165600.0
2010-01-04 12:30:00,5.25,5.25,5.24,5.25,156800.0,3.5356,3.5356,3.5289,3.5356,156800.0
2010-01-04 12:35:00,5.25,5.25,5.25,5.25,79200.0,3.5356,3.5356,3.5356,3.5356,79200.0
2010-01-04 12:40:00,5.25,5.25,5.24,5.25,201600.0,3.5356,3.5356,3.5289,3.5356,201600.0
2010-01-04 12:45:00,5.25,5.25,5.24,5.24,240800.0,3.5356,3.5356,3.5289,3.5289,240800.0
2010-01-04 12:50:00,5.24,5.24,5.23,5.23,94400.0,3.5289,3.5289,3.5221,3.5221,94400.0
2010-01-04 12:55:00,5.23,5.24,5.23,5.24,174400.0,3.5221,3.5289,3.5221,3.5289,174400.0
2010-01-04 13:00:00,5.24,5.24,5.24,5.24,114400.0,3.5289,3.5289,3.5289,3.5289,114400.0
2010-01-04 13:05:00,5.24,5.25,5.24,5.25,296800.0,3.5289,3.5356,3.5289,3.5356,296800.0
2010-01-04 13:10:00,5.25,5.25,5.24,5.24,165600.0,3.5356,3.5356,3.5289,3.5289,165600.0
2010-01-04 13:15:00,5.24,5.24,5.23,5.23,87200.0,3.5289,3.5289,3.5221,3.5221,87200.0
2010-01-04 13:20:00,5.23,5.24,5.23,5.24,348000.0,3.5221,3.5289,3.5221,3.5289,348000.0
2010-01-04 13:25:00,5.24,5.25,5.24,5.24,246400.0,3.5289,3.5356,3.5289,3.5289,246400.0
2010-01-04 13:30:00,5.24,5.24,5.24,5.24,137600.0,3.5289,3.5289,3.5289,3.5289,137600.0
2010-01-04 13:35:00,5.24,5.24,5.23,5.24,206400.0,3.5289,3.5289,3.5221,3.5289,206400.0
2010-01-04 13:40:00,5.24,5.24,5.24,5.24,130400.0,3.5289,3.5289,3.5289,3.5289,130400.0
2010-01-04 13:45:00,5.24,5.24,5.24,5.24,98400.0,3.5289,3.5289,3.5289,3.5289,98400.0
2010-01-04 13:50:00,5.24,5.24,5.23,5.23,221600.0,3.5289,3.5289,3.5221,3.5221,221600.0
2010-01-04 13:55:00,5.23,5.23,5.22,5.23,380800.0,3.5221,3.5221,3.5154,3.5221,380800.0
2010-01-04 14:00:00,5.23,5.24,5.23,5.24,176800.0,3.5221,3.5289,3.5221,3.5289,176800.0
2010-01-04 14:05:00,5.24,5.24,5.23,5.23,117600.0,3.5289,3.5289,3.5221,3.5221,117600.0
2010-01-04 14:10:00,5.23,5.23,5.23,5.23,102400.0,3.5221,3.5221,3.5221,3.5221,102400.0
2010-01-04 14:15:00,5.23,5.24,5.23,5.24,270400.0,3.5221,3.5289,3.5221,3.5289,270400.0
2010-01-04 14:20:00,5.24,5.24,5.23,5.24,176000.0,3.5289,3.5289,3.5221,3.5289,176000.0
2010-01-04 14:25:00,5.24,5.25,5.24,5.24,479200.0,3.5289,3.5356,3.5289,3.5289,479200.0
2010-01-04 14:30:00,5.24,5.25,5.24,5.24,520800.0,3.5289,3.5356,3.5289,3.5289,520800.0
2010-01-04 14:35:00,5.25,5.25,5.24,5.24,176000.0,3.5356,3.5356,3.5289,3.5289,176000.0
2010-01-04 14:40:00,5.24,5.25,5.24,5.25,50400.0,3.5289,3.5356,3.5289,3.5356,50400.0
2010-01-04 14:45:00,5.25,5.25,5.25,5.25,43200.0,3.5356,3.5356,3.5356,3.5356,43200.0
2010-01-04 14:50:00,5.25,5.25,5.24,5.24,92000.0,3.5356,3.5356,3.5289,3.5289,92000.0
2010-01-04 14:55:00,5.24,5.25,5.24,5.24,244000.0,3.5289,3.5356,3.5289,3.5289,244000.0
2010-01-04 15:00:00,5.25,5.25,5.24,5.25,183200.0,3.5356,3.5356,3.5289,3.5356,183200.0
2010-01-04 15:05:00,5.25,5.25,5.24,5.25,135200.0,3.5356,3.5356,3.5289,3.5356,135200.0
2010-01-04 15:10:00,5.25,5.25,5.24,5.25,269600.0,3.5356,3.5356,3.5289,3.5356,269600.0
2010-01-04 15:15:00,5.25,5.25,5.24,5.24,28000.0,3.5356,3.5356,3.5289,3.5289,28000.0
2010-01-04 15:20:00,5.24,5.24,5.24,5.24,59200.0,3.5289,3.5289,3.5289,3.5289,59200.0
2010-01-04 15:25:00,5.24,5.25,5.24,5.25,336000.0,3.5289,3.5356,3.5289,3.5356,336000.0
2010-01-04 15:30:00,5.25,5.25,5.24,5.25,104000.0,3.5356,3.5356,3.5289,3.5356,104000.0
2010-01-04 15:35:00,5.24,5.24,5.24,5.24,596800.0,3.5289,3.5289,3.5289,3.5289,596800.0
2010-01-04 15:40:00,5.24,5.25,5.24,5.25,240800.0,3.5289,3.5356,3.5289,3.5356,240800.0
2010-01-04 15:45:00,5.25,5.26,5.25,5.25,163200.0,3.5356,3.5423,3.5356,3.5356,163200.0
2010-01-04 15:50:00,5.25,5.25,5.25,5.25,210400.0,3.5356,3.5356,3.5356,3.5356,210400.0
2010-01-04 15:55:00,5.25,5.26,5.25,5.26,487200.0,3.5356,3.5423,3.5356,3.5423,487200.0
2010-01-05 09:30:00,5.24,5.28,5.24,5.26,378400.0,3.5289,3.5558,3.5289,3.5423,378400.0
2010-01-05 09:35:00,5.25,5.27,5.25,5.26,130400.0,3.5356,3.5491,3.5356,3.5423,130400.0
2010-01-05 09:40:00,5.26,5.26,5.26,5.26,86400.0,3.5423,3.5423,3.5423,3.5423,86400.0
2010-01-05 09:45:00,5.26,5.26,5.25,5.25,84800.0,3.5423,3.5423,3.5356,3.5356,84800.0
2010-01-05 09:50:00,5.25,5.25,5.25,5.25,65600.0,3.5356,3.5356,3.5356,3.5356,65600.0
2010-01-05 09:55:00,5.25,5.25,5.23,5.23,56800.0,3.5356,3.5356,3.5221,3.5221,56800.0
2010-01-05 10:00:00,5.23,5.23,5.22,5.23,55200.0,3.5221,3.5221,3.5154,3.5221,55200.0
2010-01-05 10:05:00,5.23,5.23,5.22,5.22,134400.0,3.5221,3.5221,3.5154,3.5154,134400.0
2010-01-05 10:10:00,5.23,5.24,5.23,5.24,32800.0,3.5221,3.5289,3.5221,3.5289,32800.0
2010-01-05 10:15:00,5.24,5.24,5.24,5.24,76000.0,3.5289,3.5289,3.5289,3.5289,76000.0
2010-01-05 10:20:00,5.24,5.25,5.24,5.25,85600.0,3.5289,3.5356,3.5289,3.5356,85600.0
2010-01-05 10:25:00,5.25,5.26,5.25,5.25,120000.0,3.5356,3.5423,3.5356,3.5356,120000.0
2010-01-05 10:30:00,5.25,5.26,5.25,5.26,257600.0,3.5356,3.5423,3.5356,3.5423,257600.0
2010-01-05 10:35:00,5.26,5.26,5.25,5.26,99200.0,3.5423,3.5423,3.5356,3.5423,99200.0
2010-01-05 10:40:00,5.26,5.27,5.26,5.27,115200.0,3.5423,3.5491,3.5423,3.5491,115200.0
2010-01-05 10:45:00,5.27,5.27,5.26,5.26,96000.0,3.5491,3.5491,3.5423,3.5423,96000.0
2010-01-05 10:50:00,5.26,5.27,5.26,5.27,129600.0,3.5423,3.5491,3.5423,3.5491,129600.0
2010-01-05 10:55:00,5.27,5.27,5.27,5.27,144800.0,3.5491,3.5491,3.5491,3.5491,144800.0
2010-01-05 11:00:00,5.27,5.27,5.27,5.27,230400.0,3.5491,3.5491,3.5491,3.5491,230400.0
2010-01-05 11:05:00,5.27,5.27,5.27,5.27,109600.0,3.5491,3.5491,3.5491,3.5491,109600.0
2010-01-05 11:10:00,5.27,5.27,5.27,5.27,49600.0,3.5491,3.5491,3.5491,3.5491,49600.0
2010-01-05 11:15:00,5.27,5.27,5.26,5.26,39200.0,3.5491,3.5491,3.5423,3.5423,39200.0
2010-01-05 11:20:00,5.26,5.26,5.26,5.26,46400.0,3.5423,3.5423,3.5423,3.5423,46400.0
2010-01-05 11:25:00,5.26,5.27,5.26,5.27,140000.0,3.5423,3.5491,3.5423,3.5491,140000.0
2010-01-05 11:30:00,5.27,5.27,5.26,5.26,120800.0,3.5491,3.5491,3.5423,3.5423,120800.0
2010-01-05 11:35:00,5.26,5.27,5.26,5.27,101600.0,3.5423,3.5491,3.5423,3.5491,101600.0
2010-01-05 11:40:00,5.27,5.28,5.27,5.27,84000.0,3.5491,3.5558,3.5491,3.5491,84000.0
2010-01-05 11:45:00,5.27,5.28,5.27,5.27,59200.0,3.5491,3.5558,3.5491,3.5491,59200.0
2010-01-05 11:50:00,5.27,5.28,5.27,5.28,116000.0,3.5491,3.5558,3.5491,3.5558,116000.0
2010-01-05 11:55:00,5.28,5.28,5.27,5.28,53600.0,3.5558,3.5558,3.5491,3.5558,53600.0
2010-01-05 12:00:00,5.28,5.28,5.27,5.27,108000.0,3.5558,3.5558,3.5491,3.5491,108000.0
2010-01-05 12:05:00,5.27,5.29,5.27,5.29,216800.0,3.5491,3.5625,3.5491,3.5625,216800.0
2010-01-05 12:10:00,5.29,5.29,5.29,5.29,114400.0,3.5625,3.5625,3.5625,3.5625,114400.0
2010-01-05 12:15:00,5.29,5.29,5.29,5.29,120000.0,3.5625,3.5625,3.5625,3.5625,120000.0
2010-01-05 12:20:00,5.29,5.29,5.28,5.28,36000.0,3.5625,3.5625,3.5558,3.5558,36000.0
2010-01-05 12:25:00,5.29,5.29,5.28,5.29,88800.0,3.5625,3.5625,3.5558,3.5625,88800.0
2010-01-05 12:30:00,5.29,5.29,5.29,5.29,73600.0,3.5625,3.5625,3.5625,3.5625,73600.0
2010-01-05 12:35:00,5.29,5.29,5.28,5.29,131200.0,3.5625,3.5625,3.5558,3.5625,131200.0
2010-01-05 12:40:00,5.29,5.29,5.29,5.29,64000.0,3.5625,3.5625,3.5625,3.5625,64000.0
2010-01-05 12:45:00,5.29,5.3,5.29,5.3,200000.0,3.5625,3.5693,3.5625,3.5693,200000.0
2010-01-05 12:50:00,5.3,5.3,5.29,5.29,135200.0,3.5693,3.5693,3.5625,3.5625,135200.0
2010-01-05 12:55:00,5.29,5.3,5.29,5.3,108000.0,3.5625,3.5693,3.5625,3.5693,108000.0
2010-01-05 13:00:00,5.3,5.3,5.3,5.3,203200.0,3.5693,3.5693,3.5693,3.5693,203200.0
2010-01-05 13:05:00,5.3,5.3,5.3,5.3,112000.0,3.5693,3.5693,3.5693,3.5693,112000.0
2010-01-05 13:10:00,5.3,5.3,5.29,5.3,202400.0,3.5693,3.5693,3.5625,3.5693,202400.0
2010-01-05 13:15:00,5.3,5.3,5.3,5.3,168800.0,3.5693,3.5693,3.5693,3.5693,168800.0
2010-01-05 13:20:00,5.3,5.3,5.3,5.3,160800.0,3.5693,3.5693,3.5693,3.5693,160800.0
2010-01-05 13:25:00,5.3,5.32,5.3,5.31,372000.0,3.5693,3.5827,3.5693,3.576,372000.0
2010-01-05 13:30:00,5.31,5.32,5.31,5.31,137600.0,3.576,3.5827,3.576,3.576,137600.0
2010-01-05 13:35:00,5.31,5.31,5.31,5.31,165600.0,3.576,3.576,3.576,3.576,165600.0
2010-01-05 13:40:00,5.31,5.33,5.31,5.33,157600.0,3.576,3.5895,3.576,3.5895,157600.0
2010-01-05 13:45:00,5.33,5.34,5.32,5.34,280800.0,3.5895,3.5962,3.5827,3.5962,280800.0
2010-01-05 13:50:00,5.34,5.34,5.33,5.33,119200.0,3.5962,3.5962,3.5895,3.5895,119200.0
2010-01-05 13:55:00,5.33,5.33,5.33,5.33,63200.0,3.5895,3.5895,3.5895,3.5895,63200.0
2010-01-05 14:00:00,5.33,5.34,5.33,5.34,116000.0,3.5895,3.5962,3.5895,3.5962,116000.0
2010-01-05 14:05:00,5.34,5.34,5.33,5.33,68800.0,3.5962,3.5962,3.5895,3.5895,68800.0
2010-01-05 14:10:00,5.33,5.33,5.32,5.32,90400.0,3.5895,3.5895,3.5827,3.5827,90400.0
2010-01-05 14:15:00,5.32,5.33,5.32,5.32,107200.0,3.5827,3.5895,3.5827,3.5827,107200.0
2010-01-05 14:20:00,5.32,5.32,5.32,5.32,136000.0,3.5827,3.5827,3.5827,3.5827,136000.0
2010-01-05 14:25:00,5.32,5.33,5.32,5.32,88800.0,3.5827,3.5895,3.5827,3.5827,88800.0
2010-01-05 14:30:00,5.33,5.33,5.32,5.32,512000.0,3.5895,3.5895,3.5827,3.5827,512000.0
2010-01-05 14:35:00,5.32,5.32,5.32,5.32,97600.0,3.5827,3.5827,3.5827,3.5827,97600.0
2010-01-05 14:40:00,5.32,5.32,5.32,5.32,55200.0,3.5827,3.5827,3.5827,3.5827,55200.0
2010-01-05 14:45:00,5.32,5.33,5.32,5.32,80800.0,3.5827,3.5895,3.5827,3.5827,80800.0
2010-01-05 14:50:00,5.32,5.33,5.32,5.32,77600.0,3.5827,3.5895,3.5827,3.5827,77600.0
2010-01-05 14:55:00,5.32,5.33,5.32,5.33,48000.0,3.5827,3.5895,3.5827,3.5895,48000.0
2010-01-05 15:00:00,5.33,5.33,5.33,5.33,130400.0,3.5895,3.5895,3.5895,3.5895,130400.0
2010-01-05 15:05:00,5.33,5.34,5.33,5.33,200800.0,3.5895,3.5962,3.5895,3.5895,200800.0
2010-01-05 15:10:00,5.33,5.34,5.33,5.34,104800.0,3.5895,3.5962,3.5895,3.5962,104800.0
2010-01-05 15:15:00,5.34,5.34,5.34,5.34,136000.0,3.5962,3.5962,3.5962,3.5962,136000.0
2010-01-05 15:20:00,5.34,5.35,5.34,5.35,133600.0,3.5962,3.6029,3.5962,3.6029,133600.0
2010-01-05 15:25:00,5.35,5.35,5.35,5.35,208800.0,3.6029,3.6029,3.6029,3.6029,208800.0
2010-01-05 15:30:00,5.35,5.36,5.35,5.36,314400.0,3.6029,3.6097,3.6029,3.6097,314400.0
2010-01-05 15:35:00,5.36,5.36,5.35,5.35,141600.0,3.6097,3.6097,3.6029,3.6029,141600.0
2010-01-05 15:40:00,5.35,5.36,5.35,5.36,376000.0,3.6029,3.6097,3.6029,3.6097,376000.0
2010-01-05 15:45:00,5.36,5.36,5.36,5.36,218400.0,3.6097,3.6097,3.6097,3.6097,218400.0
2010-01-05 15:50:00,5.36,5.36,5.36,5.36,193600.0,3.6097,3.6097,3.6097,3.6097,193600.0
2010-01-05 15:55:00,5.36,5.37,5.36,5.36,496800.0,3.6097,3.6164,3.6097,3.6097,496800.0
2010-01-06 09:30:00,5.53,5.66,5.5,5.65,925600.0,3.7242,3.8117,3.7039,3.805,925600.0
2010-01-06 09:35:00,5.64,5.66,5.63,5.64,1132000.0,3.7982,3.8117,3.7915,3.7982,1132000.0
2010-01-06 09:40:00,5.64,5.66,5.62,5.63,1906400.0,3.7982,3.8117,3.7848,3.7915,1906400.0
2010-01-06 09:45:00,5.63,5.64,5.61,5.61,1780000.0,3.7915,3.7982,3.778,3.778,1780000.0
2010-01-06 09:50:00,5.61,5.69,5.61,5.69,1673600.0,3.778,3.8319,3.778,3.8319,1673600.0
2010-01-06 09:55:00,5.69,5.74,5.68,5.74,972000.0,3.8319,3.8656,3.8252,3.8656,972000.0
2010-01-06 10:00:00,5.74,5.81,5.72,5.8,1600800.0,3.8656,3.9127,3.8521,3.906,1600800.0
2010-01-06 10:05:00,5.8,5.8,5.75,5.77,2737600.0,3.906,3.906,3.8723,3.8858,2737600.0
2010-01-06 10:10:00,5.77,5.77,5.71,5.72,937600.0,3.8858,3.8858,3.8454,3.8521,937600.0
2010-01-06 10:15:00,5.72,5.73,5.69,5.72,840000.0,3.8521,3.8588,3.8319,3.8521,840000.0
2010-01-06 10:20:00,5.73,5.74,5.7,5.71,468000.0,3.8588,3.8656,3.8386,3.8454,468000.0
2010-01-06 10:25:00,5.71,5.72,5.69,5.7,274400.0,3.8454,3.8521,3.8319,3.8386,274400.0
2010-01-06 10:30:00,5.69,5.71,5.68,5.69,971200.0,3.8319,3.8454,3.8252,3.8319,971200.0
2010-01-06 10:35:00,5.69,5.7,5.69,5.69,151200.0,3.8319,3.8386,3.8319,3.8319,151200.0
2010-01-06 10:40:00,5.69,5.7,5.69,5.7,143200.0,3.8319,3.8386,3.8319,3.8386,143200.0
2010-01-06 10:45:00,5.7,5.71,5.7,5.7,336800.0,3.8386,3.8454,3.8386,3.8386,336800.0
2010-01-06 10:50:00,5.7,5.71,5.7,5.71,272800.0,3.8386,3.8454,3.8386,3.8454,272800.0
2010-01-06 10:55:00,5.71,5.73,5.71,5.72,583200.0,3.8454,3.8588,3.8454,3.8521,583200.0
2010-01-06 11:00:00,5.72,5.74,5.71,5.71,808800.0,3.8521,3.8656,3.8454,3.8454,808800.0
2010-01-06 11:05:00,5.72,5.72,5.71,5.72,176800.0,3.8521,3.8521,3.8454,3.8521,176800.0
2010-01-06 11:10:00,5.72,5.72,5.72,5.72,423200.0,3.8521,3.8521,3.8521,3.8521,423200.0
2010-01-06 11:15:00,5.72,5.72,5.7,5.71,980800.0,3.8521,3.8521,3.8386,3.8454,980800.0
2010-01-06 11:20:00,5.71,5.71,5.69,5.7,540000.0,3.8454,3.8454,3.8319,3.8386,540000.0
2010-01-06 11:25:00,5.7,5.71,5.7,5.71,206400.0,3.8386,3.8454,3.8386,3.8454,206400.0
2010-01-06 11:30:00,5.71,5.73,5.71,5.72,266400.0,3.8454,3.8588,3.8454,3.8521,266400.0
2010-01-06 11:35:00,5.72,5.74,5.72,5.73,408000.0,3.8521,3.8656,3.8521,3.8588,408000.0
2010-01-06 11:40:00,5.73,5.75,5.73,5.75,360000.0,3.8588,3.8723,3.8588,3.8723,360000.0
2010-01-06 11:45:00,5.75,5.76,5.75,5.75,1987200.0,3.8723,3.879,3.8723,3.8723,1987200.0
2010-01-06 11:50:00,5.75,5.76,5.75,5.75,304800.0,3.8723,3.879,3.8723,3.8723,304800.0
2010-01-06 11:55:00,5.75,5.76,5.75,5.75,485600.0,3.8723,3.879,3.8723,3.8723,485600.0
2010-01-06 12:00:00,5.75,5.75,5.74,5.75,238400.0,3.8723,3.8723,3.8656,3.8723,238400.0
2010-01-06 12:05:00,5.75,5.75,5.75,5.75,494400.0,3.8723,3.8723,3.8723,3.8723,494400.0
2010-01-06 12:10:00,5.75,5.75,5.74,5.74,649600.0,3.8723,3.8723,3.8656,3.8656,649600.0
2010-01-06 12:15:00,5.74,5.74,5.73,5.73,312800.0,3.8656,3.8656,3.8588,3.8588,312800.0
2010-01-06 12:20:00,5.73,5.73,5.71,5.71,327200.0,3.8588,3.8588,3.8454,3.8454,327200.0
2010-01-06 12:25:00,5.71,5.72,5.71,5.71,165600.0,3.8454,3.8521,3.8454,3.8454,165600.0
2010-01-06 12:30:00,5.71,5.71,5.7,5.7,125600.0,3.8454,3.8454,3.8386,3.8386,125600.0
2010-01-06 12:35:00,5.7,5.71,5.7,5.71,86400.0,3.8386,3.8454,3.8386,3.8454,86400.0
2010-01-06 12:40:00,5.71,5.71,5.7,5.71,53600.0,3.8454,3.8454,3.8386,3.8454,53600.0
2010-01-06 12:45:00,5.7,5.71,5.7,5.71,128800.0,3.8386,3.8454,3.8386,3.8454,128800.0
2010-01-06 12:50:00,5.71,5.72,5.71,5.71,129600.0,3.8454,3.8521,3.8454,3.8454,129600.0
2010-01-06 12:55:00,5.71,5.72,5.71,5.72,96000.0,3.8454,3.8521,3.8454,3.8521,96000.0
2010-01-06 13:00:00,5.72,5.72,5.71,5.71,102400.0,3.8521,3.8521,3.8454,3.8454,102400.0
2010-01-06 13:05:00,5.71,5.72,5.71,5.71,180800.0,3.8454,3.8521,3.8454,3.8454,180800.0
2010-01-06 13:10:00,5.71,5.72,5.71,5.72,40000.0,3.8454,3.8521,3.8454,3.8521,40000.0
2010-01-06 13:15:00,5.72,5.72,5.71,5.71,204000.0,3.8521,3.8521,3.8454,3.8454,204000.0
2010-01-06 13:20:00,5.71,5.72,5.71,5.72,225600.0,3.8454,3.8521,3.8454,3.8521,225600.0
2010-01-06 13:25:00,5.72,5.72,5.71,5.72,88000.0,3.8521,3.8521,3.8454,3.8521,88000.0
2010-01-06 13:30:00,5.72,5.72,5.71,5.71,942400.0,3.8521,3.8521,3.8454,3.8454,942400.0
2010-01-06 13:35:00,5.71,5.72,5.71,5.72,438400.0,3.8454,3.8521,3.8454,3.8521,438400.0
2010-01-06 13:40:00,5.72,5.73,5.72,5.72,360800.0,3.8521,3.8588,3.8521,3.8521,360800.0
2010-01-06 13:45:00,5.72,5.72,5.71,5.72,159200.0,3.8521,3.8521,3.8454,3.8521,159200.0
2010-01-06 13:50:00,5.72,5.72,5.71,5.72,268000.0,3.8521,3.8521,3.8454,3.8521,268000.0
2010-01-06 13:55:00,5.72,5.72,5.71,5.72,440000.0,3.8521,3.8521,3.8454,3.8521,440000.0
2010-01-06 14:00:00,5.72,5.73,5.71,5.71,446400.0,3.8521,3.8588,3.8454,3.8454,446400.0
2010-01-06 14:05:00,5.71,5.72,5.71,5.72,557600.0,3.8454,3.8521,3.8454,3.8521,557600.0
2010-01-06 14:10:00,5.72,5.72,5.72,5.72,411200.0,3.8521,3.8521,3.8521,3.8521,411200.0
2010-01-06 14:15:00,5.72,5.72,5.71,5.71,449600.0,3.8521,3.8521,3.8454,3.8454,449600.0
2010-01-06 14:20:00,5.71,5.72,5.71,5.72,140000.0,3.8454,3.8521,3.8454,3.8521,140000.0
2010-01-06 14:25:00,5.72,5.73,5.72,5.72,551200.0,3.8521,3.8588,3.8521,3.8521,551200.0
2010-01-06 14:30:00,5.72,5.74,5.72,5.74,473600.0,3.8521,3.8656,3.8521,3.8656,473600.0
2010-01-06 14:35:00,5.74,5.74,5.74,5.74,348800.0,3.8656,3.8656,3.8656,3.8656,348800.0
2010-01-06 14:40:00,5.74,5.74,5.73,5.73,283200.0,3.8656,3.8656,3.8588,3.8588,283200.0
2010-01-06 14:45:00,5.73,5.73,5.73,5.73,563200.0,3.8588,3.8588,3.8588,3.8588,563200.0
2010-01-06 14:50:00,5.74,5.74,5.73,5.74,233600.0,3.8656,3.8656,3.8588,3.8656,233600.0
2010-01-06 14:55:00,5.74,5.74,5.74,5.74,96000.0,3.8656,3.8656,3.8656,3.8656,96000.0
2010-01-06 15:00:00,5.74,5.74,5.73,5.73,90400.0,3.8656,3.8656,3.8588,3.8588,90400.0
2010-01-06 15:05:00,5.73,5.73,5.72,5.72,668000.0,3.8588,3.8588,3.8521,3.8521,668000.0
2010-01-06 15:10:00,5.72,5.72,5.72,5.72,131200.0,3.8521,3.8521,3.8521,3.8521,131200.0
2010-01-06 15:15:00,5.72,5.72,5.71,5.71,219200.0,3.8521,3.8521,3.8454,3.8454,219200.0
2010-01-06 15:20:00,5.71,5.72,5.71,5.72,313600.0,3.8454,3.8521,3.8454,3.8521,313600.0
2010-01-06 15:25:00,5.72,5.73,5.72,5.72,297600.0,3.8521,3.8588,3.8521,3.8521,297600.0
2010-01-06 15:30:00,5.72,5.72,5.72,5.72,232000.0,3.8521,3.8521,3.8521,3.8521,232000.0
2010-01-06 15:35:00,5.72,5.73,5.72,5.73,316000.0,3.8521,3.8588,3.8521,3.8588,316000.0
2010-01-06 15:40:00,5.73,5.73,5.72,5.72,262400.0,3.8588,3.8588,3.8521,3.8521,262400.0
2010-01-06 15:45:00,5.72,5.72,5.71,5.71,322400.0,3.8521,3.8521,3.8454,3.8454,322400.0
2010-01-06 15:50:00,5.71,5.72,5.71,5.72,402400.0,3.8454,3.8521,3.8454,3.8521,402400.0
2010-01-06 15:55:00,5.72,5.73,5.71,5.72,999200.0,3.8521,3.8588,3.8454,3.8521,999200.0
2010-01-07 09:30:00,5.67,5.67,5.59,5.61,688800.0,3.8184,3.8184,3.7646,3.778,688800.0
2010-01-07 09:35:00,5.61,5.66,5.61,5.65,569600.0,3.778,3.8117,3.778,3.805,569600.0
2010-01-07 09:40:00,5.65,5.7,5.65,5.69,375200.0,3.805,3.8386,3.805,3.8319,375200.0
2010-01-07 09:45:00,5.69,5.69,5.68,5.69,479200.0,3.8319,3.8319,3.8252,3.8319,479200.0
2010-01-07 09:50:00,5.69,5.71,5.68,5.69,657600.0,3.8319,3.8454,3.8252,3.8319,657600.0
2010-01-07 09:55:00,5.68,5.71,5.68,5.71,504000.0,3.8252,3.8454,3.8252,3.8454,504000.0
2010-01-07 10:00:00,5.71,5.71,5.67,5.7,1200000.0,3.8454,3.8454,3.8184,3.8386,1200000.0
2010-01-07 10:05:00,5.69,5.71,5.69,5.7,442400.0,3.8319,3.8454,3.8319,3.8386,442400.0
2010-01-07 10:10:00,5.7,5.71,5.7,5.7,268000.0,3.8386,3.8454,3.8386,3.8386,268000.0
2010-01-07 10:15:00,5.7,5.71,5.7,5.71,173600.0,3.8386,3.8454,3.8386,3.8454,173600.0
2010-01-07 10:20:00,5.71,5.73,5.7,5.72,240000.0,3.8454,3.8588,3.8386,3.8521,240000.0
2010-01-07 10:25:00,5.73,5.75,5.73,5.73,560800.0,3.8588,3.8723,3.8588,3.8588,560800.0
2010-01-07 10:30:00,5.73,5.73,5.72,5.73,171200.0,3.8588,3.8588,3.8521,3.8588,171200.0
2010-01-07 10:35:00,5.73,5.73,5.72,5.72,491200.0,3.8588,3.8588,3.8521,3.8521,491200.0
2010-01-07 10:40:00,5.72,5.72,5.7,5.71,269600.0,3.8521,3.8521,3.8386,3.8454,269600.0
2010-01-07 10:45:00,5.71,5.72,5.71,5.72,332800.0,3.8454,3.8521,3.8454,3.8521,332800.0
2010-01-07 10:50:00,5.72,5.72,5.71,5.71,201600.0,3.8521,3.8521,3.8454,3.8454,201600.0
2010-01-07 10:55:00,5.71,5.73,5.71,5.72,193600.0,3.8454,3.8588,3.8454,3.8521,193600.0
2010-01-07 11:00:00,5.72,5.73,5.72,5.73,180000.0,3.8521,3.8588,3.8521,3.8588,180000.0
2010-01-07 11:05:00,5.73,5.74,5.71,5.74,865600.0,3.8588,3.8656,3.8454,3.8656,865600.0
2010-01-07 11:10:00,5.74,5.74,5.74,5.74,243200.0,3.8656,3.8656,3.8656,3.8656,243200.0
2010-01-07 11:15:00,5.74,5.74,5.74,5.74,236000.0,3.8656,3.8656,3.8656,3.8656,236000.0
2010-01-07 11:20:00,5.74,5.75,5.73,5.73,243200.0,3.8656,3.8723,3.8588,3.8588,243200.0
2010-01-07 11:25:00,5.73,5.73,5.72,5.72,90400.0,3.8588,3.8588,3.8521,3.8521,90400.0
2010-01-07 11:30:00,5.72,5.74,5.72,5.72,176800.0,3.8521,3.8656,3.8521,3.8521,176800.0
2010-01-07 11:35:00,5.72,5.73,5.71,5.72,136000.0,3.8521,3.8588,3.8454,3.8521,136000.0
2010-01-07 11:40:00,5.71,5.72,5.71,5.72,77600.0,3.8454,3.8521,3.8454,3.8521,77600.0
2010-01-07 11:45:00,5.72,5.72,5.72,5.72,26400.0,3.8521,3.8521,3.8521,3.8521,26400.0
2010-01-07 11:50:00,5.71,5.71,5.71,5.71,65600.0,3.8454,3.8454,3.8454,3.8454,65600.0
2010-01-07 11:55:00,5.72,5.72,5.72,5.72,48000.0,3.8521,3.8521,3.8521,3.8521,48000.0
2010-01-07 12:00:00,5.72,5.73,5.72,5.73,158400.0,3.8521,3.8588,3.8521,3.8588,158400.0
2010-01-07 12:05:00,5.73,5.73,5.72,5.72,337600.0,3.8588,3.8588,3.8521,3.8521,337600.0
2010-01-07 12:10:00,5.72,5.73,5.72,5.73,88800.0,3.8521,3.8588,3.8521,3.8588,88800.0
2010-01-07 12:15:00,5.72,5.75,5.72,5.74,163200.0,3.8521,3.8723,3.8521,3.8656,163200.0
2010-01-07 12:20:00,5.74,5.75,5.74,5.75,616800.0,3.8656,3.8723,3.8656,3.8723,616800.0
2010-01-07 12:25:00,5.75,5.78,5.75,5.77,448000.0,3.8723,3.8925,3.8723,3.8858,448000.0
2010-01-07 12:30:00,5.77,5.79,5.77,5.79,170400.0,3.8858,3.8992,3.8858,3.8992,170400.0
2010-01-07 12:35:00,5.79,5.79,5.77,5.78,279200.0,3.8992,3.8992,3.8858,3.8925,279200.0
2010-01-07 12:40:00,5.77,5.78,5.77,5.78,100000.0,3.8858,3.8925,3.8858,3.8925,100000.0
2010-01-07 12:45:00,5.77,5.79,5.77,5.78,232800.0,3.8858,3.8992,3.8858,3.8925,232800.0
2010-01-07 12:50:00,5.79,5.79,5.77,5.77,288800.0,3.8992,3.8992,3.8858,3.8858,288800.0
2010-01-07 12:55:00,5.77,5.77,5.77,5.77,193600.0,3.8858,3.8858,3.8858,3.8858,193600.0
2010-01-07 13:00:00,5.77,5.78,5.77,5.77,244000.0,3.8858,3.8925,3.8858,3.8858,244000.0
2010-01-07 13:05:00,5.77,5.78,5.77,5.78,244000.0,3.8858,3.8925,3.8858,3.8925,244000.0
2010-01-07 13:10:00,5.78,5.78,5.78,5.78,80800.0,3.8925,3.8925,3.8925,3.8925,80800.0
2010-01-07 13:15:00,5.78,5.79,5.78,5.79,216000.0,3.8925,3.8992,3.8925,3.8992,216000.0
2010-01-07 13:20:00,5.79,5.79,5.79,5.79,96800.0,3.8992,3.8992,3.8992,3.8992,96800.0
2010-01-07 13:25:00,5.79,5.79,5.79,5.79,46400.0,3.8992,3.8992,3.8992,3.8992,46400.0
2010-01-07 13:30:00,5.79,5.79,5.79,5.79,60800.0,3.8992,3.8992,3.8992,3.8992,60800.0
2010-01-07 13:35:00,5.79,5.79,5.79,5.79,104000.0,3.8992,3.8992,3.8992,3.8992,104000.0
2010-01-07 13:40:00,5.79,5.79,5.79,5.79,169600.0,3.8992,3.8992,3.8992,3.8992,169600.0
2010-01-07 13:45:00,5.79,5.79,5.79,5.79,171200.0,3.8992,3.8992,3.8992,3.8992,171200.0
2010-01-07 13:50:00,5.79,5.79,5.79,5.79,268000.0,3.8992,3.8992,3.8992,3.8992,268000.0
2010-01-07 13:55:00,5.79,5.8,5.79,5.8,572000.0,3.8992,3.906,3.8992,3.906,572000.0
2010-01-07 14:00:00,5.8,5.8,5.8,5.8,252800.0,3.906,3.906,3.906,3.906,252800.0
2010-01-07 14:05:00,5.8,5.8,5.8,5.8,116800.0,3.906,3.906,3.906,3.906,116800.0
2010-01-07 14:10:00,5.8,5.81,5.8,5.81,151200.0,3.906,3.9127,3.906,3.9127,151200.0
2010-01-07 14:15:00,5.81,5.82,5.81,5.82,234400.0,3.9127,3.9195,3.9127,3.9195,234400.0
2010-01-07 14:20:00,5.82,5.83,5.82,5.83,199200.0,3.9195,3.9262,3.9195,3.9262,199200.0
2010-01-07 14:25:00,5.83,5.84,5.82,5.84,336800.0,3.9262,3.9329,3.9195,3.9329,336800.0
2010-01-07 14:30:00,5.84,5.86,5.84,5.85,590400.0,3.9329,3.9464,3.9329,3.9397,590400.0
2010-01-07 14:35:00,5.85,5.86,5.84,5.85,238400.0,3.9397,3.9464,3.9329,3.9397,238400.0
2010-01-07 14:40:00,5.85,5.85,5.84,5.85,320000.0,3.9397,3.9397,3.9329,3.9397,320000.0
2010-01-07 14:45:00,5.85,5.85,5.85,5.85,152000.0,3.9397,3.9397,3.9397,3.9397,152000.0
2010-01-07 14:50:00,5.85,5.85,5.83,5.84,229600.0,3.9397,3.9397,3.9262,3.9329,229600.0
2010-01-07 14:55:00,5.84,5.84,5.81,5.82,283200.0,3.9329,3.9329,3.9127,3.9195,283200.0
2010-01-07 15:00:00,5.81,5.82,5.81,5.81,513600.0,3.9127,3.9195,3.9127,3.9127,513600.0
2010-01-07 15:05:00,5.81,5.81,5.8,5.8,383200.0,3.9127,3.9127,3.906,3.906,383200.0
2010-01-07 15:10:00,5.8,5.8,5.79,5.79,676000.0,3.906,3.906,3.8992,3.8992,676000.0
2010-01-07 15:15:00,5.79,5.79,5.79,5.79,369600.0,3.8992,3.8992,3.8992,3.8992,369600.0
2010-01-07 15:20:00,5.79,5.81,5.79,5.81,450400.0,3.8992,3.9127,3.8992,3.9127,450400.0
2010-01-07 15:25:00,5.81,5.81,5.8,5.8,127200.0,3.9127,3.9127,3.906,3.906,127200.0
2010-01-07 15:30:00,5.8,5.81,5.8,5.81,133600.0,3.906,3.9127,3.906,3.9127,133600.0
2010-01-07 15:35:00,5.81,5.81,5.81,5.81,162400.0,3.9127,3.9127,3.9127,3.9127,162400.0
2010-01-07 15:40:00,5.81,5.81,5.81,5.81,376800.0,3.9127,3.9127,3.9127,3.9127,376800.0
2010-01-07 15:45:00,5.81,5.81,5.81,5.81,336000.0,3.9127,3.9127,3.9127,3.9127,336000.0
2010-01-07 15:50:00,5.81,5.82,5.81,5.81,629600.0,3.9127,3.9195,3.9127,3.9127,629600.0
2010-01-07 15:55:00,5.81,5.81,5.79,5.81,1234400.0,3.9127,3.9127,3.8992,3.9127,1234400.0
2010-01-08 09:30:00,5.86,5.86,5.77,5.8,415200.0,3.9464,3.9464,3.8858,3.906,415200.0
2010-01-08 09:35:00,5.8,5.8,5.78,5.78,225600.0,3.906,3.906,3.8925,3.8925,225600.0
2010-01-08 09:40:00,5.78,5.81,5.78,5.79,165600.0,3.8925,3.9127,3.8925,3.8992,165600.0
2010-01-08 09:45:00,5.79,5.79,5.78,5.79,149600.0,3.8992,3.8992,3.8925,3.8992,149600.0
2010-01-08 09:50:00,5.79,5.79,5.77,5.78,187200.0,3.8992,3.8992,3.8858,3.8925,187200.0
2010-01-08 09:55:00,5.78,5.79,5.76,5.79,318400.0,3.8925,3.8992,3.879,3.8992,318400.0
2010-01-08 10:00:00,5.79,5.82,5.78,5.81,165600.0,3.8992,3.9195,3.8925,3.9127,165600.0
2010-01-08 10:05:00,5.81,5.81,5.79,5.79,63200.0,3.9127,3.9127,3.8992,3.8992,63200.0
2010-01-08 10:10:00,5.8,5.81,5.79,5.8,68000.0,3.906,3.9127,3.8992,3.906,68000.0
2010-01-08 10:15:00,5.8,5.8,5.8,5.8,96000.0,3.906,3.906,3.906,3.906,96000.0
2010-01-08 10:20:00,5.8,5.81,5.8,5.81,90400.0,3.906,3.9127,3.906,3.9127,90400.0
2010-01-08 10:25:00,5.81,5.81,5.81,5.81,129600.0,3.9127,3.9127,3.9127,3.9127,129600.0
2010-01-08 10:30:00,5.81,5.81,5.79,5.8,62400.0,3.9127,3.9127,3.8992,3.906,62400.0
2010-01-08 10:35:00,5.8,5.83,5.8,5.82,190400.0,3.906,3.9262,3.906,3.9195,190400.0
2010-01-08 10:40:00,5.82,5.84,5.81,5.83,154400.0,3.9195,3.9329,3.9127,3.9262,154400.0
2010-01-08 10:45:00,5.83,5.84,5.81,5.84,216800.0,3.9262,3.9329,3.9127,3.9329,216800.0
2010-01-08 10:50:00,5.84,5.84,5.84,5.84,87200.0,3.9329,3.9329,3.9329,3.9329,87200.0
2010-01-08 10:55:00,5.84,5.84,5.83,5.84,57600.0,3.9329,3.9329,3.9262,3.9329,57600.0
2010-01-08 11:00:00,5.84,5.84,5.83,5.83,74400.0,3.9329,3.9329,3.9262,3.9262,74400.0
2010-01-08 11:05:00,5.83,5.84,5.82,5.84,54400.0,3.9262,3.9329,3.9195,3.9329,54400.0
2010-01-08 11:10:00,5.84,5.85,5.83,5.84,52800.0,3.9329,3.9397,3.9262,3.9329,52800.0
2010-01-08 11:15:00,5.84,5.85,5.84,5.85,85600.0,3.9329,3.9397,3.9329,3.9397,85600.0
2010-01-08 11:20:00,5.85,5.85,5.84,5.84,63200.0,3.9397,3.9397,3.9329,3.9329,63200.0
2010-01-08 11:25:00,5.84,5.85,5.84,5.84,64000.0,3.9329,3.9397,3.9329,3.9329,64000.0
2010-01-08 11:30:00,5.84,5.84,5.84,5.84,92000.0,3.9329,3.9329,3.9329,3.9329,92000.0
2010-01-08 11:35:00,5.84,5.84,5.83,5.83,140000.0,3.9329,3.9329,3.9262,3.9262,140000.0
2010-01-08 11:40:00,5.83,5.83,5.83,5.83,66400.0,3.9262,3.9262,3.9262,3.9262,66400.0
2010-01-08 11:45:00,5.83,5.83,5.83,5.83,46400.0,3.9262,3.9262,3.9262,3.9262,46400.0
2010-01-08 11:50:00,5.83,5.84,5.83,5.84,144000.0,3.9262,3.9329,3.9262,3.9329,144000.0
2010-01-08 11:55:00,5.84,5.85,5.84,5.85,80000.0,3.9329,3.9397,3.9329,3.9397,80000.0
2010-01-08 12:00:00,5.85,5.85,5.83,5.83,91200.0,3.9397,3.9397,3.9262,3.9262,91200.0
2010-01-08 12:05:00,5.83,5.84,5.83,5.84,76800.0,3.9262,3.9329,3.9262,3.9329,76800.0
2010-01-08 12:10:00,5.84,5.84,5.84,5.84,83200.0,3.9329,3.9329,3.9329,3.9329,83200.0
2010-01-08 12:15:00,5.84,5.84,5.84,5.84,55200.0,3.9329,3.9329,3.9329,3.9329,55200.0
2010-01-08 12:20:00,5.84,5.84,5.83,5.84,72000.0,3.9329,3.9329,3.9262,3.9329,72000.0
2010-01-08 12:25:00,5.84,5.85,5.84,5.85,57600.0,3.9329,3.9397,3.9329,3.9397,57600.0
2010-01-08 12:30:00,5.84,5.85,5.84,5.84,67200.0,3.9329,3.9397,3.9329,3.9329,67200.0
2010-01-08 12:35:00,5.84,5.85,5.84,5.85,92000.0,3.9329,3.9397,3.9329,3.9397,92000.0
2010-01-08 12:40:00,5.85,5.86,5.85,5.85,98400.0,3.9397,3.9464,3.9397,3.9397,98400.0
2010-01-08 12:45:00,5.85,5.85,5.85,5.85,50400.0,3.9397,3.9397,3.9397,3.9397,50400.0
2010-01-08 12:50:00,5.85,5.85,5.85,5.85,56000.0,3.9397,3.9397,3.9397,3.9397,56000.0
2010-01-08 12:55:00,5.85,5.86,5.85,5.86,90400.0,3.9397,3.9464,3.9397,3.9464,90400.0
2010-01-08 13:00:00,5.86,5.86,5.86,5.86,33600.0,3.9464,3.9464,3.9464,3.9464,33600.0
2010-01-08 13:05:00,5.86,5.86,5.85,5.85,172000.0,3.9464,3.9464,3.9397,3.9397,172000.0
2010-01-08 13:10:00,5.85,5.86,5.85,5.86,50400.0,3.9397,3.9464,3.9397,3.9464,50400.0
2010-01-08 13:15:00,5.86,5.86,5.86,5.86,46400.0,3.9464,3.9464,3.9464,3.9464,46400.0
2010-01-08 13:20:00,5.86,5.86,5.86,5.86,120800.0,3.9464,3.9464,3.9464,3.9464,120800.0
2010-01-08 13:25:00,5.86,5.86,5.86,5.86,58400.0,3.9464,3.9464,3.9464,3.9464,58400.0
2010-01-08 13:30:00,5.86,5.87,5.86,5.87,188800.0,3.9464,3.9531,3.9464,3.9531,188800.0
2010-01-08 13:35:00,5.87,5.88,5.87,5.87,832000.0,3.9531,3.9599,3.9531,3.9531,832000.0
2010-01-08 13:40:00,5.88,5.89,5.87,5.88,323200.0,3.9599,3.9666,3.9531,3.9599,323200.0
2010-01-08 13:45:00,5.88,5.89,5.88,5.88,170400.0,3.9599,3.9666,3.9599,3.9599,170400.0
2010-01-08 13:50:00,5.88,5.88,5.87,5.88,92800.0,3.9599,3.9599,3.9531,3.9599,92800.0
2010-01-08 13:55:00,5.88,5.88,5.87,5.87,50400.0,3.9599,3.9599,3.9531,3.9531,50400.0
2010-01-08 14:00:00,5.87,5.87,5.87,5.87,68800.0,3.9531,3.9531,3.9531,3.9531,68800.0
2010-01-08 14:05:00,5.87,5.87,5.86,5.86,159200.0,3.9531,3.9531,3.9464,3.9464,159200.0
2010-01-08 14:10:00,5.86,5.87,5.86,5.87,72800.0,3.9464,3.9531,3.9464,3.9531,72800.0
2010-01-08 14:15:00,5.87,5.87,5.87,5.87,67200.0,3.9531,3.9531,3.9531,3.9531,67200.0
2010-01-08 14:20:00,5.87,5.87,5.86,5.86,65600.0,3.9531,3.9531,3.9464,3.9464,65600.0
2010-01-08 14:25:00,5.86,5.86,5.85,5.86,94400.0,3.9464,3.9464,3.9397,3.9464,94400.0
2010-01-08 14:30:00,5.86,5.86,5.86,5.86,76000.0,3.9464,3.9464,3.9464,3.9464,76000.0
2010-01-08 14:35:00,5.86,5.86,5.85,5.85,104000.0,3.9464,3.9464,3.9397,3.9397,104000.0
2010-01-08 14:40:00,5.85,5.86,5.85,5.86,56800.0,3.9397,3.9464,3.9397,3.9464,56800.0
2010-01-08 14:45:00,5.86,5.87,5.86,5.86,72000.0,3.9464,3.9531,3.9464,3.9464,72000.0
2010-01-08 14:50:00,5.86,5.86,5.86,5.86,104800.0,3.9464,3.9464,3.9464,3.9464,104800.0
2010-01-08 14:55:00,5.86,5.86,5.85,5.85,116000.0,3.9464,3.9464,3.9397,3.9397,116000.0
2010-01-08 15:00:00,5.85,5.86,5.85,5.86,158400.0,3.9397,3.9464,3.9397,3.9464,158400.0
2010-01-08 15:05:00,5.86,5.86,5.85,5.86,152800.0,3.9464,3.9464,3.9397,3.9464,152800.0
2010-01-08 15:10:00,5.86,5.87,5.86,5.87,159200.0,3.9464,3.9531,3.9464,3.9531,159200.0
2010-01-08 15:15:00,5.87,5.87,5.87,5.87,124800.0,3.9531,3.9531,3.9531,3.9531,124800.0
2010-01-08 15:20:00,5.87,5.87,5.87,5.87,160000.0,3.9531,3.9531,3.9531,3.9531,160000.0
2010-01-08 15:25:00,5.87,5.88,5.87,5.88,221600.0,3.9531,3.9599,3.9531,3.9599,221600.0
2010-01-08 15:30:00,5.88,5.88,5.88,5.88,148000.0,3.9599,3.9599,3.9599,3.9599,148000.0
2010-01-08 15:35:00,5.88,5.89,5.88,5.89,766400.0,3.9599,3.9666,3.9599,3.9666,766400.0
2010-01-08 15:40:00,5.89,5.89,5.88,5.88,588000.0,3.9666,3.9666,3.9599,3.9599,588000.0
2010-01-08 15:45:00,5.88,5.9,5.88,5.88,658400.0,3.9599,3.9733,3.9599,3.9599,658400.0
2010-01-08 15:50:00,5.88,5.88,5.87,5.87,428000.0,3.9599,3.9599,3.9531,3.9531,428000.0
2010-01-08 15:55:00,5.87,5.88,5.87,5.87,601600.0,3.9531,3.9599,3.9531,3.9531,601600.0
2010-01-11 09:30:00,5.87,5.87,5.84,5.84,348800.0,3.9531,3.9531,3.9329,3.9329,348800.0
2010-01-11 09:35:00,5.85,5.85,5.81,5.81,170400.0,3.9397,3.9397,3.9127,3.9127,170400.0
2010-01-11 09:40:00,5.81,5.81,5.78,5.78,160800.0,3.9127,3.9127,3.8925,3.8925,160800.0
2010-01-11 09:45:00,5.78,5.78,5.76,5.77,424800.0,3.8925,3.8925,3.879,3.8858,424800.0
2010-01-11 09:50:00,5.77,5.78,5.77,5.78,410400.0,3.8858,3.8925,3.8858,3.8925,410400.0
2010-01-11 09:55:00,5.78,5.78,5.77,5.78,413600.0,3.8925,3.8925,3.8858,3.8925,413600.0
2010-01-11 10:00:00,5.78,5.8,5.78,5.78,210400.0,3.8925,3.906,3.8925,3.8925,210400.0
2010-01-11 10:05:00,5.78,5.78,5.75,5.76,268800.0,3.8925,3.8925,3.8723,3.879,268800.0
2010-01-11 10:10:00,5.76,5.77,5.75,5.75,320800.0,3.879,3.8858,3.8723,3.8723,320800.0
2010-01-11 10:15:00,5.76,5.77,5.75,5.76,216000.0,3.879,3.8858,3.8723,3.879,216000.0
2010-01-11 10:20:00,5.76,5.76,5.75,5.75,180800.0,3.879,3.879,3.8723,3.8723,180800.0
2010-01-11 10:25:00,5.75,5.75,5.75,5.75,84800.0,3.8723,3.8723,3.8723,3.8723,84800.0
2010-01-11 10:30:00,5.75,5.75,5.75,5.75,438400.0,3.8723,3.8723,3.8723,3.8723,438400.0
2010-01-11 10:35:00,5.75,5.75,5.74,5.75,176000.0,3.8723,3.8723,3.8656,3.8723,176000.0
2010-01-11 10:40:00,5.75,5.75,5.74,5.74,254400.0,3.8723,3.8723,3.8656,3.8656,254400.0
2010-01-11 10:45:00,5.74,5.75,5.74,5.75,235200.0,3.8656,3.8723,3.8656,3.8723,235200.0
2010-01-11 10:50:00,5.75,5.75,5.75,5.75,149600.0,3.8723,3.8723,3.8723,3.8723,149600.0
2010-01-11 10:55:00,5.75,5.75,5.75,5.75,284000.0,3.8723,3.8723,3.8723,3.8723,284000.0
2010-01-11 11:00:00,5.75,5.75,5.75,5.75,111200.0,3.8723,3.8723,3.8723,3.8723,111200.0
2010-01-11 11:05:00,5.75,5.75,5.74,5.74,186400.0,3.8723,3.8723,3.8656,3.8656,186400.0
2010-01-11 11:10:00,5.74,5.74,5.73,5.74,356800.0,3.8656,3.8656,3.8588,3.8656,356800.0
2010-01-11 11:15:00,5.74,5.75,5.74,5.74,92800.0,3.8656,3.8723,3.8656,3.8656,92800.0
2010-01-11 11:20:00,5.74,5.74,5.73,5.73,1282400.0,3.8656,3.8656,3.8588,3.8588,1282400.0
2010-01-11 11:25:00,5.74,5.74,5.73,5.73,74400.0,3.8656,3.8656,3.8588,3.8588,74400.0
2010-01-11 11:30:00,5.73,5.73,5.73,5.73,90400.0,3.8588,3.8588,3.8588,3.8588,90400.0
2010-01-11 11:35:00,5.73,5.74,5.73,5.74,120800.0,3.8588,3.8656,3.8588,3.8656,120800.0
2010-01-11 11:40:00,5.74,5.74,5.72,5.72,123200.0,3.8656,3.8656,3.8521,3.8521,123200.0
2010-01-11 11:45:00,5.72,5.73,5.72,5.72,699200.0,3.8521,3.8588,3.8521,3.8521,699200.0
2010-01-11 11:50:00,5.72,5.73,5.72,5.73,124000.0,3.8521,3.8588,3.8521,3.8588,124000.0
2010-01-11 11:55:00,5.73,5.73,5.72,5.72,116000.0,3.8588,3.8588,3.8521,3.8521,116000.0
2010-01-11 12:00:00,5.73,5.73,5.73,5.73,89600.0,3.8588,3.8588,3.8588,3.8588,89600.0
2010-01-11 12:05:00,5.73,5.73,5.73,5.73,71200.0,3.8588,3.8588,3.8588,3.8588,71200.0
2010-01-11 12:10:00,5.73,5.74,5.73,5.74,160000.0,3.8588,3.8656,3.8588,3.8656,160000.0
2010-01-11 12:15:00,5.74,5.75,5.74,5.75,79200.0,3.8656,3.8723,3.8656,3.8723,79200.0
2010-01-11 12:20:00,5.75,5.75,5.75,5.75,50400.0,3.8723,3.8723,3.8723,3.8723,50400.0
2010-01-11 12:25:00,5.75,5.75,5.75,5.75,72000.0,3.8723,3.8723,3.8723,3.8723,72000.0
2010-01-11 12:30:00,5.75,5.75,5.75,5.75,99200.0,3.8723,3.8723,3.8723,3.8723,99200.0
2010-01-11 12:35:00,5.75,5.75,5.74,5.74,120000.0,3.8723,3.8723,3.8656,3.8656,120000.0
2010-01-11 12:40:00,5.74,5.74,5.74,5.74,44000.0,3.8656,3.8656,3.8656,3.8656,44000.0
2010-01-11 12:45:00,5.74,5.74,5.73,5.73,165600.0,3.8656,3.8656,3.8588,3.8588,165600.0
2010-01-11 12:50:00,5.73,5.73,5.73,5.73,145600.0,3.8588,3.8588,3.8588,3.8588,145600.0
2010-01-11 12:55:00,5.73,5.73,5.73,5.73,99200.0,3.8588,3.8588,3.8588,3.8588,99200.0
2010-01-11 13:00:00,5.73,5.73,5.73,5.73,311200.0,3.8588,3.8588,3.8588,3.8588,311200.0
2010-01-11 13:05:00,5.73,5.73,5.73,5.73,44000.0,3.8588,3.8588,3.8588,3.8588,44000.0
2010-01-11 13:10:00,5.73,5.74,5.73,5.74,28000.0,3.8588,3.8656,3.8588,3.8656,28000.0
2010-01-11 13:15:00,5.74,5.74,5.74,5.74,42400.0,3.8656,3.8656,3.8656,3.8656,42400.0
2010-01-11 13:20:00,5.74,5.74,5.74,5.74,47200.0,3.8656,3.8656,3.8656,3.8656,47200.0
2010-01-11 13:25:00,5.74,5.74,5.74,5.74,51200.0,3.8656,3.8656,3.8656,3.8656,51200.0
2010-01-11 13:30:00,5.74,5.74,5.74,5.74,29600.0,3.8656,3.8656,3.8656,3.8656,29600.0
2010-01-11 13:35:00,5.74,5.75,5.74,5.75,37600.0,3.8656,3.8723,3.8656,3.8723,37600.0
2010-01-11 13:40:00,5.75,5.75,5.75,5.75,61600.0,3.8723,3.8723,3.8723,3.8723,61600.0
2010-01-11 13:45:00,5.75,5.75,5.74,5.74,128800.0,3.8723,3.8723,3.8656,3.8656,128800.0
2010-01-11 13:50:00,5.74,5.74,5.74,5.74,66400.0,3.8656,3.8656,3.8656,3.8656,66400.0
2010-01-11 13:55:00,5.74,5.74,5.74,5.74,328000.0,3.8656,3.8656,3.8656,3.8656,328000.0
2010-01-11 14:00:00,5.74,5.74,5.73,5.74,102400.0,3.8656,3.8656,3.8588,3.8656,102400.0
2010-01-11 14:05:00,5.73,5.73,5.73,5.73,88000.0,3.8588,3.8588,3.8588,3.8588,88000.0
2010-01-11 14:10:00,5.73,5.73,5.73,5.73,126400.0,3.8588,3.8588,3.8588,3.8588,126400.0
2010-01-11 14:15:00,5.73,5.74,5.73,5.73,153600.0,3.8588,3.8656,3.8588,3.8588,153600.0
2010-01-11 14:20:00,5.73,5.74,5.73,5.73,83200.0,3.8588,3.8656,3.8588,3.8588,83200.0
2010-01-11 14:25:00,5.74,5.74,5.73,5.73,116800.0,3.8656,3.8656,3.8588,3.8588,116800.0
2010-01-11 14:30:00,5.73,5.73,5.73,5.73,171200.0,3.8588,3.8588,3.8588,3.8588,171200.0
2010-01-11 14:35:00,5.73,5.73,5.73,5.73,88000.0,3.8588,3.8588,3.8588,3.8588,88000.0
2010-01-11 14:40:00,5.73,5.73,5.73,5.73,79200.0,3.8588,3.8588,3.8588,3.8588,79200.0
2010-01-11 14:45:00,5.73,5.74,5.73,5.73,90400.0,3.8588,3.8656,3.8588,3.8588,90400.0
2010-01-11 14:50:00,5.74,5.74,5.73,5.74,98400.0,3.8656,3.8656,3.8588,3.8656,98400.0
2010-01-11 14:55:00,5.74,5.74,5.74,5.74,124800.0,3.8656,3.8656,3.8656,3.8656,124800.0
2010-01-11 15:00:00,5.74,5.75,5.74,5.75,243200.0,3.8656,3.8723,3.8656,3.8723,243200.0
2010-01-11 15:05:00,5.74,5.75,5.73,5.74,668800.0,3.8656,3.8723,3.8588,3.8656,668800.0
2010-01-11 15:10:00,5.74,5.74,5.74,5.74,97600.0,3.8656,3.8656,3.8656,3.8656,97600.0
2010-01-11 15:15:00,5.74,5.75,5.74,5.75,207200.0,3.8656,3.8723,3.8656,3.8723,207200.0
2010-01-11 15:20:00,5.75,5.75,5.75,5.75,241600.0,3.8723,3.8723,3.8723,3.8723,241600.0
2010-01-11 15:25:00,5.75,5.75,5.75,5.75,143200.0,3.8723,3.8723,3.8723,3.8723,143200.0
2010-01-11 15:30:00,5.75,5.76,5.75,5.75,124000.0,3.8723,3.879,3.8723,3.8723,124000.0
2010-01-11 15:35:00,5.75,5.75,5.75,5.75,275200.0,3.8723,3.8723,3.8723,3.8723,275200.0
2010-01-11 15:40:00,5.75,5.75,5.75,5.75,153600.0,3.8723,3.8723,3.8723,3.8723,153600.0
2010-01-11 15:45:00,5.75,5.75,5.75,5.75,308800.0,3.8723,3.8723,3.8723,3.8723,308800.0
2010-01-11 15:50:00,5.75,5.76,5.75,5.76,500800.0,3.8723,3.879,3.8723,3.879,500800.0
2010-01-11 15:55:00,5.76,5.76,5.76,5.76,548000.0,3.879,3.879,3.879,3.879,548000.0
2010-01-12 09:30:00,5.72,5.75,5.72,5.75,119200.0,3.8521,3.8723,3.8521,3.8723,119200.0
2010-01-12 09:35:00,5.75,5.79,5.75,5.79,268000.0,3.8723,3.8992,3.8723,3.8992,268000.0
2010-01-12 09:40:00,5.78,5.78,5.76,5.77,154400.0,3.8925,3.8925,3.879,3.8858,154400.0
2010-01-12 09:45:00,5.77,5.78,5.76,5.77,324000.0,3.8858,3.8925,3.879,3.8858,324000.0
2010-01-12 09:50:00,5.77,5.78,5.76,5.77,193600.0,3.8858,3.8925,3.879,3.8858,193600.0
2010-01-12 09:55:00,5.77,5.78,5.76,5.77,132800.0,3.8858,3.8925,3.879,3.8858,132800.0
2010-01-12 10:00:00,5.77,5.78,5.76,5.77,191200.0,3.8858,3.8925,3.879,3.8858,191200.0
2010-01-12 10:05:00,5.77,5.77,5.75,5.75,195200.0,3.8858,3.8858,3.8723,3.8723,195200.0
2010-01-12 10:10:00,5.75,5.78,5.74,5.75,210400.0,3.8723,3.8925,3.8656,3.8723,210400.0
2010-01-12 10:15:00,5.75,5.75,5.73,5.75,126400.0,3.8723,3.8723,3.8588,3.8723,126400.0
2010-01-12 10:20:00,5.75,5.75,5.74,5.75,56000.0,3.8723,3.8723,3.8656,3.8723,56000.0
2010-01-12 10:25:00,5.75,5.75,5.75,5.75,74400.0,3.8723,3.8723,3.8723,3.8723,74400.0
2010-01-12 10:30:00,5.75,5.75,5.74,5.75,232000.0,3.8723,3.8723,3.8656,3.8723,232000.0
2010-01-12 10:35:00,5.75,5.76,5.75,5.76,71200.0,3.8723,3.879,3.8723,3.879,71200.0
2010-01-12 10:40:00,5.76,5.77,5.76,5.77,67200.0,3.879,3.8858,3.879,3.8858,67200.0
2010-01-12 10:45:00,5.77,5.77,5.75,5.75,168800.0,3.8858,3.8858,3.8723,3.8723,168800.0
2010-01-12 10:50:00,5.75,5.75,5.75,5.75,163200.0,3.8723,3.8723,3.8723,3.8723,163200.0
2010-01-12 10:55:00,5.75,5.75,5.75,5.75,56800.0,3.8723,3.8723,3.8723,3.8723,56800.0
2010-01-12 11:00:00,5.75,5.75,5.75,5.75,45600.0,3.8723,3.8723,3.8723,3.8723,45600.0
2010-01-12 11:05:00,5.75,5.75,5.74,5.74,48000.0,3.8723,3.8723,3.8656,3.8656,48000.0
2010-01-12 11:10:00,5.74,5.75,5.74,5.74,25600.0,3.8656,3.8723,3.8656,3.8656,25600.0
2010-01-12 11:15:00,5.74,5.74,5.74,5.74,32800.0,3.8656,3.8656,3.8656,3.8656,32800.0
2010-01-12 11:20:00,5.74,5.74,5.74,5.74,34400.0,3.8656,3.8656,3.8656,3.8656,34400.0
2010-01-12 11:25:00,5.74,5.74,5.74,5.74,41600.0,3.8656,3.8656,3.8656,3.8656,41600.0
2010-01-12 11:30:00,5.74,5.74,5.73,5.74,54400.0,3.8656,3.8656,3.8588,3.8656,54400.0
2010-01-12 11:35:00,5.74,5.74,5.72,5.73,64800.0,3.8656,3.8656,3.8521,3.8588,64800.0
2010-01-12 11:40:00,5.72,5.73,5.72,5.72,43200.0,3.8521,3.8588,3.8521,3.8521,43200.0
2010-01-12 11:45:00,5.72,5.72,5.71,5.72,100800.0,3.8521,3.8521,3.8454,3.8521,100800.0
2010-01-12 11:50:00,5.72,5.73,5.72,5.73,43200.0,3.8521,3.8588,3.8521,3.8588,43200.0
2010-01-12 11:55:00,5.73,5.73,5.73,5.73,38400.0,3.8588,3.8588,3.8588,3.8588,38400.0
2010-01-12 12:00:00,5.73,5.73,5.71,5.71,60000.0,3.8588,3.8588,3.8454,3.8454,60000.0
2010-01-12 12:05:00,5.71,5.72,5.71,5.72,28000.0,3.8454,3.8521,3.8454,3.8521,28000.0
2010-01-12 12:10:00,5.72,5.73,5.72,5.73,128000.0,3.8521,3.8588,3.8521,3.8588,128000.0
2010-01-12 12:15:00,5.73,5.73,5.72,5.72,126400.0,3.8588,3.8588,3.8521,3.8521,126400.0
2010-01-12 12:20:00,5.71,5.72,5.7,5.7,200800.0,3.8454,3.8521,3.8386,3.8386,200800.0
2010-01-12 12:25:00,5.7,5.71,5.7,5.7,96000.0,3.8386,3.8454,3.8386,3.8386,96000.0
2010-01-12 12:30:00,5.7,5.71,5.69,5.69,82400.0,3.8386,3.8454,3.8319,3.8319,82400.0
2010-01-12 12:35:00,5.7,5.7,5.7,5.7,41600.0,3.8386,3.8386,3.8386,3.8386,41600.0
2010-01-12 12:40:00,5.71,5.71,5.71,5.71,150400.0,3.8454,3.8454,3.8454,3.8454,150400.0
2010-01-12 12:45:00,5.71,5.72,5.71,5.71,92000.0,3.8454,3.8521,3.8454,3.8454,92000.0
2010-01-12 12:50:00,5.71,5.72,5.71,5.72,84000.0,3.8454,3.8521,3.8454,3.8521,84000.0
2010-01-12 12:55:00,5.72,5.72,5.71,5.72,32000.0,3.8521,3.8521,3.8454,3.8521,32000.0
2010-01-12 13:00:00,5.72,5.72,5.71,5.72,74400.0,3.8521,3.8521,3.8454,3.8521,74400.0
2010-01-12 13:05:00,5.72,5.72,5.72,5.72,39200.0,3.8521,3.8521,3.8521,3.8521,39200.0
2010-01-12 13:10:00,5.72,5.72,5.71,5.71,34400.0,3.8521,3.8521,3.8454,3.8454,34400.0
2010-01-12 13:15:00,5.71,5.71,5.71,5.71,50400.0,3.8454,3.8454,3.8454,3.8454,50400.0
2010-01-12 13:20:00,5.71,5.72,5.71,5.72,86400.0,3.8454,3.8521,3.8454,3.8521,86400.0
2010-01-12 13:25:00,5.72,5.72,5.71,5.72,68000.0,3.8521,3.8521,3.8454,3.8521,68000.0
2010-01-12 13:30:00,5.72,5.72,5.71,5.72,173600.0,3.8521,3.8521,3.8454,3.8521,173600.0
2010-01-12 13:35:00,5.72,5.72,5.71,5.72,107200.0,3.8521,3.8521,3.8454,3.8521,107200.0
2010-01-12 13:40:00,5.72,5.72,5.72,5.72,72800.0,3.8521,3.8521,3.8521,3.8521,72800.0
2010-01-12 13:45:00,5.72,5.72,5.72,5.72,70400.0,3.8521,3.8521,3.8521,3.8521,70400.0
2010-01-12 13:50:00,5.72,5.73,5.72,5.72,88000.0,3.8521,3.8588,3.8521,3.8521,88000.0
2010-01-12 13:55:00,5.72,5.73,5.72,5.73,112800.0,3.8521,3.8588,3.8521,3.8588,112800.0
2010-01-12 14:00:00,5.73,5.73,5.72,5.72,148000.0,3.8588,3.8588,3.8521,3.8521,148000.0
2010-01-12 14:05:00,5.72,5.72,5.72,5.72,63200.0,3.8521,3.8521,3.8521,3.8521,63200.0
2010-01-12 14:10:00,5.72,5.72,5.72,5.72,77600.0,3.8521,3.8521,3.8521,3.8521,77600.0
2010-01-12 14:15:00,5.72,5.72,5.72,5.72,82400.0,3.8521,3.8521,3.8521,3.8521,82400.0
2010-01-12 14:20:00,5.72,5.73,5.72,5.73,61600.0,3.8521,3.8588,3.8521,3.8588,61600.0
2010-01-12 14:25:00,5.72,5.72,5.72,5.72,64000.0,3.8521,3.8521,3.8521,3.8521,64000.0
2010-01-12 14:30:00,5.72,5.73,5.72,5.72,85600.0,3.8521,3.8588,3.8521,3.8521,85600.0
2010-01-12 14:35:00,5.72,5.73,5.72,5.73,104800.0,3.8521,3.8588,3.8521,3.8588,104800.0
2010-01-12 14:40:00,5.73,5.73,5.72,5.73,111200.0,3.8588,3.8588,3.8521,3.8588,111200.0
2010-01-12 14:45:00,5.73,5.73,5.72,5.73,65600.0,3.8588,3.8588,3.8521,3.8588,65600.0
2010-01-12 14:50:00,5.73,5.74,5.73,5.74,72000.0,3.8588,3.8656,3.8588,3.8656,72000.0
2010-01-12 14:55:00,5.74,5.74,5.73,5.74,36000.0,3.8656,3.8656,3.8588,3.8656,36000.0
2010-01-12 15:00:00,5.74,5.74,5.73,5.73,68800.0,3.8656,3.8656,3.8588,3.8588,68800.0
2010-01-12 15:05:00,5.73,5.73,5.72,5.73,99200.0,3.8588,3.8588,3.8521,3.8588,99200.0
2010-01-12 15:10:00,5.73,5.74,5.73,5.73,112000.0,3.8588,3.8656,3.8588,3.8588,112000.0
2010-01-12 15:15:00,5.73,5.73,5.72,5.73,95200.0,3.8588,3.8588,3.8521,3.8588,95200.0
2010-01-12 15:20:00,5.73,5.73,5.73,5.73,65600.0,3.8588,3.8588,3.8588,3.8588,65600.0
2010-01-12 15:25:00,5.73,5.74,5.73,5.74,72000.0,3.8588,3.8656,3.8588,3.8656,72000.0
2010-01-12 15:30:00,5.74,5.74,5.74,5.74,144000.0,3.8656,3.8656,3.8656,3.8656,144000.0
2010-01-12 15:35:00,5.74,5.74,5.74,5.74,275200.0,3.8656,3.8656,3.8656,3.8656,275200.0
2010-01-12 15:40:00,5.74,5.74,5.74,5.74,287200.0,3.8656,3.8656,3.8656,3.8656,287200.0
2010-01-12 15:45:00,5.74,5.75,5.74,5.75,323200.0,3.8656,3.8723,3.8656,3.8723,323200.0
2010-01-12 15:50:00,5.75,5.75,5.75,5.75,384000.0,3.8723,3.8723,3.8723,3.8723,384000.0
2010-01-12 15:55:00,5.75,5.77,5.75,5.76,1200000.0,3.8723,3.8858,3.8723,3.879,1200000.0
2010-01-13 09:30:00,5.78,5.81,5.76,5.78,204800.0,3.8925,3.9127,3.879,3.8925,204800.0
2010-01-13 09:35:00,5.78,5.78,5.74,5.75,183200.0,3.8925,3.8925,3.8656,3.8723,183200.0
2010-01-13 09:40:00,5.74,5.76,5.74,5.76,78400.0,3.8656,3.879,3.8656,3.879,78400.0
2010-01-13 09:45:00,5.76,5.77,5.76,5.77,118400.0,3.879,3.8858,3.879,3.8858,118400.0
2010-01-13 09:50:00,5.76,5.76,5.75,5.76,151200.0,3.879,3.879,3.8723,3.879,151200.0
2010-01-13 09:55:00,5.76,5.77,5.76,5.76,76000.0,3.879,3.8858,3.879,3.879,76000.0
2010-01-13 10:00:00,5.76,5.76,5.75,5.76,121600.0,3.879,3.879,3.8723,3.879,121600.0
2010-01-13 10:05:00,5.76,5.76,5.74,5.74,231200.0,3.879,3.879,3.8656,3.8656,231200.0
2010-01-13 10:10:00,5.75,5.76,5.74,5.76,152000.0,3.8723,3.879,3.8656,3.879,152000.0
2010-01-13 10:15:00,5.76,5.76,5.74,5.74,55200.0,3.879,3.879,3.8656,3.8656,55200.0
2010-01-13 10:20:00,5.74,5.75,5.74,5.75,40000.0,3.8656,3.8723,3.8656,3.8723,40000.0
2010-01-13 10:25:00,5.75,5.77,5.75,5.76,51200.0,3.8723,3.8858,3.8723,3.879,51200.0
2010-01-13 10:30:00,5.76,5.76,5.75,5.76,71200.0,3.879,3.879,3.8723,3.879,71200.0
2010-01-13 10:35:00,5.76,5.76,5.76,5.76,41600.0,3.879,3.879,3.879,3.879,41600.0
2010-01-13 10:40:00,5.76,5.76,5.76,5.76,44800.0,3.879,3.879,3.879,3.879,44800.0
2010-01-13 10:45:00,5.76,5.76,5.74,5.74,57600.0,3.879,3.879,3.8656,3.8656,57600.0
2010-01-13 10:50:00,5.74,5.76,5.74,5.75,72800.0,3.8656,3.879,3.8656,3.8723,72800.0
2010-01-13 10:55:00,5.75,5.76,5.75,5.76,58400.0,3.8723,3.879,3.8723,3.879,58400.0
2010-01-13 11:00:00,5.76,5.76,5.76,5.76,100000.0,3.879,3.879,3.879,3.879,100000.0
2010-01-13 11:05:00,5.76,5.76,5.75,5.75,64000.0,3.879,3.879,3.8723,3.8723,64000.0
2010-01-13 11:10:00,5.75,5.75,5.75,5.75,107200.0,3.8723,3.8723,3.8723,3.8723,107200.0
2010-01-13 11:15:00,5.75,5.75,5.74,5.74,66400.0,3.8723,3.8723,3.8656,3.8656,66400.0
2010-01-13 11:20:00,5.75,5.77,5.75,5.76,72000.0,3.8723,3.8858,3.8723,3.879,72000.0
2010-01-13 11:25:00,5.77,5.77,5.75,5.75,111200.0,3.8858,3.8858,3.8723,3.8723,111200.0
2010-01-13 11:30:00,5.75,5.76,5.75,5.75,30400.0,3.8723,3.879,3.8723,3.8723,30400.0
2010-01-13 11:35:00,5.75,5.75,5.75,5.75,9600.0,3.8723,3.8723,3.8723,3.8723,9600.0
2010-01-13 11:40:00,5.75,5.75,5.75,5.75,24000.0,3.8723,3.8723,3.8723,3.8723,24000.0
2010-01-13 11:45:00,5.75,5.75,5.75,5.75,26400.0,3.8723,3.8723,3.8723,3.8723,26400.0
2010-01-13 11:50:00,5.75,5.76,5.75,5.75,32800.0,3.8723,3.879,3.8723,3.8723,32800.0
2010-01-13 11:55:00,5.75,5.76,5.75,5.75,68000.0,3.8723,3.879,3.8723,3.8723,68000.0
2010-01-13 12:00:00,5.75,5.76,5.75,5.75,151200.0,3.8723,3.879,3.8723,3.8723,151200.0
2010-01-13 12:05:00,5.75,5.75,5.75,5.75,71200.0,3.8723,3.8723,3.8723,3.8723,71200.0
2010-01-13 12:10:00,5.75,5.75,5.75,5.75,77600.0,3.8723,3.8723,3.8723,3.8723,77600.0
2010-01-13 12:15:00,5.76,5.76,5.76,5.76,32000.0,3.879,3.879,3.879,3.879,32000.0
2010-01-13 12:20:00,5.76,5.77,5.75,5.77,76000.0,3.879,3.8858,3.8723,3.8858,76000.0
2010-01-13 12:25:00,5.77,5.78,5.77,5.77,98400.0,3.8858,3.8925,3.8858,3.8858,98400.0
2010-01-13 12:30:00,5.77,5.79,5.77,5.79,115200.0,3.8858,3.8992,3.8858,3.8992,115200.0
2010-01-13 12:35:00,5.79,5.8,5.79,5.79,84800.0,3.8992,3.906,3.8992,3.8992,84800.0
2010-01-13 12:40:00,5.79,5.8,5.78,5.79,105600.0,3.8992,3.906,3.8925,3.8992,105600.0
2010-01-13 12:45:00,5.79,5.8,5.79,5.8,124800.0,3.8992,3.906,3.8992,3.906,124800.0
2010-01-13 12:50:00,5.8,5.81,5.8,5.81,103200.0,3.906,3.9127,3.906,3.9127,103200.0
2010-01-13 12:55:00,5.81,5.81,5.8,5.81,68000.0,3.9127,3.9127,3.906,3.9127,68000.0
2010-01-13 13:00:00,5.8,5.81,5.79,5.8,29600.0,3.906,3.9127,3.8992,3.906,29600.0
2010-01-13 13:05:00,5.8,5.8,5.78,5.79,72000.0,3.906,3.906,3.8925,3.8992,72000.0
2010-01-13 13:10:00,5.79,5.8,5.79,5.8,25600.0,3.8992,3.906,3.8992,3.906,25600.0
2010-01-13 13:15:00,5.8,5.8,5.79,5.79,27200.0,3.906,3.906,3.8992,3.8992,27200.0
2010-01-13 13:20:00,5.79,5.8,5.79,5.8,30400.0,3.8992,3.906,3.8992,3.906,30400.0
2010-01-13 13:25:00,5.8,5.81,5.8,5.8,32800.0,3.906,3.9127,3.906,3.906,32800.0
2010-01-13 13:30:00,5.81,5.82,5.8,5.81,108800.0,3.9127,3.9195,3.906,3.9127,108800.0
2010-01-13 13:35:00,5.81,5.82,5.8,5.8,80000.0,3.9127,3.9195,3.906,3.906,80000.0
2010-01-13 13:40:00,5.8,5.81,5.8,5.81,33600.0,3.906,3.9127,3.906,3.9127,33600.0
2010-01-13 13:45:00,5.81,5.82,5.81,5.82,92000.0,3.9127,3.9195,3.9127,3.9195,92000.0
2010-01-13 13:50:00,5.82,5.82,5.81,5.82,281600.0,3.9195,3.9195,3.9127,3.9195,281600.0
2010-01-13 13:55:00,5.82,5.82,5.81,5.81,50400.0,3.9195,3.9195,3.9127,3.9127,50400.0
2010-01-13 14:00:00,5.81,5.82,5.81,5.81,99200.0,3.9127,3.9195,3.9127,3.9127,99200.0
2010-01-13 14:05:00,5.81,5.82,5.81,5.82,49600.0,3.9127,3.9195,3.9127,3.9195,49600.0
2010-01-13 14:10:00,5.82,5.82,5.81,5.81,35200.0,3.9195,3.9195,3.9127,3.9127,35200.0
2010-01-13 14:15:00,5.81,5.82,5.81,5.82,48800.0,3.9127,3.9195,3.9127,3.9195,48800.0
2010-01-13 14:20:00,5.82,5.82,5.81,5.81,36800.0,3.9195,3.9195,3.9127,3.9127,36800.0
2010-01-13 14:25:00,5.81,5.82,5.81,5.82,50400.0,3.9127,3.9195,3.9127,3.9195,50400.0
2010-01-13 14:30:00,5.82,5.83,5.82,5.83,80000.0,3.9195,3.9262,3.9195,3.9262,80000.0
2010-01-13 14:35:00,5.83,5.83,5.82,5.82,60000.0,3.9262,3.9262,3.9195,3.9195,60000.0
2010-01-13 14:40:00,5.82,5.83,5.82,5.83,122400.0,3.9195,3.9262,3.9195,3.9262,122400.0
2010-01-13 14:45:00,5.83,5.83,5.82,5.83,65600.0,3.9262,3.9262,3.9195,3.9262,65600.0
2010-01-13 14:50:00,5.83,5.83,5.82,5.83,56000.0,3.9262,3.9262,3.9195,3.9262,56000.0
2010-01-13 14:55:00,5.82,5.83,5.82,5.83,75200.0,3.9195,3.9262,3.9195,3.9262,75200.0
2010-01-13 15:00:00,5.83,5.83,5.82,5.83,128800.0,3.9262,3.9262,3.9195,3.9262,128800.0
2010-01-13 15:05:00,5.83,5.83,5.83,5.83,83200.0,3.9262,3.9262,3.9262,3.9262,83200.0
2010-01-13 15:10:00,5.83,5.84,5.83,5.83,152800.0,3.9262,3.9329,3.9262,3.9262,152800.0
2010-01-13 15:15:00,5.83,5.84,5.83,5.83,188800.0,3.9262,3.9329,3.9262,3.9262,188800.0
2010-01-13 15:20:00,5.83,5.83,5.83,5.83,201600.0,3.9262,3.9262,3.9262,3.9262,201600.0
2010-01-13 15:25:00,5.83,5.84,5.83,5.84,204000.0,3.9262,3.9329,3.9262,3.9329,204000.0
2010-01-13 15:30:00,5.84,5.86,5.84,5.85,301600.0,3.9329,3.9464,3.9329,3.9397,301600.0
2010-01-13 15:35:00,5.85,5.86,5.85,5.86,243200.0,3.9397,3.9464,3.9397,3.9464,243200.0
2010-01-13 15:40:00,5.86,5.87,5.85,5.85,545600.0,3.9464,3.9531,3.9397,3.9397,545600.0
2010-01-13 15:45:00,5.85,5.86,5.84,5.84,954400.0,3.9397,3.9464,3.9329,3.9329,954400.0
2010-01-13 15:50:00,5.84,5.84,5.83,5.83,965600.0,3.9329,3.9329,3.9262,3.9262,965600.0
2010-01-13 15:55:00,5.83,5.84,5.83,5.84,920800.0,3.9262,3.9329,3.9262,3.9329,920800.0
2010-01-14 09:30:00,5.81,5.86,5.8,5.8,160800.0,3.9127,3.9464,3.906,3.906,160800.0
2010-01-14 09:35:00,5.8,5.83,5.8,5.83,66400.0,3.906,3.9262,3.906,3.9262,66400.0
2010-01-14 09:40:00,5.83,5.84,5.82,5.83,52000.0,3.9262,3.9329,3.9195,3.9262,52000.0
2010-01-14 09:45:00,5.83,5.86,5.83,5.86,134400.0,3.9262,3.9464,3.9262,3.9464,134400.0
2010-01-14 09:50:00,5.86,5.86,5.83,5.83,124000.0,3.9464,3.9464,3.9262,3.9262,124000.0
2010-01-14 09:55:00,5.83,5.84,5.82,5.84,127200.0,3.9262,3.9329,3.9195,3.9329,127200.0
2010-01-14 10:00:00,5.84,5.85,5.84,5.85,78400.0,3.9329,3.9397,3.9329,3.9397,78400.0
2010-01-14 10:05:00,5.85,5.87,5.84,5.87,107200.0,3.9397,3.9531,3.9329,3.9531,107200.0
2010-01-14 10:10:00,5.86,5.87,5.85,5.87,178400.0,3.9464,3.9531,3.9397,3.9531,178400.0
2010-01-14 10:15:00,5.88,5.88,5.87,5.87,196000.0,3.9599,3.9599,3.9531,3.9531,196000.0
2010-01-14 10:20:00,5.87,5.91,5.87,5.9,358400.0,3.9531,3.9801,3.9531,3.9733,358400.0
2010-01-14 10:25:00,5.9,5.91,5.89,5.91,216000.0,3.9733,3.9801,3.9666,3.9801,216000.0
2010-01-14 10:30:00,5.91,5.91,5.88,5.88,138400.0,3.9801,3.9801,3.9599,3.9599,138400.0
2010-01-14 10:35:00,5.88,5.89,5.88,5.89,183200.0,3.9599,3.9666,3.9599,3.9666,183200.0
2010-01-14 10:40:00,5.88,5.89,5.88,5.89,87200.0,3.9599,3.9666,3.9599,3.9666,87200.0
2010-01-14 10:45:00,5.89,5.89,5.87,5.88,102400.0,3.9666,3.9666,3.9531,3.9599,102400.0
2010-01-14 10:50:00,5.87,5.88,5.86,5.86,110400.0,3.9531,3.9599,3.9464,3.9464,110400.0
2010-01-14 10:55:00,5.86,5.87,5.85,5.85,109600.0,3.9464,3.9531,3.9397,3.9397,109600.0
2010-01-14 11:00:00,5.85,5.85,5.83,5.84,112800.0,3.9397,3.9397,3.9262,3.9329,112800.0
2010-01-14 11:05:00,5.83,5.85,5.83,5.85,166400.0,3.9262,3.9397,3.9262,3.9397,166400.0
2010-01-14 11:10:00,5.85,5.85,5.84,5.85,140000.0,3.9397,3.9397,3.9329,3.9397,140000.0
2010-01-14 11:15:00,5.84,5.85,5.84,5.84,138400.0,3.9329,3.9397,3.9329,3.9329,138400.0
2010-01-14 11:20:00,5.84,5.84,5.83,5.84,152000.0,3.9329,3.9329,3.9262,3.9329,152000.0
2010-01-14 11:25:00,5.84,5.85,5.84,5.85,151200.0,3.9329,3.9397,3.9329,3.9397,151200.0
2010-01-14 11:30:00,5.84,5.86,5.84,5.86,214400.0,3.9329,3.9464,3.9329,3.9464,214400.0
2010-01-14 11:35:00,5.86,5.86,5.85,5.85,191200.0,3.9464,3.9464,3.9397,3.9397,191200.0
2010-01-14 11:40:00,5.85,5.85,5.84,5.84,52000.0,3.9397,3.9397,3.9329,3.9329,52000.0
2010-01-14 11:45:00,5.84,5.85,5.83,5.84,58400.0,3.9329,3.9397,3.9262,3.9329,58400.0
2010-01-14 11:50:00,5.84,5.84,5.83,5.83,151200.0,3.9329,3.9329,3.9262,3.9262,151200.0
2010-01-14 11:55:00,5.83,5.83,5.82,5.82,82400.0,3.9262,3.9262,3.9195,3.9195,82400.0
2010-01-14 12:00:00,5.82,5.83,5.82,5.83,54400.0,3.9195,3.9262,3.9195,3.9262,54400.0
2010-01-14 12:05:00,5.83,5.84,5.83,5.84,20800.0,3.9262,3.9329,3.9262,3.9329,20800.0
2010-01-14 12:10:00,5.84,5.85,5.84,5.84,51200.0,3.9329,3.9397,3.9329,3.9329,51200.0
2010-01-14 12:15:00,5.84,5.85,5.84,5.85,18400.0,3.9329,3.9397,3.9329,3.9397,18400.0
2010-01-14 12:20:00,5.85,5.85,5.84,5.84,49600.0,3.9397,3.9397,3.9329,3.9329,49600.0
2010-01-14 12:25:00,5.84,5.84,5.82,5.82,72800.0,3.9329,3.9329,3.9195,3.9195,72800.0
2010-01-14 12:30:00,5.82,5.82,5.81,5.81,122400.0,3.9195,3.9195,3.9127,3.9127,122400.0
2010-01-14 12:35:00,5.81,5.81,5.8,5.8,102400.0,3.9127,3.9127,3.906,3.906,102400.0
2010-01-14 12:40:00,5.8,5.81,5.79,5.8,129600.0,3.906,3.9127,3.8992,3.906,129600.0
2010-01-14 12:45:00,5.8,5.8,5.79,5.79,119200.0,3.906,3.906,3.8992,3.8992,119200.0
2010-01-14 12:50:00,5.79,5.79,5.78,5.78,129600.0,3.8992,3.8992,3.8925,3.8925,129600.0
2010-01-14 12:55:00,5.78,5.79,5.78,5.79,35200.0,3.8925,3.8992,3.8925,3.8992,35200.0
2010-01-14 13:00:00,5.78,5.79,5.78,5.78,71200.0,3.8925,3.8992,3.8925,3.8925,71200.0
2010-01-14 13:05:00,5.79,5.79,5.77,5.78,62400.0,3.8992,3.8992,3.8858,3.8925,62400.0
2010-01-14 13:10:00,5.78,5.78,5.78,5.78,19200.0,3.8925,3.8925,3.8925,3.8925,19200.0
2010-01-14 13:15:00,5.78,5.78,5.78,5.78,29600.0,3.8925,3.8925,3.8925,3.8925,29600.0
2010-01-14 13:20:00,5.78,5.79,5.78,5.79,19200.0,3.8925,3.8992,3.8925,3.8992,19200.0
2010-01-14 13:25:00,5.79,5.79,5.78,5.79,67200.0,3.8992,3.8992,3.8925,3.8992,67200.0
2010-01-14 13:30:00,5.79,5.8,5.79,5.8,34400.0,3.8992,3.906,3.8992,3.906,34400.0
2010-01-14 13:35:00,5.8,5.8,5.8,5.8,16800.0,3.906,3.906,3.906,3.906,16800.0
2010-01-14 13:40:00,5.8,5.8,5.78,5.79,87200.0,3.906,3.906,3.8925,3.8992,87200.0
2010-01-14 13:45:00,5.79,5.79,5.79,5.79,8000.0,3.8992,3.8992,3.8992,3.8992,8000.0
2010-01-14 13:50:00,5.79,5.79,5.79,5.79,16000.0,3.8992,3.8992,3.8992,3.8992,16000.0
2010-01-14 13:55:00,5.79,5.79,5.79,5.79,35200.0,3.8992,3.8992,3.8992,3.8992,35200.0
2010-01-14 14:00:00,5.79,5.79,5.78,5.78,35200.0,3.8992,3.8992,3.8925,3.8925,35200.0
2010-01-14 14:05:00,5.78,5.78,5.78,5.78,45600.0,3.8925,3.8925,3.8925,3.8925,45600.0
2010-01-14 14:10:00,5.78,5.78,5.77,5.77,81600.0,3.8925,3.8925,3.8858,3.8858,81600.0
2010-01-14 14:15:00,5.77,5.78,5.77,5.78,40800.0,3.8858,3.8925,3.8858,3.8925,40800.0
2010-01-14 14:20:00,5.78,5.78,5.77,5.77,83200.0,3.8925,3.8925,3.8858,3.8858,83200.0
2010-01-14 14:25:00,5.77,5.77,5.76,5.76,160000.0,3.8858,3.8858,3.879,3.879,160000.0
2010-01-14 14:30:00,5.76,5.76,5.75,5.76,276000.0,3.879,3.879,3.8723,3.879,276000.0
2010-01-14 14:35:00,5.76,5.77,5.76,5.77,152800.0,3.879,3.8858,3.879,3.8858,152800.0
2010-01-14 14:40:00,5.76,5.77,5.76,5.76,194400.0,3.879,3.8858,3.879,3.879,194400.0
2010-01-14 14:45:00,5.76,5.76,5.76,5.76,184000.0,3.879,3.879,3.879,3.879,184000.0
2010-01-14 14:50:00,5.76,5.76,5.76,5.76,260800.0,3.879,3.879,3.879,3.879,260800.0
2010-01-14 14:55:00,5.76,5.77,5.76,5.76,218400.0,3.879,3.8858,3.879,3.879,218400.0
2010-01-14 15:00:00,5.76,5.77,5.76,5.77,275200.0,3.879,3.8858,3.879,3.8858,275200.0
2010-01-14 15:05:00,5.77,5.77,5.76,5.77,262400.0,3.8858,3.8858,3.879,3.8858,262400.0
2010-01-14 15:10:00,5.77,5.78,5.77,5.78,396800.0,3.8858,3.8925,3.8858,3.8925,396800.0
2010-01-14 15:15:00,5.78,5.78,5.77,5.77,158400.0,3.8925,3.8925,3.8858,3.8858,158400.0
2010-01-14 15:20:00,5.77,5.77,5.77,5.77,98400.0,3.8858,3.8858,3.8858,3.8858,98400.0
2010-01-14 15:25:00,5.77,5.77,5.77,5.77,102400.0,3.8858,3.8858,3.8858,3.8858,102400.0
2010-01-14 15:30:00,5.77,5.78,5.77,5.78,180000.0,3.8858,3.8925,3.8858,3.8925,180000.0
2010-01-14 15:35:00,5.78,5.79,5.78,5.79,291200.0,3.8925,3.8992,3.8925,3.8992,291200.0
2010-01-14 15:40:00,5.79,5.79,5.79,5.79,142400.0,3.8992,3.8992,3.8992,3.8992,142400.0
2010-01-14 15:45:00,5.79,5.8,5.79,5.8,324800.0,3.8992,3.906,3.8992,3.906,324800.0
2010-01-14 15:50:00,5.8,5.8,5.78,5.79,334400.0,3.906,3.906,3.8925,3.8992,334400.0
2010-01-14 15:55:00,5.79,5.79,5.78,5.79,297600.0,3.8992,3.8992,3.8925,3.8992,297600.0
2010-01-15 09:30:00,5.69,5.85,5.69,5.83,1756000.0,3.8319,3.9397,3.8319,3.9262,1756000.0
2010-01-15 09:35:00,5.82,5.84,5.79,5.81,192000.0,3.9195,3.9329,3.8992,3.9127,192000.0
2010-01-15 09:40:00,5.79,5.8,5.79,5.79,89600.0,3.8992,3.906,3.8992,3.8992,89600.0
2010-01-15 09:45:00,5.78,5.8,5.78,5.8,120000.0,3.8925,3.906,3.8925,3.906,120000.0
2010-01-15 09:50:00,5.78,5.79,5.77,5.78,71200.0,3.8925,3.8992,3.8858,3.8925,71200.0
2010-01-15 09:55:00,5.78,5.79,5.74,5.75,352800.0,3.8925,3.8992,3.8656,3.8723,352800.0
2010-01-15 10:00:00,5.75,5.75,5.72,5.74,172000.0,3.8723,3.8723,3.8521,3.8656,172000.0
2010-01-15 10:05:00,5.74,5.74,5.72,5.73,172000.0,3.8656,3.8656,3.8521,3.8588,172000.0
2010-01-15 10:10:00,5.73,5.74,5.71,5.72,134400.0,3.8588,3.8656,3.8454,3.8521,134400.0
2010-01-15 10:15:00,5.72,5.74,5.72,5.72,514400.0,3.8521,3.8656,3.8521,3.8521,514400.0
2010-01-15 10:20:00,5.73,5.73,5.7,5.71,188800.0,3.8588,3.8588,3.8386,3.8454,188800.0
2010-01-15 10:25:00,5.71,5.71,5.71,5.71,108800.0,3.8454,3.8454,3.8454,3.8454,108800.0
2010-01-15 10:30:00,5.71,5.74,5.71,5.73,247200.0,3.8454,3.8656,3.8454,3.8588,247200.0
2010-01-15 10:35:00,5.73,5.74,5.73,5.74,108000.0,3.8588,3.8656,3.8588,3.8656,108000.0
2010-01-15 10:40:00,5.74,5.74,5.73,5.73,57600.0,3.8656,3.8656,3.8588,3.8588,57600.0
2010-01-15 10:45:00,5.73,5.74,5.73,5.73,56800.0,3.8588,3.8656,3.8588,3.8588,56800.0
2010-01-15 10:50:00,5.73,5.74,5.72,5.73,136800.0,3.8588,3.8656,3.8521,3.8588,136800.0
2010-01-15 10:55:00,5.73,5.73,5.72,5.73,64800.0,3.8588,3.8588,3.8521,3.8588,64800.0
2010-01-15 11:00:00,5.73,5.73,5.72,5.73,60800.0,3.8588,3.8588,3.8521,3.8588,60800.0
2010-01-15 11:05:00,5.73,5.73,5.72,5.73,115200.0,3.8588,3.8588,3.8521,3.8588,115200.0
2010-01-15 11:10:00,5.73,5.73,5.72,5.72,250400.0,3.8588,3.8588,3.8521,3.8521,250400.0
2010-01-15 11:15:00,5.73,5.74,5.73,5.74,70400.0,3.8588,3.8656,3.8588,3.8656,70400.0
2010-01-15 11:20:00,5.74,5.74,5.72,5.73,70400.0,3.8656,3.8656,3.8521,3.8588,70400.0
2010-01-15 11:25:00,5.73,5.73,5.72,5.72,32800.0,3.8588,3.8588,3.8521,3.8521,32800.0
2010-01-15 11:30:00,5.72,5.72,5.71,5.71,100800.0,3.8521,3.8521,3.8454,3.8454,100800.0
2010-01-15 11:35:00,5.71,5.72,5.71,5.71,330400.0,3.8454,3.8521,3.8454,3.8454,330400.0
2010-01-15 11:40:00,5.71,5.72,5.71,5.71,68800.0,3.8454,3.8521,3.8454,3.8454,68800.0
2010-01-15 11:45:00,5.71,5.71,5.71,5.71,112000.0,3.8454,3.8454,3.8454,3.8454,112000.0
2010-01-15 11:50:00,5.71,5.71,5.68,5.7,121600.0,3.8454,3.8454,3.8252,3.8386,121600.0
2010-01-15 11:55:00,5.7,5.7,5.69,5.7,104800.0,3.8386,3.8386,3.8319,3.8386,104800.0
2010-01-15 12:00:00,5.7,5.71,5.7,5.7,64000.0,3.8386,3.8454,3.8386,3.8386,64000.0
2010-01-15 12:05:00,5.7,5.7,5.69,5.69,126400.0,3.8386,3.8386,3.8319,3.8319,126400.0
2010-01-15 12:10:00,5.69,5.69,5.68,5.68,131200.0,3.8319,3.8319,3.8252,3.8252,131200.0
2010-01-15 12:15:00,5.68,5.69,5.68,5.69,79200.0,3.8252,3.8319,3.8252,3.8319,79200.0
2010-01-15 12:20:00,5.69,5.69,5.68,5.69,81600.0,3.8319,3.8319,3.8252,3.8319,81600.0
2010-01-15 12:25:00,5.69,5.69,5.68,5.68,76800.0,3.8319,3.8319,3.8252,3.8252,76800.0
2010-01-15 12:30:00,5.68,5.69,5.68,5.69,39200.0,3.8252,3.8319,3.8252,3.8319,39200.0
2010-01-15 12:35:00,5.69,5.7,5.69,5.7,70400.0,3.8319,3.8386,3.8319,3.8386,70400.0
2010-01-15 12:40:00,5.7,5.71,5.7,5.7,147200.0,3.8386,3.8454,3.8386,3.8386,147200.0
2010-01-15 12:45:00,5.7,5.72,5.7,5.72,81600.0,3.8386,3.8521,3.8386,3.8521,81600.0
2010-01-15 12:50:00,5.72,5.72,5.71,5.71,40800.0,3.8521,3.8521,3.8454,3.8454,40800.0
2010-01-15 12:55:00,5.72,5.72,5.72,5.72,4800.0,3.8521,3.8521,3.8521,3.8521,4800.0
2010-01-15 13:00:00,5.72,5.72,5.72,5.72,85600.0,3.8521,3.8521,3.8521,3.8521,85600.0
2010-01-15 13:05:00,5.72,5.72,5.72,5.72,64800.0,3.8521,3.8521,3.8521,3.8521,64800.0
2010-01-15 13:10:00,5.72,5.72,5.71,5.71,52800.0,3.8521,3.8521,3.8454,3.8454,52800.0
2010-01-15 13:15:00,5.71,5.72,5.71,5.72,31200.0,3.8454,3.8521,3.8454,3.8521,31200.0
2010-01-15 13:20:00,5.72,5.72,5.71,5.71,110400.0,3.8521,3.8521,3.8454,3.8454,110400.0
2010-01-15 13:25:00,5.71,5.71,5.7,5.71,112000.0,3.8454,3.8454,3.8386,3.8454,112000.0
2010-01-15 13:30:00,5.71,5.71,5.7,5.7,36800.0,3.8454,3.8454,3.8386,3.8386,36800.0
2010-01-15 13:35:00,5.7,5.7,5.7,5.7,79200.0,3.8386,3.8386,3.8386,3.8386,79200.0
2010-01-15 13:40:00,5.7,5.7,5.7,5.7,104800.0,3.8386,3.8386,3.8386,3.8386,104800.0
2010-01-15 13:45:00,5.7,5.7,5.7,5.7,163200.0,3.8386,3.8386,3.8386,3.8386,163200.0
2010-01-15 13:50:00,5.7,5.71,5.7,5.7,51200.0,3.8386,3.8454,3.8386,3.8386,51200.0
2010-01-15 13:55:00,5.71,5.71,5.71,5.71,71200.0,3.8454,3.8454,3.8454,3.8454,71200.0
2010-01-15 14:00:00,5.71,5.71,5.71,5.71,192800.0,3.8454,3.8454,3.8454,3.8454,192800.0
2010-01-15 14:05:00,5.71,5.71,5.71,5.71,139200.0,3.8454,3.8454,3.8454,3.8454,139200.0
2010-01-15 14:10:00,5.71,5.71,5.69,5.7,123200.0,3.8454,3.8454,3.8319,3.8386,123200.0
2010-01-15 14:15:00,5.7,5.7,5.69,5.69,50400.0,3.8386,3.8386,3.8319,3.8319,50400.0
2010-01-15 14:20:00,5.69,5.69,5.69,5.69,339200.0,3.8319,3.8319,3.8319,3.8319,339200.0
2010-01-15 14:25:00,5.69,5.7,5.69,5.69,608800.0,3.8319,3.8386,3.8319,3.8319,608800.0
2010-01-15 14:30:00,5.69,5.69,5.68,5.69,263200.0,3.8319,3.8319,3.8252,3.8319,263200.0
2010-01-15 14:35:00,5.69,5.69,5.68,5.69,184000.0,3.8319,3.8319,3.8252,3.8319,184000.0
2010-01-15 14:40:00,5.69,5.69,5.69,5.69,106400.0,3.8319,3.8319,3.8319,3.8319,106400.0
2010-01-15 14:45:00,5.69,5.69,5.69,5.69,95200.0,3.8319,3.8319,3.8319,3.8319,95200.0
2010-01-15 14:50:00,5.69,5.69,5.69,5.69,58400.0,3.8319,3.8319,3.8319,3.8319,58400.0
2010-01-15 14:55:00,5.69,5.69,5.69,5.69,114400.0,3.8319,3.8319,3.8319,3.8319,114400.0
2010-01-15 15:00:00,5.69,5.7,5.69,5.7,123200.0,3.8319,3.8386,3.8319,3.8386,123200.0
2010-01-15 15:05:00,5.7,5.71,5.7,5.71,136800.0,3.8386,3.8454,3.8386,3.8454,136800.0
2010-01-15 15:10:00,5.71,5.72,5.71,5.72,215200.0,3.8454,3.8521,3.8454,3.8521,215200.0
2010-01-15 15:15:00,5.72,5.72,5.71,5.72,243200.0,3.8521,3.8521,3.8454,3.8521,243200.0
2010-01-15 15:20:00,5.72,5.73,5.72,5.73,80800.0,3.8521,3.8588,3.8521,3.8588,80800.0
2010-01-15 15:25:00,5.73,5.73,5.72,5.73,114400.0,3.8588,3.8588,3.8521,3.8588,114400.0
2010-01-15 15:30:00,5.73,5.74,5.72,5.72,240800.0,3.8588,3.8656,3.8521,3.8521,240800.0
2010-01-15 15:35:00,5.72,5.73,5.72,5.73,170400.0,3.8521,3.8588,3.8521,3.8588,170400.0
2010-01-15 15:40:00,5.73,5.73,5.7,5.71,255200.0,3.8588,3.8588,3.8386,3.8454,255200.0
2010-01-15 15:45:00,5.71,5.72,5.71,5.72,98400.0,3.8454,3.8521,3.8454,3.8521,98400.0
2010-01-15 15:50:00,5.72,5.73,5.72,5.73,272800.0,3.8521,3.8588,3.8521,3.8588,272800.0
2010-01-15 15:55:00,5.73,5.73,5.72,5.73,481600.0,3.8588,3.8588,3.8521,3.8588,481600.0
2010-01-19 09:30:00,5.44,5.62,5.42,5.57,3285600.0,3.6635,3.7848,3.6501,3.7511,3285600.0
2010-01-19 09:35:00,5.56,5.58,5.5,5.52,2801600.0,3.7444,3.7578,3.7039,3.7174,2801600.0
2010-01-19 09:40:00,5.52,5.52,5.45,5.5,1964000.0,3.7174,3.7174,3.6703,3.7039,1964000.0
2010-01-19 09:45:00,5.49,5.51,5.43,5.46,1028800.0,3.6972,3.7107,3.6568,3.677,1028800.0
2010-01-19 09:50:00,5.46,5.52,5.46,5.47,486400.0,3.677,3.7174,3.677,3.6837,486400.0
2010-01-19 09:55:00,5.47,5.5,5.47,5.47,367200.0,3.6837,3.7039,3.6837,3.6837,367200.0
2010-01-19 10:00:00,5.47,5.53,5.47,5.52,984800.0,3.6837,3.7242,3.6837,3.7174,984800.0
2010-01-19 10:05:00,5.52,5.59,5.52,5.58,775200.0,3.7174,3.7646,3.7174,3.7578,775200.0
2010-01-19 10:10:00,5.57,5.67,5.57,5.66,835200.0,3.7511,3.8184,3.7511,3.8117,835200.0
2010-01-19 10:15:00,5.66,5.73,5.65,5.72,1173600.0,3.8117,3.8588,3.805,3.8521,1173600.0
2010-01-19 10:20:00,5.72,5.76,5.71,5.71,808000.0,3.8521,3.879,3.8454,3.8454,808000.0
2010-01-19 10:25:00,5.71,5.73,5.7,5.7,362400.0,3.8454,3.8588,3.8386,3.8386,362400.0
2010-01-19 10:30:00,5.7,5.73,5.7,5.71,356800.0,3.8386,3.8588,3.8386,3.8454,356800.0
2010-01-19 10:35:00,5.71,5.71,5.67,5.7,727200.0,3.8454,3.8454,3.8184,3.8386,727200.0
2010-01-19 10:40:00,5.7,5.7,5.66,5.67,270400.0,3.8386,3.8386,3.8117,3.8184,270400.0
2010-01-19 10:45:00,5.67,5.68,5.66,5.66,299200.0,3.8184,3.8252,3.8117,3.8117,299200.0
2010-01-19 10:50:00,5.66,5.7,5.66,5.7,184800.0,3.8117,3.8386,3.8117,3.8386,184800.0
2010-01-19 10:55:00,5.7,5.72,5.7,5.72,285600.0,3.8386,3.8521,3.8386,3.8521,285600.0
2010-01-19 11:00:00,5.71,5.75,5.71,5.75,311200.0,3.8454,3.8723,3.8454,3.8723,311200.0
2010-01-19 11:05:00,5.75,5.78,5.72,5.78,366400.0,3.8723,3.8925,3.8521,3.8925,366400.0
2010-01-19 11:10:00,5.78,5.81,5.76,5.8,375200.0,3.8925,3.9127,3.879,3.906,375200.0
2010-01-19 11:15:00,5.81,5.81,5.79,5.79,183200.0,3.9127,3.9127,3.8992,3.8992,183200.0
2010-01-19 11:20:00,5.79,5.8,5.78,5.79,226400.0,3.8992,3.906,3.8925,3.8992,226400.0
2010-01-19 11:25:00,5.79,5.79,5.75,5.75,177600.0,3.8992,3.8992,3.8723,3.8723,177600.0
2010-01-19 11:30:00,5.76,5.77,5.74,5.76,236800.0,3.879,3.8858,3.8656,3.879,236800.0
2010-01-19 11:35:00,5.76,5.78,5.76,5.76,127200.0,3.879,3.8925,3.879,3.879,127200.0
2010-01-19 11:40:00,5.76,5.76,5.71,5.71,288800.0,3.879,3.879,3.8454,3.8454,288800.0
2010-01-19 11:45:00,5.71,5.74,5.7,5.7,213600.0,3.8454,3.8656,3.8386,3.8386,213600.0
2010-01-19 11:50:00,5.7,5.7,5.68,5.69,265600.0,3.8386,3.8386,3.8252,3.8319,265600.0
2010-01-19 11:55:00,5.69,5.69,5.68,5.68,107200.0,3.8319,3.8319,3.8252,3.8252,107200.0
2010-01-19 12:00:00,5.69,5.69,5.67,5.67,144000.0,3.8319,3.8319,3.8184,3.8184,144000.0
2010-01-19 12:05:00,5.67,5.67,5.64,5.64,294400.0,3.8184,3.8184,3.7982,3.7982,294400.0
2010-01-19 12:10:00,5.64,5.66,5.64,5.66,239200.0,3.7982,3.8117,3.7982,3.8117,239200.0
2010-01-19 12:15:00,5.66,5.66,5.65,5.66,253600.0,3.8117,3.8117,3.805,3.8117,253600.0
2010-01-19 12:20:00,5.66,5.66,5.64,5.65,256000.0,3.8117,3.8117,3.7982,3.805,256000.0
2010-01-19 12:25:00,5.65,5.65,5.64,5.64,120000.0,3.805,3.805,3.7982,3.7982,120000.0
2010-01-19 12:30:00,5.64,5.65,5.63,5.64,188000.0,3.7982,3.805,3.7915,3.7982,188000.0
2010-01-19 12:35:00,5.64,5.64,5.63,5.63,161600.0,3.7982,3.7982,3.7915,3.7915,161600.0
2010-01-19 12:40:00,5.63,5.63,5.63,5.63,99200.0,3.7915,3.7915,3.7915,3.7915,99200.0
2010-01-19 12:45:00,5.62,5.64,5.62,5.64,351200.0,3.7848,3.7982,3.7848,3.7982,351200.0
2010-01-19 12:50:00,5.63,5.63,5.62,5.62,272000.0,3.7915,3.7915,3.7848,3.7848,272000.0
2010-01-19 12:55:00,5.62,5.65,5.62,5.63,153600.0,3.7848,3.805,3.7848,3.7915,153600.0
2010-01-19 13:00:00,5.63,5.64,5.62,5.64,425600.0,3.7915,3.7982,3.7848,3.7982,425600.0
2010-01-19 13:05:00,5.64,5.65,5.63,5.63,101600.0,3.7982,3.805,3.7915,3.7915,101600.0
2010-01-19 13:10:00,5.63,5.66,5.63,5.65,309600.0,3.7915,3.8117,3.7915,3.805,309600.0
2010-01-19 13:15:00,5.65,5.65,5.65,5.65,104800.0,3.805,3.805,3.805,3.805,104800.0
2010-01-19 13:20:00,5.65,5.65,5.64,5.64,70400.0,3.805,3.805,3.7982,3.7982,70400.0
2010-01-19 13:25:00,5.64,5.64,5.64,5.64,87200.0,3.7982,3.7982,3.7982,3.7982,87200.0
2010-01-19 13:30:00,5.64,5.66,5.64,5.65,188800.0,3.7982,3.8117,3.7982,3.805,188800.0
2010-01-19 13:35:00,5.65,5.65,5.64,5.65,64000.0,3.805,3.805,3.7982,3.805,64000.0
2010-01-19 13:40:00,5.65,5.65,5.63,5.64,96800.0,3.805,3.805,3.7915,3.7982,96800.0
2010-01-19 13:45:00,5.64,5.64,5.63,5.63,157600.0,3.7982,3.7982,3.7915,3.7915,157600.0
2010-01-19 13:50:00,5.63,5.64,5.63,5.64,140000.0,3.7915,3.7982,3.7915,3.7982,140000.0
2010-01-19 13:55:00,5.64,5.66,5.64,5.65,684800.0,3.7982,3.8117,3.7982,3.805,684800.0
2010-01-19 14:00:00,5.66,5.66,5.65,5.65,88000.0,3.8117,3.8117,3.805,3.805,88000.0
2010-01-19 14:05:00,5.65,5.65,5.64,5.64,98400.0,3.805,3.805,3.7982,3.7982,98400.0
2010-01-19 14:10:00,5.64,5.64,5.63,5.63,88000.0,3.7982,3.7982,3.7915,3.7915,88000.0
2010-01-19 14:15:00,5.63,5.63,5.62,5.62,481600.0,3.7915,3.7915,3.7848,3.7848,481600.0
2010-01-19 14:20:00,5.62,5.63,5.62,5.62,140000.0,3.7848,3.7915,3.7848,3.7848,140000.0
2010-01-19 14:25:00,5.62,5.63,5.62,5.63,91200.0,3.7848,3.7915,3.7848,3.7915,91200.0
2010-01-19 14:30:00,5.63,5.63,5.61,5.62,244800.0,3.7915,3.7915,3.778,3.7848,244800.0
2010-01-19 14:35:00,5.62,5.62,5.62,5.62,136800.0,3.7848,3.7848,3.7848,3.7848,136800.0
2010-01-19 14:40:00,5.62,5.62,5.62,5.62,214400.0,3.7848,3.7848,3.7848,3.7848,214400.0
2010-01-19 14:45:00,5.62,5.62,5.62,5.62,936800.0,3.7848,3.7848,3.7848,3.7848,936800.0
2010-01-19 14:50:00,5.62,5.62,5.61,5.62,2638400.0,3.7848,3.7848,3.778,3.7848,2638400.0
2010-01-19 14:55:00,5.62,5.62,5.61,5.62,294400.0,3.7848,3.7848,3.778,3.7848,294400.0
2010-01-19 15:00:00,5.62,5.63,5.62,5.63,148000.0,3.7848,3.7915,3.7848,3.7915,148000.0
2010-01-19 15:05:00,5.63,5.63,5.62,5.62,1211200.0,3.7915,3.7915,3.7848,3.7848,1211200.0
2010-01-19 15:10:00,5.62,5.63,5.62,5.63,1076800.0,3.7848,3.7915,3.7848,3.7915,1076800.0
2010-01-19 15:15:00,5.62,5.63,5.62,5.62,133600.0,3.7848,3.7915,3.7848,3.7848,133600.0
2010-01-19 15:20:00,5.62,5.62,5.61,5.61,308800.0,3.7848,3.7848,3.778,3.778,308800.0
2010-01-19 15:25:00,5.61,5.62,5.61,5.61,296000.0,3.778,3.7848,3.778,3.778,296000.0
2010-01-19 15:30:00,5.61,5.61,5.6,5.61,317600.0,3.778,3.778,3.7713,3.778,317600.0
2010-01-19 15:35:00,5.61,5.61,5.6,5.6,328000.0,3.778,3.778,3.7713,3.7713,328000.0
2010-01-19 15:40:00,5.6,5.61,5.6,5.6,293600.0,3.7713,3.778,3.7713,3.7713,293600.0
2010-01-19 15:45:00,5.6,5.6,5.59,5.6,508000.0,3.7713,3.7713,3.7646,3.7713,508000.0
2010-01-19 15:50:00,5.6,5.6,5.58,5.58,692000.0,3.7713,3.7713,3.7578,3.7578,692000.0
2010-01-19 15:55:00,5.58,5.6,5.58,5.6,852800.0,3.7578,3.7713,3.7578,3.7713,852800.0
2010-01-20 09:30:00,5.57,5.58,5.39,5.51,786400.0,3.7511,3.7578,3.6299,3.7107,786400.0
2010-01-20 09:35:00,5.51,5.52,5.47,5.52,255200.0,3.7107,3.7174,3.6837,3.7174,255200.0
2010-01-20 09:40:00,5.52,5.54,5.51,5.51,293600.0,3.7174,3.7309,3.7107,3.7107,293600.0
2010-01-20 09:45:00,5.51,5.52,5.5,5.51,266400.0,3.7107,3.7174,3.7039,3.7107,266400.0
2010-01-20 09:50:00,5.51,5.53,5.51,5.53,399200.0,3.7107,3.7242,3.7107,3.7242,399200.0
2010-01-20 09:55:00,5.53,5.56,5.53,5.55,365600.0,3.7242,3.7444,3.7242,3.7376,365600.0
2010-01-20 10:00:00,5.55,5.56,5.52,5.53,238400.0,3.7376,3.7444,3.7174,3.7242,238400.0
2010-01-20 10:05:00,5.53,5.53,5.5,5.51,294400.0,3.7242,3.7242,3.7039,3.7107,294400.0
2010-01-20 10:10:00,5.51,5.52,5.51,5.51,83200.0,3.7107,3.7174,3.7107,3.7107,83200.0
2010-01-20 10:15:00,5.51,5.51,5.5,5.51,144000.0,3.7107,3.7107,3.7039,3.7107,144000.0
2010-01-20 10:20:00,5.51,5.51,5.49,5.5,107200.0,3.7107,3.7107,3.6972,3.7039,107200.0
2010-01-20 10:25:00,5.5,5.51,5.5,5.51,378400.0,3.7039,3.7107,3.7039,3.7107,378400.0
2010-01-20 10:30:00,5.51,5.51,5.5,5.51,118400.0,3.7107,3.7107,3.7039,3.7107,118400.0
2010-01-20 10:35:00,5.51,5.53,5.5,5.52,220800.0,3.7107,3.7242,3.7039,3.7174,220800.0
2010-01-20 10:40:00,5.52,5.53,5.52,5.52,744800.0,3.7174,3.7242,3.7174,3.7174,744800.0
2010-01-20 10:45:00,5.53,5.53,5.52,5.52,109600.0,3.7242,3.7242,3.7174,3.7174,109600.0
2010-01-20 10:50:00,5.52,5.53,5.52,5.53,104800.0,3.7174,3.7242,3.7174,3.7242,104800.0
2010-01-20 10:55:00,5.53,5.53,5.52,5.52,78400.0,3.7242,3.7242,3.7174,3.7174,78400.0
2010-01-20 11:00:00,5.52,5.52,5.5,5.5,157600.0,3.7174,3.7174,3.7039,3.7039,157600.0
2010-01-20 11:05:00,5.5,5.5,5.5,5.5,219200.0,3.7039,3.7039,3.7039,3.7039,219200.0
2010-01-20 11:10:00,5.5,5.5,5.49,5.49,120800.0,3.7039,3.7039,3.6972,3.6972,120800.0
2010-01-20 11:15:00,5.49,5.5,5.49,5.5,91200.0,3.6972,3.7039,3.6972,3.7039,91200.0
2010-01-20 11:20:00,5.5,5.5,5.49,5.49,63200.0,3.7039,3.7039,3.6972,3.6972,63200.0
2010-01-20 11:25:00,5.49,5.5,5.49,5.5,172800.0,3.6972,3.7039,3.6972,3.7039,172800.0
2010-01-20 11:30:00,5.5,5.5,5.49,5.5,74400.0,3.7039,3.7039,3.6972,3.7039,74400.0
2010-01-20 11:35:00,5.5,5.51,5.5,5.5,90400.0,3.7039,3.7107,3.7039,3.7039,90400.0
2010-01-20 11:40:00,5.5,5.5,5.5,5.5,66400.0,3.7039,3.7039,3.7039,3.7039,66400.0
2010-01-20 11:45:00,5.5,5.5,5.49,5.49,77600.0,3.7039,3.7039,3.6972,3.6972,77600.0
2010-01-20 11:50:00,5.49,5.49,5.49,5.49,1833600.0,3.6972,3.6972,3.6972,3.6972,1833600.0
2010-01-20 11:55:00,5.49,5.49,5.48,5.48,124800.0,3.6972,3.6972,3.6905,3.6905,124800.0
2010-01-20 12:00:00,5.48,5.49,5.48,5.49,112800.0,3.6905,3.6972,3.6905,3.6972,112800.0
2010-01-20 12:05:00,5.48,5.49,5.48,5.49,118400.0,3.6905,3.6972,3.6905,3.6972,118400.0
2010-01-20 12:10:00,5.49,5.49,5.49,5.49,257600.0,3.6972,3.6972,3.6972,3.6972,257600.0
2010-01-20 12:15:00,5.49,5.49,5.48,5.49,56800.0,3.6972,3.6972,3.6905,3.6972,56800.0
2010-01-20 12:20:00,5.49,5.49,5.48,5.48,54400.0,3.6972,3.6972,3.6905,3.6905,54400.0
2010-01-20 12:25:00,5.48,5.49,5.48,5.49,64800.0,3.6905,3.6972,3.6905,3.6972,64800.0
2010-01-20 12:30:00,5.49,5.49,5.48,5.48,39200.0,3.6972,3.6972,3.6905,3.6905,39200.0
2010-01-20 12:35:00,5.48,5.49,5.48,5.49,62400.0,3.6905,3.6972,3.6905,3.6972,62400.0
2010-01-20 12:40:00,5.49,5.49,5.49,5.49,70400.0,3.6972,3.6972,3.6972,3.6972,70400.0
2010-01-20 12:45:00,5.49,5.49,5.49,5.49,82400.0,3.6972,3.6972,3.6972,3.6972,82400.0
2010-01-20 12:50:00,5.49,5.49,5.49,5.49,98400.0,3.6972,3.6972,3.6972,3.6972,98400.0
2010-01-20 12:55:00,5.49,5.49,5.49,5.49,176800.0,3.6972,3.6972,3.6972,3.6972,176800.0
2010-01-20 13:00:00,5.49,5.49,5.49,5.49,42400.0,3.6972,3.6972,3.6972,3.6972,42400.0
2010-01-20 13:05:00,5.49,5.49,5.49,5.49,59200.0,3.6972,3.6972,3.6972,3.6972,59200.0
2010-01-20 13:10:00,5.49,5.49,5.49,5.49,56800.0,3.6972,3.6972,3.6972,3.6972,56800.0
2010-01-20 13:15:00,5.49,5.49,5.48,5.48,68000.0,3.6972,3.6972,3.6905,3.6905,68000.0
2010-01-20 13:20:00,5.48,5.49,5.48,5.49,157600.0,3.6905,3.6972,3.6905,3.6972,157600.0
2010-01-20 13:25:00,5.49,5.5,5.49,5.5,87200.0,3.6972,3.7039,3.6972,3.7039,87200.0
2010-01-20 13:30:00,5.5,5.51,5.49,5.51,103200.0,3.7039,3.7107,3.6972,3.7107,103200.0
2010-01-20 13:35:00,5.51,5.52,5.51,5.51,166400.0,3.7107,3.7174,3.7107,3.7107,166400.0
2010-01-20 13:40:00,5.51,5.52,5.51,5.51,92800.0,3.7107,3.7174,3.7107,3.7107,92800.0
2010-01-20 13:45:00,5.51,5.53,5.51,5.53,202400.0,3.7107,3.7242,3.7107,3.7242,202400.0
2010-01-20 13:50:00,5.53,5.53,5.53,5.53,110400.0,3.7242,3.7242,3.7242,3.7242,110400.0
2010-01-20 13:55:00,5.53,5.53,5.53,5.53,76800.0,3.7242,3.7242,3.7242,3.7242,76800.0
2010-01-20 14:00:00,5.53,5.53,5.53,5.53,55200.0,3.7242,3.7242,3.7242,3.7242,55200.0
2010-01-20 14:05:00,5.53,5.53,5.53,5.53,79200.0,3.7242,3.7242,3.7242,3.7242,79200.0
2010-01-20 14:10:00,5.53,5.53,5.53,5.53,60000.0,3.7242,3.7242,3.7242,3.7242,60000.0
2010-01-20 14:15:00,5.53,5.53,5.52,5.52,156800.0,3.7242,3.7242,3.7174,3.7174,156800.0
2010-01-20 14:20:00,5.52,5.53,5.52,5.53,76000.0,3.7174,3.7242,3.7174,3.7242,76000.0
2010-01-20 14:25:00,5.53,5.53,5.52,5.52,65600.0,3.7242,3.7242,3.7174,3.7174,65600.0
2010-01-20 14:30:00,5.52,5.52,5.51,5.51,88800.0,3.7174,3.7174,3.7107,3.7107,88800.0
2010-01-20 14:35:00,5.52,5.53,5.52,5.52,71200.0,3.7174,3.7242,3.7174,3.7174,71200.0
2010-01-20 14:40:00,5.52,5.52,5.52,5.52,44000.0,3.7174,3.7174,3.7174,3.7174,44000.0
2010-01-20 14:45:00,5.52,5.52,5.52,5.52,60000.0,3.7174,3.7174,3.7174,3.7174,60000.0
2010-01-20 14:50:00,5.52,5.52,5.51,5.51,64800.0,3.7174,3.7174,3.7107,3.7107,64800.0
2010-01-20 14:55:00,5.51,5.52,5.51,5.52,75200.0,3.7107,3.7174,3.7107,3.7174,75200.0
2010-01-20 15:00:00,5.52,5.52,5.52,5.52,74400.0,3.7174,3.7174,3.7174,3.7174,74400.0
2010-01-20 15:05:00,5.52,5.52,5.52,5.52,126400.0,3.7174,3.7174,3.7174,3.7174,126400.0
2010-01-20 15:10:00,5.52,5.53,5.52,5.53,126400.0,3.7174,3.7242,3.7174,3.7242,126400.0
2010-01-20 15:15:00,5.53,5.53,5.52,5.52,197600.0,3.7242,3.7242,3.7174,3.7174,197600.0
2010-01-20 15:20:00,5.52,5.53,5.51,5.52,308000.0,3.7174,3.7242,3.7107,3.7174,308000.0
2010-01-20 15:25:00,5.52,5.52,5.52,5.52,161600.0,3.7174,3.7174,3.7174,3.7174,161600.0
2010-01-20 15:30:00,5.52,5.52,5.51,5.52,188000.0,3.7174,3.7174,3.7107,3.7174,188000.0
2010-01-20 15:35:00,5.52,5.52,5.51,5.52,108800.0,3.7174,3.7174,3.7107,3.7174,108800.0
2010-01-20 15:40:00,5.52,5.52,5.51,5.52,276800.0,3.7174,3.7174,3.7107,3.7174,276800.0
2010-01-20 15:45:00,5.52,5.53,5.52,5.53,308000.0,3.7174,3.7242,3.7174,3.7242,308000.0
2010-01-20 15:50:00,5.53,5.53,5.53,5.53,498400.0,3.7242,3.7242,3.7242,3.7242,498400.0
2010-01-20 15:55:00,5.53,5.53,5.53,5.53,602400.0,3.7242,3.7242,3.7242,3.7242,602400.0
2010-01-21 09:30:00,5.53,5.56,5.51,5.55,325600.0,3.7242,3.7444,3.7107,3.7376,325600.0
2010-01-21 09:35:00,5.55,5.55,5.52,5.54,225600.0,3.7376,3.7376,3.7174,3.7309,225600.0
2010-01-21 09:40:00,5.54,5.56,5.53,5.54,227200.0,3.7309,3.7444,3.7242,3.7309,227200.0
2010-01-21 09:45:00,5.54,5.55,5.54,5.55,141600.0,3.7309,3.7376,3.7309,3.7376,141600.0
2010-01-21 09:50:00,5.55,5.56,5.55,5.56,291200.0,3.7376,3.7444,3.7376,3.7444,291200.0
2010-01-21 09:55:00,5.56,5.57,5.54,5.55,239200.0,3.7444,3.7511,3.7309,3.7376,239200.0
2010-01-21 10:00:00,5.54,5.58,5.54,5.58,162400.0,3.7309,3.7578,3.7309,3.7578,162400.0
2010-01-21 10:05:00,5.58,5.58,5.57,5.57,216000.0,3.7578,3.7578,3.7511,3.7511,216000.0
2010-01-21 10:10:00,5.57,5.57,5.55,5.56,124800.0,3.7511,3.7511,3.7376,3.7444,124800.0
2010-01-21 10:15:00,5.56,5.56,5.54,5.55,90400.0,3.7444,3.7444,3.7309,3.7376,90400.0
2010-01-21 10:20:00,5.55,5.55,5.5,5.5,240000.0,3.7376,3.7376,3.7039,3.7039,240000.0
2010-01-21 10:25:00,5.5,5.5,5.47,5.48,369600.0,3.7039,3.7039,3.6837,3.6905,369600.0
2010-01-21 10:30:00,5.47,5.5,5.46,5.49,381600.0,3.6837,3.7039,3.677,3.6972,381600.0
2010-01-21 10:35:00,5.5,5.5,5.49,5.5,216800.0,3.7039,3.7039,3.6972,3.7039,216800.0
2010-01-21 10:40:00,5.5,5.51,5.5,5.5,62400.0,3.7039,3.7107,3.7039,3.7039,62400.0
2010-01-21 10:45:00,5.5,5.5,5.5,5.5,70400.0,3.7039,3.7039,3.7039,3.7039,70400.0
2010-01-21 10:50:00,5.5,5.51,5.5,5.5,63200.0,3.7039,3.7107,3.7039,3.7039,63200.0
2010-01-21 10:55:00,5.5,5.51,5.5,5.51,65600.0,3.7039,3.7107,3.7039,3.7107,65600.0
2010-01-21 11:00:00,5.5,5.51,5.5,5.51,64800.0,3.7039,3.7107,3.7039,3.7107,64800.0
2010-01-21 11:05:00,5.51,5.51,5.49,5.5,216800.0,3.7107,3.7107,3.6972,3.7039,216800.0
2010-01-21 11:10:00,5.5,5.51,5.5,5.51,117600.0,3.7039,3.7107,3.7039,3.7107,117600.0
2010-01-21 11:15:00,5.51,5.51,5.5,5.5,56000.0,3.7107,3.7107,3.7039,3.7039,56000.0
2010-01-21 11:20:00,5.51,5.51,5.5,5.5,243200.0,3.7107,3.7107,3.7039,3.7039,243200.0
2010-01-21 11:25:00,5.5,5.5,5.48,5.48,68000.0,3.7039,3.7039,3.6905,3.6905,68000.0
2010-01-21 11:30:00,5.48,5.49,5.47,5.48,236000.0,3.6905,3.6972,3.6837,3.6905,236000.0
2010-01-21 11:35:00,5.48,5.49,5.47,5.48,155200.0,3.6905,3.6972,3.6837,3.6905,155200.0
2010-01-21 11:40:00,5.48,5.48,5.45,5.45,229600.0,3.6905,3.6905,3.6703,3.6703,229600.0
2010-01-21 11:45:00,5.45,5.47,5.45,5.46,310400.0,3.6703,3.6837,3.6703,3.677,310400.0
2010-01-21 11:50:00,5.47,5.49,5.46,5.47,140800.0,3.6837,3.6972,3.677,3.6837,140800.0
2010-01-21 11:55:00,5.47,5.47,5.45,5.46,112800.0,3.6837,3.6837,3.6703,3.677,112800.0
2010-01-21 12:00:00,5.46,5.48,5.46,5.48,123200.0,3.677,3.6905,3.677,3.6905,123200.0
2010-01-21 12:05:00,5.48,5.49,5.47,5.48,132800.0,3.6905,3.6972,3.6837,3.6905,132800.0
2010-01-21 12:10:00,5.48,5.5,5.48,5.49,170400.0,3.6905,3.7039,3.6905,3.6972,170400.0
2010-01-21 12:15:00,5.49,5.49,5.48,5.49,313600.0,3.6972,3.6972,3.6905,3.6972,313600.0
2010-01-21 12:20:00,5.49,5.49,5.48,5.48,87200.0,3.6972,3.6972,3.6905,3.6905,87200.0
2010-01-21 12:25:00,5.48,5.48,5.47,5.48,134400.0,3.6905,3.6905,3.6837,3.6905,134400.0
2010-01-21 12:30:00,5.48,5.48,5.47,5.48,51200.0,3.6905,3.6905,3.6837,3.6905,51200.0
2010-01-21 12:35:00,5.48,5.48,5.47,5.47,90400.0,3.6905,3.6905,3.6837,3.6837,90400.0
2010-01-21 12:40:00,5.47,5.48,5.47,5.47,36800.0,3.6837,3.6905,3.6837,3.6837,36800.0
2010-01-21 12:45:00,5.48,5.48,5.47,5.47,103200.0,3.6905,3.6905,3.6837,3.6837,103200.0
2010-01-21 12:50:00,5.47,5.48,5.47,5.47,104000.0,3.6837,3.6905,3.6837,3.6837,104000.0
2010-01-21 12:55:00,5.47,5.48,5.47,5.47,169600.0,3.6837,3.6905,3.6837,3.6837,169600.0
2010-01-21 13:00:00,5.47,5.48,5.46,5.48,124000.0,3.6837,3.6905,3.677,3.6905,124000.0
2010-01-21 13:05:00,5.48,5.48,5.47,5.48,66400.0,3.6905,3.6905,3.6837,3.6905,66400.0
2010-01-21 13:10:00,5.48,5.48,5.47,5.47,46400.0,3.6905,3.6905,3.6837,3.6837,46400.0
2010-01-21 13:15:00,5.47,5.47,5.46,5.46,27200.0,3.6837,3.6837,3.677,3.677,27200.0
2010-01-21 13:20:00,5.46,5.47,5.46,5.47,44000.0,3.677,3.6837,3.677,3.6837,44000.0
2010-01-21 13:25:00,5.47,5.48,5.47,5.47,33600.0,3.6837,3.6905,3.6837,3.6837,33600.0
2010-01-21 13:30:00,5.47,5.48,5.47,5.47,63200.0,3.6837,3.6905,3.6837,3.6837,63200.0
2010-01-21 13:35:00,5.47,5.48,5.47,5.47,64000.0,3.6837,3.6905,3.6837,3.6837,64000.0
2010-01-21 13:40:00,5.47,5.48,5.47,5.47,28000.0,3.6837,3.6905,3.6837,3.6837,28000.0
2010-01-21 13:45:00,5.47,5.47,5.47,5.47,72800.0,3.6837,3.6837,3.6837,3.6837,72800.0
2010-01-21 13:50:00,5.47,5.47,5.46,5.46,76800.0,3.6837,3.6837,3.677,3.677,76800.0
2010-01-21 13:55:00,5.46,5.47,5.46,5.47,71200.0,3.677,3.6837,3.677,3.6837,71200.0
2010-01-21 14:00:00,5.47,5.47,5.46,5.46,101600.0,3.6837,3.6837,3.677,3.677,101600.0
2010-01-21 14:05:00,5.46,5.46,5.45,5.46,78400.0,3.677,3.677,3.6703,3.677,78400.0
2010-01-21 14:10:00,5.46,5.46,5.46,5.46,23200.0,3.677,3.677,3.677,3.677,23200.0
2010-01-21 14:15:00,5.46,5.46,5.45,5.46,43200.0,3.677,3.677,3.6703,3.677,43200.0
2010-01-21 14:20:00,5.46,5.47,5.46,5.47,97600.0,3.677,3.6837,3.677,3.6837,97600.0
2010-01-21 14:25:00,5.47,5.47,5.46,5.47,374400.0,3.6837,3.6837,3.677,3.6837,374400.0
2010-01-21 14:30:00,5.47,5.47,5.46,5.47,132000.0,3.6837,3.6837,3.677,3.6837,132000.0
2010-01-21 14:35:00,5.47,5.47,5.46,5.47,97600.0,3.6837,3.6837,3.677,3.6837,97600.0
2010-01-21 14:40:00,5.46,5.47,5.45,5.45,157600.0,3.677,3.6837,3.6703,3.6703,157600.0
2010-01-21 14:45:00,5.45,5.46,5.45,5.46,105600.0,3.6703,3.677,3.6703,3.677,105600.0
2010-01-21 14:50:00,5.46,5.47,5.45,5.45,132000.0,3.677,3.6837,3.6703,3.6703,132000.0
2010-01-21 14:55:00,5.45,5.46,5.45,5.46,141600.0,3.6703,3.677,3.6703,3.677,141600.0
2010-01-21 15:00:00,5.46,5.46,5.45,5.45,154400.0,3.677,3.677,3.6703,3.6703,154400.0
2010-01-21 15:05:00,5.45,5.46,5.45,5.45,168000.0,3.6703,3.677,3.6703,3.6703,168000.0
2010-01-21 15:10:00,5.45,5.46,5.45,5.45,144800.0,3.6703,3.677,3.6703,3.6703,144800.0
2010-01-21 15:15:00,5.45,5.46,5.44,5.44,172000.0,3.6703,3.677,3.6635,3.6635,172000.0
2010-01-21 15:20:00,5.44,5.45,5.44,5.45,100800.0,3.6635,3.6703,3.6635,3.6703,100800.0
2010-01-21 15:25:00,5.45,5.45,5.44,5.45,83200.0,3.6703,3.6703,3.6635,3.6703,83200.0
2010-01-21 15:30:00,5.45,5.46,5.44,5.44,396000.0,3.6703,3.677,3.6635,3.6635,396000.0
2010-01-21 15:35:00,5.44,5.44,5.43,5.44,202400.0,3.6635,3.6635,3.6568,3.6635,202400.0
2010-01-21 15:40:00,5.44,5.45,5.43,5.43,268800.0,3.6635,3.6703,3.6568,3.6568,268800.0
2010-01-21 15:45:00,5.43,5.45,5.43,5.44,347200.0,3.6568,3.6703,3.6568,3.6635,347200.0
2010-01-21 15:50:00,5.44,5.45,5.44,5.44,323200.0,3.6635,3.6703,3.6635,3.6635,323200.0
2010-01-21 15:55:00,5.44,5.44,5.43,5.44,461600.0,3.6635,3.6635,3.6568,3.6635,461600.0
2010-01-22 09:30:00,5.45,5.49,5.44,5.47,544800.0,3.6703,3.6972,3.6635,3.6837,544800.0
2010-01-22 09:35:00,5.47,5.49,5.46,5.46,868000.0,3.6837,3.6972,3.677,3.677,868000.0
2010-01-22 09:40:00,5.47,5.47,5.45,5.45,218400.0,3.6837,3.6837,3.6703,3.6703,218400.0
2010-01-22 09:45:00,5.45,5.45,5.44,5.44,139200.0,3.6703,3.6703,3.6635,3.6635,139200.0
2010-01-22 09:50:00,5.45,5.46,5.44,5.45,115200.0,3.6703,3.677,3.6635,3.6703,115200.0
2010-01-22 09:55:00,5.45,5.46,5.44,5.45,92800.0,3.6703,3.677,3.6635,3.6703,92800.0
2010-01-22 10:00:00,5.45,5.45,5.43,5.43,88000.0,3.6703,3.6703,3.6568,3.6568,88000.0
2010-01-22 10:05:00,5.43,5.43,5.41,5.41,97600.0,3.6568,3.6568,3.6433,3.6433,97600.0
2010-01-22 10:10:00,5.41,5.42,5.41,5.41,74400.0,3.6433,3.6501,3.6433,3.6433,74400.0
2010-01-22 10:15:00,5.41,5.42,5.4,5.4,56000.0,3.6433,3.6501,3.6366,3.6366,56000.0
2010-01-22 10:20:00,5.4,5.4,5.39,5.4,88000.0,3.6366,3.6366,3.6299,3.6366,88000.0
2010-01-22 10:25:00,5.41,5.44,5.41,5.44,65600.0,3.6433,3.6635,3.6433,3.6635,65600.0
2010-01-22 10:30:00,5.44,5.44,5.44,5.44,91200.0,3.6635,3.6635,3.6635,3.6635,91200.0
2010-01-22 10:35:00,5.44,5.44,5.43,5.43,95200.0,3.6635,3.6635,3.6568,3.6568,95200.0
2010-01-22 10:40:00,5.43,5.44,5.42,5.42,67200.0,3.6568,3.6635,3.6501,3.6501,67200.0
2010-01-22 10:45:00,5.42,5.42,5.41,5.41,65600.0,3.6501,3.6501,3.6433,3.6433,65600.0
2010-01-22 10:50:00,5.41,5.43,5.41,5.43,55200.0,3.6433,3.6568,3.6433,3.6568,55200.0
2010-01-22 10:55:00,5.43,5.44,5.43,5.44,112800.0,3.6568,3.6635,3.6568,3.6635,112800.0
2010-01-22 11:00:00,5.44,5.44,5.44,5.44,216000.0,3.6635,3.6635,3.6635,3.6635,216000.0
2010-01-22 11:05:00,5.44,5.44,5.43,5.43,56000.0,3.6635,3.6635,3.6568,3.6568,56000.0
2010-01-22 11:10:00,5.43,5.44,5.42,5.44,105600.0,3.6568,3.6635,3.6501,3.6635,105600.0
2010-01-22 11:15:00,5.43,5.44,5.42,5.43,128800.0,3.6568,3.6635,3.6501,3.6568,128800.0
2010-01-22 11:20:00,5.43,5.44,5.43,5.43,74400.0,3.6568,3.6635,3.6568,3.6568,74400.0
2010-01-22 11:25:00,5.43,5.44,5.43,5.44,41600.0,3.6568,3.6635,3.6568,3.6635,41600.0
2010-01-22 11:30:00,5.44,5.44,5.43,5.44,32000.0,3.6635,3.6635,3.6568,3.6635,32000.0
2010-01-22 11:35:00,5.44,5.44,5.43,5.43,28000.0,3.6635,3.6635,3.6568,3.6568,28000.0
2010-01-22 11:40:00,5.42,5.43,5.42,5.43,31200.0,3.6501,3.6568,3.6501,3.6568,31200.0
2010-01-22 11:45:00,5.43,5.43,5.41,5.41,48000.0,3.6568,3.6568,3.6433,3.6433,48000.0
2010-01-22 11:50:00,5.42,5.43,5.42,5.43,44800.0,3.6501,3.6568,3.6501,3.6568,44800.0
2010-01-22 11:55:00,5.43,5.43,5.43,5.43,38400.0,3.6568,3.6568,3.6568,3.6568,38400.0
2010-01-22 12:00:00,5.43,5.43,5.42,5.43,46400.0,3.6568,3.6568,3.6501,3.6568,46400.0
2010-01-22 12:05:00,5.43,5.43,5.42,5.42,25600.0,3.6568,3.6568,3.6501,3.6501,25600.0
2010-01-22 12:10:00,5.42,5.42,5.41,5.42,33600.0,3.6501,3.6501,3.6433,3.6501,33600.0
2010-01-22 12:15:00,5.42,5.42,5.42,5.42,24000.0,3.6501,3.6501,3.6501,3.6501,24000.0
2010-01-22 12:20:00,5.42,5.43,5.42,5.43,40000.0,3.6501,3.6568,3.6501,3.6568,40000.0
2010-01-22 12:25:00,5.42,5.42,5.42,5.42,8000.0,3.6501,3.6501,3.6501,3.6501,8000.0
2010-01-22 12:30:00,5.42,5.43,5.42,5.43,22400.0,3.6501,3.6568,3.6501,3.6568,22400.0
2010-01-22 12:35:00,5.43,5.43,5.42,5.42,23200.0,3.6568,3.6568,3.6501,3.6501,23200.0
2010-01-22 12:40:00,5.42,5.43,5.42,5.43,54400.0,3.6501,3.6568,3.6501,3.6568,54400.0
2010-01-22 12:45:00,5.43,5.43,5.42,5.42,20800.0,3.6568,3.6568,3.6501,3.6501,20800.0
2010-01-22 12:50:00,5.42,5.43,5.41,5.43,36000.0,3.6501,3.6568,3.6433,3.6568,36000.0
2010-01-22 12:55:00,5.43,5.43,5.42,5.43,28000.0,3.6568,3.6568,3.6501,3.6568,28000.0
2010-01-22 13:00:00,5.42,5.42,5.41,5.41,24000.0,3.6501,3.6501,3.6433,3.6433,24000.0
2010-01-22 13:05:00,5.41,5.42,5.41,5.41,22400.0,3.6433,3.6501,3.6433,3.6433,22400.0
2010-01-22 13:10:00,5.42,5.42,5.42,5.42,17600.0,3.6501,3.6501,3.6501,3.6501,17600.0
2010-01-22 13:15:00,5.42,5.42,5.41,5.41,22400.0,3.6501,3.6501,3.6433,3.6433,22400.0
2010-01-22 13:20:00,5.42,5.43,5.42,5.43,24000.0,3.6501,3.6568,3.6501,3.6568,24000.0
2010-01-22 13:25:00,5.42,5.43,5.42,5.42,26400.0,3.6501,3.6568,3.6501,3.6501,26400.0
2010-01-22 13:30:00,5.42,5.43,5.42,5.43,41600.0,3.6501,3.6568,3.6501,3.6568,41600.0
2010-01-22 13:35:00,5.43,5.43,5.41,5.41,78400.0,3.6568,3.6568,3.6433,3.6433,78400.0
2010-01-22 13:40:00,5.41,5.42,5.4,5.41,91200.0,3.6433,3.6501,3.6366,3.6433,91200.0
2010-01-22 13:45:00,5.41,5.42,5.4,5.42,40800.0,3.6433,3.6501,3.6366,3.6501,40800.0
2010-01-22 13:50:00,5.42,5.42,5.41,5.42,40000.0,3.6501,3.6501,3.6433,3.6501,40000.0
2010-01-22 13:55:00,5.42,5.42,5.41,5.42,21600.0,3.6501,3.6501,3.6433,3.6501,21600.0
2010-01-22 14:00:00,5.42,5.42,5.42,5.42,24000.0,3.6501,3.6501,3.6501,3.6501,24000.0
2010-01-22 14:05:00,5.42,5.42,5.41,5.41,32000.0,3.6501,3.6501,3.6433,3.6433,32000.0
2010-01-22 14:10:00,5.41,5.41,5.4,5.41,104800.0,3.6433,3.6433,3.6366,3.6433,104800.0
2010-01-22 14:15:00,5.41,5.41,5.41,5.41,40800.0,3.6433,3.6433,3.6433,3.6433,40800.0
2010-01-22 14:20:00,5.41,5.41,5.4,5.41,17600.0,3.6433,3.6433,3.6366,3.6433,17600.0
2010-01-22 14:25:00,5.41,5.41,5.39,5.39,104800.0,3.6433,3.6433,3.6299,3.6299,104800.0
2010-01-22 14:30:00,5.39,5.39,5.38,5.38,201600.0,3.6299,3.6299,3.6231,3.6231,201600.0
2010-01-22 14:35:00,5.38,5.39,5.37,5.37,388800.0,3.6231,3.6299,3.6164,3.6164,388800.0
2010-01-22 14:40:00,5.37,5.38,5.36,5.38,90400.0,3.6164,3.6231,3.6097,3.6231,90400.0
2010-01-22 14:45:00,5.38,5.38,5.37,5.37,126400.0,3.6231,3.6231,3.6164,3.6164,126400.0
2010-01-22 14:50:00,5.37,5.37,5.36,5.37,85600.0,3.6164,3.6164,3.6097,3.6164,85600.0
2010-01-22 14:55:00,5.37,5.37,5.35,5.36,164000.0,3.6164,3.6164,3.6029,3.6097,164000.0
2010-01-22 15:00:00,5.36,5.36,5.35,5.36,144000.0,3.6097,3.6097,3.6029,3.6097,144000.0
2010-01-22 15:05:00,5.36,5.37,5.34,5.35,194400.0,3.6097,3.6164,3.5962,3.6029,194400.0
2010-01-22 15:10:00,5.35,5.35,5.33,5.33,182400.0,3.6029,3.6029,3.5895,3.5895,182400.0
2010-01-22 15:15:00,5.33,5.34,5.3,5.31,295200.0,3.5895,3.5962,3.5693,3.576,295200.0
2010-01-22 15:20:00,5.31,5.31,5.29,5.3,301600.0,3.576,3.576,3.5625,3.5693,301600.0
2010-01-22 15:25:00,5.3,5.31,5.3,5.31,183200.0,3.5693,3.576,3.5693,3.576,183200.0
2010-01-22 15:30:00,5.31,5.33,5.31,5.33,224800.0,3.576,3.5895,3.576,3.5895,224800.0
2010-01-22 15:35:00,5.33,5.33,5.32,5.32,184800.0,3.5895,3.5895,3.5827,3.5827,184800.0
2010-01-22 15:40:00,5.32,5.33,5.32,5.32,212000.0,3.5827,3.5895,3.5827,3.5827,212000.0
2010-01-22 15:45:00,5.32,5.32,5.3,5.31,212800.0,3.5827,3.5827,3.5693,3.576,212800.0
2010-01-22 15:50:00,5.31,5.33,5.31,5.33,429600.0,3.576,3.5895,3.576,3.5895,429600.0
2010-01-22 15:55:00,5.32,5.32,5.31,5.32,424800.0,3.5827,3.5827,3.576,3.5827,424800.0
2010-01-25 09:30:00,5.35,5.36,5.32,5.32,276800.0,3.6029,3.6097,3.5827,3.5827,276800.0
2010-01-25 09:35:00,5.32,5.34,5.32,5.34,164800.0,3.5827,3.5962,3.5827,3.5962,164800.0
2010-01-25 09:40:00,5.34,5.34,5.31,5.32,262400.0,3.5962,3.5962,3.576,3.5827,262400.0
2010-01-25 09:45:00,5.32,5.32,5.3,5.31,265600.0,3.5827,3.5827,3.5693,3.576,265600.0
2010-01-25 09:50:00,5.31,5.32,5.31,5.32,352000.0,3.576,3.5827,3.576,3.5827,352000.0
2010-01-25 09:55:00,5.32,5.32,5.3,5.3,55200.0,3.5827,3.5827,3.5693,3.5693,55200.0
2010-01-25 10:00:00,5.3,5.3,5.29,5.29,116000.0,3.5693,3.5693,3.5625,3.5625,116000.0
2010-01-25 10:05:00,5.29,5.3,5.28,5.29,101600.0,3.5625,3.5693,3.5558,3.5625,101600.0
2010-01-25 10:10:00,5.29,5.29,5.28,5.29,50400.0,3.5625,3.5625,3.5558,3.5625,50400.0
2010-01-25 10:15:00,5.29,5.31,5.29,5.31,153600.0,3.5625,3.576,3.5625,3.576,153600.0
2010-01-25 10:20:00,5.31,5.32,5.3,5.32,140000.0,3.576,3.5827,3.5693,3.5827,140000.0
2010-01-25 10:25:00,5.32,5.32,5.31,5.31,156800.0,3.5827,3.5827,3.576,3.576,156800.0
2010-01-25 10:30:00,5.32,5.32,5.3,5.3,85600.0,3.5827,3.5827,3.5693,3.5693,85600.0
2010-01-25 10:35:00,5.3,5.3,5.29,5.3,100800.0,3.5693,3.5693,3.5625,3.5693,100800.0
2010-01-25 10:40:00,5.29,5.3,5.28,5.29,55200.0,3.5625,3.5693,3.5558,3.5625,55200.0
2010-01-25 10:45:00,5.28,5.29,5.28,5.28,116000.0,3.5558,3.5625,3.5558,3.5558,116000.0
2010-01-25 10:50:00,5.28,5.3,5.28,5.3,72000.0,3.5558,3.5693,3.5558,3.5693,72000.0
2010-01-25 10:55:00,5.3,5.3,5.29,5.29,100000.0,3.5693,3.5693,3.5625,3.5625,100000.0
2010-01-25 11:00:00,5.29,5.29,5.28,5.28,84800.0,3.5625,3.5625,3.5558,3.5558,84800.0
2010-01-25 11:05:00,5.28,5.28,5.25,5.27,153600.0,3.5558,3.5558,3.5356,3.5491,153600.0
2010-01-25 11:10:00,5.27,5.27,5.26,5.27,102400.0,3.5491,3.5491,3.5423,3.5491,102400.0
2010-01-25 11:15:00,5.27,5.28,5.27,5.28,86400.0,3.5491,3.5558,3.5491,3.5558,86400.0
2010-01-25 11:20:00,5.28,5.29,5.28,5.28,277600.0,3.5558,3.5625,3.5558,3.5558,277600.0
2010-01-25 11:25:00,5.28,5.29,5.28,5.29,91200.0,3.5558,3.5625,3.5558,3.5625,91200.0
2010-01-25 11:30:00,5.29,5.29,5.29,5.29,82400.0,3.5625,3.5625,3.5625,3.5625,82400.0
2010-01-25 11:35:00,5.29,5.29,5.28,5.29,124800.0,3.5625,3.5625,3.5558,3.5625,124800.0
2010-01-25 11:40:00,5.29,5.3,5.29,5.29,85600.0,3.5625,3.5693,3.5625,3.5625,85600.0
2010-01-25 11:45:00,5.29,5.3,5.29,5.3,84800.0,3.5625,3.5693,3.5625,3.5693,84800.0
2010-01-25 11:50:00,5.29,5.31,5.29,5.3,120000.0,3.5625,3.576,3.5625,3.5693,120000.0
2010-01-25 11:55:00,5.31,5.31,5.31,5.31,22400.0,3.576,3.576,3.576,3.576,22400.0
2010-01-25 12:00:00,5.31,5.31,5.3,5.3,371200.0,3.576,3.576,3.5693,3.5693,371200.0
2010-01-25 12:05:00,5.3,5.3,5.29,5.3,92800.0,3.5693,3.5693,3.5625,3.5693,92800.0
2010-01-25 12:10:00,5.29,5.3,5.29,5.3,344000.0,3.5625,3.5693,3.5625,3.5693,344000.0
2010-01-25 12:15:00,5.3,5.3,5.3,5.3,28000.0,3.5693,3.5693,3.5693,3.5693,28000.0
2010-01-25 12:20:00,5.3,5.3,5.3,5.3,68000.0,3.5693,3.5693,3.5693,3.5693,68000.0
2010-01-25 12:25:00,5.3,5.3,5.3,5.3,104800.0,3.5693,3.5693,3.5693,3.5693,104800.0
2010-01-25 12:30:00,5.29,5.3,5.29,5.3,23200.0,3.5625,3.5693,3.5625,3.5693,23200.0
2010-01-25 12:35:00,5.3,5.3,5.3,5.3,60800.0,3.5693,3.5693,3.5693,3.5693,60800.0
2010-01-25 12:40:00,5.3,5.3,5.3,5.3,215200.0,3.5693,3.5693,3.5693,3.5693,215200.0
2010-01-25 12:45:00,5.3,5.31,5.3,5.3,71200.0,3.5693,3.576,3.5693,3.5693,71200.0
2010-01-25 12:50:00,5.31,5.31,5.3,5.3,19200.0,3.576,3.576,3.5693,3.5693,19200.0
2010-01-25 12:55:00,5.3,5.3,5.3,5.3,32800.0,3.5693,3.5693,3.5693,3.5693,32800.0
2010-01-25 13:00:00,5.3,5.3,5.3,5.3,49600.0,3.5693,3.5693,3.5693,3.5693,49600.0
2010-01-25 13:05:00,5.3,5.3,5.3,5.3,68000.0,3.5693,3.5693,3.5693,3.5693,68000.0
2010-01-25 13:10:00,5.3,5.3,5.3,5.3,24000.0,3.5693,3.5693,3.5693,3.5693,24000.0
2010-01-25 13:15:00,5.3,5.31,5.3,5.31,26400.0,3.5693,3.576,3.5693,3.576,26400.0
2010-01-25 13:20:00,5.3,5.31,5.3,5.31,41600.0,3.5693,3.576,3.5693,3.576,41600.0
2010-01-25 13:25:00,5.31,5.31,5.31,5.31,17600.0,3.576,3.576,3.576,3.576,17600.0
2010-01-25 13:30:00,5.31,5.31,5.3,5.31,182400.0,3.576,3.576,3.5693,3.576,182400.0
2010-01-25 13:35:00,5.31,5.31,5.3,5.31,56800.0,3.576,3.576,3.5693,3.576,56800.0
2010-01-25 13:40:00,5.31,5.31,5.31,5.31,72000.0,3.576,3.576,3.576,3.576,72000.0
2010-01-25 13:45:00,5.31,5.32,5.31,5.32,58400.0,3.576,3.5827,3.576,3.5827,58400.0
2010-01-25 13:50:00,5.31,5.31,5.31,5.31,53600.0,3.576,3.576,3.576,3.576,53600.0
2010-01-25 13:55:00,5.31,5.32,5.31,5.31,22400.0,3.576,3.5827,3.576,3.576,22400.0
2010-01-25 14:00:00,5.31,5.31,5.31,5.31,51200.0,3.576,3.576,3.576,3.576,51200.0
2010-01-25 14:05:00,5.32,5.32,5.32,5.32,20800.0,3.5827,3.5827,3.5827,3.5827,20800.0
2010-01-25 14:10:00,5.32,5.32,5.31,5.32,20000.0,3.5827,3.5827,3.576,3.5827,20000.0
2010-01-25 14:15:00,5.32,5.32,5.32,5.32,16800.0,3.5827,3.5827,3.5827,3.5827,16800.0
2010-01-25 14:20:00,5.32,5.32,5.32,5.32,11200.0,3.5827,3.5827,3.5827,3.5827,11200.0
2010-01-25 14:25:00,5.32,5.32,5.32,5.32,46400.0,3.5827,3.5827,3.5827,3.5827,46400.0
2010-01-25 14:30:00,5.32,5.32,5.32,5.32,65600.0,3.5827,3.5827,3.5827,3.5827,65600.0
2010-01-25 14:35:00,5.32,5.32,5.31,5.31,32800.0,3.5827,3.5827,3.576,3.576,32800.0
2010-01-25 14:40:00,5.31,5.32,5.31,5.32,52000.0,3.576,3.5827,3.576,3.5827,52000.0
2010-01-25 14:45:00,5.31,5.32,5.31,5.32,72800.0,3.576,3.5827,3.576,3.5827,72800.0
2010-01-25 14:50:00,5.32,5.33,5.32,5.32,106400.0,3.5827,3.5895,3.5827,3.5827,106400.0
2010-01-25 14:55:00,5.32,5.33,5.32,5.33,96000.0,3.5827,3.5895,3.5827,3.5895,96000.0
2010-01-25 15:00:00,5.33,5.34,5.33,5.34,232800.0,3.5895,3.5962,3.5895,3.5962,232800.0
2010-01-25 15:05:00,5.34,5.34,5.34,5.34,97600.0,3.5962,3.5962,3.5962,3.5962,97600.0
2010-01-25 15:10:00,5.34,5.34,5.34,5.34,55200.0,3.5962,3.5962,3.5962,3.5962,55200.0
2010-01-25 15:15:00,5.34,5.34,5.33,5.33,53600.0,3.5962,3.5962,3.5895,3.5895,53600.0
2010-01-25 15:20:00,5.33,5.34,5.33,5.34,90400.0,3.5895,3.5962,3.5895,3.5962,90400.0
2010-01-25 15:25:00,5.34,5.34,5.33,5.34,56800.0,3.5962,3.5962,3.5895,3.5962,56800.0
2010-01-25 15:30:00,5.34,5.34,5.34,5.34,101600.0,3.5962,3.5962,3.5962,3.5962,101600.0
2010-01-25 15:35:00,5.34,5.34,5.34,5.34,83200.0,3.5962,3.5962,3.5962,3.5962,83200.0
2010-01-25 15:40:00,5.34,5.34,5.33,5.33,108000.0,3.5962,3.5962,3.5895,3.5895,108000.0
2010-01-25 15:45:00,5.33,5.33,5.33,5.33,137600.0,3.5895,3.5895,3.5895,3.5895,137600.0
2010-01-25 15:50:00,5.33,5.33,5.32,5.33,146400.0,3.5895,3.5895,3.5827,3.5895,146400.0
2010-01-25 15:55:00,5.33,5.33,5.33,5.33,259200.0,3.5895,3.5895,3.5895,3.5895,259200.0
2010-01-26 09:30:00,5.32,5.32,5.26,5.31,189600.0,3.5827,3.5827,3.5423,3.576,189600.0
2010-01-26 09:35:00,5.31,5.33,5.3,5.3,197600.0,3.576,3.5895,3.5693,3.5693,197600.0
2010-01-26 09:40:00,5.3,5.31,5.3,5.31,152800.0,3.5693,3.576,3.5693,3.576,152800.0
2010-01-26 09:45:00,5.3,5.31,5.28,5.28,138400.0,3.5693,3.576,3.5558,3.5558,138400.0
2010-01-26 09:50:00,5.28,5.29,5.27,5.28,92800.0,3.5558,3.5625,3.5491,3.5558,92800.0
2010-01-26 09:55:00,5.28,5.28,5.27,5.28,486400.0,3.5558,3.5558,3.5491,3.5558,486400.0
2010-01-26 10:00:00,5.28,5.29,5.27,5.29,282400.0,3.5558,3.5625,3.5491,3.5625,282400.0
2010-01-26 10:05:00,5.29,5.32,5.29,5.31,266400.0,3.5625,3.5827,3.5625,3.576,266400.0
2010-01-26 10:10:00,5.31,5.31,5.29,5.29,152800.0,3.576,3.576,3.5625,3.5625,152800.0
2010-01-26 10:15:00,5.29,5.31,5.29,5.3,154400.0,3.5625,3.576,3.5625,3.5693,154400.0
2010-01-26 10:20:00,5.3,5.31,5.3,5.31,155200.0,3.5693,3.576,3.5693,3.576,155200.0
2010-01-26 10:25:00,5.31,5.32,5.31,5.31,85600.0,3.576,3.5827,3.576,3.576,85600.0
2010-01-26 10:30:00,5.32,5.32,5.31,5.31,80800.0,3.5827,3.5827,3.576,3.576,80800.0
2010-01-26 10:35:00,5.31,5.32,5.31,5.31,132000.0,3.576,3.5827,3.576,3.576,132000.0
2010-01-26 10:40:00,5.31,5.32,5.31,5.31,40000.0,3.576,3.5827,3.576,3.576,40000.0
2010-01-26 10:45:00,5.31,5.32,5.31,5.31,84800.0,3.576,3.5827,3.576,3.576,84800.0
2010-01-26 10:50:00,5.31,5.32,5.3,5.3,98400.0,3.576,3.5827,3.5693,3.5693,98400.0
2010-01-26 10:55:00,5.3,5.31,5.3,5.31,112000.0,3.5693,3.576,3.5693,3.576,112000.0
2010-01-26 11:00:00,5.31,5.31,5.31,5.31,34400.0,3.576,3.576,3.576,3.576,34400.0
2010-01-26 11:05:00,5.31,5.31,5.3,5.31,68800.0,3.576,3.576,3.5693,3.576,68800.0
2010-01-26 11:10:00,5.31,5.31,5.3,5.3,76000.0,3.576,3.576,3.5693,3.5693,76000.0
2010-01-26 11:15:00,5.3,5.31,5.3,5.31,62400.0,3.5693,3.576,3.5693,3.576,62400.0
2010-01-26 11:20:00,5.31,5.31,5.3,5.3,24000.0,3.576,3.576,3.5693,3.5693,24000.0
2010-01-26 11:25:00,5.3,5.3,5.3,5.3,52000.0,3.5693,3.5693,3.5693,3.5693,52000.0
2010-01-26 11:30:00,5.3,5.3,5.29,5.29,68800.0,3.5693,3.5693,3.5625,3.5625,68800.0
2010-01-26 11:35:00,5.29,5.31,5.29,5.31,116800.0,3.5625,3.576,3.5625,3.576,116800.0
2010-01-26 11:40:00,5.31,5.32,5.31,5.31,77600.0,3.576,3.5827,3.576,3.576,77600.0
2010-01-26 11:45:00,5.31,5.31,5.31,5.31,76000.0,3.576,3.576,3.576,3.576,76000.0
2010-01-26 11:50:00,5.31,5.31,5.3,5.31,50400.0,3.576,3.576,3.5693,3.576,50400.0
2010-01-26 11:55:00,5.31,5.31,5.29,5.3,53600.0,3.576,3.576,3.5625,3.5693,53600.0
2010-01-26 12:00:00,5.3,5.3,5.29,5.29,24800.0,3.5693,3.5693,3.5625,3.5625,24800.0
2010-01-26 12:05:00,5.29,5.3,5.29,5.3,15200.0,3.5625,3.5693,3.5625,3.5693,15200.0
2010-01-26 12:10:00,5.3,5.3,5.3,5.3,26400.0,3.5693,3.5693,3.5693,3.5693,26400.0
2010-01-26 12:15:00,5.3,5.3,5.3,5.3,23200.0,3.5693,3.5693,3.5693,3.5693,23200.0
2010-01-26 12:20:00,5.3,5.3,5.3,5.3,48800.0,3.5693,3.5693,3.5693,3.5693,48800.0
2010-01-26 12:25:00,5.3,5.3,5.3,5.3,28000.0,3.5693,3.5693,3.5693,3.5693,28000.0
2010-01-26 12:30:00,5.3,5.3,5.3,5.3,12800.0,3.5693,3.5693,3.5693,3.5693,12800.0
2010-01-26 12:35:00,5.3,5.31,5.3,5.3,21600.0,3.5693,3.576,3.5693,3.5693,21600.0
2010-01-26 12:40:00,5.3,5.31,5.3,5.31,48800.0,3.5693,3.576,3.5693,3.576,48800.0
2010-01-26 12:45:00,5.31,5.32,5.31,5.31,19200.0,3.576,3.5827,3.576,3.576,19200.0
2010-01-26 12:50:00,5.31,5.31,5.31,5.31,26400.0,3.576,3.576,3.576,3.576,26400.0
2010-01-26 12:55:00,5.31,5.32,5.31,5.32,20800.0,3.576,3.5827,3.576,3.5827,20800.0
2010-01-26 13:00:00,5.32,5.32,5.32,5.32,41600.0,3.5827,3.5827,3.5827,3.5827,41600.0
2010-01-26 13:05:00,5.32,5.32,5.32,5.32,30400.0,3.5827,3.5827,3.5827,3.5827,30400.0
2010-01-26 13:10:00,5.32,5.32,5.31,5.32,48800.0,3.5827,3.5827,3.576,3.5827,48800.0
2010-01-26 13:15:00,5.32,5.32,5.31,5.31,17600.0,3.5827,3.5827,3.576,3.576,17600.0
2010-01-26 13:20:00,5.31,5.31,5.31,5.31,7200.0,3.576,3.576,3.576,3.576,7200.0
2010-01-26 13:25:00,5.31,5.31,5.3,5.3,69600.0,3.576,3.576,3.5693,3.5693,69600.0
2010-01-26 13:30:00,5.3,5.3,5.3,5.3,20000.0,3.5693,3.5693,3.5693,3.5693,20000.0
2010-01-26 13:35:00,5.3,5.31,5.3,5.3,24800.0,3.5693,3.576,3.5693,3.5693,24800.0
2010-01-26 13:40:00,5.3,5.3,5.3,5.3,44000.0,3.5693,3.5693,3.5693,3.5693,44000.0
2010-01-26 13:45:00,5.3,5.31,5.3,5.31,18400.0,3.5693,3.576,3.5693,3.576,18400.0
2010-01-26 13:50:00,5.31,5.31,5.31,5.31,10400.0,3.576,3.576,3.576,3.576,10400.0
2010-01-26 13:55:00,5.31,5.31,5.31,5.31,24000.0,3.576,3.576,3.576,3.576,24000.0
2010-01-26 14:00:00,5.31,5.31,5.3,5.3,61600.0,3.576,3.576,3.5693,3.5693,61600.0
2010-01-26 14:05:00,5.3,5.31,5.3,5.3,423200.0,3.5693,3.576,3.5693,3.5693,423200.0
2010-01-26 14:10:00,5.3,5.3,5.29,5.29,31200.0,3.5693,3.5693,3.5625,3.5625,31200.0
2010-01-26 14:15:00,5.3,5.3,5.29,5.29,428800.0,3.5693,3.5693,3.5625,3.5625,428800.0
2010-01-26 14:20:00,5.29,5.29,5.29,5.29,40800.0,3.5625,3.5625,3.5625,3.5625,40800.0
2010-01-26 14:25:00,5.29,5.29,5.28,5.28,451200.0,3.5625,3.5625,3.5558,3.5558,451200.0
2010-01-26 14:30:00,5.28,5.29,5.28,5.28,47200.0,3.5558,3.5625,3.5558,3.5558,47200.0
2010-01-26 14:35:00,5.29,5.29,5.28,5.28,54400.0,3.5625,3.5625,3.5558,3.5558,54400.0
2010-01-26 14:40:00,5.28,5.28,5.28,5.28,36000.0,3.5558,3.5558,3.5558,3.5558,36000.0
2010-01-26 14:45:00,5.28,5.29,5.28,5.29,42400.0,3.5558,3.5625,3.5558,3.5625,42400.0
2010-01-26 14:50:00,5.29,5.29,5.29,5.29,61600.0,3.5625,3.5625,3.5625,3.5625,61600.0
2010-01-26 14:55:00,5.29,5.29,5.28,5.29,54400.0,3.5625,3.5625,3.5558,3.5625,54400.0
2010-01-26 15:00:00,5.29,5.29,5.29,5.29,119200.0,3.5625,3.5625,3.5625,3.5625,119200.0
2010-01-26 15:05:00,5.29,5.29,5.28,5.28,42400.0,3.5625,3.5625,3.5558,3.5558,42400.0
2010-01-26 15:10:00,5.28,5.28,5.28,5.28,123200.0,3.5558,3.5558,3.5558,3.5558,123200.0
2010-01-26 15:15:00,5.28,5.29,5.28,5.28,141600.0,3.5558,3.5625,3.5558,3.5558,141600.0
2010-01-26 15:20:00,5.29,5.29,5.27,5.27,157600.0,3.5625,3.5625,3.5491,3.5491,157600.0
2010-01-26 15:25:00,5.27,5.29,5.27,5.28,189600.0,3.5491,3.5625,3.5491,3.5558,189600.0
2010-01-26 15:30:00,5.28,5.29,5.28,5.28,248800.0,3.5558,3.5625,3.5558,3.5558,248800.0
2010-01-26 15:35:00,5.28,5.28,5.28,5.28,116800.0,3.5558,3.5558,3.5558,3.5558,116800.0
2010-01-26 15:40:00,5.28,5.28,5.27,5.27,128000.0,3.5558,3.5558,3.5491,3.5491,128000.0
2010-01-26 15:45:00,5.27,5.27,5.26,5.27,643200.0,3.5491,3.5491,3.5423,3.5491,643200.0
2010-01-26 15:50:00,5.27,5.27,5.26,5.27,329600.0,3.5491,3.5491,3.5423,3.5491,329600.0
2010-01-26 15:55:00,5.27,5.27,5.26,5.27,355200.0,3.5491,3.5491,3.5423,3.5491,355200.0
2010-01-27 09:30:00,5.24,5.26,5.22,5.26,294400.0,3.5289,3.5423,3.5154,3.5423,294400.0
2010-01-27 09:35:00,5.26,5.29,5.26,5.29,112000.0,3.5423,3.5625,3.5423,3.5625,112000.0
2010-01-27 09:40:00,5.28,5.3,5.25,5.26,143200.0,3.5558,3.5693,3.5356,3.5423,143200.0
2010-01-27 09:45:00,5.26,5.27,5.26,5.26,54400.0,3.5423,3.5491,3.5423,3.5423,54400.0
2010-01-27 09:50:00,5.26,5.26,5.25,5.26,95200.0,3.5423,3.5423,3.5356,3.5423,95200.0
2010-01-27 09:55:00,5.26,5.27,5.26,5.27,69600.0,3.5423,3.5491,3.5423,3.5491,69600.0
2010-01-27 10:00:00,5.26,5.27,5.24,5.25,204000.0,3.5423,3.5491,3.5289,3.5356,204000.0
2010-01-27 10:05:00,5.25,5.25,5.24,5.25,510400.0,3.5356,3.5356,3.5289,3.5356,510400.0
2010-01-27 10:10:00,5.25,5.25,5.23,5.24,48800.0,3.5356,3.5356,3.5221,3.5289,48800.0
2010-01-27 10:15:00,5.24,5.24,5.22,5.22,96000.0,3.5289,3.5289,3.5154,3.5154,96000.0
2010-01-27 10:20:00,5.23,5.24,5.22,5.24,140000.0,3.5221,3.5289,3.5154,3.5289,140000.0
2010-01-27 10:25:00,5.24,5.26,5.23,5.26,434400.0,3.5289,3.5423,3.5221,3.5423,434400.0
2010-01-27 10:30:00,5.26,5.26,5.24,5.26,72800.0,3.5423,3.5423,3.5289,3.5423,72800.0
2010-01-27 10:35:00,5.26,5.26,5.24,5.24,46400.0,3.5423,3.5423,3.5289,3.5289,46400.0
2010-01-27 10:40:00,5.24,5.25,5.24,5.25,246400.0,3.5289,3.5356,3.5289,3.5356,246400.0
2010-01-27 10:45:00,5.25,5.25,5.24,5.24,49600.0,3.5356,3.5356,3.5289,3.5289,49600.0
2010-01-27 10:50:00,5.23,5.26,5.23,5.26,106400.0,3.5221,3.5423,3.5221,3.5423,106400.0
2010-01-27 10:55:00,5.25,5.27,5.25,5.25,46400.0,3.5356,3.5491,3.5356,3.5356,46400.0
2010-01-27 11:00:00,5.25,5.26,5.25,5.26,36800.0,3.5356,3.5423,3.5356,3.5423,36800.0
2010-01-27 11:05:00,5.26,5.26,5.25,5.25,18400.0,3.5423,3.5423,3.5356,3.5356,18400.0
2010-01-27 11:10:00,5.25,5.25,5.24,5.24,26400.0,3.5356,3.5356,3.5289,3.5289,26400.0
2010-01-27 11:15:00,5.24,5.25,5.23,5.25,86400.0,3.5289,3.5356,3.5221,3.5356,86400.0
2010-01-27 11:20:00,5.25,5.26,5.25,5.25,31200.0,3.5356,3.5423,3.5356,3.5356,31200.0
2010-01-27 11:25:00,5.25,5.26,5.25,5.25,19200.0,3.5356,3.5423,3.5356,3.5356,19200.0
2010-01-27 11:30:00,5.24,5.25,5.24,5.24,29600.0,3.5289,3.5356,3.5289,3.5289,29600.0
2010-01-27 11:35:00,5.24,5.24,5.23,5.24,41600.0,3.5289,3.5289,3.5221,3.5289,41600.0
2010-01-27 11:40:00,5.24,5.25,5.24,5.25,13600.0,3.5289,3.5356,3.5289,3.5356,13600.0
2010-01-27 11:45:00,5.25,5.25,5.25,5.25,21600.0,3.5356,3.5356,3.5356,3.5356,21600.0
2010-01-27 11:50:00,5.24,5.25,5.24,5.25,40800.0,3.5289,3.5356,3.5289,3.5356,40800.0
2010-01-27 11:55:00,5.25,5.25,5.25,5.25,22400.0,3.5356,3.5356,3.5356,3.5356,22400.0
2010-01-27 12:00:00,5.24,5.25,5.24,5.25,12000.0,3.5289,3.5356,3.5289,3.5356,12000.0
2010-01-27 12:05:00,5.25,5.25,5.25,5.25,13600.0,3.5356,3.5356,3.5356,3.5356,13600.0
2010-01-27 12:10:00,5.25,5.25,5.24,5.24,21600.0,3.5356,3.5356,3.5289,3.5289,21600.0
2010-01-27 12:15:00,5.24,5.24,5.23,5.24,68800.0,3.5289,3.5289,3.5221,3.5289,68800.0
2010-01-27 12:20:00,5.24,5.24,5.24,5.24,48000.0,3.5289,3.5289,3.5289,3.5289,48000.0
2010-01-27 12:25:00,5.24,5.24,5.24,5.24,44000.0,3.5289,3.5289,3.5289,3.5289,44000.0
2010-01-27 12:30:00,5.24,5.24,5.24,5.24,36000.0,3.5289,3.5289,3.5289,3.5289,36000.0
2010-01-27 12:35:00,5.24,5.24,5.23,5.24,77600.0,3.5289,3.5289,3.5221,3.5289,77600.0
2010-01-27 12:40:00,5.24,5.24,5.24,5.24,23200.0,3.5289,3.5289,3.5289,3.5289,23200.0
2010-01-27 12:45:00,5.24,5.24,5.24,5.24,35200.0,3.5289,3.5289,3.5289,3.5289,35200.0
2010-01-27 12:50:00,5.24,5.24,5.23,5.23,123200.0,3.5289,3.5289,3.5221,3.5221,123200.0
2010-01-27 12:55:00,5.23,5.23,5.23,5.23,121600.0,3.5221,3.5221,3.5221,3.5221,121600.0
2010-01-27 13:00:00,5.23,5.23,5.23,5.23,50400.0,3.5221,3.5221,3.5221,3.5221,50400.0
2010-01-27 13:05:00,5.23,5.25,5.23,5.24,69600.0,3.5221,3.5356,3.5221,3.5289,69600.0
2010-01-27 13:10:00,5.24,5.24,5.23,5.24,79200.0,3.5289,3.5289,3.5221,3.5289,79200.0
2010-01-27 13:15:00,5.24,5.24,5.23,5.23,138400.0,3.5289,3.5289,3.5221,3.5221,138400.0
2010-01-27 13:20:00,5.23,5.23,5.22,5.23,132000.0,3.5221,3.5221,3.5154,3.5221,132000.0
2010-01-27 13:25:00,5.23,5.24,5.23,5.23,59200.0,3.5221,3.5289,3.5221,3.5221,59200.0
2010-01-27 13:30:00,5.24,5.24,5.23,5.24,55200.0,3.5289,3.5289,3.5221,3.5289,55200.0
2010-01-27 13:35:00,5.24,5.24,5.23,5.24,37600.0,3.5289,3.5289,3.5221,3.5289,37600.0
2010-01-27 13:40:00,5.24,5.24,5.23,5.23,111200.0,3.5289,3.5289,3.5221,3.5221,111200.0
2010-01-27 13:45:00,5.23,5.24,5.23,5.24,64800.0,3.5221,3.5289,3.5221,3.5289,64800.0
2010-01-27 13:50:00,5.24,5.24,5.24,5.24,34400.0,3.5289,3.5289,3.5289,3.5289,34400.0
2010-01-27 13:55:00,5.24,5.25,5.24,5.25,94400.0,3.5289,3.5356,3.5289,3.5356,94400.0
2010-01-27 14:00:00,5.25,5.25,5.24,5.25,73600.0,3.5356,3.5356,3.5289,3.5356,73600.0
2010-01-27 14:05:00,5.25,5.25,5.25,5.25,94400.0,3.5356,3.5356,3.5356,3.5356,94400.0
2010-01-27 14:10:00,5.25,5.25,5.25,5.25,56000.0,3.5356,3.5356,3.5356,3.5356,56000.0
2010-01-27 14:15:00,5.25,5.25,5.23,5.25,226400.0,3.5356,3.5356,3.5221,3.5356,226400.0
2010-01-27 14:20:00,5.25,5.25,5.22,5.23,321600.0,3.5356,3.5356,3.5154,3.5221,321600.0
2010-01-27 14:25:00,5.22,5.24,5.22,5.23,254400.0,3.5154,3.5289,3.5154,3.5221,254400.0
2010-01-27 14:30:00,5.23,5.24,5.23,5.23,208800.0,3.5221,3.5289,3.5221,3.5221,208800.0
2010-01-27 14:35:00,5.24,5.25,5.24,5.25,201600.0,3.5289,3.5356,3.5289,3.5356,201600.0
2010-01-27 14:40:00,5.25,5.28,5.25,5.26,130400.0,3.5356,3.5558,3.5356,3.5423,130400.0
2010-01-27 14:45:00,5.26,5.27,5.26,5.26,112800.0,3.5423,3.5491,3.5423,3.5423,112800.0
2010-01-27 14:50:00,5.26,5.27,5.26,5.26,107200.0,3.5423,3.5491,3.5423,3.5423,107200.0
2010-01-27 14:55:00,5.26,5.27,5.26,5.26,165600.0,3.5423,3.5491,3.5423,3.5423,165600.0
2010-01-27 15:00:00,5.26,5.27,5.26,5.26,134400.0,3.5423,3.5491,3.5423,3.5423,134400.0
2010-01-27 15:05:00,5.26,5.27,5.25,5.25,167200.0,3.5423,3.5491,3.5356,3.5356,167200.0
2010-01-27 15:10:00,5.25,5.25,5.24,5.25,67200.0,3.5356,3.5356,3.5289,3.5356,67200.0
2010-01-27 15:15:00,5.25,5.25,5.24,5.25,193600.0,3.5356,3.5356,3.5289,3.5356,193600.0
2010-01-27 15:20:00,5.25,5.26,5.25,5.25,108000.0,3.5356,3.5423,3.5356,3.5356,108000.0
2010-01-27 15:25:00,5.25,5.27,5.25,5.26,97600.0,3.5356,3.5491,3.5356,3.5423,97600.0
2010-01-27 15:30:00,5.26,5.28,5.26,5.28,110400.0,3.5423,3.5558,3.5423,3.5558,110400.0
2010-01-27 15:35:00,5.28,5.29,5.27,5.28,142400.0,3.5558,3.5625,3.5491,3.5558,142400.0
2010-01-27 15:40:00,5.29,5.29,5.28,5.29,79200.0,3.5625,3.5625,3.5558,3.5625,79200.0
2010-01-27 15:45:00,5.28,5.29,5.28,5.28,168800.0,3.5558,3.5625,3.5558,3.5558,168800.0
2010-01-27 15:50:00,5.28,5.29,5.28,5.28,127200.0,3.5558,3.5625,3.5558,3.5558,127200.0
2010-01-27 15:55:00,5.28,5.28,5.28,5.28,256800.0,3.5558,3.5558,3.5558,3.5558,256800.0
2010-01-28 09:30:00,5.31,5.31,5.26,5.28,122400.0,3.576,3.576,3.5423,3.5558,122400.0
2010-01-28 09:35:00,5.29,5.3,5.29,5.29,111200.0,3.5625,3.5693,3.5625,3.5625,111200.0
2010-01-28 09:40:00,5.28,5.29,5.27,5.29,127200.0,3.5558,3.5625,3.5491,3.5625,127200.0
2010-01-28 09:45:00,5.29,5.29,5.27,5.27,108800.0,3.5625,3.5625,3.5491,3.5491,108800.0
2010-01-28 09:50:00,5.27,5.28,5.25,5.25,141600.0,3.5491,3.5558,3.5356,3.5356,141600.0
2010-01-28 09:55:00,5.25,5.26,5.25,5.25,125600.0,3.5356,3.5423,3.5356,3.5356,125600.0
2010-01-28 10:00:00,5.25,5.25,5.24,5.24,128000.0,3.5356,3.5356,3.5289,3.5289,128000.0
2010-01-28 10:05:00,5.24,5.24,5.22,5.22,130400.0,3.5289,3.5289,3.5154,3.5154,130400.0
2010-01-28 10:10:00,5.21,5.22,5.2,5.22,127200.0,3.5087,3.5154,3.5019,3.5154,127200.0
2010-01-28 10:15:00,5.22,5.22,5.21,5.21,92800.0,3.5154,3.5154,3.5087,3.5087,92800.0
2010-01-28 10:20:00,5.21,5.21,5.19,5.19,261600.0,3.5087,3.5087,3.4952,3.4952,261600.0
2010-01-28 10:25:00,5.2,5.2,5.18,5.19,87200.0,3.5019,3.5019,3.4884,3.4952,87200.0
2010-01-28 10:30:00,5.19,5.2,5.19,5.2,79200.0,3.4952,3.5019,3.4952,3.5019,79200.0
2010-01-28 10:35:00,5.2,5.2,5.19,5.2,116000.0,3.5019,3.5019,3.4952,3.5019,116000.0
2010-01-28 10:40:00,5.2,5.21,5.2,5.2,60800.0,3.5019,3.5087,3.5019,3.5019,60800.0
2010-01-28 10:45:00,5.2,5.2,5.18,5.18,144800.0,3.5019,3.5019,3.4884,3.4884,144800.0
2010-01-28 10:50:00,5.18,5.2,5.18,5.19,74400.0,3.4884,3.5019,3.4884,3.4952,74400.0
2010-01-28 10:55:00,5.19,5.19,5.18,5.19,57600.0,3.4952,3.4952,3.4884,3.4952,57600.0
2010-01-28 11:00:00,5.19,5.19,5.17,5.18,209600.0,3.4952,3.4952,3.4817,3.4884,209600.0
2010-01-28 11:05:00,5.18,5.18,5.17,5.17,188000.0,3.4884,3.4884,3.4817,3.4817,188000.0
2010-01-28 11:10:00,5.17,5.18,5.17,5.17,136000.0,3.4817,3.4884,3.4817,3.4817,136000.0
2010-01-28 11:15:00,5.17,5.18,5.17,5.17,186400.0,3.4817,3.4884,3.4817,3.4817,186400.0
2010-01-28 11:20:00,5.17,5.17,5.17,5.17,73600.0,3.4817,3.4817,3.4817,3.4817,73600.0
2010-01-28 11:25:00,5.17,5.17,5.16,5.16,127200.0,3.4817,3.4817,3.475,3.475,127200.0
2010-01-28 11:30:00,5.16,5.16,5.13,5.13,236000.0,3.475,3.475,3.4548,3.4548,236000.0
2010-01-28 11:35:00,5.13,5.15,5.13,5.15,64800.0,3.4548,3.4682,3.4548,3.4682,64800.0
2010-01-28 11:40:00,5.15,5.16,5.15,5.15,77600.0,3.4682,3.475,3.4682,3.4682,77600.0
2010-01-28 11:45:00,5.15,5.17,5.15,5.16,55200.0,3.4682,3.4817,3.4682,3.475,55200.0
2010-01-28 11:50:00,5.16,5.17,5.16,5.16,100000.0,3.475,3.4817,3.475,3.475,100000.0
2010-01-28 11:55:00,5.16,5.16,5.16,5.16,158400.0,3.475,3.475,3.475,3.475,158400.0
2010-01-28 12:00:00,5.16,5.16,5.15,5.16,44000.0,3.475,3.475,3.4682,3.475,44000.0
2010-01-28 12:05:00,5.16,5.16,5.16,5.16,100800.0,3.475,3.475,3.475,3.475,100800.0
2010-01-28 12:10:00,5.16,5.17,5.16,5.16,118400.0,3.475,3.4817,3.475,3.475,118400.0
2010-01-28 12:15:00,5.17,5.17,5.17,5.17,182400.0,3.4817,3.4817,3.4817,3.4817,182400.0
2010-01-28 12:20:00,5.17,5.17,5.16,5.16,140800.0,3.4817,3.4817,3.475,3.475,140800.0
2010-01-28 12:25:00,5.16,5.16,5.16,5.16,35200.0,3.475,3.475,3.475,3.475,35200.0
2010-01-28 12:30:00,5.16,5.16,5.16,5.16,37600.0,3.475,3.475,3.475,3.475,37600.0
2010-01-28 12:35:00,5.16,5.17,5.16,5.17,60000.0,3.475,3.4817,3.475,3.4817,60000.0
2010-01-28 12:40:00,5.17,5.17,5.16,5.16,45600.0,3.4817,3.4817,3.475,3.475,45600.0
2010-01-28 12:45:00,5.16,5.17,5.16,5.17,71200.0,3.475,3.4817,3.475,3.4817,71200.0
2010-01-28 12:50:00,5.17,5.17,5.17,5.17,61600.0,3.4817,3.4817,3.4817,3.4817,61600.0
2010-01-28 12:55:00,5.17,5.17,5.17,5.17,65600.0,3.4817,3.4817,3.4817,3.4817,65600.0
2010-01-28 13:00:00,5.17,5.17,5.17,5.17,104800.0,3.4817,3.4817,3.4817,3.4817,104800.0
2010-01-28 13:05:00,5.17,5.17,5.16,5.17,110400.0,3.4817,3.4817,3.475,3.4817,110400.0
2010-01-28 13:10:00,5.17,5.17,5.16,5.16,100800.0,3.4817,3.4817,3.475,3.475,100800.0
2010-01-28 13:15:00,5.16,5.16,5.15,5.16,160000.0,3.475,3.475,3.4682,3.475,160000.0
2010-01-28 13:20:00,5.16,5.17,5.16,5.16,179200.0,3.475,3.4817,3.475,3.475,179200.0
2010-01-28 13:25:00,5.16,5.17,5.16,5.17,77600.0,3.475,3.4817,3.475,3.4817,77600.0
2010-01-28 13:30:00,5.17,5.18,5.17,5.18,51200.0,3.4817,3.4884,3.4817,3.4884,51200.0
2010-01-28 13:35:00,5.18,5.18,5.17,5.18,124000.0,3.4884,3.4884,3.4817,3.4884,124000.0
2010-01-28 13:40:00,5.18,5.2,5.18,5.19,276000.0,3.4884,3.5019,3.4884,3.4952,276000.0
2010-01-28 13:45:00,5.19,5.19,5.18,5.19,116800.0,3.4952,3.4952,3.4884,3.4952,116800.0
2010-01-28 13:50:00,5.19,5.19,5.18,5.18,88800.0,3.4952,3.4952,3.4884,3.4884,88800.0
2010-01-28 13:55:00,5.18,5.19,5.18,5.19,277600.0,3.4884,3.4952,3.4884,3.4952,277600.0
2010-01-28 14:00:00,5.19,5.19,5.18,5.19,420800.0,3.4952,3.4952,3.4884,3.4952,420800.0
2010-01-28 14:05:00,5.19,5.19,5.18,5.18,109600.0,3.4952,3.4952,3.4884,3.4884,109600.0
2010-01-28 14:10:00,5.18,5.19,5.18,5.18,138400.0,3.4884,3.4952,3.4884,3.4884,138400.0
2010-01-28 14:15:00,5.18,5.18,5.17,5.18,124800.0,3.4884,3.4884,3.4817,3.4884,124800.0
2010-01-28 14:20:00,5.18,5.19,5.18,5.18,66400.0,3.4884,3.4952,3.4884,3.4884,66400.0
2010-01-28 14:25:00,5.18,5.19,5.18,5.19,68000.0,3.4884,3.4952,3.4884,3.4952,68000.0
2010-01-28 14:30:00,5.19,5.19,5.18,5.19,618400.0,3.4952,3.4952,3.4884,3.4952,618400.0
2010-01-28 14:35:00,5.19,5.19,5.18,5.19,88800.0,3.4952,3.4952,3.4884,3.4952,88800.0
2010-01-28 14:40:00,5.19,5.2,5.18,5.2,88000.0,3.4952,3.5019,3.4884,3.5019,88000.0
2010-01-28 14:45:00,5.2,5.2,5.19,5.2,157600.0,3.5019,3.5019,3.4952,3.5019,157600.0
2010-01-28 14:50:00,5.2,5.21,5.2,5.2,72800.0,3.5019,3.5087,3.5019,3.5019,72800.0
2010-01-28 14:55:00,5.21,5.21,5.2,5.2,114400.0,3.5087,3.5087,3.5019,3.5019,114400.0
2010-01-28 15:00:00,5.2,5.2,5.2,5.2,126400.0,3.5019,3.5019,3.5019,3.5019,126400.0
2010-01-28 15:05:00,5.2,5.21,5.2,5.21,209600.0,3.5019,3.5087,3.5019,3.5087,209600.0
2010-01-28 15:10:00,5.21,5.22,5.2,5.2,245600.0,3.5087,3.5154,3.5019,3.5019,245600.0
2010-01-28 15:15:00,5.2,5.21,5.2,5.2,50400.0,3.5019,3.5087,3.5019,3.5019,50400.0
2010-01-28 15:20:00,5.21,5.21,5.2,5.21,72000.0,3.5087,3.5087,3.5019,3.5087,72000.0
2010-01-28 15:25:00,5.21,5.21,5.2,5.2,133600.0,3.5087,3.5087,3.5019,3.5019,133600.0
2010-01-28 15:30:00,5.2,5.2,5.2,5.2,130400.0,3.5019,3.5019,3.5019,3.5019,130400.0
2010-01-28 15:35:00,5.2,5.21,5.19,5.21,231200.0,3.5019,3.5087,3.4952,3.5087,231200.0
2010-01-28 15:40:00,5.21,5.21,5.19,5.2,773600.0,3.5087,3.5087,3.4952,3.5019,773600.0
2010-01-28 15:45:00,5.2,5.2,5.19,5.19,342400.0,3.5019,3.5019,3.4952,3.4952,342400.0
2010-01-28 15:50:00,5.19,5.2,5.19,5.19,282400.0,3.4952,3.5019,3.4952,3.4952,282400.0
2010-01-28 15:55:00,5.19,5.19,5.13,5.19,392800.0,3.4952,3.4952,3.4548,3.4952,392800.0
2010-01-29 09:30:00,5.2,5.24,5.2,5.24,115200.0,3.5019,3.5289,3.5019,3.5289,115200.0
2010-01-29 09:35:00,5.24,5.24,5.22,5.23,101600.0,3.5289,3.5289,3.5154,3.5221,101600.0
2010-01-29 09:40:00,5.23,5.25,5.22,5.25,90400.0,3.5221,3.5356,3.5154,3.5356,90400.0
2010-01-29 09:45:00,5.25,5.27,5.25,5.27,139200.0,3.5356,3.5491,3.5356,3.5491,139200.0
2010-01-29 09:50:00,5.27,5.28,5.26,5.28,137600.0,3.5491,3.5558,3.5423,3.5558,137600.0
2010-01-29 09:55:00,5.29,5.29,5.25,5.28,160000.0,3.5625,3.5625,3.5356,3.5558,160000.0
2010-01-29 10:00:00,5.28,5.29,5.27,5.28,62400.0,3.5558,3.5625,3.5491,3.5558,62400.0
2010-01-29 10:05:00,5.28,5.29,5.28,5.28,121600.0,3.5558,3.5625,3.5558,3.5558,121600.0
2010-01-29 10:10:00,5.28,5.29,5.27,5.28,87200.0,3.5558,3.5625,3.5491,3.5558,87200.0
2010-01-29 10:15:00,5.28,5.3,5.28,5.3,98400.0,3.5558,3.5693,3.5558,3.5693,98400.0
2010-01-29 10:20:00,5.3,5.31,5.29,5.31,243200.0,3.5693,3.576,3.5625,3.576,243200.0
2010-01-29 10:25:00,5.31,5.31,5.31,5.31,103200.0,3.576,3.576,3.576,3.576,103200.0
2010-01-29 10:30:00,5.31,5.31,5.31,5.31,59200.0,3.576,3.576,3.576,3.576,59200.0
2010-01-29 10:35:00,5.31,5.31,5.31,5.31,77600.0,3.576,3.576,3.576,3.576,77600.0
2010-01-29 10:40:00,5.31,5.31,5.3,5.31,94400.0,3.576,3.576,3.5693,3.576,94400.0
2010-01-29 10:45:00,5.31,5.31,5.3,5.31,127200.0,3.576,3.576,3.5693,3.576,127200.0
2010-01-29 10:50:00,5.31,5.31,5.29,5.29,32000.0,3.576,3.576,3.5625,3.5625,32000.0
2010-01-29 10:55:00,5.29,5.3,5.28,5.3,89600.0,3.5625,3.5693,3.5558,3.5693,89600.0
2010-01-29 11:00:00,5.29,5.3,5.29,5.3,37600.0,3.5625,3.5693,3.5625,3.5693,37600.0
2010-01-29 11:05:00,5.3,5.3,5.28,5.28,40800.0,3.5693,3.5693,3.5558,3.5558,40800.0
2010-01-29 11:10:00,5.28,5.3,5.28,5.28,90400.0,3.5558,3.5693,3.5558,3.5558,90400.0
2010-01-29 11:15:00,5.28,5.29,5.28,5.29,73600.0,3.5558,3.5625,3.5558,3.5625,73600.0
2010-01-29 11:20:00,5.29,5.29,5.28,5.29,108000.0,3.5625,3.5625,3.5558,3.5625,108000.0
2010-01-29 11:25:00,5.29,5.29,5.27,5.27,69600.0,3.5625,3.5625,3.5491,3.5491,69600.0
2010-01-29 11:30:00,5.28,5.28,5.26,5.26,102400.0,3.5558,3.5558,3.5423,3.5423,102400.0
2010-01-29 11:35:00,5.26,5.27,5.26,5.27,43200.0,3.5423,3.5491,3.5423,3.5491,43200.0
2010-01-29 11:40:00,5.27,5.27,5.27,5.27,109600.0,3.5491,3.5491,3.5491,3.5491,109600.0
2010-01-29 11:45:00,5.27,5.27,5.26,5.27,72000.0,3.5491,3.5491,3.5423,3.5491,72000.0
2010-01-29 11:50:00,5.27,5.27,5.26,5.27,104000.0,3.5491,3.5491,3.5423,3.5491,104000.0
2010-01-29 11:55:00,5.27,5.27,5.24,5.24,68800.0,3.5491,3.5491,3.5289,3.5289,68800.0
2010-01-29 12:00:00,5.24,5.25,5.24,5.24,19200.0,3.5289,3.5356,3.5289,3.5289,19200.0
2010-01-29 12:05:00,5.24,5.24,5.23,5.23,45600.0,3.5289,3.5289,3.5221,3.5221,45600.0
2010-01-29 12:10:00,5.23,5.24,5.23,5.24,44800.0,3.5221,3.5289,3.5221,3.5289,44800.0
2010-01-29 12:15:00,5.23,5.24,5.23,5.24,19200.0,3.5221,3.5289,3.5221,3.5289,19200.0
2010-01-29 12:20:00,5.24,5.24,5.24,5.24,17600.0,3.5289,3.5289,3.5289,3.5289,17600.0
2010-01-29 12:25:00,5.24,5.24,5.24,5.24,20800.0,3.5289,3.5289,3.5289,3.5289,20800.0
2010-01-29 12:30:00,5.24,5.24,5.23,5.23,11200.0,3.5289,3.5289,3.5221,3.5221,11200.0
2010-01-29 12:35:00,5.24,5.24,5.23,5.24,22400.0,3.5289,3.5289,3.5221,3.5289,22400.0
2010-01-29 12:40:00,5.24,5.24,5.23,5.24,105600.0,3.5289,3.5289,3.5221,3.5289,105600.0
2010-01-29 12:45:00,5.24,5.24,5.23,5.24,21600.0,3.5289,3.5289,3.5221,3.5289,21600.0
2010-01-29 12:50:00,5.24,5.25,5.24,5.25,58400.0,3.5289,3.5356,3.5289,3.5356,58400.0
2010-01-29 12:55:00,5.25,5.26,5.25,5.26,76000.0,3.5356,3.5423,3.5356,3.5423,76000.0
2010-01-29 13:00:00,5.26,5.26,5.25,5.26,118400.0,3.5423,3.5423,3.5356,3.5423,118400.0
2010-01-29 13:05:00,5.26,5.27,5.26,5.26,176000.0,3.5423,3.5491,3.5423,3.5423,176000.0
2010-01-29 13:10:00,5.26,5.26,5.25,5.25,28800.0,3.5423,3.5423,3.5356,3.5356,28800.0
2010-01-29 13:15:00,5.25,5.26,5.25,5.26,60000.0,3.5356,3.5423,3.5356,3.5423,60000.0
2010-01-29 13:20:00,5.26,5.26,5.25,5.26,60000.0,3.5423,3.5423,3.5356,3.5423,60000.0
2010-01-29 13:25:00,5.26,5.26,5.25,5.25,28000.0,3.5423,3.5423,3.5356,3.5356,28000.0
2010-01-29 13:30:00,5.25,5.25,5.25,5.25,134400.0,3.5356,3.5356,3.5356,3.5356,134400.0
2010-01-29 13:35:00,5.25,5.26,5.25,5.25,82400.0,3.5356,3.5423,3.5356,3.5356,82400.0
2010-01-29 13:40:00,5.25,5.25,5.23,5.24,52800.0,3.5356,3.5356,3.5221,3.5289,52800.0
2010-01-29 13:45:00,5.24,5.24,5.23,5.23,128000.0,3.5289,3.5289,3.5221,3.5221,128000.0
2010-01-29 13:50:00,5.23,5.24,5.23,5.23,145600.0,3.5221,3.5289,3.5221,3.5221,145600.0
2010-01-29 13:55:00,5.23,5.24,5.23,5.24,134400.0,3.5221,3.5289,3.5221,3.5289,134400.0
2010-01-29 14:00:00,5.24,5.24,5.23,5.24,69600.0,3.5289,3.5289,3.5221,3.5289,69600.0
2010-01-29 14:05:00,5.24,5.24,5.22,5.22,183200.0,3.5289,3.5289,3.5154,3.5154,183200.0
2010-01-29 14:10:00,5.23,5.25,5.23,5.24,219200.0,3.5221,3.5356,3.5221,3.5289,219200.0
2010-01-29 14:15:00,5.24,5.24,5.23,5.24,107200.0,3.5289,3.5289,3.5221,3.5289,107200.0
2010-01-29 14:20:00,5.24,5.24,5.22,5.22,129600.0,3.5289,3.5289,3.5154,3.5154,129600.0
2010-01-29 14:25:00,5.22,5.23,5.22,5.23,88000.0,3.5154,3.5221,3.5154,3.5221,88000.0
2010-01-29 14:30:00,5.23,5.23,5.21,5.21,76000.0,3.5221,3.5221,3.5087,3.5087,76000.0
2010-01-29 14:35:00,5.21,5.22,5.21,5.21,82400.0,3.5087,3.5154,3.5087,3.5087,82400.0
2010-01-29 14:40:00,5.21,5.22,5.21,5.22,109600.0,3.5087,3.5154,3.5087,3.5154,109600.0
2010-01-29 14:45:00,5.22,5.22,5.2,5.2,81600.0,3.5154,3.5154,3.5019,3.5019,81600.0
2010-01-29 14:50:00,5.2,5.21,5.2,5.2,72000.0,3.5019,3.5087,3.5019,3.5019,72000.0
2010-01-29 14:55:00,5.2,5.22,5.2,5.22,184000.0,3.5019,3.5154,3.5019,3.5154,184000.0
2010-01-29 15:00:00,5.22,5.22,5.21,5.22,139200.0,3.5154,3.5154,3.5087,3.5154,139200.0
2010-01-29 15:05:00,5.22,5.22,5.21,5.21,91200.0,3.5154,3.5154,3.5087,3.5087,91200.0
2010-01-29 15:10:00,5.21,5.21,5.18,5.18,196800.0,3.5087,3.5087,3.4884,3.4884,196800.0
2010-01-29 15:15:00,5.19,5.2,5.19,5.2,252800.0,3.4952,3.5019,3.4952,3.5019,252800.0
2010-01-29 15:20:00,5.2,5.21,5.19,5.19,323200.0,3.5019,3.5087,3.4952,3.4952,323200.0
2010-01-29 15:25:00,5.19,5.2,5.19,5.19,152800.0,3.4952,3.5019,3.4952,3.4952,152800.0
2010-01-29 15:30:00,5.19,5.2,5.18,5.19,315200.0,3.4952,3.5019,3.4884,3.4952,315200.0
2010-01-29 15:35:00,5.19,5.2,5.19,5.2,211200.0,3.4952,3.5019,3.4952,3.5019,211200.0
2010-01-29 15:40:00,5.2,5.21,5.2,5.2,252800.0,3.5019,3.5087,3.5019,3.5019,252800.0
2010-01-29 15:45:00,5.2,5.2,5.18,5.19,356800.0,3.5019,3.5019,3.4884,3.4952,356800.0
2010-01-29 15:50:00,5.19,5.21,5.19,5.21,719200.0,3.4952,3.5087,3.4952,3.5087,719200.0
2010-01-29 15:55:00,5.21,5.21,5.18,5.19,1366400.0,3.5087,3.5087,3.4884,3.4952,1366400.0
2010-02-01 09:30:00,5.2,5.22,5.2,5.22,157600.0,3.5019,3.5154,3.5019,3.5154,157600.0
2010-02-01 09:35:00,5.21,5.22,5.19,5.21,42400.0,3.5087,3.5154,3.4952,3.5087,42400.0
2010-02-01 09:40:00,5.2,5.21,5.18,5.19,25600.0,3.5019,3.5087,3.4884,3.4952,25600.0
2010-02-01 09:45:00,5.19,5.2,5.19,5.2,44000.0,3.4952,3.5019,3.4952,3.5019,44000.0
2010-02-01 09:50:00,5.21,5.21,5.18,5.18,170400.0,3.5087,3.5087,3.4884,3.4884,170400.0
2010-02-01 09:55:00,5.18,5.2,5.18,5.19,101600.0,3.4884,3.5019,3.4884,3.4952,101600.0
2010-02-01 10:00:00,5.19,5.22,5.19,5.21,414400.0,3.4952,3.5154,3.4952,3.5087,414400.0
2010-02-01 10:05:00,5.21,5.22,5.21,5.22,306400.0,3.5087,3.5154,3.5087,3.5154,306400.0
2010-02-01 10:10:00,5.22,5.23,5.21,5.23,147200.0,3.5154,3.5221,3.5087,3.5221,147200.0
2010-02-01 10:15:00,5.23,5.25,5.23,5.25,160800.0,3.5221,3.5356,3.5221,3.5356,160800.0
2010-02-01 10:20:00,5.24,5.25,5.24,5.25,142400.0,3.5289,3.5356,3.5289,3.5356,142400.0
2010-02-01 10:25:00,5.25,5.25,5.24,5.24,240800.0,3.5356,3.5356,3.5289,3.5289,240800.0
2010-02-01 10:30:00,5.24,5.24,5.24,5.24,72000.0,3.5289,3.5289,3.5289,3.5289,72000.0
2010-02-01 10:35:00,5.24,5.24,5.23,5.23,120800.0,3.5289,3.5289,3.5221,3.5221,120800.0
2010-02-01 10:40:00,5.23,5.23,5.22,5.22,76000.0,3.5221,3.5221,3.5154,3.5154,76000.0
2010-02-01 10:45:00,5.22,5.22,5.22,5.22,109600.0,3.5154,3.5154,3.5154,3.5154,109600.0
2010-02-01 10:50:00,5.22,5.23,5.22,5.22,77600.0,3.5154,3.5221,3.5154,3.5154,77600.0
2010-02-01 10:55:00,5.22,5.22,5.21,5.21,128800.0,3.5154,3.5154,3.5087,3.5087,128800.0
2010-02-01 11:00:00,5.2,5.21,5.2,5.21,89600.0,3.5019,3.5087,3.5019,3.5087,89600.0
2010-02-01 11:05:00,5.2,5.23,5.2,5.23,47200.0,3.5019,3.5221,3.5019,3.5221,47200.0
2010-02-01 11:10:00,5.23,5.23,5.21,5.21,56800.0,3.5221,3.5221,3.5087,3.5087,56800.0
2010-02-01 11:15:00,5.21,5.22,5.21,5.21,80000.0,3.5087,3.5154,3.5087,3.5087,80000.0
2010-02-01 11:20:00,5.22,5.23,5.22,5.22,16800.0,3.5154,3.5221,3.5154,3.5154,16800.0
2010-02-01 11:25:00,5.22,5.23,5.22,5.22,54400.0,3.5154,3.5221,3.5154,3.5154,54400.0
2010-02-01 11:30:00,5.22,5.23,5.22,5.22,118400.0,3.5154,3.5221,3.5154,3.5154,118400.0
2010-02-01 11:35:00,5.22,5.22,5.22,5.22,103200.0,3.5154,3.5154,3.5154,3.5154,103200.0
2010-02-01 11:40:00,5.22,5.23,5.22,5.23,52800.0,3.5154,3.5221,3.5154,3.5221,52800.0
2010-02-01 11:45:00,5.23,5.23,5.22,5.23,80000.0,3.5221,3.5221,3.5154,3.5221,80000.0
2010-02-01 11:50:00,5.22,5.22,5.22,5.22,60000.0,3.5154,3.5154,3.5154,3.5154,60000.0
2010-02-01 11:55:00,5.22,5.22,5.21,5.21,137600.0,3.5154,3.5154,3.5087,3.5087,137600.0
2010-02-01 12:00:00,5.21,5.22,5.21,5.21,134400.0,3.5087,3.5154,3.5087,3.5087,134400.0
2010-02-01 12:05:00,5.21,5.21,5.2,5.21,35200.0,3.5087,3.5087,3.5019,3.5087,35200.0
2010-02-01 12:10:00,5.21,5.21,5.21,5.21,58400.0,3.5087,3.5087,3.5087,3.5087,58400.0
2010-02-01 12:15:00,5.21,5.21,5.2,5.21,73600.0,3.5087,3.5087,3.5019,3.5087,73600.0
2010-02-01 12:20:00,5.21,5.22,5.21,5.21,76800.0,3.5087,3.5154,3.5087,3.5087,76800.0
2010-02-01 12:25:00,5.21,5.22,5.21,5.21,32800.0,3.5087,3.5154,3.5087,3.5087,32800.0
2010-02-01 12:30:00,5.21,5.22,5.21,5.21,81600.0,3.5087,3.5154,3.5087,3.5087,81600.0
2010-02-01 12:35:00,5.21,5.21,5.2,5.2,232000.0,3.5087,3.5087,3.5019,3.5019,232000.0
2010-02-01 12:40:00,5.2,5.21,5.2,5.21,171200.0,3.5019,3.5087,3.5019,3.5087,171200.0
2010-02-01 12:45:00,5.21,5.22,5.21,5.22,69600.0,3.5087,3.5154,3.5087,3.5154,69600.0
2010-02-01 12:50:00,5.22,5.22,5.21,5.21,52000.0,3.5154,3.5154,3.5087,3.5087,52000.0
2010-02-01 12:55:00,5.21,5.21,5.2,5.2,41600.0,3.5087,3.5087,3.5019,3.5019,41600.0
2010-02-01 13:00:00,5.2,5.2,5.2,5.2,21600.0,3.5019,3.5019,3.5019,3.5019,21600.0
2010-02-01 13:05:00,5.2,5.21,5.2,5.21,37600.0,3.5019,3.5087,3.5019,3.5087,37600.0
2010-02-01 13:10:00,5.21,5.21,5.21,5.21,126400.0,3.5087,3.5087,3.5087,3.5087,126400.0
2010-02-01 13:15:00,5.21,5.22,5.21,5.21,44800.0,3.5087,3.5154,3.5087,3.5087,44800.0
2010-02-01 13:20:00,5.22,5.22,5.21,5.22,34400.0,3.5154,3.5154,3.5087,3.5154,34400.0
2010-02-01 13:25:00,5.22,5.22,5.21,5.21,24800.0,3.5154,3.5154,3.5087,3.5087,24800.0
2010-02-01 13:30:00,5.21,5.21,5.21,5.21,34400.0,3.5087,3.5087,3.5087,3.5087,34400.0
2010-02-01 13:35:00,5.21,5.21,5.21,5.21,42400.0,3.5087,3.5087,3.5087,3.5087,42400.0
2010-02-01 13:40:00,5.21,5.21,5.21,5.21,26400.0,3.5087,3.5087,3.5087,3.5087,26400.0
2010-02-01 13:45:00,5.21,5.21,5.21,5.21,122400.0,3.5087,3.5087,3.5087,3.5087,122400.0
2010-02-01 13:50:00,5.21,5.21,5.21,5.21,66400.0,3.5087,3.5087,3.5087,3.5087,66400.0
2010-02-01 13:55:00,5.21,5.21,5.2,5.2,76800.0,3.5087,3.5087,3.5019,3.5019,76800.0
2010-02-01 14:00:00,5.2,5.21,5.2,5.21,60000.0,3.5019,3.5087,3.5019,3.5087,60000.0
2010-02-01 14:05:00,5.2,5.21,5.2,5.21,52000.0,3.5019,3.5087,3.5019,3.5087,52000.0
2010-02-01 14:10:00,5.21,5.21,5.2,5.2,146400.0,3.5087,3.5087,3.5019,3.5019,146400.0
2010-02-01 14:15:00,5.2,5.22,5.2,5.21,120000.0,3.5019,3.5154,3.5019,3.5087,120000.0
2010-02-01 14:20:00,5.21,5.22,5.21,5.21,469600.0,3.5087,3.5154,3.5087,3.5087,469600.0
2010-02-01 14:25:00,5.21,5.21,5.2,5.2,44000.0,3.5087,3.5087,3.5019,3.5019,44000.0
2010-02-01 14:30:00,5.2,5.21,5.2,5.21,345600.0,3.5019,3.5087,3.5019,3.5087,345600.0
2010-02-01 14:35:00,5.2,5.21,5.2,5.21,40000.0,3.5019,3.5087,3.5019,3.5087,40000.0
2010-02-01 14:40:00,5.21,5.21,5.2,5.2,147200.0,3.5087,3.5087,3.5019,3.5019,147200.0
2010-02-01 14:45:00,5.2,5.2,5.2,5.2,105600.0,3.5019,3.5019,3.5019,3.5019,105600.0
2010-02-01 14:50:00,5.2,5.2,5.19,5.2,238400.0,3.5019,3.5019,3.4952,3.5019,238400.0
2010-02-01 14:55:00,5.2,5.2,5.19,5.19,139200.0,3.5019,3.5019,3.4952,3.4952,139200.0
2010-02-01 15:00:00,5.19,5.19,5.19,5.19,201600.0,3.4952,3.4952,3.4952,3.4952,201600.0
2010-02-01 15:05:00,5.19,5.2,5.19,5.19,165600.0,3.4952,3.5019,3.4952,3.4952,165600.0
2010-02-01 15:10:00,5.2,5.2,5.19,5.19,92000.0,3.5019,3.5019,3.4952,3.4952,92000.0
2010-02-01 15:15:00,5.19,5.19,5.19,5.19,112800.0,3.4952,3.4952,3.4952,3.4952,112800.0
2010-02-01 15:20:00,5.19,5.19,5.18,5.18,296000.0,3.4952,3.4952,3.4884,3.4884,296000.0
2010-02-01 15:25:00,5.19,5.19,5.18,5.19,102400.0,3.4952,3.4952,3.4884,3.4952,102400.0
2010-02-01 15:30:00,5.19,5.19,5.19,5.19,236000.0,3.4952,3.4952,3.4952,3.4952,236000.0
2010-02-01 15:35:00,5.19,5.19,5.18,5.19,219200.0,3.4952,3.4952,3.4884,3.4952,219200.0
2010-02-01 15:40:00,5.19,5.19,5.18,5.19,248800.0,3.4952,3.4952,3.4884,3.4952,248800.0
2010-02-01 15:45:00,5.19,5.19,5.18,5.18,280800.0,3.4952,3.4952,3.4884,3.4884,280800.0
2010-02-01 15:50:00,5.18,5.19,5.17,5.18,849600.0,3.4884,3.4952,3.4817,3.4884,849600.0
2010-02-01 15:55:00,5.18,5.19,5.18,5.19,924800.0,3.4884,3.4952,3.4884,3.4952,924800.0
2010-02-02 09:30:00,5.22,5.26,5.21,5.24,384000.0,3.5154,3.5423,3.5087,3.5289,384000.0
2010-02-02 09:35:00,5.24,5.27,5.24,5.27,183200.0,3.5289,3.5491,3.5289,3.5491,183200.0
2010-02-02 09:40:00,5.27,5.27,5.24,5.24,172800.0,3.5491,3.5491,3.5289,3.5289,172800.0
2010-02-02 09:45:00,5.25,5.27,5.25,5.27,103200.0,3.5356,3.5491,3.5356,3.5491,103200.0
2010-02-02 09:50:00,5.27,5.27,5.25,5.25,85600.0,3.5491,3.5491,3.5356,3.5356,85600.0
2010-02-02 09:55:00,5.25,5.25,5.23,5.25,120000.0,3.5356,3.5356,3.5221,3.5356,120000.0
2010-02-02 10:00:00,5.25,5.26,5.24,5.25,138400.0,3.5356,3.5423,3.5289,3.5356,138400.0
2010-02-02 10:05:00,5.24,5.25,5.24,5.25,50400.0,3.5289,3.5356,3.5289,3.5356,50400.0
2010-02-02 10:10:00,5.25,5.26,5.24,5.25,118400.0,3.5356,3.5423,3.5289,3.5356,118400.0
2010-02-02 10:15:00,5.25,5.28,5.25,5.28,200000.0,3.5356,3.5558,3.5356,3.5558,200000.0
2010-02-02 10:20:00,5.28,5.29,5.28,5.28,60000.0,3.5558,3.5625,3.5558,3.5558,60000.0
2010-02-02 10:25:00,5.29,5.31,5.29,5.29,133600.0,3.5625,3.576,3.5625,3.5625,133600.0
2010-02-02 10:30:00,5.29,5.31,5.29,5.31,101600.0,3.5625,3.576,3.5625,3.576,101600.0
2010-02-02 10:35:00,5.31,5.32,5.31,5.31,26400.0,3.576,3.5827,3.576,3.576,26400.0
2010-02-02 10:40:00,5.31,5.31,5.29,5.3,104800.0,3.576,3.576,3.5625,3.5693,104800.0
2010-02-02 10:45:00,5.3,5.3,5.3,5.3,88000.0,3.5693,3.5693,3.5693,3.5693,88000.0
2010-02-02 10:50:00,5.3,5.31,5.3,5.31,310400.0,3.5693,3.576,3.5693,3.576,310400.0
2010-02-02 10:55:00,5.31,5.31,5.3,5.31,138400.0,3.576,3.576,3.5693,3.576,138400.0
2010-02-02 11:00:00,5.31,5.32,5.3,5.3,240000.0,3.576,3.5827,3.5693,3.5693,240000.0
2010-02-02 11:05:00,5.29,5.3,5.29,5.3,118400.0,3.5625,3.5693,3.5625,3.5693,118400.0
2010-02-02 11:10:00,5.3,5.31,5.29,5.31,126400.0,3.5693,3.576,3.5625,3.576,126400.0
2010-02-02 11:15:00,5.31,5.31,5.3,5.3,206400.0,3.576,3.576,3.5693,3.5693,206400.0
2010-02-02 11:20:00,5.31,5.31,5.3,5.3,56000.0,3.576,3.576,3.5693,3.5693,56000.0
2010-02-02 11:25:00,5.31,5.31,5.29,5.29,100800.0,3.576,3.576,3.5625,3.5625,100800.0
2010-02-02 11:30:00,5.29,5.3,5.27,5.27,266400.0,3.5625,3.5693,3.5491,3.5491,266400.0
2010-02-02 11:35:00,5.28,5.29,5.28,5.29,136800.0,3.5558,3.5625,3.5558,3.5625,136800.0
2010-02-02 11:40:00,5.29,5.3,5.29,5.29,439200.0,3.5625,3.5693,3.5625,3.5625,439200.0
2010-02-02 11:45:00,5.29,5.3,5.29,5.3,93600.0,3.5625,3.5693,3.5625,3.5693,93600.0
2010-02-02 11:50:00,5.3,5.3,5.3,5.3,98400.0,3.5693,3.5693,3.5693,3.5693,98400.0
2010-02-02 11:55:00,5.3,5.3,5.29,5.29,174400.0,3.5693,3.5693,3.5625,3.5625,174400.0
2010-02-02 12:00:00,5.29,5.3,5.29,5.29,67200.0,3.5625,3.5693,3.5625,3.5625,67200.0
2010-02-02 12:05:00,5.3,5.3,5.29,5.3,98400.0,3.5693,3.5693,3.5625,3.5693,98400.0
2010-02-02 12:10:00,5.3,5.3,5.29,5.3,98400.0,3.5693,3.5693,3.5625,3.5693,98400.0
2010-02-02 12:15:00,5.3,5.3,5.29,5.3,91200.0,3.5693,3.5693,3.5625,3.5693,91200.0
2010-02-02 12:20:00,5.3,5.31,5.3,5.3,126400.0,3.5693,3.576,3.5693,3.5693,126400.0
2010-02-02 12:25:00,5.3,5.31,5.3,5.31,67200.0,3.5693,3.576,3.5693,3.576,67200.0
2010-02-02 12:30:00,5.31,5.31,5.31,5.31,69600.0,3.576,3.576,3.576,3.576,69600.0
2010-02-02 12:35:00,5.31,5.31,5.3,5.3,54400.0,3.576,3.576,3.5693,3.5693,54400.0
2010-02-02 12:40:00,5.3,5.31,5.3,5.3,100000.0,3.5693,3.576,3.5693,3.5693,100000.0
2010-02-02 12:45:00,5.3,5.31,5.3,5.31,88800.0,3.5693,3.576,3.5693,3.576,88800.0
2010-02-02 12:50:00,5.31,5.31,5.31,5.31,38400.0,3.576,3.576,3.576,3.576,38400.0
2010-02-02 12:55:00,5.31,5.32,5.31,5.32,200000.0,3.576,3.5827,3.576,3.5827,200000.0
2010-02-02 13:00:00,5.32,5.32,5.31,5.31,216000.0,3.5827,3.5827,3.576,3.576,216000.0
2010-02-02 13:05:00,5.31,5.33,5.31,5.32,209600.0,3.576,3.5895,3.576,3.5827,209600.0
2010-02-02 13:10:00,5.32,5.32,5.31,5.32,77600.0,3.5827,3.5827,3.576,3.5827,77600.0
2010-02-02 13:15:00,5.32,5.33,5.32,5.33,162400.0,3.5827,3.5895,3.5827,3.5895,162400.0
2010-02-02 13:20:00,5.33,5.33,5.32,5.33,151200.0,3.5895,3.5895,3.5827,3.5895,151200.0
2010-02-02 13:25:00,5.34,5.34,5.34,5.34,151200.0,3.5962,3.5962,3.5962,3.5962,151200.0
2010-02-02 13:30:00,5.34,5.35,5.34,5.35,194400.0,3.5962,3.6029,3.5962,3.6029,194400.0
2010-02-02 13:35:00,5.35,5.35,5.34,5.35,108000.0,3.6029,3.6029,3.5962,3.6029,108000.0
2010-02-02 13:40:00,5.35,5.35,5.35,5.35,114400.0,3.6029,3.6029,3.6029,3.6029,114400.0
2010-02-02 13:45:00,5.35,5.35,5.35,5.35,80000.0,3.6029,3.6029,3.6029,3.6029,80000.0
2010-02-02 13:50:00,5.35,5.36,5.35,5.35,223200.0,3.6029,3.6097,3.6029,3.6029,223200.0
2010-02-02 13:55:00,5.35,5.35,5.35,5.35,79200.0,3.6029,3.6029,3.6029,3.6029,79200.0
2010-02-02 14:00:00,5.35,5.35,5.34,5.35,533600.0,3.6029,3.6029,3.5962,3.6029,533600.0
2010-02-02 14:05:00,5.35,5.35,5.34,5.34,88000.0,3.6029,3.6029,3.5962,3.5962,88000.0
2010-02-02 14:10:00,5.34,5.35,5.34,5.35,163200.0,3.5962,3.6029,3.5962,3.6029,163200.0
2010-02-02 14:15:00,5.35,5.35,5.34,5.34,238400.0,3.6029,3.6029,3.5962,3.5962,238400.0
2010-02-02 14:20:00,5.34,5.35,5.34,5.35,68800.0,3.5962,3.6029,3.5962,3.6029,68800.0
2010-02-02 14:25:00,5.35,5.35,5.34,5.35,69600.0,3.6029,3.6029,3.5962,3.6029,69600.0
2010-02-02 14:30:00,5.35,5.35,5.34,5.34,241600.0,3.6029,3.6029,3.5962,3.5962,241600.0
2010-02-02 14:35:00,5.34,5.35,5.34,5.35,216000.0,3.5962,3.6029,3.5962,3.6029,216000.0
2010-02-02 14:40:00,5.35,5.35,5.34,5.34,108800.0,3.6029,3.6029,3.5962,3.5962,108800.0
2010-02-02 14:45:00,5.34,5.35,5.34,5.34,128800.0,3.5962,3.6029,3.5962,3.5962,128800.0
2010-02-02 14:50:00,5.34,5.35,5.34,5.35,199200.0,3.5962,3.6029,3.5962,3.6029,199200.0
2010-02-02 14:55:00,5.35,5.35,5.35,5.35,429600.0,3.6029,3.6029,3.6029,3.6029,429600.0
2010-02-02 15:00:00,5.35,5.36,5.35,5.35,236800.0,3.6029,3.6097,3.6029,3.6029,236800.0
2010-02-02 15:05:00,5.35,5.36,5.35,5.36,88800.0,3.6029,3.6097,3.6029,3.6097,88800.0
2010-02-02 15:10:00,5.35,5.36,5.35,5.35,792000.0,3.6029,3.6097,3.6029,3.6029,792000.0
2010-02-02 15:15:00,5.35,5.37,5.35,5.37,355200.0,3.6029,3.6164,3.6029,3.6164,355200.0
2010-02-02 15:20:00,5.37,5.38,5.36,5.37,396000.0,3.6164,3.6231,3.6097,3.6164,396000.0
2010-02-02 15:25:00,5.37,5.37,5.37,5.37,222400.0,3.6164,3.6164,3.6164,3.6164,222400.0
2010-02-02 15:30:00,5.37,5.38,5.37,5.37,324800.0,3.6164,3.6231,3.6164,3.6164,324800.0
2010-02-02 15:35:00,5.37,5.38,5.37,5.37,352000.0,3.6164,3.6231,3.6164,3.6164,352000.0
2010-02-02 15:40:00,5.37,5.38,5.37,5.37,452800.0,3.6164,3.6231,3.6164,3.6164,452800.0
2010-02-02 15:45:00,5.37,5.38,5.37,5.38,518400.0,3.6164,3.6231,3.6164,3.6231,518400.0
2010-02-02 15:50:00,5.38,5.38,5.37,5.38,616000.0,3.6231,3.6231,3.6164,3.6231,616000.0
2010-02-02 15:55:00,5.38,5.38,5.37,5.37,773600.0,3.6231,3.6231,3.6164,3.6164,773600.0
2010-02-03 09:30:00,5.35,5.36,5.33,5.35,274400.0,3.6029,3.6097,3.5895,3.6029,274400.0
2010-02-03 09:35:00,5.36,5.38,5.36,5.38,325600.0,3.6097,3.6231,3.6097,3.6231,325600.0
2010-02-03 09:40:00,5.38,5.39,5.38,5.38,112800.0,3.6231,3.6299,3.6231,3.6231,112800.0
2010-02-03 09:45:00,5.38,5.39,5.38,5.38,232000.0,3.6231,3.6299,3.6231,3.6231,232000.0
2010-02-03 09:50:00,5.38,5.39,5.37,5.38,126400.0,3.6231,3.6299,3.6164,3.6231,126400.0
2010-02-03 09:55:00,5.38,5.38,5.37,5.38,148800.0,3.6231,3.6231,3.6164,3.6231,148800.0
2010-02-03 10:00:00,5.37,5.38,5.37,5.38,120000.0,3.6164,3.6231,3.6164,3.6231,120000.0
2010-02-03 10:05:00,5.38,5.39,5.38,5.38,84800.0,3.6231,3.6299,3.6231,3.6231,84800.0
2010-02-03 10:10:00,5.39,5.4,5.38,5.4,243200.0,3.6299,3.6366,3.6231,3.6366,243200.0
2010-02-03 10:15:00,5.4,5.4,5.39,5.39,161600.0,3.6366,3.6366,3.6299,3.6299,161600.0
2010-02-03 10:20:00,5.39,5.4,5.39,5.39,60000.0,3.6299,3.6366,3.6299,3.6299,60000.0
2010-02-03 10:25:00,5.39,5.39,5.38,5.39,100000.0,3.6299,3.6299,3.6231,3.6299,100000.0
2010-02-03 10:30:00,5.38,5.39,5.38,5.39,76800.0,3.6231,3.6299,3.6231,3.6299,76800.0
2010-02-03 10:35:00,5.39,5.39,5.38,5.38,176800.0,3.6299,3.6299,3.6231,3.6231,176800.0
2010-02-03 10:40:00,5.38,5.39,5.38,5.39,46400.0,3.6231,3.6299,3.6231,3.6299,46400.0
2010-02-03 10:45:00,5.38,5.39,5.38,5.39,51200.0,3.6231,3.6299,3.6231,3.6299,51200.0
2010-02-03 10:50:00,5.39,5.39,5.38,5.39,61600.0,3.6299,3.6299,3.6231,3.6299,61600.0
2010-02-03 10:55:00,5.39,5.39,5.38,5.38,55200.0,3.6299,3.6299,3.6231,3.6231,55200.0
2010-02-03 11:00:00,5.38,5.39,5.38,5.39,117600.0,3.6231,3.6299,3.6231,3.6299,117600.0
2010-02-03 11:05:00,5.39,5.4,5.39,5.4,88000.0,3.6299,3.6366,3.6299,3.6366,88000.0
2010-02-03 11:10:00,5.4,5.4,5.39,5.39,66400.0,3.6366,3.6366,3.6299,3.6299,66400.0
2010-02-03 11:15:00,5.39,5.39,5.38,5.39,96800.0,3.6299,3.6299,3.6231,3.6299,96800.0
2010-02-03 11:20:00,5.39,5.39,5.38,5.39,112000.0,3.6299,3.6299,3.6231,3.6299,112000.0
2010-02-03 11:25:00,5.39,5.39,5.38,5.38,266400.0,3.6299,3.6299,3.6231,3.6231,266400.0
2010-02-03 11:30:00,5.38,5.39,5.38,5.38,100800.0,3.6231,3.6299,3.6231,3.6231,100800.0
2010-02-03 11:35:00,5.38,5.38,5.36,5.36,118400.0,3.6231,3.6231,3.6097,3.6097,118400.0
2010-02-03 11:40:00,5.36,5.36,5.36,5.36,40800.0,3.6097,3.6097,3.6097,3.6097,40800.0
2010-02-03 11:45:00,5.36,5.37,5.36,5.37,126400.0,3.6097,3.6164,3.6097,3.6164,126400.0
2010-02-03 11:50:00,5.37,5.37,5.36,5.36,72800.0,3.6164,3.6164,3.6097,3.6097,72800.0
2010-02-03 11:55:00,5.36,5.36,5.35,5.35,248000.0,3.6097,3.6097,3.6029,3.6029,248000.0
2010-02-03 12:00:00,5.35,5.36,5.35,5.36,87200.0,3.6029,3.6097,3.6029,3.6097,87200.0
2010-02-03 12:05:00,5.36,5.36,5.35,5.35,118400.0,3.6097,3.6097,3.6029,3.6029,118400.0
2010-02-03 12:10:00,5.35,5.37,5.35,5.37,140800.0,3.6029,3.6164,3.6029,3.6164,140800.0
2010-02-03 12:15:00,5.37,5.37,5.36,5.36,48800.0,3.6164,3.6164,3.6097,3.6097,48800.0
2010-02-03 12:20:00,5.36,5.37,5.36,5.37,148000.0,3.6097,3.6164,3.6097,3.6164,148000.0
2010-02-03 12:25:00,5.37,5.37,5.36,5.36,108000.0,3.6164,3.6164,3.6097,3.6097,108000.0
2010-02-03 12:30:00,5.36,5.37,5.36,5.36,30400.0,3.6097,3.6164,3.6097,3.6097,30400.0
2010-02-03 12:35:00,5.37,5.37,5.36,5.37,44800.0,3.6164,3.6164,3.6097,3.6164,44800.0
2010-02-03 12:40:00,5.37,5.37,5.37,5.37,117600.0,3.6164,3.6164,3.6164,3.6164,117600.0
2010-02-03 12:45:00,5.37,5.37,5.36,5.36,128000.0,3.6164,3.6164,3.6097,3.6097,128000.0
2010-02-03 12:50:00,5.36,5.37,5.36,5.36,44000.0,3.6097,3.6164,3.6097,3.6097,44000.0
2010-02-03 12:55:00,5.36,5.37,5.36,5.36,61600.0,3.6097,3.6164,3.6097,3.6097,61600.0
2010-02-03 13:00:00,5.36,5.37,5.36,5.37,43200.0,3.6097,3.6164,3.6097,3.6164,43200.0
2010-02-03 13:05:00,5.37,5.38,5.37,5.38,92000.0,3.6164,3.6231,3.6164,3.6231,92000.0
2010-02-03 13:10:00,5.38,5.39,5.38,5.38,211200.0,3.6231,3.6299,3.6231,3.6231,211200.0
2010-02-03 13:15:00,5.38,5.38,5.38,5.38,83200.0,3.6231,3.6231,3.6231,3.6231,83200.0
2010-02-03 13:20:00,5.38,5.39,5.37,5.37,85600.0,3.6231,3.6299,3.6164,3.6164,85600.0
2010-02-03 13:25:00,5.37,5.38,5.37,5.37,21600.0,3.6164,3.6231,3.6164,3.6164,21600.0
2010-02-03 13:30:00,5.37,5.38,5.37,5.38,74400.0,3.6164,3.6231,3.6164,3.6231,74400.0
2010-02-03 13:35:00,5.38,5.38,5.37,5.37,106400.0,3.6231,3.6231,3.6164,3.6164,106400.0
2010-02-03 13:40:00,5.37,5.38,5.37,5.37,35200.0,3.6164,3.6231,3.6164,3.6164,35200.0
2010-02-03 13:45:00,5.37,5.37,5.37,5.37,40000.0,3.6164,3.6164,3.6164,3.6164,40000.0
2010-02-03 13:50:00,5.37,5.37,5.36,5.36,105600.0,3.6164,3.6164,3.6097,3.6097,105600.0
2010-02-03 13:55:00,5.36,5.37,5.36,5.36,178400.0,3.6097,3.6164,3.6097,3.6097,178400.0
2010-02-03 14:00:00,5.37,5.37,5.36,5.36,84000.0,3.6164,3.6164,3.6097,3.6097,84000.0
2010-02-03 14:05:00,5.37,5.37,5.36,5.36,39200.0,3.6164,3.6164,3.6097,3.6097,39200.0
2010-02-03 14:10:00,5.36,5.36,5.36,5.36,32800.0,3.6097,3.6097,3.6097,3.6097,32800.0
2010-02-03 14:15:00,5.36,5.37,5.36,5.37,32800.0,3.6097,3.6164,3.6097,3.6164,32800.0
2010-02-03 14:20:00,5.37,5.37,5.36,5.37,122400.0,3.6164,3.6164,3.6097,3.6164,122400.0
2010-02-03 14:25:00,5.37,5.37,5.36,5.37,73600.0,3.6164,3.6164,3.6097,3.6164,73600.0
2010-02-03 14:30:00,5.37,5.37,5.36,5.37,147200.0,3.6164,3.6164,3.6097,3.6164,147200.0
2010-02-03 14:35:00,5.37,5.37,5.37,5.37,68800.0,3.6164,3.6164,3.6164,3.6164,68800.0
2010-02-03 14:40:00,5.37,5.37,5.37,5.37,123200.0,3.6164,3.6164,3.6164,3.6164,123200.0
2010-02-03 14:45:00,5.37,5.37,5.37,5.37,54400.0,3.6164,3.6164,3.6164,3.6164,54400.0
2010-02-03 14:50:00,5.37,5.38,5.37,5.38,48000.0,3.6164,3.6231,3.6164,3.6231,48000.0
2010-02-03 14:55:00,5.38,5.38,5.37,5.37,62400.0,3.6231,3.6231,3.6164,3.6164,62400.0
2010-02-03 15:00:00,5.37,5.38,5.37,5.38,97600.0,3.6164,3.6231,3.6164,3.6231,97600.0
2010-02-03 15:05:00,5.38,5.38,5.37,5.37,234400.0,3.6231,3.6231,3.6164,3.6164,234400.0
2010-02-03 15:10:00,5.37,5.37,5.37,5.37,96800.0,3.6164,3.6164,3.6164,3.6164,96800.0
2010-02-03 15:15:00,5.37,5.37,5.37,5.37,63200.0,3.6164,3.6164,3.6164,3.6164,63200.0
2010-02-03 15:20:00,5.37,5.38,5.37,5.37,178400.0,3.6164,3.6231,3.6164,3.6164,178400.0
2010-02-03 15:25:00,5.37,5.38,5.37,5.37,168800.0,3.6164,3.6231,3.6164,3.6164,168800.0
2010-02-03 15:30:00,5.37,5.38,5.37,5.38,59200.0,3.6164,3.6231,3.6164,3.6231,59200.0
2010-02-03 15:35:00,5.38,5.38,5.38,5.38,44800.0,3.6231,3.6231,3.6231,3.6231,44800.0
2010-02-03 15:40:00,5.38,5.39,5.38,5.38,236000.0,3.6231,3.6299,3.6231,3.6231,236000.0
2010-02-03 15:45:00,5.39,5.39,5.38,5.38,208000.0,3.6299,3.6299,3.6231,3.6231,208000.0
2010-02-03 15:50:00,5.38,5.38,5.38,5.38,284800.0,3.6231,3.6231,3.6231,3.6231,284800.0
2010-02-03 15:55:00,5.38,5.38,5.38,5.38,499200.0,3.6231,3.6231,3.6231,3.6231,499200.0
2010-02-04 09:30:00,5.35,5.35,5.32,5.33,147200.0,3.6029,3.6029,3.5827,3.5895,147200.0
2010-02-04 09:35:00,5.33,5.36,5.33,5.36,218400.0,3.5895,3.6097,3.5895,3.6097,218400.0
2010-02-04 09:40:00,5.36,5.36,5.35,5.35,207200.0,3.6097,3.6097,3.6029,3.6029,207200.0
2010-02-04 09:45:00,5.34,5.34,5.31,5.32,301600.0,3.5962,3.5962,3.576,3.5827,301600.0
2010-02-04 09:50:00,5.32,5.33,5.29,5.3,140800.0,3.5827,3.5895,3.5625,3.5693,140800.0
2010-02-04 09:55:00,5.3,5.3,5.28,5.28,81600.0,3.5693,3.5693,3.5558,3.5558,81600.0
2010-02-04 10:00:00,5.28,5.3,5.28,5.3,131200.0,3.5558,3.5693,3.5558,3.5693,131200.0
2010-02-04 10:05:00,5.3,5.31,5.29,5.29,618400.0,3.5693,3.576,3.5625,3.5625,618400.0
2010-02-04 10:10:00,5.29,5.29,5.27,5.28,179200.0,3.5625,3.5625,3.5491,3.5558,179200.0
2010-02-04 10:15:00,5.28,5.29,5.27,5.29,124000.0,3.5558,3.5625,3.5491,3.5625,124000.0
2010-02-04 10:20:00,5.29,5.3,5.28,5.29,165600.0,3.5625,3.5693,3.5558,3.5625,165600.0
2010-02-04 10:25:00,5.29,5.29,5.28,5.29,203200.0,3.5625,3.5625,3.5558,3.5625,203200.0
2010-02-04 10:30:00,5.29,5.31,5.28,5.28,204000.0,3.5625,3.576,3.5558,3.5558,204000.0
2010-02-04 10:35:00,5.29,5.3,5.28,5.29,161600.0,3.5625,3.5693,3.5558,3.5625,161600.0
2010-02-04 10:40:00,5.29,5.29,5.28,5.29,44000.0,3.5625,3.5625,3.5558,3.5625,44000.0
2010-02-04 10:45:00,5.28,5.28,5.27,5.28,54400.0,3.5558,3.5558,3.5491,3.5558,54400.0
2010-02-04 10:50:00,5.28,5.28,5.27,5.27,19200.0,3.5558,3.5558,3.5491,3.5491,19200.0
2010-02-04 10:55:00,5.28,5.28,5.27,5.27,135200.0,3.5558,3.5558,3.5491,3.5491,135200.0
2010-02-04 11:00:00,5.27,5.27,5.27,5.27,68000.0,3.5491,3.5491,3.5491,3.5491,68000.0
2010-02-04 11:05:00,5.27,5.28,5.27,5.28,28000.0,3.5491,3.5558,3.5491,3.5558,28000.0
2010-02-04 11:10:00,5.27,5.29,5.27,5.28,35200.0,3.5491,3.5625,3.5491,3.5558,35200.0
2010-02-04 11:15:00,5.28,5.28,5.27,5.28,57600.0,3.5558,3.5558,3.5491,3.5558,57600.0
2010-02-04 11:20:00,5.28,5.28,5.27,5.27,29600.0,3.5558,3.5558,3.5491,3.5491,29600.0
2010-02-04 11:25:00,5.27,5.28,5.27,5.28,18400.0,3.5491,3.5558,3.5491,3.5558,18400.0
2010-02-04 11:30:00,5.28,5.28,5.27,5.27,23200.0,3.5558,3.5558,3.5491,3.5491,23200.0
2010-02-04 11:35:00,5.27,5.27,5.27,5.27,96800.0,3.5491,3.5491,3.5491,3.5491,96800.0
2010-02-04 11:40:00,5.27,5.27,5.26,5.27,43200.0,3.5491,3.5491,3.5423,3.5491,43200.0
2010-02-04 11:45:00,5.27,5.28,5.27,5.28,33600.0,3.5491,3.5558,3.5491,3.5558,33600.0
2010-02-04 11:50:00,5.28,5.28,5.28,5.28,18400.0,3.5558,3.5558,3.5558,3.5558,18400.0
2010-02-04 11:55:00,5.28,5.28,5.28,5.28,32000.0,3.5558,3.5558,3.5558,3.5558,32000.0
2010-02-04 12:00:00,5.28,5.28,5.27,5.27,36800.0,3.5558,3.5558,3.5491,3.5491,36800.0
2010-02-04 12:05:00,5.27,5.28,5.27,5.27,40000.0,3.5491,3.5558,3.5491,3.5491,40000.0
2010-02-04 12:10:00,5.27,5.28,5.27,5.27,32800.0,3.5491,3.5558,3.5491,3.5491,32800.0
2010-02-04 12:15:00,5.27,5.27,5.27,5.27,49600.0,3.5491,3.5491,3.5491,3.5491,49600.0
2010-02-04 12:20:00,5.27,5.27,5.26,5.26,32800.0,3.5491,3.5491,3.5423,3.5423,32800.0
2010-02-04 12:25:00,5.26,5.27,5.26,5.27,63200.0,3.5423,3.5491,3.5423,3.5491,63200.0
2010-02-04 12:30:00,5.27,5.27,5.27,5.27,31200.0,3.5491,3.5491,3.5491,3.5491,31200.0
2010-02-04 12:35:00,5.27,5.28,5.27,5.28,154400.0,3.5491,3.5558,3.5491,3.5558,154400.0
2010-02-04 12:40:00,5.28,5.28,5.26,5.27,163200.0,3.5558,3.5558,3.5423,3.5491,163200.0
2010-02-04 12:45:00,5.27,5.27,5.26,5.27,229600.0,3.5491,3.5491,3.5423,3.5491,229600.0
2010-02-04 12:50:00,5.27,5.28,5.27,5.27,180000.0,3.5491,3.5558,3.5491,3.5491,180000.0
2010-02-04 12:55:00,5.27,5.27,5.27,5.27,18400.0,3.5491,3.5491,3.5491,3.5491,18400.0
2010-02-04 13:00:00,5.28,5.28,5.27,5.27,33600.0,3.5558,3.5558,3.5491,3.5491,33600.0
2010-02-04 13:05:00,5.27,5.27,5.27,5.27,37600.0,3.5491,3.5491,3.5491,3.5491,37600.0
2010-02-04 13:10:00,5.27,5.27,5.27,5.27,11200.0,3.5491,3.5491,3.5491,3.5491,11200.0
2010-02-04 13:15:00,5.27,5.27,5.27,5.27,27200.0,3.5491,3.5491,3.5491,3.5491,27200.0
2010-02-04 13:20:00,5.27,5.27,5.27,5.27,72000.0,3.5491,3.5491,3.5491,3.5491,72000.0
2010-02-04 13:25:00,5.27,5.27,5.27,5.27,16800.0,3.5491,3.5491,3.5491,3.5491,16800.0
2010-02-04 13:30:00,5.27,5.27,5.27,5.27,420000.0,3.5491,3.5491,3.5491,3.5491,420000.0
2010-02-04 13:35:00,5.27,5.27,5.26,5.27,93600.0,3.5491,3.5491,3.5423,3.5491,93600.0
2010-02-04 13:40:00,5.27,5.27,5.26,5.26,74400.0,3.5491,3.5491,3.5423,3.5423,74400.0
2010-02-04 13:45:00,5.26,5.27,5.25,5.27,102400.0,3.5423,3.5491,3.5356,3.5491,102400.0
2010-02-04 13:50:00,5.27,5.27,5.26,5.27,136000.0,3.5491,3.5491,3.5423,3.5491,136000.0
2010-02-04 13:55:00,5.27,5.27,5.26,5.27,84800.0,3.5491,3.5491,3.5423,3.5491,84800.0
2010-02-04 14:00:00,5.27,5.27,5.27,5.27,94400.0,3.5491,3.5491,3.5491,3.5491,94400.0
2010-02-04 14:05:00,5.27,5.27,5.26,5.27,212000.0,3.5491,3.5491,3.5423,3.5491,212000.0
2010-02-04 14:10:00,5.27,5.28,5.27,5.27,172800.0,3.5491,3.5558,3.5491,3.5491,172800.0
2010-02-04 14:15:00,5.27,5.28,5.27,5.28,358400.0,3.5491,3.5558,3.5491,3.5558,358400.0
2010-02-04 14:20:00,5.28,5.29,5.28,5.29,215200.0,3.5558,3.5625,3.5558,3.5625,215200.0
2010-02-04 14:25:00,5.29,5.3,5.29,5.29,193600.0,3.5625,3.5693,3.5625,3.5625,193600.0
2010-02-04 14:30:00,5.28,5.3,5.28,5.29,253600.0,3.5558,3.5693,3.5558,3.5625,253600.0
2010-02-04 14:35:00,5.29,5.3,5.29,5.29,172000.0,3.5625,3.5693,3.5625,3.5625,172000.0
2010-02-04 14:40:00,5.29,5.29,5.28,5.29,148800.0,3.5625,3.5625,3.5558,3.5625,148800.0
2010-02-04 14:45:00,5.29,5.29,5.29,5.29,48000.0,3.5625,3.5625,3.5625,3.5625,48000.0
2010-02-04 14:50:00,5.29,5.3,5.29,5.29,134400.0,3.5625,3.5693,3.5625,3.5625,134400.0
2010-02-04 14:55:00,5.29,5.3,5.29,5.3,189600.0,3.5625,3.5693,3.5625,3.5693,189600.0
2010-02-04 15:00:00,5.3,5.3,5.29,5.29,161600.0,3.5693,3.5693,3.5625,3.5625,161600.0
2010-02-04 15:05:00,5.29,5.29,5.28,5.28,116800.0,3.5625,3.5625,3.5558,3.5558,116800.0
2010-02-04 15:10:00,5.28,5.29,5.27,5.29,204800.0,3.5558,3.5625,3.5491,3.5625,204800.0
2010-02-04 15:15:00,5.28,5.29,5.27,5.27,142400.0,3.5558,3.5625,3.5491,3.5491,142400.0
2010-02-04 15:20:00,5.27,5.28,5.27,5.27,172800.0,3.5491,3.5558,3.5491,3.5491,172800.0
2010-02-04 15:25:00,5.27,5.28,5.27,5.27,136000.0,3.5491,3.5558,3.5491,3.5491,136000.0
2010-02-04 15:30:00,5.27,5.28,5.27,5.28,195200.0,3.5491,3.5558,3.5491,3.5558,195200.0
2010-02-04 15:35:00,5.28,5.28,5.27,5.27,567200.0,3.5558,3.5558,3.5491,3.5491,567200.0
2010-02-04 15:40:00,5.27,5.28,5.27,5.27,219200.0,3.5491,3.5558,3.5491,3.5491,219200.0
2010-02-04 15:45:00,5.27,5.27,5.26,5.26,168800.0,3.5491,3.5491,3.5423,3.5423,168800.0
2010-02-04 15:50:00,5.26,5.28,5.26,5.27,284800.0,3.5423,3.5558,3.5423,3.5491,284800.0
2010-02-04 15:55:00,5.27,5.27,5.27,5.27,723200.0,3.5491,3.5491,3.5491,3.5491,723200.0
2010-02-05 09:30:00,5.29,5.34,5.29,5.29,216000.0,3.5625,3.5962,3.5625,3.5625,216000.0
2010-02-05 09:35:00,5.28,5.3,5.27,5.27,152000.0,3.5558,3.5693,3.5491,3.5491,152000.0
2010-02-05 09:40:00,5.27,5.28,5.27,5.27,128000.0,3.5491,3.5558,3.5491,3.5491,128000.0
2010-02-05 09:45:00,5.27,5.28,5.27,5.27,281600.0,3.5491,3.5558,3.5491,3.5491,281600.0
2010-02-05 09:50:00,5.27,5.29,5.27,5.27,409600.0,3.5491,3.5625,3.5491,3.5491,409600.0
2010-02-05 09:55:00,5.27,5.27,5.25,5.25,152000.0,3.5491,3.5491,3.5356,3.5356,152000.0
2010-02-05 10:00:00,5.26,5.26,5.25,5.25,78400.0,3.5423,3.5423,3.5356,3.5356,78400.0
2010-02-05 10:05:00,5.25,5.25,5.22,5.23,202400.0,3.5356,3.5356,3.5154,3.5221,202400.0
2010-02-05 10:10:00,5.23,5.24,5.22,5.23,82400.0,3.5221,3.5289,3.5154,3.5221,82400.0
2010-02-05 10:15:00,5.23,5.24,5.22,5.22,52800.0,3.5221,3.5289,3.5154,3.5154,52800.0
2010-02-05 10:20:00,5.23,5.25,5.23,5.25,95200.0,3.5221,3.5356,3.5221,3.5356,95200.0
2010-02-05 10:25:00,5.25,5.27,5.24,5.27,284000.0,3.5356,3.5491,3.5289,3.5491,284000.0
2010-02-05 10:30:00,5.27,5.29,5.27,5.29,108000.0,3.5491,3.5625,3.5491,3.5625,108000.0
2010-02-05 10:35:00,5.29,5.29,5.28,5.28,151200.0,3.5625,3.5625,3.5558,3.5558,151200.0
2010-02-05 10:40:00,5.28,5.3,5.28,5.29,128000.0,3.5558,3.5693,3.5558,3.5625,128000.0
2010-02-05 10:45:00,5.29,5.29,5.29,5.29,55200.0,3.5625,3.5625,3.5625,3.5625,55200.0
2010-02-05 10:50:00,5.29,5.29,5.29,5.29,36000.0,3.5625,3.5625,3.5625,3.5625,36000.0
2010-02-05 10:55:00,5.29,5.29,5.28,5.28,68000.0,3.5625,3.5625,3.5558,3.5558,68000.0
2010-02-05 11:00:00,5.28,5.28,5.27,5.28,104000.0,3.5558,3.5558,3.5491,3.5558,104000.0
2010-02-05 11:05:00,5.28,5.28,5.27,5.28,76000.0,3.5558,3.5558,3.5491,3.5558,76000.0
2010-02-05 11:10:00,5.28,5.28,5.28,5.28,105600.0,3.5558,3.5558,3.5558,3.5558,105600.0
2010-02-05 11:15:00,5.28,5.29,5.28,5.29,67200.0,3.5558,3.5625,3.5558,3.5625,67200.0
2010-02-05 11:20:00,5.29,5.29,5.28,5.28,55200.0,3.5625,3.5625,3.5558,3.5558,55200.0
2010-02-05 11:25:00,5.28,5.28,5.28,5.28,64800.0,3.5558,3.5558,3.5558,3.5558,64800.0
2010-02-05 11:30:00,5.28,5.28,5.27,5.28,76800.0,3.5558,3.5558,3.5491,3.5558,76800.0
2010-02-05 11:35:00,5.27,5.28,5.27,5.28,104000.0,3.5491,3.5558,3.5491,3.5558,104000.0
2010-02-05 11:40:00,5.27,5.28,5.25,5.26,53600.0,3.5491,3.5558,3.5356,3.5423,53600.0
2010-02-05 11:45:00,5.26,5.27,5.26,5.27,104800.0,3.5423,3.5491,3.5423,3.5491,104800.0
2010-02-05 11:50:00,5.27,5.27,5.26,5.26,79200.0,3.5491,3.5491,3.5423,3.5423,79200.0
2010-02-05 11:55:00,5.27,5.27,5.25,5.25,56800.0,3.5491,3.5491,3.5356,3.5356,56800.0
2010-02-05 12:00:00,5.25,5.26,5.25,5.25,1105600.0,3.5356,3.5423,3.5356,3.5356,1105600.0
2010-02-05 12:05:00,5.25,5.26,5.24,5.25,140800.0,3.5356,3.5423,3.5289,3.5356,140800.0
2010-02-05 12:10:00,5.25,5.25,5.23,5.23,30400.0,3.5356,3.5356,3.5221,3.5221,30400.0
2010-02-05 12:15:00,5.23,5.25,5.23,5.25,26400.0,3.5221,3.5356,3.5221,3.5356,26400.0
2010-02-05 12:20:00,5.25,5.26,5.24,5.24,253600.0,3.5356,3.5423,3.5289,3.5289,253600.0
2010-02-05 12:25:00,5.24,5.25,5.24,5.25,72800.0,3.5289,3.5356,3.5289,3.5356,72800.0
2010-02-05 12:30:00,5.25,5.25,5.24,5.24,48000.0,3.5356,3.5356,3.5289,3.5289,48000.0
2010-02-05 12:35:00,5.24,5.24,5.23,5.23,29600.0,3.5289,3.5289,3.5221,3.5221,29600.0
2010-02-05 12:40:00,5.23,5.24,5.22,5.24,68800.0,3.5221,3.5289,3.5154,3.5289,68800.0
2010-02-05 12:45:00,5.24,5.24,5.24,5.24,5600.0,3.5289,3.5289,3.5289,3.5289,5600.0
2010-02-05 12:50:00,5.24,5.24,5.23,5.24,58400.0,3.5289,3.5289,3.5221,3.5289,58400.0
2010-02-05 12:55:00,5.24,5.25,5.24,5.25,22400.0,3.5289,3.5356,3.5289,3.5356,22400.0
2010-02-05 13:00:00,5.25,5.25,5.24,5.25,43200.0,3.5356,3.5356,3.5289,3.5356,43200.0
2010-02-05 13:05:00,5.24,5.24,5.23,5.23,83200.0,3.5289,3.5289,3.5221,3.5221,83200.0
2010-02-05 13:10:00,5.23,5.24,5.23,5.23,60000.0,3.5221,3.5289,3.5221,3.5221,60000.0
2010-02-05 13:15:00,5.23,5.23,5.23,5.23,32000.0,3.5221,3.5221,3.5221,3.5221,32000.0
2010-02-05 13:20:00,5.23,5.23,5.21,5.21,48000.0,3.5221,3.5221,3.5087,3.5087,48000.0
2010-02-05 13:25:00,5.21,5.21,5.21,5.21,58400.0,3.5087,3.5087,3.5087,3.5087,58400.0
2010-02-05 13:30:00,5.21,5.21,5.21,5.21,201600.0,3.5087,3.5087,3.5087,3.5087,201600.0
2010-02-05 13:35:00,5.21,5.21,5.19,5.19,176800.0,3.5087,3.5087,3.4952,3.4952,176800.0
2010-02-05 13:40:00,5.19,5.19,5.18,5.18,64800.0,3.4952,3.4952,3.4884,3.4884,64800.0
2010-02-05 13:45:00,5.18,5.18,5.18,5.18,40800.0,3.4884,3.4884,3.4884,3.4884,40800.0
2010-02-05 13:50:00,5.19,5.19,5.18,5.18,48000.0,3.4952,3.4952,3.4884,3.4884,48000.0
2010-02-05 13:55:00,5.18,5.18,5.17,5.17,61600.0,3.4884,3.4884,3.4817,3.4817,61600.0
2010-02-05 14:00:00,5.17,5.19,5.17,5.19,80800.0,3.4817,3.4952,3.4817,3.4952,80800.0
2010-02-05 14:05:00,5.19,5.2,5.19,5.2,235200.0,3.4952,3.5019,3.4952,3.5019,235200.0
2010-02-05 14:10:00,5.2,5.2,5.19,5.2,103200.0,3.5019,3.5019,3.4952,3.5019,103200.0
2010-02-05 14:15:00,5.2,5.22,5.2,5.21,465600.0,3.5019,3.5154,3.5019,3.5087,465600.0
2010-02-05 14:20:00,5.22,5.22,5.21,5.21,163200.0,3.5154,3.5154,3.5087,3.5087,163200.0
2010-02-05 14:25:00,5.21,5.22,5.21,5.22,122400.0,3.5087,3.5154,3.5087,3.5154,122400.0
2010-02-05 14:30:00,5.22,5.23,5.21,5.23,116000.0,3.5154,3.5221,3.5087,3.5221,116000.0
2010-02-05 14:35:00,5.23,5.24,5.23,5.23,580000.0,3.5221,3.5289,3.5221,3.5221,580000.0
2010-02-05 14:40:00,5.24,5.24,5.23,5.23,401600.0,3.5289,3.5289,3.5221,3.5221,401600.0
2010-02-05 14:45:00,5.23,5.23,5.22,5.23,302400.0,3.5221,3.5221,3.5154,3.5221,302400.0
2010-02-05 14:50:00,5.23,5.24,5.23,5.23,358400.0,3.5221,3.5289,3.5221,3.5221,358400.0
2010-02-05 14:55:00,5.23,5.23,5.22,5.22,68800.0,3.5221,3.5221,3.5154,3.5154,68800.0
2010-02-05 15:00:00,5.22,5.23,5.22,5.23,180800.0,3.5154,3.5221,3.5154,3.5221,180800.0
2010-02-05 15:05:00,5.23,5.26,5.23,5.26,600800.0,3.5221,3.5423,3.5221,3.5423,600800.0
2010-02-05 15:10:00,5.26,5.28,5.25,5.27,316800.0,3.5423,3.5558,3.5356,3.5491,316800.0
2010-02-05 15:15:00,5.28,5.28,5.25,5.25,320000.0,3.5558,3.5558,3.5356,3.5356,320000.0
2010-02-05 15:20:00,5.25,5.26,5.23,5.24,373600.0,3.5356,3.5423,3.5221,3.5289,373600.0
2010-02-05 15:25:00,5.24,5.24,5.23,5.24,195200.0,3.5289,3.5289,3.5221,3.5289,195200.0
2010-02-05 15:30:00,5.24,5.25,5.24,5.24,344800.0,3.5289,3.5356,3.5289,3.5289,344800.0
2010-02-05 15:35:00,5.25,5.25,5.24,5.24,232000.0,3.5356,3.5356,3.5289,3.5289,232000.0
2010-02-05 15:40:00,5.24,5.24,5.24,5.24,204800.0,3.5289,3.5289,3.5289,3.5289,204800.0
2010-02-05 15:45:00,5.24,5.24,5.23,5.23,429600.0,3.5289,3.5289,3.5221,3.5221,429600.0
2010-02-05 15:50:00,5.23,5.25,5.23,5.24,372800.0,3.5221,3.5356,3.5221,3.5289,372800.0
2010-02-05 15:55:00,5.24,5.25,5.24,5.24,1685600.0,3.5289,3.5356,3.5289,3.5289,1685600.0
2010-02-08 09:30:00,5.25,5.25,5.17,5.17,150400.0,3.5356,3.5356,3.4817,3.4817,150400.0
2010-02-08 09:35:00,5.18,5.2,5.18,5.19,57600.0,3.4884,3.5019,3.4884,3.4952,57600.0
2010-02-08 09:40:00,5.19,5.21,5.19,5.19,87200.0,3.4952,3.5087,3.4952,3.4952,87200.0
2010-02-08 09:45:00,5.19,5.19,5.18,5.18,172800.0,3.4952,3.4952,3.4884,3.4884,172800.0
2010-02-08 09:50:00,5.18,5.2,5.17,5.2,110400.0,3.4884,3.5019,3.4817,3.5019,110400.0
2010-02-08 09:55:00,5.2,5.21,5.2,5.21,352000.0,3.5019,3.5087,3.5019,3.5087,352000.0
2010-02-08 10:00:00,5.21,5.24,5.21,5.23,254400.0,3.5087,3.5289,3.5087,3.5221,254400.0
2010-02-08 10:05:00,5.24,5.25,5.23,5.24,88000.0,3.5289,3.5356,3.5221,3.5289,88000.0
2010-02-08 10:10:00,5.24,5.25,5.24,5.24,187200.0,3.5289,3.5356,3.5289,3.5289,187200.0
2010-02-08 10:15:00,5.24,5.25,5.23,5.23,80800.0,3.5289,3.5356,3.5221,3.5221,80800.0
2010-02-08 10:20:00,5.24,5.24,5.21,5.22,104800.0,3.5289,3.5289,3.5087,3.5154,104800.0
2010-02-08 10:25:00,5.22,5.23,5.21,5.21,148800.0,3.5154,3.5221,3.5087,3.5087,148800.0
2010-02-08 10:30:00,5.22,5.22,5.2,5.21,125600.0,3.5154,3.5154,3.5019,3.5087,125600.0
2010-02-08 10:35:00,5.21,5.22,5.19,5.19,166400.0,3.5087,3.5154,3.4952,3.4952,166400.0
2010-02-08 10:40:00,5.19,5.2,5.19,5.2,144800.0,3.4952,3.5019,3.4952,3.5019,144800.0
2010-02-08 10:45:00,5.2,5.2,5.19,5.2,137600.0,3.5019,3.5019,3.4952,3.5019,137600.0
2010-02-08 10:50:00,5.2,5.21,5.19,5.19,137600.0,3.5019,3.5087,3.4952,3.4952,137600.0
2010-02-08 10:55:00,5.19,5.2,5.19,5.2,119200.0,3.4952,3.5019,3.4952,3.5019,119200.0
2010-02-08 11:00:00,5.2,5.22,5.2,5.21,139200.0,3.5019,3.5154,3.5019,3.5087,139200.0
2010-02-08 11:05:00,5.21,5.21,5.2,5.21,115200.0,3.5087,3.5087,3.5019,3.5087,115200.0
2010-02-08 11:10:00,5.21,5.23,5.21,5.23,190400.0,3.5087,3.5221,3.5087,3.5221,190400.0
2010-02-08 11:15:00,5.22,5.23,5.2,5.2,123200.0,3.5154,3.5221,3.5019,3.5019,123200.0
2010-02-08 11:20:00,5.2,5.21,5.2,5.21,74400.0,3.5019,3.5087,3.5019,3.5087,74400.0
2010-02-08 11:25:00,5.2,5.21,5.2,5.2,103200.0,3.5019,3.5087,3.5019,3.5019,103200.0
2010-02-08 11:30:00,5.2,5.2,5.2,5.2,146400.0,3.5019,3.5019,3.5019,3.5019,146400.0
2010-02-08 11:35:00,5.2,5.21,5.2,5.21,104000.0,3.5019,3.5087,3.5019,3.5087,104000.0
2010-02-08 11:40:00,5.21,5.21,5.2,5.2,125600.0,3.5087,3.5087,3.5019,3.5019,125600.0
2010-02-08 11:45:00,5.2,5.21,5.2,5.21,204000.0,3.5019,3.5087,3.5019,3.5087,204000.0
2010-02-08 11:50:00,5.21,5.21,5.2,5.21,156800.0,3.5087,3.5087,3.5019,3.5087,156800.0
2010-02-08 11:55:00,5.21,5.21,5.2,5.21,83200.0,3.5087,3.5087,3.5019,3.5087,83200.0
2010-02-08 12:00:00,5.21,5.21,5.2,5.2,96800.0,3.5087,3.5087,3.5019,3.5019,96800.0
2010-02-08 12:05:00,5.2,5.21,5.2,5.21,116000.0,3.5019,3.5087,3.5019,3.5087,116000.0
2010-02-08 12:10:00,5.21,5.21,5.21,5.21,106400.0,3.5087,3.5087,3.5087,3.5087,106400.0
2010-02-08 12:15:00,5.21,5.22,5.21,5.22,98400.0,3.5087,3.5154,3.5087,3.5154,98400.0
2010-02-08 12:20:00,5.22,5.22,5.21,5.21,50400.0,3.5154,3.5154,3.5087,3.5087,50400.0
2010-02-08 12:25:00,5.22,5.22,5.21,5.22,68800.0,3.5154,3.5154,3.5087,3.5154,68800.0
2010-02-08 12:30:00,5.22,5.22,5.21,5.22,68000.0,3.5154,3.5154,3.5087,3.5154,68000.0
2010-02-08 12:35:00,5.22,5.22,5.21,5.22,220800.0,3.5154,3.5154,3.5087,3.5154,220800.0
2010-02-08 12:40:00,5.22,5.23,5.22,5.23,124000.0,3.5154,3.5221,3.5154,3.5221,124000.0
2010-02-08 12:45:00,5.23,5.23,5.21,5.21,73600.0,3.5221,3.5221,3.5087,3.5087,73600.0
2010-02-08 12:50:00,5.21,5.21,5.21,5.21,121600.0,3.5087,3.5087,3.5087,3.5087,121600.0
2010-02-08 12:55:00,5.22,5.22,5.22,5.22,60000.0,3.5154,3.5154,3.5154,3.5154,60000.0
2010-02-08 13:00:00,5.22,5.22,5.21,5.21,109600.0,3.5154,3.5154,3.5087,3.5087,109600.0
2010-02-08 13:05:00,5.21,5.21,5.21,5.21,141600.0,3.5087,3.5087,3.5087,3.5087,141600.0
2010-02-08 13:10:00,5.21,5.21,5.2,5.21,105600.0,3.5087,3.5087,3.5019,3.5087,105600.0
2010-02-08 13:15:00,5.21,5.21,5.2,5.21,212000.0,3.5087,3.5087,3.5019,3.5087,212000.0
2010-02-08 13:20:00,5.21,5.21,5.2,5.2,133600.0,3.5087,3.5087,3.5019,3.5019,133600.0
2010-02-08 13:25:00,5.2,5.21,5.2,5.2,112000.0,3.5019,3.5087,3.5019,3.5019,112000.0
2010-02-08 13:30:00,5.2,5.2,5.19,5.19,177600.0,3.5019,3.5019,3.4952,3.4952,177600.0
2010-02-08 13:35:00,5.19,5.2,5.19,5.19,110400.0,3.4952,3.5019,3.4952,3.4952,110400.0
2010-02-08 13:40:00,5.19,5.2,5.19,5.2,124000.0,3.4952,3.5019,3.4952,3.5019,124000.0
2010-02-08 13:45:00,5.2,5.2,5.19,5.2,109600.0,3.5019,3.5019,3.4952,3.5019,109600.0
2010-02-08 13:50:00,5.2,5.2,5.19,5.19,127200.0,3.5019,3.5019,3.4952,3.4952,127200.0
2010-02-08 13:55:00,5.19,5.19,5.19,5.19,100800.0,3.4952,3.4952,3.4952,3.4952,100800.0
2010-02-08 14:00:00,5.19,5.2,5.19,5.2,134400.0,3.4952,3.5019,3.4952,3.5019,134400.0
2010-02-08 14:05:00,5.2,5.2,5.19,5.2,127200.0,3.5019,3.5019,3.4952,3.5019,127200.0
2010-02-08 14:10:00,5.2,5.2,5.19,5.2,117600.0,3.5019,3.5019,3.4952,3.5019,117600.0
2010-02-08 14:15:00,5.21,5.21,5.2,5.2,98400.0,3.5087,3.5087,3.5019,3.5019,98400.0
2010-02-08 14:20:00,5.2,5.2,5.2,5.2,109600.0,3.5019,3.5019,3.5019,3.5019,109600.0
2010-02-08 14:25:00,5.2,5.2,5.2,5.2,91200.0,3.5019,3.5019,3.5019,3.5019,91200.0
2010-02-08 14:30:00,5.2,5.2,5.19,5.19,116800.0,3.5019,3.5019,3.4952,3.4952,116800.0
2010-02-08 14:35:00,5.19,5.19,5.17,5.18,197600.0,3.4952,3.4952,3.4817,3.4884,197600.0
2010-02-08 14:40:00,5.18,5.19,5.18,5.19,82400.0,3.4884,3.4952,3.4884,3.4952,82400.0
2010-02-08 14:45:00,5.18,5.19,5.18,5.18,79200.0,3.4884,3.4952,3.4884,3.4884,79200.0
2010-02-08 14:50:00,5.18,5.19,5.18,5.18,104800.0,3.4884,3.4952,3.4884,3.4884,104800.0
2010-02-08 14:55:00,5.18,5.18,5.17,5.17,104000.0,3.4884,3.4884,3.4817,3.4817,104000.0
2010-02-08 15:00:00,5.17,5.18,5.16,5.17,258400.0,3.4817,3.4884,3.475,3.4817,258400.0
2010-02-08 15:05:00,5.18,5.18,5.17,5.17,133600.0,3.4884,3.4884,3.4817,3.4817,133600.0
2010-02-08 15:10:00,5.17,5.17,5.17,5.17,126400.0,3.4817,3.4817,3.4817,3.4817,126400.0
2010-02-08 15:15:00,5.17,5.17,5.16,5.16,84800.0,3.4817,3.4817,3.475,3.475,84800.0
2010-02-08 15:20:00,5.16,5.17,5.16,5.17,167200.0,3.475,3.4817,3.475,3.4817,167200.0
2010-02-08 15:25:00,5.17,5.17,5.16,5.17,218400.0,3.4817,3.4817,3.475,3.4817,218400.0
2010-02-08 15:30:00,5.17,5.17,5.16,5.17,292800.0,3.4817,3.4817,3.475,3.4817,292800.0
2010-02-08 15:35:00,5.17,5.17,5.17,5.17,280800.0,3.4817,3.4817,3.4817,3.4817,280800.0
2010-02-08 15:40:00,5.17,5.17,5.17,5.17,436000.0,3.4817,3.4817,3.4817,3.4817,436000.0
2010-02-08 15:45:00,5.17,5.17,5.15,5.15,437600.0,3.4817,3.4817,3.4682,3.4682,437600.0
2010-02-08 15:50:00,5.15,5.16,5.14,5.14,348800.0,3.4682,3.475,3.4615,3.4615,348800.0
2010-02-08 15:55:00,5.14,5.15,5.14,5.15,754400.0,3.4615,3.4682,3.4615,3.4682,754400.0
2010-02-09 09:30:00,5.36,5.36,5.21,5.23,264800.0,3.6097,3.6097,3.5087,3.5221,264800.0
2010-02-09 09:35:00,5.24,5.24,5.22,5.23,130400.0,3.5289,3.5289,3.5154,3.5221,130400.0
2010-02-09 09:40:00,5.22,5.23,5.21,5.21,104800.0,3.5154,3.5221,3.5087,3.5087,104800.0
2010-02-09 09:45:00,5.22,5.23,5.22,5.22,128800.0,3.5154,3.5221,3.5154,3.5154,128800.0
2010-02-09 09:50:00,5.22,5.24,5.21,5.23,338400.0,3.5154,3.5289,3.5087,3.5221,338400.0
2010-02-09 09:55:00,5.23,5.24,5.23,5.24,100000.0,3.5221,3.5289,3.5221,3.5289,100000.0
2010-02-09 10:00:00,5.24,5.24,5.23,5.23,105600.0,3.5289,3.5289,3.5221,3.5221,105600.0
2010-02-09 10:05:00,5.24,5.25,5.23,5.25,106400.0,3.5289,3.5356,3.5221,3.5356,106400.0
2010-02-09 10:10:00,5.25,5.25,5.25,5.25,156800.0,3.5356,3.5356,3.5356,3.5356,156800.0
2010-02-09 10:15:00,5.25,5.25,5.25,5.25,224800.0,3.5356,3.5356,3.5356,3.5356,224800.0
2010-02-09 10:20:00,5.25,5.25,5.24,5.25,81600.0,3.5356,3.5356,3.5289,3.5356,81600.0
2010-02-09 10:25:00,5.25,5.25,5.24,5.25,121600.0,3.5356,3.5356,3.5289,3.5356,121600.0
2010-02-09 10:30:00,5.25,5.25,5.23,5.23,103200.0,3.5356,3.5356,3.5221,3.5221,103200.0
2010-02-09 10:35:00,5.23,5.24,5.22,5.22,103200.0,3.5221,3.5289,3.5154,3.5154,103200.0
2010-02-09 10:40:00,5.22,5.22,5.2,5.21,139200.0,3.5154,3.5154,3.5019,3.5087,139200.0
2010-02-09 10:45:00,5.2,5.21,5.2,5.2,55200.0,3.5019,3.5087,3.5019,3.5019,55200.0
2010-02-09 10:50:00,5.21,5.21,5.21,5.21,40000.0,3.5087,3.5087,3.5087,3.5087,40000.0
2010-02-09 10:55:00,5.21,5.22,5.2,5.21,548800.0,3.5087,3.5154,3.5019,3.5087,548800.0
2010-02-09 11:00:00,5.21,5.22,5.2,5.22,160000.0,3.5087,3.5154,3.5019,3.5154,160000.0
2010-02-09 11:05:00,5.22,5.23,5.21,5.21,177600.0,3.5154,3.5221,3.5087,3.5087,177600.0
2010-02-09 11:10:00,5.21,5.22,5.21,5.22,107200.0,3.5087,3.5154,3.5087,3.5154,107200.0
2010-02-09 11:15:00,5.22,5.23,5.21,5.23,174400.0,3.5154,3.5221,3.5087,3.5221,174400.0
2010-02-09 11:20:00,5.23,5.23,5.22,5.23,184800.0,3.5221,3.5221,3.5154,3.5221,184800.0
2010-02-09 11:25:00,5.23,5.24,5.23,5.23,99200.0,3.5221,3.5289,3.5221,3.5221,99200.0
2010-02-09 11:30:00,5.23,5.25,5.23,5.25,330400.0,3.5221,3.5356,3.5221,3.5356,330400.0
2010-02-09 11:35:00,5.25,5.27,5.25,5.27,259200.0,3.5356,3.5491,3.5356,3.5491,259200.0
2010-02-09 11:40:00,5.26,5.27,5.25,5.25,108000.0,3.5423,3.5491,3.5356,3.5356,108000.0
2010-02-09 11:45:00,5.26,5.26,5.25,5.25,105600.0,3.5423,3.5423,3.5356,3.5356,105600.0
2010-02-09 11:50:00,5.25,5.28,5.25,5.28,59200.0,3.5356,3.5558,3.5356,3.5558,59200.0
2010-02-09 11:55:00,5.28,5.28,5.25,5.26,55200.0,3.5558,3.5558,3.5356,3.5423,55200.0
2010-02-09 12:00:00,5.26,5.27,5.26,5.27,49600.0,3.5423,3.5491,3.5423,3.5491,49600.0
2010-02-09 12:05:00,5.27,5.29,5.27,5.28,30400.0,3.5491,3.5625,3.5491,3.5558,30400.0
2010-02-09 12:10:00,5.28,5.29,5.28,5.29,36000.0,3.5558,3.5625,3.5558,3.5625,36000.0
2010-02-09 12:15:00,5.29,5.33,5.29,5.32,154400.0,3.5625,3.5895,3.5625,3.5827,154400.0
2010-02-09 12:20:00,5.32,5.32,5.31,5.31,135200.0,3.5827,3.5827,3.576,3.576,135200.0
2010-02-09 12:25:00,5.31,5.32,5.31,5.31,56000.0,3.576,3.5827,3.576,3.576,56000.0
2010-02-09 12:30:00,5.31,5.32,5.31,5.31,102400.0,3.576,3.5827,3.576,3.576,102400.0
2010-02-09 12:35:00,5.31,5.32,5.3,5.31,93600.0,3.576,3.5827,3.5693,3.576,93600.0
2010-02-09 12:40:00,5.31,5.31,5.27,5.29,357600.0,3.576,3.576,3.5491,3.5625,357600.0
2010-02-09 12:45:00,5.29,5.3,5.28,5.29,62400.0,3.5625,3.5693,3.5558,3.5625,62400.0
2010-02-09 12:50:00,5.29,5.3,5.28,5.29,30400.0,3.5625,3.5693,3.5558,3.5625,30400.0
2010-02-09 12:55:00,5.29,5.3,5.29,5.3,21600.0,3.5625,3.5693,3.5625,3.5693,21600.0
2010-02-09 13:00:00,5.3,5.31,5.3,5.3,28800.0,3.5693,3.576,3.5693,3.5693,28800.0
2010-02-09 13:05:00,5.3,5.31,5.29,5.31,119200.0,3.5693,3.576,3.5625,3.576,119200.0
2010-02-09 13:10:00,5.3,5.3,5.3,5.3,23200.0,3.5693,3.5693,3.5693,3.5693,23200.0
2010-02-09 13:15:00,5.3,5.3,5.29,5.29,35200.0,3.5693,3.5693,3.5625,3.5625,35200.0
2010-02-09 13:20:00,5.3,5.3,5.3,5.3,80800.0,3.5693,3.5693,3.5693,3.5693,80800.0
2010-02-09 13:25:00,5.31,5.31,5.3,5.3,52000.0,3.576,3.576,3.5693,3.5693,52000.0
2010-02-09 13:30:00,5.3,5.3,5.3,5.3,57600.0,3.5693,3.5693,3.5693,3.5693,57600.0
2010-02-09 13:35:00,5.3,5.3,5.3,5.3,55200.0,3.5693,3.5693,3.5693,3.5693,55200.0
2010-02-09 13:40:00,5.3,5.3,5.29,5.3,88800.0,3.5693,3.5693,3.5625,3.5693,88800.0
2010-02-09 13:45:00,5.3,5.3,5.3,5.3,44800.0,3.5693,3.5693,3.5693,3.5693,44800.0
2010-02-09 13:50:00,5.3,5.3,5.3,5.3,52800.0,3.5693,3.5693,3.5693,3.5693,52800.0
2010-02-09 13:55:00,5.3,5.3,5.3,5.3,28800.0,3.5693,3.5693,3.5693,3.5693,28800.0
2010-02-09 14:00:00,5.3,5.31,5.3,5.3,68000.0,3.5693,3.576,3.5693,3.5693,68000.0
2010-02-09 14:05:00,5.3,5.3,5.29,5.29,100800.0,3.5693,3.5693,3.5625,3.5625,100800.0
2010-02-09 14:10:00,5.29,5.29,5.29,5.29,28000.0,3.5625,3.5625,3.5625,3.5625,28000.0
2010-02-09 14:15:00,5.29,5.29,5.28,5.28,81600.0,3.5625,3.5625,3.5558,3.5558,81600.0
2010-02-09 14:20:00,5.29,5.29,5.28,5.29,56000.0,3.5625,3.5625,3.5558,3.5625,56000.0
2010-02-09 14:25:00,5.29,5.29,5.29,5.29,28800.0,3.5625,3.5625,3.5625,3.5625,28800.0
2010-02-09 14:30:00,5.29,5.3,5.29,5.3,116000.0,3.5625,3.5693,3.5625,3.5693,116000.0
2010-02-09 14:35:00,5.3,5.3,5.3,5.3,81600.0,3.5693,3.5693,3.5693,3.5693,81600.0
2010-02-09 14:40:00,5.3,5.31,5.3,5.3,108000.0,3.5693,3.576,3.5693,3.5693,108000.0
2010-02-09 14:45:00,5.3,5.3,5.29,5.3,60800.0,3.5693,3.5693,3.5625,3.5693,60800.0
2010-02-09 14:50:00,5.29,5.29,5.28,5.28,104000.0,3.5625,3.5625,3.5558,3.5558,104000.0
2010-02-09 14:55:00,5.29,5.29,5.28,5.29,65600.0,3.5625,3.5625,3.5558,3.5625,65600.0
2010-02-09 15:00:00,5.29,5.3,5.28,5.3,116800.0,3.5625,3.5693,3.5558,3.5693,116800.0
2010-02-09 15:05:00,5.3,5.3,5.29,5.3,98400.0,3.5693,3.5693,3.5625,3.5693,98400.0
2010-02-09 15:10:00,5.3,5.3,5.29,5.3,78400.0,3.5693,3.5693,3.5625,3.5693,78400.0
2010-02-09 15:15:00,5.3,5.3,5.29,5.3,67200.0,3.5693,3.5693,3.5625,3.5693,67200.0
2010-02-09 15:20:00,5.3,5.31,5.3,5.31,72000.0,3.5693,3.576,3.5693,3.576,72000.0
2010-02-09 15:25:00,5.31,5.32,5.31,5.31,204000.0,3.576,3.5827,3.576,3.576,204000.0
2010-02-09 15:30:00,5.32,5.32,5.31,5.32,198400.0,3.5827,3.5827,3.576,3.5827,198400.0
2010-02-09 15:35:00,5.32,5.32,5.31,5.31,144000.0,3.5827,3.5827,3.576,3.576,144000.0
2010-02-09 15:40:00,5.31,5.31,5.3,5.31,272000.0,3.576,3.576,3.5693,3.576,272000.0
2010-02-09 15:45:00,5.31,5.31,5.3,5.31,284800.0,3.576,3.576,3.5693,3.576,284800.0
2010-02-09 15:50:00,5.31,5.31,5.28,5.29,364800.0,3.576,3.576,3.5558,3.5625,364800.0
2010-02-09 15:55:00,5.29,5.3,5.29,5.29,730400.0,3.5625,3.5693,3.5625,3.5625,730400.0
2010-02-10 09:30:00,5.26,5.33,5.25,5.28,364000.0,3.5764,3.624,3.5696,3.59,364000.0
2010-02-10 09:35:00,5.27,5.28,5.25,5.26,79200.0,3.5832,3.59,3.5696,3.5764,79200.0
2010-02-10 09:40:00,5.26,5.26,5.23,5.24,133600.0,3.5764,3.5764,3.556,3.5628,133600.0
2010-02-10 09:45:00,5.24,5.26,5.24,5.25,112800.0,3.5628,3.5764,3.5628,3.5696,112800.0
2010-02-10 09:50:00,5.26,5.26,5.25,5.25,72800.0,3.5764,3.5764,3.5696,3.5696,72800.0
2010-02-10 09:55:00,5.25,5.27,5.25,5.26,57600.0,3.5696,3.5832,3.5696,3.5764,57600.0
2010-02-10 10:00:00,5.26,5.26,5.23,5.23,373600.0,3.5764,3.5764,3.556,3.556,373600.0
2010-02-10 10:05:00,5.23,5.24,5.22,5.22,188800.0,3.556,3.5628,3.5492,3.5492,188800.0
2010-02-10 10:10:00,5.22,5.22,5.21,5.21,112800.0,3.5492,3.5492,3.5424,3.5424,112800.0
2010-02-10 10:15:00,5.21,5.21,5.2,5.21,125600.0,3.5424,3.5424,3.5356,3.5424,125600.0
2010-02-10 10:20:00,5.21,5.22,5.21,5.22,50400.0,3.5424,3.5492,3.5424,3.5492,50400.0
2010-02-10 10:25:00,5.22,5.22,5.2,5.2,80000.0,3.5492,3.5492,3.5356,3.5356,80000.0
2010-02-10 10:30:00,5.2,5.22,5.2,5.22,61600.0,3.5356,3.5492,3.5356,3.5492,61600.0
2010-02-10 10:35:00,5.22,5.22,5.21,5.22,22400.0,3.5492,3.5492,3.5424,3.5492,22400.0
2010-02-10 10:40:00,5.22,5.23,5.21,5.23,143200.0,3.5492,3.556,3.5424,3.556,143200.0
2010-02-10 10:45:00,5.23,5.23,5.22,5.22,28000.0,3.556,3.556,3.5492,3.5492,28000.0
2010-02-10 10:50:00,5.22,5.24,5.22,5.24,35200.0,3.5492,3.5628,3.5492,3.5628,35200.0
2010-02-10 10:55:00,5.23,5.23,5.23,5.23,19200.0,3.556,3.556,3.556,3.556,19200.0
2010-02-10 11:00:00,5.23,5.23,5.22,5.22,16800.0,3.556,3.556,3.5492,3.5492,16800.0
2010-02-10 11:05:00,5.22,5.23,5.22,5.23,36800.0,3.5492,3.556,3.5492,3.556,36800.0
2010-02-10 11:10:00,5.23,5.23,5.22,5.22,23200.0,3.556,3.556,3.5492,3.5492,23200.0
2010-02-10 11:15:00,5.22,5.22,5.21,5.21,39200.0,3.5492,3.5492,3.5424,3.5424,39200.0
2010-02-10 11:20:00,5.21,5.22,5.21,5.22,32800.0,3.5424,3.5492,3.5424,3.5492,32800.0
2010-02-10 11:25:00,5.22,5.24,5.22,5.23,28800.0,3.5492,3.5628,3.5492,3.556,28800.0
2010-02-10 11:30:00,5.23,5.23,5.23,5.23,36800.0,3.556,3.556,3.556,3.556,36800.0
2010-02-10 11:35:00,5.23,5.23,5.22,5.22,40800.0,3.556,3.556,3.5492,3.5492,40800.0
2010-02-10 11:40:00,5.22,5.22,5.21,5.21,103200.0,3.5492,3.5492,3.5424,3.5424,103200.0
2010-02-10 11:45:00,5.21,5.21,5.21,5.21,16800.0,3.5424,3.5424,3.5424,3.5424,16800.0
2010-02-10 11:50:00,5.21,5.21,5.21,5.21,27200.0,3.5424,3.5424,3.5424,3.5424,27200.0
2010-02-10 11:55:00,5.21,5.21,5.2,5.2,80000.0,3.5424,3.5424,3.5356,3.5356,80000.0
2010-02-10 12:00:00,5.2,5.21,5.2,5.21,62400.0,3.5356,3.5424,3.5356,3.5424,62400.0
2010-02-10 12:05:00,5.21,5.21,5.2,5.21,42400.0,3.5424,3.5424,3.5356,3.5424,42400.0
2010-02-10 12:10:00,5.21,5.21,5.2,5.2,32800.0,3.5424,3.5424,3.5356,3.5356,32800.0
2010-02-10 12:15:00,5.2,5.21,5.2,5.2,72800.0,3.5356,3.5424,3.5356,3.5356,72800.0
2010-02-10 12:20:00,5.21,5.21,5.2,5.21,143200.0,3.5424,3.5424,3.5356,3.5424,143200.0
2010-02-10 12:25:00,5.21,5.21,5.21,5.21,66400.0,3.5424,3.5424,3.5424,3.5424,66400.0
2010-02-10 12:30:00,5.21,5.22,5.21,5.21,84800.0,3.5424,3.5492,3.5424,3.5424,84800.0
2010-02-10 12:35:00,5.21,5.21,5.2,5.21,78400.0,3.5424,3.5424,3.5356,3.5424,78400.0
2010-02-10 12:40:00,5.2,5.21,5.2,5.2,63200.0,3.5356,3.5424,3.5356,3.5356,63200.0
2010-02-10 12:45:00,5.2,5.21,5.2,5.2,19200.0,3.5356,3.5424,3.5356,3.5356,19200.0
2010-02-10 12:50:00,5.2,5.21,5.2,5.21,71200.0,3.5356,3.5424,3.5356,3.5424,71200.0
2010-02-10 12:55:00,5.21,5.21,5.2,5.2,47200.0,3.5424,3.5424,3.5356,3.5356,47200.0
2010-02-10 13:00:00,5.2,5.21,5.2,5.2,69600.0,3.5356,3.5424,3.5356,3.5356,69600.0
2010-02-10 13:05:00,5.21,5.21,5.2,5.21,76800.0,3.5424,3.5424,3.5356,3.5424,76800.0
2010-02-10 13:10:00,5.21,5.22,5.21,5.21,150400.0,3.5424,3.5492,3.5424,3.5424,150400.0
2010-02-10 13:15:00,5.21,5.22,5.21,5.22,83200.0,3.5424,3.5492,3.5424,3.5492,83200.0
2010-02-10 13:20:00,5.22,5.22,5.22,5.22,79200.0,3.5492,3.5492,3.5492,3.5492,79200.0
2010-02-10 13:25:00,5.22,5.23,5.22,5.23,269600.0,3.5492,3.556,3.5492,3.556,269600.0
2010-02-10 13:30:00,5.23,5.23,5.22,5.22,135200.0,3.556,3.556,3.5492,3.5492,135200.0
2010-02-10 13:35:00,5.23,5.23,5.22,5.22,89600.0,3.556,3.556,3.5492,3.5492,89600.0
2010-02-10 13:40:00,5.22,5.22,5.21,5.22,107200.0,3.5492,3.5492,3.5424,3.5492,107200.0
2010-02-10 13:45:00,5.22,5.22,5.21,5.21,68800.0,3.5492,3.5492,3.5424,3.5424,68800.0
2010-02-10 13:50:00,5.21,5.21,5.21,5.21,59200.0,3.5424,3.5424,3.5424,3.5424,59200.0
2010-02-10 13:55:00,5.21,5.21,5.2,5.21,42400.0,3.5424,3.5424,3.5356,3.5424,42400.0
2010-02-10 14:00:00,5.21,5.21,5.21,5.21,80000.0,3.5424,3.5424,3.5424,3.5424,80000.0
2010-02-10 14:05:00,5.21,5.21,5.21,5.21,124000.0,3.5424,3.5424,3.5424,3.5424,124000.0
2010-02-10 14:10:00,5.21,5.21,5.2,5.2,92000.0,3.5424,3.5424,3.5356,3.5356,92000.0
2010-02-10 14:15:00,5.2,5.21,5.2,5.21,121600.0,3.5356,3.5424,3.5356,3.5424,121600.0
2010-02-10 14:20:00,5.21,5.21,5.19,5.2,206400.0,3.5424,3.5424,3.5288,3.5356,206400.0
2010-02-10 14:25:00,5.2,5.21,5.2,5.2,71200.0,3.5356,3.5424,3.5356,3.5356,71200.0
2010-02-10 14:30:00,5.2,5.2,5.19,5.2,87200.0,3.5356,3.5356,3.5288,3.5356,87200.0
2010-02-10 14:35:00,5.2,5.2,5.18,5.19,118400.0,3.5356,3.5356,3.522,3.5288,118400.0
2010-02-10 14:40:00,5.19,5.19,5.19,5.19,228000.0,3.5288,3.5288,3.5288,3.5288,228000.0
2010-02-10 14:45:00,5.19,5.19,5.19,5.19,64800.0,3.5288,3.5288,3.5288,3.5288,64800.0
2010-02-10 14:50:00,5.19,5.2,5.18,5.19,212800.0,3.5288,3.5356,3.522,3.5288,212800.0
2010-02-10 14:55:00,5.19,5.2,5.19,5.19,80800.0,3.5288,3.5356,3.5288,3.5288,80800.0
2010-02-10 15:00:00,5.19,5.2,5.19,5.19,68800.0,3.5288,3.5356,3.5288,3.5288,68800.0
2010-02-10 15:05:00,5.19,5.2,5.18,5.19,132800.0,3.5288,3.5356,3.522,3.5288,132800.0
2010-02-10 15:10:00,5.2,5.2,5.19,5.19,56000.0,3.5356,3.5356,3.5288,3.5288,56000.0
2010-02-10 15:15:00,5.19,5.19,5.18,5.19,92000.0,3.5288,3.5288,3.522,3.5288,92000.0
2010-02-10 15:20:00,5.19,5.19,5.18,5.19,115200.0,3.5288,3.5288,3.522,3.5288,115200.0
2010-02-10 15:25:00,5.19,5.19,5.18,5.19,57600.0,3.5288,3.5288,3.522,3.5288,57600.0
2010-02-10 15:30:00,5.19,5.19,5.17,5.18,142400.0,3.5288,3.5288,3.5152,3.522,142400.0
2010-02-10 15:35:00,5.17,5.19,5.17,5.18,177600.0,3.5152,3.5288,3.5152,3.522,177600.0
2010-02-10 15:40:00,5.18,5.19,5.18,5.18,172800.0,3.522,3.5288,3.522,3.522,172800.0
2010-02-10 15:45:00,5.18,5.19,5.18,5.18,154400.0,3.522,3.5288,3.522,3.522,154400.0
2010-02-10 15:50:00,5.19,5.19,5.18,5.19,223200.0,3.5288,3.5288,3.522,3.5288,223200.0
2010-02-10 15:55:00,5.19,5.19,5.18,5.19,534400.0,3.5288,3.5288,3.522,3.5288,534400.0
2010-02-11 09:30:00,5.16,5.19,5.14,5.15,135200.0,3.5084,3.5288,3.4948,3.5016,135200.0
2010-02-11 09:35:00,5.15,5.18,5.13,5.16,80800.0,3.5016,3.522,3.488,3.5084,80800.0
2010-02-11 09:40:00,5.16,5.16,5.13,5.14,56000.0,3.5084,3.5084,3.488,3.4948,56000.0
2010-02-11 09:45:00,5.14,5.14,5.12,5.13,51200.0,3.4948,3.4948,3.4813,3.488,51200.0
2010-02-11 09:50:00,5.13,5.15,5.13,5.14,51200.0,3.488,3.5016,3.488,3.4948,51200.0
2010-02-11 09:55:00,5.14,5.17,5.14,5.16,87200.0,3.4948,3.5152,3.4948,3.5084,87200.0
2010-02-11 10:00:00,5.16,5.16,5.14,5.15,118400.0,3.5084,3.5084,3.4948,3.5016,118400.0
2010-02-11 10:05:00,5.16,5.18,5.16,5.18,52800.0,3.5084,3.522,3.5084,3.522,52800.0
2010-02-11 10:10:00,5.18,5.19,5.17,5.17,117600.0,3.522,3.5288,3.5152,3.5152,117600.0
2010-02-11 10:15:00,5.18,5.18,5.18,5.18,24000.0,3.522,3.522,3.522,3.522,24000.0
2010-02-11 10:20:00,5.18,5.18,5.17,5.18,34400.0,3.522,3.522,3.5152,3.522,34400.0
2010-02-11 10:25:00,5.18,5.18,5.18,5.18,95200.0,3.522,3.522,3.522,3.522,95200.0
2010-02-11 10:30:00,5.18,5.18,5.16,5.16,80800.0,3.522,3.522,3.5084,3.5084,80800.0
2010-02-11 10:35:00,5.17,5.18,5.16,5.18,83200.0,3.5152,3.522,3.5084,3.522,83200.0
2010-02-11 10:40:00,5.18,5.18,5.17,5.17,44000.0,3.522,3.522,3.5152,3.5152,44000.0
2010-02-11 10:45:00,5.17,5.19,5.17,5.18,56000.0,3.5152,3.5288,3.5152,3.522,56000.0
2010-02-11 10:50:00,5.18,5.18,5.16,5.17,47200.0,3.522,3.522,3.5084,3.5152,47200.0
2010-02-11 10:55:00,5.17,5.18,5.16,5.17,26400.0,3.5152,3.522,3.5084,3.5152,26400.0
2010-02-11 11:00:00,5.17,5.18,5.17,5.17,17600.0,3.5152,3.522,3.5152,3.5152,17600.0
2010-02-11 11:05:00,5.17,5.18,5.16,5.17,40800.0,3.5152,3.522,3.5084,3.5152,40800.0
2010-02-11 11:10:00,5.17,5.19,5.17,5.19,29600.0,3.5152,3.5288,3.5152,3.5288,29600.0
2010-02-11 11:15:00,5.19,5.19,5.18,5.19,138400.0,3.5288,3.5288,3.522,3.5288,138400.0
2010-02-11 11:20:00,5.19,5.21,5.19,5.21,194400.0,3.5288,3.5424,3.5288,3.5424,194400.0
2010-02-11 11:25:00,5.21,5.22,5.21,5.22,226400.0,3.5424,3.5492,3.5424,3.5492,226400.0
2010-02-11 11:30:00,5.22,5.22,5.22,5.22,74400.0,3.5492,3.5492,3.5492,3.5492,74400.0
2010-02-11 11:35:00,5.22,5.23,5.22,5.22,35200.0,3.5492,3.556,3.5492,3.5492,35200.0
2010-02-11 11:40:00,5.22,5.24,5.22,5.24,141600.0,3.5492,3.5628,3.5492,3.5628,141600.0
2010-02-11 11:45:00,5.24,5.25,5.24,5.24,44000.0,3.5628,3.5696,3.5628,3.5628,44000.0
2010-02-11 11:50:00,5.24,5.25,5.24,5.25,82400.0,3.5628,3.5696,3.5628,3.5696,82400.0
2010-02-11 11:55:00,5.25,5.25,5.24,5.24,59200.0,3.5696,3.5696,3.5628,3.5628,59200.0
2010-02-11 12:00:00,5.24,5.24,5.24,5.24,36800.0,3.5628,3.5628,3.5628,3.5628,36800.0
2010-02-11 12:05:00,5.24,5.25,5.24,5.25,84800.0,3.5628,3.5696,3.5628,3.5696,84800.0
2010-02-11 12:10:00,5.25,5.25,5.24,5.25,53600.0,3.5696,3.5696,3.5628,3.5696,53600.0
2010-02-11 12:15:00,5.25,5.25,5.24,5.25,96800.0,3.5696,3.5696,3.5628,3.5696,96800.0
2010-02-11 12:20:00,5.24,5.25,5.24,5.25,64800.0,3.5628,3.5696,3.5628,3.5696,64800.0
2010-02-11 12:25:00,5.25,5.25,5.25,5.25,93600.0,3.5696,3.5696,3.5696,3.5696,93600.0
2010-02-11 12:30:00,5.25,5.25,5.25,5.25,121600.0,3.5696,3.5696,3.5696,3.5696,121600.0
2010-02-11 12:35:00,5.25,5.25,5.24,5.25,93600.0,3.5696,3.5696,3.5628,3.5696,93600.0
2010-02-11 12:40:00,5.25,5.25,5.24,5.25,12800.0,3.5696,3.5696,3.5628,3.5696,12800.0
2010-02-11 12:45:00,5.25,5.25,5.24,5.24,56800.0,3.5696,3.5696,3.5628,3.5628,56800.0
2010-02-11 12:50:00,5.24,5.24,5.24,5.24,26400.0,3.5628,3.5628,3.5628,3.5628,26400.0
2010-02-11 12:55:00,5.24,5.25,5.23,5.24,104800.0,3.5628,3.5696,3.556,3.5628,104800.0
2010-02-11 13:00:00,5.24,5.24,5.24,5.24,28800.0,3.5628,3.5628,3.5628,3.5628,28800.0
2010-02-11 13:05:00,5.24,5.24,5.23,5.23,16800.0,3.5628,3.5628,3.556,3.556,16800.0
2010-02-11 13:10:00,5.24,5.24,5.23,5.24,32800.0,3.5628,3.5628,3.556,3.5628,32800.0
2010-02-11 13:15:00,5.24,5.24,5.24,5.24,36000.0,3.5628,3.5628,3.5628,3.5628,36000.0
2010-02-11 13:20:00,5.24,5.25,5.24,5.25,44000.0,3.5628,3.5696,3.5628,3.5696,44000.0
2010-02-11 13:25:00,5.25,5.25,5.24,5.25,29600.0,3.5696,3.5696,3.5628,3.5696,29600.0
2010-02-11 13:30:00,5.25,5.26,5.25,5.25,39200.0,3.5696,3.5764,3.5696,3.5696,39200.0
2010-02-11 13:35:00,5.25,5.25,5.25,5.25,65600.0,3.5696,3.5696,3.5696,3.5696,65600.0
2010-02-11 13:40:00,5.25,5.25,5.25,5.25,17600.0,3.5696,3.5696,3.5696,3.5696,17600.0
2010-02-11 13:45:00,5.25,5.25,5.24,5.24,94400.0,3.5696,3.5696,3.5628,3.5628,94400.0
2010-02-11 13:50:00,5.25,5.25,5.25,5.25,62400.0,3.5696,3.5696,3.5696,3.5696,62400.0
2010-02-11 13:55:00,5.25,5.26,5.25,5.25,61600.0,3.5696,3.5764,3.5696,3.5696,61600.0
2010-02-11 14:00:00,5.25,5.26,5.25,5.26,65600.0,3.5696,3.5764,3.5696,3.5764,65600.0
2010-02-11 14:05:00,5.26,5.26,5.25,5.26,47200.0,3.5764,3.5764,3.5696,3.5764,47200.0
2010-02-11 14:10:00,5.25,5.26,5.25,5.26,36800.0,3.5696,3.5764,3.5696,3.5764,36800.0
2010-02-11 14:15:00,5.26,5.26,5.25,5.26,30400.0,3.5764,3.5764,3.5696,3.5764,30400.0
2010-02-11 14:20:00,5.26,5.26,5.25,5.25,25600.0,3.5764,3.5764,3.5696,3.5696,25600.0
2010-02-11 14:25:00,5.25,5.26,5.25,5.26,22400.0,3.5696,3.5764,3.5696,3.5764,22400.0
2010-02-11 14:30:00,5.26,5.26,5.25,5.25,49600.0,3.5764,3.5764,3.5696,3.5696,49600.0
2010-02-11 14:35:00,5.25,5.26,5.25,5.25,13600.0,3.5696,3.5764,3.5696,3.5696,13600.0
2010-02-11 14:40:00,5.26,5.26,5.25,5.26,39200.0,3.5764,3.5764,3.5696,3.5764,39200.0
2010-02-11 14:45:00,5.26,5.26,5.25,5.25,142400.0,3.5764,3.5764,3.5696,3.5696,142400.0
2010-02-11 14:50:00,5.25,5.26,5.25,5.25,152800.0,3.5696,3.5764,3.5696,3.5696,152800.0
2010-02-11 14:55:00,5.25,5.26,5.25,5.26,144000.0,3.5696,3.5764,3.5696,3.5764,144000.0
2010-02-11 15:00:00,5.26,5.26,5.26,5.26,108000.0,3.5764,3.5764,3.5764,3.5764,108000.0
2010-02-11 15:05:00,5.26,5.26,5.26,5.26,93600.0,3.5764,3.5764,3.5764,3.5764,93600.0
2010-02-11 15:10:00,5.26,5.26,5.26,5.26,107200.0,3.5764,3.5764,3.5764,3.5764,107200.0
2010-02-11 15:15:00,5.26,5.26,5.26,5.26,23200.0,3.5764,3.5764,3.5764,3.5764,23200.0
2010-02-11 15:20:00,5.26,5.26,5.26,5.26,91200.0,3.5764,3.5764,3.5764,3.5764,91200.0
2010-02-11 15:25:00,5.26,5.26,5.26,5.26,51200.0,3.5764,3.5764,3.5764,3.5764,51200.0
2010-02-11 15:30:00,5.26,5.26,5.25,5.26,123200.0,3.5764,3.5764,3.5696,3.5764,123200.0
2010-02-11 15:35:00,5.26,5.26,5.25,5.25,126400.0,3.5764,3.5764,3.5696,3.5696,126400.0
2010-02-11 15:40:00,5.25,5.26,5.25,5.26,56000.0,3.5696,3.5764,3.5696,3.5764,56000.0
2010-02-11 15:45:00,5.26,5.26,5.25,5.25,203200.0,3.5764,3.5764,3.5696,3.5696,203200.0
2010-02-11 15:50:00,5.25,5.27,5.25,5.27,584800.0,3.5696,3.5832,3.5696,3.5832,584800.0
2010-02-11 15:55:00,5.27,5.27,5.25,5.27,516800.0,3.5832,3.5832,3.5696,3.5832,516800.0
2010-02-12 09:30:00,5.22,5.23,5.21,5.21,150400.0,3.5492,3.556,3.5424,3.5424,150400.0
2010-02-12 09:35:00,5.21,5.21,5.2,5.21,59200.0,3.5424,3.5424,3.5356,3.5424,59200.0
2010-02-12 09:40:00,5.2,5.22,5.19,5.21,77600.0,3.5356,3.5492,3.5288,3.5424,77600.0
2010-02-12 09:45:00,5.21,5.21,5.2,5.21,128800.0,3.5424,3.5424,3.5356,3.5424,128800.0
2010-02-12 09:50:00,5.21,5.21,5.2,5.2,117600.0,3.5424,3.5424,3.5356,3.5356,117600.0
2010-02-12 09:55:00,5.2,5.24,5.2,5.24,337600.0,3.5356,3.5628,3.5356,3.5628,337600.0
2010-02-12 10:00:00,5.24,5.24,5.22,5.22,283200.0,3.5628,3.5628,3.5492,3.5492,283200.0
2010-02-12 10:05:00,5.23,5.25,5.23,5.25,63200.0,3.556,3.5696,3.556,3.5696,63200.0
2010-02-12 10:10:00,5.25,5.26,5.24,5.24,63200.0,3.5696,3.5764,3.5628,3.5628,63200.0
2010-02-12 10:15:00,5.25,5.26,5.24,5.25,53600.0,3.5696,3.5764,3.5628,3.5696,53600.0
2010-02-12 10:20:00,5.24,5.25,5.24,5.24,20800.0,3.5628,3.5696,3.5628,3.5628,20800.0
2010-02-12 10:25:00,5.24,5.25,5.23,5.24,83200.0,3.5628,3.5696,3.556,3.5628,83200.0
2010-02-12 10:30:00,5.24,5.25,5.23,5.24,50400.0,3.5628,3.5696,3.556,3.5628,50400.0
2010-02-12 10:35:00,5.24,5.24,5.21,5.21,102400.0,3.5628,3.5628,3.5424,3.5424,102400.0
2010-02-12 10:40:00,5.22,5.23,5.21,5.23,37600.0,3.5492,3.556,3.5424,3.556,37600.0
2010-02-12 10:45:00,5.22,5.23,5.22,5.22,28000.0,3.5492,3.556,3.5492,3.5492,28000.0
2010-02-12 10:50:00,5.23,5.23,5.22,5.22,24800.0,3.556,3.556,3.5492,3.5492,24800.0
2010-02-12 10:55:00,5.22,5.22,5.21,5.21,86400.0,3.5492,3.5492,3.5424,3.5424,86400.0
2010-02-12 11:00:00,5.21,5.21,5.2,5.21,42400.0,3.5424,3.5424,3.5356,3.5424,42400.0
2010-02-12 11:05:00,5.21,5.21,5.2,5.21,32000.0,3.5424,3.5424,3.5356,3.5424,32000.0
2010-02-12 11:10:00,5.21,5.21,5.2,5.21,23200.0,3.5424,3.5424,3.5356,3.5424,23200.0
2010-02-12 11:15:00,5.21,5.22,5.21,5.21,16800.0,3.5424,3.5492,3.5424,3.5424,16800.0
2010-02-12 11:20:00,5.22,5.23,5.22,5.22,18400.0,3.5492,3.556,3.5492,3.5492,18400.0
2010-02-12 11:25:00,5.22,5.22,5.21,5.21,15200.0,3.5492,3.5492,3.5424,3.5424,15200.0
2010-02-12 11:30:00,5.21,5.21,5.2,5.21,40000.0,3.5424,3.5424,3.5356,3.5424,40000.0
2010-02-12 11:35:00,5.21,5.21,5.21,5.21,13600.0,3.5424,3.5424,3.5424,3.5424,13600.0
2010-02-12 11:40:00,5.21,5.22,5.21,5.22,50400.0,3.5424,3.5492,3.5424,3.5492,50400.0
2010-02-12 11:45:00,5.22,5.22,5.21,5.22,7200.0,3.5492,3.5492,3.5424,3.5492,7200.0
2010-02-12 11:50:00,5.22,5.22,5.21,5.21,35200.0,3.5492,3.5492,3.5424,3.5424,35200.0
2010-02-12 11:55:00,5.22,5.22,5.21,5.21,49600.0,3.5492,3.5492,3.5424,3.5424,49600.0
2010-02-12 12:00:00,5.21,5.22,5.21,5.22,43200.0,3.5424,3.5492,3.5424,3.5492,43200.0
2010-02-12 12:05:00,5.22,5.22,5.21,5.21,73600.0,3.5492,3.5492,3.5424,3.5424,73600.0
2010-02-12 12:10:00,5.21,5.22,5.21,5.21,168000.0,3.5424,3.5492,3.5424,3.5424,168000.0
2010-02-12 12:15:00,5.21,5.23,5.21,5.22,252800.0,3.5424,3.556,3.5424,3.5492,252800.0
2010-02-12 12:20:00,5.22,5.23,5.22,5.22,155200.0,3.5492,3.556,3.5492,3.5492,155200.0
2010-02-12 12:25:00,5.22,5.22,5.22,5.22,24800.0,3.5492,3.5492,3.5492,3.5492,24800.0
2010-02-12 12:30:00,5.22,5.23,5.22,5.23,88000.0,3.5492,3.556,3.5492,3.556,88000.0
2010-02-12 12:35:00,5.23,5.23,5.21,5.21,212800.0,3.556,3.556,3.5424,3.5424,212800.0
2010-02-12 12:40:00,5.21,5.22,5.21,5.21,115200.0,3.5424,3.5492,3.5424,3.5424,115200.0
2010-02-12 12:45:00,5.21,5.22,5.21,5.21,96000.0,3.5424,3.5492,3.5424,3.5424,96000.0
2010-02-12 12:50:00,5.21,5.21,5.21,5.21,57600.0,3.5424,3.5424,3.5424,3.5424,57600.0
2010-02-12 12:55:00,5.21,5.21,5.21,5.21,48800.0,3.5424,3.5424,3.5424,3.5424,48800.0
2010-02-12 13:00:00,5.21,5.21,5.21,5.21,28000.0,3.5424,3.5424,3.5424,3.5424,28000.0
2010-02-12 13:05:00,5.21,5.21,5.21,5.21,55200.0,3.5424,3.5424,3.5424,3.5424,55200.0
2010-02-12 13:10:00,5.21,5.21,5.2,5.2,64800.0,3.5424,3.5424,3.5356,3.5356,64800.0
2010-02-12 13:15:00,5.2,5.2,5.18,5.19,91200.0,3.5356,3.5356,3.522,3.5288,91200.0
2010-02-12 13:20:00,5.19,5.2,5.18,5.19,132800.0,3.5288,3.5356,3.522,3.5288,132800.0
2010-02-12 13:25:00,5.19,5.19,5.19,5.19,25600.0,3.5288,3.5288,3.5288,3.5288,25600.0
2010-02-12 13:30:00,5.19,5.19,5.18,5.18,91200.0,3.5288,3.5288,3.522,3.522,91200.0
2010-02-12 13:35:00,5.19,5.19,5.18,5.18,59200.0,3.5288,3.5288,3.522,3.522,59200.0
2010-02-12 13:40:00,5.18,5.2,5.18,5.2,129600.0,3.522,3.5356,3.522,3.5356,129600.0
2010-02-12 13:45:00,5.2,5.2,5.19,5.19,24800.0,3.5356,3.5356,3.5288,3.5288,24800.0
2010-02-12 13:50:00,5.19,5.19,5.19,5.19,55200.0,3.5288,3.5288,3.5288,3.5288,55200.0
2010-02-12 13:55:00,5.19,5.19,5.19,5.19,87200.0,3.5288,3.5288,3.5288,3.5288,87200.0
2010-02-12 14:00:00,5.19,5.2,5.19,5.2,29600.0,3.5288,3.5356,3.5288,3.5356,29600.0
2010-02-12 14:05:00,5.2,5.21,5.2,5.2,93600.0,3.5356,3.5424,3.5356,3.5356,93600.0
2010-02-12 14:10:00,5.21,5.22,5.2,5.21,176000.0,3.5424,3.5492,3.5356,3.5424,176000.0
2010-02-12 14:15:00,5.21,5.22,5.21,5.22,25600.0,3.5424,3.5492,3.5424,3.5492,25600.0
2010-02-12 14:20:00,5.22,5.23,5.22,5.22,113600.0,3.5492,3.556,3.5492,3.5492,113600.0
2010-02-12 14:25:00,5.22,5.23,5.22,5.23,87200.0,3.5492,3.556,3.5492,3.556,87200.0
2010-02-12 14:30:00,5.23,5.23,5.22,5.23,48000.0,3.556,3.556,3.5492,3.556,48000.0
2010-02-12 14:35:00,5.23,5.23,5.22,5.22,82400.0,3.556,3.556,3.5492,3.5492,82400.0
2010-02-12 14:40:00,5.22,5.22,5.22,5.22,64000.0,3.5492,3.5492,3.5492,3.5492,64000.0
2010-02-12 14:45:00,5.22,5.22,5.22,5.22,28800.0,3.5492,3.5492,3.5492,3.5492,28800.0
2010-02-12 14:50:00,5.22,5.23,5.22,5.22,60800.0,3.5492,3.556,3.5492,3.5492,60800.0
2010-02-12 14:55:00,5.22,5.22,5.21,5.22,103200.0,3.5492,3.5492,3.5424,3.5492,103200.0
2010-02-12 15:00:00,5.22,5.22,5.2,5.2,109600.0,3.5492,3.5492,3.5356,3.5356,109600.0
2010-02-12 15:05:00,5.2,5.21,5.2,5.21,93600.0,3.5356,3.5424,3.5356,3.5424,93600.0
2010-02-12 15:10:00,5.21,5.21,5.2,5.21,158400.0,3.5424,3.5424,3.5356,3.5424,158400.0
2010-02-12 15:15:00,5.21,5.21,5.2,5.2,53600.0,3.5424,3.5424,3.5356,3.5356,53600.0
2010-02-12 15:20:00,5.2,5.21,5.2,5.21,116000.0,3.5356,3.5424,3.5356,3.5424,116000.0
2010-02-12 15:25:00,5.21,5.21,5.2,5.2,107200.0,3.5424,3.5424,3.5356,3.5356,107200.0
2010-02-12 15:30:00,5.2,5.21,5.2,5.21,167200.0,3.5356,3.5424,3.5356,3.5424,167200.0
2010-02-12 15:35:00,5.21,5.21,5.21,5.21,119200.0,3.5424,3.5424,3.5424,3.5424,119200.0
2010-02-12 15:40:00,5.21,5.23,5.21,5.22,204000.0,3.5424,3.556,3.5424,3.5492,204000.0
2010-02-12 15:45:00,5.22,5.23,5.22,5.23,151200.0,3.5492,3.556,3.5492,3.556,151200.0
2010-02-12 15:50:00,5.23,5.23,5.22,5.23,216800.0,3.556,3.556,3.5492,3.556,216800.0
2010-02-12 15:55:00,5.23,5.23,5.22,5.23,408000.0,3.556,3.556,3.5492,3.556,408000.0
2010-02-16 09:30:00,5.28,5.28,5.26,5.28,220000.0,3.59,3.59,3.5764,3.59,220000.0
2010-02-16 09:35:00,5.27,5.28,5.26,5.28,156800.0,3.5832,3.59,3.5764,3.59,156800.0
2010-02-16 09:40:00,5.27,5.28,5.26,5.27,134400.0,3.5832,3.59,3.5764,3.5832,134400.0
2010-02-16 09:45:00,5.27,5.27,5.25,5.25,164800.0,3.5832,3.5832,3.5696,3.5696,164800.0
2010-02-16 09:50:00,5.26,5.28,5.26,5.28,84000.0,3.5764,3.59,3.5764,3.59,84000.0
2010-02-16 09:55:00,5.28,5.29,5.28,5.29,89600.0,3.59,3.5968,3.59,3.5968,89600.0
2010-02-16 10:00:00,5.29,5.3,5.28,5.29,92000.0,3.5968,3.6036,3.59,3.5968,92000.0
2010-02-16 10:05:00,5.29,5.29,5.27,5.28,158400.0,3.5968,3.5968,3.5832,3.59,158400.0
2010-02-16 10:10:00,5.28,5.29,5.28,5.29,72000.0,3.59,3.5968,3.59,3.5968,72000.0
2010-02-16 10:15:00,5.29,5.3,5.29,5.29,65600.0,3.5968,3.6036,3.5968,3.5968,65600.0
2010-02-16 10:20:00,5.29,5.3,5.29,5.3,40000.0,3.5968,3.6036,3.5968,3.6036,40000.0
2010-02-16 10:25:00,5.3,5.3,5.29,5.29,180800.0,3.6036,3.6036,3.5968,3.5968,180800.0
2010-02-16 10:30:00,5.3,5.3,5.29,5.3,70400.0,3.6036,3.6036,3.5968,3.6036,70400.0
2010-02-16 10:35:00,5.3,5.31,5.3,5.31,116800.0,3.6036,3.6104,3.6036,3.6104,116800.0
2010-02-16 10:40:00,5.31,5.32,5.31,5.32,162400.0,3.6104,3.6172,3.6104,3.6172,162400.0
2010-02-16 10:45:00,5.32,5.33,5.32,5.32,47200.0,3.6172,3.624,3.6172,3.6172,47200.0
2010-02-16 10:50:00,5.32,5.32,5.31,5.31,168800.0,3.6172,3.6172,3.6104,3.6104,168800.0
2010-02-16 10:55:00,5.31,5.31,5.3,5.31,37600.0,3.6104,3.6104,3.6036,3.6104,37600.0
2010-02-16 11:00:00,5.31,5.31,5.31,5.31,34400.0,3.6104,3.6104,3.6104,3.6104,34400.0
2010-02-16 11:05:00,5.31,5.32,5.31,5.32,92800.0,3.6104,3.6172,3.6104,3.6172,92800.0
2010-02-16 11:10:00,5.32,5.32,5.32,5.32,58400.0,3.6172,3.6172,3.6172,3.6172,58400.0
2010-02-16 11:15:00,5.32,5.32,5.32,5.32,16800.0,3.6172,3.6172,3.6172,3.6172,16800.0
2010-02-16 11:20:00,5.32,5.32,5.32,5.32,35200.0,3.6172,3.6172,3.6172,3.6172,35200.0
2010-02-16 11:25:00,5.32,5.33,5.32,5.33,55200.0,3.6172,3.624,3.6172,3.624,55200.0
2010-02-16 11:30:00,5.33,5.33,5.33,5.33,47200.0,3.624,3.624,3.624,3.624,47200.0
2010-02-16 11:35:00,5.33,5.33,5.32,5.32,58400.0,3.624,3.624,3.6172,3.6172,58400.0
2010-02-16 11:40:00,5.32,5.33,5.32,5.33,76000.0,3.6172,3.624,3.6172,3.624,76000.0
2010-02-16 11:45:00,5.33,5.34,5.33,5.33,98400.0,3.624,3.6308,3.624,3.624,98400.0
2010-02-16 11:50:00,5.33,5.33,5.32,5.33,92800.0,3.624,3.624,3.6172,3.624,92800.0
2010-02-16 11:55:00,5.33,5.33,5.32,5.32,30400.0,3.624,3.624,3.6172,3.6172,30400.0
2010-02-16 12:00:00,5.32,5.32,5.32,5.32,29600.0,3.6172,3.6172,3.6172,3.6172,29600.0
2010-02-16 12:05:00,5.32,5.33,5.32,5.33,29600.0,3.6172,3.624,3.6172,3.624,29600.0
2010-02-16 12:10:00,5.33,5.33,5.33,5.33,83200.0,3.624,3.624,3.624,3.624,83200.0
2010-02-16 12:15:00,5.34,5.34,5.33,5.33,21600.0,3.6308,3.6308,3.624,3.624,21600.0
2010-02-16 12:20:00,5.33,5.33,5.33,5.33,72800.0,3.624,3.624,3.624,3.624,72800.0
2010-02-16 12:25:00,5.33,5.34,5.33,5.33,94400.0,3.624,3.6308,3.624,3.624,94400.0
2010-02-16 12:30:00,5.33,5.33,5.33,5.33,36800.0,3.624,3.624,3.624,3.624,36800.0
2010-02-16 12:35:00,5.33,5.33,5.33,5.33,53600.0,3.624,3.624,3.624,3.624,53600.0
2010-02-16 12:40:00,5.33,5.33,5.33,5.33,49600.0,3.624,3.624,3.624,3.624,49600.0
2010-02-16 12:45:00,5.33,5.34,5.33,5.34,73600.0,3.624,3.6308,3.624,3.6308,73600.0
2010-02-16 12:50:00,5.34,5.34,5.33,5.33,57600.0,3.6308,3.6308,3.624,3.624,57600.0
2010-02-16 12:55:00,5.33,5.33,5.33,5.33,67200.0,3.624,3.624,3.624,3.624,67200.0
2010-02-16 13:00:00,5.33,5.33,5.32,5.32,41600.0,3.624,3.624,3.6172,3.6172,41600.0
2010-02-16 13:05:00,5.32,5.33,5.32,5.32,76800.0,3.6172,3.624,3.6172,3.6172,76800.0
2010-02-16 13:10:00,5.32,5.33,5.32,5.33,50400.0,3.6172,3.624,3.6172,3.624,50400.0
2010-02-16 13:15:00,5.33,5.33,5.33,5.33,16000.0,3.624,3.624,3.624,3.624,16000.0
2010-02-16 13:20:00,5.33,5.33,5.33,5.33,131200.0,3.624,3.624,3.624,3.624,131200.0
2010-02-16 13:25:00,5.33,5.33,5.33,5.33,69600.0,3.624,3.624,3.624,3.624,69600.0
2010-02-16 13:30:00,5.33,5.33,5.33,5.33,112800.0,3.624,3.624,3.624,3.624,112800.0
2010-02-16 13:35:00,5.33,5.34,5.33,5.34,170400.0,3.624,3.6308,3.624,3.6308,170400.0
2010-02-16 13:40:00,5.34,5.35,5.33,5.34,263200.0,3.6308,3.6376,3.624,3.6308,263200.0
2010-02-16 13:45:00,5.34,5.35,5.34,5.34,32000.0,3.6308,3.6376,3.6308,3.6308,32000.0
2010-02-16 13:50:00,5.34,5.35,5.34,5.35,511200.0,3.6308,3.6376,3.6308,3.6376,511200.0
2010-02-16 13:55:00,5.35,5.35,5.35,5.35,39200.0,3.6376,3.6376,3.6376,3.6376,39200.0
2010-02-16 14:00:00,5.35,5.35,5.35,5.35,52800.0,3.6376,3.6376,3.6376,3.6376,52800.0
2010-02-16 14:05:00,5.35,5.35,5.35,5.35,61600.0,3.6376,3.6376,3.6376,3.6376,61600.0
2010-02-16 14:10:00,5.35,5.35,5.34,5.35,60800.0,3.6376,3.6376,3.6308,3.6376,60800.0
2010-02-16 14:15:00,5.35,5.35,5.35,5.35,95200.0,3.6376,3.6376,3.6376,3.6376,95200.0
2010-02-16 14:20:00,5.35,5.35,5.35,5.35,41600.0,3.6376,3.6376,3.6376,3.6376,41600.0
2010-02-16 14:25:00,5.35,5.36,5.35,5.36,81600.0,3.6376,3.6444,3.6376,3.6444,81600.0
2010-02-16 14:30:00,5.36,5.36,5.34,5.34,28800.0,3.6444,3.6444,3.6308,3.6308,28800.0
2010-02-16 14:35:00,5.34,5.34,5.34,5.34,56800.0,3.6308,3.6308,3.6308,3.6308,56800.0
2010-02-16 14:40:00,5.34,5.34,5.33,5.33,38400.0,3.6308,3.6308,3.624,3.624,38400.0
2010-02-16 14:45:00,5.34,5.34,5.34,5.34,79200.0,3.6308,3.6308,3.6308,3.6308,79200.0
2010-02-16 14:50:00,5.34,5.34,5.33,5.34,39200.0,3.6308,3.6308,3.624,3.6308,39200.0
2010-02-16 14:55:00,5.34,5.34,5.33,5.33,43200.0,3.6308,3.6308,3.624,3.624,43200.0
2010-02-16 15:00:00,5.34,5.34,5.33,5.33,28800.0,3.6308,3.6308,3.624,3.624,28800.0
2010-02-16 15:05:00,5.33,5.33,5.33,5.33,48800.0,3.624,3.624,3.624,3.624,48800.0
2010-02-16 15:10:00,5.33,5.33,5.33,5.33,71200.0,3.624,3.624,3.624,3.624,71200.0
2010-02-16 15:15:00,5.33,5.33,5.33,5.33,44000.0,3.624,3.624,3.624,3.624,44000.0
2010-02-16 15:20:00,5.33,5.33,5.32,5.32,45600.0,3.624,3.624,3.6172,3.6172,45600.0
2010-02-16 15:25:00,5.32,5.34,5.32,5.34,94400.0,3.6172,3.6308,3.6172,3.6308,94400.0
2010-02-16 15:30:00,5.33,5.35,5.33,5.35,196800.0,3.624,3.6376,3.624,3.6376,196800.0
2010-02-16 15:35:00,5.35,5.36,5.35,5.36,268000.0,3.6376,3.6444,3.6376,3.6444,268000.0
2010-02-16 15:40:00,5.36,5.37,5.36,5.37,272000.0,3.6444,3.6512,3.6444,3.6512,272000.0
2010-02-16 15:45:00,5.37,5.38,5.37,5.37,529600.0,3.6512,3.658,3.6512,3.6512,529600.0
2010-02-16 15:50:00,5.37,5.38,5.37,5.37,288800.0,3.6512,3.658,3.6512,3.6512,288800.0
2010-02-16 15:55:00,5.37,5.37,5.37,5.37,551200.0,3.6512,3.6512,3.6512,3.6512,551200.0
2010-02-17 09:30:00,5.38,5.41,5.38,5.39,188000.0,3.658,3.6784,3.658,3.6648,188000.0
2010-02-17 09:35:00,5.4,5.42,5.4,5.4,94400.0,3.6716,3.6852,3.6716,3.6716,94400.0
2010-02-17 09:40:00,5.4,5.4,5.37,5.37,88800.0,3.6716,3.6716,3.6512,3.6512,88800.0
2010-02-17 09:45:00,5.37,5.37,5.35,5.36,291200.0,3.6512,3.6512,3.6376,3.6444,291200.0
2010-02-17 09:50:00,5.36,5.36,5.34,5.34,117600.0,3.6444,3.6444,3.6308,3.6308,117600.0
2010-02-17 09:55:00,5.33,5.34,5.32,5.33,135200.0,3.624,3.6308,3.6172,3.624,135200.0
2010-02-17 10:00:00,5.33,5.35,5.33,5.34,180000.0,3.624,3.6376,3.624,3.6308,180000.0
2010-02-17 10:05:00,5.34,5.35,5.34,5.35,111200.0,3.6308,3.6376,3.6308,3.6376,111200.0
2010-02-17 10:10:00,5.35,5.35,5.34,5.35,58400.0,3.6376,3.6376,3.6308,3.6376,58400.0
2010-02-17 10:15:00,5.35,5.36,5.35,5.36,66400.0,3.6376,3.6444,3.6376,3.6444,66400.0
2010-02-17 10:20:00,5.36,5.36,5.35,5.35,122400.0,3.6444,3.6444,3.6376,3.6376,122400.0
2010-02-17 10:25:00,5.35,5.35,5.35,5.35,56000.0,3.6376,3.6376,3.6376,3.6376,56000.0
2010-02-17 10:30:00,5.35,5.37,5.35,5.37,103200.0,3.6376,3.6512,3.6376,3.6512,103200.0
2010-02-17 10:35:00,5.37,5.37,5.35,5.35,72000.0,3.6512,3.6512,3.6376,3.6376,72000.0
2010-02-17 10:40:00,5.35,5.35,5.34,5.35,69600.0,3.6376,3.6376,3.6308,3.6376,69600.0
2010-02-17 10:45:00,5.35,5.36,5.35,5.36,45600.0,3.6376,3.6444,3.6376,3.6444,45600.0
2010-02-17 10:50:00,5.36,5.37,5.36,5.37,64800.0,3.6444,3.6512,3.6444,3.6512,64800.0
2010-02-17 10:55:00,5.37,5.37,5.36,5.36,62400.0,3.6512,3.6512,3.6444,3.6444,62400.0
2010-02-17 11:00:00,5.36,5.36,5.35,5.35,42400.0,3.6444,3.6444,3.6376,3.6376,42400.0
2010-02-17 11:05:00,5.35,5.35,5.35,5.35,57600.0,3.6376,3.6376,3.6376,3.6376,57600.0
2010-02-17 11:10:00,5.35,5.35,5.34,5.35,111200.0,3.6376,3.6376,3.6308,3.6376,111200.0
2010-02-17 11:15:00,5.35,5.35,5.35,5.35,16000.0,3.6376,3.6376,3.6376,3.6376,16000.0
2010-02-17 11:20:00,5.35,5.35,5.35,5.35,13600.0,3.6376,3.6376,3.6376,3.6376,13600.0
2010-02-17 11:25:00,5.35,5.35,5.33,5.33,50400.0,3.6376,3.6376,3.624,3.624,50400.0
2010-02-17 11:30:00,5.33,5.33,5.33,5.33,50400.0,3.624,3.624,3.624,3.624,50400.0
2010-02-17 11:35:00,5.34,5.35,5.34,5.35,24800.0,3.6308,3.6376,3.6308,3.6376,24800.0
2010-02-17 11:40:00,5.35,5.35,5.34,5.34,16000.0,3.6376,3.6376,3.6308,3.6308,16000.0
2010-02-17 11:45:00,5.34,5.35,5.34,5.35,16800.0,3.6308,3.6376,3.6308,3.6376,16800.0
2010-02-17 11:50:00,5.35,5.37,5.35,5.37,234400.0,3.6376,3.6512,3.6376,3.6512,234400.0
2010-02-17 11:55:00,5.37,5.37,5.37,5.37,90400.0,3.6512,3.6512,3.6512,3.6512,90400.0
2010-02-17 12:00:00,5.37,5.4,5.37,5.39,336800.0,3.6512,3.6716,3.6512,3.6648,336800.0
2010-02-17 12:05:00,5.39,5.39,5.38,5.39,150400.0,3.6648,3.6648,3.658,3.6648,150400.0
2010-02-17 12:10:00,5.39,5.39,5.39,5.39,67200.0,3.6648,3.6648,3.6648,3.6648,67200.0
2010-02-17 12:15:00,5.39,5.4,5.39,5.4,77600.0,3.6648,3.6716,3.6648,3.6716,77600.0
2010-02-17 12:20:00,5.4,5.4,5.39,5.4,52800.0,3.6716,3.6716,3.6648,3.6716,52800.0
2010-02-17 12:25:00,5.4,5.4,5.39,5.39,18400.0,3.6716,3.6716,3.6648,3.6648,18400.0
2010-02-17 12:30:00,5.4,5.4,5.39,5.39,21600.0,3.6716,3.6716,3.6648,3.6648,21600.0
2010-02-17 12:35:00,5.39,5.39,5.38,5.39,20800.0,3.6648,3.6648,3.658,3.6648,20800.0
2010-02-17 12:40:00,5.39,5.39,5.38,5.38,21600.0,3.6648,3.6648,3.658,3.658,21600.0
2010-02-17 12:45:00,5.38,5.38,5.38,5.38,39200.0,3.658,3.658,3.658,3.658,39200.0
2010-02-17 12:50:00,5.38,5.38,5.38,5.38,20800.0,3.658,3.658,3.658,3.658,20800.0
2010-02-17 12:55:00,5.38,5.39,5.38,5.39,32800.0,3.658,3.6648,3.658,3.6648,32800.0
2010-02-17 13:00:00,5.39,5.39,5.38,5.39,23200.0,3.6648,3.6648,3.658,3.6648,23200.0
2010-02-17 13:05:00,5.39,5.39,5.39,5.39,24000.0,3.6648,3.6648,3.6648,3.6648,24000.0
2010-02-17 13:10:00,5.39,5.39,5.38,5.38,38400.0,3.6648,3.6648,3.658,3.658,38400.0
2010-02-17 13:15:00,5.38,5.38,5.38,5.38,36800.0,3.658,3.658,3.658,3.658,36800.0
2010-02-17 13:20:00,5.38,5.38,5.37,5.38,48800.0,3.658,3.658,3.6512,3.658,48800.0
2010-02-17 13:25:00,5.38,5.38,5.37,5.38,22400.0,3.658,3.658,3.6512,3.658,22400.0
2010-02-17 13:30:00,5.38,5.38,5.37,5.37,26400.0,3.658,3.658,3.6512,3.6512,26400.0
2010-02-17 13:35:00,5.37,5.38,5.37,5.38,40800.0,3.6512,3.658,3.6512,3.658,40800.0
2010-02-17 13:40:00,5.38,5.38,5.38,5.38,22400.0,3.658,3.658,3.658,3.658,22400.0
2010-02-17 13:45:00,5.38,5.38,5.37,5.38,44000.0,3.658,3.658,3.6512,3.658,44000.0
2010-02-17 13:50:00,5.38,5.38,5.37,5.38,26400.0,3.658,3.658,3.6512,3.658,26400.0
2010-02-17 13:55:00,5.38,5.38,5.38,5.38,28800.0,3.658,3.658,3.658,3.658,28800.0
2010-02-17 14:00:00,5.38,5.38,5.37,5.38,135200.0,3.658,3.658,3.6512,3.658,135200.0
2010-02-17 14:05:00,5.38,5.39,5.38,5.38,44000.0,3.658,3.6648,3.658,3.658,44000.0
2010-02-17 14:10:00,5.39,5.39,5.39,5.39,58400.0,3.6648,3.6648,3.6648,3.6648,58400.0
2010-02-17 14:15:00,5.39,5.39,5.38,5.38,24800.0,3.6648,3.6648,3.658,3.658,24800.0
2010-02-17 14:20:00,5.38,5.38,5.38,5.38,21600.0,3.658,3.658,3.658,3.658,21600.0
2010-02-17 14:25:00,5.38,5.38,5.38,5.38,10400.0,3.658,3.658,3.658,3.658,10400.0
2010-02-17 14:30:00,5.38,5.38,5.38,5.38,37600.0,3.658,3.658,3.658,3.658,37600.0
2010-02-17 14:35:00,5.38,5.39,5.38,5.38,47200.0,3.658,3.6648,3.658,3.658,47200.0
2010-02-17 14:40:00,5.38,5.39,5.38,5.39,56000.0,3.658,3.6648,3.658,3.6648,56000.0
2010-02-17 14:45:00,5.39,5.39,5.39,5.39,52800.0,3.6648,3.6648,3.6648,3.6648,52800.0
2010-02-17 14:50:00,5.38,5.39,5.38,5.39,40800.0,3.658,3.6648,3.658,3.6648,40800.0
2010-02-17 14:55:00,5.39,5.39,5.39,5.39,53600.0,3.6648,3.6648,3.6648,3.6648,53600.0
2010-02-17 15:00:00,5.39,5.39,5.38,5.39,38400.0,3.6648,3.6648,3.658,3.6648,38400.0
2010-02-17 15:05:00,5.39,5.39,5.39,5.39,28800.0,3.6648,3.6648,3.6648,3.6648,28800.0
2010-02-17 15:10:00,5.39,5.39,5.39,5.39,72000.0,3.6648,3.6648,3.6648,3.6648,72000.0
2010-02-17 15:15:00,5.39,5.39,5.38,5.39,134400.0,3.6648,3.6648,3.658,3.6648,134400.0
2010-02-17 15:20:00,5.39,5.39,5.38,5.38,106400.0,3.6648,3.6648,3.658,3.658,106400.0
2010-02-17 15:25:00,5.38,5.39,5.38,5.39,73600.0,3.658,3.6648,3.658,3.6648,73600.0
2010-02-17 15:30:00,5.39,5.39,5.39,5.39,131200.0,3.6648,3.6648,3.6648,3.6648,131200.0
2010-02-17 15:35:00,5.39,5.39,5.39,5.39,61600.0,3.6648,3.6648,3.6648,3.6648,61600.0
2010-02-17 15:40:00,5.39,5.39,5.39,5.39,108800.0,3.6648,3.6648,3.6648,3.6648,108800.0
2010-02-17 15:45:00,5.39,5.4,5.39,5.4,129600.0,3.6648,3.6716,3.6648,3.6716,129600.0
2010-02-17 15:50:00,5.39,5.39,5.39,5.39,226400.0,3.6648,3.6648,3.6648,3.6648,226400.0
2010-02-17 15:55:00,5.39,5.4,5.39,5.39,324000.0,3.6648,3.6716,3.6648,3.6648,324000.0
2010-02-18 09:30:00,5.4,5.41,5.4,5.4,120800.0,3.6716,3.6784,3.6716,3.6716,120800.0
2010-02-18 09:35:00,5.41,5.41,5.4,5.4,76800.0,3.6784,3.6784,3.6716,3.6716,76800.0
2010-02-18 09:40:00,5.4,5.41,5.4,5.41,28800.0,3.6716,3.6784,3.6716,3.6784,28800.0
2010-02-18 09:45:00,5.41,5.41,5.41,5.41,16800.0,3.6784,3.6784,3.6784,3.6784,16800.0
2010-02-18 09:50:00,5.41,5.42,5.41,5.42,116000.0,3.6784,3.6852,3.6784,3.6852,116000.0
2010-02-18 09:55:00,5.42,5.42,5.42,5.42,87200.0,3.6852,3.6852,3.6852,3.6852,87200.0
2010-02-18 10:00:00,5.42,5.43,5.42,5.43,165600.0,3.6852,3.692,3.6852,3.692,165600.0
2010-02-18 10:05:00,5.43,5.43,5.42,5.43,63200.0,3.692,3.692,3.6852,3.692,63200.0
2010-02-18 10:10:00,5.43,5.43,5.43,5.43,99200.0,3.692,3.692,3.692,3.692,99200.0
2010-02-18 10:15:00,5.43,5.43,5.42,5.42,92000.0,3.692,3.692,3.6852,3.6852,92000.0
2010-02-18 10:20:00,5.42,5.43,5.4,5.4,214400.0,3.6852,3.692,3.6716,3.6716,214400.0
2010-02-18 10:25:00,5.4,5.4,5.4,5.4,52000.0,3.6716,3.6716,3.6716,3.6716,52000.0
2010-02-18 10:30:00,5.4,5.4,5.39,5.4,52800.0,3.6716,3.6716,3.6648,3.6716,52800.0
2010-02-18 10:35:00,5.4,5.4,5.4,5.4,39200.0,3.6716,3.6716,3.6716,3.6716,39200.0
2010-02-18 10:40:00,5.4,5.4,5.39,5.4,214400.0,3.6716,3.6716,3.6648,3.6716,214400.0
2010-02-18 10:45:00,5.4,5.41,5.4,5.41,403200.0,3.6716,3.6784,3.6716,3.6784,403200.0
2010-02-18 10:50:00,5.41,5.41,5.4,5.41,131200.0,3.6784,3.6784,3.6716,3.6784,131200.0
2010-02-18 10:55:00,5.41,5.41,5.41,5.41,16000.0,3.6784,3.6784,3.6784,3.6784,16000.0
2010-02-18 11:00:00,5.41,5.42,5.41,5.41,42400.0,3.6784,3.6852,3.6784,3.6784,42400.0
2010-02-18 11:05:00,5.41,5.41,5.41,5.41,60000.0,3.6784,3.6784,3.6784,3.6784,60000.0
2010-02-18 11:10:00,5.41,5.41,5.41,5.41,27200.0,3.6784,3.6784,3.6784,3.6784,27200.0
2010-02-18 11:15:00,5.41,5.42,5.41,5.41,52000.0,3.6784,3.6852,3.6784,3.6784,52000.0
2010-02-18 11:20:00,5.42,5.42,5.42,5.42,32800.0,3.6852,3.6852,3.6852,3.6852,32800.0
2010-02-18 11:25:00,5.42,5.42,5.42,5.42,107200.0,3.6852,3.6852,3.6852,3.6852,107200.0
2010-02-18 11:30:00,5.42,5.42,5.42,5.42,52800.0,3.6852,3.6852,3.6852,3.6852,52800.0
2010-02-18 11:35:00,5.42,5.42,5.41,5.41,12800.0,3.6852,3.6852,3.6784,3.6784,12800.0
2010-02-18 11:40:00,5.41,5.41,5.41,5.41,6400.0,3.6784,3.6784,3.6784,3.6784,6400.0
2010-02-18 11:45:00,5.41,5.41,5.41,5.41,56800.0,3.6784,3.6784,3.6784,3.6784,56800.0
2010-02-18 11:50:00,5.41,5.41,5.4,5.41,92000.0,3.6784,3.6784,3.6716,3.6784,92000.0
2010-02-18 11:55:00,5.41,5.41,5.41,5.41,11200.0,3.6784,3.6784,3.6784,3.6784,11200.0
2010-02-18 12:00:00,5.41,5.41,5.41,5.41,18400.0,3.6784,3.6784,3.6784,3.6784,18400.0
2010-02-18 12:05:00,5.41,5.41,5.41,5.41,44800.0,3.6784,3.6784,3.6784,3.6784,44800.0
2010-02-18 12:10:00,5.41,5.41,5.41,5.41,15200.0,3.6784,3.6784,3.6784,3.6784,15200.0
2010-02-18 12:15:00,5.41,5.41,5.41,5.41,60800.0,3.6784,3.6784,3.6784,3.6784,60800.0
2010-02-18 12:20:00,5.41,5.42,5.41,5.42,34400.0,3.6784,3.6852,3.6784,3.6852,34400.0
2010-02-18 12:25:00,5.42,5.42,5.42,5.42,13600.0,3.6852,3.6852,3.6852,3.6852,13600.0
2010-02-18 12:30:00,5.42,5.42,5.41,5.42,17600.0,3.6852,3.6852,3.6784,3.6852,17600.0
2010-02-18 12:35:00,5.41,5.41,5.41,5.41,53600.0,3.6784,3.6784,3.6784,3.6784,53600.0
2010-02-18 12:40:00,5.41,5.41,5.41,5.41,25600.0,3.6784,3.6784,3.6784,3.6784,25600.0
2010-02-18 12:45:00,5.41,5.41,5.41,5.41,41600.0,3.6784,3.6784,3.6784,3.6784,41600.0
2010-02-18 12:50:00,5.41,5.41,5.41,5.41,19200.0,3.6784,3.6784,3.6784,3.6784,19200.0
2010-02-18 12:55:00,5.41,5.41,5.41,5.41,28000.0,3.6784,3.6784,3.6784,3.6784,28000.0
2010-02-18 13:00:00,5.41,5.41,5.41,5.41,28800.0,3.6784,3.6784,3.6784,3.6784,28800.0
2010-02-18 13:05:00,5.41,5.41,5.41,5.41,78400.0,3.6784,3.6784,3.6784,3.6784,78400.0
2010-02-18 13:10:00,5.41,5.41,5.41,5.41,60000.0,3.6784,3.6784,3.6784,3.6784,60000.0
2010-02-18 13:15:00,5.41,5.41,5.41,5.41,35200.0,3.6784,3.6784,3.6784,3.6784,35200.0
2010-02-18 13:20:00,5.41,5.41,5.41,5.41,30400.0,3.6784,3.6784,3.6784,3.6784,30400.0
2010-02-18 13:25:00,5.41,5.41,5.41,5.41,41600.0,3.6784,3.6784,3.6784,3.6784,41600.0
2010-02-18 13:30:00,5.41,5.41,5.41,5.41,23200.0,3.6784,3.6784,3.6784,3.6784,23200.0
2010-02-18 13:35:00,5.41,5.41,5.41,5.41,22400.0,3.6784,3.6784,3.6784,3.6784,22400.0
2010-02-18 13:40:00,5.41,5.41,5.41,5.41,33600.0,3.6784,3.6784,3.6784,3.6784,33600.0
2010-02-18 13:45:00,5.41,5.41,5.41,5.41,8800.0,3.6784,3.6784,3.6784,3.6784,8800.0
2010-02-18 13:50:00,5.41,5.42,5.41,5.42,38400.0,3.6784,3.6852,3.6784,3.6852,38400.0
2010-02-18 13:55:00,5.42,5.42,5.41,5.41,32800.0,3.6852,3.6852,3.6784,3.6784,32800.0
2010-02-18 14:00:00,5.41,5.42,5.41,5.41,29600.0,3.6784,3.6852,3.6784,3.6784,29600.0
2010-02-18 14:05:00,5.42,5.42,5.41,5.41,28800.0,3.6852,3.6852,3.6784,3.6784,28800.0
2010-02-18 14:10:00,5.41,5.41,5.41,5.41,18400.0,3.6784,3.6784,3.6784,3.6784,18400.0
2010-02-18 14:15:00,5.41,5.43,5.41,5.43,82400.0,3.6784,3.692,3.6784,3.692,82400.0
2010-02-18 14:20:00,5.43,5.43,5.42,5.42,40800.0,3.692,3.692,3.6852,3.6852,40800.0
2010-02-18 14:25:00,5.43,5.43,5.42,5.42,53600.0,3.692,3.692,3.6852,3.6852,53600.0
2010-02-18 14:30:00,5.42,5.44,5.42,5.43,298400.0,3.6852,3.6988,3.6852,3.692,298400.0
2010-02-18 14:35:00,5.43,5.45,5.43,5.44,119200.0,3.692,3.7056,3.692,3.6988,119200.0
2010-02-18 14:40:00,5.44,5.44,5.44,5.44,25600.0,3.6988,3.6988,3.6988,3.6988,25600.0
2010-02-18 14:45:00,5.44,5.45,5.44,5.44,56800.0,3.6988,3.7056,3.6988,3.6988,56800.0
2010-02-18 14:50:00,5.44,5.44,5.44,5.44,48000.0,3.6988,3.6988,3.6988,3.6988,48000.0
2010-02-18 14:55:00,5.44,5.44,5.44,5.44,17600.0,3.6988,3.6988,3.6988,3.6988,17600.0
2010-02-18 15:00:00,5.44,5.45,5.44,5.44,82400.0,3.6988,3.7056,3.6988,3.6988,82400.0
2010-02-18 15:05:00,5.43,5.44,5.43,5.43,136000.0,3.692,3.6988,3.692,3.692,136000.0
2010-02-18 15:10:00,5.43,5.43,5.43,5.43,94400.0,3.692,3.692,3.692,3.692,94400.0
2010-02-18 15:15:00,5.43,5.43,5.43,5.43,35200.0,3.692,3.692,3.692,3.692,35200.0
2010-02-18 15:20:00,5.43,5.44,5.43,5.44,159200.0,3.692,3.6988,3.692,3.6988,159200.0
2010-02-18 15:25:00,5.44,5.44,5.44,5.44,141600.0,3.6988,3.6988,3.6988,3.6988,141600.0
2010-02-18 15:30:00,5.44,5.44,5.44,5.44,42400.0,3.6988,3.6988,3.6988,3.6988,42400.0
2010-02-18 15:35:00,5.44,5.44,5.44,5.44,52000.0,3.6988,3.6988,3.6988,3.6988,52000.0
2010-02-18 15:40:00,5.44,5.45,5.44,5.44,50400.0,3.6988,3.7056,3.6988,3.6988,50400.0
2010-02-18 15:45:00,5.44,5.45,5.44,5.45,104800.0,3.6988,3.7056,3.6988,3.7056,104800.0
2010-02-18 15:50:00,5.45,5.45,5.45,5.45,211200.0,3.7056,3.7056,3.7056,3.7056,211200.0
2010-02-18 15:55:00,5.45,5.46,5.45,5.46,639200.0,3.7056,3.7124,3.7056,3.7124,639200.0
2010-02-19 09:30:00,5.42,5.48,5.42,5.44,1038400.0,3.6852,3.726,3.6852,3.6988,1038400.0
2010-02-19 09:35:00,5.45,5.47,5.43,5.47,84800.0,3.7056,3.7192,3.692,3.7192,84800.0
2010-02-19 09:40:00,5.47,5.49,5.47,5.49,162400.0,3.7192,3.7328,3.7192,3.7328,162400.0
2010-02-19 09:45:00,5.49,5.49,5.47,5.47,82400.0,3.7328,3.7328,3.7192,3.7192,82400.0
2010-02-19 09:50:00,5.47,5.48,5.46,5.46,79200.0,3.7192,3.726,3.7124,3.7124,79200.0
2010-02-19 09:55:00,5.46,5.46,5.43,5.43,45600.0,3.7124,3.7124,3.692,3.692,45600.0
2010-02-19 10:00:00,5.44,5.44,5.42,5.42,104000.0,3.6988,3.6988,3.6852,3.6852,104000.0
2010-02-19 10:05:00,5.42,5.44,5.42,5.44,228800.0,3.6852,3.6988,3.6852,3.6988,228800.0
2010-02-19 10:10:00,5.44,5.45,5.44,5.45,28000.0,3.6988,3.7056,3.6988,3.7056,28000.0
2010-02-19 10:15:00,5.44,5.44,5.44,5.44,53600.0,3.6988,3.6988,3.6988,3.6988,53600.0
2010-02-19 10:20:00,5.44,5.45,5.44,5.45,34400.0,3.6988,3.7056,3.6988,3.7056,34400.0
2010-02-19 10:25:00,5.45,5.46,5.45,5.46,30400.0,3.7056,3.7124,3.7056,3.7124,30400.0
2010-02-19 10:30:00,5.46,5.46,5.45,5.45,76000.0,3.7124,3.7124,3.7056,3.7056,76000.0
2010-02-19 10:35:00,5.45,5.45,5.44,5.45,94400.0,3.7056,3.7056,3.6988,3.7056,94400.0
2010-02-19 10:40:00,5.45,5.46,5.45,5.45,73600.0,3.7056,3.7124,3.7056,3.7056,73600.0
2010-02-19 10:45:00,5.45,5.46,5.45,5.45,96000.0,3.7056,3.7124,3.7056,3.7056,96000.0
2010-02-19 10:50:00,5.45,5.45,5.44,5.44,44800.0,3.7056,3.7056,3.6988,3.6988,44800.0
2010-02-19 10:55:00,5.44,5.44,5.44,5.44,56800.0,3.6988,3.6988,3.6988,3.6988,56800.0
2010-02-19 11:00:00,5.44,5.45,5.44,5.45,44800.0,3.6988,3.7056,3.6988,3.7056,44800.0
2010-02-19 11:05:00,5.45,5.45,5.45,5.45,31200.0,3.7056,3.7056,3.7056,3.7056,31200.0
2010-02-19 11:10:00,5.45,5.47,5.45,5.47,63200.0,3.7056,3.7192,3.7056,3.7192,63200.0
2010-02-19 11:15:00,5.47,5.47,5.46,5.46,156800.0,3.7192,3.7192,3.7124,3.7124,156800.0
2010-02-19 11:20:00,5.47,5.47,5.46,5.47,82400.0,3.7192,3.7192,3.7124,3.7192,82400.0
2010-02-19 11:25:00,5.47,5.47,5.47,5.47,24000.0,3.7192,3.7192,3.7192,3.7192,24000.0
2010-02-19 11:30:00,5.47,5.48,5.47,5.47,63200.0,3.7192,3.726,3.7192,3.7192,63200.0
2010-02-19 11:35:00,5.48,5.48,5.47,5.48,43200.0,3.726,3.726,3.7192,3.726,43200.0
2010-02-19 11:40:00,5.48,5.49,5.48,5.49,126400.0,3.726,3.7328,3.726,3.7328,126400.0
2010-02-19 11:45:00,5.49,5.49,5.48,5.48,88000.0,3.7328,3.7328,3.726,3.726,88000.0
2010-02-19 11:50:00,5.48,5.48,5.47,5.48,111200.0,3.726,3.726,3.7192,3.726,111200.0
2010-02-19 11:55:00,5.48,5.5,5.48,5.5,89600.0,3.726,3.7396,3.726,3.7396,89600.0
2010-02-19 12:00:00,5.5,5.5,5.5,5.5,56800.0,3.7396,3.7396,3.7396,3.7396,56800.0
2010-02-19 12:05:00,5.5,5.5,5.49,5.49,60800.0,3.7396,3.7396,3.7328,3.7328,60800.0
2010-02-19 12:10:00,5.49,5.5,5.49,5.49,31200.0,3.7328,3.7396,3.7328,3.7328,31200.0
2010-02-19 12:15:00,5.49,5.5,5.49,5.5,61600.0,3.7328,3.7396,3.7328,3.7396,61600.0
2010-02-19 12:20:00,5.5,5.5,5.5,5.5,64000.0,3.7396,3.7396,3.7396,3.7396,64000.0
2010-02-19 12:25:00,5.5,5.51,5.5,5.51,87200.0,3.7396,3.7464,3.7396,3.7464,87200.0
2010-02-19 12:30:00,5.51,5.51,5.5,5.51,55200.0,3.7464,3.7464,3.7396,3.7464,55200.0
2010-02-19 12:35:00,5.51,5.51,5.5,5.5,40800.0,3.7464,3.7464,3.7396,3.7396,40800.0
2010-02-19 12:40:00,5.5,5.51,5.5,5.5,26400.0,3.7396,3.7464,3.7396,3.7396,26400.0
2010-02-19 12:45:00,5.5,5.5,5.5,5.5,28800.0,3.7396,3.7396,3.7396,3.7396,28800.0
2010-02-19 12:50:00,5.5,5.5,5.5,5.5,31200.0,3.7396,3.7396,3.7396,3.7396,31200.0
2010-02-19 12:55:00,5.5,5.5,5.5,5.5,28800.0,3.7396,3.7396,3.7396,3.7396,28800.0
2010-02-19 13:00:00,5.5,5.51,5.5,5.5,80800.0,3.7396,3.7464,3.7396,3.7396,80800.0
2010-02-19 13:05:00,5.5,5.5,5.5,5.5,64000.0,3.7396,3.7396,3.7396,3.7396,64000.0
2010-02-19 13:10:00,5.5,5.5,5.5,5.5,54400.0,3.7396,3.7396,3.7396,3.7396,54400.0
2010-02-19 13:15:00,5.5,5.5,5.5,5.5,40800.0,3.7396,3.7396,3.7396,3.7396,40800.0
2010-02-19 13:20:00,5.5,5.5,5.5,5.5,50400.0,3.7396,3.7396,3.7396,3.7396,50400.0
2010-02-19 13:25:00,5.5,5.5,5.5,5.5,42400.0,3.7396,3.7396,3.7396,3.7396,42400.0
2010-02-19 13:30:00,5.5,5.5,5.49,5.49,57600.0,3.7396,3.7396,3.7328,3.7328,57600.0
2010-02-19 13:35:00,5.49,5.5,5.49,5.5,21600.0,3.7328,3.7396,3.7328,3.7396,21600.0
2010-02-19 13:40:00,5.5,5.5,5.5,5.5,7200.0,3.7396,3.7396,3.7396,3.7396,7200.0
2010-02-19 13:45:00,5.49,5.5,5.49,5.5,60000.0,3.7328,3.7396,3.7328,3.7396,60000.0
2010-02-19 13:50:00,5.5,5.5,5.49,5.5,79200.0,3.7396,3.7396,3.7328,3.7396,79200.0
2010-02-19 13:55:00,5.5,5.5,5.49,5.5,56800.0,3.7396,3.7396,3.7328,3.7396,56800.0
2010-02-19 14:00:00,5.5,5.5,5.5,5.5,40800.0,3.7396,3.7396,3.7396,3.7396,40800.0
2010-02-19 14:05:00,5.5,5.5,5.48,5.48,84000.0,3.7396,3.7396,3.726,3.726,84000.0
2010-02-19 14:10:00,5.48,5.49,5.48,5.49,52800.0,3.726,3.7328,3.726,3.7328,52800.0
2010-02-19 14:15:00,5.49,5.49,5.48,5.48,51200.0,3.7328,3.7328,3.726,3.726,51200.0
2010-02-19 14:20:00,5.48,5.49,5.48,5.49,20000.0,3.726,3.7328,3.726,3.7328,20000.0
2010-02-19 14:25:00,5.49,5.49,5.48,5.48,40000.0,3.7328,3.7328,3.726,3.726,40000.0
2010-02-19 14:30:00,5.48,5.49,5.48,5.48,40000.0,3.726,3.7328,3.726,3.726,40000.0
2010-02-19 14:35:00,5.49,5.49,5.49,5.49,31200.0,3.7328,3.7328,3.7328,3.7328,31200.0
2010-02-19 14:40:00,5.49,5.49,5.48,5.48,36800.0,3.7328,3.7328,3.726,3.726,36800.0
2010-02-19 14:45:00,5.48,5.48,5.48,5.48,22400.0,3.726,3.726,3.726,3.726,22400.0
2010-02-19 14:50:00,5.48,5.49,5.48,5.48,32000.0,3.726,3.7328,3.726,3.726,32000.0
2010-02-19 14:55:00,5.48,5.48,5.48,5.48,56800.0,3.726,3.726,3.726,3.726,56800.0
2010-02-19 15:00:00,5.48,5.48,5.47,5.48,84000.0,3.726,3.726,3.7192,3.726,84000.0
2010-02-19 15:05:00,5.48,5.48,5.47,5.48,116000.0,3.726,3.726,3.7192,3.726,116000.0
2010-02-19 15:10:00,5.48,5.48,5.47,5.48,195200.0,3.726,3.726,3.7192,3.726,195200.0
2010-02-19 15:15:00,5.48,5.48,5.47,5.47,141600.0,3.726,3.726,3.7192,3.7192,141600.0
2010-02-19 15:20:00,5.47,5.48,5.47,5.48,116000.0,3.7192,3.726,3.7192,3.726,116000.0
2010-02-19 15:25:00,5.48,5.48,5.47,5.48,120800.0,3.726,3.726,3.7192,3.726,120800.0
2010-02-19 15:30:00,5.48,5.48,5.47,5.48,44800.0,3.726,3.726,3.7192,3.726,44800.0
2010-02-19 15:35:00,5.48,5.48,5.48,5.48,51200.0,3.726,3.726,3.726,3.726,51200.0
2010-02-19 15:40:00,5.48,5.49,5.48,5.49,110400.0,3.726,3.7328,3.726,3.7328,110400.0
2010-02-19 15:45:00,5.49,5.49,5.49,5.49,87200.0,3.7328,3.7328,3.7328,3.7328,87200.0
2010-02-19 15:50:00,5.49,5.49,5.48,5.48,100800.0,3.7328,3.7328,3.726,3.726,100800.0
2010-02-19 15:55:00,5.48,5.49,5.48,5.48,415200.0,3.726,3.7328,3.726,3.726,415200.0
2010-02-22 09:30:00,5.5,5.54,5.5,5.5,86400.0,3.7396,3.7668,3.7396,3.7396,86400.0
2010-02-22 09:35:00,5.5,5.51,5.49,5.49,46400.0,3.7396,3.7464,3.7328,3.7328,46400.0
2010-02-22 09:40:00,5.49,5.5,5.48,5.49,200000.0,3.7328,3.7396,3.726,3.7328,200000.0
2010-02-22 09:45:00,5.49,5.5,5.49,5.5,76000.0,3.7328,3.7396,3.7328,3.7396,76000.0
2010-02-22 09:50:00,5.5,5.5,5.48,5.49,40000.0,3.7396,3.7396,3.726,3.7328,40000.0
2010-02-22 09:55:00,5.49,5.5,5.49,5.5,80800.0,3.7328,3.7396,3.7328,3.7396,80800.0
2010-02-22 10:00:00,5.5,5.5,5.48,5.48,97600.0,3.7396,3.7396,3.726,3.726,97600.0
2010-02-22 10:05:00,5.48,5.5,5.48,5.48,160800.0,3.726,3.7396,3.726,3.726,160800.0
2010-02-22 10:10:00,5.48,5.49,5.48,5.49,56000.0,3.726,3.7328,3.726,3.7328,56000.0
2010-02-22 10:15:00,5.48,5.49,5.48,5.49,77600.0,3.726,3.7328,3.726,3.7328,77600.0
2010-02-22 10:20:00,5.49,5.51,5.49,5.5,75200.0,3.7328,3.7464,3.7328,3.7396,75200.0
2010-02-22 10:25:00,5.5,5.51,5.5,5.5,28000.0,3.7396,3.7464,3.7396,3.7396,28000.0
2010-02-22 10:30:00,5.5,5.5,5.49,5.49,50400.0,3.7396,3.7396,3.7328,3.7328,50400.0
2010-02-22 10:35:00,5.49,5.49,5.48,5.49,97600.0,3.7328,3.7328,3.726,3.7328,97600.0
2010-02-22 10:40:00,5.49,5.5,5.49,5.49,16000.0,3.7328,3.7396,3.7328,3.7328,16000.0
2010-02-22 10:45:00,5.49,5.49,5.49,5.49,8000.0,3.7328,3.7328,3.7328,3.7328,8000.0
2010-02-22 10:50:00,5.49,5.49,5.49,5.49,71200.0,3.7328,3.7328,3.7328,3.7328,71200.0
2010-02-22 10:55:00,5.49,5.49,5.48,5.48,60800.0,3.7328,3.7328,3.726,3.726,60800.0
2010-02-22 11:00:00,5.48,5.48,5.48,5.48,23200.0,3.726,3.726,3.726,3.726,23200.0
2010-02-22 11:05:00,5.47,5.49,5.47,5.48,106400.0,3.7192,3.7328,3.7192,3.726,106400.0
2010-02-22 11:10:00,5.48,5.48,5.47,5.48,26400.0,3.726,3.726,3.7192,3.726,26400.0
2010-02-22 11:15:00,5.48,5.49,5.48,5.49,19200.0,3.726,3.7328,3.726,3.7328,19200.0
2010-02-22 11:20:00,5.49,5.49,5.48,5.48,17600.0,3.7328,3.7328,3.726,3.726,17600.0
2010-02-22 11:25:00,5.48,5.49,5.47,5.47,26400.0,3.726,3.7328,3.7192,3.7192,26400.0
2010-02-22 11:30:00,5.47,5.48,5.47,5.47,21600.0,3.7192,3.726,3.7192,3.7192,21600.0
2010-02-22 11:35:00,5.47,5.48,5.47,5.47,24800.0,3.7192,3.726,3.7192,3.7192,24800.0
2010-02-22 11:40:00,5.48,5.48,5.47,5.48,13600.0,3.726,3.726,3.7192,3.726,13600.0
2010-02-22 11:45:00,5.48,5.48,5.47,5.48,11200.0,3.726,3.726,3.7192,3.726,11200.0
2010-02-22 11:50:00,5.48,5.48,5.47,5.48,13600.0,3.726,3.726,3.7192,3.726,13600.0
2010-02-22 11:55:00,5.48,5.48,5.47,5.48,12800.0,3.726,3.726,3.7192,3.726,12800.0
2010-02-22 12:00:00,5.48,5.48,5.47,5.48,20000.0,3.726,3.726,3.7192,3.726,20000.0
2010-02-22 12:05:00,5.47,5.48,5.47,5.48,10400.0,3.7192,3.726,3.7192,3.726,10400.0
2010-02-22 12:10:00,5.48,5.48,5.47,5.48,11200.0,3.726,3.726,3.7192,3.726,11200.0
2010-02-22 12:15:00,5.47,5.48,5.47,5.47,40800.0,3.7192,3.726,3.7192,3.7192,40800.0
2010-02-22 12:20:00,5.48,5.48,5.47,5.47,20800.0,3.726,3.726,3.7192,3.7192,20800.0
2010-02-22 12:25:00,5.47,5.48,5.47,5.48,64800.0,3.7192,3.726,3.7192,3.726,64800.0
2010-02-22 12:30:00,5.48,5.49,5.47,5.48,49600.0,3.726,3.7328,3.7192,3.726,49600.0
2010-02-22 12:35:00,5.48,5.49,5.48,5.49,34400.0,3.726,3.7328,3.726,3.7328,34400.0
2010-02-22 12:40:00,5.49,5.49,5.49,5.49,19200.0,3.7328,3.7328,3.7328,3.7328,19200.0
2010-02-22 12:45:00,5.49,5.49,5.49,5.49,12800.0,3.7328,3.7328,3.7328,3.7328,12800.0
2010-02-22 12:50:00,5.49,5.49,5.49,5.49,31200.0,3.7328,3.7328,3.7328,3.7328,31200.0
2010-02-22 12:55:00,5.49,5.5,5.49,5.5,31200.0,3.7328,3.7396,3.7328,3.7396,31200.0
2010-02-22 13:00:00,5.5,5.5,5.49,5.49,83200.0,3.7396,3.7396,3.7328,3.7328,83200.0
2010-02-22 13:05:00,5.49,5.49,5.49,5.49,59200.0,3.7328,3.7328,3.7328,3.7328,59200.0
2010-02-22 13:10:00,5.49,5.5,5.49,5.49,37600.0,3.7328,3.7396,3.7328,3.7328,37600.0
2010-02-22 13:15:00,5.49,5.5,5.49,5.5,137600.0,3.7328,3.7396,3.7328,3.7396,137600.0
2010-02-22 13:20:00,5.5,5.5,5.5,5.5,46400.0,3.7396,3.7396,3.7396,3.7396,46400.0
2010-02-22 13:25:00,5.5,5.51,5.5,5.5,11200.0,3.7396,3.7464,3.7396,3.7396,11200.0
2010-02-22 13:30:00,5.5,5.51,5.5,5.5,60000.0,3.7396,3.7464,3.7396,3.7396,60000.0
2010-02-22 13:35:00,5.5,5.5,5.5,5.5,19200.0,3.7396,3.7396,3.7396,3.7396,19200.0
2010-02-22 13:40:00,5.5,5.51,5.5,5.51,88000.0,3.7396,3.7464,3.7396,3.7464,88000.0
2010-02-22 13:45:00,5.51,5.51,5.5,5.5,103200.0,3.7464,3.7464,3.7396,3.7396,103200.0
2010-02-22 13:50:00,5.5,5.51,5.5,5.5,116800.0,3.7396,3.7464,3.7396,3.7396,116800.0
2010-02-22 13:55:00,5.5,5.5,5.5,5.5,60800.0,3.7396,3.7396,3.7396,3.7396,60800.0
2010-02-22 14:00:00,5.5,5.51,5.5,5.5,60800.0,3.7396,3.7464,3.7396,3.7396,60800.0
2010-02-22 14:05:00,5.5,5.5,5.5,5.5,76800.0,3.7396,3.7396,3.7396,3.7396,76800.0
2010-02-22 14:10:00,5.5,5.51,5.5,5.51,76000.0,3.7396,3.7464,3.7396,3.7464,76000.0
2010-02-22 14:15:00,5.51,5.51,5.5,5.5,48000.0,3.7464,3.7464,3.7396,3.7396,48000.0
2010-02-22 14:20:00,5.5,5.51,5.5,5.51,73600.0,3.7396,3.7464,3.7396,3.7464,73600.0
2010-02-22 14:25:00,5.51,5.51,5.5,5.5,16000.0,3.7464,3.7464,3.7396,3.7396,16000.0
2010-02-22 14:30:00,5.5,5.51,5.5,5.51,64800.0,3.7396,3.7464,3.7396,3.7464,64800.0
2010-02-22 14:35:00,5.5,5.53,5.5,5.52,480800.0,3.7396,3.76,3.7396,3.7532,480800.0
2010-02-22 14:40:00,5.52,5.52,5.51,5.52,60000.0,3.7532,3.7532,3.7464,3.7532,60000.0
2010-02-22 14:45:00,5.52,5.53,5.52,5.52,118400.0,3.7532,3.76,3.7532,3.7532,118400.0
2010-02-22 14:50:00,5.52,5.53,5.52,5.52,147200.0,3.7532,3.76,3.7532,3.7532,147200.0
2010-02-22 14:55:00,5.52,5.53,5.52,5.52,60800.0,3.7532,3.76,3.7532,3.7532,60800.0
2010-02-22 15:00:00,5.52,5.53,5.52,5.52,265600.0,3.7532,3.76,3.7532,3.7532,265600.0
2010-02-22 15:05:00,5.52,5.53,5.52,5.53,67200.0,3.7532,3.76,3.7532,3.76,67200.0
2010-02-22 15:10:00,5.52,5.53,5.52,5.53,114400.0,3.7532,3.76,3.7532,3.76,114400.0
2010-02-22 15:15:00,5.53,5.53,5.52,5.52,142400.0,3.76,3.76,3.7532,3.7532,142400.0
2010-02-22 15:20:00,5.52,5.52,5.51,5.51,116800.0,3.7532,3.7532,3.7464,3.7464,116800.0
2010-02-22 15:25:00,5.51,5.51,5.51,5.51,72800.0,3.7464,3.7464,3.7464,3.7464,72800.0
2010-02-22 15:30:00,5.51,5.51,5.5,5.5,140800.0,3.7464,3.7464,3.7396,3.7396,140800.0
2010-02-22 15:35:00,5.5,5.51,5.5,5.5,92800.0,3.7396,3.7464,3.7396,3.7396,92800.0
2010-02-22 15:40:00,5.5,5.5,5.5,5.5,250400.0,3.7396,3.7396,3.7396,3.7396,250400.0
2010-02-22 15:45:00,5.5,5.5,5.5,5.5,270400.0,3.7396,3.7396,3.7396,3.7396,270400.0
2010-02-22 15:50:00,5.5,5.51,5.5,5.5,289600.0,3.7396,3.7464,3.7396,3.7396,289600.0
2010-02-22 15:55:00,5.5,5.51,5.5,5.51,486400.0,3.7396,3.7464,3.7396,3.7464,486400.0
2010-02-23 09:30:00,5.51,5.54,5.48,5.53,163200.0,3.7464,3.7668,3.726,3.76,163200.0
2010-02-23 09:35:00,5.52,5.54,5.52,5.53,203200.0,3.7532,3.7668,3.7532,3.76,203200.0
2010-02-23 09:40:00,5.53,5.54,5.53,5.53,192000.0,3.76,3.7668,3.76,3.76,192000.0
2010-02-23 09:45:00,5.53,5.54,5.53,5.53,169600.0,3.76,3.7668,3.76,3.76,169600.0
2010-02-23 09:50:00,5.53,5.54,5.5,5.51,220000.0,3.76,3.7668,3.7396,3.7464,220000.0
2010-02-23 09:55:00,5.51,5.51,5.5,5.51,198400.0,3.7464,3.7464,3.7396,3.7464,198400.0
2010-02-23 10:00:00,5.51,5.52,5.48,5.49,635200.0,3.7464,3.7532,3.726,3.7328,635200.0
2010-02-23 10:05:00,5.5,5.51,5.49,5.51,206400.0,3.7396,3.7464,3.7328,3.7464,206400.0
2010-02-23 10:10:00,5.51,5.51,5.5,5.5,796800.0,3.7464,3.7464,3.7396,3.7396,796800.0
2010-02-23 10:15:00,5.5,5.51,5.5,5.51,364800.0,3.7396,3.7464,3.7396,3.7464,364800.0
2010-02-23 10:20:00,5.51,5.51,5.49,5.5,195200.0,3.7464,3.7464,3.7328,3.7396,195200.0
2010-02-23 10:25:00,5.5,5.51,5.5,5.5,127200.0,3.7396,3.7464,3.7396,3.7396,127200.0
2010-02-23 10:30:00,5.5,5.5,5.49,5.5,179200.0,3.7396,3.7396,3.7328,3.7396,179200.0
2010-02-23 10:35:00,5.5,5.51,5.49,5.51,38400.0,3.7396,3.7464,3.7328,3.7464,38400.0
2010-02-23 10:40:00,5.51,5.51,5.5,5.51,40000.0,3.7464,3.7464,3.7396,3.7464,40000.0
2010-02-23 10:45:00,5.51,5.52,5.5,5.51,65600.0,3.7464,3.7532,3.7396,3.7464,65600.0
2010-02-23 10:50:00,5.51,5.51,5.51,5.51,23200.0,3.7464,3.7464,3.7464,3.7464,23200.0
2010-02-23 10:55:00,5.51,5.51,5.5,5.51,30400.0,3.7464,3.7464,3.7396,3.7464,30400.0
2010-02-23 11:00:00,5.51,5.51,5.51,5.51,37600.0,3.7464,3.7464,3.7464,3.7464,37600.0
2010-02-23 11:05:00,5.51,5.51,5.5,5.5,116000.0,3.7464,3.7464,3.7396,3.7396,116000.0
2010-02-23 11:10:00,5.5,5.51,5.5,5.51,101600.0,3.7396,3.7464,3.7396,3.7464,101600.0
2010-02-23 11:15:00,5.51,5.51,5.5,5.51,56800.0,3.7464,3.7464,3.7396,3.7464,56800.0
2010-02-23 11:20:00,5.5,5.51,5.5,5.51,36800.0,3.7396,3.7464,3.7396,3.7464,36800.0
2010-02-23 11:25:00,5.51,5.51,5.5,5.51,73600.0,3.7464,3.7464,3.7396,3.7464,73600.0
2010-02-23 11:30:00,5.51,5.51,5.51,5.51,34400.0,3.7464,3.7464,3.7464,3.7464,34400.0
2010-02-23 11:35:00,5.51,5.51,5.5,5.5,40800.0,3.7464,3.7464,3.7396,3.7396,40800.0
2010-02-23 11:40:00,5.5,5.5,5.5,5.5,27200.0,3.7396,3.7396,3.7396,3.7396,27200.0
2010-02-23 11:45:00,5.51,5.51,5.5,5.51,76000.0,3.7464,3.7464,3.7396,3.7464,76000.0
2010-02-23 11:50:00,5.51,5.51,5.5,5.51,66400.0,3.7464,3.7464,3.7396,3.7464,66400.0
2010-02-23 11:55:00,5.51,5.51,5.5,5.5,32000.0,3.7464,3.7464,3.7396,3.7396,32000.0
2010-02-23 12:00:00,5.51,5.51,5.49,5.5,21600.0,3.7464,3.7464,3.7328,3.7396,21600.0
2010-02-23 12:05:00,5.49,5.49,5.49,5.49,46400.0,3.7328,3.7328,3.7328,3.7328,46400.0
2010-02-23 12:10:00,5.49,5.49,5.48,5.48,61600.0,3.7328,3.7328,3.726,3.726,61600.0
2010-02-23 12:15:00,5.48,5.49,5.48,5.49,71200.0,3.726,3.7328,3.726,3.7328,71200.0
2010-02-23 12:20:00,5.49,5.49,5.48,5.49,64800.0,3.7328,3.7328,3.726,3.7328,64800.0
2010-02-23 12:25:00,5.49,5.49,5.47,5.48,43200.0,3.7328,3.7328,3.7192,3.726,43200.0
2010-02-23 12:30:00,5.48,5.48,5.47,5.48,50400.0,3.726,3.726,3.7192,3.726,50400.0
2010-02-23 12:35:00,5.48,5.49,5.48,5.49,491200.0,3.726,3.7328,3.726,3.7328,491200.0
2010-02-23 12:40:00,5.49,5.49,5.48,5.48,28800.0,3.7328,3.7328,3.726,3.726,28800.0
2010-02-23 12:45:00,5.48,5.49,5.48,5.48,72800.0,3.726,3.7328,3.726,3.726,72800.0
2010-02-23 12:50:00,5.48,5.49,5.48,5.48,39200.0,3.726,3.7328,3.726,3.726,39200.0
2010-02-23 12:55:00,5.48,5.49,5.48,5.49,75200.0,3.726,3.7328,3.726,3.7328,75200.0
2010-02-23 13:00:00,5.49,5.49,5.48,5.49,35200.0,3.7328,3.7328,3.726,3.7328,35200.0
2010-02-23 13:05:00,5.49,5.49,5.48,5.49,88800.0,3.7328,3.7328,3.726,3.7328,88800.0
2010-02-23 13:10:00,5.49,5.49,5.48,5.49,84000.0,3.7328,3.7328,3.726,3.7328,84000.0
2010-02-23 13:15:00,5.48,5.49,5.48,5.48,276800.0,3.726,3.7328,3.726,3.726,276800.0
2010-02-23 13:20:00,5.48,5.49,5.48,5.49,57600.0,3.726,3.7328,3.726,3.7328,57600.0
2010-02-23 13:25:00,5.48,5.49,5.48,5.49,145600.0,3.726,3.7328,3.726,3.7328,145600.0
2010-02-23 13:30:00,5.49,5.49,5.48,5.48,28800.0,3.7328,3.7328,3.726,3.726,28800.0
2010-02-23 13:35:00,5.48,5.48,5.48,5.48,51200.0,3.726,3.726,3.726,3.726,51200.0
2010-02-23 13:40:00,5.48,5.49,5.48,5.48,112000.0,3.726,3.7328,3.726,3.726,112000.0
2010-02-23 13:45:00,5.48,5.49,5.48,5.48,155200.0,3.726,3.7328,3.726,3.726,155200.0
2010-02-23 13:50:00,5.48,5.49,5.48,5.49,49600.0,3.726,3.7328,3.726,3.7328,49600.0
2010-02-23 13:55:00,5.48,5.49,5.48,5.49,48800.0,3.726,3.7328,3.726,3.7328,48800.0
2010-02-23 14:00:00,5.48,5.49,5.48,5.49,115200.0,3.726,3.7328,3.726,3.7328,115200.0
2010-02-23 14:05:00,5.48,5.49,5.48,5.49,29600.0,3.726,3.7328,3.726,3.7328,29600.0
2010-02-23 14:10:00,5.49,5.5,5.49,5.5,46400.0,3.7328,3.7396,3.7328,3.7396,46400.0
2010-02-23 14:15:00,5.49,5.5,5.49,5.49,28000.0,3.7328,3.7396,3.7328,3.7328,28000.0
2010-02-23 14:20:00,5.49,5.49,5.49,5.49,24800.0,3.7328,3.7328,3.7328,3.7328,24800.0
2010-02-23 14:25:00,5.49,5.49,5.49,5.49,30400.0,3.7328,3.7328,3.7328,3.7328,30400.0
2010-02-23 14:30:00,5.49,5.49,5.49,5.49,33600.0,3.7328,3.7328,3.7328,3.7328,33600.0
2010-02-23 14:35:00,5.49,5.5,5.49,5.5,48000.0,3.7328,3.7396,3.7328,3.7396,48000.0
2010-02-23 14:40:00,5.5,5.51,5.5,5.5,78400.0,3.7396,3.7464,3.7396,3.7396,78400.0
2010-02-23 14:45:00,5.5,5.5,5.5,5.5,66400.0,3.7396,3.7396,3.7396,3.7396,66400.0
2010-02-23 14:50:00,5.5,5.51,5.5,5.51,37600.0,3.7396,3.7464,3.7396,3.7464,37600.0
2010-02-23 14:55:00,5.51,5.51,5.5,5.5,35200.0,3.7464,3.7464,3.7396,3.7396,35200.0
2010-02-23 15:00:00,5.5,5.5,5.5,5.5,60800.0,3.7396,3.7396,3.7396,3.7396,60800.0
2010-02-23 15:05:00,5.5,5.5,5.49,5.49,112000.0,3.7396,3.7396,3.7328,3.7328,112000.0
2010-02-23 15:10:00,5.49,5.5,5.49,5.5,188000.0,3.7328,3.7396,3.7328,3.7396,188000.0
2010-02-23 15:15:00,5.5,5.51,5.5,5.51,64000.0,3.7396,3.7464,3.7396,3.7464,64000.0
2010-02-23 15:20:00,5.51,5.51,5.5,5.51,49600.0,3.7464,3.7464,3.7396,3.7464,49600.0
2010-02-23 15:25:00,5.51,5.51,5.5,5.5,45600.0,3.7464,3.7464,3.7396,3.7396,45600.0
2010-02-23 15:30:00,5.5,5.5,5.5,5.5,62400.0,3.7396,3.7396,3.7396,3.7396,62400.0
2010-02-23 15:35:00,5.5,5.5,5.5,5.5,74400.0,3.7396,3.7396,3.7396,3.7396,74400.0
2010-02-23 15:40:00,5.5,5.5,5.49,5.5,91200.0,3.7396,3.7396,3.7328,3.7396,91200.0
2010-02-23 15:45:00,5.49,5.5,5.49,5.49,135200.0,3.7328,3.7396,3.7328,3.7328,135200.0
2010-02-23 15:50:00,5.49,5.5,5.49,5.49,212800.0,3.7328,3.7396,3.7328,3.7328,212800.0
2010-02-23 15:55:00,5.49,5.49,5.48,5.49,223200.0,3.7328,3.7328,3.726,3.7328,223200.0
2010-02-24 09:30:00,5.53,5.55,5.51,5.53,167200.0,3.76,3.7736,3.7464,3.76,167200.0
2010-02-24 09:35:00,5.53,5.54,5.52,5.52,62400.0,3.76,3.7668,3.7532,3.7532,62400.0
2010-02-24 09:40:00,5.53,5.53,5.51,5.51,76800.0,3.76,3.76,3.7464,3.7464,76800.0
2010-02-24 09:45:00,5.51,5.54,5.51,5.53,64800.0,3.7464,3.7668,3.7464,3.76,64800.0
2010-02-24 09:50:00,5.54,5.54,5.53,5.54,28800.0,3.7668,3.7668,3.76,3.7668,28800.0
2010-02-24 09:55:00,5.54,5.55,5.53,5.53,52800.0,3.7668,3.7736,3.76,3.76,52800.0
2010-02-24 10:00:00,5.53,5.53,5.51,5.51,99200.0,3.76,3.76,3.7464,3.7464,99200.0
2010-02-24 10:05:00,5.51,5.51,5.5,5.5,159200.0,3.7464,3.7464,3.7396,3.7396,159200.0
2010-02-24 10:10:00,5.5,5.51,5.5,5.51,95200.0,3.7396,3.7464,3.7396,3.7464,95200.0
2010-02-24 10:15:00,5.51,5.51,5.49,5.5,73600.0,3.7464,3.7464,3.7328,3.7396,73600.0
2010-02-24 10:20:00,5.5,5.5,5.48,5.5,34400.0,3.7396,3.7396,3.726,3.7396,34400.0
2010-02-24 10:25:00,5.5,5.51,5.5,5.51,40000.0,3.7396,3.7464,3.7396,3.7464,40000.0
2010-02-24 10:30:00,5.5,5.51,5.49,5.5,43200.0,3.7396,3.7464,3.7328,3.7396,43200.0
2010-02-24 10:35:00,5.5,5.52,5.5,5.52,75200.0,3.7396,3.7532,3.7396,3.7532,75200.0
2010-02-24 10:40:00,5.52,5.53,5.52,5.52,81600.0,3.7532,3.76,3.7532,3.7532,81600.0
2010-02-24 10:45:00,5.53,5.55,5.52,5.55,76000.0,3.76,3.7736,3.7532,3.7736,76000.0
2010-02-24 10:50:00,5.55,5.55,5.54,5.54,59200.0,3.7736,3.7736,3.7668,3.7668,59200.0
2010-02-24 10:55:00,5.54,5.54,5.53,5.53,44000.0,3.7668,3.7668,3.76,3.76,44000.0
2010-02-24 11:00:00,5.54,5.54,5.53,5.54,35200.0,3.7668,3.7668,3.76,3.7668,35200.0
2010-02-24 11:05:00,5.54,5.54,5.53,5.54,65600.0,3.7668,3.7668,3.76,3.7668,65600.0
2010-02-24 11:10:00,5.54,5.54,5.53,5.54,42400.0,3.7668,3.7668,3.76,3.7668,42400.0
2010-02-24 11:15:00,5.54,5.54,5.52,5.53,54400.0,3.7668,3.7668,3.7532,3.76,54400.0
2010-02-24 11:20:00,5.53,5.53,5.52,5.52,19200.0,3.76,3.76,3.7532,3.7532,19200.0
2010-02-24 11:25:00,5.52,5.52,5.52,5.52,50400.0,3.7532,3.7532,3.7532,3.7532,50400.0
2010-02-24 11:30:00,5.52,5.52,5.52,5.52,64000.0,3.7532,3.7532,3.7532,3.7532,64000.0
2010-02-24 11:35:00,5.52,5.52,5.52,5.52,25600.0,3.7532,3.7532,3.7532,3.7532,25600.0
2010-02-24 11:40:00,5.52,5.52,5.51,5.51,46400.0,3.7532,3.7532,3.7464,3.7464,46400.0
2010-02-24 11:45:00,5.51,5.52,5.51,5.51,32000.0,3.7464,3.7532,3.7464,3.7464,32000.0
2010-02-24 11:50:00,5.51,5.52,5.51,5.52,28800.0,3.7464,3.7532,3.7464,3.7532,28800.0
2010-02-24 11:55:00,5.52,5.52,5.52,5.52,40000.0,3.7532,3.7532,3.7532,3.7532,40000.0
2010-02-24 12:00:00,5.51,5.52,5.51,5.52,17600.0,3.7464,3.7532,3.7464,3.7532,17600.0
2010-02-24 12:05:00,5.51,5.51,5.51,5.51,18400.0,3.7464,3.7464,3.7464,3.7464,18400.0
2010-02-24 12:10:00,5.51,5.52,5.51,5.51,8800.0,3.7464,3.7532,3.7464,3.7464,8800.0
2010-02-24 12:15:00,5.51,5.52,5.51,5.52,22400.0,3.7464,3.7532,3.7464,3.7532,22400.0
2010-02-24 12:20:00,5.52,5.52,5.52,5.52,15200.0,3.7532,3.7532,3.7532,3.7532,15200.0
2010-02-24 12:25:00,5.53,5.53,5.52,5.52,11200.0,3.76,3.76,3.7532,3.7532,11200.0
2010-02-24 12:30:00,5.52,5.52,5.52,5.52,12000.0,3.7532,3.7532,3.7532,3.7532,12000.0
2010-02-24 12:35:00,5.52,5.53,5.52,5.52,27200.0,3.7532,3.76,3.7532,3.7532,27200.0
2010-02-24 12:40:00,5.52,5.52,5.51,5.52,17600.0,3.7532,3.7532,3.7464,3.7532,17600.0
2010-02-24 12:45:00,5.52,5.52,5.52,5.52,15200.0,3.7532,3.7532,3.7532,3.7532,15200.0
2010-02-24 12:50:00,5.52,5.52,5.51,5.51,46400.0,3.7532,3.7532,3.7464,3.7464,46400.0
2010-02-24 12:55:00,5.51,5.52,5.51,5.52,19200.0,3.7464,3.7532,3.7464,3.7532,19200.0
2010-02-24 13:00:00,5.52,5.52,5.51,5.52,29600.0,3.7532,3.7532,3.7464,3.7532,29600.0
2010-02-24 13:05:00,5.52,5.52,5.51,5.51,46400.0,3.7532,3.7532,3.7464,3.7464,46400.0
2010-02-24 13:10:00,5.51,5.51,5.51,5.51,12000.0,3.7464,3.7464,3.7464,3.7464,12000.0
2010-02-24 13:15:00,5.51,5.52,5.51,5.52,33600.0,3.7464,3.7532,3.7464,3.7532,33600.0
2010-02-24 13:20:00,5.52,5.53,5.52,5.52,31200.0,3.7532,3.76,3.7532,3.7532,31200.0
2010-02-24 13:25:00,5.52,5.52,5.52,5.52,13600.0,3.7532,3.7532,3.7532,3.7532,13600.0
2010-02-24 13:30:00,5.52,5.52,5.52,5.52,56800.0,3.7532,3.7532,3.7532,3.7532,56800.0
2010-02-24 13:35:00,5.52,5.52,5.52,5.52,5600.0,3.7532,3.7532,3.7532,3.7532,5600.0
2010-02-24 13:40:00,5.52,5.52,5.51,5.51,33600.0,3.7532,3.7532,3.7464,3.7464,33600.0
2010-02-24 13:45:00,5.51,5.51,5.51,5.51,21600.0,3.7464,3.7464,3.7464,3.7464,21600.0
2010-02-24 13:50:00,5.51,5.52,5.51,5.52,20800.0,3.7464,3.7532,3.7464,3.7532,20800.0
2010-02-24 13:55:00,5.52,5.52,5.51,5.52,14400.0,3.7532,3.7532,3.7464,3.7532,14400.0
2010-02-24 14:00:00,5.52,5.52,5.51,5.51,34400.0,3.7532,3.7532,3.7464,3.7464,34400.0
2010-02-24 14:05:00,5.51,5.52,5.51,5.51,32000.0,3.7464,3.7532,3.7464,3.7464,32000.0
2010-02-24 14:10:00,5.51,5.51,5.51,5.51,36000.0,3.7464,3.7464,3.7464,3.7464,36000.0
2010-02-24 14:15:00,5.51,5.51,5.51,5.51,28800.0,3.7464,3.7464,3.7464,3.7464,28800.0
2010-02-24 14:20:00,5.51,5.51,5.51,5.51,36000.0,3.7464,3.7464,3.7464,3.7464,36000.0
2010-02-24 14:25:00,5.5,5.51,5.5,5.5,47200.0,3.7396,3.7464,3.7396,3.7396,47200.0
2010-02-24 14:30:00,5.51,5.51,5.5,5.5,234400.0,3.7464,3.7464,3.7396,3.7396,234400.0
2010-02-24 14:35:00,5.5,5.5,5.5,5.5,142400.0,3.7396,3.7396,3.7396,3.7396,142400.0
2010-02-24 14:40:00,5.5,5.51,5.49,5.5,46400.0,3.7396,3.7464,3.7328,3.7396,46400.0
2010-02-24 14:45:00,5.51,5.51,5.5,5.51,65600.0,3.7464,3.7464,3.7396,3.7464,65600.0
2010-02-24 14:50:00,5.51,5.51,5.5,5.5,54400.0,3.7464,3.7464,3.7396,3.7396,54400.0
2010-02-24 14:55:00,5.5,5.51,5.5,5.5,57600.0,3.7396,3.7464,3.7396,3.7396,57600.0
2010-02-24 15:00:00,5.5,5.51,5.5,5.5,74400.0,3.7396,3.7464,3.7396,3.7396,74400.0
2010-02-24 15:05:00,5.5,5.5,5.5,5.5,62400.0,3.7396,3.7396,3.7396,3.7396,62400.0
2010-02-24 15:10:00,5.5,5.51,5.5,5.5,457600.0,3.7396,3.7464,3.7396,3.7396,457600.0
2010-02-24 15:15:00,5.5,5.5,5.5,5.5,46400.0,3.7396,3.7396,3.7396,3.7396,46400.0
2010-02-24 15:20:00,5.5,5.5,5.5,5.5,92000.0,3.7396,3.7396,3.7396,3.7396,92000.0
2010-02-24 15:25:00,5.5,5.5,5.5,5.5,48800.0,3.7396,3.7396,3.7396,3.7396,48800.0
2010-02-24 15:30:00,5.5,5.5,5.5,5.5,142400.0,3.7396,3.7396,3.7396,3.7396,142400.0
2010-02-24 15:35:00,5.5,5.51,5.5,5.51,131200.0,3.7396,3.7464,3.7396,3.7464,131200.0
2010-02-24 15:40:00,5.51,5.52,5.51,5.52,86400.0,3.7464,3.7532,3.7464,3.7532,86400.0
2010-02-24 15:45:00,5.52,5.53,5.52,5.52,172000.0,3.7532,3.76,3.7532,3.7532,172000.0
2010-02-24 15:50:00,5.52,5.52,5.52,5.52,214400.0,3.7532,3.7532,3.7532,3.7532,214400.0
2010-02-24 15:55:00,5.52,5.53,5.52,5.52,251200.0,3.7532,3.76,3.7532,3.7532,251200.0
2010-02-25 09:30:00,5.42,5.48,5.42,5.43,215200.0,3.6852,3.726,3.6852,3.692,215200.0
2010-02-25 09:35:00,5.43,5.46,5.43,5.45,94400.0,3.692,3.7124,3.692,3.7056,94400.0
2010-02-25 09:40:00,5.45,5.45,5.44,5.44,76800.0,3.7056,3.7056,3.6988,3.6988,76800.0
2010-02-25 09:45:00,5.44,5.44,5.43,5.44,219200.0,3.6988,3.6988,3.692,3.6988,219200.0
2010-02-25 09:50:00,5.44,5.45,5.44,5.44,84800.0,3.6988,3.7056,3.6988,3.6988,84800.0
2010-02-25 09:55:00,5.44,5.45,5.43,5.45,384000.0,3.6988,3.7056,3.692,3.7056,384000.0
2010-02-25 10:00:00,5.43,5.44,5.41,5.44,96000.0,3.692,3.6988,3.6784,3.6988,96000.0
2010-02-25 10:05:00,5.44,5.45,5.43,5.43,116800.0,3.6988,3.7056,3.692,3.692,116800.0
2010-02-25 10:10:00,5.44,5.44,5.43,5.43,75200.0,3.6988,3.6988,3.692,3.692,75200.0
2010-02-25 10:15:00,5.43,5.46,5.43,5.45,212800.0,3.692,3.7124,3.692,3.7056,212800.0
2010-02-25 10:20:00,5.45,5.47,5.45,5.47,312000.0,3.7056,3.7192,3.7056,3.7192,312000.0
2010-02-25 10:25:00,5.47,5.47,5.46,5.47,93600.0,3.7192,3.7192,3.7124,3.7192,93600.0
2010-02-25 10:30:00,5.47,5.48,5.46,5.48,108800.0,3.7192,3.726,3.7124,3.726,108800.0
2010-02-25 10:35:00,5.47,5.47,5.46,5.46,92800.0,3.7192,3.7192,3.7124,3.7124,92800.0
2010-02-25 10:40:00,5.46,5.47,5.46,5.47,101600.0,3.7124,3.7192,3.7124,3.7192,101600.0
2010-02-25 10:45:00,5.47,5.47,5.47,5.47,137600.0,3.7192,3.7192,3.7192,3.7192,137600.0
2010-02-25 10:50:00,5.47,5.47,5.47,5.47,53600.0,3.7192,3.7192,3.7192,3.7192,53600.0
2010-02-25 10:55:00,5.47,5.47,5.47,5.47,100800.0,3.7192,3.7192,3.7192,3.7192,100800.0
2010-02-25 11:00:00,5.47,5.47,5.46,5.46,92800.0,3.7192,3.7192,3.7124,3.7124,92800.0
2010-02-25 11:05:00,5.46,5.47,5.46,5.47,91200.0,3.7124,3.7192,3.7124,3.7192,91200.0
2010-02-25 11:10:00,5.46,5.47,5.46,5.46,41600.0,3.7124,3.7192,3.7124,3.7124,41600.0
2010-02-25 11:15:00,5.46,5.47,5.46,5.47,143200.0,3.7124,3.7192,3.7124,3.7192,143200.0
2010-02-25 11:20:00,5.46,5.47,5.46,5.47,96000.0,3.7124,3.7192,3.7124,3.7192,96000.0
2010-02-25 11:25:00,5.47,5.48,5.47,5.47,71200.0,3.7192,3.726,3.7192,3.7192,71200.0
2010-02-25 11:30:00,5.47,5.47,5.46,5.47,92800.0,3.7192,3.7192,3.7124,3.7192,92800.0
2010-02-25 11:35:00,5.47,5.47,5.46,5.46,41600.0,3.7192,3.7192,3.7124,3.7124,41600.0
2010-02-25 11:40:00,5.46,5.47,5.46,5.46,47200.0,3.7124,3.7192,3.7124,3.7124,47200.0
2010-02-25 11:45:00,5.46,5.47,5.46,5.46,54400.0,3.7124,3.7192,3.7124,3.7124,54400.0
2010-02-25 11:50:00,5.47,5.47,5.46,5.46,67200.0,3.7192,3.7192,3.7124,3.7124,67200.0
2010-02-25 11:55:00,5.46,5.47,5.46,5.47,56000.0,3.7124,3.7192,3.7124,3.7192,56000.0
2010-02-25 12:00:00,5.46,5.47,5.46,5.47,122400.0,3.7124,3.7192,3.7124,3.7192,122400.0
2010-02-25 12:05:00,5.47,5.48,5.47,5.48,64800.0,3.7192,3.726,3.7192,3.726,64800.0
2010-02-25 12:10:00,5.48,5.48,5.47,5.47,31200.0,3.726,3.726,3.7192,3.7192,31200.0
2010-02-25 12:15:00,5.47,5.47,5.47,5.47,24800.0,3.7192,3.7192,3.7192,3.7192,24800.0
2010-02-25 12:20:00,5.47,5.47,5.47,5.47,18400.0,3.7192,3.7192,3.7192,3.7192,18400.0
2010-02-25 12:25:00,5.47,5.47,5.47,5.47,41600.0,3.7192,3.7192,3.7192,3.7192,41600.0
2010-02-25 12:30:00,5.47,5.47,5.47,5.47,22400.0,3.7192,3.7192,3.7192,3.7192,22400.0
2010-02-25 12:35:00,5.47,5.48,5.47,5.48,72800.0,3.7192,3.726,3.7192,3.726,72800.0
2010-02-25 12:40:00,5.48,5.49,5.48,5.48,72000.0,3.726,3.7328,3.726,3.726,72000.0
2010-02-25 12:45:00,5.48,5.48,5.48,5.48,43200.0,3.726,3.726,3.726,3.726,43200.0
2010-02-25 12:50:00,5.48,5.49,5.48,5.48,51200.0,3.726,3.7328,3.726,3.726,51200.0
2010-02-25 12:55:00,5.48,5.49,5.48,5.48,52000.0,3.726,3.7328,3.726,3.726,52000.0
2010-02-25 13:00:00,5.48,5.48,5.48,5.48,61600.0,3.726,3.726,3.726,3.726,61600.0
2010-02-25 13:05:00,5.48,5.48,5.48,5.48,44000.0,3.726,3.726,3.726,3.726,44000.0
2010-02-25 13:10:00,5.48,5.48,5.48,5.48,36000.0,3.726,3.726,3.726,3.726,36000.0
2010-02-25 13:15:00,5.48,5.48,5.48,5.48,31200.0,3.726,3.726,3.726,3.726,31200.0
2010-02-25 13:20:00,5.48,5.48,5.48,5.48,40800.0,3.726,3.726,3.726,3.726,40800.0
2010-02-25 13:25:00,5.48,5.48,5.48,5.48,29600.0,3.726,3.726,3.726,3.726,29600.0
2010-02-25 13:30:00,5.48,5.48,5.48,5.48,36000.0,3.726,3.726,3.726,3.726,36000.0
2010-02-25 13:35:00,5.48,5.49,5.48,5.49,73600.0,3.726,3.7328,3.726,3.7328,73600.0
2010-02-25 13:40:00,5.49,5.49,5.48,5.48,60000.0,3.7328,3.7328,3.726,3.726,60000.0
2010-02-25 13:45:00,5.48,5.5,5.48,5.5,129600.0,3.726,3.7396,3.726,3.7396,129600.0
2010-02-25 13:50:00,5.5,5.51,5.5,5.51,226400.0,3.7396,3.7464,3.7396,3.7464,226400.0
2010-02-25 13:55:00,5.51,5.52,5.51,5.52,221600.0,3.7464,3.7532,3.7464,3.7532,221600.0
2010-02-25 14:00:00,5.52,5.53,5.51,5.52,304800.0,3.7532,3.76,3.7464,3.7532,304800.0
2010-02-25 14:05:00,5.52,5.53,5.51,5.51,84800.0,3.7532,3.76,3.7464,3.7464,84800.0
2010-02-25 14:10:00,5.51,5.52,5.51,5.52,64000.0,3.7464,3.7532,3.7464,3.7532,64000.0
2010-02-25 14:15:00,5.52,5.52,5.51,5.51,55200.0,3.7532,3.7532,3.7464,3.7464,55200.0
2010-02-25 14:20:00,5.51,5.52,5.51,5.51,75200.0,3.7464,3.7532,3.7464,3.7464,75200.0
2010-02-25 14:25:00,5.51,5.53,5.51,5.52,213600.0,3.7464,3.76,3.7464,3.7532,213600.0
2010-02-25 14:30:00,5.52,5.53,5.52,5.53,178400.0,3.7532,3.76,3.7532,3.76,178400.0
2010-02-25 14:35:00,5.53,5.53,5.53,5.53,63200.0,3.76,3.76,3.76,3.76,63200.0
2010-02-25 14:40:00,5.52,5.53,5.52,5.53,40000.0,3.7532,3.76,3.7532,3.76,40000.0
2010-02-25 14:45:00,5.53,5.54,5.52,5.52,86400.0,3.76,3.7668,3.7532,3.7532,86400.0
2010-02-25 14:50:00,5.52,5.52,5.52,5.52,37600.0,3.7532,3.7532,3.7532,3.7532,37600.0
2010-02-25 14:55:00,5.52,5.53,5.52,5.52,93600.0,3.7532,3.76,3.7532,3.7532,93600.0
2010-02-25 15:00:00,5.52,5.53,5.52,5.52,94400.0,3.7532,3.76,3.7532,3.7532,94400.0
2010-02-25 15:05:00,5.52,5.54,5.52,5.54,204000.0,3.7532,3.7668,3.7532,3.7668,204000.0
2010-02-25 15:10:00,5.54,5.54,5.53,5.53,118400.0,3.7668,3.7668,3.76,3.76,118400.0
2010-02-25 15:15:00,5.53,5.54,5.53,5.53,71200.0,3.76,3.7668,3.76,3.76,71200.0
2010-02-25 15:20:00,5.53,5.53,5.52,5.53,102400.0,3.76,3.76,3.7532,3.76,102400.0
2010-02-25 15:25:00,5.53,5.53,5.53,5.53,79200.0,3.76,3.76,3.76,3.76,79200.0
2010-02-25 15:30:00,5.53,5.54,5.53,5.54,168000.0,3.76,3.7668,3.76,3.7668,168000.0
2010-02-25 15:35:00,5.54,5.54,5.54,5.54,124800.0,3.7668,3.7668,3.7668,3.7668,124800.0
2010-02-25 15:40:00,5.54,5.55,5.54,5.54,188000.0,3.7668,3.7736,3.7668,3.7668,188000.0
2010-02-25 15:45:00,5.54,5.55,5.54,5.54,179200.0,3.7668,3.7736,3.7668,3.7668,179200.0
2010-02-25 15:50:00,5.54,5.55,5.53,5.54,209600.0,3.7668,3.7736,3.76,3.7668,209600.0
2010-02-25 15:55:00,5.54,5.55,5.54,5.55,454400.0,3.7668,3.7736,3.7668,3.7736,454400.0
2010-02-26 09:30:00,5.55,5.58,5.54,5.55,243200.0,3.7736,3.794,3.7668,3.7736,243200.0
2010-02-26 09:35:00,5.56,5.56,5.52,5.52,115200.0,3.7804,3.7804,3.7532,3.7532,115200.0
2010-02-26 09:40:00,5.52,5.54,5.52,5.54,47200.0,3.7532,3.7668,3.7532,3.7668,47200.0
2010-02-26 09:45:00,5.54,5.54,5.53,5.53,43200.0,3.7668,3.7668,3.76,3.76,43200.0
2010-02-26 09:50:00,5.53,5.54,5.53,5.53,101600.0,3.76,3.7668,3.76,3.76,101600.0
2010-02-26 09:55:00,5.54,5.55,5.53,5.53,41600.0,3.7668,3.7736,3.76,3.76,41600.0
2010-02-26 10:00:00,5.53,5.54,5.51,5.51,236000.0,3.76,3.7668,3.7464,3.7464,236000.0
2010-02-26 10:05:00,5.51,5.52,5.5,5.52,227200.0,3.7464,3.7532,3.7396,3.7532,227200.0
2010-02-26 10:10:00,5.52,5.55,5.52,5.53,216000.0,3.7532,3.7736,3.7532,3.76,216000.0
2010-02-26 10:15:00,5.53,5.54,5.53,5.54,68000.0,3.76,3.7668,3.76,3.7668,68000.0
2010-02-26 10:20:00,5.54,5.54,5.53,5.54,89600.0,3.7668,3.7668,3.76,3.7668,89600.0
2010-02-26 10:25:00,5.53,5.53,5.53,5.53,79200.0,3.76,3.76,3.76,3.76,79200.0
2010-02-26 10:30:00,5.53,5.54,5.53,5.53,108000.0,3.76,3.7668,3.76,3.76,108000.0
2010-02-26 10:35:00,5.53,5.55,5.53,5.55,184800.0,3.76,3.7736,3.76,3.7736,184800.0
2010-02-26 10:40:00,5.55,5.55,5.53,5.54,74400.0,3.7736,3.7736,3.76,3.7668,74400.0
2010-02-26 10:45:00,5.54,5.54,5.53,5.53,60800.0,3.7668,3.7668,3.76,3.76,60800.0
2010-02-26 10:50:00,5.53,5.53,5.53,5.53,66400.0,3.76,3.76,3.76,3.76,66400.0
2010-02-26 10:55:00,5.53,5.53,5.52,5.53,184000.0,3.76,3.76,3.7532,3.76,184000.0
2010-02-26 11:00:00,5.54,5.54,5.53,5.54,43200.0,3.7668,3.7668,3.76,3.7668,43200.0
2010-02-26 11:05:00,5.54,5.54,5.54,5.54,23200.0,3.7668,3.7668,3.7668,3.7668,23200.0
2010-02-26 11:10:00,5.54,5.54,5.54,5.54,15200.0,3.7668,3.7668,3.7668,3.7668,15200.0
2010-02-26 11:15:00,5.54,5.54,5.53,5.53,38400.0,3.7668,3.7668,3.76,3.76,38400.0
2010-02-26 11:20:00,5.53,5.54,5.53,5.53,30400.0,3.76,3.7668,3.76,3.76,30400.0
2010-02-26 11:25:00,5.54,5.54,5.53,5.53,64000.0,3.7668,3.7668,3.76,3.76,64000.0
2010-02-26 11:30:00,5.53,5.54,5.53,5.54,140800.0,3.76,3.7668,3.76,3.7668,140800.0
2010-02-26 11:35:00,5.54,5.54,5.54,5.54,26400.0,3.7668,3.7668,3.7668,3.7668,26400.0
2010-02-26 11:40:00,5.54,5.54,5.54,5.54,42400.0,3.7668,3.7668,3.7668,3.7668,42400.0
2010-02-26 11:45:00,5.54,5.54,5.53,5.53,40800.0,3.7668,3.7668,3.76,3.76,40800.0
2010-02-26 11:50:00,5.53,5.53,5.53,5.53,33600.0,3.76,3.76,3.76,3.76,33600.0
2010-02-26 11:55:00,5.53,5.54,5.53,5.53,52000.0,3.76,3.7668,3.76,3.76,52000.0
2010-02-26 12:00:00,5.53,5.54,5.53,5.53,63200.0,3.76,3.7668,3.76,3.76,63200.0
2010-02-26 12:05:00,5.53,5.53,5.53,5.53,46400.0,3.76,3.76,3.76,3.76,46400.0
2010-02-26 12:10:00,5.53,5.53,5.53,5.53,96800.0,3.76,3.76,3.76,3.76,96800.0
2010-02-26 12:15:00,5.53,5.54,5.53,5.54,52000.0,3.76,3.7668,3.76,3.7668,52000.0
2010-02-26 12:20:00,5.53,5.54,5.53,5.53,15200.0,3.76,3.7668,3.76,3.76,15200.0
2010-02-26 12:25:00,5.54,5.54,5.53,5.53,17600.0,3.7668,3.7668,3.76,3.76,17600.0
2010-02-26 12:30:00,5.54,5.54,5.53,5.54,16000.0,3.7668,3.7668,3.76,3.7668,16000.0
2010-02-26 12:35:00,5.53,5.54,5.53,5.54,69600.0,3.76,3.7668,3.76,3.7668,69600.0
2010-02-26 12:40:00,5.54,5.55,5.54,5.54,54400.0,3.7668,3.7736,3.7668,3.7668,54400.0
2010-02-26 12:45:00,5.54,5.54,5.53,5.53,42400.0,3.7668,3.7668,3.76,3.76,42400.0
2010-02-26 12:50:00,5.53,5.54,5.53,5.54,96000.0,3.76,3.7668,3.76,3.7668,96000.0
2010-02-26 12:55:00,5.54,5.54,5.53,5.54,96800.0,3.7668,3.7668,3.76,3.7668,96800.0
2010-02-26 13:00:00,5.54,5.54,5.53,5.53,67200.0,3.7668,3.7668,3.76,3.76,67200.0
2010-02-26 13:05:00,5.53,5.53,5.53,5.53,28800.0,3.76,3.76,3.76,3.76,28800.0
2010-02-26 13:10:00,5.53,5.53,5.53,5.53,15200.0,3.76,3.76,3.76,3.76,15200.0
2010-02-26 13:15:00,5.53,5.53,5.53,5.53,34400.0,3.76,3.76,3.76,3.76,34400.0
2010-02-26 13:20:00,5.53,5.53,5.53,5.53,574400.0,3.76,3.76,3.76,3.76,574400.0
2010-02-26 13:25:00,5.54,5.54,5.53,5.54,76800.0,3.7668,3.7668,3.76,3.7668,76800.0
2010-02-26 13:30:00,5.54,5.55,5.54,5.54,170400.0,3.7668,3.7736,3.7668,3.7668,170400.0
2010-02-26 13:35:00,5.54,5.54,5.54,5.54,104000.0,3.7668,3.7668,3.7668,3.7668,104000.0
2010-02-26 13:40:00,5.54,5.54,5.54,5.54,124000.0,3.7668,3.7668,3.7668,3.7668,124000.0
2010-02-26 13:45:00,5.54,5.54,5.54,5.54,77600.0,3.7668,3.7668,3.7668,3.7668,77600.0
2010-02-26 13:50:00,5.54,5.54,5.54,5.54,79200.0,3.7668,3.7668,3.7668,3.7668,79200.0
2010-02-26 13:55:00,5.54,5.55,5.54,5.55,106400.0,3.7668,3.7736,3.7668,3.7736,106400.0
2010-02-26 14:00:00,5.55,5.55,5.54,5.54,121600.0,3.7736,3.7736,3.7668,3.7668,121600.0
2010-02-26 14:05:00,5.54,5.55,5.54,5.54,64800.0,3.7668,3.7736,3.7668,3.7668,64800.0
2010-02-26 14:10:00,5.54,5.55,5.54,5.54,47200.0,3.7668,3.7736,3.7668,3.7668,47200.0
2010-02-26 14:15:00,5.55,5.55,5.54,5.54,80800.0,3.7736,3.7736,3.7668,3.7668,80800.0
2010-02-26 14:20:00,5.54,5.55,5.54,5.54,41600.0,3.7668,3.7736,3.7668,3.7668,41600.0
2010-02-26 14:25:00,5.55,5.55,5.55,5.55,37600.0,3.7736,3.7736,3.7736,3.7736,37600.0
2010-02-26 14:30:00,5.55,5.55,5.55,5.55,111200.0,3.7736,3.7736,3.7736,3.7736,111200.0
2010-02-26 14:35:00,5.55,5.55,5.54,5.54,50400.0,3.7736,3.7736,3.7668,3.7668,50400.0
2010-02-26 14:40:00,5.54,5.54,5.54,5.54,151200.0,3.7668,3.7668,3.7668,3.7668,151200.0
2010-02-26 14:45:00,5.54,5.55,5.54,5.54,78400.0,3.7668,3.7736,3.7668,3.7668,78400.0
2010-02-26 14:50:00,5.54,5.55,5.54,5.55,133600.0,3.7668,3.7736,3.7668,3.7736,133600.0
2010-02-26 14:55:00,5.54,5.55,5.54,5.55,55200.0,3.7668,3.7736,3.7668,3.7736,55200.0
2010-02-26 15:00:00,5.55,5.55,5.54,5.54,104800.0,3.7736,3.7736,3.7668,3.7668,104800.0
2010-02-26 15:05:00,5.54,5.54,5.53,5.53,947200.0,3.7668,3.7668,3.76,3.76,947200.0
2010-02-26 15:10:00,5.53,5.54,5.53,5.54,421600.0,3.76,3.7668,3.76,3.7668,421600.0
2010-02-26 15:15:00,5.54,5.55,5.54,5.55,79200.0,3.7668,3.7736,3.7668,3.7736,79200.0
2010-02-26 15:20:00,5.54,5.55,5.54,5.55,67200.0,3.7668,3.7736,3.7668,3.7736,67200.0
2010-02-26 15:25:00,5.55,5.55,5.54,5.54,73600.0,3.7736,3.7736,3.7668,3.7668,73600.0
2010-02-26 15:30:00,5.55,5.55,5.53,5.53,656000.0,3.7736,3.7736,3.76,3.76,656000.0
2010-02-26 15:35:00,5.53,5.54,5.53,5.53,376800.0,3.76,3.7668,3.76,3.76,376800.0
2010-02-26 15:40:00,5.53,5.54,5.53,5.54,247200.0,3.76,3.7668,3.76,3.7668,247200.0
2010-02-26 15:45:00,5.54,5.54,5.53,5.54,215200.0,3.7668,3.7668,3.76,3.7668,215200.0
2010-02-26 15:50:00,5.54,5.55,5.54,5.55,194400.0,3.7668,3.7736,3.7668,3.7736,194400.0
2010-02-26 15:55:00,5.55,5.55,5.54,5.55,381600.0,3.7736,3.7736,3.7668,3.7736,381600.0
2010-03-01 09:30:00,5.55,5.56,5.54,5.55,258400.0,3.7736,3.7804,3.7668,3.7736,258400.0
2010-03-01 09:35:00,5.56,5.56,5.53,5.53,143200.0,3.7804,3.7804,3.76,3.76,143200.0
2010-03-01 09:40:00,5.53,5.56,5.52,5.55,149600.0,3.76,3.7804,3.7532,3.7736,149600.0
2010-03-01 09:45:00,5.55,5.57,5.55,5.56,168000.0,3.7736,3.7872,3.7736,3.7804,168000.0
2010-03-01 09:50:00,5.56,5.58,5.56,5.57,316000.0,3.7804,3.794,3.7804,3.7872,316000.0
2010-03-01 09:55:00,5.57,5.58,5.57,5.58,127200.0,3.7872,3.794,3.7872,3.794,127200.0
2010-03-01 10:00:00,5.58,5.61,5.57,5.6,469600.0,3.794,3.8144,3.7872,3.8076,469600.0
2010-03-01 10:05:00,5.61,5.61,5.6,5.61,179200.0,3.8144,3.8144,3.8076,3.8144,179200.0
2010-03-01 10:10:00,5.61,5.62,5.6,5.6,163200.0,3.8144,3.8212,3.8076,3.8076,163200.0
2010-03-01 10:15:00,5.6,5.6,5.59,5.6,159200.0,3.8076,3.8076,3.8008,3.8076,159200.0
2010-03-01 10:20:00,5.6,5.6,5.58,5.58,133600.0,3.8076,3.8076,3.794,3.794,133600.0
2010-03-01 10:25:00,5.58,5.58,5.57,5.57,347200.0,3.794,3.794,3.7872,3.7872,347200.0
2010-03-01 10:30:00,5.57,5.58,5.57,5.57,315200.0,3.7872,3.794,3.7872,3.7872,315200.0
2010-03-01 10:35:00,5.57,5.58,5.57,5.57,112800.0,3.7872,3.794,3.7872,3.7872,112800.0
2010-03-01 10:40:00,5.57,5.58,5.57,5.58,28000.0,3.7872,3.794,3.7872,3.794,28000.0
2010-03-01 10:45:00,5.58,5.59,5.58,5.59,139200.0,3.794,3.8008,3.794,3.8008,139200.0
2010-03-01 10:50:00,5.59,5.59,5.58,5.59,231200.0,3.8008,3.8008,3.794,3.8008,231200.0
2010-03-01 10:55:00,5.59,5.6,5.59,5.59,335200.0,3.8008,3.8076,3.8008,3.8008,335200.0
2010-03-01 11:00:00,5.59,5.6,5.59,5.6,162400.0,3.8008,3.8076,3.8008,3.8076,162400.0
2010-03-01 11:05:00,5.6,5.62,5.6,5.62,158400.0,3.8076,3.8212,3.8076,3.8212,158400.0
2010-03-01 11:10:00,5.62,5.63,5.62,5.63,188000.0,3.8212,3.828,3.8212,3.828,188000.0
2010-03-01 11:15:00,5.62,5.62,5.62,5.62,54400.0,3.8212,3.8212,3.8212,3.8212,54400.0
2010-03-01 11:20:00,5.62,5.62,5.61,5.62,52800.0,3.8212,3.8212,3.8144,3.8212,52800.0
2010-03-01 11:25:00,5.61,5.61,5.61,5.61,130400.0,3.8144,3.8144,3.8144,3.8144,130400.0
2010-03-01 11:30:00,5.61,5.61,5.61,5.61,37600.0,3.8144,3.8144,3.8144,3.8144,37600.0
2010-03-01 11:35:00,5.61,5.61,5.61,5.61,69600.0,3.8144,3.8144,3.8144,3.8144,69600.0
2010-03-01 11:40:00,5.61,5.61,5.61,5.61,48800.0,3.8144,3.8144,3.8144,3.8144,48800.0
2010-03-01 11:45:00,5.61,5.61,5.6,5.6,40800.0,3.8144,3.8144,3.8076,3.8076,40800.0
2010-03-01 11:50:00,5.6,5.61,5.6,5.61,93600.0,3.8076,3.8144,3.8076,3.8144,93600.0
2010-03-01 11:55:00,5.61,5.61,5.6,5.61,75200.0,3.8144,3.8144,3.8076,3.8144,75200.0
2010-03-01 12:00:00,5.61,5.61,5.61,5.61,101600.0,3.8144,3.8144,3.8144,3.8144,101600.0
2010-03-01 12:05:00,5.61,5.61,5.61,5.61,464800.0,3.8144,3.8144,3.8144,3.8144,464800.0
2010-03-01 12:10:00,5.61,5.62,5.61,5.62,192000.0,3.8144,3.8212,3.8144,3.8212,192000.0
2010-03-01 12:15:00,5.62,5.62,5.61,5.62,283200.0,3.8212,3.8212,3.8144,3.8212,283200.0
2010-03-01 12:20:00,5.62,5.62,5.62,5.62,104800.0,3.8212,3.8212,3.8212,3.8212,104800.0
2010-03-01 12:25:00,5.62,5.62,5.62,5.62,58400.0,3.8212,3.8212,3.8212,3.8212,58400.0
2010-03-01 12:30:00,5.62,5.62,5.61,5.61,607200.0,3.8212,3.8212,3.8144,3.8144,607200.0
2010-03-01 12:35:00,5.61,5.61,5.61,5.61,88000.0,3.8144,3.8144,3.8144,3.8144,88000.0
2010-03-01 12:40:00,5.61,5.62,5.61,5.62,60000.0,3.8144,3.8212,3.8144,3.8212,60000.0
2010-03-01 12:45:00,5.62,5.62,5.61,5.62,258400.0,3.8212,3.8212,3.8144,3.8212,258400.0
2010-03-01 12:50:00,5.62,5.62,5.62,5.62,420000.0,3.8212,3.8212,3.8212,3.8212,420000.0
2010-03-01 12:55:00,5.62,5.62,5.62,5.62,160800.0,3.8212,3.8212,3.8212,3.8212,160800.0
2010-03-01 13:00:00,5.62,5.62,5.61,5.61,37600.0,3.8212,3.8212,3.8144,3.8144,37600.0
2010-03-01 13:05:00,5.61,5.62,5.61,5.62,35200.0,3.8144,3.8212,3.8144,3.8212,35200.0
2010-03-01 13:10:00,5.62,5.62,5.62,5.62,88800.0,3.8212,3.8212,3.8212,3.8212,88800.0
2010-03-01 13:15:00,5.62,5.62,5.62,5.62,58400.0,3.8212,3.8212,3.8212,3.8212,58400.0
2010-03-01 13:20:00,5.62,5.62,5.61,5.62,45600.0,3.8212,3.8212,3.8144,3.8212,45600.0
2010-03-01 13:25:00,5.62,5.62,5.62,5.62,31200.0,3.8212,3.8212,3.8212,3.8212,31200.0
2010-03-01 13:30:00,5.62,5.62,5.62,5.62,28000.0,3.8212,3.8212,3.8212,3.8212,28000.0
2010-03-01 13:35:00,5.62,5.62,5.61,5.61,101600.0,3.8212,3.8212,3.8144,3.8144,101600.0
2010-03-01 13:40:00,5.61,5.62,5.61,5.62,55200.0,3.8144,3.8212,3.8144,3.8212,55200.0
2010-03-01 13:45:00,5.62,5.62,5.62,5.62,151200.0,3.8212,3.8212,3.8212,3.8212,151200.0
2010-03-01 13:50:00,5.62,5.62,5.62,5.62,24800.0,3.8212,3.8212,3.8212,3.8212,24800.0
2010-03-01 13:55:00,5.62,5.62,5.62,5.62,31200.0,3.8212,3.8212,3.8212,3.8212,31200.0
2010-03-01 14:00:00,5.62,5.62,5.61,5.62,50400.0,3.8212,3.8212,3.8144,3.8212,50400.0
2010-03-01 14:05:00,5.62,5.62,5.62,5.62,36800.0,3.8212,3.8212,3.8212,3.8212,36800.0
2010-03-01 14:10:00,5.62,5.62,5.61,5.61,59200.0,3.8212,3.8212,3.8144,3.8144,59200.0
2010-03-01 14:15:00,5.61,5.62,5.61,5.62,293600.0,3.8144,3.8212,3.8144,3.8212,293600.0
2010-03-01 14:20:00,5.61,5.62,5.61,5.62,146400.0,3.8144,3.8212,3.8144,3.8212,146400.0
2010-03-01 14:25:00,5.62,5.62,5.61,5.61,87200.0,3.8212,3.8212,3.8144,3.8144,87200.0
2010-03-01 14:30:00,5.61,5.62,5.61,5.61,64000.0,3.8144,3.8212,3.8144,3.8144,64000.0
2010-03-01 14:35:00,5.61,5.61,5.61,5.61,40800.0,3.8144,3.8144,3.8144,3.8144,40800.0
2010-03-01 14:40:00,5.61,5.62,5.61,5.62,94400.0,3.8144,3.8212,3.8144,3.8212,94400.0
2010-03-01 14:45:00,5.62,5.62,5.61,5.61,112800.0,3.8212,3.8212,3.8144,3.8144,112800.0
2010-03-01 14:50:00,5.61,5.61,5.61,5.61,97600.0,3.8144,3.8144,3.8144,3.8144,97600.0
2010-03-01 14:55:00,5.61,5.61,5.6,5.61,108000.0,3.8144,3.8144,3.8076,3.8144,108000.0
2010-03-01 15:00:00,5.61,5.61,5.61,5.61,112000.0,3.8144,3.8144,3.8144,3.8144,112000.0
2010-03-01 15:05:00,5.6,5.6,5.6,5.6,91200.0,3.8076,3.8076,3.8076,3.8076,91200.0
2010-03-01 15:10:00,5.6,5.6,5.6,5.6,87200.0,3.8076,3.8076,3.8076,3.8076,87200.0
2010-03-01 15:15:00,5.6,5.61,5.6,5.6,73600.0,3.8076,3.8144,3.8076,3.8076,73600.0
2010-03-01 15:20:00,5.6,5.61,5.6,5.61,119200.0,3.8076,3.8144,3.8076,3.8144,119200.0
2010-03-01 15:25:00,5.61,5.61,5.6,5.6,88800.0,3.8144,3.8144,3.8076,3.8076,88800.0
2010-03-01 15:30:00,5.61,5.61,5.6,5.61,138400.0,3.8144,3.8144,3.8076,3.8144,138400.0
2010-03-01 15:35:00,5.61,5.62,5.61,5.61,65600.0,3.8144,3.8212,3.8144,3.8144,65600.0
2010-03-01 15:40:00,5.61,5.61,5.61,5.61,206400.0,3.8144,3.8144,3.8144,3.8144,206400.0
2010-03-01 15:45:00,5.61,5.61,5.61,5.61,160800.0,3.8144,3.8144,3.8144,3.8144,160800.0
2010-03-01 15:50:00,5.61,5.61,5.61,5.61,474400.0,3.8144,3.8144,3.8144,3.8144,474400.0
2010-03-01 15:55:00,5.61,5.62,5.6,5.62,1322400.0,3.8144,3.8212,3.8076,3.8212,1322400.0
2010-03-02 09:30:00,5.63,5.66,5.63,5.65,208000.0,3.828,3.8484,3.828,3.8416,208000.0
2010-03-02 09:35:00,5.65,5.66,5.62,5.63,157600.0,3.8416,3.8484,3.8212,3.828,157600.0
2010-03-02 09:40:00,5.63,5.64,5.62,5.63,176000.0,3.828,3.8348,3.8212,3.828,176000.0
2010-03-02 09:45:00,5.63,5.63,5.62,5.63,115200.0,3.828,3.828,3.8212,3.828,115200.0
2010-03-02 09:50:00,5.63,5.63,5.62,5.63,88000.0,3.828,3.828,3.8212,3.828,88000.0
2010-03-02 09:55:00,5.63,5.64,5.63,5.64,112800.0,3.828,3.8348,3.828,3.8348,112800.0
2010-03-02 10:00:00,5.64,5.64,5.62,5.63,162400.0,3.8348,3.8348,3.8212,3.828,162400.0
2010-03-02 10:05:00,5.62,5.63,5.61,5.62,296000.0,3.8212,3.828,3.8144,3.8212,296000.0
2010-03-02 10:10:00,5.62,5.62,5.61,5.61,393600.0,3.8212,3.8212,3.8144,3.8144,393600.0
2010-03-02 10:15:00,5.61,5.63,5.61,5.63,101600.0,3.8144,3.828,3.8144,3.828,101600.0
2010-03-02 10:20:00,5.63,5.63,5.62,5.63,82400.0,3.828,3.828,3.8212,3.828,82400.0
2010-03-02 10:25:00,5.63,5.63,5.62,5.62,75200.0,3.828,3.828,3.8212,3.8212,75200.0
2010-03-02 10:30:00,5.62,5.62,5.61,5.61,95200.0,3.8212,3.8212,3.8144,3.8144,95200.0
2010-03-02 10:35:00,5.61,5.63,5.61,5.62,32800.0,3.8144,3.828,3.8144,3.8212,32800.0
2010-03-02 10:40:00,5.62,5.62,5.62,5.62,78400.0,3.8212,3.8212,3.8212,3.8212,78400.0
2010-03-02 10:45:00,5.62,5.63,5.61,5.62,185600.0,3.8212,3.828,3.8144,3.8212,185600.0
2010-03-02 10:50:00,5.62,5.62,5.61,5.61,39200.0,3.8212,3.8212,3.8144,3.8144,39200.0
2010-03-02 10:55:00,5.61,5.61,5.61,5.61,19200.0,3.8144,3.8144,3.8144,3.8144,19200.0
2010-03-02 11:00:00,5.6,5.61,5.6,5.61,42400.0,3.8076,3.8144,3.8076,3.8144,42400.0
2010-03-02 11:05:00,5.6,5.61,5.6,5.61,96800.0,3.8076,3.8144,3.8076,3.8144,96800.0
2010-03-02 11:10:00,5.61,5.62,5.61,5.61,50400.0,3.8144,3.8212,3.8144,3.8144,50400.0
2010-03-02 11:15:00,5.61,5.61,5.61,5.61,73600.0,3.8144,3.8144,3.8144,3.8144,73600.0
2010-03-02 11:20:00,5.61,5.61,5.6,5.61,85600.0,3.8144,3.8144,3.8076,3.8144,85600.0
2010-03-02 11:25:00,5.61,5.62,5.61,5.61,92800.0,3.8144,3.8212,3.8144,3.8144,92800.0
2010-03-02 11:30:00,5.61,5.62,5.61,5.61,146400.0,3.8144,3.8212,3.8144,3.8144,146400.0
2010-03-02 11:35:00,5.61,5.62,5.61,5.61,56800.0,3.8144,3.8212,3.8144,3.8144,56800.0
2010-03-02 11:40:00,5.61,5.61,5.61,5.61,27200.0,3.8144,3.8144,3.8144,3.8144,27200.0
2010-03-02 11:45:00,5.61,5.61,5.61,5.61,8800.0,3.8144,3.8144,3.8144,3.8144,8800.0
2010-03-02 11:50:00,5.61,5.61,5.6,5.61,68000.0,3.8144,3.8144,3.8076,3.8144,68000.0
2010-03-02 11:55:00,5.61,5.61,5.6,5.6,57600.0,3.8144,3.8144,3.8076,3.8076,57600.0
2010-03-02 12:00:00,5.6,5.61,5.6,5.61,36800.0,3.8076,3.8144,3.8076,3.8144,36800.0
2010-03-02 12:05:00,5.61,5.61,5.61,5.61,27200.0,3.8144,3.8144,3.8144,3.8144,27200.0
2010-03-02 12:10:00,5.61,5.61,5.6,5.6,141600.0,3.8144,3.8144,3.8076,3.8076,141600.0
2010-03-02 12:15:00,5.6,5.6,5.6,5.6,116000.0,3.8076,3.8076,3.8076,3.8076,116000.0
2010-03-02 12:20:00,5.6,5.61,5.6,5.6,72800.0,3.8076,3.8144,3.8076,3.8076,72800.0
2010-03-02 12:25:00,5.6,5.6,5.6,5.6,66400.0,3.8076,3.8076,3.8076,3.8076,66400.0
2010-03-02 12:30:00,5.6,5.6,5.59,5.59,45600.0,3.8076,3.8076,3.8008,3.8008,45600.0
2010-03-02 12:35:00,5.59,5.6,5.59,5.6,132800.0,3.8008,3.8076,3.8008,3.8076,132800.0
2010-03-02 12:40:00,5.6,5.6,5.6,5.6,52800.0,3.8076,3.8076,3.8076,3.8076,52800.0
2010-03-02 12:45:00,5.6,5.61,5.6,5.6,69600.0,3.8076,3.8144,3.8076,3.8076,69600.0
2010-03-02 12:50:00,5.6,5.61,5.6,5.6,98400.0,3.8076,3.8144,3.8076,3.8076,98400.0
2010-03-02 12:55:00,5.6,5.6,5.6,5.6,35200.0,3.8076,3.8076,3.8076,3.8076,35200.0
2010-03-02 13:00:00,5.6,5.61,5.6,5.6,54400.0,3.8076,3.8144,3.8076,3.8076,54400.0
2010-03-02 13:05:00,5.6,5.6,5.6,5.6,66400.0,3.8076,3.8076,3.8076,3.8076,66400.0
2010-03-02 13:10:00,5.6,5.6,5.59,5.6,68000.0,3.8076,3.8076,3.8008,3.8076,68000.0
2010-03-02 13:15:00,5.6,5.6,5.59,5.6,128000.0,3.8076,3.8076,3.8008,3.8076,128000.0
2010-03-02 13:20:00,5.6,5.6,5.59,5.6,214400.0,3.8076,3.8076,3.8008,3.8076,214400.0
2010-03-02 13:25:00,5.6,5.6,5.6,5.6,64000.0,3.8076,3.8076,3.8076,3.8076,64000.0
2010-03-02 13:30:00,5.6,5.6,5.6,5.6,40000.0,3.8076,3.8076,3.8076,3.8076,40000.0
2010-03-02 13:35:00,5.6,5.61,5.6,5.61,34400.0,3.8076,3.8144,3.8076,3.8144,34400.0
2010-03-02 13:40:00,5.61,5.61,5.6,5.6,27200.0,3.8144,3.8144,3.8076,3.8076,27200.0
2010-03-02 13:45:00,5.61,5.61,5.6,5.61,44800.0,3.8144,3.8144,3.8076,3.8144,44800.0
2010-03-02 13:50:00,5.61,5.62,5.61,5.62,42400.0,3.8144,3.8212,3.8144,3.8212,42400.0
2010-03-02 13:55:00,5.62,5.62,5.62,5.62,65600.0,3.8212,3.8212,3.8212,3.8212,65600.0
2010-03-02 14:00:00,5.62,5.62,5.62,5.62,200000.0,3.8212,3.8212,3.8212,3.8212,200000.0
2010-03-02 14:05:00,5.62,5.62,5.62,5.62,148800.0,3.8212,3.8212,3.8212,3.8212,148800.0
2010-03-02 14:10:00,5.62,5.62,5.61,5.61,205600.0,3.8212,3.8212,3.8144,3.8144,205600.0
2010-03-02 14:15:00,5.61,5.62,5.61,5.61,112000.0,3.8144,3.8212,3.8144,3.8144,112000.0
2010-03-02 14:20:00,5.61,5.61,5.6,5.6,86400.0,3.8144,3.8144,3.8076,3.8076,86400.0
2010-03-02 14:25:00,5.6,5.6,5.6,5.6,93600.0,3.8076,3.8076,3.8076,3.8076,93600.0
2010-03-02 14:30:00,5.6,5.6,5.6,5.6,155200.0,3.8076,3.8076,3.8076,3.8076,155200.0
2010-03-02 14:35:00,5.6,5.6,5.59,5.6,100800.0,3.8076,3.8076,3.8008,3.8076,100800.0
2010-03-02 14:40:00,5.6,5.6,5.59,5.59,150400.0,3.8076,3.8076,3.8008,3.8008,150400.0
2010-03-02 14:45:00,5.59,5.6,5.59,5.59,78400.0,3.8008,3.8076,3.8008,3.8008,78400.0
2010-03-02 14:50:00,5.59,5.59,5.58,5.58,174400.0,3.8008,3.8008,3.794,3.794,174400.0
2010-03-02 14:55:00,5.58,5.58,5.58,5.58,86400.0,3.794,3.794,3.794,3.794,86400.0
2010-03-02 15:00:00,5.58,5.6,5.58,5.59,287200.0,3.794,3.8076,3.794,3.8008,287200.0
2010-03-02 15:05:00,5.6,5.61,5.59,5.61,162400.0,3.8076,3.8144,3.8008,3.8144,162400.0
2010-03-02 15:10:00,5.61,5.61,5.6,5.61,77600.0,3.8144,3.8144,3.8076,3.8144,77600.0
2010-03-02 15:15:00,5.61,5.61,5.6,5.6,136800.0,3.8144,3.8144,3.8076,3.8076,136800.0
2010-03-02 15:20:00,5.6,5.6,5.6,5.6,43200.0,3.8076,3.8076,3.8076,3.8076,43200.0
2010-03-02 15:25:00,5.6,5.6,5.6,5.6,156800.0,3.8076,3.8076,3.8076,3.8076,156800.0
2010-03-02 15:30:00,5.6,5.61,5.6,5.6,165600.0,3.8076,3.8144,3.8076,3.8076,165600.0
2010-03-02 15:35:00,5.6,5.6,5.59,5.6,188800.0,3.8076,3.8076,3.8008,3.8076,188800.0
2010-03-02 15:40:00,5.6,5.6,5.58,5.58,114400.0,3.8076,3.8076,3.794,3.794,114400.0
2010-03-02 15:45:00,5.58,5.6,5.58,5.6,232800.0,3.794,3.8076,3.794,3.8076,232800.0
2010-03-02 15:50:00,5.6,5.6,5.6,5.6,296800.0,3.8076,3.8076,3.8076,3.8076,296800.0
2010-03-02 15:55:00,5.6,5.6,5.6,5.6,521600.0,3.8076,3.8076,3.8076,3.8076,521600.0
2010-03-03 09:30:00,5.63,5.66,5.62,5.66,207200.0,3.828,3.8484,3.8212,3.8484,207200.0
2010-03-03 09:35:00,5.65,5.65,5.63,5.65,272000.0,3.8416,3.8416,3.828,3.8416,272000.0
2010-03-03 09:40:00,5.65,5.66,5.64,5.65,214400.0,3.8416,3.8484,3.8348,3.8416,214400.0
2010-03-03 09:45:00,5.65,5.67,5.65,5.67,236800.0,3.8416,3.8552,3.8416,3.8552,236800.0
2010-03-03 09:50:00,5.67,5.69,5.66,5.69,332000.0,3.8552,3.8688,3.8484,3.8688,332000.0
2010-03-03 09:55:00,5.68,5.68,5.67,5.67,145600.0,3.862,3.862,3.8552,3.8552,145600.0
2010-03-03 10:00:00,5.67,5.69,5.66,5.67,601600.0,3.8552,3.8688,3.8484,3.8552,601600.0
2010-03-03 10:05:00,5.67,5.67,5.66,5.66,368000.0,3.8552,3.8552,3.8484,3.8484,368000.0
2010-03-03 10:10:00,5.66,5.66,5.66,5.66,127200.0,3.8484,3.8484,3.8484,3.8484,127200.0
2010-03-03 10:15:00,5.66,5.66,5.66,5.66,135200.0,3.8484,3.8484,3.8484,3.8484,135200.0
2010-03-03 10:20:00,5.66,5.66,5.65,5.65,95200.0,3.8484,3.8484,3.8416,3.8416,95200.0
2010-03-03 10:25:00,5.65,5.66,5.65,5.66,78400.0,3.8416,3.8484,3.8416,3.8484,78400.0
2010-03-03 10:30:00,5.65,5.67,5.65,5.67,105600.0,3.8416,3.8552,3.8416,3.8552,105600.0
2010-03-03 10:35:00,5.67,5.68,5.67,5.68,32800.0,3.8552,3.862,3.8552,3.862,32800.0
2010-03-03 10:40:00,5.68,5.68,5.66,5.66,94400.0,3.862,3.862,3.8484,3.8484,94400.0
2010-03-03 10:45:00,5.66,5.66,5.66,5.66,48000.0,3.8484,3.8484,3.8484,3.8484,48000.0
2010-03-03 10:50:00,5.66,5.66,5.66,5.66,236800.0,3.8484,3.8484,3.8484,3.8484,236800.0
2010-03-03 10:55:00,5.66,5.67,5.66,5.66,48000.0,3.8484,3.8552,3.8484,3.8484,48000.0
2010-03-03 11:00:00,5.67,5.67,5.66,5.67,89600.0,3.8552,3.8552,3.8484,3.8552,89600.0
2010-03-03 11:05:00,5.67,5.68,5.67,5.68,44800.0,3.8552,3.862,3.8552,3.862,44800.0
2010-03-03 11:10:00,5.68,5.68,5.67,5.68,32000.0,3.862,3.862,3.8552,3.862,32000.0
2010-03-03 11:15:00,5.67,5.67,5.66,5.66,24000.0,3.8552,3.8552,3.8484,3.8484,24000.0
2010-03-03 11:20:00,5.66,5.67,5.66,5.66,41600.0,3.8484,3.8552,3.8484,3.8484,41600.0
2010-03-03 11:25:00,5.66,5.66,5.66,5.66,35200.0,3.8484,3.8484,3.8484,3.8484,35200.0
2010-03-03 11:30:00,5.66,5.66,5.66,5.66,83200.0,3.8484,3.8484,3.8484,3.8484,83200.0
2010-03-03 11:35:00,5.66,5.66,5.65,5.65,144000.0,3.8484,3.8484,3.8416,3.8416,144000.0
2010-03-03 11:40:00,5.64,5.65,5.64,5.65,26400.0,3.8348,3.8416,3.8348,3.8416,26400.0
2010-03-03 11:45:00,5.65,5.65,5.65,5.65,35200.0,3.8416,3.8416,3.8416,3.8416,35200.0
2010-03-03 11:50:00,5.65,5.65,5.65,5.65,103200.0,3.8416,3.8416,3.8416,3.8416,103200.0
2010-03-03 11:55:00,5.65,5.65,5.65,5.65,52800.0,3.8416,3.8416,3.8416,3.8416,52800.0
2010-03-03 12:00:00,5.65,5.65,5.65,5.65,85600.0,3.8416,3.8416,3.8416,3.8416,85600.0
2010-03-03 12:05:00,5.65,5.65,5.64,5.64,57600.0,3.8416,3.8416,3.8348,3.8348,57600.0
2010-03-03 12:10:00,5.65,5.65,5.64,5.65,36800.0,3.8416,3.8416,3.8348,3.8416,36800.0
2010-03-03 12:15:00,5.65,5.65,5.64,5.64,42400.0,3.8416,3.8416,3.8348,3.8348,42400.0
2010-03-03 12:20:00,5.64,5.65,5.64,5.64,46400.0,3.8348,3.8416,3.8348,3.8348,46400.0
2010-03-03 12:25:00,5.65,5.65,5.64,5.65,28000.0,3.8416,3.8416,3.8348,3.8416,28000.0
2010-03-03 12:30:00,5.64,5.65,5.64,5.64,63200.0,3.8348,3.8416,3.8348,3.8348,63200.0
2010-03-03 12:35:00,5.64,5.64,5.64,5.64,40000.0,3.8348,3.8348,3.8348,3.8348,40000.0
2010-03-03 12:40:00,5.64,5.64,5.63,5.63,37600.0,3.8348,3.8348,3.828,3.828,37600.0
2010-03-03 12:45:00,5.63,5.64,5.63,5.63,25600.0,3.828,3.8348,3.828,3.828,25600.0
2010-03-03 12:50:00,5.63,5.63,5.63,5.63,53600.0,3.828,3.828,3.828,3.828,53600.0
2010-03-03 12:55:00,5.63,5.63,5.63,5.63,36800.0,3.828,3.828,3.828,3.828,36800.0
2010-03-03 13:00:00,5.63,5.64,5.63,5.64,208000.0,3.828,3.8348,3.828,3.8348,208000.0
2010-03-03 13:05:00,5.64,5.64,5.63,5.63,161600.0,3.8348,3.8348,3.828,3.828,161600.0
2010-03-03 13:10:00,5.63,5.64,5.63,5.64,214400.0,3.828,3.8348,3.828,3.8348,214400.0
2010-03-03 13:15:00,5.64,5.64,5.64,5.64,42400.0,3.8348,3.8348,3.8348,3.8348,42400.0
2010-03-03 13:20:00,5.64,5.65,5.64,5.65,44000.0,3.8348,3.8416,3.8348,3.8416,44000.0
2010-03-03 13:25:00,5.65,5.65,5.64,5.64,40000.0,3.8416,3.8416,3.8348,3.8348,40000.0
2010-03-03 13:30:00,5.64,5.65,5.64,5.65,20800.0,3.8348,3.8416,3.8348,3.8416,20800.0
2010-03-03 13:35:00,5.65,5.65,5.65,5.65,31200.0,3.8416,3.8416,3.8416,3.8416,31200.0
2010-03-03 13:40:00,5.65,5.65,5.64,5.64,27200.0,3.8416,3.8416,3.8348,3.8348,27200.0
2010-03-03 13:45:00,5.65,5.65,5.64,5.65,22400.0,3.8416,3.8416,3.8348,3.8416,22400.0
2010-03-03 13:50:00,5.65,5.65,5.65,5.65,9600.0,3.8416,3.8416,3.8416,3.8416,9600.0
2010-03-03 13:55:00,5.65,5.65,5.64,5.65,37600.0,3.8416,3.8416,3.8348,3.8416,37600.0
2010-03-03 14:00:00,5.65,5.66,5.65,5.65,28000.0,3.8416,3.8484,3.8416,3.8416,28000.0
2010-03-03 14:05:00,5.65,5.65,5.65,5.65,39200.0,3.8416,3.8416,3.8416,3.8416,39200.0
2010-03-03 14:10:00,5.65,5.65,5.65,5.65,49600.0,3.8416,3.8416,3.8416,3.8416,49600.0
2010-03-03 14:15:00,5.65,5.65,5.64,5.64,48800.0,3.8416,3.8416,3.8348,3.8348,48800.0
2010-03-03 14:20:00,5.64,5.64,5.64,5.64,47200.0,3.8348,3.8348,3.8348,3.8348,47200.0
2010-03-03 14:25:00,5.64,5.64,5.63,5.64,59200.0,3.8348,3.8348,3.828,3.8348,59200.0
2010-03-03 14:30:00,5.64,5.64,5.64,5.64,46400.0,3.8348,3.8348,3.8348,3.8348,46400.0
2010-03-03 14:35:00,5.64,5.64,5.64,5.64,64000.0,3.8348,3.8348,3.8348,3.8348,64000.0
2010-03-03 14:40:00,5.63,5.63,5.63,5.63,65600.0,3.828,3.828,3.828,3.828,65600.0
2010-03-03 14:45:00,5.62,5.63,5.62,5.63,267200.0,3.8212,3.828,3.8212,3.828,267200.0
2010-03-03 14:50:00,5.63,5.63,5.63,5.63,40800.0,3.828,3.828,3.828,3.828,40800.0
2010-03-03 14:55:00,5.63,5.63,5.63,5.63,58400.0,3.828,3.828,3.828,3.828,58400.0
2010-03-03 15:00:00,5.63,5.63,5.63,5.63,57600.0,3.828,3.828,3.828,3.828,57600.0
2010-03-03 15:05:00,5.63,5.63,5.63,5.63,53600.0,3.828,3.828,3.828,3.828,53600.0
2010-03-03 15:10:00,5.63,5.63,5.63,5.63,169600.0,3.828,3.828,3.828,3.828,169600.0
2010-03-03 15:15:00,5.63,5.63,5.62,5.63,127200.0,3.828,3.828,3.8212,3.828,127200.0
2010-03-03 15:20:00,5.63,5.63,5.62,5.63,132800.0,3.828,3.828,3.8212,3.828,132800.0
2010-03-03 15:25:00,5.63,5.63,5.62,5.63,167200.0,3.828,3.828,3.8212,3.828,167200.0
2010-03-03 15:30:00,5.63,5.63,5.62,5.63,143200.0,3.828,3.828,3.8212,3.828,143200.0
2010-03-03 15:35:00,5.63,5.63,5.62,5.63,183200.0,3.828,3.828,3.8212,3.828,183200.0
2010-03-03 15:40:00,5.63,5.63,5.62,5.63,241600.0,3.828,3.828,3.8212,3.828,241600.0
2010-03-03 15:45:00,5.63,5.63,5.62,5.63,311200.0,3.828,3.828,3.8212,3.828,311200.0
2010-03-03 15:50:00,5.63,5.63,5.62,5.63,201600.0,3.828,3.828,3.8212,3.828,201600.0
2010-03-03 15:55:00,5.63,5.63,5.62,5.63,538400.0,3.828,3.828,3.8212,3.828,538400.0
2010-03-04 09:30:00,5.66,5.66,5.63,5.64,113600.0,3.8484,3.8484,3.828,3.8348,113600.0
2010-03-04 09:35:00,5.65,5.66,5.64,5.66,44800.0,3.8416,3.8484,3.8348,3.8484,44800.0
2010-03-04 09:40:00,5.66,5.67,5.65,5.67,43200.0,3.8484,3.8552,3.8416,3.8552,43200.0
2010-03-04 09:45:00,5.67,5.67,5.66,5.66,79200.0,3.8552,3.8552,3.8484,3.8484,79200.0
2010-03-04 09:50:00,5.66,5.68,5.66,5.68,60000.0,3.8484,3.862,3.8484,3.862,60000.0
2010-03-04 09:55:00,5.68,5.68,5.67,5.67,105600.0,3.862,3.862,3.8552,3.8552,105600.0
2010-03-04 10:00:00,5.67,5.67,5.65,5.66,117600.0,3.8552,3.8552,3.8416,3.8484,117600.0
2010-03-04 10:05:00,5.66,5.66,5.64,5.64,114400.0,3.8484,3.8484,3.8348,3.8348,114400.0
2010-03-04 10:10:00,5.65,5.65,5.64,5.64,41600.0,3.8416,3.8416,3.8348,3.8348,41600.0
2010-03-04 10:15:00,5.64,5.64,5.63,5.63,71200.0,3.8348,3.8348,3.828,3.828,71200.0
2010-03-04 10:20:00,5.63,5.64,5.63,5.64,116000.0,3.828,3.8348,3.828,3.8348,116000.0
2010-03-04 10:25:00,5.64,5.64,5.63,5.64,128000.0,3.8348,3.8348,3.828,3.8348,128000.0
2010-03-04 10:30:00,5.64,5.64,5.62,5.62,258400.0,3.8348,3.8348,3.8212,3.8212,258400.0
2010-03-04 10:35:00,5.63,5.63,5.62,5.62,162400.0,3.828,3.828,3.8212,3.8212,162400.0
2010-03-04 10:40:00,5.62,5.63,5.61,5.63,298400.0,3.8212,3.828,3.8144,3.828,298400.0
2010-03-04 10:45:00,5.62,5.63,5.62,5.62,111200.0,3.8212,3.828,3.8212,3.8212,111200.0
2010-03-04 10:50:00,5.62,5.62,5.61,5.62,355200.0,3.8212,3.8212,3.8144,3.8212,355200.0
2010-03-04 10:55:00,5.62,5.62,5.62,5.62,34400.0,3.8212,3.8212,3.8212,3.8212,34400.0
2010-03-04 11:00:00,5.62,5.62,5.62,5.62,160800.0,3.8212,3.8212,3.8212,3.8212,160800.0
2010-03-04 11:05:00,5.62,5.62,5.62,5.62,35200.0,3.8212,3.8212,3.8212,3.8212,35200.0
2010-03-04 11:10:00,5.62,5.63,5.62,5.63,58400.0,3.8212,3.828,3.8212,3.828,58400.0
2010-03-04 11:15:00,5.63,5.64,5.63,5.64,80000.0,3.828,3.8348,3.828,3.8348,80000.0
2010-03-04 11:20:00,5.64,5.64,5.63,5.64,81600.0,3.8348,3.8348,3.828,3.8348,81600.0
2010-03-04 11:25:00,5.64,5.64,5.64,5.64,60000.0,3.8348,3.8348,3.8348,3.8348,60000.0
2010-03-04 11:30:00,5.64,5.64,5.64,5.64,47200.0,3.8348,3.8348,3.8348,3.8348,47200.0
2010-03-04 11:35:00,5.64,5.64,5.64,5.64,75200.0,3.8348,3.8348,3.8348,3.8348,75200.0
2010-03-04 11:40:00,5.64,5.64,5.64,5.64,361600.0,3.8348,3.8348,3.8348,3.8348,361600.0
2010-03-04 11:45:00,5.64,5.64,5.63,5.63,274400.0,3.8348,3.8348,3.828,3.828,274400.0
2010-03-04 11:50:00,5.64,5.64,5.63,5.64,143200.0,3.8348,3.8348,3.828,3.8348,143200.0
2010-03-04 11:55:00,5.64,5.64,5.63,5.64,73600.0,3.8348,3.8348,3.828,3.8348,73600.0
2010-03-04 12:00:00,5.64,5.64,5.62,5.63,500000.0,3.8348,3.8348,3.8212,3.828,500000.0
2010-03-04 12:05:00,5.63,5.63,5.63,5.63,53600.0,3.828,3.828,3.828,3.828,53600.0
2010-03-04 12:10:00,5.63,5.63,5.63,5.63,240800.0,3.828,3.828,3.828,3.828,240800.0
2010-03-04 12:15:00,5.63,5.63,5.62,5.62,125600.0,3.828,3.828,3.8212,3.8212,125600.0
2010-03-04 12:20:00,5.62,5.63,5.62,5.62,63200.0,3.8212,3.828,3.8212,3.8212,63200.0
2010-03-04 12:25:00,5.62,5.63,5.62,5.62,66400.0,3.8212,3.828,3.8212,3.8212,66400.0
2010-03-04 12:30:00,5.62,5.63,5.62,5.63,64000.0,3.8212,3.828,3.8212,3.828,64000.0
2010-03-04 12:35:00,5.62,5.62,5.62,5.62,47200.0,3.8212,3.8212,3.8212,3.8212,47200.0
2010-03-04 12:40:00,5.62,5.62,5.62,5.62,32800.0,3.8212,3.8212,3.8212,3.8212,32800.0
2010-03-04 12:45:00,5.62,5.62,5.61,5.62,41600.0,3.8212,3.8212,3.8144,3.8212,41600.0
2010-03-04 12:50:00,5.62,5.62,5.62,5.62,45600.0,3.8212,3.8212,3.8212,3.8212,45600.0
2010-03-04 12:55:00,5.62,5.62,5.62,5.62,24000.0,3.8212,3.8212,3.8212,3.8212,24000.0
2010-03-04 13:00:00,5.62,5.62,5.62,5.62,16800.0,3.8212,3.8212,3.8212,3.8212,16800.0
2010-03-04 13:05:00,5.62,5.62,5.62,5.62,30400.0,3.8212,3.8212,3.8212,3.8212,30400.0
2010-03-04 13:10:00,5.62,5.62,5.62,5.62,23200.0,3.8212,3.8212,3.8212,3.8212,23200.0
2010-03-04 13:15:00,5.62,5.62,5.62,5.62,80800.0,3.8212,3.8212,3.8212,3.8212,80800.0
2010-03-04 13:20:00,5.62,5.62,5.62,5.62,43200.0,3.8212,3.8212,3.8212,3.8212,43200.0
2010-03-04 13:25:00,5.62,5.62,5.61,5.61,42400.0,3.8212,3.8212,3.8144,3.8144,42400.0
2010-03-04 13:30:00,5.61,5.61,5.61,5.61,45600.0,3.8144,3.8144,3.8144,3.8144,45600.0
2010-03-04 13:35:00,5.61,5.62,5.61,5.61,57600.0,3.8144,3.8212,3.8144,3.8144,57600.0
2010-03-04 13:40:00,5.61,5.62,5.61,5.62,36800.0,3.8144,3.8212,3.8144,3.8212,36800.0
2010-03-04 13:45:00,5.62,5.62,5.61,5.61,32000.0,3.8212,3.8212,3.8144,3.8144,32000.0
2010-03-04 13:50:00,5.62,5.63,5.62,5.62,40000.0,3.8212,3.828,3.8212,3.8212,40000.0
2010-03-04 13:55:00,5.62,5.62,5.62,5.62,28800.0,3.8212,3.8212,3.8212,3.8212,28800.0
2010-03-04 14:00:00,5.62,5.62,5.62,5.62,37600.0,3.8212,3.8212,3.8212,3.8212,37600.0
2010-03-04 14:05:00,5.62,5.63,5.62,5.62,34400.0,3.8212,3.828,3.8212,3.8212,34400.0
2010-03-04 14:10:00,5.62,5.62,5.62,5.62,31200.0,3.8212,3.8212,3.8212,3.8212,31200.0
2010-03-04 14:15:00,5.62,5.63,5.62,5.62,61600.0,3.8212,3.828,3.8212,3.8212,61600.0
2010-03-04 14:20:00,5.62,5.63,5.62,5.62,34400.0,3.8212,3.828,3.8212,3.8212,34400.0
2010-03-04 14:25:00,5.62,5.62,5.62,5.62,44800.0,3.8212,3.8212,3.8212,3.8212,44800.0
2010-03-04 14:30:00,5.62,5.62,5.62,5.62,93600.0,3.8212,3.8212,3.8212,3.8212,93600.0
2010-03-04 14:35:00,5.62,5.62,5.62,5.62,56800.0,3.8212,3.8212,3.8212,3.8212,56800.0
2010-03-04 14:40:00,5.62,5.62,5.62,5.62,39200.0,3.8212,3.8212,3.8212,3.8212,39200.0
2010-03-04 14:45:00,5.62,5.63,5.62,5.62,35200.0,3.8212,3.828,3.8212,3.8212,35200.0
2010-03-04 14:50:00,5.62,5.62,5.62,5.62,40800.0,3.8212,3.8212,3.8212,3.8212,40800.0
2010-03-04 14:55:00,5.62,5.62,5.62,5.62,32800.0,3.8212,3.8212,3.8212,3.8212,32800.0
2010-03-04 15:00:00,5.62,5.63,5.62,5.63,88800.0,3.8212,3.828,3.8212,3.828,88800.0
2010-03-04 15:05:00,5.62,5.63,5.62,5.62,76800.0,3.8212,3.828,3.8212,3.8212,76800.0
2010-03-04 15:10:00,5.62,5.62,5.62,5.62,31200.0,3.8212,3.8212,3.8212,3.8212,31200.0
2010-03-04 15:15:00,5.62,5.62,5.62,5.62,36800.0,3.8212,3.8212,3.8212,3.8212,36800.0
2010-03-04 15:20:00,5.62,5.62,5.61,5.61,152000.0,3.8212,3.8212,3.8144,3.8144,152000.0
2010-03-04 15:25:00,5.61,5.62,5.61,5.61,270400.0,3.8144,3.8212,3.8144,3.8144,270400.0
2010-03-04 15:30:00,5.61,5.62,5.61,5.62,742400.0,3.8144,3.8212,3.8144,3.8212,742400.0
2010-03-04 15:35:00,5.62,5.63,5.62,5.63,119200.0,3.8212,3.828,3.8212,3.828,119200.0
2010-03-04 15:40:00,5.63,5.63,5.63,5.63,130400.0,3.828,3.828,3.828,3.828,130400.0
2010-03-04 15:45:00,5.63,5.64,5.63,5.63,190400.0,3.828,3.8348,3.828,3.828,190400.0
2010-03-04 15:50:00,5.63,5.64,5.63,5.64,160000.0,3.828,3.8348,3.828,3.8348,160000.0
2010-03-04 15:55:00,5.64,5.64,5.63,5.64,490400.0,3.8348,3.8348,3.828,3.8348,490400.0
2010-03-05 09:30:00,5.64,5.69,5.64,5.65,124000.0,3.8348,3.8688,3.8348,3.8416,124000.0
2010-03-05 09:35:00,5.65,5.66,5.64,5.65,173600.0,3.8416,3.8484,3.8348,3.8416,173600.0
2010-03-05 09:40:00,5.65,5.68,5.65,5.68,99200.0,3.8416,3.862,3.8416,3.862,99200.0
2010-03-05 09:45:00,5.68,5.68,5.67,5.67,184800.0,3.862,3.862,3.8552,3.8552,184800.0
2010-03-05 09:50:00,5.67,5.67,5.67,5.67,102400.0,3.8552,3.8552,3.8552,3.8552,102400.0
2010-03-05 09:55:00,5.67,5.67,5.66,5.66,107200.0,3.8552,3.8552,3.8484,3.8484,107200.0
2010-03-05 10:00:00,5.66,5.66,5.66,5.66,144800.0,3.8484,3.8484,3.8484,3.8484,144800.0
2010-03-05 10:05:00,5.66,5.67,5.66,5.67,339200.0,3.8484,3.8552,3.8484,3.8552,339200.0
2010-03-05 10:10:00,5.67,5.68,5.67,5.68,111200.0,3.8552,3.862,3.8552,3.862,111200.0
2010-03-05 10:15:00,5.68,5.68,5.68,5.68,119200.0,3.862,3.862,3.862,3.862,119200.0
2010-03-05 10:20:00,5.68,5.68,5.67,5.68,108000.0,3.862,3.862,3.8552,3.862,108000.0
2010-03-05 10:25:00,5.68,5.68,5.67,5.68,125600.0,3.862,3.862,3.8552,3.862,125600.0
2010-03-05 10:30:00,5.68,5.68,5.68,5.68,100000.0,3.862,3.862,3.862,3.862,100000.0
2010-03-05 10:35:00,5.68,5.68,5.68,5.68,119200.0,3.862,3.862,3.862,3.862,119200.0
2010-03-05 10:40:00,5.68,5.68,5.68,5.68,36800.0,3.862,3.862,3.862,3.862,36800.0
2010-03-05 10:45:00,5.68,5.68,5.67,5.68,77600.0,3.862,3.862,3.8552,3.862,77600.0
2010-03-05 10:50:00,5.68,5.68,5.68,5.68,27200.0,3.862,3.862,3.862,3.862,27200.0
2010-03-05 10:55:00,5.68,5.68,5.67,5.68,100000.0,3.862,3.862,3.8552,3.862,100000.0
2010-03-05 11:00:00,5.68,5.68,5.68,5.68,106400.0,3.862,3.862,3.862,3.862,106400.0
2010-03-05 11:05:00,5.68,5.68,5.68,5.68,38400.0,3.862,3.862,3.862,3.862,38400.0
2010-03-05 11:10:00,5.68,5.69,5.68,5.69,48000.0,3.862,3.8688,3.862,3.8688,48000.0
2010-03-05 11:15:00,5.69,5.7,5.69,5.7,60800.0,3.8688,3.8756,3.8688,3.8756,60800.0
2010-03-05 11:20:00,5.69,5.7,5.69,5.7,44800.0,3.8688,3.8756,3.8688,3.8756,44800.0
2010-03-05 11:25:00,5.7,5.7,5.7,5.7,39200.0,3.8756,3.8756,3.8756,3.8756,39200.0
2010-03-05 11:30:00,5.7,5.7,5.7,5.7,46400.0,3.8756,3.8756,3.8756,3.8756,46400.0
2010-03-05 11:35:00,5.7,5.7,5.7,5.7,60800.0,3.8756,3.8756,3.8756,3.8756,60800.0
2010-03-05 11:40:00,5.7,5.7,5.7,5.7,61600.0,3.8756,3.8756,3.8756,3.8756,61600.0
2010-03-05 11:45:00,5.7,5.7,5.7,5.7,54400.0,3.8756,3.8756,3.8756,3.8756,54400.0
2010-03-05 11:50:00,5.7,5.7,5.7,5.7,89600.0,3.8756,3.8756,3.8756,3.8756,89600.0
2010-03-05 11:55:00,5.7,5.7,5.7,5.7,101600.0,3.8756,3.8756,3.8756,3.8756,101600.0
2010-03-05 12:00:00,5.7,5.7,5.69,5.7,72000.0,3.8756,3.8756,3.8688,3.8756,72000.0
2010-03-05 12:05:00,5.69,5.69,5.69,5.69,79200.0,3.8688,3.8688,3.8688,3.8688,79200.0
2010-03-05 12:10:00,5.69,5.69,5.69,5.69,116800.0,3.8688,3.8688,3.8688,3.8688,116800.0
2010-03-05 12:15:00,5.69,5.69,5.68,5.68,122400.0,3.8688,3.8688,3.862,3.862,122400.0
2010-03-05 12:20:00,5.68,5.69,5.68,5.69,136800.0,3.862,3.8688,3.862,3.8688,136800.0
2010-03-05 12:25:00,5.69,5.69,5.68,5.69,28800.0,3.8688,3.8688,3.862,3.8688,28800.0
2010-03-05 12:30:00,5.69,5.69,5.68,5.68,146400.0,3.8688,3.8688,3.862,3.862,146400.0
2010-03-05 12:35:00,5.68,5.69,5.68,5.69,45600.0,3.862,3.8688,3.862,3.8688,45600.0
2010-03-05 12:40:00,5.69,5.69,5.68,5.69,56800.0,3.8688,3.8688,3.862,3.8688,56800.0
2010-03-05 12:45:00,5.69,5.69,5.69,5.69,134400.0,3.8688,3.8688,3.8688,3.8688,134400.0
2010-03-05 12:50:00,5.69,5.69,5.69,5.69,26400.0,3.8688,3.8688,3.8688,3.8688,26400.0
2010-03-05 12:55:00,5.69,5.69,5.69,5.69,80000.0,3.8688,3.8688,3.8688,3.8688,80000.0
2010-03-05 13:00:00,5.69,5.69,5.68,5.68,76800.0,3.8688,3.8688,3.862,3.862,76800.0
2010-03-05 13:05:00,5.68,5.69,5.68,5.69,68000.0,3.862,3.8688,3.862,3.8688,68000.0
2010-03-05 13:10:00,5.69,5.69,5.69,5.69,125600.0,3.8688,3.8688,3.8688,3.8688,125600.0
2010-03-05 13:15:00,5.69,5.7,5.69,5.69,61600.0,3.8688,3.8756,3.8688,3.8688,61600.0
2010-03-05 13:20:00,5.69,5.7,5.69,5.7,53600.0,3.8688,3.8756,3.8688,3.8756,53600.0
2010-03-05 13:25:00,5.7,5.7,5.69,5.69,36000.0,3.8756,3.8756,3.8688,3.8688,36000.0
2010-03-05 13:30:00,5.69,5.69,5.69,5.69,68000.0,3.8688,3.8688,3.8688,3.8688,68000.0
2010-03-05 13:35:00,5.69,5.69,5.68,5.69,56000.0,3.8688,3.8688,3.862,3.8688,56000.0
2010-03-05 13:40:00,5.69,5.69,5.69,5.69,110400.0,3.8688,3.8688,3.8688,3.8688,110400.0
2010-03-05 13:45:00,5.69,5.69,5.68,5.69,89600.0,3.8688,3.8688,3.862,3.8688,89600.0
2010-03-05 13:50:00,5.69,5.69,5.68,5.68,121600.0,3.8688,3.8688,3.862,3.862,121600.0
2010-03-05 13:55:00,5.68,5.69,5.68,5.69,77600.0,3.862,3.8688,3.862,3.8688,77600.0
2010-03-05 14:00:00,5.69,5.69,5.69,5.69,90400.0,3.8688,3.8688,3.8688,3.8688,90400.0
2010-03-05 14:05:00,5.69,5.69,5.68,5.68,135200.0,3.8688,3.8688,3.862,3.862,135200.0
2010-03-05 14:10:00,5.68,5.69,5.68,5.69,97600.0,3.862,3.8688,3.862,3.8688,97600.0
2010-03-05 14:15:00,5.69,5.69,5.68,5.68,61600.0,3.8688,3.8688,3.862,3.862,61600.0
2010-03-05 14:20:00,5.68,5.69,5.68,5.69,84000.0,3.862,3.8688,3.862,3.8688,84000.0
2010-03-05 14:25:00,5.69,5.69,5.68,5.68,112000.0,3.8688,3.8688,3.862,3.862,112000.0
2010-03-05 14:30:00,5.68,5.69,5.68,5.69,136000.0,3.862,3.8688,3.862,3.8688,136000.0
2010-03-05 14:35:00,5.69,5.69,5.69,5.69,101600.0,3.8688,3.8688,3.8688,3.8688,101600.0
2010-03-05 14:40:00,5.69,5.69,5.68,5.69,176800.0,3.8688,3.8688,3.862,3.8688,176800.0
2010-03-05 14:45:00,5.69,5.7,5.69,5.7,177600.0,3.8688,3.8756,3.8688,3.8756,177600.0
2010-03-05 14:50:00,5.7,5.71,5.7,5.71,204000.0,3.8756,3.8824,3.8756,3.8824,204000.0
2010-03-05 14:55:00,5.71,5.71,5.71,5.71,152800.0,3.8824,3.8824,3.8824,3.8824,152800.0
2010-03-05 15:00:00,5.71,5.72,5.71,5.72,224800.0,3.8824,3.8892,3.8824,3.8892,224800.0
2010-03-05 15:05:00,5.72,5.72,5.71,5.71,339200.0,3.8892,3.8892,3.8824,3.8824,339200.0
2010-03-05 15:10:00,5.71,5.71,5.71,5.71,144800.0,3.8824,3.8824,3.8824,3.8824,144800.0
2010-03-05 15:15:00,5.71,5.71,5.71,5.71,279200.0,3.8824,3.8824,3.8824,3.8824,279200.0
2010-03-05 15:20:00,5.71,5.71,5.7,5.7,235200.0,3.8824,3.8824,3.8756,3.8756,235200.0
2010-03-05 15:25:00,5.7,5.71,5.7,5.71,164000.0,3.8756,3.8824,3.8756,3.8824,164000.0
2010-03-05 15:30:00,5.71,5.72,5.71,5.72,149600.0,3.8824,3.8892,3.8824,3.8892,149600.0
2010-03-05 15:35:00,5.72,5.72,5.72,5.72,166400.0,3.8892,3.8892,3.8892,3.8892,166400.0
2010-03-05 15:40:00,5.72,5.72,5.71,5.72,281600.0,3.8892,3.8892,3.8824,3.8892,281600.0
2010-03-05 15:45:00,5.72,5.72,5.71,5.72,320000.0,3.8892,3.8892,3.8824,3.8892,320000.0
2010-03-05 15:50:00,5.72,5.72,5.71,5.72,306400.0,3.8892,3.8892,3.8824,3.8892,306400.0
2010-03-05 15:55:00,5.72,5.72,5.71,5.71,562400.0,3.8892,3.8892,3.8824,3.8824,562400.0
2010-03-08 09:30:00,5.7,5.71,5.65,5.7,228800.0,3.8756,3.8824,3.8416,3.8756,228800.0
2010-03-08 09:35:00,5.7,5.72,5.68,5.72,161600.0,3.8756,3.8892,3.862,3.8892,161600.0
2010-03-08 09:40:00,5.73,5.73,5.71,5.72,31200.0,3.896,3.896,3.8824,3.8892,31200.0
2010-03-08 09:45:00,5.72,5.72,5.71,5.71,36000.0,3.8892,3.8892,3.8824,3.8824,36000.0
2010-03-08 09:50:00,5.7,5.72,5.7,5.72,39200.0,3.8756,3.8892,3.8756,3.8892,39200.0
2010-03-08 09:55:00,5.72,5.72,5.7,5.7,21600.0,3.8892,3.8892,3.8756,3.8756,21600.0
2010-03-08 10:00:00,5.7,5.71,5.7,5.71,46400.0,3.8756,3.8824,3.8756,3.8824,46400.0
2010-03-08 10:05:00,5.71,5.71,5.71,5.71,39200.0,3.8824,3.8824,3.8824,3.8824,39200.0
2010-03-08 10:10:00,5.71,5.72,5.71,5.71,33600.0,3.8824,3.8892,3.8824,3.8824,33600.0
2010-03-08 10:15:00,5.71,5.71,5.71,5.71,35200.0,3.8824,3.8824,3.8824,3.8824,35200.0
2010-03-08 10:20:00,5.71,5.71,5.7,5.7,55200.0,3.8824,3.8824,3.8756,3.8756,55200.0
2010-03-08 10:25:00,5.7,5.7,5.7,5.7,33600.0,3.8756,3.8756,3.8756,3.8756,33600.0
2010-03-08 10:30:00,5.7,5.7,5.68,5.68,106400.0,3.8756,3.8756,3.862,3.862,106400.0
2010-03-08 10:35:00,5.68,5.68,5.68,5.68,64000.0,3.862,3.862,3.862,3.862,64000.0
2010-03-08 10:40:00,5.68,5.68,5.68,5.68,64000.0,3.862,3.862,3.862,3.862,64000.0
2010-03-08 10:45:00,5.68,5.68,5.67,5.68,541600.0,3.862,3.862,3.8552,3.862,541600.0
2010-03-08 10:50:00,5.68,5.68,5.68,5.68,28000.0,3.862,3.862,3.862,3.862,28000.0
2010-03-08 10:55:00,5.68,5.69,5.68,5.68,32000.0,3.862,3.8688,3.862,3.862,32000.0
2010-03-08 11:00:00,5.68,5.68,5.68,5.68,112800.0,3.862,3.862,3.862,3.862,112800.0
2010-03-08 11:05:00,5.68,5.68,5.68,5.68,420000.0,3.862,3.862,3.862,3.862,420000.0
2010-03-08 11:10:00,5.68,5.69,5.68,5.69,236800.0,3.862,3.8688,3.862,3.8688,236800.0
2010-03-08 11:15:00,5.69,5.69,5.68,5.68,28000.0,3.8688,3.8688,3.862,3.862,28000.0
2010-03-08 11:20:00,5.68,5.68,5.68,5.68,92000.0,3.862,3.862,3.862,3.862,92000.0
2010-03-08 11:25:00,5.68,5.68,5.67,5.67,38400.0,3.862,3.862,3.8552,3.8552,38400.0
2010-03-08 11:30:00,5.67,5.67,5.67,5.67,66400.0,3.8552,3.8552,3.8552,3.8552,66400.0
2010-03-08 11:35:00,5.67,5.67,5.67,5.67,25600.0,3.8552,3.8552,3.8552,3.8552,25600.0
2010-03-08 11:40:00,5.67,5.68,5.67,5.68,37600.0,3.8552,3.862,3.8552,3.862,37600.0
2010-03-08 11:45:00,5.68,5.68,5.68,5.68,31200.0,3.862,3.862,3.862,3.862,31200.0
2010-03-08 11:50:00,5.68,5.68,5.67,5.67,22400.0,3.862,3.862,3.8552,3.8552,22400.0
2010-03-08 11:55:00,5.67,5.68,5.67,5.68,33600.0,3.8552,3.862,3.8552,3.862,33600.0
2010-03-08 12:00:00,5.68,5.68,5.67,5.68,36000.0,3.862,3.862,3.8552,3.862,36000.0
2010-03-08 12:05:00,5.68,5.68,5.67,5.68,103200.0,3.862,3.862,3.8552,3.862,103200.0
2010-03-08 12:10:00,5.68,5.68,5.68,5.68,38400.0,3.862,3.862,3.862,3.862,38400.0
2010-03-08 12:15:00,5.68,5.68,5.68,5.68,20000.0,3.862,3.862,3.862,3.862,20000.0
2010-03-08 12:20:00,5.68,5.68,5.68,5.68,14400.0,3.862,3.862,3.862,3.862,14400.0
2010-03-08 12:25:00,5.68,5.68,5.68,5.68,32800.0,3.862,3.862,3.862,3.862,32800.0
2010-03-08 12:30:00,5.68,5.68,5.68,5.68,40000.0,3.862,3.862,3.862,3.862,40000.0
2010-03-08 12:35:00,5.68,5.68,5.68,5.68,16000.0,3.862,3.862,3.862,3.862,16000.0
2010-03-08 12:40:00,5.68,5.68,5.68,5.68,31200.0,3.862,3.862,3.862,3.862,31200.0
2010-03-08 12:45:00,5.68,5.68,5.67,5.67,38400.0,3.862,3.862,3.8552,3.8552,38400.0
2010-03-08 12:50:00,5.67,5.68,5.67,5.67,96000.0,3.8552,3.862,3.8552,3.8552,96000.0
2010-03-08 12:55:00,5.67,5.68,5.67,5.67,33600.0,3.8552,3.862,3.8552,3.8552,33600.0
2010-03-08 13:00:00,5.67,5.68,5.67,5.68,32800.0,3.8552,3.862,3.8552,3.862,32800.0
2010-03-08 13:05:00,5.68,5.68,5.67,5.68,95200.0,3.862,3.862,3.8552,3.862,95200.0
2010-03-08 13:10:00,5.68,5.68,5.68,5.68,35200.0,3.862,3.862,3.862,3.862,35200.0
2010-03-08 13:15:00,5.68,5.68,5.68,5.68,12800.0,3.862,3.862,3.862,3.862,12800.0
2010-03-08 13:20:00,5.68,5.68,5.68,5.68,14400.0,3.862,3.862,3.862,3.862,14400.0
2010-03-08 13:25:00,5.68,5.68,5.67,5.68,141600.0,3.862,3.862,3.8552,3.862,141600.0
2010-03-08 13:30:00,5.68,5.68,5.67,5.68,27200.0,3.862,3.862,3.8552,3.862,27200.0
2010-03-08 13:35:00,5.68,5.68,5.68,5.68,42400.0,3.862,3.862,3.862,3.862,42400.0
2010-03-08 13:40:00,5.68,5.68,5.68,5.68,23200.0,3.862,3.862,3.862,3.862,23200.0
2010-03-08 13:45:00,5.68,5.68,5.68,5.68,20800.0,3.862,3.862,3.862,3.862,20800.0
2010-03-08 13:50:00,5.68,5.68,5.68,5.68,80800.0,3.862,3.862,3.862,3.862,80800.0
2010-03-08 13:55:00,5.68,5.68,5.68,5.68,26400.0,3.862,3.862,3.862,3.862,26400.0
2010-03-08 14:00:00,5.68,5.68,5.68,5.68,11200.0,3.862,3.862,3.862,3.862,11200.0
2010-03-08 14:05:00,5.68,5.68,5.68,5.68,32800.0,3.862,3.862,3.862,3.862,32800.0
2010-03-08 14:10:00,5.68,5.68,5.68,5.68,43200.0,3.862,3.862,3.862,3.862,43200.0
2010-03-08 14:15:00,5.68,5.68,5.68,5.68,92000.0,3.862,3.862,3.862,3.862,92000.0
2010-03-08 14:20:00,5.68,5.68,5.68,5.68,72000.0,3.862,3.862,3.862,3.862,72000.0
2010-03-08 14:25:00,5.68,5.68,5.68,5.68,41600.0,3.862,3.862,3.862,3.862,41600.0
2010-03-08 14:30:00,5.69,5.69,5.68,5.68,81600.0,3.8688,3.8688,3.862,3.862,81600.0
2010-03-08 14:35:00,5.68,5.69,5.68,5.68,24000.0,3.862,3.8688,3.862,3.862,24000.0
2010-03-08 14:40:00,5.68,5.68,5.68,5.68,104800.0,3.862,3.862,3.862,3.862,104800.0
2010-03-08 14:45:00,5.69,5.69,5.68,5.69,188000.0,3.8688,3.8688,3.862,3.8688,188000.0
2010-03-08 14:50:00,5.68,5.69,5.68,5.69,46400.0,3.862,3.8688,3.862,3.8688,46400.0
2010-03-08 14:55:00,5.69,5.69,5.69,5.69,28800.0,3.8688,3.8688,3.8688,3.8688,28800.0
2010-03-08 15:00:00,5.69,5.69,5.69,5.69,72800.0,3.8688,3.8688,3.8688,3.8688,72800.0
2010-03-08 15:05:00,5.69,5.69,5.68,5.69,394400.0,3.8688,3.8688,3.862,3.8688,394400.0
2010-03-08 15:10:00,5.69,5.69,5.69,5.69,108800.0,3.8688,3.8688,3.8688,3.8688,108800.0
2010-03-08 15:15:00,5.69,5.69,5.69,5.69,35200.0,3.8688,3.8688,3.8688,3.8688,35200.0
2010-03-08 15:20:00,5.69,5.69,5.69,5.69,42400.0,3.8688,3.8688,3.8688,3.8688,42400.0
2010-03-08 15:25:00,5.69,5.69,5.68,5.68,83200.0,3.8688,3.8688,3.862,3.862,83200.0
2010-03-08 15:30:00,5.68,5.69,5.68,5.69,244000.0,3.862,3.8688,3.862,3.8688,244000.0
2010-03-08 15:35:00,5.69,5.69,5.68,5.68,78400.0,3.8688,3.8688,3.862,3.862,78400.0
2010-03-08 15:40:00,5.68,5.68,5.68,5.68,148800.0,3.862,3.862,3.862,3.862,148800.0
2010-03-08 15:45:00,5.68,5.69,5.68,5.69,108800.0,3.862,3.8688,3.862,3.8688,108800.0
2010-03-08 15:50:00,5.68,5.69,5.68,5.69,156800.0,3.862,3.8688,3.862,3.8688,156800.0
2010-03-08 15:55:00,5.69,5.69,5.68,5.68,488800.0,3.8688,3.8688,3.862,3.862,488800.0
2010-03-09 09:30:00,5.68,5.69,5.67,5.68,54400.0,3.862,3.8688,3.8552,3.862,54400.0
2010-03-09 09:35:00,5.67,5.7,5.67,5.69,38400.0,3.8552,3.8756,3.8552,3.8688,38400.0
2010-03-09 09:40:00,5.69,5.71,5.69,5.7,52000.0,3.8688,3.8824,3.8688,3.8756,52000.0
2010-03-09 09:45:00,5.7,5.71,5.69,5.69,44000.0,3.8756,3.8824,3.8688,3.8688,44000.0
2010-03-09 09:50:00,5.7,5.7,5.68,5.68,47200.0,3.8756,3.8756,3.862,3.862,47200.0
2010-03-09 09:55:00,5.69,5.69,5.68,5.69,40800.0,3.8688,3.8688,3.862,3.8688,40800.0
2010-03-09 10:00:00,5.69,5.7,5.68,5.69,50400.0,3.8688,3.8756,3.862,3.8688,50400.0
2010-03-09 10:05:00,5.69,5.69,5.69,5.69,50400.0,3.8688,3.8688,3.8688,3.8688,50400.0
2010-03-09 10:10:00,5.69,5.69,5.69,5.69,59200.0,3.8688,3.8688,3.8688,3.8688,59200.0
2010-03-09 10:15:00,5.69,5.69,5.68,5.68,57600.0,3.8688,3.8688,3.862,3.862,57600.0
2010-03-09 10:20:00,5.68,5.68,5.68,5.68,38400.0,3.862,3.862,3.862,3.862,38400.0
2010-03-09 10:25:00,5.68,5.68,5.68,5.68,43200.0,3.862,3.862,3.862,3.862,43200.0
2010-03-09 10:30:00,5.68,5.69,5.68,5.68,67200.0,3.862,3.8688,3.862,3.862,67200.0
2010-03-09 10:35:00,5.68,5.69,5.68,5.68,47200.0,3.862,3.8688,3.862,3.862,47200.0
2010-03-09 10:40:00,5.68,5.68,5.68,5.68,84800.0,3.862,3.862,3.862,3.862,84800.0
2010-03-09 10:45:00,5.68,5.69,5.68,5.68,33600.0,3.862,3.8688,3.862,3.862,33600.0
2010-03-09 10:50:00,5.69,5.69,5.68,5.68,47200.0,3.8688,3.8688,3.862,3.862,47200.0
2010-03-09 10:55:00,5.69,5.69,5.68,5.68,56800.0,3.8688,3.8688,3.862,3.862,56800.0
2010-03-09 11:00:00,5.68,5.68,5.68,5.68,84000.0,3.862,3.862,3.862,3.862,84000.0
2010-03-09 11:05:00,5.68,5.68,5.67,5.68,110400.0,3.862,3.862,3.8552,3.862,110400.0
2010-03-09 11:10:00,5.68,5.68,5.68,5.68,88000.0,3.862,3.862,3.862,3.862,88000.0
2010-03-09 11:15:00,5.68,5.68,5.67,5.68,94400.0,3.862,3.862,3.8552,3.862,94400.0
2010-03-09 11:20:00,5.68,5.68,5.67,5.67,198400.0,3.862,3.862,3.8552,3.8552,198400.0
2010-03-09 11:25:00,5.67,5.67,5.67,5.67,87200.0,3.8552,3.8552,3.8552,3.8552,87200.0
2010-03-09 11:30:00,5.67,5.67,5.67,5.67,134400.0,3.8552,3.8552,3.8552,3.8552,134400.0
2010-03-09 11:35:00,5.67,5.67,5.66,5.66,171200.0,3.8552,3.8552,3.8484,3.8484,171200.0
2010-03-09 11:40:00,5.66,5.66,5.66,5.66,83200.0,3.8484,3.8484,3.8484,3.8484,83200.0
2010-03-09 11:45:00,5.66,5.66,5.66,5.66,116000.0,3.8484,3.8484,3.8484,3.8484,116000.0
2010-03-09 11:50:00,5.66,5.66,5.66,5.66,86400.0,3.8484,3.8484,3.8484,3.8484,86400.0
2010-03-09 11:55:00,5.66,5.66,5.66,5.66,109600.0,3.8484,3.8484,3.8484,3.8484,109600.0
2010-03-09 12:00:00,5.66,5.67,5.66,5.67,164000.0,3.8484,3.8552,3.8484,3.8552,164000.0
2010-03-09 12:05:00,5.67,5.67,5.66,5.67,59200.0,3.8552,3.8552,3.8484,3.8552,59200.0
2010-03-09 12:10:00,5.67,5.67,5.67,5.67,85600.0,3.8552,3.8552,3.8552,3.8552,85600.0
2010-03-09 12:15:00,5.67,5.67,5.67,5.67,77600.0,3.8552,3.8552,3.8552,3.8552,77600.0
2010-03-09 12:20:00,5.67,5.67,5.67,5.67,110400.0,3.8552,3.8552,3.8552,3.8552,110400.0
2010-03-09 12:25:00,5.67,5.67,5.67,5.67,38400.0,3.8552,3.8552,3.8552,3.8552,38400.0
2010-03-09 12:30:00,5.67,5.67,5.67,5.67,68800.0,3.8552,3.8552,3.8552,3.8552,68800.0
2010-03-09 12:35:00,5.67,5.68,5.67,5.68,27200.0,3.8552,3.862,3.8552,3.862,27200.0
2010-03-09 12:40:00,5.68,5.68,5.67,5.67,193600.0,3.862,3.862,3.8552,3.8552,193600.0
2010-03-09 12:45:00,5.67,5.67,5.67,5.67,65600.0,3.8552,3.8552,3.8552,3.8552,65600.0
2010-03-09 12:50:00,5.67,5.67,5.67,5.67,25600.0,3.8552,3.8552,3.8552,3.8552,25600.0
2010-03-09 12:55:00,5.67,5.67,5.67,5.67,207200.0,3.8552,3.8552,3.8552,3.8552,207200.0
2010-03-09 13:00:00,5.67,5.67,5.67,5.67,331200.0,3.8552,3.8552,3.8552,3.8552,331200.0
2010-03-09 13:05:00,5.67,5.67,5.66,5.66,134400.0,3.8552,3.8552,3.8484,3.8484,134400.0
2010-03-09 13:10:00,5.66,5.66,5.66,5.66,43200.0,3.8484,3.8484,3.8484,3.8484,43200.0
2010-03-09 13:15:00,5.66,5.66,5.66,5.66,32000.0,3.8484,3.8484,3.8484,3.8484,32000.0
2010-03-09 13:20:00,5.66,5.66,5.66,5.66,28800.0,3.8484,3.8484,3.8484,3.8484,28800.0
2010-03-09 13:25:00,5.66,5.66,5.66,5.66,42400.0,3.8484,3.8484,3.8484,3.8484,42400.0
2010-03-09 13:30:00,5.66,5.66,5.66,5.66,162400.0,3.8484,3.8484,3.8484,3.8484,162400.0
2010-03-09 13:35:00,5.66,5.66,5.66,5.66,54400.0,3.8484,3.8484,3.8484,3.8484,54400.0
2010-03-09 13:40:00,5.66,5.66,5.66,5.66,96000.0,3.8484,3.8484,3.8484,3.8484,96000.0
2010-03-09 13:45:00,5.66,5.66,5.65,5.65,96800.0,3.8484,3.8484,3.8416,3.8416,96800.0
2010-03-09 13:50:00,5.65,5.65,5.65,5.65,67200.0,3.8416,3.8416,3.8416,3.8416,67200.0
2010-03-09 13:55:00,5.65,5.65,5.65,5.65,32000.0,3.8416,3.8416,3.8416,3.8416,32000.0
2010-03-09 14:00:00,5.65,5.66,5.65,5.66,48000.0,3.8416,3.8484,3.8416,3.8484,48000.0
2010-03-09 14:05:00,5.66,5.66,5.66,5.66,80800.0,3.8484,3.8484,3.8484,3.8484,80800.0
2010-03-09 14:10:00,5.66,5.66,5.66,5.66,104000.0,3.8484,3.8484,3.8484,3.8484,104000.0
2010-03-09 14:15:00,5.66,5.66,5.66,5.66,108000.0,3.8484,3.8484,3.8484,3.8484,108000.0
2010-03-09 14:20:00,5.66,5.66,5.66,5.66,120000.0,3.8484,3.8484,3.8484,3.8484,120000.0
2010-03-09 14:25:00,5.66,5.66,5.66,5.66,64000.0,3.8484,3.8484,3.8484,3.8484,64000.0
2010-03-09 14:30:00,5.66,5.66,5.66,5.66,95200.0,3.8484,3.8484,3.8484,3.8484,95200.0
2010-03-09 14:35:00,5.66,5.66,5.66,5.66,168000.0,3.8484,3.8484,3.8484,3.8484,168000.0
2010-03-09 14:40:00,5.66,5.66,5.65,5.66,116800.0,3.8484,3.8484,3.8416,3.8484,116800.0
2010-03-09 14:45:00,5.66,5.66,5.66,5.66,228800.0,3.8484,3.8484,3.8484,3.8484,228800.0
2010-03-09 14:50:00,5.66,5.66,5.65,5.65,104800.0,3.8484,3.8484,3.8416,3.8416,104800.0
2010-03-09 14:55:00,5.65,5.65,5.65,5.65,102400.0,3.8416,3.8416,3.8416,3.8416,102400.0
2010-03-09 15:00:00,5.65,5.65,5.65,5.65,64800.0,3.8416,3.8416,3.8416,3.8416,64800.0
2010-03-09 15:05:00,5.65,5.65,5.65,5.65,124800.0,3.8416,3.8416,3.8416,3.8416,124800.0
2010-03-09 15:10:00,5.65,5.65,5.65,5.65,225600.0,3.8416,3.8416,3.8416,3.8416,225600.0
2010-03-09 15:15:00,5.65,5.65,5.64,5.64,228800.0,3.8416,3.8416,3.8348,3.8348,228800.0
2010-03-09 15:20:00,5.64,5.64,5.64,5.64,237600.0,3.8348,3.8348,3.8348,3.8348,237600.0
2010-03-09 15:25:00,5.64,5.64,5.64,5.64,208800.0,3.8348,3.8348,3.8348,3.8348,208800.0
2010-03-09 15:30:00,5.64,5.65,5.64,5.65,76800.0,3.8348,3.8416,3.8348,3.8416,76800.0
2010-03-09 15:35:00,5.65,5.65,5.65,5.65,122400.0,3.8416,3.8416,3.8416,3.8416,122400.0
2010-03-09 15:40:00,5.65,5.65,5.65,5.65,214400.0,3.8416,3.8416,3.8416,3.8416,214400.0
2010-03-09 15:45:00,5.65,5.66,5.65,5.66,214400.0,3.8416,3.8484,3.8416,3.8484,214400.0
2010-03-09 15:50:00,5.65,5.67,5.65,5.66,291200.0,3.8416,3.8552,3.8416,3.8484,291200.0
2010-03-09 15:55:00,5.66,5.66,5.66,5.66,412800.0,3.8484,3.8484,3.8484,3.8484,412800.0
2010-03-10 09:30:00,5.65,5.67,5.64,5.66,103200.0,3.8416,3.8552,3.8348,3.8484,103200.0
2010-03-10 09:35:00,5.66,5.68,5.66,5.66,208000.0,3.8484,3.862,3.8484,3.8484,208000.0
2010-03-10 09:40:00,5.66,5.67,5.66,5.67,58400.0,3.8484,3.8552,3.8484,3.8552,58400.0
2010-03-10 09:45:00,5.68,5.68,5.68,5.68,60000.0,3.862,3.862,3.862,3.862,60000.0
2010-03-10 09:50:00,5.68,5.69,5.68,5.68,128800.0,3.862,3.8688,3.862,3.862,128800.0
2010-03-10 09:55:00,5.68,5.68,5.68,5.68,183200.0,3.862,3.862,3.862,3.862,183200.0
2010-03-10 10:00:00,5.68,5.69,5.68,5.69,150400.0,3.862,3.8688,3.862,3.8688,150400.0
2010-03-10 10:05:00,5.69,5.69,5.68,5.69,506400.0,3.8688,3.8688,3.862,3.8688,506400.0
2010-03-10 10:10:00,5.69,5.69,5.68,5.68,106400.0,3.8688,3.8688,3.862,3.862,106400.0
2010-03-10 10:15:00,5.68,5.68,5.67,5.68,84800.0,3.862,3.862,3.8552,3.862,84800.0
2010-03-10 10:20:00,5.68,5.68,5.68,5.68,17600.0,3.862,3.862,3.862,3.862,17600.0
2010-03-10 10:25:00,5.68,5.69,5.68,5.69,31200.0,3.862,3.8688,3.862,3.8688,31200.0
2010-03-10 10:30:00,5.69,5.7,5.69,5.69,52800.0,3.8688,3.8756,3.8688,3.8688,52800.0
2010-03-10 10:35:00,5.69,5.69,5.69,5.69,45600.0,3.8688,3.8688,3.8688,3.8688,45600.0
2010-03-10 10:40:00,5.69,5.69,5.69,5.69,33600.0,3.8688,3.8688,3.8688,3.8688,33600.0
2010-03-10 10:45:00,5.69,5.69,5.68,5.68,36000.0,3.8688,3.8688,3.862,3.862,36000.0
2010-03-10 10:50:00,5.68,5.69,5.68,5.69,146400.0,3.862,3.8688,3.862,3.8688,146400.0
2010-03-10 10:55:00,5.69,5.69,5.68,5.68,30400.0,3.8688,3.8688,3.862,3.862,30400.0
2010-03-10 11:00:00,5.69,5.7,5.69,5.69,64800.0,3.8688,3.8756,3.8688,3.8688,64800.0
2010-03-10 11:05:00,5.69,5.69,5.68,5.68,35200.0,3.8688,3.8688,3.862,3.862,35200.0
2010-03-10 11:10:00,5.68,5.68,5.68,5.68,50400.0,3.862,3.862,3.862,3.862,50400.0
2010-03-10 11:15:00,5.68,5.68,5.67,5.68,128000.0,3.862,3.862,3.8552,3.862,128000.0
2010-03-10 11:20:00,5.68,5.69,5.68,5.68,38400.0,3.862,3.8688,3.862,3.862,38400.0
2010-03-10 11:25:00,5.68,5.69,5.68,5.68,69600.0,3.862,3.8688,3.862,3.862,69600.0
2010-03-10 11:30:00,5.68,5.68,5.67,5.68,84000.0,3.862,3.862,3.8552,3.862,84000.0
2010-03-10 11:35:00,5.68,5.68,5.67,5.68,102400.0,3.862,3.862,3.8552,3.862,102400.0
2010-03-10 11:40:00,5.67,5.67,5.66,5.67,70400.0,3.8552,3.8552,3.8484,3.8552,70400.0
2010-03-10 11:45:00,5.67,5.67,5.66,5.67,85600.0,3.8552,3.8552,3.8484,3.8552,85600.0
2010-03-10 11:50:00,5.66,5.67,5.66,5.66,69600.0,3.8484,3.8552,3.8484,3.8484,69600.0
2010-03-10 11:55:00,5.66,5.67,5.66,5.67,45600.0,3.8484,3.8552,3.8484,3.8552,45600.0
2010-03-10 12:00:00,5.67,5.67,5.67,5.67,33600.0,3.8552,3.8552,3.8552,3.8552,33600.0
2010-03-10 12:05:00,5.67,5.67,5.66,5.66,72000.0,3.8552,3.8552,3.8484,3.8484,72000.0
2010-03-10 12:10:00,5.66,5.66,5.65,5.66,68800.0,3.8484,3.8484,3.8416,3.8484,68800.0
2010-03-10 12:15:00,5.66,5.66,5.65,5.66,81600.0,3.8484,3.8484,3.8416,3.8484,81600.0
2010-03-10 12:20:00,5.66,5.67,5.66,5.67,40000.0,3.8484,3.8552,3.8484,3.8552,40000.0
2010-03-10 12:25:00,5.67,5.67,5.65,5.65,66400.0,3.8552,3.8552,3.8416,3.8416,66400.0
2010-03-10 12:30:00,5.66,5.66,5.65,5.65,113600.0,3.8484,3.8484,3.8416,3.8416,113600.0
2010-03-10 12:35:00,5.65,5.66,5.65,5.66,60800.0,3.8416,3.8484,3.8416,3.8484,60800.0
2010-03-10 12:40:00,5.66,5.66,5.66,5.66,32000.0,3.8484,3.8484,3.8484,3.8484,32000.0
2010-03-10 12:45:00,5.66,5.67,5.66,5.67,106400.0,3.8484,3.8552,3.8484,3.8552,106400.0
2010-03-10 12:50:00,5.67,5.67,5.67,5.67,80800.0,3.8552,3.8552,3.8552,3.8552,80800.0
2010-03-10 12:55:00,5.67,5.67,5.66,5.67,42400.0,3.8552,3.8552,3.8484,3.8552,42400.0
2010-03-10 13:00:00,5.67,5.67,5.67,5.67,55200.0,3.8552,3.8552,3.8552,3.8552,55200.0
2010-03-10 13:05:00,5.67,5.68,5.66,5.67,84800.0,3.8552,3.862,3.8484,3.8552,84800.0
2010-03-10 13:10:00,5.67,5.67,5.66,5.67,40000.0,3.8552,3.8552,3.8484,3.8552,40000.0
2010-03-10 13:15:00,5.66,5.67,5.66,5.67,53600.0,3.8484,3.8552,3.8484,3.8552,53600.0
2010-03-10 13:20:00,5.67,5.67,5.67,5.67,59200.0,3.8552,3.8552,3.8552,3.8552,59200.0
2010-03-10 13:25:00,5.67,5.67,5.66,5.66,41600.0,3.8552,3.8552,3.8484,3.8484,41600.0
2010-03-10 13:30:00,5.66,5.67,5.65,5.65,288000.0,3.8484,3.8552,3.8416,3.8416,288000.0
2010-03-10 13:35:00,5.65,5.66,5.65,5.66,47200.0,3.8416,3.8484,3.8416,3.8484,47200.0
2010-03-10 13:40:00,5.66,5.66,5.66,5.66,43200.0,3.8484,3.8484,3.8484,3.8484,43200.0
2010-03-10 13:45:00,5.66,5.66,5.66,5.66,19200.0,3.8484,3.8484,3.8484,3.8484,19200.0
2010-03-10 13:50:00,5.66,5.66,5.66,5.66,81600.0,3.8484,3.8484,3.8484,3.8484,81600.0
2010-03-10 13:55:00,5.66,5.66,5.66,5.66,12800.0,3.8484,3.8484,3.8484,3.8484,12800.0
2010-03-10 14:00:00,5.66,5.66,5.66,5.66,38400.0,3.8484,3.8484,3.8484,3.8484,38400.0
2010-03-10 14:05:00,5.66,5.67,5.66,5.67,70400.0,3.8484,3.8552,3.8484,3.8552,70400.0
2010-03-10 14:10:00,5.67,5.67,5.67,5.67,41600.0,3.8552,3.8552,3.8552,3.8552,41600.0
2010-03-10 14:15:00,5.67,5.67,5.67,5.67,39200.0,3.8552,3.8552,3.8552,3.8552,39200.0
2010-03-10 14:20:00,5.67,5.67,5.67,5.67,18400.0,3.8552,3.8552,3.8552,3.8552,18400.0
2010-03-10 14:25:00,5.67,5.68,5.67,5.68,41600.0,3.8552,3.862,3.8552,3.862,41600.0
2010-03-10 14:30:00,5.67,5.68,5.67,5.68,84000.0,3.8552,3.862,3.8552,3.862,84000.0
2010-03-10 14:35:00,5.68,5.68,5.67,5.67,41600.0,3.862,3.862,3.8552,3.8552,41600.0
2010-03-10 14:40:00,5.67,5.67,5.67,5.67,6400.0,3.8552,3.8552,3.8552,3.8552,6400.0
2010-03-10 14:45:00,5.67,5.68,5.67,5.68,82400.0,3.8552,3.862,3.8552,3.862,82400.0
2010-03-10 14:50:00,5.68,5.68,5.67,5.67,68000.0,3.862,3.862,3.8552,3.8552,68000.0
2010-03-10 14:55:00,5.67,5.67,5.67,5.67,44000.0,3.8552,3.8552,3.8552,3.8552,44000.0
2010-03-10 15:00:00,5.67,5.67,5.67,5.67,20800.0,3.8552,3.8552,3.8552,3.8552,20800.0
2010-03-10 15:05:00,5.67,5.67,5.66,5.67,147200.0,3.8552,3.8552,3.8484,3.8552,147200.0
2010-03-10 15:10:00,5.67,5.67,5.66,5.67,104000.0,3.8552,3.8552,3.8484,3.8552,104000.0
2010-03-10 15:15:00,5.67,5.67,5.66,5.66,107200.0,3.8552,3.8552,3.8484,3.8484,107200.0
2010-03-10 15:20:00,5.66,5.67,5.66,5.67,72800.0,3.8484,3.8552,3.8484,3.8552,72800.0
2010-03-10 15:25:00,5.67,5.67,5.65,5.66,223200.0,3.8552,3.8552,3.8416,3.8484,223200.0
2010-03-10 15:30:00,5.66,5.66,5.65,5.66,280000.0,3.8484,3.8484,3.8416,3.8484,280000.0
2010-03-10 15:35:00,5.66,5.66,5.65,5.66,113600.0,3.8484,3.8484,3.8416,3.8484,113600.0
2010-03-10 15:40:00,5.66,5.66,5.65,5.65,181600.0,3.8484,3.8484,3.8416,3.8416,181600.0
2010-03-10 15:45:00,5.65,5.66,5.65,5.66,222400.0,3.8416,3.8484,3.8416,3.8484,222400.0
2010-03-10 15:50:00,5.66,5.66,5.66,5.66,218400.0,3.8484,3.8484,3.8484,3.8484,218400.0
2010-03-10 15:55:00,5.66,5.67,5.66,5.67,336800.0,3.8484,3.8552,3.8484,3.8552,336800.0
2010-03-11 09:30:00,5.66,5.66,5.63,5.63,33600.0,3.8484,3.8484,3.828,3.828,33600.0
2010-03-11 09:35:00,5.63,5.65,5.63,5.64,32800.0,3.828,3.8416,3.828,3.8348,32800.0
2010-03-11 09:40:00,5.63,5.64,5.61,5.62,176800.0,3.828,3.8348,3.8144,3.8212,176800.0
2010-03-11 09:45:00,5.61,5.63,5.61,5.62,85600.0,3.8144,3.828,3.8144,3.8212,85600.0
2010-03-11 09:50:00,5.61,5.62,5.61,5.62,115200.0,3.8144,3.8212,3.8144,3.8212,115200.0
2010-03-11 09:55:00,5.62,5.62,5.62,5.62,53600.0,3.8212,3.8212,3.8212,3.8212,53600.0
2010-03-11 10:00:00,5.62,5.63,5.62,5.63,100800.0,3.8212,3.828,3.8212,3.828,100800.0
2010-03-11 10:05:00,5.63,5.63,5.62,5.62,148000.0,3.828,3.828,3.8212,3.8212,148000.0
2010-03-11 10:10:00,5.62,5.63,5.62,5.62,38400.0,3.8212,3.828,3.8212,3.8212,38400.0
2010-03-11 10:15:00,5.62,5.63,5.62,5.62,30400.0,3.8212,3.828,3.8212,3.8212,30400.0
2010-03-11 10:20:00,5.63,5.63,5.62,5.62,74400.0,3.828,3.828,3.8212,3.8212,74400.0
2010-03-11 10:25:00,5.63,5.63,5.62,5.62,201600.0,3.828,3.828,3.8212,3.8212,201600.0
2010-03-11 10:30:00,5.62,5.62,5.61,5.62,47200.0,3.8212,3.8212,3.8144,3.8212,47200.0
2010-03-11 10:35:00,5.62,5.62,5.62,5.62,25600.0,3.8212,3.8212,3.8212,3.8212,25600.0
2010-03-11 10:40:00,5.62,5.63,5.62,5.62,71200.0,3.8212,3.828,3.8212,3.8212,71200.0
2010-03-11 10:45:00,5.63,5.63,5.62,5.63,99200.0,3.828,3.828,3.8212,3.828,99200.0
2010-03-11 10:50:00,5.63,5.63,5.62,5.62,163200.0,3.828,3.828,3.8212,3.8212,163200.0
2010-03-11 10:55:00,5.62,5.63,5.62,5.62,63200.0,3.8212,3.828,3.8212,3.8212,63200.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.62,43200.0,3.8212,3.828,3.8212,3.8212,43200.0
2010-03-11 11:05:00,5.62,5.63,5.62,5.63,56800.0,3.8212,3.828,3.8212,3.828,56800.0
2010-03-11 11:10:00,5.62,5.63,5.62,5.63,52000.0,3.8212,3.828,3.8212,3.828,52000.0
2010-03-11 11:15:00,5.63,5.63,5.62,5.63,52000.0,3.828,3.828,3.8212,3.828,52000.0
2010-03-11 11:20:00,5.63,5.63,5.63,5.63,60000.0,3.828,3.828,3.828,3.828,60000.0
2010-03-11 11:25:00,5.63,5.63,5.62,5.62,71200.0,3.828,3.828,3.8212,3.8212,71200.0
2010-03-11 11:30:00,5.62,5.62,5.62,5.62,70400.0,3.8212,3.8212,3.8212,3.8212,70400.0
2010-03-11 11:35:00,5.62,5.62,5.62,5.62,34400.0,3.8212,3.8212,3.8212,3.8212,34400.0
2010-03-11 11:40:00,5.62,5.62,5.61,5.61,85600.0,3.8212,3.8212,3.8144,3.8144,85600.0
2010-03-11 11:45:00,5.61,5.62,5.61,5.62,168800.0,3.8144,3.8212,3.8144,3.8212,168800.0
2010-03-11 11:50:00,5.61,5.62,5.61,5.62,37600.0,3.8144,3.8212,3.8144,3.8212,37600.0
2010-03-11 11:55:00,5.62,5.62,5.62,5.62,43200.0,3.8212,3.8212,3.8212,3.8212,43200.0
2010-03-11 12:00:00,5.62,5.62,5.61,5.61,149600.0,3.8212,3.8212,3.8144,3.8144,149600.0
2010-03-11 12:05:00,5.62,5.62,5.61,5.61,80000.0,3.8212,3.8212,3.8144,3.8144,80000.0
2010-03-11 12:10:00,5.61,5.61,5.6,5.6,129600.0,3.8144,3.8144,3.8076,3.8076,129600.0
2010-03-11 12:15:00,5.6,5.6,5.6,5.6,216800.0,3.8076,3.8076,3.8076,3.8076,216800.0
2010-03-11 12:20:00,5.6,5.6,5.59,5.59,120800.0,3.8076,3.8076,3.8008,3.8008,120800.0
2010-03-11 12:25:00,5.59,5.6,5.59,5.6,92800.0,3.8008,3.8076,3.8008,3.8076,92800.0
2010-03-11 12:30:00,5.59,5.6,5.59,5.6,338400.0,3.8008,3.8076,3.8008,3.8076,338400.0
2010-03-11 12:35:00,5.6,5.6,5.6,5.6,92800.0,3.8076,3.8076,3.8076,3.8076,92800.0
2010-03-11 12:40:00,5.6,5.61,5.6,5.61,67200.0,3.8076,3.8144,3.8076,3.8144,67200.0
2010-03-11 12:45:00,5.61,5.61,5.6,5.61,67200.0,3.8144,3.8144,3.8076,3.8144,67200.0
2010-03-11 12:50:00,5.61,5.61,5.6,5.61,39200.0,3.8144,3.8144,3.8076,3.8144,39200.0
2010-03-11 12:55:00,5.61,5.61,5.6,5.61,300800.0,3.8144,3.8144,3.8076,3.8144,300800.0
2010-03-11 13:00:00,5.61,5.62,5.61,5.61,64800.0,3.8144,3.8212,3.8144,3.8144,64800.0
2010-03-11 13:05:00,5.61,5.62,5.61,5.62,43200.0,3.8144,3.8212,3.8144,3.8212,43200.0
2010-03-11 13:10:00,5.62,5.62,5.62,5.62,10400.0,3.8212,3.8212,3.8212,3.8212,10400.0
2010-03-11 13:15:00,5.62,5.63,5.62,5.63,184800.0,3.8212,3.828,3.8212,3.828,184800.0
2010-03-11 13:20:00,5.63,5.63,5.62,5.62,32000.0,3.828,3.828,3.8212,3.8212,32000.0
2010-03-11 13:25:00,5.62,5.62,5.62,5.62,16000.0,3.8212,3.8212,3.8212,3.8212,16000.0
2010-03-11 13:30:00,5.62,5.63,5.62,5.63,60800.0,3.8212,3.828,3.8212,3.828,60800.0
2010-03-11 13:35:00,5.62,5.63,5.62,5.63,33600.0,3.8212,3.828,3.8212,3.828,33600.0
2010-03-11 13:40:00,5.63,5.63,5.62,5.62,51200.0,3.828,3.828,3.8212,3.8212,51200.0
2010-03-11 13:45:00,5.62,5.63,5.62,5.63,22400.0,3.8212,3.828,3.8212,3.828,22400.0
2010-03-11 13:50:00,5.63,5.63,5.62,5.62,51200.0,3.828,3.828,3.8212,3.8212,51200.0
2010-03-11 13:55:00,5.62,5.62,5.62,5.62,32000.0,3.8212,3.8212,3.8212,3.8212,32000.0
2010-03-11 14:00:00,5.62,5.62,5.62,5.62,34400.0,3.8212,3.8212,3.8212,3.8212,34400.0
2010-03-11 14:05:00,5.62,5.62,5.62,5.62,47200.0,3.8212,3.8212,3.8212,3.8212,47200.0
2010-03-11 14:10:00,5.62,5.63,5.61,5.62,124000.0,3.8212,3.828,3.8144,3.8212,124000.0
2010-03-11 14:15:00,5.62,5.62,5.62,5.62,60800.0,3.8212,3.8212,3.8212,3.8212,60800.0
2010-03-11 14:20:00,5.62,5.63,5.62,5.62,24800.0,3.8212,3.828,3.8212,3.8212,24800.0
2010-03-11 14:25:00,5.62,5.63,5.62,5.63,76800.0,3.8212,3.828,3.8212,3.828,76800.0
2010-03-11 14:30:00,5.63,5.63,5.62,5.63,44800.0,3.828,3.828,3.8212,3.828,44800.0
2010-03-11 14:35:00,5.63,5.63,5.63,5.63,136800.0,3.828,3.828,3.828,3.828,136800.0
2010-03-11 14:40:00,5.63,5.63,5.62,5.63,121600.0,3.828,3.828,3.8212,3.828,121600.0
2010-03-11 14:45:00,5.62,5.63,5.62,5.62,73600.0,3.8212,3.828,3.8212,3.8212,73600.0
2010-03-11 14:50:00,5.62,5.62,5.62,5.62,48800.0,3.8212,3.8212,3.8212,3.8212,48800.0
2010-03-11 14:55:00,5.62,5.62,5.62,5.62,49600.0,3.8212,3.8212,3.8212,3.8212,49600.0
2010-03-11 15:00:00,5.62,5.63,5.62,5.63,84800.0,3.8212,3.828,3.8212,3.828,84800.0
2010-03-11 15:05:00,5.63,5.63,5.63,5.63,224800.0,3.828,3.828,3.828,3.828,224800.0
2010-03-11 15:10:00,5.63,5.63,5.62,5.63,185600.0,3.828,3.828,3.8212,3.828,185600.0
2010-03-11 15:15:00,5.63,5.63,5.62,5.63,118400.0,3.828,3.828,3.8212,3.828,118400.0
2010-03-11 15:20:00,5.63,5.63,5.63,5.63,160800.0,3.828,3.828,3.828,3.828,160800.0
2010-03-11 15:25:00,5.63,5.63,5.63,5.63,89600.0,3.828,3.828,3.828,3.828,89600.0
2010-03-11 15:30:00,5.63,5.63,5.63,5.63,117600.0,3.828,3.828,3.828,3.828,117600.0
2010-03-11 15:35:00,5.63,5.63,5.63,5.63,125600.0,3.828,3.828,3.828,3.828,125600.0
2010-03-11 15:40:00,5.63,5.64,5.63,5.64,237600.0,3.828,3.8348,3.828,3.8348,237600.0
2010-03-11 15:45:00,5.64,5.64,5.63,5.64,155200.0,3.8348,3.8348,3.828,3.8348,155200.0
2010-03-11 15:50:00,5.64,5.65,5.64,5.65,217600.0,3.8348,3.8416,3.8348,3.8416,217600.0
2010-03-11 15:55:00,5.65,5.65,5.65,5.65,176800.0,3.8416,3.8416,3.8416,3.8416,176800.0
2010-03-12 09:30:00,5.66,5.67,5.62,5.64,164000.0,3.8484,3.8552,3.8212,3.8348,164000.0
2010-03-12 09:35:00,5.64,5.65,5.64,5.65,64000.0,3.8348,3.8416,3.8348,3.8416,64000.0
2010-03-12 09:40:00,5.65,5.65,5.64,5.64,75200.0,3.8416,3.8416,3.8348,3.8348,75200.0
2010-03-12 09:45:00,5.64,5.64,5.64,5.64,51200.0,3.8348,3.8348,3.8348,3.8348,51200.0
2010-03-12 09:50:00,5.64,5.64,5.63,5.64,116000.0,3.8348,3.8348,3.828,3.8348,116000.0
2010-03-12 09:55:00,5.63,5.64,5.62,5.63,144800.0,3.828,3.8348,3.8212,3.828,144800.0
2010-03-12 10:00:00,5.63,5.63,5.61,5.61,88800.0,3.828,3.828,3.8144,3.8144,88800.0
2010-03-12 10:05:00,5.62,5.63,5.62,5.62,127200.0,3.8212,3.828,3.8212,3.8212,127200.0
2010-03-12 10:10:00,5.62,5.63,5.61,5.61,100800.0,3.8212,3.828,3.8144,3.8144,100800.0
2010-03-12 10:15:00,5.61,5.62,5.61,5.61,53600.0,3.8144,3.8212,3.8144,3.8144,53600.0
2010-03-12 10:20:00,5.62,5.63,5.61,5.63,71200.0,3.8212,3.828,3.8144,3.828,71200.0
2010-03-12 10:25:00,5.63,5.63,5.62,5.63,43200.0,3.828,3.828,3.8212,3.828,43200.0
2010-03-12 10:30:00,5.63,5.63,5.62,5.63,80800.0,3.828,3.828,3.8212,3.828,80800.0
2010-03-12 10:35:00,5.62,5.63,5.62,5.63,84000.0,3.8212,3.828,3.8212,3.828,84000.0
2010-03-12 10:40:00,5.63,5.63,5.63,5.63,140000.0,3.828,3.828,3.828,3.828,140000.0
2010-03-12 10:45:00,5.63,5.63,5.62,5.62,86400.0,3.828,3.828,3.8212,3.8212,86400.0
2010-03-12 10:50:00,5.62,5.63,5.62,5.63,97600.0,3.8212,3.828,3.8212,3.828,97600.0
2010-03-12 10:55:00,5.63,5.63,5.63,5.63,101600.0,3.828,3.828,3.828,3.828,101600.0
2010-03-12 11:00:00,5.63,5.63,5.63,5.63,112000.0,3.828,3.828,3.828,3.828,112000.0
2010-03-12 11:05:00,5.63,5.64,5.63,5.64,84000.0,3.828,3.8348,3.828,3.8348,84000.0
2010-03-12 11:10:00,5.64,5.65,5.64,5.65,89600.0,3.8348,3.8416,3.8348,3.8416,89600.0
2010-03-12 11:15:00,5.65,5.65,5.65,5.65,88000.0,3.8416,3.8416,3.8416,3.8416,88000.0
2010-03-12 11:20:00,5.65,5.66,5.65,5.65,72000.0,3.8416,3.8484,3.8416,3.8416,72000.0
2010-03-12 11:25:00,5.65,5.65,5.64,5.64,49600.0,3.8416,3.8416,3.8348,3.8348,49600.0
2010-03-12 11:30:00,5.64,5.64,5.63,5.63,92800.0,3.8348,3.8348,3.828,3.828,92800.0
2010-03-12 11:35:00,5.63,5.64,5.63,5.64,56000.0,3.828,3.8348,3.828,3.8348,56000.0
2010-03-12 11:40:00,5.64,5.64,5.63,5.64,96000.0,3.8348,3.8348,3.828,3.8348,96000.0
2010-03-12 11:45:00,5.64,5.64,5.63,5.63,53600.0,3.8348,3.8348,3.828,3.828,53600.0
2010-03-12 11:50:00,5.63,5.63,5.63,5.63,72000.0,3.828,3.828,3.828,3.828,72000.0
2010-03-12 11:55:00,5.63,5.63,5.63,5.63,51200.0,3.828,3.828,3.828,3.828,51200.0
2010-03-12 12:00:00,5.63,5.63,5.63,5.63,61600.0,3.828,3.828,3.828,3.828,61600.0
2010-03-12 12:05:00,5.63,5.63,5.63,5.63,51200.0,3.828,3.828,3.828,3.828,51200.0
2010-03-12 12:10:00,5.63,5.64,5.63,5.63,53600.0,3.828,3.8348,3.828,3.828,53600.0
2010-03-12 12:15:00,5.63,5.64,5.63,5.64,25600.0,3.828,3.8348,3.828,3.8348,25600.0
2010-03-12 12:20:00,5.64,5.64,5.63,5.64,51200.0,3.8348,3.8348,3.828,3.8348,51200.0
2010-03-12 12:25:00,5.64,5.64,5.64,5.64,68800.0,3.8348,3.8348,3.8348,3.8348,68800.0
2010-03-12 12:30:00,5.64,5.64,5.63,5.63,63200.0,3.8348,3.8348,3.828,3.828,63200.0
2010-03-12 12:35:00,5.63,5.64,5.63,5.63,101600.0,3.828,3.8348,3.828,3.828,101600.0
2010-03-12 12:40:00,5.63,5.64,5.63,5.64,66400.0,3.828,3.8348,3.828,3.8348,66400.0
2010-03-12 12:45:00,5.64,5.64,5.63,5.64,52800.0,3.8348,3.8348,3.828,3.8348,52800.0
2010-03-12 12:50:00,5.64,5.64,5.64,5.64,69600.0,3.8348,3.8348,3.8348,3.8348,69600.0
2010-03-12 12:55:00,5.64,5.65,5.64,5.64,45600.0,3.8348,3.8416,3.8348,3.8348,45600.0
2010-03-12 13:00:00,5.64,5.64,5.64,5.64,40000.0,3.8348,3.8348,3.8348,3.8348,40000.0
2010-03-12 13:05:00,5.64,5.64,5.64,5.64,52800.0,3.8348,3.8348,3.8348,3.8348,52800.0
2010-03-12 13:10:00,5.64,5.65,5.64,5.64,88800.0,3.8348,3.8416,3.8348,3.8348,88800.0
2010-03-12 13:15:00,5.64,5.64,5.64,5.64,41600.0,3.8348,3.8348,3.8348,3.8348,41600.0
2010-03-12 13:20:00,5.64,5.64,5.64,5.64,20000.0,3.8348,3.8348,3.8348,3.8348,20000.0
2010-03-12 13:25:00,5.64,5.65,5.64,5.64,57600.0,3.8348,3.8416,3.8348,3.8348,57600.0
2010-03-12 13:30:00,5.64,5.65,5.64,5.65,36000.0,3.8348,3.8416,3.8348,3.8416,36000.0
2010-03-12 13:35:00,5.65,5.65,5.64,5.64,27200.0,3.8416,3.8416,3.8348,3.8348,27200.0
2010-03-12 13:40:00,5.64,5.65,5.64,5.65,72800.0,3.8348,3.8416,3.8348,3.8416,72800.0
2010-03-12 13:45:00,5.65,5.65,5.64,5.65,32800.0,3.8416,3.8416,3.8348,3.8416,32800.0
2010-03-12 13:50:00,5.65,5.65,5.65,5.65,19200.0,3.8416,3.8416,3.8416,3.8416,19200.0
2010-03-12 13:55:00,5.65,5.66,5.65,5.66,84800.0,3.8416,3.8484,3.8416,3.8484,84800.0
2010-03-12 14:00:00,5.66,5.66,5.66,5.66,57600.0,3.8484,3.8484,3.8484,3.8484,57600.0
2010-03-12 14:05:00,5.66,5.66,5.65,5.66,41600.0,3.8484,3.8484,3.8416,3.8484,41600.0
2010-03-12 14:10:00,5.66,5.66,5.65,5.65,43200.0,3.8484,3.8484,3.8416,3.8416,43200.0
2010-03-12 14:15:00,5.65,5.66,5.65,5.66,50400.0,3.8416,3.8484,3.8416,3.8484,50400.0
2010-03-12 14:20:00,5.66,5.66,5.65,5.65,54400.0,3.8484,3.8484,3.8416,3.8416,54400.0
2010-03-12 14:25:00,5.65,5.65,5.65,5.65,40800.0,3.8416,3.8416,3.8416,3.8416,40800.0
2010-03-12 14:30:00,5.65,5.65,5.65,5.65,43200.0,3.8416,3.8416,3.8416,3.8416,43200.0
2010-03-12 14:35:00,5.65,5.66,5.65,5.65,57600.0,3.8416,3.8484,3.8416,3.8416,57600.0
2010-03-12 14:40:00,5.65,5.66,5.65,5.65,64800.0,3.8416,3.8484,3.8416,3.8416,64800.0
2010-03-12 14:45:00,5.65,5.65,5.64,5.65,50400.0,3.8416,3.8416,3.8348,3.8416,50400.0
2010-03-12 14:50:00,5.65,5.65,5.64,5.65,44000.0,3.8416,3.8416,3.8348,3.8416,44000.0
2010-03-12 14:55:00,5.65,5.65,5.64,5.64,51200.0,3.8416,3.8416,3.8348,3.8348,51200.0
2010-03-12 15:00:00,5.64,5.65,5.64,5.65,61600.0,3.8348,3.8416,3.8348,3.8416,61600.0
2010-03-12 15:05:00,5.65,5.65,5.65,5.65,55200.0,3.8416,3.8416,3.8416,3.8416,55200.0
2010-03-12 15:10:00,5.65,5.65,5.65,5.65,69600.0,3.8416,3.8416,3.8416,3.8416,69600.0
2010-03-12 15:15:00,5.65,5.65,5.64,5.64,47200.0,3.8416,3.8416,3.8348,3.8348,47200.0
2010-03-12 15:20:00,5.64,5.65,5.64,5.65,72000.0,3.8348,3.8416,3.8348,3.8416,72000.0
2010-03-12 15:25:00,5.65,5.65,5.64,5.64,62400.0,3.8416,3.8416,3.8348,3.8348,62400.0
2010-03-12 15:30:00,5.64,5.65,5.64,5.65,169600.0,3.8348,3.8416,3.8348,3.8416,169600.0
2010-03-12 15:35:00,5.65,5.65,5.64,5.65,92800.0,3.8416,3.8416,3.8348,3.8416,92800.0
2010-03-12 15:40:00,5.65,5.66,5.65,5.65,72800.0,3.8416,3.8484,3.8416,3.8416,72800.0
2010-03-12 15:45:00,5.65,5.65,5.65,5.65,192000.0,3.8416,3.8416,3.8416,3.8416,192000.0
2010-03-12 15:50:00,5.65,5.66,5.65,5.65,157600.0,3.8416,3.8484,3.8416,3.8416,157600.0
2010-03-12 15:55:00,5.65,5.66,5.65,5.66,171200.0,3.8416,3.8484,3.8416,3.8484,171200.0
2010-03-15 09:30:00,5.69,5.69,5.66,5.66,72000.0,3.8688,3.8688,3.8484,3.8484,72000.0
2010-03-15 09:35:00,5.67,5.68,5.66,5.67,120000.0,3.8552,3.862,3.8484,3.8552,120000.0
2010-03-15 09:40:00,5.67,5.67,5.67,5.67,60000.0,3.8552,3.8552,3.8552,3.8552,60000.0
2010-03-15 09:45:00,5.67,5.68,5.67,5.68,47200.0,3.8552,3.862,3.8552,3.862,47200.0
2010-03-15 09:50:00,5.68,5.69,5.66,5.66,60800.0,3.862,3.8688,3.8484,3.8484,60800.0
2010-03-15 09:55:00,5.66,5.66,5.65,5.65,39200.0,3.8484,3.8484,3.8416,3.8416,39200.0
2010-03-15 10:00:00,5.65,5.65,5.64,5.65,48800.0,3.8416,3.8416,3.8348,3.8416,48800.0
2010-03-15 10:05:00,5.65,5.67,5.65,5.67,84000.0,3.8416,3.8552,3.8416,3.8552,84000.0
2010-03-15 10:10:00,5.67,5.67,5.65,5.66,64800.0,3.8552,3.8552,3.8416,3.8484,64800.0
2010-03-15 10:15:00,5.66,5.67,5.65,5.66,62400.0,3.8484,3.8552,3.8416,3.8484,62400.0
2010-03-15 10:20:00,5.66,5.68,5.66,5.68,88800.0,3.8484,3.862,3.8484,3.862,88800.0
2010-03-15 10:25:00,5.68,5.68,5.67,5.67,200800.0,3.862,3.862,3.8552,3.8552,200800.0
2010-03-15 10:30:00,5.67,5.68,5.67,5.67,95200.0,3.8552,3.862,3.8552,3.8552,95200.0
2010-03-15 10:35:00,5.67,5.68,5.67,5.67,64000.0,3.8552,3.862,3.8552,3.8552,64000.0
2010-03-15 10:40:00,5.67,5.67,5.66,5.66,79200.0,3.8552,3.8552,3.8484,3.8484,79200.0
2010-03-15 10:45:00,5.66,5.66,5.65,5.65,40800.0,3.8484,3.8484,3.8416,3.8416,40800.0
2010-03-15 10:50:00,5.65,5.66,5.65,5.66,41600.0,3.8416,3.8484,3.8416,3.8484,41600.0
2010-03-15 10:55:00,5.66,5.67,5.66,5.67,40000.0,3.8484,3.8552,3.8484,3.8552,40000.0
2010-03-15 11:00:00,5.67,5.67,5.67,5.67,49600.0,3.8552,3.8552,3.8552,3.8552,49600.0
2010-03-15 11:05:00,5.67,5.67,5.65,5.66,118400.0,3.8552,3.8552,3.8416,3.8484,118400.0
2010-03-15 11:10:00,5.66,5.66,5.65,5.65,80800.0,3.8484,3.8484,3.8416,3.8416,80800.0
2010-03-15 11:15:00,5.65,5.66,5.65,5.66,88800.0,3.8416,3.8484,3.8416,3.8484,88800.0
2010-03-15 11:20:00,5.66,5.66,5.65,5.65,88000.0,3.8484,3.8484,3.8416,3.8416,88000.0
2010-03-15 11:25:00,5.65,5.66,5.65,5.65,49600.0,3.8416,3.8484,3.8416,3.8416,49600.0
2010-03-15 11:30:00,5.65,5.66,5.65,5.66,64000.0,3.8416,3.8484,3.8416,3.8484,64000.0
2010-03-15 11:35:00,5.66,5.66,5.65,5.66,31200.0,3.8484,3.8484,3.8416,3.8484,31200.0
2010-03-15 11:40:00,5.66,5.67,5.66,5.67,112800.0,3.8484,3.8552,3.8484,3.8552,112800.0
2010-03-15 11:45:00,5.67,5.67,5.67,5.67,78400.0,3.8552,3.8552,3.8552,3.8552,78400.0
2010-03-15 11:50:00,5.67,5.67,5.67,5.67,42400.0,3.8552,3.8552,3.8552,3.8552,42400.0
2010-03-15 11:55:00,5.67,5.67,5.67,5.67,53600.0,3.8552,3.8552,3.8552,3.8552,53600.0
2010-03-15 12:00:00,5.67,5.67,5.67,5.67,84000.0,3.8552,3.8552,3.8552,3.8552,84000.0
2010-03-15 12:05:00,5.67,5.68,5.67,5.68,60800.0,3.8552,3.862,3.8552,3.862,60800.0
2010-03-15 12:10:00,5.68,5.68,5.67,5.67,138400.0,3.862,3.862,3.8552,3.8552,138400.0
2010-03-15 12:15:00,5.67,5.67,5.67,5.67,38400.0,3.8552,3.8552,3.8552,3.8552,38400.0
2010-03-15 12:20:00,5.68,5.68,5.68,5.68,24800.0,3.862,3.862,3.862,3.862,24800.0
2010-03-15 12:25:00,5.67,5.68,5.67,5.67,44000.0,3.8552,3.862,3.8552,3.8552,44000.0
2010-03-15 12:30:00,5.67,5.68,5.67,5.67,74400.0,3.8552,3.862,3.8552,3.8552,74400.0
2010-03-15 12:35:00,5.67,5.68,5.67,5.67,36000.0,3.8552,3.862,3.8552,3.8552,36000.0
2010-03-15 12:40:00,5.67,5.68,5.67,5.68,39200.0,3.8552,3.862,3.8552,3.862,39200.0
2010-03-15 12:45:00,5.68,5.68,5.68,5.68,20000.0,3.862,3.862,3.862,3.862,20000.0
2010-03-15 12:50:00,5.68,5.68,5.68,5.68,20000.0,3.862,3.862,3.862,3.862,20000.0
2010-03-15 12:55:00,5.68,5.68,5.68,5.68,34400.0,3.862,3.862,3.862,3.862,34400.0
2010-03-15 13:00:00,5.68,5.68,5.67,5.68,34400.0,3.862,3.862,3.8552,3.862,34400.0
2010-03-15 13:05:00,5.68,5.68,5.68,5.68,24000.0,3.862,3.862,3.862,3.862,24000.0
2010-03-15 13:10:00,5.68,5.68,5.68,5.68,20800.0,3.862,3.862,3.862,3.862,20800.0
2010-03-15 13:15:00,5.68,5.68,5.67,5.68,26400.0,3.862,3.862,3.8552,3.862,26400.0
2010-03-15 13:20:00,5.68,5.68,5.67,5.67,18400.0,3.862,3.862,3.8552,3.8552,18400.0
2010-03-15 13:25:00,5.67,5.68,5.67,5.68,56800.0,3.8552,3.862,3.8552,3.862,56800.0
2010-03-15 13:30:00,5.68,5.68,5.68,5.68,57600.0,3.862,3.862,3.862,3.862,57600.0
2010-03-15 13:35:00,5.68,5.69,5.68,5.69,140000.0,3.862,3.8688,3.862,3.8688,140000.0
2010-03-15 13:40:00,5.69,5.69,5.68,5.68,77600.0,3.8688,3.8688,3.862,3.862,77600.0
2010-03-15 13:45:00,5.68,5.69,5.68,5.69,39200.0,3.862,3.8688,3.862,3.8688,39200.0
2010-03-15 13:50:00,5.69,5.69,5.69,5.69,60800.0,3.8688,3.8688,3.8688,3.8688,60800.0
2010-03-15 13:55:00,5.69,5.69,5.69,5.69,62400.0,3.8688,3.8688,3.8688,3.8688,62400.0
2010-03-15 14:00:00,5.69,5.69,5.69,5.69,77600.0,3.8688,3.8688,3.8688,3.8688,77600.0
2010-03-15 14:05:00,5.69,5.69,5.69,5.69,94400.0,3.8688,3.8688,3.8688,3.8688,94400.0
2010-03-15 14:10:00,5.69,5.69,5.69,5.69,33600.0,3.8688,3.8688,3.8688,3.8688,33600.0
2010-03-15 14:15:00,5.69,5.69,5.69,5.69,64000.0,3.8688,3.8688,3.8688,3.8688,64000.0
2010-03-15 14:20:00,5.7,5.7,5.69,5.69,63200.0,3.8756,3.8756,3.8688,3.8688,63200.0
2010-03-15 14:25:00,5.69,5.7,5.69,5.69,67200.0,3.8688,3.8756,3.8688,3.8688,67200.0
2010-03-15 14:30:00,5.69,5.69,5.68,5.68,112800.0,3.8688,3.8688,3.862,3.862,112800.0
2010-03-15 14:35:00,5.68,5.69,5.68,5.68,90400.0,3.862,3.8688,3.862,3.862,90400.0
2010-03-15 14:40:00,5.69,5.69,5.68,5.69,67200.0,3.8688,3.8688,3.862,3.8688,67200.0
2010-03-15 14:45:00,5.69,5.7,5.69,5.69,93600.0,3.8688,3.8756,3.8688,3.8688,93600.0
2010-03-15 14:50:00,5.69,5.7,5.69,5.69,97600.0,3.8688,3.8756,3.8688,3.8688,97600.0
2010-03-15 14:55:00,5.69,5.69,5.69,5.69,62400.0,3.8688,3.8688,3.8688,3.8688,62400.0
2010-03-15 15:00:00,5.69,5.69,5.69,5.69,60800.0,3.8688,3.8688,3.8688,3.8688,60800.0
2010-03-15 15:05:00,5.69,5.69,5.68,5.68,141600.0,3.8688,3.8688,3.862,3.862,141600.0
2010-03-15 15:10:00,5.69,5.69,5.69,5.69,67200.0,3.8688,3.8688,3.8688,3.8688,67200.0
2010-03-15 15:15:00,5.69,5.7,5.69,5.7,102400.0,3.8688,3.8756,3.8688,3.8756,102400.0
2010-03-15 15:20:00,5.7,5.71,5.7,5.7,191200.0,3.8756,3.8824,3.8756,3.8756,191200.0
2010-03-15 15:25:00,5.7,5.71,5.7,5.71,130400.0,3.8756,3.8824,3.8756,3.8824,130400.0
2010-03-15 15:30:00,5.71,5.72,5.71,5.71,134400.0,3.8824,3.8892,3.8824,3.8824,134400.0
2010-03-15 15:35:00,5.71,5.72,5.71,5.72,147200.0,3.8824,3.8892,3.8824,3.8892,147200.0
2010-03-15 15:40:00,5.72,5.73,5.72,5.73,321600.0,3.8892,3.896,3.8892,3.896,321600.0
2010-03-15 15:45:00,5.73,5.73,5.73,5.73,341600.0,3.896,3.896,3.896,3.896,341600.0
2010-03-15 15:50:00,5.73,5.73,5.73,5.73,247200.0,3.896,3.896,3.896,3.896,247200.0
2010-03-15 15:55:00,5.73,5.74,5.73,5.74,1172000.0,3.896,3.9028,3.896,3.9028,1172000.0
2010-03-16 09:30:00,5.73,5.75,5.7,5.74,81600.0,3.896,3.9096,3.8756,3.9028,81600.0
2010-03-16 09:35:00,5.74,5.76,5.74,5.76,201600.0,3.9028,3.9164,3.9028,3.9164,201600.0
2010-03-16 09:40:00,5.76,5.76,5.74,5.75,116800.0,3.9164,3.9164,3.9028,3.9096,116800.0
2010-03-16 09:45:00,5.75,5.75,5.74,5.74,74400.0,3.9096,3.9096,3.9028,3.9028,74400.0
2010-03-16 09:50:00,5.74,5.76,5.74,5.75,47200.0,3.9028,3.9164,3.9028,3.9096,47200.0
2010-03-16 09:55:00,5.75,5.76,5.75,5.76,65600.0,3.9096,3.9164,3.9096,3.9164,65600.0
2010-03-16 10:00:00,5.76,5.76,5.76,5.76,74400.0,3.9164,3.9164,3.9164,3.9164,74400.0
2010-03-16 10:05:00,5.76,5.77,5.76,5.76,52800.0,3.9164,3.9232,3.9164,3.9164,52800.0
2010-03-16 10:10:00,5.76,5.76,5.75,5.76,60000.0,3.9164,3.9164,3.9096,3.9164,60000.0
2010-03-16 10:15:00,5.76,5.76,5.75,5.75,57600.0,3.9164,3.9164,3.9096,3.9096,57600.0
2010-03-16 10:20:00,5.75,5.75,5.74,5.75,119200.0,3.9096,3.9096,3.9028,3.9096,119200.0
2010-03-16 10:25:00,5.75,5.75,5.74,5.74,64800.0,3.9096,3.9096,3.9028,3.9028,64800.0
2010-03-16 10:30:00,5.74,5.74,5.74,5.74,68000.0,3.9028,3.9028,3.9028,3.9028,68000.0
2010-03-16 10:35:00,5.74,5.75,5.74,5.74,69600.0,3.9028,3.9096,3.9028,3.9028,69600.0
2010-03-16 10:40:00,5.74,5.75,5.74,5.75,59200.0,3.9028,3.9096,3.9028,3.9096,59200.0
2010-03-16 10:45:00,5.75,5.75,5.74,5.74,64800.0,3.9096,3.9096,3.9028,3.9028,64800.0
2010-03-16 10:50:00,5.74,5.75,5.74,5.74,504800.0,3.9028,3.9096,3.9028,3.9028,504800.0
2010-03-16 10:55:00,5.74,5.75,5.74,5.75,804000.0,3.9028,3.9096,3.9028,3.9096,804000.0
2010-03-16 11:00:00,5.75,5.75,5.74,5.75,183200.0,3.9096,3.9096,3.9028,3.9096,183200.0
2010-03-16 11:05:00,5.75,5.75,5.74,5.74,38400.0,3.9096,3.9096,3.9028,3.9028,38400.0
2010-03-16 11:10:00,5.74,5.75,5.74,5.74,47200.0,3.9028,3.9096,3.9028,3.9028,47200.0
2010-03-16 11:15:00,5.74,5.75,5.74,5.75,138400.0,3.9028,3.9096,3.9028,3.9096,138400.0
2010-03-16 11:20:00,5.75,5.75,5.75,5.75,130400.0,3.9096,3.9096,3.9096,3.9096,130400.0
2010-03-16 11:25:00,5.75,5.76,5.75,5.75,48800.0,3.9096,3.9164,3.9096,3.9096,48800.0
2010-03-16 11:30:00,5.75,5.76,5.75,5.76,60800.0,3.9096,3.9164,3.9096,3.9164,60800.0
2010-03-16 11:35:00,5.76,5.76,5.76,5.76,36000.0,3.9164,3.9164,3.9164,3.9164,36000.0
2010-03-16 11:40:00,5.76,5.76,5.76,5.76,26400.0,3.9164,3.9164,3.9164,3.9164,26400.0
2010-03-16 11:45:00,5.76,5.76,5.76,5.76,45600.0,3.9164,3.9164,3.9164,3.9164,45600.0
2010-03-16 11:50:00,5.76,5.76,5.76,5.76,53600.0,3.9164,3.9164,3.9164,3.9164,53600.0
2010-03-16 11:55:00,5.76,5.76,5.75,5.76,114400.0,3.9164,3.9164,3.9096,3.9164,114400.0
2010-03-16 12:00:00,5.76,5.76,5.76,5.76,36000.0,3.9164,3.9164,3.9164,3.9164,36000.0
2010-03-16 12:05:00,5.76,5.76,5.76,5.76,24800.0,3.9164,3.9164,3.9164,3.9164,24800.0
2010-03-16 12:10:00,5.76,5.76,5.76,5.76,33600.0,3.9164,3.9164,3.9164,3.9164,33600.0
2010-03-16 12:15:00,5.76,5.76,5.76,5.76,20800.0,3.9164,3.9164,3.9164,3.9164,20800.0
2010-03-16 12:20:00,5.76,5.76,5.76,5.76,28000.0,3.9164,3.9164,3.9164,3.9164,28000.0
2010-03-16 12:25:00,5.76,5.76,5.76,5.76,22400.0,3.9164,3.9164,3.9164,3.9164,22400.0
2010-03-16 12:30:00,5.76,5.76,5.76,5.76,44000.0,3.9164,3.9164,3.9164,3.9164,44000.0
2010-03-16 12:35:00,5.76,5.76,5.76,5.76,49600.0,3.9164,3.9164,3.9164,3.9164,49600.0
2010-03-16 12:40:00,5.76,5.76,5.76,5.76,42400.0,3.9164,3.9164,3.9164,3.9164,42400.0
2010-03-16 12:45:00,5.76,5.77,5.76,5.77,44000.0,3.9164,3.9232,3.9164,3.9232,44000.0
2010-03-16 12:50:00,5.77,5.77,5.76,5.76,52000.0,3.9232,3.9232,3.9164,3.9164,52000.0
2010-03-16 12:55:00,5.76,5.76,5.76,5.76,47200.0,3.9164,3.9164,3.9164,3.9164,47200.0
2010-03-16 13:00:00,5.76,5.77,5.76,5.76,42400.0,3.9164,3.9232,3.9164,3.9164,42400.0
2010-03-16 13:05:00,5.76,5.76,5.76,5.76,22400.0,3.9164,3.9164,3.9164,3.9164,22400.0
2010-03-16 13:10:00,5.76,5.76,5.76,5.76,47200.0,3.9164,3.9164,3.9164,3.9164,47200.0
2010-03-16 13:15:00,5.76,5.77,5.76,5.76,37600.0,3.9164,3.9232,3.9164,3.9164,37600.0
2010-03-16 13:20:00,5.76,5.77,5.76,5.76,104800.0,3.9164,3.9232,3.9164,3.9164,104800.0
2010-03-16 13:25:00,5.76,5.76,5.76,5.76,88000.0,3.9164,3.9164,3.9164,3.9164,88000.0
2010-03-16 13:30:00,5.76,5.77,5.76,5.76,24000.0,3.9164,3.9232,3.9164,3.9164,24000.0
2010-03-16 13:35:00,5.76,5.77,5.76,5.77,63200.0,3.9164,3.9232,3.9164,3.9232,63200.0
2010-03-16 13:40:00,5.77,5.77,5.76,5.76,29600.0,3.9232,3.9232,3.9164,3.9164,29600.0
2010-03-16 13:45:00,5.76,5.77,5.76,5.76,64000.0,3.9164,3.9232,3.9164,3.9164,64000.0
2010-03-16 13:50:00,5.76,5.76,5.76,5.76,28800.0,3.9164,3.9164,3.9164,3.9164,28800.0
2010-03-16 13:55:00,5.76,5.77,5.76,5.77,60000.0,3.9164,3.9232,3.9164,3.9232,60000.0
2010-03-16 14:00:00,5.76,5.77,5.76,5.77,259200.0,3.9164,3.9232,3.9164,3.9232,259200.0
2010-03-16 14:05:00,5.77,5.78,5.77,5.77,171200.0,3.9232,3.93,3.9232,3.9232,171200.0
2010-03-16 14:10:00,5.77,5.78,5.77,5.78,80000.0,3.9232,3.93,3.9232,3.93,80000.0
2010-03-16 14:15:00,5.78,5.79,5.76,5.77,40800.0,3.93,3.9368,3.9164,3.9232,40800.0
2010-03-16 14:20:00,5.77,5.78,5.77,5.78,94400.0,3.9232,3.93,3.9232,3.93,94400.0
2010-03-16 14:25:00,5.78,5.79,5.78,5.78,84800.0,3.93,3.9368,3.93,3.93,84800.0
2010-03-16 14:30:00,5.78,5.78,5.77,5.78,64000.0,3.93,3.93,3.9232,3.93,64000.0
2010-03-16 14:35:00,5.78,5.78,5.77,5.77,96000.0,3.93,3.93,3.9232,3.9232,96000.0
2010-03-16 14:40:00,5.77,5.78,5.76,5.76,100800.0,3.9232,3.93,3.9164,3.9164,100800.0
2010-03-16 14:45:00,5.76,5.78,5.76,5.77,150400.0,3.9164,3.93,3.9164,3.9232,150400.0
2010-03-16 14:50:00,5.77,5.77,5.77,5.77,227200.0,3.9232,3.9232,3.9232,3.9232,227200.0
2010-03-16 14:55:00,5.77,5.77,5.77,5.77,283200.0,3.9232,3.9232,3.9232,3.9232,283200.0
2010-03-16 15:00:00,5.77,5.78,5.77,5.77,178400.0,3.9232,3.93,3.9232,3.9232,178400.0
2010-03-16 15:05:00,5.77,5.77,5.77,5.77,68000.0,3.9232,3.9232,3.9232,3.9232,68000.0
2010-03-16 15:10:00,5.77,5.78,5.77,5.78,34400.0,3.9232,3.93,3.9232,3.93,34400.0
2010-03-16 15:15:00,5.78,5.79,5.77,5.78,295200.0,3.93,3.9368,3.9232,3.93,295200.0
2010-03-16 15:20:00,5.78,5.78,5.77,5.78,97600.0,3.93,3.93,3.9232,3.93,97600.0
2010-03-16 15:25:00,5.78,5.78,5.78,5.78,202400.0,3.93,3.93,3.93,3.93,202400.0
2010-03-16 15:30:00,5.78,5.78,5.77,5.78,156000.0,3.93,3.93,3.9232,3.93,156000.0
2010-03-16 15:35:00,5.78,5.79,5.78,5.78,73600.0,3.93,3.9368,3.93,3.93,73600.0
2010-03-16 15:40:00,5.78,5.79,5.78,5.78,118400.0,3.93,3.9368,3.93,3.93,118400.0
2010-03-16 15:45:00,5.78,5.78,5.78,5.78,148800.0,3.93,3.93,3.93,3.93,148800.0
2010-03-16 15:50:00,5.78,5.8,5.78,5.8,264800.0,3.93,3.9436,3.93,3.9436,264800.0
2010-03-16 15:55:00,5.79,5.8,5.79,5.79,279200.0,3.9368,3.9436,3.9368,3.9368,279200.0
2010-03-17 09:30:00,5.81,5.81,5.78,5.81,147200.0,3.9504,3.9504,3.93,3.9504,147200.0
2010-03-17 09:35:00,5.81,5.84,5.8,5.83,151200.0,3.9504,3.9708,3.9436,3.964,151200.0
2010-03-17 09:40:00,5.83,5.85,5.83,5.85,115200.0,3.964,3.9776,3.964,3.9776,115200.0
2010-03-17 09:45:00,5.85,5.85,5.83,5.84,145600.0,3.9776,3.9776,3.964,3.9708,145600.0
2010-03-17 09:50:00,5.84,5.84,5.82,5.83,60000.0,3.9708,3.9708,3.9572,3.964,60000.0
2010-03-17 09:55:00,5.83,5.84,5.83,5.83,28000.0,3.964,3.9708,3.964,3.964,28000.0
2010-03-17 10:00:00,5.83,5.84,5.83,5.83,28000.0,3.964,3.9708,3.964,3.964,28000.0
2010-03-17 10:05:00,5.83,5.83,5.82,5.83,65600.0,3.964,3.964,3.9572,3.964,65600.0
2010-03-17 10:10:00,5.83,5.83,5.83,5.83,110400.0,3.964,3.964,3.964,3.964,110400.0
2010-03-17 10:15:00,5.83,5.84,5.83,5.84,32000.0,3.964,3.9708,3.964,3.9708,32000.0
2010-03-17 10:20:00,5.84,5.84,5.83,5.83,51200.0,3.9708,3.9708,3.964,3.964,51200.0
2010-03-17 10:25:00,5.83,5.83,5.83,5.83,70400.0,3.964,3.964,3.964,3.964,70400.0
2010-03-17 10:30:00,5.83,5.84,5.83,5.84,102400.0,3.964,3.9708,3.964,3.9708,102400.0
2010-03-17 10:35:00,5.84,5.85,5.84,5.84,64000.0,3.9708,3.9776,3.9708,3.9708,64000.0
2010-03-17 10:40:00,5.84,5.84,5.83,5.84,123200.0,3.9708,3.9708,3.964,3.9708,123200.0
2010-03-17 10:45:00,5.84,5.84,5.84,5.84,30400.0,3.9708,3.9708,3.9708,3.9708,30400.0
2010-03-17 10:50:00,5.84,5.84,5.83,5.84,40000.0,3.9708,3.9708,3.964,3.9708,40000.0
2010-03-17 10:55:00,5.84,5.84,5.84,5.84,11200.0,3.9708,3.9708,3.9708,3.9708,11200.0
2010-03-17 11:00:00,5.84,5.84,5.84,5.84,16000.0,3.9708,3.9708,3.9708,3.9708,16000.0
2010-03-17 11:05:00,5.84,5.84,5.84,5.84,8000.0,3.9708,3.9708,3.9708,3.9708,8000.0
2010-03-17 11:10:00,5.84,5.84,5.84,5.84,23200.0,3.9708,3.9708,3.9708,3.9708,23200.0
2010-03-17 11:15:00,5.84,5.84,5.84,5.84,28000.0,3.9708,3.9708,3.9708,3.9708,28000.0
2010-03-17 11:20:00,5.84,5.86,5.84,5.85,127200.0,3.9708,3.9844,3.9708,3.9776,127200.0
2010-03-17 11:25:00,5.85,5.86,5.85,5.86,22400.0,3.9776,3.9844,3.9776,3.9844,22400.0
2010-03-17 11:30:00,5.86,5.86,5.85,5.86,119200.0,3.9844,3.9844,3.9776,3.9844,119200.0
2010-03-17 11:35:00,5.86,5.87,5.86,5.87,68000.0,3.9844,3.9912,3.9844,3.9912,68000.0
2010-03-17 11:40:00,5.87,5.87,5.87,5.87,111200.0,3.9912,3.9912,3.9912,3.9912,111200.0
2010-03-17 11:45:00,5.87,5.88,5.87,5.87,99200.0,3.9912,3.998,3.9912,3.9912,99200.0
2010-03-17 11:50:00,5.87,5.88,5.87,5.88,187200.0,3.9912,3.998,3.9912,3.998,187200.0
2010-03-17 11:55:00,5.88,5.88,5.87,5.88,54400.0,3.998,3.998,3.9912,3.998,54400.0
2010-03-17 12:00:00,5.88,5.88,5.88,5.88,66400.0,3.998,3.998,3.998,3.998,66400.0
2010-03-17 12:05:00,5.88,5.88,5.88,5.88,75200.0,3.998,3.998,3.998,3.998,75200.0
2010-03-17 12:10:00,5.88,5.88,5.87,5.88,56800.0,3.998,3.998,3.9912,3.998,56800.0
2010-03-17 12:15:00,5.88,5.89,5.88,5.88,116800.0,3.998,4.0048,3.998,3.998,116800.0
2010-03-17 12:20:00,5.88,5.88,5.87,5.87,87200.0,3.998,3.998,3.9912,3.9912,87200.0
2010-03-17 12:25:00,5.87,5.88,5.87,5.88,124800.0,3.9912,3.998,3.9912,3.998,124800.0
2010-03-17 12:30:00,5.88,5.88,5.88,5.88,33600.0,3.998,3.998,3.998,3.998,33600.0
2010-03-17 12:35:00,5.88,5.88,5.88,5.88,184000.0,3.998,3.998,3.998,3.998,184000.0
2010-03-17 12:40:00,5.88,5.89,5.88,5.88,108000.0,3.998,4.0048,3.998,3.998,108000.0
2010-03-17 12:45:00,5.88,5.89,5.88,5.89,76800.0,3.998,4.0048,3.998,4.0048,76800.0
2010-03-17 12:50:00,5.89,5.89,5.89,5.89,35200.0,4.0048,4.0048,4.0048,4.0048,35200.0
2010-03-17 12:55:00,5.89,5.89,5.88,5.88,43200.0,4.0048,4.0048,3.998,3.998,43200.0
2010-03-17 13:00:00,5.88,5.89,5.88,5.88,71200.0,3.998,4.0048,3.998,3.998,71200.0
2010-03-17 13:05:00,5.88,5.88,5.88,5.88,26400.0,3.998,3.998,3.998,3.998,26400.0
2010-03-17 13:10:00,5.88,5.89,5.88,5.88,41600.0,3.998,4.0048,3.998,3.998,41600.0
2010-03-17 13:15:00,5.88,5.88,5.88,5.88,22400.0,3.998,3.998,3.998,3.998,22400.0
2010-03-17 13:20:00,5.88,5.89,5.88,5.88,56000.0,3.998,4.0048,3.998,3.998,56000.0
2010-03-17 13:25:00,5.88,5.89,5.88,5.89,63200.0,3.998,4.0048,3.998,4.0048,63200.0
2010-03-17 13:30:00,5.89,5.9,5.89,5.9,86400.0,4.0048,4.0116,4.0048,4.0116,86400.0
2010-03-17 13:35:00,5.9,5.91,5.9,5.9,86400.0,4.0116,4.0184,4.0116,4.0116,86400.0
2010-03-17 13:40:00,5.9,5.9,5.9,5.9,94400.0,4.0116,4.0116,4.0116,4.0116,94400.0
2010-03-17 13:45:00,5.9,5.9,5.89,5.9,100800.0,4.0116,4.0116,4.0048,4.0116,100800.0
2010-03-17 13:50:00,5.9,5.9,5.9,5.9,111200.0,4.0116,4.0116,4.0116,4.0116,111200.0
2010-03-17 13:55:00,5.9,5.9,5.9,5.9,55200.0,4.0116,4.0116,4.0116,4.0116,55200.0
2010-03-17 14:00:00,5.9,5.91,5.9,5.9,75200.0,4.0116,4.0184,4.0116,4.0116,75200.0
2010-03-17 14:05:00,5.9,5.9,5.9,5.9,77600.0,4.0116,4.0116,4.0116,4.0116,77600.0
2010-03-17 14:10:00,5.9,5.9,5.9,5.9,84000.0,4.0116,4.0116,4.0116,4.0116,84000.0
2010-03-17 14:15:00,5.9,5.9,5.9,5.9,92000.0,4.0116,4.0116,4.0116,4.0116,92000.0
2010-03-17 14:20:00,5.9,5.91,5.9,5.91,120800.0,4.0116,4.0184,4.0116,4.0184,120800.0
2010-03-17 14:25:00,5.91,5.91,5.9,5.91,130400.0,4.0184,4.0184,4.0116,4.0184,130400.0
2010-03-17 14:30:00,5.91,5.91,5.9,5.91,275200.0,4.0184,4.0184,4.0116,4.0184,275200.0
2010-03-17 14:35:00,5.91,5.92,5.91,5.91,164800.0,4.0184,4.0252,4.0184,4.0184,164800.0
2010-03-17 14:40:00,5.91,5.93,5.91,5.93,310400.0,4.0184,4.032,4.0184,4.032,310400.0
2010-03-17 14:45:00,5.93,5.93,5.92,5.93,279200.0,4.032,4.032,4.0252,4.032,279200.0
2010-03-17 14:50:00,5.92,5.93,5.92,5.92,145600.0,4.0252,4.032,4.0252,4.0252,145600.0
2010-03-17 14:55:00,5.92,5.92,5.91,5.91,121600.0,4.0252,4.0252,4.0184,4.0184,121600.0
2010-03-17 15:00:00,5.91,5.92,5.91,5.91,228800.0,4.0184,4.0252,4.0184,4.0184,228800.0
2010-03-17 15:05:00,5.91,5.91,5.91,5.91,116000.0,4.0184,4.0184,4.0184,4.0184,116000.0
2010-03-17 15:10:00,5.91,5.91,5.91,5.91,131200.0,4.0184,4.0184,4.0184,4.0184,131200.0
2010-03-17 15:15:00,5.91,5.91,5.89,5.9,139200.0,4.0184,4.0184,4.0048,4.0116,139200.0
2010-03-17 15:20:00,5.9,5.9,5.89,5.9,256800.0,4.0116,4.0116,4.0048,4.0116,256800.0
2010-03-17 15:25:00,5.9,5.9,5.9,5.9,195200.0,4.0116,4.0116,4.0116,4.0116,195200.0
2010-03-17 15:30:00,5.9,5.91,5.9,5.9,189600.0,4.0116,4.0184,4.0116,4.0116,189600.0
2010-03-17 15:35:00,5.9,5.92,5.9,5.91,285600.0,4.0116,4.0252,4.0116,4.0184,285600.0
2010-03-17 15:40:00,5.91,5.92,5.91,5.92,199200.0,4.0184,4.0252,4.0184,4.0252,199200.0
2010-03-17 15:45:00,5.92,5.93,5.92,5.92,300000.0,4.0252,4.032,4.0252,4.0252,300000.0
2010-03-17 15:50:00,5.92,5.93,5.92,5.93,492000.0,4.0252,4.032,4.0252,4.032,492000.0
2010-03-17 15:55:00,5.93,5.93,5.93,5.93,547200.0,4.032,4.032,4.032,4.032,547200.0
2010-03-18 09:30:00,5.87,5.95,5.87,5.95,152000.0,3.9912,4.0456,3.9912,4.0456,152000.0
2010-03-18 09:35:00,5.95,5.96,5.94,5.95,140800.0,4.0456,4.0524,4.0388,4.0456,140800.0
2010-03-18 09:40:00,5.95,5.95,5.94,5.95,116800.0,4.0456,4.0456,4.0388,4.0456,116800.0
2010-03-18 09:45:00,5.95,5.96,5.94,5.95,114400.0,4.0456,4.0524,4.0388,4.0456,114400.0
2010-03-18 09:50:00,5.94,5.94,5.93,5.93,114400.0,4.0388,4.0388,4.032,4.032,114400.0
2010-03-18 09:55:00,5.93,5.94,5.93,5.93,51200.0,4.032,4.0388,4.032,4.032,51200.0
2010-03-18 10:00:00,5.94,5.94,5.93,5.93,88800.0,4.0388,4.0388,4.032,4.032,88800.0
2010-03-18 10:05:00,5.93,5.93,5.91,5.92,66400.0,4.032,4.032,4.0184,4.0252,66400.0
2010-03-18 10:10:00,5.92,5.93,5.92,5.93,56800.0,4.0252,4.032,4.0252,4.032,56800.0
2010-03-18 10:15:00,5.93,5.93,5.92,5.93,116800.0,4.032,4.032,4.0252,4.032,116800.0
2010-03-18 10:20:00,5.93,5.94,5.93,5.94,28000.0,4.032,4.0388,4.032,4.0388,28000.0
2010-03-18 10:25:00,5.94,5.95,5.93,5.94,132000.0,4.0388,4.0456,4.032,4.0388,132000.0
2010-03-18 10:30:00,5.94,5.94,5.93,5.93,81600.0,4.0388,4.0388,4.032,4.032,81600.0
2010-03-18 10:35:00,5.93,5.93,5.92,5.93,89600.0,4.032,4.032,4.0252,4.032,89600.0
2010-03-18 10:40:00,5.93,5.93,5.93,5.93,112800.0,4.032,4.032,4.032,4.032,112800.0
2010-03-18 10:45:00,5.93,5.94,5.93,5.93,73600.0,4.032,4.0388,4.032,4.032,73600.0
2010-03-18 10:50:00,5.93,5.94,5.93,5.93,44800.0,4.032,4.0388,4.032,4.032,44800.0
2010-03-18 10:55:00,5.94,5.95,5.94,5.94,40800.0,4.0388,4.0456,4.0388,4.0388,40800.0
2010-03-18 11:00:00,5.95,5.95,5.94,5.95,72000.0,4.0456,4.0456,4.0388,4.0456,72000.0
2010-03-18 11:05:00,5.95,5.96,5.95,5.95,124000.0,4.0456,4.0524,4.0456,4.0456,124000.0
2010-03-18 11:10:00,5.95,5.96,5.95,5.95,56800.0,4.0456,4.0524,4.0456,4.0456,56800.0
2010-03-18 11:15:00,5.95,5.96,5.95,5.95,56000.0,4.0456,4.0524,4.0456,4.0456,56000.0
2010-03-18 11:20:00,5.95,5.95,5.95,5.95,30400.0,4.0456,4.0456,4.0456,4.0456,30400.0
2010-03-18 11:25:00,5.95,5.95,5.95,5.95,30400.0,4.0456,4.0456,4.0456,4.0456,30400.0
2010-03-18 11:30:00,5.95,5.95,5.95,5.95,40000.0,4.0456,4.0456,4.0456,4.0456,40000.0
2010-03-18 11:35:00,5.95,5.95,5.94,5.95,33600.0,4.0456,4.0456,4.0388,4.0456,33600.0
2010-03-18 11:40:00,5.94,5.94,5.93,5.93,40800.0,4.0388,4.0388,4.032,4.032,40800.0
2010-03-18 11:45:00,5.93,5.94,5.93,5.94,52000.0,4.032,4.0388,4.032,4.0388,52000.0
2010-03-18 11:50:00,5.94,5.94,5.93,5.94,44800.0,4.0388,4.0388,4.032,4.0388,44800.0
2010-03-18 11:55:00,5.94,5.94,5.93,5.93,32800.0,4.0388,4.0388,4.032,4.032,32800.0
2010-03-18 12:00:00,5.93,5.93,5.92,5.92,60000.0,4.032,4.032,4.0252,4.0252,60000.0
2010-03-18 12:05:00,5.92,5.93,5.92,5.93,79200.0,4.0252,4.032,4.0252,4.032,79200.0
2010-03-18 12:10:00,5.93,5.93,5.93,5.93,70400.0,4.032,4.032,4.032,4.032,70400.0
2010-03-18 12:15:00,5.93,5.93,5.93,5.93,44800.0,4.032,4.032,4.032,4.032,44800.0
2010-03-18 12:20:00,5.93,5.94,5.93,5.93,27200.0,4.032,4.0388,4.032,4.032,27200.0
2010-03-18 12:25:00,5.93,5.94,5.93,5.93,32000.0,4.032,4.0388,4.032,4.032,32000.0
2010-03-18 12:30:00,5.93,5.93,5.93,5.93,25600.0,4.032,4.032,4.032,4.032,25600.0
2010-03-18 12:35:00,5.93,5.94,5.93,5.94,39200.0,4.032,4.0388,4.032,4.0388,39200.0
2010-03-18 12:40:00,5.94,5.94,5.93,5.93,44000.0,4.0388,4.0388,4.032,4.032,44000.0
2010-03-18 12:45:00,5.93,5.93,5.93,5.93,15200.0,4.032,4.032,4.032,4.032,15200.0
2010-03-18 12:50:00,5.93,5.93,5.93,5.93,28000.0,4.032,4.032,4.032,4.032,28000.0
2010-03-18 12:55:00,5.93,5.93,5.93,5.93,32000.0,4.032,4.032,4.032,4.032,32000.0
2010-03-18 13:00:00,5.93,5.93,5.93,5.93,12800.0,4.032,4.032,4.032,4.032,12800.0
2010-03-18 13:05:00,5.93,5.94,5.93,5.93,44800.0,4.032,4.0388,4.032,4.032,44800.0
2010-03-18 13:10:00,5.93,5.94,5.93,5.93,38400.0,4.032,4.0388,4.032,4.032,38400.0
2010-03-18 13:15:00,5.94,5.94,5.93,5.93,96000.0,4.0388,4.0388,4.032,4.032,96000.0
2010-03-18 13:20:00,5.93,5.93,5.93,5.93,21600.0,4.032,4.032,4.032,4.032,21600.0
2010-03-18 13:25:00,5.93,5.93,5.93,5.93,29600.0,4.032,4.032,4.032,4.032,29600.0
2010-03-18 13:30:00,5.93,5.94,5.93,5.94,96800.0,4.032,4.0388,4.032,4.0388,96800.0
2010-03-18 13:35:00,5.94,5.94,5.94,5.94,40000.0,4.0388,4.0388,4.0388,4.0388,40000.0
2010-03-18 13:40:00,5.94,5.94,5.94,5.94,31200.0,4.0388,4.0388,4.0388,4.0388,31200.0
2010-03-18 13:45:00,5.94,5.94,5.93,5.93,51200.0,4.0388,4.0388,4.032,4.032,51200.0
2010-03-18 13:50:00,5.93,5.93,5.93,5.93,36000.0,4.032,4.032,4.032,4.032,36000.0
2010-03-18 13:55:00,5.93,5.93,5.92,5.93,119200.0,4.032,4.032,4.0252,4.032,119200.0
2010-03-18 14:00:00,5.93,5.93,5.93,5.93,57600.0,4.032,4.032,4.032,4.032,57600.0
2010-03-18 14:05:00,5.93,5.93,5.93,5.93,59200.0,4.032,4.032,4.032,4.032,59200.0
2010-03-18 14:10:00,5.93,5.93,5.93,5.93,48000.0,4.032,4.032,4.032,4.032,48000.0
2010-03-18 14:15:00,5.93,5.93,5.92,5.92,39200.0,4.032,4.032,4.0252,4.0252,39200.0
2010-03-18 14:20:00,5.92,5.93,5.92,5.92,85600.0,4.0252,4.032,4.0252,4.0252,85600.0
2010-03-18 14:25:00,5.92,5.93,5.92,5.93,52000.0,4.0252,4.032,4.0252,4.032,52000.0
2010-03-18 14:30:00,5.92,5.93,5.92,5.93,166400.0,4.0252,4.032,4.0252,4.032,166400.0
2010-03-18 14:35:00,5.93,5.93,5.92,5.93,97600.0,4.032,4.032,4.0252,4.032,97600.0
2010-03-18 14:40:00,5.93,5.93,5.93,5.93,67200.0,4.032,4.032,4.032,4.032,67200.0
2010-03-18 14:45:00,5.93,5.93,5.92,5.92,94400.0,4.032,4.032,4.0252,4.0252,94400.0
2010-03-18 14:50:00,5.92,5.92,5.91,5.91,64800.0,4.0252,4.0252,4.0184,4.0184,64800.0
2010-03-18 14:55:00,5.92,5.92,5.91,5.92,132800.0,4.0252,4.0252,4.0184,4.0252,132800.0
2010-03-18 15:00:00,5.92,5.92,5.92,5.92,25600.0,4.0252,4.0252,4.0252,4.0252,25600.0
2010-03-18 15:05:00,5.92,5.92,5.92,5.92,76000.0,4.0252,4.0252,4.0252,4.0252,76000.0
2010-03-18 15:10:00,5.92,5.92,5.91,5.92,91200.0,4.0252,4.0252,4.0184,4.0252,91200.0
2010-03-18 15:15:00,5.91,5.92,5.91,5.92,80000.0,4.0184,4.0252,4.0184,4.0252,80000.0
2010-03-18 15:20:00,5.92,5.92,5.91,5.91,63200.0,4.0252,4.0252,4.0184,4.0184,63200.0
2010-03-18 15:25:00,5.92,5.92,5.91,5.92,84000.0,4.0252,4.0252,4.0184,4.0252,84000.0
2010-03-18 15:30:00,5.92,5.92,5.92,5.92,173600.0,4.0252,4.0252,4.0252,4.0252,173600.0
2010-03-18 15:35:00,5.92,5.93,5.92,5.93,214400.0,4.0252,4.032,4.0252,4.032,214400.0
2010-03-18 15:40:00,5.93,5.93,5.92,5.93,177600.0,4.032,4.032,4.0252,4.032,177600.0
2010-03-18 15:45:00,5.93,5.93,5.93,5.93,242400.0,4.032,4.032,4.032,4.032,242400.0
2010-03-18 15:50:00,5.93,5.93,5.92,5.93,260000.0,4.032,4.032,4.0252,4.032,260000.0
2010-03-18 15:55:00,5.93,5.93,5.92,5.92,396800.0,4.032,4.032,4.0252,4.0252,396800.0
2010-03-19 09:30:00,5.96,5.98,5.88,5.96,3538400.0,4.0524,4.066,3.998,4.0524,3538400.0
2010-03-19 09:35:00,5.95,5.97,5.95,5.96,92000.0,4.0456,4.0592,4.0456,4.0524,92000.0
2010-03-19 09:40:00,5.96,5.97,5.94,5.96,181600.0,4.0524,4.0592,4.0388,4.0524,181600.0
2010-03-19 09:45:00,5.96,5.96,5.94,5.95,172000.0,4.0524,4.0524,4.0388,4.0456,172000.0
2010-03-19 09:50:00,5.95,5.97,5.94,5.97,217600.0,4.0456,4.0592,4.0388,4.0592,217600.0
2010-03-19 09:55:00,5.97,5.97,5.96,5.96,196800.0,4.0592,4.0592,4.0524,4.0524,196800.0
2010-03-19 10:00:00,5.96,5.96,5.95,5.96,360800.0,4.0524,4.0524,4.0456,4.0524,360800.0
2010-03-19 10:05:00,5.96,5.97,5.96,5.96,212800.0,4.0524,4.0592,4.0524,4.0524,212800.0
2010-03-19 10:10:00,5.97,5.97,5.96,5.96,141600.0,4.0592,4.0592,4.0524,4.0524,141600.0
2010-03-19 10:15:00,5.96,5.96,5.95,5.96,144800.0,4.0524,4.0524,4.0456,4.0524,144800.0
2010-03-19 10:20:00,5.96,5.96,5.94,5.95,138400.0,4.0524,4.0524,4.0388,4.0456,138400.0
2010-03-19 10:25:00,5.95,5.96,5.95,5.95,124000.0,4.0456,4.0524,4.0456,4.0456,124000.0
2010-03-19 10:30:00,5.95,5.95,5.92,5.92,134400.0,4.0456,4.0456,4.0252,4.0252,134400.0
2010-03-19 10:35:00,5.93,5.94,5.93,5.93,51200.0,4.032,4.0388,4.032,4.032,51200.0
2010-03-19 10:40:00,5.93,5.93,5.92,5.93,60000.0,4.032,4.032,4.0252,4.032,60000.0
2010-03-19 10:45:00,5.93,5.93,5.92,5.92,48000.0,4.032,4.032,4.0252,4.0252,48000.0
2010-03-19 10:50:00,5.92,5.92,5.91,5.91,67200.0,4.0252,4.0252,4.0184,4.0184,67200.0
2010-03-19 10:55:00,5.91,5.91,5.91,5.91,87200.0,4.0184,4.0184,4.0184,4.0184,87200.0
2010-03-19 11:00:00,5.91,5.91,5.9,5.9,499200.0,4.0184,4.0184,4.0116,4.0116,499200.0
2010-03-19 11:05:00,5.9,5.9,5.9,5.9,108000.0,4.0116,4.0116,4.0116,4.0116,108000.0
2010-03-19 11:10:00,5.9,5.9,5.88,5.89,163200.0,4.0116,4.0116,3.998,4.0048,163200.0
2010-03-19 11:15:00,5.89,5.89,5.88,5.88,169600.0,4.0048,4.0048,3.998,3.998,169600.0
2010-03-19 11:20:00,5.88,5.89,5.88,5.89,129600.0,3.998,4.0048,3.998,4.0048,129600.0
2010-03-19 11:25:00,5.89,5.89,5.88,5.88,44000.0,4.0048,4.0048,3.998,3.998,44000.0
2010-03-19 11:30:00,5.88,5.88,5.88,5.88,76000.0,3.998,3.998,3.998,3.998,76000.0
2010-03-19 11:35:00,5.88,5.88,5.87,5.87,112800.0,3.998,3.998,3.9912,3.9912,112800.0
2010-03-19 11:40:00,5.87,5.87,5.87,5.87,132800.0,3.9912,3.9912,3.9912,3.9912,132800.0
2010-03-19 11:45:00,5.87,5.87,5.87,5.87,55200.0,3.9912,3.9912,3.9912,3.9912,55200.0
2010-03-19 11:50:00,5.87,5.87,5.87,5.87,77600.0,3.9912,3.9912,3.9912,3.9912,77600.0
2010-03-19 11:55:00,5.87,5.87,5.87,5.87,53600.0,3.9912,3.9912,3.9912,3.9912,53600.0
2010-03-19 12:00:00,5.87,5.87,5.87,5.87,57600.0,3.9912,3.9912,3.9912,3.9912,57600.0
2010-03-19 12:05:00,5.87,5.87,5.86,5.86,139200.0,3.9912,3.9912,3.9844,3.9844,139200.0
2010-03-19 12:10:00,5.86,5.86,5.85,5.86,94400.0,3.9844,3.9844,3.9776,3.9844,94400.0
2010-03-19 12:15:00,5.86,5.86,5.84,5.85,300800.0,3.9844,3.9844,3.9708,3.9776,300800.0
2010-03-19 12:20:00,5.85,5.85,5.84,5.85,108000.0,3.9776,3.9776,3.9708,3.9776,108000.0
2010-03-19 12:25:00,5.85,5.85,5.85,5.85,124000.0,3.9776,3.9776,3.9776,3.9776,124000.0
2010-03-19 12:30:00,5.85,5.85,5.83,5.84,269600.0,3.9776,3.9776,3.964,3.9708,269600.0
2010-03-19 12:35:00,5.84,5.84,5.83,5.83,125600.0,3.9708,3.9708,3.964,3.964,125600.0
2010-03-19 12:40:00,5.83,5.84,5.83,5.83,50400.0,3.964,3.9708,3.964,3.964,50400.0
2010-03-19 12:45:00,5.83,5.83,5.83,5.83,115200.0,3.964,3.964,3.964,3.964,115200.0
2010-03-19 12:50:00,5.83,5.83,5.82,5.83,80800.0,3.964,3.964,3.9572,3.964,80800.0
2010-03-19 12:55:00,5.83,5.83,5.82,5.83,98400.0,3.964,3.964,3.9572,3.964,98400.0
2010-03-19 13:00:00,5.83,5.84,5.83,5.84,48800.0,3.964,3.9708,3.964,3.9708,48800.0
2010-03-19 13:05:00,5.84,5.84,5.84,5.84,65600.0,3.9708,3.9708,3.9708,3.9708,65600.0
2010-03-19 13:10:00,5.84,5.85,5.84,5.85,56000.0,3.9708,3.9776,3.9708,3.9776,56000.0
2010-03-19 13:15:00,5.85,5.86,5.85,5.85,86400.0,3.9776,3.9844,3.9776,3.9776,86400.0
2010-03-19 13:20:00,5.85,5.85,5.84,5.84,32000.0,3.9776,3.9776,3.9708,3.9708,32000.0
2010-03-19 13:25:00,5.84,5.84,5.84,5.84,60000.0,3.9708,3.9708,3.9708,3.9708,60000.0
2010-03-19 13:30:00,5.84,5.85,5.84,5.85,134400.0,3.9708,3.9776,3.9708,3.9776,134400.0
2010-03-19 13:35:00,5.85,5.85,5.84,5.84,75200.0,3.9776,3.9776,3.9708,3.9708,75200.0
2010-03-19 13:40:00,5.84,5.84,5.83,5.83,122400.0,3.9708,3.9708,3.964,3.964,122400.0
2010-03-19 13:45:00,5.84,5.84,5.84,5.84,28800.0,3.9708,3.9708,3.9708,3.9708,28800.0
2010-03-19 13:50:00,5.84,5.84,5.84,5.84,62400.0,3.9708,3.9708,3.9708,3.9708,62400.0
2010-03-19 13:55:00,5.84,5.85,5.84,5.84,126400.0,3.9708,3.9776,3.9708,3.9708,126400.0
2010-03-19 14:00:00,5.84,5.85,5.84,5.85,77600.0,3.9708,3.9776,3.9708,3.9776,77600.0
2010-03-19 14:05:00,5.85,5.85,5.85,5.85,164800.0,3.9776,3.9776,3.9776,3.9776,164800.0
2010-03-19 14:10:00,5.85,5.85,5.84,5.85,244000.0,3.9776,3.9776,3.9708,3.9776,244000.0
2010-03-19 14:15:00,5.85,5.86,5.85,5.86,172800.0,3.9776,3.9844,3.9776,3.9844,172800.0
2010-03-19 14:20:00,5.86,5.86,5.85,5.85,124800.0,3.9844,3.9844,3.9776,3.9776,124800.0
2010-03-19 14:25:00,5.86,5.86,5.85,5.86,110400.0,3.9844,3.9844,3.9776,3.9844,110400.0
2010-03-19 14:30:00,5.86,5.86,5.85,5.85,152800.0,3.9844,3.9844,3.9776,3.9776,152800.0
2010-03-19 14:35:00,5.85,5.85,5.85,5.85,67200.0,3.9776,3.9776,3.9776,3.9776,67200.0
2010-03-19 14:40:00,5.85,5.85,5.84,5.85,145600.0,3.9776,3.9776,3.9708,3.9776,145600.0
2010-03-19 14:45:00,5.85,5.86,5.85,5.86,84800.0,3.9776,3.9844,3.9776,3.9844,84800.0
2010-03-19 14:50:00,5.86,5.86,5.84,5.85,199200.0,3.9844,3.9844,3.9708,3.9776,199200.0
2010-03-19 14:55:00,5.85,5.85,5.84,5.84,188000.0,3.9776,3.9776,3.9708,3.9708,188000.0
2010-03-19 15:00:00,5.84,5.85,5.84,5.84,206400.0,3.9708,3.9776,3.9708,3.9708,206400.0
2010-03-19 15:05:00,5.84,5.85,5.84,5.85,182400.0,3.9708,3.9776,3.9708,3.9776,182400.0
2010-03-19 15:10:00,5.85,5.85,5.84,5.84,189600.0,3.9776,3.9776,3.9708,3.9708,189600.0
2010-03-19 15:15:00,5.84,5.85,5.84,5.85,137600.0,3.9708,3.9776,3.9708,3.9776,137600.0
2010-03-19 15:20:00,5.85,5.85,5.84,5.84,236000.0,3.9776,3.9776,3.9708,3.9708,236000.0
2010-03-19 15:25:00,5.84,5.85,5.84,5.85,173600.0,3.9708,3.9776,3.9708,3.9776,173600.0
2010-03-19 15:30:00,5.85,5.85,5.84,5.84,308000.0,3.9776,3.9776,3.9708,3.9708,308000.0
2010-03-19 15:35:00,5.84,5.85,5.84,5.84,382400.0,3.9708,3.9776,3.9708,3.9708,382400.0
2010-03-19 15:40:00,5.84,5.85,5.83,5.84,252800.0,3.9708,3.9776,3.964,3.9708,252800.0
2010-03-19 15:45:00,5.84,5.86,5.84,5.86,406400.0,3.9708,3.9844,3.9708,3.9844,406400.0
2010-03-19 15:50:00,5.86,5.87,5.86,5.87,899200.0,3.9844,3.9912,3.9844,3.9912,899200.0
2010-03-19 15:55:00,5.87,5.87,5.86,5.87,672800.0,3.9912,3.9912,3.9844,3.9912,672800.0
2010-03-22 09:30:00,5.9,5.9,5.87,5.89,435200.0,4.0116,4.0116,3.9912,4.0048,435200.0
2010-03-22 09:35:00,5.9,5.92,5.89,5.92,144000.0,4.0116,4.0252,4.0048,4.0252,144000.0
2010-03-22 09:40:00,5.91,5.92,5.9,5.92,60800.0,4.0184,4.0252,4.0116,4.0252,60800.0
2010-03-22 09:45:00,5.92,5.95,5.92,5.95,104000.0,4.0252,4.0456,4.0252,4.0456,104000.0
2010-03-22 09:50:00,5.95,5.97,5.95,5.97,100000.0,4.0456,4.0592,4.0456,4.0592,100000.0
2010-03-22 09:55:00,5.97,5.98,5.94,5.95,190400.0,4.0592,4.066,4.0388,4.0456,190400.0
2010-03-22 10:00:00,5.94,5.96,5.94,5.95,144800.0,4.0388,4.0524,4.0388,4.0456,144800.0
2010-03-22 10:05:00,5.95,5.95,5.93,5.93,140800.0,4.0456,4.0456,4.032,4.032,140800.0
2010-03-22 10:10:00,5.93,5.93,5.93,5.93,120000.0,4.032,4.032,4.032,4.032,120000.0
2010-03-22 10:15:00,5.93,5.93,5.92,5.93,112800.0,4.032,4.032,4.0252,4.032,112800.0
2010-03-22 10:20:00,5.93,5.95,5.93,5.95,166400.0,4.032,4.0456,4.032,4.0456,166400.0
2010-03-22 10:25:00,5.95,5.98,5.95,5.97,574400.0,4.0456,4.066,4.0456,4.0592,574400.0
2010-03-22 10:30:00,5.98,5.98,5.97,5.97,333600.0,4.066,4.066,4.0592,4.0592,333600.0
2010-03-22 10:35:00,5.97,5.97,5.97,5.97,365600.0,4.0592,4.0592,4.0592,4.0592,365600.0
2010-03-22 10:40:00,5.97,5.97,5.96,5.96,76000.0,4.0592,4.0592,4.0524,4.0524,76000.0
2010-03-22 10:45:00,5.96,5.97,5.96,5.97,152000.0,4.0524,4.0592,4.0524,4.0592,152000.0
2010-03-22 10:50:00,5.97,5.98,5.97,5.97,201600.0,4.0592,4.066,4.0592,4.0592,201600.0
2010-03-22 10:55:00,5.97,5.97,5.97,5.97,64000.0,4.0592,4.0592,4.0592,4.0592,64000.0
2010-03-22 11:00:00,5.97,5.97,5.97,5.97,119200.0,4.0592,4.0592,4.0592,4.0592,119200.0
2010-03-22 11:05:00,5.97,5.97,5.96,5.97,154400.0,4.0592,4.0592,4.0524,4.0592,154400.0
2010-03-22 11:10:00,5.97,5.97,5.96,5.96,67200.0,4.0592,4.0592,4.0524,4.0524,67200.0
2010-03-22 11:15:00,5.97,5.97,5.96,5.97,38400.0,4.0592,4.0592,4.0524,4.0592,38400.0
2010-03-22 11:20:00,5.97,5.98,5.97,5.97,60000.0,4.0592,4.066,4.0592,4.0592,60000.0
2010-03-22 11:25:00,5.97,5.98,5.97,5.97,27200.0,4.0592,4.066,4.0592,4.0592,27200.0
2010-03-22 11:30:00,5.97,5.97,5.97,5.97,47200.0,4.0592,4.0592,4.0592,4.0592,47200.0
2010-03-22 11:35:00,5.97,5.98,5.97,5.97,55200.0,4.0592,4.066,4.0592,4.0592,55200.0
2010-03-22 11:40:00,5.97,5.97,5.97,5.97,32800.0,4.0592,4.0592,4.0592,4.0592,32800.0
2010-03-22 11:45:00,5.97,5.98,5.97,5.98,167200.0,4.0592,4.066,4.0592,4.066,167200.0
2010-03-22 11:50:00,5.98,5.99,5.98,5.99,61600.0,4.066,4.0728,4.066,4.0728,61600.0
2010-03-22 11:55:00,5.99,5.99,5.98,5.99,73600.0,4.0728,4.0728,4.066,4.0728,73600.0
2010-03-22 12:00:00,5.99,5.99,5.99,5.99,84000.0,4.0728,4.0728,4.0728,4.0728,84000.0
2010-03-22 12:05:00,5.99,6.01,5.99,6.0,164000.0,4.0728,4.0864,4.0728,4.0796,164000.0
2010-03-22 12:10:00,6.0,6.02,6.0,6.02,176800.0,4.0796,4.0932,4.0796,4.0932,176800.0
2010-03-22 12:15:00,6.02,6.03,6.01,6.03,330400.0,4.0932,4.1,4.0864,4.1,330400.0
2010-03-22 12:20:00,6.03,6.03,6.02,6.03,353600.0,4.1,4.1,4.0932,4.1,353600.0
2010-03-22 12:25:00,6.02,6.04,6.02,6.04,176000.0,4.0932,4.1068,4.0932,4.1068,176000.0
2010-03-22 12:30:00,6.04,6.04,6.03,6.04,249600.0,4.1068,4.1068,4.1,4.1068,249600.0
2010-03-22 12:35:00,6.04,6.04,6.04,6.04,116800.0,4.1068,4.1068,4.1068,4.1068,116800.0
2010-03-22 12:40:00,6.04,6.04,6.02,6.02,234400.0,4.1068,4.1068,4.0932,4.0932,234400.0
2010-03-22 12:45:00,6.02,6.02,6.02,6.02,56800.0,4.0932,4.0932,4.0932,4.0932,56800.0
2010-03-22 12:50:00,6.02,6.03,6.02,6.03,288000.0,4.0932,4.1,4.0932,4.1,288000.0
2010-03-22 12:55:00,6.03,6.03,6.03,6.03,66400.0,4.1,4.1,4.1,4.1,66400.0
2010-03-22 13:00:00,6.03,6.05,6.03,6.04,146400.0,4.1,4.1136,4.1,4.1068,146400.0
2010-03-22 13:05:00,6.04,6.05,6.04,6.05,168000.0,4.1068,4.1136,4.1068,4.1136,168000.0
2010-03-22 13:10:00,6.05,6.05,6.05,6.05,112000.0,4.1136,4.1136,4.1136,4.1136,112000.0
2010-03-22 13:15:00,6.05,6.05,6.05,6.05,76800.0,4.1136,4.1136,4.1136,4.1136,76800.0
2010-03-22 13:20:00,6.05,6.05,6.05,6.05,28800.0,4.1136,4.1136,4.1136,4.1136,28800.0
2010-03-22 13:25:00,6.05,6.05,6.04,6.04,60000.0,4.1136,4.1136,4.1068,4.1068,60000.0
2010-03-22 13:30:00,6.04,6.05,6.04,6.05,110400.0,4.1068,4.1136,4.1068,4.1136,110400.0
2010-03-22 13:35:00,6.05,6.05,6.04,6.04,189600.0,4.1136,4.1136,4.1068,4.1068,189600.0
2010-03-22 13:40:00,6.04,6.04,6.04,6.04,131200.0,4.1068,4.1068,4.1068,4.1068,131200.0
2010-03-22 13:45:00,6.04,6.04,6.04,6.04,97600.0,4.1068,4.1068,4.1068,4.1068,97600.0
2010-03-22 13:50:00,6.04,6.04,6.04,6.04,72800.0,4.1068,4.1068,4.1068,4.1068,72800.0
2010-03-22 13:55:00,6.04,6.04,6.04,6.04,91200.0,4.1068,4.1068,4.1068,4.1068,91200.0
2010-03-22 14:00:00,6.04,6.04,6.03,6.04,80000.0,4.1068,4.1068,4.1,4.1068,80000.0
2010-03-22 14:05:00,6.04,6.04,6.03,6.04,147200.0,4.1068,4.1068,4.1,4.1068,147200.0
2010-03-22 14:10:00,6.04,6.04,6.03,6.04,173600.0,4.1068,4.1068,4.1,4.1068,173600.0
2010-03-22 14:15:00,6.04,6.06,6.04,6.06,328000.0,4.1068,4.1204,4.1068,4.1204,328000.0
2010-03-22 14:20:00,6.06,6.07,6.06,6.06,143200.0,4.1204,4.1272,4.1204,4.1204,143200.0
2010-03-22 14:25:00,6.06,6.07,6.06,6.07,136000.0,4.1204,4.1272,4.1204,4.1272,136000.0
2010-03-22 14:30:00,6.07,6.09,6.07,6.09,188800.0,4.1272,4.1408,4.1272,4.1408,188800.0
2010-03-22 14:35:00,6.08,6.08,6.07,6.08,169600.0,4.134,4.134,4.1272,4.134,169600.0
2010-03-22 14:40:00,6.08,6.09,6.08,6.09,141600.0,4.134,4.1408,4.134,4.1408,141600.0
2010-03-22 14:45:00,6.09,6.1,6.09,6.09,296000.0,4.1408,4.1476,4.1408,4.1408,296000.0
2010-03-22 14:50:00,6.09,6.11,6.09,6.1,471200.0,4.1408,4.1544,4.1408,4.1476,471200.0
2010-03-22 14:55:00,6.1,6.1,6.09,6.09,144000.0,4.1476,4.1476,4.1408,4.1408,144000.0
2010-03-22 15:00:00,6.09,6.09,6.09,6.09,253600.0,4.1408,4.1408,4.1408,4.1408,253600.0
2010-03-22 15:05:00,6.09,6.09,6.08,6.08,130400.0,4.1408,4.1408,4.134,4.134,130400.0
2010-03-22 15:10:00,6.08,6.08,6.08,6.08,167200.0,4.134,4.134,4.134,4.134,167200.0
2010-03-22 15:15:00,6.07,6.08,6.06,6.06,559200.0,4.1272,4.134,4.1204,4.1204,559200.0
2010-03-22 15:20:00,6.06,6.07,6.06,6.07,209600.0,4.1204,4.1272,4.1204,4.1272,209600.0
2010-03-22 15:25:00,6.07,6.07,6.05,6.05,235200.0,4.1272,4.1272,4.1136,4.1136,235200.0
2010-03-22 15:30:00,6.05,6.05,6.04,6.04,454400.0,4.1136,4.1136,4.1068,4.1068,454400.0
2010-03-22 15:35:00,6.04,6.04,6.03,6.03,317600.0,4.1068,4.1068,4.1,4.1,317600.0
2010-03-22 15:40:00,6.03,6.06,6.03,6.06,384000.0,4.1,4.1204,4.1,4.1204,384000.0
2010-03-22 15:45:00,6.06,6.06,6.05,6.06,284800.0,4.1204,4.1204,4.1136,4.1204,284800.0
2010-03-22 15:50:00,6.06,6.06,6.05,6.05,368000.0,4.1204,4.1204,4.1136,4.1136,368000.0
2010-03-22 15:55:00,6.05,6.05,6.05,6.05,604000.0,4.1136,4.1136,4.1136,4.1136,604000.0
2010-03-23 09:30:00,6.06,6.08,6.02,6.03,197600.0,4.1204,4.134,4.0932,4.1,197600.0
2010-03-23 09:35:00,6.03,6.05,6.02,6.05,154400.0,4.1,4.1136,4.0932,4.1136,154400.0
2010-03-23 09:40:00,6.05,6.05,6.03,6.04,72000.0,4.1136,4.1136,4.1,4.1068,72000.0
2010-03-23 09:45:00,6.04,6.05,6.03,6.04,83200.0,4.1068,4.1136,4.1,4.1068,83200.0
2010-03-23 09:50:00,6.04,6.05,6.03,6.04,82400.0,4.1068,4.1136,4.1,4.1068,82400.0
2010-03-23 09:55:00,6.04,6.04,6.04,6.04,56800.0,4.1068,4.1068,4.1068,4.1068,56800.0
2010-03-23 10:00:00,6.05,6.05,6.03,6.03,228800.0,4.1136,4.1136,4.1,4.1,228800.0
2010-03-23 10:05:00,6.03,6.07,6.03,6.07,255200.0,4.1,4.1272,4.1,4.1272,255200.0
2010-03-23 10:10:00,6.07,6.07,6.05,6.06,180000.0,4.1272,4.1272,4.1136,4.1204,180000.0
2010-03-23 10:15:00,6.06,6.06,6.04,6.05,352000.0,4.1204,4.1204,4.1068,4.1136,352000.0
2010-03-23 10:20:00,6.05,6.05,6.04,6.05,168800.0,4.1136,4.1136,4.1068,4.1136,168800.0
2010-03-23 10:25:00,6.05,6.06,6.05,6.06,24800.0,4.1136,4.1204,4.1136,4.1204,24800.0
2010-03-23 10:30:00,6.05,6.06,6.05,6.06,38400.0,4.1136,4.1204,4.1136,4.1204,38400.0
2010-03-23 10:35:00,6.05,6.05,6.04,6.05,43200.0,4.1136,4.1136,4.1068,4.1136,43200.0
2010-03-23 10:40:00,6.05,6.05,6.04,6.04,109600.0,4.1136,4.1136,4.1068,4.1068,109600.0
2010-03-23 10:45:00,6.04,6.05,6.04,6.04,73600.0,4.1068,4.1136,4.1068,4.1068,73600.0
2010-03-23 10:50:00,6.04,6.04,6.03,6.03,92800.0,4.1068,4.1068,4.1,4.1,92800.0
2010-03-23 10:55:00,6.03,6.03,6.02,6.02,44800.0,4.1,4.1,4.0932,4.0932,44800.0
2010-03-23 11:00:00,6.02,6.03,6.02,6.02,104800.0,4.0932,4.1,4.0932,4.0932,104800.0
2010-03-23 11:05:00,6.02,6.04,6.02,6.04,151200.0,4.0932,4.1068,4.0932,4.1068,151200.0
2010-03-23 11:10:00,6.04,6.04,6.03,6.04,91200.0,4.1068,4.1068,4.1,4.1068,91200.0
2010-03-23 11:15:00,6.04,6.04,6.03,6.04,44800.0,4.1068,4.1068,4.1,4.1068,44800.0
2010-03-23 11:20:00,6.04,6.04,6.03,6.04,66400.0,4.1068,4.1068,4.1,4.1068,66400.0
2010-03-23 11:25:00,6.04,6.05,6.04,6.05,68800.0,4.1068,4.1136,4.1068,4.1136,68800.0
2010-03-23 11:30:00,6.05,6.05,6.04,6.04,35200.0,4.1136,4.1136,4.1068,4.1068,35200.0
2010-03-23 11:35:00,6.04,6.04,6.04,6.04,35200.0,4.1068,4.1068,4.1068,4.1068,35200.0
2010-03-23 11:40:00,6.04,6.04,6.04,6.04,54400.0,4.1068,4.1068,4.1068,4.1068,54400.0
2010-03-23 11:45:00,6.04,6.06,6.04,6.05,56000.0,4.1068,4.1204,4.1068,4.1136,56000.0
2010-03-23 11:50:00,6.05,6.06,6.05,6.06,28000.0,4.1136,4.1204,4.1136,4.1204,28000.0
2010-03-23 11:55:00,6.06,6.06,6.05,6.06,15200.0,4.1204,4.1204,4.1136,4.1204,15200.0
2010-03-23 12:00:00,6.06,6.06,6.06,6.06,20000.0,4.1204,4.1204,4.1204,4.1204,20000.0
2010-03-23 12:05:00,6.06,6.07,6.05,6.06,116800.0,4.1204,4.1272,4.1136,4.1204,116800.0
2010-03-23 12:10:00,6.06,6.07,6.06,6.07,76000.0,4.1204,4.1272,4.1204,4.1272,76000.0
2010-03-23 12:15:00,6.07,6.07,6.07,6.07,233600.0,4.1272,4.1272,4.1272,4.1272,233600.0
2010-03-23 12:20:00,6.07,6.08,6.07,6.07,129600.0,4.1272,4.134,4.1272,4.1272,129600.0
2010-03-23 12:25:00,6.07,6.08,6.07,6.08,30400.0,4.1272,4.134,4.1272,4.134,30400.0
2010-03-23 12:30:00,6.08,6.08,6.08,6.08,66400.0,4.134,4.134,4.134,4.134,66400.0
2010-03-23 12:35:00,6.08,6.08,6.07,6.07,37600.0,4.134,4.134,4.1272,4.1272,37600.0
2010-03-23 12:40:00,6.07,6.08,6.07,6.08,37600.0,4.1272,4.134,4.1272,4.134,37600.0
2010-03-23 12:45:00,6.08,6.08,6.07,6.08,40000.0,4.134,4.134,4.1272,4.134,40000.0
2010-03-23 12:50:00,6.07,6.08,6.07,6.08,41600.0,4.1272,4.134,4.1272,4.134,41600.0
2010-03-23 12:55:00,6.07,6.08,6.07,6.07,24000.0,4.1272,4.134,4.1272,4.1272,24000.0
2010-03-23 13:00:00,6.07,6.08,6.07,6.08,36000.0,4.1272,4.134,4.1272,4.134,36000.0
2010-03-23 13:05:00,6.08,6.08,6.07,6.08,48000.0,4.134,4.134,4.1272,4.134,48000.0
2010-03-23 13:10:00,6.08,6.08,6.07,6.07,56000.0,4.134,4.134,4.1272,4.1272,56000.0
2010-03-23 13:15:00,6.07,6.07,6.07,6.07,29600.0,4.1272,4.1272,4.1272,4.1272,29600.0
2010-03-23 13:20:00,6.07,6.08,6.07,6.07,47200.0,4.1272,4.134,4.1272,4.1272,47200.0
2010-03-23 13:25:00,6.07,6.08,6.07,6.08,58400.0,4.1272,4.134,4.1272,4.134,58400.0
2010-03-23 13:30:00,6.08,6.08,6.07,6.07,47200.0,4.134,4.134,4.1272,4.1272,47200.0
2010-03-23 13:35:00,6.07,6.07,6.07,6.07,34400.0,4.1272,4.1272,4.1272,4.1272,34400.0
2010-03-23 13:40:00,6.07,6.07,6.06,6.06,56800.0,4.1272,4.1272,4.1204,4.1204,56800.0
2010-03-23 13:45:00,6.06,6.06,6.06,6.06,96000.0,4.1204,4.1204,4.1204,4.1204,96000.0
2010-03-23 13:50:00,6.06,6.07,6.06,6.07,47200.0,4.1204,4.1272,4.1204,4.1272,47200.0
2010-03-23 13:55:00,6.07,6.07,6.07,6.07,401600.0,4.1272,4.1272,4.1272,4.1272,401600.0
2010-03-23 14:00:00,6.07,6.07,6.07,6.07,31200.0,4.1272,4.1272,4.1272,4.1272,31200.0
2010-03-23 14:05:00,6.07,6.07,6.07,6.07,43200.0,4.1272,4.1272,4.1272,4.1272,43200.0
2010-03-23 14:10:00,6.07,6.08,6.07,6.07,48800.0,4.1272,4.134,4.1272,4.1272,48800.0
2010-03-23 14:15:00,6.07,6.07,6.07,6.07,46400.0,4.1272,4.1272,4.1272,4.1272,46400.0
2010-03-23 14:20:00,6.08,6.08,6.08,6.08,58400.0,4.134,4.134,4.134,4.134,58400.0
2010-03-23 14:25:00,6.08,6.09,6.08,6.09,115200.0,4.134,4.1408,4.134,4.1408,115200.0
2010-03-23 14:30:00,6.09,6.09,6.08,6.08,136000.0,4.1408,4.1408,4.134,4.134,136000.0
2010-03-23 14:35:00,6.08,6.08,6.08,6.08,48000.0,4.134,4.134,4.134,4.134,48000.0
2010-03-23 14:40:00,6.08,6.09,6.08,6.09,52000.0,4.134,4.1408,4.134,4.1408,52000.0
2010-03-23 14:45:00,6.09,6.09,6.08,6.09,96800.0,4.1408,4.1408,4.134,4.1408,96800.0
2010-03-23 14:50:00,6.08,6.08,6.08,6.08,74400.0,4.134,4.134,4.134,4.134,74400.0
2010-03-23 14:55:00,6.08,6.08,6.08,6.08,76000.0,4.134,4.134,4.134,4.134,76000.0
2010-03-23 15:00:00,6.08,6.09,6.08,6.09,64000.0,4.134,4.1408,4.134,4.1408,64000.0
2010-03-23 15:05:00,6.09,6.09,6.08,6.09,181600.0,4.1408,4.1408,4.134,4.1408,181600.0
2010-03-23 15:10:00,6.09,6.1,6.09,6.1,115200.0,4.1408,4.1476,4.1408,4.1476,115200.0
2010-03-23 15:15:00,6.1,6.11,6.1,6.1,196000.0,4.1476,4.1544,4.1476,4.1476,196000.0
2010-03-23 15:20:00,6.1,6.11,6.1,6.11,198400.0,4.1476,4.1544,4.1476,4.1544,198400.0
2010-03-23 15:25:00,6.11,6.13,6.11,6.13,332800.0,4.1544,4.168,4.1544,4.168,332800.0
2010-03-23 15:30:00,6.13,6.13,6.12,6.12,172000.0,4.168,4.168,4.1612,4.1612,172000.0
2010-03-23 15:35:00,6.12,6.13,6.12,6.12,203200.0,4.1612,4.168,4.1612,4.1612,203200.0
2010-03-23 15:40:00,6.12,6.12,6.12,6.12,191200.0,4.1612,4.1612,4.1612,4.1612,191200.0
2010-03-23 15:45:00,6.12,6.12,6.11,6.12,313600.0,4.1612,4.1612,4.1544,4.1612,313600.0
2010-03-23 15:50:00,6.12,6.12,6.11,6.11,288000.0,4.1612,4.1612,4.1544,4.1544,288000.0
2010-03-23 15:55:00,6.12,6.13,6.11,6.13,528000.0,4.1612,4.168,4.1544,4.168,528000.0
2010-03-24 09:30:00,6.11,6.12,6.1,6.11,108800.0,4.1544,4.1612,4.1476,4.1544,108800.0
2010-03-24 09:35:00,6.11,6.12,6.09,6.11,102400.0,4.1544,4.1612,4.1408,4.1544,102400.0
2010-03-24 09:40:00,6.11,6.11,6.09,6.09,102400.0,4.1544,4.1544,4.1408,4.1408,102400.0
2010-03-24 09:45:00,6.09,6.1,6.09,6.09,82400.0,4.1408,4.1476,4.1408,4.1408,82400.0
2010-03-24 09:50:00,6.09,6.1,6.08,6.08,130400.0,4.1408,4.1476,4.134,4.134,130400.0
2010-03-24 09:55:00,6.08,6.09,6.08,6.09,95200.0,4.134,4.1408,4.134,4.1408,95200.0
2010-03-24 10:00:00,6.09,6.09,6.08,6.09,122400.0,4.1408,4.1408,4.134,4.1408,122400.0
2010-03-24 10:05:00,6.09,6.1,6.08,6.1,92000.0,4.1408,4.1476,4.134,4.1476,92000.0
2010-03-24 10:10:00,6.1,6.1,6.08,6.08,100800.0,4.1476,4.1476,4.134,4.134,100800.0
2010-03-24 10:15:00,6.08,6.1,6.08,6.09,124800.0,4.134,4.1476,4.134,4.1408,124800.0
2010-03-24 10:20:00,6.09,6.09,6.08,6.09,80800.0,4.1408,4.1408,4.134,4.1408,80800.0
2010-03-24 10:25:00,6.09,6.1,6.08,6.1,230400.0,4.1408,4.1476,4.134,4.1476,230400.0
2010-03-24 10:30:00,6.1,6.1,6.08,6.1,276800.0,4.1476,4.1476,4.134,4.1476,276800.0
2010-03-24 10:35:00,6.1,6.1,6.09,6.09,98400.0,4.1476,4.1476,4.1408,4.1408,98400.0
2010-03-24 10:40:00,6.09,6.09,6.08,6.09,146400.0,4.1408,4.1408,4.134,4.1408,146400.0
2010-03-24 10:45:00,6.09,6.1,6.09,6.1,73600.0,4.1408,4.1476,4.1408,4.1476,73600.0
2010-03-24 10:50:00,6.1,6.1,6.09,6.09,41600.0,4.1476,4.1476,4.1408,4.1408,41600.0
2010-03-24 10:55:00,6.09,6.1,6.09,6.09,67200.0,4.1408,4.1476,4.1408,4.1408,67200.0
2010-03-24 11:00:00,6.09,6.1,6.09,6.1,166400.0,4.1408,4.1476,4.1408,4.1476,166400.0
2010-03-24 11:05:00,6.1,6.1,6.09,6.09,112000.0,4.1476,4.1476,4.1408,4.1408,112000.0
2010-03-24 11:10:00,6.09,6.1,6.08,6.08,196800.0,4.1408,4.1476,4.134,4.134,196800.0
2010-03-24 11:15:00,6.08,6.09,6.08,6.09,112800.0,4.134,4.1408,4.134,4.1408,112800.0
2010-03-24 11:20:00,6.08,6.08,6.07,6.07,186400.0,4.134,4.134,4.1272,4.1272,186400.0
2010-03-24 11:25:00,6.07,6.08,6.07,6.08,61600.0,4.1272,4.134,4.1272,4.134,61600.0
2010-03-24 11:30:00,6.08,6.08,6.07,6.07,56800.0,4.134,4.134,4.1272,4.1272,56800.0
2010-03-24 11:35:00,6.07,6.07,6.07,6.07,62400.0,4.1272,4.1272,4.1272,4.1272,62400.0
2010-03-24 11:40:00,6.07,6.08,6.07,6.08,55200.0,4.1272,4.134,4.1272,4.134,55200.0
2010-03-24 11:45:00,6.08,6.08,6.07,6.08,19200.0,4.134,4.134,4.1272,4.134,19200.0
2010-03-24 11:50:00,6.08,6.08,6.07,6.08,36800.0,4.134,4.134,4.1272,4.134,36800.0
2010-03-24 11:55:00,6.08,6.08,6.08,6.08,92000.0,4.134,4.134,4.134,4.134,92000.0
2010-03-24 12:00:00,6.08,6.09,6.08,6.09,105600.0,4.134,4.1408,4.134,4.1408,105600.0
2010-03-24 12:05:00,6.09,6.09,6.09,6.09,124000.0,4.1408,4.1408,4.1408,4.1408,124000.0
2010-03-24 12:10:00,6.09,6.09,6.09,6.09,56800.0,4.1408,4.1408,4.1408,4.1408,56800.0
2010-03-24 12:15:00,6.09,6.09,6.08,6.08,117600.0,4.1408,4.1408,4.134,4.134,117600.0
2010-03-24 12:20:00,6.08,6.09,6.08,6.09,19200.0,4.134,4.1408,4.134,4.1408,19200.0
2010-03-24 12:25:00,6.09,6.09,6.08,6.08,64000.0,4.1408,4.1408,4.134,4.134,64000.0
2010-03-24 12:30:00,6.08,6.09,6.08,6.09,87200.0,4.134,4.1408,4.134,4.1408,87200.0
2010-03-24 12:35:00,6.09,6.11,6.09,6.11,219200.0,4.1408,4.1544,4.1408,4.1544,219200.0
2010-03-24 12:40:00,6.11,6.11,6.1,6.1,108000.0,4.1544,4.1544,4.1476,4.1476,108000.0
2010-03-24 12:45:00,6.1,6.11,6.1,6.1,69600.0,4.1476,4.1544,4.1476,4.1476,69600.0
2010-03-24 12:50:00,6.1,6.1,6.09,6.09,45600.0,4.1476,4.1476,4.1408,4.1408,45600.0
2010-03-24 12:55:00,6.09,6.09,6.09,6.09,45600.0,4.1408,4.1408,4.1408,4.1408,45600.0
2010-03-24 13:00:00,6.09,6.09,6.08,6.08,129600.0,4.1408,4.1408,4.134,4.134,129600.0
2010-03-24 13:05:00,6.08,6.08,6.08,6.08,68000.0,4.134,4.134,4.134,4.134,68000.0
2010-03-24 13:10:00,6.08,6.08,6.08,6.08,59200.0,4.134,4.134,4.134,4.134,59200.0
2010-03-24 13:15:00,6.07,6.07,6.07,6.07,68800.0,4.1272,4.1272,4.1272,4.1272,68800.0
2010-03-24 13:20:00,6.07,6.07,6.07,6.07,72000.0,4.1272,4.1272,4.1272,4.1272,72000.0
2010-03-24 13:25:00,6.07,6.08,6.07,6.07,101600.0,4.1272,4.134,4.1272,4.1272,101600.0
2010-03-24 13:30:00,6.08,6.08,6.08,6.08,52000.0,4.134,4.134,4.134,4.134,52000.0
2010-03-24 13:35:00,6.08,6.08,6.07,6.08,104000.0,4.134,4.134,4.1272,4.134,104000.0
2010-03-24 13:40:00,6.08,6.08,6.07,6.07,35200.0,4.134,4.134,4.1272,4.1272,35200.0
2010-03-24 13:45:00,6.07,6.08,6.06,6.06,98400.0,4.1272,4.134,4.1204,4.1204,98400.0
2010-03-24 13:50:00,6.07,6.07,6.07,6.07,102400.0,4.1272,4.1272,4.1272,4.1272,102400.0
2010-03-24 13:55:00,6.07,6.07,6.06,6.07,81600.0,4.1272,4.1272,4.1204,4.1272,81600.0
2010-03-24 14:00:00,6.07,6.07,6.06,6.06,144800.0,4.1272,4.1272,4.1204,4.1204,144800.0
2010-03-24 14:05:00,6.06,6.07,6.06,6.07,125600.0,4.1204,4.1272,4.1204,4.1272,125600.0
2010-03-24 14:10:00,6.07,6.07,6.07,6.07,74400.0,4.1272,4.1272,4.1272,4.1272,74400.0
2010-03-24 14:15:00,6.08,6.08,6.07,6.07,120000.0,4.134,4.134,4.1272,4.1272,120000.0
2010-03-24 14:20:00,6.07,6.07,6.07,6.07,160000.0,4.1272,4.1272,4.1272,4.1272,160000.0
2010-03-24 14:25:00,6.07,6.07,6.06,6.06,73600.0,4.1272,4.1272,4.1204,4.1204,73600.0
2010-03-24 14:30:00,6.06,6.07,6.06,6.06,158400.0,4.1204,4.1272,4.1204,4.1204,158400.0
2010-03-24 14:35:00,6.06,6.07,6.06,6.06,163200.0,4.1204,4.1272,4.1204,4.1204,163200.0
2010-03-24 14:40:00,6.06,6.07,6.06,6.07,134400.0,4.1204,4.1272,4.1204,4.1272,134400.0
2010-03-24 14:45:00,6.07,6.07,6.06,6.06,262400.0,4.1272,4.1272,4.1204,4.1204,262400.0
2010-03-24 14:50:00,6.06,6.06,6.05,6.06,119200.0,4.1204,4.1204,4.1136,4.1204,119200.0
2010-03-24 14:55:00,6.06,6.06,6.05,6.05,136800.0,4.1204,4.1204,4.1136,4.1136,136800.0
2010-03-24 15:00:00,6.05,6.06,6.05,6.05,89600.0,4.1136,4.1204,4.1136,4.1136,89600.0
2010-03-24 15:05:00,6.05,6.06,6.05,6.06,182400.0,4.1136,4.1204,4.1136,4.1204,182400.0
2010-03-24 15:10:00,6.06,6.06,6.05,6.05,271200.0,4.1204,4.1204,4.1136,4.1136,271200.0
2010-03-24 15:15:00,6.05,6.06,6.05,6.06,127200.0,4.1136,4.1204,4.1136,4.1204,127200.0
2010-03-24 15:20:00,6.06,6.06,6.05,6.05,180800.0,4.1204,4.1204,4.1136,4.1136,180800.0
2010-03-24 15:25:00,6.05,6.06,6.05,6.05,104800.0,4.1136,4.1204,4.1136,4.1136,104800.0
2010-03-24 15:30:00,6.05,6.06,6.05,6.06,198400.0,4.1136,4.1204,4.1136,4.1204,198400.0
2010-03-24 15:35:00,6.06,6.06,6.06,6.06,148000.0,4.1204,4.1204,4.1204,4.1204,148000.0
2010-03-24 15:40:00,6.05,6.06,6.05,6.06,136800.0,4.1136,4.1204,4.1136,4.1204,136800.0
2010-03-24 15:45:00,6.06,6.06,6.05,6.05,192800.0,4.1204,4.1204,4.1136,4.1136,192800.0
2010-03-24 15:50:00,6.05,6.05,6.04,6.04,172000.0,4.1136,4.1136,4.1068,4.1068,172000.0
2010-03-24 15:55:00,6.05,6.05,6.04,6.04,296800.0,4.1136,4.1136,4.1068,4.1068,296800.0
2010-03-25 09:30:00,6.1,6.11,6.08,6.08,101600.0,4.1476,4.1544,4.134,4.134,101600.0
2010-03-25 09:35:00,6.08,6.11,6.08,6.1,315200.0,4.134,4.1544,4.134,4.1476,315200.0
2010-03-25 09:40:00,6.1,6.1,6.08,6.08,90400.0,4.1476,4.1476,4.134,4.134,90400.0
2010-03-25 09:45:00,6.08,6.08,6.06,6.06,115200.0,4.134,4.134,4.1204,4.1204,115200.0
2010-03-25 09:50:00,6.06,6.06,6.05,6.05,252000.0,4.1204,4.1204,4.1136,4.1136,252000.0
2010-03-25 09:55:00,6.05,6.06,6.05,6.06,69600.0,4.1136,4.1204,4.1136,4.1204,69600.0
2010-03-25 10:00:00,6.06,6.06,6.05,6.05,113600.0,4.1204,4.1204,4.1136,4.1136,113600.0
2010-03-25 10:05:00,6.05,6.05,6.03,6.03,228000.0,4.1136,4.1136,4.1,4.1,228000.0
2010-03-25 10:10:00,6.03,6.03,6.03,6.03,242400.0,4.1,4.1,4.1,4.1,242400.0
2010-03-25 10:15:00,6.03,6.04,6.03,6.04,96800.0,4.1,4.1068,4.1,4.1068,96800.0
2010-03-25 10:20:00,6.04,6.05,6.04,6.05,189600.0,4.1068,4.1136,4.1068,4.1136,189600.0
2010-03-25 10:25:00,6.05,6.05,6.05,6.05,35200.0,4.1136,4.1136,4.1136,4.1136,35200.0
2010-03-25 10:30:00,6.05,6.05,6.03,6.03,57600.0,4.1136,4.1136,4.1,4.1,57600.0
2010-03-25 10:35:00,6.03,6.04,6.03,6.04,62400.0,4.1,4.1068,4.1,4.1068,62400.0
2010-03-25 10:40:00,6.04,6.04,6.03,6.04,99200.0,4.1068,4.1068,4.1,4.1068,99200.0
2010-03-25 10:45:00,6.03,6.04,6.03,6.04,75200.0,4.1,4.1068,4.1,4.1068,75200.0
2010-03-25 10:50:00,6.04,6.04,6.03,6.04,117600.0,4.1068,4.1068,4.1,4.1068,117600.0
2010-03-25 10:55:00,6.04,6.04,6.04,6.04,101600.0,4.1068,4.1068,4.1068,4.1068,101600.0
2010-03-25 11:00:00,6.04,6.05,6.04,6.04,88000.0,4.1068,4.1136,4.1068,4.1068,88000.0
2010-03-25 11:05:00,6.05,6.05,6.04,6.05,127200.0,4.1136,4.1136,4.1068,4.1136,127200.0
2010-03-25 11:10:00,6.05,6.08,6.05,6.08,99200.0,4.1136,4.134,4.1136,4.134,99200.0
2010-03-25 11:15:00,6.07,6.09,6.07,6.08,196800.0,4.1272,4.1408,4.1272,4.134,196800.0
2010-03-25 11:20:00,6.08,6.09,6.08,6.08,56800.0,4.134,4.1408,4.134,4.134,56800.0
2010-03-25 11:25:00,6.08,6.09,6.08,6.09,44800.0,4.134,4.1408,4.134,4.1408,44800.0
2010-03-25 11:30:00,6.09,6.1,6.09,6.09,91200.0,4.1408,4.1476,4.1408,4.1408,91200.0
2010-03-25 11:35:00,6.09,6.09,6.08,6.09,145600.0,4.1408,4.1408,4.134,4.1408,145600.0
2010-03-25 11:40:00,6.08,6.09,6.08,6.08,59200.0,4.134,4.1408,4.134,4.134,59200.0
2010-03-25 11:45:00,6.08,6.08,6.08,6.08,25600.0,4.134,4.134,4.134,4.134,25600.0
2010-03-25 11:50:00,6.08,6.09,6.08,6.09,35200.0,4.134,4.1408,4.134,4.1408,35200.0
2010-03-25 11:55:00,6.09,6.09,6.09,6.09,54400.0,4.1408,4.1408,4.1408,4.1408,54400.0
2010-03-25 12:00:00,6.09,6.09,6.09,6.09,27200.0,4.1408,4.1408,4.1408,4.1408,27200.0
2010-03-25 12:05:00,6.09,6.09,6.09,6.09,96800.0,4.1408,4.1408,4.1408,4.1408,96800.0
2010-03-25 12:10:00,6.09,6.09,6.08,6.08,144800.0,4.1408,4.1408,4.134,4.134,144800.0
2010-03-25 12:15:00,6.08,6.08,6.08,6.08,64000.0,4.134,4.134,4.134,4.134,64000.0
2010-03-25 12:20:00,6.08,6.08,6.08,6.08,29600.0,4.134,4.134,4.134,4.134,29600.0
2010-03-25 12:25:00,6.08,6.08,6.08,6.08,27200.0,4.134,4.134,4.134,4.134,27200.0
2010-03-25 12:30:00,6.09,6.09,6.08,6.09,8000.0,4.1408,4.1408,4.134,4.1408,8000.0
2010-03-25 12:35:00,6.09,6.09,6.09,6.09,27200.0,4.1408,4.1408,4.1408,4.1408,27200.0
2010-03-25 12:40:00,6.09,6.1,6.09,6.09,68000.0,4.1408,4.1476,4.1408,4.1408,68000.0
2010-03-25 12:45:00,6.1,6.1,6.09,6.09,26400.0,4.1476,4.1476,4.1408,4.1408,26400.0
2010-03-25 12:50:00,6.09,6.1,6.09,6.09,85600.0,4.1408,4.1476,4.1408,4.1408,85600.0
2010-03-25 12:55:00,6.09,6.1,6.09,6.1,69600.0,4.1408,4.1476,4.1408,4.1476,69600.0
2010-03-25 13:00:00,6.1,6.1,6.1,6.1,51200.0,4.1476,4.1476,4.1476,4.1476,51200.0
2010-03-25 13:05:00,6.1,6.11,6.1,6.1,30400.0,4.1476,4.1544,4.1476,4.1476,30400.0
2010-03-25 13:10:00,6.1,6.11,6.1,6.1,72800.0,4.1476,4.1544,4.1476,4.1476,72800.0
2010-03-25 13:15:00,6.1,6.11,6.1,6.11,54400.0,4.1476,4.1544,4.1476,4.1544,54400.0
2010-03-25 13:20:00,6.11,6.11,6.1,6.11,24800.0,4.1544,4.1544,4.1476,4.1544,24800.0
2010-03-25 13:25:00,6.11,6.11,6.11,6.11,78400.0,4.1544,4.1544,4.1544,4.1544,78400.0
2010-03-25 13:30:00,6.11,6.11,6.1,6.1,67200.0,4.1544,4.1544,4.1476,4.1476,67200.0
2010-03-25 13:35:00,6.1,6.1,6.09,6.1,131200.0,4.1476,4.1476,4.1408,4.1476,131200.0
2010-03-25 13:40:00,6.1,6.1,6.1,6.1,43200.0,4.1476,4.1476,4.1476,4.1476,43200.0
2010-03-25 13:45:00,6.1,6.1,6.09,6.09,61600.0,4.1476,4.1476,4.1408,4.1408,61600.0
2010-03-25 13:50:00,6.09,6.09,6.08,6.08,97600.0,4.1408,4.1408,4.134,4.134,97600.0
2010-03-25 13:55:00,6.08,6.09,6.08,6.09,56000.0,4.134,4.1408,4.134,4.1408,56000.0
2010-03-25 14:00:00,6.09,6.09,6.08,6.08,72800.0,4.1408,4.1408,4.134,4.134,72800.0
2010-03-25 14:05:00,6.08,6.08,6.08,6.08,66400.0,4.134,4.134,4.134,4.134,66400.0
2010-03-25 14:10:00,6.08,6.08,6.07,6.07,116800.0,4.134,4.134,4.1272,4.1272,116800.0
2010-03-25 14:15:00,6.08,6.08,6.07,6.07,127200.0,4.134,4.134,4.1272,4.1272,127200.0
2010-03-25 14:20:00,6.07,6.07,6.06,6.06,119200.0,4.1272,4.1272,4.1204,4.1204,119200.0
2010-03-25 14:25:00,6.06,6.07,6.05,6.06,101600.0,4.1204,4.1272,4.1136,4.1204,101600.0
2010-03-25 14:30:00,6.06,6.06,6.04,6.05,293600.0,4.1204,4.1204,4.1068,4.1136,293600.0
2010-03-25 14:35:00,6.05,6.06,6.05,6.05,49600.0,4.1136,4.1204,4.1136,4.1136,49600.0
2010-03-25 14:40:00,6.05,6.05,6.05,6.05,76000.0,4.1136,4.1136,4.1136,4.1136,76000.0
2010-03-25 14:45:00,6.06,6.06,6.04,6.04,56800.0,4.1204,4.1204,4.1068,4.1068,56800.0
2010-03-25 14:50:00,6.04,6.05,6.04,6.05,61600.0,4.1068,4.1136,4.1068,4.1136,61600.0
2010-03-25 14:55:00,6.05,6.05,6.03,6.03,300800.0,4.1136,4.1136,4.1,4.1,300800.0
2010-03-25 15:00:00,6.04,6.05,6.04,6.05,128000.0,4.1068,4.1136,4.1068,4.1136,128000.0
2010-03-25 15:05:00,6.05,6.06,6.05,6.05,153600.0,4.1136,4.1204,4.1136,4.1136,153600.0
2010-03-25 15:10:00,6.05,6.05,6.04,6.05,161600.0,4.1136,4.1136,4.1068,4.1136,161600.0
2010-03-25 15:15:00,6.05,6.05,6.04,6.04,145600.0,4.1136,4.1136,4.1068,4.1068,145600.0
2010-03-25 15:20:00,6.04,6.05,6.04,6.04,204000.0,4.1068,4.1136,4.1068,4.1068,204000.0
2010-03-25 15:25:00,6.04,6.05,6.04,6.04,134400.0,4.1068,4.1136,4.1068,4.1068,134400.0
2010-03-25 15:30:00,6.04,6.04,6.03,6.03,190400.0,4.1068,4.1068,4.1,4.1,190400.0
2010-03-25 15:35:00,6.03,6.04,6.02,6.02,214400.0,4.1,4.1068,4.0932,4.0932,214400.0
2010-03-25 15:40:00,6.02,6.03,6.02,6.02,236800.0,4.0932,4.1,4.0932,4.0932,236800.0
2010-03-25 15:45:00,6.02,6.02,6.0,6.0,240800.0,4.0932,4.0932,4.0796,4.0796,240800.0
2010-03-25 15:50:00,6.0,6.02,6.0,6.01,244000.0,4.0796,4.0932,4.0796,4.0864,244000.0
2010-03-25 15:55:00,6.01,6.01,6.0,6.0,486400.0,4.0864,4.0864,4.0796,4.0796,486400.0
2010-03-26 09:30:00,6.01,6.06,6.01,6.05,82400.0,4.0864,4.1204,4.0864,4.1136,82400.0
2010-03-26 09:35:00,6.05,6.07,6.05,6.06,111200.0,4.1136,4.1272,4.1136,4.1204,111200.0
2010-03-26 09:40:00,6.05,6.06,6.04,6.06,95200.0,4.1136,4.1204,4.1068,4.1204,95200.0
2010-03-26 09:45:00,6.06,6.06,6.05,6.06,96800.0,4.1204,4.1204,4.1136,4.1204,96800.0
2010-03-26 09:50:00,6.06,6.07,6.06,6.07,63200.0,4.1204,4.1272,4.1204,4.1272,63200.0
2010-03-26 09:55:00,6.07,6.08,6.05,6.06,88000.0,4.1272,4.134,4.1136,4.1204,88000.0
2010-03-26 10:00:00,6.06,6.09,6.06,6.09,68800.0,4.1204,4.1408,4.1204,4.1408,68800.0
2010-03-26 10:05:00,6.09,6.09,6.07,6.08,58400.0,4.1408,4.1408,4.1272,4.134,58400.0
2010-03-26 10:10:00,6.07,6.08,6.07,6.08,23200.0,4.1272,4.134,4.1272,4.134,23200.0
2010-03-26 10:15:00,6.08,6.08,6.07,6.07,64000.0,4.134,4.134,4.1272,4.1272,64000.0
2010-03-26 10:20:00,6.07,6.07,6.06,6.07,44800.0,4.1272,4.1272,4.1204,4.1272,44800.0
2010-03-26 10:25:00,6.07,6.08,6.07,6.08,75200.0,4.1272,4.134,4.1272,4.134,75200.0
2010-03-26 10:30:00,6.08,6.08,6.07,6.07,59200.0,4.134,4.134,4.1272,4.1272,59200.0
2010-03-26 10:35:00,6.07,6.07,6.07,6.07,36000.0,4.1272,4.1272,4.1272,4.1272,36000.0
2010-03-26 10:40:00,6.07,6.07,6.06,6.06,47200.0,4.1272,4.1272,4.1204,4.1204,47200.0
2010-03-26 10:45:00,6.06,6.07,6.06,6.07,32800.0,4.1204,4.1272,4.1204,4.1272,32800.0
2010-03-26 10:50:00,6.07,6.08,6.07,6.07,55200.0,4.1272,4.134,4.1272,4.1272,55200.0
2010-03-26 10:55:00,6.07,6.07,6.06,6.06,41600.0,4.1272,4.1272,4.1204,4.1204,41600.0
2010-03-26 11:00:00,6.07,6.08,6.07,6.07,48800.0,4.1272,4.134,4.1272,4.1272,48800.0
2010-03-26 11:05:00,6.07,6.07,6.07,6.07,32800.0,4.1272,4.1272,4.1272,4.1272,32800.0
2010-03-26 11:10:00,6.07,6.07,6.06,6.07,23200.0,4.1272,4.1272,4.1204,4.1272,23200.0
2010-03-26 11:15:00,6.07,6.08,6.07,6.07,45600.0,4.1272,4.134,4.1272,4.1272,45600.0
2010-03-26 11:20:00,6.07,6.07,6.07,6.07,44800.0,4.1272,4.1272,4.1272,4.1272,44800.0
2010-03-26 11:25:00,6.07,6.08,6.07,6.07,59200.0,4.1272,4.134,4.1272,4.1272,59200.0
2010-03-26 11:30:00,6.07,6.07,6.06,6.07,41600.0,4.1272,4.1272,4.1204,4.1272,41600.0
2010-03-26 11:35:00,6.07,6.07,6.07,6.07,20000.0,4.1272,4.1272,4.1272,4.1272,20000.0
2010-03-26 11:40:00,6.07,6.07,6.06,6.07,42400.0,4.1272,4.1272,4.1204,4.1272,42400.0
2010-03-26 11:45:00,6.07,6.07,6.06,6.07,45600.0,4.1272,4.1272,4.1204,4.1272,45600.0
2010-03-26 11:50:00,6.07,6.07,6.07,6.07,39200.0,4.1272,4.1272,4.1272,4.1272,39200.0
2010-03-26 11:55:00,6.06,6.07,6.06,6.06,86400.0,4.1204,4.1272,4.1204,4.1204,86400.0
2010-03-26 12:00:00,6.06,6.07,6.06,6.06,107200.0,4.1204,4.1272,4.1204,4.1204,107200.0
2010-03-26 12:05:00,6.06,6.07,6.06,6.06,67200.0,4.1204,4.1272,4.1204,4.1204,67200.0
2010-03-26 12:10:00,6.06,6.07,6.06,6.06,34400.0,4.1204,4.1272,4.1204,4.1204,34400.0
2010-03-26 12:15:00,6.06,6.06,6.06,6.06,36000.0,4.1204,4.1204,4.1204,4.1204,36000.0
2010-03-26 12:20:00,6.06,6.06,6.04,6.05,91200.0,4.1204,4.1204,4.1068,4.1136,91200.0
2010-03-26 12:25:00,6.05,6.05,6.04,6.04,61600.0,4.1136,4.1136,4.1068,4.1068,61600.0
2010-03-26 12:30:00,6.04,6.05,6.03,6.04,52000.0,4.1068,4.1136,4.1,4.1068,52000.0
2010-03-26 12:35:00,6.04,6.04,6.03,6.03,148800.0,4.1068,4.1068,4.1,4.1,148800.0
2010-03-26 12:40:00,6.03,6.04,6.03,6.04,20000.0,4.1,4.1068,4.1,4.1068,20000.0
2010-03-26 12:45:00,6.03,6.03,6.02,6.02,72000.0,4.1,4.1,4.0932,4.0932,72000.0
2010-03-26 12:50:00,6.02,6.04,6.02,6.03,29600.0,4.0932,4.1068,4.0932,4.1,29600.0
2010-03-26 12:55:00,6.03,6.03,6.02,6.03,63200.0,4.1,4.1,4.0932,4.1,63200.0
2010-03-26 13:00:00,6.03,6.03,6.02,6.03,57600.0,4.1,4.1,4.0932,4.1,57600.0
2010-03-26 13:05:00,6.03,6.03,6.01,6.01,114400.0,4.1,4.1,4.0864,4.0864,114400.0
2010-03-26 13:10:00,6.01,6.02,6.01,6.02,57600.0,4.0864,4.0932,4.0864,4.0932,57600.0
2010-03-26 13:15:00,6.02,6.02,6.02,6.02,64800.0,4.0932,4.0932,4.0932,4.0932,64800.0
2010-03-26 13:20:00,6.02,6.03,6.02,6.03,96000.0,4.0932,4.1,4.0932,4.1,96000.0
2010-03-26 13:25:00,6.03,6.03,6.02,6.02,56800.0,4.1,4.1,4.0932,4.0932,56800.0
2010-03-26 13:30:00,6.02,6.02,6.02,6.02,38400.0,4.0932,4.0932,4.0932,4.0932,38400.0
2010-03-26 13:35:00,6.02,6.03,6.02,6.03,91200.0,4.0932,4.1,4.0932,4.1,91200.0
2010-03-26 13:40:00,6.03,6.04,6.03,6.03,74400.0,4.1,4.1068,4.1,4.1,74400.0
2010-03-26 13:45:00,6.03,6.03,6.02,6.02,140800.0,4.1,4.1,4.0932,4.0932,140800.0
2010-03-26 13:50:00,6.02,6.03,6.02,6.03,70400.0,4.0932,4.1,4.0932,4.1,70400.0
2010-03-26 13:55:00,6.03,6.03,6.02,6.03,44000.0,4.1,4.1,4.0932,4.1,44000.0
2010-03-26 14:00:00,6.02,6.02,6.01,6.02,53600.0,4.0932,4.0932,4.0864,4.0932,53600.0
2010-03-26 14:05:00,6.02,6.03,6.02,6.02,75200.0,4.0932,4.1,4.0932,4.0932,75200.0
2010-03-26 14:10:00,6.02,6.03,6.02,6.02,49600.0,4.0932,4.1,4.0932,4.0932,49600.0
2010-03-26 14:15:00,6.02,6.04,6.02,6.03,54400.0,4.0932,4.1068,4.0932,4.1,54400.0
2010-03-26 14:20:00,6.03,6.04,6.03,6.03,70400.0,4.1,4.1068,4.1,4.1,70400.0
2010-03-26 14:25:00,6.03,6.04,6.03,6.04,50400.0,4.1,4.1068,4.1,4.1068,50400.0
2010-03-26 14:30:00,6.04,6.05,6.04,6.04,80000.0,4.1068,4.1136,4.1068,4.1068,80000.0
2010-03-26 14:35:00,6.04,6.05,6.04,6.05,41600.0,4.1068,4.1136,4.1068,4.1136,41600.0
2010-03-26 14:40:00,6.05,6.05,6.04,6.04,56800.0,4.1136,4.1136,4.1068,4.1068,56800.0
2010-03-26 14:45:00,6.04,6.04,6.03,6.04,37600.0,4.1068,4.1068,4.1,4.1068,37600.0
2010-03-26 14:50:00,6.04,6.04,6.03,6.04,68000.0,4.1068,4.1068,4.1,4.1068,68000.0
2010-03-26 14:55:00,6.04,6.04,6.03,6.03,45600.0,4.1068,4.1068,4.1,4.1,45600.0
2010-03-26 15:00:00,6.03,6.04,6.03,6.03,36800.0,4.1,4.1068,4.1,4.1,36800.0
2010-03-26 15:05:00,6.03,6.04,6.03,6.03,56800.0,4.1,4.1068,4.1,4.1,56800.0
2010-03-26 15:10:00,6.03,6.04,6.03,6.04,56000.0,4.1,4.1068,4.1,4.1068,56000.0
2010-03-26 15:15:00,6.04,6.04,6.03,6.04,53600.0,4.1068,4.1068,4.1,4.1068,53600.0
2010-03-26 15:20:00,6.04,6.04,6.03,6.03,33600.0,4.1068,4.1068,4.1,4.1,33600.0
2010-03-26 15:25:00,6.03,6.04,6.03,6.04,65600.0,4.1,4.1068,4.1,4.1068,65600.0
2010-03-26 15:30:00,6.04,6.04,6.03,6.03,48800.0,4.1068,4.1068,4.1,4.1,48800.0
2010-03-26 15:35:00,6.03,6.04,6.03,6.04,145600.0,4.1,4.1068,4.1,4.1068,145600.0
2010-03-26 15:40:00,6.04,6.04,6.04,6.04,99200.0,4.1068,4.1068,4.1068,4.1068,99200.0
2010-03-26 15:45:00,6.04,6.04,6.03,6.04,168800.0,4.1068,4.1068,4.1,4.1068,168800.0
2010-03-26 15:50:00,6.04,6.04,6.03,6.03,172000.0,4.1068,4.1068,4.1,4.1,172000.0
2010-03-26 15:55:00,6.03,6.04,6.03,6.04,267200.0,4.1,4.1068,4.1,4.1068,267200.0
2010-03-29 09:30:00,6.06,6.06,6.05,6.06,90400.0,4.1204,4.1204,4.1136,4.1204,90400.0
2010-03-29 09:35:00,6.06,6.07,6.06,6.07,87200.0,4.1204,4.1272,4.1204,4.1272,87200.0
2010-03-29 09:40:00,6.07,6.09,6.07,6.09,145600.0,4.1272,4.1408,4.1272,4.1408,145600.0
2010-03-29 09:45:00,6.09,6.1,6.08,6.08,139200.0,4.1408,4.1476,4.134,4.134,139200.0
2010-03-29 09:50:00,6.08,6.09,6.07,6.07,97600.0,4.134,4.1408,4.1272,4.1272,97600.0
2010-03-29 09:55:00,6.07,6.08,6.06,6.07,103200.0,4.1272,4.134,4.1204,4.1272,103200.0
2010-03-29 10:00:00,6.07,6.07,6.06,6.07,68000.0,4.1272,4.1272,4.1204,4.1272,68000.0
2010-03-29 10:05:00,6.07,6.08,6.07,6.07,44800.0,4.1272,4.134,4.1272,4.1272,44800.0
2010-03-29 10:10:00,6.07,6.08,6.07,6.07,38400.0,4.1272,4.134,4.1272,4.1272,38400.0
2010-03-29 10:15:00,6.07,6.07,6.06,6.06,64000.0,4.1272,4.1272,4.1204,4.1204,64000.0
2010-03-29 10:20:00,6.06,6.06,6.05,6.05,52000.0,4.1204,4.1204,4.1136,4.1136,52000.0
2010-03-29 10:25:00,6.05,6.06,6.05,6.06,100800.0,4.1136,4.1204,4.1136,4.1204,100800.0
2010-03-29 10:30:00,6.06,6.06,6.05,6.06,152800.0,4.1204,4.1204,4.1136,4.1204,152800.0
2010-03-29 10:35:00,6.06,6.07,6.06,6.06,105600.0,4.1204,4.1272,4.1204,4.1204,105600.0
2010-03-29 10:40:00,6.06,6.07,6.06,6.06,68000.0,4.1204,4.1272,4.1204,4.1204,68000.0
2010-03-29 10:45:00,6.06,6.06,6.05,6.05,63200.0,4.1204,4.1204,4.1136,4.1136,63200.0
2010-03-29 10:50:00,6.05,6.05,6.05,6.05,80800.0,4.1136,4.1136,4.1136,4.1136,80800.0
2010-03-29 10:55:00,6.04,6.06,6.04,6.06,108800.0,4.1068,4.1204,4.1068,4.1204,108800.0
2010-03-29 11:00:00,6.06,6.06,6.05,6.06,44000.0,4.1204,4.1204,4.1136,4.1204,44000.0
2010-03-29 11:05:00,6.06,6.06,6.05,6.06,68000.0,4.1204,4.1204,4.1136,4.1204,68000.0
2010-03-29 11:10:00,6.06,6.06,6.05,6.06,53600.0,4.1204,4.1204,4.1136,4.1204,53600.0
2010-03-29 11:15:00,6.06,6.06,6.06,6.06,37600.0,4.1204,4.1204,4.1204,4.1204,37600.0
2010-03-29 11:20:00,6.06,6.08,6.06,6.08,53600.0,4.1204,4.134,4.1204,4.134,53600.0
2010-03-29 11:25:00,6.08,6.08,6.08,6.08,49600.0,4.134,4.134,4.134,4.134,49600.0
2010-03-29 11:30:00,6.08,6.08,6.07,6.07,51200.0,4.134,4.134,4.1272,4.1272,51200.0
2010-03-29 11:35:00,6.07,6.07,6.07,6.07,77600.0,4.1272,4.1272,4.1272,4.1272,77600.0
2010-03-29 11:40:00,6.07,6.07,6.06,6.07,39200.0,4.1272,4.1272,4.1204,4.1272,39200.0
2010-03-29 11:45:00,6.07,6.07,6.07,6.07,120800.0,4.1272,4.1272,4.1272,4.1272,120800.0
2010-03-29 11:50:00,6.07,6.07,6.07,6.07,24000.0,4.1272,4.1272,4.1272,4.1272,24000.0
2010-03-29 11:55:00,6.07,6.07,6.06,6.06,112000.0,4.1272,4.1272,4.1204,4.1204,112000.0
2010-03-29 12:00:00,6.06,6.06,6.06,6.06,144000.0,4.1204,4.1204,4.1204,4.1204,144000.0
2010-03-29 12:05:00,6.06,6.06,6.06,6.06,55200.0,4.1204,4.1204,4.1204,4.1204,55200.0
2010-03-29 12:10:00,6.06,6.06,6.06,6.06,86400.0,4.1204,4.1204,4.1204,4.1204,86400.0
2010-03-29 12:15:00,6.06,6.06,6.06,6.06,65600.0,4.1204,4.1204,4.1204,4.1204,65600.0
2010-03-29 12:20:00,6.06,6.06,6.05,6.05,55200.0,4.1204,4.1204,4.1136,4.1136,55200.0
2010-03-29 12:25:00,6.05,6.06,6.05,6.05,140800.0,4.1136,4.1204,4.1136,4.1136,140800.0
2010-03-29 12:30:00,6.06,6.06,6.05,6.06,92000.0,4.1204,4.1204,4.1136,4.1204,92000.0
2010-03-29 12:35:00,6.06,6.06,6.05,6.05,153600.0,4.1204,4.1204,4.1136,4.1136,153600.0
2010-03-29 12:40:00,6.05,6.05,6.05,6.05,73600.0,4.1136,4.1136,4.1136,4.1136,73600.0
2010-03-29 12:45:00,6.05,6.05,6.04,6.05,184800.0,4.1136,4.1136,4.1068,4.1136,184800.0
2010-03-29 12:50:00,6.05,6.05,6.05,6.05,55200.0,4.1136,4.1136,4.1136,4.1136,55200.0
2010-03-29 12:55:00,6.05,6.05,6.05,6.05,42400.0,4.1136,4.1136,4.1136,4.1136,42400.0
2010-03-29 13:00:00,6.05,6.06,6.05,6.05,87200.0,4.1136,4.1204,4.1136,4.1136,87200.0
2010-03-29 13:05:00,6.05,6.05,6.05,6.05,61600.0,4.1136,4.1136,4.1136,4.1136,61600.0
2010-03-29 13:10:00,6.05,6.06,6.05,6.05,66400.0,4.1136,4.1204,4.1136,4.1136,66400.0
2010-03-29 13:15:00,6.05,6.06,6.05,6.06,56800.0,4.1136,4.1204,4.1136,4.1204,56800.0
2010-03-29 13:20:00,6.06,6.06,6.06,6.06,127200.0,4.1204,4.1204,4.1204,4.1204,127200.0
2010-03-29 13:25:00,6.06,6.06,6.05,6.05,36000.0,4.1204,4.1204,4.1136,4.1136,36000.0
2010-03-29 13:30:00,6.05,6.06,6.05,6.05,54400.0,4.1136,4.1204,4.1136,4.1136,54400.0
2010-03-29 13:35:00,6.06,6.06,6.05,6.05,75200.0,4.1204,4.1204,4.1136,4.1136,75200.0
2010-03-29 13:40:00,6.05,6.05,6.05,6.05,69600.0,4.1136,4.1136,4.1136,4.1136,69600.0
2010-03-29 13:45:00,6.05,6.06,6.05,6.05,44000.0,4.1136,4.1204,4.1136,4.1136,44000.0
2010-03-29 13:50:00,6.06,6.06,6.05,6.06,52000.0,4.1204,4.1204,4.1136,4.1204,52000.0
2010-03-29 13:55:00,6.06,6.06,6.05,6.05,72000.0,4.1204,4.1204,4.1136,4.1136,72000.0
2010-03-29 14:00:00,6.05,6.06,6.05,6.06,67200.0,4.1136,4.1204,4.1136,4.1204,67200.0
2010-03-29 14:05:00,6.06,6.06,6.06,6.06,60000.0,4.1204,4.1204,4.1204,4.1204,60000.0
2010-03-29 14:10:00,6.06,6.07,6.06,6.07,76800.0,4.1204,4.1272,4.1204,4.1272,76800.0
2010-03-29 14:15:00,6.07,6.07,6.06,6.06,27200.0,4.1272,4.1272,4.1204,4.1204,27200.0
2010-03-29 14:20:00,6.06,6.06,6.06,6.06,42400.0,4.1204,4.1204,4.1204,4.1204,42400.0
2010-03-29 14:25:00,6.06,6.06,6.05,6.06,56800.0,4.1204,4.1204,4.1136,4.1204,56800.0
2010-03-29 14:30:00,6.06,6.06,6.05,6.06,75200.0,4.1204,4.1204,4.1136,4.1204,75200.0
2010-03-29 14:35:00,6.06,6.06,6.06,6.06,80000.0,4.1204,4.1204,4.1204,4.1204,80000.0
2010-03-29 14:40:00,6.06,6.06,6.05,6.05,36800.0,4.1204,4.1204,4.1136,4.1136,36800.0
2010-03-29 14:45:00,6.05,6.06,6.05,6.06,44800.0,4.1136,4.1204,4.1136,4.1204,44800.0
2010-03-29 14:50:00,6.06,6.06,6.05,6.05,73600.0,4.1204,4.1204,4.1136,4.1136,73600.0
2010-03-29 14:55:00,6.05,6.05,6.05,6.05,76000.0,4.1136,4.1136,4.1136,4.1136,76000.0
2010-03-29 15:00:00,6.05,6.06,6.05,6.05,64000.0,4.1136,4.1204,4.1136,4.1136,64000.0
2010-03-29 15:05:00,6.06,6.06,6.05,6.05,78400.0,4.1204,4.1204,4.1136,4.1136,78400.0
2010-03-29 15:10:00,6.05,6.06,6.05,6.05,68800.0,4.1136,4.1204,4.1136,4.1136,68800.0
2010-03-29 15:15:00,6.05,6.06,6.05,6.06,59200.0,4.1136,4.1204,4.1136,4.1204,59200.0
2010-03-29 15:20:00,6.06,6.06,6.06,6.06,105600.0,4.1204,4.1204,4.1204,4.1204,105600.0
2010-03-29 15:25:00,6.06,6.06,6.06,6.06,74400.0,4.1204,4.1204,4.1204,4.1204,74400.0
2010-03-29 15:30:00,6.06,6.06,6.05,6.06,95200.0,4.1204,4.1204,4.1136,4.1204,95200.0
2010-03-29 15:35:00,6.06,6.06,6.06,6.06,70400.0,4.1204,4.1204,4.1204,4.1204,70400.0
2010-03-29 15:40:00,6.06,6.06,6.06,6.06,104000.0,4.1204,4.1204,4.1204,4.1204,104000.0
2010-03-29 15:45:00,6.06,6.06,6.05,6.05,136800.0,4.1204,4.1204,4.1136,4.1136,136800.0
2010-03-29 15:50:00,6.05,6.06,6.05,6.05,197600.0,4.1136,4.1204,4.1136,4.1136,197600.0
2010-03-29 15:55:00,6.05,6.06,6.05,6.05,390400.0,4.1136,4.1204,4.1136,4.1136,390400.0
2010-03-30 09:30:00,6.07,6.09,6.07,6.07,120000.0,4.1272,4.1408,4.1272,4.1272,120000.0
2010-03-30 09:35:00,6.08,6.09,6.07,6.09,132800.0,4.134,4.1408,4.1272,4.1408,132800.0
2010-03-30 09:40:00,6.09,6.09,6.08,6.09,159200.0,4.1408,4.1408,4.134,4.1408,159200.0
2010-03-30 09:45:00,6.09,6.11,6.08,6.11,174400.0,4.1408,4.1544,4.134,4.1544,174400.0
2010-03-30 09:50:00,6.11,6.13,6.1,6.13,280800.0,4.1544,4.168,4.1476,4.168,280800.0
2010-03-30 09:55:00,6.13,6.13,6.12,6.12,64000.0,4.168,4.168,4.1612,4.1612,64000.0
2010-03-30 10:00:00,6.12,6.14,6.12,6.13,105600.0,4.1612,4.1748,4.1612,4.168,105600.0
2010-03-30 10:05:00,6.13,6.13,6.12,6.12,88000.0,4.168,4.168,4.1612,4.1612,88000.0
2010-03-30 10:10:00,6.12,6.12,6.11,6.12,56000.0,4.1612,4.1612,4.1544,4.1612,56000.0
2010-03-30 10:15:00,6.12,6.13,6.1,6.11,53600.0,4.1612,4.168,4.1476,4.1544,53600.0
2010-03-30 10:20:00,6.11,6.11,6.1,6.11,60800.0,4.1544,4.1544,4.1476,4.1544,60800.0
2010-03-30 10:25:00,6.11,6.11,6.09,6.11,73600.0,4.1544,4.1544,4.1408,4.1544,73600.0
2010-03-30 10:30:00,6.11,6.11,6.11,6.11,77600.0,4.1544,4.1544,4.1544,4.1544,77600.0
2010-03-30 10:35:00,6.11,6.11,6.11,6.11,44000.0,4.1544,4.1544,4.1544,4.1544,44000.0
2010-03-30 10:40:00,6.11,6.11,6.1,6.11,39200.0,4.1544,4.1544,4.1476,4.1544,39200.0
2010-03-30 10:45:00,6.11,6.11,6.1,6.11,56000.0,4.1544,4.1544,4.1476,4.1544,56000.0
2010-03-30 10:50:00,6.11,6.11,6.1,6.1,57600.0,4.1544,4.1544,4.1476,4.1476,57600.0
2010-03-30 10:55:00,6.1,6.1,6.1,6.1,36000.0,4.1476,4.1476,4.1476,4.1476,36000.0
2010-03-30 11:00:00,6.1,6.1,6.08,6.09,68800.0,4.1476,4.1476,4.134,4.1408,68800.0
2010-03-30 11:05:00,6.08,6.08,6.07,6.07,104800.0,4.134,4.134,4.1272,4.1272,104800.0
2010-03-30 11:10:00,6.07,6.07,6.06,6.06,109600.0,4.1272,4.1272,4.1204,4.1204,109600.0
2010-03-30 11:15:00,6.06,6.06,6.06,6.06,61600.0,4.1204,4.1204,4.1204,4.1204,61600.0
2010-03-30 11:20:00,6.06,6.06,6.04,6.05,48000.0,4.1204,4.1204,4.1068,4.1136,48000.0
2010-03-30 11:25:00,6.05,6.05,6.04,6.05,56800.0,4.1136,4.1136,4.1068,4.1136,56800.0
2010-03-30 11:30:00,6.05,6.05,6.05,6.05,60000.0,4.1136,4.1136,4.1136,4.1136,60000.0
2010-03-30 11:35:00,6.05,6.05,6.04,6.05,55200.0,4.1136,4.1136,4.1068,4.1136,55200.0
2010-03-30 11:40:00,6.05,6.06,6.05,6.06,64800.0,4.1136,4.1204,4.1136,4.1204,64800.0
2010-03-30 11:45:00,6.06,6.07,6.05,6.05,67200.0,4.1204,4.1272,4.1136,4.1136,67200.0
2010-03-30 11:50:00,6.06,6.06,6.05,6.05,52000.0,4.1204,4.1204,4.1136,4.1136,52000.0
2010-03-30 11:55:00,6.05,6.05,6.05,6.05,43200.0,4.1136,4.1136,4.1136,4.1136,43200.0
2010-03-30 12:00:00,6.05,6.06,6.05,6.06,76000.0,4.1136,4.1204,4.1136,4.1204,76000.0
2010-03-30 12:05:00,6.06,6.07,6.06,6.07,86400.0,4.1204,4.1272,4.1204,4.1272,86400.0
2010-03-30 12:10:00,6.07,6.07,6.06,6.06,48000.0,4.1272,4.1272,4.1204,4.1204,48000.0
2010-03-30 12:15:00,6.07,6.07,6.05,6.05,58400.0,4.1272,4.1272,4.1136,4.1136,58400.0
2010-03-30 12:20:00,6.05,6.06,6.05,6.06,54400.0,4.1136,4.1204,4.1136,4.1204,54400.0
2010-03-30 12:25:00,6.06,6.07,6.06,6.06,68800.0,4.1204,4.1272,4.1204,4.1204,68800.0
2010-03-30 12:30:00,6.06,6.06,6.06,6.06,29600.0,4.1204,4.1204,4.1204,4.1204,29600.0
2010-03-30 12:35:00,6.06,6.06,6.06,6.06,48800.0,4.1204,4.1204,4.1204,4.1204,48800.0
2010-03-30 12:40:00,6.06,6.06,6.06,6.06,64800.0,4.1204,4.1204,4.1204,4.1204,64800.0
2010-03-30 12:45:00,6.06,6.06,6.06,6.06,39200.0,4.1204,4.1204,4.1204,4.1204,39200.0
2010-03-30 12:50:00,6.06,6.06,6.05,6.06,69600.0,4.1204,4.1204,4.1136,4.1204,69600.0
2010-03-30 12:55:00,6.06,6.07,6.06,6.06,35200.0,4.1204,4.1272,4.1204,4.1204,35200.0
2010-03-30 13:00:00,6.06,6.06,6.06,6.06,56000.0,4.1204,4.1204,4.1204,4.1204,56000.0
2010-03-30 13:05:00,6.06,6.07,6.06,6.07,50400.0,4.1204,4.1272,4.1204,4.1272,50400.0
2010-03-30 13:10:00,6.07,6.07,6.07,6.07,20800.0,4.1272,4.1272,4.1272,4.1272,20800.0
2010-03-30 13:15:00,6.07,6.07,6.06,6.06,61600.0,4.1272,4.1272,4.1204,4.1204,61600.0
2010-03-30 13:20:00,6.06,6.06,6.05,6.05,92000.0,4.1204,4.1204,4.1136,4.1136,92000.0
2010-03-30 13:25:00,6.05,6.06,6.05,6.05,35200.0,4.1136,4.1204,4.1136,4.1136,35200.0
2010-03-30 13:30:00,6.05,6.05,6.05,6.05,52800.0,4.1136,4.1136,4.1136,4.1136,52800.0
2010-03-30 13:35:00,6.05,6.05,6.05,6.05,44000.0,4.1136,4.1136,4.1136,4.1136,44000.0
2010-03-30 13:40:00,6.05,6.05,6.05,6.05,69600.0,4.1136,4.1136,4.1136,4.1136,69600.0
2010-03-30 13:45:00,6.05,6.06,6.05,6.06,57600.0,4.1136,4.1204,4.1136,4.1204,57600.0
2010-03-30 13:50:00,6.06,6.06,6.06,6.06,41600.0,4.1204,4.1204,4.1204,4.1204,41600.0
2010-03-30 13:55:00,6.06,6.06,6.06,6.06,30400.0,4.1204,4.1204,4.1204,4.1204,30400.0
2010-03-30 14:00:00,6.06,6.06,6.06,6.06,33600.0,4.1204,4.1204,4.1204,4.1204,33600.0
2010-03-30 14:05:00,6.06,6.06,6.05,6.06,43200.0,4.1204,4.1204,4.1136,4.1204,43200.0
2010-03-30 14:10:00,6.06,6.06,6.05,6.06,27200.0,4.1204,4.1204,4.1136,4.1204,27200.0
2010-03-30 14:15:00,6.06,6.06,6.05,6.05,32800.0,4.1204,4.1204,4.1136,4.1136,32800.0
2010-03-30 14:20:00,6.05,6.06,6.05,6.06,50400.0,4.1136,4.1204,4.1136,4.1204,50400.0
2010-03-30 14:25:00,6.06,6.06,6.05,6.06,44000.0,4.1204,4.1204,4.1136,4.1204,44000.0
2010-03-30 14:30:00,6.06,6.06,6.06,6.06,51200.0,4.1204,4.1204,4.1204,4.1204,51200.0
2010-03-30 14:35:00,6.06,6.07,6.06,6.06,66400.0,4.1204,4.1272,4.1204,4.1204,66400.0
2010-03-30 14:40:00,6.06,6.06,6.06,6.06,50400.0,4.1204,4.1204,4.1204,4.1204,50400.0
2010-03-30 14:45:00,6.06,6.06,6.06,6.06,16800.0,4.1204,4.1204,4.1204,4.1204,16800.0
2010-03-30 14:50:00,6.06,6.07,6.06,6.07,82400.0,4.1204,4.1272,4.1204,4.1272,82400.0
2010-03-30 14:55:00,6.07,6.07,6.06,6.06,37600.0,4.1272,4.1272,4.1204,4.1204,37600.0
2010-03-30 15:00:00,6.07,6.07,6.06,6.06,56000.0,4.1272,4.1272,4.1204,4.1204,56000.0
2010-03-30 15:05:00,6.06,6.06,6.06,6.06,124000.0,4.1204,4.1204,4.1204,4.1204,124000.0
2010-03-30 15:10:00,6.06,6.06,6.06,6.06,56000.0,4.1204,4.1204,4.1204,4.1204,56000.0
2010-03-30 15:15:00,6.06,6.07,6.06,6.06,34400.0,4.1204,4.1272,4.1204,4.1204,34400.0
2010-03-30 15:20:00,6.06,6.06,6.06,6.06,68000.0,4.1204,4.1204,4.1204,4.1204,68000.0
2010-03-30 15:25:00,6.06,6.07,6.06,6.07,38400.0,4.1204,4.1272,4.1204,4.1272,38400.0
2010-03-30 15:30:00,6.07,6.07,6.06,6.07,49600.0,4.1272,4.1272,4.1204,4.1272,49600.0
2010-03-30 15:35:00,6.07,6.07,6.07,6.07,58400.0,4.1272,4.1272,4.1272,4.1272,58400.0
2010-03-30 15:40:00,6.07,6.07,6.06,6.07,71200.0,4.1272,4.1272,4.1204,4.1272,71200.0
2010-03-30 15:45:00,6.07,6.07,6.06,6.06,86400.0,4.1272,4.1272,4.1204,4.1204,86400.0
2010-03-30 15:50:00,6.06,6.07,6.06,6.06,80000.0,4.1204,4.1272,4.1204,4.1204,80000.0
2010-03-30 15:55:00,6.06,6.06,6.05,6.06,226400.0,4.1204,4.1204,4.1136,4.1204,226400.0
2010-03-31 09:30:00,6.05,6.05,6.01,6.02,88800.0,4.1136,4.1136,4.0864,4.0932,88800.0
2010-03-31 09:35:00,6.02,6.06,6.02,6.05,108800.0,4.0932,4.1204,4.0932,4.1136,108800.0
2010-03-31 09:40:00,6.05,6.06,6.02,6.02,381600.0,4.1136,4.1204,4.0932,4.0932,381600.0
2010-03-31 09:45:00,6.02,6.03,6.01,6.02,54400.0,4.0932,4.1,4.0864,4.0932,54400.0
2010-03-31 09:50:00,6.02,6.04,6.02,6.04,104000.0,4.0932,4.1068,4.0932,4.1068,104000.0
2010-03-31 09:55:00,6.04,6.05,6.03,6.05,92000.0,4.1068,4.1136,4.1,4.1136,92000.0
2010-03-31 10:00:00,6.04,6.06,6.04,6.04,75200.0,4.1068,4.1204,4.1068,4.1068,75200.0
2010-03-31 10:05:00,6.05,6.05,6.04,6.05,48800.0,4.1136,4.1136,4.1068,4.1136,48800.0
2010-03-31 10:10:00,6.05,6.05,6.04,6.04,37600.0,4.1136,4.1136,4.1068,4.1068,37600.0
2010-03-31 10:15:00,6.04,6.05,6.03,6.04,48000.0,4.1068,4.1136,4.1,4.1068,48000.0
2010-03-31 10:20:00,6.04,6.07,6.04,6.07,63200.0,4.1068,4.1272,4.1068,4.1272,63200.0
2010-03-31 10:25:00,6.07,6.07,6.06,6.06,37600.0,4.1272,4.1272,4.1204,4.1204,37600.0
2010-03-31 10:30:00,6.06,6.07,6.06,6.07,64000.0,4.1204,4.1272,4.1204,4.1272,64000.0
2010-03-31 10:35:00,6.07,6.07,6.06,6.06,54400.0,4.1272,4.1272,4.1204,4.1204,54400.0
2010-03-31 10:40:00,6.06,6.06,6.05,6.05,37600.0,4.1204,4.1204,4.1136,4.1136,37600.0
2010-03-31 10:45:00,6.05,6.06,6.05,6.05,24800.0,4.1136,4.1204,4.1136,4.1136,24800.0
2010-03-31 10:50:00,6.05,6.05,6.05,6.05,28000.0,4.1136,4.1136,4.1136,4.1136,28000.0
2010-03-31 10:55:00,6.05,6.05,6.05,6.05,65600.0,4.1136,4.1136,4.1136,4.1136,65600.0
2010-03-31 11:00:00,6.05,6.05,6.04,6.04,48800.0,4.1136,4.1136,4.1068,4.1068,48800.0
2010-03-31 11:05:00,6.04,6.05,6.04,6.05,47200.0,4.1068,4.1136,4.1068,4.1136,47200.0
2010-03-31 11:10:00,6.05,6.05,6.05,6.05,68000.0,4.1136,4.1136,4.1136,4.1136,68000.0
2010-03-31 11:15:00,6.05,6.05,6.05,6.05,51200.0,4.1136,4.1136,4.1136,4.1136,51200.0
2010-03-31 11:20:00,6.04,6.05,6.04,6.05,32000.0,4.1068,4.1136,4.1068,4.1136,32000.0
2010-03-31 11:25:00,6.04,6.05,6.04,6.04,37600.0,4.1068,4.1136,4.1068,4.1068,37600.0
2010-03-31 11:30:00,6.04,6.05,6.04,6.05,18400.0,4.1068,4.1136,4.1068,4.1136,18400.0
2010-03-31 11:35:00,6.05,6.05,6.04,6.04,36000.0,4.1136,4.1136,4.1068,4.1068,36000.0
2010-03-31 11:40:00,6.04,6.05,6.04,6.04,48800.0,4.1068,4.1136,4.1068,4.1068,48800.0
2010-03-31 11:45:00,6.04,6.05,6.04,6.05,36800.0,4.1068,4.1136,4.1068,4.1136,36800.0
2010-03-31 11:50:00,6.05,6.05,6.04,6.05,21600.0,4.1136,4.1136,4.1068,4.1136,21600.0
2010-03-31 11:55:00,6.05,6.05,6.04,6.04,36000.0,4.1136,4.1136,4.1068,4.1068,36000.0
2010-03-31 12:00:00,6.04,6.04,6.04,6.04,35200.0,4.1068,4.1068,4.1068,4.1068,35200.0
2010-03-31 12:05:00,6.04,6.04,6.03,6.03,44800.0,4.1068,4.1068,4.1,4.1,44800.0
2010-03-31 12:10:00,6.04,6.04,6.03,6.03,55200.0,4.1068,4.1068,4.1,4.1,55200.0
2010-03-31 12:15:00,6.03,6.04,6.03,6.03,71200.0,4.1,4.1068,4.1,4.1,71200.0
2010-03-31 12:20:00,6.03,6.04,6.03,6.03,75200.0,4.1,4.1068,4.1,4.1,75200.0
2010-03-31 12:25:00,6.03,6.03,6.03,6.03,20800.0,4.1,4.1,4.1,4.1,20800.0
2010-03-31 12:30:00,6.03,6.03,6.03,6.03,59200.0,4.1,4.1,4.1,4.1,59200.0
2010-03-31 12:35:00,6.03,6.03,6.03,6.03,60800.0,4.1,4.1,4.1,4.1,60800.0
2010-03-31 12:40:00,6.03,6.03,6.03,6.03,36000.0,4.1,4.1,4.1,4.1,36000.0
2010-03-31 12:45:00,6.03,6.03,6.02,6.03,46400.0,4.1,4.1,4.0932,4.1,46400.0
2010-03-31 12:50:00,6.03,6.03,6.02,6.03,34400.0,4.1,4.1,4.0932,4.1,34400.0
2010-03-31 12:55:00,6.03,6.03,6.02,6.02,52800.0,4.1,4.1,4.0932,4.0932,52800.0
2010-03-31 13:00:00,6.03,6.03,6.03,6.03,38400.0,4.1,4.1,4.1,4.1,38400.0
2010-03-31 13:05:00,6.03,6.03,6.03,6.03,48000.0,4.1,4.1,4.1,4.1,48000.0
2010-03-31 13:10:00,6.03,6.03,6.03,6.03,16800.0,4.1,4.1,4.1,4.1,16800.0
2010-03-31 13:15:00,6.03,6.03,6.03,6.03,72000.0,4.1,4.1,4.1,4.1,72000.0
2010-03-31 13:20:00,6.03,6.03,6.03,6.03,63200.0,4.1,4.1,4.1,4.1,63200.0
2010-03-31 13:25:00,6.03,6.04,6.03,6.04,32000.0,4.1,4.1068,4.1,4.1068,32000.0
2010-03-31 13:30:00,6.04,6.04,6.04,6.04,131200.0,4.1068,4.1068,4.1068,4.1068,131200.0
2010-03-31 13:35:00,6.04,6.04,6.03,6.03,100800.0,4.1068,4.1068,4.1,4.1,100800.0
2010-03-31 13:40:00,6.03,6.04,6.03,6.04,37600.0,4.1,4.1068,4.1,4.1068,37600.0
2010-03-31 13:45:00,6.04,6.04,6.04,6.04,36000.0,4.1068,4.1068,4.1068,4.1068,36000.0
2010-03-31 13:50:00,6.04,6.04,6.04,6.04,27200.0,4.1068,4.1068,4.1068,4.1068,27200.0
2010-03-31 13:55:00,6.04,6.04,6.04,6.04,25600.0,4.1068,4.1068,4.1068,4.1068,25600.0
2010-03-31 14:00:00,6.04,6.04,6.04,6.04,44000.0,4.1068,4.1068,4.1068,4.1068,44000.0
2010-03-31 14:05:00,6.04,6.05,6.04,6.04,49600.0,4.1068,4.1136,4.1068,4.1068,49600.0
2010-03-31 14:10:00,6.04,6.05,6.04,6.04,270400.0,4.1068,4.1136,4.1068,4.1068,270400.0
2010-03-31 14:15:00,6.04,6.05,6.04,6.05,52800.0,4.1068,4.1136,4.1068,4.1136,52800.0
2010-03-31 14:20:00,6.05,6.05,6.04,6.04,101600.0,4.1136,4.1136,4.1068,4.1068,101600.0
2010-03-31 14:25:00,6.04,6.05,6.04,6.04,103200.0,4.1068,4.1136,4.1068,4.1068,103200.0
2010-03-31 14:30:00,6.04,6.04,6.04,6.04,93600.0,4.1068,4.1068,4.1068,4.1068,93600.0
2010-03-31 14:35:00,6.04,6.04,6.04,6.04,70400.0,4.1068,4.1068,4.1068,4.1068,70400.0
2010-03-31 14:40:00,6.04,6.04,6.04,6.04,47200.0,4.1068,4.1068,4.1068,4.1068,47200.0
2010-03-31 14:45:00,6.03,6.03,6.03,6.03,60800.0,4.1,4.1,4.1,4.1,60800.0
2010-03-31 14:50:00,6.02,6.03,6.02,6.02,78400.0,4.0932,4.1,4.0932,4.0932,78400.0
2010-03-31 14:55:00,6.02,6.02,6.02,6.02,45600.0,4.0932,4.0932,4.0932,4.0932,45600.0
2010-03-31 15:00:00,6.02,6.03,6.02,6.02,32800.0,4.0932,4.1,4.0932,4.0932,32800.0
2010-03-31 15:05:00,6.02,6.02,6.02,6.02,96000.0,4.0932,4.0932,4.0932,4.0932,96000.0
2010-03-31 15:10:00,6.02,6.02,6.02,6.02,59200.0,4.0932,4.0932,4.0932,4.0932,59200.0
2010-03-31 15:15:00,6.02,6.02,6.01,6.01,129600.0,4.0932,4.0932,4.0864,4.0864,129600.0
2010-03-31 15:20:00,6.01,6.01,6.0,6.01,113600.0,4.0864,4.0864,4.0796,4.0864,113600.0
2010-03-31 15:25:00,6.01,6.01,6.01,6.01,174400.0,4.0864,4.0864,4.0864,4.0864,174400.0
2010-03-31 15:30:00,6.01,6.01,6.01,6.01,171200.0,4.0864,4.0864,4.0864,4.0864,171200.0
2010-03-31 15:35:00,6.01,6.01,6.0,6.01,214400.0,4.0864,4.0864,4.0796,4.0864,214400.0
2010-03-31 15:40:00,6.01,6.01,6.0,6.01,155200.0,4.0864,4.0864,4.0796,4.0864,155200.0
2010-03-31 15:45:00,6.01,6.01,5.99,6.0,417600.0,4.0864,4.0864,4.0728,4.0796,417600.0
2010-03-31 15:50:00,6.0,6.01,5.99,6.0,235200.0,4.0796,4.0864,4.0728,4.0796,235200.0
2010-03-31 15:55:00,6.0,6.01,6.0,6.0,449600.0,4.0796,4.0864,4.0796,4.0796,449600.0
2010-04-01 09:30:00,6.05,6.06,6.02,6.05,95200.0,4.1136,4.1204,4.0932,4.1136,95200.0
2010-04-01 09:35:00,6.05,6.08,6.05,6.06,92000.0,4.1136,4.134,4.1136,4.1204,92000.0
2010-04-01 09:40:00,6.06,6.08,6.06,6.08,70400.0,4.1204,4.134,4.1204,4.134,70400.0
2010-04-01 09:45:00,6.08,6.09,6.07,6.08,64800.0,4.134,4.1408,4.1272,4.134,64800.0
2010-04-01 09:50:00,6.07,6.08,6.07,6.08,50400.0,4.1272,4.134,4.1272,4.134,50400.0
2010-04-01 09:55:00,6.08,6.08,6.08,6.08,41600.0,4.134,4.134,4.134,4.134,41600.0
2010-04-01 10:00:00,6.09,6.1,6.09,6.09,40000.0,4.1408,4.1476,4.1408,4.1408,40000.0
2010-04-01 10:05:00,6.09,6.09,6.07,6.08,64000.0,4.1408,4.1408,4.1272,4.134,64000.0
2010-04-01 10:10:00,6.08,6.08,6.08,6.08,50400.0,4.134,4.134,4.134,4.134,50400.0
2010-04-01 10:15:00,6.08,6.09,6.07,6.07,60800.0,4.134,4.1408,4.1272,4.1272,60800.0
2010-04-01 10:20:00,6.07,6.08,6.07,6.08,28800.0,4.1272,4.134,4.1272,4.134,28800.0
2010-04-01 10:25:00,6.08,6.09,6.08,6.09,92800.0,4.134,4.1408,4.134,4.1408,92800.0
2010-04-01 10:30:00,6.09,6.09,6.08,6.08,26400.0,4.1408,4.1408,4.134,4.134,26400.0
2010-04-01 10:35:00,6.08,6.08,6.08,6.08,115200.0,4.134,4.134,4.134,4.134,115200.0
2010-04-01 10:40:00,6.08,6.08,6.08,6.08,49600.0,4.134,4.134,4.134,4.134,49600.0
2010-04-01 10:45:00,6.08,6.08,6.07,6.07,79200.0,4.134,4.134,4.1272,4.1272,79200.0
2010-04-01 10:50:00,6.07,6.07,6.06,6.06,59200.0,4.1272,4.1272,4.1204,4.1204,59200.0
2010-04-01 10:55:00,6.06,6.07,6.05,6.06,44800.0,4.1204,4.1272,4.1136,4.1204,44800.0
2010-04-01 11:00:00,6.06,6.06,6.06,6.06,30400.0,4.1204,4.1204,4.1204,4.1204,30400.0
2010-04-01 11:05:00,6.06,6.06,6.06,6.06,39200.0,4.1204,4.1204,4.1204,4.1204,39200.0
2010-04-01 11:10:00,6.06,6.06,6.05,6.05,58400.0,4.1204,4.1204,4.1136,4.1136,58400.0
2010-04-01 11:15:00,6.05,6.05,6.04,6.04,49600.0,4.1136,4.1136,4.1068,4.1068,49600.0
2010-04-01 11:20:00,6.04,6.05,6.04,6.05,44800.0,4.1068,4.1136,4.1068,4.1136,44800.0
2010-04-01 11:25:00,6.05,6.05,6.05,6.05,20800.0,4.1136,4.1136,4.1136,4.1136,20800.0
2010-04-01 11:30:00,6.05,6.06,6.05,6.05,34400.0,4.1136,4.1204,4.1136,4.1136,34400.0
2010-04-01 11:35:00,6.05,6.05,6.05,6.05,30400.0,4.1136,4.1136,4.1136,4.1136,30400.0
2010-04-01 11:40:00,6.05,6.06,6.05,6.06,23200.0,4.1136,4.1204,4.1136,4.1204,23200.0
2010-04-01 11:45:00,6.05,6.06,6.05,6.06,12800.0,4.1136,4.1204,4.1136,4.1204,12800.0
2010-04-01 11:50:00,6.06,6.06,6.06,6.06,22400.0,4.1204,4.1204,4.1204,4.1204,22400.0
2010-04-01 11:55:00,6.06,6.06,6.06,6.06,17600.0,4.1204,4.1204,4.1204,4.1204,17600.0
2010-04-01 12:00:00,6.06,6.06,6.06,6.06,13600.0,4.1204,4.1204,4.1204,4.1204,13600.0
2010-04-01 12:05:00,6.06,6.06,6.06,6.06,7200.0,4.1204,4.1204,4.1204,4.1204,7200.0
2010-04-01 12:10:00,6.06,6.06,6.06,6.06,31200.0,4.1204,4.1204,4.1204,4.1204,31200.0
2010-04-01 12:15:00,6.06,6.06,6.06,6.06,9600.0,4.1204,4.1204,4.1204,4.1204,9600.0
2010-04-01 12:20:00,6.06,6.06,6.06,6.06,44000.0,4.1204,4.1204,4.1204,4.1204,44000.0
2010-04-01 12:25:00,6.06,6.06,6.05,6.05,13600.0,4.1204,4.1204,4.1136,4.1136,13600.0
2010-04-01 12:30:00,6.05,6.06,6.05,6.06,12000.0,4.1136,4.1204,4.1136,4.1204,12000.0
2010-04-01 12:35:00,6.06,6.06,6.06,6.06,18400.0,4.1204,4.1204,4.1204,4.1204,18400.0
2010-04-01 12:40:00,6.06,6.06,6.06,6.06,16000.0,4.1204,4.1204,4.1204,4.1204,16000.0
2010-04-01 12:45:00,6.06,6.06,6.06,6.06,19200.0,4.1204,4.1204,4.1204,4.1204,19200.0
2010-04-01 12:50:00,6.06,6.06,6.06,6.06,379200.0,4.1204,4.1204,4.1204,4.1204,379200.0
2010-04-01 12:55:00,6.06,6.06,6.06,6.06,24800.0,4.1204,4.1204,4.1204,4.1204,24800.0
2010-04-01 13:00:00,6.06,6.06,6.05,6.06,26400.0,4.1204,4.1204,4.1136,4.1204,26400.0
2010-04-01 13:05:00,6.05,6.06,6.05,6.05,22400.0,4.1136,4.1204,4.1136,4.1136,22400.0
2010-04-01 13:10:00,6.05,6.06,6.05,6.05,18400.0,4.1136,4.1204,4.1136,4.1136,18400.0
2010-04-01 13:15:00,6.05,6.05,6.05,6.05,38400.0,4.1136,4.1136,4.1136,4.1136,38400.0
2010-04-01 13:20:00,6.05,6.05,6.04,6.04,162400.0,4.1136,4.1136,4.1068,4.1068,162400.0
2010-04-01 13:25:00,6.04,6.04,6.04,6.04,56000.0,4.1068,4.1068,4.1068,4.1068,56000.0
2010-04-01 13:30:00,6.04,6.05,6.04,6.04,65600.0,4.1068,4.1136,4.1068,4.1068,65600.0
2010-04-01 13:35:00,6.04,6.04,6.04,6.04,79200.0,4.1068,4.1068,4.1068,4.1068,79200.0
2010-04-01 13:40:00,6.04,6.04,6.04,6.04,247200.0,4.1068,4.1068,4.1068,4.1068,247200.0
2010-04-01 13:45:00,6.04,6.04,6.03,6.03,53600.0,4.1068,4.1068,4.1,4.1,53600.0
2010-04-01 13:50:00,6.03,6.03,6.02,6.02,48000.0,4.1,4.1,4.0932,4.0932,48000.0
2010-04-01 13:55:00,6.03,6.03,6.02,6.03,50400.0,4.1,4.1,4.0932,4.1,50400.0
2010-04-01 14:00:00,6.03,6.04,6.03,6.03,73600.0,4.1,4.1068,4.1,4.1,73600.0
2010-04-01 14:05:00,6.03,6.03,6.02,6.03,35200.0,4.1,4.1,4.0932,4.1,35200.0
2010-04-01 14:10:00,6.03,6.04,6.03,6.04,38400.0,4.1,4.1068,4.1,4.1068,38400.0
2010-04-01 14:15:00,6.04,6.05,6.04,6.05,77600.0,4.1068,4.1136,4.1068,4.1136,77600.0
2010-04-01 14:20:00,6.05,6.05,6.05,6.05,89600.0,4.1136,4.1136,4.1136,4.1136,89600.0
2010-04-01 14:25:00,6.05,6.05,6.04,6.04,217600.0,4.1136,4.1136,4.1068,4.1068,217600.0
2010-04-01 14:30:00,6.04,6.05,6.03,6.03,96800.0,4.1068,4.1136,4.1,4.1,96800.0
2010-04-01 14:35:00,6.03,6.03,6.02,6.02,67200.0,4.1,4.1,4.0932,4.0932,67200.0
2010-04-01 14:40:00,6.02,6.02,6.01,6.02,72800.0,4.0932,4.0932,4.0864,4.0932,72800.0
2010-04-01 14:45:00,6.02,6.03,6.02,6.03,56800.0,4.0932,4.1,4.0932,4.1,56800.0
2010-04-01 14:50:00,6.03,6.03,6.03,6.03,77600.0,4.1,4.1,4.1,4.1,77600.0
2010-04-01 14:55:00,6.03,6.04,6.02,6.04,108800.0,4.1,4.1068,4.0932,4.1068,108800.0
2010-04-01 15:00:00,6.03,6.04,6.03,6.04,50400.0,4.1,4.1068,4.1,4.1068,50400.0
2010-04-01 15:05:00,6.03,6.04,6.03,6.04,48800.0,4.1,4.1068,4.1,4.1068,48800.0
2010-04-01 15:10:00,6.04,6.04,6.04,6.04,48000.0,4.1068,4.1068,4.1068,4.1068,48000.0
2010-04-01 15:15:00,6.04,6.05,6.04,6.04,45600.0,4.1068,4.1136,4.1068,4.1068,45600.0
2010-04-01 15:20:00,6.04,6.05,6.04,6.05,70400.0,4.1068,4.1136,4.1068,4.1136,70400.0
2010-04-01 15:25:00,6.05,6.05,6.04,6.04,28800.0,4.1136,4.1136,4.1068,4.1068,28800.0
2010-04-01 15:30:00,6.04,6.05,6.04,6.05,95200.0,4.1068,4.1136,4.1068,4.1136,95200.0
2010-04-01 15:35:00,6.05,6.05,6.05,6.05,58400.0,4.1136,4.1136,4.1136,4.1136,58400.0
2010-04-01 15:40:00,6.05,6.05,6.05,6.05,88800.0,4.1136,4.1136,4.1136,4.1136,88800.0
2010-04-01 15:45:00,6.05,6.06,6.05,6.06,125600.0,4.1136,4.1204,4.1136,4.1204,125600.0
2010-04-01 15:50:00,6.06,6.07,6.06,6.06,224800.0,4.1204,4.1272,4.1204,4.1204,224800.0
2010-04-01 15:55:00,6.06,6.08,6.06,6.08,656000.0,4.1204,4.134,4.1204,4.134,656000.0
2010-04-05 09:30:00,6.11,6.12,6.11,6.11,223200.0,4.1544,4.1612,4.1544,4.1544,223200.0
2010-04-05 09:35:00,6.11,6.12,6.09,6.1,128800.0,4.1544,4.1612,4.1408,4.1476,128800.0
2010-04-05 09:40:00,6.09,6.12,6.09,6.12,195200.0,4.1408,4.1612,4.1408,4.1612,195200.0
2010-04-05 09:45:00,6.12,6.15,6.12,6.15,191200.0,4.1612,4.1816,4.1612,4.1816,191200.0
2010-04-05 09:50:00,6.15,6.16,6.15,6.16,184800.0,4.1816,4.1884,4.1816,4.1884,184800.0
2010-04-05 09:55:00,6.16,6.17,6.16,6.17,148000.0,4.1884,4.1952,4.1884,4.1952,148000.0
2010-04-05 10:00:00,6.17,6.18,6.16,6.18,108000.0,4.1952,4.202,4.1884,4.202,108000.0
2010-04-05 10:05:00,6.18,6.18,6.17,6.18,59200.0,4.202,4.202,4.1952,4.202,59200.0
2010-04-05 10:10:00,6.18,6.2,6.18,6.19,72000.0,4.202,4.2156,4.202,4.2088,72000.0
2010-04-05 10:15:00,6.19,6.21,6.19,6.21,117600.0,4.2088,4.2224,4.2088,4.2224,117600.0
2010-04-05 10:20:00,6.2,6.21,6.2,6.21,115200.0,4.2156,4.2224,4.2156,4.2224,115200.0
2010-04-05 10:25:00,6.21,6.21,6.2,6.21,180800.0,4.2224,4.2224,4.2156,4.2224,180800.0
2010-04-05 10:30:00,6.21,6.21,6.2,6.21,106400.0,4.2224,4.2224,4.2156,4.2224,106400.0
2010-04-05 10:35:00,6.21,6.22,6.2,6.21,175200.0,4.2224,4.2292,4.2156,4.2224,175200.0
2010-04-05 10:40:00,6.21,6.21,6.21,6.21,114400.0,4.2224,4.2224,4.2224,4.2224,114400.0
2010-04-05 10:45:00,6.21,6.21,6.2,6.21,88000.0,4.2224,4.2224,4.2156,4.2224,88000.0
2010-04-05 10:50:00,6.21,6.22,6.21,6.22,124800.0,4.2224,4.2292,4.2224,4.2292,124800.0
2010-04-05 10:55:00,6.22,6.22,6.21,6.21,133600.0,4.2292,4.2292,4.2224,4.2224,133600.0
2010-04-05 11:00:00,6.21,6.21,6.2,6.21,108800.0,4.2224,4.2224,4.2156,4.2224,108800.0
2010-04-05 11:05:00,6.21,6.21,6.2,6.21,57600.0,4.2224,4.2224,4.2156,4.2224,57600.0
2010-04-05 11:10:00,6.21,6.21,6.2,6.21,81600.0,4.2224,4.2224,4.2156,4.2224,81600.0
2010-04-05 11:15:00,6.21,6.21,6.21,6.21,91200.0,4.2224,4.2224,4.2224,4.2224,91200.0
2010-04-05 11:20:00,6.21,6.21,6.21,6.21,85600.0,4.2224,4.2224,4.2224,4.2224,85600.0
2010-04-05 11:25:00,6.21,6.21,6.21,6.21,36800.0,4.2224,4.2224,4.2224,4.2224,36800.0
2010-04-05 11:30:00,6.21,6.21,6.2,6.2,101600.0,4.2224,4.2224,4.2156,4.2156,101600.0
2010-04-05 11:35:00,6.2,6.21,6.2,6.2,83200.0,4.2156,4.2224,4.2156,4.2156,83200.0
2010-04-05 11:40:00,6.2,6.2,6.2,6.2,73600.0,4.2156,4.2156,4.2156,4.2156,73600.0
2010-04-05 11:45:00,6.2,6.2,6.2,6.2,39200.0,4.2156,4.2156,4.2156,4.2156,39200.0
2010-04-05 11:50:00,6.21,6.21,6.21,6.21,112000.0,4.2224,4.2224,4.2224,4.2224,112000.0
2010-04-05 11:55:00,6.21,6.21,6.2,6.2,115200.0,4.2224,4.2224,4.2156,4.2156,115200.0
2010-04-05 12:00:00,6.21,6.21,6.2,6.21,42400.0,4.2224,4.2224,4.2156,4.2224,42400.0
2010-04-05 12:05:00,6.2,6.21,6.2,6.21,80000.0,4.2156,4.2224,4.2156,4.2224,80000.0
2010-04-05 12:10:00,6.21,6.21,6.2,6.2,69600.0,4.2224,4.2224,4.2156,4.2156,69600.0
2010-04-05 12:15:00,6.2,6.2,6.2,6.2,11200.0,4.2156,4.2156,4.2156,4.2156,11200.0
2010-04-05 12:20:00,6.2,6.2,6.2,6.2,86400.0,4.2156,4.2156,4.2156,4.2156,86400.0
2010-04-05 12:25:00,6.2,6.21,6.2,6.2,19200.0,4.2156,4.2224,4.2156,4.2156,19200.0
2010-04-05 12:30:00,6.21,6.21,6.21,6.21,45600.0,4.2224,4.2224,4.2224,4.2224,45600.0
2010-04-05 12:35:00,6.21,6.21,6.21,6.21,32800.0,4.2224,4.2224,4.2224,4.2224,32800.0
2010-04-05 12:40:00,6.21,6.21,6.21,6.21,28000.0,4.2224,4.2224,4.2224,4.2224,28000.0
2010-04-05 12:45:00,6.21,6.21,6.21,6.21,21600.0,4.2224,4.2224,4.2224,4.2224,21600.0
2010-04-05 12:50:00,6.21,6.21,6.21,6.21,46400.0,4.2224,4.2224,4.2224,4.2224,46400.0
2010-04-05 12:55:00,6.21,6.21,6.21,6.21,56000.0,4.2224,4.2224,4.2224,4.2224,56000.0
2010-04-05 13:00:00,6.21,6.21,6.21,6.21,18400.0,4.2224,4.2224,4.2224,4.2224,18400.0
2010-04-05 13:05:00,6.21,6.21,6.2,6.2,36000.0,4.2224,4.2224,4.2156,4.2156,36000.0
2010-04-05 13:10:00,6.2,6.21,6.2,6.21,21600.0,4.2156,4.2224,4.2156,4.2224,21600.0
2010-04-05 13:15:00,6.21,6.21,6.21,6.21,9600.0,4.2224,4.2224,4.2224,4.2224,9600.0
2010-04-05 13:20:00,6.2,6.21,6.2,6.2,13600.0,4.2156,4.2224,4.2156,4.2156,13600.0
2010-04-05 13:25:00,6.2,6.21,6.2,6.21,20800.0,4.2156,4.2224,4.2156,4.2224,20800.0
2010-04-05 13:30:00,6.21,6.21,6.21,6.21,13600.0,4.2224,4.2224,4.2224,4.2224,13600.0
2010-04-05 13:35:00,6.21,6.21,6.2,6.2,32000.0,4.2224,4.2224,4.2156,4.2156,32000.0
2010-04-05 13:40:00,6.2,6.2,6.2,6.2,19200.0,4.2156,4.2156,4.2156,4.2156,19200.0
2010-04-05 13:45:00,6.2,6.2,6.2,6.2,13600.0,4.2156,4.2156,4.2156,4.2156,13600.0
2010-04-05 13:50:00,6.2,6.2,6.2,6.2,22400.0,4.2156,4.2156,4.2156,4.2156,22400.0
2010-04-05 13:55:00,6.21,6.21,6.2,6.2,8800.0,4.2224,4.2224,4.2156,4.2156,8800.0
2010-04-05 14:00:00,6.2,6.2,6.2,6.2,37600.0,4.2156,4.2156,4.2156,4.2156,37600.0
2010-04-05 14:05:00,6.2,6.2,6.2,6.2,64800.0,4.2156,4.2156,4.2156,4.2156,64800.0
2010-04-05 14:10:00,6.2,6.2,6.2,6.2,36000.0,4.2156,4.2156,4.2156,4.2156,36000.0
2010-04-05 14:15:00,6.2,6.2,6.2,6.2,31200.0,4.2156,4.2156,4.2156,4.2156,31200.0
2010-04-05 14:20:00,6.2,6.2,6.2,6.2,33600.0,4.2156,4.2156,4.2156,4.2156,33600.0
2010-04-05 14:25:00,6.2,6.21,6.2,6.21,25600.0,4.2156,4.2224,4.2156,4.2224,25600.0
2010-04-05 14:30:00,6.21,6.21,6.2,6.21,37600.0,4.2224,4.2224,4.2156,4.2224,37600.0
2010-04-05 14:35:00,6.21,6.21,6.21,6.21,56800.0,4.2224,4.2224,4.2224,4.2224,56800.0
2010-04-05 14:40:00,6.21,6.21,6.21,6.21,98400.0,4.2224,4.2224,4.2224,4.2224,98400.0
2010-04-05 14:45:00,6.21,6.22,6.21,6.21,39200.0,4.2224,4.2292,4.2224,4.2224,39200.0
2010-04-05 14:50:00,6.21,6.22,6.21,6.21,78400.0,4.2224,4.2292,4.2224,4.2224,78400.0
2010-04-05 14:55:00,6.21,6.21,6.21,6.21,82400.0,4.2224,4.2224,4.2224,4.2224,82400.0
2010-04-05 15:00:00,6.21,6.21,6.21,6.21,99200.0,4.2224,4.2224,4.2224,4.2224,99200.0
2010-04-05 15:05:00,6.21,6.21,6.21,6.21,77600.0,4.2224,4.2224,4.2224,4.2224,77600.0
2010-04-05 15:10:00,6.21,6.21,6.21,6.21,39200.0,4.2224,4.2224,4.2224,4.2224,39200.0
2010-04-05 15:15:00,6.21,6.21,6.21,6.21,65600.0,4.2224,4.2224,4.2224,4.2224,65600.0
2010-04-05 15:20:00,6.21,6.21,6.21,6.21,88000.0,4.2224,4.2224,4.2224,4.2224,88000.0
2010-04-05 15:25:00,6.21,6.21,6.21,6.21,103200.0,4.2224,4.2224,4.2224,4.2224,103200.0
2010-04-05 15:30:00,6.21,6.21,6.21,6.21,57600.0,4.2224,4.2224,4.2224,4.2224,57600.0
2010-04-05 15:35:00,6.21,6.21,6.2,6.21,96800.0,4.2224,4.2224,4.2156,4.2224,96800.0
2010-04-05 15:40:00,6.21,6.21,6.21,6.21,87200.0,4.2224,4.2224,4.2224,4.2224,87200.0
2010-04-05 15:45:00,6.21,6.22,6.21,6.21,120000.0,4.2224,4.2292,4.2224,4.2224,120000.0
2010-04-05 15:50:00,6.21,6.22,6.21,6.22,169600.0,4.2224,4.2292,4.2224,4.2292,169600.0
2010-04-05 15:55:00,6.21,6.22,6.21,6.21,388000.0,4.2224,4.2292,4.2224,4.2224,388000.0
2010-04-06 09:30:00,6.21,6.21,6.2,6.2,172800.0,4.2224,4.2224,4.2156,4.2156,172800.0
2010-04-06 09:35:00,6.2,6.2,6.2,6.2,53600.0,4.2156,4.2156,4.2156,4.2156,53600.0
2010-04-06 09:40:00,6.2,6.21,6.2,6.21,120800.0,4.2156,4.2224,4.2156,4.2224,120800.0
2010-04-06 09:45:00,6.21,6.23,6.21,6.23,252800.0,4.2224,4.236,4.2224,4.236,252800.0
2010-04-06 09:50:00,6.23,6.23,6.22,6.23,151200.0,4.236,4.236,4.2292,4.236,151200.0
2010-04-06 09:55:00,6.23,6.23,6.22,6.23,96800.0,4.236,4.236,4.2292,4.236,96800.0
2010-04-06 10:00:00,6.22,6.23,6.22,6.23,144800.0,4.2292,4.236,4.2292,4.236,144800.0
2010-04-06 10:05:00,6.22,6.24,6.22,6.23,122400.0,4.2292,4.2428,4.2292,4.236,122400.0
2010-04-06 10:10:00,6.23,6.24,6.23,6.23,56800.0,4.236,4.2428,4.236,4.236,56800.0
2010-04-06 10:15:00,6.23,6.24,6.22,6.22,160800.0,4.236,4.2428,4.2292,4.2292,160800.0
2010-04-06 10:20:00,6.22,6.23,6.22,6.22,126400.0,4.2292,4.236,4.2292,4.2292,126400.0
2010-04-06 10:25:00,6.22,6.23,6.22,6.23,128800.0,4.2292,4.236,4.2292,4.236,128800.0
2010-04-06 10:30:00,6.23,6.23,6.22,6.22,197600.0,4.236,4.236,4.2292,4.2292,197600.0
2010-04-06 10:35:00,6.22,6.23,6.22,6.22,152000.0,4.2292,4.236,4.2292,4.2292,152000.0
2010-04-06 10:40:00,6.22,6.23,6.22,6.23,48800.0,4.2292,4.236,4.2292,4.236,48800.0
2010-04-06 10:45:00,6.23,6.23,6.22,6.22,192800.0,4.236,4.236,4.2292,4.2292,192800.0
2010-04-06 10:50:00,6.22,6.23,6.22,6.22,132000.0,4.2292,4.236,4.2292,4.2292,132000.0
2010-04-06 10:55:00,6.22,6.22,6.22,6.22,116000.0,4.2292,4.2292,4.2292,4.2292,116000.0
2010-04-06 11:00:00,6.22,6.22,6.21,6.21,108800.0,4.2292,4.2292,4.2224,4.2224,108800.0
2010-04-06 11:05:00,6.21,6.22,6.21,6.22,44800.0,4.2224,4.2292,4.2224,4.2292,44800.0
2010-04-06 11:10:00,6.22,6.22,6.21,6.22,62400.0,4.2292,4.2292,4.2224,4.2292,62400.0
2010-04-06 11:15:00,6.22,6.22,6.21,6.22,63200.0,4.2292,4.2292,4.2224,4.2292,63200.0
2010-04-06 11:20:00,6.22,6.22,6.21,6.21,88800.0,4.2292,4.2292,4.2224,4.2224,88800.0
2010-04-06 11:25:00,6.21,6.22,6.21,6.22,48000.0,4.2224,4.2292,4.2224,4.2292,48000.0
2010-04-06 11:30:00,6.22,6.22,6.21,6.22,132000.0,4.2292,4.2292,4.2224,4.2292,132000.0
2010-04-06 11:35:00,6.22,6.22,6.22,6.22,54400.0,4.2292,4.2292,4.2292,4.2292,54400.0
2010-04-06 11:40:00,6.22,6.22,6.21,6.22,84800.0,4.2292,4.2292,4.2224,4.2292,84800.0
2010-04-06 11:45:00,6.22,6.22,6.22,6.22,48800.0,4.2292,4.2292,4.2292,4.2292,48800.0
2010-04-06 11:50:00,6.22,6.22,6.21,6.21,67200.0,4.2292,4.2292,4.2224,4.2224,67200.0
2010-04-06 11:55:00,6.21,6.21,6.21,6.21,49600.0,4.2224,4.2224,4.2224,4.2224,49600.0
2010-04-06 12:00:00,6.21,6.21,6.21,6.21,55200.0,4.2224,4.2224,4.2224,4.2224,55200.0
2010-04-06 12:05:00,6.21,6.22,6.21,6.21,85600.0,4.2224,4.2292,4.2224,4.2224,85600.0
2010-04-06 12:10:00,6.21,6.22,6.21,6.21,40000.0,4.2224,4.2292,4.2224,4.2224,40000.0
2010-04-06 12:15:00,6.21,6.22,6.21,6.21,84800.0,4.2224,4.2292,4.2224,4.2224,84800.0
2010-04-06 12:20:00,6.21,6.21,6.21,6.21,60800.0,4.2224,4.2224,4.2224,4.2224,60800.0
2010-04-06 12:25:00,6.21,6.22,6.21,6.21,112000.0,4.2224,4.2292,4.2224,4.2224,112000.0
2010-04-06 12:30:00,6.21,6.21,6.21,6.21,46400.0,4.2224,4.2224,4.2224,4.2224,46400.0
2010-04-06 12:35:00,6.21,6.21,6.21,6.21,28000.0,4.2224,4.2224,4.2224,4.2224,28000.0
2010-04-06 12:40:00,6.21,6.22,6.21,6.21,43200.0,4.2224,4.2292,4.2224,4.2224,43200.0
2010-04-06 12:45:00,6.21,6.21,6.21,6.21,36000.0,4.2224,4.2224,4.2224,4.2224,36000.0
2010-04-06 12:50:00,6.21,6.21,6.21,6.21,39200.0,4.2224,4.2224,4.2224,4.2224,39200.0
2010-04-06 12:55:00,6.21,6.21,6.21,6.21,45600.0,4.2224,4.2224,4.2224,4.2224,45600.0
2010-04-06 13:00:00,6.21,6.22,6.21,6.21,93600.0,4.2224,4.2292,4.2224,4.2224,93600.0
2010-04-06 13:05:00,6.21,6.22,6.21,6.21,62400.0,4.2224,4.2292,4.2224,4.2224,62400.0
2010-04-06 13:10:00,6.21,6.21,6.21,6.21,54400.0,4.2224,4.2224,4.2224,4.2224,54400.0
2010-04-06 13:15:00,6.21,6.22,6.21,6.21,24800.0,4.2224,4.2292,4.2224,4.2224,24800.0
2010-04-06 13:20:00,6.22,6.22,6.22,6.22,58400.0,4.2292,4.2292,4.2292,4.2292,58400.0
2010-04-06 13:25:00,6.22,6.22,6.22,6.22,43200.0,4.2292,4.2292,4.2292,4.2292,43200.0
2010-04-06 13:30:00,6.22,6.22,6.21,6.21,114400.0,4.2292,4.2292,4.2224,4.2224,114400.0
2010-04-06 13:35:00,6.21,6.21,6.21,6.21,44000.0,4.2224,4.2224,4.2224,4.2224,44000.0
2010-04-06 13:40:00,6.21,6.22,6.21,6.22,60800.0,4.2224,4.2292,4.2224,4.2292,60800.0
2010-04-06 13:45:00,6.22,6.22,6.21,6.21,80800.0,4.2292,4.2292,4.2224,4.2224,80800.0
2010-04-06 13:50:00,6.21,6.22,6.21,6.21,52000.0,4.2224,4.2292,4.2224,4.2224,52000.0
2010-04-06 13:55:00,6.21,6.22,6.21,6.21,62400.0,4.2224,4.2292,4.2224,4.2224,62400.0
2010-04-06 14:00:00,6.21,6.22,6.21,6.22,88800.0,4.2224,4.2292,4.2224,4.2292,88800.0
2010-04-06 14:05:00,6.22,6.22,6.22,6.22,85600.0,4.2292,4.2292,4.2292,4.2292,85600.0
2010-04-06 14:10:00,6.22,6.22,6.22,6.22,76800.0,4.2292,4.2292,4.2292,4.2292,76800.0
2010-04-06 14:15:00,6.22,6.22,6.22,6.22,103200.0,4.2292,4.2292,4.2292,4.2292,103200.0
2010-04-06 14:20:00,6.22,6.22,6.22,6.22,294400.0,4.2292,4.2292,4.2292,4.2292,294400.0
2010-04-06 14:25:00,6.22,6.22,6.22,6.22,92000.0,4.2292,4.2292,4.2292,4.2292,92000.0
2010-04-06 14:30:00,6.23,6.24,6.23,6.23,524000.0,4.236,4.2428,4.236,4.236,524000.0
2010-04-06 14:35:00,6.24,6.24,6.23,6.24,84000.0,4.2428,4.2428,4.236,4.2428,84000.0
2010-04-06 14:40:00,6.24,6.25,6.24,6.25,155200.0,4.2428,4.2496,4.2428,4.2496,155200.0
2010-04-06 14:45:00,6.25,6.25,6.25,6.25,78400.0,4.2496,4.2496,4.2496,4.2496,78400.0
2010-04-06 14:50:00,6.25,6.25,6.25,6.25,321600.0,4.2496,4.2496,4.2496,4.2496,321600.0
2010-04-06 14:55:00,6.25,6.25,6.25,6.25,44000.0,4.2496,4.2496,4.2496,4.2496,44000.0
2010-04-06 15:00:00,6.25,6.25,6.24,6.24,98400.0,4.2496,4.2496,4.2428,4.2428,98400.0
2010-04-06 15:05:00,6.24,6.25,6.24,6.25,105600.0,4.2428,4.2496,4.2428,4.2496,105600.0
2010-04-06 15:10:00,6.25,6.25,6.25,6.25,109600.0,4.2496,4.2496,4.2496,4.2496,109600.0
2010-04-06 15:15:00,6.25,6.25,6.24,6.24,85600.0,4.2496,4.2496,4.2428,4.2428,85600.0
2010-04-06 15:20:00,6.24,6.24,6.24,6.24,112000.0,4.2428,4.2428,4.2428,4.2428,112000.0
2010-04-06 15:25:00,6.24,6.25,6.24,6.24,95200.0,4.2428,4.2496,4.2428,4.2428,95200.0
2010-04-06 15:30:00,6.24,6.25,6.24,6.25,108000.0,4.2428,4.2496,4.2428,4.2496,108000.0
2010-04-06 15:35:00,6.25,6.25,6.25,6.25,229600.0,4.2496,4.2496,4.2496,4.2496,229600.0
2010-04-06 15:40:00,6.25,6.26,6.25,6.26,125600.0,4.2496,4.2564,4.2496,4.2564,125600.0
2010-04-06 15:45:00,6.26,6.26,6.25,6.26,291200.0,4.2564,4.2564,4.2496,4.2564,291200.0
2010-04-06 15:50:00,6.26,6.26,6.26,6.26,396800.0,4.2564,4.2564,4.2564,4.2564,396800.0
2010-04-06 15:55:00,6.26,6.26,6.25,6.26,353600.0,4.2564,4.2564,4.2496,4.2564,353600.0
2010-04-07 09:30:00,6.24,6.36,6.24,6.36,450400.0,4.2428,4.3244,4.2428,4.3244,450400.0
2010-04-07 09:35:00,6.36,6.42,6.35,6.4,1095200.0,4.3244,4.3652,4.3176,4.3516,1095200.0
2010-04-07 09:40:00,6.41,6.51,6.4,6.5,1141600.0,4.3584,4.4264,4.3516,4.4196,1141600.0
2010-04-07 09:45:00,6.49,6.55,6.48,6.54,912000.0,4.4128,4.4536,4.406,4.4468,912000.0
2010-04-07 09:50:00,6.54,6.57,6.52,6.57,686400.0,4.4468,4.4672,4.4332,4.4672,686400.0
2010-04-07 09:55:00,6.57,6.57,6.52,6.53,732000.0,4.4672,4.4672,4.4332,4.44,732000.0
2010-04-07 10:00:00,6.53,6.53,6.48,6.48,893600.0,4.44,4.44,4.406,4.406,893600.0
2010-04-07 10:05:00,6.48,6.5,6.46,6.46,1357600.0,4.406,4.4196,4.3924,4.3924,1357600.0
2010-04-07 10:10:00,6.46,6.49,6.46,6.49,347200.0,4.3924,4.4128,4.3924,4.4128,347200.0
2010-04-07 10:15:00,6.49,6.51,6.49,6.5,426400.0,4.4128,4.4264,4.4128,4.4196,426400.0
2010-04-07 10:20:00,6.51,6.51,6.49,6.49,436000.0,4.4264,4.4264,4.4128,4.4128,436000.0
2010-04-07 10:25:00,6.49,6.52,6.49,6.51,353600.0,4.4128,4.4332,4.4128,4.4264,353600.0
2010-04-07 10:30:00,6.51,6.53,6.5,6.53,296800.0,4.4264,4.44,4.4196,4.44,296800.0
2010-04-07 10:35:00,6.53,6.54,6.53,6.53,220000.0,4.44,4.4468,4.44,4.44,220000.0
2010-04-07 10:40:00,6.53,6.54,6.53,6.54,391200.0,4.44,4.4468,4.44,4.4468,391200.0
2010-04-07 10:45:00,6.54,6.54,6.51,6.52,484000.0,4.4468,4.4468,4.4264,4.4332,484000.0
2010-04-07 10:50:00,6.52,6.52,6.51,6.52,156000.0,4.4332,4.4332,4.4264,4.4332,156000.0
2010-04-07 10:55:00,6.52,6.53,6.52,6.53,146400.0,4.4332,4.44,4.4332,4.44,146400.0
2010-04-07 11:00:00,6.53,6.53,6.52,6.53,173600.0,4.44,4.44,4.4332,4.44,173600.0
2010-04-07 11:05:00,6.53,6.54,6.52,6.54,292800.0,4.44,4.4468,4.4332,4.4468,292800.0
2010-04-07 11:10:00,6.54,6.56,6.54,6.56,442400.0,4.4468,4.4604,4.4468,4.4604,442400.0
2010-04-07 11:15:00,6.56,6.58,6.56,6.58,376000.0,4.4604,4.474,4.4604,4.474,376000.0
2010-04-07 11:20:00,6.58,6.58,6.57,6.57,126400.0,4.474,4.474,4.4672,4.4672,126400.0
2010-04-07 11:25:00,6.57,6.58,6.57,6.57,1692800.0,4.4672,4.474,4.4672,4.4672,1692800.0
2010-04-07 11:30:00,6.57,6.57,6.55,6.55,384000.0,4.4672,4.4672,4.4536,4.4536,384000.0
2010-04-07 11:35:00,6.55,6.55,6.54,6.54,244800.0,4.4536,4.4536,4.4468,4.4468,244800.0
2010-04-07 11:40:00,6.54,6.55,6.54,6.55,96000.0,4.4468,4.4536,4.4468,4.4536,96000.0
2010-04-07 11:45:00,6.55,6.55,6.54,6.54,76000.0,4.4536,4.4536,4.4468,4.4468,76000.0
2010-04-07 11:50:00,6.55,6.55,6.53,6.53,69600.0,4.4536,4.4536,4.44,4.44,69600.0
2010-04-07 11:55:00,6.53,6.54,6.51,6.51,183200.0,4.44,4.4468,4.4264,4.4264,183200.0
2010-04-07 12:00:00,6.51,6.52,6.51,6.51,67200.0,4.4264,4.4332,4.4264,4.4264,67200.0
2010-04-07 12:05:00,6.51,6.51,6.5,6.5,120000.0,4.4264,4.4264,4.4196,4.4196,120000.0
2010-04-07 12:10:00,6.5,6.51,6.5,6.51,108000.0,4.4196,4.4264,4.4196,4.4264,108000.0
2010-04-07 12:15:00,6.51,6.51,6.5,6.51,111200.0,4.4264,4.4264,4.4196,4.4264,111200.0
2010-04-07 12:20:00,6.51,6.51,6.5,6.51,66400.0,4.4264,4.4264,4.4196,4.4264,66400.0
2010-04-07 12:25:00,6.51,6.51,6.51,6.51,49600.0,4.4264,4.4264,4.4264,4.4264,49600.0
2010-04-07 12:30:00,6.51,6.51,6.5,6.5,60800.0,4.4264,4.4264,4.4196,4.4196,60800.0
2010-04-07 12:35:00,6.51,6.51,6.5,6.5,77600.0,4.4264,4.4264,4.4196,4.4196,77600.0
2010-04-07 12:40:00,6.5,6.52,6.5,6.52,144800.0,4.4196,4.4332,4.4196,4.4332,144800.0
2010-04-07 12:45:00,6.52,6.53,6.52,6.53,144000.0,4.4332,4.44,4.4332,4.44,144000.0
2010-04-07 12:50:00,6.53,6.54,6.53,6.53,92800.0,4.44,4.4468,4.44,4.44,92800.0
2010-04-07 12:55:00,6.53,6.54,6.53,6.54,52000.0,4.44,4.4468,4.44,4.4468,52000.0
2010-04-07 13:00:00,6.54,6.55,6.54,6.55,136800.0,4.4468,4.4536,4.4468,4.4536,136800.0
2010-04-07 13:05:00,6.55,6.55,6.54,6.54,102400.0,4.4536,4.4536,4.4468,4.4468,102400.0
2010-04-07 13:10:00,6.54,6.55,6.54,6.55,100000.0,4.4468,4.4536,4.4468,4.4536,100000.0
2010-04-07 13:15:00,6.54,6.55,6.54,6.55,96800.0,4.4468,4.4536,4.4468,4.4536,96800.0
2010-04-07 13:20:00,6.55,6.55,6.55,6.55,104800.0,4.4536,4.4536,4.4536,4.4536,104800.0
2010-04-07 13:25:00,6.55,6.57,6.55,6.57,245600.0,4.4536,4.4672,4.4536,4.4672,245600.0
2010-04-07 13:30:00,6.57,6.57,6.56,6.57,196000.0,4.4672,4.4672,4.4604,4.4672,196000.0
2010-04-07 13:35:00,6.56,6.57,6.56,6.56,278400.0,4.4604,4.4672,4.4604,4.4604,278400.0
2010-04-07 13:40:00,6.56,6.56,6.54,6.54,68000.0,4.4604,4.4604,4.4468,4.4468,68000.0
2010-04-07 13:45:00,6.54,6.54,6.54,6.54,96000.0,4.4468,4.4468,4.4468,4.4468,96000.0
2010-04-07 13:50:00,6.54,6.55,6.54,6.55,176000.0,4.4468,4.4536,4.4468,4.4536,176000.0
2010-04-07 13:55:00,6.55,6.55,6.55,6.55,189600.0,4.4536,4.4536,4.4536,4.4536,189600.0
2010-04-07 14:00:00,6.55,6.55,6.54,6.54,75200.0,4.4536,4.4536,4.4468,4.4468,75200.0
2010-04-07 14:05:00,6.54,6.55,6.54,6.54,138400.0,4.4468,4.4536,4.4468,4.4468,138400.0
2010-04-07 14:10:00,6.54,6.54,6.53,6.53,38400.0,4.4468,4.4468,4.44,4.44,38400.0
2010-04-07 14:15:00,6.53,6.53,6.53,6.53,75200.0,4.44,4.44,4.44,4.44,75200.0
2010-04-07 14:20:00,6.53,6.53,6.52,6.52,1384800.0,4.44,4.44,4.4332,4.4332,1384800.0
2010-04-07 14:25:00,6.52,6.52,6.51,6.52,85600.0,4.4332,4.4332,4.4264,4.4332,85600.0
2010-04-07 14:30:00,6.52,6.52,6.5,6.51,127200.0,4.4332,4.4332,4.4196,4.4264,127200.0
2010-04-07 14:35:00,6.51,6.52,6.51,6.51,89600.0,4.4264,4.4332,4.4264,4.4264,89600.0
2010-04-07 14:40:00,6.51,6.52,6.51,6.52,132000.0,4.4264,4.4332,4.4264,4.4332,132000.0
2010-04-07 14:45:00,6.52,6.52,6.51,6.51,89600.0,4.4332,4.4332,4.4264,4.4264,89600.0
2010-04-07 14:50:00,6.51,6.52,6.51,6.51,403200.0,4.4264,4.4332,4.4264,4.4264,403200.0
2010-04-07 14:55:00,6.51,6.52,6.5,6.52,196800.0,4.4264,4.4332,4.4196,4.4332,196800.0
2010-04-07 15:00:00,6.51,6.51,6.49,6.5,297600.0,4.4264,4.4264,4.4128,4.4196,297600.0
2010-04-07 15:05:00,6.49,6.5,6.48,6.48,260000.0,4.4128,4.4196,4.406,4.406,260000.0
2010-04-07 15:10:00,6.48,6.48,6.47,6.47,304000.0,4.406,4.406,4.3992,4.3992,304000.0
2010-04-07 15:15:00,6.47,6.47,6.46,6.47,675200.0,4.3992,4.3992,4.3924,4.3992,675200.0
2010-04-07 15:20:00,6.47,6.47,6.46,6.46,291200.0,4.3992,4.3992,4.3924,4.3924,291200.0
2010-04-07 15:25:00,6.46,6.46,6.45,6.45,328800.0,4.3924,4.3924,4.3856,4.3856,328800.0
2010-04-07 15:30:00,6.45,6.45,6.44,6.44,380000.0,4.3856,4.3856,4.3788,4.3788,380000.0
2010-04-07 15:35:00,6.44,6.45,6.44,6.44,276800.0,4.3788,4.3856,4.3788,4.3788,276800.0
2010-04-07 15:40:00,6.45,6.47,6.44,6.47,995200.0,4.3856,4.3992,4.3788,4.3992,995200.0
2010-04-07 15:45:00,6.47,6.48,6.47,6.48,930400.0,4.3992,4.406,4.3992,4.406,930400.0
2010-04-07 15:50:00,6.48,6.48,6.46,6.46,533600.0,4.406,4.406,4.3924,4.3924,533600.0
2010-04-07 15:55:00,6.46,6.48,6.46,6.47,625600.0,4.3924,4.406,4.3924,4.3992,625600.0
2010-04-08 09:30:00,6.43,6.47,6.4,6.41,228800.0,4.372,4.3992,4.3516,4.3584,228800.0
2010-04-08 09:35:00,6.41,6.41,5.81,6.35,995200.0,4.3584,4.3584,3.9504,4.3176,995200.0
2010-04-08 09:40:00,6.35,6.35,6.34,6.35,212000.0,4.3176,4.3176,4.3108,4.3176,212000.0
2010-04-08 09:45:00,6.35,6.36,6.34,6.36,272000.0,4.3176,4.3244,4.3108,4.3244,272000.0
2010-04-08 09:50:00,6.36,6.36,6.35,6.35,105600.0,4.3244,4.3244,4.3176,4.3176,105600.0
2010-04-08 09:55:00,6.35,6.35,6.33,6.34,200800.0,4.3176,4.3176,4.304,4.3108,200800.0
2010-04-08 10:00:00,6.35,6.36,6.34,6.36,141600.0,4.3176,4.3244,4.3108,4.3244,141600.0
2010-04-08 10:05:00,6.36,6.36,6.33,6.34,99200.0,4.3244,4.3244,4.304,4.3108,99200.0
2010-04-08 10:10:00,6.34,6.37,6.34,6.35,118400.0,4.3108,4.3312,4.3108,4.3176,118400.0
2010-04-08 10:15:00,6.34,6.35,6.34,6.35,72800.0,4.3108,4.3176,4.3108,4.3176,72800.0
2010-04-08 10:20:00,6.35,6.36,6.35,6.36,96000.0,4.3176,4.3244,4.3176,4.3244,96000.0
2010-04-08 10:25:00,6.36,6.36,6.34,6.35,75200.0,4.3244,4.3244,4.3108,4.3176,75200.0
2010-04-08 10:30:00,6.35,6.36,6.35,6.36,113600.0,4.3176,4.3244,4.3176,4.3244,113600.0
2010-04-08 10:35:00,6.36,6.36,6.34,6.34,229600.0,4.3244,4.3244,4.3108,4.3108,229600.0
2010-04-08 10:40:00,6.34,6.34,6.33,6.33,64800.0,4.3108,4.3108,4.304,4.304,64800.0
2010-04-08 10:45:00,6.33,6.34,6.33,6.34,37600.0,4.304,4.3108,4.304,4.3108,37600.0
2010-04-08 10:50:00,6.34,6.35,6.33,6.35,42400.0,4.3108,4.3176,4.304,4.3176,42400.0
2010-04-08 10:55:00,6.34,6.35,6.34,6.34,37600.0,4.3108,4.3176,4.3108,4.3108,37600.0
2010-04-08 11:00:00,6.34,6.35,6.34,6.35,28000.0,4.3108,4.3176,4.3108,4.3176,28000.0
2010-04-08 11:05:00,6.35,6.35,6.34,6.34,36800.0,4.3176,4.3176,4.3108,4.3108,36800.0
2010-04-08 11:10:00,6.34,6.34,6.33,6.33,56800.0,4.3108,4.3108,4.304,4.304,56800.0
2010-04-08 11:15:00,6.33,6.33,6.33,6.33,44000.0,4.304,4.304,4.304,4.304,44000.0
2010-04-08 11:20:00,6.33,6.34,6.33,6.33,90400.0,4.304,4.3108,4.304,4.304,90400.0
2010-04-08 11:25:00,6.33,6.33,6.33,6.33,85600.0,4.304,4.304,4.304,4.304,85600.0
2010-04-08 11:30:00,6.33,6.33,6.33,6.33,52800.0,4.304,4.304,4.304,4.304,52800.0
2010-04-08 11:35:00,6.33,6.33,6.33,6.33,47200.0,4.304,4.304,4.304,4.304,47200.0
2010-04-08 11:40:00,6.33,6.34,6.33,6.34,116000.0,4.304,4.3108,4.304,4.3108,116000.0
2010-04-08 11:45:00,6.33,6.34,6.33,6.34,111200.0,4.304,4.3108,4.304,4.3108,111200.0
2010-04-08 11:50:00,6.34,6.34,6.34,6.34,66400.0,4.3108,4.3108,4.3108,4.3108,66400.0
2010-04-08 11:55:00,6.34,6.35,6.34,6.35,130400.0,4.3108,4.3176,4.3108,4.3176,130400.0
2010-04-08 12:00:00,6.35,6.35,6.35,6.35,113600.0,4.3176,4.3176,4.3176,4.3176,113600.0
2010-04-08 12:05:00,6.35,6.36,6.35,6.35,244000.0,4.3176,4.3244,4.3176,4.3176,244000.0
2010-04-08 12:10:00,6.35,6.35,6.34,6.35,77600.0,4.3176,4.3176,4.3108,4.3176,77600.0
2010-04-08 12:15:00,6.35,6.36,6.35,6.36,246400.0,4.3176,4.3244,4.3176,4.3244,246400.0
2010-04-08 12:20:00,6.36,6.37,6.36,6.36,291200.0,4.3244,4.3312,4.3244,4.3244,291200.0
2010-04-08 12:25:00,6.37,6.37,6.36,6.37,147200.0,4.3312,4.3312,4.3244,4.3312,147200.0
2010-04-08 12:30:00,6.37,6.37,6.36,6.36,86400.0,4.3312,4.3312,4.3244,4.3244,86400.0
2010-04-08 12:35:00,6.36,6.37,6.36,6.37,341600.0,4.3244,4.3312,4.3244,4.3312,341600.0
2010-04-08 12:40:00,6.37,6.37,6.36,6.36,64000.0,4.3312,4.3312,4.3244,4.3244,64000.0
2010-04-08 12:45:00,6.36,6.37,6.36,6.37,88800.0,4.3244,4.3312,4.3244,4.3312,88800.0
2010-04-08 12:50:00,6.37,6.38,6.36,6.36,57600.0,4.3312,4.338,4.3244,4.3244,57600.0
2010-04-08 12:55:00,6.37,6.37,6.36,6.37,49600.0,4.3312,4.3312,4.3244,4.3312,49600.0
2010-04-08 13:00:00,6.37,6.37,6.36,6.37,48800.0,4.3312,4.3312,4.3244,4.3312,48800.0
2010-04-08 13:05:00,6.37,6.38,6.36,6.37,89600.0,4.3312,4.338,4.3244,4.3312,89600.0
2010-04-08 13:10:00,6.37,6.37,6.37,6.37,57600.0,4.3312,4.3312,4.3312,4.3312,57600.0
2010-04-08 13:15:00,6.37,6.37,6.37,6.37,65600.0,4.3312,4.3312,4.3312,4.3312,65600.0
2010-04-08 13:20:00,6.37,6.38,6.37,6.37,42400.0,4.3312,4.338,4.3312,4.3312,42400.0
2010-04-08 13:25:00,6.37,6.38,6.37,6.38,107200.0,4.3312,4.338,4.3312,4.338,107200.0
2010-04-08 13:30:00,6.37,6.38,6.37,6.38,94400.0,4.3312,4.338,4.3312,4.338,94400.0
2010-04-08 13:35:00,6.38,6.38,6.38,6.38,96800.0,4.338,4.338,4.338,4.338,96800.0
2010-04-08 13:40:00,6.38,6.38,6.38,6.38,48800.0,4.338,4.338,4.338,4.338,48800.0
2010-04-08 13:45:00,6.38,6.38,6.38,6.38,57600.0,4.338,4.338,4.338,4.338,57600.0
2010-04-08 13:50:00,6.38,6.38,6.37,6.38,155200.0,4.338,4.338,4.3312,4.338,155200.0
2010-04-08 13:55:00,6.38,6.38,6.37,6.37,57600.0,4.338,4.338,4.3312,4.3312,57600.0
2010-04-08 14:00:00,6.38,6.38,6.37,6.38,36000.0,4.338,4.338,4.3312,4.338,36000.0
2010-04-08 14:05:00,6.38,6.38,6.38,6.38,89600.0,4.338,4.338,4.338,4.338,89600.0
2010-04-08 14:10:00,6.38,6.38,6.37,6.37,136800.0,4.338,4.338,4.3312,4.3312,136800.0
2010-04-08 14:15:00,6.37,6.38,6.37,6.37,151200.0,4.3312,4.338,4.3312,4.3312,151200.0
2010-04-08 14:20:00,6.37,6.37,6.37,6.37,76000.0,4.3312,4.3312,4.3312,4.3312,76000.0
2010-04-08 14:25:00,6.37,6.38,6.37,6.38,24800.0,4.3312,4.338,4.3312,4.338,24800.0
2010-04-08 14:30:00,6.38,6.38,6.38,6.38,116000.0,4.338,4.338,4.338,4.338,116000.0
2010-04-08 14:35:00,6.38,6.38,6.37,6.38,86400.0,4.338,4.338,4.3312,4.338,86400.0
2010-04-08 14:40:00,6.38,6.38,6.38,6.38,118400.0,4.338,4.338,4.338,4.338,118400.0
2010-04-08 14:45:00,6.38,6.39,6.38,6.39,36000.0,4.338,4.3448,4.338,4.3448,36000.0
2010-04-08 14:50:00,6.39,6.39,6.38,6.38,86400.0,4.3448,4.3448,4.338,4.338,86400.0
2010-04-08 14:55:00,6.38,6.38,6.37,6.37,72000.0,4.338,4.338,4.3312,4.3312,72000.0
2010-04-08 15:00:00,6.37,6.38,6.37,6.38,108800.0,4.3312,4.338,4.3312,4.338,108800.0
2010-04-08 15:05:00,6.38,6.38,6.37,6.37,126400.0,4.338,4.338,4.3312,4.3312,126400.0
2010-04-08 15:10:00,6.37,6.38,6.37,6.37,47200.0,4.3312,4.338,4.3312,4.3312,47200.0
2010-04-08 15:15:00,6.37,6.38,6.37,6.38,222400.0,4.3312,4.338,4.3312,4.338,222400.0
2010-04-08 15:20:00,6.38,6.38,6.37,6.37,440800.0,4.338,4.338,4.3312,4.3312,440800.0
2010-04-08 15:25:00,6.37,6.38,6.36,6.37,426400.0,4.3312,4.338,4.3244,4.3312,426400.0
2010-04-08 15:30:00,6.37,6.37,6.36,6.36,301600.0,4.3312,4.3312,4.3244,4.3244,301600.0
2010-04-08 15:35:00,6.36,6.36,6.36,6.36,296000.0,4.3244,4.3244,4.3244,4.3244,296000.0
2010-04-08 15:40:00,6.36,6.36,6.35,6.35,356800.0,4.3244,4.3244,4.3176,4.3176,356800.0
2010-04-08 15:45:00,6.35,6.36,6.35,6.35,340800.0,4.3176,4.3244,4.3176,4.3176,340800.0
2010-04-08 15:50:00,6.35,6.36,6.35,6.35,562400.0,4.3176,4.3244,4.3176,4.3176,562400.0
2010-04-08 15:55:00,6.35,6.35,6.34,6.35,680000.0,4.3176,4.3176,4.3108,4.3176,680000.0
2010-04-09 09:30:00,6.39,6.4,6.37,6.37,208000.0,4.3448,4.3516,4.3312,4.3312,208000.0
2010-04-09 09:35:00,6.37,6.38,6.34,6.36,179200.0,4.3312,4.338,4.3108,4.3244,179200.0
2010-04-09 09:40:00,6.36,6.37,6.35,6.35,76000.0,4.3244,4.3312,4.3176,4.3176,76000.0
2010-04-09 09:45:00,6.35,6.36,6.35,6.35,58400.0,4.3176,4.3244,4.3176,4.3176,58400.0
2010-04-09 09:50:00,6.35,6.36,6.35,6.35,70400.0,4.3176,4.3244,4.3176,4.3176,70400.0
2010-04-09 09:55:00,6.36,6.37,6.36,6.37,102400.0,4.3244,4.3312,4.3244,4.3312,102400.0
2010-04-09 10:00:00,6.37,6.38,6.37,6.37,175200.0,4.3312,4.338,4.3312,4.3312,175200.0
2010-04-09 10:05:00,6.37,6.38,6.37,6.37,87200.0,4.3312,4.338,4.3312,4.3312,87200.0
2010-04-09 10:10:00,6.37,6.38,6.36,6.36,316000.0,4.3312,4.338,4.3244,4.3244,316000.0
2010-04-09 10:15:00,6.37,6.38,6.37,6.37,90400.0,4.3312,4.338,4.3312,4.3312,90400.0
2010-04-09 10:20:00,6.37,6.37,6.37,6.37,68000.0,4.3312,4.3312,4.3312,4.3312,68000.0
2010-04-09 10:25:00,6.37,6.38,6.35,6.36,140800.0,4.3312,4.338,4.3176,4.3244,140800.0
2010-04-09 10:30:00,6.36,6.37,6.36,6.36,96800.0,4.3244,4.3312,4.3244,4.3244,96800.0
2010-04-09 10:35:00,6.36,6.37,6.36,6.36,104800.0,4.3244,4.3312,4.3244,4.3244,104800.0
2010-04-09 10:40:00,6.36,6.38,6.36,6.37,112000.0,4.3244,4.338,4.3244,4.3312,112000.0
2010-04-09 10:45:00,6.37,6.37,6.37,6.37,113600.0,4.3312,4.3312,4.3312,4.3312,113600.0
2010-04-09 10:50:00,6.37,6.37,6.37,6.37,94400.0,4.3312,4.3312,4.3312,4.3312,94400.0
2010-04-09 10:55:00,6.37,6.37,6.36,6.37,80000.0,4.3312,4.3312,4.3244,4.3312,80000.0
2010-04-09 11:00:00,6.37,6.37,6.37,6.37,85600.0,4.3312,4.3312,4.3312,4.3312,85600.0
2010-04-09 11:05:00,6.37,6.38,6.37,6.38,95200.0,4.3312,4.338,4.3312,4.338,95200.0
2010-04-09 11:10:00,6.38,6.38,6.37,6.38,76000.0,4.338,4.338,4.3312,4.338,76000.0
2010-04-09 11:15:00,6.38,6.38,6.37,6.37,44800.0,4.338,4.338,4.3312,4.3312,44800.0
2010-04-09 11:20:00,6.37,6.38,6.37,6.37,131200.0,4.3312,4.338,4.3312,4.3312,131200.0
2010-04-09 11:25:00,6.37,6.38,6.37,6.38,41600.0,4.3312,4.338,4.3312,4.338,41600.0
2010-04-09 11:30:00,6.38,6.38,6.37,6.37,80800.0,4.338,4.338,4.3312,4.3312,80800.0
2010-04-09 11:35:00,6.37,6.38,6.37,6.38,72800.0,4.3312,4.338,4.3312,4.338,72800.0
2010-04-09 11:40:00,6.38,6.38,6.38,6.38,56800.0,4.338,4.338,4.338,4.338,56800.0
2010-04-09 11:45:00,6.38,6.38,6.38,6.38,12000.0,4.338,4.338,4.338,4.338,12000.0
2010-04-09 11:50:00,6.38,6.38,6.38,6.38,51200.0,4.338,4.338,4.338,4.338,51200.0
2010-04-09 11:55:00,6.38,6.38,6.38,6.38,53600.0,4.338,4.338,4.338,4.338,53600.0
2010-04-09 12:00:00,6.38,6.38,6.37,6.38,55200.0,4.338,4.338,4.3312,4.338,55200.0
2010-04-09 12:05:00,6.38,6.38,6.37,6.37,33600.0,4.338,4.338,4.3312,4.3312,33600.0
2010-04-09 12:10:00,6.38,6.38,6.37,6.38,124800.0,4.338,4.338,4.3312,4.338,124800.0
2010-04-09 12:15:00,6.38,6.38,6.37,6.37,39200.0,4.338,4.338,4.3312,4.3312,39200.0
2010-04-09 12:20:00,6.37,6.37,6.37,6.37,28000.0,4.3312,4.3312,4.3312,4.3312,28000.0
2010-04-09 12:25:00,6.37,6.37,6.37,6.37,26400.0,4.3312,4.3312,4.3312,4.3312,26400.0
2010-04-09 12:30:00,6.37,6.37,6.37,6.37,32000.0,4.3312,4.3312,4.3312,4.3312,32000.0
2010-04-09 12:35:00,6.37,6.37,6.37,6.37,36000.0,4.3312,4.3312,4.3312,4.3312,36000.0
2010-04-09 12:40:00,6.37,6.38,6.37,6.37,56800.0,4.3312,4.338,4.3312,4.3312,56800.0
2010-04-09 12:45:00,6.37,6.37,6.37,6.37,24800.0,4.3312,4.3312,4.3312,4.3312,24800.0
2010-04-09 12:50:00,6.37,6.38,6.37,6.37,60800.0,4.3312,4.338,4.3312,4.3312,60800.0
2010-04-09 12:55:00,6.38,6.38,6.37,6.37,43200.0,4.338,4.338,4.3312,4.3312,43200.0
2010-04-09 13:00:00,6.37,6.37,6.37,6.37,55200.0,4.3312,4.3312,4.3312,4.3312,55200.0
2010-04-09 13:05:00,6.37,6.37,6.36,6.37,53600.0,4.3312,4.3312,4.3244,4.3312,53600.0
2010-04-09 13:10:00,6.37,6.37,6.37,6.37,48000.0,4.3312,4.3312,4.3312,4.3312,48000.0
2010-04-09 13:15:00,6.37,6.37,6.37,6.37,44800.0,4.3312,4.3312,4.3312,4.3312,44800.0
2010-04-09 13:20:00,6.37,6.37,6.36,6.36,163200.0,4.3312,4.3312,4.3244,4.3244,163200.0
2010-04-09 13:25:00,6.37,6.37,6.37,6.37,8000.0,4.3312,4.3312,4.3312,4.3312,8000.0
2010-04-09 13:30:00,6.37,6.37,6.37,6.37,26400.0,4.3312,4.3312,4.3312,4.3312,26400.0
2010-04-09 13:35:00,6.37,6.37,6.37,6.37,44800.0,4.3312,4.3312,4.3312,4.3312,44800.0
2010-04-09 13:40:00,6.37,6.38,6.37,6.37,28800.0,4.3312,4.338,4.3312,4.3312,28800.0
2010-04-09 13:45:00,6.37,6.37,6.37,6.37,56000.0,4.3312,4.3312,4.3312,4.3312,56000.0
2010-04-09 13:50:00,6.37,6.37,6.37,6.37,22400.0,4.3312,4.3312,4.3312,4.3312,22400.0
2010-04-09 13:55:00,6.37,6.37,6.36,6.36,84800.0,4.3312,4.3312,4.3244,4.3244,84800.0
2010-04-09 14:00:00,6.36,6.37,6.36,6.37,79200.0,4.3244,4.3312,4.3244,4.3312,79200.0
2010-04-09 14:05:00,6.37,6.38,6.37,6.38,72000.0,4.3312,4.338,4.3312,4.338,72000.0
2010-04-09 14:10:00,6.38,6.38,6.37,6.38,77600.0,4.338,4.338,4.3312,4.338,77600.0
2010-04-09 14:15:00,6.38,6.38,6.37,6.37,67200.0,4.338,4.338,4.3312,4.3312,67200.0
2010-04-09 14:20:00,6.38,6.38,6.37,6.37,44000.0,4.338,4.338,4.3312,4.3312,44000.0
2010-04-09 14:25:00,6.37,6.38,6.37,6.37,83200.0,4.3312,4.338,4.3312,4.3312,83200.0
2010-04-09 14:30:00,6.37,6.38,6.37,6.37,85600.0,4.3312,4.338,4.3312,4.3312,85600.0
2010-04-09 14:35:00,6.37,6.38,6.37,6.37,39200.0,4.3312,4.338,4.3312,4.3312,39200.0
2010-04-09 14:40:00,6.37,6.37,6.37,6.37,27200.0,4.3312,4.3312,4.3312,4.3312,27200.0
2010-04-09 14:45:00,6.37,6.38,6.37,6.37,101600.0,4.3312,4.338,4.3312,4.3312,101600.0
2010-04-09 14:50:00,6.37,6.38,6.37,6.37,37600.0,4.3312,4.338,4.3312,4.3312,37600.0
2010-04-09 14:55:00,6.37,6.38,6.37,6.38,47200.0,4.3312,4.338,4.3312,4.338,47200.0
2010-04-09 15:00:00,6.38,6.38,6.38,6.38,52000.0,4.338,4.338,4.338,4.338,52000.0
2010-04-09 15:05:00,6.38,6.38,6.37,6.37,46400.0,4.338,4.338,4.3312,4.3312,46400.0
2010-04-09 15:10:00,6.37,6.38,6.37,6.38,125600.0,4.3312,4.338,4.3312,4.338,125600.0
2010-04-09 15:15:00,6.38,6.38,6.37,6.37,52000.0,4.338,4.338,4.3312,4.3312,52000.0
2010-04-09 15:20:00,6.37,6.38,6.37,6.38,81600.0,4.3312,4.338,4.3312,4.338,81600.0
2010-04-09 15:25:00,6.38,6.38,6.37,6.38,114400.0,4.338,4.338,4.3312,4.338,114400.0
2010-04-09 15:30:00,6.38,6.39,6.37,6.38,164000.0,4.338,4.3448,4.3312,4.338,164000.0
2010-04-09 15:35:00,6.38,6.38,6.38,6.38,106400.0,4.338,4.338,4.338,4.338,106400.0
2010-04-09 15:40:00,6.38,6.39,6.38,6.38,186400.0,4.338,4.3448,4.338,4.338,186400.0
2010-04-09 15:45:00,6.38,6.38,6.38,6.38,268000.0,4.338,4.338,4.338,4.338,268000.0
2010-04-09 15:50:00,6.38,6.39,6.38,6.39,508800.0,4.338,4.3448,4.338,4.3448,508800.0
2010-04-09 15:55:00,6.39,6.39,6.38,6.39,532000.0,4.3448,4.3448,4.338,4.3448,532000.0
2010-04-12 09:30:00,6.4,6.43,6.39,6.4,68800.0,4.3516,4.372,4.3448,4.3516,68800.0
2010-04-12 09:35:00,6.4,6.41,6.38,6.39,123200.0,4.3516,4.3584,4.338,4.3448,123200.0
2010-04-12 09:40:00,6.39,6.4,6.38,6.4,406400.0,4.3448,4.3516,4.338,4.3516,406400.0
2010-04-12 09:45:00,6.4,6.4,6.39,6.4,109600.0,4.3516,4.3516,4.3448,4.3516,109600.0
2010-04-12 09:50:00,6.4,6.41,6.4,6.4,176000.0,4.3516,4.3584,4.3516,4.3516,176000.0
2010-04-12 09:55:00,6.4,6.4,6.38,6.39,194400.0,4.3516,4.3516,4.338,4.3448,194400.0
2010-04-12 10:00:00,6.39,6.41,6.39,6.4,92800.0,4.3448,4.3584,4.3448,4.3516,92800.0
2010-04-12 10:05:00,6.4,6.4,6.39,6.4,158400.0,4.3516,4.3516,4.3448,4.3516,158400.0
2010-04-12 10:10:00,6.4,6.41,6.4,6.41,122400.0,4.3516,4.3584,4.3516,4.3584,122400.0
2010-04-12 10:15:00,6.41,6.41,6.39,6.4,143200.0,4.3584,4.3584,4.3448,4.3516,143200.0
2010-04-12 10:20:00,6.4,6.41,6.4,6.4,169600.0,4.3516,4.3584,4.3516,4.3516,169600.0
2010-04-12 10:25:00,6.4,6.41,6.4,6.4,69600.0,4.3516,4.3584,4.3516,4.3516,69600.0
2010-04-12 10:30:00,6.4,6.4,6.4,6.4,101600.0,4.3516,4.3516,4.3516,4.3516,101600.0
2010-04-12 10:35:00,6.4,6.4,6.39,6.4,89600.0,4.3516,4.3516,4.3448,4.3516,89600.0
2010-04-12 10:40:00,6.4,6.4,6.4,6.4,166400.0,4.3516,4.3516,4.3516,4.3516,166400.0
2010-04-12 10:45:00,6.4,6.4,6.4,6.4,175200.0,4.3516,4.3516,4.3516,4.3516,175200.0
2010-04-12 10:50:00,6.4,6.4,6.39,6.4,392000.0,4.3516,4.3516,4.3448,4.3516,392000.0
2010-04-12 10:55:00,6.4,6.41,6.4,6.41,59200.0,4.3516,4.3584,4.3516,4.3584,59200.0
2010-04-12 11:00:00,6.41,6.42,6.41,6.42,124800.0,4.3584,4.3652,4.3584,4.3652,124800.0
2010-04-12 11:05:00,6.42,6.43,6.42,6.43,112000.0,4.3652,4.372,4.3652,4.372,112000.0
2010-04-12 11:10:00,6.43,6.43,6.41,6.41,100800.0,4.372,4.372,4.3584,4.3584,100800.0
2010-04-12 11:15:00,6.41,6.41,6.4,6.4,63200.0,4.3584,4.3584,4.3516,4.3516,63200.0
2010-04-12 11:20:00,6.4,6.41,6.4,6.41,29600.0,4.3516,4.3584,4.3516,4.3584,29600.0
2010-04-12 11:25:00,6.41,6.41,6.4,6.4,36000.0,4.3584,4.3584,4.3516,4.3516,36000.0
2010-04-12 11:30:00,6.4,6.41,6.4,6.41,46400.0,4.3516,4.3584,4.3516,4.3584,46400.0
2010-04-12 11:35:00,6.41,6.41,6.4,6.41,104800.0,4.3584,4.3584,4.3516,4.3584,104800.0
2010-04-12 11:40:00,6.41,6.41,6.41,6.41,26400.0,4.3584,4.3584,4.3584,4.3584,26400.0
2010-04-12 11:45:00,6.41,6.41,6.4,6.4,45600.0,4.3584,4.3584,4.3516,4.3516,45600.0
2010-04-12 11:50:00,6.41,6.41,6.4,6.4,56000.0,4.3584,4.3584,4.3516,4.3516,56000.0
2010-04-12 11:55:00,6.4,6.41,6.4,6.41,58400.0,4.3516,4.3584,4.3516,4.3584,58400.0
2010-04-12 12:00:00,6.41,6.41,6.41,6.41,79200.0,4.3584,4.3584,4.3584,4.3584,79200.0
2010-04-12 12:05:00,6.41,6.41,6.41,6.41,120000.0,4.3584,4.3584,4.3584,4.3584,120000.0
2010-04-12 12:10:00,6.41,6.41,6.41,6.41,34400.0,4.3584,4.3584,4.3584,4.3584,34400.0
2010-04-12 12:15:00,6.41,6.42,6.41,6.41,56000.0,4.3584,4.3652,4.3584,4.3584,56000.0
2010-04-12 12:20:00,6.41,6.41,6.41,6.41,58400.0,4.3584,4.3584,4.3584,4.3584,58400.0
2010-04-12 12:25:00,6.41,6.42,6.41,6.42,111200.0,4.3584,4.3652,4.3584,4.3652,111200.0
2010-04-12 12:30:00,6.42,6.42,6.41,6.42,58400.0,4.3652,4.3652,4.3584,4.3652,58400.0
2010-04-12 12:35:00,6.42,6.42,6.42,6.42,52000.0,4.3652,4.3652,4.3652,4.3652,52000.0
2010-04-12 12:40:00,6.42,6.42,6.42,6.42,82400.0,4.3652,4.3652,4.3652,4.3652,82400.0
2010-04-12 12:45:00,6.42,6.42,6.41,6.42,62400.0,4.3652,4.3652,4.3584,4.3652,62400.0
2010-04-12 12:50:00,6.42,6.42,6.41,6.42,43200.0,4.3652,4.3652,4.3584,4.3652,43200.0
2010-04-12 12:55:00,6.42,6.42,6.42,6.42,24800.0,4.3652,4.3652,4.3652,4.3652,24800.0
2010-04-12 13:00:00,6.42,6.42,6.42,6.42,72000.0,4.3652,4.3652,4.3652,4.3652,72000.0
2010-04-12 13:05:00,6.42,6.42,6.42,6.42,58400.0,4.3652,4.3652,4.3652,4.3652,58400.0
2010-04-12 13:10:00,6.42,6.43,6.42,6.43,132800.0,4.3652,4.372,4.3652,4.372,132800.0
2010-04-12 13:15:00,6.43,6.43,6.43,6.43,84000.0,4.372,4.372,4.372,4.372,84000.0
2010-04-12 13:20:00,6.43,6.43,6.43,6.43,87200.0,4.372,4.372,4.372,4.372,87200.0
2010-04-12 13:25:00,6.43,6.43,6.43,6.43,62400.0,4.372,4.372,4.372,4.372,62400.0
2010-04-12 13:30:00,6.43,6.43,6.43,6.43,151200.0,4.372,4.372,4.372,4.372,151200.0
2010-04-12 13:35:00,6.43,6.43,6.43,6.43,57600.0,4.372,4.372,4.372,4.372,57600.0
2010-04-12 13:40:00,6.43,6.43,6.43,6.43,65600.0,4.372,4.372,4.372,4.372,65600.0
2010-04-12 13:45:00,6.43,6.43,6.43,6.43,148800.0,4.372,4.372,4.372,4.372,148800.0
2010-04-12 13:50:00,6.43,6.44,6.43,6.44,208000.0,4.372,4.3788,4.372,4.3788,208000.0
2010-04-12 13:55:00,6.44,6.44,6.44,6.44,334400.0,4.3788,4.3788,4.3788,4.3788,334400.0
2010-04-12 14:00:00,6.44,6.44,6.44,6.44,176000.0,4.3788,4.3788,4.3788,4.3788,176000.0
2010-04-12 14:05:00,6.44,6.45,6.44,6.45,125600.0,4.3788,4.3856,4.3788,4.3856,125600.0
2010-04-12 14:10:00,6.45,6.46,6.44,6.46,168800.0,4.3856,4.3924,4.3788,4.3924,168800.0
2010-04-12 14:15:00,6.46,6.48,6.46,6.47,260800.0,4.3924,4.406,4.3924,4.3992,260800.0
2010-04-12 14:20:00,6.47,6.47,6.46,6.47,152000.0,4.3992,4.3992,4.3924,4.3992,152000.0
2010-04-12 14:25:00,6.47,6.47,6.47,6.47,103200.0,4.3992,4.3992,4.3992,4.3992,103200.0
2010-04-12 14:30:00,6.47,6.48,6.47,6.47,116800.0,4.3992,4.406,4.3992,4.3992,116800.0
2010-04-12 14:35:00,6.47,6.48,6.47,6.48,101600.0,4.3992,4.406,4.3992,4.406,101600.0
2010-04-12 14:40:00,6.48,6.48,6.48,6.48,139200.0,4.406,4.406,4.406,4.406,139200.0
2010-04-12 14:45:00,6.48,6.48,6.48,6.48,127200.0,4.406,4.406,4.406,4.406,127200.0
2010-04-12 14:50:00,6.48,6.49,6.48,6.48,100000.0,4.406,4.4128,4.406,4.406,100000.0
2010-04-12 14:55:00,6.48,6.48,6.48,6.48,163200.0,4.406,4.406,4.406,4.406,163200.0
2010-04-12 15:00:00,6.48,6.48,6.48,6.48,144000.0,4.406,4.406,4.406,4.406,144000.0
2010-04-12 15:05:00,6.48,6.5,6.48,6.49,867200.0,4.406,4.4196,4.406,4.4128,867200.0
2010-04-12 15:10:00,6.5,6.51,6.49,6.51,433600.0,4.4196,4.4264,4.4128,4.4264,433600.0
2010-04-12 15:15:00,6.5,6.5,6.49,6.5,1126400.0,4.4196,4.4196,4.4128,4.4196,1126400.0
2010-04-12 15:20:00,6.5,6.5,6.5,6.5,1152800.0,4.4196,4.4196,4.4196,4.4196,1152800.0
2010-04-12 15:25:00,6.5,6.5,6.5,6.5,156800.0,4.4196,4.4196,4.4196,4.4196,156800.0
2010-04-12 15:30:00,6.5,6.5,6.48,6.48,328800.0,4.4196,4.4196,4.406,4.406,328800.0
2010-04-12 15:35:00,6.48,6.49,6.48,6.48,178400.0,4.406,4.4128,4.406,4.406,178400.0
2010-04-12 15:40:00,6.48,6.49,6.48,6.49,515200.0,4.406,4.4128,4.406,4.4128,515200.0
2010-04-12 15:45:00,6.49,6.49,6.48,6.49,868800.0,4.4128,4.4128,4.406,4.4128,868800.0
2010-04-12 15:50:00,6.49,6.5,6.48,6.5,536000.0,4.4128,4.4196,4.406,4.4196,536000.0
2010-04-12 15:55:00,6.5,6.51,6.49,6.49,659200.0,4.4196,4.4264,4.4128,4.4128,659200.0
2010-04-13 09:30:00,6.78,6.86,6.75,6.85,2199200.0,4.6099,4.6643,4.5895,4.6575,2199200.0
2010-04-13 09:35:00,6.85,6.87,6.79,6.81,1456800.0,4.6575,4.6711,4.6167,4.6303,1456800.0
2010-04-13 09:40:00,6.8,6.81,6.75,6.78,884800.0,4.6235,4.6303,4.5895,4.6099,884800.0
2010-04-13 09:45:00,6.78,6.79,6.77,6.78,885600.0,4.6099,4.6167,4.6031,4.6099,885600.0
2010-04-13 09:50:00,6.78,6.8,6.75,6.77,708000.0,4.6099,4.6235,4.5895,4.6031,708000.0
2010-04-13 09:55:00,6.77,6.78,6.76,6.76,332000.0,4.6031,4.6099,4.5963,4.5963,332000.0
2010-04-13 10:00:00,6.76,6.79,6.75,6.79,639200.0,4.5963,4.6167,4.5895,4.6167,639200.0
2010-04-13 10:05:00,6.79,6.86,6.78,6.85,1162400.0,4.6167,4.6643,4.6099,4.6575,1162400.0
2010-04-13 10:10:00,6.85,6.86,6.82,6.83,730400.0,4.6575,4.6643,4.6371,4.6439,730400.0
2010-04-13 10:15:00,6.83,6.84,6.82,6.83,225600.0,4.6439,4.6507,4.6371,4.6439,225600.0
2010-04-13 10:20:00,6.83,6.84,6.77,6.79,390400.0,4.6439,4.6507,4.6031,4.6167,390400.0
2010-04-13 10:25:00,6.78,6.79,6.76,6.76,459200.0,4.6099,4.6167,4.5963,4.5963,459200.0
2010-04-13 10:30:00,6.76,6.77,6.72,6.74,921600.0,4.5963,4.6031,4.5691,4.5827,921600.0
2010-04-13 10:35:00,6.74,6.75,6.73,6.75,353600.0,4.5827,4.5895,4.5759,4.5895,353600.0
2010-04-13 10:40:00,6.75,6.75,6.73,6.73,368000.0,4.5895,4.5895,4.5759,4.5759,368000.0
2010-04-13 10:45:00,6.73,6.75,6.73,6.75,391200.0,4.5759,4.5895,4.5759,4.5895,391200.0
2010-04-13 10:50:00,6.75,6.78,6.75,6.77,348800.0,4.5895,4.6099,4.5895,4.6031,348800.0
2010-04-13 10:55:00,6.77,6.77,6.75,6.75,185600.0,4.6031,4.6031,4.5895,4.5895,185600.0
2010-04-13 11:00:00,6.75,6.76,6.75,6.76,147200.0,4.5895,4.5963,4.5895,4.5963,147200.0
2010-04-13 11:05:00,6.76,6.78,6.76,6.77,112800.0,4.5963,4.6099,4.5963,4.6031,112800.0
2010-04-13 11:10:00,6.77,6.8,6.77,6.78,163200.0,4.6031,4.6235,4.6031,4.6099,163200.0
2010-04-13 11:15:00,6.78,6.78,6.77,6.77,120800.0,4.6099,4.6099,4.6031,4.6031,120800.0
2010-04-13 11:20:00,6.77,6.78,6.76,6.77,134400.0,4.6031,4.6099,4.5963,4.6031,134400.0
2010-04-13 11:25:00,6.77,6.77,6.76,6.76,44000.0,4.6031,4.6031,4.5963,4.5963,44000.0
2010-04-13 11:30:00,6.76,6.76,6.75,6.75,200800.0,4.5963,4.5963,4.5895,4.5895,200800.0
2010-04-13 11:35:00,6.76,6.76,6.73,6.74,218400.0,4.5963,4.5963,4.5759,4.5827,218400.0
2010-04-13 11:40:00,6.73,6.74,6.72,6.72,177600.0,4.5759,4.5827,4.5691,4.5691,177600.0
2010-04-13 11:45:00,6.72,6.72,6.69,6.7,300000.0,4.5691,4.5691,4.5487,4.5555,300000.0
2010-04-13 11:50:00,6.7,6.7,6.68,6.68,148000.0,4.5555,4.5555,4.5419,4.5419,148000.0
2010-04-13 11:55:00,6.68,6.71,6.68,6.7,214400.0,4.5419,4.5623,4.5419,4.5555,214400.0
2010-04-13 12:00:00,6.7,6.7,6.68,6.69,153600.0,4.5555,4.5555,4.5419,4.5487,153600.0
2010-04-13 12:05:00,6.69,6.69,6.65,6.66,263200.0,4.5487,4.5487,4.5215,4.5283,263200.0
2010-04-13 12:10:00,6.66,6.67,6.65,6.67,149600.0,4.5283,4.5351,4.5215,4.5351,149600.0
2010-04-13 12:15:00,6.67,6.68,6.66,6.68,117600.0,4.5351,4.5419,4.5283,4.5419,117600.0
2010-04-13 12:20:00,6.68,6.68,6.65,6.67,175200.0,4.5419,4.5419,4.5215,4.5351,175200.0
2010-04-13 12:25:00,6.67,6.67,6.66,6.66,91200.0,4.5351,4.5351,4.5283,4.5283,91200.0
2010-04-13 12:30:00,6.66,6.67,6.66,6.67,56800.0,4.5283,4.5351,4.5283,4.5351,56800.0
2010-04-13 12:35:00,6.67,6.67,6.66,6.67,53600.0,4.5351,4.5351,4.5283,4.5351,53600.0
2010-04-13 12:40:00,6.67,6.67,6.66,6.67,39200.0,4.5351,4.5351,4.5283,4.5351,39200.0
2010-04-13 12:45:00,6.67,6.67,6.66,6.66,138400.0,4.5351,4.5351,4.5283,4.5283,138400.0
2010-04-13 12:50:00,6.66,6.67,6.66,6.66,97600.0,4.5283,4.5351,4.5283,4.5283,97600.0
2010-04-13 12:55:00,6.66,6.66,6.64,6.65,146400.0,4.5283,4.5283,4.5147,4.5215,146400.0
2010-04-13 13:00:00,6.65,6.66,6.65,6.65,131200.0,4.5215,4.5283,4.5215,4.5215,131200.0
2010-04-13 13:05:00,6.65,6.65,6.65,6.65,70400.0,4.5215,4.5215,4.5215,4.5215,70400.0
2010-04-13 13:10:00,6.65,6.66,6.65,6.65,190400.0,4.5215,4.5283,4.5215,4.5215,190400.0
2010-04-13 13:15:00,6.65,6.66,6.65,6.65,77600.0,4.5215,4.5283,4.5215,4.5215,77600.0
2010-04-13 13:20:00,6.65,6.65,6.63,6.64,109600.0,4.5215,4.5215,4.5079,4.5147,109600.0
2010-04-13 13:25:00,6.64,6.65,6.63,6.64,96000.0,4.5147,4.5215,4.5079,4.5147,96000.0
2010-04-13 13:30:00,6.64,6.64,6.63,6.64,54400.0,4.5147,4.5147,4.5079,4.5147,54400.0
2010-04-13 13:35:00,6.64,6.66,6.64,6.65,165600.0,4.5147,4.5283,4.5147,4.5215,165600.0
2010-04-13 13:40:00,6.66,6.66,6.64,6.64,128000.0,4.5283,4.5283,4.5147,4.5147,128000.0
2010-04-13 13:45:00,6.64,6.64,6.64,6.64,108000.0,4.5147,4.5147,4.5147,4.5147,108000.0
2010-04-13 13:50:00,6.64,6.64,6.64,6.64,79200.0,4.5147,4.5147,4.5147,4.5147,79200.0
2010-04-13 13:55:00,6.64,6.64,6.64,6.64,84800.0,4.5147,4.5147,4.5147,4.5147,84800.0
2010-04-13 14:00:00,6.64,6.64,6.64,6.64,148000.0,4.5147,4.5147,4.5147,4.5147,148000.0
2010-04-13 14:05:00,6.64,6.64,6.62,6.62,375200.0,4.5147,4.5147,4.5011,4.5011,375200.0
2010-04-13 14:10:00,6.62,6.63,6.62,6.63,85600.0,4.5011,4.5079,4.5011,4.5079,85600.0
2010-04-13 14:15:00,6.62,6.63,6.62,6.62,143200.0,4.5011,4.5079,4.5011,4.5011,143200.0
2010-04-13 14:20:00,6.62,6.62,6.61,6.62,165600.0,4.5011,4.5011,4.4943,4.5011,165600.0
2010-04-13 14:25:00,6.62,6.62,6.6,6.61,184800.0,4.5011,4.5011,4.4875,4.4943,184800.0
2010-04-13 14:30:00,6.6,6.6,6.6,6.6,207200.0,4.4875,4.4875,4.4875,4.4875,207200.0
2010-04-13 14:35:00,6.6,6.6,6.59,6.59,176800.0,4.4875,4.4875,4.4808,4.4808,176800.0
2010-04-13 14:40:00,6.59,6.6,6.58,6.58,170400.0,4.4808,4.4875,4.474,4.474,170400.0
2010-04-13 14:45:00,6.58,6.59,6.58,6.59,197600.0,4.474,4.4808,4.474,4.4808,197600.0
2010-04-13 14:50:00,6.59,6.6,6.58,6.58,264800.0,4.4808,4.4875,4.474,4.474,264800.0
2010-04-13 14:55:00,6.59,6.59,6.58,6.59,173600.0,4.4808,4.4808,4.474,4.4808,173600.0
2010-04-13 15:00:00,6.59,6.62,6.59,6.61,481600.0,4.4808,4.5011,4.4808,4.4943,481600.0
2010-04-13 15:05:00,6.61,6.61,6.59,6.59,235200.0,4.4943,4.4943,4.4808,4.4808,235200.0
2010-04-13 15:10:00,6.59,6.61,6.59,6.61,170400.0,4.4808,4.4943,4.4808,4.4943,170400.0
2010-04-13 15:15:00,6.61,6.63,6.6,6.63,546400.0,4.4943,4.5079,4.4875,4.5079,546400.0
2010-04-13 15:20:00,6.63,6.63,6.6,6.6,519200.0,4.5079,4.5079,4.4875,4.4875,519200.0
2010-04-13 15:25:00,6.6,6.62,6.6,6.62,196800.0,4.4875,4.5011,4.4875,4.5011,196800.0
2010-04-13 15:30:00,6.62,6.63,6.62,6.63,268000.0,4.5011,4.5079,4.5011,4.5079,268000.0
2010-04-13 15:35:00,6.63,6.63,6.62,6.62,220000.0,4.5079,4.5079,4.5011,4.5011,220000.0
2010-04-13 15:40:00,6.63,6.63,6.62,6.63,304000.0,4.5079,4.5079,4.5011,4.5079,304000.0
2010-04-13 15:45:00,6.63,6.63,6.62,6.62,540800.0,4.5079,4.5079,4.5011,4.5011,540800.0
2010-04-13 15:50:00,6.62,6.63,6.62,6.62,369600.0,4.5011,4.5079,4.5011,4.5011,369600.0
2010-04-13 15:55:00,6.62,6.63,6.61,6.63,810400.0,4.5011,4.5079,4.4943,4.5079,810400.0
2010-04-14 09:30:00,6.62,6.62,6.58,6.59,302400.0,4.5011,4.5011,4.474,4.4808,302400.0
2010-04-14 09:35:00,6.59,6.6,6.57,6.58,243200.0,4.4808,4.4875,4.4672,4.474,243200.0
2010-04-14 09:40:00,6.58,6.6,6.58,6.58,152800.0,4.474,4.4875,4.474,4.474,152800.0
2010-04-14 09:45:00,6.58,6.59,6.58,6.59,152800.0,4.474,4.4808,4.474,4.4808,152800.0
2010-04-14 09:50:00,6.59,6.59,6.57,6.58,128800.0,4.4808,4.4808,4.4672,4.474,128800.0
2010-04-14 09:55:00,6.58,6.59,6.58,6.59,240800.0,4.474,4.4808,4.474,4.4808,240800.0
2010-04-14 10:00:00,6.59,6.59,6.57,6.59,213600.0,4.4808,4.4808,4.4672,4.4808,213600.0
2010-04-14 10:05:00,6.59,6.59,6.58,6.59,99200.0,4.4808,4.4808,4.474,4.4808,99200.0
2010-04-14 10:10:00,6.59,6.59,6.57,6.58,181600.0,4.4808,4.4808,4.4672,4.474,181600.0
2010-04-14 10:15:00,6.58,6.58,6.56,6.57,191200.0,4.474,4.474,4.4604,4.4672,191200.0
2010-04-14 10:20:00,6.57,6.59,6.57,6.58,272800.0,4.4672,4.4808,4.4672,4.474,272800.0
2010-04-14 10:25:00,6.58,6.6,6.58,6.59,127200.0,4.474,4.4875,4.474,4.4808,127200.0
2010-04-14 10:30:00,6.6,6.6,6.58,6.58,110400.0,4.4875,4.4875,4.474,4.474,110400.0
2010-04-14 10:35:00,6.58,6.6,6.58,6.6,95200.0,4.474,4.4875,4.474,4.4875,95200.0
2010-04-14 10:40:00,6.6,6.61,6.6,6.61,96000.0,4.4875,4.4943,4.4875,4.4943,96000.0
2010-04-14 10:45:00,6.61,6.63,6.61,6.62,77600.0,4.4943,4.5079,4.4943,4.5011,77600.0
2010-04-14 10:50:00,6.62,6.63,6.62,6.63,123200.0,4.5011,4.5079,4.5011,4.5079,123200.0
2010-04-14 10:55:00,6.63,6.63,6.62,6.63,120800.0,4.5079,4.5079,4.5011,4.5079,120800.0
2010-04-14 11:00:00,6.63,6.64,6.6,6.6,173600.0,4.5079,4.5147,4.4875,4.4875,173600.0
2010-04-14 11:05:00,6.6,6.61,6.59,6.59,61600.0,4.4875,4.4943,4.4808,4.4808,61600.0
2010-04-14 11:10:00,6.59,6.6,6.58,6.59,252000.0,4.4808,4.4875,4.474,4.4808,252000.0
2010-04-14 11:15:00,6.59,6.59,6.58,6.59,145600.0,4.4808,4.4808,4.474,4.4808,145600.0
2010-04-14 11:20:00,6.59,6.59,6.58,6.59,61600.0,4.4808,4.4808,4.474,4.4808,61600.0
2010-04-14 11:25:00,6.59,6.59,6.58,6.58,100800.0,4.4808,4.4808,4.474,4.474,100800.0
2010-04-14 11:30:00,6.58,6.58,6.57,6.57,196000.0,4.474,4.474,4.4672,4.4672,196000.0
2010-04-14 11:35:00,6.57,6.58,6.56,6.57,290400.0,4.4672,4.474,4.4604,4.4672,290400.0
2010-04-14 11:40:00,6.57,6.57,6.56,6.57,157600.0,4.4672,4.4672,4.4604,4.4672,157600.0
2010-04-14 11:45:00,6.57,6.58,6.57,6.58,103200.0,4.4672,4.474,4.4672,4.474,103200.0
2010-04-14 11:50:00,6.58,6.59,6.58,6.59,40800.0,4.474,4.4808,4.474,4.4808,40800.0
2010-04-14 11:55:00,6.59,6.59,6.58,6.59,37600.0,4.4808,4.4808,4.474,4.4808,37600.0
2010-04-14 12:00:00,6.59,6.6,6.59,6.59,52800.0,4.4808,4.4875,4.4808,4.4808,52800.0
2010-04-14 12:05:00,6.6,6.6,6.59,6.59,128800.0,4.4875,4.4875,4.4808,4.4808,128800.0
2010-04-14 12:10:00,6.59,6.59,6.59,6.59,51200.0,4.4808,4.4808,4.4808,4.4808,51200.0
2010-04-14 12:15:00,6.59,6.59,6.58,6.59,154400.0,4.4808,4.4808,4.474,4.4808,154400.0
2010-04-14 12:20:00,6.59,6.59,6.58,6.58,64800.0,4.4808,4.4808,4.474,4.474,64800.0
2010-04-14 12:25:00,6.58,6.59,6.58,6.59,72800.0,4.474,4.4808,4.474,4.4808,72800.0
2010-04-14 12:30:00,6.59,6.6,6.59,6.59,163200.0,4.4808,4.4875,4.4808,4.4808,163200.0
2010-04-14 12:35:00,6.59,6.59,6.59,6.59,76800.0,4.4808,4.4808,4.4808,4.4808,76800.0
2010-04-14 12:40:00,6.59,6.59,6.59,6.59,58400.0,4.4808,4.4808,4.4808,4.4808,58400.0
2010-04-14 12:45:00,6.59,6.59,6.59,6.59,41600.0,4.4808,4.4808,4.4808,4.4808,41600.0
2010-04-14 12:50:00,6.59,6.59,6.58,6.58,86400.0,4.4808,4.4808,4.474,4.474,86400.0
2010-04-14 12:55:00,6.58,6.58,6.58,6.58,67200.0,4.474,4.474,4.474,4.474,67200.0
2010-04-14 13:00:00,6.58,6.58,6.58,6.58,70400.0,4.474,4.474,4.474,4.474,70400.0
2010-04-14 13:05:00,6.58,6.59,6.58,6.59,65600.0,4.474,4.4808,4.474,4.4808,65600.0
2010-04-14 13:10:00,6.58,6.59,6.58,6.59,72800.0,4.474,4.4808,4.474,4.4808,72800.0
2010-04-14 13:15:00,6.59,6.59,6.59,6.59,152800.0,4.4808,4.4808,4.4808,4.4808,152800.0
2010-04-14 13:20:00,6.59,6.6,6.59,6.59,72800.0,4.4808,4.4875,4.4808,4.4808,72800.0
2010-04-14 13:25:00,6.59,6.6,6.59,6.59,146400.0,4.4808,4.4875,4.4808,4.4808,146400.0
2010-04-14 13:30:00,6.59,6.6,6.59,6.59,100800.0,4.4808,4.4875,4.4808,4.4808,100800.0
2010-04-14 13:35:00,6.59,6.59,6.59,6.59,29600.0,4.4808,4.4808,4.4808,4.4808,29600.0
2010-04-14 13:40:00,6.59,6.59,6.57,6.57,164000.0,4.4808,4.4808,4.4672,4.4672,164000.0
2010-04-14 13:45:00,6.57,6.57,6.57,6.57,123200.0,4.4672,4.4672,4.4672,4.4672,123200.0
2010-04-14 13:50:00,6.57,6.57,6.56,6.57,58400.0,4.4672,4.4672,4.4604,4.4672,58400.0
2010-04-14 13:55:00,6.57,6.57,6.56,6.56,50400.0,4.4672,4.4672,4.4604,4.4604,50400.0
2010-04-14 14:00:00,6.56,6.57,6.56,6.57,57600.0,4.4604,4.4672,4.4604,4.4672,57600.0
2010-04-14 14:05:00,6.57,6.59,6.57,6.59,181600.0,4.4672,4.4808,4.4672,4.4808,181600.0
2010-04-14 14:10:00,6.59,6.6,6.59,6.6,258400.0,4.4808,4.4875,4.4808,4.4875,258400.0
2010-04-14 14:15:00,6.6,6.61,6.6,6.6,106400.0,4.4875,4.4943,4.4875,4.4875,106400.0
2010-04-14 14:20:00,6.6,6.61,6.6,6.61,177600.0,4.4875,4.4943,4.4875,4.4943,177600.0
2010-04-14 14:25:00,6.61,6.63,6.61,6.63,196000.0,4.4943,4.5079,4.4943,4.5079,196000.0
2010-04-14 14:30:00,6.62,6.63,6.62,6.63,200000.0,4.5011,4.5079,4.5011,4.5079,200000.0
2010-04-14 14:35:00,6.63,6.64,6.63,6.63,163200.0,4.5079,4.5147,4.5079,4.5079,163200.0
2010-04-14 14:40:00,6.63,6.64,6.63,6.64,104000.0,4.5079,4.5147,4.5079,4.5147,104000.0
2010-04-14 14:45:00,6.64,6.64,6.63,6.63,173600.0,4.5147,4.5147,4.5079,4.5079,173600.0
2010-04-14 14:50:00,6.63,6.63,6.63,6.63,154400.0,4.5079,4.5079,4.5079,4.5079,154400.0
2010-04-14 14:55:00,6.63,6.63,6.63,6.63,88000.0,4.5079,4.5079,4.5079,4.5079,88000.0
2010-04-14 15:00:00,6.63,6.63,6.63,6.63,104800.0,4.5079,4.5079,4.5079,4.5079,104800.0
2010-04-14 15:05:00,6.63,6.64,6.63,6.64,108000.0,4.5079,4.5147,4.5079,4.5147,108000.0
2010-04-14 15:10:00,6.64,6.64,6.63,6.63,120000.0,4.5147,4.5147,4.5079,4.5079,120000.0
2010-04-14 15:15:00,6.63,6.64,6.63,6.64,296800.0,4.5079,4.5147,4.5079,4.5147,296800.0
2010-04-14 15:20:00,6.64,6.65,6.64,6.65,152800.0,4.5147,4.5215,4.5147,4.5215,152800.0
2010-04-14 15:25:00,6.65,6.65,6.64,6.65,159200.0,4.5215,4.5215,4.5147,4.5215,159200.0
2010-04-14 15:30:00,6.65,6.66,6.65,6.65,296800.0,4.5215,4.5283,4.5215,4.5215,296800.0
2010-04-14 15:35:00,6.65,6.66,6.65,6.66,329600.0,4.5215,4.5283,4.5215,4.5283,329600.0
2010-04-14 15:40:00,6.66,6.67,6.65,6.67,136000.0,4.5283,4.5351,4.5215,4.5351,136000.0
2010-04-14 15:45:00,6.67,6.67,6.66,6.67,132800.0,4.5351,4.5351,4.5283,4.5351,132800.0
2010-04-14 15:50:00,6.67,6.68,6.67,6.67,428800.0,4.5351,4.5419,4.5351,4.5351,428800.0
2010-04-14 15:55:00,6.67,6.68,6.67,6.68,348000.0,4.5351,4.5419,4.5351,4.5419,348000.0
2010-04-15 09:30:00,6.66,6.68,6.66,6.68,177600.0,4.5283,4.5419,4.5283,4.5419,177600.0
2010-04-15 09:35:00,6.67,6.68,6.64,6.67,385600.0,4.5351,4.5419,4.5147,4.5351,385600.0
2010-04-15 09:40:00,6.67,6.72,6.67,6.71,220000.0,4.5351,4.5691,4.5351,4.5623,220000.0
2010-04-15 09:45:00,6.72,6.73,6.71,6.73,193600.0,4.5691,4.5759,4.5623,4.5759,193600.0
2010-04-15 09:50:00,6.74,6.74,6.72,6.72,187200.0,4.5827,4.5827,4.5691,4.5691,187200.0
2010-04-15 09:55:00,6.72,6.74,6.72,6.74,166400.0,4.5691,4.5827,4.5691,4.5827,166400.0
2010-04-15 10:00:00,6.74,6.76,6.74,6.76,212000.0,4.5827,4.5963,4.5827,4.5963,212000.0
2010-04-15 10:05:00,6.76,6.79,6.76,6.79,287200.0,4.5963,4.6167,4.5963,4.6167,287200.0
2010-04-15 10:10:00,6.79,6.79,6.78,6.79,245600.0,4.6167,4.6167,4.6099,4.6167,245600.0
2010-04-15 10:15:00,6.79,6.85,6.79,6.84,752000.0,4.6167,4.6575,4.6167,4.6507,752000.0
2010-04-15 10:20:00,6.84,6.89,6.84,6.89,1504800.0,4.6507,4.6847,4.6507,4.6847,1504800.0
2010-04-15 10:25:00,6.89,6.89,6.87,6.87,469600.0,4.6847,4.6847,4.6711,4.6711,469600.0
2010-04-15 10:30:00,6.87,6.88,6.86,6.86,338400.0,4.6711,4.6779,4.6643,4.6643,338400.0
2010-04-15 10:35:00,6.86,6.86,6.83,6.84,639200.0,4.6643,4.6643,4.6439,4.6507,639200.0
2010-04-15 10:40:00,6.84,6.86,6.83,6.85,156000.0,4.6507,4.6643,4.6439,4.6575,156000.0
2010-04-15 10:45:00,6.85,6.87,6.85,6.87,156800.0,4.6575,4.6711,4.6575,4.6711,156800.0
2010-04-15 10:50:00,6.87,6.87,6.86,6.87,159200.0,4.6711,4.6711,4.6643,4.6711,159200.0
2010-04-15 10:55:00,6.87,6.87,6.87,6.87,164800.0,4.6711,4.6711,4.6711,4.6711,164800.0
2010-04-15 11:00:00,6.86,6.87,6.86,6.86,123200.0,4.6643,4.6711,4.6643,4.6643,123200.0
2010-04-15 11:05:00,6.86,6.88,6.86,6.88,458400.0,4.6643,4.6779,4.6643,4.6779,458400.0
2010-04-15 11:10:00,6.88,6.88,6.87,6.88,885600.0,4.6779,4.6779,4.6711,4.6779,885600.0
2010-04-15 11:15:00,6.88,6.88,6.87,6.87,222400.0,4.6779,4.6779,4.6711,4.6711,222400.0
2010-04-15 11:20:00,6.87,6.88,6.87,6.88,167200.0,4.6711,4.6779,4.6711,4.6779,167200.0
2010-04-15 11:25:00,6.87,6.88,6.87,6.87,224000.0,4.6711,4.6779,4.6711,4.6711,224000.0
2010-04-15 11:30:00,6.87,6.88,6.87,6.87,106400.0,4.6711,4.6779,4.6711,4.6711,106400.0
2010-04-15 11:35:00,6.87,6.88,6.87,6.88,208800.0,4.6711,4.6779,4.6711,4.6779,208800.0
2010-04-15 11:40:00,6.88,6.88,6.87,6.88,160000.0,4.6779,4.6779,4.6711,4.6779,160000.0
2010-04-15 11:45:00,6.88,6.89,6.87,6.88,196000.0,4.6779,4.6847,4.6711,4.6779,196000.0
2010-04-15 11:50:00,6.89,6.9,6.88,6.89,291200.0,4.6847,4.6915,4.6779,4.6847,291200.0
2010-04-15 11:55:00,6.89,6.89,6.86,6.86,242400.0,4.6847,4.6847,4.6643,4.6643,242400.0
2010-04-15 12:00:00,6.86,6.87,6.86,6.87,129600.0,4.6643,4.6711,4.6643,4.6711,129600.0
2010-04-15 12:05:00,6.87,6.87,6.86,6.86,107200.0,4.6711,4.6711,4.6643,4.6643,107200.0
2010-04-15 12:10:00,6.86,6.87,6.86,6.87,74400.0,4.6643,4.6711,4.6643,4.6711,74400.0
2010-04-15 12:15:00,6.87,6.88,6.87,6.87,269600.0,4.6711,4.6779,4.6711,4.6711,269600.0
2010-04-15 12:20:00,6.87,6.87,6.86,6.86,130400.0,4.6711,4.6711,4.6643,4.6643,130400.0
2010-04-15 12:25:00,6.86,6.87,6.86,6.87,72800.0,4.6643,4.6711,4.6643,4.6711,72800.0
2010-04-15 12:30:00,6.87,6.87,6.87,6.87,105600.0,4.6711,4.6711,4.6711,4.6711,105600.0
2010-04-15 12:35:00,6.87,6.88,6.87,6.88,166400.0,4.6711,4.6779,4.6711,4.6779,166400.0
2010-04-15 12:40:00,6.87,6.88,6.87,6.88,260000.0,4.6711,4.6779,4.6711,4.6779,260000.0
2010-04-15 12:45:00,6.88,6.88,6.87,6.88,217600.0,4.6779,4.6779,4.6711,4.6779,217600.0
2010-04-15 12:50:00,6.87,6.88,6.87,6.88,76800.0,4.6711,4.6779,4.6711,4.6779,76800.0
2010-04-15 12:55:00,6.88,6.88,6.88,6.88,80000.0,4.6779,4.6779,4.6779,4.6779,80000.0
2010-04-15 13:00:00,6.88,6.88,6.87,6.87,228000.0,4.6779,4.6779,4.6711,4.6711,228000.0
2010-04-15 13:05:00,6.88,6.88,6.87,6.87,144800.0,4.6779,4.6779,4.6711,4.6711,144800.0
2010-04-15 13:10:00,6.87,6.88,6.87,6.88,188000.0,4.6711,4.6779,4.6711,4.6779,188000.0
2010-04-15 13:15:00,6.88,6.88,6.87,6.88,153600.0,4.6779,4.6779,4.6711,4.6779,153600.0
2010-04-15 13:20:00,6.88,6.88,6.87,6.88,184800.0,4.6779,4.6779,4.6711,4.6779,184800.0
2010-04-15 13:25:00,6.88,6.88,6.88,6.88,224000.0,4.6779,4.6779,4.6779,4.6779,224000.0
2010-04-15 13:30:00,6.88,6.88,6.88,6.88,233600.0,4.6779,4.6779,4.6779,4.6779,233600.0
2010-04-15 13:35:00,6.88,6.88,6.88,6.88,69600.0,4.6779,4.6779,4.6779,4.6779,69600.0
2010-04-15 13:40:00,6.88,6.88,6.87,6.88,87200.0,4.6779,4.6779,4.6711,4.6779,87200.0
2010-04-15 13:45:00,6.88,6.88,6.87,6.88,154400.0,4.6779,4.6779,4.6711,4.6779,154400.0
2010-04-15 13:50:00,6.88,6.88,6.87,6.88,246400.0,4.6779,4.6779,4.6711,4.6779,246400.0
2010-04-15 13:55:00,6.88,6.88,6.88,6.88,63200.0,4.6779,4.6779,4.6779,4.6779,63200.0
2010-04-15 14:00:00,6.88,6.88,6.88,6.88,132800.0,4.6779,4.6779,4.6779,4.6779,132800.0
2010-04-15 14:05:00,6.88,6.88,6.88,6.88,148800.0,4.6779,4.6779,4.6779,4.6779,148800.0
2010-04-15 14:10:00,6.88,6.88,6.87,6.87,150400.0,4.6779,4.6779,4.6711,4.6711,150400.0
2010-04-15 14:15:00,6.87,6.87,6.87,6.87,141600.0,4.6711,4.6711,4.6711,4.6711,141600.0
2010-04-15 14:20:00,6.87,6.87,6.87,6.87,184000.0,4.6711,4.6711,4.6711,4.6711,184000.0
2010-04-15 14:25:00,6.87,6.87,6.87,6.87,116800.0,4.6711,4.6711,4.6711,4.6711,116800.0
2010-04-15 14:30:00,6.87,6.87,6.87,6.87,163200.0,4.6711,4.6711,4.6711,4.6711,163200.0
2010-04-15 14:35:00,6.87,6.87,6.87,6.87,121600.0,4.6711,4.6711,4.6711,4.6711,121600.0
2010-04-15 14:40:00,6.87,6.87,6.86,6.87,415200.0,4.6711,4.6711,4.6643,4.6711,415200.0
2010-04-15 14:45:00,6.87,6.87,6.87,6.87,164800.0,4.6711,4.6711,4.6711,4.6711,164800.0
2010-04-15 14:50:00,6.87,6.88,6.87,6.87,416800.0,4.6711,4.6779,4.6711,4.6711,416800.0
2010-04-15 14:55:00,6.87,6.88,6.87,6.88,105600.0,4.6711,4.6779,4.6711,4.6779,105600.0
2010-04-15 15:00:00,6.88,6.88,6.86,6.87,256000.0,4.6779,4.6779,4.6643,4.6711,256000.0
2010-04-15 15:05:00,6.87,6.88,6.87,6.87,188000.0,4.6711,4.6779,4.6711,4.6711,188000.0
2010-04-15 15:10:00,6.87,6.88,6.87,6.88,292800.0,4.6711,4.6779,4.6711,4.6779,292800.0
2010-04-15 15:15:00,6.88,6.89,6.88,6.89,206400.0,4.6779,4.6847,4.6779,4.6847,206400.0
2010-04-15 15:20:00,6.89,6.9,6.88,6.89,590400.0,4.6847,4.6915,4.6779,4.6847,590400.0
2010-04-15 15:25:00,6.89,6.89,6.88,6.88,618400.0,4.6847,4.6847,4.6779,4.6779,618400.0
2010-04-15 15:30:00,6.88,6.88,6.87,6.87,534400.0,4.6779,4.6779,4.6711,4.6711,534400.0
2010-04-15 15:35:00,6.88,6.88,6.87,6.88,1216000.0,4.6779,4.6779,4.6711,4.6779,1216000.0
2010-04-15 15:40:00,6.88,6.88,6.88,6.88,723200.0,4.6779,4.6779,4.6779,4.6779,723200.0
2010-04-15 15:45:00,6.88,6.88,6.87,6.88,411200.0,4.6779,4.6779,4.6711,4.6779,411200.0
2010-04-15 15:50:00,6.88,6.88,6.87,6.88,728000.0,4.6779,4.6779,4.6711,4.6779,728000.0
2010-04-15 15:55:00,6.88,6.88,6.87,6.88,1002400.0,4.6779,4.6779,4.6711,4.6779,1002400.0
2010-04-16 09:30:00,6.86,6.87,6.83,6.84,1364000.0,4.6643,4.6711,4.6439,4.6507,1364000.0
2010-04-16 09:35:00,6.84,6.87,6.84,6.87,61600.0,4.6507,4.6711,4.6507,4.6711,61600.0
2010-04-16 09:40:00,6.87,6.87,6.84,6.84,55200.0,4.6711,4.6711,4.6507,4.6507,55200.0
2010-04-16 09:45:00,6.84,6.87,6.84,6.85,151200.0,4.6507,4.6711,4.6507,4.6575,151200.0
2010-04-16 09:50:00,6.85,6.86,6.84,6.84,196800.0,4.6575,4.6643,4.6507,4.6507,196800.0
2010-04-16 09:55:00,6.84,6.86,6.83,6.84,208000.0,4.6507,4.6643,4.6439,4.6507,208000.0
2010-04-16 10:00:00,6.83,6.86,6.83,6.83,169600.0,4.6439,4.6643,4.6439,4.6439,169600.0
2010-04-16 10:05:00,6.84,6.85,6.84,6.84,300000.0,4.6507,4.6575,4.6507,4.6507,300000.0
2010-04-16 10:10:00,6.84,6.87,6.84,6.87,184000.0,4.6507,4.6711,4.6507,4.6711,184000.0
2010-04-16 10:15:00,6.87,6.89,6.87,6.89,186400.0,4.6711,4.6847,4.6711,4.6847,186400.0
2010-04-16 10:20:00,6.89,6.89,6.87,6.88,213600.0,4.6847,4.6847,4.6711,4.6779,213600.0
2010-04-16 10:25:00,6.88,6.89,6.88,6.88,158400.0,4.6779,4.6847,4.6779,4.6779,158400.0
2010-04-16 10:30:00,6.88,6.89,6.88,6.88,80800.0,4.6779,4.6847,4.6779,4.6779,80800.0
2010-04-16 10:35:00,6.88,6.88,6.85,6.87,412800.0,4.6779,4.6779,4.6575,4.6711,412800.0
2010-04-16 10:40:00,6.86,6.9,6.86,6.88,182400.0,4.6643,4.6915,4.6643,4.6779,182400.0
2010-04-16 10:45:00,6.88,6.88,6.86,6.87,157600.0,4.6779,4.6779,4.6643,4.6711,157600.0
2010-04-16 10:50:00,6.87,6.89,6.86,6.86,154400.0,4.6711,4.6847,4.6643,4.6643,154400.0
2010-04-16 10:55:00,6.86,6.88,6.86,6.87,200800.0,4.6643,4.6779,4.6643,4.6711,200800.0
2010-04-16 11:00:00,6.88,6.88,6.87,6.87,248800.0,4.6779,4.6779,4.6711,4.6711,248800.0
2010-04-16 11:05:00,6.87,6.88,6.86,6.87,126400.0,4.6711,4.6779,4.6643,4.6711,126400.0
2010-04-16 11:10:00,6.86,6.86,6.85,6.85,537600.0,4.6643,4.6643,4.6575,4.6575,537600.0
2010-04-16 11:15:00,6.86,6.86,6.83,6.83,307200.0,4.6643,4.6643,4.6439,4.6439,307200.0
2010-04-16 11:20:00,6.83,6.85,6.83,6.85,153600.0,4.6439,4.6575,4.6439,4.6575,153600.0
2010-04-16 11:25:00,6.85,6.86,6.82,6.83,267200.0,4.6575,4.6643,4.6371,4.6439,267200.0
2010-04-16 11:30:00,6.83,6.83,6.82,6.82,162400.0,4.6439,4.6439,4.6371,4.6371,162400.0
2010-04-16 11:35:00,6.82,6.83,6.82,6.83,235200.0,4.6371,4.6439,4.6371,4.6439,235200.0
2010-04-16 11:40:00,6.82,6.84,6.82,6.82,51200.0,4.6371,4.6507,4.6371,4.6371,51200.0
2010-04-16 11:45:00,6.82,6.82,6.81,6.81,126400.0,4.6371,4.6371,4.6303,4.6303,126400.0
2010-04-16 11:50:00,6.81,6.81,6.79,6.81,89600.0,4.6303,4.6303,4.6167,4.6303,89600.0
2010-04-16 11:55:00,6.8,6.81,6.8,6.8,113600.0,4.6235,4.6303,4.6235,4.6235,113600.0
2010-04-16 12:00:00,6.8,6.8,6.78,6.79,85600.0,4.6235,4.6235,4.6099,4.6167,85600.0
2010-04-16 12:05:00,6.79,6.79,6.77,6.78,184000.0,4.6167,4.6167,4.6031,4.6099,184000.0
2010-04-16 12:10:00,6.78,6.78,6.77,6.77,57600.0,4.6099,4.6099,4.6031,4.6031,57600.0
2010-04-16 12:15:00,6.77,6.77,6.76,6.77,50400.0,4.6031,4.6031,4.5963,4.6031,50400.0
2010-04-16 12:20:00,6.76,6.77,6.76,6.77,49600.0,4.5963,4.6031,4.5963,4.6031,49600.0
2010-04-16 12:25:00,6.77,6.77,6.76,6.76,108800.0,4.6031,4.6031,4.5963,4.5963,108800.0
2010-04-16 12:30:00,6.76,6.77,6.76,6.77,163200.0,4.5963,4.6031,4.5963,4.6031,163200.0
2010-04-16 12:35:00,6.77,6.77,6.75,6.75,137600.0,4.6031,4.6031,4.5895,4.5895,137600.0
2010-04-16 12:40:00,6.75,6.77,6.75,6.77,66400.0,4.5895,4.6031,4.5895,4.6031,66400.0
2010-04-16 12:45:00,6.77,6.79,6.77,6.79,120000.0,4.6031,4.6167,4.6031,4.6167,120000.0
2010-04-16 12:50:00,6.79,6.79,6.78,6.79,52800.0,4.6167,4.6167,4.6099,4.6167,52800.0
2010-04-16 12:55:00,6.79,6.8,6.79,6.8,64800.0,4.6167,4.6235,4.6167,4.6235,64800.0
2010-04-16 13:00:00,6.79,6.8,6.78,6.79,80800.0,4.6167,4.6235,4.6099,4.6167,80800.0
2010-04-16 13:05:00,6.79,6.79,6.79,6.79,65600.0,4.6167,4.6167,4.6167,4.6167,65600.0
2010-04-16 13:10:00,6.79,6.79,6.79,6.79,70400.0,4.6167,4.6167,4.6167,4.6167,70400.0
2010-04-16 13:15:00,6.78,6.79,6.78,6.78,29600.0,4.6099,4.6167,4.6099,4.6099,29600.0
2010-04-16 13:20:00,6.78,6.78,6.78,6.78,77600.0,4.6099,4.6099,4.6099,4.6099,77600.0
2010-04-16 13:25:00,6.78,6.79,6.78,6.78,88800.0,4.6099,4.6167,4.6099,4.6099,88800.0
2010-04-16 13:30:00,6.78,6.78,6.78,6.78,67200.0,4.6099,4.6099,4.6099,4.6099,67200.0
2010-04-16 13:35:00,6.78,6.78,6.78,6.78,87200.0,4.6099,4.6099,4.6099,4.6099,87200.0
2010-04-16 13:40:00,6.78,6.78,6.78,6.78,120000.0,4.6099,4.6099,4.6099,4.6099,120000.0
2010-04-16 13:45:00,6.78,6.78,6.77,6.78,115200.0,4.6099,4.6099,4.6031,4.6099,115200.0
2010-04-16 13:50:00,6.78,6.78,6.77,6.78,84800.0,4.6099,4.6099,4.6031,4.6099,84800.0
2010-04-16 13:55:00,6.78,6.78,6.77,6.78,70400.0,4.6099,4.6099,4.6031,4.6099,70400.0
2010-04-16 14:00:00,6.78,6.79,6.78,6.79,74400.0,4.6099,4.6167,4.6099,4.6167,74400.0
2010-04-16 14:05:00,6.78,6.8,6.78,6.8,74400.0,4.6099,4.6235,4.6099,4.6235,74400.0
2010-04-16 14:10:00,6.8,6.8,6.8,6.8,88000.0,4.6235,4.6235,4.6235,4.6235,88000.0
2010-04-16 14:15:00,6.8,6.8,6.8,6.8,101600.0,4.6235,4.6235,4.6235,4.6235,101600.0
2010-04-16 14:20:00,6.8,6.81,6.8,6.81,80800.0,4.6235,4.6303,4.6235,4.6303,80800.0
2010-04-16 14:25:00,6.81,6.81,6.8,6.81,137600.0,4.6303,4.6303,4.6235,4.6303,137600.0
2010-04-16 14:30:00,6.81,6.81,6.81,6.81,79200.0,4.6303,4.6303,4.6303,4.6303,79200.0
2010-04-16 14:35:00,6.81,6.81,6.81,6.81,96800.0,4.6303,4.6303,4.6303,4.6303,96800.0
2010-04-16 14:40:00,6.81,6.82,6.81,6.82,62400.0,4.6303,4.6371,4.6303,4.6371,62400.0
2010-04-16 14:45:00,6.81,6.81,6.81,6.81,36800.0,4.6303,4.6303,4.6303,4.6303,36800.0
2010-04-16 14:50:00,6.81,6.81,6.81,6.81,73600.0,4.6303,4.6303,4.6303,4.6303,73600.0
2010-04-16 14:55:00,6.81,6.81,6.8,6.8,75200.0,4.6303,4.6303,4.6235,4.6235,75200.0
2010-04-16 15:00:00,6.81,6.81,6.8,6.8,237600.0,4.6303,4.6303,4.6235,4.6235,237600.0
2010-04-16 15:05:00,6.8,6.81,6.8,6.8,140800.0,4.6235,4.6303,4.6235,4.6235,140800.0
2010-04-16 15:10:00,6.8,6.8,6.8,6.8,54400.0,4.6235,4.6235,4.6235,4.6235,54400.0
2010-04-16 15:15:00,6.8,6.81,6.8,6.81,152800.0,4.6235,4.6303,4.6235,4.6303,152800.0
2010-04-16 15:20:00,6.8,6.81,6.8,6.81,141600.0,4.6235,4.6303,4.6235,4.6303,141600.0
2010-04-16 15:25:00,6.81,6.81,6.8,6.8,232800.0,4.6303,4.6303,4.6235,4.6235,232800.0
2010-04-16 15:30:00,6.8,6.8,6.79,6.79,260000.0,4.6235,4.6235,4.6167,4.6167,260000.0
2010-04-16 15:35:00,6.8,6.8,6.79,6.8,349600.0,4.6235,4.6235,4.6167,4.6235,349600.0
2010-04-16 15:40:00,6.8,6.81,6.8,6.81,292000.0,4.6235,4.6303,4.6235,4.6303,292000.0
2010-04-16 15:45:00,6.81,6.82,6.79,6.8,358400.0,4.6303,4.6371,4.6167,4.6235,358400.0
2010-04-16 15:50:00,6.8,6.8,6.79,6.79,392000.0,4.6235,4.6235,4.6167,4.6167,392000.0
2010-04-16 15:55:00,6.79,6.79,6.78,6.79,750400.0,4.6167,4.6167,4.6099,4.6167,750400.0
2010-04-19 09:30:00,6.78,6.8,6.74,6.77,273600.0,4.6099,4.6235,4.5827,4.6031,273600.0
2010-04-19 09:35:00,6.77,6.79,6.76,6.76,65600.0,4.6031,4.6167,4.5963,4.5963,65600.0
2010-04-19 09:40:00,6.76,6.77,6.75,6.77,50400.0,4.5963,4.6031,4.5895,4.6031,50400.0
2010-04-19 09:45:00,6.76,6.77,6.76,6.77,68800.0,4.5963,4.6031,4.5963,4.6031,68800.0
2010-04-19 09:50:00,6.77,6.78,6.76,6.78,87200.0,4.6031,4.6099,4.5963,4.6099,87200.0
2010-04-19 09:55:00,6.78,6.8,6.76,6.77,71200.0,4.6099,4.6235,4.5963,4.6031,71200.0
2010-04-19 10:00:00,6.77,6.78,6.77,6.78,78400.0,4.6031,4.6099,4.6031,4.6099,78400.0
2010-04-19 10:05:00,6.77,6.79,6.77,6.79,65600.0,4.6031,4.6167,4.6031,4.6167,65600.0
2010-04-19 10:10:00,6.79,6.79,6.78,6.79,77600.0,4.6167,4.6167,4.6099,4.6167,77600.0
2010-04-19 10:15:00,6.79,6.8,6.79,6.8,137600.0,4.6167,4.6235,4.6167,4.6235,137600.0
2010-04-19 10:20:00,6.8,6.8,6.79,6.79,96000.0,4.6235,4.6235,4.6167,4.6167,96000.0
2010-04-19 10:25:00,6.79,6.79,6.78,6.78,82400.0,4.6167,4.6167,4.6099,4.6099,82400.0
2010-04-19 10:30:00,6.78,6.79,6.78,6.78,90400.0,4.6099,4.6167,4.6099,4.6099,90400.0
2010-04-19 10:35:00,6.78,6.78,6.77,6.78,72800.0,4.6099,4.6099,4.6031,4.6099,72800.0
2010-04-19 10:40:00,6.78,6.79,6.77,6.78,97600.0,4.6099,4.6167,4.6031,4.6099,97600.0
2010-04-19 10:45:00,6.78,6.78,6.76,6.76,144000.0,4.6099,4.6099,4.5963,4.5963,144000.0
2010-04-19 10:50:00,6.76,6.76,6.75,6.75,276800.0,4.5963,4.5963,4.5895,4.5895,276800.0
2010-04-19 10:55:00,6.75,6.76,6.75,6.75,176000.0,4.5895,4.5963,4.5895,4.5895,176000.0
2010-04-19 11:00:00,6.76,6.76,6.74,6.74,185600.0,4.5963,4.5963,4.5827,4.5827,185600.0
2010-04-19 11:05:00,6.75,6.76,6.74,6.75,75200.0,4.5895,4.5963,4.5827,4.5895,75200.0
2010-04-19 11:10:00,6.75,6.76,6.73,6.74,196000.0,4.5895,4.5963,4.5759,4.5827,196000.0
2010-04-19 11:15:00,6.74,6.76,6.74,6.75,141600.0,4.5827,4.5963,4.5827,4.5895,141600.0
2010-04-19 11:20:00,6.75,6.76,6.74,6.76,152000.0,4.5895,4.5963,4.5827,4.5963,152000.0
2010-04-19 11:25:00,6.75,6.76,6.74,6.75,80800.0,4.5895,4.5963,4.5827,4.5895,80800.0
2010-04-19 11:30:00,6.74,6.75,6.74,6.75,83200.0,4.5827,4.5895,4.5827,4.5895,83200.0
2010-04-19 11:35:00,6.75,6.75,6.74,6.75,67200.0,4.5895,4.5895,4.5827,4.5895,67200.0
2010-04-19 11:40:00,6.75,6.75,6.74,6.74,72800.0,4.5895,4.5895,4.5827,4.5827,72800.0
2010-04-19 11:45:00,6.74,6.74,6.73,6.74,82400.0,4.5827,4.5827,4.5759,4.5827,82400.0
2010-04-19 11:50:00,6.74,6.74,6.72,6.73,88000.0,4.5827,4.5827,4.5691,4.5759,88000.0
2010-04-19 11:55:00,6.73,6.73,6.71,6.72,106400.0,4.5759,4.5759,4.5623,4.5691,106400.0
2010-04-19 12:00:00,6.72,6.73,6.72,6.73,88800.0,4.5691,4.5759,4.5691,4.5759,88800.0
2010-04-19 12:05:00,6.72,6.73,6.72,6.72,91200.0,4.5691,4.5759,4.5691,4.5691,91200.0
2010-04-19 12:10:00,6.72,6.73,6.71,6.71,92800.0,4.5691,4.5759,4.5623,4.5623,92800.0
2010-04-19 12:15:00,6.71,6.72,6.71,6.72,69600.0,4.5623,4.5691,4.5623,4.5691,69600.0
2010-04-19 12:20:00,6.72,6.74,6.72,6.74,54400.0,4.5691,4.5827,4.5691,4.5827,54400.0
2010-04-19 12:25:00,6.74,6.74,6.73,6.73,48800.0,4.5827,4.5827,4.5759,4.5759,48800.0
2010-04-19 12:30:00,6.74,6.74,6.73,6.73,48000.0,4.5827,4.5827,4.5759,4.5759,48000.0
2010-04-19 12:35:00,6.73,6.74,6.73,6.74,56800.0,4.5759,4.5827,4.5759,4.5827,56800.0
2010-04-19 12:40:00,6.74,6.74,6.74,6.74,64800.0,4.5827,4.5827,4.5827,4.5827,64800.0
2010-04-19 12:45:00,6.74,6.76,6.74,6.75,58400.0,4.5827,4.5963,4.5827,4.5895,58400.0
2010-04-19 12:50:00,6.75,6.75,6.74,6.75,38400.0,4.5895,4.5895,4.5827,4.5895,38400.0
2010-04-19 12:55:00,6.75,6.75,6.75,6.75,51200.0,4.5895,4.5895,4.5895,4.5895,51200.0
2010-04-19 13:00:00,6.75,6.76,6.74,6.75,205600.0,4.5895,4.5963,4.5827,4.5895,205600.0
2010-04-19 13:05:00,6.75,6.75,6.74,6.74,53600.0,4.5895,4.5895,4.5827,4.5827,53600.0
2010-04-19 13:10:00,6.75,6.75,6.74,6.75,39200.0,4.5895,4.5895,4.5827,4.5895,39200.0
2010-04-19 13:15:00,6.75,6.75,6.74,6.75,24000.0,4.5895,4.5895,4.5827,4.5895,24000.0
2010-04-19 13:20:00,6.75,6.76,6.75,6.76,52000.0,4.5895,4.5963,4.5895,4.5963,52000.0
2010-04-19 13:25:00,6.76,6.76,6.75,6.75,57600.0,4.5963,4.5963,4.5895,4.5895,57600.0
2010-04-19 13:30:00,6.76,6.76,6.75,6.75,40000.0,4.5963,4.5963,4.5895,4.5895,40000.0
2010-04-19 13:35:00,6.75,6.76,6.74,6.75,60000.0,4.5895,4.5963,4.5827,4.5895,60000.0
2010-04-19 13:40:00,6.75,6.76,6.75,6.76,60800.0,4.5895,4.5963,4.5895,4.5963,60800.0
2010-04-19 13:45:00,6.76,6.76,6.75,6.75,28000.0,4.5963,4.5963,4.5895,4.5895,28000.0
2010-04-19 13:50:00,6.75,6.76,6.75,6.75,127200.0,4.5895,4.5963,4.5895,4.5895,127200.0
2010-04-19 13:55:00,6.75,6.77,6.75,6.76,196000.0,4.5895,4.6031,4.5895,4.5963,196000.0
2010-04-19 14:00:00,6.76,6.77,6.76,6.77,170400.0,4.5963,4.6031,4.5963,4.6031,170400.0
2010-04-19 14:05:00,6.77,6.78,6.77,6.77,124000.0,4.6031,4.6099,4.6031,4.6031,124000.0
2010-04-19 14:10:00,6.77,6.79,6.77,6.78,112000.0,4.6031,4.6167,4.6031,4.6099,112000.0
2010-04-19 14:15:00,6.78,6.81,6.78,6.8,152000.0,4.6099,4.6303,4.6099,4.6235,152000.0
2010-04-19 14:20:00,6.8,6.8,6.79,6.79,159200.0,4.6235,4.6235,4.6167,4.6167,159200.0
2010-04-19 14:25:00,6.79,6.81,6.79,6.81,104000.0,4.6167,4.6303,4.6167,4.6303,104000.0
2010-04-19 14:30:00,6.8,6.81,6.8,6.81,122400.0,4.6235,4.6303,4.6235,4.6303,122400.0
2010-04-19 14:35:00,6.81,6.81,6.8,6.81,109600.0,4.6303,4.6303,4.6235,4.6303,109600.0
2010-04-19 14:40:00,6.81,6.82,6.81,6.81,110400.0,4.6303,4.6371,4.6303,4.6303,110400.0
2010-04-19 14:45:00,6.81,6.81,6.81,6.81,138400.0,4.6303,4.6303,4.6303,4.6303,138400.0
2010-04-19 14:50:00,6.81,6.81,6.8,6.81,158400.0,4.6303,4.6303,4.6235,4.6303,158400.0
2010-04-19 14:55:00,6.81,6.83,6.81,6.82,154400.0,4.6303,4.6439,4.6303,4.6371,154400.0
2010-04-19 15:00:00,6.82,6.84,6.82,6.83,246400.0,4.6371,4.6507,4.6371,4.6439,246400.0
2010-04-19 15:05:00,6.83,6.83,6.83,6.83,189600.0,4.6439,4.6439,4.6439,4.6439,189600.0
2010-04-19 15:10:00,6.83,6.84,6.83,6.84,146400.0,4.6439,4.6507,4.6439,4.6507,146400.0
2010-04-19 15:15:00,6.84,6.84,6.83,6.83,232800.0,4.6507,4.6507,4.6439,4.6439,232800.0
2010-04-19 15:20:00,6.83,6.83,6.82,6.83,147200.0,4.6439,4.6439,4.6371,4.6439,147200.0
2010-04-19 15:25:00,6.83,6.83,6.83,6.83,148800.0,4.6439,4.6439,4.6439,4.6439,148800.0
2010-04-19 15:30:00,6.83,6.84,6.83,6.84,311200.0,4.6439,4.6507,4.6439,4.6507,311200.0
2010-04-19 15:35:00,6.84,6.84,6.83,6.83,280800.0,4.6507,4.6507,4.6439,4.6439,280800.0
2010-04-19 15:40:00,6.83,6.84,6.83,6.83,294400.0,4.6439,4.6507,4.6439,4.6439,294400.0
2010-04-19 15:45:00,6.83,6.85,6.83,6.85,375200.0,4.6439,4.6575,4.6439,4.6575,375200.0
2010-04-19 15:50:00,6.85,6.86,6.84,6.86,466400.0,4.6575,4.6643,4.6507,4.6643,466400.0
2010-04-19 15:55:00,6.86,6.87,6.85,6.86,716000.0,4.6643,4.6711,4.6575,4.6643,716000.0
2010-04-20 09:30:00,6.87,6.88,6.83,6.83,257600.0,4.6711,4.6779,4.6439,4.6439,257600.0
2010-04-20 09:35:00,6.83,6.84,6.81,6.82,520800.0,4.6439,4.6507,4.6303,4.6371,520800.0
2010-04-20 09:40:00,6.82,6.82,6.81,6.81,212800.0,4.6371,4.6371,4.6303,4.6303,212800.0
2010-04-20 09:45:00,6.81,6.81,6.79,6.8,714400.0,4.6303,4.6303,4.6167,4.6235,714400.0
2010-04-20 09:50:00,6.8,6.8,6.79,6.8,223200.0,4.6235,4.6235,4.6167,4.6235,223200.0
2010-04-20 09:55:00,6.8,6.81,6.79,6.79,295200.0,4.6235,4.6303,4.6167,4.6167,295200.0
2010-04-20 10:00:00,6.79,6.8,6.77,6.77,306400.0,4.6167,4.6235,4.6031,4.6031,306400.0
2010-04-20 10:05:00,6.77,6.77,6.74,6.74,358400.0,4.6031,4.6031,4.5827,4.5827,358400.0
2010-04-20 10:10:00,6.74,6.76,6.74,6.75,210400.0,4.5827,4.5963,4.5827,4.5895,210400.0
2010-04-20 10:15:00,6.75,6.76,6.74,6.75,360000.0,4.5895,4.5963,4.5827,4.5895,360000.0
2010-04-20 10:20:00,6.75,6.75,6.73,6.74,143200.0,4.5895,4.5895,4.5759,4.5827,143200.0
2010-04-20 10:25:00,6.74,6.74,6.73,6.73,268000.0,4.5827,4.5827,4.5759,4.5759,268000.0
2010-04-20 10:30:00,6.73,6.74,6.73,6.74,275200.0,4.5759,4.5827,4.5759,4.5827,275200.0
2010-04-20 10:35:00,6.74,6.74,6.73,6.74,190400.0,4.5827,4.5827,4.5759,4.5827,190400.0
2010-04-20 10:40:00,6.74,6.75,6.74,6.75,204800.0,4.5827,4.5895,4.5827,4.5895,204800.0
2010-04-20 10:45:00,6.75,6.75,6.74,6.75,148000.0,4.5895,4.5895,4.5827,4.5895,148000.0
2010-04-20 10:50:00,6.75,6.75,6.75,6.75,135200.0,4.5895,4.5895,4.5895,4.5895,135200.0
2010-04-20 10:55:00,6.75,6.75,6.74,6.74,96000.0,4.5895,4.5895,4.5827,4.5827,96000.0
2010-04-20 11:00:00,6.74,6.76,6.74,6.76,153600.0,4.5827,4.5963,4.5827,4.5963,153600.0
2010-04-20 11:05:00,6.76,6.77,6.76,6.76,133600.0,4.5963,4.6031,4.5963,4.5963,133600.0
2010-04-20 11:10:00,6.76,6.77,6.76,6.76,96000.0,4.5963,4.6031,4.5963,4.5963,96000.0
2010-04-20 11:15:00,6.76,6.77,6.76,6.76,176000.0,4.5963,4.6031,4.5963,4.5963,176000.0
2010-04-20 11:20:00,6.76,6.76,6.75,6.76,220800.0,4.5963,4.5963,4.5895,4.5963,220800.0
2010-04-20 11:25:00,6.76,6.77,6.76,6.77,108800.0,4.5963,4.6031,4.5963,4.6031,108800.0
2010-04-20 11:30:00,6.77,6.77,6.76,6.77,179200.0,4.6031,4.6031,4.5963,4.6031,179200.0
2010-04-20 11:35:00,6.77,6.77,6.76,6.76,128000.0,4.6031,4.6031,4.5963,4.5963,128000.0
2010-04-20 11:40:00,6.76,6.77,6.76,6.77,64800.0,4.5963,4.6031,4.5963,4.6031,64800.0
2010-04-20 11:45:00,6.77,6.77,6.76,6.77,85600.0,4.6031,4.6031,4.5963,4.6031,85600.0
2010-04-20 11:50:00,6.76,6.77,6.76,6.77,164000.0,4.5963,4.6031,4.5963,4.6031,164000.0
2010-04-20 11:55:00,6.77,6.77,6.76,6.77,128000.0,4.6031,4.6031,4.5963,4.6031,128000.0
2010-04-20 12:00:00,6.77,6.77,6.77,6.77,74400.0,4.6031,4.6031,4.6031,4.6031,74400.0
2010-04-20 12:05:00,6.77,6.78,6.77,6.78,50400.0,4.6031,4.6099,4.6031,4.6099,50400.0
2010-04-20 12:10:00,6.78,6.79,6.78,6.78,82400.0,4.6099,4.6167,4.6099,4.6099,82400.0
2010-04-20 12:15:00,6.78,6.8,6.78,6.79,96800.0,4.6099,4.6235,4.6099,4.6167,96800.0
2010-04-20 12:20:00,6.8,6.8,6.79,6.79,84800.0,4.6235,4.6235,4.6167,4.6167,84800.0
2010-04-20 12:25:00,6.79,6.79,6.78,6.78,165600.0,4.6167,4.6167,4.6099,4.6099,165600.0
2010-04-20 12:30:00,6.78,6.78,6.78,6.78,52000.0,4.6099,4.6099,4.6099,4.6099,52000.0
2010-04-20 12:35:00,6.78,6.79,6.78,6.78,100800.0,4.6099,4.6167,4.6099,4.6099,100800.0
2010-04-20 12:40:00,6.78,6.78,6.78,6.78,79200.0,4.6099,4.6099,4.6099,4.6099,79200.0
2010-04-20 12:45:00,6.78,6.78,6.78,6.78,70400.0,4.6099,4.6099,4.6099,4.6099,70400.0
2010-04-20 12:50:00,6.78,6.79,6.78,6.79,99200.0,4.6099,4.6167,4.6099,4.6167,99200.0
2010-04-20 12:55:00,6.78,6.79,6.78,6.79,37600.0,4.6099,4.6167,4.6099,4.6167,37600.0
2010-04-20 13:00:00,6.79,6.79,6.79,6.79,74400.0,4.6167,4.6167,4.6167,4.6167,74400.0
2010-04-20 13:05:00,6.79,6.79,6.78,6.79,93600.0,4.6167,4.6167,4.6099,4.6167,93600.0
2010-04-20 13:10:00,6.78,6.79,6.78,6.78,108000.0,4.6099,4.6167,4.6099,4.6099,108000.0
2010-04-20 13:15:00,6.78,6.79,6.78,6.78,82400.0,4.6099,4.6167,4.6099,4.6099,82400.0
2010-04-20 13:20:00,6.78,6.79,6.78,6.78,66400.0,4.6099,4.6167,4.6099,4.6099,66400.0
2010-04-20 13:25:00,6.78,6.78,6.78,6.78,72000.0,4.6099,4.6099,4.6099,4.6099,72000.0
2010-04-20 13:30:00,6.78,6.78,6.77,6.77,134400.0,4.6099,4.6099,4.6031,4.6031,134400.0
2010-04-20 13:35:00,6.77,6.77,6.77,6.77,119200.0,4.6031,4.6031,4.6031,4.6031,119200.0
2010-04-20 13:40:00,6.77,6.77,6.77,6.77,95200.0,4.6031,4.6031,4.6031,4.6031,95200.0
2010-04-20 13:45:00,6.77,6.77,6.76,6.77,130400.0,4.6031,4.6031,4.5963,4.6031,130400.0
2010-04-20 13:50:00,6.77,6.77,6.77,6.77,166400.0,4.6031,4.6031,4.6031,4.6031,166400.0
2010-04-20 13:55:00,6.77,6.77,6.76,6.77,92000.0,4.6031,4.6031,4.5963,4.6031,92000.0
2010-04-20 14:00:00,6.77,6.78,6.77,6.77,94400.0,4.6031,4.6099,4.6031,4.6031,94400.0
2010-04-20 14:05:00,6.77,6.77,6.76,6.77,183200.0,4.6031,4.6031,4.5963,4.6031,183200.0
2010-04-20 14:10:00,6.77,6.77,6.77,6.77,220000.0,4.6031,4.6031,4.6031,4.6031,220000.0
2010-04-20 14:15:00,6.77,6.77,6.77,6.77,176000.0,4.6031,4.6031,4.6031,4.6031,176000.0
2010-04-20 14:20:00,6.77,6.77,6.77,6.77,152800.0,4.6031,4.6031,4.6031,4.6031,152800.0
2010-04-20 14:25:00,6.77,6.77,6.77,6.77,145600.0,4.6031,4.6031,4.6031,4.6031,145600.0
2010-04-20 14:30:00,6.77,6.77,6.77,6.77,178400.0,4.6031,4.6031,4.6031,4.6031,178400.0
2010-04-20 14:35:00,6.77,6.77,6.77,6.77,96800.0,4.6031,4.6031,4.6031,4.6031,96800.0
2010-04-20 14:40:00,6.77,6.78,6.77,6.77,164800.0,4.6031,4.6099,4.6031,4.6031,164800.0
2010-04-20 14:45:00,6.77,6.77,6.77,6.77,292000.0,4.6031,4.6031,4.6031,4.6031,292000.0
2010-04-20 14:50:00,6.77,6.77,6.76,6.77,214400.0,4.6031,4.6031,4.5963,4.6031,214400.0
2010-04-20 14:55:00,6.77,6.77,6.76,6.77,164800.0,4.6031,4.6031,4.5963,4.6031,164800.0
2010-04-20 15:00:00,6.77,6.77,6.77,6.77,274400.0,4.6031,4.6031,4.6031,4.6031,274400.0
2010-04-20 15:05:00,6.77,6.78,6.77,6.78,241600.0,4.6031,4.6099,4.6031,4.6099,241600.0
2010-04-20 15:10:00,6.78,6.78,6.78,6.78,192800.0,4.6099,4.6099,4.6099,4.6099,192800.0
2010-04-20 15:15:00,6.78,6.78,6.77,6.78,186400.0,4.6099,4.6099,4.6031,4.6099,186400.0
2010-04-20 15:20:00,6.78,6.78,6.77,6.78,217600.0,4.6099,4.6099,4.6031,4.6099,217600.0
2010-04-20 15:25:00,6.78,6.78,6.78,6.78,274400.0,4.6099,4.6099,4.6099,4.6099,274400.0
2010-04-20 15:30:00,6.78,6.79,6.78,6.78,366400.0,4.6099,4.6167,4.6099,4.6099,366400.0
2010-04-20 15:35:00,6.78,6.78,6.77,6.78,489600.0,4.6099,4.6099,4.6031,4.6099,489600.0
2010-04-20 15:40:00,6.78,6.78,6.77,6.78,480800.0,4.6099,4.6099,4.6031,4.6099,480800.0
2010-04-20 15:45:00,6.78,6.78,6.77,6.78,719200.0,4.6099,4.6099,4.6031,4.6099,719200.0
2010-04-20 15:50:00,6.78,6.78,6.77,6.78,724800.0,4.6099,4.6099,4.6031,4.6099,724800.0
2010-04-20 15:55:00,6.78,6.78,6.77,6.78,1289600.0,4.6099,4.6099,4.6031,4.6099,1289600.0
2010-04-21 09:30:00,6.75,6.8,6.75,6.79,157600.0,4.5895,4.6235,4.5895,4.6167,157600.0
2010-04-21 09:35:00,6.78,6.81,6.78,6.8,130400.0,4.6099,4.6303,4.6099,4.6235,130400.0
2010-04-21 09:40:00,6.79,6.81,6.79,6.79,82400.0,4.6167,4.6303,4.6167,4.6167,82400.0
2010-04-21 09:45:00,6.79,6.79,6.77,6.77,144000.0,4.6167,4.6167,4.6031,4.6031,144000.0
2010-04-21 09:50:00,6.77,6.77,6.75,6.76,108000.0,4.6031,4.6031,4.5895,4.5963,108000.0
2010-04-21 09:55:00,6.76,6.77,6.75,6.77,41600.0,4.5963,4.6031,4.5895,4.6031,41600.0
2010-04-21 10:00:00,6.76,6.76,6.76,6.76,104000.0,4.5963,4.5963,4.5963,4.5963,104000.0
2010-04-21 10:05:00,6.76,6.77,6.76,6.77,134400.0,4.5963,4.6031,4.5963,4.6031,134400.0
2010-04-21 10:10:00,6.76,6.77,6.76,6.76,104800.0,4.5963,4.6031,4.5963,4.5963,104800.0
2010-04-21 10:15:00,6.76,6.77,6.74,6.75,129600.0,4.5963,4.6031,4.5827,4.5895,129600.0
2010-04-21 10:20:00,6.75,6.75,6.74,6.75,178400.0,4.5895,4.5895,4.5827,4.5895,178400.0
2010-04-21 10:25:00,6.75,6.75,6.74,6.74,150400.0,4.5895,4.5895,4.5827,4.5827,150400.0
2010-04-21 10:30:00,6.74,6.74,6.72,6.74,332000.0,4.5827,4.5827,4.5691,4.5827,332000.0
2010-04-21 10:35:00,6.74,6.75,6.74,6.74,94400.0,4.5827,4.5895,4.5827,4.5827,94400.0
2010-04-21 10:40:00,6.74,6.75,6.74,6.74,109600.0,4.5827,4.5895,4.5827,4.5827,109600.0
2010-04-21 10:45:00,6.74,6.75,6.73,6.74,79200.0,4.5827,4.5895,4.5759,4.5827,79200.0
2010-04-21 10:50:00,6.73,6.74,6.73,6.73,100000.0,4.5759,4.5827,4.5759,4.5759,100000.0
2010-04-21 10:55:00,6.73,6.74,6.72,6.72,58400.0,4.5759,4.5827,4.5691,4.5691,58400.0
2010-04-21 11:00:00,6.72,6.73,6.72,6.73,76800.0,4.5691,4.5759,4.5691,4.5759,76800.0
2010-04-21 11:05:00,6.73,6.73,6.72,6.72,65600.0,4.5759,4.5759,4.5691,4.5691,65600.0
2010-04-21 11:10:00,6.72,6.73,6.72,6.73,41600.0,4.5691,4.5759,4.5691,4.5759,41600.0
2010-04-21 11:15:00,6.73,6.73,6.72,6.72,103200.0,4.5759,4.5759,4.5691,4.5691,103200.0
2010-04-21 11:20:00,6.72,6.72,6.72,6.72,95200.0,4.5691,4.5691,4.5691,4.5691,95200.0
2010-04-21 11:25:00,6.72,6.72,6.69,6.7,263200.0,4.5691,4.5691,4.5487,4.5555,263200.0
2010-04-21 11:30:00,6.7,6.7,6.69,6.69,238400.0,4.5555,4.5555,4.5487,4.5487,238400.0
2010-04-21 11:35:00,6.69,6.69,6.68,6.69,258400.0,4.5487,4.5487,4.5419,4.5487,258400.0
2010-04-21 11:40:00,6.69,6.69,6.68,6.69,86400.0,4.5487,4.5487,4.5419,4.5487,86400.0
2010-04-21 11:45:00,6.69,6.69,6.68,6.69,227200.0,4.5487,4.5487,4.5419,4.5487,227200.0
2010-04-21 11:50:00,6.69,6.7,6.68,6.69,142400.0,4.5487,4.5555,4.5419,4.5487,142400.0
2010-04-21 11:55:00,6.69,6.7,6.69,6.7,128000.0,4.5487,4.5555,4.5487,4.5555,128000.0
2010-04-21 12:00:00,6.7,6.71,6.7,6.7,136000.0,4.5555,4.5623,4.5555,4.5555,136000.0
2010-04-21 12:05:00,6.7,6.71,6.7,6.71,216800.0,4.5555,4.5623,4.5555,4.5623,216800.0
2010-04-21 12:10:00,6.71,6.72,6.71,6.71,106400.0,4.5623,4.5691,4.5623,4.5623,106400.0
2010-04-21 12:15:00,6.71,6.72,6.71,6.72,116000.0,4.5623,4.5691,4.5623,4.5691,116000.0
2010-04-21 12:20:00,6.72,6.72,6.71,6.72,95200.0,4.5691,4.5691,4.5623,4.5691,95200.0
2010-04-21 12:25:00,6.72,6.74,6.72,6.73,136000.0,4.5691,4.5827,4.5691,4.5759,136000.0
2010-04-21 12:30:00,6.73,6.74,6.73,6.74,31200.0,4.5759,4.5827,4.5759,4.5827,31200.0
2010-04-21 12:35:00,6.74,6.75,6.74,6.75,188000.0,4.5827,4.5895,4.5827,4.5895,188000.0
2010-04-21 12:40:00,6.75,6.75,6.75,6.75,52000.0,4.5895,4.5895,4.5895,4.5895,52000.0
2010-04-21 12:45:00,6.75,6.75,6.75,6.75,71200.0,4.5895,4.5895,4.5895,4.5895,71200.0
2010-04-21 12:50:00,6.75,6.75,6.75,6.75,131200.0,4.5895,4.5895,4.5895,4.5895,131200.0
2010-04-21 12:55:00,6.75,6.75,6.75,6.75,128000.0,4.5895,4.5895,4.5895,4.5895,128000.0
2010-04-21 13:00:00,6.75,6.75,6.75,6.75,32000.0,4.5895,4.5895,4.5895,4.5895,32000.0
2010-04-21 13:05:00,6.75,6.75,6.75,6.75,73600.0,4.5895,4.5895,4.5895,4.5895,73600.0
2010-04-21 13:10:00,6.75,6.75,6.75,6.75,26400.0,4.5895,4.5895,4.5895,4.5895,26400.0
2010-04-21 13:15:00,6.75,6.75,6.74,6.74,74400.0,4.5895,4.5895,4.5827,4.5827,74400.0
2010-04-21 13:20:00,6.75,6.75,6.75,6.75,94400.0,4.5895,4.5895,4.5895,4.5895,94400.0
2010-04-21 13:25:00,6.75,6.75,6.74,6.75,76800.0,4.5895,4.5895,4.5827,4.5895,76800.0
2010-04-21 13:30:00,6.75,6.76,6.75,6.76,96800.0,4.5895,4.5963,4.5895,4.5963,96800.0
2010-04-21 13:35:00,6.76,6.76,6.75,6.76,84800.0,4.5963,4.5963,4.5895,4.5963,84800.0
2010-04-21 13:40:00,6.76,6.76,6.75,6.76,110400.0,4.5963,4.5963,4.5895,4.5963,110400.0
2010-04-21 13:45:00,6.76,6.76,6.75,6.76,221600.0,4.5963,4.5963,4.5895,4.5963,221600.0
2010-04-21 13:50:00,6.76,6.76,6.75,6.76,70400.0,4.5963,4.5963,4.5895,4.5963,70400.0
2010-04-21 13:55:00,6.76,6.76,6.76,6.76,178400.0,4.5963,4.5963,4.5963,4.5963,178400.0
2010-04-21 14:00:00,6.76,6.76,6.76,6.76,172800.0,4.5963,4.5963,4.5963,4.5963,172800.0
2010-04-21 14:05:00,6.76,6.76,6.75,6.75,112800.0,4.5963,4.5963,4.5895,4.5895,112800.0
2010-04-21 14:10:00,6.75,6.75,6.75,6.75,152800.0,4.5895,4.5895,4.5895,4.5895,152800.0
2010-04-21 14:15:00,6.75,6.75,6.74,6.74,124000.0,4.5895,4.5895,4.5827,4.5827,124000.0
2010-04-21 14:20:00,6.75,6.75,6.74,6.75,613600.0,4.5895,4.5895,4.5827,4.5895,613600.0
2010-04-21 14:25:00,6.75,6.75,6.74,6.74,175200.0,4.5895,4.5895,4.5827,4.5827,175200.0
2010-04-21 14:30:00,6.75,6.75,6.74,6.75,356800.0,4.5895,4.5895,4.5827,4.5895,356800.0
2010-04-21 14:35:00,6.75,6.75,6.74,6.75,108000.0,4.5895,4.5895,4.5827,4.5895,108000.0
2010-04-21 14:40:00,6.75,6.75,6.75,6.75,59200.0,4.5895,4.5895,4.5895,4.5895,59200.0
2010-04-21 14:45:00,6.75,6.76,6.75,6.75,155200.0,4.5895,4.5963,4.5895,4.5895,155200.0
2010-04-21 14:50:00,6.75,6.76,6.75,6.76,121600.0,4.5895,4.5963,4.5895,4.5963,121600.0
2010-04-21 14:55:00,6.76,6.76,6.75,6.76,204000.0,4.5963,4.5963,4.5895,4.5963,204000.0
2010-04-21 15:00:00,6.76,6.76,6.75,6.76,294400.0,4.5963,4.5963,4.5895,4.5963,294400.0
2010-04-21 15:05:00,6.76,6.77,6.76,6.76,176800.0,4.5963,4.6031,4.5963,4.5963,176800.0
2010-04-21 15:10:00,6.76,6.77,6.76,6.77,208800.0,4.5963,4.6031,4.5963,4.6031,208800.0
2010-04-21 15:15:00,6.77,6.78,6.77,6.78,259200.0,4.6031,4.6099,4.6031,4.6099,259200.0
2010-04-21 15:20:00,6.78,6.78,6.77,6.78,128000.0,4.6099,4.6099,4.6031,4.6099,128000.0
2010-04-21 15:25:00,6.77,6.78,6.77,6.78,75200.0,4.6031,4.6099,4.6031,4.6099,75200.0
2010-04-21 15:30:00,6.78,6.78,6.77,6.78,137600.0,4.6099,4.6099,4.6031,4.6099,137600.0
2010-04-21 15:35:00,6.78,6.78,6.78,6.78,105600.0,4.6099,4.6099,4.6099,4.6099,105600.0
2010-04-21 15:40:00,6.78,6.8,6.78,6.79,178400.0,4.6099,4.6235,4.6099,4.6167,178400.0
2010-04-21 15:45:00,6.79,6.79,6.79,6.79,199200.0,4.6167,4.6167,4.6167,4.6167,199200.0
2010-04-21 15:50:00,6.79,6.8,6.79,6.79,233600.0,4.6167,4.6235,4.6167,4.6167,233600.0
2010-04-21 15:55:00,6.79,6.8,6.79,6.8,391200.0,4.6167,4.6235,4.6167,4.6235,391200.0
2010-04-22 09:30:00,6.75,6.83,6.75,6.83,230400.0,4.5895,4.6439,4.5895,4.6439,230400.0
2010-04-22 09:35:00,6.83,6.84,6.82,6.83,175200.0,4.6439,4.6507,4.6371,4.6439,175200.0
2010-04-22 09:40:00,6.83,6.84,6.81,6.83,591200.0,4.6439,4.6507,4.6303,4.6439,591200.0
2010-04-22 09:45:00,6.83,6.83,6.8,6.82,222400.0,4.6439,4.6439,4.6235,4.6371,222400.0
2010-04-22 09:50:00,6.81,6.81,6.79,6.8,680800.0,4.6303,4.6303,4.6167,4.6235,680800.0
2010-04-22 09:55:00,6.8,6.82,6.79,6.8,351200.0,4.6235,4.6371,4.6167,4.6235,351200.0
2010-04-22 10:00:00,6.8,6.81,6.79,6.8,250400.0,4.6235,4.6303,4.6167,4.6235,250400.0
2010-04-22 10:05:00,6.79,6.81,6.79,6.8,565600.0,4.6167,4.6303,4.6167,4.6235,565600.0
2010-04-22 10:10:00,6.8,6.81,6.8,6.8,141600.0,4.6235,4.6303,4.6235,4.6235,141600.0
2010-04-22 10:15:00,6.8,6.8,6.79,6.8,93600.0,4.6235,4.6235,4.6167,4.6235,93600.0
2010-04-22 10:20:00,6.8,6.8,6.79,6.8,112800.0,4.6235,4.6235,4.6167,4.6235,112800.0
2010-04-22 10:25:00,6.8,6.81,6.8,6.8,286400.0,4.6235,4.6303,4.6235,4.6235,286400.0
2010-04-22 10:30:00,6.8,6.82,6.79,6.82,268000.0,4.6235,4.6371,4.6167,4.6371,268000.0
2010-04-22 10:35:00,6.82,6.86,6.81,6.86,668000.0,4.6371,4.6643,4.6303,4.6643,668000.0
2010-04-22 10:40:00,6.86,6.87,6.83,6.87,185600.0,4.6643,4.6711,4.6439,4.6711,185600.0
2010-04-22 10:45:00,6.87,6.88,6.87,6.87,258400.0,4.6711,4.6779,4.6711,4.6711,258400.0
2010-04-22 10:50:00,6.87,6.87,6.85,6.87,117600.0,4.6711,4.6711,4.6575,4.6711,117600.0
2010-04-22 10:55:00,6.87,6.87,6.86,6.86,173600.0,4.6711,4.6711,4.6643,4.6643,173600.0
2010-04-22 11:00:00,6.86,6.87,6.86,6.86,183200.0,4.6643,4.6711,4.6643,4.6643,183200.0
2010-04-22 11:05:00,6.86,6.87,6.86,6.87,72000.0,4.6643,4.6711,4.6643,4.6711,72000.0
2010-04-22 11:10:00,6.87,6.87,6.85,6.85,102400.0,4.6711,4.6711,4.6575,4.6575,102400.0
2010-04-22 11:15:00,6.85,6.86,6.84,6.84,192800.0,4.6575,4.6643,4.6507,4.6507,192800.0
2010-04-22 11:20:00,6.85,6.85,6.84,6.85,71200.0,4.6575,4.6575,4.6507,4.6575,71200.0
2010-04-22 11:25:00,6.85,6.85,6.84,6.85,65600.0,4.6575,4.6575,4.6507,4.6575,65600.0
2010-04-22 11:30:00,6.85,6.86,6.85,6.86,147200.0,4.6575,4.6643,4.6575,4.6643,147200.0
2010-04-22 11:35:00,6.86,6.86,6.85,6.85,58400.0,4.6643,4.6643,4.6575,4.6575,58400.0
2010-04-22 11:40:00,6.86,6.86,6.85,6.85,45600.0,4.6643,4.6643,4.6575,4.6575,45600.0
2010-04-22 11:45:00,6.85,6.86,6.85,6.86,53600.0,4.6575,4.6643,4.6575,4.6643,53600.0
2010-04-22 11:50:00,6.86,6.86,6.85,6.85,74400.0,4.6643,4.6643,4.6575,4.6575,74400.0
2010-04-22 11:55:00,6.85,6.86,6.85,6.85,59200.0,4.6575,4.6643,4.6575,4.6575,59200.0
2010-04-22 12:00:00,6.85,6.85,6.84,6.84,53600.0,4.6575,4.6575,4.6507,4.6507,53600.0
2010-04-22 12:05:00,6.85,6.86,6.85,6.86,62400.0,4.6575,4.6643,4.6575,4.6643,62400.0
2010-04-22 12:10:00,6.86,6.87,6.85,6.87,71200.0,4.6643,4.6711,4.6575,4.6711,71200.0
2010-04-22 12:15:00,6.86,6.87,6.86,6.87,30400.0,4.6643,4.6711,4.6643,4.6711,30400.0
2010-04-22 12:20:00,6.87,6.87,6.86,6.87,120800.0,4.6711,4.6711,4.6643,4.6711,120800.0
2010-04-22 12:25:00,6.87,6.87,6.87,6.87,90400.0,4.6711,4.6711,4.6711,4.6711,90400.0
2010-04-22 12:30:00,6.87,6.87,6.87,6.87,83200.0,4.6711,4.6711,4.6711,4.6711,83200.0
2010-04-22 12:35:00,6.87,6.88,6.87,6.87,147200.0,4.6711,4.6779,4.6711,4.6711,147200.0
2010-04-22 12:40:00,6.87,6.87,6.87,6.87,69600.0,4.6711,4.6711,4.6711,4.6711,69600.0
2010-04-22 12:45:00,6.87,6.88,6.87,6.87,418400.0,4.6711,4.6779,4.6711,4.6711,418400.0
2010-04-22 12:50:00,6.87,6.87,6.86,6.87,72000.0,4.6711,4.6711,4.6643,4.6711,72000.0
2010-04-22 12:55:00,6.87,6.87,6.87,6.87,53600.0,4.6711,4.6711,4.6711,4.6711,53600.0
2010-04-22 13:00:00,6.87,6.89,6.87,6.89,234400.0,4.6711,4.6847,4.6711,4.6847,234400.0
2010-04-22 13:05:00,6.89,6.91,6.89,6.91,207200.0,4.6847,4.6983,4.6847,4.6983,207200.0
2010-04-22 13:10:00,6.91,6.92,6.9,6.91,103200.0,4.6983,4.7051,4.6915,4.6983,103200.0
2010-04-22 13:15:00,6.91,6.92,6.9,6.91,110400.0,4.6983,4.7051,4.6915,4.6983,110400.0
2010-04-22 13:20:00,6.91,6.91,6.9,6.91,104800.0,4.6983,4.6983,4.6915,4.6983,104800.0
2010-04-22 13:25:00,6.91,6.92,6.91,6.91,56800.0,4.6983,4.7051,4.6983,4.6983,56800.0
2010-04-22 13:30:00,6.91,6.91,6.9,6.9,44000.0,4.6983,4.6983,4.6915,4.6915,44000.0
2010-04-22 13:35:00,6.9,6.91,6.9,6.9,29600.0,4.6915,4.6983,4.6915,4.6915,29600.0
2010-04-22 13:40:00,6.9,6.91,6.9,6.9,45600.0,4.6915,4.6983,4.6915,4.6915,45600.0
2010-04-22 13:45:00,6.9,6.91,6.9,6.91,80800.0,4.6915,4.6983,4.6915,4.6983,80800.0
2010-04-22 13:50:00,6.91,6.91,6.9,6.91,84000.0,4.6983,4.6983,4.6915,4.6983,84000.0
2010-04-22 13:55:00,6.91,6.92,6.91,6.92,84000.0,4.6983,4.7051,4.6983,4.7051,84000.0
2010-04-22 14:00:00,6.92,6.92,6.91,6.91,88000.0,4.7051,4.7051,4.6983,4.6983,88000.0
2010-04-22 14:05:00,6.91,6.91,6.9,6.91,69600.0,4.6983,4.6983,4.6915,4.6983,69600.0
2010-04-22 14:10:00,6.91,6.92,6.91,6.91,70400.0,4.6983,4.7051,4.6983,4.6983,70400.0
2010-04-22 14:15:00,6.91,6.93,6.91,6.92,90400.0,4.6983,4.7119,4.6983,4.7051,90400.0
2010-04-22 14:20:00,6.93,6.93,6.92,6.92,104800.0,4.7119,4.7119,4.7051,4.7051,104800.0
2010-04-22 14:25:00,6.92,6.94,6.92,6.94,126400.0,4.7051,4.7187,4.7051,4.7187,126400.0
2010-04-22 14:30:00,6.94,6.94,6.93,6.93,262400.0,4.7187,4.7187,4.7119,4.7119,262400.0
2010-04-22 14:35:00,6.93,6.93,6.92,6.92,123200.0,4.7119,4.7119,4.7051,4.7051,123200.0
2010-04-22 14:40:00,6.92,6.93,6.92,6.92,92000.0,4.7051,4.7119,4.7051,4.7051,92000.0
2010-04-22 14:45:00,6.92,6.93,6.92,6.93,85600.0,4.7051,4.7119,4.7051,4.7119,85600.0
2010-04-22 14:50:00,6.93,6.93,6.92,6.93,100000.0,4.7119,4.7119,4.7051,4.7119,100000.0
2010-04-22 14:55:00,6.93,6.94,6.93,6.94,187200.0,4.7119,4.7187,4.7119,4.7187,187200.0
2010-04-22 15:00:00,6.94,6.94,6.93,6.94,159200.0,4.7187,4.7187,4.7119,4.7187,159200.0
2010-04-22 15:05:00,6.94,6.94,6.93,6.93,164800.0,4.7187,4.7187,4.7119,4.7119,164800.0
2010-04-22 15:10:00,6.93,6.94,6.93,6.94,85600.0,4.7119,4.7187,4.7119,4.7187,85600.0
2010-04-22 15:15:00,6.94,6.94,6.94,6.94,158400.0,4.7187,4.7187,4.7187,4.7187,158400.0
2010-04-22 15:20:00,6.94,6.97,6.94,6.96,148800.0,4.7187,4.7391,4.7187,4.7323,148800.0
2010-04-22 15:25:00,6.96,6.97,6.96,6.97,179200.0,4.7323,4.7391,4.7323,4.7391,179200.0
2010-04-22 15:30:00,6.97,6.98,6.97,6.97,576000.0,4.7391,4.7459,4.7391,4.7391,576000.0
2010-04-22 15:35:00,6.97,6.97,6.96,6.96,236000.0,4.7391,4.7391,4.7323,4.7323,236000.0
2010-04-22 15:40:00,6.96,6.97,6.96,6.97,180800.0,4.7323,4.7391,4.7323,4.7391,180800.0
2010-04-22 15:45:00,6.97,6.97,6.96,6.97,466400.0,4.7391,4.7391,4.7323,4.7391,466400.0
2010-04-22 15:50:00,6.96,6.97,6.96,6.96,432000.0,4.7323,4.7391,4.7323,4.7323,432000.0
2010-04-22 15:55:00,6.96,6.97,6.96,6.96,367200.0,4.7323,4.7391,4.7323,4.7323,367200.0
2010-04-23 09:30:00,6.96,6.98,6.9,6.93,173600.0,4.7323,4.7459,4.6915,4.7119,173600.0
2010-04-23 09:35:00,6.93,6.98,6.93,6.98,104800.0,4.7119,4.7459,4.7119,4.7459,104800.0
2010-04-23 09:40:00,6.98,6.98,6.96,6.97,159200.0,4.7459,4.7459,4.7323,4.7391,159200.0
2010-04-23 09:45:00,6.97,6.99,6.96,6.99,167200.0,4.7391,4.7527,4.7323,4.7527,167200.0
2010-04-23 09:50:00,6.99,7.0,6.99,7.0,134400.0,4.7527,4.7595,4.7527,4.7595,134400.0
2010-04-23 09:55:00,7.0,7.03,7.0,7.02,239200.0,4.7595,4.7799,4.7595,4.7731,239200.0
2010-04-23 10:00:00,7.02,7.06,7.01,7.04,384000.0,4.7731,4.8003,4.7663,4.7867,384000.0
2010-04-23 10:05:00,7.04,7.04,7.02,7.03,87200.0,4.7867,4.7867,4.7731,4.7799,87200.0
2010-04-23 10:10:00,7.02,7.03,7.02,7.03,84800.0,4.7731,4.7799,4.7731,4.7799,84800.0
2010-04-23 10:15:00,7.03,7.03,7.02,7.02,111200.0,4.7799,4.7799,4.7731,4.7731,111200.0
2010-04-23 10:20:00,7.02,7.03,7.01,7.01,97600.0,4.7731,4.7799,4.7663,4.7663,97600.0
2010-04-23 10:25:00,7.01,7.01,7.0,7.0,75200.0,4.7663,4.7663,4.7595,4.7595,75200.0
2010-04-23 10:30:00,7.0,7.01,6.98,6.98,122400.0,4.7595,4.7663,4.7459,4.7459,122400.0
2010-04-23 10:35:00,6.98,6.99,6.97,6.99,101600.0,4.7459,4.7527,4.7391,4.7527,101600.0
2010-04-23 10:40:00,6.99,7.0,6.98,7.0,88800.0,4.7527,4.7595,4.7459,4.7595,88800.0
2010-04-23 10:45:00,7.0,7.0,6.99,6.99,129600.0,4.7595,4.7595,4.7527,4.7527,129600.0
2010-04-23 10:50:00,6.98,6.99,6.98,6.99,65600.0,4.7459,4.7527,4.7459,4.7527,65600.0
2010-04-23 10:55:00,6.99,6.99,6.98,6.98,58400.0,4.7527,4.7527,4.7459,4.7459,58400.0
2010-04-23 11:00:00,6.98,6.99,6.97,6.97,64000.0,4.7459,4.7527,4.7391,4.7391,64000.0
2010-04-23 11:05:00,6.97,6.97,6.96,6.97,60800.0,4.7391,4.7391,4.7323,4.7391,60800.0
2010-04-23 11:10:00,6.97,6.98,6.97,6.98,50400.0,4.7391,4.7459,4.7391,4.7459,50400.0
2010-04-23 11:15:00,6.98,6.98,6.97,6.98,52000.0,4.7459,4.7459,4.7391,4.7459,52000.0
2010-04-23 11:20:00,6.98,6.98,6.98,6.98,48000.0,4.7459,4.7459,4.7459,4.7459,48000.0
2010-04-23 11:25:00,6.97,6.98,6.96,6.97,35200.0,4.7391,4.7459,4.7323,4.7391,35200.0
2010-04-23 11:30:00,6.97,6.97,6.95,6.95,80000.0,4.7391,4.7391,4.7255,4.7255,80000.0
2010-04-23 11:35:00,6.95,6.97,6.95,6.97,67200.0,4.7255,4.7391,4.7255,4.7391,67200.0
2010-04-23 11:40:00,6.96,6.96,6.96,6.96,44000.0,4.7323,4.7323,4.7323,4.7323,44000.0
2010-04-23 11:45:00,6.96,6.97,6.96,6.96,32000.0,4.7323,4.7391,4.7323,4.7323,32000.0
2010-04-23 11:50:00,6.96,6.97,6.96,6.96,64000.0,4.7323,4.7391,4.7323,4.7323,64000.0
2010-04-23 11:55:00,6.96,6.96,6.96,6.96,28000.0,4.7323,4.7323,4.7323,4.7323,28000.0
2010-04-23 12:00:00,6.96,6.97,6.96,6.96,35200.0,4.7323,4.7391,4.7323,4.7323,35200.0
2010-04-23 12:05:00,6.96,6.97,6.96,6.96,66400.0,4.7323,4.7391,4.7323,4.7323,66400.0
2010-04-23 12:10:00,6.96,6.96,6.96,6.96,44800.0,4.7323,4.7323,4.7323,4.7323,44800.0
2010-04-23 12:15:00,6.96,6.96,6.96,6.96,30400.0,4.7323,4.7323,4.7323,4.7323,30400.0
2010-04-23 12:20:00,6.96,6.96,6.96,6.96,33600.0,4.7323,4.7323,4.7323,4.7323,33600.0
2010-04-23 12:25:00,6.96,6.97,6.96,6.96,29600.0,4.7323,4.7391,4.7323,4.7323,29600.0
2010-04-23 12:30:00,6.97,6.97,6.96,6.97,60800.0,4.7391,4.7391,4.7323,4.7391,60800.0
2010-04-23 12:35:00,6.96,6.97,6.96,6.97,29600.0,4.7323,4.7391,4.7323,4.7391,29600.0
2010-04-23 12:40:00,6.97,6.98,6.97,6.98,38400.0,4.7391,4.7459,4.7391,4.7459,38400.0
2010-04-23 12:45:00,6.98,6.98,6.97,6.97,48000.0,4.7459,4.7459,4.7391,4.7391,48000.0
2010-04-23 12:50:00,6.97,6.97,6.97,6.97,57600.0,4.7391,4.7391,4.7391,4.7391,57600.0
2010-04-23 12:55:00,6.97,6.98,6.97,6.98,57600.0,4.7391,4.7459,4.7391,4.7459,57600.0
2010-04-23 13:00:00,6.98,6.99,6.98,6.98,94400.0,4.7459,4.7527,4.7459,4.7459,94400.0
2010-04-23 13:05:00,6.98,6.99,6.98,6.99,32000.0,4.7459,4.7527,4.7459,4.7527,32000.0
2010-04-23 13:10:00,6.99,6.99,6.98,6.99,52000.0,4.7527,4.7527,4.7459,4.7527,52000.0
2010-04-23 13:15:00,6.99,6.99,6.98,6.98,40800.0,4.7527,4.7527,4.7459,4.7459,40800.0
2010-04-23 13:20:00,6.98,6.99,6.98,6.99,68800.0,4.7459,4.7527,4.7459,4.7527,68800.0
2010-04-23 13:25:00,6.99,6.99,6.99,6.99,42400.0,4.7527,4.7527,4.7527,4.7527,42400.0
2010-04-23 13:30:00,6.99,6.99,6.99,6.99,36000.0,4.7527,4.7527,4.7527,4.7527,36000.0
2010-04-23 13:35:00,6.99,6.99,6.98,6.98,58400.0,4.7527,4.7527,4.7459,4.7459,58400.0
2010-04-23 13:40:00,6.98,6.98,6.97,6.97,145600.0,4.7459,4.7459,4.7391,4.7391,145600.0
2010-04-23 13:45:00,6.97,6.99,6.97,6.98,45600.0,4.7391,4.7527,4.7391,4.7459,45600.0
2010-04-23 13:50:00,6.99,6.99,6.98,6.99,58400.0,4.7527,4.7527,4.7459,4.7527,58400.0
2010-04-23 13:55:00,6.99,7.0,6.99,7.0,47200.0,4.7527,4.7595,4.7527,4.7595,47200.0
2010-04-23 14:00:00,7.0,7.0,6.99,6.99,52800.0,4.7595,4.7595,4.7527,4.7527,52800.0
2010-04-23 14:05:00,6.99,6.99,6.99,6.99,56800.0,4.7527,4.7527,4.7527,4.7527,56800.0
2010-04-23 14:10:00,6.99,6.99,6.99,6.99,32800.0,4.7527,4.7527,4.7527,4.7527,32800.0
2010-04-23 14:15:00,6.99,6.99,6.99,6.99,47200.0,4.7527,4.7527,4.7527,4.7527,47200.0
2010-04-23 14:20:00,6.99,7.0,6.99,7.0,48000.0,4.7527,4.7595,4.7527,4.7595,48000.0
2010-04-23 14:25:00,7.0,7.0,6.99,6.99,44800.0,4.7595,4.7595,4.7527,4.7527,44800.0
2010-04-23 14:30:00,6.99,6.99,6.99,6.99,59200.0,4.7527,4.7527,4.7527,4.7527,59200.0
2010-04-23 14:35:00,6.99,7.0,6.99,7.0,25600.0,4.7527,4.7595,4.7527,4.7595,25600.0
2010-04-23 14:40:00,7.0,7.0,7.0,7.0,33600.0,4.7595,4.7595,4.7595,4.7595,33600.0
2010-04-23 14:45:00,7.0,7.01,7.0,7.01,133600.0,4.7595,4.7663,4.7595,4.7663,133600.0
2010-04-23 14:50:00,7.01,7.01,7.01,7.01,88800.0,4.7663,4.7663,4.7663,4.7663,88800.0
2010-04-23 14:55:00,7.02,7.02,7.01,7.02,80000.0,4.7731,4.7731,4.7663,4.7731,80000.0
2010-04-23 15:00:00,7.02,7.02,7.01,7.01,124000.0,4.7731,4.7731,4.7663,4.7663,124000.0
2010-04-23 15:05:00,7.01,7.01,7.0,7.0,128800.0,4.7663,4.7663,4.7595,4.7595,128800.0
2010-04-23 15:10:00,7.0,7.02,7.0,7.01,72000.0,4.7595,4.7731,4.7595,4.7663,72000.0
2010-04-23 15:15:00,7.02,7.02,7.02,7.02,81600.0,4.7731,4.7731,4.7731,4.7731,81600.0
2010-04-23 15:20:00,7.02,7.02,7.02,7.02,131200.0,4.7731,4.7731,4.7731,4.7731,131200.0
2010-04-23 15:25:00,7.02,7.02,7.01,7.02,126400.0,4.7731,4.7731,4.7663,4.7731,126400.0
2010-04-23 15:30:00,7.01,7.02,7.01,7.02,309600.0,4.7663,4.7731,4.7663,4.7731,309600.0
2010-04-23 15:35:00,7.01,7.02,7.01,7.02,146400.0,4.7663,4.7731,4.7663,4.7731,146400.0
2010-04-23 15:40:00,7.02,7.02,7.01,7.01,133600.0,4.7731,4.7731,4.7663,4.7663,133600.0
2010-04-23 15:45:00,7.01,7.02,7.01,7.02,259200.0,4.7663,4.7731,4.7663,4.7731,259200.0
2010-04-23 15:50:00,7.02,7.02,7.01,7.02,294400.0,4.7731,4.7731,4.7663,4.7731,294400.0
2010-04-23 15:55:00,7.02,7.03,7.02,7.03,411200.0,4.7731,4.7799,4.7731,4.7799,411200.0
2010-04-26 09:30:00,7.02,7.02,6.99,7.01,87200.0,4.7731,4.7731,4.7527,4.7663,87200.0
2010-04-26 09:35:00,7.01,7.08,7.01,7.07,76800.0,4.7663,4.8139,4.7663,4.8071,76800.0
2010-04-26 09:40:00,7.08,7.08,7.06,7.07,60800.0,4.8139,4.8139,4.8003,4.8071,60800.0
2010-04-26 09:45:00,7.07,7.07,7.05,7.06,37600.0,4.8071,4.8071,4.7935,4.8003,37600.0
2010-04-26 09:50:00,7.06,7.06,7.05,7.06,23200.0,4.8003,4.8003,4.7935,4.8003,23200.0
2010-04-26 09:55:00,7.06,7.06,7.04,7.05,83200.0,4.8003,4.8003,4.7867,4.7935,83200.0
2010-04-26 10:00:00,7.05,7.05,7.04,7.05,60800.0,4.7935,4.7935,4.7867,4.7935,60800.0
2010-04-26 10:05:00,7.06,7.07,7.05,7.05,55200.0,4.8003,4.8071,4.7935,4.7935,55200.0
2010-04-26 10:10:00,7.05,7.07,7.05,7.07,48800.0,4.7935,4.8071,4.7935,4.8071,48800.0
2010-04-26 10:15:00,7.07,7.07,7.04,7.04,120800.0,4.8071,4.8071,4.7867,4.7867,120800.0
2010-04-26 10:20:00,7.04,7.05,7.04,7.05,134400.0,4.7867,4.7935,4.7867,4.7935,134400.0
2010-04-26 10:25:00,7.05,7.05,7.04,7.04,82400.0,4.7935,4.7935,4.7867,4.7867,82400.0
2010-04-26 10:30:00,7.04,7.05,7.04,7.04,142400.0,4.7867,4.7935,4.7867,4.7867,142400.0
2010-04-26 10:35:00,7.04,7.05,7.02,7.02,103200.0,4.7867,4.7935,4.7731,4.7731,103200.0
2010-04-26 10:40:00,7.02,7.05,7.02,7.04,100800.0,4.7731,4.7935,4.7731,4.7867,100800.0
2010-04-26 10:45:00,7.04,7.05,7.04,7.04,40800.0,4.7867,4.7935,4.7867,4.7867,40800.0
2010-04-26 10:50:00,7.04,7.05,7.04,7.04,98400.0,4.7867,4.7935,4.7867,4.7867,98400.0
2010-04-26 10:55:00,7.04,7.04,7.03,7.03,86400.0,4.7867,4.7867,4.7799,4.7799,86400.0
2010-04-26 11:00:00,7.03,7.05,7.03,7.05,132800.0,4.7799,4.7935,4.7799,4.7935,132800.0
2010-04-26 11:05:00,7.05,7.05,7.04,7.05,44000.0,4.7935,4.7935,4.7867,4.7935,44000.0
2010-04-26 11:10:00,7.05,7.06,7.05,7.06,188000.0,4.7935,4.8003,4.7935,4.8003,188000.0
2010-04-26 11:15:00,7.06,7.06,7.04,7.04,262400.0,4.8003,4.8003,4.7867,4.7867,262400.0
2010-04-26 11:20:00,7.04,7.05,7.04,7.04,127200.0,4.7867,4.7935,4.7867,4.7867,127200.0
2010-04-26 11:25:00,7.04,7.04,7.04,7.04,29600.0,4.7867,4.7867,4.7867,4.7867,29600.0
2010-04-26 11:30:00,7.04,7.05,7.04,7.04,136000.0,4.7867,4.7935,4.7867,4.7867,136000.0
2010-04-26 11:35:00,7.04,7.04,7.03,7.03,129600.0,4.7867,4.7867,4.7799,4.7799,129600.0
2010-04-26 11:40:00,7.03,7.03,7.03,7.03,51200.0,4.7799,4.7799,4.7799,4.7799,51200.0
2010-04-26 11:45:00,7.03,7.03,7.03,7.03,46400.0,4.7799,4.7799,4.7799,4.7799,46400.0
2010-04-26 11:50:00,7.03,7.03,7.02,7.02,42400.0,4.7799,4.7799,4.7731,4.7731,42400.0
2010-04-26 11:55:00,7.02,7.02,7.02,7.02,30400.0,4.7731,4.7731,4.7731,4.7731,30400.0
2010-04-26 12:00:00,7.02,7.02,7.01,7.01,85600.0,4.7731,4.7731,4.7663,4.7663,85600.0
2010-04-26 12:05:00,7.01,7.01,7.01,7.01,69600.0,4.7663,4.7663,4.7663,4.7663,69600.0
2010-04-26 12:10:00,7.01,7.03,7.01,7.03,48000.0,4.7663,4.7799,4.7663,4.7799,48000.0
2010-04-26 12:15:00,7.03,7.03,7.02,7.02,65600.0,4.7799,4.7799,4.7731,4.7731,65600.0
2010-04-26 12:20:00,7.03,7.03,7.01,7.01,102400.0,4.7799,4.7799,4.7663,4.7663,102400.0
2010-04-26 12:25:00,7.01,7.01,7.0,7.01,52800.0,4.7663,4.7663,4.7595,4.7663,52800.0
2010-04-26 12:30:00,7.01,7.02,7.01,7.02,72000.0,4.7663,4.7731,4.7663,4.7731,72000.0
2010-04-26 12:35:00,7.01,7.02,7.01,7.01,73600.0,4.7663,4.7731,4.7663,4.7663,73600.0
2010-04-26 12:40:00,7.01,7.02,7.01,7.01,44800.0,4.7663,4.7731,4.7663,4.7663,44800.0
2010-04-26 12:45:00,7.01,7.01,7.0,7.01,90400.0,4.7663,4.7663,4.7595,4.7663,90400.0
2010-04-26 12:50:00,7.01,7.01,7.0,7.01,47200.0,4.7663,4.7663,4.7595,4.7663,47200.0
2010-04-26 12:55:00,7.01,7.01,7.01,7.01,40000.0,4.7663,4.7663,4.7663,4.7663,40000.0
2010-04-26 13:00:00,7.01,7.02,7.01,7.01,50400.0,4.7663,4.7731,4.7663,4.7663,50400.0
2010-04-26 13:05:00,7.01,7.02,7.01,7.02,62400.0,4.7663,4.7731,4.7663,4.7731,62400.0
2010-04-26 13:10:00,7.02,7.02,7.02,7.02,55200.0,4.7731,4.7731,4.7731,4.7731,55200.0
2010-04-26 13:15:00,7.02,7.03,7.02,7.03,26400.0,4.7731,4.7799,4.7731,4.7799,26400.0
2010-04-26 13:20:00,7.03,7.03,7.02,7.02,54400.0,4.7799,4.7799,4.7731,4.7731,54400.0
2010-04-26 13:25:00,7.02,7.03,7.02,7.02,85600.0,4.7731,4.7799,4.7731,4.7731,85600.0
2010-04-26 13:30:00,7.02,7.02,7.02,7.02,71200.0,4.7731,4.7731,4.7731,4.7731,71200.0
2010-04-26 13:35:00,7.02,7.02,7.01,7.02,54400.0,4.7731,4.7731,4.7663,4.7731,54400.0
2010-04-26 13:40:00,7.02,7.02,7.01,7.02,50400.0,4.7731,4.7731,4.7663,4.7731,50400.0
2010-04-26 13:45:00,7.02,7.02,7.01,7.02,31200.0,4.7731,4.7731,4.7663,4.7731,31200.0
2010-04-26 13:50:00,7.02,7.02,7.01,7.01,56000.0,4.7731,4.7731,4.7663,4.7663,56000.0
2010-04-26 13:55:00,7.01,7.01,7.01,7.01,49600.0,4.7663,4.7663,4.7663,4.7663,49600.0
2010-04-26 14:00:00,7.01,7.02,7.01,7.01,48800.0,4.7663,4.7731,4.7663,4.7663,48800.0
2010-04-26 14:05:00,7.01,7.02,7.01,7.02,82400.0,4.7663,4.7731,4.7663,4.7731,82400.0
2010-04-26 14:10:00,7.02,7.03,7.02,7.02,156800.0,4.7731,4.7799,4.7731,4.7731,156800.0
2010-04-26 14:15:00,7.02,7.04,7.02,7.04,94400.0,4.7731,4.7867,4.7731,4.7867,94400.0
2010-04-26 14:20:00,7.04,7.05,7.04,7.05,61600.0,4.7867,4.7935,4.7867,4.7935,61600.0
2010-04-26 14:25:00,7.05,7.05,7.03,7.04,148000.0,4.7935,4.7935,4.7799,4.7867,148000.0
2010-04-26 14:30:00,7.04,7.04,7.03,7.03,89600.0,4.7867,4.7867,4.7799,4.7799,89600.0
2010-04-26 14:35:00,7.03,7.04,7.03,7.03,56800.0,4.7799,4.7867,4.7799,4.7799,56800.0
2010-04-26 14:40:00,7.03,7.03,7.03,7.03,145600.0,4.7799,4.7799,4.7799,4.7799,145600.0
2010-04-26 14:45:00,7.03,7.03,7.02,7.02,188800.0,4.7799,4.7799,4.7731,4.7731,188800.0
2010-04-26 14:50:00,7.02,7.02,7.02,7.02,95200.0,4.7731,4.7731,4.7731,4.7731,95200.0
2010-04-26 14:55:00,7.02,7.02,7.01,7.01,102400.0,4.7731,4.7731,4.7663,4.7663,102400.0
2010-04-26 15:00:00,7.01,7.02,7.0,7.01,103200.0,4.7663,4.7731,4.7595,4.7663,103200.0
2010-04-26 15:05:00,7.01,7.01,7.0,7.0,165600.0,4.7663,4.7663,4.7595,4.7595,165600.0
2010-04-26 15:10:00,7.0,7.0,6.99,6.99,141600.0,4.7595,4.7595,4.7527,4.7527,141600.0
2010-04-26 15:15:00,6.99,7.0,6.99,7.0,188800.0,4.7527,4.7595,4.7527,4.7595,188800.0
2010-04-26 15:20:00,6.99,7.0,6.99,7.0,98400.0,4.7527,4.7595,4.7527,4.7595,98400.0
2010-04-26 15:25:00,7.0,7.01,7.0,7.01,176000.0,4.7595,4.7663,4.7595,4.7663,176000.0
2010-04-26 15:30:00,7.01,7.02,7.01,7.01,280000.0,4.7663,4.7731,4.7663,4.7663,280000.0
2010-04-26 15:35:00,7.02,7.02,7.01,7.01,144800.0,4.7731,4.7731,4.7663,4.7663,144800.0
2010-04-26 15:40:00,7.01,7.01,7.0,7.01,121600.0,4.7663,4.7663,4.7595,4.7663,121600.0
2010-04-26 15:45:00,7.01,7.01,7.0,7.01,140800.0,4.7663,4.7663,4.7595,4.7663,140800.0
2010-04-26 15:50:00,7.01,7.01,7.01,7.01,263200.0,4.7663,4.7663,4.7663,4.7663,263200.0
2010-04-26 15:55:00,7.01,7.02,7.01,7.01,386400.0,4.7663,4.7731,4.7663,4.7663,386400.0
2010-04-27 09:30:00,7.0,7.01,6.98,6.99,179200.0,4.7595,4.7663,4.7459,4.7527,179200.0
2010-04-27 09:35:00,6.99,6.99,6.97,6.98,100000.0,4.7527,4.7527,4.7391,4.7459,100000.0
2010-04-27 09:40:00,6.97,7.0,6.97,6.99,80800.0,4.7391,4.7595,4.7391,4.7527,80800.0
2010-04-27 09:45:00,6.99,7.01,6.99,7.0,102400.0,4.7527,4.7663,4.7527,4.7595,102400.0
2010-04-27 09:50:00,7.0,7.0,6.99,6.99,113600.0,4.7595,4.7595,4.7527,4.7527,113600.0
2010-04-27 09:55:00,6.99,7.0,6.98,6.99,137600.0,4.7527,4.7595,4.7459,4.7527,137600.0
2010-04-27 10:00:00,6.99,7.0,6.98,6.98,106400.0,4.7527,4.7595,4.7459,4.7459,106400.0
2010-04-27 10:05:00,6.99,7.01,6.98,6.99,118400.0,4.7527,4.7663,4.7459,4.7527,118400.0
2010-04-27 10:10:00,7.0,7.0,6.98,6.98,188800.0,4.7595,4.7595,4.7459,4.7459,188800.0
2010-04-27 10:15:00,6.98,6.99,6.98,6.98,190400.0,4.7459,4.7527,4.7459,4.7459,190400.0
2010-04-27 10:20:00,6.98,6.99,6.98,6.98,168800.0,4.7459,4.7527,4.7459,4.7459,168800.0
2010-04-27 10:25:00,6.98,6.99,6.98,6.98,154400.0,4.7459,4.7527,4.7459,4.7459,154400.0
2010-04-27 10:30:00,6.99,7.01,6.99,7.0,203200.0,4.7527,4.7663,4.7527,4.7595,203200.0
2010-04-27 10:35:00,7.0,7.01,6.99,7.0,182400.0,4.7595,4.7663,4.7527,4.7595,182400.0
2010-04-27 10:40:00,6.99,7.02,6.99,7.02,193600.0,4.7527,4.7731,4.7527,4.7731,193600.0
2010-04-27 10:45:00,7.02,7.03,7.01,7.01,183200.0,4.7731,4.7799,4.7663,4.7663,183200.0
2010-04-27 10:50:00,7.01,7.01,7.0,7.0,99200.0,4.7663,4.7663,4.7595,4.7595,99200.0
2010-04-27 10:55:00,7.0,7.01,7.0,7.0,99200.0,4.7595,4.7663,4.7595,4.7595,99200.0
2010-04-27 11:00:00,7.0,7.0,7.0,7.0,71200.0,4.7595,4.7595,4.7595,4.7595,71200.0
2010-04-27 11:05:00,7.0,7.0,6.99,6.99,69600.0,4.7595,4.7595,4.7527,4.7527,69600.0
2010-04-27 11:10:00,6.99,6.99,6.96,6.97,74400.0,4.7527,4.7527,4.7323,4.7391,74400.0
2010-04-27 11:15:00,6.97,6.97,6.95,6.95,61600.0,4.7391,4.7391,4.7255,4.7255,61600.0
2010-04-27 11:20:00,6.95,6.96,6.94,6.95,152000.0,4.7255,4.7323,4.7187,4.7255,152000.0
2010-04-27 11:25:00,6.95,6.95,6.91,6.92,221600.0,4.7255,4.7255,4.6983,4.7051,221600.0
2010-04-27 11:30:00,6.92,6.92,6.89,6.9,144800.0,4.7051,4.7051,4.6847,4.6915,144800.0
2010-04-27 11:35:00,6.9,6.9,6.88,6.88,153600.0,4.6915,4.6915,4.6779,4.6779,153600.0
2010-04-27 11:40:00,6.89,6.91,6.88,6.91,48000.0,4.6847,4.6983,4.6779,4.6983,48000.0
2010-04-27 11:45:00,6.91,6.91,6.9,6.91,88800.0,4.6983,4.6983,4.6915,4.6983,88800.0
2010-04-27 11:50:00,6.91,6.91,6.89,6.89,80800.0,4.6983,4.6983,4.6847,4.6847,80800.0
2010-04-27 11:55:00,6.88,6.9,6.88,6.88,131200.0,4.6779,4.6915,4.6779,4.6779,131200.0
2010-04-27 12:00:00,6.89,6.9,6.89,6.89,69600.0,4.6847,4.6915,4.6847,4.6847,69600.0
2010-04-27 12:05:00,6.89,6.89,6.88,6.88,106400.0,4.6847,4.6847,4.6779,4.6779,106400.0
2010-04-27 12:10:00,6.88,6.89,6.87,6.87,280800.0,4.6779,4.6847,4.6711,4.6711,280800.0
2010-04-27 12:15:00,6.87,6.89,6.87,6.89,152000.0,4.6711,4.6847,4.6711,4.6847,152000.0
2010-04-27 12:20:00,6.89,6.89,6.88,6.88,84000.0,4.6847,4.6847,4.6779,4.6779,84000.0
2010-04-27 12:25:00,6.88,6.88,6.87,6.87,114400.0,4.6779,4.6779,4.6711,4.6711,114400.0
2010-04-27 12:30:00,6.87,6.87,6.86,6.86,77600.0,4.6711,4.6711,4.6643,4.6643,77600.0
2010-04-27 12:35:00,6.86,6.88,6.86,6.87,82400.0,4.6643,4.6779,4.6643,4.6711,82400.0
2010-04-27 12:40:00,6.87,6.88,6.87,6.88,108000.0,4.6711,4.6779,4.6711,4.6779,108000.0
2010-04-27 12:45:00,6.88,6.88,6.87,6.87,79200.0,4.6779,4.6779,4.6711,4.6711,79200.0
2010-04-27 12:50:00,6.87,6.88,6.87,6.87,112800.0,4.6711,4.6779,4.6711,4.6711,112800.0
2010-04-27 12:55:00,6.87,6.88,6.87,6.87,96000.0,4.6711,4.6779,4.6711,4.6711,96000.0
2010-04-27 13:00:00,6.87,6.88,6.87,6.87,81600.0,4.6711,4.6779,4.6711,4.6711,81600.0
2010-04-27 13:05:00,6.87,6.88,6.87,6.87,124800.0,4.6711,4.6779,4.6711,4.6711,124800.0
2010-04-27 13:10:00,6.87,6.88,6.87,6.87,76800.0,4.6711,4.6779,4.6711,4.6711,76800.0
2010-04-27 13:15:00,6.87,6.9,6.87,6.9,166400.0,4.6711,4.6915,4.6711,4.6915,166400.0
2010-04-27 13:20:00,6.9,6.91,6.9,6.9,80800.0,4.6915,4.6983,4.6915,4.6915,80800.0
2010-04-27 13:25:00,6.9,6.91,6.9,6.91,46400.0,4.6915,4.6983,4.6915,4.6983,46400.0
2010-04-27 13:30:00,6.91,6.92,6.9,6.9,67200.0,4.6983,4.7051,4.6915,4.6915,67200.0
2010-04-27 13:35:00,6.9,6.91,6.9,6.9,50400.0,4.6915,4.6983,4.6915,4.6915,50400.0
2010-04-27 13:40:00,6.9,6.9,6.89,6.9,46400.0,4.6915,4.6915,4.6847,4.6915,46400.0
2010-04-27 13:45:00,6.9,6.9,6.89,6.89,50400.0,4.6915,4.6915,4.6847,4.6847,50400.0
2010-04-27 13:50:00,6.89,6.9,6.89,6.9,70400.0,4.6847,4.6915,4.6847,4.6915,70400.0
2010-04-27 13:55:00,6.9,6.91,6.89,6.89,69600.0,4.6915,4.6983,4.6847,4.6847,69600.0
2010-04-27 14:00:00,6.89,6.89,6.87,6.87,134400.0,4.6847,4.6847,4.6711,4.6711,134400.0
2010-04-27 14:05:00,6.87,6.88,6.87,6.88,66400.0,4.6711,4.6779,4.6711,4.6779,66400.0
2010-04-27 14:10:00,6.88,6.88,6.87,6.88,40000.0,4.6779,4.6779,4.6711,4.6779,40000.0
2010-04-27 14:15:00,6.88,6.88,6.86,6.86,114400.0,4.6779,4.6779,4.6643,4.6643,114400.0
2010-04-27 14:20:00,6.86,6.86,6.85,6.85,180800.0,4.6643,4.6643,4.6575,4.6575,180800.0
2010-04-27 14:25:00,6.85,6.86,6.85,6.85,112000.0,4.6575,4.6643,4.6575,4.6575,112000.0
2010-04-27 14:30:00,6.85,6.85,6.84,6.84,243200.0,4.6575,4.6575,4.6507,4.6507,243200.0
2010-04-27 14:35:00,6.84,6.86,6.83,6.84,122400.0,4.6507,4.6643,4.6439,4.6507,122400.0
2010-04-27 14:40:00,6.85,6.85,6.84,6.84,84800.0,4.6575,4.6575,4.6507,4.6507,84800.0
2010-04-27 14:45:00,6.84,6.84,6.84,6.84,60800.0,4.6507,4.6507,4.6507,4.6507,60800.0
2010-04-27 14:50:00,6.83,6.84,6.83,6.83,382400.0,4.6439,4.6507,4.6439,4.6439,382400.0
2010-04-27 14:55:00,6.83,6.84,6.83,6.83,387200.0,4.6439,4.6507,4.6439,4.6439,387200.0
2010-04-27 15:00:00,6.83,6.84,6.83,6.83,157600.0,4.6439,4.6507,4.6439,4.6439,157600.0
2010-04-27 15:05:00,6.83,6.84,6.83,6.84,156800.0,4.6439,4.6507,4.6439,4.6507,156800.0
2010-04-27 15:10:00,6.84,6.85,6.84,6.84,75200.0,4.6507,4.6575,4.6507,4.6507,75200.0
2010-04-27 15:15:00,6.84,6.85,6.83,6.85,126400.0,4.6507,4.6575,4.6439,4.6575,126400.0
2010-04-27 15:20:00,6.85,6.86,6.85,6.85,141600.0,4.6575,4.6643,4.6575,4.6575,141600.0
2010-04-27 15:25:00,6.85,6.85,6.83,6.84,110400.0,4.6575,4.6575,4.6439,4.6507,110400.0
2010-04-27 15:30:00,6.83,6.84,6.82,6.83,236000.0,4.6439,4.6507,4.6371,4.6439,236000.0
2010-04-27 15:35:00,6.83,6.83,6.82,6.83,260800.0,4.6439,4.6439,4.6371,4.6439,260800.0
2010-04-27 15:40:00,6.83,6.83,6.81,6.82,332800.0,4.6439,4.6439,4.6303,4.6371,332800.0
2010-04-27 15:45:00,6.82,6.82,6.78,6.79,517600.0,4.6371,4.6371,4.6099,4.6167,517600.0
2010-04-27 15:50:00,6.79,6.79,6.77,6.77,644000.0,4.6167,4.6167,4.6031,4.6031,644000.0
2010-04-27 15:55:00,6.77,6.79,6.77,6.79,376000.0,4.6031,4.6167,4.6031,4.6167,376000.0
2010-04-28 09:30:00,6.84,6.89,6.78,6.79,84800.0,4.6507,4.6847,4.6099,4.6167,84800.0
2010-04-28 09:35:00,6.79,6.86,6.79,6.86,80000.0,4.6167,4.6643,4.6167,4.6643,80000.0
2010-04-28 09:40:00,6.86,6.87,6.85,6.86,76000.0,4.6643,4.6711,4.6575,4.6643,76000.0
2010-04-28 09:45:00,6.86,6.86,6.84,6.86,56000.0,4.6643,4.6643,4.6507,4.6643,56000.0
2010-04-28 09:50:00,6.86,6.86,6.83,6.83,47200.0,4.6643,4.6643,4.6439,4.6439,47200.0
2010-04-28 09:55:00,6.83,6.83,6.81,6.81,71200.0,4.6439,4.6439,4.6303,4.6303,71200.0
2010-04-28 10:00:00,6.81,6.82,6.8,6.81,128000.0,4.6303,4.6371,4.6235,4.6303,128000.0
2010-04-28 10:05:00,6.81,6.82,6.81,6.81,119200.0,4.6303,4.6371,4.6303,4.6303,119200.0
2010-04-28 10:10:00,6.8,6.81,6.8,6.81,96800.0,4.6235,4.6303,4.6235,4.6303,96800.0
2010-04-28 10:15:00,6.81,6.83,6.81,6.82,108800.0,4.6303,4.6439,4.6303,4.6371,108800.0
2010-04-28 10:20:00,6.82,6.83,6.82,6.83,50400.0,4.6371,4.6439,4.6371,4.6439,50400.0
2010-04-28 10:25:00,6.83,6.84,6.82,6.83,130400.0,4.6439,4.6507,4.6371,4.6439,130400.0
2010-04-28 10:30:00,6.83,6.84,6.82,6.82,79200.0,4.6439,4.6507,4.6371,4.6371,79200.0
2010-04-28 10:35:00,6.82,6.82,6.79,6.81,77600.0,4.6371,4.6371,4.6167,4.6303,77600.0
2010-04-28 10:40:00,6.81,6.82,6.81,6.81,49600.0,4.6303,4.6371,4.6303,4.6303,49600.0
2010-04-28 10:45:00,6.81,6.82,6.8,6.8,54400.0,4.6303,4.6371,4.6235,4.6235,54400.0
2010-04-28 10:50:00,6.8,6.82,6.8,6.81,32800.0,4.6235,4.6371,4.6235,4.6303,32800.0
2010-04-28 10:55:00,6.81,6.82,6.8,6.82,48800.0,4.6303,4.6371,4.6235,4.6371,48800.0
2010-04-28 11:00:00,6.82,6.83,6.82,6.83,75200.0,4.6371,4.6439,4.6371,4.6439,75200.0
2010-04-28 11:05:00,6.83,6.85,6.83,6.84,64000.0,4.6439,4.6575,4.6439,4.6507,64000.0
2010-04-28 11:10:00,6.84,6.85,6.83,6.84,148000.0,4.6507,4.6575,4.6439,4.6507,148000.0
2010-04-28 11:15:00,6.83,6.84,6.83,6.83,126400.0,4.6439,4.6507,4.6439,4.6439,126400.0
2010-04-28 11:20:00,6.83,6.83,6.83,6.83,60800.0,4.6439,4.6439,4.6439,4.6439,60800.0
2010-04-28 11:25:00,6.83,6.83,6.8,6.81,169600.0,4.6439,4.6439,4.6235,4.6303,169600.0
2010-04-28 11:30:00,6.81,6.83,6.81,6.82,64800.0,4.6303,4.6439,4.6303,4.6371,64800.0
2010-04-28 11:35:00,6.82,6.82,6.78,6.8,91200.0,4.6371,4.6371,4.6099,4.6235,91200.0
2010-04-28 11:40:00,6.8,6.82,6.79,6.79,154400.0,4.6235,4.6371,4.6167,4.6167,154400.0
2010-04-28 11:45:00,6.79,6.8,6.79,6.8,44800.0,4.6167,4.6235,4.6167,4.6235,44800.0
2010-04-28 11:50:00,6.8,6.8,6.79,6.8,54400.0,4.6235,4.6235,4.6167,4.6235,54400.0
2010-04-28 11:55:00,6.8,6.8,6.8,6.8,32800.0,4.6235,4.6235,4.6235,4.6235,32800.0
2010-04-28 12:00:00,6.8,6.8,6.78,6.79,89600.0,4.6235,4.6235,4.6099,4.6167,89600.0
2010-04-28 12:05:00,6.79,6.79,6.78,6.78,72000.0,4.6167,4.6167,4.6099,4.6099,72000.0
2010-04-28 12:10:00,6.78,6.78,6.77,6.78,87200.0,4.6099,4.6099,4.6031,4.6099,87200.0
2010-04-28 12:15:00,6.78,6.78,6.77,6.77,62400.0,4.6099,4.6099,4.6031,4.6031,62400.0
2010-04-28 12:20:00,6.77,6.79,6.77,6.79,82400.0,4.6031,4.6167,4.6031,4.6167,82400.0
2010-04-28 12:25:00,6.78,6.8,6.78,6.8,45600.0,4.6099,4.6235,4.6099,4.6235,45600.0
2010-04-28 12:30:00,6.8,6.8,6.79,6.79,59200.0,4.6235,4.6235,4.6167,4.6167,59200.0
2010-04-28 12:35:00,6.8,6.8,6.79,6.79,44800.0,4.6235,4.6235,4.6167,4.6167,44800.0
2010-04-28 12:40:00,6.8,6.8,6.79,6.8,33600.0,4.6235,4.6235,4.6167,4.6235,33600.0
2010-04-28 12:45:00,6.8,6.8,6.8,6.8,78400.0,4.6235,4.6235,4.6235,4.6235,78400.0
2010-04-28 12:50:00,6.8,6.8,6.8,6.8,52000.0,4.6235,4.6235,4.6235,4.6235,52000.0
2010-04-28 12:55:00,6.8,6.81,6.79,6.8,111200.0,4.6235,4.6303,4.6167,4.6235,111200.0
2010-04-28 13:00:00,6.8,6.81,6.8,6.81,43200.0,4.6235,4.6303,4.6235,4.6303,43200.0
2010-04-28 13:05:00,6.81,6.81,6.8,6.81,105600.0,4.6303,4.6303,4.6235,4.6303,105600.0
2010-04-28 13:10:00,6.81,6.81,6.8,6.8,71200.0,4.6303,4.6303,4.6235,4.6235,71200.0
2010-04-28 13:15:00,6.8,6.81,6.8,6.81,32800.0,4.6235,4.6303,4.6235,4.6303,32800.0
2010-04-28 13:20:00,6.81,6.81,6.8,6.81,18400.0,4.6303,4.6303,4.6235,4.6303,18400.0
2010-04-28 13:25:00,6.81,6.81,6.8,6.8,110400.0,4.6303,4.6303,4.6235,4.6235,110400.0
2010-04-28 13:30:00,6.8,6.8,6.79,6.79,283200.0,4.6235,4.6235,4.6167,4.6167,283200.0
2010-04-28 13:35:00,6.79,6.81,6.79,6.81,18400.0,4.6167,4.6303,4.6167,4.6303,18400.0
2010-04-28 13:40:00,6.81,6.81,6.81,6.81,72000.0,4.6303,4.6303,4.6303,4.6303,72000.0
2010-04-28 13:45:00,6.81,6.81,6.8,6.81,220800.0,4.6303,4.6303,4.6235,4.6303,220800.0
2010-04-28 13:50:00,6.81,6.81,6.81,6.81,89600.0,4.6303,4.6303,4.6303,4.6303,89600.0
2010-04-28 13:55:00,6.81,6.81,6.81,6.81,134400.0,4.6303,4.6303,4.6303,4.6303,134400.0
2010-04-28 14:00:00,6.81,6.81,6.81,6.81,52000.0,4.6303,4.6303,4.6303,4.6303,52000.0
2010-04-28 14:05:00,6.81,6.81,6.81,6.81,50400.0,4.6303,4.6303,4.6303,4.6303,50400.0
2010-04-28 14:10:00,6.81,6.82,6.81,6.81,73600.0,4.6303,4.6371,4.6303,4.6303,73600.0
2010-04-28 14:15:00,6.81,6.82,6.81,6.81,103200.0,4.6303,4.6371,4.6303,4.6303,103200.0
2010-04-28 14:20:00,6.81,6.84,6.81,6.84,169600.0,4.6303,4.6507,4.6303,4.6507,169600.0
2010-04-28 14:25:00,6.83,6.85,6.83,6.83,64800.0,4.6439,4.6575,4.6439,4.6439,64800.0
2010-04-28 14:30:00,6.83,6.84,6.82,6.84,120800.0,4.6439,4.6507,4.6371,4.6507,120800.0
2010-04-28 14:35:00,6.84,6.85,6.84,6.84,86400.0,4.6507,4.6575,4.6507,4.6507,86400.0
2010-04-28 14:40:00,6.84,6.85,6.84,6.84,48800.0,4.6507,4.6575,4.6507,4.6507,48800.0
2010-04-28 14:45:00,6.84,6.85,6.83,6.84,144800.0,4.6507,4.6575,4.6439,4.6507,144800.0
2010-04-28 14:50:00,6.84,6.85,6.84,6.85,132000.0,4.6507,4.6575,4.6507,4.6575,132000.0
2010-04-28 14:55:00,6.85,6.86,6.85,6.86,74400.0,4.6575,4.6643,4.6575,4.6643,74400.0
2010-04-28 15:00:00,6.85,6.87,6.85,6.86,252000.0,4.6575,4.6711,4.6575,4.6643,252000.0
2010-04-28 15:05:00,6.86,6.86,6.83,6.83,171200.0,4.6643,4.6643,4.6439,4.6439,171200.0
2010-04-28 15:10:00,6.83,6.84,6.83,6.84,80000.0,4.6439,4.6507,4.6439,4.6507,80000.0
2010-04-28 15:15:00,6.84,6.84,6.83,6.84,196000.0,4.6507,4.6507,4.6439,4.6507,196000.0
2010-04-28 15:20:00,6.84,6.84,6.84,6.84,81600.0,4.6507,4.6507,4.6507,4.6507,81600.0
2010-04-28 15:25:00,6.84,6.84,6.84,6.84,112000.0,4.6507,4.6507,4.6507,4.6507,112000.0
2010-04-28 15:30:00,6.84,6.85,6.83,6.84,154400.0,4.6507,4.6575,4.6439,4.6507,154400.0
2010-04-28 15:35:00,6.84,6.84,6.82,6.82,199200.0,4.6507,4.6507,4.6371,4.6371,199200.0
2010-04-28 15:40:00,6.82,6.82,6.81,6.82,220800.0,4.6371,4.6371,4.6303,4.6371,220800.0
2010-04-28 15:45:00,6.82,6.82,6.8,6.8,332800.0,4.6371,4.6371,4.6235,4.6235,332800.0
2010-04-28 15:50:00,6.8,6.81,6.8,6.81,302400.0,4.6235,4.6303,4.6235,4.6303,302400.0
2010-04-28 15:55:00,6.82,6.82,6.81,6.82,241600.0,4.6371,4.6371,4.6303,4.6371,241600.0
2010-04-29 09:30:00,6.91,6.91,6.83,6.88,227200.0,4.6983,4.6983,4.6439,4.6779,227200.0
2010-04-29 09:35:00,6.88,6.9,6.87,6.89,108000.0,4.6779,4.6915,4.6711,4.6847,108000.0
2010-04-29 09:40:00,6.89,6.9,6.88,6.88,48800.0,4.6847,4.6915,4.6779,4.6779,48800.0
2010-04-29 09:45:00,6.89,6.9,6.88,6.89,67200.0,4.6847,4.6915,4.6779,4.6847,67200.0
2010-04-29 09:50:00,6.89,6.9,6.89,6.9,72000.0,4.6847,4.6915,4.6847,4.6915,72000.0
2010-04-29 09:55:00,6.89,6.9,6.87,6.87,81600.0,4.6847,4.6915,4.6711,4.6711,81600.0
2010-04-29 10:00:00,6.88,6.88,6.85,6.87,125600.0,4.6779,4.6779,4.6575,4.6711,125600.0
2010-04-29 10:05:00,6.88,6.88,6.85,6.86,56000.0,4.6779,4.6779,4.6575,4.6643,56000.0
2010-04-29 10:10:00,6.86,6.87,6.85,6.87,44000.0,4.6643,4.6711,4.6575,4.6711,44000.0
2010-04-29 10:15:00,6.87,6.88,6.86,6.87,72800.0,4.6711,4.6779,4.6643,4.6711,72800.0
2010-04-29 10:20:00,6.87,6.89,6.87,6.88,134400.0,4.6711,4.6847,4.6711,4.6779,134400.0
2010-04-29 10:25:00,6.87,6.88,6.87,6.88,108000.0,4.6711,4.6779,4.6711,4.6779,108000.0
2010-04-29 10:30:00,6.88,6.89,6.88,6.89,63200.0,4.6779,4.6847,4.6779,4.6847,63200.0
2010-04-29 10:35:00,6.89,6.9,6.89,6.9,56800.0,4.6847,4.6915,4.6847,4.6915,56800.0
2010-04-29 10:40:00,6.9,6.91,6.89,6.91,48000.0,4.6915,4.6983,4.6847,4.6983,48000.0
2010-04-29 10:45:00,6.91,6.93,6.91,6.93,76800.0,4.6983,4.7119,4.6983,4.7119,76800.0
2010-04-29 10:50:00,6.93,6.95,6.93,6.93,514400.0,4.7119,4.7255,4.7119,4.7119,514400.0
2010-04-29 10:55:00,6.93,6.94,6.93,6.94,156000.0,4.7119,4.7187,4.7119,4.7187,156000.0
2010-04-29 11:00:00,6.94,6.95,6.94,6.95,111200.0,4.7187,4.7255,4.7187,4.7255,111200.0
2010-04-29 11:05:00,6.95,6.95,6.94,6.95,68800.0,4.7255,4.7255,4.7187,4.7255,68800.0
2010-04-29 11:10:00,6.95,6.96,6.95,6.96,68000.0,4.7255,4.7323,4.7255,4.7323,68000.0
2010-04-29 11:15:00,6.96,6.97,6.96,6.96,162400.0,4.7323,4.7391,4.7323,4.7323,162400.0
2010-04-29 11:20:00,6.96,6.97,6.95,6.95,75200.0,4.7323,4.7391,4.7255,4.7255,75200.0
2010-04-29 11:25:00,6.95,6.97,6.95,6.97,61600.0,4.7255,4.7391,4.7255,4.7391,61600.0
2010-04-29 11:30:00,6.96,6.97,6.96,6.96,31200.0,4.7323,4.7391,4.7323,4.7323,31200.0
2010-04-29 11:35:00,6.96,6.97,6.96,6.97,68800.0,4.7323,4.7391,4.7323,4.7391,68800.0
2010-04-29 11:40:00,6.97,6.98,6.96,6.98,84000.0,4.7391,4.7459,4.7323,4.7459,84000.0
2010-04-29 11:45:00,6.97,6.98,6.97,6.98,88800.0,4.7391,4.7459,4.7391,4.7459,88800.0
2010-04-29 11:50:00,6.98,6.98,6.98,6.98,56000.0,4.7459,4.7459,4.7459,4.7459,56000.0
2010-04-29 11:55:00,6.99,6.99,6.99,6.99,67200.0,4.7527,4.7527,4.7527,4.7527,67200.0
2010-04-29 12:00:00,6.99,6.99,6.98,6.99,75200.0,4.7527,4.7527,4.7459,4.7527,75200.0
2010-04-29 12:05:00,6.99,6.99,6.98,6.98,64000.0,4.7527,4.7527,4.7459,4.7459,64000.0
2010-04-29 12:10:00,6.98,6.99,6.98,6.99,132800.0,4.7459,4.7527,4.7459,4.7527,132800.0
2010-04-29 12:15:00,6.99,7.0,6.99,6.99,52000.0,4.7527,4.7595,4.7527,4.7527,52000.0
2010-04-29 12:20:00,6.99,6.99,6.98,6.98,159200.0,4.7527,4.7527,4.7459,4.7459,159200.0
2010-04-29 12:25:00,6.98,6.98,6.97,6.97,86400.0,4.7459,4.7459,4.7391,4.7391,86400.0
2010-04-29 12:30:00,6.97,6.98,6.97,6.98,109600.0,4.7391,4.7459,4.7391,4.7459,109600.0
2010-04-29 12:35:00,6.98,6.98,6.97,6.97,95200.0,4.7459,4.7459,4.7391,4.7391,95200.0
2010-04-29 12:40:00,6.97,6.99,6.97,6.99,202400.0,4.7391,4.7527,4.7391,4.7527,202400.0
2010-04-29 12:45:00,6.98,6.99,6.98,6.98,112800.0,4.7459,4.7527,4.7459,4.7459,112800.0
2010-04-29 12:50:00,6.98,6.99,6.98,6.98,84000.0,4.7459,4.7527,4.7459,4.7459,84000.0
2010-04-29 12:55:00,6.98,6.98,6.98,6.98,33600.0,4.7459,4.7459,4.7459,4.7459,33600.0
2010-04-29 13:00:00,6.98,7.0,6.98,7.0,48800.0,4.7459,4.7595,4.7459,4.7595,48800.0
2010-04-29 13:05:00,7.0,7.01,7.0,7.0,86400.0,4.7595,4.7663,4.7595,4.7595,86400.0
2010-04-29 13:10:00,7.0,7.01,7.0,7.0,107200.0,4.7595,4.7663,4.7595,4.7595,107200.0
2010-04-29 13:15:00,7.0,7.0,6.99,7.0,52800.0,4.7595,4.7595,4.7527,4.7595,52800.0
2010-04-29 13:20:00,7.0,7.01,7.0,7.0,65600.0,4.7595,4.7663,4.7595,4.7595,65600.0
2010-04-29 13:25:00,7.01,7.01,7.0,7.0,53600.0,4.7663,4.7663,4.7595,4.7595,53600.0
2010-04-29 13:30:00,7.0,7.01,7.0,7.01,55200.0,4.7595,4.7663,4.7595,4.7663,55200.0
2010-04-29 13:35:00,7.01,7.01,7.01,7.01,68000.0,4.7663,4.7663,4.7663,4.7663,68000.0
2010-04-29 13:40:00,7.01,7.02,7.01,7.02,76800.0,4.7663,4.7731,4.7663,4.7731,76800.0
2010-04-29 13:45:00,7.02,7.02,7.02,7.02,50400.0,4.7731,4.7731,4.7731,4.7731,50400.0
2010-04-29 13:50:00,7.02,7.02,7.0,7.0,169600.0,4.7731,4.7731,4.7595,4.7595,169600.0
2010-04-29 13:55:00,7.0,7.02,7.0,7.01,120000.0,4.7595,4.7731,4.7595,4.7663,120000.0
2010-04-29 14:00:00,7.01,7.01,7.01,7.01,100800.0,4.7663,4.7663,4.7663,4.7663,100800.0
2010-04-29 14:05:00,7.01,7.01,7.0,7.01,78400.0,4.7663,4.7663,4.7595,4.7663,78400.0
2010-04-29 14:10:00,7.01,7.01,7.01,7.01,77600.0,4.7663,4.7663,4.7663,4.7663,77600.0
2010-04-29 14:15:00,7.01,7.01,7.0,7.01,45600.0,4.7663,4.7663,4.7595,4.7663,45600.0
2010-04-29 14:20:00,7.01,7.01,7.0,7.0,64000.0,4.7663,4.7663,4.7595,4.7595,64000.0
2010-04-29 14:25:00,7.01,7.01,7.01,7.01,53600.0,4.7663,4.7663,4.7663,4.7663,53600.0
2010-04-29 14:30:00,7.01,7.02,7.01,7.01,162400.0,4.7663,4.7731,4.7663,4.7663,162400.0
2010-04-29 14:35:00,7.01,7.01,7.0,7.01,274400.0,4.7663,4.7663,4.7595,4.7663,274400.0
2010-04-29 14:40:00,7.01,7.01,6.99,6.99,259200.0,4.7663,4.7663,4.7527,4.7527,259200.0
2010-04-29 14:45:00,6.99,7.0,6.99,7.0,40000.0,4.7527,4.7595,4.7527,4.7595,40000.0
2010-04-29 14:50:00,7.0,7.01,6.98,6.99,59200.0,4.7595,4.7663,4.7459,4.7527,59200.0
2010-04-29 14:55:00,6.99,6.99,6.98,6.98,132000.0,4.7527,4.7527,4.7459,4.7459,132000.0
2010-04-29 15:00:00,6.98,6.99,6.98,6.98,65600.0,4.7459,4.7527,4.7459,4.7459,65600.0
2010-04-29 15:05:00,6.98,6.99,6.98,6.99,73600.0,4.7459,4.7527,4.7459,4.7527,73600.0
2010-04-29 15:10:00,6.99,6.99,6.98,6.98,64000.0,4.7527,4.7527,4.7459,4.7459,64000.0
2010-04-29 15:15:00,6.98,6.98,6.97,6.97,117600.0,4.7459,4.7459,4.7391,4.7391,117600.0
2010-04-29 15:20:00,6.97,6.97,6.97,6.97,47200.0,4.7391,4.7391,4.7391,4.7391,47200.0
2010-04-29 15:25:00,6.97,6.98,6.96,6.98,136000.0,4.7391,4.7459,4.7323,4.7459,136000.0
2010-04-29 15:30:00,6.98,6.98,6.97,6.98,60000.0,4.7459,4.7459,4.7391,4.7459,60000.0
2010-04-29 15:35:00,6.98,6.99,6.98,6.98,108000.0,4.7459,4.7527,4.7459,4.7459,108000.0
2010-04-29 15:40:00,6.98,7.0,6.98,6.99,160800.0,4.7459,4.7595,4.7459,4.7527,160800.0
2010-04-29 15:45:00,6.99,7.0,6.99,7.0,272800.0,4.7527,4.7595,4.7527,4.7595,272800.0
2010-04-29 15:50:00,7.0,7.02,7.0,7.01,433600.0,4.7595,4.7731,4.7595,4.7663,433600.0
2010-04-29 15:55:00,7.01,7.01,7.0,7.0,485600.0,4.7663,4.7663,4.7595,4.7595,485600.0
2010-04-30 09:30:00,7.03,7.05,7.0,7.05,75200.0,4.7799,4.7935,4.7595,4.7935,75200.0
2010-04-30 09:35:00,7.05,7.06,7.03,7.03,68000.0,4.7935,4.8003,4.7799,4.7799,68000.0
2010-04-30 09:40:00,7.03,7.05,7.03,7.05,56000.0,4.7799,4.7935,4.7799,4.7935,56000.0
2010-04-30 09:45:00,7.05,7.06,7.05,7.05,38400.0,4.7935,4.8003,4.7935,4.7935,38400.0
2010-04-30 09:50:00,7.05,7.05,7.01,7.02,99200.0,4.7935,4.7935,4.7663,4.7731,99200.0
2010-04-30 09:55:00,7.02,7.02,6.99,7.0,152000.0,4.7731,4.7731,4.7527,4.7595,152000.0
2010-04-30 10:00:00,7.0,7.0,6.98,6.98,96000.0,4.7595,4.7595,4.7459,4.7459,96000.0
2010-04-30 10:05:00,6.98,6.99,6.97,6.98,82400.0,4.7459,4.7527,4.7391,4.7459,82400.0
2010-04-30 10:10:00,6.98,6.99,6.98,6.98,50400.0,4.7459,4.7527,4.7459,4.7459,50400.0
2010-04-30 10:15:00,6.98,6.98,6.96,6.96,120800.0,4.7459,4.7459,4.7323,4.7323,120800.0
2010-04-30 10:20:00,6.96,6.96,6.95,6.95,116800.0,4.7323,4.7323,4.7255,4.7255,116800.0
2010-04-30 10:25:00,6.95,6.97,6.95,6.97,169600.0,4.7255,4.7391,4.7255,4.7391,169600.0
2010-04-30 10:30:00,6.97,6.98,6.96,6.96,164800.0,4.7391,4.7459,4.7323,4.7323,164800.0
2010-04-30 10:35:00,6.96,6.97,6.92,6.93,134400.0,4.7323,4.7391,4.7051,4.7119,134400.0
2010-04-30 10:40:00,6.93,6.94,6.93,6.94,176000.0,4.7119,4.7187,4.7119,4.7187,176000.0
2010-04-30 10:45:00,6.93,6.95,6.93,6.94,344800.0,4.7119,4.7255,4.7119,4.7187,344800.0
2010-04-30 10:50:00,6.94,6.95,6.94,6.94,80000.0,4.7187,4.7255,4.7187,4.7187,80000.0
2010-04-30 10:55:00,6.94,6.94,6.92,6.93,91200.0,4.7187,4.7187,4.7051,4.7119,91200.0
2010-04-30 11:00:00,6.93,6.93,6.92,6.92,134400.0,4.7119,4.7119,4.7051,4.7051,134400.0
2010-04-30 11:05:00,6.92,6.92,6.91,6.92,76000.0,4.7051,4.7051,4.6983,4.7051,76000.0
2010-04-30 11:10:00,6.92,6.92,6.91,6.91,61600.0,4.7051,4.7051,4.6983,4.6983,61600.0
2010-04-30 11:15:00,6.91,6.91,6.9,6.91,142400.0,4.6983,4.6983,4.6915,4.6983,142400.0
2010-04-30 11:20:00,6.91,6.91,6.91,6.91,48000.0,4.6983,4.6983,4.6983,4.6983,48000.0
2010-04-30 11:25:00,6.91,6.91,6.89,6.89,73600.0,4.6983,4.6983,4.6847,4.6847,73600.0
2010-04-30 11:30:00,6.89,6.9,6.89,6.9,64000.0,4.6847,4.6915,4.6847,4.6915,64000.0
2010-04-30 11:35:00,6.91,6.91,6.9,6.9,46400.0,4.6983,4.6983,4.6915,4.6915,46400.0
2010-04-30 11:40:00,6.9,6.9,6.89,6.9,80000.0,4.6915,4.6915,4.6847,4.6915,80000.0
2010-04-30 11:45:00,6.9,6.91,6.9,6.9,44000.0,4.6915,4.6983,4.6915,4.6915,44000.0
2010-04-30 11:50:00,6.9,6.9,6.89,6.89,55200.0,4.6915,4.6915,4.6847,4.6847,55200.0
2010-04-30 11:55:00,6.9,6.9,6.9,6.9,29600.0,4.6915,4.6915,4.6915,4.6915,29600.0
2010-04-30 12:00:00,6.9,6.9,6.88,6.89,89600.0,4.6915,4.6915,4.6779,4.6847,89600.0
2010-04-30 12:05:00,6.89,6.89,6.88,6.88,82400.0,4.6847,4.6847,4.6779,4.6779,82400.0
2010-04-30 12:10:00,6.88,6.88,6.87,6.88,68800.0,4.6779,4.6779,4.6711,4.6779,68800.0
2010-04-30 12:15:00,6.88,6.88,6.86,6.86,104000.0,4.6779,4.6779,4.6643,4.6643,104000.0
2010-04-30 12:20:00,6.86,6.86,6.85,6.86,91200.0,4.6643,4.6643,4.6575,4.6643,91200.0
2010-04-30 12:25:00,6.86,6.86,6.84,6.84,164000.0,4.6643,4.6643,4.6507,4.6507,164000.0
2010-04-30 12:30:00,6.84,6.85,6.84,6.84,100800.0,4.6507,4.6575,4.6507,4.6507,100800.0
2010-04-30 12:35:00,6.84,6.85,6.84,6.84,58400.0,4.6507,4.6575,4.6507,4.6507,58400.0
2010-04-30 12:40:00,6.84,6.84,6.84,6.84,33600.0,4.6507,4.6507,4.6507,4.6507,33600.0
2010-04-30 12:45:00,6.84,6.84,6.84,6.84,47200.0,4.6507,4.6507,4.6507,4.6507,47200.0
2010-04-30 12:50:00,6.84,6.84,6.83,6.83,101600.0,4.6507,4.6507,4.6439,4.6439,101600.0
2010-04-30 12:55:00,6.83,6.83,6.81,6.82,89600.0,4.6439,4.6439,4.6303,4.6371,89600.0
2010-04-30 13:00:00,6.82,6.82,6.82,6.82,56800.0,4.6371,4.6371,4.6371,4.6371,56800.0
2010-04-30 13:05:00,6.82,6.82,6.8,6.81,122400.0,4.6371,4.6371,4.6235,4.6303,122400.0
2010-04-30 13:10:00,6.81,6.82,6.81,6.81,47200.0,4.6303,4.6371,4.6303,4.6303,47200.0
2010-04-30 13:15:00,6.81,6.83,6.81,6.83,35200.0,4.6303,4.6439,4.6303,4.6439,35200.0
2010-04-30 13:20:00,6.83,6.83,6.82,6.82,53600.0,4.6439,4.6439,4.6371,4.6371,53600.0
2010-04-30 13:25:00,6.82,6.83,6.82,6.83,26400.0,4.6371,4.6439,4.6371,4.6439,26400.0
2010-04-30 13:30:00,6.83,6.83,6.82,6.83,24000.0,4.6439,4.6439,4.6371,4.6439,24000.0
2010-04-30 13:35:00,6.83,6.84,6.83,6.84,119200.0,4.6439,4.6507,4.6439,4.6507,119200.0
2010-04-30 13:40:00,6.84,6.85,6.84,6.84,18400.0,4.6507,4.6575,4.6507,4.6507,18400.0
2010-04-30 13:45:00,6.85,6.86,6.85,6.85,51200.0,4.6575,4.6643,4.6575,4.6575,51200.0
2010-04-30 13:50:00,6.85,6.86,6.85,6.86,17600.0,4.6575,4.6643,4.6575,4.6643,17600.0
2010-04-30 13:55:00,6.85,6.86,6.84,6.85,52000.0,4.6575,4.6643,4.6507,4.6575,52000.0
2010-04-30 14:00:00,6.84,6.84,6.83,6.84,108800.0,4.6507,4.6507,4.6439,4.6507,108800.0
2010-04-30 14:05:00,6.84,6.85,6.84,6.85,40000.0,4.6507,4.6575,4.6507,4.6575,40000.0
2010-04-30 14:10:00,6.85,6.85,6.84,6.85,37600.0,4.6575,4.6575,4.6507,4.6575,37600.0
2010-04-30 14:15:00,6.85,6.86,6.85,6.85,13600.0,4.6575,4.6643,4.6575,4.6575,13600.0
2010-04-30 14:20:00,6.85,6.85,6.85,6.85,22400.0,4.6575,4.6575,4.6575,4.6575,22400.0
2010-04-30 14:25:00,6.86,6.86,6.85,6.86,58400.0,4.6643,4.6643,4.6575,4.6643,58400.0
2010-04-30 14:30:00,6.85,6.86,6.84,6.85,163200.0,4.6575,4.6643,4.6507,4.6575,163200.0
2010-04-30 14:35:00,6.85,6.85,6.84,6.84,47200.0,4.6575,4.6575,4.6507,4.6507,47200.0
2010-04-30 14:40:00,6.83,6.84,6.82,6.84,68000.0,4.6439,4.6507,4.6371,4.6507,68000.0
2010-04-30 14:45:00,6.84,6.84,6.83,6.84,49600.0,4.6507,4.6507,4.6439,4.6507,49600.0
2010-04-30 14:50:00,6.84,6.85,6.84,6.84,128800.0,4.6507,4.6575,4.6507,4.6507,128800.0
2010-04-30 14:55:00,6.84,6.85,6.83,6.84,144000.0,4.6507,4.6575,4.6439,4.6507,144000.0
2010-04-30 15:00:00,6.84,6.85,6.84,6.85,44800.0,4.6507,4.6575,4.6507,4.6575,44800.0
2010-04-30 15:05:00,6.85,6.85,6.84,6.85,138400.0,4.6575,4.6575,4.6507,4.6575,138400.0
2010-04-30 15:10:00,6.85,6.86,6.84,6.85,171200.0,4.6575,4.6643,4.6507,4.6575,171200.0
2010-04-30 15:15:00,6.85,6.87,6.85,6.87,127200.0,4.6575,4.6711,4.6575,4.6711,127200.0
2010-04-30 15:20:00,6.87,6.87,6.86,6.87,78400.0,4.6711,4.6711,4.6643,4.6711,78400.0
2010-04-30 15:25:00,6.87,6.87,6.86,6.86,156000.0,4.6711,4.6711,4.6643,4.6643,156000.0
2010-04-30 15:30:00,6.86,6.87,6.86,6.87,112000.0,4.6643,4.6711,4.6643,4.6711,112000.0
2010-04-30 15:35:00,6.87,6.87,6.86,6.86,202400.0,4.6711,4.6711,4.6643,4.6643,202400.0
2010-04-30 15:40:00,6.86,6.86,6.84,6.85,236000.0,4.6643,4.6643,4.6507,4.6575,236000.0
2010-04-30 15:45:00,6.85,6.85,6.83,6.84,339200.0,4.6575,4.6575,4.6439,4.6507,339200.0
2010-04-30 15:50:00,6.84,6.84,6.83,6.84,276000.0,4.6507,4.6507,4.6439,4.6507,276000.0
2010-04-30 15:55:00,6.84,6.85,6.83,6.84,587200.0,4.6507,4.6575,4.6439,4.6507,587200.0
2010-05-03 09:30:00,6.8,6.89,6.8,6.88,132000.0,4.6235,4.6847,4.6235,4.6779,132000.0
2010-05-03 09:35:00,6.88,6.91,6.88,6.91,68800.0,4.6779,4.6983,4.6779,4.6983,68800.0
2010-05-03 09:40:00,6.92,6.93,6.92,6.92,318400.0,4.7051,4.7119,4.7051,4.7051,318400.0
2010-05-03 09:45:00,6.92,6.94,6.92,6.94,115200.0,4.7051,4.7187,4.7051,4.7187,115200.0
2010-05-03 09:50:00,6.94,6.98,6.94,6.98,182400.0,4.7187,4.7459,4.7187,4.7459,182400.0
2010-05-03 09:55:00,6.98,7.0,6.98,6.98,254400.0,4.7459,4.7595,4.7459,4.7459,254400.0
2010-05-03 10:00:00,6.98,6.98,6.94,6.95,119200.0,4.7459,4.7459,4.7187,4.7255,119200.0
2010-05-03 10:05:00,6.94,6.97,6.94,6.96,98400.0,4.7187,4.7391,4.7187,4.7323,98400.0
2010-05-03 10:10:00,6.96,6.97,6.95,6.97,119200.0,4.7323,4.7391,4.7255,4.7391,119200.0
2010-05-03 10:15:00,6.97,6.98,6.96,6.96,53600.0,4.7391,4.7459,4.7323,4.7323,53600.0
2010-05-03 10:20:00,6.96,6.97,6.96,6.96,59200.0,4.7323,4.7391,4.7323,4.7323,59200.0
2010-05-03 10:25:00,6.96,6.96,6.96,6.96,15200.0,4.7323,4.7323,4.7323,4.7323,15200.0
2010-05-03 10:30:00,6.96,6.96,6.95,6.96,60800.0,4.7323,4.7323,4.7255,4.7323,60800.0
2010-05-03 10:35:00,6.96,6.98,6.96,6.98,79200.0,4.7323,4.7459,4.7323,4.7459,79200.0
2010-05-03 10:40:00,6.98,6.98,6.98,6.98,45600.0,4.7459,4.7459,4.7459,4.7459,45600.0
2010-05-03 10:45:00,6.98,6.98,6.96,6.97,50400.0,4.7459,4.7459,4.7323,4.7391,50400.0
2010-05-03 10:50:00,6.97,6.98,6.96,6.97,172000.0,4.7391,4.7459,4.7323,4.7391,172000.0
2010-05-03 10:55:00,6.96,6.97,6.94,6.95,95200.0,4.7323,4.7391,4.7187,4.7255,95200.0
2010-05-03 11:00:00,6.95,6.96,6.95,6.96,16000.0,4.7255,4.7323,4.7255,4.7323,16000.0
2010-05-03 11:05:00,6.96,6.97,6.96,6.97,56800.0,4.7323,4.7391,4.7323,4.7391,56800.0
2010-05-03 11:10:00,6.97,6.98,6.97,6.98,21600.0,4.7391,4.7459,4.7391,4.7459,21600.0
2010-05-03 11:15:00,6.98,6.99,6.98,6.99,60000.0,4.7459,4.7527,4.7459,4.7527,60000.0
2010-05-03 11:20:00,6.99,7.0,6.99,7.0,96000.0,4.7527,4.7595,4.7527,4.7595,96000.0
2010-05-03 11:25:00,7.0,7.0,7.0,7.0,81600.0,4.7595,4.7595,4.7595,4.7595,81600.0
2010-05-03 11:30:00,7.0,7.0,6.99,6.99,187200.0,4.7595,4.7595,4.7527,4.7527,187200.0
2010-05-03 11:35:00,7.0,7.0,6.99,7.0,56000.0,4.7595,4.7595,4.7527,4.7595,56000.0
2010-05-03 11:40:00,7.0,7.0,6.99,6.99,82400.0,4.7595,4.7595,4.7527,4.7527,82400.0
2010-05-03 11:45:00,6.99,7.01,6.99,7.0,72800.0,4.7527,4.7663,4.7527,4.7595,72800.0
2010-05-03 11:50:00,7.0,7.02,7.0,7.02,68000.0,4.7595,4.7731,4.7595,4.7731,68000.0
2010-05-03 11:55:00,7.02,7.03,7.02,7.02,120800.0,4.7731,4.7799,4.7731,4.7731,120800.0
2010-05-03 12:00:00,7.01,7.02,7.01,7.01,115200.0,4.7663,4.7731,4.7663,4.7663,115200.0
2010-05-03 12:05:00,7.01,7.01,7.0,7.0,88800.0,4.7663,4.7663,4.7595,4.7595,88800.0
2010-05-03 12:10:00,7.0,7.0,7.0,7.0,84000.0,4.7595,4.7595,4.7595,4.7595,84000.0
2010-05-03 12:15:00,7.0,7.01,7.0,7.01,80000.0,4.7595,4.7663,4.7595,4.7663,80000.0
2010-05-03 12:20:00,7.01,7.04,7.01,7.04,75200.0,4.7663,4.7867,4.7663,4.7867,75200.0
2010-05-03 12:25:00,7.04,7.05,7.04,7.05,107200.0,4.7867,4.7935,4.7867,4.7935,107200.0
2010-05-03 12:30:00,7.05,7.06,7.05,7.05,105600.0,4.7935,4.8003,4.7935,4.7935,105600.0
2010-05-03 12:35:00,7.05,7.06,7.05,7.05,98400.0,4.7935,4.8003,4.7935,4.7935,98400.0
2010-05-03 12:40:00,7.05,7.06,7.05,7.05,51200.0,4.7935,4.8003,4.7935,4.7935,51200.0
2010-05-03 12:45:00,7.05,7.07,7.05,7.06,208000.0,4.7935,4.8071,4.7935,4.8003,208000.0
2010-05-03 12:50:00,7.06,7.07,7.06,7.07,88800.0,4.8003,4.8071,4.8003,4.8071,88800.0
2010-05-03 12:55:00,7.07,7.08,7.07,7.08,90400.0,4.8071,4.8139,4.8071,4.8139,90400.0
2010-05-03 13:00:00,7.08,7.08,7.07,7.07,135200.0,4.8139,4.8139,4.8071,4.8071,135200.0
2010-05-03 13:05:00,7.07,7.07,7.06,7.06,76800.0,4.8071,4.8071,4.8003,4.8003,76800.0
2010-05-03 13:10:00,7.06,7.07,7.06,7.06,96800.0,4.8003,4.8071,4.8003,4.8003,96800.0
2010-05-03 13:15:00,7.06,7.06,7.05,7.06,89600.0,4.8003,4.8003,4.7935,4.8003,89600.0
2010-05-03 13:20:00,7.06,7.06,7.06,7.06,364800.0,4.8003,4.8003,4.8003,4.8003,364800.0
2010-05-03 13:25:00,7.06,7.06,7.06,7.06,84800.0,4.8003,4.8003,4.8003,4.8003,84800.0
2010-05-03 13:30:00,7.06,7.07,7.06,7.06,144000.0,4.8003,4.8071,4.8003,4.8003,144000.0
2010-05-03 13:35:00,7.06,7.06,7.06,7.06,134400.0,4.8003,4.8003,4.8003,4.8003,134400.0
2010-05-03 13:40:00,7.06,7.06,7.06,7.06,95200.0,4.8003,4.8003,4.8003,4.8003,95200.0
2010-05-03 13:45:00,7.06,7.06,7.05,7.05,88800.0,4.8003,4.8003,4.7935,4.7935,88800.0
2010-05-03 13:50:00,7.05,7.06,7.05,7.05,84800.0,4.7935,4.8003,4.7935,4.7935,84800.0
2010-05-03 13:55:00,7.05,7.06,7.05,7.06,103200.0,4.7935,4.8003,4.7935,4.8003,103200.0
2010-05-03 14:00:00,7.06,7.06,7.05,7.05,76000.0,4.8003,4.8003,4.7935,4.7935,76000.0
2010-05-03 14:05:00,7.05,7.05,7.04,7.04,64800.0,4.7935,4.7935,4.7867,4.7867,64800.0
2010-05-03 14:10:00,7.04,7.05,7.04,7.04,104800.0,4.7867,4.7935,4.7867,4.7867,104800.0
2010-05-03 14:15:00,7.04,7.04,7.04,7.04,165600.0,4.7867,4.7867,4.7867,4.7867,165600.0
2010-05-03 14:20:00,7.04,7.05,7.04,7.05,208000.0,4.7867,4.7935,4.7867,4.7935,208000.0
2010-05-03 14:25:00,7.05,7.05,7.04,7.05,92000.0,4.7935,4.7935,4.7867,4.7935,92000.0
2010-05-03 14:30:00,7.05,7.05,7.04,7.04,110400.0,4.7935,4.7935,4.7867,4.7867,110400.0
2010-05-03 14:35:00,7.04,7.05,7.04,7.05,94400.0,4.7867,4.7935,4.7867,4.7935,94400.0
2010-05-03 14:40:00,7.04,7.05,7.04,7.04,156800.0,4.7867,4.7935,4.7867,4.7867,156800.0
2010-05-03 14:45:00,7.04,7.05,7.04,7.05,108800.0,4.7867,4.7935,4.7867,4.7935,108800.0
2010-05-03 14:50:00,7.05,7.05,7.05,7.05,77600.0,4.7935,4.7935,4.7935,4.7935,77600.0
2010-05-03 14:55:00,7.05,7.05,7.05,7.05,139200.0,4.7935,4.7935,4.7935,4.7935,139200.0
2010-05-03 15:00:00,7.05,7.05,7.04,7.05,80800.0,4.7935,4.7935,4.7867,4.7935,80800.0
2010-05-03 15:05:00,7.04,7.06,7.04,7.05,231200.0,4.7867,4.8003,4.7867,4.7935,231200.0
2010-05-03 15:10:00,7.05,7.05,7.04,7.04,208000.0,4.7935,4.7935,4.7867,4.7867,208000.0
2010-05-03 15:15:00,7.05,7.05,7.05,7.05,139200.0,4.7935,4.7935,4.7935,4.7935,139200.0
2010-05-03 15:20:00,7.05,7.05,7.04,7.04,200800.0,4.7935,4.7935,4.7867,4.7867,200800.0
2010-05-03 15:25:00,7.04,7.04,7.03,7.04,198400.0,4.7867,4.7867,4.7799,4.7867,198400.0
2010-05-03 15:30:00,7.04,7.05,7.04,7.05,194400.0,4.7867,4.7935,4.7867,4.7935,194400.0
2010-05-03 15:35:00,7.05,7.06,7.05,7.05,197600.0,4.7935,4.8003,4.7935,4.7935,197600.0
2010-05-03 15:40:00,7.05,7.06,7.05,7.06,124800.0,4.7935,4.8003,4.7935,4.8003,124800.0
2010-05-03 15:45:00,7.06,7.06,7.06,7.06,403200.0,4.8003,4.8003,4.8003,4.8003,403200.0
2010-05-03 15:50:00,7.06,7.06,7.05,7.05,421600.0,4.8003,4.8003,4.7935,4.7935,421600.0
2010-05-03 15:55:00,7.05,7.06,7.04,7.06,685600.0,4.7935,4.8003,4.7867,4.8003,685600.0
2010-05-04 09:30:00,6.95,6.96,6.85,6.85,419200.0,4.7255,4.7323,4.6575,4.6575,419200.0
2010-05-04 09:35:00,6.85,6.87,6.82,6.82,253600.0,4.6575,4.6711,4.6371,4.6371,253600.0
2010-05-04 09:40:00,6.82,6.83,6.81,6.81,168800.0,4.6371,4.6439,4.6303,4.6303,168800.0
2010-05-04 09:45:00,6.81,6.84,6.81,6.84,287200.0,4.6303,4.6507,4.6303,4.6507,287200.0
2010-05-04 09:50:00,6.84,6.84,6.82,6.82,142400.0,4.6507,4.6507,4.6371,4.6371,142400.0
2010-05-04 09:55:00,6.82,6.86,6.81,6.85,246400.0,4.6371,4.6643,4.6303,4.6575,246400.0
2010-05-04 10:00:00,6.85,6.86,6.83,6.83,145600.0,4.6575,4.6643,4.6439,4.6439,145600.0
2010-05-04 10:05:00,6.82,6.84,6.81,6.82,195200.0,4.6371,4.6507,4.6303,4.6371,195200.0
2010-05-04 10:10:00,6.82,6.83,6.81,6.82,158400.0,4.6371,4.6439,4.6303,4.6371,158400.0
2010-05-04 10:15:00,6.82,6.82,6.81,6.82,195200.0,4.6371,4.6371,4.6303,4.6371,195200.0
2010-05-04 10:20:00,6.82,6.84,6.82,6.84,105600.0,4.6371,4.6507,4.6371,4.6507,105600.0
2010-05-04 10:25:00,6.84,6.85,6.83,6.83,117600.0,4.6507,4.6575,4.6439,4.6439,117600.0
2010-05-04 10:30:00,6.83,6.83,6.82,6.82,163200.0,4.6439,4.6439,4.6371,4.6371,163200.0
2010-05-04 10:35:00,6.82,6.82,6.79,6.79,252800.0,4.6371,4.6371,4.6167,4.6167,252800.0
2010-05-04 10:40:00,6.8,6.8,6.78,6.79,95200.0,4.6235,4.6235,4.6099,4.6167,95200.0
2010-05-04 10:45:00,6.79,6.8,6.79,6.8,153600.0,4.6167,4.6235,4.6167,4.6235,153600.0
2010-05-04 10:50:00,6.8,6.81,6.8,6.8,149600.0,4.6235,4.6303,4.6235,4.6235,149600.0
2010-05-04 10:55:00,6.8,6.8,6.78,6.78,201600.0,4.6235,4.6235,4.6099,4.6099,201600.0
2010-05-04 11:00:00,6.78,6.78,6.75,6.75,196000.0,4.6099,4.6099,4.5895,4.5895,196000.0
2010-05-04 11:05:00,6.75,6.75,6.73,6.74,177600.0,4.5895,4.5895,4.5759,4.5827,177600.0
2010-05-04 11:10:00,6.74,6.76,6.74,6.76,117600.0,4.5827,4.5963,4.5827,4.5963,117600.0
2010-05-04 11:15:00,6.75,6.77,6.75,6.77,52000.0,4.5895,4.6031,4.5895,4.6031,52000.0
2010-05-04 11:20:00,6.77,6.78,6.77,6.77,89600.0,4.6031,4.6099,4.6031,4.6031,89600.0
2010-05-04 11:25:00,6.77,6.77,6.76,6.77,209600.0,4.6031,4.6031,4.5963,4.6031,209600.0
2010-05-04 11:30:00,6.78,6.78,6.77,6.78,113600.0,4.6099,4.6099,4.6031,4.6099,113600.0
2010-05-04 11:35:00,6.78,6.78,6.78,6.78,98400.0,4.6099,4.6099,4.6099,4.6099,98400.0
2010-05-04 11:40:00,6.79,6.79,6.78,6.78,55200.0,4.6167,4.6167,4.6099,4.6099,55200.0
2010-05-04 11:45:00,6.78,6.78,6.77,6.78,134400.0,4.6099,4.6099,4.6031,4.6099,134400.0
2010-05-04 11:50:00,6.78,6.78,6.77,6.78,127200.0,4.6099,4.6099,4.6031,4.6099,127200.0
2010-05-04 11:55:00,6.78,6.79,6.78,6.78,63200.0,4.6099,4.6167,4.6099,4.6099,63200.0
2010-05-04 12:00:00,6.79,6.79,6.79,6.79,72800.0,4.6167,4.6167,4.6167,4.6167,72800.0
2010-05-04 12:05:00,6.79,6.79,6.77,6.77,106400.0,4.6167,4.6167,4.6031,4.6031,106400.0
2010-05-04 12:10:00,6.77,6.77,6.76,6.76,69600.0,4.6031,4.6031,4.5963,4.5963,69600.0
2010-05-04 12:15:00,6.76,6.77,6.76,6.76,80800.0,4.5963,4.6031,4.5963,4.5963,80800.0
2010-05-04 12:20:00,6.76,6.76,6.73,6.74,109600.0,4.5963,4.5963,4.5759,4.5827,109600.0
2010-05-04 12:25:00,6.73,6.74,6.73,6.74,85600.0,4.5759,4.5827,4.5759,4.5827,85600.0
2010-05-04 12:30:00,6.74,6.75,6.73,6.74,86400.0,4.5827,4.5895,4.5759,4.5827,86400.0
2010-05-04 12:35:00,6.75,6.76,6.74,6.76,56800.0,4.5895,4.5963,4.5827,4.5963,56800.0
2010-05-04 12:40:00,6.76,6.77,6.76,6.76,108000.0,4.5963,4.6031,4.5963,4.5963,108000.0
2010-05-04 12:45:00,6.76,6.77,6.76,6.76,112000.0,4.5963,4.6031,4.5963,4.5963,112000.0
2010-05-04 12:50:00,6.76,6.77,6.76,6.76,60800.0,4.5963,4.6031,4.5963,4.5963,60800.0
2010-05-04 12:55:00,6.76,6.76,6.75,6.76,73600.0,4.5963,4.5963,4.5895,4.5963,73600.0
2010-05-04 13:00:00,6.76,6.77,6.76,6.77,81600.0,4.5963,4.6031,4.5963,4.6031,81600.0
2010-05-04 13:05:00,6.77,6.78,6.77,6.77,66400.0,4.6031,4.6099,4.6031,4.6031,66400.0
2010-05-04 13:10:00,6.77,6.78,6.76,6.76,68800.0,4.6031,4.6099,4.5963,4.5963,68800.0
2010-05-04 13:15:00,6.76,6.76,6.75,6.76,64000.0,4.5963,4.5963,4.5895,4.5963,64000.0
2010-05-04 13:20:00,6.76,6.76,6.75,6.75,60000.0,4.5963,4.5963,4.5895,4.5895,60000.0
2010-05-04 13:25:00,6.75,6.76,6.75,6.75,141600.0,4.5895,4.5963,4.5895,4.5895,141600.0
2010-05-04 13:30:00,6.75,6.77,6.75,6.76,96800.0,4.5895,4.6031,4.5895,4.5963,96800.0
2010-05-04 13:35:00,6.76,6.76,6.75,6.75,92800.0,4.5963,4.5963,4.5895,4.5895,92800.0
2010-05-04 13:40:00,6.75,6.77,6.75,6.76,123200.0,4.5895,4.6031,4.5895,4.5963,123200.0
2010-05-04 13:45:00,6.76,6.77,6.76,6.76,92000.0,4.5963,4.6031,4.5963,4.5963,92000.0
2010-05-04 13:50:00,6.76,6.76,6.75,6.75,41600.0,4.5963,4.5963,4.5895,4.5895,41600.0
2010-05-04 13:55:00,6.75,6.76,6.75,6.75,85600.0,4.5895,4.5963,4.5895,4.5895,85600.0
2010-05-04 14:00:00,6.75,6.75,6.74,6.74,122400.0,4.5895,4.5895,4.5827,4.5827,122400.0
2010-05-04 14:05:00,6.74,6.75,6.74,6.74,135200.0,4.5827,4.5895,4.5827,4.5827,135200.0
2010-05-04 14:10:00,6.75,6.75,6.74,6.75,51200.0,4.5895,4.5895,4.5827,4.5895,51200.0
2010-05-04 14:15:00,6.75,6.75,6.73,6.73,57600.0,4.5895,4.5895,4.5759,4.5759,57600.0
2010-05-04 14:20:00,6.73,6.74,6.73,6.74,84000.0,4.5759,4.5827,4.5759,4.5827,84000.0
2010-05-04 14:25:00,6.74,6.75,6.74,6.74,146400.0,4.5827,4.5895,4.5827,4.5827,146400.0
2010-05-04 14:30:00,6.74,6.76,6.74,6.75,132000.0,4.5827,4.5963,4.5827,4.5895,132000.0
2010-05-04 14:35:00,6.75,6.76,6.75,6.75,80000.0,4.5895,4.5963,4.5895,4.5895,80000.0
2010-05-04 14:40:00,6.75,6.76,6.75,6.76,77600.0,4.5895,4.5963,4.5895,4.5963,77600.0
2010-05-04 14:45:00,6.75,6.75,6.75,6.75,47200.0,4.5895,4.5895,4.5895,4.5895,47200.0
2010-05-04 14:50:00,6.75,6.76,6.75,6.76,163200.0,4.5895,4.5963,4.5895,4.5963,163200.0
2010-05-04 14:55:00,6.75,6.76,6.75,6.76,128800.0,4.5895,4.5963,4.5895,4.5963,128800.0
2010-05-04 15:00:00,6.76,6.76,6.74,6.76,104000.0,4.5963,4.5963,4.5827,4.5963,104000.0
2010-05-04 15:05:00,6.76,6.77,6.76,6.77,128000.0,4.5963,4.6031,4.5963,4.6031,128000.0
2010-05-04 15:10:00,6.76,6.77,6.76,6.76,73600.0,4.5963,4.6031,4.5963,4.5963,73600.0
2010-05-04 15:15:00,6.76,6.77,6.76,6.77,259200.0,4.5963,4.6031,4.5963,4.6031,259200.0
2010-05-04 15:20:00,6.77,6.78,6.76,6.78,440000.0,4.6031,4.6099,4.5963,4.6099,440000.0
2010-05-04 15:25:00,6.78,6.79,6.78,6.78,316000.0,4.6099,4.6167,4.6099,4.6099,316000.0
2010-05-04 15:30:00,6.78,6.79,6.77,6.77,180800.0,4.6099,4.6167,4.6031,4.6031,180800.0
2010-05-04 15:35:00,6.77,6.77,6.75,6.75,172800.0,4.6031,4.6031,4.5895,4.5895,172800.0
2010-05-04 15:40:00,6.75,6.75,6.72,6.73,441600.0,4.5895,4.5895,4.5691,4.5759,441600.0
2010-05-04 15:45:00,6.73,6.75,6.73,6.74,346400.0,4.5759,4.5895,4.5759,4.5827,346400.0
2010-05-04 15:50:00,6.74,6.76,6.74,6.76,456800.0,4.5827,4.5963,4.5827,4.5963,456800.0
2010-05-04 15:55:00,6.76,6.76,6.75,6.76,555200.0,4.5963,4.5963,4.5895,4.5963,555200.0
2010-05-05 09:30:00,6.77,6.77,6.7,6.7,336000.0,4.6031,4.6031,4.5555,4.5555,336000.0
2010-05-05 09:35:00,6.7,6.71,6.65,6.67,834400.0,4.5555,4.5623,4.5215,4.5351,834400.0
2010-05-05 09:40:00,6.67,6.73,6.65,6.71,293600.0,4.5351,4.5759,4.5215,4.5623,293600.0
2010-05-05 09:45:00,6.72,6.72,6.7,6.71,432000.0,4.5691,4.5691,4.5555,4.5623,432000.0
2010-05-05 09:50:00,6.71,6.73,6.69,6.72,238400.0,4.5623,4.5759,4.5487,4.5691,238400.0
2010-05-05 09:55:00,6.73,6.73,6.71,6.72,222400.0,4.5759,4.5759,4.5623,4.5691,222400.0
2010-05-05 10:00:00,6.72,6.74,6.71,6.73,197600.0,4.5691,4.5827,4.5623,4.5759,197600.0
2010-05-05 10:05:00,6.73,6.73,6.71,6.71,160800.0,4.5759,4.5759,4.5623,4.5623,160800.0
2010-05-05 10:10:00,6.71,6.73,6.71,6.73,112800.0,4.5623,4.5759,4.5623,4.5759,112800.0
2010-05-05 10:15:00,6.74,6.75,6.71,6.75,167200.0,4.5827,4.5895,4.5623,4.5895,167200.0
2010-05-05 10:20:00,6.75,6.75,6.73,6.73,136800.0,4.5895,4.5895,4.5759,4.5759,136800.0
2010-05-05 10:25:00,6.74,6.74,6.72,6.72,100800.0,4.5827,4.5827,4.5691,4.5691,100800.0
2010-05-05 10:30:00,6.72,6.72,6.7,6.7,108800.0,4.5691,4.5691,4.5555,4.5555,108800.0
2010-05-05 10:35:00,6.7,6.72,6.7,6.7,51200.0,4.5555,4.5691,4.5555,4.5555,51200.0
2010-05-05 10:40:00,6.7,6.73,6.7,6.72,93600.0,4.5555,4.5759,4.5555,4.5691,93600.0
2010-05-05 10:45:00,6.72,6.74,6.72,6.74,201600.0,4.5691,4.5827,4.5691,4.5827,201600.0
2010-05-05 10:50:00,6.74,6.74,6.73,6.74,95200.0,4.5827,4.5827,4.5759,4.5827,95200.0
2010-05-05 10:55:00,6.74,6.74,6.73,6.74,76000.0,4.5827,4.5827,4.5759,4.5827,76000.0
2010-05-05 11:00:00,6.74,6.74,6.72,6.72,73600.0,4.5827,4.5827,4.5691,4.5691,73600.0
2010-05-05 11:05:00,6.73,6.73,6.71,6.72,81600.0,4.5759,4.5759,4.5623,4.5691,81600.0
2010-05-05 11:10:00,6.72,6.73,6.71,6.73,48000.0,4.5691,4.5759,4.5623,4.5759,48000.0
2010-05-05 11:15:00,6.73,6.74,6.73,6.73,74400.0,4.5759,4.5827,4.5759,4.5759,74400.0
2010-05-05 11:20:00,6.73,6.75,6.73,6.75,142400.0,4.5759,4.5895,4.5759,4.5895,142400.0
2010-05-05 11:25:00,6.75,6.76,6.74,6.75,219200.0,4.5895,4.5963,4.5827,4.5895,219200.0
2010-05-05 11:30:00,6.75,6.76,6.74,6.75,258400.0,4.5895,4.5963,4.5827,4.5895,258400.0
2010-05-05 11:35:00,6.75,6.76,6.75,6.76,144000.0,4.5895,4.5963,4.5895,4.5963,144000.0
2010-05-05 11:40:00,6.76,6.77,6.76,6.77,124800.0,4.5963,4.6031,4.5963,4.6031,124800.0
2010-05-05 11:45:00,6.77,6.78,6.76,6.78,45600.0,4.6031,4.6099,4.5963,4.6099,45600.0
2010-05-05 11:50:00,6.78,6.79,6.78,6.78,82400.0,4.6099,4.6167,4.6099,4.6099,82400.0
2010-05-05 11:55:00,6.78,6.79,6.77,6.78,48800.0,4.6099,4.6167,4.6031,4.6099,48800.0
2010-05-05 12:00:00,6.78,6.79,6.77,6.78,53600.0,4.6099,4.6167,4.6031,4.6099,53600.0
2010-05-05 12:05:00,6.78,6.78,6.76,6.76,76800.0,4.6099,4.6099,4.5963,4.5963,76800.0
2010-05-05 12:10:00,6.76,6.76,6.74,6.75,54400.0,4.5963,4.5963,4.5827,4.5895,54400.0
2010-05-05 12:15:00,6.75,6.76,6.75,6.76,103200.0,4.5895,4.5963,4.5895,4.5963,103200.0
2010-05-05 12:20:00,6.76,6.76,6.72,6.73,134400.0,4.5963,4.5963,4.5691,4.5759,134400.0
2010-05-05 12:25:00,6.73,6.74,6.72,6.72,56800.0,4.5759,4.5827,4.5691,4.5691,56800.0
2010-05-05 12:30:00,6.72,6.73,6.72,6.72,92800.0,4.5691,4.5759,4.5691,4.5691,92800.0
2010-05-05 12:35:00,6.72,6.72,6.71,6.71,89600.0,4.5691,4.5691,4.5623,4.5623,89600.0
2010-05-05 12:40:00,6.71,6.71,6.7,6.7,75200.0,4.5623,4.5623,4.5555,4.5555,75200.0
2010-05-05 12:45:00,6.7,6.7,6.7,6.7,63200.0,4.5555,4.5555,4.5555,4.5555,63200.0
2010-05-05 12:50:00,6.7,6.71,6.7,6.71,73600.0,4.5555,4.5623,4.5555,4.5623,73600.0
2010-05-05 12:55:00,6.71,6.71,6.69,6.69,105600.0,4.5623,4.5623,4.5487,4.5487,105600.0
2010-05-05 13:00:00,6.69,6.69,6.68,6.69,112800.0,4.5487,4.5487,4.5419,4.5487,112800.0
2010-05-05 13:05:00,6.69,6.69,6.69,6.69,160000.0,4.5487,4.5487,4.5487,4.5487,160000.0
2010-05-05 13:10:00,6.69,6.69,6.68,6.68,97600.0,4.5487,4.5487,4.5419,4.5419,97600.0
2010-05-05 13:15:00,6.68,6.7,6.68,6.69,60800.0,4.5419,4.5555,4.5419,4.5487,60800.0
2010-05-05 13:20:00,6.69,6.71,6.68,6.71,285600.0,4.5487,4.5623,4.5419,4.5623,285600.0
2010-05-05 13:25:00,6.71,6.71,6.69,6.69,56000.0,4.5623,4.5623,4.5487,4.5487,56000.0
2010-05-05 13:30:00,6.69,6.7,6.69,6.69,48000.0,4.5487,4.5555,4.5487,4.5487,48000.0
2010-05-05 13:35:00,6.69,6.7,6.69,6.7,69600.0,4.5487,4.5555,4.5487,4.5555,69600.0
2010-05-05 13:40:00,6.7,6.7,6.69,6.69,42400.0,4.5555,4.5555,4.5487,4.5487,42400.0
2010-05-05 13:45:00,6.69,6.7,6.69,6.7,68000.0,4.5487,4.5555,4.5487,4.5555,68000.0
2010-05-05 13:50:00,6.7,6.72,6.69,6.71,95200.0,4.5555,4.5691,4.5487,4.5623,95200.0
2010-05-05 13:55:00,6.71,6.71,6.7,6.7,50400.0,4.5623,4.5623,4.5555,4.5555,50400.0
2010-05-05 14:00:00,6.7,6.7,6.69,6.7,108000.0,4.5555,4.5555,4.5487,4.5555,108000.0
2010-05-05 14:05:00,6.7,6.71,6.69,6.7,85600.0,4.5555,4.5623,4.5487,4.5555,85600.0
2010-05-05 14:10:00,6.7,6.7,6.69,6.69,55200.0,4.5555,4.5555,4.5487,4.5487,55200.0
2010-05-05 14:15:00,6.69,6.69,6.68,6.69,91200.0,4.5487,4.5487,4.5419,4.5487,91200.0
2010-05-05 14:20:00,6.69,6.69,6.68,6.69,45600.0,4.5487,4.5487,4.5419,4.5487,45600.0
2010-05-05 14:25:00,6.69,6.69,6.68,6.69,152000.0,4.5487,4.5487,4.5419,4.5487,152000.0
2010-05-05 14:30:00,6.69,6.69,6.67,6.68,134400.0,4.5487,4.5487,4.5351,4.5419,134400.0
2010-05-05 14:35:00,6.68,6.68,6.67,6.67,116000.0,4.5419,4.5419,4.5351,4.5351,116000.0
2010-05-05 14:40:00,6.67,6.67,6.66,6.66,114400.0,4.5351,4.5351,4.5283,4.5283,114400.0
2010-05-05 14:45:00,6.66,6.66,6.65,6.65,141600.0,4.5283,4.5283,4.5215,4.5215,141600.0
2010-05-05 14:50:00,6.65,6.65,6.64,6.64,156000.0,4.5215,4.5215,4.5147,4.5147,156000.0
2010-05-05 14:55:00,6.65,6.67,6.65,6.66,236000.0,4.5215,4.5351,4.5215,4.5283,236000.0
2010-05-05 15:00:00,6.66,6.67,6.65,6.66,148800.0,4.5283,4.5351,4.5215,4.5283,148800.0
2010-05-05 15:05:00,6.66,6.67,6.65,6.67,148000.0,4.5283,4.5351,4.5215,4.5351,148000.0
2010-05-05 15:10:00,6.67,6.67,6.66,6.67,114400.0,4.5351,4.5351,4.5283,4.5351,114400.0
2010-05-05 15:15:00,6.67,6.67,6.65,6.65,140000.0,4.5351,4.5351,4.5215,4.5215,140000.0
2010-05-05 15:20:00,6.65,6.66,6.65,6.66,264000.0,4.5215,4.5283,4.5215,4.5283,264000.0
2010-05-05 15:25:00,6.66,6.67,6.65,6.66,427200.0,4.5283,4.5351,4.5215,4.5283,427200.0
2010-05-05 15:30:00,6.66,6.67,6.65,6.66,400800.0,4.5283,4.5351,4.5215,4.5283,400800.0
2010-05-05 15:35:00,6.66,6.66,6.65,6.66,428000.0,4.5283,4.5283,4.5215,4.5283,428000.0
2010-05-05 15:40:00,6.66,6.67,6.65,6.67,190400.0,4.5283,4.5351,4.5215,4.5351,190400.0
2010-05-05 15:45:00,6.67,6.67,6.66,6.67,159200.0,4.5351,4.5351,4.5283,4.5351,159200.0
2010-05-05 15:50:00,6.66,6.67,6.66,6.67,305600.0,4.5283,4.5351,4.5283,4.5351,305600.0
2010-05-05 15:55:00,6.67,6.68,6.66,6.66,409600.0,4.5351,4.5419,4.5283,4.5283,409600.0
2010-05-06 09:30:00,6.64,6.71,6.64,6.7,183200.0,4.5147,4.5623,4.5147,4.5555,183200.0
2010-05-06 09:35:00,6.7,6.7,6.67,6.69,172000.0,4.5555,4.5555,4.5351,4.5487,172000.0
2010-05-06 09:40:00,6.68,6.68,6.67,6.68,282400.0,4.5419,4.5419,4.5351,4.5419,282400.0
2010-05-06 09:45:00,6.68,6.69,6.63,6.65,311200.0,4.5419,4.5487,4.5079,4.5215,311200.0
2010-05-06 09:50:00,6.65,6.67,6.64,6.65,188800.0,4.5215,4.5351,4.5147,4.5215,188800.0
2010-05-06 09:55:00,6.65,6.67,6.65,6.66,120000.0,4.5215,4.5351,4.5215,4.5283,120000.0
2010-05-06 10:00:00,6.67,6.67,6.65,6.65,648800.0,4.5351,4.5351,4.5215,4.5215,648800.0
2010-05-06 10:05:00,6.65,6.66,6.65,6.65,152800.0,4.5215,4.5283,4.5215,4.5215,152800.0
2010-05-06 10:10:00,6.65,6.66,6.64,6.64,159200.0,4.5215,4.5283,4.5147,4.5147,159200.0
2010-05-06 10:15:00,6.64,6.66,6.63,6.66,201600.0,4.5147,4.5283,4.5079,4.5283,201600.0
2010-05-06 10:20:00,6.65,6.66,6.64,6.64,96800.0,4.5215,4.5283,4.5147,4.5147,96800.0
2010-05-06 10:25:00,6.64,6.64,6.61,6.62,392800.0,4.5147,4.5147,4.4943,4.5011,392800.0
2010-05-06 10:30:00,6.61,6.62,6.61,6.62,72800.0,4.4943,4.5011,4.4943,4.5011,72800.0
2010-05-06 10:35:00,6.62,6.63,6.62,6.62,197600.0,4.5011,4.5079,4.5011,4.5011,197600.0
2010-05-06 10:40:00,6.62,6.63,6.61,6.61,158400.0,4.5011,4.5079,4.4943,4.4943,158400.0
2010-05-06 10:45:00,6.61,6.61,6.6,6.6,109600.0,4.4943,4.4943,4.4875,4.4875,109600.0
2010-05-06 10:50:00,6.6,6.61,6.59,6.59,155200.0,4.4875,4.4943,4.4808,4.4808,155200.0
2010-05-06 10:55:00,6.59,6.59,6.57,6.57,503200.0,4.4808,4.4808,4.4672,4.4672,503200.0
2010-05-06 11:00:00,6.57,6.58,6.55,6.55,532800.0,4.4672,4.474,4.4536,4.4536,532800.0
2010-05-06 11:05:00,6.56,6.59,6.55,6.58,239200.0,4.4604,4.4808,4.4536,4.474,239200.0
2010-05-06 11:10:00,6.58,6.58,6.55,6.56,136800.0,4.474,4.474,4.4536,4.4604,136800.0
2010-05-06 11:15:00,6.56,6.56,6.54,6.55,181600.0,4.4604,4.4604,4.4468,4.4536,181600.0
2010-05-06 11:20:00,6.56,6.57,6.55,6.57,88000.0,4.4604,4.4672,4.4536,4.4672,88000.0
2010-05-06 11:25:00,6.57,6.59,6.57,6.59,185600.0,4.4672,4.4808,4.4672,4.4808,185600.0
2010-05-06 11:30:00,6.59,6.59,6.59,6.59,49600.0,4.4808,4.4808,4.4808,4.4808,49600.0
2010-05-06 11:35:00,6.58,6.6,6.57,6.59,97600.0,4.474,4.4875,4.4672,4.4808,97600.0
2010-05-06 11:40:00,6.59,6.59,6.57,6.58,63200.0,4.4808,4.4808,4.4672,4.474,63200.0
2010-05-06 11:45:00,6.58,6.58,6.57,6.57,93600.0,4.474,4.474,4.4672,4.4672,93600.0
2010-05-06 11:50:00,6.58,6.59,6.57,6.59,57600.0,4.474,4.4808,4.4672,4.4808,57600.0
2010-05-06 11:55:00,6.59,6.6,6.58,6.6,161600.0,4.4808,4.4875,4.474,4.4875,161600.0
2010-05-06 12:00:00,6.6,6.61,6.59,6.6,88000.0,4.4875,4.4943,4.4808,4.4875,88000.0
2010-05-06 12:05:00,6.6,6.62,6.6,6.62,304000.0,4.4875,4.5011,4.4875,4.5011,304000.0
2010-05-06 12:10:00,6.62,6.63,6.62,6.62,286400.0,4.5011,4.5079,4.5011,4.5011,286400.0
2010-05-06 12:15:00,6.62,6.62,6.62,6.62,80000.0,4.5011,4.5011,4.5011,4.5011,80000.0
2010-05-06 12:20:00,6.62,6.63,6.62,6.63,228000.0,4.5011,4.5079,4.5011,4.5079,228000.0
2010-05-06 12:25:00,6.62,6.63,6.62,6.62,104800.0,4.5011,4.5079,4.5011,4.5011,104800.0
2010-05-06 12:30:00,6.62,6.63,6.62,6.63,40000.0,4.5011,4.5079,4.5011,4.5079,40000.0
2010-05-06 12:35:00,6.63,6.63,6.6,6.61,73600.0,4.5079,4.5079,4.4875,4.4943,73600.0
2010-05-06 12:40:00,6.61,6.61,6.6,6.61,22400.0,4.4943,4.4943,4.4875,4.4943,22400.0
2010-05-06 12:45:00,6.61,6.61,6.59,6.59,71200.0,4.4943,4.4943,4.4808,4.4808,71200.0
2010-05-06 12:50:00,6.59,6.61,6.58,6.61,30400.0,4.4808,4.4943,4.474,4.4943,30400.0
2010-05-06 12:55:00,6.61,6.61,6.59,6.6,37600.0,4.4943,4.4943,4.4808,4.4875,37600.0
2010-05-06 13:00:00,6.6,6.61,6.6,6.61,40800.0,4.4875,4.4943,4.4875,4.4943,40800.0
2010-05-06 13:05:00,6.61,6.61,6.59,6.59,29600.0,4.4943,4.4943,4.4808,4.4808,29600.0
2010-05-06 13:10:00,6.59,6.6,6.58,6.58,94400.0,4.4808,4.4875,4.474,4.474,94400.0
2010-05-06 13:15:00,6.58,6.58,6.56,6.56,164800.0,4.474,4.474,4.4604,4.4604,164800.0
2010-05-06 13:20:00,6.57,6.57,6.55,6.55,78400.0,4.4672,4.4672,4.4536,4.4536,78400.0
2010-05-06 13:25:00,6.55,6.56,6.55,6.55,53600.0,4.4536,4.4604,4.4536,4.4536,53600.0
2010-05-06 13:30:00,6.56,6.56,6.55,6.55,32000.0,4.4604,4.4604,4.4536,4.4536,32000.0
2010-05-06 13:35:00,6.55,6.55,6.53,6.53,69600.0,4.4536,4.4536,4.44,4.44,69600.0
2010-05-06 13:40:00,6.53,6.53,6.52,6.53,67200.0,4.44,4.44,4.4332,4.44,67200.0
2010-05-06 13:45:00,6.53,6.53,6.52,6.53,64800.0,4.44,4.44,4.4332,4.44,64800.0
2010-05-06 13:50:00,6.53,6.53,6.52,6.52,52000.0,4.44,4.44,4.4332,4.4332,52000.0
2010-05-06 13:55:00,6.52,6.52,6.51,6.52,92000.0,4.4332,4.4332,4.4264,4.4332,92000.0
2010-05-06 14:00:00,6.52,6.53,6.51,6.51,79200.0,4.4332,4.44,4.4264,4.4264,79200.0
2010-05-06 14:05:00,6.51,6.51,6.49,6.49,284000.0,4.4264,4.4264,4.4128,4.4128,284000.0
2010-05-06 14:10:00,6.48,6.48,6.45,6.46,192000.0,4.406,4.406,4.3856,4.3924,192000.0
2010-05-06 14:15:00,6.47,6.47,6.42,6.42,232800.0,4.3992,4.3992,4.3652,4.3652,232800.0
2010-05-06 14:20:00,6.42,6.42,6.39,6.42,308000.0,4.3652,4.3652,4.3448,4.3652,308000.0
2010-05-06 14:25:00,6.42,6.43,6.4,6.41,190400.0,4.3652,4.372,4.3516,4.3584,190400.0
2010-05-06 14:30:00,6.41,6.41,6.39,6.39,229600.0,4.3584,4.3584,4.3448,4.3448,229600.0
2010-05-06 14:35:00,6.39,6.39,6.3,6.3,443200.0,4.3448,4.3448,4.2836,4.2836,443200.0
2010-05-06 14:40:00,6.31,6.31,6.18,6.21,496800.0,4.2904,4.2904,4.202,4.2224,496800.0
2010-05-06 14:45:00,6.21,6.24,6.0,6.18,364800.0,4.2224,4.2428,4.0796,4.202,364800.0
2010-05-06 14:50:00,6.14,6.39,6.14,6.32,172800.0,4.1748,4.3448,4.1748,4.2972,172800.0
2010-05-06 14:55:00,6.32,6.5,6.27,6.31,234400.0,4.2972,4.4196,4.2632,4.2904,234400.0
2010-05-06 15:00:00,6.32,6.45,6.3,6.42,476800.0,4.2972,4.3856,4.2836,4.3652,476800.0
2010-05-06 15:05:00,6.42,6.52,6.42,6.48,246400.0,4.3652,4.4332,4.3652,4.406,246400.0
2010-05-06 15:10:00,6.48,6.49,6.41,6.41,152000.0,4.406,4.4128,4.3584,4.3584,152000.0
2010-05-06 15:15:00,6.41,6.43,6.37,6.37,210400.0,4.3584,4.372,4.3312,4.3312,210400.0
2010-05-06 15:20:00,6.37,6.37,6.32,6.34,294400.0,4.3312,4.3312,4.2972,4.3108,294400.0
2010-05-06 15:25:00,6.34,6.36,6.29,6.36,248000.0,4.3108,4.3244,4.2768,4.3244,248000.0
2010-05-06 15:30:00,6.37,6.41,6.37,6.41,199200.0,4.3312,4.3584,4.3312,4.3584,199200.0
2010-05-06 15:35:00,6.41,6.44,6.4,6.43,312800.0,4.3584,4.3788,4.3516,4.372,312800.0
2010-05-06 15:40:00,6.42,6.46,6.42,6.45,204000.0,4.3652,4.3924,4.3652,4.3856,204000.0
2010-05-06 15:45:00,6.45,6.51,6.44,6.5,418400.0,4.3856,4.4264,4.3788,4.4196,418400.0
2010-05-06 15:50:00,6.5,6.5,6.45,6.47,401600.0,4.4196,4.4196,4.3856,4.3992,401600.0
2010-05-06 15:55:00,6.47,6.48,6.42,6.42,540800.0,4.3992,4.406,4.3652,4.3652,540800.0
2010-05-07 09:30:00,6.38,6.39,6.3,6.36,287200.0,4.338,4.3448,4.2836,4.3244,287200.0
2010-05-07 09:35:00,6.35,6.36,6.33,6.36,648000.0,4.3176,4.3244,4.304,4.3244,648000.0
2010-05-07 09:40:00,6.36,6.41,6.36,6.4,171200.0,4.3244,4.3584,4.3244,4.3516,171200.0
2010-05-07 09:45:00,6.4,6.41,6.36,6.38,152800.0,4.3516,4.3584,4.3244,4.338,152800.0
2010-05-07 09:50:00,6.37,6.42,6.35,6.37,152800.0,4.3312,4.3652,4.3176,4.3312,152800.0
2010-05-07 09:55:00,6.37,6.38,6.34,6.34,144800.0,4.3312,4.338,4.3108,4.3108,144800.0
2010-05-07 10:00:00,6.34,6.34,6.29,6.29,115200.0,4.3108,4.3108,4.2768,4.2768,115200.0
2010-05-07 10:05:00,6.29,6.36,6.28,6.33,132800.0,4.2768,4.3244,4.27,4.304,132800.0
2010-05-07 10:10:00,6.33,6.36,6.3,6.32,148800.0,4.304,4.3244,4.2836,4.2972,148800.0
2010-05-07 10:15:00,6.32,6.33,6.29,6.31,112000.0,4.2972,4.304,4.2768,4.2904,112000.0
2010-05-07 10:20:00,6.31,6.31,6.26,6.26,153600.0,4.2904,4.2904,4.2564,4.2564,153600.0
2010-05-07 10:25:00,6.26,6.27,6.17,6.22,233600.0,4.2564,4.2632,4.1952,4.2292,233600.0
2010-05-07 10:30:00,6.22,6.29,6.22,6.25,139200.0,4.2292,4.2768,4.2292,4.2496,139200.0
2010-05-07 10:35:00,6.25,6.32,6.25,6.31,178400.0,4.2496,4.2972,4.2496,4.2904,178400.0
2010-05-07 10:40:00,6.31,6.31,6.22,6.23,182400.0,4.2904,4.2904,4.2292,4.236,182400.0
2010-05-07 10:45:00,6.24,6.29,6.24,6.28,180000.0,4.2428,4.2768,4.2428,4.27,180000.0
2010-05-07 10:50:00,6.28,6.31,6.26,6.31,194400.0,4.27,4.2904,4.2564,4.2904,194400.0
2010-05-07 10:55:00,6.31,6.32,6.28,6.28,190400.0,4.2904,4.2972,4.27,4.27,190400.0
2010-05-07 11:00:00,6.28,6.31,6.26,6.29,215200.0,4.27,4.2904,4.2564,4.2768,215200.0
2010-05-07 11:05:00,6.28,6.34,6.28,6.34,119200.0,4.27,4.3108,4.27,4.3108,119200.0
2010-05-07 11:10:00,6.34,6.36,6.34,6.35,78400.0,4.3108,4.3244,4.3108,4.3176,78400.0
2010-05-07 11:15:00,6.35,6.43,6.35,6.39,172000.0,4.3176,4.372,4.3176,4.3448,172000.0
2010-05-07 11:20:00,6.38,6.39,6.36,6.37,86400.0,4.338,4.3448,4.3244,4.3312,86400.0
2010-05-07 11:25:00,6.37,6.37,6.35,6.36,236800.0,4.3312,4.3312,4.3176,4.3244,236800.0
2010-05-07 11:30:00,6.36,6.36,6.31,6.32,246400.0,4.3244,4.3244,4.2904,4.2972,246400.0
2010-05-07 11:35:00,6.32,6.35,6.32,6.35,90400.0,4.2972,4.3176,4.2972,4.3176,90400.0
2010-05-07 11:40:00,6.35,6.39,6.35,6.39,100800.0,4.3176,4.3448,4.3176,4.3448,100800.0
2010-05-07 11:45:00,6.39,6.43,6.39,6.4,183200.0,4.3448,4.372,4.3448,4.3516,183200.0
2010-05-07 11:50:00,6.4,6.4,6.37,6.39,188800.0,4.3516,4.3516,4.3312,4.3448,188800.0
2010-05-07 11:55:00,6.39,6.39,6.37,6.38,73600.0,4.3448,4.3448,4.3312,4.338,73600.0
2010-05-07 12:00:00,6.37,6.4,6.35,6.4,79200.0,4.3312,4.3516,4.3176,4.3516,79200.0
2010-05-07 12:05:00,6.39,6.42,6.39,6.42,65600.0,4.3448,4.3652,4.3448,4.3652,65600.0
2010-05-07 12:10:00,6.42,6.43,6.4,6.43,55200.0,4.3652,4.372,4.3516,4.372,55200.0
2010-05-07 12:15:00,6.43,6.45,6.43,6.44,111200.0,4.372,4.3856,4.372,4.3788,111200.0
2010-05-07 12:20:00,6.43,6.44,6.4,6.4,62400.0,4.372,4.3788,4.3516,4.3516,62400.0
2010-05-07 12:25:00,6.4,6.4,6.36,6.36,74400.0,4.3516,4.3516,4.3244,4.3244,74400.0
2010-05-07 12:30:00,6.36,6.37,6.34,6.36,123200.0,4.3244,4.3312,4.3108,4.3244,123200.0
2010-05-07 12:35:00,6.36,6.38,6.35,6.36,86400.0,4.3244,4.338,4.3176,4.3244,86400.0
2010-05-07 12:40:00,6.36,6.38,6.36,6.36,54400.0,4.3244,4.338,4.3244,4.3244,54400.0
2010-05-07 12:45:00,6.36,6.38,6.35,6.36,46400.0,4.3244,4.338,4.3176,4.3244,46400.0
2010-05-07 12:50:00,6.37,6.38,6.34,6.36,56000.0,4.3312,4.338,4.3108,4.3244,56000.0
2010-05-07 12:55:00,6.35,6.37,6.35,6.35,71200.0,4.3176,4.3312,4.3176,4.3176,71200.0
2010-05-07 13:00:00,6.35,6.36,6.34,6.34,72800.0,4.3176,4.3244,4.3108,4.3108,72800.0
2010-05-07 13:05:00,6.34,6.35,6.31,6.32,110400.0,4.3108,4.3176,4.2904,4.2972,110400.0
2010-05-07 13:10:00,6.32,6.32,6.31,6.32,274400.0,4.2972,4.2972,4.2904,4.2972,274400.0
2010-05-07 13:15:00,6.32,6.35,6.32,6.33,90400.0,4.2972,4.3176,4.2972,4.304,90400.0
2010-05-07 13:20:00,6.32,6.33,6.32,6.32,63200.0,4.2972,4.304,4.2972,4.2972,63200.0
2010-05-07 13:25:00,6.32,6.33,6.31,6.32,98400.0,4.2972,4.304,4.2904,4.2972,98400.0
2010-05-07 13:30:00,6.32,6.34,6.32,6.34,91200.0,4.2972,4.3108,4.2972,4.3108,91200.0
2010-05-07 13:35:00,6.35,6.35,6.33,6.34,56000.0,4.3176,4.3176,4.304,4.3108,56000.0
2010-05-07 13:40:00,6.35,6.38,6.34,6.38,95200.0,4.3176,4.338,4.3108,4.338,95200.0
2010-05-07 13:45:00,6.38,6.39,6.37,6.38,120800.0,4.338,4.3448,4.3312,4.338,120800.0
2010-05-07 13:50:00,6.38,6.38,6.36,6.36,72000.0,4.338,4.338,4.3244,4.3244,72000.0
2010-05-07 13:55:00,6.35,6.35,6.33,6.33,109600.0,4.3176,4.3176,4.304,4.304,109600.0
2010-05-07 14:00:00,6.34,6.35,6.32,6.33,127200.0,4.3108,4.3176,4.2972,4.304,127200.0
2010-05-07 14:05:00,6.33,6.34,6.32,6.32,144800.0,4.304,4.3108,4.2972,4.2972,144800.0
2010-05-07 14:10:00,6.32,6.33,6.29,6.29,207200.0,4.2972,4.304,4.2768,4.2768,207200.0
2010-05-07 14:15:00,6.29,6.32,6.29,6.31,91200.0,4.2768,4.2972,4.2768,4.2904,91200.0
2010-05-07 14:20:00,6.32,6.32,6.29,6.29,91200.0,4.2972,4.2972,4.2768,4.2768,91200.0
2010-05-07 14:25:00,6.29,6.3,6.28,6.29,156000.0,4.2768,4.2836,4.27,4.2768,156000.0
2010-05-07 14:30:00,6.28,6.3,6.28,6.3,88000.0,4.27,4.2836,4.27,4.2836,88000.0
2010-05-07 14:35:00,6.29,6.32,6.29,6.31,108000.0,4.2768,4.2972,4.2768,4.2904,108000.0
2010-05-07 14:40:00,6.31,6.35,6.31,6.33,124000.0,4.2904,4.3176,4.2904,4.304,124000.0
2010-05-07 14:45:00,6.33,6.33,6.31,6.31,126400.0,4.304,4.304,4.2904,4.2904,126400.0
2010-05-07 14:50:00,6.31,6.31,6.29,6.3,139200.0,4.2904,4.2904,4.2768,4.2836,139200.0
2010-05-07 14:55:00,6.3,6.33,6.3,6.32,137600.0,4.2836,4.304,4.2836,4.2972,137600.0
2010-05-07 15:00:00,6.32,6.32,6.29,6.31,196800.0,4.2972,4.2972,4.2768,4.2904,196800.0
2010-05-07 15:05:00,6.31,6.32,6.28,6.28,199200.0,4.2904,4.2972,4.27,4.27,199200.0
2010-05-07 15:10:00,6.28,6.29,6.27,6.28,183200.0,4.27,4.2768,4.2632,4.27,183200.0
2010-05-07 15:15:00,6.27,6.3,6.26,6.3,223200.0,4.2632,4.2836,4.2564,4.2836,223200.0
2010-05-07 15:20:00,6.3,6.33,6.3,6.32,315200.0,4.2836,4.304,4.2836,4.2972,315200.0
2010-05-07 15:25:00,6.31,6.32,6.29,6.3,212800.0,4.2904,4.2972,4.2768,4.2836,212800.0
2010-05-07 15:30:00,6.29,6.3,6.26,6.28,302400.0,4.2768,4.2836,4.2564,4.27,302400.0
2010-05-07 15:35:00,6.28,6.29,6.27,6.27,427200.0,4.27,4.2768,4.2632,4.2632,427200.0
2010-05-07 15:40:00,6.27,6.32,6.27,6.29,363200.0,4.2632,4.2972,4.2632,4.2768,363200.0
2010-05-07 15:45:00,6.29,6.3,6.27,6.29,311200.0,4.2768,4.2836,4.2632,4.2768,311200.0
2010-05-07 15:50:00,6.28,6.29,6.28,6.28,282400.0,4.27,4.2768,4.27,4.27,282400.0
2010-05-07 15:55:00,6.28,6.31,6.28,6.28,760000.0,4.27,4.2904,4.27,4.27,760000.0
2010-05-10 09:30:00,6.44,6.71,6.44,6.59,350400.0,4.3788,4.5623,4.3788,4.4808,350400.0
2010-05-10 09:35:00,6.59,6.59,6.55,6.56,141600.0,4.4808,4.4808,4.4536,4.4604,141600.0
2010-05-10 09:40:00,6.56,6.6,6.55,6.57,282400.0,4.4604,4.4875,4.4536,4.4672,282400.0
2010-05-10 09:45:00,6.57,6.59,6.57,6.59,88000.0,4.4672,4.4808,4.4672,4.4808,88000.0
2010-05-10 09:50:00,6.59,6.61,6.58,6.61,239200.0,4.4808,4.4943,4.474,4.4943,239200.0
2010-05-10 09:55:00,6.6,6.65,6.58,6.65,386400.0,4.4875,4.5215,4.474,4.5215,386400.0
2010-05-10 10:00:00,6.65,6.65,6.64,6.65,197600.0,4.5215,4.5215,4.5147,4.5215,197600.0
2010-05-10 10:05:00,6.65,6.67,6.64,6.65,198400.0,4.5215,4.5351,4.5147,4.5215,198400.0
2010-05-10 10:10:00,6.65,6.68,6.65,6.67,88800.0,4.5215,4.5419,4.5215,4.5351,88800.0
2010-05-10 10:15:00,6.67,6.68,6.67,6.67,47200.0,4.5351,4.5419,4.5351,4.5351,47200.0
2010-05-10 10:20:00,6.67,6.68,6.65,6.67,124000.0,4.5351,4.5419,4.5215,4.5351,124000.0
2010-05-10 10:25:00,6.67,6.67,6.62,6.62,170400.0,4.5351,4.5351,4.5011,4.5011,170400.0
2010-05-10 10:30:00,6.62,6.65,6.62,6.63,111200.0,4.5011,4.5215,4.5011,4.5079,111200.0
2010-05-10 10:35:00,6.63,6.64,6.62,6.64,89600.0,4.5079,4.5147,4.5011,4.5147,89600.0
2010-05-10 10:40:00,6.64,6.65,6.61,6.61,200800.0,4.5147,4.5215,4.4943,4.4943,200800.0
2010-05-10 10:45:00,6.61,6.63,6.6,6.62,64800.0,4.4943,4.5079,4.4875,4.5011,64800.0
2010-05-10 10:50:00,6.63,6.63,6.61,6.63,109600.0,4.5079,4.5079,4.4943,4.5079,109600.0
2010-05-10 10:55:00,6.63,6.63,6.61,6.62,64800.0,4.5079,4.5079,4.4943,4.5011,64800.0
2010-05-10 11:00:00,6.62,6.65,6.62,6.64,86400.0,4.5011,4.5215,4.5011,4.5147,86400.0
2010-05-10 11:05:00,6.64,6.65,6.63,6.63,28800.0,4.5147,4.5215,4.5079,4.5079,28800.0
2010-05-10 11:10:00,6.63,6.64,6.63,6.63,56800.0,4.5079,4.5147,4.5079,4.5079,56800.0
2010-05-10 11:15:00,6.63,6.64,6.62,6.64,99200.0,4.5079,4.5147,4.5011,4.5147,99200.0
2010-05-10 11:20:00,6.64,6.64,6.62,6.63,67200.0,4.5147,4.5147,4.5011,4.5079,67200.0
2010-05-10 11:25:00,6.63,6.64,6.62,6.64,417600.0,4.5079,4.5147,4.5011,4.5147,417600.0
2010-05-10 11:30:00,6.64,6.64,6.64,6.64,41600.0,4.5147,4.5147,4.5147,4.5147,41600.0
2010-05-10 11:35:00,6.65,6.65,6.64,6.64,90400.0,4.5215,4.5215,4.5147,4.5147,90400.0
2010-05-10 11:40:00,6.65,6.65,6.64,6.64,66400.0,4.5215,4.5215,4.5147,4.5147,66400.0
2010-05-10 11:45:00,6.64,6.65,6.64,6.65,29600.0,4.5147,4.5215,4.5147,4.5215,29600.0
2010-05-10 11:50:00,6.65,6.67,6.65,6.66,94400.0,4.5215,4.5351,4.5215,4.5283,94400.0
2010-05-10 11:55:00,6.67,6.67,6.66,6.66,169600.0,4.5351,4.5351,4.5283,4.5283,169600.0
2010-05-10 12:00:00,6.66,6.66,6.64,6.65,126400.0,4.5283,4.5283,4.5147,4.5215,126400.0
2010-05-10 12:05:00,6.64,6.66,6.64,6.66,96000.0,4.5147,4.5283,4.5147,4.5283,96000.0
2010-05-10 12:10:00,6.66,6.66,6.65,6.66,44800.0,4.5283,4.5283,4.5215,4.5283,44800.0
2010-05-10 12:15:00,6.66,6.66,6.65,6.65,77600.0,4.5283,4.5283,4.5215,4.5215,77600.0
2010-05-10 12:20:00,6.65,6.66,6.65,6.66,28000.0,4.5215,4.5283,4.5215,4.5283,28000.0
2010-05-10 12:25:00,6.66,6.66,6.65,6.65,50400.0,4.5283,4.5283,4.5215,4.5215,50400.0
2010-05-10 12:30:00,6.65,6.66,6.64,6.65,62400.0,4.5215,4.5283,4.5147,4.5215,62400.0
2010-05-10 12:35:00,6.65,6.65,6.64,6.65,102400.0,4.5215,4.5215,4.5147,4.5215,102400.0
2010-05-10 12:40:00,6.65,6.65,6.64,6.65,36000.0,4.5215,4.5215,4.5147,4.5215,36000.0
2010-05-10 12:45:00,6.65,6.65,6.65,6.65,20000.0,4.5215,4.5215,4.5215,4.5215,20000.0
2010-05-10 12:50:00,6.65,6.66,6.65,6.66,40000.0,4.5215,4.5283,4.5215,4.5283,40000.0
2010-05-10 12:55:00,6.66,6.66,6.64,6.65,35200.0,4.5283,4.5283,4.5147,4.5215,35200.0
2010-05-10 13:00:00,6.65,6.65,6.63,6.63,116800.0,4.5215,4.5215,4.5079,4.5079,116800.0
2010-05-10 13:05:00,6.63,6.63,6.6,6.61,120800.0,4.5079,4.5079,4.4875,4.4943,120800.0
2010-05-10 13:10:00,6.61,6.62,6.6,6.6,87200.0,4.4943,4.5011,4.4875,4.4875,87200.0
2010-05-10 13:15:00,6.6,6.6,6.59,6.6,87200.0,4.4875,4.4875,4.4808,4.4875,87200.0
2010-05-10 13:20:00,6.6,6.62,6.6,6.61,85600.0,4.4875,4.5011,4.4875,4.4943,85600.0
2010-05-10 13:25:00,6.61,6.62,6.6,6.62,105600.0,4.4943,4.5011,4.4875,4.5011,105600.0
2010-05-10 13:30:00,6.62,6.63,6.61,6.63,104000.0,4.5011,4.5079,4.4943,4.5079,104000.0
2010-05-10 13:35:00,6.62,6.63,6.62,6.63,33600.0,4.5011,4.5079,4.5011,4.5079,33600.0
2010-05-10 13:40:00,6.63,6.63,6.6,6.6,60000.0,4.5079,4.5079,4.4875,4.4875,60000.0
2010-05-10 13:45:00,6.6,6.62,6.59,6.62,50400.0,4.4875,4.5011,4.4808,4.5011,50400.0
2010-05-10 13:50:00,6.62,6.62,6.62,6.62,45600.0,4.5011,4.5011,4.5011,4.5011,45600.0
2010-05-10 13:55:00,6.62,6.63,6.61,6.61,48800.0,4.5011,4.5079,4.4943,4.4943,48800.0
2010-05-10 14:00:00,6.61,6.61,6.59,6.6,75200.0,4.4943,4.4943,4.4808,4.4875,75200.0
2010-05-10 14:05:00,6.61,6.62,6.61,6.62,52000.0,4.4943,4.5011,4.4943,4.5011,52000.0
2010-05-10 14:10:00,6.62,6.62,6.61,6.61,88000.0,4.5011,4.5011,4.4943,4.4943,88000.0
2010-05-10 14:15:00,6.61,6.61,6.6,6.61,61600.0,4.4943,4.4943,4.4875,4.4943,61600.0
2010-05-10 14:20:00,6.61,6.64,6.61,6.63,68800.0,4.4943,4.5147,4.4943,4.5079,68800.0
2010-05-10 14:25:00,6.63,6.63,6.62,6.63,60800.0,4.5079,4.5079,4.5011,4.5079,60800.0
2010-05-10 14:30:00,6.63,6.63,6.63,6.63,31200.0,4.5079,4.5079,4.5079,4.5079,31200.0
2010-05-10 14:35:00,6.63,6.64,6.62,6.62,58400.0,4.5079,4.5147,4.5011,4.5011,58400.0
2010-05-10 14:40:00,6.61,6.63,6.61,6.63,57600.0,4.4943,4.5079,4.4943,4.5079,57600.0
2010-05-10 14:45:00,6.64,6.64,6.63,6.63,24800.0,4.5147,4.5147,4.5079,4.5079,24800.0
2010-05-10 14:50:00,6.63,6.65,6.63,6.64,60000.0,4.5079,4.5215,4.5079,4.5147,60000.0
2010-05-10 14:55:00,6.64,6.65,6.64,6.65,63200.0,4.5147,4.5215,4.5147,4.5215,63200.0
2010-05-10 15:00:00,6.65,6.65,6.63,6.63,59200.0,4.5215,4.5215,4.5079,4.5079,59200.0
2010-05-10 15:05:00,6.63,6.64,6.61,6.62,129600.0,4.5079,4.5147,4.4943,4.5011,129600.0
2010-05-10 15:10:00,6.62,6.62,6.62,6.62,104800.0,4.5011,4.5011,4.5011,4.5011,104800.0
2010-05-10 15:15:00,6.62,6.63,6.61,6.62,88800.0,4.5011,4.5079,4.4943,4.5011,88800.0
2010-05-10 15:20:00,6.62,6.63,6.62,6.63,88000.0,4.5011,4.5079,4.5011,4.5079,88000.0
2010-05-10 15:25:00,6.63,6.63,6.62,6.63,125600.0,4.5079,4.5079,4.5011,4.5079,125600.0
2010-05-10 15:30:00,6.63,6.63,6.62,6.62,67200.0,4.5079,4.5079,4.5011,4.5011,67200.0
2010-05-10 15:35:00,6.62,6.63,6.62,6.63,110400.0,4.5011,4.5079,4.5011,4.5079,110400.0
2010-05-10 15:40:00,6.63,6.64,6.63,6.63,132800.0,4.5079,4.5147,4.5079,4.5079,132800.0
2010-05-10 15:45:00,6.64,6.65,6.63,6.64,205600.0,4.5147,4.5215,4.5079,4.5147,205600.0
2010-05-10 15:50:00,6.64,6.67,6.64,6.67,468000.0,4.5147,4.5351,4.5147,4.5351,468000.0
2010-05-10 15:55:00,6.67,6.68,6.67,6.68,869600.0,4.5351,4.5419,4.5351,4.5419,869600.0
2010-05-11 09:30:00,6.61,6.67,6.61,6.67,330400.0,4.4943,4.5351,4.4943,4.5351,330400.0
2010-05-11 09:35:00,6.67,6.68,6.65,6.68,45600.0,4.5351,4.5419,4.5215,4.5419,45600.0
2010-05-11 09:40:00,6.68,6.68,6.66,6.67,60000.0,4.5419,4.5419,4.5283,4.5351,60000.0
2010-05-11 09:45:00,6.67,6.7,6.67,6.69,78400.0,4.5351,4.5555,4.5351,4.5487,78400.0
2010-05-11 09:50:00,6.69,6.7,6.69,6.69,47200.0,4.5487,4.5555,4.5487,4.5487,47200.0
2010-05-11 09:55:00,6.7,6.7,6.66,6.67,191200.0,4.5555,4.5555,4.5283,4.5351,191200.0
2010-05-11 10:00:00,6.66,6.68,6.66,6.66,92000.0,4.5283,4.5419,4.5283,4.5283,92000.0
2010-05-11 10:05:00,6.66,6.68,6.66,6.68,332800.0,4.5283,4.5419,4.5283,4.5419,332800.0
2010-05-11 10:10:00,6.68,6.7,6.67,6.7,98400.0,4.5419,4.5555,4.5351,4.5555,98400.0
2010-05-11 10:15:00,6.69,6.7,6.69,6.7,106400.0,4.5487,4.5555,4.5487,4.5555,106400.0
2010-05-11 10:20:00,6.7,6.71,6.7,6.7,79200.0,4.5555,4.5623,4.5555,4.5555,79200.0
2010-05-11 10:25:00,6.7,6.71,6.7,6.7,44800.0,4.5555,4.5623,4.5555,4.5555,44800.0
2010-05-11 10:30:00,6.7,6.7,6.69,6.69,27200.0,4.5555,4.5555,4.5487,4.5487,27200.0
2010-05-11 10:35:00,6.69,6.69,6.69,6.69,143200.0,4.5487,4.5487,4.5487,4.5487,143200.0
2010-05-11 10:40:00,6.69,6.71,6.69,6.7,77600.0,4.5487,4.5623,4.5487,4.5555,77600.0
2010-05-11 10:45:00,6.7,6.71,6.7,6.71,74400.0,4.5555,4.5623,4.5555,4.5623,74400.0
2010-05-11 10:50:00,6.7,6.7,6.68,6.68,136000.0,4.5555,4.5555,4.5419,4.5419,136000.0
2010-05-11 10:55:00,6.68,6.68,6.68,6.68,36800.0,4.5419,4.5419,4.5419,4.5419,36800.0
2010-05-11 11:00:00,6.67,6.69,6.67,6.69,50400.0,4.5351,4.5487,4.5351,4.5487,50400.0
2010-05-11 11:05:00,6.69,6.7,6.69,6.7,75200.0,4.5487,4.5555,4.5487,4.5555,75200.0
2010-05-11 11:10:00,6.71,6.71,6.7,6.71,63200.0,4.5623,4.5623,4.5555,4.5623,63200.0
2010-05-11 11:15:00,6.71,6.73,6.71,6.73,136800.0,4.5623,4.5759,4.5623,4.5759,136800.0
2010-05-11 11:20:00,6.73,6.73,6.72,6.72,129600.0,4.5759,4.5759,4.5691,4.5691,129600.0
2010-05-11 11:25:00,6.72,6.75,6.72,6.74,124000.0,4.5691,4.5895,4.5691,4.5827,124000.0
2010-05-11 11:30:00,6.74,6.75,6.73,6.75,195200.0,4.5827,4.5895,4.5759,4.5895,195200.0
2010-05-11 11:35:00,6.75,6.77,6.75,6.76,175200.0,4.5895,4.6031,4.5895,4.5963,175200.0
2010-05-11 11:40:00,6.76,6.78,6.76,6.78,93600.0,4.5963,4.6099,4.5963,4.6099,93600.0
2010-05-11 11:45:00,6.77,6.78,6.76,6.76,58400.0,4.6031,4.6099,4.5963,4.5963,58400.0
2010-05-11 11:50:00,6.76,6.76,6.75,6.75,107200.0,4.5963,4.5963,4.5895,4.5895,107200.0
2010-05-11 11:55:00,6.75,6.76,6.75,6.75,58400.0,4.5895,4.5963,4.5895,4.5895,58400.0
2010-05-11 12:00:00,6.75,6.76,6.75,6.75,63200.0,4.5895,4.5963,4.5895,4.5895,63200.0
2010-05-11 12:05:00,6.75,6.77,6.75,6.77,134400.0,4.5895,4.6031,4.5895,4.6031,134400.0
2010-05-11 12:10:00,6.77,6.77,6.76,6.76,52800.0,4.6031,4.6031,4.5963,4.5963,52800.0
2010-05-11 12:15:00,6.76,6.76,6.76,6.76,68800.0,4.5963,4.5963,4.5963,4.5963,68800.0
2010-05-11 12:20:00,6.76,6.76,6.75,6.75,84800.0,4.5963,4.5963,4.5895,4.5895,84800.0
2010-05-11 12:25:00,6.75,6.75,6.75,6.75,112800.0,4.5895,4.5895,4.5895,4.5895,112800.0
2010-05-11 12:30:00,6.75,6.75,6.75,6.75,37600.0,4.5895,4.5895,4.5895,4.5895,37600.0
2010-05-11 12:35:00,6.75,6.75,6.74,6.74,76000.0,4.5895,4.5895,4.5827,4.5827,76000.0
2010-05-11 12:40:00,6.74,6.77,6.74,6.76,315200.0,4.5827,4.6031,4.5827,4.5963,315200.0
2010-05-11 12:45:00,6.76,6.78,6.75,6.77,115200.0,4.5963,4.6099,4.5895,4.6031,115200.0
2010-05-11 12:50:00,6.77,6.77,6.76,6.76,40800.0,4.6031,4.6031,4.5963,4.5963,40800.0
2010-05-11 12:55:00,6.76,6.77,6.76,6.77,62400.0,4.5963,4.6031,4.5963,4.6031,62400.0
2010-05-11 13:00:00,6.77,6.77,6.76,6.76,43200.0,4.6031,4.6031,4.5963,4.5963,43200.0
2010-05-11 13:05:00,6.76,6.77,6.76,6.77,114400.0,4.5963,4.6031,4.5963,4.6031,114400.0
2010-05-11 13:10:00,6.77,6.78,6.76,6.77,116000.0,4.6031,4.6099,4.5963,4.6031,116000.0
2010-05-11 13:15:00,6.77,6.78,6.77,6.77,80800.0,4.6031,4.6099,4.6031,4.6031,80800.0
2010-05-11 13:20:00,6.77,6.77,6.76,6.77,69600.0,4.6031,4.6031,4.5963,4.6031,69600.0
2010-05-11 13:25:00,6.77,6.77,6.77,6.77,70400.0,4.6031,4.6031,4.6031,4.6031,70400.0
2010-05-11 13:30:00,6.77,6.78,6.77,6.77,60800.0,4.6031,4.6099,4.6031,4.6031,60800.0
2010-05-11 13:35:00,6.77,6.78,6.77,6.77,44000.0,4.6031,4.6099,4.6031,4.6031,44000.0
2010-05-11 13:40:00,6.77,6.79,6.77,6.79,122400.0,4.6031,4.6167,4.6031,4.6167,122400.0
2010-05-11 13:45:00,6.78,6.8,6.78,6.79,164800.0,4.6099,4.6235,4.6099,4.6167,164800.0
2010-05-11 13:50:00,6.79,6.81,6.79,6.81,102400.0,4.6167,4.6303,4.6167,4.6303,102400.0
2010-05-11 13:55:00,6.81,6.81,6.8,6.8,110400.0,4.6303,4.6303,4.6235,4.6235,110400.0
2010-05-11 14:00:00,6.8,6.82,6.8,6.82,214400.0,4.6235,4.6371,4.6235,4.6371,214400.0
2010-05-11 14:05:00,6.82,6.82,6.81,6.81,608800.0,4.6371,4.6371,4.6303,4.6303,608800.0
2010-05-11 14:10:00,6.81,6.82,6.8,6.81,361600.0,4.6303,4.6371,4.6235,4.6303,361600.0
2010-05-11 14:15:00,6.81,6.82,6.78,6.8,333600.0,4.6303,4.6371,4.6099,4.6235,333600.0
2010-05-11 14:20:00,6.8,6.81,6.79,6.81,187200.0,4.6235,4.6303,4.6167,4.6303,187200.0
2010-05-11 14:25:00,6.81,6.82,6.8,6.82,177600.0,4.6303,4.6371,4.6235,4.6371,177600.0
2010-05-11 14:30:00,6.82,6.82,6.79,6.79,402400.0,4.6371,4.6371,4.6167,4.6167,402400.0
2010-05-11 14:35:00,6.79,6.79,6.77,6.77,175200.0,4.6167,4.6167,4.6031,4.6031,175200.0
2010-05-11 14:40:00,6.77,6.77,6.76,6.77,117600.0,4.6031,4.6031,4.5963,4.6031,117600.0
2010-05-11 14:45:00,6.77,6.79,6.77,6.79,108800.0,4.6031,4.6167,4.6031,4.6167,108800.0
2010-05-11 14:50:00,6.79,6.79,6.78,6.79,87200.0,4.6167,4.6167,4.6099,4.6167,87200.0
2010-05-11 14:55:00,6.79,6.79,6.78,6.79,184000.0,4.6167,4.6167,4.6099,4.6167,184000.0
2010-05-11 15:00:00,6.79,6.79,6.76,6.77,603200.0,4.6167,4.6167,4.5963,4.6031,603200.0
2010-05-11 15:05:00,6.77,6.78,6.76,6.76,188800.0,4.6031,4.6099,4.5963,4.5963,188800.0
2010-05-11 15:10:00,6.76,6.77,6.75,6.77,295200.0,4.5963,4.6031,4.5895,4.6031,295200.0
2010-05-11 15:15:00,6.77,6.78,6.76,6.77,548800.0,4.6031,4.6099,4.5963,4.6031,548800.0
2010-05-11 15:20:00,6.77,6.78,6.76,6.78,216800.0,4.6031,4.6099,4.5963,4.6099,216800.0
2010-05-11 15:25:00,6.78,6.79,6.78,6.78,281600.0,4.6099,4.6167,4.6099,4.6099,281600.0
2010-05-11 15:30:00,6.78,6.78,6.77,6.78,165600.0,4.6099,4.6099,4.6031,4.6099,165600.0
2010-05-11 15:35:00,6.78,6.8,6.78,6.8,323200.0,4.6099,4.6235,4.6099,4.6235,323200.0
2010-05-11 15:40:00,6.8,6.81,6.79,6.8,868800.0,4.6235,4.6303,4.6167,4.6235,868800.0
2010-05-11 15:45:00,6.8,6.81,6.79,6.79,248000.0,4.6235,4.6303,4.6167,4.6167,248000.0
2010-05-11 15:50:00,6.79,6.8,6.77,6.79,332000.0,4.6167,4.6235,4.6031,4.6167,332000.0
2010-05-11 15:55:00,6.79,6.79,6.78,6.78,891200.0,4.6167,4.6167,4.6099,4.6099,891200.0
2010-05-12 09:30:00,6.8,6.8,6.75,6.76,101600.0,4.6235,4.6235,4.5895,4.5963,101600.0
2010-05-12 09:35:00,6.76,6.79,6.76,6.79,32800.0,4.5963,4.6167,4.5963,4.6167,32800.0
2010-05-12 09:40:00,6.77,6.78,6.75,6.76,790400.0,4.6031,4.6099,4.5895,4.5963,790400.0
2010-05-12 09:45:00,6.76,6.78,6.76,6.78,62400.0,4.5963,4.6099,4.5963,4.6099,62400.0
2010-05-12 09:50:00,6.78,6.79,6.76,6.78,276000.0,4.6099,4.6167,4.5963,4.6099,276000.0
2010-05-12 09:55:00,6.78,6.83,6.77,6.82,87200.0,4.6099,4.6439,4.6031,4.6371,87200.0
2010-05-12 10:00:00,6.83,6.83,6.81,6.83,217600.0,4.6439,4.6439,4.6303,4.6439,217600.0
2010-05-12 10:05:00,6.83,6.85,6.83,6.84,524000.0,4.6439,4.6575,4.6439,4.6507,524000.0
2010-05-12 10:10:00,6.85,6.85,6.82,6.82,232800.0,4.6575,4.6575,4.6371,4.6371,232800.0
2010-05-12 10:15:00,6.82,6.84,6.82,6.83,82400.0,4.6371,4.6507,4.6371,4.6439,82400.0
2010-05-12 10:20:00,6.83,6.85,6.83,6.85,95200.0,4.6439,4.6575,4.6439,4.6575,95200.0
2010-05-12 10:25:00,6.84,6.87,6.84,6.87,170400.0,4.6507,4.6711,4.6507,4.6711,170400.0
2010-05-12 10:30:00,6.87,6.87,6.86,6.86,276000.0,4.6711,4.6711,4.6643,4.6643,276000.0
2010-05-12 10:35:00,6.86,6.86,6.85,6.86,353600.0,4.6643,4.6643,4.6575,4.6643,353600.0
2010-05-12 10:40:00,6.86,6.87,6.83,6.84,306400.0,4.6643,4.6711,4.6439,4.6507,306400.0
2010-05-12 10:45:00,6.84,6.85,6.82,6.85,87200.0,4.6507,4.6575,4.6371,4.6575,87200.0
2010-05-12 10:50:00,6.85,6.85,6.83,6.84,38400.0,4.6575,4.6575,4.6439,4.6507,38400.0
2010-05-12 10:55:00,6.84,6.85,6.83,6.84,72000.0,4.6507,4.6575,4.6439,4.6507,72000.0
2010-05-12 11:00:00,6.84,6.87,6.84,6.85,109600.0,4.6507,4.6711,4.6507,4.6575,109600.0
2010-05-12 11:05:00,6.86,6.87,6.85,6.86,132000.0,4.6643,4.6711,4.6575,4.6643,132000.0
2010-05-12 11:10:00,6.86,6.86,6.85,6.86,236000.0,4.6643,4.6643,4.6575,4.6643,236000.0
2010-05-12 11:15:00,6.86,6.87,6.85,6.86,198400.0,4.6643,4.6711,4.6575,4.6643,198400.0
2010-05-12 11:20:00,6.86,6.87,6.83,6.83,151200.0,4.6643,4.6711,4.6439,4.6439,151200.0
2010-05-12 11:25:00,6.83,6.84,6.82,6.82,44800.0,4.6439,4.6507,4.6371,4.6371,44800.0
2010-05-12 11:30:00,6.83,6.84,6.82,6.83,43200.0,4.6439,4.6507,4.6371,4.6439,43200.0
2010-05-12 11:35:00,6.84,6.84,6.83,6.84,68000.0,4.6507,4.6507,4.6439,4.6507,68000.0
2010-05-12 11:40:00,6.84,6.84,6.83,6.84,45600.0,4.6507,4.6507,4.6439,4.6507,45600.0
2010-05-12 11:45:00,6.84,6.85,6.84,6.85,76000.0,4.6507,4.6575,4.6507,4.6575,76000.0
2010-05-12 11:50:00,6.85,6.85,6.84,6.84,190400.0,4.6575,4.6575,4.6507,4.6507,190400.0
2010-05-12 11:55:00,6.84,6.86,6.84,6.86,68800.0,4.6507,4.6643,4.6507,4.6643,68800.0
2010-05-12 12:00:00,6.87,6.87,6.85,6.85,72800.0,4.6711,4.6711,4.6575,4.6575,72800.0
2010-05-12 12:05:00,6.85,6.87,6.85,6.86,68800.0,4.6575,4.6711,4.6575,4.6643,68800.0
2010-05-12 12:10:00,6.86,6.88,6.86,6.88,159200.0,4.6643,4.6779,4.6643,4.6779,159200.0
2010-05-12 12:15:00,6.88,6.88,6.88,6.88,64000.0,4.6779,4.6779,4.6779,4.6779,64000.0
2010-05-12 12:20:00,6.88,6.88,6.87,6.88,24000.0,4.6779,4.6779,4.6711,4.6779,24000.0
2010-05-12 12:25:00,6.88,6.88,6.87,6.88,83200.0,4.6779,4.6779,4.6711,4.6779,83200.0
2010-05-12 12:30:00,6.88,6.89,6.87,6.87,52000.0,4.6779,4.6847,4.6711,4.6711,52000.0
2010-05-12 12:35:00,6.87,6.88,6.87,6.87,53600.0,4.6711,4.6779,4.6711,4.6711,53600.0
2010-05-12 12:40:00,6.87,6.88,6.87,6.88,80800.0,4.6711,4.6779,4.6711,4.6779,80800.0
2010-05-12 12:45:00,6.88,6.88,6.87,6.87,64800.0,4.6779,4.6779,4.6711,4.6711,64800.0
2010-05-12 12:50:00,6.87,6.88,6.87,6.88,100000.0,4.6711,4.6779,4.6711,4.6779,100000.0
2010-05-12 12:55:00,6.88,6.89,6.88,6.89,49600.0,4.6779,4.6847,4.6779,4.6847,49600.0
2010-05-12 13:00:00,6.89,6.9,6.89,6.9,202400.0,4.6847,4.6915,4.6847,4.6915,202400.0
2010-05-12 13:05:00,6.9,6.91,6.9,6.91,66400.0,4.6915,4.6983,4.6915,4.6983,66400.0
2010-05-12 13:10:00,6.9,6.92,6.9,6.92,176800.0,4.6915,4.7051,4.6915,4.7051,176800.0
2010-05-12 13:15:00,6.92,6.93,6.92,6.93,84800.0,4.7051,4.7119,4.7051,4.7119,84800.0
2010-05-12 13:20:00,6.93,6.93,6.92,6.92,38400.0,4.7119,4.7119,4.7051,4.7051,38400.0
2010-05-12 13:25:00,6.91,6.93,6.91,6.93,225600.0,4.6983,4.7119,4.6983,4.7119,225600.0
2010-05-12 13:30:00,6.93,6.93,6.91,6.91,317600.0,4.7119,4.7119,4.6983,4.6983,317600.0
2010-05-12 13:35:00,6.91,6.92,6.9,6.91,64000.0,4.6983,4.7051,4.6915,4.6983,64000.0
2010-05-12 13:40:00,6.91,6.91,6.89,6.9,102400.0,4.6983,4.6983,4.6847,4.6915,102400.0
2010-05-12 13:45:00,6.9,6.91,6.9,6.9,55200.0,4.6915,4.6983,4.6915,4.6915,55200.0
2010-05-12 13:50:00,6.9,6.91,6.89,6.89,55200.0,4.6915,4.6983,4.6847,4.6847,55200.0
2010-05-12 13:55:00,6.89,6.9,6.88,6.89,58400.0,4.6847,4.6915,4.6779,4.6847,58400.0
2010-05-12 14:00:00,6.89,6.89,6.88,6.89,85600.0,4.6847,4.6847,4.6779,4.6847,85600.0
2010-05-12 14:05:00,6.89,6.89,6.88,6.89,57600.0,4.6847,4.6847,4.6779,4.6847,57600.0
2010-05-12 14:10:00,6.88,6.89,6.88,6.89,64000.0,4.6779,4.6847,4.6779,4.6847,64000.0
2010-05-12 14:15:00,6.89,6.91,6.89,6.9,275200.0,4.6847,4.6983,4.6847,4.6915,275200.0
2010-05-12 14:20:00,6.9,6.92,6.9,6.92,155200.0,4.6915,4.7051,4.6915,4.7051,155200.0
2010-05-12 14:25:00,6.92,6.93,6.92,6.93,90400.0,4.7051,4.7119,4.7051,4.7119,90400.0
2010-05-12 14:30:00,6.93,6.94,6.93,6.93,139200.0,4.7119,4.7187,4.7119,4.7119,139200.0
2010-05-12 14:35:00,6.93,6.94,6.93,6.93,223200.0,4.7119,4.7187,4.7119,4.7119,223200.0
2010-05-12 14:40:00,6.93,6.93,6.93,6.93,55200.0,4.7119,4.7119,4.7119,4.7119,55200.0
2010-05-12 14:45:00,6.93,6.94,6.92,6.93,66400.0,4.7119,4.7187,4.7051,4.7119,66400.0
2010-05-12 14:50:00,6.93,6.93,6.92,6.93,84000.0,4.7119,4.7119,4.7051,4.7119,84000.0
2010-05-12 14:55:00,6.93,6.94,6.92,6.93,167200.0,4.7119,4.7187,4.7051,4.7119,167200.0
2010-05-12 15:00:00,6.93,6.94,6.93,6.94,88800.0,4.7119,4.7187,4.7119,4.7187,88800.0
2010-05-12 15:05:00,6.93,6.94,6.93,6.93,121600.0,4.7119,4.7187,4.7119,4.7119,121600.0
2010-05-12 15:10:00,6.93,6.93,6.93,6.93,132800.0,4.7119,4.7119,4.7119,4.7119,132800.0
2010-05-12 15:15:00,6.93,6.94,6.92,6.92,188800.0,4.7119,4.7187,4.7051,4.7051,188800.0
2010-05-12 15:20:00,6.92,6.92,6.92,6.92,51200.0,4.7051,4.7051,4.7051,4.7051,51200.0
2010-05-12 15:25:00,6.92,6.93,6.91,6.91,185600.0,4.7051,4.7119,4.6983,4.6983,185600.0
2010-05-12 15:30:00,6.91,6.92,6.9,6.9,682400.0,4.6983,4.7051,4.6915,4.6915,682400.0
2010-05-12 15:35:00,6.9,6.91,6.89,6.9,596000.0,4.6915,4.6983,4.6847,4.6915,596000.0
2010-05-12 15:40:00,6.9,6.92,6.89,6.91,193600.0,4.6915,4.7051,4.6847,4.6983,193600.0
2010-05-12 15:45:00,6.91,6.93,6.91,6.92,167200.0,4.6983,4.7119,4.6983,4.7051,167200.0
2010-05-12 15:50:00,6.92,6.93,6.92,6.93,229600.0,4.7051,4.7119,4.7051,4.7119,229600.0
2010-05-12 15:55:00,6.93,6.93,6.92,6.93,424000.0,4.7119,4.7119,4.7051,4.7119,424000.0
2010-05-13 09:30:00,6.87,6.93,6.8,6.85,365600.0,4.6711,4.7119,4.6235,4.6575,365600.0
2010-05-13 09:35:00,6.86,6.87,6.84,6.87,121600.0,4.6643,4.6711,4.6507,4.6711,121600.0
2010-05-13 09:40:00,6.87,6.87,6.84,6.87,220000.0,4.6711,4.6711,4.6507,4.6711,220000.0
2010-05-13 09:45:00,6.87,6.9,6.86,6.9,138400.0,4.6711,4.6915,4.6643,4.6915,138400.0
2010-05-13 09:50:00,6.9,6.92,6.9,6.91,128800.0,4.6915,4.7051,4.6915,4.6983,128800.0
2010-05-13 09:55:00,6.91,6.93,6.91,6.93,132000.0,4.6983,4.7119,4.6983,4.7119,132000.0
2010-05-13 10:00:00,6.93,6.93,6.91,6.91,164000.0,4.7119,4.7119,4.6983,4.6983,164000.0
2010-05-13 10:05:00,6.91,6.91,6.88,6.89,58400.0,4.6983,4.6983,4.6779,4.6847,58400.0
2010-05-13 10:10:00,6.89,6.89,6.87,6.89,65600.0,4.6847,4.6847,4.6711,4.6847,65600.0
2010-05-13 10:15:00,6.88,6.92,6.88,6.91,100000.0,4.6779,4.7051,4.6779,4.6983,100000.0
2010-05-13 10:20:00,6.9,6.92,6.9,6.92,79200.0,4.6915,4.7051,4.6915,4.7051,79200.0
2010-05-13 10:25:00,6.92,6.92,6.9,6.92,63200.0,4.7051,4.7051,4.6915,4.7051,63200.0
2010-05-13 10:30:00,6.91,6.93,6.91,6.92,64800.0,4.6983,4.7119,4.6983,4.7051,64800.0
2010-05-13 10:35:00,6.92,6.94,6.92,6.93,36000.0,4.7051,4.7187,4.7051,4.7119,36000.0
2010-05-13 10:40:00,6.93,6.94,6.93,6.93,72000.0,4.7119,4.7187,4.7119,4.7119,72000.0
2010-05-13 10:45:00,6.93,6.94,6.93,6.93,58400.0,4.7119,4.7187,4.7119,4.7119,58400.0
2010-05-13 10:50:00,6.93,6.94,6.93,6.93,183200.0,4.7119,4.7187,4.7119,4.7119,183200.0
2010-05-13 10:55:00,6.93,6.94,6.93,6.93,152000.0,4.7119,4.7187,4.7119,4.7119,152000.0
2010-05-13 11:00:00,6.94,6.94,6.91,6.92,301600.0,4.7187,4.7187,4.6983,4.7051,301600.0
2010-05-13 11:05:00,6.92,6.92,6.91,6.92,220800.0,4.7051,4.7051,4.6983,4.7051,220800.0
2010-05-13 11:10:00,6.92,6.93,6.92,6.92,24800.0,4.7051,4.7119,4.7051,4.7051,24800.0
2010-05-13 11:15:00,6.92,6.92,6.92,6.92,37600.0,4.7051,4.7051,4.7051,4.7051,37600.0
2010-05-13 11:20:00,6.92,6.93,6.92,6.92,28000.0,4.7051,4.7119,4.7051,4.7051,28000.0
2010-05-13 11:25:00,6.92,6.92,6.91,6.91,152800.0,4.7051,4.7051,4.6983,4.6983,152800.0
2010-05-13 11:30:00,6.91,6.91,6.9,6.9,60000.0,4.6983,4.6983,4.6915,4.6915,60000.0
2010-05-13 11:35:00,6.9,6.9,6.89,6.89,60800.0,4.6915,4.6915,4.6847,4.6847,60800.0
2010-05-13 11:40:00,6.89,6.9,6.89,6.9,88800.0,4.6847,4.6915,4.6847,4.6915,88800.0
2010-05-13 11:45:00,6.9,6.9,6.9,6.9,62400.0,4.6915,4.6915,4.6915,4.6915,62400.0
2010-05-13 11:50:00,6.9,6.9,6.89,6.89,200800.0,4.6915,4.6915,4.6847,4.6847,200800.0
2010-05-13 11:55:00,6.89,6.9,6.89,6.89,126400.0,4.6847,4.6915,4.6847,4.6847,126400.0
2010-05-13 12:00:00,6.89,6.89,6.89,6.89,56000.0,4.6847,4.6847,4.6847,4.6847,56000.0
2010-05-13 12:05:00,6.89,6.9,6.89,6.9,55200.0,4.6847,4.6915,4.6847,4.6915,55200.0
2010-05-13 12:10:00,6.9,6.9,6.89,6.9,98400.0,4.6915,4.6915,4.6847,4.6915,98400.0
2010-05-13 12:15:00,6.9,6.9,6.89,6.89,134400.0,4.6915,4.6915,4.6847,4.6847,134400.0
2010-05-13 12:20:00,6.89,6.89,6.89,6.89,11200.0,4.6847,4.6847,4.6847,4.6847,11200.0
2010-05-13 12:25:00,6.89,6.89,6.88,6.88,31200.0,4.6847,4.6847,4.6779,4.6779,31200.0
2010-05-13 12:30:00,6.89,6.89,6.89,6.89,16000.0,4.6847,4.6847,4.6847,4.6847,16000.0
2010-05-13 12:35:00,6.89,6.89,6.88,6.89,40800.0,4.6847,4.6847,4.6779,4.6847,40800.0
2010-05-13 12:40:00,6.89,6.89,6.88,6.89,200000.0,4.6847,4.6847,4.6779,4.6847,200000.0
2010-05-13 12:45:00,6.89,6.89,6.88,6.89,72800.0,4.6847,4.6847,4.6779,4.6847,72800.0
2010-05-13 12:50:00,6.88,6.89,6.88,6.89,20800.0,4.6779,4.6847,4.6779,4.6847,20800.0
2010-05-13 12:55:00,6.89,6.9,6.89,6.9,124000.0,4.6847,4.6915,4.6847,4.6915,124000.0
2010-05-13 13:00:00,6.9,6.9,6.9,6.9,172000.0,4.6915,4.6915,4.6915,4.6915,172000.0
2010-05-13 13:05:00,6.9,6.91,6.89,6.9,137600.0,4.6915,4.6983,4.6847,4.6915,137600.0
2010-05-13 13:10:00,6.9,6.91,6.89,6.9,51200.0,4.6915,4.6983,4.6847,4.6915,51200.0
2010-05-13 13:15:00,6.9,6.93,6.9,6.92,270400.0,4.6915,4.7119,4.6915,4.7051,270400.0
2010-05-13 13:20:00,6.92,6.93,6.92,6.92,24800.0,4.7051,4.7119,4.7051,4.7051,24800.0
2010-05-13 13:25:00,6.92,6.93,6.92,6.92,24800.0,4.7051,4.7119,4.7051,4.7051,24800.0
2010-05-13 13:30:00,6.92,6.94,6.92,6.94,46400.0,4.7051,4.7187,4.7051,4.7187,46400.0
2010-05-13 13:35:00,6.93,6.94,6.93,6.93,48000.0,4.7119,4.7187,4.7119,4.7119,48000.0
2010-05-13 13:40:00,6.94,6.94,6.92,6.93,116800.0,4.7187,4.7187,4.7051,4.7119,116800.0
2010-05-13 13:45:00,6.93,6.93,6.93,6.93,77600.0,4.7119,4.7119,4.7119,4.7119,77600.0
2010-05-13 13:50:00,6.93,6.94,6.92,6.93,226400.0,4.7119,4.7187,4.7051,4.7119,226400.0
2010-05-13 13:55:00,6.93,6.94,6.93,6.93,77600.0,4.7119,4.7187,4.7119,4.7119,77600.0
2010-05-13 14:00:00,6.93,6.94,6.93,6.94,254400.0,4.7119,4.7187,4.7119,4.7187,254400.0
2010-05-13 14:05:00,6.94,6.94,6.94,6.94,120000.0,4.7187,4.7187,4.7187,4.7187,120000.0
2010-05-13 14:10:00,6.94,6.96,6.94,6.96,316000.0,4.7187,4.7323,4.7187,4.7323,316000.0
2010-05-13 14:15:00,6.96,6.96,6.93,6.93,199200.0,4.7323,4.7323,4.7119,4.7119,199200.0
2010-05-13 14:20:00,6.94,6.94,6.93,6.93,60800.0,4.7187,4.7187,4.7119,4.7119,60800.0
2010-05-13 14:25:00,6.93,6.94,6.93,6.93,63200.0,4.7119,4.7187,4.7119,4.7119,63200.0
2010-05-13 14:30:00,6.93,6.93,6.93,6.93,88800.0,4.7119,4.7119,4.7119,4.7119,88800.0
2010-05-13 14:35:00,6.93,6.93,6.92,6.92,199200.0,4.7119,4.7119,4.7051,4.7051,199200.0
2010-05-13 14:40:00,6.93,6.93,6.92,6.92,88000.0,4.7119,4.7119,4.7051,4.7051,88000.0
2010-05-13 14:45:00,6.92,6.93,6.92,6.92,400800.0,4.7051,4.7119,4.7051,4.7051,400800.0
2010-05-13 14:50:00,6.92,6.92,6.91,6.91,175200.0,4.7051,4.7051,4.6983,4.6983,175200.0
2010-05-13 14:55:00,6.91,6.91,6.9,6.9,84800.0,4.6983,4.6983,4.6915,4.6915,84800.0
2010-05-13 15:00:00,6.9,6.92,6.9,6.92,276000.0,4.6915,4.7051,4.6915,4.7051,276000.0
2010-05-13 15:05:00,6.92,6.92,6.9,6.9,177600.0,4.7051,4.7051,4.6915,4.6915,177600.0
2010-05-13 15:10:00,6.9,6.91,6.89,6.89,348000.0,4.6915,4.6983,4.6847,4.6847,348000.0
2010-05-13 15:15:00,6.89,6.89,6.86,6.88,296000.0,4.6847,4.6847,4.6643,4.6779,296000.0
2010-05-13 15:20:00,6.88,6.88,6.87,6.88,376000.0,4.6779,4.6779,4.6711,4.6779,376000.0
2010-05-13 15:25:00,6.88,6.9,6.88,6.89,308800.0,4.6779,4.6915,4.6779,4.6847,308800.0
2010-05-13 15:30:00,6.89,6.89,6.87,6.88,146400.0,4.6847,4.6847,4.6711,4.6779,146400.0
2010-05-13 15:35:00,6.88,6.88,6.86,6.87,240800.0,4.6779,4.6779,4.6643,4.6711,240800.0
2010-05-13 15:40:00,6.87,6.87,6.86,6.87,350400.0,4.6711,4.6711,4.6643,4.6711,350400.0
2010-05-13 15:45:00,6.87,6.91,6.87,6.9,506400.0,4.6711,4.6983,4.6711,4.6915,506400.0
2010-05-13 15:50:00,6.9,6.92,6.89,6.91,260000.0,4.6915,4.7051,4.6847,4.6983,260000.0
2010-05-13 15:55:00,6.9,6.9,6.87,6.87,474400.0,4.6915,4.6915,4.6711,4.6711,474400.0
2010-05-14 09:30:00,6.83,6.86,6.77,6.81,168800.0,4.6439,4.6643,4.6031,4.6303,168800.0
2010-05-14 09:35:00,6.82,6.82,6.76,6.76,136800.0,4.6371,4.6371,4.5963,4.5963,136800.0
2010-05-14 09:40:00,6.76,6.76,6.7,6.73,95200.0,4.5963,4.5963,4.5555,4.5759,95200.0
2010-05-14 09:45:00,6.73,6.73,6.7,6.71,98400.0,4.5759,4.5759,4.5555,4.5623,98400.0
2010-05-14 09:50:00,6.71,6.73,6.69,6.69,112000.0,4.5623,4.5759,4.5487,4.5487,112000.0
2010-05-14 09:55:00,6.69,6.7,6.69,6.69,158400.0,4.5487,4.5555,4.5487,4.5487,158400.0
2010-05-14 10:00:00,6.7,6.71,6.68,6.7,203200.0,4.5555,4.5623,4.5419,4.5555,203200.0
2010-05-14 10:05:00,6.7,6.71,6.69,6.7,77600.0,4.5555,4.5623,4.5487,4.5555,77600.0
2010-05-14 10:10:00,6.71,6.73,6.7,6.73,84800.0,4.5623,4.5759,4.5555,4.5759,84800.0
2010-05-14 10:15:00,6.73,6.75,6.73,6.73,88800.0,4.5759,4.5895,4.5759,4.5759,88800.0
2010-05-14 10:20:00,6.73,6.75,6.73,6.75,36000.0,4.5759,4.5895,4.5759,4.5895,36000.0
2010-05-14 10:25:00,6.75,6.75,6.72,6.74,68800.0,4.5895,4.5895,4.5691,4.5827,68800.0
2010-05-14 10:30:00,6.74,6.75,6.73,6.73,93600.0,4.5827,4.5895,4.5759,4.5759,93600.0
2010-05-14 10:35:00,6.73,6.73,6.71,6.72,84000.0,4.5759,4.5759,4.5623,4.5691,84000.0
2010-05-14 10:40:00,6.72,6.74,6.71,6.74,44800.0,4.5691,4.5827,4.5623,4.5827,44800.0
2010-05-14 10:45:00,6.73,6.74,6.73,6.74,113600.0,4.5759,4.5827,4.5759,4.5827,113600.0
2010-05-14 10:50:00,6.74,6.75,6.73,6.75,51200.0,4.5827,4.5895,4.5759,4.5895,51200.0
2010-05-14 10:55:00,6.75,6.75,6.73,6.73,162400.0,4.5895,4.5895,4.5759,4.5759,162400.0
2010-05-14 11:00:00,6.73,6.73,6.7,6.71,130400.0,4.5759,4.5759,4.5555,4.5623,130400.0
2010-05-14 11:05:00,6.71,6.71,6.69,6.7,74400.0,4.5623,4.5623,4.5487,4.5555,74400.0
2010-05-14 11:10:00,6.7,6.71,6.69,6.71,55200.0,4.5555,4.5623,4.5487,4.5623,55200.0
2010-05-14 11:15:00,6.71,6.71,6.69,6.69,65600.0,4.5623,4.5623,4.5487,4.5487,65600.0
2010-05-14 11:20:00,6.69,6.7,6.67,6.68,140800.0,4.5487,4.5555,4.5351,4.5419,140800.0
2010-05-14 11:25:00,6.68,6.7,6.67,6.67,93600.0,4.5419,4.5555,4.5351,4.5351,93600.0
2010-05-14 11:30:00,6.67,6.69,6.67,6.69,156800.0,4.5351,4.5487,4.5351,4.5487,156800.0
2010-05-14 11:35:00,6.69,6.69,6.68,6.69,165600.0,4.5487,4.5487,4.5419,4.5487,165600.0
2010-05-14 11:40:00,6.69,6.7,6.68,6.69,107200.0,4.5487,4.5555,4.5419,4.5487,107200.0
2010-05-14 11:45:00,6.69,6.69,6.67,6.67,100800.0,4.5487,4.5487,4.5351,4.5351,100800.0
2010-05-14 11:50:00,6.67,6.67,6.65,6.66,87200.0,4.5351,4.5351,4.5215,4.5283,87200.0
2010-05-14 11:55:00,6.66,6.67,6.65,6.66,52000.0,4.5283,4.5351,4.5215,4.5283,52000.0
2010-05-14 12:00:00,6.66,6.66,6.65,6.66,57600.0,4.5283,4.5283,4.5215,4.5283,57600.0
2010-05-14 12:05:00,6.66,6.66,6.63,6.65,64000.0,4.5283,4.5283,4.5079,4.5215,64000.0
2010-05-14 12:10:00,6.64,6.66,6.64,6.65,26400.0,4.5147,4.5283,4.5147,4.5215,26400.0
2010-05-14 12:15:00,6.65,6.66,6.64,6.66,72800.0,4.5215,4.5283,4.5147,4.5283,72800.0
2010-05-14 12:20:00,6.66,6.68,6.66,6.68,64000.0,4.5283,4.5419,4.5283,4.5419,64000.0
2010-05-14 12:25:00,6.68,6.69,6.68,6.68,59200.0,4.5419,4.5487,4.5419,4.5419,59200.0
2010-05-14 12:30:00,6.68,6.68,6.67,6.68,44000.0,4.5419,4.5419,4.5351,4.5419,44000.0
2010-05-14 12:35:00,6.68,6.68,6.67,6.68,31200.0,4.5419,4.5419,4.5351,4.5419,31200.0
2010-05-14 12:40:00,6.68,6.69,6.68,6.68,60800.0,4.5419,4.5487,4.5419,4.5419,60800.0
2010-05-14 12:45:00,6.68,6.68,6.67,6.68,62400.0,4.5419,4.5419,4.5351,4.5419,62400.0
2010-05-14 12:50:00,6.68,6.69,6.68,6.69,32000.0,4.5419,4.5487,4.5419,4.5487,32000.0
2010-05-14 12:55:00,6.69,6.71,6.69,6.71,20800.0,4.5487,4.5623,4.5487,4.5623,20800.0
2010-05-14 13:00:00,6.71,6.71,6.69,6.7,49600.0,4.5623,4.5623,4.5487,4.5555,49600.0
2010-05-14 13:05:00,6.7,6.7,6.69,6.7,25600.0,4.5555,4.5555,4.5487,4.5555,25600.0
2010-05-14 13:10:00,6.7,6.71,6.7,6.71,32800.0,4.5555,4.5623,4.5555,4.5623,32800.0
2010-05-14 13:15:00,6.71,6.71,6.69,6.69,32800.0,4.5623,4.5623,4.5487,4.5487,32800.0
2010-05-14 13:20:00,6.69,6.7,6.69,6.7,12800.0,4.5487,4.5555,4.5487,4.5555,12800.0
2010-05-14 13:25:00,6.7,6.7,6.69,6.69,21600.0,4.5555,4.5555,4.5487,4.5487,21600.0
2010-05-14 13:30:00,6.69,6.69,6.67,6.67,80800.0,4.5487,4.5487,4.5351,4.5351,80800.0
2010-05-14 13:35:00,6.67,6.68,6.67,6.67,60800.0,4.5351,4.5419,4.5351,4.5351,60800.0
2010-05-14 13:40:00,6.67,6.67,6.66,6.67,37600.0,4.5351,4.5351,4.5283,4.5351,37600.0
2010-05-14 13:45:00,6.67,6.68,6.67,6.67,57600.0,4.5351,4.5419,4.5351,4.5351,57600.0
2010-05-14 13:50:00,6.67,6.68,6.67,6.68,50400.0,4.5351,4.5419,4.5351,4.5419,50400.0
2010-05-14 13:55:00,6.68,6.7,6.68,6.68,40800.0,4.5419,4.5555,4.5419,4.5419,40800.0
2010-05-14 14:00:00,6.68,6.69,6.68,6.68,29600.0,4.5419,4.5487,4.5419,4.5419,29600.0
2010-05-14 14:05:00,6.68,6.69,6.66,6.67,44000.0,4.5419,4.5487,4.5283,4.5351,44000.0
2010-05-14 14:10:00,6.67,6.67,6.65,6.66,56800.0,4.5351,4.5351,4.5215,4.5283,56800.0
2010-05-14 14:15:00,6.66,6.66,6.65,6.65,80800.0,4.5283,4.5283,4.5215,4.5215,80800.0
2010-05-14 14:20:00,6.65,6.67,6.65,6.67,58400.0,4.5215,4.5351,4.5215,4.5351,58400.0
2010-05-14 14:25:00,6.67,6.67,6.65,6.67,70400.0,4.5351,4.5351,4.5215,4.5351,70400.0
2010-05-14 14:30:00,6.67,6.68,6.67,6.67,52800.0,4.5351,4.5419,4.5351,4.5351,52800.0
2010-05-14 14:35:00,6.67,6.69,6.67,6.69,67200.0,4.5351,4.5487,4.5351,4.5487,67200.0
2010-05-14 14:40:00,6.68,6.69,6.68,6.68,108000.0,4.5419,4.5487,4.5419,4.5419,108000.0
2010-05-14 14:45:00,6.68,6.68,6.68,6.68,44000.0,4.5419,4.5419,4.5419,4.5419,44000.0
2010-05-14 14:50:00,6.68,6.69,6.67,6.67,72000.0,4.5419,4.5487,4.5351,4.5351,72000.0
2010-05-14 14:55:00,6.67,6.68,6.66,6.67,81600.0,4.5351,4.5419,4.5283,4.5351,81600.0
2010-05-14 15:00:00,6.67,6.68,6.67,6.67,44000.0,4.5351,4.5419,4.5351,4.5351,44000.0
2010-05-14 15:05:00,6.67,6.67,6.67,6.67,65600.0,4.5351,4.5351,4.5351,4.5351,65600.0
2010-05-14 15:10:00,6.68,6.68,6.67,6.67,83200.0,4.5419,4.5419,4.5351,4.5351,83200.0
2010-05-14 15:15:00,6.68,6.68,6.66,6.66,57600.0,4.5419,4.5419,4.5283,4.5283,57600.0
2010-05-14 15:20:00,6.66,6.66,6.64,6.65,106400.0,4.5283,4.5283,4.5147,4.5215,106400.0
2010-05-14 15:25:00,6.65,6.66,6.64,6.66,92800.0,4.5215,4.5283,4.5147,4.5283,92800.0
2010-05-14 15:30:00,6.66,6.67,6.66,6.66,95200.0,4.5283,4.5351,4.5283,4.5283,95200.0
2010-05-14 15:35:00,6.66,6.66,6.65,6.66,149600.0,4.5283,4.5283,4.5215,4.5283,149600.0
2010-05-14 15:40:00,6.66,6.7,6.66,6.7,183200.0,4.5283,4.5555,4.5283,4.5555,183200.0
2010-05-14 15:45:00,6.7,6.7,6.68,6.69,160000.0,4.5555,4.5555,4.5419,4.5487,160000.0
2010-05-14 15:50:00,6.69,6.71,6.68,6.71,164000.0,4.5487,4.5623,4.5419,4.5623,164000.0
2010-05-14 15:55:00,6.71,6.72,6.69,6.71,414400.0,4.5623,4.5691,4.5487,4.5623,414400.0
2010-05-17 09:30:00,6.73,6.75,6.72,6.74,138400.0,4.5759,4.5895,4.5691,4.5827,138400.0
2010-05-17 09:35:00,6.75,6.78,6.75,6.78,39200.0,4.5895,4.6099,4.5895,4.6099,39200.0
2010-05-17 09:40:00,6.78,6.79,6.77,6.78,51200.0,4.6099,4.6167,4.6031,4.6099,51200.0
2010-05-17 09:45:00,6.77,6.77,6.72,6.73,41600.0,4.6031,4.6031,4.5691,4.5759,41600.0
2010-05-17 09:50:00,6.73,6.75,6.72,6.72,67200.0,4.5759,4.5895,4.5691,4.5691,67200.0
2010-05-17 09:55:00,6.73,6.73,6.7,6.71,40000.0,4.5759,4.5759,4.5555,4.5623,40000.0
2010-05-17 10:00:00,6.71,6.71,6.69,6.69,100000.0,4.5623,4.5623,4.5487,4.5487,100000.0
2010-05-17 10:05:00,6.68,6.7,6.68,6.69,71200.0,4.5419,4.5555,4.5419,4.5487,71200.0
2010-05-17 10:10:00,6.69,6.73,6.69,6.71,84800.0,4.5487,4.5759,4.5487,4.5623,84800.0
2010-05-17 10:15:00,6.72,6.75,6.72,6.74,55200.0,4.5691,4.5895,4.5691,4.5827,55200.0
2010-05-17 10:20:00,6.74,6.74,6.72,6.72,56800.0,4.5827,4.5827,4.5691,4.5691,56800.0
2010-05-17 10:25:00,6.71,6.72,6.71,6.72,44000.0,4.5623,4.5691,4.5623,4.5691,44000.0
2010-05-17 10:30:00,6.72,6.72,6.71,6.72,46400.0,4.5691,4.5691,4.5623,4.5691,46400.0
2010-05-17 10:35:00,6.72,6.75,6.72,6.74,156800.0,4.5691,4.5895,4.5691,4.5827,156800.0
2010-05-17 10:40:00,6.74,6.74,6.72,6.73,96800.0,4.5827,4.5827,4.5691,4.5759,96800.0
2010-05-17 10:45:00,6.73,6.75,6.73,6.74,140800.0,4.5759,4.5895,4.5759,4.5827,140800.0
2010-05-17 10:50:00,6.75,6.76,6.75,6.76,48800.0,4.5895,4.5963,4.5895,4.5963,48800.0
2010-05-17 10:55:00,6.75,6.76,6.74,6.74,63200.0,4.5895,4.5963,4.5827,4.5827,63200.0
2010-05-17 11:00:00,6.74,6.75,6.72,6.72,84800.0,4.5827,4.5895,4.5691,4.5691,84800.0
2010-05-17 11:05:00,6.72,6.72,6.71,6.72,54400.0,4.5691,4.5691,4.5623,4.5691,54400.0
2010-05-17 11:10:00,6.72,6.72,6.68,6.68,45600.0,4.5691,4.5691,4.5419,4.5419,45600.0
2010-05-17 11:15:00,6.68,6.69,6.66,6.67,49600.0,4.5419,4.5487,4.5283,4.5351,49600.0
2010-05-17 11:20:00,6.66,6.68,6.66,6.67,34400.0,4.5283,4.5419,4.5283,4.5351,34400.0
2010-05-17 11:25:00,6.67,6.67,6.65,6.67,56000.0,4.5351,4.5351,4.5215,4.5351,56000.0
2010-05-17 11:30:00,6.67,6.67,6.66,6.66,53600.0,4.5351,4.5351,4.5283,4.5283,53600.0
2010-05-17 11:35:00,6.66,6.68,6.66,6.67,48000.0,4.5283,4.5419,4.5283,4.5351,48000.0
2010-05-17 11:40:00,6.67,6.67,6.66,6.66,64000.0,4.5351,4.5351,4.5283,4.5283,64000.0
2010-05-17 11:45:00,6.66,6.66,6.65,6.66,39200.0,4.5283,4.5283,4.5215,4.5283,39200.0
2010-05-17 11:50:00,6.66,6.66,6.64,6.65,47200.0,4.5283,4.5283,4.5147,4.5215,47200.0
2010-05-17 11:55:00,6.65,6.65,6.64,6.64,32000.0,4.5215,4.5215,4.5147,4.5147,32000.0
2010-05-17 12:00:00,6.63,6.63,6.57,6.57,184800.0,4.5079,4.5079,4.4672,4.4672,184800.0
2010-05-17 12:05:00,6.57,6.58,6.56,6.56,116800.0,4.4672,4.474,4.4604,4.4604,116800.0
2010-05-17 12:10:00,6.56,6.6,6.56,6.6,76800.0,4.4604,4.4875,4.4604,4.4875,76800.0
2010-05-17 12:15:00,6.6,6.61,6.59,6.6,24800.0,4.4875,4.4943,4.4808,4.4875,24800.0
2010-05-17 12:20:00,6.6,6.6,6.6,6.6,20800.0,4.4875,4.4875,4.4875,4.4875,20800.0
2010-05-17 12:25:00,6.6,6.61,6.59,6.6,70400.0,4.4875,4.4943,4.4808,4.4875,70400.0
2010-05-17 12:30:00,6.6,6.62,6.6,6.62,37600.0,4.4875,4.5011,4.4875,4.5011,37600.0
2010-05-17 12:35:00,6.62,6.62,6.61,6.61,28800.0,4.5011,4.5011,4.4943,4.4943,28800.0
2010-05-17 12:40:00,6.61,6.61,6.6,6.6,48000.0,4.4943,4.4943,4.4875,4.4875,48000.0
2010-05-17 12:45:00,6.6,6.61,6.6,6.61,21600.0,4.4875,4.4943,4.4875,4.4943,21600.0
2010-05-17 12:50:00,6.61,6.61,6.59,6.6,74400.0,4.4943,4.4943,4.4808,4.4875,74400.0
2010-05-17 12:55:00,6.6,6.6,6.59,6.59,33600.0,4.4875,4.4875,4.4808,4.4808,33600.0
2010-05-17 13:00:00,6.6,6.6,6.59,6.6,156800.0,4.4875,4.4875,4.4808,4.4875,156800.0
2010-05-17 13:05:00,6.6,6.6,6.59,6.59,57600.0,4.4875,4.4875,4.4808,4.4808,57600.0
2010-05-17 13:10:00,6.59,6.6,6.59,6.6,27200.0,4.4808,4.4875,4.4808,4.4875,27200.0
2010-05-17 13:15:00,6.6,6.62,6.6,6.62,126400.0,4.4875,4.5011,4.4875,4.5011,126400.0
2010-05-17 13:20:00,6.62,6.63,6.6,6.61,125600.0,4.5011,4.5079,4.4875,4.4943,125600.0
2010-05-17 13:25:00,6.61,6.62,6.61,6.61,146400.0,4.4943,4.5011,4.4943,4.4943,146400.0
2010-05-17 13:30:00,6.61,6.62,6.61,6.62,159200.0,4.4943,4.5011,4.4943,4.5011,159200.0
2010-05-17 13:35:00,6.62,6.62,6.6,6.6,148800.0,4.5011,4.5011,4.4875,4.4875,148800.0
2010-05-17 13:40:00,6.6,6.6,6.59,6.59,81600.0,4.4875,4.4875,4.4808,4.4808,81600.0
2010-05-17 13:45:00,6.59,6.6,6.59,6.59,113600.0,4.4808,4.4875,4.4808,4.4808,113600.0
2010-05-17 13:50:00,6.59,6.59,6.59,6.59,76000.0,4.4808,4.4808,4.4808,4.4808,76000.0
2010-05-17 13:55:00,6.59,6.61,6.59,6.6,164800.0,4.4808,4.4943,4.4808,4.4875,164800.0
2010-05-17 14:00:00,6.6,6.62,6.6,6.61,191200.0,4.4875,4.5011,4.4875,4.4943,191200.0
2010-05-17 14:05:00,6.61,6.61,6.6,6.6,148000.0,4.4943,4.4943,4.4875,4.4875,148000.0
2010-05-17 14:10:00,6.6,6.61,6.6,6.61,49600.0,4.4875,4.4943,4.4875,4.4943,49600.0
2010-05-17 14:15:00,6.6,6.61,6.6,6.61,98400.0,4.4875,4.4943,4.4875,4.4943,98400.0
2010-05-17 14:20:00,6.61,6.61,6.6,6.61,66400.0,4.4943,4.4943,4.4875,4.4943,66400.0
2010-05-17 14:25:00,6.6,6.61,6.6,6.6,85600.0,4.4875,4.4943,4.4875,4.4875,85600.0
2010-05-17 14:30:00,6.6,6.61,6.6,6.6,161600.0,4.4875,4.4943,4.4875,4.4875,161600.0
2010-05-17 14:35:00,6.6,6.61,6.59,6.61,124800.0,4.4875,4.4943,4.4808,4.4943,124800.0
2010-05-17 14:40:00,6.61,6.62,6.61,6.62,76800.0,4.4943,4.5011,4.4943,4.5011,76800.0
2010-05-17 14:45:00,6.62,6.65,6.62,6.64,72000.0,4.5011,4.5215,4.5011,4.5147,72000.0
2010-05-17 14:50:00,6.64,6.65,6.64,6.64,64800.0,4.5147,4.5215,4.5147,4.5147,64800.0
2010-05-17 14:55:00,6.64,6.65,6.64,6.65,142400.0,4.5147,4.5215,4.5147,4.5215,142400.0
2010-05-17 15:00:00,6.65,6.69,6.65,6.68,92800.0,4.5215,4.5487,4.5215,4.5419,92800.0
2010-05-17 15:05:00,6.68,6.68,6.65,6.65,96800.0,4.5419,4.5419,4.5215,4.5215,96800.0
2010-05-17 15:10:00,6.66,6.67,6.66,6.67,41600.0,4.5283,4.5351,4.5283,4.5351,41600.0
2010-05-17 15:15:00,6.66,6.66,6.65,6.65,64800.0,4.5283,4.5283,4.5215,4.5215,64800.0
2010-05-17 15:20:00,6.65,6.66,6.64,6.64,77600.0,4.5215,4.5283,4.5147,4.5147,77600.0
2010-05-17 15:25:00,6.64,6.65,6.64,6.65,52800.0,4.5147,4.5215,4.5147,4.5215,52800.0
2010-05-17 15:30:00,6.65,6.67,6.64,6.67,87200.0,4.5215,4.5351,4.5147,4.5351,87200.0
2010-05-17 15:35:00,6.67,6.7,6.67,6.7,112800.0,4.5351,4.5555,4.5351,4.5555,112800.0
2010-05-17 15:40:00,6.7,6.71,6.69,6.7,115200.0,4.5555,4.5623,4.5487,4.5555,115200.0
2010-05-17 15:45:00,6.7,6.71,6.69,6.7,146400.0,4.5555,4.5623,4.5487,4.5555,146400.0
2010-05-17 15:50:00,6.7,6.71,6.7,6.71,169600.0,4.5555,4.5623,4.5555,4.5623,169600.0
2010-05-17 15:55:00,6.71,6.71,6.69,6.7,517600.0,4.5623,4.5623,4.5487,4.5555,517600.0
2010-05-18 09:30:00,6.75,6.79,6.74,6.75,116800.0,4.5895,4.6167,4.5827,4.5895,116800.0
2010-05-18 09:35:00,6.76,6.76,6.75,6.76,31200.0,4.5963,4.5963,4.5895,4.5963,31200.0
2010-05-18 09:40:00,6.76,6.79,6.76,6.78,47200.0,4.5963,4.6167,4.5963,4.6099,47200.0
2010-05-18 09:45:00,6.78,6.81,6.78,6.79,76000.0,4.6099,4.6303,4.6099,4.6167,76000.0
2010-05-18 09:50:00,6.79,6.8,6.78,6.78,88000.0,4.6167,4.6235,4.6099,4.6099,88000.0
2010-05-18 09:55:00,6.78,6.79,6.78,6.78,45600.0,4.6099,4.6167,4.6099,4.6099,45600.0
2010-05-18 10:00:00,6.77,6.77,6.75,6.75,60800.0,4.6031,4.6031,4.5895,4.5895,60800.0
2010-05-18 10:05:00,6.75,6.77,6.74,6.77,35200.0,4.5895,4.6031,4.5827,4.6031,35200.0
2010-05-18 10:10:00,6.77,6.78,6.76,6.78,73600.0,4.6031,4.6099,4.5963,4.6099,73600.0
2010-05-18 10:15:00,6.78,6.79,6.78,6.79,63200.0,4.6099,4.6167,4.6099,4.6167,63200.0
2010-05-18 10:20:00,6.79,6.79,6.77,6.78,329600.0,4.6167,4.6167,4.6031,4.6099,329600.0
2010-05-18 10:25:00,6.78,6.78,6.75,6.75,98400.0,4.6099,4.6099,4.5895,4.5895,98400.0
2010-05-18 10:30:00,6.75,6.75,6.72,6.72,130400.0,4.5895,4.5895,4.5691,4.5691,130400.0
2010-05-18 10:35:00,6.73,6.73,6.71,6.72,194400.0,4.5759,4.5759,4.5623,4.5691,194400.0
2010-05-18 10:40:00,6.73,6.73,6.7,6.7,64000.0,4.5759,4.5759,4.5555,4.5555,64000.0
2010-05-18 10:45:00,6.69,6.7,6.67,6.67,121600.0,4.5487,4.5555,4.5351,4.5351,121600.0
2010-05-18 10:50:00,6.67,6.68,6.65,6.67,62400.0,4.5351,4.5419,4.5215,4.5351,62400.0
2010-05-18 10:55:00,6.67,6.69,6.67,6.69,100800.0,4.5351,4.5487,4.5351,4.5487,100800.0
2010-05-18 11:00:00,6.69,6.7,6.68,6.68,28800.0,4.5487,4.5555,4.5419,4.5419,28800.0
2010-05-18 11:05:00,6.69,6.7,6.69,6.7,17600.0,4.5487,4.5555,4.5487,4.5555,17600.0
2010-05-18 11:10:00,6.7,6.73,6.7,6.72,45600.0,4.5555,4.5759,4.5555,4.5691,45600.0
2010-05-18 11:15:00,6.72,6.72,6.71,6.71,44000.0,4.5691,4.5691,4.5623,4.5623,44000.0
2010-05-18 11:20:00,6.72,6.73,6.72,6.72,78400.0,4.5691,4.5759,4.5691,4.5691,78400.0
2010-05-18 11:25:00,6.72,6.74,6.72,6.74,21600.0,4.5691,4.5827,4.5691,4.5827,21600.0
2010-05-18 11:30:00,6.74,6.74,6.73,6.74,15200.0,4.5827,4.5827,4.5759,4.5827,15200.0
2010-05-18 11:35:00,6.73,6.73,6.73,6.73,21600.0,4.5759,4.5759,4.5759,4.5759,21600.0
2010-05-18 11:40:00,6.73,6.73,6.68,6.69,38400.0,4.5759,4.5759,4.5419,4.5487,38400.0
2010-05-18 11:45:00,6.69,6.7,6.68,6.69,40800.0,4.5487,4.5555,4.5419,4.5487,40800.0
2010-05-18 11:50:00,6.69,6.69,6.67,6.67,41600.0,4.5487,4.5487,4.5351,4.5351,41600.0
2010-05-18 11:55:00,6.67,6.68,6.67,6.67,27200.0,4.5351,4.5419,4.5351,4.5351,27200.0
2010-05-18 12:00:00,6.67,6.67,6.63,6.63,87200.0,4.5351,4.5351,4.5079,4.5079,87200.0
2010-05-18 12:05:00,6.63,6.66,6.63,6.65,95200.0,4.5079,4.5283,4.5079,4.5215,95200.0
2010-05-18 12:10:00,6.65,6.67,6.65,6.66,27200.0,4.5215,4.5351,4.5215,4.5283,27200.0
2010-05-18 12:15:00,6.66,6.66,6.66,6.66,43200.0,4.5283,4.5283,4.5283,4.5283,43200.0
2010-05-18 12:20:00,6.66,6.66,6.65,6.65,67200.0,4.5283,4.5283,4.5215,4.5215,67200.0
2010-05-18 12:25:00,6.65,6.68,6.65,6.68,55200.0,4.5215,4.5419,4.5215,4.5419,55200.0
2010-05-18 12:30:00,6.68,6.68,6.67,6.68,31200.0,4.5419,4.5419,4.5351,4.5419,31200.0
2010-05-18 12:35:00,6.68,6.69,6.68,6.68,30400.0,4.5419,4.5487,4.5419,4.5419,30400.0
2010-05-18 12:40:00,6.69,6.69,6.68,6.69,31200.0,4.5487,4.5487,4.5419,4.5487,31200.0
2010-05-18 12:45:00,6.69,6.71,6.69,6.7,53600.0,4.5487,4.5623,4.5487,4.5555,53600.0
2010-05-18 12:50:00,6.7,6.7,6.69,6.69,24800.0,4.5555,4.5555,4.5487,4.5487,24800.0
2010-05-18 12:55:00,6.69,6.7,6.67,6.67,71200.0,4.5487,4.5555,4.5351,4.5351,71200.0
2010-05-18 13:00:00,6.67,6.67,6.65,6.66,92000.0,4.5351,4.5351,4.5215,4.5283,92000.0
2010-05-18 13:05:00,6.66,6.66,6.63,6.64,185600.0,4.5283,4.5283,4.5079,4.5147,185600.0
2010-05-18 13:10:00,6.64,6.65,6.61,6.62,156000.0,4.5147,4.5215,4.4943,4.5011,156000.0
2010-05-18 13:15:00,6.62,6.63,6.62,6.62,56000.0,4.5011,4.5079,4.5011,4.5011,56000.0
2010-05-18 13:20:00,6.62,6.64,6.62,6.64,30400.0,4.5011,4.5147,4.5011,4.5147,30400.0
2010-05-18 13:25:00,6.64,6.65,6.64,6.65,58400.0,4.5147,4.5215,4.5147,4.5215,58400.0
2010-05-18 13:30:00,6.65,6.66,6.65,6.66,37600.0,4.5215,4.5283,4.5215,4.5283,37600.0
2010-05-18 13:35:00,6.66,6.66,6.62,6.63,46400.0,4.5283,4.5283,4.5011,4.5079,46400.0
2010-05-18 13:40:00,6.63,6.63,6.61,6.62,95200.0,4.5079,4.5079,4.4943,4.5011,95200.0
2010-05-18 13:45:00,6.62,6.63,6.61,6.62,64800.0,4.5011,4.5079,4.4943,4.5011,64800.0
2010-05-18 13:50:00,6.62,6.62,6.61,6.61,40000.0,4.5011,4.5011,4.4943,4.4943,40000.0
2010-05-18 13:55:00,6.61,6.63,6.61,6.61,68000.0,4.4943,4.5079,4.4943,4.4943,68000.0
2010-05-18 14:00:00,6.61,6.63,6.61,6.62,66400.0,4.4943,4.5079,4.4943,4.5011,66400.0
2010-05-18 14:05:00,6.62,6.62,6.61,6.62,65600.0,4.5011,4.5011,4.4943,4.5011,65600.0
2010-05-18 14:10:00,6.62,6.63,6.62,6.62,137600.0,4.5011,4.5079,4.5011,4.5011,137600.0
2010-05-18 14:15:00,6.62,6.63,6.62,6.62,41600.0,4.5011,4.5079,4.5011,4.5011,41600.0
2010-05-18 14:20:00,6.62,6.62,6.59,6.59,124000.0,4.5011,4.5011,4.4808,4.4808,124000.0
2010-05-18 14:25:00,6.59,6.59,6.58,6.59,132000.0,4.4808,4.4808,4.474,4.4808,132000.0
2010-05-18 14:30:00,6.59,6.59,6.57,6.57,96000.0,4.4808,4.4808,4.4672,4.4672,96000.0
2010-05-18 14:35:00,6.57,6.57,6.54,6.55,164000.0,4.4672,4.4672,4.4468,4.4536,164000.0
2010-05-18 14:40:00,6.55,6.57,6.55,6.57,113600.0,4.4536,4.4672,4.4536,4.4672,113600.0
2010-05-18 14:45:00,6.57,6.59,6.57,6.58,56800.0,4.4672,4.4808,4.4672,4.474,56800.0
2010-05-18 14:50:00,6.58,6.59,6.57,6.58,158400.0,4.474,4.4808,4.4672,4.474,158400.0
2010-05-18 14:55:00,6.58,6.58,6.57,6.57,162400.0,4.474,4.474,4.4672,4.4672,162400.0
2010-05-18 15:00:00,6.57,6.57,6.55,6.56,126400.0,4.4672,4.4672,4.4536,4.4604,126400.0
2010-05-18 15:05:00,6.56,6.59,6.56,6.58,204800.0,4.4604,4.4808,4.4604,4.474,204800.0
2010-05-18 15:10:00,6.57,6.61,6.57,6.61,65600.0,4.4672,4.4943,4.4672,4.4943,65600.0
2010-05-18 15:15:00,6.62,6.62,6.61,6.61,37600.0,4.5011,4.5011,4.4943,4.4943,37600.0
2010-05-18 15:20:00,6.61,6.61,6.59,6.6,76000.0,4.4943,4.4943,4.4808,4.4875,76000.0
2010-05-18 15:25:00,6.6,6.6,6.58,6.58,125600.0,4.4875,4.4875,4.474,4.474,125600.0
2010-05-18 15:30:00,6.58,6.59,6.57,6.57,109600.0,4.474,4.4808,4.4672,4.4672,109600.0
2010-05-18 15:35:00,6.57,6.58,6.57,6.58,60000.0,4.4672,4.474,4.4672,4.474,60000.0
2010-05-18 15:40:00,6.58,6.59,6.57,6.59,108800.0,4.474,4.4808,4.4672,4.4808,108800.0
2010-05-18 15:45:00,6.6,6.61,6.58,6.58,165600.0,4.4875,4.4943,4.474,4.474,165600.0
2010-05-18 15:50:00,6.58,6.59,6.57,6.59,167200.0,4.474,4.4808,4.4672,4.4808,167200.0
2010-05-18 15:55:00,6.59,6.59,6.57,6.57,600800.0,4.4808,4.4808,4.4672,4.4672,600800.0
2010-05-19 09:30:00,6.54,6.57,6.54,6.57,87200.0,4.4468,4.4672,4.4468,4.4672,87200.0
2010-05-19 09:35:00,6.56,6.59,6.54,6.56,56000.0,4.4604,4.4808,4.4468,4.4604,56000.0
2010-05-19 09:40:00,6.57,6.6,6.57,6.6,83200.0,4.4672,4.4875,4.4672,4.4875,83200.0
2010-05-19 09:45:00,6.6,6.67,6.6,6.66,241600.0,4.4875,4.5351,4.4875,4.5283,241600.0
2010-05-19 09:50:00,6.67,6.67,6.66,6.66,144000.0,4.5351,4.5351,4.5283,4.5283,144000.0
2010-05-19 09:55:00,6.66,6.66,6.62,6.63,56800.0,4.5283,4.5283,4.5011,4.5079,56800.0
2010-05-19 10:00:00,6.63,6.63,6.58,6.58,72800.0,4.5079,4.5079,4.474,4.474,72800.0
2010-05-19 10:05:00,6.59,6.59,6.56,6.57,204800.0,4.4808,4.4808,4.4604,4.4672,204800.0
2010-05-19 10:10:00,6.57,6.57,6.53,6.55,104000.0,4.4672,4.4672,4.44,4.4536,104000.0
2010-05-19 10:15:00,6.55,6.55,6.49,6.5,349600.0,4.4536,4.4536,4.4128,4.4196,349600.0
2010-05-19 10:20:00,6.5,6.5,6.47,6.48,167200.0,4.4196,4.4196,4.3992,4.406,167200.0
2010-05-19 10:25:00,6.48,6.49,6.47,6.48,180000.0,4.406,4.4128,4.3992,4.406,180000.0
2010-05-19 10:30:00,6.49,6.51,6.48,6.51,182400.0,4.4128,4.4264,4.406,4.4264,182400.0
2010-05-19 10:35:00,6.51,6.51,6.49,6.49,71200.0,4.4264,4.4264,4.4128,4.4128,71200.0
2010-05-19 10:40:00,6.49,6.5,6.47,6.48,184800.0,4.4128,4.4196,4.3992,4.406,184800.0
2010-05-19 10:45:00,6.48,6.49,6.46,6.46,151200.0,4.406,4.4128,4.3924,4.3924,151200.0
2010-05-19 10:50:00,6.45,6.46,6.45,6.46,165600.0,4.3856,4.3924,4.3856,4.3924,165600.0
2010-05-19 10:55:00,6.45,6.47,6.45,6.47,84800.0,4.3856,4.3992,4.3856,4.3992,84800.0
2010-05-19 11:00:00,6.47,6.48,6.46,6.47,83200.0,4.3992,4.406,4.3924,4.3992,83200.0
2010-05-19 11:05:00,6.47,6.48,6.46,6.47,70400.0,4.3992,4.406,4.3924,4.3992,70400.0
2010-05-19 11:10:00,6.47,6.47,6.44,6.45,148800.0,4.3992,4.3992,4.3788,4.3856,148800.0
2010-05-19 11:15:00,6.45,6.45,6.44,6.45,114400.0,4.3856,4.3856,4.3788,4.3856,114400.0
2010-05-19 11:20:00,6.45,6.45,6.43,6.43,231200.0,4.3856,4.3856,4.372,4.372,231200.0
2010-05-19 11:25:00,6.43,6.45,6.43,6.44,80000.0,4.372,4.3856,4.372,4.3788,80000.0
2010-05-19 11:30:00,6.44,6.45,6.43,6.45,33600.0,4.3788,4.3856,4.372,4.3856,33600.0
2010-05-19 11:35:00,6.45,6.45,6.44,6.44,40000.0,4.3856,4.3856,4.3788,4.3788,40000.0
2010-05-19 11:40:00,6.44,6.44,6.42,6.43,64800.0,4.3788,4.3788,4.3652,4.372,64800.0
2010-05-19 11:45:00,6.43,6.43,6.41,6.41,80000.0,4.372,4.372,4.3584,4.3584,80000.0
2010-05-19 11:50:00,6.41,6.43,6.41,6.42,45600.0,4.3584,4.372,4.3584,4.3652,45600.0
2010-05-19 11:55:00,6.42,6.45,6.42,6.44,46400.0,4.3652,4.3856,4.3652,4.3788,46400.0
2010-05-19 12:00:00,6.44,6.47,6.44,6.47,42400.0,4.3788,4.3992,4.3788,4.3992,42400.0
2010-05-19 12:05:00,6.48,6.48,6.45,6.46,65600.0,4.406,4.406,4.3856,4.3924,65600.0
2010-05-19 12:10:00,6.46,6.47,6.46,6.46,24000.0,4.3924,4.3992,4.3924,4.3924,24000.0
2010-05-19 12:15:00,6.46,6.47,6.44,6.46,54400.0,4.3924,4.3992,4.3788,4.3924,54400.0
2010-05-19 12:20:00,6.45,6.47,6.45,6.47,40000.0,4.3856,4.3992,4.3856,4.3992,40000.0
2010-05-19 12:25:00,6.48,6.51,6.47,6.51,108000.0,4.406,4.4264,4.3992,4.4264,108000.0
2010-05-19 12:30:00,6.5,6.5,6.49,6.49,40800.0,4.4196,4.4196,4.4128,4.4128,40800.0
2010-05-19 12:35:00,6.5,6.51,6.49,6.51,59200.0,4.4196,4.4264,4.4128,4.4264,59200.0
2010-05-19 12:40:00,6.51,6.51,6.49,6.5,28800.0,4.4264,4.4264,4.4128,4.4196,28800.0
2010-05-19 12:45:00,6.5,6.5,6.48,6.48,33600.0,4.4196,4.4196,4.406,4.406,33600.0
2010-05-19 12:50:00,6.48,6.5,6.48,6.5,28800.0,4.406,4.4196,4.406,4.4196,28800.0
2010-05-19 12:55:00,6.5,6.53,6.5,6.53,96800.0,4.4196,4.44,4.4196,4.44,96800.0
2010-05-19 13:00:00,6.53,6.53,6.51,6.52,48000.0,4.44,4.44,4.4264,4.4332,48000.0
2010-05-19 13:05:00,6.52,6.53,6.5,6.51,45600.0,4.4332,4.44,4.4196,4.4264,45600.0
2010-05-19 13:10:00,6.51,6.51,6.5,6.51,48800.0,4.4264,4.4264,4.4196,4.4264,48800.0
2010-05-19 13:15:00,6.51,6.51,6.5,6.51,55200.0,4.4264,4.4264,4.4196,4.4264,55200.0
2010-05-19 13:20:00,6.51,6.54,6.51,6.54,58400.0,4.4264,4.4468,4.4264,4.4468,58400.0
2010-05-19 13:25:00,6.54,6.54,6.53,6.53,46400.0,4.4468,4.4468,4.44,4.44,46400.0
2010-05-19 13:30:00,6.53,6.53,6.52,6.53,37600.0,4.44,4.44,4.4332,4.44,37600.0
2010-05-19 13:35:00,6.53,6.53,6.52,6.53,87200.0,4.44,4.44,4.4332,4.44,87200.0
2010-05-19 13:40:00,6.53,6.54,6.53,6.54,75200.0,4.44,4.4468,4.44,4.4468,75200.0
2010-05-19 13:45:00,6.54,6.56,6.54,6.56,60800.0,4.4468,4.4604,4.4468,4.4604,60800.0
2010-05-19 13:50:00,6.56,6.56,6.55,6.55,52000.0,4.4604,4.4604,4.4536,4.4536,52000.0
2010-05-19 13:55:00,6.54,6.54,6.53,6.54,70400.0,4.4468,4.4468,4.44,4.4468,70400.0
2010-05-19 14:00:00,6.54,6.55,6.54,6.55,44000.0,4.4468,4.4536,4.4468,4.4536,44000.0
2010-05-19 14:05:00,6.55,6.56,6.54,6.54,51200.0,4.4536,4.4604,4.4468,4.4468,51200.0
2010-05-19 14:10:00,6.54,6.54,6.53,6.53,36000.0,4.4468,4.4468,4.44,4.44,36000.0
2010-05-19 14:15:00,6.53,6.54,6.52,6.52,43200.0,4.44,4.4468,4.4332,4.4332,43200.0
2010-05-19 14:20:00,6.52,6.52,6.5,6.5,57600.0,4.4332,4.4332,4.4196,4.4196,57600.0
2010-05-19 14:25:00,6.5,6.52,6.5,6.52,134400.0,4.4196,4.4332,4.4196,4.4332,134400.0
2010-05-19 14:30:00,6.52,6.52,6.5,6.51,53600.0,4.4332,4.4332,4.4196,4.4264,53600.0
2010-05-19 14:35:00,6.51,6.52,6.5,6.51,51200.0,4.4264,4.4332,4.4196,4.4264,51200.0
2010-05-19 14:40:00,6.5,6.53,6.5,6.52,52800.0,4.4196,4.44,4.4196,4.4332,52800.0
2010-05-19 14:45:00,6.52,6.55,6.52,6.55,69600.0,4.4332,4.4536,4.4332,4.4536,69600.0
2010-05-19 14:50:00,6.55,6.55,6.53,6.54,63200.0,4.4536,4.4536,4.44,4.4468,63200.0
2010-05-19 14:55:00,6.54,6.54,6.52,6.52,32800.0,4.4468,4.4468,4.4332,4.4332,32800.0
2010-05-19 15:00:00,6.53,6.53,6.52,6.52,52800.0,4.44,4.44,4.4332,4.4332,52800.0
2010-05-19 15:05:00,6.52,6.52,6.48,6.48,90400.0,4.4332,4.4332,4.406,4.406,90400.0
2010-05-19 15:10:00,6.48,6.5,6.48,6.48,78400.0,4.406,4.4196,4.406,4.406,78400.0
2010-05-19 15:15:00,6.48,6.51,6.48,6.51,107200.0,4.406,4.4264,4.406,4.4264,107200.0
2010-05-19 15:20:00,6.51,6.52,6.49,6.49,110400.0,4.4264,4.4332,4.4128,4.4128,110400.0
2010-05-19 15:25:00,6.49,6.53,6.49,6.53,120800.0,4.4128,4.44,4.4128,4.44,120800.0
2010-05-19 15:30:00,6.53,6.53,6.52,6.53,229600.0,4.44,4.44,4.4332,4.44,229600.0
2010-05-19 15:35:00,6.53,6.55,6.52,6.55,205600.0,4.44,4.4536,4.4332,4.4536,205600.0
2010-05-19 15:40:00,6.55,6.56,6.54,6.55,144000.0,4.4536,4.4604,4.4468,4.4536,144000.0
2010-05-19 15:45:00,6.55,6.55,6.53,6.54,123200.0,4.4536,4.4536,4.44,4.4468,123200.0
2010-05-19 15:50:00,6.54,6.55,6.54,6.55,188000.0,4.4468,4.4536,4.4468,4.4536,188000.0
2010-05-19 15:55:00,6.54,6.55,6.53,6.53,410400.0,4.4468,4.4536,4.44,4.44,410400.0
2010-05-20 09:30:00,6.48,6.5,6.41,6.49,990400.0,4.406,4.4196,4.3584,4.4128,990400.0
2010-05-20 09:35:00,6.49,6.51,6.46,6.5,481600.0,4.4128,4.4264,4.3924,4.4196,481600.0
2010-05-20 09:40:00,6.49,6.5,6.45,6.45,373600.0,4.4128,4.4196,4.3856,4.3856,373600.0
2010-05-20 09:45:00,6.46,6.49,6.42,6.43,711200.0,4.3924,4.4128,4.3652,4.372,711200.0
2010-05-20 09:50:00,6.43,6.45,6.41,6.41,656800.0,4.372,4.3856,4.3584,4.3584,656800.0
2010-05-20 09:55:00,6.41,6.42,6.39,6.4,176000.0,4.3584,4.3652,4.3448,4.3516,176000.0
2010-05-20 10:00:00,6.4,6.42,6.38,6.39,369600.0,4.3516,4.3652,4.338,4.3448,369600.0
2010-05-20 10:05:00,6.38,6.4,6.37,6.38,506400.0,4.338,4.3516,4.3312,4.338,506400.0
2010-05-20 10:10:00,6.37,6.38,6.33,6.33,353600.0,4.3312,4.338,4.304,4.304,353600.0
2010-05-20 10:15:00,6.33,6.33,6.31,6.31,340800.0,4.304,4.304,4.2904,4.2904,340800.0
2010-05-20 10:20:00,6.31,6.31,6.26,6.27,280000.0,4.2904,4.2904,4.2564,4.2632,280000.0
2010-05-20 10:25:00,6.27,6.3,6.26,6.3,208800.0,4.2632,4.2836,4.2564,4.2836,208800.0
2010-05-20 10:30:00,6.3,6.32,6.3,6.32,201600.0,4.2836,4.2972,4.2836,4.2972,201600.0
2010-05-20 10:35:00,6.32,6.32,6.29,6.29,249600.0,4.2972,4.2972,4.2768,4.2768,249600.0
2010-05-20 10:40:00,6.29,6.29,6.26,6.27,255200.0,4.2768,4.2768,4.2564,4.2632,255200.0
2010-05-20 10:45:00,6.27,6.29,6.27,6.27,218400.0,4.2632,4.2768,4.2632,4.2632,218400.0
2010-05-20 10:50:00,6.27,6.3,6.27,6.29,220800.0,4.2632,4.2836,4.2632,4.2768,220800.0
2010-05-20 10:55:00,6.29,6.3,6.28,6.29,196000.0,4.2768,4.2836,4.27,4.2768,196000.0
2010-05-20 11:00:00,6.29,6.31,6.28,6.3,167200.0,4.2768,4.2904,4.27,4.2836,167200.0
2010-05-20 11:05:00,6.29,6.32,6.29,6.3,135200.0,4.2768,4.2972,4.2768,4.2836,135200.0
2010-05-20 11:10:00,6.3,6.3,6.28,6.28,108000.0,4.2836,4.2836,4.27,4.27,108000.0
2010-05-20 11:15:00,6.28,6.28,6.26,6.27,144000.0,4.27,4.27,4.2564,4.2632,144000.0
2010-05-20 11:20:00,6.27,6.29,6.27,6.28,110400.0,4.2632,4.2768,4.2632,4.27,110400.0
2010-05-20 11:25:00,6.28,6.31,6.27,6.31,121600.0,4.27,4.2904,4.2632,4.2904,121600.0
2010-05-20 11:30:00,6.31,6.32,6.3,6.31,236800.0,4.2904,4.2972,4.2836,4.2904,236800.0
2010-05-20 11:35:00,6.32,6.32,6.29,6.3,103200.0,4.2972,4.2972,4.2768,4.2836,103200.0
2010-05-20 11:40:00,6.3,6.3,6.27,6.27,159200.0,4.2836,4.2836,4.2632,4.2632,159200.0
2010-05-20 11:45:00,6.27,6.3,6.27,6.29,262400.0,4.2632,4.2836,4.2632,4.2768,262400.0
2010-05-20 11:50:00,6.29,6.3,6.27,6.28,150400.0,4.2768,4.2836,4.2632,4.27,150400.0
2010-05-20 11:55:00,6.28,6.28,6.25,6.26,272800.0,4.27,4.27,4.2496,4.2564,272800.0
2010-05-20 12:00:00,6.25,6.26,6.25,6.25,300800.0,4.2496,4.2564,4.2496,4.2496,300800.0
2010-05-20 12:05:00,6.25,6.26,6.25,6.26,96800.0,4.2496,4.2564,4.2496,4.2564,96800.0
2010-05-20 12:10:00,6.26,6.26,6.24,6.24,105600.0,4.2564,4.2564,4.2428,4.2428,105600.0
2010-05-20 12:15:00,6.24,6.24,6.22,6.23,158400.0,4.2428,4.2428,4.2292,4.236,158400.0
2010-05-20 12:20:00,6.23,6.23,6.21,6.22,99200.0,4.236,4.236,4.2224,4.2292,99200.0
2010-05-20 12:25:00,6.21,6.22,6.21,6.21,212800.0,4.2224,4.2292,4.2224,4.2224,212800.0
2010-05-20 12:30:00,6.21,6.21,6.19,6.2,255200.0,4.2224,4.2224,4.2088,4.2156,255200.0
2010-05-20 12:35:00,6.19,6.21,6.19,6.21,190400.0,4.2088,4.2224,4.2088,4.2224,190400.0
2010-05-20 12:40:00,6.21,6.21,6.2,6.2,129600.0,4.2224,4.2224,4.2156,4.2156,129600.0
2010-05-20 12:45:00,6.2,6.21,6.19,6.19,144800.0,4.2156,4.2224,4.2088,4.2088,144800.0
2010-05-20 12:50:00,6.19,6.2,6.17,6.17,134400.0,4.2088,4.2156,4.1952,4.1952,134400.0
2010-05-20 12:55:00,6.17,6.18,6.14,6.14,268800.0,4.1952,4.202,4.1748,4.1748,268800.0
2010-05-20 13:00:00,6.14,6.17,6.14,6.17,242400.0,4.1748,4.1952,4.1748,4.1952,242400.0
2010-05-20 13:05:00,6.16,6.17,6.16,6.17,140800.0,4.1884,4.1952,4.1884,4.1952,140800.0
2010-05-20 13:10:00,6.17,6.18,6.17,6.18,122400.0,4.1952,4.202,4.1952,4.202,122400.0
2010-05-20 13:15:00,6.18,6.19,6.17,6.19,167200.0,4.202,4.2088,4.1952,4.2088,167200.0
2010-05-20 13:20:00,6.2,6.22,6.19,6.22,310400.0,4.2156,4.2292,4.2088,4.2292,310400.0
2010-05-20 13:25:00,6.22,6.24,6.21,6.23,112000.0,4.2292,4.2428,4.2224,4.236,112000.0
2010-05-20 13:30:00,6.23,6.26,6.23,6.25,224800.0,4.236,4.2564,4.236,4.2496,224800.0
2010-05-20 13:35:00,6.25,6.25,6.23,6.23,204800.0,4.2496,4.2496,4.236,4.236,204800.0
2010-05-20 13:40:00,6.23,6.26,6.23,6.25,145600.0,4.236,4.2564,4.236,4.2496,145600.0
2010-05-20 13:45:00,6.26,6.26,6.24,6.25,125600.0,4.2564,4.2564,4.2428,4.2496,125600.0
2010-05-20 13:50:00,6.25,6.25,6.24,6.24,153600.0,4.2496,4.2496,4.2428,4.2428,153600.0
2010-05-20 13:55:00,6.24,6.25,6.23,6.24,181600.0,4.2428,4.2496,4.236,4.2428,181600.0
2010-05-20 14:00:00,6.24,6.24,6.21,6.22,119200.0,4.2428,4.2428,4.2224,4.2292,119200.0
2010-05-20 14:05:00,6.21,6.22,6.2,6.22,96000.0,4.2224,4.2292,4.2156,4.2292,96000.0
2010-05-20 14:10:00,6.22,6.26,6.22,6.25,132000.0,4.2292,4.2564,4.2292,4.2496,132000.0
2010-05-20 14:15:00,6.25,6.28,6.24,6.28,196000.0,4.2496,4.27,4.2428,4.27,196000.0
2010-05-20 14:20:00,6.28,6.3,6.27,6.29,239200.0,4.27,4.2836,4.2632,4.2768,239200.0
2010-05-20 14:25:00,6.28,6.3,6.28,6.29,355200.0,4.27,4.2836,4.27,4.2768,355200.0
2010-05-20 14:30:00,6.29,6.31,6.27,6.3,224800.0,4.2768,4.2904,4.2632,4.2836,224800.0
2010-05-20 14:35:00,6.3,6.32,6.3,6.3,470400.0,4.2836,4.2972,4.2836,4.2836,470400.0
2010-05-20 14:40:00,6.31,6.33,6.29,6.33,372800.0,4.2904,4.304,4.2768,4.304,372800.0
2010-05-20 14:45:00,6.32,6.33,6.31,6.32,148000.0,4.2972,4.304,4.2904,4.2972,148000.0
2010-05-20 14:50:00,6.32,6.33,6.31,6.32,230400.0,4.2972,4.304,4.2904,4.2972,230400.0
2010-05-20 14:55:00,6.33,6.33,6.28,6.28,175200.0,4.304,4.304,4.27,4.27,175200.0
2010-05-20 15:00:00,6.29,6.31,6.28,6.31,573600.0,4.2768,4.2904,4.27,4.2904,573600.0
2010-05-20 15:05:00,6.31,6.31,6.28,6.3,695200.0,4.2904,4.2904,4.27,4.2836,695200.0
2010-05-20 15:10:00,6.3,6.3,6.28,6.29,357600.0,4.2836,4.2836,4.27,4.2768,357600.0
2010-05-20 15:15:00,6.29,6.31,6.28,6.29,282400.0,4.2768,4.2904,4.27,4.2768,282400.0
2010-05-20 15:20:00,6.29,6.3,6.29,6.3,168800.0,4.2768,4.2836,4.2768,4.2836,168800.0
2010-05-20 15:25:00,6.3,6.3,6.28,6.28,323200.0,4.2836,4.2836,4.27,4.27,323200.0
2010-05-20 15:30:00,6.28,6.29,6.28,6.28,371200.0,4.27,4.2768,4.27,4.27,371200.0
2010-05-20 15:35:00,6.28,6.28,6.25,6.26,394400.0,4.27,4.27,4.2496,4.2564,394400.0
2010-05-20 15:40:00,6.26,6.26,6.23,6.24,477600.0,4.2564,4.2564,4.236,4.2428,477600.0
2010-05-20 15:45:00,6.24,6.24,6.21,6.22,428800.0,4.2428,4.2428,4.2224,4.2292,428800.0
2010-05-20 15:50:00,6.23,6.23,6.19,6.19,537600.0,4.236,4.236,4.2088,4.2088,537600.0
2010-05-20 15:55:00,6.19,6.19,6.15,6.15,725600.0,4.2088,4.2088,4.1816,4.1816,725600.0
2010-05-21 09:30:00,6.17,6.34,6.05,6.13,2247200.0,4.1952,4.3108,4.1136,4.168,2247200.0
2010-05-21 09:35:00,6.13,6.17,6.13,6.16,466400.0,4.168,4.1952,4.168,4.1884,466400.0
2010-05-21 09:40:00,6.16,6.2,6.16,6.18,200000.0,4.1884,4.2156,4.1884,4.202,200000.0
2010-05-21 09:45:00,6.18,6.19,6.16,6.18,331200.0,4.202,4.2088,4.1884,4.202,331200.0
2010-05-21 09:50:00,6.18,6.23,6.18,6.23,151200.0,4.202,4.236,4.202,4.236,151200.0
2010-05-21 09:55:00,6.23,6.28,6.23,6.25,194400.0,4.236,4.27,4.236,4.2496,194400.0
2010-05-21 10:00:00,6.24,6.27,6.23,6.26,180800.0,4.2428,4.2632,4.236,4.2564,180800.0
2010-05-21 10:05:00,6.26,6.3,6.26,6.27,162400.0,4.2564,4.2836,4.2564,4.2632,162400.0
2010-05-21 10:10:00,6.27,6.28,6.24,6.25,123200.0,4.2632,4.27,4.2428,4.2496,123200.0
2010-05-21 10:15:00,6.26,6.26,6.23,6.24,196000.0,4.2564,4.2564,4.236,4.2428,196000.0
2010-05-21 10:20:00,6.23,6.24,6.2,6.2,100800.0,4.236,4.2428,4.2156,4.2156,100800.0
2010-05-21 10:25:00,6.2,6.23,6.2,6.2,120800.0,4.2156,4.236,4.2156,4.2156,120800.0
2010-05-21 10:30:00,6.2,6.23,6.19,6.23,146400.0,4.2156,4.236,4.2088,4.236,146400.0
2010-05-21 10:35:00,6.22,6.25,6.22,6.23,137600.0,4.2292,4.2496,4.2292,4.236,137600.0
2010-05-21 10:40:00,6.24,6.25,6.22,6.22,83200.0,4.2428,4.2496,4.2292,4.2292,83200.0
2010-05-21 10:45:00,6.21,6.24,6.21,6.21,101600.0,4.2224,4.2428,4.2224,4.2224,101600.0
2010-05-21 10:50:00,6.21,6.23,6.2,6.22,95200.0,4.2224,4.236,4.2156,4.2292,95200.0
2010-05-21 10:55:00,6.22,6.23,6.21,6.22,46400.0,4.2292,4.236,4.2224,4.2292,46400.0
2010-05-21 11:00:00,6.22,6.25,6.22,6.25,79200.0,4.2292,4.2496,4.2292,4.2496,79200.0
2010-05-21 11:05:00,6.25,6.26,6.25,6.25,87200.0,4.2496,4.2564,4.2496,4.2496,87200.0
2010-05-21 11:10:00,6.25,6.25,6.24,6.25,92800.0,4.2496,4.2496,4.2428,4.2496,92800.0
2010-05-21 11:15:00,6.25,6.28,6.25,6.27,100000.0,4.2496,4.27,4.2496,4.2632,100000.0
2010-05-21 11:20:00,6.27,6.3,6.27,6.3,149600.0,4.2632,4.2836,4.2632,4.2836,149600.0
2010-05-21 11:25:00,6.3,6.3,6.28,6.29,72800.0,4.2836,4.2836,4.27,4.2768,72800.0
2010-05-21 11:30:00,6.29,6.29,6.27,6.28,141600.0,4.2768,4.2768,4.2632,4.27,141600.0
2010-05-21 11:35:00,6.28,6.3,6.27,6.29,257600.0,4.27,4.2836,4.2632,4.2768,257600.0
2010-05-21 11:40:00,6.29,6.3,6.29,6.3,188800.0,4.2768,4.2836,4.2768,4.2836,188800.0
2010-05-21 11:45:00,6.31,6.32,6.29,6.3,65600.0,4.2904,4.2972,4.2768,4.2836,65600.0
2010-05-21 11:50:00,6.3,6.32,6.3,6.3,113600.0,4.2836,4.2972,4.2836,4.2836,113600.0
2010-05-21 11:55:00,6.3,6.3,6.29,6.3,101600.0,4.2836,4.2836,4.2768,4.2836,101600.0
2010-05-21 12:00:00,6.3,6.3,6.27,6.28,56800.0,4.2836,4.2836,4.2632,4.27,56800.0
2010-05-21 12:05:00,6.28,6.29,6.28,6.28,64800.0,4.27,4.2768,4.27,4.27,64800.0
2010-05-21 12:10:00,6.28,6.29,6.27,6.28,73600.0,4.27,4.2768,4.2632,4.27,73600.0
2010-05-21 12:15:00,6.28,6.31,6.28,6.31,63200.0,4.27,4.2904,4.27,4.2904,63200.0
2010-05-21 12:20:00,6.31,6.31,6.3,6.31,54400.0,4.2904,4.2904,4.2836,4.2904,54400.0
2010-05-21 12:25:00,6.31,6.31,6.3,6.3,59200.0,4.2904,4.2904,4.2836,4.2836,59200.0
2010-05-21 12:30:00,6.3,6.3,6.28,6.28,108000.0,4.2836,4.2836,4.27,4.27,108000.0
2010-05-21 12:35:00,6.28,6.3,6.28,6.3,71200.0,4.27,4.2836,4.27,4.2836,71200.0
2010-05-21 12:40:00,6.29,6.3,6.29,6.29,81600.0,4.2768,4.2836,4.2768,4.2768,81600.0
2010-05-21 12:45:00,6.29,6.29,6.24,6.24,143200.0,4.2768,4.2768,4.2428,4.2428,143200.0
2010-05-21 12:50:00,6.24,6.27,6.24,6.27,152000.0,4.2428,4.2632,4.2428,4.2632,152000.0
2010-05-21 12:55:00,6.27,6.27,6.25,6.25,32000.0,4.2632,4.2632,4.2496,4.2496,32000.0
2010-05-21 13:00:00,6.25,6.26,6.24,6.24,93600.0,4.2496,4.2564,4.2428,4.2428,93600.0
2010-05-21 13:05:00,6.24,6.25,6.24,6.25,71200.0,4.2428,4.2496,4.2428,4.2496,71200.0
2010-05-21 13:10:00,6.25,6.27,6.25,6.27,47200.0,4.2496,4.2632,4.2496,4.2632,47200.0
2010-05-21 13:15:00,6.27,6.28,6.26,6.26,52000.0,4.2632,4.27,4.2564,4.2564,52000.0
2010-05-21 13:20:00,6.26,6.26,6.24,6.24,36800.0,4.2564,4.2564,4.2428,4.2428,36800.0
2010-05-21 13:25:00,6.24,6.25,6.24,6.24,34400.0,4.2428,4.2496,4.2428,4.2428,34400.0
2010-05-21 13:30:00,6.25,6.27,6.24,6.27,92000.0,4.2496,4.2632,4.2428,4.2632,92000.0
2010-05-21 13:35:00,6.27,6.27,6.25,6.26,93600.0,4.2632,4.2632,4.2496,4.2564,93600.0
2010-05-21 13:40:00,6.26,6.27,6.26,6.27,59200.0,4.2564,4.2632,4.2564,4.2632,59200.0
2010-05-21 13:45:00,6.27,6.28,6.27,6.27,76800.0,4.2632,4.27,4.2632,4.2632,76800.0
2010-05-21 13:50:00,6.27,6.27,6.26,6.27,69600.0,4.2632,4.2632,4.2564,4.2632,69600.0
2010-05-21 13:55:00,6.27,6.27,6.26,6.27,40800.0,4.2632,4.2632,4.2564,4.2632,40800.0
2010-05-21 14:00:00,6.27,6.28,6.26,6.27,56000.0,4.2632,4.27,4.2564,4.2632,56000.0
2010-05-21 14:05:00,6.27,6.27,6.25,6.25,53600.0,4.2632,4.2632,4.2496,4.2496,53600.0
2010-05-21 14:10:00,6.25,6.26,6.25,6.25,44000.0,4.2496,4.2564,4.2496,4.2496,44000.0
2010-05-21 14:15:00,6.24,6.24,6.23,6.24,39200.0,4.2428,4.2428,4.236,4.2428,39200.0
2010-05-21 14:20:00,6.24,6.25,6.23,6.24,45600.0,4.2428,4.2496,4.236,4.2428,45600.0
2010-05-21 14:25:00,6.24,6.26,6.24,6.26,108000.0,4.2428,4.2564,4.2428,4.2564,108000.0
2010-05-21 14:30:00,6.26,6.27,6.26,6.26,93600.0,4.2564,4.2632,4.2564,4.2564,93600.0
2010-05-21 14:35:00,6.26,6.27,6.26,6.26,279200.0,4.2564,4.2632,4.2564,4.2564,279200.0
2010-05-21 14:40:00,6.26,6.27,6.25,6.25,58400.0,4.2564,4.2632,4.2496,4.2496,58400.0
2010-05-21 14:45:00,6.25,6.25,6.22,6.24,93600.0,4.2496,4.2496,4.2292,4.2428,93600.0
2010-05-21 14:50:00,6.24,6.24,6.22,6.23,83200.0,4.2428,4.2428,4.2292,4.236,83200.0
2010-05-21 14:55:00,6.23,6.24,6.22,6.24,99200.0,4.236,4.2428,4.2292,4.2428,99200.0
2010-05-21 15:00:00,6.24,6.26,6.24,6.26,138400.0,4.2428,4.2564,4.2428,4.2564,138400.0
2010-05-21 15:05:00,6.26,6.26,6.24,6.25,112000.0,4.2564,4.2564,4.2428,4.2496,112000.0
2010-05-21 15:10:00,6.24,6.24,6.23,6.23,139200.0,4.2428,4.2428,4.236,4.236,139200.0
2010-05-21 15:15:00,6.23,6.23,6.21,6.22,166400.0,4.236,4.236,4.2224,4.2292,166400.0
2010-05-21 15:20:00,6.22,6.25,6.22,6.24,164800.0,4.2292,4.2496,4.2292,4.2428,164800.0
2010-05-21 15:25:00,6.24,6.25,6.23,6.23,76800.0,4.2428,4.2496,4.236,4.236,76800.0
2010-05-21 15:30:00,6.23,6.23,6.22,6.23,121600.0,4.236,4.236,4.2292,4.236,121600.0
2010-05-21 15:35:00,6.23,6.24,6.22,6.23,146400.0,4.236,4.2428,4.2292,4.236,146400.0
2010-05-21 15:40:00,6.23,6.26,6.23,6.25,304000.0,4.236,4.2564,4.236,4.2496,304000.0
2010-05-21 15:45:00,6.25,6.28,6.25,6.26,577600.0,4.2496,4.27,4.2496,4.2564,577600.0
2010-05-21 15:50:00,6.26,6.29,6.26,6.28,484000.0,4.2564,4.2768,4.2564,4.27,484000.0
2010-05-21 15:55:00,6.28,6.29,6.27,6.29,1081600.0,4.27,4.2768,4.2632,4.2768,1081600.0
2010-05-24 09:30:00,6.21,6.27,6.2,6.26,214400.0,4.2224,4.2632,4.2156,4.2564,214400.0
2010-05-24 09:35:00,6.27,6.32,6.27,6.29,232000.0,4.2632,4.2972,4.2632,4.2768,232000.0
2010-05-24 09:40:00,6.28,6.28,6.23,6.23,84000.0,4.27,4.27,4.236,4.236,84000.0
2010-05-24 09:45:00,6.22,6.26,6.22,6.24,88800.0,4.2292,4.2564,4.2292,4.2428,88800.0
2010-05-24 09:50:00,6.24,6.24,6.21,6.22,116000.0,4.2428,4.2428,4.2224,4.2292,116000.0
2010-05-24 09:55:00,6.22,6.24,6.21,6.23,54400.0,4.2292,4.2428,4.2224,4.236,54400.0
2010-05-24 10:00:00,6.23,6.26,6.22,6.23,103200.0,4.236,4.2564,4.2292,4.236,103200.0
2010-05-24 10:05:00,6.23,6.28,6.23,6.26,51200.0,4.236,4.27,4.236,4.2564,51200.0
2010-05-24 10:10:00,6.26,6.27,6.25,6.27,43200.0,4.2564,4.2632,4.2496,4.2632,43200.0
2010-05-24 10:15:00,6.27,6.28,6.27,6.28,57600.0,4.2632,4.27,4.2632,4.27,57600.0
2010-05-24 10:20:00,6.28,6.29,6.27,6.28,80800.0,4.27,4.2768,4.2632,4.27,80800.0
2010-05-24 10:25:00,6.28,6.29,6.28,6.28,90400.0,4.27,4.2768,4.27,4.27,90400.0
2010-05-24 10:30:00,6.28,6.3,6.28,6.3,224800.0,4.27,4.2836,4.27,4.2836,224800.0
2010-05-24 10:35:00,6.3,6.3,6.29,6.3,24000.0,4.2836,4.2836,4.2768,4.2836,24000.0
2010-05-24 10:40:00,6.3,6.31,6.29,6.3,95200.0,4.2836,4.2904,4.2768,4.2836,95200.0
2010-05-24 10:45:00,6.3,6.3,6.29,6.3,166400.0,4.2836,4.2836,4.2768,4.2836,166400.0
2010-05-24 10:50:00,6.3,6.3,6.29,6.29,108000.0,4.2836,4.2836,4.2768,4.2768,108000.0
2010-05-24 10:55:00,6.29,6.3,6.29,6.29,70400.0,4.2768,4.2836,4.2768,4.2768,70400.0
2010-05-24 11:00:00,6.29,6.29,6.28,6.28,45600.0,4.2768,4.2768,4.27,4.27,45600.0
2010-05-24 11:05:00,6.28,6.28,6.27,6.27,43200.0,4.27,4.27,4.2632,4.2632,43200.0
2010-05-24 11:10:00,6.28,6.29,6.26,6.26,90400.0,4.27,4.2768,4.2564,4.2564,90400.0
2010-05-24 11:15:00,6.26,6.26,6.24,6.25,77600.0,4.2564,4.2564,4.2428,4.2496,77600.0
2010-05-24 11:20:00,6.25,6.26,6.25,6.25,43200.0,4.2496,4.2564,4.2496,4.2496,43200.0
2010-05-24 11:25:00,6.26,6.26,6.24,6.25,43200.0,4.2564,4.2564,4.2428,4.2496,43200.0
2010-05-24 11:30:00,6.25,6.25,6.25,6.25,47200.0,4.2496,4.2496,4.2496,4.2496,47200.0
2010-05-24 11:35:00,6.25,6.27,6.25,6.27,32800.0,4.2496,4.2632,4.2496,4.2632,32800.0
2010-05-24 11:40:00,6.27,6.28,6.26,6.27,47200.0,4.2632,4.27,4.2564,4.2632,47200.0
2010-05-24 11:45:00,6.27,6.28,6.27,6.28,60000.0,4.2632,4.27,4.2632,4.27,60000.0
2010-05-24 11:50:00,6.28,6.29,6.27,6.28,60000.0,4.27,4.2768,4.2632,4.27,60000.0
2010-05-24 11:55:00,6.28,6.3,6.28,6.29,34400.0,4.27,4.2836,4.27,4.2768,34400.0
2010-05-24 12:00:00,6.29,6.29,6.28,6.29,58400.0,4.2768,4.2768,4.27,4.2768,58400.0
2010-05-24 12:05:00,6.29,6.31,6.29,6.3,96000.0,4.2768,4.2904,4.2768,4.2836,96000.0
2010-05-24 12:10:00,6.3,6.3,6.3,6.3,16800.0,4.2836,4.2836,4.2836,4.2836,16800.0
2010-05-24 12:15:00,6.3,6.3,6.29,6.29,30400.0,4.2836,4.2836,4.2768,4.2768,30400.0
2010-05-24 12:20:00,6.29,6.29,6.28,6.29,39200.0,4.2768,4.2768,4.27,4.2768,39200.0
2010-05-24 12:25:00,6.28,6.29,6.28,6.29,39200.0,4.27,4.2768,4.27,4.2768,39200.0
2010-05-24 12:30:00,6.29,6.31,6.29,6.29,46400.0,4.2768,4.2904,4.2768,4.2768,46400.0
2010-05-24 12:35:00,6.29,6.29,6.28,6.28,35200.0,4.2768,4.2768,4.27,4.27,35200.0
2010-05-24 12:40:00,6.28,6.29,6.28,6.28,49600.0,4.27,4.2768,4.27,4.27,49600.0
2010-05-24 12:45:00,6.28,6.28,6.28,6.28,40000.0,4.27,4.27,4.27,4.27,40000.0
2010-05-24 12:50:00,6.29,6.3,6.28,6.3,27200.0,4.2768,4.2836,4.27,4.2836,27200.0
2010-05-24 12:55:00,6.29,6.29,6.29,6.29,22400.0,4.2768,4.2768,4.2768,4.2768,22400.0
2010-05-24 13:00:00,6.3,6.3,6.29,6.29,33600.0,4.2836,4.2836,4.2768,4.2768,33600.0
2010-05-24 13:05:00,6.29,6.29,6.27,6.27,42400.0,4.2768,4.2768,4.2632,4.2632,42400.0
2010-05-24 13:10:00,6.27,6.28,6.27,6.27,21600.0,4.2632,4.27,4.2632,4.2632,21600.0
2010-05-24 13:15:00,6.27,6.28,6.27,6.27,36000.0,4.2632,4.27,4.2632,4.2632,36000.0
2010-05-24 13:20:00,6.26,6.28,6.26,6.27,32000.0,4.2564,4.27,4.2564,4.2632,32000.0
2010-05-24 13:25:00,6.28,6.29,6.27,6.27,54400.0,4.27,4.2768,4.2632,4.2632,54400.0
2010-05-24 13:30:00,6.27,6.28,6.27,6.27,32000.0,4.2632,4.27,4.2632,4.2632,32000.0
2010-05-24 13:35:00,6.26,6.27,6.26,6.26,40800.0,4.2564,4.2632,4.2564,4.2564,40800.0
2010-05-24 13:40:00,6.26,6.27,6.26,6.26,30400.0,4.2564,4.2632,4.2564,4.2564,30400.0
2010-05-24 13:45:00,6.26,6.26,6.25,6.25,59200.0,4.2564,4.2564,4.2496,4.2496,59200.0
2010-05-24 13:50:00,6.25,6.26,6.25,6.26,55200.0,4.2496,4.2564,4.2496,4.2564,55200.0
2010-05-24 13:55:00,6.25,6.26,6.25,6.26,48000.0,4.2496,4.2564,4.2496,4.2564,48000.0
2010-05-24 14:00:00,6.26,6.27,6.25,6.25,41600.0,4.2564,4.2632,4.2496,4.2496,41600.0
2010-05-24 14:05:00,6.26,6.26,6.25,6.26,38400.0,4.2564,4.2564,4.2496,4.2564,38400.0
2010-05-24 14:10:00,6.27,6.28,6.27,6.28,45600.0,4.2632,4.27,4.2632,4.27,45600.0
2010-05-24 14:15:00,6.27,6.28,6.27,6.27,22400.0,4.2632,4.27,4.2632,4.2632,22400.0
2010-05-24 14:20:00,6.27,6.28,6.27,6.27,56800.0,4.2632,4.27,4.2632,4.2632,56800.0
2010-05-24 14:25:00,6.27,6.28,6.26,6.27,83200.0,4.2632,4.27,4.2564,4.2632,83200.0
2010-05-24 14:30:00,6.27,6.27,6.26,6.27,123200.0,4.2632,4.2632,4.2564,4.2632,123200.0
2010-05-24 14:35:00,6.28,6.28,6.26,6.26,97600.0,4.27,4.27,4.2564,4.2564,97600.0
2010-05-24 14:40:00,6.27,6.27,6.26,6.26,52000.0,4.2632,4.2632,4.2564,4.2564,52000.0
2010-05-24 14:45:00,6.26,6.26,6.24,6.25,68800.0,4.2564,4.2564,4.2428,4.2496,68800.0
2010-05-24 14:50:00,6.25,6.26,6.25,6.26,64000.0,4.2496,4.2564,4.2496,4.2564,64000.0
2010-05-24 14:55:00,6.26,6.26,6.25,6.25,88000.0,4.2564,4.2564,4.2496,4.2496,88000.0
2010-05-24 15:00:00,6.25,6.26,6.24,6.24,80800.0,4.2496,4.2564,4.2428,4.2428,80800.0
2010-05-24 15:05:00,6.24,6.25,6.23,6.23,84000.0,4.2428,4.2496,4.236,4.236,84000.0
2010-05-24 15:10:00,6.23,6.24,6.22,6.24,109600.0,4.236,4.2428,4.2292,4.2428,109600.0
2010-05-24 15:15:00,6.24,6.24,6.23,6.23,68800.0,4.2428,4.2428,4.236,4.236,68800.0
2010-05-24 15:20:00,6.23,6.25,6.23,6.25,103200.0,4.236,4.2496,4.236,4.2496,103200.0
2010-05-24 15:25:00,6.24,6.25,6.24,6.24,112000.0,4.2428,4.2496,4.2428,4.2428,112000.0
2010-05-24 15:30:00,6.24,6.26,6.23,6.26,178400.0,4.2428,4.2564,4.236,4.2564,178400.0
2010-05-24 15:35:00,6.26,6.26,6.24,6.25,164800.0,4.2564,4.2564,4.2428,4.2496,164800.0
2010-05-24 15:40:00,6.25,6.25,6.24,6.24,214400.0,4.2496,4.2496,4.2428,4.2428,214400.0
2010-05-24 15:45:00,6.24,6.24,6.22,6.22,260000.0,4.2428,4.2428,4.2292,4.2292,260000.0
2010-05-24 15:50:00,6.22,6.22,6.19,6.19,345600.0,4.2292,4.2292,4.2088,4.2088,345600.0
2010-05-24 15:55:00,6.19,6.19,6.18,6.19,498400.0,4.2088,4.2088,4.202,4.2088,498400.0
2010-05-25 09:30:00,6.15,6.15,6.02,6.04,209600.0,4.1816,4.1816,4.0932,4.1068,209600.0
2010-05-25 09:35:00,6.04,6.05,6.02,6.03,168000.0,4.1068,4.1136,4.0932,4.1,168000.0
2010-05-25 09:40:00,6.03,6.04,6.01,6.04,285600.0,4.1,4.1068,4.0864,4.1068,285600.0
2010-05-25 09:45:00,6.04,6.06,6.03,6.04,213600.0,4.1068,4.1204,4.1,4.1068,213600.0
2010-05-25 09:50:00,6.03,6.06,6.02,6.03,256000.0,4.1,4.1204,4.0932,4.1,256000.0
2010-05-25 09:55:00,6.03,6.04,6.01,6.01,118400.0,4.1,4.1068,4.0864,4.0864,118400.0
2010-05-25 10:00:00,6.01,6.06,6.01,6.06,271200.0,4.0864,4.1204,4.0864,4.1204,271200.0
2010-05-25 10:05:00,6.06,6.06,6.03,6.03,166400.0,4.1204,4.1204,4.1,4.1,166400.0
2010-05-25 10:10:00,6.03,6.05,6.02,6.04,90400.0,4.1,4.1136,4.0932,4.1068,90400.0
2010-05-25 10:15:00,6.04,6.07,6.04,6.06,132000.0,4.1068,4.1272,4.1068,4.1204,132000.0
2010-05-25 10:20:00,6.06,6.07,6.05,6.06,102400.0,4.1204,4.1272,4.1136,4.1204,102400.0
2010-05-25 10:25:00,6.06,6.06,6.05,6.05,106400.0,4.1204,4.1204,4.1136,4.1136,106400.0
2010-05-25 10:30:00,6.04,6.06,6.04,6.04,64800.0,4.1068,4.1204,4.1068,4.1068,64800.0
2010-05-25 10:35:00,6.04,6.05,6.04,6.04,155200.0,4.1068,4.1136,4.1068,4.1068,155200.0
2010-05-25 10:40:00,6.04,6.04,6.02,6.02,84800.0,4.1068,4.1068,4.0932,4.0932,84800.0
2010-05-25 10:45:00,6.02,6.03,6.01,6.01,77600.0,4.0932,4.1,4.0864,4.0864,77600.0
2010-05-25 10:50:00,6.02,6.03,6.01,6.02,98400.0,4.0932,4.1,4.0864,4.0932,98400.0
2010-05-25 10:55:00,6.02,6.04,6.02,6.04,71200.0,4.0932,4.1068,4.0932,4.1068,71200.0
2010-05-25 11:00:00,6.04,6.05,6.03,6.04,39200.0,4.1068,4.1136,4.1,4.1068,39200.0
2010-05-25 11:05:00,6.04,6.06,6.04,6.05,88800.0,4.1068,4.1204,4.1068,4.1136,88800.0
2010-05-25 11:10:00,6.05,6.05,6.04,6.05,48000.0,4.1136,4.1136,4.1068,4.1136,48000.0
2010-05-25 11:15:00,6.05,6.06,6.05,6.05,80000.0,4.1136,4.1204,4.1136,4.1136,80000.0
2010-05-25 11:20:00,6.05,6.05,6.04,6.05,104800.0,4.1136,4.1136,4.1068,4.1136,104800.0
2010-05-25 11:25:00,6.05,6.07,6.05,6.06,83200.0,4.1136,4.1272,4.1136,4.1204,83200.0
2010-05-25 11:30:00,6.06,6.06,6.05,6.06,28800.0,4.1204,4.1204,4.1136,4.1204,28800.0
2010-05-25 11:35:00,6.05,6.05,6.04,6.05,66400.0,4.1136,4.1136,4.1068,4.1136,66400.0
2010-05-25 11:40:00,6.06,6.07,6.05,6.05,66400.0,4.1204,4.1272,4.1136,4.1136,66400.0
2010-05-25 11:45:00,6.05,6.06,6.05,6.06,44800.0,4.1136,4.1204,4.1136,4.1204,44800.0
2010-05-25 11:50:00,6.06,6.07,6.06,6.07,73600.0,4.1204,4.1272,4.1204,4.1272,73600.0
2010-05-25 11:55:00,6.07,6.09,6.07,6.09,97600.0,4.1272,4.1408,4.1272,4.1408,97600.0
2010-05-25 12:00:00,6.09,6.11,6.09,6.11,90400.0,4.1408,4.1544,4.1408,4.1544,90400.0
2010-05-25 12:05:00,6.11,6.11,6.09,6.1,63200.0,4.1544,4.1544,4.1408,4.1476,63200.0
2010-05-25 12:10:00,6.1,6.11,6.09,6.11,65600.0,4.1476,4.1544,4.1408,4.1544,65600.0
2010-05-25 12:15:00,6.11,6.11,6.09,6.09,55200.0,4.1544,4.1544,4.1408,4.1408,55200.0
2010-05-25 12:20:00,6.1,6.1,6.09,6.09,22400.0,4.1476,4.1476,4.1408,4.1408,22400.0
2010-05-25 12:25:00,6.09,6.1,6.08,6.08,58400.0,4.1408,4.1476,4.134,4.134,58400.0
2010-05-25 12:30:00,6.08,6.09,6.07,6.07,69600.0,4.134,4.1408,4.1272,4.1272,69600.0
2010-05-25 12:35:00,6.07,6.08,6.07,6.08,38400.0,4.1272,4.134,4.1272,4.134,38400.0
2010-05-25 12:40:00,6.08,6.08,6.06,6.06,62400.0,4.134,4.134,4.1204,4.1204,62400.0
2010-05-25 12:45:00,6.06,6.08,6.06,6.08,48000.0,4.1204,4.134,4.1204,4.134,48000.0
2010-05-25 12:50:00,6.08,6.08,6.07,6.08,23200.0,4.134,4.134,4.1272,4.134,23200.0
2010-05-25 12:55:00,6.08,6.08,6.07,6.07,140000.0,4.134,4.134,4.1272,4.1272,140000.0
2010-05-25 13:00:00,6.07,6.08,6.06,6.07,106400.0,4.1272,4.134,4.1204,4.1272,106400.0
2010-05-25 13:05:00,6.07,6.07,6.05,6.05,100000.0,4.1272,4.1272,4.1136,4.1136,100000.0
2010-05-25 13:10:00,6.05,6.06,6.05,6.05,82400.0,4.1136,4.1204,4.1136,4.1136,82400.0
2010-05-25 13:15:00,6.05,6.06,6.05,6.06,84800.0,4.1136,4.1204,4.1136,4.1204,84800.0
2010-05-25 13:20:00,6.06,6.08,6.06,6.07,51200.0,4.1204,4.134,4.1204,4.1272,51200.0
2010-05-25 13:25:00,6.07,6.08,6.07,6.07,80800.0,4.1272,4.134,4.1272,4.1272,80800.0
2010-05-25 13:30:00,6.07,6.07,6.06,6.06,89600.0,4.1272,4.1272,4.1204,4.1204,89600.0
2010-05-25 13:35:00,6.07,6.07,6.06,6.06,78400.0,4.1272,4.1272,4.1204,4.1204,78400.0
2010-05-25 13:40:00,6.06,6.06,6.05,6.06,50400.0,4.1204,4.1204,4.1136,4.1204,50400.0
2010-05-25 13:45:00,6.06,6.07,6.06,6.06,16800.0,4.1204,4.1272,4.1204,4.1204,16800.0
2010-05-25 13:50:00,6.06,6.08,6.06,6.07,167200.0,4.1204,4.134,4.1204,4.1272,167200.0
2010-05-25 13:55:00,6.07,6.08,6.06,6.07,73600.0,4.1272,4.134,4.1204,4.1272,73600.0
2010-05-25 14:00:00,6.07,6.07,6.06,6.07,33600.0,4.1272,4.1272,4.1204,4.1272,33600.0
2010-05-25 14:05:00,6.08,6.1,6.08,6.08,112800.0,4.134,4.1476,4.134,4.134,112800.0
2010-05-25 14:10:00,6.08,6.1,6.08,6.1,87200.0,4.134,4.1476,4.134,4.1476,87200.0
2010-05-25 14:15:00,6.1,6.12,6.09,6.11,169600.0,4.1476,4.1612,4.1408,4.1544,169600.0
2010-05-25 14:20:00,6.12,6.12,6.1,6.12,60000.0,4.1612,4.1612,4.1476,4.1612,60000.0
2010-05-25 14:25:00,6.12,6.12,6.11,6.12,44000.0,4.1612,4.1612,4.1544,4.1612,44000.0
2010-05-25 14:30:00,6.12,6.13,6.11,6.11,76800.0,4.1612,4.168,4.1544,4.1544,76800.0
2010-05-25 14:35:00,6.11,6.12,6.11,6.11,56000.0,4.1544,4.1612,4.1544,4.1544,56000.0
2010-05-25 14:40:00,6.11,6.14,6.11,6.13,71200.0,4.1544,4.1748,4.1544,4.168,71200.0
2010-05-25 14:45:00,6.13,6.15,6.13,6.15,124800.0,4.168,4.1816,4.168,4.1816,124800.0
2010-05-25 14:50:00,6.15,6.16,6.14,6.15,140800.0,4.1816,4.1884,4.1748,4.1816,140800.0
2010-05-25 14:55:00,6.15,6.15,6.13,6.13,96800.0,4.1816,4.1816,4.168,4.168,96800.0
2010-05-25 15:00:00,6.13,6.16,6.13,6.14,77600.0,4.168,4.1884,4.168,4.1748,77600.0
2010-05-25 15:05:00,6.14,6.17,6.14,6.16,117600.0,4.1748,4.1952,4.1748,4.1884,117600.0
2010-05-25 15:10:00,6.16,6.17,6.14,6.14,93600.0,4.1884,4.1952,4.1748,4.1748,93600.0
2010-05-25 15:15:00,6.14,6.15,6.14,6.15,101600.0,4.1748,4.1816,4.1748,4.1816,101600.0
2010-05-25 15:20:00,6.15,6.19,6.15,6.19,126400.0,4.1816,4.2088,4.1816,4.2088,126400.0
2010-05-25 15:25:00,6.18,6.19,6.18,6.19,134400.0,4.202,4.2088,4.202,4.2088,134400.0
2010-05-25 15:30:00,6.19,6.21,6.18,6.2,232800.0,4.2088,4.2224,4.202,4.2156,232800.0
2010-05-25 15:35:00,6.2,6.21,6.18,6.18,198400.0,4.2156,4.2224,4.202,4.202,198400.0
2010-05-25 15:40:00,6.18,6.2,6.18,6.2,181600.0,4.202,4.2156,4.202,4.2156,181600.0
2010-05-25 15:45:00,6.19,6.2,6.18,6.2,197600.0,4.2088,4.2156,4.202,4.2156,197600.0
2010-05-25 15:50:00,6.2,6.21,6.17,6.19,240800.0,4.2156,4.2224,4.1952,4.2088,240800.0
2010-05-25 15:55:00,6.19,6.21,6.18,6.21,432800.0,4.2088,4.2224,4.202,4.2224,432800.0
2010-05-26 09:30:00,6.12,6.26,6.12,6.23,133600.0,4.1612,4.2564,4.1612,4.236,133600.0
2010-05-26 09:35:00,6.23,6.24,6.21,6.24,137600.0,4.236,4.2428,4.2224,4.2428,137600.0
2010-05-26 09:40:00,6.24,6.25,6.23,6.25,148800.0,4.2428,4.2496,4.236,4.2496,148800.0
2010-05-26 09:45:00,6.25,6.26,6.24,6.25,138400.0,4.2496,4.2564,4.2428,4.2496,138400.0
2010-05-26 09:50:00,6.25,6.28,6.25,6.27,84800.0,4.2496,4.27,4.2496,4.2632,84800.0
2010-05-26 09:55:00,6.28,6.31,6.28,6.29,109600.0,4.27,4.2904,4.27,4.2768,109600.0
2010-05-26 10:00:00,6.29,6.31,6.29,6.3,168800.0,4.2768,4.2904,4.2768,4.2836,168800.0
2010-05-26 10:05:00,6.31,6.31,6.3,6.31,63200.0,4.2904,4.2904,4.2836,4.2904,63200.0
2010-05-26 10:10:00,6.31,6.32,6.31,6.31,67200.0,4.2904,4.2972,4.2904,4.2904,67200.0
2010-05-26 10:15:00,6.31,6.33,6.31,6.33,60800.0,4.2904,4.304,4.2904,4.304,60800.0
2010-05-26 10:20:00,6.33,6.33,6.31,6.33,74400.0,4.304,4.304,4.2904,4.304,74400.0
2010-05-26 10:25:00,6.33,6.33,6.31,6.32,35200.0,4.304,4.304,4.2904,4.2972,35200.0
2010-05-26 10:30:00,6.32,6.34,6.32,6.34,51200.0,4.2972,4.3108,4.2972,4.3108,51200.0
2010-05-26 10:35:00,6.34,6.35,6.33,6.34,86400.0,4.3108,4.3176,4.304,4.3108,86400.0
2010-05-26 10:40:00,6.34,6.35,6.33,6.34,54400.0,4.3108,4.3176,4.304,4.3108,54400.0
2010-05-26 10:45:00,6.34,6.34,6.32,6.32,77600.0,4.3108,4.3108,4.2972,4.2972,77600.0
2010-05-26 10:50:00,6.32,6.33,6.3,6.3,48800.0,4.2972,4.304,4.2836,4.2836,48800.0
2010-05-26 10:55:00,6.3,6.3,6.28,6.29,44000.0,4.2836,4.2836,4.27,4.2768,44000.0
2010-05-26 11:00:00,6.29,6.29,6.27,6.27,60000.0,4.2768,4.2768,4.2632,4.2632,60000.0
2010-05-26 11:05:00,6.27,6.29,6.27,6.29,60000.0,4.2632,4.2768,4.2632,4.2768,60000.0
2010-05-26 11:10:00,6.29,6.31,6.29,6.3,76800.0,4.2768,4.2904,4.2768,4.2836,76800.0
2010-05-26 11:15:00,6.3,6.3,6.29,6.3,45600.0,4.2836,4.2836,4.2768,4.2836,45600.0
2010-05-26 11:20:00,6.3,6.3,6.28,6.29,74400.0,4.2836,4.2836,4.27,4.2768,74400.0
2010-05-26 11:25:00,6.29,6.29,6.26,6.26,36800.0,4.2768,4.2768,4.2564,4.2564,36800.0
2010-05-26 11:30:00,6.26,6.26,6.25,6.26,126400.0,4.2564,4.2564,4.2496,4.2564,126400.0
2010-05-26 11:35:00,6.26,6.27,6.25,6.27,58400.0,4.2564,4.2632,4.2496,4.2632,58400.0
2010-05-26 11:40:00,6.27,6.27,6.27,6.27,36800.0,4.2632,4.2632,4.2632,4.2632,36800.0
2010-05-26 11:45:00,6.27,6.27,6.24,6.26,51200.0,4.2632,4.2632,4.2428,4.2564,51200.0
2010-05-26 11:50:00,6.26,6.26,6.25,6.25,34400.0,4.2564,4.2564,4.2496,4.2496,34400.0
2010-05-26 11:55:00,6.26,6.28,6.26,6.28,35200.0,4.2564,4.27,4.2564,4.27,35200.0
2010-05-26 12:00:00,6.28,6.28,6.27,6.28,30400.0,4.27,4.27,4.2632,4.27,30400.0
2010-05-26 12:05:00,6.28,6.29,6.28,6.29,33600.0,4.27,4.2768,4.27,4.2768,33600.0
2010-05-26 12:10:00,6.29,6.3,6.29,6.29,32000.0,4.2768,4.2836,4.2768,4.2768,32000.0
2010-05-26 12:15:00,6.29,6.3,6.29,6.3,31200.0,4.2768,4.2836,4.2768,4.2836,31200.0
2010-05-26 12:20:00,6.3,6.31,6.3,6.3,52000.0,4.2836,4.2904,4.2836,4.2836,52000.0
2010-05-26 12:25:00,6.3,6.3,6.28,6.28,48000.0,4.2836,4.2836,4.27,4.27,48000.0
2010-05-26 12:30:00,6.28,6.28,6.28,6.28,19200.0,4.27,4.27,4.27,4.27,19200.0
2010-05-26 12:35:00,6.29,6.3,6.29,6.29,41600.0,4.2768,4.2836,4.2768,4.2768,41600.0
2010-05-26 12:40:00,6.29,6.3,6.27,6.28,40000.0,4.2768,4.2836,4.2632,4.27,40000.0
2010-05-26 12:45:00,6.28,6.29,6.28,6.28,40000.0,4.27,4.2768,4.27,4.27,40000.0
2010-05-26 12:50:00,6.28,6.3,6.28,6.3,25600.0,4.27,4.2836,4.27,4.2836,25600.0
2010-05-26 12:55:00,6.3,6.3,6.29,6.3,20000.0,4.2836,4.2836,4.2768,4.2836,20000.0
2010-05-26 13:00:00,6.3,6.31,6.3,6.3,18400.0,4.2836,4.2904,4.2836,4.2836,18400.0
2010-05-26 13:05:00,6.31,6.32,6.3,6.32,43200.0,4.2904,4.2972,4.2836,4.2972,43200.0
2010-05-26 13:10:00,6.32,6.32,6.31,6.31,32800.0,4.2972,4.2972,4.2904,4.2904,32800.0
2010-05-26 13:15:00,6.31,6.32,6.3,6.3,60000.0,4.2904,4.2972,4.2836,4.2836,60000.0
2010-05-26 13:20:00,6.3,6.31,6.3,6.31,21600.0,4.2836,4.2904,4.2836,4.2904,21600.0
2010-05-26 13:25:00,6.31,6.31,6.3,6.31,18400.0,4.2904,4.2904,4.2836,4.2904,18400.0
2010-05-26 13:30:00,6.31,6.31,6.3,6.3,27200.0,4.2904,4.2904,4.2836,4.2836,27200.0
2010-05-26 13:35:00,6.3,6.32,6.3,6.31,27200.0,4.2836,4.2972,4.2836,4.2904,27200.0
2010-05-26 13:40:00,6.32,6.32,6.32,6.32,17600.0,4.2972,4.2972,4.2972,4.2972,17600.0
2010-05-26 13:45:00,6.32,6.32,6.31,6.31,26400.0,4.2972,4.2972,4.2904,4.2904,26400.0
2010-05-26 13:50:00,6.31,6.32,6.31,6.32,35200.0,4.2904,4.2972,4.2904,4.2972,35200.0
2010-05-26 13:55:00,6.31,6.32,6.31,6.31,53600.0,4.2904,4.2972,4.2904,4.2904,53600.0
2010-05-26 14:00:00,6.31,6.32,6.31,6.31,59200.0,4.2904,4.2972,4.2904,4.2904,59200.0
2010-05-26 14:05:00,6.31,6.32,6.31,6.31,24800.0,4.2904,4.2972,4.2904,4.2904,24800.0
2010-05-26 14:10:00,6.31,6.32,6.29,6.29,68000.0,4.2904,4.2972,4.2768,4.2768,68000.0
2010-05-26 14:15:00,6.29,6.3,6.29,6.3,44000.0,4.2768,4.2836,4.2768,4.2836,44000.0
2010-05-26 14:20:00,6.3,6.31,6.28,6.3,69600.0,4.2836,4.2904,4.27,4.2836,69600.0
2010-05-26 14:25:00,6.29,6.29,6.28,6.29,45600.0,4.2768,4.2768,4.27,4.2768,45600.0
2010-05-26 14:30:00,6.29,6.3,6.25,6.27,80000.0,4.2768,4.2836,4.2496,4.2632,80000.0
2010-05-26 14:35:00,6.27,6.27,6.25,6.26,90400.0,4.2632,4.2632,4.2496,4.2564,90400.0
2010-05-26 14:40:00,6.27,6.28,6.25,6.26,66400.0,4.2632,4.27,4.2496,4.2564,66400.0
2010-05-26 14:45:00,6.26,6.27,6.24,6.25,75200.0,4.2564,4.2632,4.2428,4.2496,75200.0
2010-05-26 14:50:00,6.25,6.25,6.22,6.23,67200.0,4.2496,4.2496,4.2292,4.236,67200.0
2010-05-26 14:55:00,6.23,6.25,6.23,6.24,60800.0,4.236,4.2496,4.236,4.2428,60800.0
2010-05-26 15:00:00,6.24,6.26,6.24,6.25,53600.0,4.2428,4.2564,4.2428,4.2496,53600.0
2010-05-26 15:05:00,6.24,6.25,6.24,6.24,75200.0,4.2428,4.2496,4.2428,4.2428,75200.0
2010-05-26 15:10:00,6.24,6.26,6.24,6.26,45600.0,4.2428,4.2564,4.2428,4.2564,45600.0
2010-05-26 15:15:00,6.26,6.26,6.23,6.24,45600.0,4.2564,4.2564,4.236,4.2428,45600.0
2010-05-26 15:20:00,6.24,6.24,6.21,6.21,95200.0,4.2428,4.2428,4.2224,4.2224,95200.0
2010-05-26 15:25:00,6.21,6.21,6.15,6.18,224800.0,4.2224,4.2224,4.1816,4.202,224800.0
2010-05-26 15:30:00,6.18,6.19,6.16,6.16,166400.0,4.202,4.2088,4.1884,4.1884,166400.0
2010-05-26 15:35:00,6.17,6.18,6.15,6.18,159200.0,4.1952,4.202,4.1816,4.202,159200.0
2010-05-26 15:40:00,6.18,6.21,6.18,6.21,156000.0,4.202,4.2224,4.202,4.2224,156000.0
2010-05-26 15:45:00,6.2,6.2,6.17,6.19,267200.0,4.2156,4.2156,4.1952,4.2088,267200.0
2010-05-26 15:50:00,6.18,6.2,6.18,6.18,292800.0,4.202,4.2156,4.202,4.202,292800.0
2010-05-26 15:55:00,6.18,6.19,6.17,6.18,389600.0,4.202,4.2088,4.1952,4.202,389600.0
2010-05-27 09:30:00,6.3,6.35,6.3,6.32,113600.0,4.2836,4.3176,4.2836,4.2972,113600.0
2010-05-27 09:35:00,6.31,6.32,6.31,6.31,36800.0,4.2904,4.2972,4.2904,4.2904,36800.0
2010-05-27 09:40:00,6.32,6.32,6.3,6.31,41600.0,4.2972,4.2972,4.2836,4.2904,41600.0
2010-05-27 09:45:00,6.31,6.33,6.31,6.31,24800.0,4.2904,4.304,4.2904,4.2904,24800.0
2010-05-27 09:50:00,6.31,6.31,6.28,6.29,39200.0,4.2904,4.2904,4.27,4.2768,39200.0
2010-05-27 09:55:00,6.29,6.3,6.28,6.29,42400.0,4.2768,4.2836,4.27,4.2768,42400.0
2010-05-27 10:00:00,6.3,6.3,6.27,6.28,49600.0,4.2836,4.2836,4.2632,4.27,49600.0
2010-05-27 10:05:00,6.28,6.31,6.28,6.3,32800.0,4.27,4.2904,4.27,4.2836,32800.0
2010-05-27 10:10:00,6.3,6.33,6.3,6.33,92000.0,4.2836,4.304,4.2836,4.304,92000.0
2010-05-27 10:15:00,6.33,6.33,6.31,6.32,43200.0,4.304,4.304,4.2904,4.2972,43200.0
2010-05-27 10:20:00,6.32,6.33,6.32,6.33,48800.0,4.2972,4.304,4.2972,4.304,48800.0
2010-05-27 10:25:00,6.34,6.36,6.34,6.36,49600.0,4.3108,4.3244,4.3108,4.3244,49600.0
2010-05-27 10:30:00,6.36,6.37,6.35,6.37,81600.0,4.3244,4.3312,4.3176,4.3312,81600.0
2010-05-27 10:35:00,6.37,6.37,6.35,6.36,25600.0,4.3312,4.3312,4.3176,4.3244,25600.0
2010-05-27 10:40:00,6.36,6.37,6.36,6.36,44800.0,4.3244,4.3312,4.3244,4.3244,44800.0
2010-05-27 10:45:00,6.36,6.36,6.34,6.34,87200.0,4.3244,4.3244,4.3108,4.3108,87200.0
2010-05-27 10:50:00,6.34,6.35,6.34,6.35,41600.0,4.3108,4.3176,4.3108,4.3176,41600.0
2010-05-27 10:55:00,6.35,6.35,6.34,6.34,19200.0,4.3176,4.3176,4.3108,4.3108,19200.0
2010-05-27 11:00:00,6.34,6.35,6.34,6.35,24000.0,4.3108,4.3176,4.3108,4.3176,24000.0
2010-05-27 11:05:00,6.35,6.35,6.34,6.34,21600.0,4.3176,4.3176,4.3108,4.3108,21600.0
2010-05-27 11:10:00,6.34,6.34,6.33,6.33,96000.0,4.3108,4.3108,4.304,4.304,96000.0
2010-05-27 11:15:00,6.34,6.35,6.33,6.35,80000.0,4.3108,4.3176,4.304,4.3176,80000.0
2010-05-27 11:20:00,6.35,6.35,6.34,6.35,39200.0,4.3176,4.3176,4.3108,4.3176,39200.0
2010-05-27 11:25:00,6.35,6.36,6.35,6.35,59200.0,4.3176,4.3244,4.3176,4.3176,59200.0
2010-05-27 11:30:00,6.35,6.36,6.34,6.34,37600.0,4.3176,4.3244,4.3108,4.3108,37600.0
2010-05-27 11:35:00,6.34,6.34,6.33,6.33,16800.0,4.3108,4.3108,4.304,4.304,16800.0
2010-05-27 11:40:00,6.32,6.33,6.32,6.33,32000.0,4.2972,4.304,4.2972,4.304,32000.0
2010-05-27 11:45:00,6.33,6.34,6.33,6.34,20800.0,4.304,4.3108,4.304,4.3108,20800.0
2010-05-27 11:50:00,6.34,6.36,6.34,6.36,56000.0,4.3108,4.3244,4.3108,4.3244,56000.0
2010-05-27 11:55:00,6.35,6.36,6.35,6.36,40000.0,4.3176,4.3244,4.3176,4.3244,40000.0
2010-05-27 12:00:00,6.36,6.36,6.35,6.36,32800.0,4.3244,4.3244,4.3176,4.3244,32800.0
2010-05-27 12:05:00,6.36,6.36,6.36,6.36,50400.0,4.3244,4.3244,4.3244,4.3244,50400.0
2010-05-27 12:10:00,6.37,6.37,6.36,6.37,56000.0,4.3312,4.3312,4.3244,4.3312,56000.0
2010-05-27 12:15:00,6.37,6.38,6.36,6.36,56000.0,4.3312,4.338,4.3244,4.3244,56000.0
2010-05-27 12:20:00,6.36,6.36,6.35,6.35,200800.0,4.3244,4.3244,4.3176,4.3176,200800.0
2010-05-27 12:25:00,6.35,6.36,6.34,6.35,100000.0,4.3176,4.3244,4.3108,4.3176,100000.0
2010-05-27 12:30:00,6.35,6.35,6.34,6.34,40800.0,4.3176,4.3176,4.3108,4.3108,40800.0
2010-05-27 12:35:00,6.34,6.35,6.34,6.34,31200.0,4.3108,4.3176,4.3108,4.3108,31200.0
2010-05-27 12:40:00,6.35,6.35,6.33,6.33,71200.0,4.3176,4.3176,4.304,4.304,71200.0
2010-05-27 12:45:00,6.33,6.33,6.33,6.33,58400.0,4.304,4.304,4.304,4.304,58400.0
2010-05-27 12:50:00,6.33,6.34,6.33,6.33,59200.0,4.304,4.3108,4.304,4.304,59200.0
2010-05-27 12:55:00,6.33,6.35,6.33,6.34,27200.0,4.304,4.3176,4.304,4.3108,27200.0
2010-05-27 13:00:00,6.34,6.34,6.33,6.34,71200.0,4.3108,4.3108,4.304,4.3108,71200.0
2010-05-27 13:05:00,6.34,6.34,6.32,6.34,35200.0,4.3108,4.3108,4.2972,4.3108,35200.0
2010-05-27 13:10:00,6.34,6.34,6.33,6.34,48000.0,4.3108,4.3108,4.304,4.3108,48000.0
2010-05-27 13:15:00,6.34,6.35,6.34,6.35,20000.0,4.3108,4.3176,4.3108,4.3176,20000.0
2010-05-27 13:20:00,6.35,6.36,6.35,6.36,24800.0,4.3176,4.3244,4.3176,4.3244,24800.0
2010-05-27 13:25:00,6.36,6.37,6.36,6.37,20800.0,4.3244,4.3312,4.3244,4.3312,20800.0
2010-05-27 13:30:00,6.36,6.37,6.36,6.37,44800.0,4.3244,4.3312,4.3244,4.3312,44800.0
2010-05-27 13:35:00,6.37,6.39,6.37,6.38,62400.0,4.3312,4.3448,4.3312,4.338,62400.0
2010-05-27 13:40:00,6.38,6.38,6.37,6.37,43200.0,4.338,4.338,4.3312,4.3312,43200.0
2010-05-27 13:45:00,6.37,6.37,6.36,6.37,29600.0,4.3312,4.3312,4.3244,4.3312,29600.0
2010-05-27 13:50:00,6.37,6.37,6.36,6.37,34400.0,4.3312,4.3312,4.3244,4.3312,34400.0
2010-05-27 13:55:00,6.37,6.37,6.36,6.37,57600.0,4.3312,4.3312,4.3244,4.3312,57600.0
2010-05-27 14:00:00,6.37,6.37,6.35,6.35,15200.0,4.3312,4.3312,4.3176,4.3176,15200.0
2010-05-27 14:05:00,6.36,6.38,6.36,6.38,35200.0,4.3244,4.338,4.3244,4.338,35200.0
2010-05-27 14:10:00,6.38,6.39,6.38,6.39,31200.0,4.338,4.3448,4.338,4.3448,31200.0
2010-05-27 14:15:00,6.39,6.39,6.38,6.39,36000.0,4.3448,4.3448,4.338,4.3448,36000.0
2010-05-27 14:20:00,6.39,6.4,6.39,6.4,67200.0,4.3448,4.3516,4.3448,4.3516,67200.0
2010-05-27 14:25:00,6.4,6.4,6.39,6.39,48000.0,4.3516,4.3516,4.3448,4.3448,48000.0
2010-05-27 14:30:00,6.39,6.4,6.39,6.39,29600.0,4.3448,4.3516,4.3448,4.3448,29600.0
2010-05-27 14:35:00,6.39,6.4,6.39,6.39,32000.0,4.3448,4.3516,4.3448,4.3448,32000.0
2010-05-27 14:40:00,6.39,6.4,6.39,6.39,44800.0,4.3448,4.3516,4.3448,4.3448,44800.0
2010-05-27 14:45:00,6.39,6.39,6.38,6.39,35200.0,4.3448,4.3448,4.338,4.3448,35200.0
2010-05-27 14:50:00,6.38,6.39,6.37,6.37,26400.0,4.338,4.3448,4.3312,4.3312,26400.0
2010-05-27 14:55:00,6.37,6.38,6.37,6.37,41600.0,4.3312,4.338,4.3312,4.3312,41600.0
2010-05-27 15:00:00,6.37,6.38,6.37,6.38,51200.0,4.3312,4.338,4.3312,4.338,51200.0
2010-05-27 15:05:00,6.38,6.38,6.38,6.38,50400.0,4.338,4.338,4.338,4.338,50400.0
2010-05-27 15:10:00,6.38,6.39,6.38,6.38,60000.0,4.338,4.3448,4.338,4.338,60000.0
2010-05-27 15:15:00,6.38,6.4,6.38,6.38,30400.0,4.338,4.3516,4.338,4.338,30400.0
2010-05-27 15:20:00,6.38,6.38,6.37,6.37,48800.0,4.338,4.338,4.3312,4.3312,48800.0
2010-05-27 15:25:00,6.37,6.38,6.36,6.38,60800.0,4.3312,4.338,4.3244,4.338,60800.0
2010-05-27 15:30:00,6.38,6.38,6.37,6.37,78400.0,4.338,4.338,4.3312,4.3312,78400.0
2010-05-27 15:35:00,6.38,6.38,6.37,6.38,104000.0,4.338,4.338,4.3312,4.338,104000.0
2010-05-27 15:40:00,6.38,6.4,6.38,6.4,136000.0,4.338,4.3516,4.338,4.3516,136000.0
2010-05-27 15:45:00,6.4,6.4,6.38,6.4,184800.0,4.3516,4.3516,4.338,4.3516,184800.0
2010-05-27 15:50:00,6.4,6.42,6.39,6.41,272000.0,4.3516,4.3652,4.3448,4.3584,272000.0
2010-05-27 15:55:00,6.41,6.43,6.41,6.42,508000.0,4.3584,4.372,4.3584,4.3652,508000.0
2010-05-28 09:30:00,6.4,6.46,6.37,6.39,134400.0,4.3516,4.3924,4.3312,4.3448,134400.0
2010-05-28 09:35:00,6.39,6.39,6.37,6.37,83200.0,4.3448,4.3448,4.3312,4.3312,83200.0
2010-05-28 09:40:00,6.38,6.38,6.34,6.34,123200.0,4.338,4.338,4.3108,4.3108,123200.0
2010-05-28 09:45:00,6.35,6.38,6.35,6.38,40000.0,4.3176,4.338,4.3176,4.338,40000.0
2010-05-28 09:50:00,6.37,6.37,6.36,6.36,26400.0,4.3312,4.3312,4.3244,4.3244,26400.0
2010-05-28 09:55:00,6.37,6.38,6.35,6.38,57600.0,4.3312,4.338,4.3176,4.338,57600.0
2010-05-28 10:00:00,6.38,6.39,6.38,6.39,36000.0,4.338,4.3448,4.338,4.3448,36000.0
2010-05-28 10:05:00,6.39,6.41,6.39,6.4,48800.0,4.3448,4.3584,4.3448,4.3516,48800.0
2010-05-28 10:10:00,6.4,6.41,6.39,6.39,71200.0,4.3516,4.3584,4.3448,4.3448,71200.0
2010-05-28 10:15:00,6.39,6.4,6.39,6.39,24000.0,4.3448,4.3516,4.3448,4.3448,24000.0
2010-05-28 10:20:00,6.4,6.4,6.37,6.37,22400.0,4.3516,4.3516,4.3312,4.3312,22400.0
2010-05-28 10:25:00,6.37,6.38,6.37,6.38,56000.0,4.3312,4.338,4.3312,4.338,56000.0
2010-05-28 10:30:00,6.37,6.38,6.37,6.38,18400.0,4.3312,4.338,4.3312,4.338,18400.0
2010-05-28 10:35:00,6.38,6.39,6.37,6.37,52000.0,4.338,4.3448,4.3312,4.3312,52000.0
2010-05-28 10:40:00,6.37,6.38,6.35,6.36,58400.0,4.3312,4.338,4.3176,4.3244,58400.0
2010-05-28 10:45:00,6.37,6.37,6.33,6.33,46400.0,4.3312,4.3312,4.304,4.304,46400.0
2010-05-28 10:50:00,6.33,6.34,6.33,6.33,73600.0,4.304,4.3108,4.304,4.304,73600.0
2010-05-28 10:55:00,6.33,6.34,6.33,6.33,36800.0,4.304,4.3108,4.304,4.304,36800.0
2010-05-28 11:00:00,6.33,6.34,6.33,6.33,42400.0,4.304,4.3108,4.304,4.304,42400.0
2010-05-28 11:05:00,6.33,6.33,6.32,6.33,56000.0,4.304,4.304,4.2972,4.304,56000.0
2010-05-28 11:10:00,6.33,6.33,6.3,6.3,97600.0,4.304,4.304,4.2836,4.2836,97600.0
2010-05-28 11:15:00,6.31,6.32,6.3,6.3,32000.0,4.2904,4.2972,4.2836,4.2836,32000.0
2010-05-28 11:20:00,6.3,6.31,6.3,6.3,31200.0,4.2836,4.2904,4.2836,4.2836,31200.0
2010-05-28 11:25:00,6.31,6.31,6.3,6.31,50400.0,4.2904,4.2904,4.2836,4.2904,50400.0
2010-05-28 11:30:00,6.3,6.31,6.3,6.31,20000.0,4.2836,4.2904,4.2836,4.2904,20000.0
2010-05-28 11:35:00,6.31,6.32,6.31,6.31,32800.0,4.2904,4.2972,4.2904,4.2904,32800.0
2010-05-28 11:40:00,6.31,6.33,6.31,6.33,36800.0,4.2904,4.304,4.2904,4.304,36800.0
2010-05-28 11:45:00,6.34,6.34,6.33,6.34,25600.0,4.3108,4.3108,4.304,4.3108,25600.0
2010-05-28 11:50:00,6.34,6.34,6.33,6.33,100000.0,4.3108,4.3108,4.304,4.304,100000.0
2010-05-28 11:55:00,6.33,6.33,6.32,6.33,112000.0,4.304,4.304,4.2972,4.304,112000.0
2010-05-28 12:00:00,6.33,6.33,6.31,6.32,130400.0,4.304,4.304,4.2904,4.2972,130400.0
2010-05-28 12:05:00,6.32,6.32,6.31,6.32,47200.0,4.2972,4.2972,4.2904,4.2972,47200.0
2010-05-28 12:10:00,6.32,6.33,6.32,6.32,56800.0,4.2972,4.304,4.2972,4.2972,56800.0
2010-05-28 12:15:00,6.32,6.33,6.31,6.33,67200.0,4.2972,4.304,4.2904,4.304,67200.0
2010-05-28 12:20:00,6.32,6.33,6.32,6.32,109600.0,4.2972,4.304,4.2972,4.2972,109600.0
2010-05-28 12:25:00,6.32,6.33,6.32,6.33,32000.0,4.2972,4.304,4.2972,4.304,32000.0
2010-05-28 12:30:00,6.33,6.33,6.32,6.32,128800.0,4.304,4.304,4.2972,4.2972,128800.0
2010-05-28 12:35:00,6.32,6.32,6.26,6.27,132800.0,4.2972,4.2972,4.2564,4.2632,132800.0
2010-05-28 12:40:00,6.26,6.29,6.26,6.26,266400.0,4.2564,4.2768,4.2564,4.2564,266400.0
2010-05-28 12:45:00,6.26,6.26,6.24,6.26,292000.0,4.2564,4.2564,4.2428,4.2564,292000.0
2010-05-28 12:50:00,6.26,6.27,6.25,6.27,83200.0,4.2564,4.2632,4.2496,4.2632,83200.0
2010-05-28 12:55:00,6.27,6.27,6.26,6.26,40800.0,4.2632,4.2632,4.2564,4.2564,40800.0
2010-05-28 13:00:00,6.26,6.28,6.26,6.27,248800.0,4.2564,4.27,4.2564,4.2632,248800.0
2010-05-28 13:05:00,6.27,6.27,6.25,6.25,73600.0,4.2632,4.2632,4.2496,4.2496,73600.0
2010-05-28 13:10:00,6.25,6.26,6.25,6.25,97600.0,4.2496,4.2564,4.2496,4.2496,97600.0
2010-05-28 13:15:00,6.25,6.27,6.25,6.26,65600.0,4.2496,4.2632,4.2496,4.2564,65600.0
2010-05-28 13:20:00,6.27,6.27,6.26,6.27,42400.0,4.2632,4.2632,4.2564,4.2632,42400.0
2010-05-28 13:25:00,6.27,6.27,6.26,6.26,47200.0,4.2632,4.2632,4.2564,4.2564,47200.0
2010-05-28 13:30:00,6.27,6.27,6.25,6.26,56000.0,4.2632,4.2632,4.2496,4.2564,56000.0
2010-05-28 13:35:00,6.26,6.27,6.25,6.26,28000.0,4.2564,4.2632,4.2496,4.2564,28000.0
2010-05-28 13:40:00,6.26,6.26,6.25,6.25,30400.0,4.2564,4.2564,4.2496,4.2496,30400.0
2010-05-28 13:45:00,6.25,6.25,6.24,6.24,45600.0,4.2496,4.2496,4.2428,4.2428,45600.0
2010-05-28 13:50:00,6.25,6.25,6.24,6.25,88000.0,4.2496,4.2496,4.2428,4.2496,88000.0
2010-05-28 13:55:00,6.25,6.25,6.24,6.24,46400.0,4.2496,4.2496,4.2428,4.2428,46400.0
2010-05-28 14:00:00,6.24,6.24,6.23,6.23,60800.0,4.2428,4.2428,4.236,4.236,60800.0
2010-05-28 14:05:00,6.23,6.23,6.21,6.23,119200.0,4.236,4.236,4.2224,4.236,119200.0
2010-05-28 14:10:00,6.23,6.24,6.22,6.24,112800.0,4.236,4.2428,4.2292,4.2428,112800.0
2010-05-28 14:15:00,6.24,6.25,6.23,6.25,35200.0,4.2428,4.2496,4.236,4.2496,35200.0
2010-05-28 14:20:00,6.25,6.25,6.24,6.25,55200.0,4.2496,4.2496,4.2428,4.2496,55200.0
2010-05-28 14:25:00,6.25,6.26,6.25,6.26,112000.0,4.2496,4.2564,4.2496,4.2564,112000.0
2010-05-28 14:30:00,6.26,6.26,6.25,6.26,43200.0,4.2564,4.2564,4.2496,4.2564,43200.0
2010-05-28 14:35:00,6.26,6.28,6.26,6.28,87200.0,4.2564,4.27,4.2564,4.27,87200.0
2010-05-28 14:40:00,6.28,6.3,6.28,6.29,84800.0,4.27,4.2836,4.27,4.2768,84800.0
2010-05-28 14:45:00,6.29,6.31,6.29,6.3,109600.0,4.2768,4.2904,4.2768,4.2836,109600.0
2010-05-28 14:50:00,6.3,6.32,6.3,6.31,83200.0,4.2836,4.2972,4.2836,4.2904,83200.0
2010-05-28 14:55:00,6.31,6.31,6.3,6.31,35200.0,4.2904,4.2904,4.2836,4.2904,35200.0
2010-05-28 15:00:00,6.31,6.31,6.3,6.31,60000.0,4.2904,4.2904,4.2836,4.2904,60000.0
2010-05-28 15:05:00,6.31,6.32,6.31,6.31,50400.0,4.2904,4.2972,4.2904,4.2904,50400.0
2010-05-28 15:10:00,6.31,6.32,6.31,6.31,68800.0,4.2904,4.2972,4.2904,4.2904,68800.0
2010-05-28 15:15:00,6.31,6.33,6.31,6.33,82400.0,4.2904,4.304,4.2904,4.304,82400.0
2010-05-28 15:20:00,6.33,6.34,6.33,6.34,92800.0,4.304,4.3108,4.304,4.3108,92800.0
2010-05-28 15:25:00,6.34,6.35,6.33,6.34,62400.0,4.3108,4.3176,4.304,4.3108,62400.0
2010-05-28 15:30:00,6.34,6.35,6.34,6.35,109600.0,4.3108,4.3176,4.3108,4.3176,109600.0
2010-05-28 15:35:00,6.35,6.35,6.34,6.34,123200.0,4.3176,4.3176,4.3108,4.3108,123200.0
2010-05-28 15:40:00,6.34,6.35,6.33,6.35,80000.0,4.3108,4.3176,4.304,4.3176,80000.0
2010-05-28 15:45:00,6.34,6.34,6.3,6.34,258400.0,4.3108,4.3108,4.2836,4.3108,258400.0
2010-05-28 15:50:00,6.34,6.35,6.33,6.34,567200.0,4.3108,4.3176,4.304,4.3108,567200.0
2010-05-28 15:55:00,6.34,6.34,6.3,6.3,544800.0,4.3108,4.3108,4.2836,4.2836,544800.0
2010-06-01 09:30:00,6.28,6.28,6.23,6.25,168800.0,4.27,4.27,4.236,4.2496,168800.0
2010-06-01 09:35:00,6.24,6.25,6.22,6.22,93600.0,4.2428,4.2496,4.2292,4.2292,93600.0
2010-06-01 09:40:00,6.22,6.24,6.22,6.24,77600.0,4.2292,4.2428,4.2292,4.2428,77600.0
2010-06-01 09:45:00,6.25,6.27,6.23,6.26,132800.0,4.2496,4.2632,4.236,4.2564,132800.0
2010-06-01 09:50:00,6.26,6.29,6.26,6.26,75200.0,4.2564,4.2768,4.2564,4.2564,75200.0
2010-06-01 09:55:00,6.27,6.27,6.24,6.25,38400.0,4.2632,4.2632,4.2428,4.2496,38400.0
2010-06-01 10:00:00,6.25,6.31,6.25,6.3,57600.0,4.2496,4.2904,4.2496,4.2836,57600.0
2010-06-01 10:05:00,6.31,6.31,6.29,6.3,67200.0,4.2904,4.2904,4.2768,4.2836,67200.0
2010-06-01 10:10:00,6.3,6.31,6.3,6.31,44800.0,4.2836,4.2904,4.2836,4.2904,44800.0
2010-06-01 10:15:00,6.31,6.32,6.31,6.32,37600.0,4.2904,4.2972,4.2904,4.2972,37600.0
2010-06-01 10:20:00,6.33,6.37,6.32,6.37,131200.0,4.304,4.3312,4.2972,4.3312,131200.0
2010-06-01 10:25:00,6.37,6.39,6.36,6.37,92000.0,4.3312,4.3448,4.3244,4.3312,92000.0
2010-06-01 10:30:00,6.38,6.39,6.38,6.39,69600.0,4.338,4.3448,4.338,4.3448,69600.0
2010-06-01 10:35:00,6.39,6.39,6.38,6.39,56800.0,4.3448,4.3448,4.338,4.3448,56800.0
2010-06-01 10:40:00,6.38,6.39,6.37,6.37,63200.0,4.338,4.3448,4.3312,4.3312,63200.0
2010-06-01 10:45:00,6.37,6.38,6.35,6.36,98400.0,4.3312,4.338,4.3176,4.3244,98400.0
2010-06-01 10:50:00,6.36,6.36,6.35,6.35,39200.0,4.3244,4.3244,4.3176,4.3176,39200.0
2010-06-01 10:55:00,6.35,6.36,6.35,6.35,28000.0,4.3176,4.3244,4.3176,4.3176,28000.0
2010-06-01 11:00:00,6.35,6.35,6.34,6.34,34400.0,4.3176,4.3176,4.3108,4.3108,34400.0
2010-06-01 11:05:00,6.34,6.34,6.33,6.33,20000.0,4.3108,4.3108,4.304,4.304,20000.0
2010-06-01 11:10:00,6.33,6.33,6.33,6.33,40000.0,4.304,4.304,4.304,4.304,40000.0
2010-06-01 11:15:00,6.33,6.33,6.32,6.32,34400.0,4.304,4.304,4.2972,4.2972,34400.0
2010-06-01 11:20:00,6.31,6.32,6.31,6.32,22400.0,4.2904,4.2972,4.2904,4.2972,22400.0
2010-06-01 11:25:00,6.32,6.33,6.32,6.33,40000.0,4.2972,4.304,4.2972,4.304,40000.0
2010-06-01 11:30:00,6.33,6.33,6.32,6.32,119200.0,4.304,4.304,4.2972,4.2972,119200.0
2010-06-01 11:35:00,6.32,6.32,6.31,6.32,113600.0,4.2972,4.2972,4.2904,4.2972,113600.0
2010-06-01 11:40:00,6.32,6.32,6.3,6.3,47200.0,4.2972,4.2972,4.2836,4.2836,47200.0
2010-06-01 11:45:00,6.3,6.3,6.28,6.29,60800.0,4.2836,4.2836,4.27,4.2768,60800.0
2010-06-01 11:50:00,6.3,6.3,6.28,6.29,180800.0,4.2836,4.2836,4.27,4.2768,180800.0
2010-06-01 11:55:00,6.29,6.3,6.27,6.27,171200.0,4.2768,4.2836,4.2632,4.2632,171200.0
2010-06-01 12:00:00,6.27,6.29,6.27,6.29,157600.0,4.2632,4.2768,4.2632,4.2768,157600.0
2010-06-01 12:05:00,6.29,6.3,6.29,6.29,216000.0,4.2768,4.2836,4.2768,4.2768,216000.0
2010-06-01 12:10:00,6.29,6.3,6.29,6.29,52000.0,4.2768,4.2836,4.2768,4.2768,52000.0
2010-06-01 12:15:00,6.29,6.3,6.29,6.29,204000.0,4.2768,4.2836,4.2768,4.2768,204000.0
2010-06-01 12:20:00,6.3,6.3,6.3,6.3,32000.0,4.2836,4.2836,4.2836,4.2836,32000.0
2010-06-01 12:25:00,6.3,6.32,6.3,6.32,34400.0,4.2836,4.2972,4.2836,4.2972,34400.0
2010-06-01 12:30:00,6.32,6.32,6.31,6.32,207200.0,4.2972,4.2972,4.2904,4.2972,207200.0
2010-06-01 12:35:00,6.32,6.33,6.32,6.32,35200.0,4.2972,4.304,4.2972,4.2972,35200.0
2010-06-01 12:40:00,6.32,6.33,6.32,6.32,26400.0,4.2972,4.304,4.2972,4.2972,26400.0
2010-06-01 12:45:00,6.32,6.32,6.31,6.32,144000.0,4.2972,4.2972,4.2904,4.2972,144000.0
2010-06-01 12:50:00,6.32,6.33,6.31,6.32,116000.0,4.2972,4.304,4.2904,4.2972,116000.0
2010-06-01 12:55:00,6.31,6.32,6.31,6.31,261600.0,4.2904,4.2972,4.2904,4.2904,261600.0
2010-06-01 13:00:00,6.31,6.32,6.31,6.31,95200.0,4.2904,4.2972,4.2904,4.2904,95200.0
2010-06-01 13:05:00,6.31,6.33,6.31,6.33,64800.0,4.2904,4.304,4.2904,4.304,64800.0
2010-06-01 13:10:00,6.33,6.35,6.33,6.35,82400.0,4.304,4.3176,4.304,4.3176,82400.0
2010-06-01 13:15:00,6.35,6.37,6.35,6.37,43200.0,4.3176,4.3312,4.3176,4.3312,43200.0
2010-06-01 13:20:00,6.37,6.38,6.37,6.37,145600.0,4.3312,4.338,4.3312,4.3312,145600.0
2010-06-01 13:25:00,6.37,6.38,6.37,6.38,35200.0,4.3312,4.338,4.3312,4.338,35200.0
2010-06-01 13:30:00,6.38,6.38,6.38,6.38,52800.0,4.338,4.338,4.338,4.338,52800.0
2010-06-01 13:35:00,6.38,6.39,6.38,6.38,91200.0,4.338,4.3448,4.338,4.338,91200.0
2010-06-01 13:40:00,6.38,6.39,6.38,6.38,56000.0,4.338,4.3448,4.338,4.338,56000.0
2010-06-01 13:45:00,6.38,6.39,6.38,6.38,35200.0,4.338,4.3448,4.338,4.338,35200.0
2010-06-01 13:50:00,6.38,6.38,6.37,6.38,168800.0,4.338,4.338,4.3312,4.338,168800.0
2010-06-01 13:55:00,6.38,6.38,6.36,6.36,124800.0,4.338,4.338,4.3244,4.3244,124800.0
2010-06-01 14:00:00,6.36,6.36,6.34,6.34,184800.0,4.3244,4.3244,4.3108,4.3108,184800.0
2010-06-01 14:05:00,6.33,6.34,6.31,6.32,82400.0,4.304,4.3108,4.2904,4.2972,82400.0
2010-06-01 14:10:00,6.32,6.34,6.32,6.34,84000.0,4.2972,4.3108,4.2972,4.3108,84000.0
2010-06-01 14:15:00,6.34,6.34,6.32,6.33,78400.0,4.3108,4.3108,4.2972,4.304,78400.0
2010-06-01 14:20:00,6.33,6.35,6.33,6.35,51200.0,4.304,4.3176,4.304,4.3176,51200.0
2010-06-01 14:25:00,6.35,6.35,6.34,6.35,54400.0,4.3176,4.3176,4.3108,4.3176,54400.0
2010-06-01 14:30:00,6.35,6.36,6.35,6.36,61600.0,4.3176,4.3244,4.3176,4.3244,61600.0
2010-06-01 14:35:00,6.35,6.36,6.35,6.35,26400.0,4.3176,4.3244,4.3176,4.3176,26400.0
2010-06-01 14:40:00,6.34,6.35,6.34,6.34,36000.0,4.3108,4.3176,4.3108,4.3108,36000.0
2010-06-01 14:45:00,6.34,6.36,6.34,6.36,33600.0,4.3108,4.3244,4.3108,4.3244,33600.0
2010-06-01 14:50:00,6.35,6.36,6.33,6.33,33600.0,4.3176,4.3244,4.304,4.304,33600.0
2010-06-01 14:55:00,6.34,6.34,6.32,6.34,52000.0,4.3108,4.3108,4.2972,4.3108,52000.0
2010-06-01 15:00:00,6.35,6.35,6.33,6.33,54400.0,4.3176,4.3176,4.304,4.304,54400.0
2010-06-01 15:05:00,6.34,6.34,6.31,6.31,119200.0,4.3108,4.3108,4.2904,4.2904,119200.0
2010-06-01 15:10:00,6.31,6.33,6.3,6.33,60800.0,4.2904,4.304,4.2836,4.304,60800.0
2010-06-01 15:15:00,6.32,6.32,6.29,6.29,72800.0,4.2972,4.2972,4.2768,4.2768,72800.0
2010-06-01 15:20:00,6.3,6.31,6.27,6.28,130400.0,4.2836,4.2904,4.2632,4.27,130400.0
2010-06-01 15:25:00,6.28,6.28,6.26,6.28,84000.0,4.27,4.27,4.2564,4.27,84000.0
2010-06-01 15:30:00,6.28,6.3,6.28,6.3,167200.0,4.27,4.2836,4.27,4.2836,167200.0
2010-06-01 15:35:00,6.3,6.31,6.29,6.3,144800.0,4.2836,4.2904,4.2768,4.2836,144800.0
2010-06-01 15:40:00,6.3,6.3,6.27,6.27,140800.0,4.2836,4.2836,4.2632,4.2632,140800.0
2010-06-01 15:45:00,6.27,6.27,6.24,6.25,291200.0,4.2632,4.2632,4.2428,4.2496,291200.0
2010-06-01 15:50:00,6.25,6.25,6.22,6.22,219200.0,4.2496,4.2496,4.2292,4.2292,219200.0
2010-06-01 15:55:00,6.22,6.23,6.21,6.21,348000.0,4.2292,4.236,4.2224,4.2224,348000.0
2010-06-02 09:30:00,6.17,6.25,6.17,6.19,168800.0,4.1952,4.2496,4.1952,4.2088,168800.0
2010-06-02 09:35:00,6.19,6.21,6.17,6.17,86400.0,4.2088,4.2224,4.1952,4.1952,86400.0
2010-06-02 09:40:00,6.17,6.19,6.17,6.19,67200.0,4.1952,4.2088,4.1952,4.2088,67200.0
2010-06-02 09:45:00,6.19,6.2,6.18,6.19,69600.0,4.2088,4.2156,4.202,4.2088,69600.0
2010-06-02 09:50:00,6.19,6.2,6.18,6.18,49600.0,4.2088,4.2156,4.202,4.202,49600.0
2010-06-02 09:55:00,6.18,6.2,6.18,6.2,48800.0,4.202,4.2156,4.202,4.2156,48800.0
2010-06-02 10:00:00,6.2,6.21,6.18,6.21,77600.0,4.2156,4.2224,4.202,4.2224,77600.0
2010-06-02 10:05:00,6.21,6.24,6.21,6.23,49600.0,4.2224,4.2428,4.2224,4.236,49600.0
2010-06-02 10:10:00,6.22,6.24,6.22,6.22,90400.0,4.2292,4.2428,4.2292,4.2292,90400.0
2010-06-02 10:15:00,6.22,6.24,6.22,6.24,213600.0,4.2292,4.2428,4.2292,4.2428,213600.0
2010-06-02 10:20:00,6.24,6.25,6.24,6.25,58400.0,4.2428,4.2496,4.2428,4.2496,58400.0
2010-06-02 10:25:00,6.25,6.25,6.24,6.24,114400.0,4.2496,4.2496,4.2428,4.2428,114400.0
2010-06-02 10:30:00,6.24,6.25,6.24,6.24,167200.0,4.2428,4.2496,4.2428,4.2428,167200.0
2010-06-02 10:35:00,6.25,6.26,6.25,6.25,44000.0,4.2496,4.2564,4.2496,4.2496,44000.0
2010-06-02 10:40:00,6.25,6.25,6.24,6.24,69600.0,4.2496,4.2496,4.2428,4.2428,69600.0
2010-06-02 10:45:00,6.24,6.24,6.23,6.24,36800.0,4.2428,4.2428,4.236,4.2428,36800.0
2010-06-02 10:50:00,6.24,6.25,6.23,6.25,49600.0,4.2428,4.2496,4.236,4.2496,49600.0
2010-06-02 10:55:00,6.25,6.25,6.24,6.25,227200.0,4.2496,4.2496,4.2428,4.2496,227200.0
2010-06-02 11:00:00,6.25,6.26,6.25,6.26,285600.0,4.2496,4.2564,4.2496,4.2564,285600.0
2010-06-02 11:05:00,6.26,6.28,6.26,6.28,46400.0,4.2564,4.27,4.2564,4.27,46400.0
2010-06-02 11:10:00,6.28,6.28,6.27,6.28,126400.0,4.27,4.27,4.2632,4.27,126400.0
2010-06-02 11:15:00,6.28,6.28,6.27,6.27,155200.0,4.27,4.27,4.2632,4.2632,155200.0
2010-06-02 11:20:00,6.27,6.28,6.27,6.28,206400.0,4.2632,4.27,4.2632,4.27,206400.0
2010-06-02 11:25:00,6.28,6.29,6.27,6.27,111200.0,4.27,4.2768,4.2632,4.2632,111200.0
2010-06-02 11:30:00,6.27,6.28,6.27,6.28,446400.0,4.2632,4.27,4.2632,4.27,446400.0
2010-06-02 11:35:00,6.28,6.29,6.27,6.27,370400.0,4.27,4.2768,4.2632,4.2632,370400.0
2010-06-02 11:40:00,6.27,6.3,6.27,6.29,341600.0,4.2632,4.2836,4.2632,4.2768,341600.0
2010-06-02 11:45:00,6.3,6.3,6.29,6.3,291200.0,4.2836,4.2836,4.2768,4.2836,291200.0
2010-06-02 11:50:00,6.3,6.31,6.3,6.31,176000.0,4.2836,4.2904,4.2836,4.2904,176000.0
2010-06-02 11:55:00,6.31,6.31,6.31,6.31,80800.0,4.2904,4.2904,4.2904,4.2904,80800.0
2010-06-02 12:00:00,6.31,6.31,6.3,6.3,224000.0,4.2904,4.2904,4.2836,4.2836,224000.0
2010-06-02 12:05:00,6.3,6.3,6.3,6.3,123200.0,4.2836,4.2836,4.2836,4.2836,123200.0
2010-06-02 12:10:00,6.3,6.3,6.29,6.3,49600.0,4.2836,4.2836,4.2768,4.2836,49600.0
2010-06-02 12:15:00,6.3,6.3,6.29,6.29,44000.0,4.2836,4.2836,4.2768,4.2768,44000.0
2010-06-02 12:20:00,6.29,6.3,6.29,6.3,29600.0,4.2768,4.2836,4.2768,4.2836,29600.0
2010-06-02 12:25:00,6.3,6.3,6.29,6.3,168800.0,4.2836,4.2836,4.2768,4.2836,168800.0
2010-06-02 12:30:00,6.29,6.3,6.29,6.3,285600.0,4.2768,4.2836,4.2768,4.2836,285600.0
2010-06-02 12:35:00,6.3,6.3,6.29,6.3,217600.0,4.2836,4.2836,4.2768,4.2836,217600.0
2010-06-02 12:40:00,6.3,6.31,6.3,6.31,83200.0,4.2836,4.2904,4.2836,4.2904,83200.0
2010-06-02 12:45:00,6.31,6.32,6.31,6.32,37600.0,4.2904,4.2972,4.2904,4.2972,37600.0
2010-06-02 12:50:00,6.32,6.32,6.31,6.32,24000.0,4.2972,4.2972,4.2904,4.2972,24000.0
2010-06-02 12:55:00,6.32,6.33,6.32,6.33,49600.0,4.2972,4.304,4.2972,4.304,49600.0
2010-06-02 13:00:00,6.33,6.34,6.33,6.33,56800.0,4.304,4.3108,4.304,4.304,56800.0
2010-06-02 13:05:00,6.34,6.34,6.33,6.33,38400.0,4.3108,4.3108,4.304,4.304,38400.0
2010-06-02 13:10:00,6.33,6.33,6.32,6.32,45600.0,4.304,4.304,4.2972,4.2972,45600.0
2010-06-02 13:15:00,6.32,6.32,6.31,6.32,32800.0,4.2972,4.2972,4.2904,4.2972,32800.0
2010-06-02 13:20:00,6.32,6.32,6.31,6.32,50400.0,4.2972,4.2972,4.2904,4.2972,50400.0
2010-06-02 13:25:00,6.32,6.32,6.32,6.32,43200.0,4.2972,4.2972,4.2972,4.2972,43200.0
2010-06-02 13:30:00,6.32,6.33,6.32,6.33,197600.0,4.2972,4.304,4.2972,4.304,197600.0
2010-06-02 13:35:00,6.33,6.34,6.33,6.34,148000.0,4.304,4.3108,4.304,4.3108,148000.0
2010-06-02 13:40:00,6.34,6.35,6.34,6.34,162400.0,4.3108,4.3176,4.3108,4.3108,162400.0
2010-06-02 13:45:00,6.33,6.34,6.32,6.32,53600.0,4.304,4.3108,4.2972,4.2972,53600.0
2010-06-02 13:50:00,6.32,6.33,6.32,6.33,52800.0,4.2972,4.304,4.2972,4.304,52800.0
2010-06-02 13:55:00,6.33,6.34,6.33,6.34,101600.0,4.304,4.3108,4.304,4.3108,101600.0
2010-06-02 14:00:00,6.34,6.34,6.33,6.33,168000.0,4.3108,4.3108,4.304,4.304,168000.0
2010-06-02 14:05:00,6.33,6.34,6.33,6.34,82400.0,4.304,4.3108,4.304,4.3108,82400.0
2010-06-02 14:10:00,6.34,6.34,6.34,6.34,64800.0,4.3108,4.3108,4.3108,4.3108,64800.0
2010-06-02 14:15:00,6.34,6.34,6.32,6.32,73600.0,4.3108,4.3108,4.2972,4.2972,73600.0
2010-06-02 14:20:00,6.32,6.33,6.32,6.32,89600.0,4.2972,4.304,4.2972,4.2972,89600.0
2010-06-02 14:25:00,6.32,6.33,6.32,6.33,60000.0,4.2972,4.304,4.2972,4.304,60000.0
2010-06-02 14:30:00,6.33,6.34,6.33,6.34,140800.0,4.304,4.3108,4.304,4.3108,140800.0
2010-06-02 14:35:00,6.34,6.35,6.34,6.34,104000.0,4.3108,4.3176,4.3108,4.3108,104000.0
2010-06-02 14:40:00,6.34,6.37,6.34,6.37,84800.0,4.3108,4.3312,4.3108,4.3312,84800.0
2010-06-02 14:45:00,6.37,6.37,6.37,6.37,85600.0,4.3312,4.3312,4.3312,4.3312,85600.0
2010-06-02 14:50:00,6.37,6.39,6.37,6.38,95200.0,4.3312,4.3448,4.3312,4.338,95200.0
2010-06-02 14:55:00,6.38,6.39,6.38,6.38,73600.0,4.338,4.3448,4.338,4.338,73600.0
2010-06-02 15:00:00,6.38,6.39,6.38,6.39,108800.0,4.338,4.3448,4.338,4.3448,108800.0
2010-06-02 15:05:00,6.39,6.4,6.38,6.39,79200.0,4.3448,4.3516,4.338,4.3448,79200.0
2010-06-02 15:10:00,6.39,6.41,6.39,6.41,172800.0,4.3448,4.3584,4.3448,4.3584,172800.0
2010-06-02 15:15:00,6.42,6.42,6.41,6.42,340000.0,4.3652,4.3652,4.3584,4.3652,340000.0
2010-06-02 15:20:00,6.42,6.43,6.41,6.42,284000.0,4.3652,4.372,4.3584,4.3652,284000.0
2010-06-02 15:25:00,6.42,6.43,6.42,6.43,247200.0,4.3652,4.372,4.3652,4.372,247200.0
2010-06-02 15:30:00,6.43,6.43,6.41,6.41,215200.0,4.372,4.372,4.3584,4.3584,215200.0
2010-06-02 15:35:00,6.41,6.43,6.41,6.43,225600.0,4.3584,4.372,4.3584,4.372,225600.0
2010-06-02 15:40:00,6.42,6.43,6.42,6.43,260800.0,4.3652,4.372,4.3652,4.372,260800.0
2010-06-02 15:45:00,6.43,6.44,6.43,6.44,454400.0,4.372,4.3788,4.372,4.3788,454400.0
2010-06-02 15:50:00,6.44,6.46,6.44,6.46,573600.0,4.3788,4.3924,4.3788,4.3924,573600.0
2010-06-02 15:55:00,6.46,6.47,6.46,6.47,679200.0,4.3924,4.3992,4.3924,4.3992,679200.0
2010-06-03 09:30:00,6.52,6.58,6.48,6.58,278400.0,4.4332,4.474,4.406,4.474,278400.0
2010-06-03 09:35:00,6.59,6.61,6.55,6.57,190400.0,4.4808,4.4943,4.4536,4.4672,190400.0
2010-06-03 09:40:00,6.57,6.57,6.54,6.54,174400.0,4.4672,4.4672,4.4468,4.4468,174400.0
2010-06-03 09:45:00,6.54,6.59,6.54,6.59,237600.0,4.4468,4.4808,4.4468,4.4808,237600.0
2010-06-03 09:50:00,6.59,6.59,6.55,6.56,56800.0,4.4808,4.4808,4.4536,4.4604,56800.0
2010-06-03 09:55:00,6.56,6.56,6.54,6.55,50400.0,4.4604,4.4604,4.4468,4.4536,50400.0
2010-06-03 10:00:00,6.55,6.56,6.51,6.51,176000.0,4.4536,4.4604,4.4264,4.4264,176000.0
2010-06-03 10:05:00,6.52,6.53,6.51,6.52,269600.0,4.4332,4.44,4.4264,4.4332,269600.0
2010-06-03 10:10:00,6.52,6.52,6.51,6.51,360800.0,4.4332,4.4332,4.4264,4.4264,360800.0
2010-06-03 10:15:00,6.51,6.52,6.51,6.51,472800.0,4.4264,4.4332,4.4264,4.4264,472800.0
2010-06-03 10:20:00,6.51,6.51,6.48,6.48,340000.0,4.4264,4.4264,4.406,4.406,340000.0
2010-06-03 10:25:00,6.49,6.49,6.48,6.48,185600.0,4.4128,4.4128,4.406,4.406,185600.0
2010-06-03 10:30:00,6.48,6.49,6.47,6.49,117600.0,4.406,4.4128,4.3992,4.4128,117600.0
2010-06-03 10:35:00,6.5,6.5,6.47,6.47,131200.0,4.4196,4.4196,4.3992,4.3992,131200.0
2010-06-03 10:40:00,6.48,6.49,6.47,6.48,106400.0,4.406,4.4128,4.3992,4.406,106400.0
2010-06-03 10:45:00,6.48,6.5,6.48,6.49,157600.0,4.406,4.4196,4.406,4.4128,157600.0
2010-06-03 10:50:00,6.49,6.5,6.49,6.49,68000.0,4.4128,4.4196,4.4128,4.4128,68000.0
2010-06-03 10:55:00,6.49,6.51,6.49,6.49,77600.0,4.4128,4.4264,4.4128,4.4128,77600.0
2010-06-03 11:00:00,6.49,6.5,6.49,6.5,41600.0,4.4128,4.4196,4.4128,4.4196,41600.0
2010-06-03 11:05:00,6.5,6.52,6.5,6.51,275200.0,4.4196,4.4332,4.4196,4.4264,275200.0
2010-06-03 11:10:00,6.51,6.52,6.51,6.51,328800.0,4.4264,4.4332,4.4264,4.4264,328800.0
2010-06-03 11:15:00,6.51,6.51,6.5,6.51,50400.0,4.4264,4.4264,4.4196,4.4264,50400.0
2010-06-03 11:20:00,6.5,6.51,6.49,6.49,276000.0,4.4196,4.4264,4.4128,4.4128,276000.0
2010-06-03 11:25:00,6.49,6.49,6.47,6.47,262400.0,4.4128,4.4128,4.3992,4.3992,262400.0
2010-06-03 11:30:00,6.46,6.47,6.45,6.46,219200.0,4.3924,4.3992,4.3856,4.3924,219200.0
2010-06-03 11:35:00,6.46,6.48,6.46,6.48,144800.0,4.3924,4.406,4.3924,4.406,144800.0
2010-06-03 11:40:00,6.48,6.48,6.46,6.47,353600.0,4.406,4.406,4.3924,4.3992,353600.0
2010-06-03 11:45:00,6.47,6.48,6.47,6.47,424800.0,4.3992,4.406,4.3992,4.3992,424800.0
2010-06-03 11:50:00,6.47,6.48,6.46,6.47,336000.0,4.3992,4.406,4.3924,4.3992,336000.0
2010-06-03 11:55:00,6.47,6.47,6.46,6.47,410400.0,4.3992,4.3992,4.3924,4.3992,410400.0
2010-06-03 12:00:00,6.47,6.47,6.46,6.46,202400.0,4.3992,4.3992,4.3924,4.3924,202400.0
2010-06-03 12:05:00,6.46,6.46,6.43,6.45,58400.0,4.3924,4.3924,4.372,4.3856,58400.0
2010-06-03 12:10:00,6.45,6.46,6.44,6.46,74400.0,4.3856,4.3924,4.3788,4.3924,74400.0
2010-06-03 12:15:00,6.46,6.46,6.43,6.44,78400.0,4.3924,4.3924,4.372,4.3788,78400.0
2010-06-03 12:20:00,6.44,6.44,6.41,6.41,94400.0,4.3788,4.3788,4.3584,4.3584,94400.0
2010-06-03 12:25:00,6.41,6.41,6.4,6.41,45600.0,4.3584,4.3584,4.3516,4.3584,45600.0
2010-06-03 12:30:00,6.41,6.41,6.4,6.41,68000.0,4.3584,4.3584,4.3516,4.3584,68000.0
2010-06-03 12:35:00,6.41,6.43,6.41,6.43,37600.0,4.3584,4.372,4.3584,4.372,37600.0
2010-06-03 12:40:00,6.43,6.43,6.43,6.43,141600.0,4.372,4.372,4.372,4.372,141600.0
2010-06-03 12:45:00,6.43,6.44,6.43,6.43,114400.0,4.372,4.3788,4.372,4.372,114400.0
2010-06-03 12:50:00,6.43,6.44,6.43,6.43,57600.0,4.372,4.3788,4.372,4.372,57600.0
2010-06-03 12:55:00,6.43,6.43,6.43,6.43,65600.0,4.372,4.372,4.372,4.372,65600.0
2010-06-03 13:00:00,6.44,6.44,6.43,6.44,41600.0,4.3788,4.3788,4.372,4.3788,41600.0
2010-06-03 13:05:00,6.44,6.45,6.44,6.44,19200.0,4.3788,4.3856,4.3788,4.3788,19200.0
2010-06-03 13:10:00,6.44,6.46,6.44,6.45,108800.0,4.3788,4.3924,4.3788,4.3856,108800.0
2010-06-03 13:15:00,6.45,6.46,6.45,6.45,104000.0,4.3856,4.3924,4.3856,4.3856,104000.0
2010-06-03 13:20:00,6.45,6.45,6.45,6.45,61600.0,4.3856,4.3856,4.3856,4.3856,61600.0
2010-06-03 13:25:00,6.45,6.45,6.43,6.43,52800.0,4.3856,4.3856,4.372,4.372,52800.0
2010-06-03 13:30:00,6.43,6.44,6.43,6.44,60800.0,4.372,4.3788,4.372,4.3788,60800.0
2010-06-03 13:35:00,6.44,6.44,6.43,6.44,64800.0,4.3788,4.3788,4.372,4.3788,64800.0
2010-06-03 13:40:00,6.44,6.45,6.44,6.45,64000.0,4.3788,4.3856,4.3788,4.3856,64000.0
2010-06-03 13:45:00,6.45,6.46,6.45,6.46,69600.0,4.3856,4.3924,4.3856,4.3924,69600.0
2010-06-03 13:50:00,6.46,6.46,6.45,6.45,50400.0,4.3924,4.3924,4.3856,4.3856,50400.0
2010-06-03 13:55:00,6.45,6.46,6.45,6.45,96800.0,4.3856,4.3924,4.3856,4.3856,96800.0
2010-06-03 14:00:00,6.45,6.45,6.45,6.45,63200.0,4.3856,4.3856,4.3856,4.3856,63200.0
2010-06-03 14:05:00,6.45,6.46,6.44,6.46,106400.0,4.3856,4.3924,4.3788,4.3924,106400.0
2010-06-03 14:10:00,6.46,6.48,6.45,6.47,77600.0,4.3924,4.406,4.3856,4.3992,77600.0
2010-06-03 14:15:00,6.47,6.48,6.47,6.47,100800.0,4.3992,4.406,4.3992,4.3992,100800.0
2010-06-03 14:20:00,6.47,6.48,6.47,6.48,100000.0,4.3992,4.406,4.3992,4.406,100000.0
2010-06-03 14:25:00,6.48,6.49,6.48,6.48,84000.0,4.406,4.4128,4.406,4.406,84000.0
2010-06-03 14:30:00,6.47,6.48,6.47,6.48,75200.0,4.3992,4.406,4.3992,4.406,75200.0
2010-06-03 14:35:00,6.48,6.5,6.48,6.49,88000.0,4.406,4.4196,4.406,4.4128,88000.0
2010-06-03 14:40:00,6.49,6.5,6.49,6.5,88800.0,4.4128,4.4196,4.4128,4.4196,88800.0
2010-06-03 14:45:00,6.5,6.5,6.48,6.48,51200.0,4.4196,4.4196,4.406,4.406,51200.0
2010-06-03 14:50:00,6.48,6.49,6.48,6.49,71200.0,4.406,4.4128,4.406,4.4128,71200.0
2010-06-03 14:55:00,6.49,6.49,6.47,6.48,164800.0,4.4128,4.4128,4.3992,4.406,164800.0
2010-06-03 15:00:00,6.48,6.49,6.48,6.49,93600.0,4.406,4.4128,4.406,4.4128,93600.0
2010-06-03 15:05:00,6.49,6.49,6.48,6.49,67200.0,4.4128,4.4128,4.406,4.4128,67200.0
2010-06-03 15:10:00,6.48,6.48,6.47,6.48,82400.0,4.406,4.406,4.3992,4.406,82400.0
2010-06-03 15:15:00,6.48,6.48,6.46,6.46,88000.0,4.406,4.406,4.3924,4.3924,88000.0
2010-06-03 15:20:00,6.46,6.48,6.46,6.48,68800.0,4.3924,4.406,4.3924,4.406,68800.0
2010-06-03 15:25:00,6.48,6.5,6.48,6.5,109600.0,4.406,4.4196,4.406,4.4196,109600.0
2010-06-03 15:30:00,6.5,6.5,6.48,6.49,119200.0,4.4196,4.4196,4.406,4.4128,119200.0
2010-06-03 15:35:00,6.49,6.5,6.49,6.49,155200.0,4.4128,4.4196,4.4128,4.4128,155200.0
2010-06-03 15:40:00,6.49,6.5,6.49,6.5,293600.0,4.4128,4.4196,4.4128,4.4196,293600.0
2010-06-03 15:45:00,6.5,6.5,6.47,6.47,265600.0,4.4196,4.4196,4.3992,4.3992,265600.0
2010-06-03 15:50:00,6.47,6.49,6.47,6.48,265600.0,4.3992,4.4128,4.3992,4.406,265600.0
2010-06-03 15:55:00,6.49,6.5,6.49,6.5,302400.0,4.4128,4.4196,4.4128,4.4196,302400.0
2010-06-04 09:30:00,6.32,6.36,6.31,6.35,135200.0,4.2972,4.3244,4.2904,4.3176,135200.0
2010-06-04 09:35:00,6.36,6.37,6.35,6.37,86400.0,4.3244,4.3312,4.3176,4.3312,86400.0
2010-06-04 09:40:00,6.38,6.39,6.36,6.38,139200.0,4.338,4.3448,4.3244,4.338,139200.0
2010-06-04 09:45:00,6.38,6.38,6.35,6.36,155200.0,4.338,4.338,4.3176,4.3244,155200.0
2010-06-04 09:50:00,6.36,6.38,6.36,6.38,113600.0,4.3244,4.338,4.3244,4.338,113600.0
2010-06-04 09:55:00,6.38,6.39,6.38,6.38,132800.0,4.338,4.3448,4.338,4.338,132800.0
2010-06-04 10:00:00,6.38,6.38,6.37,6.37,73600.0,4.338,4.338,4.3312,4.3312,73600.0
2010-06-04 10:05:00,6.37,6.37,6.35,6.36,140000.0,4.3312,4.3312,4.3176,4.3244,140000.0
2010-06-04 10:10:00,6.36,6.38,6.35,6.38,170400.0,4.3244,4.338,4.3176,4.338,170400.0
2010-06-04 10:15:00,6.38,6.39,6.37,6.39,158400.0,4.338,4.3448,4.3312,4.3448,158400.0
2010-06-04 10:20:00,6.39,6.39,6.38,6.38,274400.0,4.3448,4.3448,4.338,4.338,274400.0
2010-06-04 10:25:00,6.39,6.4,6.38,6.39,128800.0,4.3448,4.3516,4.338,4.3448,128800.0
2010-06-04 10:30:00,6.39,6.4,6.38,6.39,158400.0,4.3448,4.3516,4.338,4.3448,158400.0
2010-06-04 10:35:00,6.39,6.39,6.38,6.39,269600.0,4.3448,4.3448,4.338,4.3448,269600.0
2010-06-04 10:40:00,6.39,6.41,6.39,6.4,216800.0,4.3448,4.3584,4.3448,4.3516,216800.0
2010-06-04 10:45:00,6.4,6.4,6.39,6.39,144800.0,4.3516,4.3516,4.3448,4.3448,144800.0
2010-06-04 10:50:00,6.39,6.39,6.37,6.37,165600.0,4.3448,4.3448,4.3312,4.3312,165600.0
2010-06-04 10:55:00,6.37,6.37,6.36,6.36,51200.0,4.3312,4.3312,4.3244,4.3244,51200.0
2010-06-04 11:00:00,6.36,6.36,6.35,6.35,170400.0,4.3244,4.3244,4.3176,4.3176,170400.0
2010-06-04 11:05:00,6.35,6.37,6.35,6.36,287200.0,4.3176,4.3312,4.3176,4.3244,287200.0
2010-06-04 11:10:00,6.35,6.36,6.34,6.34,206400.0,4.3176,4.3244,4.3108,4.3108,206400.0
2010-06-04 11:15:00,6.35,6.35,6.32,6.32,214400.0,4.3176,4.3176,4.2972,4.2972,214400.0
2010-06-04 11:20:00,6.32,6.32,6.3,6.3,114400.0,4.2972,4.2972,4.2836,4.2836,114400.0
2010-06-04 11:25:00,6.3,6.3,6.29,6.29,96000.0,4.2836,4.2836,4.2768,4.2768,96000.0
2010-06-04 11:30:00,6.29,6.29,6.28,6.29,286400.0,4.2768,4.2768,4.27,4.2768,286400.0
2010-06-04 11:35:00,6.29,6.31,6.28,6.31,240800.0,4.2768,4.2904,4.27,4.2904,240800.0
2010-06-04 11:40:00,6.31,6.32,6.3,6.31,235200.0,4.2904,4.2972,4.2836,4.2904,235200.0
2010-06-04 11:45:00,6.31,6.33,6.31,6.33,298400.0,4.2904,4.304,4.2904,4.304,298400.0
2010-06-04 11:50:00,6.33,6.33,6.31,6.31,38400.0,4.304,4.304,4.2904,4.2904,38400.0
2010-06-04 11:55:00,6.31,6.33,6.31,6.32,78400.0,4.2904,4.304,4.2904,4.2972,78400.0
2010-06-04 12:00:00,6.32,6.32,6.29,6.29,187200.0,4.2972,4.2972,4.2768,4.2768,187200.0
2010-06-04 12:05:00,6.29,6.29,6.27,6.28,214400.0,4.2768,4.2768,4.2632,4.27,214400.0
2010-06-04 12:10:00,6.28,6.29,6.28,6.29,236800.0,4.27,4.2768,4.27,4.2768,236800.0
2010-06-04 12:15:00,6.29,6.3,6.28,6.28,324800.0,4.2768,4.2836,4.27,4.27,324800.0
2010-06-04 12:20:00,6.28,6.29,6.28,6.29,112800.0,4.27,4.2768,4.27,4.2768,112800.0
2010-06-04 12:25:00,6.29,6.29,6.28,6.28,49600.0,4.2768,4.2768,4.27,4.27,49600.0
2010-06-04 12:30:00,6.29,6.29,6.28,6.28,73600.0,4.2768,4.2768,4.27,4.27,73600.0
2010-06-04 12:35:00,6.28,6.28,6.27,6.27,52000.0,4.27,4.27,4.2632,4.2632,52000.0
2010-06-04 12:40:00,6.27,6.27,6.26,6.26,60000.0,4.2632,4.2632,4.2564,4.2564,60000.0
2010-06-04 12:45:00,6.26,6.27,6.26,6.27,54400.0,4.2564,4.2632,4.2564,4.2632,54400.0
2010-06-04 12:50:00,6.28,6.28,6.27,6.28,98400.0,4.27,4.27,4.2632,4.27,98400.0
2010-06-04 12:55:00,6.28,6.29,6.28,6.28,55200.0,4.27,4.2768,4.27,4.27,55200.0
2010-06-04 13:00:00,6.28,6.29,6.28,6.28,45600.0,4.27,4.2768,4.27,4.27,45600.0
2010-06-04 13:05:00,6.29,6.29,6.28,6.28,29600.0,4.2768,4.2768,4.27,4.27,29600.0
2010-06-04 13:10:00,6.28,6.28,6.27,6.27,40000.0,4.27,4.27,4.2632,4.2632,40000.0
2010-06-04 13:15:00,6.27,6.27,6.26,6.26,42400.0,4.2632,4.2632,4.2564,4.2564,42400.0
2010-06-04 13:20:00,6.26,6.26,6.25,6.25,88000.0,4.2564,4.2564,4.2496,4.2496,88000.0
2010-06-04 13:25:00,6.25,6.26,6.25,6.26,36800.0,4.2496,4.2564,4.2496,4.2564,36800.0
2010-06-04 13:30:00,6.25,6.26,6.25,6.25,36000.0,4.2496,4.2564,4.2496,4.2496,36000.0
2010-06-04 13:35:00,6.25,6.26,6.24,6.24,53600.0,4.2496,4.2564,4.2428,4.2428,53600.0
2010-06-04 13:40:00,6.24,6.25,6.24,6.25,32800.0,4.2428,4.2496,4.2428,4.2496,32800.0
2010-06-04 13:45:00,6.25,6.26,6.24,6.24,40000.0,4.2496,4.2564,4.2428,4.2428,40000.0
2010-06-04 13:50:00,6.25,6.25,6.23,6.23,40000.0,4.2496,4.2496,4.236,4.236,40000.0
2010-06-04 13:55:00,6.23,6.24,6.23,6.23,26400.0,4.236,4.2428,4.236,4.236,26400.0
2010-06-04 14:00:00,6.24,6.25,6.24,6.25,53600.0,4.2428,4.2496,4.2428,4.2496,53600.0
2010-06-04 14:05:00,6.25,6.25,6.22,6.22,74400.0,4.2496,4.2496,4.2292,4.2292,74400.0
2010-06-04 14:10:00,6.22,6.23,6.22,6.23,44000.0,4.2292,4.236,4.2292,4.236,44000.0
2010-06-04 14:15:00,6.23,6.23,6.22,6.23,105600.0,4.236,4.236,4.2292,4.236,105600.0
2010-06-04 14:20:00,6.23,6.25,6.23,6.24,142400.0,4.236,4.2496,4.236,4.2428,142400.0
2010-06-04 14:25:00,6.24,6.24,6.22,6.23,82400.0,4.2428,4.2428,4.2292,4.236,82400.0
2010-06-04 14:30:00,6.23,6.24,6.22,6.23,50400.0,4.236,4.2428,4.2292,4.236,50400.0
2010-06-04 14:35:00,6.23,6.23,6.22,6.23,60800.0,4.236,4.236,4.2292,4.236,60800.0
2010-06-04 14:40:00,6.23,6.23,6.22,6.22,63200.0,4.236,4.236,4.2292,4.2292,63200.0
2010-06-04 14:45:00,6.22,6.23,6.2,6.2,101600.0,4.2292,4.236,4.2156,4.2156,101600.0
2010-06-04 14:50:00,6.2,6.21,6.19,6.2,100800.0,4.2156,4.2224,4.2088,4.2156,100800.0
2010-06-04 14:55:00,6.2,6.21,6.19,6.2,113600.0,4.2156,4.2224,4.2088,4.2156,113600.0
2010-06-04 15:00:00,6.2,6.22,6.2,6.22,100800.0,4.2156,4.2292,4.2156,4.2292,100800.0
2010-06-04 15:05:00,6.22,6.23,6.21,6.22,95200.0,4.2292,4.236,4.2224,4.2292,95200.0
2010-06-04 15:10:00,6.22,6.23,6.22,6.22,77600.0,4.2292,4.236,4.2292,4.2292,77600.0
2010-06-04 15:15:00,6.22,6.22,6.2,6.22,72000.0,4.2292,4.2292,4.2156,4.2292,72000.0
2010-06-04 15:20:00,6.22,6.22,6.2,6.21,85600.0,4.2292,4.2292,4.2156,4.2224,85600.0
2010-06-04 15:25:00,6.21,6.21,6.19,6.19,83200.0,4.2224,4.2224,4.2088,4.2088,83200.0
2010-06-04 15:30:00,6.2,6.21,6.19,6.2,158400.0,4.2156,4.2224,4.2088,4.2156,158400.0
2010-06-04 15:35:00,6.2,6.21,6.19,6.19,292800.0,4.2156,4.2224,4.2088,4.2088,292800.0
2010-06-04 15:40:00,6.19,6.2,6.16,6.18,388800.0,4.2088,4.2156,4.1884,4.202,388800.0
2010-06-04 15:45:00,6.18,6.2,6.18,6.19,223200.0,4.202,4.2156,4.202,4.2088,223200.0
2010-06-04 15:50:00,6.19,6.19,6.15,6.17,681600.0,4.2088,4.2088,4.1816,4.1952,681600.0
2010-06-04 15:55:00,6.17,6.18,6.16,6.18,543200.0,4.1952,4.202,4.1884,4.202,543200.0
2010-06-07 09:30:00,6.25,6.25,6.17,6.18,268000.0,4.2496,4.2496,4.1952,4.202,268000.0
2010-06-07 09:35:00,6.18,6.2,6.16,6.17,92800.0,4.202,4.2156,4.1884,4.1952,92800.0
2010-06-07 09:40:00,6.16,6.18,6.14,6.14,86400.0,4.1884,4.202,4.1748,4.1748,86400.0
2010-06-07 09:45:00,6.14,6.16,6.13,6.16,101600.0,4.1748,4.1884,4.168,4.1884,101600.0
2010-06-07 09:50:00,6.17,6.2,6.16,6.2,78400.0,4.1952,4.2156,4.1884,4.2156,78400.0
2010-06-07 09:55:00,6.2,6.22,6.2,6.22,100800.0,4.2156,4.2292,4.2156,4.2292,100800.0
2010-06-07 10:00:00,6.21,6.22,6.2,6.22,172000.0,4.2224,4.2292,4.2156,4.2292,172000.0
2010-06-07 10:05:00,6.22,6.24,6.21,6.24,125600.0,4.2292,4.2428,4.2224,4.2428,125600.0
2010-06-07 10:10:00,6.23,6.25,6.23,6.24,77600.0,4.236,4.2496,4.236,4.2428,77600.0
2010-06-07 10:15:00,6.24,6.24,6.22,6.23,184000.0,4.2428,4.2428,4.2292,4.236,184000.0
2010-06-07 10:20:00,6.22,6.23,6.22,6.23,56800.0,4.2292,4.236,4.2292,4.236,56800.0
2010-06-07 10:25:00,6.23,6.23,6.22,6.22,84800.0,4.236,4.236,4.2292,4.2292,84800.0
2010-06-07 10:30:00,6.22,6.22,6.19,6.2,36000.0,4.2292,4.2292,4.2088,4.2156,36000.0
2010-06-07 10:35:00,6.2,6.2,6.18,6.18,32000.0,4.2156,4.2156,4.202,4.202,32000.0
2010-06-07 10:40:00,6.18,6.2,6.18,6.19,24000.0,4.202,4.2156,4.202,4.2088,24000.0
2010-06-07 10:45:00,6.19,6.19,6.17,6.17,68800.0,4.2088,4.2088,4.1952,4.1952,68800.0
2010-06-07 10:50:00,6.17,6.18,6.14,6.15,77600.0,4.1952,4.202,4.1748,4.1816,77600.0
2010-06-07 10:55:00,6.16,6.16,6.13,6.13,51200.0,4.1884,4.1884,4.168,4.168,51200.0
2010-06-07 11:00:00,6.13,6.14,6.13,6.14,39200.0,4.168,4.1748,4.168,4.1748,39200.0
2010-06-07 11:05:00,6.14,6.14,6.13,6.14,38400.0,4.1748,4.1748,4.168,4.1748,38400.0
2010-06-07 11:10:00,6.15,6.15,6.13,6.13,45600.0,4.1816,4.1816,4.168,4.168,45600.0
2010-06-07 11:15:00,6.13,6.13,6.11,6.12,99200.0,4.168,4.168,4.1544,4.1612,99200.0
2010-06-07 11:20:00,6.12,6.13,6.11,6.11,73600.0,4.1612,4.168,4.1544,4.1544,73600.0
2010-06-07 11:25:00,6.12,6.13,6.11,6.12,164000.0,4.1612,4.168,4.1544,4.1612,164000.0
2010-06-07 11:30:00,6.12,6.14,6.12,6.13,45600.0,4.1612,4.1748,4.1612,4.168,45600.0
2010-06-07 11:35:00,6.13,6.15,6.13,6.14,52000.0,4.168,4.1816,4.168,4.1748,52000.0
2010-06-07 11:40:00,6.14,6.16,6.14,6.16,47200.0,4.1748,4.1884,4.1748,4.1884,47200.0
2010-06-07 11:45:00,6.15,6.16,6.15,6.15,37600.0,4.1816,4.1884,4.1816,4.1816,37600.0
2010-06-07 11:50:00,6.15,6.17,6.15,6.15,54400.0,4.1816,4.1952,4.1816,4.1816,54400.0
2010-06-07 11:55:00,6.15,6.17,6.15,6.17,20000.0,4.1816,4.1952,4.1816,4.1952,20000.0
2010-06-07 12:00:00,6.16,6.18,6.16,6.18,44800.0,4.1884,4.202,4.1884,4.202,44800.0
2010-06-07 12:05:00,6.18,6.18,6.17,6.17,36000.0,4.202,4.202,4.1952,4.1952,36000.0
2010-06-07 12:10:00,6.17,6.18,6.17,6.18,17600.0,4.1952,4.202,4.1952,4.202,17600.0
2010-06-07 12:15:00,6.17,6.17,6.16,6.16,23200.0,4.1952,4.1952,4.1884,4.1884,23200.0
2010-06-07 12:20:00,6.17,6.17,6.16,6.16,18400.0,4.1952,4.1952,4.1884,4.1884,18400.0
2010-06-07 12:25:00,6.17,6.17,6.15,6.15,33600.0,4.1952,4.1952,4.1816,4.1816,33600.0
2010-06-07 12:30:00,6.15,6.15,6.15,6.15,15200.0,4.1816,4.1816,4.1816,4.1816,15200.0
2010-06-07 12:35:00,6.15,6.16,6.15,6.16,93600.0,4.1816,4.1884,4.1816,4.1884,93600.0
2010-06-07 12:40:00,6.16,6.17,6.16,6.17,64800.0,4.1884,4.1952,4.1884,4.1952,64800.0
2010-06-07 12:45:00,6.16,6.17,6.16,6.16,70400.0,4.1884,4.1952,4.1884,4.1884,70400.0
2010-06-07 12:50:00,6.16,6.17,6.16,6.17,47200.0,4.1884,4.1952,4.1884,4.1952,47200.0
2010-06-07 12:55:00,6.17,6.17,6.17,6.17,28000.0,4.1952,4.1952,4.1952,4.1952,28000.0
2010-06-07 13:00:00,6.17,6.17,6.15,6.16,16000.0,4.1952,4.1952,4.1816,4.1884,16000.0
2010-06-07 13:05:00,6.16,6.16,6.15,6.16,50400.0,4.1884,4.1884,4.1816,4.1884,50400.0
2010-06-07 13:10:00,6.16,6.17,6.16,6.16,27200.0,4.1884,4.1952,4.1884,4.1884,27200.0
2010-06-07 13:15:00,6.16,6.18,6.16,6.17,43200.0,4.1884,4.202,4.1884,4.1952,43200.0
2010-06-07 13:20:00,6.18,6.18,6.17,6.17,28800.0,4.202,4.202,4.1952,4.1952,28800.0
2010-06-07 13:25:00,6.17,6.18,6.17,6.18,34400.0,4.1952,4.202,4.1952,4.202,34400.0
2010-06-07 13:30:00,6.18,6.19,6.18,6.18,36000.0,4.202,4.2088,4.202,4.202,36000.0
2010-06-07 13:35:00,6.18,6.19,6.17,6.18,96800.0,4.202,4.2088,4.1952,4.202,96800.0
2010-06-07 13:40:00,6.18,6.18,6.17,6.17,36800.0,4.202,4.202,4.1952,4.1952,36800.0
2010-06-07 13:45:00,6.17,6.18,6.15,6.16,48000.0,4.1952,4.202,4.1816,4.1884,48000.0
2010-06-07 13:50:00,6.16,6.16,6.15,6.15,57600.0,4.1884,4.1884,4.1816,4.1816,57600.0
2010-06-07 13:55:00,6.15,6.15,6.15,6.15,47200.0,4.1816,4.1816,4.1816,4.1816,47200.0
2010-06-07 14:00:00,6.15,6.16,6.15,6.16,64000.0,4.1816,4.1884,4.1816,4.1884,64000.0
2010-06-07 14:05:00,6.16,6.16,6.15,6.16,23200.0,4.1884,4.1884,4.1816,4.1884,23200.0
2010-06-07 14:10:00,6.16,6.16,6.15,6.15,27200.0,4.1884,4.1884,4.1816,4.1816,27200.0
2010-06-07 14:15:00,6.15,6.15,6.14,6.14,38400.0,4.1816,4.1816,4.1748,4.1748,38400.0
2010-06-07 14:20:00,6.14,6.15,6.13,6.13,51200.0,4.1748,4.1816,4.168,4.168,51200.0
2010-06-07 14:25:00,6.13,6.15,6.13,6.14,54400.0,4.168,4.1816,4.168,4.1748,54400.0
2010-06-07 14:30:00,6.15,6.15,6.13,6.13,52800.0,4.1816,4.1816,4.168,4.168,52800.0
2010-06-07 14:35:00,6.13,6.14,6.13,6.14,62400.0,4.168,4.1748,4.168,4.1748,62400.0
2010-06-07 14:40:00,6.13,6.13,6.12,6.12,36000.0,4.168,4.168,4.1612,4.1612,36000.0
2010-06-07 14:45:00,6.12,6.12,6.1,6.11,109600.0,4.1612,4.1612,4.1476,4.1544,109600.0
2010-06-07 14:50:00,6.11,6.12,6.1,6.11,96000.0,4.1544,4.1612,4.1476,4.1544,96000.0
2010-06-07 14:55:00,6.11,6.11,6.1,6.1,80800.0,4.1544,4.1544,4.1476,4.1476,80800.0
2010-06-07 15:00:00,6.1,6.11,6.1,6.11,63200.0,4.1476,4.1544,4.1476,4.1544,63200.0
2010-06-07 15:05:00,6.11,6.13,6.11,6.13,91200.0,4.1544,4.168,4.1544,4.168,91200.0
2010-06-07 15:10:00,6.13,6.13,6.11,6.11,46400.0,4.168,4.168,4.1544,4.1544,46400.0
2010-06-07 15:15:00,6.11,6.11,6.09,6.1,99200.0,4.1544,4.1544,4.1408,4.1476,99200.0
2010-06-07 15:20:00,6.09,6.09,6.08,6.08,332000.0,4.1408,4.1408,4.134,4.134,332000.0
2010-06-07 15:25:00,6.08,6.08,6.06,6.06,120000.0,4.134,4.134,4.1204,4.1204,120000.0
2010-06-07 15:30:00,6.06,6.06,6.05,6.06,92800.0,4.1204,4.1204,4.1136,4.1204,92800.0
2010-06-07 15:35:00,6.06,6.08,6.06,6.07,104800.0,4.1204,4.134,4.1204,4.1272,104800.0
2010-06-07 15:40:00,6.07,6.07,6.04,6.05,197600.0,4.1272,4.1272,4.1068,4.1136,197600.0
2010-06-07 15:45:00,6.05,6.07,6.05,6.05,203200.0,4.1136,4.1272,4.1136,4.1136,203200.0
2010-06-07 15:50:00,6.05,6.06,6.05,6.06,216800.0,4.1136,4.1204,4.1136,4.1204,216800.0
2010-06-07 15:55:00,6.06,6.06,6.04,6.04,502400.0,4.1204,4.1204,4.1068,4.1068,502400.0
2010-06-08 09:30:00,6.08,6.08,6.03,6.05,96000.0,4.134,4.134,4.1,4.1136,96000.0
2010-06-08 09:35:00,6.05,6.1,6.05,6.08,42400.0,4.1136,4.1476,4.1136,4.134,42400.0
2010-06-08 09:40:00,6.08,6.09,6.08,6.08,35200.0,4.134,4.1408,4.134,4.134,35200.0
2010-06-08 09:45:00,6.07,6.07,6.03,6.05,97600.0,4.1272,4.1272,4.1,4.1136,97600.0
2010-06-08 09:50:00,6.04,6.04,6.01,6.03,73600.0,4.1068,4.1068,4.0864,4.1,73600.0
2010-06-08 09:55:00,6.03,6.03,6.01,6.02,35200.0,4.1,4.1,4.0864,4.0932,35200.0
2010-06-08 10:00:00,6.02,6.03,6.01,6.03,48800.0,4.0932,4.1,4.0864,4.1,48800.0
2010-06-08 10:05:00,6.03,6.05,6.03,6.05,161600.0,4.1,4.1136,4.1,4.1136,161600.0
2010-06-08 10:10:00,6.05,6.05,6.04,6.04,78400.0,4.1136,4.1136,4.1068,4.1068,78400.0
2010-06-08 10:15:00,6.03,6.03,6.01,6.01,74400.0,4.1,4.1,4.0864,4.0864,74400.0
2010-06-08 10:20:00,6.01,6.03,6.01,6.02,46400.0,4.0864,4.1,4.0864,4.0932,46400.0
2010-06-08 10:25:00,6.02,6.03,6.01,6.02,52000.0,4.0932,4.1,4.0864,4.0932,52000.0
2010-06-08 10:30:00,6.03,6.03,6.01,6.01,161600.0,4.1,4.1,4.0864,4.0864,161600.0
2010-06-08 10:35:00,6.01,6.02,6.0,6.01,44800.0,4.0864,4.0932,4.0796,4.0864,44800.0
2010-06-08 10:40:00,6.01,6.01,5.98,5.99,152000.0,4.0864,4.0864,4.066,4.0728,152000.0
2010-06-08 10:45:00,5.98,5.99,5.97,5.99,82400.0,4.066,4.0728,4.0592,4.0728,82400.0
2010-06-08 10:50:00,5.99,6.0,5.98,5.99,60000.0,4.0728,4.0796,4.066,4.0728,60000.0
2010-06-08 10:55:00,6.0,6.03,6.0,6.03,65600.0,4.0796,4.1,4.0796,4.1,65600.0
2010-06-08 11:00:00,6.02,6.03,6.01,6.01,73600.0,4.0932,4.1,4.0864,4.0864,73600.0
2010-06-08 11:05:00,6.01,6.01,5.97,5.99,97600.0,4.0864,4.0864,4.0592,4.0728,97600.0
2010-06-08 11:10:00,5.99,6.0,5.98,5.99,71200.0,4.0728,4.0796,4.066,4.0728,71200.0
2010-06-08 11:15:00,5.98,6.01,5.98,6.01,50400.0,4.066,4.0864,4.066,4.0864,50400.0
2010-06-08 11:20:00,6.01,6.06,6.01,6.05,148800.0,4.0864,4.1204,4.0864,4.1136,148800.0
2010-06-08 11:25:00,6.05,6.06,6.04,6.04,66400.0,4.1136,4.1204,4.1068,4.1068,66400.0
2010-06-08 11:30:00,6.04,6.07,6.04,6.06,86400.0,4.1068,4.1272,4.1068,4.1204,86400.0
2010-06-08 11:35:00,6.06,6.08,6.06,6.08,54400.0,4.1204,4.134,4.1204,4.134,54400.0
2010-06-08 11:40:00,6.08,6.08,6.06,6.07,216800.0,4.134,4.134,4.1204,4.1272,216800.0
2010-06-08 11:45:00,6.07,6.09,6.06,6.09,141600.0,4.1272,4.1408,4.1204,4.1408,141600.0
2010-06-08 11:50:00,6.09,6.11,6.09,6.11,152800.0,4.1408,4.1544,4.1408,4.1544,152800.0
2010-06-08 11:55:00,6.11,6.12,6.11,6.11,63200.0,4.1544,4.1612,4.1544,4.1544,63200.0
2010-06-08 12:00:00,6.11,6.12,6.1,6.1,48000.0,4.1544,4.1612,4.1476,4.1476,48000.0
2010-06-08 12:05:00,6.1,6.1,6.09,6.09,79200.0,4.1476,4.1476,4.1408,4.1408,79200.0
2010-06-08 12:10:00,6.09,6.09,6.07,6.08,63200.0,4.1408,4.1408,4.1272,4.134,63200.0
2010-06-08 12:15:00,6.08,6.09,6.07,6.09,42400.0,4.134,4.1408,4.1272,4.1408,42400.0
2010-06-08 12:20:00,6.09,6.09,6.08,6.08,36000.0,4.1408,4.1408,4.134,4.134,36000.0
2010-06-08 12:25:00,6.08,6.09,6.08,6.09,38400.0,4.134,4.1408,4.134,4.1408,38400.0
2010-06-08 12:30:00,6.09,6.09,6.09,6.09,53600.0,4.1408,4.1408,4.1408,4.1408,53600.0
2010-06-08 12:35:00,6.09,6.1,6.09,6.1,48800.0,4.1408,4.1476,4.1408,4.1476,48800.0
2010-06-08 12:40:00,6.1,6.11,6.1,6.11,52000.0,4.1476,4.1544,4.1476,4.1544,52000.0
2010-06-08 12:45:00,6.11,6.11,6.1,6.11,59200.0,4.1544,4.1544,4.1476,4.1544,59200.0
2010-06-08 12:50:00,6.11,6.12,6.11,6.12,27200.0,4.1544,4.1612,4.1544,4.1612,27200.0
2010-06-08 12:55:00,6.12,6.13,6.12,6.13,44000.0,4.1612,4.168,4.1612,4.168,44000.0
2010-06-08 13:00:00,6.13,6.13,6.12,6.13,144800.0,4.168,4.168,4.1612,4.168,144800.0
2010-06-08 13:05:00,6.13,6.13,6.1,6.1,48000.0,4.168,4.168,4.1476,4.1476,48000.0
2010-06-08 13:10:00,6.11,6.11,6.09,6.09,32800.0,4.1544,4.1544,4.1408,4.1408,32800.0
2010-06-08 13:15:00,6.09,6.09,6.08,6.08,32000.0,4.1408,4.1408,4.134,4.134,32000.0
2010-06-08 13:20:00,6.09,6.09,6.07,6.08,32800.0,4.1408,4.1408,4.1272,4.134,32800.0
2010-06-08 13:25:00,6.07,6.08,6.07,6.07,82400.0,4.1272,4.134,4.1272,4.1272,82400.0
2010-06-08 13:30:00,6.07,6.08,6.04,6.05,88000.0,4.1272,4.134,4.1068,4.1136,88000.0
2010-06-08 13:35:00,6.05,6.05,6.04,6.05,146400.0,4.1136,4.1136,4.1068,4.1136,146400.0
2010-06-08 13:40:00,6.05,6.05,6.04,6.05,33600.0,4.1136,4.1136,4.1068,4.1136,33600.0
2010-06-08 13:45:00,6.06,6.06,6.03,6.04,32000.0,4.1204,4.1204,4.1,4.1068,32000.0
2010-06-08 13:50:00,6.04,6.04,6.02,6.03,124000.0,4.1068,4.1068,4.0932,4.1,124000.0
2010-06-08 13:55:00,6.03,6.05,6.03,6.05,196000.0,4.1,4.1136,4.1,4.1136,196000.0
2010-06-08 14:00:00,6.05,6.07,6.05,6.06,96800.0,4.1136,4.1272,4.1136,4.1204,96800.0
2010-06-08 14:05:00,6.06,6.06,6.05,6.05,33600.0,4.1204,4.1204,4.1136,4.1136,33600.0
2010-06-08 14:10:00,6.05,6.05,6.04,6.05,67200.0,4.1136,4.1136,4.1068,4.1136,67200.0
2010-06-08 14:15:00,6.05,6.07,6.04,6.07,75200.0,4.1136,4.1272,4.1068,4.1272,75200.0
2010-06-08 14:20:00,6.07,6.1,6.07,6.1,175200.0,4.1272,4.1476,4.1272,4.1476,175200.0
2010-06-08 14:25:00,6.11,6.11,6.1,6.1,40000.0,4.1544,4.1544,4.1476,4.1476,40000.0
2010-06-08 14:30:00,6.1,6.12,6.1,6.12,83200.0,4.1476,4.1612,4.1476,4.1612,83200.0
2010-06-08 14:35:00,6.11,6.11,6.11,6.11,62400.0,4.1544,4.1544,4.1544,4.1544,62400.0
2010-06-08 14:40:00,6.1,6.11,6.1,6.11,461600.0,4.1476,4.1544,4.1476,4.1544,461600.0
2010-06-08 14:45:00,6.1,6.11,6.09,6.1,89600.0,4.1476,4.1544,4.1408,4.1476,89600.0
2010-06-08 14:50:00,6.1,6.1,6.07,6.07,69600.0,4.1476,4.1476,4.1272,4.1272,69600.0
2010-06-08 14:55:00,6.07,6.09,6.06,6.07,172000.0,4.1272,4.1408,4.1204,4.1272,172000.0
2010-06-08 15:00:00,6.07,6.08,6.06,6.07,216800.0,4.1272,4.134,4.1204,4.1272,216800.0
2010-06-08 15:05:00,6.07,6.08,6.07,6.07,447200.0,4.1272,4.134,4.1272,4.1272,447200.0
2010-06-08 15:10:00,6.07,6.08,6.06,6.07,86400.0,4.1272,4.134,4.1204,4.1272,86400.0
2010-06-08 15:15:00,6.07,6.07,6.05,6.06,120000.0,4.1272,4.1272,4.1136,4.1204,120000.0
2010-06-08 15:20:00,6.06,6.09,6.06,6.08,123200.0,4.1204,4.1408,4.1204,4.134,123200.0
2010-06-08 15:25:00,6.07,6.09,6.07,6.09,746400.0,4.1272,4.1408,4.1272,4.1408,746400.0
2010-06-08 15:30:00,6.09,6.11,6.09,6.09,244000.0,4.1408,4.1544,4.1408,4.1408,244000.0
2010-06-08 15:35:00,6.09,6.12,6.09,6.12,160000.0,4.1408,4.1612,4.1408,4.1612,160000.0
2010-06-08 15:40:00,6.12,6.13,6.11,6.13,180000.0,4.1612,4.168,4.1544,4.168,180000.0
2010-06-08 15:45:00,6.13,6.13,6.11,6.12,192800.0,4.168,4.168,4.1544,4.1612,192800.0
2010-06-08 15:50:00,6.12,6.14,6.11,6.12,224000.0,4.1612,4.1748,4.1544,4.1612,224000.0
2010-06-08 15:55:00,6.12,6.13,6.11,6.13,304800.0,4.1612,4.168,4.1544,4.168,304800.0
2010-06-09 09:30:00,6.15,6.19,6.11,6.18,83200.0,4.1816,4.2088,4.1544,4.202,83200.0
2010-06-09 09:35:00,6.18,6.22,6.18,6.21,128000.0,4.202,4.2292,4.202,4.2224,128000.0
2010-06-09 09:40:00,6.21,6.23,6.2,6.2,54400.0,4.2224,4.236,4.2156,4.2156,54400.0
2010-06-09 09:45:00,6.21,6.21,6.16,6.16,52800.0,4.2224,4.2224,4.1884,4.1884,52800.0
2010-06-09 09:50:00,6.16,6.18,6.16,6.17,84000.0,4.1884,4.202,4.1884,4.1952,84000.0
2010-06-09 09:55:00,6.18,6.2,6.18,6.19,48000.0,4.202,4.2156,4.202,4.2088,48000.0
2010-06-09 10:00:00,6.19,6.19,6.18,6.18,56000.0,4.2088,4.2088,4.202,4.202,56000.0
2010-06-09 10:05:00,6.18,6.18,6.16,6.17,129600.0,4.202,4.202,4.1884,4.1952,129600.0
2010-06-09 10:10:00,6.16,6.18,6.16,6.17,78400.0,4.1884,4.202,4.1884,4.1952,78400.0
2010-06-09 10:15:00,6.17,6.2,6.17,6.19,19200.0,4.1952,4.2156,4.1952,4.2088,19200.0
2010-06-09 10:20:00,6.19,6.2,6.19,6.19,36000.0,4.2088,4.2156,4.2088,4.2088,36000.0
2010-06-09 10:25:00,6.2,6.21,6.2,6.2,21600.0,4.2156,4.2224,4.2156,4.2156,21600.0
2010-06-09 10:30:00,6.2,6.21,6.19,6.2,41600.0,4.2156,4.2224,4.2088,4.2156,41600.0
2010-06-09 10:35:00,6.2,6.2,6.18,6.18,110400.0,4.2156,4.2156,4.202,4.202,110400.0
2010-06-09 10:40:00,6.18,6.19,6.17,6.19,31200.0,4.202,4.2088,4.1952,4.2088,31200.0
2010-06-09 10:45:00,6.2,6.22,6.2,6.22,56000.0,4.2156,4.2292,4.2156,4.2292,56000.0
2010-06-09 10:50:00,6.22,6.24,6.22,6.23,72800.0,4.2292,4.2428,4.2292,4.236,72800.0
2010-06-09 10:55:00,6.23,6.23,6.22,6.23,53600.0,4.236,4.236,4.2292,4.236,53600.0
2010-06-09 11:00:00,6.23,6.25,6.23,6.25,77600.0,4.236,4.2496,4.236,4.2496,77600.0
2010-06-09 11:05:00,6.25,6.27,6.25,6.26,57600.0,4.2496,4.2632,4.2496,4.2564,57600.0
2010-06-09 11:10:00,6.27,6.27,6.26,6.26,51200.0,4.2632,4.2632,4.2564,4.2564,51200.0
2010-06-09 11:15:00,6.26,6.27,6.26,6.26,56800.0,4.2564,4.2632,4.2564,4.2564,56800.0
2010-06-09 11:20:00,6.27,6.28,6.27,6.28,48800.0,4.2632,4.27,4.2632,4.27,48800.0
2010-06-09 11:25:00,6.28,6.31,6.28,6.3,76800.0,4.27,4.2904,4.27,4.2836,76800.0
2010-06-09 11:30:00,6.3,6.31,6.3,6.3,40800.0,4.2836,4.2904,4.2836,4.2836,40800.0
2010-06-09 11:35:00,6.3,6.31,6.3,6.3,23200.0,4.2836,4.2904,4.2836,4.2836,23200.0
2010-06-09 11:40:00,6.3,6.32,6.3,6.3,42400.0,4.2836,4.2972,4.2836,4.2836,42400.0
2010-06-09 11:45:00,6.3,6.31,6.29,6.29,66400.0,4.2836,4.2904,4.2768,4.2768,66400.0
2010-06-09 11:50:00,6.29,6.3,6.29,6.3,96800.0,4.2768,4.2836,4.2768,4.2836,96800.0
2010-06-09 11:55:00,6.3,6.3,6.29,6.29,68800.0,4.2836,4.2836,4.2768,4.2768,68800.0
2010-06-09 12:00:00,6.29,6.29,6.28,6.28,36000.0,4.2768,4.2768,4.27,4.27,36000.0
2010-06-09 12:05:00,6.28,6.28,6.27,6.28,70400.0,4.27,4.27,4.2632,4.27,70400.0
2010-06-09 12:10:00,6.28,6.29,6.28,6.28,20000.0,4.27,4.2768,4.27,4.27,20000.0
2010-06-09 12:15:00,6.28,6.28,6.28,6.28,28800.0,4.27,4.27,4.27,4.27,28800.0
2010-06-09 12:20:00,6.29,6.29,6.29,6.29,32000.0,4.2768,4.2768,4.2768,4.2768,32000.0
2010-06-09 12:25:00,6.29,6.3,6.29,6.29,68800.0,4.2768,4.2836,4.2768,4.2768,68800.0
2010-06-09 12:30:00,6.29,6.29,6.29,6.29,44800.0,4.2768,4.2768,4.2768,4.2768,44800.0
2010-06-09 12:35:00,6.28,6.28,6.27,6.28,36000.0,4.27,4.27,4.2632,4.27,36000.0
2010-06-09 12:40:00,6.28,6.28,6.27,6.27,54400.0,4.27,4.27,4.2632,4.2632,54400.0
2010-06-09 12:45:00,6.27,6.28,6.27,6.28,78400.0,4.2632,4.27,4.2632,4.27,78400.0
2010-06-09 12:50:00,6.28,6.29,6.28,6.28,30400.0,4.27,4.2768,4.27,4.27,30400.0
2010-06-09 12:55:00,6.28,6.28,6.26,6.26,29600.0,4.27,4.27,4.2564,4.2564,29600.0
2010-06-09 13:00:00,6.26,6.26,6.26,6.26,34400.0,4.2564,4.2564,4.2564,4.2564,34400.0
2010-06-09 13:05:00,6.26,6.27,6.26,6.26,20800.0,4.2564,4.2632,4.2564,4.2564,20800.0
2010-06-09 13:10:00,6.26,6.27,6.26,6.27,14400.0,4.2564,4.2632,4.2564,4.2632,14400.0
2010-06-09 13:15:00,6.27,6.28,6.27,6.28,60000.0,4.2632,4.27,4.2632,4.27,60000.0
2010-06-09 13:20:00,6.28,6.28,6.27,6.27,81600.0,4.27,4.27,4.2632,4.2632,81600.0
2010-06-09 13:25:00,6.27,6.28,6.26,6.27,30400.0,4.2632,4.27,4.2564,4.2632,30400.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.25,59200.0,4.2564,4.2632,4.2496,4.2496,59200.0
2010-06-09 13:35:00,6.25,6.26,6.25,6.25,21600.0,4.2496,4.2564,4.2496,4.2496,21600.0
2010-06-09 13:40:00,6.25,6.26,6.25,6.26,28800.0,4.2496,4.2564,4.2496,4.2564,28800.0
2010-06-09 13:45:00,6.26,6.27,6.26,6.27,36800.0,4.2564,4.2632,4.2564,4.2632,36800.0
2010-06-09 13:50:00,6.26,6.27,6.26,6.26,40000.0,4.2564,4.2632,4.2564,4.2564,40000.0
2010-06-09 13:55:00,6.26,6.27,6.25,6.26,79200.0,4.2564,4.2632,4.2496,4.2564,79200.0
2010-06-09 14:00:00,6.26,6.26,6.24,6.24,127200.0,4.2564,4.2564,4.2428,4.2428,127200.0
2010-06-09 14:05:00,6.24,6.24,6.22,6.23,160800.0,4.2428,4.2428,4.2292,4.236,160800.0
2010-06-09 14:10:00,6.23,6.24,6.23,6.24,76800.0,4.236,4.2428,4.236,4.2428,76800.0
2010-06-09 14:15:00,6.24,6.24,6.22,6.23,154400.0,4.2428,4.2428,4.2292,4.236,154400.0
2010-06-09 14:20:00,6.23,6.24,6.22,6.22,175200.0,4.236,4.2428,4.2292,4.2292,175200.0
2010-06-09 14:25:00,6.22,6.24,6.22,6.23,155200.0,4.2292,4.2428,4.2292,4.236,155200.0
2010-06-09 14:30:00,6.24,6.25,6.23,6.24,104800.0,4.2428,4.2496,4.236,4.2428,104800.0
2010-06-09 14:35:00,6.24,6.24,6.23,6.24,159200.0,4.2428,4.2428,4.236,4.2428,159200.0
2010-06-09 14:40:00,6.24,6.24,6.23,6.23,64000.0,4.2428,4.2428,4.236,4.236,64000.0
2010-06-09 14:45:00,6.23,6.24,6.21,6.22,79200.0,4.236,4.2428,4.2224,4.2292,79200.0
2010-06-09 14:50:00,6.22,6.22,6.2,6.2,112800.0,4.2292,4.2292,4.2156,4.2156,112800.0
2010-06-09 14:55:00,6.2,6.21,6.17,6.18,138400.0,4.2156,4.2224,4.1952,4.202,138400.0
2010-06-09 15:00:00,6.18,6.19,6.17,6.18,158400.0,4.202,4.2088,4.1952,4.202,158400.0
2010-06-09 15:05:00,6.18,6.2,6.18,6.19,194400.0,4.202,4.2156,4.202,4.2088,194400.0
2010-06-09 15:10:00,6.19,6.19,6.16,6.16,241600.0,4.2088,4.2088,4.1884,4.1884,241600.0
2010-06-09 15:15:00,6.17,6.17,6.13,6.13,296800.0,4.1952,4.1952,4.168,4.168,296800.0
2010-06-09 15:20:00,6.13,6.14,6.12,6.14,298400.0,4.168,4.1748,4.1612,4.1748,298400.0
2010-06-09 15:25:00,6.14,6.16,6.14,6.16,300000.0,4.1748,4.1884,4.1748,4.1884,300000.0
2010-06-09 15:30:00,6.16,6.16,6.14,6.14,283200.0,4.1884,4.1884,4.1748,4.1748,283200.0
2010-06-09 15:35:00,6.14,6.15,6.12,6.13,152000.0,4.1748,4.1816,4.1612,4.168,152000.0
2010-06-09 15:40:00,6.13,6.15,6.13,6.13,180000.0,4.168,4.1816,4.168,4.168,180000.0
2010-06-09 15:45:00,6.13,6.14,6.12,6.13,212800.0,4.168,4.1748,4.1612,4.168,212800.0
2010-06-09 15:50:00,6.13,6.14,6.11,6.13,249600.0,4.168,4.1748,4.1544,4.168,249600.0
2010-06-09 15:55:00,6.13,6.15,6.12,6.14,366400.0,4.168,4.1816,4.1612,4.1748,366400.0
2010-06-10 09:30:00,6.25,6.31,6.2,6.3,134400.0,4.2496,4.2904,4.2156,4.2836,134400.0
2010-06-10 09:35:00,6.3,6.3,6.26,6.27,180800.0,4.2836,4.2836,4.2564,4.2632,180800.0
2010-06-10 09:40:00,6.27,6.27,6.24,6.26,99200.0,4.2632,4.2632,4.2428,4.2564,99200.0
2010-06-10 09:45:00,6.26,6.26,6.24,6.26,49600.0,4.2564,4.2564,4.2428,4.2564,49600.0
2010-06-10 09:50:00,6.26,6.33,6.26,6.32,72000.0,4.2564,4.304,4.2564,4.2972,72000.0
2010-06-10 09:55:00,6.32,6.34,6.32,6.34,48800.0,4.2972,4.3108,4.2972,4.3108,48800.0
2010-06-10 10:00:00,6.34,6.36,6.34,6.34,46400.0,4.3108,4.3244,4.3108,4.3108,46400.0
2010-06-10 10:05:00,6.34,6.34,6.32,6.32,64000.0,4.3108,4.3108,4.2972,4.2972,64000.0
2010-06-10 10:10:00,6.33,6.33,6.32,6.32,154400.0,4.304,4.304,4.2972,4.2972,154400.0
2010-06-10 10:15:00,6.33,6.33,6.32,6.33,192000.0,4.304,4.304,4.2972,4.304,192000.0
2010-06-10 10:20:00,6.33,6.34,6.31,6.31,99200.0,4.304,4.3108,4.2904,4.2904,99200.0
2010-06-10 10:25:00,6.31,6.31,6.29,6.31,54400.0,4.2904,4.2904,4.2768,4.2904,54400.0
2010-06-10 10:30:00,6.31,6.33,6.31,6.33,83200.0,4.2904,4.304,4.2904,4.304,83200.0
2010-06-10 10:35:00,6.33,6.33,6.3,6.31,65600.0,4.304,4.304,4.2836,4.2904,65600.0
2010-06-10 10:40:00,6.31,6.32,6.3,6.32,56800.0,4.2904,4.2972,4.2836,4.2972,56800.0
2010-06-10 10:45:00,6.32,6.32,6.3,6.31,20800.0,4.2972,4.2972,4.2836,4.2904,20800.0
2010-06-10 10:50:00,6.31,6.32,6.31,6.32,34400.0,4.2904,4.2972,4.2904,4.2972,34400.0
2010-06-10 10:55:00,6.33,6.33,6.32,6.32,60000.0,4.304,4.304,4.2972,4.2972,60000.0
2010-06-10 11:00:00,6.32,6.34,6.32,6.34,42400.0,4.2972,4.3108,4.2972,4.3108,42400.0
2010-06-10 11:05:00,6.34,6.35,6.34,6.34,22400.0,4.3108,4.3176,4.3108,4.3108,22400.0
2010-06-10 11:10:00,6.33,6.35,6.33,6.34,56000.0,4.304,4.3176,4.304,4.3108,56000.0
2010-06-10 11:15:00,6.34,6.35,6.34,6.34,52000.0,4.3108,4.3176,4.3108,4.3108,52000.0
2010-06-10 11:20:00,6.34,6.35,6.33,6.33,54400.0,4.3108,4.3176,4.304,4.304,54400.0
2010-06-10 11:25:00,6.33,6.33,6.32,6.32,36000.0,4.304,4.304,4.2972,4.2972,36000.0
2010-06-10 11:30:00,6.32,6.33,6.31,6.31,21600.0,4.2972,4.304,4.2904,4.2904,21600.0
2010-06-10 11:35:00,6.31,6.32,6.31,6.32,29600.0,4.2904,4.2972,4.2904,4.2972,29600.0
2010-06-10 11:40:00,6.32,6.32,6.3,6.3,32800.0,4.2972,4.2972,4.2836,4.2836,32800.0
2010-06-10 11:45:00,6.3,6.3,6.3,6.3,24800.0,4.2836,4.2836,4.2836,4.2836,24800.0
2010-06-10 11:50:00,6.3,6.31,6.3,6.31,52800.0,4.2836,4.2904,4.2836,4.2904,52800.0
2010-06-10 11:55:00,6.31,6.32,6.31,6.32,16800.0,4.2904,4.2972,4.2904,4.2972,16800.0
2010-06-10 12:00:00,6.32,6.32,6.31,6.31,24000.0,4.2972,4.2972,4.2904,4.2904,24000.0
2010-06-10 12:05:00,6.3,6.3,6.29,6.29,32000.0,4.2836,4.2836,4.2768,4.2768,32000.0
2010-06-10 12:10:00,6.29,6.3,6.29,6.29,15200.0,4.2768,4.2836,4.2768,4.2768,15200.0
2010-06-10 12:15:00,6.29,6.3,6.29,6.29,28000.0,4.2768,4.2836,4.2768,4.2768,28000.0
2010-06-10 12:20:00,6.29,6.31,6.29,6.3,28800.0,4.2768,4.2904,4.2768,4.2836,28800.0
2010-06-10 12:25:00,6.3,6.32,6.3,6.31,18400.0,4.2836,4.2972,4.2836,4.2904,18400.0
2010-06-10 12:30:00,6.31,6.32,6.31,6.32,29600.0,4.2904,4.2972,4.2904,4.2972,29600.0
2010-06-10 12:35:00,6.31,6.32,6.3,6.3,21600.0,4.2904,4.2972,4.2836,4.2836,21600.0
2010-06-10 12:40:00,6.31,6.31,6.29,6.29,18400.0,4.2904,4.2904,4.2768,4.2768,18400.0
2010-06-10 12:45:00,6.29,6.29,6.28,6.29,19200.0,4.2768,4.2768,4.27,4.2768,19200.0
2010-06-10 12:50:00,6.29,6.3,6.29,6.3,28800.0,4.2768,4.2836,4.2768,4.2836,28800.0
2010-06-10 12:55:00,6.3,6.3,6.29,6.29,13600.0,4.2836,4.2836,4.2768,4.2768,13600.0
2010-06-10 13:00:00,6.3,6.3,6.28,6.28,12800.0,4.2836,4.2836,4.27,4.27,12800.0
2010-06-10 13:05:00,6.29,6.3,6.29,6.3,30400.0,4.2768,4.2836,4.2768,4.2836,30400.0
2010-06-10 13:10:00,6.29,6.31,6.29,6.3,18400.0,4.2768,4.2904,4.2768,4.2836,18400.0
2010-06-10 13:15:00,6.3,6.3,6.28,6.29,28800.0,4.2836,4.2836,4.27,4.2768,28800.0
2010-06-10 13:20:00,6.29,6.3,6.28,6.29,24000.0,4.2768,4.2836,4.27,4.2768,24000.0
2010-06-10 13:25:00,6.29,6.31,6.29,6.3,25600.0,4.2768,4.2904,4.2768,4.2836,25600.0
2010-06-10 13:30:00,6.31,6.32,6.31,6.32,64000.0,4.2904,4.2972,4.2904,4.2972,64000.0
2010-06-10 13:35:00,6.32,6.32,6.31,6.32,38400.0,4.2972,4.2972,4.2904,4.2972,38400.0
2010-06-10 13:40:00,6.32,6.32,6.31,6.32,17600.0,4.2972,4.2972,4.2904,4.2972,17600.0
2010-06-10 13:45:00,6.32,6.34,6.32,6.34,112800.0,4.2972,4.3108,4.2972,4.3108,112800.0
2010-06-10 13:50:00,6.34,6.34,6.33,6.33,76800.0,4.3108,4.3108,4.304,4.304,76800.0
2010-06-10 13:55:00,6.33,6.33,6.33,6.33,32000.0,4.304,4.304,4.304,4.304,32000.0
2010-06-10 14:00:00,6.33,6.33,6.33,6.33,25600.0,4.304,4.304,4.304,4.304,25600.0
2010-06-10 14:05:00,6.33,6.33,6.31,6.31,39200.0,4.304,4.304,4.2904,4.2904,39200.0
2010-06-10 14:10:00,6.31,6.32,6.31,6.32,32800.0,4.2904,4.2972,4.2904,4.2972,32800.0
2010-06-10 14:15:00,6.32,6.33,6.32,6.33,54400.0,4.2972,4.304,4.2972,4.304,54400.0
2010-06-10 14:20:00,6.33,6.34,6.33,6.33,63200.0,4.304,4.3108,4.304,4.304,63200.0
2010-06-10 14:25:00,6.34,6.34,6.34,6.34,29600.0,4.3108,4.3108,4.3108,4.3108,29600.0
2010-06-10 14:30:00,6.34,6.35,6.34,6.34,66400.0,4.3108,4.3176,4.3108,4.3108,66400.0
2010-06-10 14:35:00,6.34,6.36,6.34,6.35,58400.0,4.3108,4.3244,4.3108,4.3176,58400.0
2010-06-10 14:40:00,6.35,6.38,6.35,6.37,76800.0,4.3176,4.338,4.3176,4.3312,76800.0
2010-06-10 14:45:00,6.38,6.39,6.37,6.38,86400.0,4.338,4.3448,4.3312,4.338,86400.0
2010-06-10 14:50:00,6.38,6.38,6.37,6.37,73600.0,4.338,4.338,4.3312,4.3312,73600.0
2010-06-10 14:55:00,6.37,6.38,6.37,6.37,52000.0,4.3312,4.338,4.3312,4.3312,52000.0
2010-06-10 15:00:00,6.37,6.38,6.37,6.37,127200.0,4.3312,4.338,4.3312,4.3312,127200.0
2010-06-10 15:05:00,6.37,6.38,6.37,6.38,129600.0,4.3312,4.338,4.3312,4.338,129600.0
2010-06-10 15:10:00,6.38,6.38,6.38,6.38,111200.0,4.338,4.338,4.338,4.338,111200.0
2010-06-10 15:15:00,6.38,6.4,6.38,6.4,126400.0,4.338,4.3516,4.338,4.3516,126400.0
2010-06-10 15:20:00,6.4,6.41,6.4,6.4,129600.0,4.3516,4.3584,4.3516,4.3516,129600.0
2010-06-10 15:25:00,6.4,6.4,6.39,6.39,60000.0,4.3516,4.3516,4.3448,4.3448,60000.0
2010-06-10 15:30:00,6.39,6.4,6.39,6.4,80800.0,4.3448,4.3516,4.3448,4.3516,80800.0
2010-06-10 15:35:00,6.4,6.4,6.39,6.39,108000.0,4.3516,4.3516,4.3448,4.3448,108000.0
2010-06-10 15:40:00,6.39,6.41,6.39,6.41,280800.0,4.3448,4.3584,4.3448,4.3584,280800.0
2010-06-10 15:45:00,6.41,6.42,6.4,6.41,353600.0,4.3584,4.3652,4.3516,4.3584,353600.0
2010-06-10 15:50:00,6.42,6.43,6.41,6.43,556800.0,4.3652,4.372,4.3584,4.372,556800.0
2010-06-10 15:55:00,6.43,6.44,6.43,6.44,733600.0,4.372,4.3788,4.372,4.3788,733600.0
2010-06-11 09:30:00,6.32,6.37,6.32,6.36,124800.0,4.2972,4.3312,4.2972,4.3244,124800.0
2010-06-11 09:35:00,6.36,6.37,6.35,6.35,44000.0,4.3244,4.3312,4.3176,4.3176,44000.0
2010-06-11 09:40:00,6.36,6.37,6.35,6.35,166400.0,4.3244,4.3312,4.3176,4.3176,166400.0
2010-06-11 09:45:00,6.35,6.36,6.33,6.34,79200.0,4.3176,4.3244,4.304,4.3108,79200.0
2010-06-11 09:50:00,6.35,6.38,6.35,6.37,36800.0,4.3176,4.338,4.3176,4.3312,36800.0
2010-06-11 09:55:00,6.38,6.41,6.37,6.41,46400.0,4.338,4.3584,4.3312,4.3584,46400.0
2010-06-11 10:00:00,6.41,6.41,6.38,6.41,48800.0,4.3584,4.3584,4.338,4.3584,48800.0
2010-06-11 10:05:00,6.4,6.44,6.39,6.44,58400.0,4.3516,4.3788,4.3448,4.3788,58400.0
2010-06-11 10:10:00,6.44,6.45,6.43,6.44,69600.0,4.3788,4.3856,4.372,4.3788,69600.0
2010-06-11 10:15:00,6.44,6.44,6.42,6.43,282400.0,4.3788,4.3788,4.3652,4.372,282400.0
2010-06-11 10:20:00,6.43,6.45,6.43,6.44,30400.0,4.372,4.3856,4.372,4.3788,30400.0
2010-06-11 10:25:00,6.44,6.44,6.43,6.44,44000.0,4.3788,4.3788,4.372,4.3788,44000.0
2010-06-11 10:30:00,6.44,6.45,6.43,6.44,116800.0,4.3788,4.3856,4.372,4.3788,116800.0
2010-06-11 10:35:00,6.44,6.44,6.43,6.43,44800.0,4.3788,4.3788,4.372,4.372,44800.0
2010-06-11 10:40:00,6.43,6.44,6.42,6.43,54400.0,4.372,4.3788,4.3652,4.372,54400.0
2010-06-11 10:45:00,6.43,6.43,6.42,6.43,56000.0,4.372,4.372,4.3652,4.372,56000.0
2010-06-11 10:50:00,6.43,6.43,6.39,6.39,116800.0,4.372,4.372,4.3448,4.3448,116800.0
2010-06-11 10:55:00,6.4,6.41,6.4,6.4,44000.0,4.3516,4.3584,4.3516,4.3516,44000.0
2010-06-11 11:00:00,6.4,6.4,6.39,6.4,117600.0,4.3516,4.3516,4.3448,4.3516,117600.0
2010-06-11 11:05:00,6.4,6.41,6.39,6.39,142400.0,4.3516,4.3584,4.3448,4.3448,142400.0
2010-06-11 11:10:00,6.39,6.39,6.38,6.39,75200.0,4.3448,4.3448,4.338,4.3448,75200.0
2010-06-11 11:15:00,6.39,6.39,6.38,6.39,39200.0,4.3448,4.3448,4.338,4.3448,39200.0
2010-06-11 11:20:00,6.39,6.4,6.38,6.38,63200.0,4.3448,4.3516,4.338,4.338,63200.0
2010-06-11 11:25:00,6.38,6.39,6.37,6.38,68000.0,4.338,4.3448,4.3312,4.338,68000.0
2010-06-11 11:30:00,6.37,6.39,6.37,6.39,39200.0,4.3312,4.3448,4.3312,4.3448,39200.0
2010-06-11 11:35:00,6.39,6.39,6.38,6.38,49600.0,4.3448,4.3448,4.338,4.338,49600.0
2010-06-11 11:40:00,6.38,6.39,6.38,6.38,100000.0,4.338,4.3448,4.338,4.338,100000.0
2010-06-11 11:45:00,6.38,6.39,6.38,6.39,96800.0,4.338,4.3448,4.338,4.3448,96800.0
2010-06-11 11:50:00,6.39,6.41,6.39,6.4,31200.0,4.3448,4.3584,4.3448,4.3516,31200.0
2010-06-11 11:55:00,6.4,6.41,6.39,6.41,35200.0,4.3516,4.3584,4.3448,4.3584,35200.0
2010-06-11 12:00:00,6.41,6.41,6.39,6.39,68800.0,4.3584,4.3584,4.3448,4.3448,68800.0
2010-06-11 12:05:00,6.4,6.4,6.39,6.4,21600.0,4.3516,4.3516,4.3448,4.3516,21600.0
2010-06-11 12:10:00,6.4,6.41,6.4,6.41,60800.0,4.3516,4.3584,4.3516,4.3584,60800.0
2010-06-11 12:15:00,6.41,6.41,6.4,6.41,26400.0,4.3584,4.3584,4.3516,4.3584,26400.0
2010-06-11 12:20:00,6.4,6.4,6.39,6.39,55200.0,4.3516,4.3516,4.3448,4.3448,55200.0
2010-06-11 12:25:00,6.39,6.39,6.38,6.39,30400.0,4.3448,4.3448,4.338,4.3448,30400.0
2010-06-11 12:30:00,6.39,6.39,6.38,6.39,50400.0,4.3448,4.3448,4.338,4.3448,50400.0
2010-06-11 12:35:00,6.39,6.4,6.38,6.38,44000.0,4.3448,4.3516,4.338,4.338,44000.0
2010-06-11 12:40:00,6.39,6.41,6.38,6.4,56000.0,4.3448,4.3584,4.338,4.3516,56000.0
2010-06-11 12:45:00,6.4,6.41,6.4,6.41,27200.0,4.3516,4.3584,4.3516,4.3584,27200.0
2010-06-11 12:50:00,6.41,6.41,6.4,6.41,26400.0,4.3584,4.3584,4.3516,4.3584,26400.0
2010-06-11 12:55:00,6.41,6.41,6.4,6.41,32800.0,4.3584,4.3584,4.3516,4.3584,32800.0
2010-06-11 13:00:00,6.41,6.41,6.41,6.41,44800.0,4.3584,4.3584,4.3584,4.3584,44800.0
2010-06-11 13:05:00,6.41,6.43,6.41,6.42,47200.0,4.3584,4.372,4.3584,4.3652,47200.0
2010-06-11 13:10:00,6.42,6.43,6.42,6.43,42400.0,4.3652,4.372,4.3652,4.372,42400.0
2010-06-11 13:15:00,6.43,6.44,6.43,6.43,31200.0,4.372,4.3788,4.372,4.372,31200.0
2010-06-11 13:20:00,6.43,6.43,6.42,6.42,44000.0,4.372,4.372,4.3652,4.3652,44000.0
2010-06-11 13:25:00,6.42,6.43,6.42,6.42,36000.0,4.3652,4.372,4.3652,4.3652,36000.0
2010-06-11 13:30:00,6.42,6.43,6.41,6.41,41600.0,4.3652,4.372,4.3584,4.3584,41600.0
2010-06-11 13:35:00,6.41,6.42,6.41,6.41,80800.0,4.3584,4.3652,4.3584,4.3584,80800.0
2010-06-11 13:40:00,6.41,6.41,6.4,6.41,37600.0,4.3584,4.3584,4.3516,4.3584,37600.0
2010-06-11 13:45:00,6.4,6.41,6.39,6.39,72000.0,4.3516,4.3584,4.3448,4.3448,72000.0
2010-06-11 13:50:00,6.39,6.39,6.38,6.39,46400.0,4.3448,4.3448,4.338,4.3448,46400.0
2010-06-11 13:55:00,6.39,6.4,6.39,6.4,32000.0,4.3448,4.3516,4.3448,4.3516,32000.0
2010-06-11 14:00:00,6.39,6.41,6.39,6.41,75200.0,4.3448,4.3584,4.3448,4.3584,75200.0
2010-06-11 14:05:00,6.4,6.41,6.4,6.4,32800.0,4.3516,4.3584,4.3516,4.3516,32800.0
2010-06-11 14:10:00,6.4,6.4,6.38,6.38,74400.0,4.3516,4.3516,4.338,4.338,74400.0
2010-06-11 14:15:00,6.38,6.39,6.36,6.37,96800.0,4.338,4.3448,4.3244,4.3312,96800.0
2010-06-11 14:20:00,6.37,6.37,6.36,6.36,46400.0,4.3312,4.3312,4.3244,4.3244,46400.0
2010-06-11 14:25:00,6.36,6.37,6.36,6.37,28800.0,4.3244,4.3312,4.3244,4.3312,28800.0
2010-06-11 14:30:00,6.37,6.38,6.37,6.38,33600.0,4.3312,4.338,4.3312,4.338,33600.0
2010-06-11 14:35:00,6.38,6.39,6.38,6.38,39200.0,4.338,4.3448,4.338,4.338,39200.0
2010-06-11 14:40:00,6.38,6.39,6.37,6.39,33600.0,4.338,4.3448,4.3312,4.3448,33600.0
2010-06-11 14:45:00,6.39,6.41,6.39,6.4,62400.0,4.3448,4.3584,4.3448,4.3516,62400.0
2010-06-11 14:50:00,6.4,6.41,6.4,6.4,51200.0,4.3516,4.3584,4.3516,4.3516,51200.0
2010-06-11 14:55:00,6.4,6.4,6.4,6.4,66400.0,4.3516,4.3516,4.3516,4.3516,66400.0
2010-06-11 15:00:00,6.4,6.41,6.4,6.41,53600.0,4.3516,4.3584,4.3516,4.3584,53600.0
2010-06-11 15:05:00,6.41,6.41,6.39,6.4,65600.0,4.3584,4.3584,4.3448,4.3516,65600.0
2010-06-11 15:10:00,6.4,6.4,6.39,6.39,118400.0,4.3516,4.3516,4.3448,4.3448,118400.0
2010-06-11 15:15:00,6.4,6.41,6.4,6.4,74400.0,4.3516,4.3584,4.3516,4.3516,74400.0
2010-06-11 15:20:00,6.4,6.41,6.4,6.41,42400.0,4.3516,4.3584,4.3516,4.3584,42400.0
2010-06-11 15:25:00,6.41,6.43,6.41,6.41,91200.0,4.3584,4.372,4.3584,4.3584,91200.0
2010-06-11 15:30:00,6.41,6.43,6.41,6.43,70400.0,4.3584,4.372,4.3584,4.372,70400.0
2010-06-11 15:35:00,6.43,6.44,6.43,6.44,98400.0,4.372,4.3788,4.372,4.3788,98400.0
2010-06-11 15:40:00,6.44,6.46,6.44,6.45,119200.0,4.3788,4.3924,4.3788,4.3856,119200.0
2010-06-11 15:45:00,6.45,6.47,6.44,6.47,226400.0,4.3856,4.3992,4.3788,4.3992,226400.0
2010-06-11 15:50:00,6.47,6.47,6.46,6.47,166400.0,4.3992,4.3992,4.3924,4.3992,166400.0
2010-06-11 15:55:00,6.47,6.48,6.47,6.47,264000.0,4.3992,4.406,4.3992,4.3992,264000.0
2010-06-14 09:30:00,6.55,6.56,6.5,6.53,82400.0,4.4536,4.4604,4.4196,4.44,82400.0
2010-06-14 09:35:00,6.53,6.54,6.52,6.54,24800.0,4.44,4.4468,4.4332,4.4468,24800.0
2010-06-14 09:40:00,6.53,6.56,6.53,6.55,32800.0,4.44,4.4604,4.44,4.4536,32800.0
2010-06-14 09:45:00,6.56,6.59,6.55,6.59,188800.0,4.4604,4.4808,4.4536,4.4808,188800.0
2010-06-14 09:50:00,6.59,6.59,6.57,6.57,56000.0,4.4808,4.4808,4.4672,4.4672,56000.0
2010-06-14 09:55:00,6.57,6.57,6.57,6.57,23200.0,4.4672,4.4672,4.4672,4.4672,23200.0
2010-06-14 10:00:00,6.57,6.58,6.57,6.57,38400.0,4.4672,4.474,4.4672,4.4672,38400.0
2010-06-14 10:05:00,6.58,6.58,6.56,6.57,47200.0,4.474,4.474,4.4604,4.4672,47200.0
2010-06-14 10:10:00,6.57,6.59,6.57,6.59,101600.0,4.4672,4.4808,4.4672,4.4808,101600.0
2010-06-14 10:15:00,6.59,6.61,6.59,6.6,48800.0,4.4808,4.4943,4.4808,4.4875,48800.0
2010-06-14 10:20:00,6.6,6.61,6.6,6.6,64000.0,4.4875,4.4943,4.4875,4.4875,64000.0
2010-06-14 10:25:00,6.6,6.6,6.6,6.6,40000.0,4.4875,4.4875,4.4875,4.4875,40000.0
2010-06-14 10:30:00,6.6,6.61,6.59,6.6,42400.0,4.4875,4.4943,4.4808,4.4875,42400.0
2010-06-14 10:35:00,6.6,6.6,6.59,6.59,45600.0,4.4875,4.4875,4.4808,4.4808,45600.0
2010-06-14 10:40:00,6.59,6.59,6.58,6.58,55200.0,4.4808,4.4808,4.474,4.474,55200.0
2010-06-14 10:45:00,6.58,6.59,6.58,6.59,87200.0,4.474,4.4808,4.474,4.4808,87200.0
2010-06-14 10:50:00,6.59,6.6,6.59,6.59,100000.0,4.4808,4.4875,4.4808,4.4808,100000.0
2010-06-14 10:55:00,6.59,6.6,6.59,6.6,79200.0,4.4808,4.4875,4.4808,4.4875,79200.0
2010-06-14 11:00:00,6.6,6.6,6.58,6.59,40000.0,4.4875,4.4875,4.474,4.4808,40000.0
2010-06-14 11:05:00,6.59,6.61,6.59,6.61,230400.0,4.4808,4.4943,4.4808,4.4943,230400.0
2010-06-14 11:10:00,6.61,6.62,6.6,6.62,118400.0,4.4943,4.5011,4.4875,4.5011,118400.0
2010-06-14 11:15:00,6.62,6.62,6.61,6.62,86400.0,4.5011,4.5011,4.4943,4.5011,86400.0
2010-06-14 11:20:00,6.62,6.63,6.62,6.62,123200.0,4.5011,4.5079,4.5011,4.5011,123200.0
2010-06-14 11:25:00,6.63,6.63,6.61,6.61,59200.0,4.5079,4.5079,4.4943,4.4943,59200.0
2010-06-14 11:30:00,6.61,6.61,6.6,6.6,100800.0,4.4943,4.4943,4.4875,4.4875,100800.0
2010-06-14 11:35:00,6.61,6.61,6.6,6.6,30400.0,4.4943,4.4943,4.4875,4.4875,30400.0
2010-06-14 11:40:00,6.6,6.61,6.6,6.6,247200.0,4.4875,4.4943,4.4875,4.4875,247200.0
2010-06-14 11:45:00,6.6,6.6,6.59,6.59,75200.0,4.4875,4.4875,4.4808,4.4808,75200.0
2010-06-14 11:50:00,6.59,6.6,6.59,6.59,18400.0,4.4808,4.4875,4.4808,4.4808,18400.0
2010-06-14 11:55:00,6.59,6.59,6.58,6.58,30400.0,4.4808,4.4808,4.474,4.474,30400.0
2010-06-14 12:00:00,6.58,6.59,6.58,6.58,71200.0,4.474,4.4808,4.474,4.474,71200.0
2010-06-14 12:05:00,6.58,6.59,6.58,6.58,62400.0,4.474,4.4808,4.474,4.474,62400.0
2010-06-14 12:10:00,6.58,6.59,6.58,6.59,21600.0,4.474,4.4808,4.474,4.4808,21600.0
2010-06-14 12:15:00,6.59,6.59,6.58,6.58,28800.0,4.4808,4.4808,4.474,4.474,28800.0
2010-06-14 12:20:00,6.58,6.58,6.58,6.58,155200.0,4.474,4.474,4.474,4.474,155200.0
2010-06-14 12:25:00,6.58,6.58,6.57,6.58,124800.0,4.474,4.474,4.4672,4.474,124800.0
2010-06-14 12:30:00,6.58,6.58,6.57,6.58,156000.0,4.474,4.474,4.4672,4.474,156000.0
2010-06-14 12:35:00,6.58,6.58,6.57,6.58,204000.0,4.474,4.474,4.4672,4.474,204000.0
2010-06-14 12:40:00,6.58,6.58,6.58,6.58,40800.0,4.474,4.474,4.474,4.474,40800.0
2010-06-14 12:45:00,6.58,6.58,6.57,6.57,59200.0,4.474,4.474,4.4672,4.4672,59200.0
2010-06-14 12:50:00,6.57,6.57,6.56,6.57,40000.0,4.4672,4.4672,4.4604,4.4672,40000.0
2010-06-14 12:55:00,6.57,6.57,6.55,6.55,19200.0,4.4672,4.4672,4.4536,4.4536,19200.0
2010-06-14 13:00:00,6.55,6.56,6.55,6.56,24000.0,4.4536,4.4604,4.4536,4.4604,24000.0
2010-06-14 13:05:00,6.56,6.57,6.55,6.56,84800.0,4.4604,4.4672,4.4536,4.4604,84800.0
2010-06-14 13:10:00,6.56,6.57,6.54,6.55,53600.0,4.4604,4.4672,4.4468,4.4536,53600.0
2010-06-14 13:15:00,6.55,6.56,6.55,6.56,43200.0,4.4536,4.4604,4.4536,4.4604,43200.0
2010-06-14 13:20:00,6.56,6.57,6.55,6.57,83200.0,4.4604,4.4672,4.4536,4.4672,83200.0
2010-06-14 13:25:00,6.57,6.57,6.57,6.57,62400.0,4.4672,4.4672,4.4672,4.4672,62400.0
2010-06-14 13:30:00,6.57,6.57,6.57,6.57,41600.0,4.4672,4.4672,4.4672,4.4672,41600.0
2010-06-14 13:35:00,6.57,6.59,6.57,6.58,182400.0,4.4672,4.4808,4.4672,4.474,182400.0
2010-06-14 13:40:00,6.58,6.58,6.58,6.58,9600.0,4.474,4.474,4.474,4.474,9600.0
2010-06-14 13:45:00,6.58,6.58,6.56,6.56,46400.0,4.474,4.474,4.4604,4.4604,46400.0
2010-06-14 13:50:00,6.56,6.56,6.55,6.55,30400.0,4.4604,4.4604,4.4536,4.4536,30400.0
2010-06-14 13:55:00,6.55,6.55,6.53,6.53,30400.0,4.4536,4.4536,4.44,4.44,30400.0
2010-06-14 14:00:00,6.53,6.53,6.52,6.53,38400.0,4.44,4.44,4.4332,4.44,38400.0
2010-06-14 14:05:00,6.52,6.53,6.51,6.53,48000.0,4.4332,4.44,4.4264,4.44,48000.0
2010-06-14 14:10:00,6.53,6.53,6.52,6.52,14400.0,4.44,4.44,4.4332,4.4332,14400.0
2010-06-14 14:15:00,6.52,6.52,6.5,6.51,68000.0,4.4332,4.4332,4.4196,4.4264,68000.0
2010-06-14 14:20:00,6.51,6.52,6.5,6.52,153600.0,4.4264,4.4332,4.4196,4.4332,153600.0
2010-06-14 14:25:00,6.52,6.52,6.52,6.52,38400.0,4.4332,4.4332,4.4332,4.4332,38400.0
2010-06-14 14:30:00,6.52,6.52,6.51,6.51,60800.0,4.4332,4.4332,4.4264,4.4264,60800.0
2010-06-14 14:35:00,6.51,6.52,6.51,6.51,84000.0,4.4264,4.4332,4.4264,4.4264,84000.0
2010-06-14 14:40:00,6.51,6.53,6.51,6.52,80000.0,4.4264,4.44,4.4264,4.4332,80000.0
2010-06-14 14:45:00,6.53,6.54,6.52,6.54,32800.0,4.44,4.4468,4.4332,4.4468,32800.0
2010-06-14 14:50:00,6.54,6.54,6.54,6.54,32800.0,4.4468,4.4468,4.4468,4.4468,32800.0
2010-06-14 14:55:00,6.54,6.55,6.54,6.54,38400.0,4.4468,4.4536,4.4468,4.4468,38400.0
2010-06-14 15:00:00,6.54,6.55,6.53,6.53,31200.0,4.4468,4.4536,4.44,4.44,31200.0
2010-06-14 15:05:00,6.53,6.54,6.52,6.54,110400.0,4.44,4.4468,4.4332,4.4468,110400.0
2010-06-14 15:10:00,6.54,6.54,6.53,6.53,60800.0,4.4468,4.4468,4.44,4.44,60800.0
2010-06-14 15:15:00,6.53,6.55,6.53,6.54,74400.0,4.44,4.4536,4.44,4.4468,74400.0
2010-06-14 15:20:00,6.54,6.54,6.52,6.52,64000.0,4.4468,4.4468,4.4332,4.4332,64000.0
2010-06-14 15:25:00,6.52,6.53,6.51,6.53,61600.0,4.4332,4.44,4.4264,4.44,61600.0
2010-06-14 15:30:00,6.53,6.53,6.51,6.51,161600.0,4.44,4.44,4.4264,4.4264,161600.0
2010-06-14 15:35:00,6.51,6.51,6.49,6.5,88000.0,4.4264,4.4264,4.4128,4.4196,88000.0
2010-06-14 15:40:00,6.49,6.51,6.49,6.51,180800.0,4.4128,4.4264,4.4128,4.4264,180800.0
2010-06-14 15:45:00,6.51,6.52,6.5,6.51,247200.0,4.4264,4.4332,4.4196,4.4264,247200.0
2010-06-14 15:50:00,6.51,6.51,6.48,6.5,307200.0,4.4264,4.4264,4.406,4.4196,307200.0
2010-06-14 15:55:00,6.5,6.51,6.5,6.5,687200.0,4.4196,4.4264,4.4196,4.4196,687200.0
2010-06-15 09:30:00,6.57,6.57,6.48,6.54,85600.0,4.4672,4.4672,4.406,4.4468,85600.0
2010-06-15 09:35:00,6.54,6.56,6.53,6.55,42400.0,4.4468,4.4604,4.44,4.4536,42400.0
2010-06-15 09:40:00,6.55,6.58,6.55,6.58,56800.0,4.4536,4.474,4.4536,4.474,56800.0
2010-06-15 09:45:00,6.58,6.58,6.57,6.57,51200.0,4.474,4.474,4.4672,4.4672,51200.0
2010-06-15 09:50:00,6.57,6.59,6.57,6.58,91200.0,4.4672,4.4808,4.4672,4.474,91200.0
2010-06-15 09:55:00,6.58,6.61,6.57,6.57,72000.0,4.474,4.4943,4.4672,4.4672,72000.0
2010-06-15 10:00:00,6.57,6.57,6.55,6.56,38400.0,4.4672,4.4672,4.4536,4.4604,38400.0
2010-06-15 10:05:00,6.56,6.58,6.56,6.57,40000.0,4.4604,4.474,4.4604,4.4672,40000.0
2010-06-15 10:10:00,6.56,6.57,6.53,6.54,46400.0,4.4604,4.4672,4.44,4.4468,46400.0
2010-06-15 10:15:00,6.54,6.54,6.52,6.53,32000.0,4.4468,4.4468,4.4332,4.44,32000.0
2010-06-15 10:20:00,6.53,6.55,6.53,6.54,32800.0,4.44,4.4536,4.44,4.4468,32800.0
2010-06-15 10:25:00,6.55,6.56,6.55,6.55,24000.0,4.4536,4.4604,4.4536,4.4536,24000.0
2010-06-15 10:30:00,6.55,6.56,6.54,6.55,29600.0,4.4536,4.4604,4.4468,4.4536,29600.0
2010-06-15 10:35:00,6.54,6.56,6.54,6.55,49600.0,4.4468,4.4604,4.4468,4.4536,49600.0
2010-06-15 10:40:00,6.55,6.56,6.54,6.56,33600.0,4.4536,4.4604,4.4468,4.4604,33600.0
2010-06-15 10:45:00,6.56,6.57,6.55,6.56,55200.0,4.4604,4.4672,4.4536,4.4604,55200.0
2010-06-15 10:50:00,6.55,6.57,6.55,6.57,123200.0,4.4536,4.4672,4.4536,4.4672,123200.0
2010-06-15 10:55:00,6.57,6.57,6.56,6.57,84000.0,4.4672,4.4672,4.4604,4.4672,84000.0
2010-06-15 11:00:00,6.57,6.58,6.57,6.57,63200.0,4.4672,4.474,4.4672,4.4672,63200.0
2010-06-15 11:05:00,6.57,6.58,6.57,6.58,72800.0,4.4672,4.474,4.4672,4.474,72800.0
2010-06-15 11:10:00,6.58,6.58,6.57,6.58,42400.0,4.474,4.474,4.4672,4.474,42400.0
2010-06-15 11:15:00,6.58,6.58,6.57,6.57,33600.0,4.474,4.474,4.4672,4.4672,33600.0
2010-06-15 11:20:00,6.57,6.58,6.56,6.57,24800.0,4.4672,4.474,4.4604,4.4672,24800.0
2010-06-15 11:25:00,6.58,6.58,6.58,6.58,40800.0,4.474,4.474,4.474,4.474,40800.0
2010-06-15 11:30:00,6.57,6.57,6.56,6.56,68800.0,4.4672,4.4672,4.4604,4.4604,68800.0
2010-06-15 11:35:00,6.56,6.57,6.56,6.56,101600.0,4.4604,4.4672,4.4604,4.4604,101600.0
2010-06-15 11:40:00,6.56,6.57,6.56,6.57,40000.0,4.4604,4.4672,4.4604,4.4672,40000.0
2010-06-15 11:45:00,6.56,6.56,6.56,6.56,28800.0,4.4604,4.4604,4.4604,4.4604,28800.0
2010-06-15 11:50:00,6.56,6.59,6.56,6.58,60800.0,4.4604,4.4808,4.4604,4.474,60800.0
2010-06-15 11:55:00,6.58,6.59,6.57,6.58,43200.0,4.474,4.4808,4.4672,4.474,43200.0
2010-06-15 12:00:00,6.57,6.59,6.57,6.58,29600.0,4.4672,4.4808,4.4672,4.474,29600.0
2010-06-15 12:05:00,6.59,6.59,6.58,6.58,47200.0,4.4808,4.4808,4.474,4.474,47200.0
2010-06-15 12:10:00,6.58,6.59,6.58,6.58,32800.0,4.474,4.4808,4.474,4.474,32800.0
2010-06-15 12:15:00,6.59,6.6,6.59,6.59,26400.0,4.4808,4.4875,4.4808,4.4808,26400.0
2010-06-15 12:20:00,6.6,6.6,6.59,6.59,30400.0,4.4875,4.4875,4.4808,4.4808,30400.0
2010-06-15 12:25:00,6.59,6.6,6.59,6.6,37600.0,4.4808,4.4875,4.4808,4.4875,37600.0
2010-06-15 12:30:00,6.6,6.6,6.59,6.59,120800.0,4.4875,4.4875,4.4808,4.4808,120800.0
2010-06-15 12:35:00,6.59,6.59,6.59,6.59,78400.0,4.4808,4.4808,4.4808,4.4808,78400.0
2010-06-15 12:40:00,6.59,6.6,6.59,6.59,166400.0,4.4808,4.4875,4.4808,4.4808,166400.0
2010-06-15 12:45:00,6.59,6.59,6.59,6.59,13600.0,4.4808,4.4808,4.4808,4.4808,13600.0
2010-06-15 12:50:00,6.59,6.59,6.59,6.59,20000.0,4.4808,4.4808,4.4808,4.4808,20000.0
2010-06-15 12:55:00,6.59,6.59,6.59,6.59,86400.0,4.4808,4.4808,4.4808,4.4808,86400.0
2010-06-15 13:00:00,6.59,6.59,6.59,6.59,68800.0,4.4808,4.4808,4.4808,4.4808,68800.0
2010-06-15 13:05:00,6.59,6.59,6.57,6.57,50400.0,4.4808,4.4808,4.4672,4.4672,50400.0
2010-06-15 13:10:00,6.58,6.59,6.58,6.59,36800.0,4.474,4.4808,4.474,4.4808,36800.0
2010-06-15 13:15:00,6.59,6.61,6.59,6.61,180800.0,4.4808,4.4943,4.4808,4.4943,180800.0
2010-06-15 13:20:00,6.6,6.61,6.6,6.61,48000.0,4.4875,4.4943,4.4875,4.4943,48000.0
2010-06-15 13:25:00,6.61,6.61,6.61,6.61,10400.0,4.4943,4.4943,4.4943,4.4943,10400.0
2010-06-15 13:30:00,6.61,6.61,6.6,6.61,15200.0,4.4943,4.4943,4.4875,4.4943,15200.0
2010-06-15 13:35:00,6.61,6.61,6.6,6.61,171200.0,4.4943,4.4943,4.4875,4.4943,171200.0
2010-06-15 13:40:00,6.6,6.61,6.6,6.61,44000.0,4.4875,4.4943,4.4875,4.4943,44000.0
2010-06-15 13:45:00,6.6,6.6,6.6,6.6,50400.0,4.4875,4.4875,4.4875,4.4875,50400.0
2010-06-15 13:50:00,6.6,6.6,6.6,6.6,35200.0,4.4875,4.4875,4.4875,4.4875,35200.0
2010-06-15 13:55:00,6.6,6.62,6.6,6.61,74400.0,4.4875,4.5011,4.4875,4.4943,74400.0
2010-06-15 14:00:00,6.61,6.63,6.61,6.63,24000.0,4.4943,4.5079,4.4943,4.5079,24000.0
2010-06-15 14:05:00,6.62,6.64,6.62,6.63,28000.0,4.5011,4.5147,4.5011,4.5079,28000.0
2010-06-15 14:10:00,6.63,6.63,6.63,6.63,38400.0,4.5079,4.5079,4.5079,4.5079,38400.0
2010-06-15 14:15:00,6.64,6.64,6.64,6.64,31200.0,4.5147,4.5147,4.5147,4.5147,31200.0
2010-06-15 14:20:00,6.64,6.65,6.64,6.64,56000.0,4.5147,4.5215,4.5147,4.5147,56000.0
2010-06-15 14:25:00,6.64,6.65,6.64,6.64,31200.0,4.5147,4.5215,4.5147,4.5147,31200.0
2010-06-15 14:30:00,6.64,6.64,6.63,6.63,44000.0,4.5147,4.5147,4.5079,4.5079,44000.0
2010-06-15 14:35:00,6.63,6.64,6.63,6.63,28800.0,4.5079,4.5147,4.5079,4.5079,28800.0
2010-06-15 14:40:00,6.63,6.63,6.62,6.63,56800.0,4.5079,4.5079,4.5011,4.5079,56800.0
2010-06-15 14:45:00,6.63,6.63,6.62,6.63,34400.0,4.5079,4.5079,4.5011,4.5079,34400.0
2010-06-15 14:50:00,6.63,6.63,6.63,6.63,15200.0,4.5079,4.5079,4.5079,4.5079,15200.0
2010-06-15 14:55:00,6.63,6.63,6.63,6.63,32800.0,4.5079,4.5079,4.5079,4.5079,32800.0
2010-06-15 15:00:00,6.63,6.63,6.62,6.62,38400.0,4.5079,4.5079,4.5011,4.5011,38400.0
2010-06-15 15:05:00,6.63,6.64,6.63,6.64,61600.0,4.5079,4.5147,4.5079,4.5147,61600.0
2010-06-15 15:10:00,6.64,6.64,6.63,6.63,42400.0,4.5147,4.5147,4.5079,4.5079,42400.0
2010-06-15 15:15:00,6.63,6.65,6.63,6.65,90400.0,4.5079,4.5215,4.5079,4.5215,90400.0
2010-06-15 15:20:00,6.64,6.65,6.64,6.65,98400.0,4.5147,4.5215,4.5147,4.5215,98400.0
2010-06-15 15:25:00,6.65,6.65,6.65,6.65,65600.0,4.5215,4.5215,4.5215,4.5215,65600.0
2010-06-15 15:30:00,6.65,6.65,6.64,6.64,93600.0,4.5215,4.5215,4.5147,4.5147,93600.0
2010-06-15 15:35:00,6.64,6.67,6.64,6.66,230400.0,4.5147,4.5351,4.5147,4.5283,230400.0
2010-06-15 15:40:00,6.66,6.66,6.65,6.66,213600.0,4.5283,4.5283,4.5215,4.5283,213600.0
2010-06-15 15:45:00,6.66,6.67,6.65,6.67,248800.0,4.5283,4.5351,4.5215,4.5351,248800.0
2010-06-15 15:50:00,6.67,6.69,6.67,6.69,479200.0,4.5351,4.5487,4.5351,4.5487,479200.0
2010-06-15 15:55:00,6.68,6.69,6.67,6.68,512800.0,4.5419,4.5487,4.5351,4.5419,512800.0
2010-06-16 09:30:00,6.65,6.68,6.65,6.66,80800.0,4.5215,4.5419,4.5215,4.5283,80800.0
2010-06-16 09:35:00,6.66,6.66,6.64,6.66,58400.0,4.5283,4.5283,4.5147,4.5283,58400.0
2010-06-16 09:40:00,6.66,6.69,6.66,6.68,65600.0,4.5283,4.5487,4.5283,4.5419,65600.0
2010-06-16 09:45:00,6.68,6.69,6.68,6.68,63200.0,4.5419,4.5487,4.5419,4.5419,63200.0
2010-06-16 09:50:00,6.68,6.68,6.66,6.66,32800.0,4.5419,4.5419,4.5283,4.5283,32800.0
2010-06-16 09:55:00,6.66,6.67,6.66,6.67,42400.0,4.5283,4.5351,4.5283,4.5351,42400.0
2010-06-16 10:00:00,6.67,6.68,6.67,6.67,94400.0,4.5351,4.5419,4.5351,4.5351,94400.0
2010-06-16 10:05:00,6.67,6.67,6.65,6.65,106400.0,4.5351,4.5351,4.5215,4.5215,106400.0
2010-06-16 10:10:00,6.65,6.67,6.65,6.67,80000.0,4.5215,4.5351,4.5215,4.5351,80000.0
2010-06-16 10:15:00,6.66,6.67,6.66,6.66,51200.0,4.5283,4.5351,4.5283,4.5283,51200.0
2010-06-16 10:20:00,6.66,6.66,6.63,6.63,56800.0,4.5283,4.5283,4.5079,4.5079,56800.0
2010-06-16 10:25:00,6.64,6.64,6.62,6.64,99200.0,4.5147,4.5147,4.5011,4.5147,99200.0
2010-06-16 10:30:00,6.63,6.64,6.63,6.64,69600.0,4.5079,4.5147,4.5079,4.5147,69600.0
2010-06-16 10:35:00,6.64,6.65,6.64,6.64,95200.0,4.5147,4.5215,4.5147,4.5147,95200.0
2010-06-16 10:40:00,6.64,6.65,6.64,6.65,200800.0,4.5147,4.5215,4.5147,4.5215,200800.0
2010-06-16 10:45:00,6.66,6.66,6.65,6.65,69600.0,4.5283,4.5283,4.5215,4.5215,69600.0
2010-06-16 10:50:00,6.65,6.65,6.64,6.64,47200.0,4.5215,4.5215,4.5147,4.5147,47200.0
2010-06-16 10:55:00,6.65,6.66,6.65,6.66,21600.0,4.5215,4.5283,4.5215,4.5283,21600.0
2010-06-16 11:00:00,6.66,6.66,6.65,6.65,16800.0,4.5283,4.5283,4.5215,4.5215,16800.0
2010-06-16 11:05:00,6.65,6.67,6.65,6.67,36000.0,4.5215,4.5351,4.5215,4.5351,36000.0
2010-06-16 11:10:00,6.67,6.67,6.67,6.67,36800.0,4.5351,4.5351,4.5351,4.5351,36800.0
2010-06-16 11:15:00,6.67,6.68,6.67,6.67,49600.0,4.5351,4.5419,4.5351,4.5351,49600.0
2010-06-16 11:20:00,6.67,6.67,6.67,6.67,36000.0,4.5351,4.5351,4.5351,4.5351,36000.0
2010-06-16 11:25:00,6.67,6.68,6.67,6.67,12800.0,4.5351,4.5419,4.5351,4.5351,12800.0
2010-06-16 11:30:00,6.67,6.68,6.67,6.67,43200.0,4.5351,4.5419,4.5351,4.5351,43200.0
2010-06-16 11:35:00,6.67,6.68,6.67,6.68,57600.0,4.5351,4.5419,4.5351,4.5419,57600.0
2010-06-16 11:40:00,6.68,6.68,6.67,6.67,36800.0,4.5419,4.5419,4.5351,4.5351,36800.0
2010-06-16 11:45:00,6.67,6.67,6.66,6.66,13600.0,4.5351,4.5351,4.5283,4.5283,13600.0
2010-06-16 11:50:00,6.66,6.67,6.66,6.67,20800.0,4.5283,4.5351,4.5283,4.5351,20800.0
2010-06-16 11:55:00,6.66,6.67,6.66,6.66,36000.0,4.5283,4.5351,4.5283,4.5283,36000.0
2010-06-16 12:00:00,6.66,6.69,6.66,6.68,69600.0,4.5283,4.5487,4.5283,4.5419,69600.0
2010-06-16 12:05:00,6.68,6.68,6.68,6.68,18400.0,4.5419,4.5419,4.5419,4.5419,18400.0
2010-06-16 12:10:00,6.68,6.68,6.68,6.68,12800.0,4.5419,4.5419,4.5419,4.5419,12800.0
2010-06-16 12:15:00,6.68,6.68,6.68,6.68,16800.0,4.5419,4.5419,4.5419,4.5419,16800.0
2010-06-16 12:20:00,6.68,6.68,6.68,6.68,9600.0,4.5419,4.5419,4.5419,4.5419,9600.0
2010-06-16 12:25:00,6.68,6.68,6.68,6.68,24800.0,4.5419,4.5419,4.5419,4.5419,24800.0
2010-06-16 12:30:00,6.68,6.68,6.66,6.67,59200.0,4.5419,4.5419,4.5283,4.5351,59200.0
2010-06-16 12:35:00,6.67,6.67,6.66,6.66,16800.0,4.5351,4.5351,4.5283,4.5283,16800.0
2010-06-16 12:40:00,6.66,6.66,6.65,6.66,73600.0,4.5283,4.5283,4.5215,4.5283,73600.0
2010-06-16 12:45:00,6.66,6.66,6.65,6.65,28000.0,4.5283,4.5283,4.5215,4.5215,28000.0
2010-06-16 12:50:00,6.65,6.65,6.64,6.65,33600.0,4.5215,4.5215,4.5147,4.5215,33600.0
2010-06-16 12:55:00,6.65,6.65,6.65,6.65,5600.0,4.5215,4.5215,4.5215,4.5215,5600.0
2010-06-16 13:00:00,6.65,6.66,6.65,6.66,148800.0,4.5215,4.5283,4.5215,4.5283,148800.0
2010-06-16 13:05:00,6.66,6.67,6.66,6.66,29600.0,4.5283,4.5351,4.5283,4.5283,29600.0
2010-06-16 13:10:00,6.66,6.67,6.66,6.66,32800.0,4.5283,4.5351,4.5283,4.5283,32800.0
2010-06-16 13:15:00,6.66,6.66,6.65,6.65,32800.0,4.5283,4.5283,4.5215,4.5215,32800.0
2010-06-16 13:20:00,6.65,6.67,6.65,6.67,35200.0,4.5215,4.5351,4.5215,4.5351,35200.0
2010-06-16 13:25:00,6.67,6.67,6.66,6.67,40800.0,4.5351,4.5351,4.5283,4.5351,40800.0
2010-06-16 13:30:00,6.67,6.67,6.66,6.66,41600.0,4.5351,4.5351,4.5283,4.5283,41600.0
2010-06-16 13:35:00,6.66,6.67,6.66,6.67,16000.0,4.5283,4.5351,4.5283,4.5351,16000.0
2010-06-16 13:40:00,6.67,6.67,6.67,6.67,27200.0,4.5351,4.5351,4.5351,4.5351,27200.0
2010-06-16 13:45:00,6.67,6.67,6.67,6.67,44000.0,4.5351,4.5351,4.5351,4.5351,44000.0
2010-06-16 13:50:00,6.67,6.68,6.67,6.68,46400.0,4.5351,4.5419,4.5351,4.5419,46400.0
2010-06-16 13:55:00,6.68,6.68,6.68,6.68,19200.0,4.5419,4.5419,4.5419,4.5419,19200.0
2010-06-16 14:00:00,6.68,6.7,6.68,6.69,83200.0,4.5419,4.5555,4.5419,4.5487,83200.0
2010-06-16 14:05:00,6.7,6.7,6.69,6.7,78400.0,4.5555,4.5555,4.5487,4.5555,78400.0
2010-06-16 14:10:00,6.69,6.7,6.68,6.68,44800.0,4.5487,4.5555,4.5419,4.5419,44800.0
2010-06-16 14:15:00,6.68,6.69,6.68,6.69,26400.0,4.5419,4.5487,4.5419,4.5487,26400.0
2010-06-16 14:20:00,6.69,6.69,6.69,6.69,22400.0,4.5487,4.5487,4.5487,4.5487,22400.0
2010-06-16 14:25:00,6.69,6.69,6.68,6.68,24800.0,4.5487,4.5487,4.5419,4.5419,24800.0
2010-06-16 14:30:00,6.69,6.7,6.68,6.69,61600.0,4.5487,4.5555,4.5419,4.5487,61600.0
2010-06-16 14:35:00,6.69,6.69,6.68,6.68,54400.0,4.5487,4.5487,4.5419,4.5419,54400.0
2010-06-16 14:40:00,6.68,6.69,6.67,6.69,56000.0,4.5419,4.5487,4.5351,4.5487,56000.0
2010-06-16 14:45:00,6.69,6.7,6.69,6.7,146400.0,4.5487,4.5555,4.5487,4.5555,146400.0
2010-06-16 14:50:00,6.7,6.7,6.69,6.7,68800.0,4.5555,4.5555,4.5487,4.5555,68800.0
2010-06-16 14:55:00,6.7,6.7,6.69,6.7,140000.0,4.5555,4.5555,4.5487,4.5555,140000.0
2010-06-16 15:00:00,6.69,6.7,6.68,6.68,110400.0,4.5487,4.5555,4.5419,4.5419,110400.0
2010-06-16 15:05:00,6.68,6.7,6.68,6.69,132800.0,4.5419,4.5555,4.5419,4.5487,132800.0
2010-06-16 15:10:00,6.69,6.7,6.69,6.69,128000.0,4.5487,4.5555,4.5487,4.5487,128000.0
2010-06-16 15:15:00,6.69,6.69,6.68,6.68,209600.0,4.5487,4.5487,4.5419,4.5419,209600.0
2010-06-16 15:20:00,6.68,6.68,6.68,6.68,333600.0,4.5419,4.5419,4.5419,4.5419,333600.0
2010-06-16 15:25:00,6.68,6.69,6.68,6.69,178400.0,4.5419,4.5487,4.5419,4.5487,178400.0
2010-06-16 15:30:00,6.69,6.7,6.68,6.69,287200.0,4.5487,4.5555,4.5419,4.5487,287200.0
2010-06-16 15:35:00,6.69,6.7,6.68,6.7,208000.0,4.5487,4.5555,4.5419,4.5555,208000.0
2010-06-16 15:40:00,6.7,6.71,6.69,6.7,328800.0,4.5555,4.5623,4.5487,4.5555,328800.0
2010-06-16 15:45:00,6.7,6.72,6.7,6.71,240800.0,4.5555,4.5691,4.5555,4.5623,240800.0
2010-06-16 15:50:00,6.71,6.72,6.69,6.69,240000.0,4.5623,4.5691,4.5487,4.5487,240000.0
2010-06-16 15:55:00,6.7,6.71,6.7,6.71,274400.0,4.5555,4.5623,4.5555,4.5623,274400.0
2010-06-17 09:30:00,6.74,6.74,6.71,6.71,59200.0,4.5827,4.5827,4.5623,4.5623,59200.0
2010-06-17 09:35:00,6.71,6.71,6.69,6.7,29600.0,4.5623,4.5623,4.5487,4.5555,29600.0
2010-06-17 09:40:00,6.7,6.7,6.68,6.69,76800.0,4.5555,4.5555,4.5419,4.5487,76800.0
2010-06-17 09:45:00,6.69,6.7,6.68,6.69,108800.0,4.5487,4.5555,4.5419,4.5487,108800.0
2010-06-17 09:50:00,6.69,6.69,6.68,6.69,200000.0,4.5487,4.5487,4.5419,4.5487,200000.0
2010-06-17 09:55:00,6.69,6.7,6.68,6.69,75200.0,4.5487,4.5555,4.5419,4.5487,75200.0
2010-06-17 10:00:00,6.69,6.7,6.68,6.68,314400.0,4.5487,4.5555,4.5419,4.5419,314400.0
2010-06-17 10:05:00,6.69,6.7,6.67,6.68,131200.0,4.5487,4.5555,4.5351,4.5419,131200.0
2010-06-17 10:10:00,6.68,6.69,6.66,6.66,200000.0,4.5419,4.5487,4.5283,4.5283,200000.0
2010-06-17 10:15:00,6.66,6.68,6.66,6.68,232800.0,4.5283,4.5419,4.5283,4.5419,232800.0
2010-06-17 10:20:00,6.67,6.68,6.67,6.67,195200.0,4.5351,4.5419,4.5351,4.5351,195200.0
2010-06-17 10:25:00,6.67,6.68,6.66,6.67,123200.0,4.5351,4.5419,4.5283,4.5351,123200.0
2010-06-17 10:30:00,6.67,6.67,6.65,6.65,327200.0,4.5351,4.5351,4.5215,4.5215,327200.0
2010-06-17 10:35:00,6.65,6.67,6.65,6.66,180800.0,4.5215,4.5351,4.5215,4.5283,180800.0
2010-06-17 10:40:00,6.66,6.67,6.65,6.66,76000.0,4.5283,4.5351,4.5215,4.5283,76000.0
2010-06-17 10:45:00,6.66,6.67,6.66,6.67,132800.0,4.5283,4.5351,4.5283,4.5351,132800.0
2010-06-17 10:50:00,6.67,6.67,6.66,6.66,94400.0,4.5351,4.5351,4.5283,4.5283,94400.0
2010-06-17 10:55:00,6.66,6.67,6.65,6.66,89600.0,4.5283,4.5351,4.5215,4.5283,89600.0
2010-06-17 11:00:00,6.66,6.66,6.63,6.65,258400.0,4.5283,4.5283,4.5079,4.5215,258400.0
2010-06-17 11:05:00,6.65,6.65,6.64,6.64,73600.0,4.5215,4.5215,4.5147,4.5147,73600.0
2010-06-17 11:10:00,6.65,6.66,6.65,6.66,75200.0,4.5215,4.5283,4.5215,4.5283,75200.0
2010-06-17 11:15:00,6.66,6.66,6.65,6.65,72000.0,4.5283,4.5283,4.5215,4.5215,72000.0
2010-06-17 11:20:00,6.65,6.66,6.65,6.65,59200.0,4.5215,4.5283,4.5215,4.5215,59200.0
2010-06-17 11:25:00,6.65,6.66,6.65,6.65,46400.0,4.5215,4.5283,4.5215,4.5215,46400.0
2010-06-17 11:30:00,6.65,6.66,6.65,6.66,36800.0,4.5215,4.5283,4.5215,4.5283,36800.0
2010-06-17 11:35:00,6.66,6.67,6.66,6.66,43200.0,4.5283,4.5351,4.5283,4.5283,43200.0
2010-06-17 11:40:00,6.66,6.67,6.66,6.66,54400.0,4.5283,4.5351,4.5283,4.5283,54400.0
2010-06-17 11:45:00,6.66,6.68,6.66,6.67,44800.0,4.5283,4.5419,4.5283,4.5351,44800.0
2010-06-17 11:50:00,6.67,6.68,6.67,6.67,45600.0,4.5351,4.5419,4.5351,4.5351,45600.0
2010-06-17 11:55:00,6.67,6.69,6.67,6.68,114400.0,4.5351,4.5487,4.5351,4.5419,114400.0
2010-06-17 12:00:00,6.68,6.69,6.68,6.68,108800.0,4.5419,4.5487,4.5419,4.5419,108800.0
2010-06-17 12:05:00,6.68,6.69,6.68,6.69,57600.0,4.5419,4.5487,4.5419,4.5487,57600.0
2010-06-17 12:10:00,6.69,6.7,6.69,6.7,90400.0,4.5487,4.5555,4.5487,4.5555,90400.0
2010-06-17 12:15:00,6.7,6.7,6.69,6.69,25600.0,4.5555,4.5555,4.5487,4.5487,25600.0
2010-06-17 12:20:00,6.69,6.69,6.69,6.69,66400.0,4.5487,4.5487,4.5487,4.5487,66400.0
2010-06-17 12:25:00,6.7,6.7,6.69,6.69,101600.0,4.5555,4.5555,4.5487,4.5487,101600.0
2010-06-17 12:30:00,6.69,6.7,6.69,6.69,81600.0,4.5487,4.5555,4.5487,4.5487,81600.0
2010-06-17 12:35:00,6.69,6.69,6.68,6.69,38400.0,4.5487,4.5487,4.5419,4.5487,38400.0
2010-06-17 12:40:00,6.69,6.69,6.68,6.69,132000.0,4.5487,4.5487,4.5419,4.5487,132000.0
2010-06-17 12:45:00,6.69,6.7,6.68,6.7,57600.0,4.5487,4.5555,4.5419,4.5555,57600.0
2010-06-17 12:50:00,6.7,6.7,6.69,6.7,92800.0,4.5555,4.5555,4.5487,4.5555,92800.0
2010-06-17 12:55:00,6.7,6.7,6.69,6.69,64800.0,4.5555,4.5555,4.5487,4.5487,64800.0
2010-06-17 13:00:00,6.69,6.69,6.68,6.69,78400.0,4.5487,4.5487,4.5419,4.5487,78400.0
2010-06-17 13:05:00,6.69,6.7,6.69,6.69,52800.0,4.5487,4.5555,4.5487,4.5487,52800.0
2010-06-17 13:10:00,6.69,6.69,6.68,6.69,52800.0,4.5487,4.5487,4.5419,4.5487,52800.0
2010-06-17 13:15:00,6.7,6.7,6.69,6.7,28800.0,4.5555,4.5555,4.5487,4.5555,28800.0
2010-06-17 13:20:00,6.7,6.7,6.7,6.7,17600.0,4.5555,4.5555,4.5555,4.5555,17600.0
2010-06-17 13:25:00,6.7,6.7,6.69,6.7,100800.0,4.5555,4.5555,4.5487,4.5555,100800.0
2010-06-17 13:30:00,6.7,6.7,6.69,6.69,39200.0,4.5555,4.5555,4.5487,4.5487,39200.0
2010-06-17 13:35:00,6.69,6.7,6.69,6.7,36800.0,4.5487,4.5555,4.5487,4.5555,36800.0
2010-06-17 13:40:00,6.7,6.7,6.69,6.7,122400.0,4.5555,4.5555,4.5487,4.5555,122400.0
2010-06-17 13:45:00,6.7,6.71,6.7,6.71,67200.0,4.5555,4.5623,4.5555,4.5623,67200.0
2010-06-17 13:50:00,6.71,6.71,6.71,6.71,28800.0,4.5623,4.5623,4.5623,4.5623,28800.0
2010-06-17 13:55:00,6.71,6.74,6.71,6.73,96800.0,4.5623,4.5827,4.5623,4.5759,96800.0
2010-06-17 14:00:00,6.73,6.74,6.73,6.74,46400.0,4.5759,4.5827,4.5759,4.5827,46400.0
2010-06-17 14:05:00,6.74,6.74,6.73,6.73,48000.0,4.5827,4.5827,4.5759,4.5759,48000.0
2010-06-17 14:10:00,6.73,6.73,6.72,6.72,47200.0,4.5759,4.5759,4.5691,4.5691,47200.0
2010-06-17 14:15:00,6.72,6.72,6.71,6.72,35200.0,4.5691,4.5691,4.5623,4.5691,35200.0
2010-06-17 14:20:00,6.72,6.72,6.72,6.72,43200.0,4.5691,4.5691,4.5691,4.5691,43200.0
2010-06-17 14:25:00,6.72,6.72,6.7,6.7,85600.0,4.5691,4.5691,4.5555,4.5555,85600.0
2010-06-17 14:30:00,6.7,6.71,6.7,6.7,77600.0,4.5555,4.5623,4.5555,4.5555,77600.0
2010-06-17 14:35:00,6.7,6.71,6.7,6.71,48000.0,4.5555,4.5623,4.5555,4.5623,48000.0
2010-06-17 14:40:00,6.71,6.71,6.68,6.68,116000.0,4.5623,4.5623,4.5419,4.5419,116000.0
2010-06-17 14:45:00,6.68,6.7,6.68,6.69,76000.0,4.5419,4.5555,4.5419,4.5487,76000.0
2010-06-17 14:50:00,6.69,6.7,6.69,6.69,60000.0,4.5487,4.5555,4.5487,4.5487,60000.0
2010-06-17 14:55:00,6.69,6.71,6.69,6.7,74400.0,4.5487,4.5623,4.5487,4.5555,74400.0
2010-06-17 15:00:00,6.7,6.7,6.68,6.68,118400.0,4.5555,4.5555,4.5419,4.5419,118400.0
2010-06-17 15:05:00,6.69,6.69,6.68,6.69,146400.0,4.5487,4.5487,4.5419,4.5487,146400.0
2010-06-17 15:10:00,6.69,6.69,6.67,6.67,116800.0,4.5487,4.5487,4.5351,4.5351,116800.0
2010-06-17 15:15:00,6.67,6.69,6.67,6.69,220000.0,4.5351,4.5487,4.5351,4.5487,220000.0
2010-06-17 15:20:00,6.69,6.7,6.69,6.7,589600.0,4.5487,4.5555,4.5487,4.5555,589600.0
2010-06-17 15:25:00,6.7,6.71,6.7,6.71,330400.0,4.5555,4.5623,4.5555,4.5623,330400.0
2010-06-17 15:30:00,6.71,6.74,6.71,6.73,254400.0,4.5623,4.5827,4.5623,4.5759,254400.0
2010-06-17 15:35:00,6.73,6.74,6.72,6.73,231200.0,4.5759,4.5827,4.5691,4.5759,231200.0
2010-06-17 15:40:00,6.73,6.74,6.73,6.73,426400.0,4.5759,4.5827,4.5759,4.5759,426400.0
2010-06-17 15:45:00,6.73,6.76,6.73,6.76,660000.0,4.5759,4.5963,4.5759,4.5963,660000.0
2010-06-17 15:50:00,6.76,6.78,6.75,6.76,473600.0,4.5963,4.6099,4.5895,4.5963,473600.0
2010-06-17 15:55:00,6.76,6.78,6.76,6.78,800000.0,4.5963,4.6099,4.5963,4.6099,800000.0
2010-06-18 09:30:00,6.79,6.81,6.74,6.78,2785600.0,4.6167,4.6303,4.5827,4.6099,2785600.0
2010-06-18 09:35:00,6.78,6.79,6.77,6.79,30400.0,4.6099,4.6167,4.6031,4.6167,30400.0
2010-06-18 09:40:00,6.79,6.79,6.77,6.78,47200.0,4.6167,4.6167,4.6031,4.6099,47200.0
2010-06-18 09:45:00,6.78,6.78,6.77,6.77,46400.0,4.6099,4.6099,4.6031,4.6031,46400.0
2010-06-18 09:50:00,6.78,6.78,6.76,6.77,94400.0,4.6099,4.6099,4.5963,4.6031,94400.0
2010-06-18 09:55:00,6.77,6.77,6.76,6.77,95200.0,4.6031,4.6031,4.5963,4.6031,95200.0
2010-06-18 10:00:00,6.78,6.79,6.77,6.78,66400.0,4.6099,4.6167,4.6031,4.6099,66400.0
2010-06-18 10:05:00,6.78,6.79,6.78,6.79,39200.0,4.6099,4.6167,4.6099,4.6167,39200.0
2010-06-18 10:10:00,6.79,6.81,6.78,6.78,84000.0,4.6167,4.6303,4.6099,4.6099,84000.0
2010-06-18 10:15:00,6.79,6.8,6.79,6.8,19200.0,4.6167,4.6235,4.6167,4.6235,19200.0
2010-06-18 10:20:00,6.8,6.8,6.79,6.79,116000.0,4.6235,4.6235,4.6167,4.6167,116000.0
2010-06-18 10:25:00,6.79,6.81,6.79,6.81,65600.0,4.6167,4.6303,4.6167,4.6303,65600.0
2010-06-18 10:30:00,6.81,6.83,6.81,6.83,120000.0,4.6303,4.6439,4.6303,4.6439,120000.0
2010-06-18 10:35:00,6.83,6.84,6.82,6.84,128800.0,4.6439,4.6507,4.6371,4.6507,128800.0
2010-06-18 10:40:00,6.84,6.84,6.83,6.84,156800.0,4.6507,4.6507,4.6439,4.6507,156800.0
2010-06-18 10:45:00,6.84,6.85,6.84,6.84,82400.0,4.6507,4.6575,4.6507,4.6507,82400.0
2010-06-18 10:50:00,6.84,6.86,6.84,6.86,112000.0,4.6507,4.6643,4.6507,4.6643,112000.0
2010-06-18 10:55:00,6.86,6.87,6.85,6.86,231200.0,4.6643,4.6711,4.6575,4.6643,231200.0
2010-06-18 11:00:00,6.87,6.87,6.86,6.86,100000.0,4.6711,4.6711,4.6643,4.6643,100000.0
2010-06-18 11:05:00,6.86,6.87,6.86,6.87,63200.0,4.6643,4.6711,4.6643,4.6711,63200.0
2010-06-18 11:10:00,6.87,6.87,6.85,6.85,68800.0,4.6711,4.6711,4.6575,4.6575,68800.0
2010-06-18 11:15:00,6.85,6.86,6.85,6.85,129600.0,4.6575,4.6643,4.6575,4.6575,129600.0
2010-06-18 11:20:00,6.85,6.85,6.84,6.85,76000.0,4.6575,4.6575,4.6507,4.6575,76000.0
2010-06-18 11:25:00,6.85,6.85,6.84,6.84,77600.0,4.6575,4.6575,4.6507,4.6507,77600.0
2010-06-18 11:30:00,6.85,6.85,6.84,6.84,123200.0,4.6575,4.6575,4.6507,4.6507,123200.0
2010-06-18 11:35:00,6.84,6.85,6.83,6.83,110400.0,4.6507,4.6575,4.6439,4.6439,110400.0
2010-06-18 11:40:00,6.83,6.84,6.83,6.83,114400.0,4.6439,4.6507,4.6439,4.6439,114400.0
2010-06-18 11:45:00,6.84,6.84,6.83,6.84,133600.0,4.6507,4.6507,4.6439,4.6507,133600.0
2010-06-18 11:50:00,6.84,6.85,6.83,6.85,180800.0,4.6507,4.6575,4.6439,4.6575,180800.0
2010-06-18 11:55:00,6.84,6.85,6.84,6.85,71200.0,4.6507,4.6575,4.6507,4.6575,71200.0
2010-06-18 12:00:00,6.85,6.86,6.85,6.85,143200.0,4.6575,4.6643,4.6575,4.6575,143200.0
2010-06-18 12:05:00,6.85,6.85,6.84,6.85,97600.0,4.6575,4.6575,4.6507,4.6575,97600.0
2010-06-18 12:10:00,6.84,6.85,6.84,6.85,72000.0,4.6507,4.6575,4.6507,4.6575,72000.0
2010-06-18 12:15:00,6.85,6.85,6.84,6.84,25600.0,4.6575,4.6575,4.6507,4.6507,25600.0
2010-06-18 12:20:00,6.84,6.84,6.81,6.82,88000.0,4.6507,4.6507,4.6303,4.6371,88000.0
2010-06-18 12:25:00,6.82,6.82,6.81,6.81,102400.0,4.6371,4.6371,4.6303,4.6303,102400.0
2010-06-18 12:30:00,6.81,6.83,6.81,6.83,239200.0,4.6303,4.6439,4.6303,4.6439,239200.0
2010-06-18 12:35:00,6.83,6.83,6.81,6.81,128000.0,4.6439,4.6439,4.6303,4.6303,128000.0
2010-06-18 12:40:00,6.81,6.83,6.81,6.83,228800.0,4.6303,4.6439,4.6303,4.6439,228800.0
2010-06-18 12:45:00,6.83,6.84,6.83,6.83,76000.0,4.6439,4.6507,4.6439,4.6439,76000.0
2010-06-18 12:50:00,6.83,6.84,6.83,6.83,45600.0,4.6439,4.6507,4.6439,4.6439,45600.0
2010-06-18 12:55:00,6.83,6.83,6.82,6.83,156000.0,4.6439,4.6439,4.6371,4.6439,156000.0
2010-06-18 13:00:00,6.83,6.84,6.82,6.84,108800.0,4.6439,4.6507,4.6371,4.6507,108800.0
2010-06-18 13:05:00,6.84,6.84,6.83,6.83,60000.0,4.6507,4.6507,4.6439,4.6439,60000.0
2010-06-18 13:10:00,6.83,6.84,6.82,6.83,38400.0,4.6439,4.6507,4.6371,4.6439,38400.0
2010-06-18 13:15:00,6.83,6.83,6.83,6.83,44800.0,4.6439,4.6439,4.6439,4.6439,44800.0
2010-06-18 13:20:00,6.83,6.83,6.83,6.83,31200.0,4.6439,4.6439,4.6439,4.6439,31200.0
2010-06-18 13:25:00,6.83,6.83,6.82,6.82,72000.0,4.6439,4.6439,4.6371,4.6371,72000.0
2010-06-18 13:30:00,6.83,6.83,6.81,6.82,91200.0,4.6439,4.6439,4.6303,4.6371,91200.0
2010-06-18 13:35:00,6.82,6.83,6.82,6.83,45600.0,4.6371,4.6439,4.6371,4.6439,45600.0
2010-06-18 13:40:00,6.83,6.83,6.82,6.82,66400.0,4.6439,4.6439,4.6371,4.6371,66400.0
2010-06-18 13:45:00,6.82,6.82,6.8,6.81,60800.0,4.6371,4.6371,4.6235,4.6303,60800.0
2010-06-18 13:50:00,6.81,6.81,6.8,6.81,71200.0,4.6303,4.6303,4.6235,4.6303,71200.0
2010-06-18 13:55:00,6.81,6.81,6.8,6.81,303200.0,4.6303,4.6303,4.6235,4.6303,303200.0
2010-06-18 14:00:00,6.81,6.82,6.8,6.81,120800.0,4.6303,4.6371,4.6235,4.6303,120800.0
2010-06-18 14:05:00,6.81,6.81,6.81,6.81,64000.0,4.6303,4.6303,4.6303,4.6303,64000.0
2010-06-18 14:10:00,6.81,6.83,6.81,6.83,320800.0,4.6303,4.6439,4.6303,4.6439,320800.0
2010-06-18 14:15:00,6.83,6.83,6.82,6.82,72000.0,4.6439,4.6439,4.6371,4.6371,72000.0
2010-06-18 14:20:00,6.82,6.83,6.81,6.81,62400.0,4.6371,4.6439,4.6303,4.6303,62400.0
2010-06-18 14:25:00,6.81,6.82,6.81,6.82,45600.0,4.6303,4.6371,4.6303,4.6371,45600.0
2010-06-18 14:30:00,6.82,6.82,6.81,6.82,53600.0,4.6371,4.6371,4.6303,4.6371,53600.0
2010-06-18 14:35:00,6.82,6.82,6.8,6.82,124800.0,4.6371,4.6371,4.6235,4.6371,124800.0
2010-06-18 14:40:00,6.82,6.82,6.82,6.82,28800.0,4.6371,4.6371,4.6371,4.6371,28800.0
2010-06-18 14:45:00,6.82,6.83,6.82,6.82,36000.0,4.6371,4.6439,4.6371,4.6371,36000.0
2010-06-18 14:50:00,6.81,6.82,6.81,6.82,65600.0,4.6303,4.6371,4.6303,4.6371,65600.0
2010-06-18 14:55:00,6.82,6.82,6.82,6.82,92000.0,4.6371,4.6371,4.6371,4.6371,92000.0
2010-06-18 15:00:00,6.82,6.82,6.81,6.81,174400.0,4.6371,4.6371,4.6303,4.6303,174400.0
2010-06-18 15:05:00,6.81,6.82,6.81,6.81,75200.0,4.6303,4.6371,4.6303,4.6303,75200.0
2010-06-18 15:10:00,6.81,6.82,6.81,6.82,145600.0,4.6303,4.6371,4.6303,4.6371,145600.0
2010-06-18 15:15:00,6.82,6.83,6.82,6.82,181600.0,4.6371,4.6439,4.6371,4.6371,181600.0
2010-06-18 15:20:00,6.82,6.82,6.82,6.82,44000.0,4.6371,4.6371,4.6371,4.6371,44000.0
2010-06-18 15:25:00,6.82,6.83,6.82,6.83,71200.0,4.6371,4.6439,4.6371,4.6439,71200.0
2010-06-18 15:30:00,6.83,6.83,6.82,6.82,141600.0,4.6439,4.6439,4.6371,4.6371,141600.0
2010-06-18 15:35:00,6.82,6.83,6.82,6.83,161600.0,4.6371,4.6439,4.6371,4.6439,161600.0
2010-06-18 15:40:00,6.83,6.83,6.82,6.83,164000.0,4.6439,4.6439,4.6371,4.6439,164000.0
2010-06-18 15:45:00,6.83,6.84,6.83,6.83,338400.0,4.6439,4.6507,4.6439,4.6439,338400.0
2010-06-18 15:50:00,6.83,6.83,6.82,6.83,347200.0,4.6439,4.6439,4.6371,4.6439,347200.0
2010-06-18 15:55:00,6.83,6.84,6.83,6.83,597600.0,4.6439,4.6507,4.6439,4.6439,597600.0
2010-06-21 09:30:00,6.89,6.93,6.89,6.91,237600.0,4.6847,4.7119,4.6847,4.6983,237600.0
2010-06-21 09:35:00,6.91,6.91,6.9,6.91,108000.0,4.6983,4.6983,4.6915,4.6983,108000.0
2010-06-21 09:40:00,6.91,6.93,6.91,6.92,201600.0,4.6983,4.7119,4.6983,4.7051,201600.0
2010-06-21 09:45:00,6.92,6.94,6.91,6.94,201600.0,4.7051,4.7187,4.6983,4.7187,201600.0
2010-06-21 09:50:00,6.94,6.97,6.94,6.96,76000.0,4.7187,4.7391,4.7187,4.7323,76000.0
2010-06-21 09:55:00,6.96,6.96,6.94,6.96,37600.0,4.7323,4.7323,4.7187,4.7323,37600.0
2010-06-21 10:00:00,6.96,6.96,6.95,6.95,54400.0,4.7323,4.7323,4.7255,4.7255,54400.0
2010-06-21 10:05:00,6.96,6.96,6.93,6.94,132000.0,4.7323,4.7323,4.7119,4.7187,132000.0
2010-06-21 10:10:00,6.94,6.94,6.93,6.94,168000.0,4.7187,4.7187,4.7119,4.7187,168000.0
2010-06-21 10:15:00,6.94,6.95,6.94,6.94,115200.0,4.7187,4.7255,4.7187,4.7187,115200.0
2010-06-21 10:20:00,6.94,6.98,6.93,6.96,388000.0,4.7187,4.7459,4.7119,4.7323,388000.0
2010-06-21 10:25:00,6.95,6.95,6.94,6.94,68000.0,4.7255,4.7255,4.7187,4.7187,68000.0
2010-06-21 10:30:00,6.94,6.94,6.93,6.94,104000.0,4.7187,4.7187,4.7119,4.7187,104000.0
2010-06-21 10:35:00,6.94,6.95,6.94,6.95,113600.0,4.7187,4.7255,4.7187,4.7255,113600.0
2010-06-21 10:40:00,6.95,6.95,6.95,6.95,84800.0,4.7255,4.7255,4.7255,4.7255,84800.0
2010-06-21 10:45:00,6.95,6.95,6.95,6.95,151200.0,4.7255,4.7255,4.7255,4.7255,151200.0
2010-06-21 10:50:00,6.95,6.95,6.94,6.94,203200.0,4.7255,4.7255,4.7187,4.7187,203200.0
2010-06-21 10:55:00,6.94,6.94,6.93,6.94,132800.0,4.7187,4.7187,4.7119,4.7187,132800.0
2010-06-21 11:00:00,6.94,6.95,6.93,6.94,174400.0,4.7187,4.7255,4.7119,4.7187,174400.0
2010-06-21 11:05:00,6.94,6.94,6.94,6.94,202400.0,4.7187,4.7187,4.7187,4.7187,202400.0
2010-06-21 11:10:00,6.94,6.95,6.93,6.94,60000.0,4.7187,4.7255,4.7119,4.7187,60000.0
2010-06-21 11:15:00,6.94,6.95,6.94,6.94,62400.0,4.7187,4.7255,4.7187,4.7187,62400.0
2010-06-21 11:20:00,6.94,6.95,6.93,6.93,148000.0,4.7187,4.7255,4.7119,4.7119,148000.0
2010-06-21 11:25:00,6.93,6.93,6.92,6.93,128800.0,4.7119,4.7119,4.7051,4.7119,128800.0
2010-06-21 11:30:00,6.93,6.93,6.92,6.93,31200.0,4.7119,4.7119,4.7051,4.7119,31200.0
2010-06-21 11:35:00,6.93,6.93,6.92,6.93,56000.0,4.7119,4.7119,4.7051,4.7119,56000.0
2010-06-21 11:40:00,6.93,6.94,6.92,6.93,126400.0,4.7119,4.7187,4.7051,4.7119,126400.0
2010-06-21 11:45:00,6.93,6.93,6.91,6.91,100800.0,4.7119,4.7119,4.6983,4.6983,100800.0
2010-06-21 11:50:00,6.91,6.91,6.9,6.91,178400.0,4.6983,4.6983,4.6915,4.6983,178400.0
2010-06-21 11:55:00,6.91,6.91,6.91,6.91,16000.0,4.6983,4.6983,4.6983,4.6983,16000.0
2010-06-21 12:00:00,6.91,6.91,6.91,6.91,28800.0,4.6983,4.6983,4.6983,4.6983,28800.0
2010-06-21 12:05:00,6.91,6.91,6.9,6.9,48800.0,4.6983,4.6983,4.6915,4.6915,48800.0
2010-06-21 12:10:00,6.91,6.91,6.9,6.91,29600.0,4.6983,4.6983,4.6915,4.6983,29600.0
2010-06-21 12:15:00,6.9,6.9,6.9,6.9,71200.0,4.6915,4.6915,4.6915,4.6915,71200.0
2010-06-21 12:20:00,6.9,6.9,6.89,6.89,63200.0,4.6915,4.6915,4.6847,4.6847,63200.0
2010-06-21 12:25:00,6.89,6.9,6.89,6.89,132000.0,4.6847,4.6915,4.6847,4.6847,132000.0
2010-06-21 12:30:00,6.89,6.89,6.88,6.89,95200.0,4.6847,4.6847,4.6779,4.6847,95200.0
2010-06-21 12:35:00,6.89,6.89,6.88,6.89,49600.0,4.6847,4.6847,4.6779,4.6847,49600.0
2010-06-21 12:40:00,6.89,6.89,6.88,6.88,53600.0,4.6847,4.6847,4.6779,4.6779,53600.0
2010-06-21 12:45:00,6.88,6.88,6.88,6.88,24800.0,4.6779,4.6779,4.6779,4.6779,24800.0
2010-06-21 12:50:00,6.88,6.88,6.88,6.88,45600.0,4.6779,4.6779,4.6779,4.6779,45600.0
2010-06-21 12:55:00,6.88,6.89,6.87,6.89,76000.0,4.6779,4.6847,4.6711,4.6847,76000.0
2010-06-21 13:00:00,6.89,6.89,6.88,6.88,21600.0,4.6847,4.6847,4.6779,4.6779,21600.0
2010-06-21 13:05:00,6.88,6.89,6.88,6.89,67200.0,4.6779,4.6847,4.6779,4.6847,67200.0
2010-06-21 13:10:00,6.89,6.9,6.89,6.9,40000.0,4.6847,4.6915,4.6847,4.6915,40000.0
2010-06-21 13:15:00,6.9,6.9,6.9,6.9,25600.0,4.6915,4.6915,4.6915,4.6915,25600.0
2010-06-21 13:20:00,6.89,6.9,6.88,6.88,64800.0,4.6847,4.6915,4.6779,4.6779,64800.0
2010-06-21 13:25:00,6.88,6.89,6.88,6.89,19200.0,4.6779,4.6847,4.6779,4.6847,19200.0
2010-06-21 13:30:00,6.89,6.89,6.89,6.89,56000.0,4.6847,4.6847,4.6847,4.6847,56000.0
2010-06-21 13:35:00,6.89,6.89,6.88,6.89,222400.0,4.6847,4.6847,4.6779,4.6847,222400.0
2010-06-21 13:40:00,6.89,6.89,6.89,6.89,84800.0,4.6847,4.6847,4.6847,4.6847,84800.0
2010-06-21 13:45:00,6.89,6.89,6.89,6.89,36800.0,4.6847,4.6847,4.6847,4.6847,36800.0
2010-06-21 13:50:00,6.89,6.91,6.89,6.91,72000.0,4.6847,4.6983,4.6847,4.6983,72000.0
2010-06-21 13:55:00,6.9,6.91,6.9,6.9,51200.0,4.6915,4.6983,4.6915,4.6915,51200.0
2010-06-21 14:00:00,6.9,6.91,6.9,6.9,103200.0,4.6915,4.6983,4.6915,4.6915,103200.0
2010-06-21 14:05:00,6.9,6.91,6.9,6.91,124800.0,4.6915,4.6983,4.6915,4.6983,124800.0
2010-06-21 14:10:00,6.91,6.92,6.91,6.92,24800.0,4.6983,4.7051,4.6983,4.7051,24800.0
2010-06-21 14:15:00,6.92,6.93,6.92,6.92,38400.0,4.7051,4.7119,4.7051,4.7051,38400.0
2010-06-21 14:20:00,6.92,6.92,6.92,6.92,53600.0,4.7051,4.7051,4.7051,4.7051,53600.0
2010-06-21 14:25:00,6.92,6.92,6.91,6.91,229600.0,4.7051,4.7051,4.6983,4.6983,229600.0
2010-06-21 14:30:00,6.91,6.92,6.91,6.92,119200.0,4.6983,4.7051,4.6983,4.7051,119200.0
2010-06-21 14:35:00,6.91,6.93,6.91,6.92,71200.0,4.6983,4.7119,4.6983,4.7051,71200.0
2010-06-21 14:40:00,6.92,6.92,6.91,6.92,110400.0,4.7051,4.7051,4.6983,4.7051,110400.0
2010-06-21 14:45:00,6.92,6.92,6.91,6.91,172000.0,4.7051,4.7051,4.6983,4.6983,172000.0
2010-06-21 14:50:00,6.91,6.92,6.9,6.91,249600.0,4.6983,4.7051,4.6915,4.6983,249600.0
2010-06-21 14:55:00,6.91,6.91,6.9,6.9,50400.0,4.6983,4.6983,4.6915,4.6915,50400.0
2010-06-21 15:00:00,6.9,6.9,6.88,6.88,64800.0,4.6915,4.6915,4.6779,4.6779,64800.0
2010-06-21 15:05:00,6.88,6.88,6.86,6.87,396000.0,4.6779,4.6779,4.6643,4.6711,396000.0
2010-06-21 15:10:00,6.87,6.87,6.84,6.84,104000.0,4.6711,4.6711,4.6507,4.6507,104000.0
2010-06-21 15:15:00,6.84,6.85,6.83,6.83,472000.0,4.6507,4.6575,4.6439,4.6439,472000.0
2010-06-21 15:20:00,6.83,6.85,6.83,6.84,710400.0,4.6439,4.6575,4.6439,4.6507,710400.0
2010-06-21 15:25:00,6.84,6.85,6.83,6.83,182400.0,4.6507,4.6575,4.6439,4.6439,182400.0
2010-06-21 15:30:00,6.83,6.85,6.82,6.84,194400.0,4.6439,4.6575,4.6371,4.6507,194400.0
2010-06-21 15:35:00,6.84,6.84,6.83,6.84,145600.0,4.6507,4.6507,4.6439,4.6507,145600.0
2010-06-21 15:40:00,6.83,6.83,6.79,6.79,329600.0,4.6439,4.6439,4.6167,4.6167,329600.0
2010-06-21 15:45:00,6.79,6.81,6.78,6.79,656800.0,4.6167,4.6303,4.6099,4.6167,656800.0
2010-06-21 15:50:00,6.79,6.82,6.79,6.82,261600.0,4.6167,4.6371,4.6167,4.6371,261600.0
2010-06-21 15:55:00,6.82,6.84,6.82,6.84,634400.0,4.6371,4.6507,4.6371,4.6507,634400.0
2010-06-22 09:30:00,6.92,6.92,6.78,6.85,227200.0,4.7051,4.7051,4.6099,4.6575,227200.0
2010-06-22 09:35:00,6.86,6.87,6.85,6.85,84800.0,4.6643,4.6711,4.6575,4.6575,84800.0
2010-06-22 09:40:00,6.86,6.87,6.85,6.87,41600.0,4.6643,4.6711,4.6575,4.6711,41600.0
2010-06-22 09:45:00,6.87,6.89,6.87,6.87,188800.0,4.6711,4.6847,4.6711,4.6711,188800.0
2010-06-22 09:50:00,6.87,6.88,6.84,6.85,104000.0,4.6711,4.6779,4.6507,4.6575,104000.0
2010-06-22 09:55:00,6.85,6.85,6.83,6.83,211200.0,4.6575,4.6575,4.6439,4.6439,211200.0
2010-06-22 10:00:00,6.83,6.83,6.79,6.81,58400.0,4.6439,4.6439,4.6167,4.6303,58400.0
2010-06-22 10:05:00,6.81,6.82,6.8,6.82,28800.0,4.6303,4.6371,4.6235,4.6371,28800.0
2010-06-22 10:10:00,6.83,6.84,6.82,6.83,100800.0,4.6439,4.6507,4.6371,4.6439,100800.0
2010-06-22 10:15:00,6.83,6.83,6.79,6.8,159200.0,4.6439,4.6439,4.6167,4.6235,159200.0
2010-06-22 10:20:00,6.79,6.79,6.77,6.78,92800.0,4.6167,4.6167,4.6031,4.6099,92800.0
2010-06-22 10:25:00,6.78,6.79,6.77,6.79,84800.0,4.6099,4.6167,4.6031,4.6167,84800.0
2010-06-22 10:30:00,6.79,6.79,6.76,6.76,100000.0,4.6167,4.6167,4.5963,4.5963,100000.0
2010-06-22 10:35:00,6.76,6.76,6.75,6.76,111200.0,4.5963,4.5963,4.5895,4.5963,111200.0
2010-06-22 10:40:00,6.75,6.77,6.75,6.77,117600.0,4.5895,4.6031,4.5895,4.6031,117600.0
2010-06-22 10:45:00,6.77,6.77,6.76,6.76,80000.0,4.6031,4.6031,4.5963,4.5963,80000.0
2010-06-22 10:50:00,6.76,6.78,6.76,6.78,44000.0,4.5963,4.6099,4.5963,4.6099,44000.0
2010-06-22 10:55:00,6.78,6.78,6.77,6.78,35200.0,4.6099,4.6099,4.6031,4.6099,35200.0
2010-06-22 11:00:00,6.77,6.78,6.77,6.77,50400.0,4.6031,4.6099,4.6031,4.6031,50400.0
2010-06-22 11:05:00,6.77,6.77,6.74,6.75,66400.0,4.6031,4.6031,4.5827,4.5895,66400.0
2010-06-22 11:10:00,6.75,6.76,6.75,6.76,32000.0,4.5895,4.5963,4.5895,4.5963,32000.0
2010-06-22 11:15:00,6.76,6.76,6.75,6.76,24800.0,4.5963,4.5963,4.5895,4.5963,24800.0
2010-06-22 11:20:00,6.76,6.77,6.75,6.77,206400.0,4.5963,4.6031,4.5895,4.6031,206400.0
2010-06-22 11:25:00,6.77,6.78,6.76,6.77,397600.0,4.6031,4.6099,4.5963,4.6031,397600.0
2010-06-22 11:30:00,6.77,6.79,6.77,6.79,79200.0,4.6031,4.6167,4.6031,4.6167,79200.0
2010-06-22 11:35:00,6.79,6.8,6.79,6.8,35200.0,4.6167,4.6235,4.6167,4.6235,35200.0
2010-06-22 11:40:00,6.79,6.79,6.78,6.78,144000.0,4.6167,4.6167,4.6099,4.6099,144000.0
2010-06-22 11:45:00,6.78,6.79,6.78,6.78,71200.0,4.6099,4.6167,4.6099,4.6099,71200.0
2010-06-22 11:50:00,6.78,6.79,6.78,6.78,101600.0,4.6099,4.6167,4.6099,4.6099,101600.0
2010-06-22 11:55:00,6.78,6.78,6.76,6.76,41600.0,4.6099,4.6099,4.5963,4.5963,41600.0
2010-06-22 12:00:00,6.76,6.77,6.75,6.76,70400.0,4.5963,4.6031,4.5895,4.5963,70400.0
2010-06-22 12:05:00,6.76,6.76,6.75,6.76,48800.0,4.5963,4.5963,4.5895,4.5963,48800.0
2010-06-22 12:10:00,6.76,6.77,6.76,6.76,44800.0,4.5963,4.6031,4.5963,4.5963,44800.0
2010-06-22 12:15:00,6.76,6.76,6.75,6.76,120000.0,4.5963,4.5963,4.5895,4.5963,120000.0
2010-06-22 12:20:00,6.76,6.76,6.76,6.76,98400.0,4.5963,4.5963,4.5963,4.5963,98400.0
2010-06-22 12:25:00,6.76,6.77,6.76,6.77,127200.0,4.5963,4.6031,4.5963,4.6031,127200.0
2010-06-22 12:30:00,6.77,6.77,6.76,6.76,273600.0,4.6031,4.6031,4.5963,4.5963,273600.0
2010-06-22 12:35:00,6.76,6.76,6.76,6.76,48000.0,4.5963,4.5963,4.5963,4.5963,48000.0
2010-06-22 12:40:00,6.76,6.76,6.75,6.75,32800.0,4.5963,4.5963,4.5895,4.5895,32800.0
2010-06-22 12:45:00,6.75,6.77,6.75,6.76,38400.0,4.5895,4.6031,4.5895,4.5963,38400.0
2010-06-22 12:50:00,6.76,6.76,6.76,6.76,56000.0,4.5963,4.5963,4.5963,4.5963,56000.0
2010-06-22 12:55:00,6.76,6.77,6.76,6.76,27200.0,4.5963,4.6031,4.5963,4.5963,27200.0
2010-06-22 13:00:00,6.76,6.77,6.76,6.77,67200.0,4.5963,4.6031,4.5963,4.6031,67200.0
2010-06-22 13:05:00,6.77,6.77,6.77,6.77,15200.0,4.6031,4.6031,4.6031,4.6031,15200.0
2010-06-22 13:10:00,6.77,6.77,6.76,6.77,28800.0,4.6031,4.6031,4.5963,4.6031,28800.0
2010-06-22 13:15:00,6.77,6.77,6.76,6.76,16000.0,4.6031,4.6031,4.5963,4.5963,16000.0
2010-06-22 13:20:00,6.76,6.76,6.75,6.75,85600.0,4.5963,4.5963,4.5895,4.5895,85600.0
2010-06-22 13:25:00,6.75,6.75,6.74,6.75,292800.0,4.5895,4.5895,4.5827,4.5895,292800.0
2010-06-22 13:30:00,6.75,6.75,6.74,6.74,51200.0,4.5895,4.5895,4.5827,4.5827,51200.0
2010-06-22 13:35:00,6.74,6.75,6.74,6.75,100000.0,4.5827,4.5895,4.5827,4.5895,100000.0
2010-06-22 13:40:00,6.74,6.77,6.74,6.76,250400.0,4.5827,4.6031,4.5827,4.5963,250400.0
2010-06-22 13:45:00,6.77,6.77,6.76,6.76,44000.0,4.6031,4.6031,4.5963,4.5963,44000.0
2010-06-22 13:50:00,6.76,6.76,6.75,6.75,103200.0,4.5963,4.5963,4.5895,4.5895,103200.0
2010-06-22 13:55:00,6.75,6.75,6.74,6.75,424800.0,4.5895,4.5895,4.5827,4.5895,424800.0
2010-06-22 14:00:00,6.75,6.75,6.74,6.74,288000.0,4.5895,4.5895,4.5827,4.5827,288000.0
2010-06-22 14:05:00,6.74,6.75,6.73,6.74,318400.0,4.5827,4.5895,4.5759,4.5827,318400.0
2010-06-22 14:10:00,6.73,6.74,6.73,6.74,57600.0,4.5759,4.5827,4.5759,4.5827,57600.0
2010-06-22 14:15:00,6.74,6.74,6.73,6.73,28000.0,4.5827,4.5827,4.5759,4.5759,28000.0
2010-06-22 14:20:00,6.73,6.73,6.72,6.73,124800.0,4.5759,4.5759,4.5691,4.5759,124800.0
2010-06-22 14:25:00,6.73,6.73,6.71,6.72,140800.0,4.5759,4.5759,4.5623,4.5691,140800.0
2010-06-22 14:30:00,6.72,6.72,6.71,6.72,68800.0,4.5691,4.5691,4.5623,4.5691,68800.0
2010-06-22 14:35:00,6.72,6.73,6.71,6.71,147200.0,4.5691,4.5759,4.5623,4.5623,147200.0
2010-06-22 14:40:00,6.71,6.71,6.67,6.68,158400.0,4.5623,4.5623,4.5351,4.5419,158400.0
2010-06-22 14:45:00,6.67,6.68,6.66,6.66,200800.0,4.5351,4.5419,4.5283,4.5283,200800.0
2010-06-22 14:50:00,6.66,6.67,6.64,6.64,209600.0,4.5283,4.5351,4.5147,4.5147,209600.0
2010-06-22 14:55:00,6.64,6.64,6.62,6.64,175200.0,4.5147,4.5147,4.5011,4.5147,175200.0
2010-06-22 15:00:00,6.64,6.65,6.63,6.65,134400.0,4.5147,4.5215,4.5079,4.5215,134400.0
2010-06-22 15:05:00,6.64,6.65,6.63,6.63,115200.0,4.5147,4.5215,4.5079,4.5079,115200.0
2010-06-22 15:10:00,6.63,6.65,6.62,6.64,174400.0,4.5079,4.5215,4.5011,4.5147,174400.0
2010-06-22 15:15:00,6.64,6.65,6.64,6.64,93600.0,4.5147,4.5215,4.5147,4.5147,93600.0
2010-06-22 15:20:00,6.64,6.65,6.62,6.62,133600.0,4.5147,4.5215,4.5011,4.5011,133600.0
2010-06-22 15:25:00,6.62,6.64,6.62,6.62,115200.0,4.5011,4.5147,4.5011,4.5011,115200.0
2010-06-22 15:30:00,6.62,6.62,6.6,6.61,152000.0,4.5011,4.5011,4.4875,4.4943,152000.0
2010-06-22 15:35:00,6.61,6.61,6.6,6.61,251200.0,4.4943,4.4943,4.4875,4.4943,251200.0
2010-06-22 15:40:00,6.61,6.61,6.6,6.6,231200.0,4.4943,4.4943,4.4875,4.4875,231200.0
2010-06-22 15:45:00,6.6,6.61,6.59,6.6,421600.0,4.4875,4.4943,4.4808,4.4875,421600.0
2010-06-22 15:50:00,6.6,6.6,6.59,6.6,292000.0,4.4875,4.4875,4.4808,4.4875,292000.0
2010-06-22 15:55:00,6.6,6.6,6.58,6.6,344800.0,4.4875,4.4875,4.474,4.4875,344800.0
2010-06-23 09:30:00,6.6,6.65,6.6,6.63,112000.0,4.4875,4.5215,4.4875,4.5079,112000.0
2010-06-23 09:35:00,6.63,6.64,6.62,6.62,62400.0,4.5079,4.5147,4.5011,4.5011,62400.0
2010-06-23 09:40:00,6.62,6.63,6.58,6.58,124800.0,4.5011,4.5079,4.474,4.474,124800.0
2010-06-23 09:45:00,6.58,6.61,6.58,6.61,39200.0,4.474,4.4943,4.474,4.4943,39200.0
2010-06-23 09:50:00,6.61,6.62,6.6,6.61,56800.0,4.4943,4.5011,4.4875,4.4943,56800.0
2010-06-23 09:55:00,6.6,6.63,6.6,6.62,56800.0,4.4875,4.5079,4.4875,4.5011,56800.0
2010-06-23 10:00:00,6.62,6.62,6.57,6.58,96800.0,4.5011,4.5011,4.4672,4.474,96800.0
2010-06-23 10:05:00,6.57,6.57,6.54,6.56,39200.0,4.4672,4.4672,4.4468,4.4604,39200.0
2010-06-23 10:10:00,6.55,6.58,6.55,6.58,36800.0,4.4536,4.474,4.4536,4.474,36800.0
2010-06-23 10:15:00,6.58,6.58,6.56,6.58,54400.0,4.474,4.474,4.4604,4.474,54400.0
2010-06-23 10:20:00,6.58,6.58,6.55,6.57,75200.0,4.474,4.474,4.4536,4.4672,75200.0
2010-06-23 10:25:00,6.57,6.57,6.55,6.55,52800.0,4.4672,4.4672,4.4536,4.4536,52800.0
2010-06-23 10:30:00,6.56,6.58,6.56,6.57,204800.0,4.4604,4.474,4.4604,4.4672,204800.0
2010-06-23 10:35:00,6.57,6.58,6.57,6.57,52000.0,4.4672,4.474,4.4672,4.4672,52000.0
2010-06-23 10:40:00,6.57,6.57,6.56,6.57,72000.0,4.4672,4.4672,4.4604,4.4672,72000.0
2010-06-23 10:45:00,6.58,6.59,6.58,6.59,20000.0,4.474,4.4808,4.474,4.4808,20000.0
2010-06-23 10:50:00,6.59,6.61,6.59,6.6,37600.0,4.4808,4.4943,4.4808,4.4875,37600.0
2010-06-23 10:55:00,6.6,6.62,6.6,6.61,64800.0,4.4875,4.5011,4.4875,4.4943,64800.0
2010-06-23 11:00:00,6.61,6.61,6.59,6.6,123200.0,4.4943,4.4943,4.4808,4.4875,123200.0
2010-06-23 11:05:00,6.6,6.61,6.59,6.61,84000.0,4.4875,4.4943,4.4808,4.4943,84000.0
2010-06-23 11:10:00,6.61,6.61,6.59,6.6,118400.0,4.4943,4.4943,4.4808,4.4875,118400.0
2010-06-23 11:15:00,6.6,6.61,6.6,6.61,50400.0,4.4875,4.4943,4.4875,4.4943,50400.0
2010-06-23 11:20:00,6.61,6.62,6.61,6.62,43200.0,4.4943,4.5011,4.4943,4.5011,43200.0
2010-06-23 11:25:00,6.62,6.62,6.61,6.62,29600.0,4.5011,4.5011,4.4943,4.5011,29600.0
2010-06-23 11:30:00,6.62,6.62,6.62,6.62,26400.0,4.5011,4.5011,4.5011,4.5011,26400.0
2010-06-23 11:35:00,6.62,6.62,6.61,6.61,30400.0,4.5011,4.5011,4.4943,4.4943,30400.0
2010-06-23 11:40:00,6.61,6.62,6.61,6.61,55200.0,4.4943,4.5011,4.4943,4.4943,55200.0
2010-06-23 11:45:00,6.61,6.62,6.61,6.61,40800.0,4.4943,4.5011,4.4943,4.4943,40800.0
2010-06-23 11:50:00,6.61,6.62,6.61,6.61,18400.0,4.4943,4.5011,4.4943,4.4943,18400.0
2010-06-23 11:55:00,6.6,6.61,6.6,6.61,35200.0,4.4875,4.4943,4.4875,4.4943,35200.0
2010-06-23 12:00:00,6.61,6.62,6.61,6.61,10400.0,4.4943,4.5011,4.4943,4.4943,10400.0
2010-06-23 12:05:00,6.61,6.63,6.61,6.63,21600.0,4.4943,4.5079,4.4943,4.5079,21600.0
2010-06-23 12:10:00,6.62,6.62,6.61,6.61,31200.0,4.5011,4.5011,4.4943,4.4943,31200.0
2010-06-23 12:15:00,6.62,6.62,6.61,6.62,44000.0,4.5011,4.5011,4.4943,4.5011,44000.0
2010-06-23 12:20:00,6.62,6.62,6.62,6.62,30400.0,4.5011,4.5011,4.5011,4.5011,30400.0
2010-06-23 12:25:00,6.62,6.63,6.62,6.62,66400.0,4.5011,4.5079,4.5011,4.5011,66400.0
2010-06-23 12:30:00,6.62,6.62,6.61,6.61,21600.0,4.5011,4.5011,4.4943,4.4943,21600.0
2010-06-23 12:35:00,6.62,6.63,6.62,6.62,84800.0,4.5011,4.5079,4.5011,4.5011,84800.0
2010-06-23 12:40:00,6.62,6.63,6.62,6.63,39200.0,4.5011,4.5079,4.5011,4.5079,39200.0
2010-06-23 12:45:00,6.63,6.63,6.62,6.63,99200.0,4.5079,4.5079,4.5011,4.5079,99200.0
2010-06-23 12:50:00,6.63,6.63,6.63,6.63,60800.0,4.5079,4.5079,4.5079,4.5079,60800.0
2010-06-23 12:55:00,6.62,6.63,6.62,6.63,20000.0,4.5011,4.5079,4.5011,4.5079,20000.0
2010-06-23 13:00:00,6.63,6.63,6.63,6.63,129600.0,4.5079,4.5079,4.5079,4.5079,129600.0
2010-06-23 13:05:00,6.62,6.63,6.62,6.63,28800.0,4.5011,4.5079,4.5011,4.5079,28800.0
2010-06-23 13:10:00,6.64,6.64,6.64,6.64,30400.0,4.5147,4.5147,4.5147,4.5147,30400.0
2010-06-23 13:15:00,6.64,6.64,6.62,6.63,58400.0,4.5147,4.5147,4.5011,4.5079,58400.0
2010-06-23 13:20:00,6.63,6.63,6.62,6.62,10400.0,4.5079,4.5079,4.5011,4.5011,10400.0
2010-06-23 13:25:00,6.62,6.63,6.62,6.63,47200.0,4.5011,4.5079,4.5011,4.5079,47200.0
2010-06-23 13:30:00,6.63,6.64,6.63,6.64,37600.0,4.5079,4.5147,4.5079,4.5147,37600.0
2010-06-23 13:35:00,6.64,6.65,6.64,6.65,33600.0,4.5147,4.5215,4.5147,4.5215,33600.0
2010-06-23 13:40:00,6.65,6.65,6.65,6.65,9600.0,4.5215,4.5215,4.5215,4.5215,9600.0
2010-06-23 13:45:00,6.65,6.65,6.64,6.64,21600.0,4.5215,4.5215,4.5147,4.5147,21600.0
2010-06-23 13:50:00,6.64,6.66,6.64,6.66,28000.0,4.5147,4.5283,4.5147,4.5283,28000.0
2010-06-23 13:55:00,6.66,6.66,6.66,6.66,16800.0,4.5283,4.5283,4.5283,4.5283,16800.0
2010-06-23 14:00:00,6.66,6.67,6.65,6.66,91200.0,4.5283,4.5351,4.5215,4.5283,91200.0
2010-06-23 14:05:00,6.66,6.66,6.66,6.66,21600.0,4.5283,4.5283,4.5283,4.5283,21600.0
2010-06-23 14:10:00,6.66,6.66,6.65,6.65,56800.0,4.5283,4.5283,4.5215,4.5215,56800.0
2010-06-23 14:15:00,6.66,6.66,6.63,6.65,56800.0,4.5283,4.5283,4.5079,4.5215,56800.0
2010-06-23 14:20:00,6.65,6.65,6.63,6.63,53600.0,4.5215,4.5215,4.5079,4.5079,53600.0
2010-06-23 14:25:00,6.63,6.66,6.63,6.66,54400.0,4.5079,4.5283,4.5079,4.5283,54400.0
2010-06-23 14:30:00,6.66,6.7,6.66,6.69,82400.0,4.5283,4.5555,4.5283,4.5487,82400.0
2010-06-23 14:35:00,6.7,6.7,6.68,6.68,69600.0,4.5555,4.5555,4.5419,4.5419,69600.0
2010-06-23 14:40:00,6.68,6.69,6.65,6.65,132000.0,4.5419,4.5487,4.5215,4.5215,132000.0
2010-06-23 14:45:00,6.65,6.67,6.65,6.65,67200.0,4.5215,4.5351,4.5215,4.5215,67200.0
2010-06-23 14:50:00,6.65,6.66,6.64,6.66,36000.0,4.5215,4.5283,4.5147,4.5283,36000.0
2010-06-23 14:55:00,6.65,6.65,6.64,6.65,68000.0,4.5215,4.5215,4.5147,4.5215,68000.0
2010-06-23 15:00:00,6.65,6.67,6.64,6.65,145600.0,4.5215,4.5351,4.5147,4.5215,145600.0
2010-06-23 15:05:00,6.65,6.65,6.62,6.63,68800.0,4.5215,4.5215,4.5011,4.5079,68800.0
2010-06-23 15:10:00,6.63,6.65,6.63,6.64,95200.0,4.5079,4.5215,4.5079,4.5147,95200.0
2010-06-23 15:15:00,6.63,6.64,6.63,6.64,73600.0,4.5079,4.5147,4.5079,4.5147,73600.0
2010-06-23 15:20:00,6.64,6.66,6.63,6.66,80800.0,4.5147,4.5283,4.5079,4.5283,80800.0
2010-06-23 15:25:00,6.66,6.67,6.65,6.66,64800.0,4.5283,4.5351,4.5215,4.5283,64800.0
2010-06-23 15:30:00,6.66,6.66,6.64,6.65,82400.0,4.5283,4.5283,4.5147,4.5215,82400.0
2010-06-23 15:35:00,6.65,6.66,6.64,6.66,128000.0,4.5215,4.5283,4.5147,4.5283,128000.0
2010-06-23 15:40:00,6.66,6.69,6.65,6.68,486400.0,4.5283,4.5487,4.5215,4.5419,486400.0
2010-06-23 15:45:00,6.68,6.69,6.67,6.68,231200.0,4.5419,4.5487,4.5351,4.5419,231200.0
2010-06-23 15:50:00,6.68,6.69,6.67,6.67,348800.0,4.5419,4.5487,4.5351,4.5351,348800.0
2010-06-23 15:55:00,6.67,6.67,6.66,6.67,590400.0,4.5351,4.5351,4.5283,4.5351,590400.0
2010-06-24 09:30:00,6.63,6.67,6.63,6.65,78400.0,4.5079,4.5351,4.5079,4.5215,78400.0
2010-06-24 09:35:00,6.65,6.66,6.63,6.63,140000.0,4.5215,4.5283,4.5079,4.5079,140000.0
2010-06-24 09:40:00,6.62,6.64,6.62,6.63,45600.0,4.5011,4.5147,4.5011,4.5079,45600.0
2010-06-24 09:45:00,6.63,6.63,6.62,6.63,42400.0,4.5079,4.5079,4.5011,4.5079,42400.0
2010-06-24 09:50:00,6.63,6.63,6.59,6.6,56000.0,4.5079,4.5079,4.4808,4.4875,56000.0
2010-06-24 09:55:00,6.61,6.61,6.55,6.55,68800.0,4.4943,4.4943,4.4536,4.4536,68800.0
2010-06-24 10:00:00,6.56,6.58,6.56,6.57,76000.0,4.4604,4.474,4.4604,4.4672,76000.0
2010-06-24 10:05:00,6.57,6.6,6.57,6.59,116000.0,4.4672,4.4875,4.4672,4.4808,116000.0
2010-06-24 10:10:00,6.59,6.6,6.57,6.57,32000.0,4.4808,4.4875,4.4672,4.4672,32000.0
2010-06-24 10:15:00,6.56,6.58,6.56,6.58,66400.0,4.4604,4.474,4.4604,4.474,66400.0
2010-06-24 10:20:00,6.58,6.61,6.58,6.6,121600.0,4.474,4.4943,4.474,4.4875,121600.0
2010-06-24 10:25:00,6.61,6.62,6.6,6.61,129600.0,4.4943,4.5011,4.4875,4.4943,129600.0
2010-06-24 10:30:00,6.61,6.61,6.59,6.59,58400.0,4.4943,4.4943,4.4808,4.4808,58400.0
2010-06-24 10:35:00,6.59,6.61,6.59,6.6,91200.0,4.4808,4.4943,4.4808,4.4875,91200.0
2010-06-24 10:40:00,6.61,6.61,6.57,6.57,19200.0,4.4943,4.4943,4.4672,4.4672,19200.0
2010-06-24 10:45:00,6.57,6.59,6.57,6.58,40800.0,4.4672,4.4808,4.4672,4.474,40800.0
2010-06-24 10:50:00,6.58,6.58,6.56,6.56,12800.0,4.474,4.474,4.4604,4.4604,12800.0
2010-06-24 10:55:00,6.55,6.57,6.55,6.56,171200.0,4.4536,4.4672,4.4536,4.4604,171200.0
2010-06-24 11:00:00,6.56,6.56,6.54,6.55,121600.0,4.4604,4.4604,4.4468,4.4536,121600.0
2010-06-24 11:05:00,6.55,6.55,6.52,6.54,87200.0,4.4536,4.4536,4.4332,4.4468,87200.0
2010-06-24 11:10:00,6.54,6.54,6.54,6.54,18400.0,4.4468,4.4468,4.4468,4.4468,18400.0
2010-06-24 11:15:00,6.54,6.55,6.54,6.54,46400.0,4.4468,4.4536,4.4468,4.4468,46400.0
2010-06-24 11:20:00,6.54,6.55,6.54,6.55,142400.0,4.4468,4.4536,4.4468,4.4536,142400.0
2010-06-24 11:25:00,6.55,6.56,6.54,6.55,24000.0,4.4536,4.4604,4.4468,4.4536,24000.0
2010-06-24 11:30:00,6.54,6.54,6.54,6.54,10400.0,4.4468,4.4468,4.4468,4.4468,10400.0
2010-06-24 11:35:00,6.54,6.55,6.54,6.55,28800.0,4.4468,4.4536,4.4468,4.4536,28800.0
2010-06-24 11:40:00,6.55,6.57,6.55,6.56,65600.0,4.4536,4.4672,4.4536,4.4604,65600.0
2010-06-24 11:45:00,6.56,6.57,6.56,6.57,42400.0,4.4604,4.4672,4.4604,4.4672,42400.0
2010-06-24 11:50:00,6.57,6.57,6.56,6.56,17600.0,4.4672,4.4672,4.4604,4.4604,17600.0
2010-06-24 11:55:00,6.56,6.57,6.56,6.56,67200.0,4.4604,4.4672,4.4604,4.4604,67200.0
2010-06-24 12:00:00,6.56,6.58,6.56,6.58,96000.0,4.4604,4.474,4.4604,4.474,96000.0
2010-06-24 12:05:00,6.58,6.58,6.57,6.57,41600.0,4.474,4.474,4.4672,4.4672,41600.0
2010-06-24 12:10:00,6.56,6.57,6.56,6.57,18400.0,4.4604,4.4672,4.4604,4.4672,18400.0
2010-06-24 12:15:00,6.57,6.58,6.57,6.58,48800.0,4.4672,4.474,4.4672,4.474,48800.0
2010-06-24 12:20:00,6.57,6.58,6.57,6.58,29600.0,4.4672,4.474,4.4672,4.474,29600.0
2010-06-24 12:25:00,6.58,6.58,6.57,6.57,39200.0,4.474,4.474,4.4672,4.4672,39200.0
2010-06-24 12:30:00,6.57,6.57,6.56,6.56,17600.0,4.4672,4.4672,4.4604,4.4604,17600.0
2010-06-24 12:35:00,6.56,6.56,6.55,6.55,28800.0,4.4604,4.4604,4.4536,4.4536,28800.0
2010-06-24 12:40:00,6.55,6.56,6.54,6.54,36000.0,4.4536,4.4604,4.4468,4.4468,36000.0
2010-06-24 12:45:00,6.54,6.56,6.54,6.56,36000.0,4.4468,4.4604,4.4468,4.4604,36000.0
2010-06-24 12:50:00,6.56,6.56,6.55,6.56,37600.0,4.4604,4.4604,4.4536,4.4604,37600.0
2010-06-24 12:55:00,6.56,6.57,6.56,6.57,10400.0,4.4604,4.4672,4.4604,4.4672,10400.0
2010-06-24 13:00:00,6.57,6.59,6.56,6.58,36000.0,4.4672,4.4808,4.4604,4.474,36000.0
2010-06-24 13:05:00,6.59,6.59,6.58,6.58,59200.0,4.4808,4.4808,4.474,4.474,59200.0
2010-06-24 13:10:00,6.58,6.6,6.58,6.6,44800.0,4.474,4.4875,4.474,4.4875,44800.0
2010-06-24 13:15:00,6.6,6.6,6.59,6.6,26400.0,4.4875,4.4875,4.4808,4.4875,26400.0
2010-06-24 13:20:00,6.6,6.61,6.59,6.59,24000.0,4.4875,4.4943,4.4808,4.4808,24000.0
2010-06-24 13:25:00,6.59,6.6,6.59,6.59,24000.0,4.4808,4.4875,4.4808,4.4808,24000.0
2010-06-24 13:30:00,6.59,6.6,6.59,6.6,69600.0,4.4808,4.4875,4.4808,4.4875,69600.0
2010-06-24 13:35:00,6.6,6.61,6.6,6.61,48000.0,4.4875,4.4943,4.4875,4.4943,48000.0
2010-06-24 13:40:00,6.61,6.61,6.59,6.6,32800.0,4.4943,4.4943,4.4808,4.4875,32800.0
2010-06-24 13:45:00,6.6,6.6,6.59,6.6,49600.0,4.4875,4.4875,4.4808,4.4875,49600.0
2010-06-24 13:50:00,6.6,6.62,6.6,6.62,73600.0,4.4875,4.5011,4.4875,4.5011,73600.0
2010-06-24 13:55:00,6.62,6.63,6.62,6.63,45600.0,4.5011,4.5079,4.5011,4.5079,45600.0
2010-06-24 14:00:00,6.63,6.63,6.62,6.62,41600.0,4.5079,4.5079,4.5011,4.5011,41600.0
2010-06-24 14:05:00,6.62,6.63,6.61,6.61,22400.0,4.5011,4.5079,4.4943,4.4943,22400.0
2010-06-24 14:10:00,6.61,6.61,6.6,6.6,36800.0,4.4943,4.4943,4.4875,4.4875,36800.0
2010-06-24 14:15:00,6.6,6.61,6.6,6.61,49600.0,4.4875,4.4943,4.4875,4.4943,49600.0
2010-06-24 14:20:00,6.61,6.61,6.59,6.6,82400.0,4.4943,4.4943,4.4808,4.4875,82400.0
2010-06-24 14:25:00,6.6,6.61,6.59,6.59,55200.0,4.4875,4.4943,4.4808,4.4808,55200.0
2010-06-24 14:30:00,6.59,6.59,6.58,6.58,96800.0,4.4808,4.4808,4.474,4.474,96800.0
2010-06-24 14:35:00,6.58,6.58,6.57,6.57,59200.0,4.474,4.474,4.4672,4.4672,59200.0
2010-06-24 14:40:00,6.57,6.57,6.56,6.56,59200.0,4.4672,4.4672,4.4604,4.4604,59200.0
2010-06-24 14:45:00,6.56,6.56,6.54,6.54,124800.0,4.4604,4.4604,4.4468,4.4468,124800.0
2010-06-24 14:50:00,6.55,6.55,6.54,6.54,90400.0,4.4536,4.4536,4.4468,4.4468,90400.0
2010-06-24 14:55:00,6.54,6.54,6.52,6.53,168800.0,4.4468,4.4468,4.4332,4.44,168800.0
2010-06-24 15:00:00,6.53,6.55,6.53,6.54,192000.0,4.44,4.4536,4.44,4.4468,192000.0
2010-06-24 15:05:00,6.54,6.54,6.52,6.52,113600.0,4.4468,4.4468,4.4332,4.4332,113600.0
2010-06-24 15:10:00,6.52,6.53,6.5,6.51,186400.0,4.4332,4.44,4.4196,4.4264,186400.0
2010-06-24 15:15:00,6.5,6.51,6.48,6.49,176800.0,4.4196,4.4264,4.406,4.4128,176800.0
2010-06-24 15:20:00,6.49,6.5,6.49,6.49,170400.0,4.4128,4.4196,4.4128,4.4128,170400.0
2010-06-24 15:25:00,6.49,6.53,6.49,6.52,92000.0,4.4128,4.44,4.4128,4.4332,92000.0
2010-06-24 15:30:00,6.51,6.52,6.51,6.52,102400.0,4.4264,4.4332,4.4264,4.4332,102400.0
2010-06-24 15:35:00,6.52,6.53,6.51,6.52,109600.0,4.4332,4.44,4.4264,4.4332,109600.0
2010-06-24 15:40:00,6.52,6.52,6.51,6.52,107200.0,4.4332,4.4332,4.4264,4.4332,107200.0
2010-06-24 15:45:00,6.53,6.53,6.51,6.52,163200.0,4.44,4.44,4.4264,4.4332,163200.0
2010-06-24 15:50:00,6.52,6.52,6.51,6.51,248800.0,4.4332,4.4332,4.4264,4.4264,248800.0
2010-06-24 15:55:00,6.51,6.52,6.49,6.51,351200.0,4.4264,4.4332,4.4128,4.4264,351200.0
2010-06-25 09:30:00,6.52,6.55,6.48,6.51,107200.0,4.4332,4.4536,4.406,4.4264,107200.0
2010-06-25 09:35:00,6.5,6.51,6.48,6.49,64800.0,4.4196,4.4264,4.406,4.4128,64800.0
2010-06-25 09:40:00,6.49,6.51,6.49,6.5,23200.0,4.4128,4.4264,4.4128,4.4196,23200.0
2010-06-25 09:45:00,6.5,6.51,6.49,6.5,29600.0,4.4196,4.4264,4.4128,4.4196,29600.0
2010-06-25 09:50:00,6.5,6.5,6.48,6.49,24000.0,4.4196,4.4196,4.406,4.4128,24000.0
2010-06-25 09:55:00,6.49,6.51,6.48,6.5,206400.0,4.4128,4.4264,4.406,4.4196,206400.0
2010-06-25 10:00:00,6.5,6.51,6.5,6.5,168800.0,4.4196,4.4264,4.4196,4.4196,168800.0
2010-06-25 10:05:00,6.5,6.51,6.49,6.49,236000.0,4.4196,4.4264,4.4128,4.4128,236000.0
2010-06-25 10:10:00,6.49,6.51,6.48,6.49,166400.0,4.4128,4.4264,4.406,4.4128,166400.0
2010-06-25 10:15:00,6.49,6.5,6.47,6.47,135200.0,4.4128,4.4196,4.3992,4.3992,135200.0
2010-06-25 10:20:00,6.48,6.48,6.44,6.46,152000.0,4.406,4.406,4.3788,4.3924,152000.0
2010-06-25 10:25:00,6.46,6.48,6.46,6.48,76000.0,4.3924,4.406,4.3924,4.406,76000.0
2010-06-25 10:30:00,6.48,6.48,6.46,6.48,52000.0,4.406,4.406,4.3924,4.406,52000.0
2010-06-25 10:35:00,6.47,6.48,6.45,6.47,76800.0,4.3992,4.406,4.3856,4.3992,76800.0
2010-06-25 10:40:00,6.46,6.49,6.46,6.48,56000.0,4.3924,4.4128,4.3924,4.406,56000.0
2010-06-25 10:45:00,6.48,6.49,6.48,6.48,108800.0,4.406,4.4128,4.406,4.406,108800.0
2010-06-25 10:50:00,6.48,6.48,6.44,6.44,108000.0,4.406,4.406,4.3788,4.3788,108000.0
2010-06-25 10:55:00,6.43,6.46,6.43,6.45,107200.0,4.372,4.3924,4.372,4.3856,107200.0
2010-06-25 11:00:00,6.45,6.46,6.44,6.46,80800.0,4.3856,4.3924,4.3788,4.3924,80800.0
2010-06-25 11:05:00,6.46,6.48,6.46,6.48,36800.0,4.3924,4.406,4.3924,4.406,36800.0
2010-06-25 11:10:00,6.48,6.48,6.47,6.47,48000.0,4.406,4.406,4.3992,4.3992,48000.0
2010-06-25 11:15:00,6.47,6.48,6.46,6.47,108000.0,4.3992,4.406,4.3924,4.3992,108000.0
2010-06-25 11:20:00,6.46,6.46,6.44,6.45,211200.0,4.3924,4.3924,4.3788,4.3856,211200.0
2010-06-25 11:25:00,6.45,6.45,6.44,6.45,474400.0,4.3856,4.3856,4.3788,4.3856,474400.0
2010-06-25 11:30:00,6.45,6.46,6.44,6.44,671200.0,4.3856,4.3924,4.3788,4.3788,671200.0
2010-06-25 11:35:00,6.44,6.47,6.44,6.45,164800.0,4.3788,4.3992,4.3788,4.3856,164800.0
2010-06-25 11:40:00,6.45,6.47,6.45,6.45,68800.0,4.3856,4.3992,4.3856,4.3856,68800.0
2010-06-25 11:45:00,6.45,6.47,6.45,6.47,100000.0,4.3856,4.3992,4.3856,4.3992,100000.0
2010-06-25 11:50:00,6.47,6.47,6.46,6.47,168000.0,4.3992,4.3992,4.3924,4.3992,168000.0
2010-06-25 11:55:00,6.46,6.47,6.45,6.45,84000.0,4.3924,4.3992,4.3856,4.3856,84000.0
2010-06-25 12:00:00,6.45,6.46,6.45,6.46,51200.0,4.3856,4.3924,4.3856,4.3924,51200.0
2010-06-25 12:05:00,6.46,6.47,6.45,6.47,97600.0,4.3924,4.3992,4.3856,4.3992,97600.0
2010-06-25 12:10:00,6.47,6.47,6.45,6.46,138400.0,4.3992,4.3992,4.3856,4.3924,138400.0
2010-06-25 12:15:00,6.46,6.46,6.46,6.46,52000.0,4.3924,4.3924,4.3924,4.3924,52000.0
2010-06-25 12:20:00,6.46,6.47,6.46,6.46,203200.0,4.3924,4.3992,4.3924,4.3924,203200.0
2010-06-25 12:25:00,6.46,6.47,6.46,6.46,62400.0,4.3924,4.3992,4.3924,4.3924,62400.0
2010-06-25 12:30:00,6.46,6.47,6.46,6.47,154400.0,4.3924,4.3992,4.3924,4.3992,154400.0
2010-06-25 12:35:00,6.47,6.47,6.46,6.46,121600.0,4.3992,4.3992,4.3924,4.3924,121600.0
2010-06-25 12:40:00,6.46,6.47,6.46,6.46,85600.0,4.3924,4.3992,4.3924,4.3924,85600.0
2010-06-25 12:45:00,6.46,6.46,6.46,6.46,35200.0,4.3924,4.3924,4.3924,4.3924,35200.0
2010-06-25 12:50:00,6.46,6.46,6.44,6.45,102400.0,4.3924,4.3924,4.3788,4.3856,102400.0
2010-06-25 12:55:00,6.45,6.46,6.45,6.46,28800.0,4.3856,4.3924,4.3856,4.3924,28800.0
2010-06-25 13:00:00,6.46,6.47,6.46,6.47,72800.0,4.3924,4.3992,4.3924,4.3992,72800.0
2010-06-25 13:05:00,6.47,6.48,6.46,6.48,188800.0,4.3992,4.406,4.3924,4.406,188800.0
2010-06-25 13:10:00,6.48,6.49,6.47,6.47,256800.0,4.406,4.4128,4.3992,4.3992,256800.0
2010-06-25 13:15:00,6.46,6.48,6.46,6.48,121600.0,4.3924,4.406,4.3924,4.406,121600.0
2010-06-25 13:20:00,6.48,6.48,6.47,6.47,25600.0,4.406,4.406,4.3992,4.3992,25600.0
2010-06-25 13:25:00,6.47,6.5,6.47,6.5,79200.0,4.3992,4.4196,4.3992,4.4196,79200.0
2010-06-25 13:30:00,6.5,6.52,6.5,6.52,64000.0,4.4196,4.4332,4.4196,4.4332,64000.0
2010-06-25 13:35:00,6.52,6.53,6.52,6.52,56000.0,4.4332,4.44,4.4332,4.4332,56000.0
2010-06-25 13:40:00,6.52,6.52,6.52,6.52,45600.0,4.4332,4.4332,4.4332,4.4332,45600.0
2010-06-25 13:45:00,6.53,6.53,6.52,6.52,33600.0,4.44,4.44,4.4332,4.4332,33600.0
2010-06-25 13:50:00,6.52,6.52,6.51,6.52,29600.0,4.4332,4.4332,4.4264,4.4332,29600.0
2010-06-25 13:55:00,6.52,6.54,6.52,6.54,52000.0,4.4332,4.4468,4.4332,4.4468,52000.0
2010-06-25 14:00:00,6.54,6.54,6.53,6.54,82400.0,4.4468,4.4468,4.44,4.4468,82400.0
2010-06-25 14:05:00,6.54,6.54,6.51,6.52,44800.0,4.4468,4.4468,4.4264,4.4332,44800.0
2010-06-25 14:10:00,6.52,6.54,6.52,6.54,30400.0,4.4332,4.4468,4.4332,4.4468,30400.0
2010-06-25 14:15:00,6.54,6.55,6.54,6.55,23200.0,4.4468,4.4536,4.4468,4.4536,23200.0
2010-06-25 14:20:00,6.55,6.55,6.54,6.54,40800.0,4.4536,4.4536,4.4468,4.4468,40800.0
2010-06-25 14:25:00,6.54,6.54,6.53,6.54,24800.0,4.4468,4.4468,4.44,4.4468,24800.0
2010-06-25 14:30:00,6.54,6.54,6.53,6.54,38400.0,4.4468,4.4468,4.44,4.4468,38400.0
2010-06-25 14:35:00,6.54,6.55,6.54,6.55,31200.0,4.4468,4.4536,4.4468,4.4536,31200.0
2010-06-25 14:40:00,6.55,6.56,6.55,6.55,32000.0,4.4536,4.4604,4.4536,4.4536,32000.0
2010-06-25 14:45:00,6.55,6.55,6.54,6.54,36000.0,4.4536,4.4536,4.4468,4.4468,36000.0
2010-06-25 14:50:00,6.55,6.56,6.54,6.55,44000.0,4.4536,4.4604,4.4468,4.4536,44000.0
2010-06-25 14:55:00,6.55,6.56,6.54,6.55,196800.0,4.4536,4.4604,4.4468,4.4536,196800.0
2010-06-25 15:00:00,6.55,6.55,6.53,6.54,133600.0,4.4536,4.4536,4.44,4.4468,133600.0
2010-06-25 15:05:00,6.54,6.55,6.54,6.54,40800.0,4.4468,4.4536,4.4468,4.4468,40800.0
2010-06-25 15:10:00,6.55,6.55,6.54,6.54,27200.0,4.4536,4.4536,4.4468,4.4468,27200.0
2010-06-25 15:15:00,6.54,6.54,6.51,6.52,56800.0,4.4468,4.4468,4.4264,4.4332,56800.0
2010-06-25 15:20:00,6.52,6.52,6.51,6.52,66400.0,4.4332,4.4332,4.4264,4.4332,66400.0
2010-06-25 15:25:00,6.52,6.53,6.51,6.53,115200.0,4.4332,4.44,4.4264,4.44,115200.0
2010-06-25 15:30:00,6.53,6.56,6.52,6.56,119200.0,4.44,4.4604,4.4332,4.4604,119200.0
2010-06-25 15:35:00,6.56,6.56,6.55,6.56,98400.0,4.4604,4.4604,4.4536,4.4604,98400.0
2010-06-25 15:40:00,6.56,6.56,6.53,6.54,90400.0,4.4604,4.4604,4.44,4.4468,90400.0
2010-06-25 15:45:00,6.54,6.55,6.52,6.54,253600.0,4.4468,4.4536,4.4332,4.4468,253600.0
2010-06-25 15:50:00,6.54,6.54,6.51,6.52,408800.0,4.4468,4.4468,4.4264,4.4332,408800.0
2010-06-25 15:55:00,6.52,6.54,6.52,6.54,352000.0,4.4332,4.4468,4.4332,4.4468,352000.0
2010-06-28 09:30:00,6.54,6.55,6.52,6.53,60800.0,4.4468,4.4536,4.4332,4.44,60800.0
2010-06-28 09:35:00,6.53,6.56,6.52,6.54,48000.0,4.44,4.4604,4.4332,4.4468,48000.0
2010-06-28 09:40:00,6.54,6.54,6.52,6.52,24000.0,4.4468,4.4468,4.4332,4.4332,24000.0
2010-06-28 09:45:00,6.51,6.52,6.49,6.49,36000.0,4.4264,4.4332,4.4128,4.4128,36000.0
2010-06-28 09:50:00,6.49,6.5,6.49,6.49,53600.0,4.4128,4.4196,4.4128,4.4128,53600.0
2010-06-28 09:55:00,6.49,6.5,6.47,6.5,32000.0,4.4128,4.4196,4.3992,4.4196,32000.0
2010-06-28 10:00:00,6.5,6.51,6.5,6.51,35200.0,4.4196,4.4264,4.4196,4.4264,35200.0
2010-06-28 10:05:00,6.5,6.51,6.46,6.47,61600.0,4.4196,4.4264,4.3924,4.3992,61600.0
2010-06-28 10:10:00,6.47,6.48,6.47,6.47,58400.0,4.3992,4.406,4.3992,4.3992,58400.0
2010-06-28 10:15:00,6.47,6.48,6.47,6.47,44000.0,4.3992,4.406,4.3992,4.3992,44000.0
2010-06-28 10:20:00,6.47,6.5,6.47,6.49,95200.0,4.3992,4.4196,4.3992,4.4128,95200.0
2010-06-28 10:25:00,6.5,6.51,6.5,6.51,36800.0,4.4196,4.4264,4.4196,4.4264,36800.0
2010-06-28 10:30:00,6.51,6.52,6.5,6.5,50400.0,4.4264,4.4332,4.4196,4.4196,50400.0
2010-06-28 10:35:00,6.5,6.52,6.5,6.52,75200.0,4.4196,4.4332,4.4196,4.4332,75200.0
2010-06-28 10:40:00,6.52,6.54,6.52,6.53,55200.0,4.4332,4.4468,4.4332,4.44,55200.0
2010-06-28 10:45:00,6.53,6.55,6.52,6.54,137600.0,4.44,4.4536,4.4332,4.4468,137600.0
2010-06-28 10:50:00,6.54,6.55,6.54,6.55,39200.0,4.4468,4.4536,4.4468,4.4536,39200.0
2010-06-28 10:55:00,6.55,6.56,6.55,6.56,25600.0,4.4536,4.4604,4.4536,4.4604,25600.0
2010-06-28 11:00:00,6.57,6.57,6.56,6.57,127200.0,4.4672,4.4672,4.4604,4.4672,127200.0
2010-06-28 11:05:00,6.58,6.59,6.58,6.58,24000.0,4.474,4.4808,4.474,4.474,24000.0
2010-06-28 11:10:00,6.58,6.58,6.57,6.58,38400.0,4.474,4.474,4.4672,4.474,38400.0
2010-06-28 11:15:00,6.58,6.58,6.57,6.57,20800.0,4.474,4.474,4.4672,4.4672,20800.0
2010-06-28 11:20:00,6.56,6.57,6.56,6.57,35200.0,4.4604,4.4672,4.4604,4.4672,35200.0
2010-06-28 11:25:00,6.57,6.6,6.57,6.59,76800.0,4.4672,4.4875,4.4672,4.4808,76800.0
2010-06-28 11:30:00,6.6,6.6,6.59,6.6,32800.0,4.4875,4.4875,4.4808,4.4875,32800.0
2010-06-28 11:35:00,6.59,6.6,6.59,6.6,35200.0,4.4808,4.4875,4.4808,4.4875,35200.0
2010-06-28 11:40:00,6.6,6.61,6.59,6.59,38400.0,4.4875,4.4943,4.4808,4.4808,38400.0
2010-06-28 11:45:00,6.59,6.6,6.59,6.59,32000.0,4.4808,4.4875,4.4808,4.4808,32000.0
2010-06-28 11:50:00,6.59,6.59,6.58,6.59,47200.0,4.4808,4.4808,4.474,4.4808,47200.0
2010-06-28 11:55:00,6.58,6.58,6.57,6.57,31200.0,4.474,4.474,4.4672,4.4672,31200.0
2010-06-28 12:00:00,6.57,6.58,6.56,6.56,80800.0,4.4672,4.474,4.4604,4.4604,80800.0
2010-06-28 12:05:00,6.56,6.57,6.55,6.57,41600.0,4.4604,4.4672,4.4536,4.4672,41600.0
2010-06-28 12:10:00,6.57,6.57,6.56,6.56,27200.0,4.4672,4.4672,4.4604,4.4604,27200.0
2010-06-28 12:15:00,6.56,6.56,6.54,6.55,24000.0,4.4604,4.4604,4.4468,4.4536,24000.0
2010-06-28 12:20:00,6.55,6.55,6.54,6.55,26400.0,4.4536,4.4536,4.4468,4.4536,26400.0
2010-06-28 12:25:00,6.55,6.57,6.55,6.57,18400.0,4.4536,4.4672,4.4536,4.4672,18400.0
2010-06-28 12:30:00,6.57,6.57,6.56,6.56,28800.0,4.4672,4.4672,4.4604,4.4604,28800.0
2010-06-28 12:35:00,6.56,6.56,6.55,6.55,35200.0,4.4604,4.4604,4.4536,4.4536,35200.0
2010-06-28 12:40:00,6.55,6.55,6.54,6.55,48800.0,4.4536,4.4536,4.4468,4.4536,48800.0
2010-06-28 12:45:00,6.55,6.56,6.54,6.56,37600.0,4.4536,4.4604,4.4468,4.4604,37600.0
2010-06-28 12:50:00,6.56,6.56,6.55,6.56,20000.0,4.4604,4.4604,4.4536,4.4604,20000.0
2010-06-28 12:55:00,6.55,6.56,6.55,6.56,13600.0,4.4536,4.4604,4.4536,4.4604,13600.0
2010-06-28 13:00:00,6.56,6.56,6.55,6.55,19200.0,4.4604,4.4604,4.4536,4.4536,19200.0
2010-06-28 13:05:00,6.55,6.55,6.54,6.55,20000.0,4.4536,4.4536,4.4468,4.4536,20000.0
2010-06-28 13:10:00,6.54,6.54,6.53,6.53,24000.0,4.4468,4.4468,4.44,4.44,24000.0
2010-06-28 13:15:00,6.53,6.53,6.52,6.53,33600.0,4.44,4.44,4.4332,4.44,33600.0
2010-06-28 13:20:00,6.53,6.54,6.53,6.54,44000.0,4.44,4.4468,4.44,4.4468,44000.0
2010-06-28 13:25:00,6.54,6.55,6.54,6.54,23200.0,4.4468,4.4536,4.4468,4.4468,23200.0
2010-06-28 13:30:00,6.54,6.54,6.53,6.54,90400.0,4.4468,4.4468,4.44,4.4468,90400.0
2010-06-28 13:35:00,6.54,6.54,6.53,6.54,48000.0,4.4468,4.4468,4.44,4.4468,48000.0
2010-06-28 13:40:00,6.54,6.54,6.53,6.54,27200.0,4.4468,4.4468,4.44,4.4468,27200.0
2010-06-28 13:45:00,6.54,6.55,6.54,6.55,18400.0,4.4468,4.4536,4.4468,4.4536,18400.0
2010-06-28 13:50:00,6.55,6.56,6.55,6.55,25600.0,4.4536,4.4604,4.4536,4.4536,25600.0
2010-06-28 13:55:00,6.55,6.56,6.55,6.56,29600.0,4.4536,4.4604,4.4536,4.4604,29600.0
2010-06-28 14:00:00,6.56,6.56,6.55,6.56,29600.0,4.4604,4.4604,4.4536,4.4604,29600.0
2010-06-28 14:05:00,6.56,6.56,6.55,6.56,53600.0,4.4604,4.4604,4.4536,4.4604,53600.0
2010-06-28 14:10:00,6.56,6.57,6.56,6.57,23200.0,4.4604,4.4672,4.4604,4.4672,23200.0
2010-06-28 14:15:00,6.57,6.57,6.55,6.55,37600.0,4.4672,4.4672,4.4536,4.4536,37600.0
2010-06-28 14:20:00,6.55,6.56,6.54,6.55,40800.0,4.4536,4.4604,4.4468,4.4536,40800.0
2010-06-28 14:25:00,6.55,6.56,6.55,6.55,43200.0,4.4536,4.4604,4.4536,4.4536,43200.0
2010-06-28 14:30:00,6.55,6.55,6.54,6.55,70400.0,4.4536,4.4536,4.4468,4.4536,70400.0
2010-06-28 14:35:00,6.54,6.56,6.54,6.56,112800.0,4.4468,4.4604,4.4468,4.4604,112800.0
2010-06-28 14:40:00,6.56,6.57,6.56,6.57,30400.0,4.4604,4.4672,4.4604,4.4672,30400.0
2010-06-28 14:45:00,6.57,6.57,6.56,6.57,66400.0,4.4672,4.4672,4.4604,4.4672,66400.0
2010-06-28 14:50:00,6.57,6.57,6.56,6.56,40000.0,4.4672,4.4672,4.4604,4.4604,40000.0
2010-06-28 14:55:00,6.56,6.57,6.56,6.56,52800.0,4.4604,4.4672,4.4604,4.4604,52800.0
2010-06-28 15:00:00,6.57,6.57,6.57,6.57,60800.0,4.4672,4.4672,4.4672,4.4672,60800.0
2010-06-28 15:05:00,6.57,6.57,6.56,6.57,32000.0,4.4672,4.4672,4.4604,4.4672,32000.0
2010-06-28 15:10:00,6.56,6.57,6.55,6.55,54400.0,4.4604,4.4672,4.4536,4.4536,54400.0
2010-06-28 15:15:00,6.55,6.56,6.55,6.56,40000.0,4.4536,4.4604,4.4536,4.4604,40000.0
2010-06-28 15:20:00,6.56,6.56,6.55,6.55,36800.0,4.4604,4.4604,4.4536,4.4536,36800.0
2010-06-28 15:25:00,6.55,6.55,6.54,6.54,48000.0,4.4536,4.4536,4.4468,4.4468,48000.0
2010-06-28 15:30:00,6.54,6.55,6.53,6.54,84800.0,4.4468,4.4536,4.44,4.4468,84800.0
2010-06-28 15:35:00,6.54,6.55,6.54,6.54,82400.0,4.4468,4.4536,4.4468,4.4468,82400.0
2010-06-28 15:40:00,6.54,6.56,6.54,6.55,167200.0,4.4468,4.4604,4.4468,4.4536,167200.0
2010-06-28 15:45:00,6.55,6.56,6.54,6.55,138400.0,4.4536,4.4604,4.4468,4.4536,138400.0
2010-06-28 15:50:00,6.55,6.55,6.52,6.52,240800.0,4.4536,4.4536,4.4332,4.4332,240800.0
2010-06-28 15:55:00,6.52,6.53,6.52,6.52,297600.0,4.4332,4.44,4.4332,4.4332,297600.0
2010-06-29 09:30:00,6.38,6.43,6.38,6.41,206400.0,4.338,4.372,4.338,4.3584,206400.0
2010-06-29 09:35:00,6.41,6.43,6.41,6.42,152000.0,4.3584,4.372,4.3584,4.3652,152000.0
2010-06-29 09:40:00,6.42,6.42,6.38,6.4,52000.0,4.3652,4.3652,4.338,4.3516,52000.0
2010-06-29 09:45:00,6.4,6.4,6.35,6.36,63200.0,4.3516,4.3516,4.3176,4.3244,63200.0
2010-06-29 09:50:00,6.35,6.36,6.33,6.35,96800.0,4.3176,4.3244,4.304,4.3176,96800.0
2010-06-29 09:55:00,6.34,6.36,6.34,6.35,121600.0,4.3108,4.3244,4.3108,4.3176,121600.0
2010-06-29 10:00:00,6.35,6.35,6.3,6.31,421600.0,4.3176,4.3176,4.2836,4.2904,421600.0
2010-06-29 10:05:00,6.3,6.33,6.29,6.33,191200.0,4.2836,4.304,4.2768,4.304,191200.0
2010-06-29 10:10:00,6.33,6.35,6.32,6.32,104000.0,4.304,4.3176,4.2972,4.2972,104000.0
2010-06-29 10:15:00,6.32,6.32,6.29,6.31,60800.0,4.2972,4.2972,4.2768,4.2904,60800.0
2010-06-29 10:20:00,6.31,6.32,6.3,6.31,65600.0,4.2904,4.2972,4.2836,4.2904,65600.0
2010-06-29 10:25:00,6.31,6.31,6.28,6.28,162400.0,4.2904,4.2904,4.27,4.27,162400.0
2010-06-29 10:30:00,6.28,6.31,6.28,6.3,129600.0,4.27,4.2904,4.27,4.2836,129600.0
2010-06-29 10:35:00,6.3,6.31,6.29,6.3,112800.0,4.2836,4.2904,4.2768,4.2836,112800.0
2010-06-29 10:40:00,6.31,6.32,6.3,6.31,48000.0,4.2904,4.2972,4.2836,4.2904,48000.0
2010-06-29 10:45:00,6.31,6.31,6.29,6.31,60800.0,4.2904,4.2904,4.2768,4.2904,60800.0
2010-06-29 10:50:00,6.31,6.32,6.3,6.32,44800.0,4.2904,4.2972,4.2836,4.2972,44800.0
2010-06-29 10:55:00,6.32,6.34,6.32,6.34,43200.0,4.2972,4.3108,4.2972,4.3108,43200.0
2010-06-29 11:00:00,6.34,6.34,6.32,6.32,28000.0,4.3108,4.3108,4.2972,4.2972,28000.0
2010-06-29 11:05:00,6.32,6.33,6.31,6.33,53600.0,4.2972,4.304,4.2904,4.304,53600.0
2010-06-29 11:10:00,6.33,6.35,6.33,6.33,56800.0,4.304,4.3176,4.304,4.304,56800.0
2010-06-29 11:15:00,6.33,6.33,6.32,6.32,41600.0,4.304,4.304,4.2972,4.2972,41600.0
2010-06-29 11:20:00,6.32,6.33,6.32,6.33,41600.0,4.2972,4.304,4.2972,4.304,41600.0
2010-06-29 11:25:00,6.33,6.33,6.32,6.32,48000.0,4.304,4.304,4.2972,4.2972,48000.0
2010-06-29 11:30:00,6.32,6.33,6.31,6.31,52800.0,4.2972,4.304,4.2904,4.2904,52800.0
2010-06-29 11:35:00,6.31,6.32,6.3,6.32,76000.0,4.2904,4.2972,4.2836,4.2972,76000.0
2010-06-29 11:40:00,6.32,6.33,6.31,6.31,62400.0,4.2972,4.304,4.2904,4.2904,62400.0
2010-06-29 11:45:00,6.31,6.33,6.31,6.33,110400.0,4.2904,4.304,4.2904,4.304,110400.0
2010-06-29 11:50:00,6.33,6.34,6.32,6.32,66400.0,4.304,4.3108,4.2972,4.2972,66400.0
2010-06-29 11:55:00,6.32,6.32,6.31,6.32,63200.0,4.2972,4.2972,4.2904,4.2972,63200.0
2010-06-29 12:00:00,6.32,6.33,6.31,6.31,61600.0,4.2972,4.304,4.2904,4.2904,61600.0
2010-06-29 12:05:00,6.31,6.34,6.31,6.33,84000.0,4.2904,4.3108,4.2904,4.304,84000.0
2010-06-29 12:10:00,6.33,6.33,6.31,6.33,172000.0,4.304,4.304,4.2904,4.304,172000.0
2010-06-29 12:15:00,6.33,6.34,6.32,6.33,62400.0,4.304,4.3108,4.2972,4.304,62400.0
2010-06-29 12:20:00,6.34,6.35,6.33,6.35,97600.0,4.3108,4.3176,4.304,4.3176,97600.0
2010-06-29 12:25:00,6.35,6.35,6.33,6.33,88000.0,4.3176,4.3176,4.304,4.304,88000.0
2010-06-29 12:30:00,6.33,6.33,6.32,6.33,51200.0,4.304,4.304,4.2972,4.304,51200.0
2010-06-29 12:35:00,6.33,6.34,6.33,6.33,54400.0,4.304,4.3108,4.304,4.304,54400.0
2010-06-29 12:40:00,6.34,6.35,6.33,6.34,97600.0,4.3108,4.3176,4.304,4.3108,97600.0
2010-06-29 12:45:00,6.34,6.35,6.34,6.35,38400.0,4.3108,4.3176,4.3108,4.3176,38400.0
2010-06-29 12:50:00,6.35,6.35,6.34,6.34,17600.0,4.3176,4.3176,4.3108,4.3108,17600.0
2010-06-29 12:55:00,6.34,6.34,6.33,6.34,56800.0,4.3108,4.3108,4.304,4.3108,56800.0
2010-06-29 13:00:00,6.34,6.35,6.34,6.35,55200.0,4.3108,4.3176,4.3108,4.3176,55200.0
2010-06-29 13:05:00,6.35,6.35,6.34,6.35,58400.0,4.3176,4.3176,4.3108,4.3176,58400.0
2010-06-29 13:10:00,6.35,6.35,6.35,6.35,23200.0,4.3176,4.3176,4.3176,4.3176,23200.0
2010-06-29 13:15:00,6.35,6.35,6.33,6.33,16800.0,4.3176,4.3176,4.304,4.304,16800.0
2010-06-29 13:20:00,6.33,6.34,6.32,6.33,129600.0,4.304,4.3108,4.2972,4.304,129600.0
2010-06-29 13:25:00,6.33,6.33,6.32,6.33,67200.0,4.304,4.304,4.2972,4.304,67200.0
2010-06-29 13:30:00,6.33,6.33,6.31,6.31,58400.0,4.304,4.304,4.2904,4.2904,58400.0
2010-06-29 13:35:00,6.31,6.31,6.3,6.31,45600.0,4.2904,4.2904,4.2836,4.2904,45600.0
2010-06-29 13:40:00,6.3,6.32,6.3,6.32,33600.0,4.2836,4.2972,4.2836,4.2972,33600.0
2010-06-29 13:45:00,6.32,6.34,6.32,6.33,32800.0,4.2972,4.3108,4.2972,4.304,32800.0
2010-06-29 13:50:00,6.33,6.33,6.31,6.31,51200.0,4.304,4.304,4.2904,4.2904,51200.0
2010-06-29 13:55:00,6.31,6.34,6.31,6.33,64800.0,4.2904,4.3108,4.2904,4.304,64800.0
2010-06-29 14:00:00,6.34,6.34,6.33,6.34,36800.0,4.3108,4.3108,4.304,4.3108,36800.0
2010-06-29 14:05:00,6.34,6.36,6.34,6.36,56000.0,4.3108,4.3244,4.3108,4.3244,56000.0
2010-06-29 14:10:00,6.36,6.37,6.35,6.36,76000.0,4.3244,4.3312,4.3176,4.3244,76000.0
2010-06-29 14:15:00,6.37,6.37,6.36,6.36,88800.0,4.3312,4.3312,4.3244,4.3244,88800.0
2010-06-29 14:20:00,6.36,6.37,6.36,6.37,95200.0,4.3244,4.3312,4.3244,4.3312,95200.0
2010-06-29 14:25:00,6.37,6.37,6.37,6.37,119200.0,4.3312,4.3312,4.3312,4.3312,119200.0
2010-06-29 14:30:00,6.37,6.37,6.35,6.35,97600.0,4.3312,4.3312,4.3176,4.3176,97600.0
2010-06-29 14:35:00,6.35,6.35,6.34,6.34,62400.0,4.3176,4.3176,4.3108,4.3108,62400.0
2010-06-29 14:40:00,6.34,6.34,6.34,6.34,66400.0,4.3108,4.3108,4.3108,4.3108,66400.0
2010-06-29 14:45:00,6.34,6.35,6.34,6.34,104000.0,4.3108,4.3176,4.3108,4.3108,104000.0
2010-06-29 14:50:00,6.34,6.36,6.33,6.35,164800.0,4.3108,4.3244,4.304,4.3176,164800.0
2010-06-29 14:55:00,6.35,6.35,6.33,6.34,142400.0,4.3176,4.3176,4.304,4.3108,142400.0
2010-06-29 15:00:00,6.33,6.34,6.33,6.34,44000.0,4.304,4.3108,4.304,4.3108,44000.0
2010-06-29 15:05:00,6.34,6.36,6.33,6.34,62400.0,4.3108,4.3244,4.304,4.3108,62400.0
2010-06-29 15:10:00,6.34,6.34,6.32,6.33,124000.0,4.3108,4.3108,4.2972,4.304,124000.0
2010-06-29 15:15:00,6.33,6.34,6.32,6.32,253600.0,4.304,4.3108,4.2972,4.2972,253600.0
2010-06-29 15:20:00,6.32,6.32,6.29,6.31,271200.0,4.2972,4.2972,4.2768,4.2904,271200.0
2010-06-29 15:25:00,6.31,6.31,6.28,6.29,172000.0,4.2904,4.2904,4.27,4.2768,172000.0
2010-06-29 15:30:00,6.29,6.31,6.28,6.3,285600.0,4.2768,4.2904,4.27,4.2836,285600.0
2010-06-29 15:35:00,6.3,6.32,6.3,6.31,189600.0,4.2836,4.2972,4.2836,4.2904,189600.0
2010-06-29 15:40:00,6.31,6.31,6.28,6.29,260000.0,4.2904,4.2904,4.27,4.2768,260000.0
2010-06-29 15:45:00,6.29,6.29,6.26,6.27,537600.0,4.2768,4.2768,4.2564,4.2632,537600.0
2010-06-29 15:50:00,6.28,6.33,6.27,6.32,429600.0,4.27,4.304,4.2632,4.2972,429600.0
2010-06-29 15:55:00,6.32,6.34,6.3,6.31,424000.0,4.2972,4.3108,4.2836,4.2904,424000.0
2010-06-30 09:30:00,6.27,6.3,6.26,6.3,171200.0,4.2632,4.2836,4.2564,4.2836,171200.0
2010-06-30 09:35:00,6.31,6.34,6.3,6.34,201600.0,4.2904,4.3108,4.2836,4.3108,201600.0
2010-06-30 09:40:00,6.34,6.37,6.34,6.37,89600.0,4.3108,4.3312,4.3108,4.3312,89600.0
2010-06-30 09:45:00,6.37,6.38,6.36,6.37,141600.0,4.3312,4.338,4.3244,4.3312,141600.0
2010-06-30 09:50:00,6.37,6.39,6.36,6.39,144800.0,4.3312,4.3448,4.3244,4.3448,144800.0
2010-06-30 09:55:00,6.39,6.39,6.35,6.35,140000.0,4.3448,4.3448,4.3176,4.3176,140000.0
2010-06-30 10:00:00,6.35,6.38,6.35,6.37,60800.0,4.3176,4.338,4.3176,4.3312,60800.0
2010-06-30 10:05:00,6.37,6.38,6.34,6.35,100000.0,4.3312,4.338,4.3108,4.3176,100000.0
2010-06-30 10:10:00,6.36,6.38,6.35,6.37,97600.0,4.3244,4.338,4.3176,4.3312,97600.0
2010-06-30 10:15:00,6.37,6.38,6.37,6.38,102400.0,4.3312,4.338,4.3312,4.338,102400.0
2010-06-30 10:20:00,6.38,6.38,6.36,6.37,124000.0,4.338,4.338,4.3244,4.3312,124000.0
2010-06-30 10:25:00,6.37,6.39,6.36,6.37,80800.0,4.3312,4.3448,4.3244,4.3312,80800.0
2010-06-30 10:30:00,6.37,6.39,6.37,6.38,120800.0,4.3312,4.3448,4.3312,4.338,120800.0
2010-06-30 10:35:00,6.38,6.42,6.38,6.42,354400.0,4.338,4.3652,4.338,4.3652,354400.0
2010-06-30 10:40:00,6.42,6.42,6.38,6.39,128000.0,4.3652,4.3652,4.338,4.3448,128000.0
2010-06-30 10:45:00,6.39,6.4,6.39,6.39,70400.0,4.3448,4.3516,4.3448,4.3448,70400.0
2010-06-30 10:50:00,6.39,6.4,6.38,6.4,128000.0,4.3448,4.3516,4.338,4.3516,128000.0
2010-06-30 10:55:00,6.4,6.4,6.38,6.38,100000.0,4.3516,4.3516,4.338,4.338,100000.0
2010-06-30 11:00:00,6.38,6.4,6.38,6.4,36000.0,4.338,4.3516,4.338,4.3516,36000.0
2010-06-30 11:05:00,6.4,6.4,6.38,6.39,86400.0,4.3516,4.3516,4.338,4.3448,86400.0
2010-06-30 11:10:00,6.39,6.41,6.39,6.39,276000.0,4.3448,4.3584,4.3448,4.3448,276000.0
2010-06-30 11:15:00,6.39,6.41,6.39,6.4,168800.0,4.3448,4.3584,4.3448,4.3516,168800.0
2010-06-30 11:20:00,6.4,6.41,6.39,6.41,89600.0,4.3516,4.3584,4.3448,4.3584,89600.0
2010-06-30 11:25:00,6.41,6.41,6.4,6.4,178400.0,4.3584,4.3584,4.3516,4.3516,178400.0
2010-06-30 11:30:00,6.4,6.42,6.4,6.41,121600.0,4.3516,4.3652,4.3516,4.3584,121600.0
2010-06-30 11:35:00,6.41,6.41,6.4,6.4,82400.0,4.3584,4.3584,4.3516,4.3516,82400.0
2010-06-30 11:40:00,6.41,6.42,6.41,6.41,72000.0,4.3584,4.3652,4.3584,4.3584,72000.0
2010-06-30 11:45:00,6.4,6.42,6.4,6.41,51200.0,4.3516,4.3652,4.3516,4.3584,51200.0
2010-06-30 11:50:00,6.41,6.43,6.41,6.42,76800.0,4.3584,4.372,4.3584,4.3652,76800.0
2010-06-30 11:55:00,6.41,6.42,6.4,6.4,64800.0,4.3584,4.3652,4.3516,4.3516,64800.0
2010-06-30 12:00:00,6.41,6.41,6.4,6.41,129600.0,4.3584,4.3584,4.3516,4.3584,129600.0
2010-06-30 12:05:00,6.41,6.42,6.41,6.42,87200.0,4.3584,4.3652,4.3584,4.3652,87200.0
2010-06-30 12:10:00,6.42,6.43,6.42,6.43,73600.0,4.3652,4.372,4.3652,4.372,73600.0
2010-06-30 12:15:00,6.43,6.43,6.43,6.43,52800.0,4.372,4.372,4.372,4.372,52800.0
2010-06-30 12:20:00,6.43,6.43,6.43,6.43,117600.0,4.372,4.372,4.372,4.372,117600.0
2010-06-30 12:25:00,6.43,6.44,6.43,6.43,69600.0,4.372,4.3788,4.372,4.372,69600.0
2010-06-30 12:30:00,6.42,6.43,6.42,6.42,76800.0,4.3652,4.372,4.3652,4.3652,76800.0
2010-06-30 12:35:00,6.42,6.42,6.42,6.42,44000.0,4.3652,4.3652,4.3652,4.3652,44000.0
2010-06-30 12:40:00,6.42,6.42,6.4,6.4,92000.0,4.3652,4.3652,4.3516,4.3516,92000.0
2010-06-30 12:45:00,6.4,6.41,6.4,6.4,76000.0,4.3516,4.3584,4.3516,4.3516,76000.0
2010-06-30 12:50:00,6.4,6.41,6.4,6.41,46400.0,4.3516,4.3584,4.3516,4.3584,46400.0
2010-06-30 12:55:00,6.41,6.42,6.41,6.41,59200.0,4.3584,4.3652,4.3584,4.3584,59200.0
2010-06-30 13:00:00,6.41,6.42,6.41,6.41,27200.0,4.3584,4.3652,4.3584,4.3584,27200.0
2010-06-30 13:05:00,6.41,6.42,6.4,6.4,88800.0,4.3584,4.3652,4.3516,4.3516,88800.0
2010-06-30 13:10:00,6.4,6.41,6.4,6.4,54400.0,4.3516,4.3584,4.3516,4.3516,54400.0
2010-06-30 13:15:00,6.4,6.4,6.39,6.4,44000.0,4.3516,4.3516,4.3448,4.3516,44000.0
2010-06-30 13:20:00,6.4,6.42,6.4,6.42,32800.0,4.3516,4.3652,4.3516,4.3652,32800.0
2010-06-30 13:25:00,6.42,6.42,6.41,6.41,104000.0,4.3652,4.3652,4.3584,4.3584,104000.0
2010-06-30 13:30:00,6.41,6.41,6.38,6.39,92000.0,4.3584,4.3584,4.338,4.3448,92000.0
2010-06-30 13:35:00,6.39,6.4,6.39,6.39,69600.0,4.3448,4.3516,4.3448,4.3448,69600.0
2010-06-30 13:40:00,6.39,6.39,6.39,6.39,74400.0,4.3448,4.3448,4.3448,4.3448,74400.0
2010-06-30 13:45:00,6.39,6.4,6.39,6.39,46400.0,4.3448,4.3516,4.3448,4.3448,46400.0
2010-06-30 13:50:00,6.39,6.4,6.38,6.4,55200.0,4.3448,4.3516,4.338,4.3516,55200.0
2010-06-30 13:55:00,6.4,6.41,6.4,6.4,92800.0,4.3516,4.3584,4.3516,4.3516,92800.0
2010-06-30 14:00:00,6.4,6.41,6.39,6.39,144000.0,4.3516,4.3584,4.3448,4.3448,144000.0
2010-06-30 14:05:00,6.39,6.4,6.38,6.38,184800.0,4.3448,4.3516,4.338,4.338,184800.0
2010-06-30 14:10:00,6.39,6.39,6.37,6.37,80000.0,4.3448,4.3448,4.3312,4.3312,80000.0
2010-06-30 14:15:00,6.37,6.38,6.37,6.37,88000.0,4.3312,4.338,4.3312,4.3312,88000.0
2010-06-30 14:20:00,6.37,6.37,6.35,6.35,109600.0,4.3312,4.3312,4.3176,4.3176,109600.0
2010-06-30 14:25:00,6.35,6.37,6.35,6.36,96000.0,4.3176,4.3312,4.3176,4.3244,96000.0
2010-06-30 14:30:00,6.36,6.37,6.36,6.37,104800.0,4.3244,4.3312,4.3244,4.3312,104800.0
2010-06-30 14:35:00,6.37,6.38,6.37,6.37,82400.0,4.3312,4.338,4.3312,4.3312,82400.0
2010-06-30 14:40:00,6.37,6.37,6.35,6.36,107200.0,4.3312,4.3312,4.3176,4.3244,107200.0
2010-06-30 14:45:00,6.36,6.38,6.35,6.38,121600.0,4.3244,4.338,4.3176,4.338,121600.0
2010-06-30 14:50:00,6.37,6.39,6.37,6.38,71200.0,4.3312,4.3448,4.3312,4.338,71200.0
2010-06-30 14:55:00,6.38,6.38,6.37,6.37,196800.0,4.338,4.338,4.3312,4.3312,196800.0
2010-06-30 15:00:00,6.37,6.38,6.37,6.38,207200.0,4.3312,4.338,4.3312,4.338,207200.0
2010-06-30 15:05:00,6.38,6.38,6.38,6.38,96800.0,4.338,4.338,4.338,4.338,96800.0
2010-06-30 15:10:00,6.38,6.38,6.37,6.38,148000.0,4.338,4.338,4.3312,4.338,148000.0
2010-06-30 15:15:00,6.37,6.37,6.36,6.37,127200.0,4.3312,4.3312,4.3244,4.3312,127200.0
2010-06-30 15:20:00,6.37,6.38,6.36,6.37,128800.0,4.3312,4.338,4.3244,4.3312,128800.0
2010-06-30 15:25:00,6.37,6.37,6.34,6.35,198400.0,4.3312,4.3312,4.3108,4.3176,198400.0
2010-06-30 15:30:00,6.35,6.35,6.33,6.33,209600.0,4.3176,4.3176,4.304,4.304,209600.0
2010-06-30 15:35:00,6.33,6.35,6.31,6.31,287200.0,4.304,4.3176,4.2904,4.2904,287200.0
2010-06-30 15:40:00,6.31,6.31,6.27,6.27,677600.0,4.2904,4.2904,4.2632,4.2632,677600.0
2010-06-30 15:45:00,6.27,6.3,6.26,6.29,506400.0,4.2632,4.2836,4.2564,4.2768,506400.0
2010-06-30 15:50:00,6.29,6.31,6.27,6.28,468000.0,4.2768,4.2904,4.2632,4.27,468000.0
2010-06-30 15:55:00,6.28,6.29,6.27,6.28,419200.0,4.27,4.2768,4.2632,4.27,419200.0
2010-07-01 09:30:00,6.29,6.36,6.28,6.3,225600.0,4.2768,4.3244,4.27,4.2836,225600.0
2010-07-01 09:35:00,6.29,6.33,6.29,6.3,89600.0,4.2768,4.304,4.2768,4.2836,89600.0
2010-07-01 09:40:00,6.3,6.3,6.24,6.25,184000.0,4.2836,4.2836,4.2428,4.2496,184000.0
2010-07-01 09:45:00,6.25,6.25,6.23,6.23,209600.0,4.2496,4.2496,4.236,4.236,209600.0
2010-07-01 09:50:00,6.24,6.24,6.22,6.23,78400.0,4.2428,4.2428,4.2292,4.236,78400.0
2010-07-01 09:55:00,6.23,6.24,6.22,6.23,105600.0,4.236,4.2428,4.2292,4.236,105600.0
2010-07-01 10:00:00,6.22,6.22,6.17,6.18,242400.0,4.2292,4.2292,4.1952,4.202,242400.0
2010-07-01 10:05:00,6.17,6.2,6.17,6.18,193600.0,4.1952,4.2156,4.1952,4.202,193600.0
2010-07-01 10:10:00,6.18,6.18,6.14,6.14,230400.0,4.202,4.202,4.1748,4.1748,230400.0
2010-07-01 10:15:00,6.14,6.16,6.14,6.15,168000.0,4.1748,4.1884,4.1748,4.1816,168000.0
2010-07-01 10:20:00,6.15,6.15,6.13,6.13,170400.0,4.1816,4.1816,4.168,4.168,170400.0
2010-07-01 10:25:00,6.13,6.14,6.13,6.13,206400.0,4.168,4.1748,4.168,4.168,206400.0
2010-07-01 10:30:00,6.13,6.13,6.11,6.12,184000.0,4.168,4.168,4.1544,4.1612,184000.0
2010-07-01 10:35:00,6.12,6.12,6.09,6.09,155200.0,4.1612,4.1612,4.1408,4.1408,155200.0
2010-07-01 10:40:00,6.08,6.09,6.06,6.07,192000.0,4.134,4.1408,4.1204,4.1272,192000.0
2010-07-01 10:45:00,6.07,6.1,6.07,6.1,178400.0,4.1272,4.1476,4.1272,4.1476,178400.0
2010-07-01 10:50:00,6.1,6.1,6.07,6.07,226400.0,4.1476,4.1476,4.1272,4.1272,226400.0
2010-07-01 10:55:00,6.07,6.08,6.06,6.07,125600.0,4.1272,4.134,4.1204,4.1272,125600.0
2010-07-01 11:00:00,6.07,6.08,6.05,6.08,123200.0,4.1272,4.134,4.1136,4.134,123200.0
2010-07-01 11:05:00,6.08,6.08,6.05,6.06,109600.0,4.134,4.134,4.1136,4.1204,109600.0
2010-07-01 11:10:00,6.06,6.08,6.06,6.07,118400.0,4.1204,4.134,4.1204,4.1272,118400.0
2010-07-01 11:15:00,6.07,6.1,6.07,6.09,124800.0,4.1272,4.1476,4.1272,4.1408,124800.0
2010-07-01 11:20:00,6.09,6.11,6.09,6.11,91200.0,4.1408,4.1544,4.1408,4.1544,91200.0
2010-07-01 11:25:00,6.11,6.15,6.1,6.15,112000.0,4.1544,4.1816,4.1476,4.1816,112000.0
2010-07-01 11:30:00,6.14,6.14,6.13,6.14,88000.0,4.1748,4.1748,4.168,4.1748,88000.0
2010-07-01 11:35:00,6.14,6.16,6.14,6.16,100000.0,4.1748,4.1884,4.1748,4.1884,100000.0
2010-07-01 11:40:00,6.16,6.16,6.15,6.16,66400.0,4.1884,4.1884,4.1816,4.1884,66400.0
2010-07-01 11:45:00,6.16,6.16,6.15,6.16,77600.0,4.1884,4.1884,4.1816,4.1884,77600.0
2010-07-01 11:50:00,6.16,6.16,6.16,6.16,62400.0,4.1884,4.1884,4.1884,4.1884,62400.0
2010-07-01 11:55:00,6.16,6.16,6.14,6.15,48000.0,4.1884,4.1884,4.1748,4.1816,48000.0
2010-07-01 12:00:00,6.15,6.15,6.13,6.14,101600.0,4.1816,4.1816,4.168,4.1748,101600.0
2010-07-01 12:05:00,6.14,6.14,6.13,6.14,48000.0,4.1748,4.1748,4.168,4.1748,48000.0
2010-07-01 12:10:00,6.14,6.14,6.13,6.14,133600.0,4.1748,4.1748,4.168,4.1748,133600.0
2010-07-01 12:15:00,6.14,6.15,6.14,6.14,57600.0,4.1748,4.1816,4.1748,4.1748,57600.0
2010-07-01 12:20:00,6.15,6.15,6.14,6.14,100000.0,4.1816,4.1816,4.1748,4.1748,100000.0
2010-07-01 12:25:00,6.14,6.15,6.14,6.15,76800.0,4.1748,4.1816,4.1748,4.1816,76800.0
2010-07-01 12:30:00,6.14,6.16,6.14,6.16,58400.0,4.1748,4.1884,4.1748,4.1884,58400.0
2010-07-01 12:35:00,6.16,6.19,6.16,6.18,85600.0,4.1884,4.2088,4.1884,4.202,85600.0
2010-07-01 12:40:00,6.18,6.23,6.18,6.22,128000.0,4.202,4.236,4.202,4.2292,128000.0
2010-07-01 12:45:00,6.22,6.22,6.2,6.2,117600.0,4.2292,4.2292,4.2156,4.2156,117600.0
2010-07-01 12:50:00,6.2,6.21,6.19,6.19,119200.0,4.2156,4.2224,4.2088,4.2088,119200.0
2010-07-01 12:55:00,6.19,6.19,6.17,6.17,64800.0,4.2088,4.2088,4.1952,4.1952,64800.0
2010-07-01 13:00:00,6.17,6.18,6.17,6.18,101600.0,4.1952,4.202,4.1952,4.202,101600.0
2010-07-01 13:05:00,6.18,6.19,6.17,6.19,40000.0,4.202,4.2088,4.1952,4.2088,40000.0
2010-07-01 13:10:00,6.19,6.19,6.16,6.16,93600.0,4.2088,4.2088,4.1884,4.1884,93600.0
2010-07-01 13:15:00,6.16,6.2,6.16,6.2,49600.0,4.1884,4.2156,4.1884,4.2156,49600.0
2010-07-01 13:20:00,6.2,6.21,6.19,6.2,44000.0,4.2156,4.2224,4.2088,4.2156,44000.0
2010-07-01 13:25:00,6.2,6.2,6.19,6.19,40800.0,4.2156,4.2156,4.2088,4.2088,40800.0
2010-07-01 13:30:00,6.19,6.22,6.19,6.22,80000.0,4.2088,4.2292,4.2088,4.2292,80000.0
2010-07-01 13:35:00,6.22,6.22,6.21,6.22,65600.0,4.2292,4.2292,4.2224,4.2292,65600.0
2010-07-01 13:40:00,6.23,6.23,6.2,6.2,65600.0,4.236,4.236,4.2156,4.2156,65600.0
2010-07-01 13:45:00,6.21,6.21,6.19,6.2,82400.0,4.2224,4.2224,4.2088,4.2156,82400.0
2010-07-01 13:50:00,6.2,6.21,6.2,6.21,84000.0,4.2156,4.2224,4.2156,4.2224,84000.0
2010-07-01 13:55:00,6.21,6.22,6.21,6.22,60800.0,4.2224,4.2292,4.2224,4.2292,60800.0
2010-07-01 14:00:00,6.21,6.22,6.21,6.22,60000.0,4.2224,4.2292,4.2224,4.2292,60000.0
2010-07-01 14:05:00,6.22,6.22,6.21,6.21,52000.0,4.2292,4.2292,4.2224,4.2224,52000.0
2010-07-01 14:10:00,6.21,6.23,6.21,6.22,175200.0,4.2224,4.236,4.2224,4.2292,175200.0
2010-07-01 14:15:00,6.23,6.24,6.22,6.23,55200.0,4.236,4.2428,4.2292,4.236,55200.0
2010-07-01 14:20:00,6.22,6.22,6.21,6.22,48800.0,4.2292,4.2292,4.2224,4.2292,48800.0
2010-07-01 14:25:00,6.22,6.22,6.21,6.21,73600.0,4.2292,4.2292,4.2224,4.2224,73600.0
2010-07-01 14:30:00,6.21,6.22,6.2,6.21,45600.0,4.2224,4.2292,4.2156,4.2224,45600.0
2010-07-01 14:35:00,6.21,6.21,6.19,6.2,102400.0,4.2224,4.2224,4.2088,4.2156,102400.0
2010-07-01 14:40:00,6.2,6.2,6.16,6.17,151200.0,4.2156,4.2156,4.1884,4.1952,151200.0
2010-07-01 14:45:00,6.17,6.18,6.17,6.17,60000.0,4.1952,4.202,4.1952,4.1952,60000.0
2010-07-01 14:50:00,6.17,6.18,6.16,6.17,60800.0,4.1952,4.202,4.1884,4.1952,60800.0
2010-07-01 14:55:00,6.18,6.19,6.17,6.19,83200.0,4.202,4.2088,4.1952,4.2088,83200.0
2010-07-01 15:00:00,6.19,6.21,6.19,6.21,84800.0,4.2088,4.2224,4.2088,4.2224,84800.0
2010-07-01 15:05:00,6.21,6.22,6.21,6.21,87200.0,4.2224,4.2292,4.2224,4.2224,87200.0
2010-07-01 15:10:00,6.21,6.22,6.2,6.21,101600.0,4.2224,4.2292,4.2156,4.2224,101600.0
2010-07-01 15:15:00,6.2,6.21,6.19,6.2,84800.0,4.2156,4.2224,4.2088,4.2156,84800.0
2010-07-01 15:20:00,6.2,6.2,6.19,6.19,67200.0,4.2156,4.2156,4.2088,4.2088,67200.0
2010-07-01 15:25:00,6.19,6.22,6.19,6.22,124000.0,4.2088,4.2292,4.2088,4.2292,124000.0
2010-07-01 15:30:00,6.22,6.23,6.21,6.23,139200.0,4.2292,4.236,4.2224,4.236,139200.0
2010-07-01 15:35:00,6.23,6.24,6.23,6.23,152000.0,4.236,4.2428,4.236,4.236,152000.0
2010-07-01 15:40:00,6.23,6.23,6.21,6.23,204800.0,4.236,4.236,4.2224,4.236,204800.0
2010-07-01 15:45:00,6.23,6.23,6.2,6.2,257600.0,4.236,4.236,4.2156,4.2156,257600.0
2010-07-01 15:50:00,6.2,6.24,6.19,6.23,464800.0,4.2156,4.2428,4.2088,4.236,464800.0
2010-07-01 15:55:00,6.24,6.24,6.22,6.23,461600.0,4.2428,4.2428,4.2292,4.236,461600.0
2010-07-02 09:30:00,6.25,6.25,6.2,6.22,208800.0,4.2496,4.2496,4.2156,4.2292,208800.0
2010-07-02 09:35:00,6.23,6.25,6.23,6.24,36000.0,4.236,4.2496,4.236,4.2428,36000.0
2010-07-02 09:40:00,6.23,6.25,6.22,6.22,75200.0,4.236,4.2496,4.2292,4.2292,75200.0
2010-07-02 09:45:00,6.23,6.23,6.2,6.2,76800.0,4.236,4.236,4.2156,4.2156,76800.0
2010-07-02 09:50:00,6.2,6.22,6.19,6.21,54400.0,4.2156,4.2292,4.2088,4.2224,54400.0
2010-07-02 09:55:00,6.2,6.22,6.2,6.21,40000.0,4.2156,4.2292,4.2156,4.2224,40000.0
2010-07-02 10:00:00,6.21,6.21,6.18,6.18,88000.0,4.2224,4.2224,4.202,4.202,88000.0
2010-07-02 10:05:00,6.18,6.2,6.18,6.19,84800.0,4.202,4.2156,4.202,4.2088,84800.0
2010-07-02 10:10:00,6.2,6.22,6.2,6.2,56800.0,4.2156,4.2292,4.2156,4.2156,56800.0
2010-07-02 10:15:00,6.21,6.22,6.2,6.21,137600.0,4.2224,4.2292,4.2156,4.2224,137600.0
2010-07-02 10:20:00,6.21,6.22,6.2,6.2,53600.0,4.2224,4.2292,4.2156,4.2156,53600.0
2010-07-02 10:25:00,6.2,6.21,6.19,6.2,81600.0,4.2156,4.2224,4.2088,4.2156,81600.0
2010-07-02 10:30:00,6.19,6.2,6.19,6.19,42400.0,4.2088,4.2156,4.2088,4.2088,42400.0
2010-07-02 10:35:00,6.2,6.2,6.18,6.2,55200.0,4.2156,4.2156,4.202,4.2156,55200.0
2010-07-02 10:40:00,6.2,6.21,6.19,6.19,35200.0,4.2156,4.2224,4.2088,4.2088,35200.0
2010-07-02 10:45:00,6.19,6.21,6.19,6.21,43200.0,4.2088,4.2224,4.2088,4.2224,43200.0
2010-07-02 10:50:00,6.21,6.21,6.18,6.18,50400.0,4.2224,4.2224,4.202,4.202,50400.0
2010-07-02 10:55:00,6.18,6.18,6.16,6.17,47200.0,4.202,4.202,4.1884,4.1952,47200.0
2010-07-02 11:00:00,6.17,6.18,6.16,6.17,40800.0,4.1952,4.202,4.1884,4.1952,40800.0
2010-07-02 11:05:00,6.17,6.18,6.17,6.17,24800.0,4.1952,4.202,4.1952,4.1952,24800.0
2010-07-02 11:10:00,6.17,6.18,6.17,6.18,102400.0,4.1952,4.202,4.1952,4.202,102400.0
2010-07-02 11:15:00,6.18,6.18,6.16,6.16,61600.0,4.202,4.202,4.1884,4.1884,61600.0
2010-07-02 11:20:00,6.15,6.17,6.15,6.17,44800.0,4.1816,4.1952,4.1816,4.1952,44800.0
2010-07-02 11:25:00,6.17,6.18,6.16,6.17,97600.0,4.1952,4.202,4.1884,4.1952,97600.0
2010-07-02 11:30:00,6.17,6.18,6.16,6.17,64800.0,4.1952,4.202,4.1884,4.1952,64800.0
2010-07-02 11:35:00,6.17,6.17,6.14,6.14,91200.0,4.1952,4.1952,4.1748,4.1748,91200.0
2010-07-02 11:40:00,6.14,6.14,6.12,6.12,280000.0,4.1748,4.1748,4.1612,4.1612,280000.0
2010-07-02 11:45:00,6.12,6.13,6.12,6.13,41600.0,4.1612,4.168,4.1612,4.168,41600.0
2010-07-02 11:50:00,6.13,6.14,6.13,6.14,133600.0,4.168,4.1748,4.168,4.1748,133600.0
2010-07-02 11:55:00,6.14,6.14,6.12,6.13,57600.0,4.1748,4.1748,4.1612,4.168,57600.0
2010-07-02 12:00:00,6.13,6.13,6.12,6.13,56800.0,4.168,4.168,4.1612,4.168,56800.0
2010-07-02 12:05:00,6.13,6.15,6.13,6.15,112000.0,4.168,4.1816,4.168,4.1816,112000.0
2010-07-02 12:10:00,6.15,6.16,6.15,6.15,88000.0,4.1816,4.1884,4.1816,4.1816,88000.0
2010-07-02 12:15:00,6.15,6.15,6.13,6.13,106400.0,4.1816,4.1816,4.168,4.168,106400.0
2010-07-02 12:20:00,6.14,6.15,6.13,6.15,110400.0,4.1748,4.1816,4.168,4.1816,110400.0
2010-07-02 12:25:00,6.15,6.15,6.14,6.14,67200.0,4.1816,4.1816,4.1748,4.1748,67200.0
2010-07-02 12:30:00,6.14,6.15,6.14,6.15,50400.0,4.1748,4.1816,4.1748,4.1816,50400.0
2010-07-02 12:35:00,6.15,6.15,6.13,6.14,53600.0,4.1816,4.1816,4.168,4.1748,53600.0
2010-07-02 12:40:00,6.15,6.15,6.14,6.14,55200.0,4.1816,4.1816,4.1748,4.1748,55200.0
2010-07-02 12:45:00,6.13,6.14,6.13,6.14,29600.0,4.168,4.1748,4.168,4.1748,29600.0
2010-07-02 12:50:00,6.14,6.14,6.13,6.13,36000.0,4.1748,4.1748,4.168,4.168,36000.0
2010-07-02 12:55:00,6.13,6.13,6.13,6.13,24000.0,4.168,4.168,4.168,4.168,24000.0
2010-07-02 13:00:00,6.13,6.13,6.1,6.11,75200.0,4.168,4.168,4.1476,4.1544,75200.0
2010-07-02 13:05:00,6.1,6.13,6.1,6.13,95200.0,4.1476,4.168,4.1476,4.168,95200.0
2010-07-02 13:10:00,6.13,6.14,6.12,6.14,32800.0,4.168,4.1748,4.1612,4.1748,32800.0
2010-07-02 13:15:00,6.14,6.14,6.14,6.14,36000.0,4.1748,4.1748,4.1748,4.1748,36000.0
2010-07-02 13:20:00,6.14,6.14,6.13,6.14,28000.0,4.1748,4.1748,4.168,4.1748,28000.0
2010-07-02 13:25:00,6.14,6.14,6.12,6.12,39200.0,4.1748,4.1748,4.1612,4.1612,39200.0
2010-07-02 13:30:00,6.13,6.15,6.12,6.15,61600.0,4.168,4.1816,4.1612,4.1816,61600.0
2010-07-02 13:35:00,6.15,6.15,6.14,6.14,78400.0,4.1816,4.1816,4.1748,4.1748,78400.0
2010-07-02 13:40:00,6.14,6.14,6.13,6.14,51200.0,4.1748,4.1748,4.168,4.1748,51200.0
2010-07-02 13:45:00,6.14,6.15,6.14,6.15,20800.0,4.1748,4.1816,4.1748,4.1816,20800.0
2010-07-02 13:50:00,6.15,6.15,6.15,6.15,49600.0,4.1816,4.1816,4.1816,4.1816,49600.0
2010-07-02 13:55:00,6.15,6.16,6.15,6.16,60800.0,4.1816,4.1884,4.1816,4.1884,60800.0
2010-07-02 14:00:00,6.16,6.16,6.16,6.16,112000.0,4.1884,4.1884,4.1884,4.1884,112000.0
2010-07-02 14:05:00,6.16,6.16,6.15,6.16,105600.0,4.1884,4.1884,4.1816,4.1884,105600.0
2010-07-02 14:10:00,6.15,6.15,6.14,6.15,26400.0,4.1816,4.1816,4.1748,4.1816,26400.0
2010-07-02 14:15:00,6.15,6.15,6.14,6.15,32000.0,4.1816,4.1816,4.1748,4.1816,32000.0
2010-07-02 14:20:00,6.15,6.15,6.15,6.15,32800.0,4.1816,4.1816,4.1816,4.1816,32800.0
2010-07-02 14:25:00,6.15,6.15,6.14,6.14,41600.0,4.1816,4.1816,4.1748,4.1748,41600.0
2010-07-02 14:30:00,6.14,6.14,6.13,6.14,48000.0,4.1748,4.1748,4.168,4.1748,48000.0
2010-07-02 14:35:00,6.14,6.15,6.13,6.14,48800.0,4.1748,4.1816,4.168,4.1748,48800.0
2010-07-02 14:40:00,6.14,6.15,6.14,6.14,78400.0,4.1748,4.1816,4.1748,4.1748,78400.0
2010-07-02 14:45:00,6.15,6.15,6.14,6.14,64000.0,4.1816,4.1816,4.1748,4.1748,64000.0
2010-07-02 14:50:00,6.14,6.14,6.13,6.14,49600.0,4.1748,4.1748,4.168,4.1748,49600.0
2010-07-02 14:55:00,6.14,6.15,6.14,6.15,30400.0,4.1748,4.1816,4.1748,4.1816,30400.0
2010-07-02 15:00:00,6.15,6.16,6.14,6.16,96000.0,4.1816,4.1884,4.1748,4.1884,96000.0
2010-07-02 15:05:00,6.16,6.17,6.16,6.17,93600.0,4.1884,4.1952,4.1884,4.1952,93600.0
2010-07-02 15:10:00,6.17,6.17,6.16,6.16,87200.0,4.1952,4.1952,4.1884,4.1884,87200.0
2010-07-02 15:15:00,6.16,6.17,6.16,6.17,124000.0,4.1884,4.1952,4.1884,4.1952,124000.0
2010-07-02 15:20:00,6.17,6.17,6.16,6.17,41600.0,4.1952,4.1952,4.1884,4.1952,41600.0
2010-07-02 15:25:00,6.17,6.18,6.17,6.18,91200.0,4.1952,4.202,4.1952,4.202,91200.0
2010-07-02 15:30:00,6.18,6.18,6.15,6.17,132000.0,4.202,4.202,4.1816,4.1952,132000.0
2010-07-02 15:35:00,6.18,6.21,6.17,6.21,148800.0,4.202,4.2224,4.1952,4.2224,148800.0
2010-07-02 15:40:00,6.2,6.2,6.18,6.19,94400.0,4.2156,4.2156,4.202,4.2088,94400.0
2010-07-02 15:45:00,6.19,6.21,6.18,6.19,232800.0,4.2088,4.2224,4.202,4.2088,232800.0
2010-07-02 15:50:00,6.19,6.2,6.17,6.18,330400.0,4.2088,4.2156,4.1952,4.202,330400.0
2010-07-02 15:55:00,6.18,6.18,6.15,6.15,469600.0,4.202,4.202,4.1816,4.1816,469600.0
2010-07-06 09:30:00,6.26,6.27,6.23,6.24,285600.0,4.2564,4.2632,4.236,4.2428,285600.0
2010-07-06 09:35:00,6.24,6.25,6.22,6.22,138400.0,4.2428,4.2496,4.2292,4.2292,138400.0
2010-07-06 09:40:00,6.22,6.23,6.2,6.22,112800.0,4.2292,4.236,4.2156,4.2292,112800.0
2010-07-06 09:45:00,6.22,6.24,6.22,6.24,48800.0,4.2292,4.2428,4.2292,4.2428,48800.0
2010-07-06 09:50:00,6.24,6.27,6.24,6.27,79200.0,4.2428,4.2632,4.2428,4.2632,79200.0
2010-07-06 09:55:00,6.27,6.27,6.26,6.26,76000.0,4.2632,4.2632,4.2564,4.2564,76000.0
2010-07-06 10:00:00,6.26,6.3,6.24,6.29,120000.0,4.2564,4.2836,4.2428,4.2768,120000.0
2010-07-06 10:05:00,6.29,6.29,6.27,6.29,75200.0,4.2768,4.2768,4.2632,4.2768,75200.0
2010-07-06 10:10:00,6.29,6.29,6.28,6.29,104000.0,4.2768,4.2768,4.27,4.2768,104000.0
2010-07-06 10:15:00,6.29,6.3,6.29,6.29,66400.0,4.2768,4.2836,4.2768,4.2768,66400.0
2010-07-06 10:20:00,6.29,6.29,6.28,6.28,24800.0,4.2768,4.2768,4.27,4.27,24800.0
2010-07-06 10:25:00,6.28,6.29,6.28,6.28,29600.0,4.27,4.2768,4.27,4.27,29600.0
2010-07-06 10:30:00,6.28,6.28,6.26,6.28,27200.0,4.27,4.27,4.2564,4.27,27200.0
2010-07-06 10:35:00,6.28,6.29,6.28,6.29,36000.0,4.27,4.2768,4.27,4.2768,36000.0
2010-07-06 10:40:00,6.29,6.29,6.27,6.27,28000.0,4.2768,4.2768,4.2632,4.2632,28000.0
2010-07-06 10:45:00,6.27,6.27,6.26,6.26,44000.0,4.2632,4.2632,4.2564,4.2564,44000.0
2010-07-06 10:50:00,6.26,6.26,6.25,6.26,24800.0,4.2564,4.2564,4.2496,4.2564,24800.0
2010-07-06 10:55:00,6.27,6.27,6.25,6.25,56000.0,4.2632,4.2632,4.2496,4.2496,56000.0
2010-07-06 11:00:00,6.24,6.25,6.24,6.24,75200.0,4.2428,4.2496,4.2428,4.2428,75200.0
2010-07-06 11:05:00,6.24,6.25,6.23,6.24,81600.0,4.2428,4.2496,4.236,4.2428,81600.0
2010-07-06 11:10:00,6.24,6.25,6.23,6.24,56000.0,4.2428,4.2496,4.236,4.2428,56000.0
2010-07-06 11:15:00,6.24,6.24,6.22,6.22,55200.0,4.2428,4.2428,4.2292,4.2292,55200.0
2010-07-06 11:20:00,6.23,6.23,6.22,6.22,20800.0,4.236,4.236,4.2292,4.2292,20800.0
2010-07-06 11:25:00,6.22,6.22,6.2,6.2,50400.0,4.2292,4.2292,4.2156,4.2156,50400.0
2010-07-06 11:30:00,6.2,6.22,6.2,6.22,65600.0,4.2156,4.2292,4.2156,4.2292,65600.0
2010-07-06 11:35:00,6.22,6.23,6.22,6.22,41600.0,4.2292,4.236,4.2292,4.2292,41600.0
2010-07-06 11:40:00,6.22,6.22,6.22,6.22,59200.0,4.2292,4.2292,4.2292,4.2292,59200.0
2010-07-06 11:45:00,6.22,6.23,6.22,6.22,43200.0,4.2292,4.236,4.2292,4.2292,43200.0
2010-07-06 11:50:00,6.22,6.22,6.21,6.21,42400.0,4.2292,4.2292,4.2224,4.2224,42400.0
2010-07-06 11:55:00,6.21,6.22,6.21,6.21,95200.0,4.2224,4.2292,4.2224,4.2224,95200.0
2010-07-06 12:00:00,6.22,6.22,6.21,6.21,88800.0,4.2292,4.2292,4.2224,4.2224,88800.0
2010-07-06 12:05:00,6.21,6.22,6.21,6.22,80800.0,4.2224,4.2292,4.2224,4.2292,80800.0
2010-07-06 12:10:00,6.22,6.22,6.19,6.19,83200.0,4.2292,4.2292,4.2088,4.2088,83200.0
2010-07-06 12:15:00,6.19,6.19,6.18,6.19,70400.0,4.2088,4.2088,4.202,4.2088,70400.0
2010-07-06 12:20:00,6.19,6.2,6.18,6.18,42400.0,4.2088,4.2156,4.202,4.202,42400.0
2010-07-06 12:25:00,6.18,6.18,6.16,6.16,80800.0,4.202,4.202,4.1884,4.1884,80800.0
2010-07-06 12:30:00,6.16,6.17,6.15,6.16,103200.0,4.1884,4.1952,4.1816,4.1884,103200.0
2010-07-06 12:35:00,6.16,6.17,6.16,6.17,32000.0,4.1884,4.1952,4.1884,4.1952,32000.0
2010-07-06 12:40:00,6.17,6.18,6.14,6.14,73600.0,4.1952,4.202,4.1748,4.1748,73600.0
2010-07-06 12:45:00,6.14,6.14,6.13,6.13,118400.0,4.1748,4.1748,4.168,4.168,118400.0
2010-07-06 12:50:00,6.13,6.13,6.12,6.13,64000.0,4.168,4.168,4.1612,4.168,64000.0
2010-07-06 12:55:00,6.13,6.13,6.12,6.12,105600.0,4.168,4.168,4.1612,4.1612,105600.0
2010-07-06 13:00:00,6.12,6.13,6.12,6.12,118400.0,4.1612,4.168,4.1612,4.1612,118400.0
2010-07-06 13:05:00,6.12,6.13,6.12,6.13,129600.0,4.1612,4.168,4.1612,4.168,129600.0
2010-07-06 13:10:00,6.13,6.13,6.12,6.12,60000.0,4.168,4.168,4.1612,4.1612,60000.0
2010-07-06 13:15:00,6.12,6.12,6.1,6.1,119200.0,4.1612,4.1612,4.1476,4.1476,119200.0
2010-07-06 13:20:00,6.11,6.12,6.11,6.12,45600.0,4.1544,4.1612,4.1544,4.1612,45600.0
2010-07-06 13:25:00,6.12,6.13,6.11,6.13,68800.0,4.1612,4.168,4.1544,4.168,68800.0
2010-07-06 13:30:00,6.13,6.14,6.13,6.13,40800.0,4.168,4.1748,4.168,4.168,40800.0
2010-07-06 13:35:00,6.14,6.14,6.11,6.12,64000.0,4.1748,4.1748,4.1544,4.1612,64000.0
2010-07-06 13:40:00,6.12,6.12,6.1,6.1,65600.0,4.1612,4.1612,4.1476,4.1476,65600.0
2010-07-06 13:45:00,6.1,6.1,6.09,6.09,72800.0,4.1476,4.1476,4.1408,4.1408,72800.0
2010-07-06 13:50:00,6.1,6.1,6.08,6.08,76800.0,4.1476,4.1476,4.134,4.134,76800.0
2010-07-06 13:55:00,6.08,6.09,6.08,6.09,52000.0,4.134,4.1408,4.134,4.1408,52000.0
2010-07-06 14:00:00,6.08,6.11,6.08,6.1,100800.0,4.134,4.1544,4.134,4.1476,100800.0
2010-07-06 14:05:00,6.1,6.11,6.08,6.09,84000.0,4.1476,4.1544,4.134,4.1408,84000.0
2010-07-06 14:10:00,6.08,6.09,6.07,6.07,137600.0,4.134,4.1408,4.1272,4.1272,137600.0
2010-07-06 14:15:00,6.07,6.09,6.06,6.08,49600.0,4.1272,4.1408,4.1204,4.134,49600.0
2010-07-06 14:20:00,6.08,6.1,6.08,6.1,112000.0,4.134,4.1476,4.134,4.1476,112000.0
2010-07-06 14:25:00,6.1,6.12,6.1,6.11,113600.0,4.1476,4.1612,4.1476,4.1544,113600.0
2010-07-06 14:30:00,6.11,6.12,6.11,6.11,100000.0,4.1544,4.1612,4.1544,4.1544,100000.0
2010-07-06 14:35:00,6.11,6.13,6.11,6.13,172000.0,4.1544,4.168,4.1544,4.168,172000.0
2010-07-06 14:40:00,6.12,6.12,6.1,6.1,99200.0,4.1612,4.1612,4.1476,4.1476,99200.0
2010-07-06 14:45:00,6.1,6.1,6.09,6.1,100000.0,4.1476,4.1476,4.1408,4.1476,100000.0
2010-07-06 14:50:00,6.1,6.11,6.1,6.11,83200.0,4.1476,4.1544,4.1476,4.1544,83200.0
2010-07-06 14:55:00,6.11,6.11,6.08,6.08,103200.0,4.1544,4.1544,4.134,4.134,103200.0
2010-07-06 15:00:00,6.08,6.1,6.08,6.08,79200.0,4.134,4.1476,4.134,4.134,79200.0
2010-07-06 15:05:00,6.08,6.08,6.06,6.08,111200.0,4.134,4.134,4.1204,4.134,111200.0
2010-07-06 15:10:00,6.08,6.09,6.06,6.08,204800.0,4.134,4.1408,4.1204,4.134,204800.0
2010-07-06 15:15:00,6.08,6.08,6.06,6.06,236800.0,4.134,4.134,4.1204,4.1204,236800.0
2010-07-06 15:20:00,6.06,6.06,6.04,6.04,221600.0,4.1204,4.1204,4.1068,4.1068,221600.0
2010-07-06 15:25:00,6.05,6.07,6.05,6.06,240000.0,4.1136,4.1272,4.1136,4.1204,240000.0
2010-07-06 15:30:00,6.06,6.08,6.05,6.07,173600.0,4.1204,4.134,4.1136,4.1272,173600.0
2010-07-06 15:35:00,6.07,6.08,6.06,6.06,221600.0,4.1272,4.134,4.1204,4.1204,221600.0
2010-07-06 15:40:00,6.06,6.1,6.06,6.09,224800.0,4.1204,4.1476,4.1204,4.1408,224800.0
2010-07-06 15:45:00,6.09,6.1,6.08,6.08,345600.0,4.1408,4.1476,4.134,4.134,345600.0
2010-07-06 15:50:00,6.08,6.1,6.08,6.08,447200.0,4.134,4.1476,4.134,4.134,447200.0
2010-07-06 15:55:00,6.08,6.11,6.07,6.1,480000.0,4.134,4.1544,4.1272,4.1476,480000.0
2010-07-07 09:30:00,6.09,6.14,6.07,6.13,176800.0,4.1408,4.1748,4.1272,4.168,176800.0
2010-07-07 09:35:00,6.14,6.16,6.13,6.14,72800.0,4.1748,4.1884,4.168,4.1748,72800.0
2010-07-07 09:40:00,6.14,6.16,6.13,6.14,60800.0,4.1748,4.1884,4.168,4.1748,60800.0
2010-07-07 09:45:00,6.14,6.15,6.13,6.13,69600.0,4.1748,4.1816,4.168,4.168,69600.0
2010-07-07 09:50:00,6.13,6.15,6.13,6.14,79200.0,4.168,4.1816,4.168,4.1748,79200.0
2010-07-07 09:55:00,6.14,6.16,6.14,6.16,104000.0,4.1748,4.1884,4.1748,4.1884,104000.0
2010-07-07 10:00:00,6.16,6.18,6.16,6.18,140800.0,4.1884,4.202,4.1884,4.202,140800.0
2010-07-07 10:05:00,6.17,6.18,6.17,6.17,341600.0,4.1952,4.202,4.1952,4.1952,341600.0
2010-07-07 10:10:00,6.17,6.19,6.17,6.18,149600.0,4.1952,4.2088,4.1952,4.202,149600.0
2010-07-07 10:15:00,6.18,6.18,6.16,6.17,97600.0,4.202,4.202,4.1884,4.1952,97600.0
2010-07-07 10:20:00,6.17,6.17,6.14,6.14,100000.0,4.1952,4.1952,4.1748,4.1748,100000.0
2010-07-07 10:25:00,6.15,6.16,6.14,6.14,90400.0,4.1816,4.1884,4.1748,4.1748,90400.0
2010-07-07 10:30:00,6.14,6.17,6.14,6.16,156800.0,4.1748,4.1952,4.1748,4.1884,156800.0
2010-07-07 10:35:00,6.16,6.18,6.16,6.16,137600.0,4.1884,4.202,4.1884,4.1884,137600.0
2010-07-07 10:40:00,6.17,6.17,6.15,6.16,128000.0,4.1952,4.1952,4.1816,4.1884,128000.0
2010-07-07 10:45:00,6.16,6.17,6.15,6.17,525600.0,4.1884,4.1952,4.1816,4.1952,525600.0
2010-07-07 10:50:00,6.17,6.18,6.16,6.18,314400.0,4.1952,4.202,4.1884,4.202,314400.0
2010-07-07 10:55:00,6.18,6.18,6.17,6.17,177600.0,4.202,4.202,4.1952,4.1952,177600.0
2010-07-07 11:00:00,6.17,6.19,6.17,6.19,140000.0,4.1952,4.2088,4.1952,4.2088,140000.0
2010-07-07 11:05:00,6.19,6.2,6.18,6.2,107200.0,4.2088,4.2156,4.202,4.2156,107200.0
2010-07-07 11:10:00,6.2,6.21,6.18,6.18,104000.0,4.2156,4.2224,4.202,4.202,104000.0
2010-07-07 11:15:00,6.18,6.18,6.17,6.17,76000.0,4.202,4.202,4.1952,4.1952,76000.0
2010-07-07 11:20:00,6.16,6.18,6.16,6.18,94400.0,4.1884,4.202,4.1884,4.202,94400.0
2010-07-07 11:25:00,6.18,6.18,6.17,6.18,105600.0,4.202,4.202,4.1952,4.202,105600.0
2010-07-07 11:30:00,6.18,6.19,6.17,6.19,76000.0,4.202,4.2088,4.1952,4.2088,76000.0
2010-07-07 11:35:00,6.19,6.2,6.18,6.19,99200.0,4.2088,4.2156,4.202,4.2088,99200.0
2010-07-07 11:40:00,6.19,6.19,6.18,6.18,47200.0,4.2088,4.2088,4.202,4.202,47200.0
2010-07-07 11:45:00,6.18,6.18,6.16,6.17,85600.0,4.202,4.202,4.1884,4.1952,85600.0
2010-07-07 11:50:00,6.17,6.17,6.16,6.16,95200.0,4.1952,4.1952,4.1884,4.1884,95200.0
2010-07-07 11:55:00,6.16,6.17,6.16,6.17,117600.0,4.1884,4.1952,4.1884,4.1952,117600.0
2010-07-07 12:00:00,6.17,6.17,6.17,6.17,97600.0,4.1952,4.1952,4.1952,4.1952,97600.0
2010-07-07 12:05:00,6.17,6.18,6.16,6.17,133600.0,4.1952,4.202,4.1884,4.1952,133600.0
2010-07-07 12:10:00,6.17,6.19,6.17,6.19,97600.0,4.1952,4.2088,4.1952,4.2088,97600.0
2010-07-07 12:15:00,6.19,6.2,6.18,6.18,68800.0,4.2088,4.2156,4.202,4.202,68800.0
2010-07-07 12:20:00,6.18,6.18,6.17,6.18,90400.0,4.202,4.202,4.1952,4.202,90400.0
2010-07-07 12:25:00,6.18,6.19,6.17,6.19,132000.0,4.202,4.2088,4.1952,4.2088,132000.0
2010-07-07 12:30:00,6.19,6.2,6.18,6.19,94400.0,4.2088,4.2156,4.202,4.2088,94400.0
2010-07-07 12:35:00,6.19,6.19,6.18,6.18,106400.0,4.2088,4.2088,4.202,4.202,106400.0
2010-07-07 12:40:00,6.18,6.18,6.18,6.18,57600.0,4.202,4.202,4.202,4.202,57600.0
2010-07-07 12:45:00,6.19,6.2,6.18,6.19,67200.0,4.2088,4.2156,4.202,4.2088,67200.0
2010-07-07 12:50:00,6.19,6.2,6.18,6.19,49600.0,4.2088,4.2156,4.202,4.2088,49600.0
2010-07-07 12:55:00,6.19,6.2,6.19,6.2,87200.0,4.2088,4.2156,4.2088,4.2156,87200.0
2010-07-07 13:00:00,6.19,6.21,6.19,6.21,56800.0,4.2088,4.2224,4.2088,4.2224,56800.0
2010-07-07 13:05:00,6.21,6.21,6.21,6.21,53600.0,4.2224,4.2224,4.2224,4.2224,53600.0
2010-07-07 13:10:00,6.21,6.23,6.21,6.22,98400.0,4.2224,4.236,4.2224,4.2292,98400.0
2010-07-07 13:15:00,6.22,6.24,6.21,6.22,144000.0,4.2292,4.2428,4.2224,4.2292,144000.0
2010-07-07 13:20:00,6.22,6.23,6.22,6.22,62400.0,4.2292,4.236,4.2292,4.2292,62400.0
2010-07-07 13:25:00,6.22,6.24,6.22,6.24,81600.0,4.2292,4.2428,4.2292,4.2428,81600.0
2010-07-07 13:30:00,6.24,6.24,6.23,6.23,50400.0,4.2428,4.2428,4.236,4.236,50400.0
2010-07-07 13:35:00,6.23,6.23,6.22,6.23,80800.0,4.236,4.236,4.2292,4.236,80800.0
2010-07-07 13:40:00,6.22,6.23,6.22,6.23,87200.0,4.2292,4.236,4.2292,4.236,87200.0
2010-07-07 13:45:00,6.23,6.24,6.22,6.24,133600.0,4.236,4.2428,4.2292,4.2428,133600.0
2010-07-07 13:50:00,6.24,6.24,6.22,6.23,163200.0,4.2428,4.2428,4.2292,4.236,163200.0
2010-07-07 13:55:00,6.24,6.24,6.23,6.23,109600.0,4.2428,4.2428,4.236,4.236,109600.0
2010-07-07 14:00:00,6.23,6.24,6.23,6.24,115200.0,4.236,4.2428,4.236,4.2428,115200.0
2010-07-07 14:05:00,6.24,6.24,6.23,6.23,150400.0,4.2428,4.2428,4.236,4.236,150400.0
2010-07-07 14:10:00,6.23,6.24,6.23,6.24,142400.0,4.236,4.2428,4.236,4.2428,142400.0
2010-07-07 14:15:00,6.24,6.24,6.23,6.23,104800.0,4.2428,4.2428,4.236,4.236,104800.0
2010-07-07 14:20:00,6.23,6.23,6.23,6.23,78400.0,4.236,4.236,4.236,4.236,78400.0
2010-07-07 14:25:00,6.23,6.24,6.23,6.23,87200.0,4.236,4.2428,4.236,4.236,87200.0
2010-07-07 14:30:00,6.23,6.23,6.23,6.23,127200.0,4.236,4.236,4.236,4.236,127200.0
2010-07-07 14:35:00,6.22,6.23,6.22,6.22,142400.0,4.2292,4.236,4.2292,4.2292,142400.0
2010-07-07 14:40:00,6.22,6.23,6.22,6.22,117600.0,4.2292,4.236,4.2292,4.2292,117600.0
2010-07-07 14:45:00,6.22,6.23,6.21,6.22,219200.0,4.2292,4.236,4.2224,4.2292,219200.0
2010-07-07 14:50:00,6.22,6.23,6.22,6.23,88800.0,4.2292,4.236,4.2292,4.236,88800.0
2010-07-07 14:55:00,6.23,6.23,6.22,6.23,113600.0,4.236,4.236,4.2292,4.236,113600.0
2010-07-07 15:00:00,6.23,6.24,6.22,6.22,101600.0,4.236,4.2428,4.2292,4.2292,101600.0
2010-07-07 15:05:00,6.22,6.23,6.22,6.22,72800.0,4.2292,4.236,4.2292,4.2292,72800.0
2010-07-07 15:10:00,6.23,6.24,6.22,6.24,144000.0,4.236,4.2428,4.2292,4.2428,144000.0
2010-07-07 15:15:00,6.24,6.25,6.23,6.24,174400.0,4.2428,4.2496,4.236,4.2428,174400.0
2010-07-07 15:20:00,6.24,6.26,6.24,6.24,260000.0,4.2428,4.2564,4.2428,4.2428,260000.0
2010-07-07 15:25:00,6.25,6.25,6.24,6.25,217600.0,4.2496,4.2496,4.2428,4.2496,217600.0
2010-07-07 15:30:00,6.25,6.25,6.24,6.25,367200.0,4.2496,4.2496,4.2428,4.2496,367200.0
2010-07-07 15:35:00,6.25,6.26,6.25,6.26,296000.0,4.2496,4.2564,4.2496,4.2564,296000.0
2010-07-07 15:40:00,6.26,6.27,6.25,6.27,355200.0,4.2564,4.2632,4.2496,4.2632,355200.0
2010-07-07 15:45:00,6.27,6.28,6.26,6.28,285600.0,4.2632,4.27,4.2564,4.27,285600.0
2010-07-07 15:50:00,6.28,6.3,6.28,6.29,566400.0,4.27,4.2836,4.27,4.2768,566400.0
2010-07-07 15:55:00,6.29,6.29,6.28,6.28,1004800.0,4.2768,4.2768,4.27,4.27,1004800.0
2010-07-08 09:30:00,6.3,6.34,6.29,6.33,213600.0,4.2836,4.3108,4.2768,4.304,213600.0
2010-07-08 09:35:00,6.33,6.39,6.33,6.39,210400.0,4.304,4.3448,4.304,4.3448,210400.0
2010-07-08 09:40:00,6.39,6.39,6.33,6.33,280000.0,4.3448,4.3448,4.304,4.304,280000.0
2010-07-08 09:45:00,6.34,6.35,6.34,6.35,311200.0,4.3108,4.3176,4.3108,4.3176,311200.0
2010-07-08 09:50:00,6.35,6.37,6.34,6.35,418400.0,4.3176,4.3312,4.3108,4.3176,418400.0
2010-07-08 09:55:00,6.35,6.35,6.33,6.35,167200.0,4.3176,4.3176,4.304,4.3176,167200.0
2010-07-08 10:00:00,6.35,6.4,6.35,6.4,674400.0,4.3176,4.3516,4.3176,4.3516,674400.0
2010-07-08 10:05:00,6.4,6.4,6.37,6.37,202400.0,4.3516,4.3516,4.3312,4.3312,202400.0
2010-07-08 10:10:00,6.37,6.38,6.35,6.38,154400.0,4.3312,4.338,4.3176,4.338,154400.0
2010-07-08 10:15:00,6.38,6.38,6.36,6.36,82400.0,4.338,4.338,4.3244,4.3244,82400.0
2010-07-08 10:20:00,6.37,6.39,6.36,6.39,140800.0,4.3312,4.3448,4.3244,4.3448,140800.0
2010-07-08 10:25:00,6.39,6.39,6.38,6.39,56000.0,4.3448,4.3448,4.338,4.3448,56000.0
2010-07-08 10:30:00,6.39,6.4,6.38,6.39,45600.0,4.3448,4.3516,4.338,4.3448,45600.0
2010-07-08 10:35:00,6.39,6.39,6.38,6.38,87200.0,4.3448,4.3448,4.338,4.338,87200.0
2010-07-08 10:40:00,6.38,6.38,6.36,6.36,64800.0,4.338,4.338,4.3244,4.3244,64800.0
2010-07-08 10:45:00,6.36,6.38,6.36,6.38,107200.0,4.3244,4.338,4.3244,4.338,107200.0
2010-07-08 10:50:00,6.38,6.38,6.36,6.36,66400.0,4.338,4.338,4.3244,4.3244,66400.0
2010-07-08 10:55:00,6.36,6.37,6.34,6.35,168000.0,4.3244,4.3312,4.3108,4.3176,168000.0
2010-07-08 11:00:00,6.35,6.35,6.32,6.33,148000.0,4.3176,4.3176,4.2972,4.304,148000.0
2010-07-08 11:05:00,6.34,6.34,6.32,6.34,112000.0,4.3108,4.3108,4.2972,4.3108,112000.0
2010-07-08 11:10:00,6.34,6.34,6.34,6.34,37600.0,4.3108,4.3108,4.3108,4.3108,37600.0
2010-07-08 11:15:00,6.34,6.36,6.33,6.36,108800.0,4.3108,4.3244,4.304,4.3244,108800.0
2010-07-08 11:20:00,6.36,6.36,6.35,6.36,68800.0,4.3244,4.3244,4.3176,4.3244,68800.0
2010-07-08 11:25:00,6.37,6.37,6.35,6.35,69600.0,4.3312,4.3312,4.3176,4.3176,69600.0
2010-07-08 11:30:00,6.35,6.36,6.35,6.36,88800.0,4.3176,4.3244,4.3176,4.3244,88800.0
2010-07-08 11:35:00,6.36,6.37,6.36,6.36,80000.0,4.3244,4.3312,4.3244,4.3244,80000.0
2010-07-08 11:40:00,6.37,6.37,6.36,6.36,86400.0,4.3312,4.3312,4.3244,4.3244,86400.0
2010-07-08 11:45:00,6.35,6.35,6.34,6.35,159200.0,4.3176,4.3176,4.3108,4.3176,159200.0
2010-07-08 11:50:00,6.35,6.35,6.34,6.35,162400.0,4.3176,4.3176,4.3108,4.3176,162400.0
2010-07-08 11:55:00,6.35,6.36,6.35,6.36,129600.0,4.3176,4.3244,4.3176,4.3244,129600.0
2010-07-08 12:00:00,6.36,6.37,6.35,6.37,120000.0,4.3244,4.3312,4.3176,4.3312,120000.0
2010-07-08 12:05:00,6.37,6.38,6.37,6.37,159200.0,4.3312,4.338,4.3312,4.3312,159200.0
2010-07-08 12:10:00,6.37,6.38,6.36,6.36,83200.0,4.3312,4.338,4.3244,4.3244,83200.0
2010-07-08 12:15:00,6.36,6.37,6.35,6.37,119200.0,4.3244,4.3312,4.3176,4.3312,119200.0
2010-07-08 12:20:00,6.37,6.37,6.36,6.37,127200.0,4.3312,4.3312,4.3244,4.3312,127200.0
2010-07-08 12:25:00,6.37,6.37,6.36,6.36,120000.0,4.3312,4.3312,4.3244,4.3244,120000.0
2010-07-08 12:30:00,6.36,6.36,6.35,6.35,60800.0,4.3244,4.3244,4.3176,4.3176,60800.0
2010-07-08 12:35:00,6.35,6.35,6.33,6.34,138400.0,4.3176,4.3176,4.304,4.3108,138400.0
2010-07-08 12:40:00,6.34,6.34,6.32,6.33,60800.0,4.3108,4.3108,4.2972,4.304,60800.0
2010-07-08 12:45:00,6.33,6.34,6.33,6.33,60800.0,4.304,4.3108,4.304,4.304,60800.0
2010-07-08 12:50:00,6.33,6.34,6.33,6.34,108000.0,4.304,4.3108,4.304,4.3108,108000.0
2010-07-08 12:55:00,6.34,6.34,6.32,6.33,64800.0,4.3108,4.3108,4.2972,4.304,64800.0
2010-07-08 13:00:00,6.33,6.34,6.33,6.34,44000.0,4.304,4.3108,4.304,4.3108,44000.0
2010-07-08 13:05:00,6.34,6.35,6.34,6.35,76000.0,4.3108,4.3176,4.3108,4.3176,76000.0
2010-07-08 13:10:00,6.35,6.36,6.35,6.36,85600.0,4.3176,4.3244,4.3176,4.3244,85600.0
2010-07-08 13:15:00,6.36,6.37,6.35,6.37,149600.0,4.3244,4.3312,4.3176,4.3312,149600.0
2010-07-08 13:20:00,6.37,6.37,6.36,6.37,96000.0,4.3312,4.3312,4.3244,4.3312,96000.0
2010-07-08 13:25:00,6.37,6.37,6.36,6.36,60800.0,4.3312,4.3312,4.3244,4.3244,60800.0
2010-07-08 13:30:00,6.36,6.37,6.35,6.35,108000.0,4.3244,4.3312,4.3176,4.3176,108000.0
2010-07-08 13:35:00,6.35,6.37,6.35,6.36,109600.0,4.3176,4.3312,4.3176,4.3244,109600.0
2010-07-08 13:40:00,6.35,6.36,6.35,6.36,83200.0,4.3176,4.3244,4.3176,4.3244,83200.0
2010-07-08 13:45:00,6.36,6.36,6.36,6.36,100800.0,4.3244,4.3244,4.3244,4.3244,100800.0
2010-07-08 13:50:00,6.36,6.36,6.34,6.34,90400.0,4.3244,4.3244,4.3108,4.3108,90400.0
2010-07-08 13:55:00,6.33,6.34,6.32,6.33,104800.0,4.304,4.3108,4.2972,4.304,104800.0
2010-07-08 14:00:00,6.33,6.35,6.33,6.34,76800.0,4.304,4.3176,4.304,4.3108,76800.0
2010-07-08 14:05:00,6.34,6.34,6.33,6.33,108000.0,4.3108,4.3108,4.304,4.304,108000.0
2010-07-08 14:10:00,6.33,6.33,6.31,6.32,138400.0,4.304,4.304,4.2904,4.2972,138400.0
2010-07-08 14:15:00,6.32,6.32,6.3,6.31,301600.0,4.2972,4.2972,4.2836,4.2904,301600.0
2010-07-08 14:20:00,6.31,6.31,6.3,6.3,178400.0,4.2904,4.2904,4.2836,4.2836,178400.0
2010-07-08 14:25:00,6.3,6.32,6.3,6.32,157600.0,4.2836,4.2972,4.2836,4.2972,157600.0
2010-07-08 14:30:00,6.32,6.32,6.31,6.31,122400.0,4.2972,4.2972,4.2904,4.2904,122400.0
2010-07-08 14:35:00,6.31,6.32,6.31,6.32,180000.0,4.2904,4.2972,4.2904,4.2972,180000.0
2010-07-08 14:40:00,6.32,6.34,6.32,6.33,87200.0,4.2972,4.3108,4.2972,4.304,87200.0
2010-07-08 14:45:00,6.33,6.34,6.32,6.34,70400.0,4.304,4.3108,4.2972,4.3108,70400.0
2010-07-08 14:50:00,6.34,6.34,6.33,6.34,56000.0,4.3108,4.3108,4.304,4.3108,56000.0
2010-07-08 14:55:00,6.34,6.35,6.33,6.35,116800.0,4.3108,4.3176,4.304,4.3176,116800.0
2010-07-08 15:00:00,6.35,6.35,6.33,6.33,165600.0,4.3176,4.3176,4.304,4.304,165600.0
2010-07-08 15:05:00,6.33,6.33,6.31,6.32,132800.0,4.304,4.304,4.2904,4.2972,132800.0
2010-07-08 15:10:00,6.32,6.33,6.32,6.33,168000.0,4.2972,4.304,4.2972,4.304,168000.0
2010-07-08 15:15:00,6.33,6.35,6.32,6.34,137600.0,4.304,4.3176,4.2972,4.3108,137600.0
2010-07-08 15:20:00,6.34,6.37,6.34,6.37,299200.0,4.3108,4.3312,4.3108,4.3312,299200.0
2010-07-08 15:25:00,6.37,6.37,6.36,6.37,136800.0,4.3312,4.3312,4.3244,4.3312,136800.0
2010-07-08 15:30:00,6.37,6.39,6.37,6.38,208000.0,4.3312,4.3448,4.3312,4.338,208000.0
2010-07-08 15:35:00,6.38,6.4,6.38,6.4,286400.0,4.338,4.3516,4.338,4.3516,286400.0
2010-07-08 15:40:00,6.4,6.41,6.39,6.41,267200.0,4.3516,4.3584,4.3448,4.3584,267200.0
2010-07-08 15:45:00,6.41,6.42,6.4,6.41,316800.0,4.3584,4.3652,4.3516,4.3584,316800.0
2010-07-08 15:50:00,6.41,6.42,6.39,6.39,448000.0,4.3584,4.3652,4.3448,4.3448,448000.0
2010-07-08 15:55:00,6.39,6.41,6.39,6.4,508000.0,4.3448,4.3584,4.3448,4.3516,508000.0
2010-07-09 09:30:00,6.42,6.43,6.37,6.41,170400.0,4.3652,4.372,4.3312,4.3584,170400.0
2010-07-09 09:35:00,6.41,6.42,6.4,6.4,68800.0,4.3584,4.3652,4.3516,4.3516,68800.0
2010-07-09 09:40:00,6.4,6.43,6.4,6.42,118400.0,4.3516,4.372,4.3516,4.3652,118400.0
2010-07-09 09:45:00,6.43,6.44,6.42,6.42,101600.0,4.372,4.3788,4.3652,4.3652,101600.0
2010-07-09 09:50:00,6.42,6.44,6.42,6.43,106400.0,4.3652,4.3788,4.3652,4.372,106400.0
2010-07-09 09:55:00,6.43,6.44,6.42,6.44,140000.0,4.372,4.3788,4.3652,4.3788,140000.0
2010-07-09 10:00:00,6.44,6.47,6.44,6.47,156800.0,4.3788,4.3992,4.3788,4.3992,156800.0
2010-07-09 10:05:00,6.47,6.47,6.45,6.46,195200.0,4.3992,4.3992,4.3856,4.3924,195200.0
2010-07-09 10:10:00,6.45,6.47,6.45,6.45,161600.0,4.3856,4.3992,4.3856,4.3856,161600.0
2010-07-09 10:15:00,6.46,6.47,6.46,6.47,53600.0,4.3924,4.3992,4.3924,4.3992,53600.0
2010-07-09 10:20:00,6.47,6.48,6.46,6.48,68800.0,4.3992,4.406,4.3924,4.406,68800.0
2010-07-09 10:25:00,6.48,6.48,6.47,6.47,45600.0,4.406,4.406,4.3992,4.3992,45600.0
2010-07-09 10:30:00,6.47,6.48,6.46,6.47,72000.0,4.3992,4.406,4.3924,4.3992,72000.0
2010-07-09 10:35:00,6.47,6.49,6.47,6.48,96800.0,4.3992,4.4128,4.3992,4.406,96800.0
2010-07-09 10:40:00,6.48,6.49,6.47,6.49,112800.0,4.406,4.4128,4.3992,4.4128,112800.0
2010-07-09 10:45:00,6.49,6.49,6.48,6.48,132800.0,4.4128,4.4128,4.406,4.406,132800.0
2010-07-09 10:50:00,6.48,6.5,6.48,6.5,102400.0,4.406,4.4196,4.406,4.4196,102400.0
2010-07-09 10:55:00,6.5,6.5,6.49,6.5,237600.0,4.4196,4.4196,4.4128,4.4196,237600.0
2010-07-09 11:00:00,6.49,6.5,6.48,6.49,181600.0,4.4128,4.4196,4.406,4.4128,181600.0
2010-07-09 11:05:00,6.49,6.5,6.47,6.48,124800.0,4.4128,4.4196,4.3992,4.406,124800.0
2010-07-09 11:10:00,6.48,6.48,6.47,6.47,140000.0,4.406,4.406,4.3992,4.3992,140000.0
2010-07-09 11:15:00,6.47,6.47,6.45,6.45,362400.0,4.3992,4.3992,4.3856,4.3856,362400.0
2010-07-09 11:20:00,6.45,6.45,6.44,6.44,201600.0,4.3856,4.3856,4.3788,4.3788,201600.0
2010-07-09 11:25:00,6.44,6.45,6.43,6.45,90400.0,4.3788,4.3856,4.372,4.3856,90400.0
2010-07-09 11:30:00,6.45,6.46,6.45,6.45,24800.0,4.3856,4.3924,4.3856,4.3856,24800.0
2010-07-09 11:35:00,6.45,6.46,6.45,6.46,71200.0,4.3856,4.3924,4.3856,4.3924,71200.0
2010-07-09 11:40:00,6.46,6.46,6.45,6.46,60000.0,4.3924,4.3924,4.3856,4.3924,60000.0
2010-07-09 11:45:00,6.46,6.46,6.45,6.45,42400.0,4.3924,4.3924,4.3856,4.3856,42400.0
2010-07-09 11:50:00,6.45,6.45,6.44,6.45,55200.0,4.3856,4.3856,4.3788,4.3856,55200.0
2010-07-09 11:55:00,6.45,6.45,6.44,6.45,125600.0,4.3856,4.3856,4.3788,4.3856,125600.0
2010-07-09 12:00:00,6.45,6.46,6.45,6.46,24800.0,4.3856,4.3924,4.3856,4.3924,24800.0
2010-07-09 12:05:00,6.46,6.47,6.45,6.46,69600.0,4.3924,4.3992,4.3856,4.3924,69600.0
2010-07-09 12:10:00,6.46,6.46,6.45,6.45,23200.0,4.3924,4.3924,4.3856,4.3856,23200.0
2010-07-09 12:15:00,6.45,6.45,6.44,6.45,64800.0,4.3856,4.3856,4.3788,4.3856,64800.0
2010-07-09 12:20:00,6.46,6.46,6.45,6.45,40800.0,4.3924,4.3924,4.3856,4.3856,40800.0
2010-07-09 12:25:00,6.45,6.45,6.44,6.44,67200.0,4.3856,4.3856,4.3788,4.3788,67200.0
2010-07-09 12:30:00,6.44,6.45,6.44,6.45,147200.0,4.3788,4.3856,4.3788,4.3856,147200.0
2010-07-09 12:35:00,6.45,6.45,6.44,6.45,80800.0,4.3856,4.3856,4.3788,4.3856,80800.0
2010-07-09 12:40:00,6.45,6.45,6.45,6.45,24800.0,4.3856,4.3856,4.3856,4.3856,24800.0
2010-07-09 12:45:00,6.45,6.45,6.45,6.45,38400.0,4.3856,4.3856,4.3856,4.3856,38400.0
2010-07-09 12:50:00,6.45,6.46,6.45,6.46,29600.0,4.3856,4.3924,4.3856,4.3924,29600.0
2010-07-09 12:55:00,6.46,6.46,6.46,6.46,21600.0,4.3924,4.3924,4.3924,4.3924,21600.0
2010-07-09 13:00:00,6.45,6.46,6.45,6.46,28800.0,4.3856,4.3924,4.3856,4.3924,28800.0
2010-07-09 13:05:00,6.46,6.47,6.46,6.46,100800.0,4.3924,4.3992,4.3924,4.3924,100800.0
2010-07-09 13:10:00,6.46,6.46,6.46,6.46,19200.0,4.3924,4.3924,4.3924,4.3924,19200.0
2010-07-09 13:15:00,6.46,6.46,6.46,6.46,48000.0,4.3924,4.3924,4.3924,4.3924,48000.0
2010-07-09 13:20:00,6.46,6.46,6.45,6.46,62400.0,4.3924,4.3924,4.3856,4.3924,62400.0
2010-07-09 13:25:00,6.45,6.46,6.45,6.46,17600.0,4.3856,4.3924,4.3856,4.3924,17600.0
2010-07-09 13:30:00,6.46,6.47,6.46,6.46,72000.0,4.3924,4.3992,4.3924,4.3924,72000.0
2010-07-09 13:35:00,6.46,6.47,6.46,6.47,44800.0,4.3924,4.3992,4.3924,4.3992,44800.0
2010-07-09 13:40:00,6.47,6.48,6.47,6.47,44800.0,4.3992,4.406,4.3992,4.3992,44800.0
2010-07-09 13:45:00,6.47,6.47,6.46,6.47,43200.0,4.3992,4.3992,4.3924,4.3992,43200.0
2010-07-09 13:50:00,6.47,6.48,6.47,6.47,31200.0,4.3992,4.406,4.3992,4.3992,31200.0
2010-07-09 13:55:00,6.48,6.48,6.47,6.48,15200.0,4.406,4.406,4.3992,4.406,15200.0
2010-07-09 14:00:00,6.48,6.48,6.47,6.48,69600.0,4.406,4.406,4.3992,4.406,69600.0
2010-07-09 14:05:00,6.48,6.49,6.48,6.48,267200.0,4.406,4.4128,4.406,4.406,267200.0
2010-07-09 14:10:00,6.48,6.48,6.47,6.48,49600.0,4.406,4.406,4.3992,4.406,49600.0
2010-07-09 14:15:00,6.48,6.48,6.47,6.48,51200.0,4.406,4.406,4.3992,4.406,51200.0
2010-07-09 14:20:00,6.48,6.48,6.48,6.48,32800.0,4.406,4.406,4.406,4.406,32800.0
2010-07-09 14:25:00,6.48,6.48,6.47,6.47,21600.0,4.406,4.406,4.3992,4.3992,21600.0
2010-07-09 14:30:00,6.48,6.48,6.47,6.48,36800.0,4.406,4.406,4.3992,4.406,36800.0
2010-07-09 14:35:00,6.48,6.48,6.47,6.47,60800.0,4.406,4.406,4.3992,4.3992,60800.0
2010-07-09 14:40:00,6.48,6.49,6.48,6.48,82400.0,4.406,4.4128,4.406,4.406,82400.0
2010-07-09 14:45:00,6.48,6.48,6.48,6.48,64800.0,4.406,4.406,4.406,4.406,64800.0
2010-07-09 14:50:00,6.48,6.49,6.48,6.49,89600.0,4.406,4.4128,4.406,4.4128,89600.0
2010-07-09 14:55:00,6.49,6.5,6.49,6.5,60000.0,4.4128,4.4196,4.4128,4.4196,60000.0
2010-07-09 15:00:00,6.5,6.5,6.49,6.5,312000.0,4.4196,4.4196,4.4128,4.4196,312000.0
2010-07-09 15:05:00,6.5,6.5,6.49,6.5,197600.0,4.4196,4.4196,4.4128,4.4196,197600.0
2010-07-09 15:10:00,6.5,6.51,6.5,6.51,293600.0,4.4196,4.4264,4.4196,4.4264,293600.0
2010-07-09 15:15:00,6.51,6.52,6.51,6.51,216000.0,4.4264,4.4332,4.4264,4.4264,216000.0
2010-07-09 15:20:00,6.52,6.52,6.51,6.52,104000.0,4.4332,4.4332,4.4264,4.4332,104000.0
2010-07-09 15:25:00,6.52,6.52,6.5,6.51,177600.0,4.4332,4.4332,4.4196,4.4264,177600.0
2010-07-09 15:30:00,6.51,6.51,6.51,6.51,532000.0,4.4264,4.4264,4.4264,4.4264,532000.0
2010-07-09 15:35:00,6.51,6.51,6.5,6.51,408800.0,4.4264,4.4264,4.4196,4.4264,408800.0
2010-07-09 15:40:00,6.51,6.51,6.51,6.51,240800.0,4.4264,4.4264,4.4264,4.4264,240800.0
2010-07-09 15:45:00,6.51,6.51,6.5,6.51,300800.0,4.4264,4.4264,4.4196,4.4264,300800.0
2010-07-09 15:50:00,6.51,6.52,6.5,6.51,786400.0,4.4264,4.4332,4.4196,4.4264,786400.0
2010-07-09 15:55:00,6.51,6.51,6.51,6.51,633600.0,4.4264,4.4264,4.4264,4.4264,633600.0
2010-07-12 09:30:00,6.52,6.52,6.48,6.5,152000.0,4.4332,4.4332,4.406,4.4196,152000.0
2010-07-12 09:35:00,6.5,6.53,6.49,6.53,32000.0,4.4196,4.44,4.4128,4.44,32000.0
2010-07-12 09:40:00,6.53,6.56,6.53,6.56,99200.0,4.44,4.4604,4.44,4.4604,99200.0
2010-07-12 09:45:00,6.56,6.59,6.56,6.59,408000.0,4.4604,4.4808,4.4604,4.4808,408000.0
2010-07-12 09:50:00,6.59,6.59,6.56,6.56,212800.0,4.4808,4.4808,4.4604,4.4604,212800.0
2010-07-12 09:55:00,6.56,6.57,6.55,6.57,276800.0,4.4604,4.4672,4.4536,4.4672,276800.0
2010-07-12 10:00:00,6.57,6.58,6.56,6.57,60000.0,4.4672,4.474,4.4604,4.4672,60000.0
2010-07-12 10:05:00,6.57,6.57,6.55,6.55,163200.0,4.4672,4.4672,4.4536,4.4536,163200.0
2010-07-12 10:10:00,6.55,6.55,6.54,6.55,156000.0,4.4536,4.4536,4.4468,4.4536,156000.0
2010-07-12 10:15:00,6.55,6.55,6.54,6.55,64000.0,4.4536,4.4536,4.4468,4.4536,64000.0
2010-07-12 10:20:00,6.55,6.55,6.53,6.53,215200.0,4.4536,4.4536,4.44,4.44,215200.0
2010-07-12 10:25:00,6.53,6.54,6.53,6.54,147200.0,4.44,4.4468,4.44,4.4468,147200.0
2010-07-12 10:30:00,6.54,6.54,6.52,6.52,160800.0,4.4468,4.4468,4.4332,4.4332,160800.0
2010-07-12 10:35:00,6.52,6.54,6.52,6.54,116000.0,4.4332,4.4468,4.4332,4.4468,116000.0
2010-07-12 10:40:00,6.54,6.54,6.51,6.51,71200.0,4.4468,4.4468,4.4264,4.4264,71200.0
2010-07-12 10:45:00,6.51,6.53,6.51,6.52,102400.0,4.4264,4.44,4.4264,4.4332,102400.0
2010-07-12 10:50:00,6.52,6.52,6.51,6.51,63200.0,4.4332,4.4332,4.4264,4.4264,63200.0
2010-07-12 10:55:00,6.51,6.52,6.51,6.52,223200.0,4.4264,4.4332,4.4264,4.4332,223200.0
2010-07-12 11:00:00,6.52,6.52,6.51,6.52,165600.0,4.4332,4.4332,4.4264,4.4332,165600.0
2010-07-12 11:05:00,6.51,6.52,6.5,6.51,125600.0,4.4264,4.4332,4.4196,4.4264,125600.0
2010-07-12 11:10:00,6.5,6.52,6.5,6.52,128800.0,4.4196,4.4332,4.4196,4.4332,128800.0
2010-07-12 11:15:00,6.52,6.52,6.51,6.52,138400.0,4.4332,4.4332,4.4264,4.4332,138400.0
2010-07-12 11:20:00,6.51,6.51,6.51,6.51,88800.0,4.4264,4.4264,4.4264,4.4264,88800.0
2010-07-12 11:25:00,6.51,6.52,6.51,6.52,116800.0,4.4264,4.4332,4.4264,4.4332,116800.0
2010-07-12 11:30:00,6.52,6.52,6.51,6.52,135200.0,4.4332,4.4332,4.4264,4.4332,135200.0
2010-07-12 11:35:00,6.52,6.52,6.5,6.5,69600.0,4.4332,4.4332,4.4196,4.4196,69600.0
2010-07-12 11:40:00,6.5,6.5,6.5,6.5,61600.0,4.4196,4.4196,4.4196,4.4196,61600.0
2010-07-12 11:45:00,6.5,6.5,6.5,6.5,48800.0,4.4196,4.4196,4.4196,4.4196,48800.0
2010-07-12 11:50:00,6.5,6.5,6.5,6.5,161600.0,4.4196,4.4196,4.4196,4.4196,161600.0
2010-07-12 11:55:00,6.5,6.5,6.5,6.5,65600.0,4.4196,4.4196,4.4196,4.4196,65600.0
2010-07-12 12:00:00,6.5,6.52,6.5,6.51,43200.0,4.4196,4.4332,4.4196,4.4264,43200.0
2010-07-12 12:05:00,6.51,6.52,6.51,6.52,49600.0,4.4264,4.4332,4.4264,4.4332,49600.0
2010-07-12 12:10:00,6.52,6.52,6.51,6.52,86400.0,4.4332,4.4332,4.4264,4.4332,86400.0
2010-07-12 12:15:00,6.52,6.52,6.51,6.51,102400.0,4.4332,4.4332,4.4264,4.4264,102400.0
2010-07-12 12:20:00,6.51,6.51,6.51,6.51,44800.0,4.4264,4.4264,4.4264,4.4264,44800.0
2010-07-12 12:25:00,6.51,6.51,6.51,6.51,28000.0,4.4264,4.4264,4.4264,4.4264,28000.0
2010-07-12 12:30:00,6.51,6.51,6.51,6.51,46400.0,4.4264,4.4264,4.4264,4.4264,46400.0
2010-07-12 12:35:00,6.51,6.54,6.51,6.53,109600.0,4.4264,4.4468,4.4264,4.44,109600.0
2010-07-12 12:40:00,6.53,6.54,6.53,6.54,105600.0,4.44,4.4468,4.44,4.4468,105600.0
2010-07-12 12:45:00,6.54,6.54,6.53,6.53,45600.0,4.4468,4.4468,4.44,4.44,45600.0
2010-07-12 12:50:00,6.53,6.54,6.53,6.54,44000.0,4.44,4.4468,4.44,4.4468,44000.0
2010-07-12 12:55:00,6.55,6.55,6.51,6.52,108800.0,4.4536,4.4536,4.4264,4.4332,108800.0
2010-07-12 13:00:00,6.51,6.51,6.51,6.51,86400.0,4.4264,4.4264,4.4264,4.4264,86400.0
2010-07-12 13:05:00,6.51,6.52,6.51,6.52,77600.0,4.4264,4.4332,4.4264,4.4332,77600.0
2010-07-12 13:10:00,6.52,6.53,6.52,6.53,116800.0,4.4332,4.44,4.4332,4.44,116800.0
2010-07-12 13:15:00,6.53,6.55,6.53,6.55,96000.0,4.44,4.4536,4.44,4.4536,96000.0
2010-07-12 13:20:00,6.55,6.55,6.54,6.54,100800.0,4.4536,4.4536,4.4468,4.4468,100800.0
2010-07-12 13:25:00,6.54,6.54,6.53,6.54,63200.0,4.4468,4.4468,4.44,4.4468,63200.0
2010-07-12 13:30:00,6.54,6.55,6.53,6.55,120800.0,4.4468,4.4536,4.44,4.4536,120800.0
2010-07-12 13:35:00,6.55,6.56,6.54,6.55,80000.0,4.4536,4.4604,4.4468,4.4536,80000.0
2010-07-12 13:40:00,6.55,6.56,6.53,6.54,95200.0,4.4536,4.4604,4.44,4.4468,95200.0
2010-07-12 13:45:00,6.54,6.54,6.53,6.54,56000.0,4.4468,4.4468,4.44,4.4468,56000.0
2010-07-12 13:50:00,6.54,6.56,6.54,6.55,91200.0,4.4468,4.4604,4.4468,4.4536,91200.0
2010-07-12 13:55:00,6.56,6.56,6.56,6.56,94400.0,4.4604,4.4604,4.4604,4.4604,94400.0
2010-07-12 14:00:00,6.56,6.57,6.56,6.57,89600.0,4.4604,4.4672,4.4604,4.4672,89600.0
2010-07-12 14:05:00,6.57,6.57,6.55,6.55,138400.0,4.4672,4.4672,4.4536,4.4536,138400.0
2010-07-12 14:10:00,6.55,6.55,6.54,6.54,84800.0,4.4536,4.4536,4.4468,4.4468,84800.0
2010-07-12 14:15:00,6.54,6.54,6.53,6.53,68000.0,4.4468,4.4468,4.44,4.44,68000.0
2010-07-12 14:20:00,6.53,6.53,6.53,6.53,82400.0,4.44,4.44,4.44,4.44,82400.0
2010-07-12 14:25:00,6.53,6.53,6.53,6.53,88800.0,4.44,4.44,4.44,4.44,88800.0
2010-07-12 14:30:00,6.53,6.54,6.52,6.53,138400.0,4.44,4.4468,4.4332,4.44,138400.0
2010-07-12 14:35:00,6.52,6.55,6.52,6.55,76000.0,4.4332,4.4536,4.4332,4.4536,76000.0
2010-07-12 14:40:00,6.55,6.57,6.54,6.56,236000.0,4.4536,4.4672,4.4468,4.4604,236000.0
2010-07-12 14:45:00,6.56,6.56,6.55,6.56,82400.0,4.4604,4.4604,4.4536,4.4604,82400.0
2010-07-12 14:50:00,6.56,6.56,6.54,6.54,73600.0,4.4604,4.4604,4.4468,4.4468,73600.0
2010-07-12 14:55:00,6.54,6.56,6.54,6.55,81600.0,4.4468,4.4604,4.4468,4.4536,81600.0
2010-07-12 15:00:00,6.55,6.56,6.54,6.55,119200.0,4.4536,4.4604,4.4468,4.4536,119200.0
2010-07-12 15:05:00,6.55,6.55,6.54,6.54,138400.0,4.4536,4.4536,4.4468,4.4468,138400.0
2010-07-12 15:10:00,6.54,6.55,6.54,6.55,180000.0,4.4468,4.4536,4.4468,4.4536,180000.0
2010-07-12 15:15:00,6.55,6.56,6.55,6.55,172000.0,4.4536,4.4604,4.4536,4.4536,172000.0
2010-07-12 15:20:00,6.55,6.57,6.55,6.57,144800.0,4.4536,4.4672,4.4536,4.4672,144800.0
2010-07-12 15:25:00,6.57,6.57,6.56,6.57,241600.0,4.4672,4.4672,4.4604,4.4672,241600.0
2010-07-12 15:30:00,6.57,6.59,6.57,6.58,386400.0,4.4672,4.4808,4.4672,4.474,386400.0
2010-07-12 15:35:00,6.58,6.59,6.57,6.58,258400.0,4.474,4.4808,4.4672,4.474,258400.0
2010-07-12 15:40:00,6.58,6.59,6.57,6.57,284000.0,4.474,4.4808,4.4672,4.4672,284000.0
2010-07-12 15:45:00,6.57,6.58,6.56,6.56,668800.0,4.4672,4.474,4.4604,4.4604,668800.0
2010-07-12 15:50:00,6.56,6.56,6.54,6.55,529600.0,4.4604,4.4604,4.4468,4.4536,529600.0
2010-07-12 15:55:00,6.55,6.58,6.55,6.58,803200.0,4.4536,4.474,4.4536,4.474,803200.0
2010-07-13 09:30:00,6.44,6.46,6.39,6.43,1233600.0,4.3788,4.3924,4.3448,4.372,1233600.0
2010-07-13 09:35:00,6.43,6.5,6.41,6.5,728800.0,4.372,4.4196,4.3584,4.4196,728800.0
2010-07-13 09:40:00,6.5,6.53,6.48,6.51,679200.0,4.4196,4.44,4.406,4.4264,679200.0
2010-07-13 09:45:00,6.51,6.54,6.5,6.53,593600.0,4.4264,4.4468,4.4196,4.44,593600.0
2010-07-13 09:50:00,6.54,6.6,6.53,6.59,728800.0,4.4468,4.4875,4.44,4.4808,728800.0
2010-07-13 09:55:00,6.59,6.61,6.55,6.56,295200.0,4.4808,4.4943,4.4536,4.4604,295200.0
2010-07-13 10:00:00,6.56,6.57,6.54,6.56,329600.0,4.4604,4.4672,4.4468,4.4604,329600.0
2010-07-13 10:05:00,6.56,6.56,6.52,6.54,356000.0,4.4604,4.4604,4.4332,4.4468,356000.0
2010-07-13 10:10:00,6.54,6.55,6.53,6.54,249600.0,4.4468,4.4536,4.44,4.4468,249600.0
2010-07-13 10:15:00,6.54,6.54,6.52,6.53,482400.0,4.4468,4.4468,4.4332,4.44,482400.0
2010-07-13 10:20:00,6.53,6.55,6.51,6.51,402400.0,4.44,4.4536,4.4264,4.4264,402400.0
2010-07-13 10:25:00,6.52,6.53,6.51,6.53,539200.0,4.4332,4.44,4.4264,4.44,539200.0
2010-07-13 10:30:00,6.53,6.53,6.48,6.48,1016800.0,4.44,4.44,4.406,4.406,1016800.0
2010-07-13 10:35:00,6.48,6.48,6.45,6.45,516000.0,4.406,4.406,4.3856,4.3856,516000.0
2010-07-13 10:40:00,6.46,6.46,6.43,6.44,375200.0,4.3924,4.3924,4.372,4.3788,375200.0
2010-07-13 10:45:00,6.44,6.45,6.39,6.4,544800.0,4.3788,4.3856,4.3448,4.3516,544800.0
2010-07-13 10:50:00,6.39,6.4,6.38,6.38,642400.0,4.3448,4.3516,4.338,4.338,642400.0
2010-07-13 10:55:00,6.38,6.39,6.37,6.38,548800.0,4.338,4.3448,4.3312,4.338,548800.0
2010-07-13 11:00:00,6.38,6.43,6.38,6.43,290400.0,4.338,4.372,4.338,4.372,290400.0
2010-07-13 11:05:00,6.42,6.44,6.42,6.43,200800.0,4.3652,4.3788,4.3652,4.372,200800.0
2010-07-13 11:10:00,6.43,6.43,6.4,6.41,416800.0,4.372,4.372,4.3516,4.3584,416800.0
2010-07-13 11:15:00,6.41,6.41,6.39,6.39,218400.0,4.3584,4.3584,4.3448,4.3448,218400.0
2010-07-13 11:20:00,6.39,6.4,6.37,6.39,332000.0,4.3448,4.3516,4.3312,4.3448,332000.0
2010-07-13 11:25:00,6.39,6.4,6.38,6.38,264000.0,4.3448,4.3516,4.338,4.338,264000.0
2010-07-13 11:30:00,6.38,6.42,6.38,6.41,304000.0,4.338,4.3652,4.338,4.3584,304000.0
2010-07-13 11:35:00,6.41,6.43,6.41,6.41,364000.0,4.3584,4.372,4.3584,4.3584,364000.0
2010-07-13 11:40:00,6.41,6.42,6.41,6.41,265600.0,4.3584,4.3652,4.3584,4.3584,265600.0
2010-07-13 11:45:00,6.41,6.42,6.4,6.4,312000.0,4.3584,4.3652,4.3516,4.3516,312000.0
2010-07-13 11:50:00,6.4,6.4,6.39,6.39,186400.0,4.3516,4.3516,4.3448,4.3448,186400.0
2010-07-13 11:55:00,6.4,6.4,6.39,6.39,132000.0,4.3516,4.3516,4.3448,4.3448,132000.0
2010-07-13 12:00:00,6.39,6.39,6.38,6.39,515200.0,4.3448,4.3448,4.338,4.3448,515200.0
2010-07-13 12:05:00,6.39,6.4,6.38,6.38,166400.0,4.3448,4.3516,4.338,4.338,166400.0
2010-07-13 12:10:00,6.38,6.39,6.36,6.36,408000.0,4.338,4.3448,4.3244,4.3244,408000.0
2010-07-13 12:15:00,6.36,6.38,6.35,6.37,287200.0,4.3244,4.338,4.3176,4.3312,287200.0
2010-07-13 12:20:00,6.37,6.38,6.37,6.38,138400.0,4.3312,4.338,4.3312,4.338,138400.0
2010-07-13 12:25:00,6.38,6.38,6.38,6.38,159200.0,4.338,4.338,4.338,4.338,159200.0
2010-07-13 12:30:00,6.38,6.41,6.38,6.4,212800.0,4.338,4.3584,4.338,4.3516,212800.0
2010-07-13 12:35:00,6.4,6.43,6.4,6.41,132800.0,4.3516,4.372,4.3516,4.3584,132800.0
2010-07-13 12:40:00,6.42,6.42,6.4,6.4,214400.0,4.3652,4.3652,4.3516,4.3516,214400.0
2010-07-13 12:45:00,6.4,6.4,6.39,6.4,177600.0,4.3516,4.3516,4.3448,4.3516,177600.0
2010-07-13 12:50:00,6.4,6.4,6.39,6.39,116000.0,4.3516,4.3516,4.3448,4.3448,116000.0
2010-07-13 12:55:00,6.39,6.39,6.37,6.37,104800.0,4.3448,4.3448,4.3312,4.3312,104800.0
2010-07-13 13:00:00,6.37,6.38,6.37,6.38,153600.0,4.3312,4.338,4.3312,4.338,153600.0
2010-07-13 13:05:00,6.38,6.38,6.36,6.36,176800.0,4.338,4.338,4.3244,4.3244,176800.0
2010-07-13 13:10:00,6.36,6.37,6.34,6.34,289600.0,4.3244,4.3312,4.3108,4.3108,289600.0
2010-07-13 13:15:00,6.34,6.34,6.33,6.33,249600.0,4.3108,4.3108,4.304,4.304,249600.0
2010-07-13 13:20:00,6.33,6.33,6.32,6.32,356000.0,4.304,4.304,4.2972,4.2972,356000.0
2010-07-13 13:25:00,6.32,6.33,6.3,6.3,402400.0,4.2972,4.304,4.2836,4.2836,402400.0
2010-07-13 13:30:00,6.3,6.32,6.3,6.32,354400.0,4.2836,4.2972,4.2836,4.2972,354400.0
2010-07-13 13:35:00,6.32,6.33,6.31,6.33,196000.0,4.2972,4.304,4.2904,4.304,196000.0
2010-07-13 13:40:00,6.33,6.33,6.31,6.32,191200.0,4.304,4.304,4.2904,4.2972,191200.0
2010-07-13 13:45:00,6.31,6.32,6.31,6.31,216000.0,4.2904,4.2972,4.2904,4.2904,216000.0
2010-07-13 13:50:00,6.31,6.31,6.29,6.3,134400.0,4.2904,4.2904,4.2768,4.2836,134400.0
2010-07-13 13:55:00,6.3,6.31,6.29,6.31,250400.0,4.2836,4.2904,4.2768,4.2904,250400.0
2010-07-13 14:00:00,6.31,6.33,6.31,6.33,400000.0,4.2904,4.304,4.2904,4.304,400000.0
2010-07-13 14:05:00,6.33,6.33,6.31,6.33,136800.0,4.304,4.304,4.2904,4.304,136800.0
2010-07-13 14:10:00,6.33,6.35,6.32,6.35,235200.0,4.304,4.3176,4.2972,4.3176,235200.0
2010-07-13 14:15:00,6.35,6.36,6.35,6.36,232000.0,4.3176,4.3244,4.3176,4.3244,232000.0
2010-07-13 14:20:00,6.36,6.36,6.34,6.35,280000.0,4.3244,4.3244,4.3108,4.3176,280000.0
2010-07-13 14:25:00,6.35,6.35,6.34,6.34,221600.0,4.3176,4.3176,4.3108,4.3108,221600.0
2010-07-13 14:30:00,6.34,6.35,6.34,6.35,241600.0,4.3108,4.3176,4.3108,4.3176,241600.0
2010-07-13 14:35:00,6.35,6.35,6.34,6.35,193600.0,4.3176,4.3176,4.3108,4.3176,193600.0
2010-07-13 14:40:00,6.35,6.36,6.35,6.35,146400.0,4.3176,4.3244,4.3176,4.3176,146400.0
2010-07-13 14:45:00,6.35,6.36,6.35,6.36,228000.0,4.3176,4.3244,4.3176,4.3244,228000.0
2010-07-13 14:50:00,6.36,6.36,6.34,6.34,232000.0,4.3244,4.3244,4.3108,4.3108,232000.0
2010-07-13 14:55:00,6.34,6.34,6.33,6.33,268800.0,4.3108,4.3108,4.304,4.304,268800.0
2010-07-13 15:00:00,6.34,6.34,6.32,6.32,1052000.0,4.3108,4.3108,4.2972,4.2972,1052000.0
2010-07-13 15:05:00,6.32,6.32,6.31,6.31,1117600.0,4.2972,4.2972,4.2904,4.2904,1117600.0
2010-07-13 15:10:00,6.31,6.31,6.3,6.31,475200.0,4.2904,4.2904,4.2836,4.2904,475200.0
2010-07-13 15:15:00,6.31,6.32,6.3,6.31,573600.0,4.2904,4.2972,4.2836,4.2904,573600.0
2010-07-13 15:20:00,6.31,6.31,6.3,6.31,370400.0,4.2904,4.2904,4.2836,4.2904,370400.0
2010-07-13 15:25:00,6.31,6.32,6.31,6.31,290400.0,4.2904,4.2972,4.2904,4.2904,290400.0
2010-07-13 15:30:00,6.31,6.31,6.29,6.29,590400.0,4.2904,4.2904,4.2768,4.2768,590400.0
2010-07-13 15:35:00,6.3,6.3,6.28,6.28,598400.0,4.2836,4.2836,4.27,4.27,598400.0
2010-07-13 15:40:00,6.28,6.29,6.28,6.28,828800.0,4.27,4.2768,4.27,4.27,828800.0
2010-07-13 15:45:00,6.28,6.32,6.28,6.31,600000.0,4.27,4.2972,4.27,4.2904,600000.0
2010-07-13 15:50:00,6.31,6.33,6.3,6.3,785600.0,4.2904,4.304,4.2836,4.2836,785600.0
2010-07-13 15:55:00,6.31,6.31,6.3,6.3,785600.0,4.2904,4.2904,4.2836,4.2836,785600.0
2010-07-14 09:30:00,6.33,6.33,6.25,6.28,363200.0,4.304,4.304,4.2496,4.27,363200.0
2010-07-14 09:35:00,6.29,6.29,6.25,6.27,307200.0,4.2768,4.2768,4.2496,4.2632,307200.0
2010-07-14 09:40:00,6.27,6.27,6.23,6.25,200000.0,4.2632,4.2632,4.236,4.2496,200000.0
2010-07-14 09:45:00,6.25,6.26,6.24,6.25,164000.0,4.2496,4.2564,4.2428,4.2496,164000.0
2010-07-14 09:50:00,6.25,6.25,6.23,6.24,152800.0,4.2496,4.2496,4.236,4.2428,152800.0
2010-07-14 09:55:00,6.24,6.24,6.23,6.23,277600.0,4.2428,4.2428,4.236,4.236,277600.0
2010-07-14 10:00:00,6.23,6.23,6.2,6.22,307200.0,4.236,4.236,4.2156,4.2292,307200.0
2010-07-14 10:05:00,6.23,6.24,6.23,6.23,147200.0,4.236,4.2428,4.236,4.236,147200.0
2010-07-14 10:10:00,6.23,6.24,6.23,6.23,143200.0,4.236,4.2428,4.236,4.236,143200.0
2010-07-14 10:15:00,6.23,6.24,6.22,6.24,312800.0,4.236,4.2428,4.2292,4.2428,312800.0
2010-07-14 10:20:00,6.24,6.28,6.24,6.28,220000.0,4.2428,4.27,4.2428,4.27,220000.0
2010-07-14 10:25:00,6.28,6.29,6.27,6.27,176800.0,4.27,4.2768,4.2632,4.2632,176800.0
2010-07-14 10:30:00,6.27,6.29,6.27,6.29,239200.0,4.2632,4.2768,4.2632,4.2768,239200.0
2010-07-14 10:35:00,6.28,6.28,6.27,6.27,114400.0,4.27,4.27,4.2632,4.2632,114400.0
2010-07-14 10:40:00,6.27,6.28,6.27,6.28,85600.0,4.2632,4.27,4.2632,4.27,85600.0
2010-07-14 10:45:00,6.28,6.3,6.28,6.29,147200.0,4.27,4.2836,4.27,4.2768,147200.0
2010-07-14 10:50:00,6.29,6.29,6.28,6.28,73600.0,4.2768,4.2768,4.27,4.27,73600.0
2010-07-14 10:55:00,6.29,6.29,6.28,6.29,79200.0,4.2768,4.2768,4.27,4.2768,79200.0
2010-07-14 11:00:00,6.3,6.3,6.29,6.3,90400.0,4.2836,4.2836,4.2768,4.2836,90400.0
2010-07-14 11:05:00,6.31,6.31,6.3,6.31,172000.0,4.2904,4.2904,4.2836,4.2904,172000.0
2010-07-14 11:10:00,6.31,6.31,6.3,6.31,82400.0,4.2904,4.2904,4.2836,4.2904,82400.0
2010-07-14 11:15:00,6.31,6.32,6.31,6.32,114400.0,4.2904,4.2972,4.2904,4.2972,114400.0
2010-07-14 11:20:00,6.32,6.32,6.31,6.31,92000.0,4.2972,4.2972,4.2904,4.2904,92000.0
2010-07-14 11:25:00,6.32,6.32,6.31,6.32,85600.0,4.2972,4.2972,4.2904,4.2972,85600.0
2010-07-14 11:30:00,6.32,6.33,6.31,6.32,260000.0,4.2972,4.304,4.2904,4.2972,260000.0
2010-07-14 11:35:00,6.32,6.34,6.32,6.34,266400.0,4.2972,4.3108,4.2972,4.3108,266400.0
2010-07-14 11:40:00,6.34,6.35,6.34,6.34,116000.0,4.3108,4.3176,4.3108,4.3108,116000.0
2010-07-14 11:45:00,6.34,6.35,6.34,6.35,94400.0,4.3108,4.3176,4.3108,4.3176,94400.0
2010-07-14 11:50:00,6.35,6.37,6.35,6.36,150400.0,4.3176,4.3312,4.3176,4.3244,150400.0
2010-07-14 11:55:00,6.36,6.37,6.36,6.36,77600.0,4.3244,4.3312,4.3244,4.3244,77600.0
2010-07-14 12:00:00,6.36,6.36,6.35,6.35,88800.0,4.3244,4.3244,4.3176,4.3176,88800.0
2010-07-14 12:05:00,6.35,6.36,6.35,6.36,91200.0,4.3176,4.3244,4.3176,4.3244,91200.0
2010-07-14 12:10:00,6.36,6.36,6.35,6.35,96000.0,4.3244,4.3244,4.3176,4.3176,96000.0
2010-07-14 12:15:00,6.35,6.36,6.35,6.36,66400.0,4.3176,4.3244,4.3176,4.3244,66400.0
2010-07-14 12:20:00,6.36,6.36,6.35,6.35,85600.0,4.3244,4.3244,4.3176,4.3176,85600.0
2010-07-14 12:25:00,6.35,6.36,6.35,6.36,80800.0,4.3176,4.3244,4.3176,4.3244,80800.0
2010-07-14 12:30:00,6.36,6.37,6.36,6.37,83200.0,4.3244,4.3312,4.3244,4.3312,83200.0
2010-07-14 12:35:00,6.37,6.38,6.37,6.37,128000.0,4.3312,4.338,4.3312,4.3312,128000.0
2010-07-14 12:40:00,6.37,6.38,6.37,6.37,109600.0,4.3312,4.338,4.3312,4.3312,109600.0
2010-07-14 12:45:00,6.38,6.38,6.37,6.37,60800.0,4.338,4.338,4.3312,4.3312,60800.0
2010-07-14 12:50:00,6.37,6.38,6.36,6.37,79200.0,4.3312,4.338,4.3244,4.3312,79200.0
2010-07-14 12:55:00,6.37,6.37,6.35,6.36,114400.0,4.3312,4.3312,4.3176,4.3244,114400.0
2010-07-14 13:00:00,6.35,6.36,6.35,6.35,113600.0,4.3176,4.3244,4.3176,4.3176,113600.0
2010-07-14 13:05:00,6.35,6.36,6.35,6.36,76800.0,4.3176,4.3244,4.3176,4.3244,76800.0
2010-07-14 13:10:00,6.36,6.36,6.36,6.36,49600.0,4.3244,4.3244,4.3244,4.3244,49600.0
2010-07-14 13:15:00,6.36,6.37,6.36,6.37,97600.0,4.3244,4.3312,4.3244,4.3312,97600.0
2010-07-14 13:20:00,6.37,6.38,6.36,6.36,118400.0,4.3312,4.338,4.3244,4.3244,118400.0
2010-07-14 13:25:00,6.36,6.37,6.36,6.36,86400.0,4.3244,4.3312,4.3244,4.3244,86400.0
2010-07-14 13:30:00,6.36,6.36,6.36,6.36,72800.0,4.3244,4.3244,4.3244,4.3244,72800.0
2010-07-14 13:35:00,6.36,6.36,6.36,6.36,69600.0,4.3244,4.3244,4.3244,4.3244,69600.0
2010-07-14 13:40:00,6.36,6.36,6.35,6.35,82400.0,4.3244,4.3244,4.3176,4.3176,82400.0
2010-07-14 13:45:00,6.35,6.35,6.35,6.35,67200.0,4.3176,4.3176,4.3176,4.3176,67200.0
2010-07-14 13:50:00,6.35,6.35,6.33,6.34,187200.0,4.3176,4.3176,4.304,4.3108,187200.0
2010-07-14 13:55:00,6.34,6.35,6.34,6.34,105600.0,4.3108,4.3176,4.3108,4.3108,105600.0
2010-07-14 14:00:00,6.34,6.34,6.33,6.34,248000.0,4.3108,4.3108,4.304,4.3108,248000.0
2010-07-14 14:05:00,6.34,6.34,6.32,6.34,194400.0,4.3108,4.3108,4.2972,4.3108,194400.0
2010-07-14 14:10:00,6.34,6.34,6.32,6.33,181600.0,4.3108,4.3108,4.2972,4.304,181600.0
2010-07-14 14:15:00,6.33,6.34,6.33,6.34,136800.0,4.304,4.3108,4.304,4.3108,136800.0
2010-07-14 14:20:00,6.34,6.34,6.32,6.32,287200.0,4.3108,4.3108,4.2972,4.2972,287200.0
2010-07-14 14:25:00,6.33,6.34,6.31,6.33,200800.0,4.304,4.3108,4.2904,4.304,200800.0
2010-07-14 14:30:00,6.33,6.34,6.32,6.34,430400.0,4.304,4.3108,4.2972,4.3108,430400.0
2010-07-14 14:35:00,6.34,6.34,6.33,6.33,155200.0,4.3108,4.3108,4.304,4.304,155200.0
2010-07-14 14:40:00,6.33,6.34,6.33,6.33,135200.0,4.304,4.3108,4.304,4.304,135200.0
2010-07-14 14:45:00,6.33,6.36,6.33,6.35,172000.0,4.304,4.3244,4.304,4.3176,172000.0
2010-07-14 14:50:00,6.35,6.36,6.34,6.34,118400.0,4.3176,4.3244,4.3108,4.3108,118400.0
2010-07-14 14:55:00,6.35,6.36,6.33,6.34,192800.0,4.3176,4.3244,4.304,4.3108,192800.0
2010-07-14 15:00:00,6.34,6.34,6.33,6.33,258400.0,4.3108,4.3108,4.304,4.304,258400.0
2010-07-14 15:05:00,6.33,6.33,6.32,6.32,311200.0,4.304,4.304,4.2972,4.2972,311200.0
2010-07-14 15:10:00,6.32,6.33,6.32,6.32,452800.0,4.2972,4.304,4.2972,4.2972,452800.0
2010-07-14 15:15:00,6.32,6.34,6.32,6.34,196000.0,4.2972,4.3108,4.2972,4.3108,196000.0
2010-07-14 15:20:00,6.34,6.34,6.33,6.34,168800.0,4.3108,4.3108,4.304,4.3108,168800.0
2010-07-14 15:25:00,6.34,6.35,6.34,6.34,268000.0,4.3108,4.3176,4.3108,4.3108,268000.0
2010-07-14 15:30:00,6.34,6.35,6.33,6.34,298400.0,4.3108,4.3176,4.304,4.3108,298400.0
2010-07-14 15:35:00,6.34,6.34,6.33,6.34,266400.0,4.3108,4.3108,4.304,4.3108,266400.0
2010-07-14 15:40:00,6.34,6.34,6.33,6.33,361600.0,4.3108,4.3108,4.304,4.304,361600.0
2010-07-14 15:45:00,6.33,6.35,6.33,6.35,256000.0,4.304,4.3176,4.304,4.3176,256000.0
2010-07-14 15:50:00,6.35,6.36,6.34,6.34,425600.0,4.3176,4.3244,4.3108,4.3108,425600.0
2010-07-14 15:55:00,6.34,6.35,6.34,6.35,477600.0,4.3108,4.3176,4.3108,4.3176,477600.0
2010-07-15 09:30:00,6.36,6.37,6.34,6.35,340800.0,4.3244,4.3312,4.3108,4.3176,340800.0
2010-07-15 09:35:00,6.34,6.35,6.34,6.34,102400.0,4.3108,4.3176,4.3108,4.3108,102400.0
2010-07-15 09:40:00,6.34,6.35,6.31,6.32,492800.0,4.3108,4.3176,4.2904,4.2972,492800.0
2010-07-15 09:45:00,6.32,6.32,6.28,6.28,364800.0,4.2972,4.2972,4.27,4.27,364800.0
2010-07-15 09:50:00,6.28,6.31,6.28,6.29,128800.0,4.27,4.2904,4.27,4.2768,128800.0
2010-07-15 09:55:00,6.29,6.3,6.28,6.28,120000.0,4.2768,4.2836,4.27,4.27,120000.0
2010-07-15 10:00:00,6.28,6.28,6.24,6.25,475200.0,4.27,4.27,4.2428,4.2496,475200.0
2010-07-15 10:05:00,6.25,6.27,6.25,6.25,172000.0,4.2496,4.2632,4.2496,4.2496,172000.0
2010-07-15 10:10:00,6.25,6.26,6.21,6.25,110400.0,4.2496,4.2564,4.2224,4.2496,110400.0
2010-07-15 10:15:00,6.25,6.25,6.23,6.24,83200.0,4.2496,4.2496,4.236,4.2428,83200.0
2010-07-15 10:20:00,6.24,6.24,6.23,6.23,190400.0,4.2428,4.2428,4.236,4.236,190400.0
2010-07-15 10:25:00,6.24,6.25,6.23,6.24,77600.0,4.2428,4.2496,4.236,4.2428,77600.0
2010-07-15 10:30:00,6.24,6.24,6.23,6.23,192800.0,4.2428,4.2428,4.236,4.236,192800.0
2010-07-15 10:35:00,6.23,6.24,6.23,6.23,285600.0,4.236,4.2428,4.236,4.236,285600.0
2010-07-15 10:40:00,6.24,6.24,6.23,6.24,179200.0,4.2428,4.2428,4.236,4.2428,179200.0
2010-07-15 10:45:00,6.24,6.24,6.22,6.23,127200.0,4.2428,4.2428,4.2292,4.236,127200.0
2010-07-15 10:50:00,6.23,6.23,6.22,6.23,118400.0,4.236,4.236,4.2292,4.236,118400.0
2010-07-15 10:55:00,6.23,6.23,6.22,6.23,133600.0,4.236,4.236,4.2292,4.236,133600.0
2010-07-15 11:00:00,6.23,6.23,6.2,6.21,387200.0,4.236,4.236,4.2156,4.2224,387200.0
2010-07-15 11:05:00,6.21,6.21,6.19,6.19,135200.0,4.2224,4.2224,4.2088,4.2088,135200.0
2010-07-15 11:10:00,6.19,6.2,6.19,6.2,292800.0,4.2088,4.2156,4.2088,4.2156,292800.0
2010-07-15 11:15:00,6.2,6.23,6.2,6.23,186400.0,4.2156,4.236,4.2156,4.236,186400.0
2010-07-15 11:20:00,6.23,6.24,6.22,6.23,145600.0,4.236,4.2428,4.2292,4.236,145600.0
2010-07-15 11:25:00,6.23,6.25,6.23,6.25,292800.0,4.236,4.2496,4.236,4.2496,292800.0
2010-07-15 11:30:00,6.25,6.25,6.23,6.23,93600.0,4.2496,4.2496,4.236,4.236,93600.0
2010-07-15 11:35:00,6.23,6.24,6.23,6.23,112000.0,4.236,4.2428,4.236,4.236,112000.0
2010-07-15 11:40:00,6.23,6.24,6.22,6.23,70400.0,4.236,4.2428,4.2292,4.236,70400.0
2010-07-15 11:45:00,6.23,6.24,6.22,6.22,65600.0,4.236,4.2428,4.2292,4.2292,65600.0
2010-07-15 11:50:00,6.22,6.22,6.22,6.22,57600.0,4.2292,4.2292,4.2292,4.2292,57600.0
2010-07-15 11:55:00,6.22,6.22,6.21,6.21,111200.0,4.2292,4.2292,4.2224,4.2224,111200.0
2010-07-15 12:00:00,6.21,6.21,6.19,6.19,135200.0,4.2224,4.2224,4.2088,4.2088,135200.0
2010-07-15 12:05:00,6.19,6.21,6.19,6.2,140800.0,4.2088,4.2224,4.2088,4.2156,140800.0
2010-07-15 12:10:00,6.2,6.21,6.2,6.2,100000.0,4.2156,4.2224,4.2156,4.2156,100000.0
2010-07-15 12:15:00,6.2,6.21,6.2,6.2,95200.0,4.2156,4.2224,4.2156,4.2156,95200.0
2010-07-15 12:20:00,6.19,6.19,6.18,6.19,64000.0,4.2088,4.2088,4.202,4.2088,64000.0
2010-07-15 12:25:00,6.19,6.19,6.18,6.19,95200.0,4.2088,4.2088,4.202,4.2088,95200.0
2010-07-15 12:30:00,6.19,6.19,6.19,6.19,79200.0,4.2088,4.2088,4.2088,4.2088,79200.0
2010-07-15 12:35:00,6.19,6.19,6.18,6.19,84000.0,4.2088,4.2088,4.202,4.2088,84000.0
2010-07-15 12:40:00,6.19,6.19,6.17,6.18,122400.0,4.2088,4.2088,4.1952,4.202,122400.0
2010-07-15 12:45:00,6.18,6.19,6.18,6.19,93600.0,4.202,4.2088,4.202,4.2088,93600.0
2010-07-15 12:50:00,6.19,6.19,6.18,6.19,79200.0,4.2088,4.2088,4.202,4.2088,79200.0
2010-07-15 12:55:00,6.19,6.19,6.18,6.18,79200.0,4.2088,4.2088,4.202,4.202,79200.0
2010-07-15 13:00:00,6.18,6.19,6.18,6.19,132800.0,4.202,4.2088,4.202,4.2088,132800.0
2010-07-15 13:05:00,6.19,6.19,6.18,6.19,151200.0,4.2088,4.2088,4.202,4.2088,151200.0
2010-07-15 13:10:00,6.19,6.19,6.18,6.18,102400.0,4.2088,4.2088,4.202,4.202,102400.0
2010-07-15 13:15:00,6.18,6.19,6.18,6.19,176000.0,4.202,4.2088,4.202,4.2088,176000.0
2010-07-15 13:20:00,6.19,6.19,6.18,6.19,198400.0,4.2088,4.2088,4.202,4.2088,198400.0
2010-07-15 13:25:00,6.19,6.2,6.19,6.19,92800.0,4.2088,4.2156,4.2088,4.2088,92800.0
2010-07-15 13:30:00,6.19,6.2,6.18,6.18,89600.0,4.2088,4.2156,4.202,4.202,89600.0
2010-07-15 13:35:00,6.18,6.18,6.18,6.18,115200.0,4.202,4.202,4.202,4.202,115200.0
2010-07-15 13:40:00,6.18,6.19,6.18,6.19,127200.0,4.202,4.2088,4.202,4.2088,127200.0
2010-07-15 13:45:00,6.19,6.19,6.18,6.18,115200.0,4.2088,4.2088,4.202,4.202,115200.0
2010-07-15 13:50:00,6.18,6.18,6.17,6.18,99200.0,4.202,4.202,4.1952,4.202,99200.0
2010-07-15 13:55:00,6.18,6.18,6.17,6.18,41600.0,4.202,4.202,4.1952,4.202,41600.0
2010-07-15 14:00:00,6.18,6.19,6.18,6.18,304800.0,4.202,4.2088,4.202,4.202,304800.0
2010-07-15 14:05:00,6.19,6.19,6.17,6.17,179200.0,4.2088,4.2088,4.1952,4.1952,179200.0
2010-07-15 14:10:00,6.17,6.18,6.17,6.18,109600.0,4.1952,4.202,4.1952,4.202,109600.0
2010-07-15 14:15:00,6.17,6.18,6.17,6.18,106400.0,4.1952,4.202,4.1952,4.202,106400.0
2010-07-15 14:20:00,6.18,6.18,6.17,6.17,128000.0,4.202,4.202,4.1952,4.1952,128000.0
2010-07-15 14:25:00,6.17,6.18,6.17,6.18,215200.0,4.1952,4.202,4.1952,4.202,215200.0
2010-07-15 14:30:00,6.18,6.19,6.18,6.18,391200.0,4.202,4.2088,4.202,4.202,391200.0
2010-07-15 14:35:00,6.19,6.19,6.18,6.19,175200.0,4.2088,4.2088,4.202,4.2088,175200.0
2010-07-15 14:40:00,6.19,6.19,6.18,6.18,159200.0,4.2088,4.2088,4.202,4.202,159200.0
2010-07-15 14:45:00,6.19,6.21,6.19,6.2,235200.0,4.2088,4.2224,4.2088,4.2156,235200.0
2010-07-15 14:50:00,6.2,6.2,6.19,6.2,184800.0,4.2156,4.2156,4.2088,4.2156,184800.0
2010-07-15 14:55:00,6.2,6.2,6.19,6.19,213600.0,4.2156,4.2156,4.2088,4.2088,213600.0
2010-07-15 15:00:00,6.19,6.2,6.19,6.2,171200.0,4.2088,4.2156,4.2088,4.2156,171200.0
2010-07-15 15:05:00,6.2,6.2,6.18,6.19,246400.0,4.2156,4.2156,4.202,4.2088,246400.0
2010-07-15 15:10:00,6.19,6.19,6.18,6.18,464800.0,4.2088,4.2088,4.202,4.202,464800.0
2010-07-15 15:15:00,6.18,6.18,6.17,6.18,335200.0,4.202,4.202,4.1952,4.202,335200.0
2010-07-15 15:20:00,6.18,6.18,6.17,6.17,350400.0,4.202,4.202,4.1952,4.1952,350400.0
2010-07-15 15:25:00,6.18,6.18,6.17,6.18,390400.0,4.202,4.202,4.1952,4.202,390400.0
2010-07-15 15:30:00,6.18,6.2,6.18,6.19,383200.0,4.202,4.2156,4.202,4.2088,383200.0
2010-07-15 15:35:00,6.19,6.2,6.18,6.19,379200.0,4.2088,4.2156,4.202,4.2088,379200.0
2010-07-15 15:40:00,6.19,6.2,6.19,6.2,252000.0,4.2088,4.2156,4.2088,4.2156,252000.0
2010-07-15 15:45:00,6.2,6.23,6.2,6.21,673600.0,4.2156,4.236,4.2156,4.2224,673600.0
2010-07-15 15:50:00,6.21,6.23,6.21,6.23,542400.0,4.2224,4.236,4.2224,4.236,542400.0
2010-07-15 15:55:00,6.23,6.23,6.22,6.22,542400.0,4.236,4.236,4.2292,4.2292,542400.0
2010-07-16 09:30:00,6.22,6.23,6.15,6.16,1333600.0,4.2292,4.236,4.1816,4.1884,1333600.0
2010-07-16 09:35:00,6.16,6.17,6.16,6.17,83200.0,4.1884,4.1952,4.1884,4.1952,83200.0
2010-07-16 09:40:00,6.15,6.15,6.11,6.12,230400.0,4.1816,4.1816,4.1544,4.1612,230400.0
2010-07-16 09:45:00,6.12,6.12,6.09,6.1,236800.0,4.1612,4.1612,4.1408,4.1476,236800.0
2010-07-16 09:50:00,6.1,6.1,6.08,6.08,173600.0,4.1476,4.1476,4.134,4.134,173600.0
2010-07-16 09:55:00,6.07,6.08,6.06,6.07,140800.0,4.1272,4.134,4.1204,4.1272,140800.0
2010-07-16 10:00:00,6.07,6.07,6.05,6.06,144800.0,4.1272,4.1272,4.1136,4.1204,144800.0
2010-07-16 10:05:00,6.05,6.06,6.01,6.02,458400.0,4.1136,4.1204,4.0864,4.0932,458400.0
2010-07-16 10:10:00,6.02,6.06,6.02,6.05,569600.0,4.0932,4.1204,4.0932,4.1136,569600.0
2010-07-16 10:15:00,6.05,6.07,6.04,6.07,788800.0,4.1136,4.1272,4.1068,4.1272,788800.0
2010-07-16 10:20:00,6.07,6.1,6.07,6.1,290400.0,4.1272,4.1476,4.1272,4.1476,290400.0
2010-07-16 10:25:00,6.1,6.13,6.09,6.12,480000.0,4.1476,4.168,4.1408,4.1612,480000.0
2010-07-16 10:30:00,6.12,6.12,6.11,6.11,243200.0,4.1612,4.1612,4.1544,4.1544,243200.0
2010-07-16 10:35:00,6.11,6.13,6.1,6.11,240800.0,4.1544,4.168,4.1476,4.1544,240800.0
2010-07-16 10:40:00,6.11,6.12,6.1,6.12,222400.0,4.1544,4.1612,4.1476,4.1612,222400.0
2010-07-16 10:45:00,6.12,6.13,6.12,6.12,112800.0,4.1612,4.168,4.1612,4.1612,112800.0
2010-07-16 10:50:00,6.12,6.13,6.12,6.12,188000.0,4.1612,4.168,4.1612,4.1612,188000.0
2010-07-16 10:55:00,6.12,6.13,6.11,6.12,120000.0,4.1612,4.168,4.1544,4.1612,120000.0
2010-07-16 11:00:00,6.12,6.12,6.09,6.09,200000.0,4.1612,4.1612,4.1408,4.1408,200000.0
2010-07-16 11:05:00,6.09,6.12,6.09,6.12,144800.0,4.1408,4.1612,4.1408,4.1612,144800.0
2010-07-16 11:10:00,6.12,6.12,6.11,6.11,54400.0,4.1612,4.1612,4.1544,4.1544,54400.0
2010-07-16 11:15:00,6.11,6.11,6.1,6.1,61600.0,4.1544,4.1544,4.1476,4.1476,61600.0
2010-07-16 11:20:00,6.1,6.1,6.07,6.08,141600.0,4.1476,4.1476,4.1272,4.134,141600.0
2010-07-16 11:25:00,6.08,6.1,6.08,6.1,78400.0,4.134,4.1476,4.134,4.1476,78400.0
2010-07-16 11:30:00,6.1,6.1,6.08,6.08,67200.0,4.1476,4.1476,4.134,4.134,67200.0
2010-07-16 11:35:00,6.08,6.09,6.07,6.08,119200.0,4.134,4.1408,4.1272,4.134,119200.0
2010-07-16 11:40:00,6.08,6.09,6.08,6.08,74400.0,4.134,4.1408,4.134,4.134,74400.0
2010-07-16 11:45:00,6.08,6.09,6.07,6.07,84000.0,4.134,4.1408,4.1272,4.1272,84000.0
2010-07-16 11:50:00,6.07,6.08,6.06,6.06,119200.0,4.1272,4.134,4.1204,4.1204,119200.0
2010-07-16 11:55:00,6.06,6.07,6.06,6.06,93600.0,4.1204,4.1272,4.1204,4.1204,93600.0
2010-07-16 12:00:00,6.05,6.07,6.05,6.06,66400.0,4.1136,4.1272,4.1136,4.1204,66400.0
2010-07-16 12:05:00,6.06,6.07,6.06,6.07,64000.0,4.1204,4.1272,4.1204,4.1272,64000.0
2010-07-16 12:10:00,6.08,6.08,6.06,6.06,92000.0,4.134,4.134,4.1204,4.1204,92000.0
2010-07-16 12:15:00,6.06,6.06,6.05,6.05,224000.0,4.1204,4.1204,4.1136,4.1136,224000.0
2010-07-16 12:20:00,6.05,6.06,6.05,6.06,54400.0,4.1136,4.1204,4.1136,4.1204,54400.0
2010-07-16 12:25:00,6.06,6.07,6.06,6.06,160000.0,4.1204,4.1272,4.1204,4.1204,160000.0
2010-07-16 12:30:00,6.06,6.06,6.05,6.05,155200.0,4.1204,4.1204,4.1136,4.1136,155200.0
2010-07-16 12:35:00,6.05,6.05,6.04,6.04,133600.0,4.1136,4.1136,4.1068,4.1068,133600.0
2010-07-16 12:40:00,6.04,6.05,6.04,6.05,104800.0,4.1068,4.1136,4.1068,4.1136,104800.0
2010-07-16 12:45:00,6.05,6.05,6.04,6.04,124000.0,4.1136,4.1136,4.1068,4.1068,124000.0
2010-07-16 12:50:00,6.04,6.04,6.03,6.03,82400.0,4.1068,4.1068,4.1,4.1,82400.0
2010-07-16 12:55:00,6.03,6.03,6.02,6.03,183200.0,4.1,4.1,4.0932,4.1,183200.0
2010-07-16 13:00:00,6.03,6.03,6.02,6.02,190400.0,4.1,4.1,4.0932,4.0932,190400.0
2010-07-16 13:05:00,6.02,6.03,6.02,6.03,235200.0,4.0932,4.1,4.0932,4.1,235200.0
2010-07-16 13:10:00,6.03,6.03,6.02,6.02,112000.0,4.1,4.1,4.0932,4.0932,112000.0
2010-07-16 13:15:00,6.03,6.04,6.02,6.03,98400.0,4.1,4.1068,4.0932,4.1,98400.0
2010-07-16 13:20:00,6.02,6.03,6.02,6.02,113600.0,4.0932,4.1,4.0932,4.0932,113600.0
2010-07-16 13:25:00,6.02,6.02,6.01,6.02,96000.0,4.0932,4.0932,4.0864,4.0932,96000.0
2010-07-16 13:30:00,6.02,6.03,6.01,6.03,96800.0,4.0932,4.1,4.0864,4.1,96800.0
2010-07-16 13:35:00,6.03,6.03,6.02,6.02,88800.0,4.1,4.1,4.0932,4.0932,88800.0
2010-07-16 13:40:00,6.02,6.02,6.01,6.01,105600.0,4.0932,4.0932,4.0864,4.0864,105600.0
2010-07-16 13:45:00,6.01,6.01,6.0,6.01,159200.0,4.0864,4.0864,4.0796,4.0864,159200.0
2010-07-16 13:50:00,6.01,6.01,6.0,6.01,100800.0,4.0864,4.0864,4.0796,4.0864,100800.0
2010-07-16 13:55:00,6.01,6.01,6.01,6.01,79200.0,4.0864,4.0864,4.0864,4.0864,79200.0
2010-07-16 14:00:00,6.01,6.02,6.0,6.01,150400.0,4.0864,4.0932,4.0796,4.0864,150400.0
2010-07-16 14:05:00,6.01,6.02,6.01,6.02,125600.0,4.0864,4.0932,4.0864,4.0932,125600.0
2010-07-16 14:10:00,6.02,6.03,6.02,6.03,216000.0,4.0932,4.1,4.0932,4.1,216000.0
2010-07-16 14:15:00,6.03,6.03,6.01,6.01,69600.0,4.1,4.1,4.0864,4.0864,69600.0
2010-07-16 14:20:00,6.01,6.02,6.01,6.02,105600.0,4.0864,4.0932,4.0864,4.0932,105600.0
2010-07-16 14:25:00,6.02,6.03,6.02,6.02,159200.0,4.0932,4.1,4.0932,4.0932,159200.0
2010-07-16 14:30:00,6.02,6.02,6.01,6.02,156800.0,4.0932,4.0932,4.0864,4.0932,156800.0
2010-07-16 14:35:00,6.02,6.02,6.01,6.01,161600.0,4.0932,4.0932,4.0864,4.0864,161600.0
2010-07-16 14:40:00,6.01,6.01,6.0,6.01,232800.0,4.0864,4.0864,4.0796,4.0864,232800.0
2010-07-16 14:45:00,6.01,6.02,6.0,6.01,125600.0,4.0864,4.0932,4.0796,4.0864,125600.0
2010-07-16 14:50:00,6.01,6.01,6.0,6.01,200800.0,4.0864,4.0864,4.0796,4.0864,200800.0
2010-07-16 14:55:00,6.01,6.01,5.99,6.0,269600.0,4.0864,4.0864,4.0728,4.0796,269600.0
2010-07-16 15:00:00,6.0,6.0,5.98,5.99,545600.0,4.0796,4.0796,4.066,4.0728,545600.0
2010-07-16 15:05:00,5.99,5.99,5.97,5.97,675200.0,4.0728,4.0728,4.0592,4.0592,675200.0
2010-07-16 15:10:00,5.97,5.98,5.96,5.98,251200.0,4.0592,4.066,4.0524,4.066,251200.0
2010-07-16 15:15:00,5.98,5.98,5.97,5.97,124800.0,4.066,4.066,4.0592,4.0592,124800.0
2010-07-16 15:20:00,5.97,5.97,5.95,5.95,180000.0,4.0592,4.0592,4.0456,4.0456,180000.0
2010-07-16 15:25:00,5.95,5.96,5.94,5.95,383200.0,4.0456,4.0524,4.0388,4.0456,383200.0
2010-07-16 15:30:00,5.95,5.96,5.95,5.95,344800.0,4.0456,4.0524,4.0456,4.0456,344800.0
2010-07-16 15:35:00,5.95,5.97,5.95,5.96,305600.0,4.0456,4.0592,4.0456,4.0524,305600.0
2010-07-16 15:40:00,5.96,5.97,5.96,5.97,345600.0,4.0524,4.0592,4.0524,4.0592,345600.0
2010-07-16 15:45:00,5.97,5.97,5.95,5.95,379200.0,4.0592,4.0592,4.0456,4.0456,379200.0
2010-07-16 15:50:00,5.95,5.98,5.95,5.98,523200.0,4.0456,4.066,4.0456,4.066,523200.0
2010-07-16 15:55:00,5.98,5.98,5.95,5.95,1097600.0,4.066,4.066,4.0456,4.0456,1097600.0
2010-07-19 09:30:00,5.98,6.0,5.95,5.97,188800.0,4.066,4.0796,4.0456,4.0592,188800.0
2010-07-19 09:35:00,5.97,6.0,5.97,5.99,108800.0,4.0592,4.0796,4.0592,4.0728,108800.0
2010-07-19 09:40:00,5.99,6.03,5.99,6.03,101600.0,4.0728,4.1,4.0728,4.1,101600.0
2010-07-19 09:45:00,6.03,6.04,6.0,6.01,94400.0,4.1,4.1068,4.0796,4.0864,94400.0
2010-07-19 09:50:00,6.0,6.03,6.0,6.02,74400.0,4.0796,4.1,4.0796,4.0932,74400.0
2010-07-19 09:55:00,6.02,6.03,6.02,6.02,44800.0,4.0932,4.1,4.0932,4.0932,44800.0
2010-07-19 10:00:00,6.02,6.03,6.01,6.02,143200.0,4.0932,4.1,4.0864,4.0932,143200.0
2010-07-19 10:05:00,6.02,6.04,6.01,6.01,212800.0,4.0932,4.1068,4.0864,4.0864,212800.0
2010-07-19 10:10:00,6.01,6.02,6.0,6.02,154400.0,4.0864,4.0932,4.0796,4.0932,154400.0
2010-07-19 10:15:00,6.02,6.02,6.0,6.0,120800.0,4.0932,4.0932,4.0796,4.0796,120800.0
2010-07-19 10:20:00,6.0,6.01,5.95,5.96,720800.0,4.0796,4.0864,4.0456,4.0524,720800.0
2010-07-19 10:25:00,5.96,5.97,5.95,5.95,414400.0,4.0524,4.0592,4.0456,4.0456,414400.0
2010-07-19 10:30:00,5.94,5.97,5.94,5.96,254400.0,4.0388,4.0592,4.0388,4.0524,254400.0
2010-07-19 10:35:00,5.96,5.97,5.95,5.95,274400.0,4.0524,4.0592,4.0456,4.0456,274400.0
2010-07-19 10:40:00,5.95,5.95,5.94,5.95,287200.0,4.0456,4.0456,4.0388,4.0456,287200.0
2010-07-19 10:45:00,5.95,5.96,5.94,5.94,431200.0,4.0456,4.0524,4.0388,4.0388,431200.0
2010-07-19 10:50:00,5.94,5.95,5.93,5.95,282400.0,4.0388,4.0456,4.032,4.0456,282400.0
2010-07-19 10:55:00,5.95,5.97,5.95,5.97,153600.0,4.0456,4.0592,4.0456,4.0592,153600.0
2010-07-19 11:00:00,5.97,5.99,5.96,5.98,108000.0,4.0592,4.0728,4.0524,4.066,108000.0
2010-07-19 11:05:00,5.98,5.98,5.98,5.98,76000.0,4.066,4.066,4.066,4.066,76000.0
2010-07-19 11:10:00,5.97,5.98,5.97,5.97,101600.0,4.0592,4.066,4.0592,4.0592,101600.0
2010-07-19 11:15:00,5.97,5.99,5.97,5.98,92800.0,4.0592,4.0728,4.0592,4.066,92800.0
2010-07-19 11:20:00,5.98,5.99,5.98,5.98,83200.0,4.066,4.0728,4.066,4.066,83200.0
2010-07-19 11:25:00,5.99,5.99,5.97,5.98,91200.0,4.0728,4.0728,4.0592,4.066,91200.0
2010-07-19 11:30:00,5.98,5.99,5.98,5.98,88800.0,4.066,4.0728,4.066,4.066,88800.0
2010-07-19 11:35:00,5.98,5.98,5.96,5.96,79200.0,4.066,4.066,4.0524,4.0524,79200.0
2010-07-19 11:40:00,5.96,5.97,5.96,5.96,83200.0,4.0524,4.0592,4.0524,4.0524,83200.0
2010-07-19 11:45:00,5.97,5.97,5.95,5.96,116000.0,4.0592,4.0592,4.0456,4.0524,116000.0
2010-07-19 11:50:00,5.96,5.98,5.96,5.97,74400.0,4.0524,4.066,4.0524,4.0592,74400.0
2010-07-19 11:55:00,5.97,5.97,5.97,5.97,61600.0,4.0592,4.0592,4.0592,4.0592,61600.0
2010-07-19 12:00:00,5.97,5.97,5.95,5.95,100800.0,4.0592,4.0592,4.0456,4.0456,100800.0
2010-07-19 12:05:00,5.95,5.96,5.95,5.95,67200.0,4.0456,4.0524,4.0456,4.0456,67200.0
2010-07-19 12:10:00,5.95,5.96,5.94,5.95,66400.0,4.0456,4.0524,4.0388,4.0456,66400.0
2010-07-19 12:15:00,5.94,5.96,5.94,5.96,60000.0,4.0388,4.0524,4.0388,4.0524,60000.0
2010-07-19 12:20:00,5.96,5.97,5.96,5.96,56800.0,4.0524,4.0592,4.0524,4.0524,56800.0
2010-07-19 12:25:00,5.96,5.97,5.96,5.97,75200.0,4.0524,4.0592,4.0524,4.0592,75200.0
2010-07-19 12:30:00,5.97,5.97,5.96,5.96,72800.0,4.0592,4.0592,4.0524,4.0524,72800.0
2010-07-19 12:35:00,5.96,5.98,5.96,5.98,72800.0,4.0524,4.066,4.0524,4.066,72800.0
2010-07-19 12:40:00,5.98,5.99,5.97,5.98,83200.0,4.066,4.0728,4.0592,4.066,83200.0
2010-07-19 12:45:00,5.98,5.99,5.98,5.99,71200.0,4.066,4.0728,4.066,4.0728,71200.0
2010-07-19 12:50:00,5.99,6.0,5.98,5.98,53600.0,4.0728,4.0796,4.066,4.066,53600.0
2010-07-19 12:55:00,5.98,5.98,5.97,5.97,92800.0,4.066,4.066,4.0592,4.0592,92800.0
2010-07-19 13:00:00,5.98,5.98,5.97,5.98,59200.0,4.066,4.066,4.0592,4.066,59200.0
2010-07-19 13:05:00,5.98,5.98,5.97,5.97,71200.0,4.066,4.066,4.0592,4.0592,71200.0
2010-07-19 13:10:00,5.97,5.97,5.96,5.97,64000.0,4.0592,4.0592,4.0524,4.0592,64000.0
2010-07-19 13:15:00,5.96,5.97,5.95,5.95,80000.0,4.0524,4.0592,4.0456,4.0456,80000.0
2010-07-19 13:20:00,5.95,5.95,5.94,5.95,121600.0,4.0456,4.0456,4.0388,4.0456,121600.0
2010-07-19 13:25:00,5.95,5.96,5.94,5.94,85600.0,4.0456,4.0524,4.0388,4.0388,85600.0
2010-07-19 13:30:00,5.94,5.95,5.94,5.94,101600.0,4.0388,4.0456,4.0388,4.0388,101600.0
2010-07-19 13:35:00,5.94,5.94,5.93,5.94,84000.0,4.0388,4.0388,4.032,4.0388,84000.0
2010-07-19 13:40:00,5.93,5.94,5.93,5.93,76800.0,4.032,4.0388,4.032,4.032,76800.0
2010-07-19 13:45:00,5.93,5.94,5.93,5.93,91200.0,4.032,4.0388,4.032,4.032,91200.0
2010-07-19 13:50:00,5.93,5.93,5.92,5.92,161600.0,4.032,4.032,4.0252,4.0252,161600.0
2010-07-19 13:55:00,5.92,5.93,5.92,5.93,231200.0,4.0252,4.032,4.0252,4.032,231200.0
2010-07-19 14:00:00,5.93,5.93,5.92,5.93,60000.0,4.032,4.032,4.0252,4.032,60000.0
2010-07-19 14:05:00,5.93,5.93,5.93,5.93,79200.0,4.032,4.032,4.032,4.032,79200.0
2010-07-19 14:10:00,5.93,5.95,5.93,5.95,132800.0,4.032,4.0456,4.032,4.0456,132800.0
2010-07-19 14:15:00,5.95,5.96,5.95,5.96,148800.0,4.0456,4.0524,4.0456,4.0524,148800.0
2010-07-19 14:20:00,5.96,5.96,5.95,5.95,97600.0,4.0524,4.0524,4.0456,4.0456,97600.0
2010-07-19 14:25:00,5.95,5.96,5.94,5.94,105600.0,4.0456,4.0524,4.0388,4.0388,105600.0
2010-07-19 14:30:00,5.94,5.95,5.94,5.95,172000.0,4.0388,4.0456,4.0388,4.0456,172000.0
2010-07-19 14:35:00,5.95,5.95,5.94,5.95,75200.0,4.0456,4.0456,4.0388,4.0456,75200.0
2010-07-19 14:40:00,5.94,5.95,5.94,5.95,90400.0,4.0388,4.0456,4.0388,4.0456,90400.0
2010-07-19 14:45:00,5.95,5.96,5.95,5.96,425600.0,4.0456,4.0524,4.0456,4.0524,425600.0
2010-07-19 14:50:00,5.96,5.97,5.96,5.97,194400.0,4.0524,4.0592,4.0524,4.0592,194400.0
2010-07-19 14:55:00,5.97,5.97,5.96,5.96,122400.0,4.0592,4.0592,4.0524,4.0524,122400.0
2010-07-19 15:00:00,5.96,5.97,5.95,5.97,137600.0,4.0524,4.0592,4.0456,4.0592,137600.0
2010-07-19 15:05:00,5.97,5.98,5.96,5.98,109600.0,4.0592,4.066,4.0524,4.066,109600.0
2010-07-19 15:10:00,5.98,5.99,5.98,5.98,119200.0,4.066,4.0728,4.066,4.066,119200.0
2010-07-19 15:15:00,5.98,5.99,5.98,5.98,91200.0,4.066,4.0728,4.066,4.066,91200.0
2010-07-19 15:20:00,5.98,5.98,5.97,5.97,131200.0,4.066,4.066,4.0592,4.0592,131200.0
2010-07-19 15:25:00,5.97,5.97,5.95,5.95,176000.0,4.0592,4.0592,4.0456,4.0456,176000.0
2010-07-19 15:30:00,5.95,5.96,5.94,5.95,196000.0,4.0456,4.0524,4.0388,4.0456,196000.0
2010-07-19 15:35:00,5.95,5.95,5.93,5.94,137600.0,4.0456,4.0456,4.032,4.0388,137600.0
2010-07-19 15:40:00,5.94,5.95,5.93,5.94,232000.0,4.0388,4.0456,4.032,4.0388,232000.0
2010-07-19 15:45:00,5.94,5.95,5.94,5.95,283200.0,4.0388,4.0456,4.0388,4.0456,283200.0
2010-07-19 15:50:00,5.95,5.96,5.94,5.95,331200.0,4.0456,4.0524,4.0388,4.0456,331200.0
2010-07-19 15:55:00,5.95,5.96,5.95,5.96,379200.0,4.0456,4.0524,4.0456,4.0524,379200.0
2010-07-20 09:30:00,5.91,5.93,5.88,5.93,135200.0,4.0184,4.032,3.998,4.032,135200.0
2010-07-20 09:35:00,5.93,5.94,5.88,5.88,107200.0,4.032,4.0388,3.998,3.998,107200.0
2010-07-20 09:40:00,5.88,5.92,5.88,5.92,235200.0,3.998,4.0252,3.998,4.0252,235200.0
2010-07-20 09:45:00,5.92,5.93,5.91,5.92,96800.0,4.0252,4.032,4.0184,4.0252,96800.0
2010-07-20 09:50:00,5.92,5.94,5.92,5.94,96000.0,4.0252,4.0388,4.0252,4.0388,96000.0
2010-07-20 09:55:00,5.94,5.95,5.94,5.95,103200.0,4.0388,4.0456,4.0388,4.0456,103200.0
2010-07-20 10:00:00,5.95,5.96,5.92,5.92,112000.0,4.0456,4.0524,4.0252,4.0252,112000.0
2010-07-20 10:05:00,5.92,5.93,5.91,5.92,108800.0,4.0252,4.032,4.0184,4.0252,108800.0
2010-07-20 10:10:00,5.92,5.95,5.91,5.91,220000.0,4.0252,4.0456,4.0184,4.0184,220000.0
2010-07-20 10:15:00,5.91,5.94,5.91,5.94,113600.0,4.0184,4.0388,4.0184,4.0388,113600.0
2010-07-20 10:20:00,5.94,5.96,5.94,5.95,81600.0,4.0388,4.0524,4.0388,4.0456,81600.0
2010-07-20 10:25:00,5.95,5.96,5.93,5.94,112800.0,4.0456,4.0524,4.032,4.0388,112800.0
2010-07-20 10:30:00,5.94,5.94,5.93,5.94,76800.0,4.0388,4.0388,4.032,4.0388,76800.0
2010-07-20 10:35:00,5.94,5.95,5.93,5.94,59200.0,4.0388,4.0456,4.032,4.0388,59200.0
2010-07-20 10:40:00,5.93,5.95,5.93,5.94,83200.0,4.032,4.0456,4.032,4.0388,83200.0
2010-07-20 10:45:00,5.94,5.95,5.94,5.95,100000.0,4.0388,4.0456,4.0388,4.0456,100000.0
2010-07-20 10:50:00,5.95,5.96,5.95,5.95,60000.0,4.0456,4.0524,4.0456,4.0456,60000.0
2010-07-20 10:55:00,5.95,5.96,5.94,5.95,68800.0,4.0456,4.0524,4.0388,4.0456,68800.0
2010-07-20 11:00:00,5.95,5.96,5.95,5.95,193600.0,4.0456,4.0524,4.0456,4.0456,193600.0
2010-07-20 11:05:00,5.95,5.95,5.93,5.95,123200.0,4.0456,4.0456,4.032,4.0456,123200.0
2010-07-20 11:10:00,5.95,5.96,5.94,5.94,69600.0,4.0456,4.0524,4.0388,4.0388,69600.0
2010-07-20 11:15:00,5.94,5.96,5.94,5.95,52800.0,4.0388,4.0524,4.0388,4.0456,52800.0
2010-07-20 11:20:00,5.95,5.96,5.95,5.95,12000.0,4.0456,4.0524,4.0456,4.0456,12000.0
2010-07-20 11:25:00,5.95,5.96,5.95,5.96,24000.0,4.0456,4.0524,4.0456,4.0524,24000.0
2010-07-20 11:30:00,5.96,5.97,5.96,5.96,60000.0,4.0524,4.0592,4.0524,4.0524,60000.0
2010-07-20 11:35:00,5.96,5.97,5.96,5.96,72000.0,4.0524,4.0592,4.0524,4.0524,72000.0
2010-07-20 11:40:00,5.96,5.96,5.95,5.96,40800.0,4.0524,4.0524,4.0456,4.0524,40800.0
2010-07-20 11:45:00,5.96,5.97,5.96,5.97,22400.0,4.0524,4.0592,4.0524,4.0592,22400.0
2010-07-20 11:50:00,5.97,5.97,5.95,5.96,49600.0,4.0592,4.0592,4.0456,4.0524,49600.0
2010-07-20 11:55:00,5.96,5.97,5.96,5.96,23200.0,4.0524,4.0592,4.0524,4.0524,23200.0
2010-07-20 12:00:00,5.96,5.96,5.96,5.96,32000.0,4.0524,4.0524,4.0524,4.0524,32000.0
2010-07-20 12:05:00,5.96,5.96,5.95,5.95,108000.0,4.0524,4.0524,4.0456,4.0456,108000.0
2010-07-20 12:10:00,5.95,5.95,5.94,5.95,25600.0,4.0456,4.0456,4.0388,4.0456,25600.0
2010-07-20 12:15:00,5.94,5.94,5.94,5.94,28000.0,4.0388,4.0388,4.0388,4.0388,28000.0
2010-07-20 12:20:00,5.94,5.94,5.94,5.94,42400.0,4.0388,4.0388,4.0388,4.0388,42400.0
2010-07-20 12:25:00,5.94,5.94,5.94,5.94,81600.0,4.0388,4.0388,4.0388,4.0388,81600.0
2010-07-20 12:30:00,5.94,5.94,5.94,5.94,41600.0,4.0388,4.0388,4.0388,4.0388,41600.0
2010-07-20 12:35:00,5.94,5.95,5.94,5.94,24000.0,4.0388,4.0456,4.0388,4.0388,24000.0
2010-07-20 12:40:00,5.94,5.95,5.94,5.95,84800.0,4.0388,4.0456,4.0388,4.0456,84800.0
2010-07-20 12:45:00,5.95,5.95,5.95,5.95,123200.0,4.0456,4.0456,4.0456,4.0456,123200.0
2010-07-20 12:50:00,5.95,5.95,5.94,5.94,84000.0,4.0456,4.0456,4.0388,4.0388,84000.0
2010-07-20 12:55:00,5.94,5.94,5.94,5.94,127200.0,4.0388,4.0388,4.0388,4.0388,127200.0
2010-07-20 13:00:00,5.94,5.95,5.94,5.95,60800.0,4.0388,4.0456,4.0388,4.0456,60800.0
2010-07-20 13:05:00,5.95,5.96,5.95,5.95,50400.0,4.0456,4.0524,4.0456,4.0456,50400.0
2010-07-20 13:10:00,5.95,5.95,5.95,5.95,41600.0,4.0456,4.0456,4.0456,4.0456,41600.0
2010-07-20 13:15:00,5.95,5.97,5.95,5.97,51200.0,4.0456,4.0592,4.0456,4.0592,51200.0
2010-07-20 13:20:00,5.97,5.98,5.97,5.97,56800.0,4.0592,4.066,4.0592,4.0592,56800.0
2010-07-20 13:25:00,5.97,5.97,5.97,5.97,85600.0,4.0592,4.0592,4.0592,4.0592,85600.0
2010-07-20 13:30:00,5.97,5.98,5.97,5.98,144000.0,4.0592,4.066,4.0592,4.066,144000.0
2010-07-20 13:35:00,5.99,6.0,5.98,6.0,139200.0,4.0728,4.0796,4.066,4.0796,139200.0
2010-07-20 13:40:00,6.0,6.01,6.0,6.0,73600.0,4.0796,4.0864,4.0796,4.0796,73600.0
2010-07-20 13:45:00,6.0,6.01,6.0,6.0,60800.0,4.0796,4.0864,4.0796,4.0796,60800.0
2010-07-20 13:50:00,6.0,6.02,6.0,6.02,118400.0,4.0796,4.0932,4.0796,4.0932,118400.0
2010-07-20 13:55:00,6.01,6.02,6.01,6.02,211200.0,4.0864,4.0932,4.0864,4.0932,211200.0
2010-07-20 14:00:00,6.01,6.02,6.01,6.01,99200.0,4.0864,4.0932,4.0864,4.0864,99200.0
2010-07-20 14:05:00,6.01,6.01,6.0,6.0,109600.0,4.0864,4.0864,4.0796,4.0796,109600.0
2010-07-20 14:10:00,6.0,6.0,6.0,6.0,86400.0,4.0796,4.0796,4.0796,4.0796,86400.0
2010-07-20 14:15:00,6.0,6.0,5.99,6.0,84800.0,4.0796,4.0796,4.0728,4.0796,84800.0
2010-07-20 14:20:00,6.0,6.0,5.98,5.98,110400.0,4.0796,4.0796,4.066,4.066,110400.0
2010-07-20 14:25:00,5.98,5.99,5.98,5.99,103200.0,4.066,4.0728,4.066,4.0728,103200.0
2010-07-20 14:30:00,5.99,6.01,5.99,6.0,122400.0,4.0728,4.0864,4.0728,4.0796,122400.0
2010-07-20 14:35:00,6.0,6.0,5.99,5.99,72800.0,4.0796,4.0796,4.0728,4.0728,72800.0
2010-07-20 14:40:00,5.99,6.0,5.98,5.99,140000.0,4.0728,4.0796,4.066,4.0728,140000.0
2010-07-20 14:45:00,5.99,6.0,5.98,6.0,113600.0,4.0728,4.0796,4.066,4.0796,113600.0
2010-07-20 14:50:00,6.0,6.0,5.99,5.99,179200.0,4.0796,4.0796,4.0728,4.0728,179200.0
2010-07-20 14:55:00,5.99,6.0,5.98,5.99,70400.0,4.0728,4.0796,4.066,4.0728,70400.0
2010-07-20 15:00:00,5.99,5.99,5.98,5.99,246400.0,4.0728,4.0728,4.066,4.0728,246400.0
2010-07-20 15:05:00,6.0,6.0,5.99,6.0,113600.0,4.0796,4.0796,4.0728,4.0796,113600.0
2010-07-20 15:10:00,6.0,6.01,5.99,6.01,364000.0,4.0796,4.0864,4.0728,4.0864,364000.0
2010-07-20 15:15:00,6.0,6.01,6.0,6.0,88000.0,4.0796,4.0864,4.0796,4.0796,88000.0
2010-07-20 15:20:00,6.0,6.01,5.99,6.01,136800.0,4.0796,4.0864,4.0728,4.0864,136800.0
2010-07-20 15:25:00,6.01,6.02,6.0,6.02,180000.0,4.0864,4.0932,4.0796,4.0932,180000.0
2010-07-20 15:30:00,6.02,6.04,6.02,6.03,216000.0,4.0932,4.1068,4.0932,4.1,216000.0
2010-07-20 15:35:00,6.03,6.04,6.02,6.02,238400.0,4.1,4.1068,4.0932,4.0932,238400.0
2010-07-20 15:40:00,6.02,6.03,6.01,6.02,272800.0,4.0932,4.1,4.0864,4.0932,272800.0
2010-07-20 15:45:00,6.02,6.04,6.02,6.04,298400.0,4.0932,4.1068,4.0932,4.1068,298400.0
2010-07-20 15:50:00,6.04,6.04,6.02,6.02,572800.0,4.1068,4.1068,4.0932,4.0932,572800.0
2010-07-20 15:55:00,6.02,6.03,6.02,6.03,492000.0,4.0932,4.1,4.0932,4.1,492000.0
2010-07-21 09:30:00,6.05,6.13,6.05,6.1,257600.0,4.1136,4.168,4.1136,4.1476,257600.0
2010-07-21 09:35:00,6.1,6.11,6.08,6.08,79200.0,4.1476,4.1544,4.134,4.134,79200.0
2010-07-21 09:40:00,6.09,6.09,6.05,6.06,168000.0,4.1408,4.1408,4.1136,4.1204,168000.0
2010-07-21 09:45:00,6.05,6.06,6.03,6.04,140000.0,4.1136,4.1204,4.1,4.1068,140000.0
2010-07-21 09:50:00,6.04,6.04,6.01,6.02,141600.0,4.1068,4.1068,4.0864,4.0932,141600.0
2010-07-21 09:55:00,6.01,6.02,6.01,6.01,153600.0,4.0864,4.0932,4.0864,4.0864,153600.0
2010-07-21 10:00:00,6.01,6.01,5.99,5.99,184800.0,4.0864,4.0864,4.0728,4.0728,184800.0
2010-07-21 10:05:00,5.99,5.99,5.97,5.98,216800.0,4.0728,4.0728,4.0592,4.066,216800.0
2010-07-21 10:10:00,5.99,6.02,5.98,6.02,87200.0,4.0728,4.0932,4.066,4.0932,87200.0
2010-07-21 10:15:00,6.02,6.02,6.0,6.0,172000.0,4.0932,4.0932,4.0796,4.0796,172000.0
2010-07-21 10:20:00,6.01,6.01,6.0,6.0,146400.0,4.0864,4.0864,4.0796,4.0796,146400.0
2010-07-21 10:25:00,6.0,6.02,5.99,6.02,134400.0,4.0796,4.0932,4.0728,4.0932,134400.0
2010-07-21 10:30:00,6.02,6.02,6.01,6.01,82400.0,4.0932,4.0932,4.0864,4.0864,82400.0
2010-07-21 10:35:00,6.02,6.03,6.01,6.01,69600.0,4.0932,4.1,4.0864,4.0864,69600.0
2010-07-21 10:40:00,6.01,6.03,6.01,6.03,84800.0,4.0864,4.1,4.0864,4.1,84800.0
2010-07-21 10:45:00,6.03,6.05,6.02,6.04,119200.0,4.1,4.1136,4.0932,4.1068,119200.0
2010-07-21 10:50:00,6.05,6.05,6.04,6.05,46400.0,4.1136,4.1136,4.1068,4.1136,46400.0
2010-07-21 10:55:00,6.05,6.05,6.04,6.04,72800.0,4.1136,4.1136,4.1068,4.1068,72800.0
2010-07-21 11:00:00,6.04,6.05,6.04,6.04,82400.0,4.1068,4.1136,4.1068,4.1068,82400.0
2010-07-21 11:05:00,6.04,6.04,6.01,6.01,100800.0,4.1068,4.1068,4.0864,4.0864,100800.0
2010-07-21 11:10:00,6.01,6.01,6.0,6.0,173600.0,4.0864,4.0864,4.0796,4.0796,173600.0
2010-07-21 11:15:00,6.01,6.01,5.98,5.99,75200.0,4.0864,4.0864,4.066,4.0728,75200.0
2010-07-21 11:20:00,5.99,5.99,5.99,5.99,80800.0,4.0728,4.0728,4.0728,4.0728,80800.0
2010-07-21 11:25:00,5.99,5.99,5.98,5.98,42400.0,4.0728,4.0728,4.066,4.066,42400.0
2010-07-21 11:30:00,5.98,5.99,5.98,5.98,99200.0,4.066,4.0728,4.066,4.066,99200.0
2010-07-21 11:35:00,5.98,6.0,5.98,6.0,52800.0,4.066,4.0796,4.066,4.0796,52800.0
2010-07-21 11:40:00,6.0,6.01,6.0,6.0,56000.0,4.0796,4.0864,4.0796,4.0796,56000.0
2010-07-21 11:45:00,6.0,6.0,5.99,6.0,54400.0,4.0796,4.0796,4.0728,4.0796,54400.0
2010-07-21 11:50:00,6.0,6.01,5.99,6.0,116000.0,4.0796,4.0864,4.0728,4.0796,116000.0
2010-07-21 11:55:00,6.0,6.01,6.0,6.01,32800.0,4.0796,4.0864,4.0796,4.0864,32800.0
2010-07-21 12:00:00,6.01,6.02,6.01,6.01,36000.0,4.0864,4.0932,4.0864,4.0864,36000.0
2010-07-21 12:05:00,6.01,6.02,6.01,6.01,66400.0,4.0864,4.0932,4.0864,4.0864,66400.0
2010-07-21 12:10:00,6.01,6.03,6.01,6.03,48800.0,4.0864,4.1,4.0864,4.1,48800.0
2010-07-21 12:15:00,6.03,6.04,6.03,6.03,57600.0,4.1,4.1068,4.1,4.1,57600.0
2010-07-21 12:20:00,6.03,6.04,6.03,6.04,40800.0,4.1,4.1068,4.1,4.1068,40800.0
2010-07-21 12:25:00,6.04,6.04,6.03,6.04,186400.0,4.1068,4.1068,4.1,4.1068,186400.0
2010-07-21 12:30:00,6.04,6.05,6.04,6.05,85600.0,4.1068,4.1136,4.1068,4.1136,85600.0
2010-07-21 12:35:00,6.04,6.06,6.04,6.05,48000.0,4.1068,4.1204,4.1068,4.1136,48000.0
2010-07-21 12:40:00,6.05,6.05,6.04,6.04,45600.0,4.1136,4.1136,4.1068,4.1068,45600.0
2010-07-21 12:45:00,6.04,6.05,6.04,6.05,34400.0,4.1068,4.1136,4.1068,4.1136,34400.0
2010-07-21 12:50:00,6.05,6.05,6.04,6.04,40000.0,4.1136,4.1136,4.1068,4.1068,40000.0
2010-07-21 12:55:00,6.04,6.04,6.03,6.03,32000.0,4.1068,4.1068,4.1,4.1,32000.0
2010-07-21 13:00:00,6.03,6.05,6.03,6.05,28000.0,4.1,4.1136,4.1,4.1136,28000.0
2010-07-21 13:05:00,6.05,6.05,6.04,6.05,28000.0,4.1136,4.1136,4.1068,4.1136,28000.0
2010-07-21 13:10:00,6.05,6.05,6.04,6.05,81600.0,4.1136,4.1136,4.1068,4.1136,81600.0
2010-07-21 13:15:00,6.05,6.05,6.04,6.04,32800.0,4.1136,4.1136,4.1068,4.1068,32800.0
2010-07-21 13:20:00,6.04,6.05,6.04,6.04,57600.0,4.1068,4.1136,4.1068,4.1068,57600.0
2010-07-21 13:25:00,6.04,6.05,6.04,6.05,33600.0,4.1068,4.1136,4.1068,4.1136,33600.0
2010-07-21 13:30:00,6.05,6.06,6.05,6.06,29600.0,4.1136,4.1204,4.1136,4.1204,29600.0
2010-07-21 13:35:00,6.06,6.06,6.05,6.05,34400.0,4.1204,4.1204,4.1136,4.1136,34400.0
2010-07-21 13:40:00,6.05,6.05,6.05,6.05,70400.0,4.1136,4.1136,4.1136,4.1136,70400.0
2010-07-21 13:45:00,6.05,6.05,6.04,6.05,36000.0,4.1136,4.1136,4.1068,4.1136,36000.0
2010-07-21 13:50:00,6.06,6.07,6.06,6.07,52000.0,4.1204,4.1272,4.1204,4.1272,52000.0
2010-07-21 13:55:00,6.07,6.07,6.05,6.05,72800.0,4.1272,4.1272,4.1136,4.1136,72800.0
2010-07-21 14:00:00,6.05,6.05,6.01,6.03,157600.0,4.1136,4.1136,4.0864,4.1,157600.0
2010-07-21 14:05:00,6.03,6.03,6.0,6.0,372000.0,4.1,4.1,4.0796,4.0796,372000.0
2010-07-21 14:10:00,6.0,6.0,5.95,5.97,163200.0,4.0796,4.0796,4.0456,4.0592,163200.0
2010-07-21 14:15:00,5.97,5.97,5.95,5.97,100800.0,4.0592,4.0592,4.0456,4.0592,100800.0
2010-07-21 14:20:00,5.97,5.98,5.95,5.97,176000.0,4.0592,4.066,4.0456,4.0592,176000.0
2010-07-21 14:25:00,5.97,5.98,5.97,5.97,128000.0,4.0592,4.066,4.0592,4.0592,128000.0
2010-07-21 14:30:00,5.97,5.98,5.95,5.95,243200.0,4.0592,4.066,4.0456,4.0456,243200.0
2010-07-21 14:35:00,5.95,5.96,5.94,5.96,182400.0,4.0456,4.0524,4.0388,4.0524,182400.0
2010-07-21 14:40:00,5.96,5.98,5.96,5.97,72000.0,4.0524,4.066,4.0524,4.0592,72000.0
2010-07-21 14:45:00,5.97,5.97,5.95,5.96,92000.0,4.0592,4.0592,4.0456,4.0524,92000.0
2010-07-21 14:50:00,5.96,5.96,5.93,5.93,133600.0,4.0524,4.0524,4.032,4.032,133600.0
2010-07-21 14:55:00,5.94,5.94,5.91,5.92,112800.0,4.0388,4.0388,4.0184,4.0252,112800.0
2010-07-21 15:00:00,5.92,5.93,5.91,5.93,104800.0,4.0252,4.032,4.0184,4.032,104800.0
2010-07-21 15:05:00,5.93,5.94,5.93,5.94,71200.0,4.032,4.0388,4.032,4.0388,71200.0
2010-07-21 15:10:00,5.94,5.95,5.93,5.95,95200.0,4.0388,4.0456,4.032,4.0456,95200.0
2010-07-21 15:15:00,5.95,5.96,5.93,5.93,117600.0,4.0456,4.0524,4.032,4.032,117600.0
2010-07-21 15:20:00,5.92,5.95,5.92,5.94,172800.0,4.0252,4.0456,4.0252,4.0388,172800.0
2010-07-21 15:25:00,5.94,5.94,5.93,5.93,140000.0,4.0388,4.0388,4.032,4.032,140000.0
2010-07-21 15:30:00,5.93,5.95,5.92,5.93,189600.0,4.032,4.0456,4.0252,4.032,189600.0
2010-07-21 15:35:00,5.93,5.94,5.92,5.93,191200.0,4.032,4.0388,4.0252,4.032,191200.0
2010-07-21 15:40:00,5.93,5.93,5.91,5.92,262400.0,4.032,4.032,4.0184,4.0252,262400.0
2010-07-21 15:45:00,5.92,5.94,5.92,5.94,465600.0,4.0252,4.0388,4.0252,4.0388,465600.0
2010-07-21 15:50:00,5.94,5.95,5.93,5.94,617600.0,4.0388,4.0456,4.032,4.0388,617600.0
2010-07-21 15:55:00,5.94,5.94,5.93,5.93,775200.0,4.0388,4.0388,4.032,4.032,775200.0
2010-07-22 09:30:00,6.02,6.06,6.02,6.06,103200.0,4.0932,4.1204,4.0932,4.1204,103200.0
2010-07-22 09:35:00,6.06,6.06,6.04,6.06,47200.0,4.1204,4.1204,4.1068,4.1204,47200.0
2010-07-22 09:40:00,6.06,6.08,6.04,6.05,152000.0,4.1204,4.134,4.1068,4.1136,152000.0
2010-07-22 09:45:00,6.05,6.06,6.02,6.04,152000.0,4.1136,4.1204,4.0932,4.1068,152000.0
2010-07-22 09:50:00,6.04,6.05,6.03,6.03,107200.0,4.1068,4.1136,4.1,4.1,107200.0
2010-07-22 09:55:00,6.04,6.05,6.03,6.05,142400.0,4.1068,4.1136,4.1,4.1136,142400.0
2010-07-22 10:00:00,6.05,6.09,6.05,6.09,312000.0,4.1136,4.1408,4.1136,4.1408,312000.0
2010-07-22 10:05:00,6.09,6.1,6.07,6.08,200000.0,4.1408,4.1476,4.1272,4.134,200000.0
2010-07-22 10:10:00,6.08,6.1,6.08,6.1,199200.0,4.134,4.1476,4.134,4.1476,199200.0
2010-07-22 10:15:00,6.1,6.11,6.1,6.1,103200.0,4.1476,4.1544,4.1476,4.1476,103200.0
2010-07-22 10:20:00,6.1,6.11,6.09,6.09,126400.0,4.1476,4.1544,4.1408,4.1408,126400.0
2010-07-22 10:25:00,6.09,6.11,6.09,6.1,104000.0,4.1408,4.1544,4.1408,4.1476,104000.0
2010-07-22 10:30:00,6.1,6.11,6.09,6.09,93600.0,4.1476,4.1544,4.1408,4.1408,93600.0
2010-07-22 10:35:00,6.09,6.12,6.09,6.12,92000.0,4.1408,4.1612,4.1408,4.1612,92000.0
2010-07-22 10:40:00,6.12,6.14,6.12,6.12,284000.0,4.1612,4.1748,4.1612,4.1612,284000.0
2010-07-22 10:45:00,6.13,6.15,6.12,6.15,92800.0,4.168,4.1816,4.1612,4.1816,92800.0
2010-07-22 10:50:00,6.14,6.15,6.13,6.15,127200.0,4.1748,4.1816,4.168,4.1816,127200.0
2010-07-22 10:55:00,6.15,6.15,6.13,6.13,129600.0,4.1816,4.1816,4.168,4.168,129600.0
2010-07-22 11:00:00,6.13,6.14,6.13,6.13,115200.0,4.168,4.1748,4.168,4.168,115200.0
2010-07-22 11:05:00,6.13,6.14,6.13,6.13,117600.0,4.168,4.1748,4.168,4.168,117600.0
2010-07-22 11:10:00,6.13,6.14,6.13,6.14,92000.0,4.168,4.1748,4.168,4.1748,92000.0
2010-07-22 11:15:00,6.14,6.14,6.13,6.14,126400.0,4.1748,4.1748,4.168,4.1748,126400.0
2010-07-22 11:20:00,6.14,6.15,6.14,6.15,289600.0,4.1748,4.1816,4.1748,4.1816,289600.0
2010-07-22 11:25:00,6.15,6.16,6.15,6.16,172000.0,4.1816,4.1884,4.1816,4.1884,172000.0
2010-07-22 11:30:00,6.16,6.18,6.16,6.16,472000.0,4.1884,4.202,4.1884,4.1884,472000.0
2010-07-22 11:35:00,6.16,6.17,6.15,6.15,80000.0,4.1884,4.1952,4.1816,4.1816,80000.0
2010-07-22 11:40:00,6.15,6.15,6.14,6.14,72000.0,4.1816,4.1816,4.1748,4.1748,72000.0
2010-07-22 11:45:00,6.14,6.15,6.14,6.14,52800.0,4.1748,4.1816,4.1748,4.1748,52800.0
2010-07-22 11:50:00,6.14,6.14,6.12,6.12,84000.0,4.1748,4.1748,4.1612,4.1612,84000.0
2010-07-22 11:55:00,6.13,6.13,6.12,6.13,62400.0,4.168,4.168,4.1612,4.168,62400.0
2010-07-22 12:00:00,6.13,6.13,6.12,6.13,92800.0,4.168,4.168,4.1612,4.168,92800.0
2010-07-22 12:05:00,6.13,6.13,6.12,6.13,66400.0,4.168,4.168,4.1612,4.168,66400.0
2010-07-22 12:10:00,6.13,6.13,6.12,6.12,104800.0,4.168,4.168,4.1612,4.1612,104800.0
2010-07-22 12:15:00,6.12,6.14,6.12,6.13,82400.0,4.1612,4.1748,4.1612,4.168,82400.0
2010-07-22 12:20:00,6.13,6.14,6.12,6.13,176800.0,4.168,4.1748,4.1612,4.168,176800.0
2010-07-22 12:25:00,6.13,6.13,6.12,6.12,109600.0,4.168,4.168,4.1612,4.1612,109600.0
2010-07-22 12:30:00,6.12,6.12,6.12,6.12,54400.0,4.1612,4.1612,4.1612,4.1612,54400.0
2010-07-22 12:35:00,6.12,6.12,6.11,6.12,72800.0,4.1612,4.1612,4.1544,4.1612,72800.0
2010-07-22 12:40:00,6.12,6.12,6.11,6.11,44000.0,4.1612,4.1612,4.1544,4.1544,44000.0
2010-07-22 12:45:00,6.11,6.12,6.11,6.12,66400.0,4.1544,4.1612,4.1544,4.1612,66400.0
2010-07-22 12:50:00,6.12,6.12,6.11,6.12,48000.0,4.1612,4.1612,4.1544,4.1612,48000.0
2010-07-22 12:55:00,6.12,6.13,6.12,6.12,57600.0,4.1612,4.168,4.1612,4.1612,57600.0
2010-07-22 13:00:00,6.12,6.12,6.12,6.12,52000.0,4.1612,4.1612,4.1612,4.1612,52000.0
2010-07-22 13:05:00,6.12,6.12,6.12,6.12,16800.0,4.1612,4.1612,4.1612,4.1612,16800.0
2010-07-22 13:10:00,6.12,6.12,6.12,6.12,60800.0,4.1612,4.1612,4.1612,4.1612,60800.0
2010-07-22 13:15:00,6.12,6.13,6.12,6.12,76800.0,4.1612,4.168,4.1612,4.1612,76800.0
2010-07-22 13:20:00,6.12,6.12,6.12,6.12,40800.0,4.1612,4.1612,4.1612,4.1612,40800.0
2010-07-22 13:25:00,6.12,6.12,6.11,6.11,47200.0,4.1612,4.1612,4.1544,4.1544,47200.0
2010-07-22 13:30:00,6.11,6.12,6.11,6.12,36800.0,4.1544,4.1612,4.1544,4.1612,36800.0
2010-07-22 13:35:00,6.12,6.12,6.12,6.12,25600.0,4.1612,4.1612,4.1612,4.1612,25600.0
2010-07-22 13:40:00,6.12,6.12,6.12,6.12,29600.0,4.1612,4.1612,4.1612,4.1612,29600.0
2010-07-22 13:45:00,6.12,6.12,6.11,6.12,38400.0,4.1612,4.1612,4.1544,4.1612,38400.0
2010-07-22 13:50:00,6.12,6.12,6.11,6.11,62400.0,4.1612,4.1612,4.1544,4.1544,62400.0
2010-07-22 13:55:00,6.11,6.11,6.1,6.1,54400.0,4.1544,4.1544,4.1476,4.1476,54400.0
2010-07-22 14:00:00,6.1,6.12,6.1,6.12,36800.0,4.1476,4.1612,4.1476,4.1612,36800.0
2010-07-22 14:05:00,6.12,6.12,6.12,6.12,73600.0,4.1612,4.1612,4.1612,4.1612,73600.0
2010-07-22 14:10:00,6.12,6.12,6.11,6.12,74400.0,4.1612,4.1612,4.1544,4.1612,74400.0
2010-07-22 14:15:00,6.12,6.12,6.11,6.11,80800.0,4.1612,4.1612,4.1544,4.1544,80800.0
2010-07-22 14:20:00,6.11,6.11,6.11,6.11,21600.0,4.1544,4.1544,4.1544,4.1544,21600.0
2010-07-22 14:25:00,6.11,6.12,6.11,6.12,104000.0,4.1544,4.1612,4.1544,4.1612,104000.0
2010-07-22 14:30:00,6.12,6.12,6.11,6.11,76800.0,4.1612,4.1612,4.1544,4.1544,76800.0
2010-07-22 14:35:00,6.11,6.12,6.1,6.12,127200.0,4.1544,4.1612,4.1476,4.1612,127200.0
2010-07-22 14:40:00,6.12,6.12,6.1,6.1,242400.0,4.1612,4.1612,4.1476,4.1476,242400.0
2010-07-22 14:45:00,6.1,6.11,6.09,6.11,64000.0,4.1476,4.1544,4.1408,4.1544,64000.0
2010-07-22 14:50:00,6.11,6.11,6.1,6.11,35200.0,4.1544,4.1544,4.1476,4.1544,35200.0
2010-07-22 14:55:00,6.11,6.12,6.11,6.11,74400.0,4.1544,4.1612,4.1544,4.1544,74400.0
2010-07-22 15:00:00,6.11,6.11,6.11,6.11,58400.0,4.1544,4.1544,4.1544,4.1544,58400.0
2010-07-22 15:05:00,6.11,6.11,6.1,6.1,60800.0,4.1544,4.1544,4.1476,4.1476,60800.0
2010-07-22 15:10:00,6.1,6.11,6.1,6.11,138400.0,4.1476,4.1544,4.1476,4.1544,138400.0
2010-07-22 15:15:00,6.11,6.12,6.11,6.11,123200.0,4.1544,4.1612,4.1544,4.1544,123200.0
2010-07-22 15:20:00,6.11,6.11,6.11,6.11,112800.0,4.1544,4.1544,4.1544,4.1544,112800.0
2010-07-22 15:25:00,6.11,6.11,6.1,6.1,113600.0,4.1544,4.1544,4.1476,4.1476,113600.0
2010-07-22 15:30:00,6.1,6.1,6.09,6.09,141600.0,4.1476,4.1476,4.1408,4.1408,141600.0
2010-07-22 15:35:00,6.09,6.09,6.06,6.07,138400.0,4.1408,4.1408,4.1204,4.1272,138400.0
2010-07-22 15:40:00,6.07,6.09,6.06,6.09,232800.0,4.1272,4.1408,4.1204,4.1408,232800.0
2010-07-22 15:45:00,6.09,6.11,6.09,6.1,435200.0,4.1408,4.1544,4.1408,4.1476,435200.0
2010-07-22 15:50:00,6.11,6.11,6.1,6.11,435200.0,4.1544,4.1544,4.1476,4.1544,435200.0
2010-07-22 15:55:00,6.11,6.12,6.1,6.11,880000.0,4.1544,4.1612,4.1476,4.1544,880000.0
2010-07-23 09:30:00,6.09,6.12,6.09,6.1,101600.0,4.1408,4.1612,4.1408,4.1476,101600.0
2010-07-23 09:35:00,6.09,6.13,6.09,6.13,39200.0,4.1408,4.168,4.1408,4.168,39200.0
2010-07-23 09:40:00,6.13,6.13,6.1,6.1,68000.0,4.168,4.168,4.1476,4.1476,68000.0
2010-07-23 09:45:00,6.1,6.11,6.09,6.09,61600.0,4.1476,4.1544,4.1408,4.1408,61600.0
2010-07-23 09:50:00,6.09,6.09,6.06,6.08,37600.0,4.1408,4.1408,4.1204,4.134,37600.0
2010-07-23 09:55:00,6.08,6.09,6.05,6.06,87200.0,4.134,4.1408,4.1136,4.1204,87200.0
2010-07-23 10:00:00,6.06,6.07,6.05,6.07,160000.0,4.1204,4.1272,4.1136,4.1272,160000.0
2010-07-23 10:05:00,6.06,6.07,6.06,6.06,136800.0,4.1204,4.1272,4.1204,4.1204,136800.0
2010-07-23 10:10:00,6.06,6.09,6.05,6.09,124800.0,4.1204,4.1408,4.1136,4.1408,124800.0
2010-07-23 10:15:00,6.09,6.09,6.08,6.08,39200.0,4.1408,4.1408,4.134,4.134,39200.0
2010-07-23 10:20:00,6.09,6.1,6.08,6.09,64000.0,4.1408,4.1476,4.134,4.1408,64000.0
2010-07-23 10:25:00,6.1,6.12,6.1,6.11,49600.0,4.1476,4.1612,4.1476,4.1544,49600.0
2010-07-23 10:30:00,6.11,6.13,6.11,6.11,79200.0,4.1544,4.168,4.1544,4.1544,79200.0
2010-07-23 10:35:00,6.12,6.12,6.1,6.11,80800.0,4.1612,4.1612,4.1476,4.1544,80800.0
2010-07-23 10:40:00,6.11,6.12,6.11,6.12,81600.0,4.1544,4.1612,4.1544,4.1612,81600.0
2010-07-23 10:45:00,6.12,6.13,6.12,6.12,68000.0,4.1612,4.168,4.1612,4.1612,68000.0
2010-07-23 10:50:00,6.12,6.12,6.1,6.11,108800.0,4.1612,4.1612,4.1476,4.1544,108800.0
2010-07-23 10:55:00,6.11,6.11,6.08,6.08,206400.0,4.1544,4.1544,4.134,4.134,206400.0
2010-07-23 11:00:00,6.08,6.09,6.07,6.09,222400.0,4.134,4.1408,4.1272,4.1408,222400.0
2010-07-23 11:05:00,6.09,6.1,6.09,6.09,94400.0,4.1408,4.1476,4.1408,4.1408,94400.0
2010-07-23 11:10:00,6.09,6.1,6.08,6.09,220000.0,4.1408,4.1476,4.134,4.1408,220000.0
2010-07-23 11:15:00,6.09,6.09,6.08,6.09,52800.0,4.1408,4.1408,4.134,4.1408,52800.0
2010-07-23 11:20:00,6.09,6.09,6.07,6.07,98400.0,4.1408,4.1408,4.1272,4.1272,98400.0
2010-07-23 11:25:00,6.07,6.08,6.07,6.08,196000.0,4.1272,4.134,4.1272,4.134,196000.0
2010-07-23 11:30:00,6.08,6.09,6.07,6.09,232000.0,4.134,4.1408,4.1272,4.1408,232000.0
2010-07-23 11:35:00,6.09,6.1,6.09,6.1,79200.0,4.1408,4.1476,4.1408,4.1476,79200.0
2010-07-23 11:40:00,6.1,6.1,6.07,6.08,164000.0,4.1476,4.1476,4.1272,4.134,164000.0
2010-07-23 11:45:00,6.08,6.09,6.07,6.08,68000.0,4.134,4.1408,4.1272,4.134,68000.0
2010-07-23 11:50:00,6.09,6.09,6.07,6.08,68000.0,4.1408,4.1408,4.1272,4.134,68000.0
2010-07-23 11:55:00,6.08,6.09,6.08,6.08,95200.0,4.134,4.1408,4.134,4.134,95200.0
2010-07-23 12:00:00,6.09,6.11,6.07,6.07,473600.0,4.1408,4.1544,4.1272,4.1272,473600.0
2010-07-23 12:05:00,6.07,6.1,6.07,6.09,153600.0,4.1272,4.1476,4.1272,4.1408,153600.0
2010-07-23 12:10:00,6.09,6.09,6.07,6.09,116800.0,4.1408,4.1408,4.1272,4.1408,116800.0
2010-07-23 12:15:00,6.09,6.1,6.08,6.1,101600.0,4.1408,4.1476,4.134,4.1476,101600.0
2010-07-23 12:20:00,6.1,6.1,6.08,6.09,198400.0,4.1476,4.1476,4.134,4.1408,198400.0
2010-07-23 12:25:00,6.09,6.1,6.09,6.09,92000.0,4.1408,4.1476,4.1408,4.1408,92000.0
2010-07-23 12:30:00,6.09,6.09,6.08,6.09,69600.0,4.1408,4.1408,4.134,4.1408,69600.0
2010-07-23 12:35:00,6.09,6.09,6.08,6.09,206400.0,4.1408,4.1408,4.134,4.1408,206400.0
2010-07-23 12:40:00,6.09,6.09,6.07,6.08,39200.0,4.1408,4.1408,4.1272,4.134,39200.0
2010-07-23 12:45:00,6.07,6.08,6.07,6.08,116000.0,4.1272,4.134,4.1272,4.134,116000.0
2010-07-23 12:50:00,6.08,6.09,6.07,6.09,84800.0,4.134,4.1408,4.1272,4.1408,84800.0
2010-07-23 12:55:00,6.1,6.1,6.09,6.1,36800.0,4.1476,4.1476,4.1408,4.1476,36800.0
2010-07-23 13:00:00,6.1,6.11,6.1,6.1,34400.0,4.1476,4.1544,4.1476,4.1476,34400.0
2010-07-23 13:05:00,6.09,6.11,6.09,6.1,50400.0,4.1408,4.1544,4.1408,4.1476,50400.0
2010-07-23 13:10:00,6.1,6.12,6.1,6.12,68000.0,4.1476,4.1612,4.1476,4.1612,68000.0
2010-07-23 13:15:00,6.12,6.13,6.12,6.12,68800.0,4.1612,4.168,4.1612,4.1612,68800.0
2010-07-23 13:20:00,6.13,6.14,6.13,6.14,151200.0,4.168,4.1748,4.168,4.1748,151200.0
2010-07-23 13:25:00,6.14,6.17,6.14,6.17,88800.0,4.1748,4.1952,4.1748,4.1952,88800.0
2010-07-23 13:30:00,6.16,6.18,6.16,6.17,71200.0,4.1884,4.202,4.1884,4.1952,71200.0
2010-07-23 13:35:00,6.17,6.17,6.17,6.17,23200.0,4.1952,4.1952,4.1952,4.1952,23200.0
2010-07-23 13:40:00,6.17,6.17,6.15,6.15,108000.0,4.1952,4.1952,4.1816,4.1816,108000.0
2010-07-23 13:45:00,6.15,6.15,6.13,6.13,91200.0,4.1816,4.1816,4.168,4.168,91200.0
2010-07-23 13:50:00,6.13,6.15,6.13,6.14,102400.0,4.168,4.1816,4.168,4.1748,102400.0
2010-07-23 13:55:00,6.14,6.15,6.14,6.15,35200.0,4.1748,4.1816,4.1748,4.1816,35200.0
2010-07-23 14:00:00,6.15,6.16,6.15,6.16,89600.0,4.1816,4.1884,4.1816,4.1884,89600.0
2010-07-23 14:05:00,6.16,6.17,6.16,6.16,34400.0,4.1884,4.1952,4.1884,4.1884,34400.0
2010-07-23 14:10:00,6.16,6.16,6.15,6.16,123200.0,4.1884,4.1884,4.1816,4.1884,123200.0
2010-07-23 14:15:00,6.16,6.16,6.15,6.16,34400.0,4.1884,4.1884,4.1816,4.1884,34400.0
2010-07-23 14:20:00,6.16,6.16,6.14,6.14,67200.0,4.1884,4.1884,4.1748,4.1748,67200.0
2010-07-23 14:25:00,6.14,6.14,6.13,6.14,53600.0,4.1748,4.1748,4.168,4.1748,53600.0
2010-07-23 14:30:00,6.14,6.15,6.14,6.15,104800.0,4.1748,4.1816,4.1748,4.1816,104800.0
2010-07-23 14:35:00,6.15,6.15,6.14,6.14,57600.0,4.1816,4.1816,4.1748,4.1748,57600.0
2010-07-23 14:40:00,6.14,6.15,6.14,6.15,88800.0,4.1748,4.1816,4.1748,4.1816,88800.0
2010-07-23 14:45:00,6.15,6.16,6.14,6.15,48000.0,4.1816,4.1884,4.1748,4.1816,48000.0
2010-07-23 14:50:00,6.16,6.17,6.16,6.17,77600.0,4.1884,4.1952,4.1884,4.1952,77600.0
2010-07-23 14:55:00,6.17,6.17,6.16,6.16,105600.0,4.1952,4.1952,4.1884,4.1884,105600.0
2010-07-23 15:00:00,6.16,6.16,6.15,6.15,105600.0,4.1884,4.1884,4.1816,4.1816,105600.0
2010-07-23 15:05:00,6.15,6.16,6.15,6.16,47200.0,4.1816,4.1884,4.1816,4.1884,47200.0
2010-07-23 15:10:00,6.16,6.16,6.15,6.15,82400.0,4.1884,4.1884,4.1816,4.1816,82400.0
2010-07-23 15:15:00,6.15,6.16,6.14,6.16,102400.0,4.1816,4.1884,4.1748,4.1884,102400.0
2010-07-23 15:20:00,6.16,6.16,6.15,6.16,64800.0,4.1884,4.1884,4.1816,4.1884,64800.0
2010-07-23 15:25:00,6.16,6.16,6.14,6.15,175200.0,4.1884,4.1884,4.1748,4.1816,175200.0
2010-07-23 15:30:00,6.15,6.16,6.14,6.16,177600.0,4.1816,4.1884,4.1748,4.1884,177600.0
2010-07-23 15:35:00,6.16,6.16,6.13,6.14,220000.0,4.1884,4.1884,4.168,4.1748,220000.0
2010-07-23 15:40:00,6.14,6.15,6.13,6.14,208800.0,4.1748,4.1816,4.168,4.1748,208800.0
2010-07-23 15:45:00,6.14,6.16,6.14,6.16,204000.0,4.1748,4.1884,4.1748,4.1884,204000.0
2010-07-23 15:50:00,6.16,6.16,6.15,6.16,340000.0,4.1884,4.1884,4.1816,4.1884,340000.0
2010-07-23 15:55:00,6.16,6.17,6.16,6.17,280000.0,4.1884,4.1952,4.1884,4.1952,280000.0
2010-07-26 09:30:00,6.16,6.17,6.13,6.13,96800.0,4.1884,4.1952,4.168,4.168,96800.0
2010-07-26 09:35:00,6.13,6.16,6.13,6.14,54400.0,4.168,4.1884,4.168,4.1748,54400.0
2010-07-26 09:40:00,6.14,6.14,6.11,6.13,53600.0,4.1748,4.1748,4.1544,4.168,53600.0
2010-07-26 09:45:00,6.13,6.14,6.13,6.13,48000.0,4.168,4.1748,4.168,4.168,48000.0
2010-07-26 09:50:00,6.12,6.15,6.12,6.14,80800.0,4.1612,4.1816,4.1612,4.1748,80800.0
2010-07-26 09:55:00,6.15,6.16,6.14,6.16,90400.0,4.1816,4.1884,4.1748,4.1884,90400.0
2010-07-26 10:00:00,6.16,6.2,6.16,6.2,129600.0,4.1884,4.2156,4.1884,4.2156,129600.0
2010-07-26 10:05:00,6.2,6.21,6.19,6.19,116000.0,4.2156,4.2224,4.2088,4.2088,116000.0
2010-07-26 10:10:00,6.2,6.2,6.17,6.18,225600.0,4.2156,4.2156,4.1952,4.202,225600.0
2010-07-26 10:15:00,6.17,6.18,6.17,6.17,92800.0,4.1952,4.202,4.1952,4.1952,92800.0
2010-07-26 10:20:00,6.17,6.17,6.15,6.15,160800.0,4.1952,4.1952,4.1816,4.1816,160800.0
2010-07-26 10:25:00,6.15,6.16,6.14,6.14,110400.0,4.1816,4.1884,4.1748,4.1748,110400.0
2010-07-26 10:30:00,6.15,6.15,6.13,6.15,160800.0,4.1816,4.1816,4.168,4.1816,160800.0
2010-07-26 10:35:00,6.15,6.17,6.15,6.17,59200.0,4.1816,4.1952,4.1816,4.1952,59200.0
2010-07-26 10:40:00,6.17,6.17,6.16,6.17,80800.0,4.1952,4.1952,4.1884,4.1952,80800.0
2010-07-26 10:45:00,6.17,6.17,6.16,6.17,70400.0,4.1952,4.1952,4.1884,4.1952,70400.0
2010-07-26 10:50:00,6.17,6.17,6.17,6.17,45600.0,4.1952,4.1952,4.1952,4.1952,45600.0
2010-07-26 10:55:00,6.17,6.18,6.17,6.18,66400.0,4.1952,4.202,4.1952,4.202,66400.0
2010-07-26 11:00:00,6.18,6.19,6.18,6.18,46400.0,4.202,4.2088,4.202,4.202,46400.0
2010-07-26 11:05:00,6.18,6.19,6.18,6.18,59200.0,4.202,4.2088,4.202,4.202,59200.0
2010-07-26 11:10:00,6.18,6.19,6.18,6.19,88000.0,4.202,4.2088,4.202,4.2088,88000.0
2010-07-26 11:15:00,6.19,6.21,6.19,6.21,57600.0,4.2088,4.2224,4.2088,4.2224,57600.0
2010-07-26 11:20:00,6.21,6.21,6.2,6.2,39200.0,4.2224,4.2224,4.2156,4.2156,39200.0
2010-07-26 11:25:00,6.2,6.21,6.2,6.21,48800.0,4.2156,4.2224,4.2156,4.2224,48800.0
2010-07-26 11:30:00,6.21,6.22,6.2,6.21,64800.0,4.2224,4.2292,4.2156,4.2224,64800.0
2010-07-26 11:35:00,6.21,6.21,6.21,6.21,45600.0,4.2224,4.2224,4.2224,4.2224,45600.0
2010-07-26 11:40:00,6.21,6.22,6.2,6.22,68800.0,4.2224,4.2292,4.2156,4.2292,68800.0
2010-07-26 11:45:00,6.22,6.22,6.21,6.22,48800.0,4.2292,4.2292,4.2224,4.2292,48800.0
2010-07-26 11:50:00,6.22,6.23,6.21,6.22,38400.0,4.2292,4.236,4.2224,4.2292,38400.0
2010-07-26 11:55:00,6.22,6.22,6.21,6.21,50400.0,4.2292,4.2292,4.2224,4.2224,50400.0
2010-07-26 12:00:00,6.21,6.22,6.21,6.22,32800.0,4.2224,4.2292,4.2224,4.2292,32800.0
2010-07-26 12:05:00,6.22,6.23,6.22,6.23,72800.0,4.2292,4.236,4.2292,4.236,72800.0
2010-07-26 12:10:00,6.23,6.23,6.22,6.23,23200.0,4.236,4.236,4.2292,4.236,23200.0
2010-07-26 12:15:00,6.23,6.23,6.22,6.23,129600.0,4.236,4.236,4.2292,4.236,129600.0
2010-07-26 12:20:00,6.23,6.23,6.22,6.22,68800.0,4.236,4.236,4.2292,4.2292,68800.0
2010-07-26 12:25:00,6.22,6.22,6.22,6.22,60000.0,4.2292,4.2292,4.2292,4.2292,60000.0
2010-07-26 12:30:00,6.22,6.22,6.21,6.21,53600.0,4.2292,4.2292,4.2224,4.2224,53600.0
2010-07-26 12:35:00,6.21,6.23,6.21,6.22,34400.0,4.2224,4.236,4.2224,4.2292,34400.0
2010-07-26 12:40:00,6.22,6.22,6.21,6.21,37600.0,4.2292,4.2292,4.2224,4.2224,37600.0
2010-07-26 12:45:00,6.21,6.22,6.21,6.22,44800.0,4.2224,4.2292,4.2224,4.2292,44800.0
2010-07-26 12:50:00,6.22,6.23,6.21,6.22,56000.0,4.2292,4.236,4.2224,4.2292,56000.0
2010-07-26 12:55:00,6.22,6.23,6.22,6.23,24800.0,4.2292,4.236,4.2292,4.236,24800.0
2010-07-26 13:00:00,6.23,6.23,6.22,6.22,26400.0,4.236,4.236,4.2292,4.2292,26400.0
2010-07-26 13:05:00,6.22,6.22,6.22,6.22,60000.0,4.2292,4.2292,4.2292,4.2292,60000.0
2010-07-26 13:10:00,6.22,6.22,6.22,6.22,57600.0,4.2292,4.2292,4.2292,4.2292,57600.0
2010-07-26 13:15:00,6.22,6.23,6.22,6.22,38400.0,4.2292,4.236,4.2292,4.2292,38400.0
2010-07-26 13:20:00,6.22,6.23,6.22,6.23,35200.0,4.2292,4.236,4.2292,4.236,35200.0
2010-07-26 13:25:00,6.22,6.23,6.22,6.23,39200.0,4.2292,4.236,4.2292,4.236,39200.0
2010-07-26 13:30:00,6.23,6.23,6.22,6.22,115200.0,4.236,4.236,4.2292,4.2292,115200.0
2010-07-26 13:35:00,6.22,6.22,6.22,6.22,45600.0,4.2292,4.2292,4.2292,4.2292,45600.0
2010-07-26 13:40:00,6.22,6.23,6.22,6.23,47200.0,4.2292,4.236,4.2292,4.236,47200.0
2010-07-26 13:45:00,6.23,6.23,6.22,6.22,59200.0,4.236,4.236,4.2292,4.2292,59200.0
2010-07-26 13:50:00,6.22,6.22,6.22,6.22,52000.0,4.2292,4.2292,4.2292,4.2292,52000.0
2010-07-26 13:55:00,6.22,6.23,6.22,6.22,32000.0,4.2292,4.236,4.2292,4.2292,32000.0
2010-07-26 14:00:00,6.22,6.22,6.22,6.22,30400.0,4.2292,4.2292,4.2292,4.2292,30400.0
2010-07-26 14:05:00,6.22,6.22,6.22,6.22,24000.0,4.2292,4.2292,4.2292,4.2292,24000.0
2010-07-26 14:10:00,6.22,6.22,6.21,6.22,32800.0,4.2292,4.2292,4.2224,4.2292,32800.0
2010-07-26 14:15:00,6.22,6.22,6.21,6.22,16000.0,4.2292,4.2292,4.2224,4.2292,16000.0
2010-07-26 14:20:00,6.22,6.22,6.21,6.21,40000.0,4.2292,4.2292,4.2224,4.2224,40000.0
2010-07-26 14:25:00,6.21,6.21,6.21,6.21,24800.0,4.2224,4.2224,4.2224,4.2224,24800.0
2010-07-26 14:30:00,6.21,6.21,6.2,6.2,56800.0,4.2224,4.2224,4.2156,4.2156,56800.0
2010-07-26 14:35:00,6.2,6.2,6.2,6.2,33600.0,4.2156,4.2156,4.2156,4.2156,33600.0
2010-07-26 14:40:00,6.2,6.2,6.2,6.2,45600.0,4.2156,4.2156,4.2156,4.2156,45600.0
2010-07-26 14:45:00,6.2,6.21,6.2,6.2,24000.0,4.2156,4.2224,4.2156,4.2156,24000.0
2010-07-26 14:50:00,6.2,6.21,6.2,6.2,61600.0,4.2156,4.2224,4.2156,4.2156,61600.0
2010-07-26 14:55:00,6.2,6.21,6.2,6.21,47200.0,4.2156,4.2224,4.2156,4.2224,47200.0
2010-07-26 15:00:00,6.21,6.22,6.21,6.21,74400.0,4.2224,4.2292,4.2224,4.2224,74400.0
2010-07-26 15:05:00,6.21,6.22,6.21,6.22,80000.0,4.2224,4.2292,4.2224,4.2292,80000.0
2010-07-26 15:10:00,6.22,6.22,6.21,6.21,167200.0,4.2292,4.2292,4.2224,4.2224,167200.0
2010-07-26 15:15:00,6.21,6.21,6.2,6.21,88800.0,4.2224,4.2224,4.2156,4.2224,88800.0
2010-07-26 15:20:00,6.21,6.23,6.21,6.22,132000.0,4.2224,4.236,4.2224,4.2292,132000.0
2010-07-26 15:25:00,6.22,6.23,6.22,6.23,55200.0,4.2292,4.236,4.2292,4.236,55200.0
2010-07-26 15:30:00,6.23,6.23,6.21,6.22,106400.0,4.236,4.236,4.2224,4.2292,106400.0
2010-07-26 15:35:00,6.22,6.23,6.22,6.22,92000.0,4.2292,4.236,4.2292,4.2292,92000.0
2010-07-26 15:40:00,6.22,6.23,6.22,6.22,123200.0,4.2292,4.236,4.2292,4.2292,123200.0
2010-07-26 15:45:00,6.22,6.23,6.22,6.23,237600.0,4.2292,4.236,4.2292,4.236,237600.0
2010-07-26 15:50:00,6.23,6.24,6.23,6.23,300000.0,4.236,4.2428,4.236,4.236,300000.0
2010-07-26 15:55:00,6.23,6.25,6.23,6.24,364000.0,4.236,4.2496,4.236,4.2428,364000.0
2010-07-27 09:30:00,6.25,6.25,6.22,6.22,173600.0,4.2496,4.2496,4.2292,4.2292,173600.0
2010-07-27 09:35:00,6.22,6.22,6.2,6.22,119200.0,4.2292,4.2292,4.2156,4.2292,119200.0
2010-07-27 09:40:00,6.22,6.22,6.19,6.2,42400.0,4.2292,4.2292,4.2088,4.2156,42400.0
2010-07-27 09:45:00,6.2,6.21,6.2,6.2,44000.0,4.2156,4.2224,4.2156,4.2156,44000.0
2010-07-27 09:50:00,6.19,6.2,6.19,6.2,60000.0,4.2088,4.2156,4.2088,4.2156,60000.0
2010-07-27 09:55:00,6.2,6.2,6.19,6.19,113600.0,4.2156,4.2156,4.2088,4.2088,113600.0
2010-07-27 10:00:00,6.19,6.22,6.18,6.18,204800.0,4.2088,4.2292,4.202,4.202,204800.0
2010-07-27 10:05:00,6.18,6.18,6.16,6.16,93600.0,4.202,4.202,4.1884,4.1884,93600.0
2010-07-27 10:10:00,6.17,6.18,6.16,6.17,99200.0,4.1952,4.202,4.1884,4.1952,99200.0
2010-07-27 10:15:00,6.17,6.17,6.16,6.17,120800.0,4.1952,4.1952,4.1884,4.1952,120800.0
2010-07-27 10:20:00,6.17,6.18,6.17,6.17,157600.0,4.1952,4.202,4.1952,4.1952,157600.0
2010-07-27 10:25:00,6.17,6.17,6.15,6.16,119200.0,4.1952,4.1952,4.1816,4.1884,119200.0
2010-07-27 10:30:00,6.16,6.17,6.16,6.16,52800.0,4.1884,4.1952,4.1884,4.1884,52800.0
2010-07-27 10:35:00,6.16,6.17,6.15,6.16,60800.0,4.1884,4.1952,4.1816,4.1884,60800.0
2010-07-27 10:40:00,6.16,6.16,6.16,6.16,78400.0,4.1884,4.1884,4.1884,4.1884,78400.0
2010-07-27 10:45:00,6.15,6.16,6.14,6.15,140000.0,4.1816,4.1884,4.1748,4.1816,140000.0
2010-07-27 10:50:00,6.15,6.15,6.14,6.14,105600.0,4.1816,4.1816,4.1748,4.1748,105600.0
2010-07-27 10:55:00,6.14,6.15,6.13,6.13,66400.0,4.1748,4.1816,4.168,4.168,66400.0
2010-07-27 11:00:00,6.14,6.14,6.11,6.12,196000.0,4.1748,4.1748,4.1544,4.1612,196000.0
2010-07-27 11:05:00,6.12,6.12,6.11,6.12,53600.0,4.1612,4.1612,4.1544,4.1612,53600.0
2010-07-27 11:10:00,6.12,6.12,6.11,6.12,50400.0,4.1612,4.1612,4.1544,4.1612,50400.0
2010-07-27 11:15:00,6.12,6.12,6.1,6.1,56000.0,4.1612,4.1612,4.1476,4.1476,56000.0
2010-07-27 11:20:00,6.11,6.11,6.1,6.11,80000.0,4.1544,4.1544,4.1476,4.1544,80000.0
2010-07-27 11:25:00,6.11,6.11,6.1,6.1,150400.0,4.1544,4.1544,4.1476,4.1476,150400.0
2010-07-27 11:30:00,6.1,6.1,6.09,6.09,158400.0,4.1476,4.1476,4.1408,4.1408,158400.0
2010-07-27 11:35:00,6.09,6.1,6.09,6.1,111200.0,4.1408,4.1476,4.1408,4.1476,111200.0
2010-07-27 11:40:00,6.1,6.11,6.1,6.11,120000.0,4.1476,4.1544,4.1476,4.1544,120000.0
2010-07-27 11:45:00,6.11,6.12,6.11,6.11,79200.0,4.1544,4.1612,4.1544,4.1544,79200.0
2010-07-27 11:50:00,6.11,6.12,6.1,6.12,92000.0,4.1544,4.1612,4.1476,4.1612,92000.0
2010-07-27 11:55:00,6.11,6.11,6.1,6.11,43200.0,4.1544,4.1544,4.1476,4.1544,43200.0
2010-07-27 12:00:00,6.11,6.12,6.11,6.11,47200.0,4.1544,4.1612,4.1544,4.1544,47200.0
2010-07-27 12:05:00,6.11,6.11,6.1,6.11,127200.0,4.1544,4.1544,4.1476,4.1544,127200.0
2010-07-27 12:10:00,6.11,6.12,6.11,6.11,122400.0,4.1544,4.1612,4.1544,4.1544,122400.0
2010-07-27 12:15:00,6.11,6.13,6.11,6.12,59200.0,4.1544,4.168,4.1544,4.1612,59200.0
2010-07-27 12:20:00,6.12,6.13,6.12,6.13,51200.0,4.1612,4.168,4.1612,4.168,51200.0
2010-07-27 12:25:00,6.12,6.13,6.12,6.13,69600.0,4.1612,4.168,4.1612,4.168,69600.0
2010-07-27 12:30:00,6.13,6.13,6.13,6.13,138400.0,4.168,4.168,4.168,4.168,138400.0
2010-07-27 12:35:00,6.13,6.13,6.12,6.12,61600.0,4.168,4.168,4.1612,4.1612,61600.0
2010-07-27 12:40:00,6.12,6.13,6.12,6.12,67200.0,4.1612,4.168,4.1612,4.1612,67200.0
2010-07-27 12:45:00,6.12,6.12,6.11,6.11,158400.0,4.1612,4.1612,4.1544,4.1544,158400.0
2010-07-27 12:50:00,6.11,6.12,6.11,6.11,103200.0,4.1544,4.1612,4.1544,4.1544,103200.0
2010-07-27 12:55:00,6.11,6.12,6.11,6.12,87200.0,4.1544,4.1612,4.1544,4.1612,87200.0
2010-07-27 13:00:00,6.12,6.13,6.11,6.13,127200.0,4.1612,4.168,4.1544,4.168,127200.0
2010-07-27 13:05:00,6.13,6.13,6.12,6.12,86400.0,4.168,4.168,4.1612,4.1612,86400.0
2010-07-27 13:10:00,6.13,6.13,6.12,6.12,93600.0,4.168,4.168,4.1612,4.1612,93600.0
2010-07-27 13:15:00,6.12,6.13,6.12,6.13,40800.0,4.1612,4.168,4.1612,4.168,40800.0
2010-07-27 13:20:00,6.13,6.13,6.12,6.13,48000.0,4.168,4.168,4.1612,4.168,48000.0
2010-07-27 13:25:00,6.13,6.13,6.11,6.11,77600.0,4.168,4.168,4.1544,4.1544,77600.0
2010-07-27 13:30:00,6.11,6.11,6.1,6.1,78400.0,4.1544,4.1544,4.1476,4.1476,78400.0
2010-07-27 13:35:00,6.1,6.11,6.1,6.11,23200.0,4.1476,4.1544,4.1476,4.1544,23200.0
2010-07-27 13:40:00,6.11,6.11,6.1,6.1,52000.0,4.1544,4.1544,4.1476,4.1476,52000.0
2010-07-27 13:45:00,6.1,6.12,6.09,6.12,65600.0,4.1476,4.1612,4.1408,4.1612,65600.0
2010-07-27 13:50:00,6.12,6.12,6.11,6.11,40800.0,4.1612,4.1612,4.1544,4.1544,40800.0
2010-07-27 13:55:00,6.11,6.12,6.1,6.11,69600.0,4.1544,4.1612,4.1476,4.1544,69600.0
2010-07-27 14:00:00,6.11,6.12,6.11,6.11,40800.0,4.1544,4.1612,4.1544,4.1544,40800.0
2010-07-27 14:05:00,6.11,6.13,6.11,6.13,45600.0,4.1544,4.168,4.1544,4.168,45600.0
2010-07-27 14:10:00,6.12,6.12,6.11,6.12,42400.0,4.1612,4.1612,4.1544,4.1612,42400.0
2010-07-27 14:15:00,6.12,6.14,6.12,6.14,102400.0,4.1612,4.1748,4.1612,4.1748,102400.0
2010-07-27 14:20:00,6.14,6.14,6.13,6.13,65600.0,4.1748,4.1748,4.168,4.168,65600.0
2010-07-27 14:25:00,6.13,6.14,6.13,6.13,52800.0,4.168,4.1748,4.168,4.168,52800.0
2010-07-27 14:30:00,6.14,6.14,6.13,6.13,89600.0,4.1748,4.1748,4.168,4.168,89600.0
2010-07-27 14:35:00,6.13,6.13,6.13,6.13,63200.0,4.168,4.168,4.168,4.168,63200.0
2010-07-27 14:40:00,6.13,6.13,6.13,6.13,39200.0,4.168,4.168,4.168,4.168,39200.0
2010-07-27 14:45:00,6.13,6.13,6.13,6.13,52000.0,4.168,4.168,4.168,4.168,52000.0
2010-07-27 14:50:00,6.13,6.13,6.12,6.12,64000.0,4.168,4.168,4.1612,4.1612,64000.0
2010-07-27 14:55:00,6.12,6.13,6.12,6.12,60000.0,4.1612,4.168,4.1612,4.1612,60000.0
2010-07-27 15:00:00,6.12,6.13,6.12,6.12,85600.0,4.1612,4.168,4.1612,4.1612,85600.0
2010-07-27 15:05:00,6.12,6.14,6.12,6.14,82400.0,4.1612,4.1748,4.1612,4.1748,82400.0
2010-07-27 15:10:00,6.14,6.14,6.12,6.12,80000.0,4.1748,4.1748,4.1612,4.1612,80000.0
2010-07-27 15:15:00,6.12,6.14,6.12,6.14,115200.0,4.1612,4.1748,4.1612,4.1748,115200.0
2010-07-27 15:20:00,6.14,6.15,6.14,6.15,116800.0,4.1748,4.1816,4.1748,4.1816,116800.0
2010-07-27 15:25:00,6.15,6.15,6.14,6.15,90400.0,4.1816,4.1816,4.1748,4.1816,90400.0
2010-07-27 15:30:00,6.15,6.15,6.14,6.14,126400.0,4.1816,4.1816,4.1748,4.1748,126400.0
2010-07-27 15:35:00,6.14,6.15,6.14,6.14,92800.0,4.1748,4.1816,4.1748,4.1748,92800.0
2010-07-27 15:40:00,6.14,6.14,6.14,6.14,189600.0,4.1748,4.1748,4.1748,4.1748,189600.0
2010-07-27 15:45:00,6.14,6.15,6.13,6.13,207200.0,4.1748,4.1816,4.168,4.168,207200.0
2010-07-27 15:50:00,6.13,6.14,6.13,6.14,251200.0,4.168,4.1748,4.168,4.1748,251200.0
2010-07-27 15:55:00,6.14,6.14,6.13,6.14,274400.0,4.1748,4.1748,4.168,4.1748,274400.0
2010-07-28 09:30:00,6.15,6.16,6.13,6.15,128800.0,4.1816,4.1884,4.168,4.1816,128800.0
2010-07-28 09:35:00,6.15,6.17,6.14,6.15,66400.0,4.1816,4.1952,4.1748,4.1816,66400.0
2010-07-28 09:40:00,6.15,6.16,6.13,6.13,76800.0,4.1816,4.1884,4.168,4.168,76800.0
2010-07-28 09:45:00,6.14,6.15,6.13,6.14,38400.0,4.1748,4.1816,4.168,4.1748,38400.0
2010-07-28 09:50:00,6.13,6.14,6.13,6.13,35200.0,4.168,4.1748,4.168,4.168,35200.0
2010-07-28 09:55:00,6.13,6.14,6.13,6.14,75200.0,4.168,4.1748,4.168,4.1748,75200.0
2010-07-28 10:00:00,6.14,6.15,6.14,6.15,64800.0,4.1748,4.1816,4.1748,4.1816,64800.0
2010-07-28 10:05:00,6.15,6.15,6.12,6.12,44000.0,4.1816,4.1816,4.1612,4.1612,44000.0
2010-07-28 10:10:00,6.12,6.13,6.11,6.12,60000.0,4.1612,4.168,4.1544,4.1612,60000.0
2010-07-28 10:15:00,6.11,6.12,6.11,6.11,38400.0,4.1544,4.1612,4.1544,4.1544,38400.0
2010-07-28 10:20:00,6.11,6.11,6.1,6.1,64800.0,4.1544,4.1544,4.1476,4.1476,64800.0
2010-07-28 10:25:00,6.1,6.11,6.1,6.11,49600.0,4.1476,4.1544,4.1476,4.1544,49600.0
2010-07-28 10:30:00,6.11,6.11,6.09,6.1,78400.0,4.1544,4.1544,4.1408,4.1476,78400.0
2010-07-28 10:35:00,6.1,6.1,6.09,6.1,125600.0,4.1476,4.1476,4.1408,4.1476,125600.0
2010-07-28 10:40:00,6.1,6.11,6.1,6.11,112800.0,4.1476,4.1544,4.1476,4.1544,112800.0
2010-07-28 10:45:00,6.11,6.11,6.09,6.1,162400.0,4.1544,4.1544,4.1408,4.1476,162400.0
2010-07-28 10:50:00,6.1,6.1,6.09,6.1,104800.0,4.1476,4.1476,4.1408,4.1476,104800.0
2010-07-28 10:55:00,6.1,6.1,6.09,6.09,120000.0,4.1476,4.1476,4.1408,4.1408,120000.0
2010-07-28 11:00:00,6.09,6.09,6.07,6.07,187200.0,4.1408,4.1408,4.1272,4.1272,187200.0
2010-07-28 11:05:00,6.07,6.07,6.06,6.06,179200.0,4.1272,4.1272,4.1204,4.1204,179200.0
2010-07-28 11:10:00,6.07,6.08,6.06,6.08,133600.0,4.1272,4.134,4.1204,4.134,133600.0
2010-07-28 11:15:00,6.08,6.08,6.07,6.07,64000.0,4.134,4.134,4.1272,4.1272,64000.0
2010-07-28 11:20:00,6.07,6.09,6.07,6.08,38400.0,4.1272,4.1408,4.1272,4.134,38400.0
2010-07-28 11:25:00,6.08,6.09,6.08,6.08,29600.0,4.134,4.1408,4.134,4.134,29600.0
2010-07-28 11:30:00,6.08,6.08,6.08,6.08,56800.0,4.134,4.134,4.134,4.134,56800.0
2010-07-28 11:35:00,6.09,6.1,6.08,6.09,22400.0,4.1408,4.1476,4.134,4.1408,22400.0
2010-07-28 11:40:00,6.09,6.1,6.09,6.1,100000.0,4.1408,4.1476,4.1408,4.1476,100000.0
2010-07-28 11:45:00,6.1,6.11,6.09,6.09,139200.0,4.1476,4.1544,4.1408,4.1408,139200.0
2010-07-28 11:50:00,6.09,6.1,6.09,6.1,124000.0,4.1408,4.1476,4.1408,4.1476,124000.0
2010-07-28 11:55:00,6.1,6.11,6.1,6.1,91200.0,4.1476,4.1544,4.1476,4.1476,91200.0
2010-07-28 12:00:00,6.1,6.11,6.1,6.11,71200.0,4.1476,4.1544,4.1476,4.1544,71200.0
2010-07-28 12:05:00,6.11,6.11,6.1,6.11,80800.0,4.1544,4.1544,4.1476,4.1544,80800.0
2010-07-28 12:10:00,6.11,6.11,6.11,6.11,55200.0,4.1544,4.1544,4.1544,4.1544,55200.0
2010-07-28 12:15:00,6.11,6.11,6.11,6.11,65600.0,4.1544,4.1544,4.1544,4.1544,65600.0
2010-07-28 12:20:00,6.11,6.11,6.11,6.11,36800.0,4.1544,4.1544,4.1544,4.1544,36800.0
2010-07-28 12:25:00,6.11,6.11,6.11,6.11,52800.0,4.1544,4.1544,4.1544,4.1544,52800.0
2010-07-28 12:30:00,6.11,6.11,6.11,6.11,67200.0,4.1544,4.1544,4.1544,4.1544,67200.0
2010-07-28 12:35:00,6.11,6.11,6.11,6.11,40800.0,4.1544,4.1544,4.1544,4.1544,40800.0
2010-07-28 12:40:00,6.11,6.11,6.11,6.11,44800.0,4.1544,4.1544,4.1544,4.1544,44800.0
2010-07-28 12:45:00,6.11,6.12,6.11,6.11,41600.0,4.1544,4.1612,4.1544,4.1544,41600.0
2010-07-28 12:50:00,6.11,6.13,6.11,6.12,124000.0,4.1544,4.168,4.1544,4.1612,124000.0
2010-07-28 12:55:00,6.12,6.13,6.12,6.13,28800.0,4.1612,4.168,4.1612,4.168,28800.0
2010-07-28 13:00:00,6.13,6.14,6.13,6.13,31200.0,4.168,4.1748,4.168,4.168,31200.0
2010-07-28 13:05:00,6.13,6.13,6.12,6.13,147200.0,4.168,4.168,4.1612,4.168,147200.0
2010-07-28 13:10:00,6.13,6.14,6.13,6.14,80800.0,4.168,4.1748,4.168,4.1748,80800.0
2010-07-28 13:15:00,6.14,6.14,6.14,6.14,50400.0,4.1748,4.1748,4.1748,4.1748,50400.0
2010-07-28 13:20:00,6.13,6.13,6.13,6.13,92800.0,4.168,4.168,4.168,4.168,92800.0
2010-07-28 13:25:00,6.13,6.13,6.13,6.13,101600.0,4.168,4.168,4.168,4.168,101600.0
2010-07-28 13:30:00,6.13,6.14,6.13,6.14,100000.0,4.168,4.1748,4.168,4.1748,100000.0
2010-07-28 13:35:00,6.14,6.14,6.13,6.13,28000.0,4.1748,4.1748,4.168,4.168,28000.0
2010-07-28 13:40:00,6.13,6.13,6.13,6.13,56800.0,4.168,4.168,4.168,4.168,56800.0
2010-07-28 13:45:00,6.13,6.14,6.13,6.14,63200.0,4.168,4.1748,4.168,4.1748,63200.0
2010-07-28 13:50:00,6.14,6.15,6.14,6.14,36800.0,4.1748,4.1816,4.1748,4.1748,36800.0
2010-07-28 13:55:00,6.14,6.14,6.14,6.14,18400.0,4.1748,4.1748,4.1748,4.1748,18400.0
2010-07-28 14:00:00,6.14,6.14,6.13,6.14,80000.0,4.1748,4.1748,4.168,4.1748,80000.0
2010-07-28 14:05:00,6.14,6.15,6.14,6.14,60800.0,4.1748,4.1816,4.1748,4.1748,60800.0
2010-07-28 14:10:00,6.14,6.15,6.14,6.14,58400.0,4.1748,4.1816,4.1748,4.1748,58400.0
2010-07-28 14:15:00,6.14,6.14,6.13,6.13,112800.0,4.1748,4.1748,4.168,4.168,112800.0
2010-07-28 14:20:00,6.13,6.13,6.12,6.13,96000.0,4.168,4.168,4.1612,4.168,96000.0
2010-07-28 14:25:00,6.12,6.13,6.12,6.13,73600.0,4.1612,4.168,4.1612,4.168,73600.0
2010-07-28 14:30:00,6.13,6.13,6.12,6.13,90400.0,4.168,4.168,4.1612,4.168,90400.0
2010-07-28 14:35:00,6.13,6.13,6.13,6.13,63200.0,4.168,4.168,4.168,4.168,63200.0
2010-07-28 14:40:00,6.13,6.13,6.12,6.12,52000.0,4.168,4.168,4.1612,4.1612,52000.0
2010-07-28 14:45:00,6.12,6.12,6.12,6.12,87200.0,4.1612,4.1612,4.1612,4.1612,87200.0
2010-07-28 14:50:00,6.12,6.13,6.12,6.13,106400.0,4.1612,4.168,4.1612,4.168,106400.0
2010-07-28 14:55:00,6.13,6.13,6.12,6.12,69600.0,4.168,4.168,4.1612,4.1612,69600.0
2010-07-28 15:00:00,6.12,6.12,6.11,6.11,120000.0,4.1612,4.1612,4.1544,4.1544,120000.0
2010-07-28 15:05:00,6.11,6.11,6.09,6.09,121600.0,4.1544,4.1544,4.1408,4.1408,121600.0
2010-07-28 15:10:00,6.09,6.1,6.09,6.09,108800.0,4.1408,4.1476,4.1408,4.1408,108800.0
2010-07-28 15:15:00,6.09,6.09,6.08,6.08,221600.0,4.1408,4.1408,4.134,4.134,221600.0
2010-07-28 15:20:00,6.09,6.1,6.08,6.1,214400.0,4.1408,4.1476,4.134,4.1476,214400.0
2010-07-28 15:25:00,6.1,6.1,6.09,6.1,90400.0,4.1476,4.1476,4.1408,4.1476,90400.0
2010-07-28 15:30:00,6.1,6.11,6.1,6.1,124800.0,4.1476,4.1544,4.1476,4.1476,124800.0
2010-07-28 15:35:00,6.1,6.11,6.1,6.1,90400.0,4.1476,4.1544,4.1476,4.1476,90400.0
2010-07-28 15:40:00,6.1,6.11,6.1,6.11,147200.0,4.1476,4.1544,4.1476,4.1544,147200.0
2010-07-28 15:45:00,6.11,6.11,6.11,6.11,104800.0,4.1544,4.1544,4.1544,4.1544,104800.0
2010-07-28 15:50:00,6.11,6.12,6.1,6.11,276000.0,4.1544,4.1612,4.1476,4.1544,276000.0
2010-07-28 15:55:00,6.11,6.11,6.1,6.11,221600.0,4.1544,4.1544,4.1476,4.1544,221600.0
2010-07-29 09:30:00,6.14,6.17,6.13,6.17,121600.0,4.1748,4.1952,4.168,4.1952,121600.0
2010-07-29 09:35:00,6.16,6.17,6.13,6.14,67200.0,4.1884,4.1952,4.168,4.1748,67200.0
2010-07-29 09:40:00,6.14,6.16,6.14,6.16,46400.0,4.1748,4.1884,4.1748,4.1884,46400.0
2010-07-29 09:45:00,6.16,6.16,6.14,6.14,37600.0,4.1884,4.1884,4.1748,4.1748,37600.0
2010-07-29 09:50:00,6.14,6.14,6.13,6.14,53600.0,4.1748,4.1748,4.168,4.1748,53600.0
2010-07-29 09:55:00,6.14,6.15,6.14,6.14,78400.0,4.1748,4.1816,4.1748,4.1748,78400.0
2010-07-29 10:00:00,6.14,6.15,6.12,6.12,97600.0,4.1748,4.1816,4.1612,4.1612,97600.0
2010-07-29 10:05:00,6.12,6.13,6.12,6.13,99200.0,4.1612,4.168,4.1612,4.168,99200.0
2010-07-29 10:10:00,6.13,6.13,6.12,6.12,120800.0,4.168,4.168,4.1612,4.1612,120800.0
2010-07-29 10:15:00,6.12,6.13,6.1,6.13,228800.0,4.1612,4.168,4.1476,4.168,228800.0
2010-07-29 10:20:00,6.13,6.13,6.11,6.12,103200.0,4.168,4.168,4.1544,4.1612,103200.0
2010-07-29 10:25:00,6.12,6.12,6.1,6.11,160800.0,4.1612,4.1612,4.1476,4.1544,160800.0
2010-07-29 10:30:00,6.11,6.11,6.1,6.11,156800.0,4.1544,4.1544,4.1476,4.1544,156800.0
2010-07-29 10:35:00,6.11,6.12,6.1,6.1,84800.0,4.1544,4.1612,4.1476,4.1476,84800.0
2010-07-29 10:40:00,6.1,6.11,6.09,6.11,144000.0,4.1476,4.1544,4.1408,4.1544,144000.0
2010-07-29 10:45:00,6.11,6.11,6.1,6.1,108800.0,4.1544,4.1544,4.1476,4.1476,108800.0
2010-07-29 10:50:00,6.11,6.11,6.1,6.11,101600.0,4.1544,4.1544,4.1476,4.1544,101600.0
2010-07-29 10:55:00,6.11,6.13,6.11,6.12,84000.0,4.1544,4.168,4.1544,4.1612,84000.0
2010-07-29 11:00:00,6.12,6.12,6.11,6.12,129600.0,4.1612,4.1612,4.1544,4.1612,129600.0
2010-07-29 11:05:00,6.12,6.12,6.1,6.11,171200.0,4.1612,4.1612,4.1476,4.1544,171200.0
2010-07-29 11:10:00,6.1,6.11,6.1,6.1,84800.0,4.1476,4.1544,4.1476,4.1476,84800.0
2010-07-29 11:15:00,6.1,6.1,6.09,6.09,175200.0,4.1476,4.1476,4.1408,4.1408,175200.0
2010-07-29 11:20:00,6.09,6.09,6.07,6.09,100000.0,4.1408,4.1408,4.1272,4.1408,100000.0
2010-07-29 11:25:00,6.09,6.09,6.06,6.07,172000.0,4.1408,4.1408,4.1204,4.1272,172000.0
2010-07-29 11:30:00,6.07,6.07,6.05,6.07,332000.0,4.1272,4.1272,4.1136,4.1272,332000.0
2010-07-29 11:35:00,6.07,6.08,6.05,6.07,112000.0,4.1272,4.134,4.1136,4.1272,112000.0
2010-07-29 11:40:00,6.07,6.07,6.06,6.06,77600.0,4.1272,4.1272,4.1204,4.1204,77600.0
2010-07-29 11:45:00,6.06,6.08,6.06,6.07,131200.0,4.1204,4.134,4.1204,4.1272,131200.0
2010-07-29 11:50:00,6.07,6.08,6.06,6.06,131200.0,4.1272,4.134,4.1204,4.1204,131200.0
2010-07-29 11:55:00,6.06,6.07,6.05,6.07,123200.0,4.1204,4.1272,4.1136,4.1272,123200.0
2010-07-29 12:00:00,6.07,6.07,6.04,6.04,540000.0,4.1272,4.1272,4.1068,4.1068,540000.0
2010-07-29 12:05:00,6.04,6.04,6.02,6.04,84800.0,4.1068,4.1068,4.0932,4.1068,84800.0
2010-07-29 12:10:00,6.04,6.04,6.03,6.04,72000.0,4.1068,4.1068,4.1,4.1068,72000.0
2010-07-29 12:15:00,6.04,6.06,6.04,6.05,128000.0,4.1068,4.1204,4.1068,4.1136,128000.0
2010-07-29 12:20:00,6.05,6.05,6.05,6.05,37600.0,4.1136,4.1136,4.1136,4.1136,37600.0
2010-07-29 12:25:00,6.05,6.06,6.04,6.05,48000.0,4.1136,4.1204,4.1068,4.1136,48000.0
2010-07-29 12:30:00,6.05,6.05,6.04,6.04,64000.0,4.1136,4.1136,4.1068,4.1068,64000.0
2010-07-29 12:35:00,6.04,6.06,6.04,6.05,108000.0,4.1068,4.1204,4.1068,4.1136,108000.0
2010-07-29 12:40:00,6.05,6.06,6.04,6.06,112800.0,4.1136,4.1204,4.1068,4.1204,112800.0
2010-07-29 12:45:00,6.06,6.06,6.05,6.05,63200.0,4.1204,4.1204,4.1136,4.1136,63200.0
2010-07-29 12:50:00,6.05,6.07,6.05,6.07,88800.0,4.1136,4.1272,4.1136,4.1272,88800.0
2010-07-29 12:55:00,6.07,6.08,6.06,6.08,45600.0,4.1272,4.134,4.1204,4.134,45600.0
2010-07-29 13:00:00,6.08,6.08,6.07,6.08,40800.0,4.134,4.134,4.1272,4.134,40800.0
2010-07-29 13:05:00,6.08,6.09,6.08,6.08,33600.0,4.134,4.1408,4.134,4.134,33600.0
2010-07-29 13:10:00,6.08,6.1,6.08,6.1,76000.0,4.134,4.1476,4.134,4.1476,76000.0
2010-07-29 13:15:00,6.09,6.09,6.09,6.09,18400.0,4.1408,4.1408,4.1408,4.1408,18400.0
2010-07-29 13:20:00,6.09,6.09,6.07,6.08,22400.0,4.1408,4.1408,4.1272,4.134,22400.0
2010-07-29 13:25:00,6.08,6.08,6.07,6.08,29600.0,4.134,4.134,4.1272,4.134,29600.0
2010-07-29 13:30:00,6.08,6.09,6.08,6.08,152800.0,4.134,4.1408,4.134,4.134,152800.0
2010-07-29 13:35:00,6.09,6.1,6.08,6.09,92800.0,4.1408,4.1476,4.134,4.1408,92800.0
2010-07-29 13:40:00,6.09,6.1,6.09,6.1,41600.0,4.1408,4.1476,4.1408,4.1476,41600.0
2010-07-29 13:45:00,6.1,6.11,6.09,6.1,68000.0,4.1476,4.1544,4.1408,4.1476,68000.0
2010-07-29 13:50:00,6.11,6.11,6.1,6.1,27200.0,4.1544,4.1544,4.1476,4.1476,27200.0
2010-07-29 13:55:00,6.1,6.1,6.1,6.1,22400.0,4.1476,4.1476,4.1476,4.1476,22400.0
2010-07-29 14:00:00,6.1,6.11,6.09,6.09,46400.0,4.1476,4.1544,4.1408,4.1408,46400.0
2010-07-29 14:05:00,6.09,6.09,6.09,6.09,42400.0,4.1408,4.1408,4.1408,4.1408,42400.0
2010-07-29 14:10:00,6.09,6.1,6.08,6.1,29600.0,4.1408,4.1476,4.134,4.1476,29600.0
2010-07-29 14:15:00,6.1,6.1,6.09,6.1,37600.0,4.1476,4.1476,4.1408,4.1476,37600.0
2010-07-29 14:20:00,6.1,6.11,6.1,6.1,29600.0,4.1476,4.1544,4.1476,4.1476,29600.0
2010-07-29 14:25:00,6.1,6.11,6.1,6.11,40800.0,4.1476,4.1544,4.1476,4.1544,40800.0
2010-07-29 14:30:00,6.11,6.12,6.1,6.11,38400.0,4.1544,4.1612,4.1476,4.1544,38400.0
2010-07-29 14:35:00,6.11,6.13,6.11,6.13,97600.0,4.1544,4.168,4.1544,4.168,97600.0
2010-07-29 14:40:00,6.13,6.14,6.12,6.12,58400.0,4.168,4.1748,4.1612,4.1612,58400.0
2010-07-29 14:45:00,6.13,6.15,6.13,6.14,92800.0,4.168,4.1816,4.168,4.1748,92800.0
2010-07-29 14:50:00,6.14,6.15,6.14,6.14,56800.0,4.1748,4.1816,4.1748,4.1748,56800.0
2010-07-29 14:55:00,6.14,6.14,6.13,6.14,68000.0,4.1748,4.1748,4.168,4.1748,68000.0
2010-07-29 15:00:00,6.14,6.14,6.12,6.13,120000.0,4.1748,4.1748,4.1612,4.168,120000.0
2010-07-29 15:05:00,6.13,6.13,6.12,6.12,113600.0,4.168,4.168,4.1612,4.1612,113600.0
2010-07-29 15:10:00,6.12,6.14,6.12,6.14,126400.0,4.1612,4.1748,4.1612,4.1748,126400.0
2010-07-29 15:15:00,6.14,6.15,6.13,6.14,112000.0,4.1748,4.1816,4.168,4.1748,112000.0
2010-07-29 15:20:00,6.14,6.15,6.14,6.15,81600.0,4.1748,4.1816,4.1748,4.1816,81600.0
2010-07-29 15:25:00,6.15,6.15,6.14,6.14,73600.0,4.1816,4.1816,4.1748,4.1748,73600.0
2010-07-29 15:30:00,6.14,6.14,6.12,6.13,119200.0,4.1748,4.1748,4.1612,4.168,119200.0
2010-07-29 15:35:00,6.13,6.14,6.12,6.13,188000.0,4.168,4.1748,4.1612,4.168,188000.0
2010-07-29 15:40:00,6.13,6.14,6.12,6.14,362400.0,4.168,4.1748,4.1612,4.1748,362400.0
2010-07-29 15:45:00,6.14,6.14,6.12,6.12,295200.0,4.1748,4.1748,4.1612,4.1612,295200.0
2010-07-29 15:50:00,6.12,6.13,6.12,6.13,268800.0,4.1612,4.168,4.1612,4.168,268800.0
2010-07-29 15:55:00,6.13,6.13,6.12,6.12,275200.0,4.168,4.168,4.1612,4.1612,275200.0
2010-07-30 09:30:00,6.05,6.07,6.03,6.04,168000.0,4.1136,4.1272,4.1,4.1068,168000.0
2010-07-30 09:35:00,6.03,6.05,6.03,6.03,143200.0,4.1,4.1136,4.1,4.1,143200.0
2010-07-30 09:40:00,6.03,6.07,6.03,6.06,151200.0,4.1,4.1272,4.1,4.1204,151200.0
2010-07-30 09:45:00,6.05,6.08,6.05,6.05,59200.0,4.1136,4.134,4.1136,4.1136,59200.0
2010-07-30 09:50:00,6.05,6.05,6.03,6.03,152000.0,4.1136,4.1136,4.1,4.1,152000.0
2010-07-30 09:55:00,6.03,6.06,6.03,6.05,160800.0,4.1,4.1204,4.1,4.1136,160800.0
2010-07-30 10:00:00,6.05,6.09,6.05,6.08,164800.0,4.1136,4.1408,4.1136,4.134,164800.0
2010-07-30 10:05:00,6.08,6.11,6.08,6.09,93600.0,4.134,4.1544,4.134,4.1408,93600.0
2010-07-30 10:10:00,6.09,6.09,6.07,6.08,61600.0,4.1408,4.1408,4.1272,4.134,61600.0
2010-07-30 10:15:00,6.08,6.09,6.06,6.06,56000.0,4.134,4.1408,4.1204,4.1204,56000.0
2010-07-30 10:20:00,6.06,6.08,6.06,6.07,94400.0,4.1204,4.134,4.1204,4.1272,94400.0
2010-07-30 10:25:00,6.07,6.08,6.07,6.08,84000.0,4.1272,4.134,4.1272,4.134,84000.0
2010-07-30 10:30:00,6.08,6.1,6.08,6.09,154400.0,4.134,4.1476,4.134,4.1408,154400.0
2010-07-30 10:35:00,6.09,6.1,6.09,6.09,63200.0,4.1408,4.1476,4.1408,4.1408,63200.0
2010-07-30 10:40:00,6.09,6.13,6.09,6.12,129600.0,4.1408,4.168,4.1408,4.1612,129600.0
2010-07-30 10:45:00,6.12,6.13,6.12,6.13,162400.0,4.1612,4.168,4.1612,4.168,162400.0
2010-07-30 10:50:00,6.13,6.13,6.11,6.11,29600.0,4.168,4.168,4.1544,4.1544,29600.0
2010-07-30 10:55:00,6.11,6.13,6.11,6.13,39200.0,4.1544,4.168,4.1544,4.168,39200.0
2010-07-30 11:00:00,6.12,6.13,6.11,6.13,52000.0,4.1612,4.168,4.1544,4.168,52000.0
2010-07-30 11:05:00,6.13,6.13,6.11,6.12,63200.0,4.168,4.168,4.1544,4.1612,63200.0
2010-07-30 11:10:00,6.12,6.12,6.11,6.11,31200.0,4.1612,4.1612,4.1544,4.1544,31200.0
2010-07-30 11:15:00,6.12,6.12,6.11,6.11,56800.0,4.1612,4.1612,4.1544,4.1544,56800.0
2010-07-30 11:20:00,6.11,6.12,6.09,6.09,62400.0,4.1544,4.1612,4.1408,4.1408,62400.0
2010-07-30 11:25:00,6.1,6.1,6.1,6.1,23200.0,4.1476,4.1476,4.1476,4.1476,23200.0
2010-07-30 11:30:00,6.1,6.1,6.09,6.09,91200.0,4.1476,4.1476,4.1408,4.1408,91200.0
2010-07-30 11:35:00,6.09,6.1,6.08,6.1,68800.0,4.1408,4.1476,4.134,4.1476,68800.0
2010-07-30 11:40:00,6.1,6.1,6.09,6.09,49600.0,4.1476,4.1476,4.1408,4.1408,49600.0
2010-07-30 11:45:00,6.09,6.11,6.09,6.11,88800.0,4.1408,4.1544,4.1408,4.1544,88800.0
2010-07-30 11:50:00,6.11,6.12,6.11,6.11,52000.0,4.1544,4.1612,4.1544,4.1544,52000.0
2010-07-30 11:55:00,6.11,6.11,6.1,6.11,76000.0,4.1544,4.1544,4.1476,4.1544,76000.0
2010-07-30 12:00:00,6.11,6.12,6.11,6.11,31200.0,4.1544,4.1612,4.1544,4.1544,31200.0
2010-07-30 12:05:00,6.11,6.12,6.11,6.12,30400.0,4.1544,4.1612,4.1544,4.1612,30400.0
2010-07-30 12:10:00,6.12,6.12,6.1,6.11,61600.0,4.1612,4.1612,4.1476,4.1544,61600.0
2010-07-30 12:15:00,6.11,6.11,6.1,6.1,149600.0,4.1544,4.1544,4.1476,4.1476,149600.0
2010-07-30 12:20:00,6.1,6.12,6.1,6.11,20800.0,4.1476,4.1612,4.1476,4.1544,20800.0
2010-07-30 12:25:00,6.12,6.12,6.11,6.12,13600.0,4.1612,4.1612,4.1544,4.1612,13600.0
2010-07-30 12:30:00,6.11,6.12,6.1,6.11,44800.0,4.1544,4.1612,4.1476,4.1544,44800.0
2010-07-30 12:35:00,6.11,6.11,6.1,6.11,57600.0,4.1544,4.1544,4.1476,4.1544,57600.0
2010-07-30 12:40:00,6.11,6.11,6.11,6.11,69600.0,4.1544,4.1544,4.1544,4.1544,69600.0
2010-07-30 12:45:00,6.11,6.11,6.11,6.11,76000.0,4.1544,4.1544,4.1544,4.1544,76000.0
2010-07-30 12:50:00,6.11,6.11,6.11,6.11,13600.0,4.1544,4.1544,4.1544,4.1544,13600.0
2010-07-30 12:55:00,6.11,6.12,6.11,6.11,44800.0,4.1544,4.1612,4.1544,4.1544,44800.0
2010-07-30 13:00:00,6.11,6.12,6.11,6.11,40000.0,4.1544,4.1612,4.1544,4.1544,40000.0
2010-07-30 13:05:00,6.11,6.12,6.11,6.12,20000.0,4.1544,4.1612,4.1544,4.1612,20000.0
2010-07-30 13:10:00,6.11,6.12,6.1,6.1,70400.0,4.1544,4.1612,4.1476,4.1476,70400.0
2010-07-30 13:15:00,6.1,6.11,6.09,6.1,73600.0,4.1476,4.1544,4.1408,4.1476,73600.0
2010-07-30 13:20:00,6.1,6.1,6.09,6.09,92800.0,4.1476,4.1476,4.1408,4.1408,92800.0
2010-07-30 13:25:00,6.09,6.1,6.09,6.09,37600.0,4.1408,4.1476,4.1408,4.1408,37600.0
2010-07-30 13:30:00,6.09,6.1,6.08,6.08,44800.0,4.1408,4.1476,4.134,4.134,44800.0
2010-07-30 13:35:00,6.08,6.08,6.07,6.08,31200.0,4.134,4.134,4.1272,4.134,31200.0
2010-07-30 13:40:00,6.08,6.08,6.08,6.08,28000.0,4.134,4.134,4.134,4.134,28000.0
2010-07-30 13:45:00,6.08,6.08,6.08,6.08,50400.0,4.134,4.134,4.134,4.134,50400.0
2010-07-30 13:50:00,6.08,6.09,6.08,6.08,12800.0,4.134,4.1408,4.134,4.134,12800.0
2010-07-30 13:55:00,6.08,6.08,6.05,6.06,96000.0,4.134,4.134,4.1136,4.1204,96000.0
2010-07-30 14:00:00,6.07,6.07,6.06,6.06,23200.0,4.1272,4.1272,4.1204,4.1204,23200.0
2010-07-30 14:05:00,6.06,6.07,6.06,6.07,46400.0,4.1204,4.1272,4.1204,4.1272,46400.0
2010-07-30 14:10:00,6.07,6.09,6.07,6.08,58400.0,4.1272,4.1408,4.1272,4.134,58400.0
2010-07-30 14:15:00,6.08,6.1,6.08,6.1,57600.0,4.134,4.1476,4.134,4.1476,57600.0
2010-07-30 14:20:00,6.09,6.11,6.09,6.09,44800.0,4.1408,4.1544,4.1408,4.1408,44800.0
2010-07-30 14:25:00,6.1,6.1,6.09,6.1,52000.0,4.1476,4.1476,4.1408,4.1476,52000.0
2010-07-30 14:30:00,6.1,6.1,6.09,6.1,40800.0,4.1476,4.1476,4.1408,4.1476,40800.0
2010-07-30 14:35:00,6.1,6.1,6.09,6.1,36800.0,4.1476,4.1476,4.1408,4.1476,36800.0
2010-07-30 14:40:00,6.09,6.1,6.09,6.1,39200.0,4.1408,4.1476,4.1408,4.1476,39200.0
2010-07-30 14:45:00,6.1,6.1,6.09,6.1,36800.0,4.1476,4.1476,4.1408,4.1476,36800.0
2010-07-30 14:50:00,6.1,6.1,6.09,6.1,53600.0,4.1476,4.1476,4.1408,4.1476,53600.0
2010-07-30 14:55:00,6.1,6.1,6.09,6.09,33600.0,4.1476,4.1476,4.1408,4.1408,33600.0
2010-07-30 15:00:00,6.09,6.1,6.09,6.09,39200.0,4.1408,4.1476,4.1408,4.1408,39200.0
2010-07-30 15:05:00,6.1,6.1,6.09,6.1,28000.0,4.1476,4.1476,4.1408,4.1476,28000.0
2010-07-30 15:10:00,6.1,6.11,6.1,6.11,83200.0,4.1476,4.1544,4.1476,4.1544,83200.0
2010-07-30 15:15:00,6.11,6.13,6.11,6.13,167200.0,4.1544,4.168,4.1544,4.168,167200.0
2010-07-30 15:20:00,6.13,6.15,6.12,6.14,137600.0,4.168,4.1816,4.1612,4.1748,137600.0
2010-07-30 15:25:00,6.14,6.15,6.13,6.14,72000.0,4.1748,4.1816,4.168,4.1748,72000.0
2010-07-30 15:30:00,6.14,6.15,6.14,6.14,88800.0,4.1748,4.1816,4.1748,4.1748,88800.0
2010-07-30 15:35:00,6.14,6.14,6.13,6.13,73600.0,4.1748,4.1748,4.168,4.168,73600.0
2010-07-30 15:40:00,6.13,6.14,6.13,6.14,97600.0,4.168,4.1748,4.168,4.1748,97600.0
2010-07-30 15:45:00,6.14,6.16,6.14,6.14,138400.0,4.1748,4.1884,4.1748,4.1748,138400.0
2010-07-30 15:50:00,6.14,6.15,6.14,6.15,315200.0,4.1748,4.1816,4.1748,4.1816,315200.0
2010-07-30 15:55:00,6.15,6.15,6.13,6.14,322400.0,4.1816,4.1816,4.168,4.1748,322400.0
2010-08-02 09:30:00,6.24,6.25,6.18,6.19,205600.0,4.2428,4.2496,4.202,4.2088,205600.0
2010-08-02 09:35:00,6.19,6.19,6.17,6.17,112800.0,4.2088,4.2088,4.1952,4.1952,112800.0
2010-08-02 09:40:00,6.17,6.17,6.14,6.15,130400.0,4.1952,4.1952,4.1748,4.1816,130400.0
2010-08-02 09:45:00,6.16,6.18,6.16,6.18,96800.0,4.1884,4.202,4.1884,4.202,96800.0
2010-08-02 09:50:00,6.18,6.19,6.17,6.18,80800.0,4.202,4.2088,4.1952,4.202,80800.0
2010-08-02 09:55:00,6.18,6.19,6.17,6.19,48800.0,4.202,4.2088,4.1952,4.2088,48800.0
2010-08-02 10:00:00,6.18,6.23,6.18,6.23,256000.0,4.202,4.236,4.202,4.236,256000.0
2010-08-02 10:05:00,6.23,6.24,6.2,6.21,120800.0,4.236,4.2428,4.2156,4.2224,120800.0
2010-08-02 10:10:00,6.21,6.23,6.21,6.22,117600.0,4.2224,4.236,4.2224,4.2292,117600.0
2010-08-02 10:15:00,6.23,6.24,6.22,6.23,97600.0,4.236,4.2428,4.2292,4.236,97600.0
2010-08-02 10:20:00,6.23,6.23,6.23,6.23,45600.0,4.236,4.236,4.236,4.236,45600.0
2010-08-02 10:25:00,6.23,6.23,6.22,6.23,72800.0,4.236,4.236,4.2292,4.236,72800.0
2010-08-02 10:30:00,6.23,6.23,6.22,6.22,118400.0,4.236,4.236,4.2292,4.2292,118400.0
2010-08-02 10:35:00,6.22,6.23,6.22,6.22,73600.0,4.2292,4.236,4.2292,4.2292,73600.0
2010-08-02 10:40:00,6.21,6.22,6.21,6.22,70400.0,4.2224,4.2292,4.2224,4.2292,70400.0
2010-08-02 10:45:00,6.22,6.22,6.21,6.22,36800.0,4.2292,4.2292,4.2224,4.2292,36800.0
2010-08-02 10:50:00,6.22,6.23,6.21,6.23,62400.0,4.2292,4.236,4.2224,4.236,62400.0
2010-08-02 10:55:00,6.23,6.23,6.22,6.23,59200.0,4.236,4.236,4.2292,4.236,59200.0
2010-08-02 11:00:00,6.23,6.23,6.22,6.23,40800.0,4.236,4.236,4.2292,4.236,40800.0
2010-08-02 11:05:00,6.24,6.25,6.23,6.25,85600.0,4.2428,4.2496,4.236,4.2496,85600.0
2010-08-02 11:10:00,6.25,6.25,6.23,6.23,45600.0,4.2496,4.2496,4.236,4.236,45600.0
2010-08-02 11:15:00,6.24,6.25,6.24,6.25,65600.0,4.2428,4.2496,4.2428,4.2496,65600.0
2010-08-02 11:20:00,6.25,6.25,6.24,6.24,79200.0,4.2496,4.2496,4.2428,4.2428,79200.0
2010-08-02 11:25:00,6.24,6.25,6.24,6.25,140800.0,4.2428,4.2496,4.2428,4.2496,140800.0
2010-08-02 11:30:00,6.25,6.25,6.25,6.25,276000.0,4.2496,4.2496,4.2496,4.2496,276000.0
2010-08-02 11:35:00,6.25,6.25,6.25,6.25,256800.0,4.2496,4.2496,4.2496,4.2496,256800.0
2010-08-02 11:40:00,6.25,6.25,6.25,6.25,55200.0,4.2496,4.2496,4.2496,4.2496,55200.0
2010-08-02 11:45:00,6.25,6.25,6.24,6.25,65600.0,4.2496,4.2496,4.2428,4.2496,65600.0
2010-08-02 11:50:00,6.25,6.25,6.25,6.25,60800.0,4.2496,4.2496,4.2496,4.2496,60800.0
2010-08-02 11:55:00,6.25,6.25,6.25,6.25,61600.0,4.2496,4.2496,4.2496,4.2496,61600.0
2010-08-02 12:00:00,6.25,6.25,6.25,6.25,84000.0,4.2496,4.2496,4.2496,4.2496,84000.0
2010-08-02 12:05:00,6.24,6.25,6.24,6.24,30400.0,4.2428,4.2496,4.2428,4.2428,30400.0
2010-08-02 12:10:00,6.24,6.24,6.23,6.24,51200.0,4.2428,4.2428,4.236,4.2428,51200.0
2010-08-02 12:15:00,6.24,6.24,6.23,6.24,35200.0,4.2428,4.2428,4.236,4.2428,35200.0
2010-08-02 12:20:00,6.24,6.24,6.23,6.24,22400.0,4.2428,4.2428,4.236,4.2428,22400.0
2010-08-02 12:25:00,6.23,6.23,6.22,6.22,28800.0,4.236,4.236,4.2292,4.2292,28800.0
2010-08-02 12:30:00,6.22,6.22,6.22,6.22,51200.0,4.2292,4.2292,4.2292,4.2292,51200.0
2010-08-02 12:35:00,6.22,6.22,6.21,6.21,60000.0,4.2292,4.2292,4.2224,4.2224,60000.0
2010-08-02 12:40:00,6.21,6.21,6.21,6.21,50400.0,4.2224,4.2224,4.2224,4.2224,50400.0
2010-08-02 12:45:00,6.21,6.21,6.2,6.2,68000.0,4.2224,4.2224,4.2156,4.2156,68000.0
2010-08-02 12:50:00,6.2,6.21,6.2,6.21,60800.0,4.2156,4.2224,4.2156,4.2224,60800.0
2010-08-02 12:55:00,6.21,6.22,6.21,6.21,49600.0,4.2224,4.2292,4.2224,4.2224,49600.0
2010-08-02 13:00:00,6.21,6.21,6.21,6.21,48800.0,4.2224,4.2224,4.2224,4.2224,48800.0
2010-08-02 13:05:00,6.21,6.21,6.21,6.21,28000.0,4.2224,4.2224,4.2224,4.2224,28000.0
2010-08-02 13:10:00,6.21,6.21,6.21,6.21,81600.0,4.2224,4.2224,4.2224,4.2224,81600.0
2010-08-02 13:15:00,6.21,6.22,6.21,6.22,18400.0,4.2224,4.2292,4.2224,4.2292,18400.0
2010-08-02 13:20:00,6.22,6.22,6.22,6.22,68800.0,4.2292,4.2292,4.2292,4.2292,68800.0
2010-08-02 13:25:00,6.22,6.23,6.22,6.23,242400.0,4.2292,4.236,4.2292,4.236,242400.0
2010-08-02 13:30:00,6.23,6.23,6.23,6.23,128800.0,4.236,4.236,4.236,4.236,128800.0
2010-08-02 13:35:00,6.23,6.24,6.23,6.24,93600.0,4.236,4.2428,4.236,4.2428,93600.0
2010-08-02 13:40:00,6.24,6.25,6.24,6.24,122400.0,4.2428,4.2496,4.2428,4.2428,122400.0
2010-08-02 13:45:00,6.24,6.24,6.24,6.24,48800.0,4.2428,4.2428,4.2428,4.2428,48800.0
2010-08-02 13:50:00,6.24,6.24,6.24,6.24,56000.0,4.2428,4.2428,4.2428,4.2428,56000.0
2010-08-02 13:55:00,6.24,6.25,6.24,6.24,82400.0,4.2428,4.2496,4.2428,4.2428,82400.0
2010-08-02 14:00:00,6.24,6.25,6.24,6.24,45600.0,4.2428,4.2496,4.2428,4.2428,45600.0
2010-08-02 14:05:00,6.24,6.24,6.24,6.24,76000.0,4.2428,4.2428,4.2428,4.2428,76000.0
2010-08-02 14:10:00,6.24,6.25,6.24,6.25,146400.0,4.2428,4.2496,4.2428,4.2496,146400.0
2010-08-02 14:15:00,6.25,6.25,6.24,6.24,97600.0,4.2496,4.2496,4.2428,4.2428,97600.0
2010-08-02 14:20:00,6.24,6.24,6.23,6.24,137600.0,4.2428,4.2428,4.236,4.2428,137600.0
2010-08-02 14:25:00,6.24,6.24,6.24,6.24,52800.0,4.2428,4.2428,4.2428,4.2428,52800.0
2010-08-02 14:30:00,6.24,6.25,6.24,6.24,203200.0,4.2428,4.2496,4.2428,4.2428,203200.0
2010-08-02 14:35:00,6.24,6.25,6.24,6.25,184000.0,4.2428,4.2496,4.2428,4.2496,184000.0
2010-08-02 14:40:00,6.25,6.25,6.24,6.25,144800.0,4.2496,4.2496,4.2428,4.2496,144800.0
2010-08-02 14:45:00,6.25,6.25,6.24,6.25,108000.0,4.2496,4.2496,4.2428,4.2496,108000.0
2010-08-02 14:50:00,6.24,6.25,6.24,6.24,124800.0,4.2428,4.2496,4.2428,4.2428,124800.0
2010-08-02 14:55:00,6.25,6.25,6.24,6.25,76800.0,4.2496,4.2496,4.2428,4.2496,76800.0
2010-08-02 15:00:00,6.25,6.25,6.23,6.23,71200.0,4.2496,4.2496,4.236,4.236,71200.0
2010-08-02 15:05:00,6.24,6.24,6.23,6.24,99200.0,4.2428,4.2428,4.236,4.2428,99200.0
2010-08-02 15:10:00,6.24,6.24,6.24,6.24,216800.0,4.2428,4.2428,4.2428,4.2428,216800.0
2010-08-02 15:15:00,6.24,6.25,6.24,6.25,72800.0,4.2428,4.2496,4.2428,4.2496,72800.0
2010-08-02 15:20:00,6.25,6.25,6.24,6.25,68000.0,4.2496,4.2496,4.2428,4.2496,68000.0
2010-08-02 15:25:00,6.25,6.25,6.25,6.25,88000.0,4.2496,4.2496,4.2496,4.2496,88000.0
2010-08-02 15:30:00,6.25,6.25,6.24,6.25,212800.0,4.2496,4.2496,4.2428,4.2496,212800.0
2010-08-02 15:35:00,6.25,6.25,6.25,6.25,296800.0,4.2496,4.2496,4.2496,4.2496,296800.0
2010-08-02 15:40:00,6.25,6.26,6.25,6.26,568000.0,4.2496,4.2564,4.2496,4.2564,568000.0
2010-08-02 15:45:00,6.26,6.26,6.25,6.25,188800.0,4.2564,4.2564,4.2496,4.2496,188800.0
2010-08-02 15:50:00,6.25,6.26,6.25,6.26,172000.0,4.2496,4.2564,4.2496,4.2564,172000.0
2010-08-02 15:55:00,6.26,6.26,6.25,6.25,352800.0,4.2564,4.2564,4.2496,4.2496,352800.0
2010-08-03 09:30:00,6.24,6.25,6.21,6.24,76800.0,4.2428,4.2496,4.2224,4.2428,76800.0
2010-08-03 09:35:00,6.24,6.25,6.23,6.25,53600.0,4.2428,4.2496,4.236,4.2496,53600.0
2010-08-03 09:40:00,6.25,6.25,6.24,6.25,56800.0,4.2496,4.2496,4.2428,4.2496,56800.0
2010-08-03 09:45:00,6.25,6.25,6.24,6.25,136800.0,4.2496,4.2496,4.2428,4.2496,136800.0
2010-08-03 09:50:00,6.25,6.25,6.24,6.25,119200.0,4.2496,4.2496,4.2428,4.2496,119200.0
2010-08-03 09:55:00,6.25,6.25,6.24,6.24,200800.0,4.2496,4.2496,4.2428,4.2428,200800.0
2010-08-03 10:00:00,6.24,6.24,6.21,6.24,340800.0,4.2428,4.2428,4.2224,4.2428,340800.0
2010-08-03 10:05:00,6.24,6.25,6.24,6.25,310400.0,4.2428,4.2496,4.2428,4.2496,310400.0
2010-08-03 10:10:00,6.25,6.25,6.22,6.22,195200.0,4.2496,4.2496,4.2292,4.2292,195200.0
2010-08-03 10:15:00,6.22,6.24,6.22,6.24,152800.0,4.2292,4.2428,4.2292,4.2428,152800.0
2010-08-03 10:20:00,6.24,6.24,6.23,6.24,123200.0,4.2428,4.2428,4.236,4.2428,123200.0
2010-08-03 10:25:00,6.24,6.24,6.23,6.23,44800.0,4.2428,4.2428,4.236,4.236,44800.0
2010-08-03 10:30:00,6.23,6.25,6.23,6.25,134400.0,4.236,4.2496,4.236,4.2496,134400.0
2010-08-03 10:35:00,6.25,6.26,6.25,6.26,145600.0,4.2496,4.2564,4.2496,4.2564,145600.0
2010-08-03 10:40:00,6.26,6.28,6.25,6.28,62400.0,4.2564,4.27,4.2496,4.27,62400.0
2010-08-03 10:45:00,6.28,6.29,6.27,6.28,88800.0,4.27,4.2768,4.2632,4.27,88800.0
2010-08-03 10:50:00,6.27,6.28,6.27,6.27,47200.0,4.2632,4.27,4.2632,4.2632,47200.0
2010-08-03 10:55:00,6.27,6.27,6.26,6.26,67200.0,4.2632,4.2632,4.2564,4.2564,67200.0
2010-08-03 11:00:00,6.26,6.26,6.25,6.25,56800.0,4.2564,4.2564,4.2496,4.2496,56800.0
2010-08-03 11:05:00,6.25,6.25,6.24,6.25,52000.0,4.2496,4.2496,4.2428,4.2496,52000.0
2010-08-03 11:10:00,6.25,6.25,6.25,6.25,46400.0,4.2496,4.2496,4.2496,4.2496,46400.0
2010-08-03 11:15:00,6.25,6.26,6.25,6.26,66400.0,4.2496,4.2564,4.2496,4.2564,66400.0
2010-08-03 11:20:00,6.26,6.27,6.26,6.26,86400.0,4.2564,4.2632,4.2564,4.2564,86400.0
2010-08-03 11:25:00,6.26,6.26,6.26,6.26,48000.0,4.2564,4.2564,4.2564,4.2564,48000.0
2010-08-03 11:30:00,6.26,6.27,6.26,6.27,75200.0,4.2564,4.2632,4.2564,4.2632,75200.0
2010-08-03 11:35:00,6.27,6.27,6.27,6.27,64000.0,4.2632,4.2632,4.2632,4.2632,64000.0
2010-08-03 11:40:00,6.27,6.28,6.27,6.27,40800.0,4.2632,4.27,4.2632,4.2632,40800.0
2010-08-03 11:45:00,6.27,6.28,6.27,6.27,31200.0,4.2632,4.27,4.2632,4.2632,31200.0
2010-08-03 11:50:00,6.28,6.28,6.28,6.28,15200.0,4.27,4.27,4.27,4.27,15200.0
2010-08-03 11:55:00,6.27,6.27,6.27,6.27,14400.0,4.2632,4.2632,4.2632,4.2632,14400.0
2010-08-03 12:00:00,6.27,6.27,6.26,6.26,56800.0,4.2632,4.2632,4.2564,4.2564,56800.0
2010-08-03 12:05:00,6.26,6.26,6.26,6.26,36800.0,4.2564,4.2564,4.2564,4.2564,36800.0
2010-08-03 12:10:00,6.26,6.26,6.26,6.26,18400.0,4.2564,4.2564,4.2564,4.2564,18400.0
2010-08-03 12:15:00,6.26,6.26,6.25,6.25,16000.0,4.2564,4.2564,4.2496,4.2496,16000.0
2010-08-03 12:20:00,6.25,6.25,6.25,6.25,21600.0,4.2496,4.2496,4.2496,4.2496,21600.0
2010-08-03 12:25:00,6.25,6.25,6.24,6.25,96000.0,4.2496,4.2496,4.2428,4.2496,96000.0
2010-08-03 12:30:00,6.25,6.26,6.25,6.25,46400.0,4.2496,4.2564,4.2496,4.2496,46400.0
2010-08-03 12:35:00,6.25,6.25,6.25,6.25,21600.0,4.2496,4.2496,4.2496,4.2496,21600.0
2010-08-03 12:40:00,6.25,6.25,6.25,6.25,11200.0,4.2496,4.2496,4.2496,4.2496,11200.0
2010-08-03 12:45:00,6.25,6.25,6.25,6.25,27200.0,4.2496,4.2496,4.2496,4.2496,27200.0
2010-08-03 12:50:00,6.25,6.26,6.25,6.26,24800.0,4.2496,4.2564,4.2496,4.2564,24800.0
2010-08-03 12:55:00,6.26,6.26,6.26,6.26,56800.0,4.2564,4.2564,4.2564,4.2564,56800.0
2010-08-03 13:00:00,6.26,6.26,6.25,6.26,64000.0,4.2564,4.2564,4.2496,4.2564,64000.0
2010-08-03 13:05:00,6.25,6.26,6.25,6.26,103200.0,4.2496,4.2564,4.2496,4.2564,103200.0
2010-08-03 13:10:00,6.25,6.26,6.25,6.26,106400.0,4.2496,4.2564,4.2496,4.2564,106400.0
2010-08-03 13:15:00,6.26,6.26,6.25,6.25,23200.0,4.2564,4.2564,4.2496,4.2496,23200.0
2010-08-03 13:20:00,6.25,6.26,6.25,6.25,18400.0,4.2496,4.2564,4.2496,4.2496,18400.0
2010-08-03 13:25:00,6.25,6.26,6.25,6.25,26400.0,4.2496,4.2564,4.2496,4.2496,26400.0
2010-08-03 13:30:00,6.25,6.26,6.25,6.26,28000.0,4.2496,4.2564,4.2496,4.2564,28000.0
2010-08-03 13:35:00,6.26,6.27,6.26,6.26,98400.0,4.2564,4.2632,4.2564,4.2564,98400.0
2010-08-03 13:40:00,6.26,6.27,6.26,6.27,74400.0,4.2564,4.2632,4.2564,4.2632,74400.0
2010-08-03 13:45:00,6.27,6.28,6.27,6.27,150400.0,4.2632,4.27,4.2632,4.2632,150400.0
2010-08-03 13:50:00,6.27,6.28,6.26,6.27,88800.0,4.2632,4.27,4.2564,4.2632,88800.0
2010-08-03 13:55:00,6.28,6.28,6.26,6.26,60800.0,4.27,4.27,4.2564,4.2564,60800.0
2010-08-03 14:00:00,6.26,6.26,6.26,6.26,44800.0,4.2564,4.2564,4.2564,4.2564,44800.0
2010-08-03 14:05:00,6.26,6.27,6.26,6.27,36000.0,4.2564,4.2632,4.2564,4.2632,36000.0
2010-08-03 14:10:00,6.27,6.27,6.26,6.27,36800.0,4.2632,4.2632,4.2564,4.2632,36800.0
2010-08-03 14:15:00,6.27,6.28,6.27,6.28,55200.0,4.2632,4.27,4.2632,4.27,55200.0
2010-08-03 14:20:00,6.28,6.28,6.27,6.27,20000.0,4.27,4.27,4.2632,4.2632,20000.0
2010-08-03 14:25:00,6.27,6.28,6.27,6.28,24000.0,4.2632,4.27,4.2632,4.27,24000.0
2010-08-03 14:30:00,6.28,6.28,6.27,6.28,42400.0,4.27,4.27,4.2632,4.27,42400.0
2010-08-03 14:35:00,6.28,6.28,6.27,6.27,38400.0,4.27,4.27,4.2632,4.2632,38400.0
2010-08-03 14:40:00,6.27,6.29,6.27,6.28,315200.0,4.2632,4.2768,4.2632,4.27,315200.0
2010-08-03 14:45:00,6.28,6.29,6.28,6.29,84000.0,4.27,4.2768,4.27,4.2768,84000.0
2010-08-03 14:50:00,6.29,6.29,6.28,6.29,80000.0,4.2768,4.2768,4.27,4.2768,80000.0
2010-08-03 14:55:00,6.29,6.29,6.28,6.29,67200.0,4.2768,4.2768,4.27,4.2768,67200.0
2010-08-03 15:00:00,6.28,6.29,6.28,6.28,74400.0,4.27,4.2768,4.27,4.27,74400.0
2010-08-03 15:05:00,6.28,6.28,6.27,6.27,64800.0,4.27,4.27,4.2632,4.2632,64800.0
2010-08-03 15:10:00,6.27,6.28,6.27,6.28,178400.0,4.2632,4.27,4.2632,4.27,178400.0
2010-08-03 15:15:00,6.28,6.28,6.27,6.27,40000.0,4.27,4.27,4.2632,4.2632,40000.0
2010-08-03 15:20:00,6.27,6.27,6.26,6.26,151200.0,4.2632,4.2632,4.2564,4.2564,151200.0
2010-08-03 15:25:00,6.26,6.27,6.26,6.27,104800.0,4.2564,4.2632,4.2564,4.2632,104800.0
2010-08-03 15:30:00,6.26,6.27,6.26,6.27,111200.0,4.2564,4.2632,4.2564,4.2632,111200.0
2010-08-03 15:35:00,6.27,6.27,6.26,6.27,72800.0,4.2632,4.2632,4.2564,4.2632,72800.0
2010-08-03 15:40:00,6.27,6.27,6.26,6.27,118400.0,4.2632,4.2632,4.2564,4.2632,118400.0
2010-08-03 15:45:00,6.26,6.27,6.25,6.27,198400.0,4.2564,4.2632,4.2496,4.2632,198400.0
2010-08-03 15:50:00,6.27,6.27,6.26,6.26,191200.0,4.2632,4.2632,4.2564,4.2564,191200.0
2010-08-03 15:55:00,6.26,6.27,6.25,6.27,540800.0,4.2564,4.2632,4.2496,4.2632,540800.0
2010-08-04 09:30:00,6.31,6.33,6.3,6.32,173600.0,4.2904,4.304,4.2836,4.2972,173600.0
2010-08-04 09:35:00,6.32,6.33,6.31,6.33,58400.0,4.2972,4.304,4.2904,4.304,58400.0
2010-08-04 09:40:00,6.33,6.35,6.32,6.34,70400.0,4.304,4.3176,4.2972,4.3108,70400.0
2010-08-04 09:45:00,6.34,6.34,6.32,6.32,48000.0,4.3108,4.3108,4.2972,4.2972,48000.0
2010-08-04 09:50:00,6.31,6.31,6.3,6.31,83200.0,4.2904,4.2904,4.2836,4.2904,83200.0
2010-08-04 09:55:00,6.31,6.33,6.31,6.33,64800.0,4.2904,4.304,4.2904,4.304,64800.0
2010-08-04 10:00:00,6.33,6.38,6.33,6.38,320800.0,4.304,4.338,4.304,4.338,320800.0
2010-08-04 10:05:00,6.38,6.38,6.36,6.38,304000.0,4.338,4.338,4.3244,4.338,304000.0
2010-08-04 10:10:00,6.38,6.38,6.35,6.35,164000.0,4.338,4.338,4.3176,4.3176,164000.0
2010-08-04 10:15:00,6.35,6.35,6.32,6.32,61600.0,4.3176,4.3176,4.2972,4.2972,61600.0
2010-08-04 10:20:00,6.32,6.34,6.32,6.34,150400.0,4.2972,4.3108,4.2972,4.3108,150400.0
2010-08-04 10:25:00,6.34,6.35,6.33,6.34,336000.0,4.3108,4.3176,4.304,4.3108,336000.0
2010-08-04 10:30:00,6.34,6.34,6.34,6.34,297600.0,4.3108,4.3108,4.3108,4.3108,297600.0
2010-08-04 10:35:00,6.34,6.34,6.33,6.34,166400.0,4.3108,4.3108,4.304,4.3108,166400.0
2010-08-04 10:40:00,6.34,6.34,6.33,6.33,88800.0,4.3108,4.3108,4.304,4.304,88800.0
2010-08-04 10:45:00,6.33,6.34,6.33,6.34,108000.0,4.304,4.3108,4.304,4.3108,108000.0
2010-08-04 10:50:00,6.33,6.34,6.33,6.33,110400.0,4.304,4.3108,4.304,4.304,110400.0
2010-08-04 10:55:00,6.33,6.34,6.33,6.33,124000.0,4.304,4.3108,4.304,4.304,124000.0
2010-08-04 11:00:00,6.33,6.33,6.32,6.32,76000.0,4.304,4.304,4.2972,4.2972,76000.0
2010-08-04 11:05:00,6.32,6.34,6.32,6.33,74400.0,4.2972,4.3108,4.2972,4.304,74400.0
2010-08-04 11:10:00,6.33,6.34,6.33,6.33,137600.0,4.304,4.3108,4.304,4.304,137600.0
2010-08-04 11:15:00,6.33,6.33,6.32,6.33,71200.0,4.304,4.304,4.2972,4.304,71200.0
2010-08-04 11:20:00,6.33,6.33,6.33,6.33,56800.0,4.304,4.304,4.304,4.304,56800.0
2010-08-04 11:25:00,6.33,6.34,6.33,6.33,97600.0,4.304,4.3108,4.304,4.304,97600.0
2010-08-04 11:30:00,6.33,6.33,6.33,6.33,63200.0,4.304,4.304,4.304,4.304,63200.0
2010-08-04 11:35:00,6.33,6.34,6.33,6.33,178400.0,4.304,4.3108,4.304,4.304,178400.0
2010-08-04 11:40:00,6.33,6.33,6.32,6.33,40800.0,4.304,4.304,4.2972,4.304,40800.0
2010-08-04 11:45:00,6.33,6.33,6.32,6.33,54400.0,4.304,4.304,4.2972,4.304,54400.0
2010-08-04 11:50:00,6.33,6.34,6.33,6.34,75200.0,4.304,4.3108,4.304,4.3108,75200.0
2010-08-04 11:55:00,6.34,6.34,6.34,6.34,51200.0,4.3108,4.3108,4.3108,4.3108,51200.0
2010-08-04 12:00:00,6.34,6.35,6.34,6.35,69600.0,4.3108,4.3176,4.3108,4.3176,69600.0
2010-08-04 12:05:00,6.35,6.35,6.35,6.35,35200.0,4.3176,4.3176,4.3176,4.3176,35200.0
2010-08-04 12:10:00,6.35,6.36,6.35,6.36,44800.0,4.3176,4.3244,4.3176,4.3244,44800.0
2010-08-04 12:15:00,6.36,6.36,6.36,6.36,46400.0,4.3244,4.3244,4.3244,4.3244,46400.0
2010-08-04 12:20:00,6.36,6.38,6.36,6.38,167200.0,4.3244,4.338,4.3244,4.338,167200.0
2010-08-04 12:25:00,6.38,6.39,6.38,6.38,122400.0,4.338,4.3448,4.338,4.338,122400.0
2010-08-04 12:30:00,6.38,6.39,6.38,6.39,134400.0,4.338,4.3448,4.338,4.3448,134400.0
2010-08-04 12:35:00,6.39,6.4,6.39,6.4,164800.0,4.3448,4.3516,4.3448,4.3516,164800.0
2010-08-04 12:40:00,6.4,6.4,6.38,6.39,96800.0,4.3516,4.3516,4.338,4.3448,96800.0
2010-08-04 12:45:00,6.39,6.39,6.38,6.38,39200.0,4.3448,4.3448,4.338,4.338,39200.0
2010-08-04 12:50:00,6.38,6.39,6.38,6.38,37600.0,4.338,4.3448,4.338,4.338,37600.0
2010-08-04 12:55:00,6.38,6.38,6.37,6.37,22400.0,4.338,4.338,4.3312,4.3312,22400.0
2010-08-04 13:00:00,6.37,6.37,6.37,6.37,38400.0,4.3312,4.3312,4.3312,4.3312,38400.0
2010-08-04 13:05:00,6.37,6.37,6.36,6.36,92000.0,4.3312,4.3312,4.3244,4.3244,92000.0
2010-08-04 13:10:00,6.36,6.36,6.35,6.35,85600.0,4.3244,4.3244,4.3176,4.3176,85600.0
2010-08-04 13:15:00,6.35,6.35,6.35,6.35,105600.0,4.3176,4.3176,4.3176,4.3176,105600.0
2010-08-04 13:20:00,6.35,6.35,6.33,6.33,60000.0,4.3176,4.3176,4.304,4.304,60000.0
2010-08-04 13:25:00,6.33,6.34,6.33,6.34,41600.0,4.304,4.3108,4.304,4.3108,41600.0
2010-08-04 13:30:00,6.34,6.34,6.34,6.34,46400.0,4.3108,4.3108,4.3108,4.3108,46400.0
2010-08-04 13:35:00,6.34,6.34,6.34,6.34,37600.0,4.3108,4.3108,4.3108,4.3108,37600.0
2010-08-04 13:40:00,6.34,6.34,6.33,6.34,88000.0,4.3108,4.3108,4.304,4.3108,88000.0
2010-08-04 13:45:00,6.34,6.35,6.34,6.35,50400.0,4.3108,4.3176,4.3108,4.3176,50400.0
2010-08-04 13:50:00,6.35,6.35,6.34,6.34,52000.0,4.3176,4.3176,4.3108,4.3108,52000.0
2010-08-04 13:55:00,6.34,6.34,6.33,6.33,69600.0,4.3108,4.3108,4.304,4.304,69600.0
2010-08-04 14:00:00,6.34,6.35,6.33,6.35,114400.0,4.3108,4.3176,4.304,4.3176,114400.0
2010-08-04 14:05:00,6.35,6.35,6.35,6.35,48800.0,4.3176,4.3176,4.3176,4.3176,48800.0
2010-08-04 14:10:00,6.35,6.35,6.35,6.35,55200.0,4.3176,4.3176,4.3176,4.3176,55200.0
2010-08-04 14:15:00,6.35,6.36,6.35,6.36,180800.0,4.3176,4.3244,4.3176,4.3244,180800.0
2010-08-04 14:20:00,6.36,6.37,6.36,6.36,120000.0,4.3244,4.3312,4.3244,4.3244,120000.0
2010-08-04 14:25:00,6.36,6.38,6.36,6.38,144800.0,4.3244,4.338,4.3244,4.338,144800.0
2010-08-04 14:30:00,6.38,6.39,6.38,6.38,172000.0,4.338,4.3448,4.338,4.338,172000.0
2010-08-04 14:35:00,6.38,6.39,6.38,6.38,117600.0,4.338,4.3448,4.338,4.338,117600.0
2010-08-04 14:40:00,6.38,6.39,6.38,6.39,92000.0,4.338,4.3448,4.338,4.3448,92000.0
2010-08-04 14:45:00,6.39,6.39,6.38,6.39,49600.0,4.3448,4.3448,4.338,4.3448,49600.0
2010-08-04 14:50:00,6.39,6.39,6.38,6.38,58400.0,4.3448,4.3448,4.338,4.338,58400.0
2010-08-04 14:55:00,6.38,6.39,6.38,6.39,98400.0,4.338,4.3448,4.338,4.3448,98400.0
2010-08-04 15:00:00,6.39,6.39,6.37,6.37,53600.0,4.3448,4.3448,4.3312,4.3312,53600.0
2010-08-04 15:05:00,6.37,6.38,6.37,6.37,124800.0,4.3312,4.338,4.3312,4.3312,124800.0
2010-08-04 15:10:00,6.37,6.37,6.37,6.37,73600.0,4.3312,4.3312,4.3312,4.3312,73600.0
2010-08-04 15:15:00,6.37,6.38,6.37,6.37,137600.0,4.3312,4.338,4.3312,4.3312,137600.0
2010-08-04 15:20:00,6.38,6.38,6.37,6.38,144800.0,4.338,4.338,4.3312,4.338,144800.0
2010-08-04 15:25:00,6.38,6.38,6.38,6.38,132800.0,4.338,4.338,4.338,4.338,132800.0
2010-08-04 15:30:00,6.38,6.39,6.38,6.39,108000.0,4.338,4.3448,4.338,4.3448,108000.0
2010-08-04 15:35:00,6.39,6.39,6.38,6.38,108000.0,4.3448,4.3448,4.338,4.338,108000.0
2010-08-04 15:40:00,6.39,6.39,6.39,6.39,142400.0,4.3448,4.3448,4.3448,4.3448,142400.0
2010-08-04 15:45:00,6.39,6.4,6.39,6.39,268800.0,4.3448,4.3516,4.3448,4.3448,268800.0
2010-08-04 15:50:00,6.4,6.4,6.39,6.39,372800.0,4.3516,4.3516,4.3448,4.3448,372800.0
2010-08-04 15:55:00,6.39,6.4,6.39,6.39,420800.0,4.3448,4.3516,4.3448,4.3448,420800.0
2010-08-05 09:30:00,6.36,6.36,6.3,6.3,93600.0,4.3244,4.3244,4.2836,4.2836,93600.0
2010-08-05 09:35:00,6.3,6.34,6.3,6.34,44800.0,4.2836,4.3108,4.2836,4.3108,44800.0
2010-08-05 09:40:00,6.34,6.36,6.34,6.35,52800.0,4.3108,4.3244,4.3108,4.3176,52800.0
2010-08-05 09:45:00,6.35,6.37,6.35,6.36,75200.0,4.3176,4.3312,4.3176,4.3244,75200.0
2010-08-05 09:50:00,6.36,6.37,6.36,6.36,68800.0,4.3244,4.3312,4.3244,4.3244,68800.0
2010-08-05 09:55:00,6.37,6.38,6.36,6.36,51200.0,4.3312,4.338,4.3244,4.3244,51200.0
2010-08-05 10:00:00,6.36,6.37,6.35,6.36,52800.0,4.3244,4.3312,4.3176,4.3244,52800.0
2010-08-05 10:05:00,6.36,6.37,6.35,6.35,59200.0,4.3244,4.3312,4.3176,4.3176,59200.0
2010-08-05 10:10:00,6.35,6.37,6.35,6.36,32800.0,4.3176,4.3312,4.3176,4.3244,32800.0
2010-08-05 10:15:00,6.37,6.37,6.35,6.35,51200.0,4.3312,4.3312,4.3176,4.3176,51200.0
2010-08-05 10:20:00,6.35,6.37,6.35,6.37,31200.0,4.3176,4.3312,4.3176,4.3312,31200.0
2010-08-05 10:25:00,6.37,6.38,6.37,6.38,40000.0,4.3312,4.338,4.3312,4.338,40000.0
2010-08-05 10:30:00,6.38,6.39,6.37,6.38,44000.0,4.338,4.3448,4.3312,4.338,44000.0
2010-08-05 10:35:00,6.37,6.38,6.36,6.36,99200.0,4.3312,4.338,4.3244,4.3244,99200.0
2010-08-05 10:40:00,6.37,6.37,6.36,6.36,45600.0,4.3312,4.3312,4.3244,4.3244,45600.0
2010-08-05 10:45:00,6.36,6.36,6.35,6.36,51200.0,4.3244,4.3244,4.3176,4.3244,51200.0
2010-08-05 10:50:00,6.36,6.36,6.35,6.35,60800.0,4.3244,4.3244,4.3176,4.3176,60800.0
2010-08-05 10:55:00,6.35,6.35,6.34,6.34,52800.0,4.3176,4.3176,4.3108,4.3108,52800.0
2010-08-05 11:00:00,6.34,6.34,6.33,6.34,78400.0,4.3108,4.3108,4.304,4.3108,78400.0
2010-08-05 11:05:00,6.33,6.34,6.32,6.33,86400.0,4.304,4.3108,4.2972,4.304,86400.0
2010-08-05 11:10:00,6.33,6.35,6.33,6.35,44800.0,4.304,4.3176,4.304,4.3176,44800.0
2010-08-05 11:15:00,6.35,6.35,6.34,6.35,34400.0,4.3176,4.3176,4.3108,4.3176,34400.0
2010-08-05 11:20:00,6.35,6.35,6.34,6.34,36800.0,4.3176,4.3176,4.3108,4.3108,36800.0
2010-08-05 11:25:00,6.35,6.36,6.34,6.36,55200.0,4.3176,4.3244,4.3108,4.3244,55200.0
2010-08-05 11:30:00,6.36,6.36,6.35,6.35,54400.0,4.3244,4.3244,4.3176,4.3176,54400.0
2010-08-05 11:35:00,6.36,6.36,6.34,6.35,23200.0,4.3244,4.3244,4.3108,4.3176,23200.0
2010-08-05 11:40:00,6.35,6.37,6.35,6.37,28800.0,4.3176,4.3312,4.3176,4.3312,28800.0
2010-08-05 11:45:00,6.37,6.37,6.36,6.36,35200.0,4.3312,4.3312,4.3244,4.3244,35200.0
2010-08-05 11:50:00,6.36,6.37,6.36,6.37,25600.0,4.3244,4.3312,4.3244,4.3312,25600.0
2010-08-05 11:55:00,6.37,6.37,6.36,6.36,34400.0,4.3312,4.3312,4.3244,4.3244,34400.0
2010-08-05 12:00:00,6.36,6.37,6.36,6.37,32000.0,4.3244,4.3312,4.3244,4.3312,32000.0
2010-08-05 12:05:00,6.37,6.37,6.37,6.37,30400.0,4.3312,4.3312,4.3312,4.3312,30400.0
2010-08-05 12:10:00,6.37,6.37,6.37,6.37,37600.0,4.3312,4.3312,4.3312,4.3312,37600.0
2010-08-05 12:15:00,6.37,6.37,6.37,6.37,33600.0,4.3312,4.3312,4.3312,4.3312,33600.0
2010-08-05 12:20:00,6.37,6.38,6.37,6.37,45600.0,4.3312,4.338,4.3312,4.3312,45600.0
2010-08-05 12:25:00,6.37,6.38,6.37,6.37,21600.0,4.3312,4.338,4.3312,4.3312,21600.0
2010-08-05 12:30:00,6.37,6.37,6.36,6.36,16000.0,4.3312,4.3312,4.3244,4.3244,16000.0
2010-08-05 12:35:00,6.37,6.37,6.37,6.37,40800.0,4.3312,4.3312,4.3312,4.3312,40800.0
2010-08-05 12:40:00,6.37,6.37,6.36,6.36,17600.0,4.3312,4.3312,4.3244,4.3244,17600.0
2010-08-05 12:45:00,6.37,6.37,6.36,6.37,8000.0,4.3312,4.3312,4.3244,4.3312,8000.0
2010-08-05 12:50:00,6.37,6.37,6.37,6.37,26400.0,4.3312,4.3312,4.3312,4.3312,26400.0
2010-08-05 12:55:00,6.37,6.37,6.36,6.36,23200.0,4.3312,4.3312,4.3244,4.3244,23200.0
2010-08-05 13:00:00,6.36,6.37,6.36,6.36,16000.0,4.3244,4.3312,4.3244,4.3244,16000.0
2010-08-05 13:05:00,6.36,6.36,6.36,6.36,8000.0,4.3244,4.3244,4.3244,4.3244,8000.0
2010-08-05 13:10:00,6.36,6.36,6.35,6.35,27200.0,4.3244,4.3244,4.3176,4.3176,27200.0
2010-08-05 13:15:00,6.35,6.35,6.35,6.35,26400.0,4.3176,4.3176,4.3176,4.3176,26400.0
2010-08-05 13:20:00,6.35,6.35,6.35,6.35,13600.0,4.3176,4.3176,4.3176,4.3176,13600.0
2010-08-05 13:25:00,6.35,6.36,6.35,6.36,22400.0,4.3176,4.3244,4.3176,4.3244,22400.0
2010-08-05 13:30:00,6.36,6.37,6.36,6.37,12800.0,4.3244,4.3312,4.3244,4.3312,12800.0
2010-08-05 13:35:00,6.36,6.37,6.36,6.37,34400.0,4.3244,4.3312,4.3244,4.3312,34400.0
2010-08-05 13:40:00,6.37,6.38,6.37,6.38,52800.0,4.3312,4.338,4.3312,4.338,52800.0
2010-08-05 13:45:00,6.37,6.38,6.37,6.38,26400.0,4.3312,4.338,4.3312,4.338,26400.0
2010-08-05 13:50:00,6.38,6.39,6.38,6.39,53600.0,4.338,4.3448,4.338,4.3448,53600.0
2010-08-05 13:55:00,6.39,6.39,6.39,6.39,43200.0,4.3448,4.3448,4.3448,4.3448,43200.0
2010-08-05 14:00:00,6.39,6.39,6.38,6.39,37600.0,4.3448,4.3448,4.338,4.3448,37600.0
2010-08-05 14:05:00,6.39,6.39,6.39,6.39,62400.0,4.3448,4.3448,4.3448,4.3448,62400.0
2010-08-05 14:10:00,6.39,6.39,6.39,6.39,20800.0,4.3448,4.3448,4.3448,4.3448,20800.0
2010-08-05 14:15:00,6.39,6.4,6.39,6.39,77600.0,4.3448,4.3516,4.3448,4.3448,77600.0
2010-08-05 14:20:00,6.4,6.4,6.39,6.39,35200.0,4.3516,4.3516,4.3448,4.3448,35200.0
2010-08-05 14:25:00,6.39,6.4,6.39,6.39,65600.0,4.3448,4.3516,4.3448,4.3448,65600.0
2010-08-05 14:30:00,6.4,6.4,6.39,6.39,46400.0,4.3516,4.3516,4.3448,4.3448,46400.0
2010-08-05 14:35:00,6.39,6.4,6.39,6.39,43200.0,4.3448,4.3516,4.3448,4.3448,43200.0
2010-08-05 14:40:00,6.39,6.4,6.39,6.39,40000.0,4.3448,4.3516,4.3448,4.3448,40000.0
2010-08-05 14:45:00,6.39,6.4,6.39,6.39,16800.0,4.3448,4.3516,4.3448,4.3448,16800.0
2010-08-05 14:50:00,6.39,6.39,6.39,6.39,28000.0,4.3448,4.3448,4.3448,4.3448,28000.0
2010-08-05 14:55:00,6.39,6.39,6.38,6.39,40800.0,4.3448,4.3448,4.338,4.3448,40800.0
2010-08-05 15:00:00,6.39,6.4,6.39,6.4,56800.0,4.3448,4.3516,4.3448,4.3516,56800.0
2010-08-05 15:05:00,6.39,6.4,6.39,6.39,76800.0,4.3448,4.3516,4.3448,4.3448,76800.0
2010-08-05 15:10:00,6.4,6.4,6.4,6.4,52000.0,4.3516,4.3516,4.3516,4.3516,52000.0
2010-08-05 15:15:00,6.4,6.4,6.4,6.4,72800.0,4.3516,4.3516,4.3516,4.3516,72800.0
2010-08-05 15:20:00,6.4,6.41,6.4,6.4,85600.0,4.3516,4.3584,4.3516,4.3516,85600.0
2010-08-05 15:25:00,6.4,6.4,6.39,6.4,46400.0,4.3516,4.3516,4.3448,4.3516,46400.0
2010-08-05 15:30:00,6.39,6.4,6.39,6.4,89600.0,4.3448,4.3516,4.3448,4.3516,89600.0
2010-08-05 15:35:00,6.39,6.4,6.39,6.4,45600.0,4.3448,4.3516,4.3448,4.3516,45600.0
2010-08-05 15:40:00,6.4,6.4,6.4,6.4,79200.0,4.3516,4.3516,4.3516,4.3516,79200.0
2010-08-05 15:45:00,6.4,6.4,6.39,6.39,101600.0,4.3516,4.3516,4.3448,4.3448,101600.0
2010-08-05 15:50:00,6.39,6.4,6.39,6.39,144000.0,4.3448,4.3516,4.3448,4.3448,144000.0
2010-08-05 15:55:00,6.39,6.4,6.39,6.4,233600.0,4.3448,4.3516,4.3448,4.3516,233600.0
2010-08-06 09:30:00,6.28,6.34,6.28,6.33,92800.0,4.27,4.3108,4.27,4.304,92800.0
2010-08-06 09:35:00,6.33,6.34,6.31,6.33,64000.0,4.304,4.3108,4.2904,4.304,64000.0
2010-08-06 09:40:00,6.32,6.36,6.32,6.36,80800.0,4.2972,4.3244,4.2972,4.3244,80800.0
2010-08-06 09:45:00,6.36,6.37,6.35,6.35,32000.0,4.3244,4.3312,4.3176,4.3176,32000.0
2010-08-06 09:50:00,6.35,6.37,6.35,6.36,43200.0,4.3176,4.3312,4.3176,4.3244,43200.0
2010-08-06 09:55:00,6.36,6.39,6.36,6.38,36000.0,4.3244,4.3448,4.3244,4.338,36000.0
2010-08-06 10:00:00,6.39,6.39,6.36,6.36,55200.0,4.3448,4.3448,4.3244,4.3244,55200.0
2010-08-06 10:05:00,6.36,6.37,6.35,6.36,102400.0,4.3244,4.3312,4.3176,4.3244,102400.0
2010-08-06 10:10:00,6.36,6.36,6.34,6.35,96800.0,4.3244,4.3244,4.3108,4.3176,96800.0
2010-08-06 10:15:00,6.35,6.36,6.35,6.35,221600.0,4.3176,4.3244,4.3176,4.3176,221600.0
2010-08-06 10:20:00,6.35,6.36,6.35,6.35,85600.0,4.3176,4.3244,4.3176,4.3176,85600.0
2010-08-06 10:25:00,6.35,6.35,6.34,6.34,80000.0,4.3176,4.3176,4.3108,4.3108,80000.0
2010-08-06 10:30:00,6.34,6.36,6.34,6.36,57600.0,4.3108,4.3244,4.3108,4.3244,57600.0
2010-08-06 10:35:00,6.36,6.36,6.34,6.34,74400.0,4.3244,4.3244,4.3108,4.3108,74400.0
2010-08-06 10:40:00,6.34,6.34,6.31,6.32,132000.0,4.3108,4.3108,4.2904,4.2972,132000.0
2010-08-06 10:45:00,6.32,6.32,6.29,6.29,264800.0,4.2972,4.2972,4.2768,4.2768,264800.0
2010-08-06 10:50:00,6.29,6.3,6.27,6.3,147200.0,4.2768,4.2836,4.2632,4.2836,147200.0
2010-08-06 10:55:00,6.3,6.3,6.27,6.27,168000.0,4.2836,4.2836,4.2632,4.2632,168000.0
2010-08-06 11:00:00,6.27,6.27,6.25,6.27,137600.0,4.2632,4.2632,4.2496,4.2632,137600.0
2010-08-06 11:05:00,6.27,6.27,6.25,6.27,73600.0,4.2632,4.2632,4.2496,4.2632,73600.0
2010-08-06 11:10:00,6.27,6.28,6.27,6.28,46400.0,4.2632,4.27,4.2632,4.27,46400.0
2010-08-06 11:15:00,6.28,6.3,6.28,6.3,88800.0,4.27,4.2836,4.27,4.2836,88800.0
2010-08-06 11:20:00,6.29,6.32,6.29,6.31,79200.0,4.2768,4.2972,4.2768,4.2904,79200.0
2010-08-06 11:25:00,6.31,6.31,6.3,6.31,41600.0,4.2904,4.2904,4.2836,4.2904,41600.0
2010-08-06 11:30:00,6.31,6.31,6.3,6.31,104800.0,4.2904,4.2904,4.2836,4.2904,104800.0
2010-08-06 11:35:00,6.31,6.32,6.31,6.32,44000.0,4.2904,4.2972,4.2904,4.2972,44000.0
2010-08-06 11:40:00,6.32,6.32,6.31,6.32,58400.0,4.2972,4.2972,4.2904,4.2972,58400.0
2010-08-06 11:45:00,6.32,6.33,6.32,6.33,70400.0,4.2972,4.304,4.2972,4.304,70400.0
2010-08-06 11:50:00,6.33,6.34,6.33,6.34,81600.0,4.304,4.3108,4.304,4.3108,81600.0
2010-08-06 11:55:00,6.34,6.34,6.33,6.33,108800.0,4.3108,4.3108,4.304,4.304,108800.0
2010-08-06 12:00:00,6.33,6.33,6.32,6.33,99200.0,4.304,4.304,4.2972,4.304,99200.0
2010-08-06 12:05:00,6.32,6.33,6.32,6.33,74400.0,4.2972,4.304,4.2972,4.304,74400.0
2010-08-06 12:10:00,6.33,6.33,6.33,6.33,125600.0,4.304,4.304,4.304,4.304,125600.0
2010-08-06 12:15:00,6.33,6.33,6.32,6.33,60800.0,4.304,4.304,4.2972,4.304,60800.0
2010-08-06 12:20:00,6.32,6.32,6.31,6.32,49600.0,4.2972,4.2972,4.2904,4.2972,49600.0
2010-08-06 12:25:00,6.32,6.32,6.3,6.31,48800.0,4.2972,4.2972,4.2836,4.2904,48800.0
2010-08-06 12:30:00,6.31,6.31,6.3,6.3,47200.0,4.2904,4.2904,4.2836,4.2836,47200.0
2010-08-06 12:35:00,6.3,6.32,6.3,6.31,176000.0,4.2836,4.2972,4.2836,4.2904,176000.0
2010-08-06 12:40:00,6.31,6.33,6.31,6.33,98400.0,4.2904,4.304,4.2904,4.304,98400.0
2010-08-06 12:45:00,6.32,6.33,6.32,6.32,54400.0,4.2972,4.304,4.2972,4.2972,54400.0
2010-08-06 12:50:00,6.32,6.33,6.32,6.32,100800.0,4.2972,4.304,4.2972,4.2972,100800.0
2010-08-06 12:55:00,6.32,6.32,6.31,6.31,56000.0,4.2972,4.2972,4.2904,4.2904,56000.0
2010-08-06 13:00:00,6.32,6.32,6.31,6.31,104000.0,4.2972,4.2972,4.2904,4.2904,104000.0
2010-08-06 13:05:00,6.31,6.31,6.3,6.3,69600.0,4.2904,4.2904,4.2836,4.2836,69600.0
2010-08-06 13:10:00,6.3,6.31,6.3,6.3,23200.0,4.2836,4.2904,4.2836,4.2836,23200.0
2010-08-06 13:15:00,6.3,6.31,6.3,6.31,50400.0,4.2836,4.2904,4.2836,4.2904,50400.0
2010-08-06 13:20:00,6.3,6.32,6.3,6.31,60000.0,4.2836,4.2972,4.2836,4.2904,60000.0
2010-08-06 13:25:00,6.31,6.32,6.31,6.32,86400.0,4.2904,4.2972,4.2904,4.2972,86400.0
2010-08-06 13:30:00,6.32,6.32,6.31,6.32,56000.0,4.2972,4.2972,4.2904,4.2972,56000.0
2010-08-06 13:35:00,6.32,6.33,6.32,6.32,67200.0,4.2972,4.304,4.2972,4.2972,67200.0
2010-08-06 13:40:00,6.32,6.32,6.31,6.32,28000.0,4.2972,4.2972,4.2904,4.2972,28000.0
2010-08-06 13:45:00,6.32,6.33,6.32,6.33,59200.0,4.2972,4.304,4.2972,4.304,59200.0
2010-08-06 13:50:00,6.33,6.33,6.32,6.32,22400.0,4.304,4.304,4.2972,4.2972,22400.0
2010-08-06 13:55:00,6.32,6.32,6.31,6.31,16000.0,4.2972,4.2972,4.2904,4.2904,16000.0
2010-08-06 14:00:00,6.31,6.32,6.3,6.32,77600.0,4.2904,4.2972,4.2836,4.2972,77600.0
2010-08-06 14:05:00,6.32,6.32,6.32,6.32,27200.0,4.2972,4.2972,4.2972,4.2972,27200.0
2010-08-06 14:10:00,6.32,6.32,6.31,6.32,60000.0,4.2972,4.2972,4.2904,4.2972,60000.0
2010-08-06 14:15:00,6.32,6.33,6.31,6.32,101600.0,4.2972,4.304,4.2904,4.2972,101600.0
2010-08-06 14:20:00,6.32,6.33,6.32,6.33,100000.0,4.2972,4.304,4.2972,4.304,100000.0
2010-08-06 14:25:00,6.33,6.33,6.32,6.33,45600.0,4.304,4.304,4.2972,4.304,45600.0
2010-08-06 14:30:00,6.33,6.34,6.33,6.33,73600.0,4.304,4.3108,4.304,4.304,73600.0
2010-08-06 14:35:00,6.33,6.34,6.33,6.34,94400.0,4.304,4.3108,4.304,4.3108,94400.0
2010-08-06 14:40:00,6.34,6.35,6.34,6.35,92800.0,4.3108,4.3176,4.3108,4.3176,92800.0
2010-08-06 14:45:00,6.34,6.37,6.34,6.36,244800.0,4.3108,4.3312,4.3108,4.3244,244800.0
2010-08-06 14:50:00,6.36,6.39,6.36,6.37,188800.0,4.3244,4.3448,4.3244,4.3312,188800.0
2010-08-06 14:55:00,6.37,6.39,6.37,6.38,247200.0,4.3312,4.3448,4.3312,4.338,247200.0
2010-08-06 15:00:00,6.38,6.39,6.37,6.37,139200.0,4.338,4.3448,4.3312,4.3312,139200.0
2010-08-06 15:05:00,6.37,6.38,6.37,6.38,91200.0,4.3312,4.338,4.3312,4.338,91200.0
2010-08-06 15:10:00,6.39,6.39,6.36,6.36,115200.0,4.3448,4.3448,4.3244,4.3244,115200.0
2010-08-06 15:15:00,6.37,6.38,6.36,6.37,111200.0,4.3312,4.338,4.3244,4.3312,111200.0
2010-08-06 15:20:00,6.38,6.38,6.37,6.38,124000.0,4.338,4.338,4.3312,4.338,124000.0
2010-08-06 15:25:00,6.38,6.39,6.38,6.38,132800.0,4.338,4.3448,4.338,4.338,132800.0
2010-08-06 15:30:00,6.38,6.39,6.37,6.39,88800.0,4.338,4.3448,4.3312,4.3448,88800.0
2010-08-06 15:35:00,6.39,6.39,6.38,6.39,166400.0,4.3448,4.3448,4.338,4.3448,166400.0
2010-08-06 15:40:00,6.39,6.4,6.38,6.39,144000.0,4.3448,4.3516,4.338,4.3448,144000.0
2010-08-06 15:45:00,6.39,6.4,6.39,6.4,140000.0,4.3448,4.3516,4.3448,4.3516,140000.0
2010-08-06 15:50:00,6.4,6.4,6.38,6.39,205600.0,4.3516,4.3516,4.338,4.3448,205600.0
2010-08-06 15:55:00,6.39,6.4,6.39,6.4,173600.0,4.3448,4.3516,4.3448,4.3516,173600.0
2010-08-09 09:30:00,6.42,6.43,6.41,6.41,60000.0,4.3652,4.372,4.3584,4.3584,60000.0
2010-08-09 09:35:00,6.42,6.45,6.42,6.44,30400.0,4.3652,4.3856,4.3652,4.3788,30400.0
2010-08-09 09:40:00,6.44,6.44,6.42,6.42,38400.0,4.3788,4.3788,4.3652,4.3652,38400.0
2010-08-09 09:45:00,6.42,6.42,6.41,6.42,56800.0,4.3652,4.3652,4.3584,4.3652,56800.0
2010-08-09 09:50:00,6.41,6.42,6.41,6.42,13600.0,4.3584,4.3652,4.3584,4.3652,13600.0
2010-08-09 09:55:00,6.41,6.41,6.4,6.4,72800.0,4.3584,4.3584,4.3516,4.3516,72800.0
2010-08-09 10:00:00,6.4,6.41,6.39,6.39,21600.0,4.3516,4.3584,4.3448,4.3448,21600.0
2010-08-09 10:05:00,6.39,6.4,6.39,6.39,42400.0,4.3448,4.3516,4.3448,4.3448,42400.0
2010-08-09 10:10:00,6.4,6.4,6.39,6.4,126400.0,4.3516,4.3516,4.3448,4.3516,126400.0
2010-08-09 10:15:00,6.4,6.41,6.39,6.4,131200.0,4.3516,4.3584,4.3448,4.3516,131200.0
2010-08-09 10:20:00,6.4,6.4,6.39,6.4,81600.0,4.3516,4.3516,4.3448,4.3516,81600.0
2010-08-09 10:25:00,6.4,6.4,6.38,6.38,63200.0,4.3516,4.3516,4.338,4.338,63200.0
2010-08-09 10:30:00,6.38,6.39,6.37,6.38,108800.0,4.338,4.3448,4.3312,4.338,108800.0
2010-08-09 10:35:00,6.38,6.38,6.38,6.38,52800.0,4.338,4.338,4.338,4.338,52800.0
2010-08-09 10:40:00,6.38,6.39,6.38,6.38,104800.0,4.338,4.3448,4.338,4.338,104800.0
2010-08-09 10:45:00,6.38,6.39,6.38,6.38,62400.0,4.338,4.3448,4.338,4.338,62400.0
2010-08-09 10:50:00,6.38,6.38,6.37,6.37,112800.0,4.338,4.338,4.3312,4.3312,112800.0
2010-08-09 10:55:00,6.37,6.39,6.36,6.38,78400.0,4.3312,4.3448,4.3244,4.338,78400.0
2010-08-09 11:00:00,6.39,6.39,6.38,6.39,41600.0,4.3448,4.3448,4.338,4.3448,41600.0
2010-08-09 11:05:00,6.39,6.39,6.38,6.38,29600.0,4.3448,4.3448,4.338,4.338,29600.0
2010-08-09 11:10:00,6.38,6.39,6.38,6.39,39200.0,4.338,4.3448,4.338,4.3448,39200.0
2010-08-09 11:15:00,6.39,6.39,6.39,6.39,86400.0,4.3448,4.3448,4.3448,4.3448,86400.0
2010-08-09 11:20:00,6.39,6.4,6.39,6.39,36000.0,4.3448,4.3516,4.3448,4.3448,36000.0
2010-08-09 11:25:00,6.39,6.39,6.39,6.39,100000.0,4.3448,4.3448,4.3448,4.3448,100000.0
2010-08-09 11:30:00,6.39,6.4,6.39,6.4,90400.0,4.3448,4.3516,4.3448,4.3516,90400.0
2010-08-09 11:35:00,6.4,6.4,6.4,6.4,77600.0,4.3516,4.3516,4.3516,4.3516,77600.0
2010-08-09 11:40:00,6.4,6.4,6.4,6.4,20000.0,4.3516,4.3516,4.3516,4.3516,20000.0
2010-08-09 11:45:00,6.4,6.4,6.4,6.4,52800.0,4.3516,4.3516,4.3516,4.3516,52800.0
2010-08-09 11:50:00,6.4,6.4,6.4,6.4,71200.0,4.3516,4.3516,4.3516,4.3516,71200.0
2010-08-09 11:55:00,6.4,6.4,6.4,6.4,19200.0,4.3516,4.3516,4.3516,4.3516,19200.0
2010-08-09 12:00:00,6.4,6.41,6.4,6.41,17600.0,4.3516,4.3584,4.3516,4.3584,17600.0
2010-08-09 12:05:00,6.41,6.41,6.39,6.39,36800.0,4.3584,4.3584,4.3448,4.3448,36800.0
2010-08-09 12:10:00,6.4,6.4,6.39,6.4,35200.0,4.3516,4.3516,4.3448,4.3516,35200.0
2010-08-09 12:15:00,6.4,6.4,6.4,6.4,17600.0,4.3516,4.3516,4.3516,4.3516,17600.0
2010-08-09 12:20:00,6.39,6.4,6.39,6.39,29600.0,4.3448,4.3516,4.3448,4.3448,29600.0
2010-08-09 12:25:00,6.39,6.39,6.38,6.39,73600.0,4.3448,4.3448,4.338,4.3448,73600.0
2010-08-09 12:30:00,6.38,6.38,6.37,6.37,83200.0,4.338,4.338,4.3312,4.3312,83200.0
2010-08-09 12:35:00,6.38,6.38,6.38,6.38,23200.0,4.338,4.338,4.338,4.338,23200.0
2010-08-09 12:40:00,6.38,6.38,6.38,6.38,43200.0,4.338,4.338,4.338,4.338,43200.0
2010-08-09 12:45:00,6.38,6.39,6.38,6.38,28800.0,4.338,4.3448,4.338,4.338,28800.0
2010-08-09 12:50:00,6.38,6.39,6.38,6.38,36000.0,4.338,4.3448,4.338,4.338,36000.0
2010-08-09 12:55:00,6.38,6.39,6.38,6.39,16000.0,4.338,4.3448,4.338,4.3448,16000.0
2010-08-09 13:00:00,6.39,6.39,6.39,6.39,19200.0,4.3448,4.3448,4.3448,4.3448,19200.0
2010-08-09 13:05:00,6.39,6.39,6.38,6.38,55200.0,4.3448,4.3448,4.338,4.338,55200.0
2010-08-09 13:10:00,6.38,6.39,6.38,6.38,38400.0,4.338,4.3448,4.338,4.338,38400.0
2010-08-09 13:15:00,6.38,6.39,6.38,6.39,23200.0,4.338,4.3448,4.338,4.3448,23200.0
2010-08-09 13:20:00,6.39,6.39,6.37,6.38,205600.0,4.3448,4.3448,4.3312,4.338,205600.0
2010-08-09 13:25:00,6.38,6.38,6.38,6.38,33600.0,4.338,4.338,4.338,4.338,33600.0
2010-08-09 13:30:00,6.38,6.39,6.38,6.38,32000.0,4.338,4.3448,4.338,4.338,32000.0
2010-08-09 13:35:00,6.38,6.39,6.38,6.39,32000.0,4.338,4.3448,4.338,4.3448,32000.0
2010-08-09 13:40:00,6.39,6.39,6.39,6.39,32800.0,4.3448,4.3448,4.3448,4.3448,32800.0
2010-08-09 13:45:00,6.39,6.39,6.39,6.39,37600.0,4.3448,4.3448,4.3448,4.3448,37600.0
2010-08-09 13:50:00,6.39,6.4,6.39,6.4,38400.0,4.3448,4.3516,4.3448,4.3516,38400.0
2010-08-09 13:55:00,6.4,6.4,6.39,6.4,38400.0,4.3516,4.3516,4.3448,4.3516,38400.0
2010-08-09 14:00:00,6.4,6.4,6.4,6.4,24800.0,4.3516,4.3516,4.3516,4.3516,24800.0
2010-08-09 14:05:00,6.4,6.4,6.4,6.4,14400.0,4.3516,4.3516,4.3516,4.3516,14400.0
2010-08-09 14:10:00,6.4,6.4,6.4,6.4,10400.0,4.3516,4.3516,4.3516,4.3516,10400.0
2010-08-09 14:15:00,6.4,6.4,6.4,6.4,12800.0,4.3516,4.3516,4.3516,4.3516,12800.0
2010-08-09 14:20:00,6.4,6.4,6.4,6.4,22400.0,4.3516,4.3516,4.3516,4.3516,22400.0
2010-08-09 14:25:00,6.4,6.41,6.4,6.4,31200.0,4.3516,4.3584,4.3516,4.3516,31200.0
2010-08-09 14:30:00,6.4,6.41,6.4,6.41,51200.0,4.3516,4.3584,4.3516,4.3584,51200.0
2010-08-09 14:35:00,6.41,6.41,6.41,6.41,36000.0,4.3584,4.3584,4.3584,4.3584,36000.0
2010-08-09 14:40:00,6.41,6.42,6.41,6.42,40800.0,4.3584,4.3652,4.3584,4.3652,40800.0
2010-08-09 14:45:00,6.42,6.43,6.42,6.43,35200.0,4.3652,4.372,4.3652,4.372,35200.0
2010-08-09 14:50:00,6.43,6.43,6.42,6.43,58400.0,4.372,4.372,4.3652,4.372,58400.0
2010-08-09 14:55:00,6.43,6.43,6.43,6.43,43200.0,4.372,4.372,4.372,4.372,43200.0
2010-08-09 15:00:00,6.43,6.44,6.42,6.42,73600.0,4.372,4.3788,4.3652,4.3652,73600.0
2010-08-09 15:05:00,6.42,6.43,6.42,6.42,36000.0,4.3652,4.372,4.3652,4.3652,36000.0
2010-08-09 15:10:00,6.42,6.42,6.41,6.41,42400.0,4.3652,4.3652,4.3584,4.3584,42400.0
2010-08-09 15:15:00,6.41,6.42,6.41,6.41,30400.0,4.3584,4.3652,4.3584,4.3584,30400.0
2010-08-09 15:20:00,6.41,6.41,6.41,6.41,56000.0,4.3584,4.3584,4.3584,4.3584,56000.0
2010-08-09 15:25:00,6.41,6.41,6.41,6.41,39200.0,4.3584,4.3584,4.3584,4.3584,39200.0
2010-08-09 15:30:00,6.41,6.42,6.41,6.41,52800.0,4.3584,4.3652,4.3584,4.3584,52800.0
2010-08-09 15:35:00,6.41,6.42,6.41,6.42,88000.0,4.3584,4.3652,4.3584,4.3652,88000.0
2010-08-09 15:40:00,6.42,6.43,6.42,6.42,119200.0,4.3652,4.372,4.3652,4.3652,119200.0
2010-08-09 15:45:00,6.42,6.43,6.42,6.42,92000.0,4.3652,4.372,4.3652,4.3652,92000.0
2010-08-09 15:50:00,6.42,6.42,6.41,6.42,150400.0,4.3652,4.3652,4.3584,4.3652,150400.0
2010-08-09 15:55:00,6.42,6.42,6.41,6.42,141600.0,4.3652,4.3652,4.3584,4.3652,141600.0
2010-08-10 09:30:00,6.38,6.42,6.33,6.34,80800.0,4.338,4.3652,4.304,4.3108,80800.0
2010-08-10 09:35:00,6.34,6.35,6.32,6.33,46400.0,4.3108,4.3176,4.2972,4.304,46400.0
2010-08-10 09:40:00,6.32,6.32,6.26,6.26,99200.0,4.2972,4.2972,4.2564,4.2564,99200.0
2010-08-10 09:45:00,6.26,6.27,6.26,6.27,76800.0,4.2564,4.2632,4.2564,4.2632,76800.0
2010-08-10 09:50:00,6.27,6.27,6.24,6.24,173600.0,4.2632,4.2632,4.2428,4.2428,173600.0
2010-08-10 09:55:00,6.25,6.28,6.25,6.27,71200.0,4.2496,4.27,4.2496,4.2632,71200.0
2010-08-10 10:00:00,6.26,6.27,6.26,6.27,84000.0,4.2564,4.2632,4.2564,4.2632,84000.0
2010-08-10 10:05:00,6.27,6.29,6.26,6.28,84000.0,4.2632,4.2768,4.2564,4.27,84000.0
2010-08-10 10:10:00,6.28,6.31,6.28,6.31,39200.0,4.27,4.2904,4.27,4.2904,39200.0
2010-08-10 10:15:00,6.31,6.31,6.3,6.31,116000.0,4.2904,4.2904,4.2836,4.2904,116000.0
2010-08-10 10:20:00,6.31,6.31,6.3,6.3,33600.0,4.2904,4.2904,4.2836,4.2836,33600.0
2010-08-10 10:25:00,6.3,6.31,6.3,6.3,34400.0,4.2836,4.2904,4.2836,4.2836,34400.0
2010-08-10 10:30:00,6.3,6.3,6.29,6.29,48800.0,4.2836,4.2836,4.2768,4.2768,48800.0
2010-08-10 10:35:00,6.29,6.29,6.28,6.28,32800.0,4.2768,4.2768,4.27,4.27,32800.0
2010-08-10 10:40:00,6.29,6.29,6.28,6.29,64800.0,4.2768,4.2768,4.27,4.2768,64800.0
2010-08-10 10:45:00,6.29,6.29,6.29,6.29,65600.0,4.2768,4.2768,4.2768,4.2768,65600.0
2010-08-10 10:50:00,6.28,6.29,6.28,6.28,28000.0,4.27,4.2768,4.27,4.27,28000.0
2010-08-10 10:55:00,6.28,6.29,6.28,6.29,18400.0,4.27,4.2768,4.27,4.2768,18400.0
2010-08-10 11:00:00,6.29,6.31,6.29,6.3,36000.0,4.2768,4.2904,4.2768,4.2836,36000.0
2010-08-10 11:05:00,6.3,6.3,6.3,6.3,15200.0,4.2836,4.2836,4.2836,4.2836,15200.0
2010-08-10 11:10:00,6.3,6.31,6.3,6.31,41600.0,4.2836,4.2904,4.2836,4.2904,41600.0
2010-08-10 11:15:00,6.31,6.31,6.3,6.31,12000.0,4.2904,4.2904,4.2836,4.2904,12000.0
2010-08-10 11:20:00,6.31,6.31,6.3,6.3,6400.0,4.2904,4.2904,4.2836,4.2836,6400.0
2010-08-10 11:25:00,6.3,6.3,6.29,6.3,28800.0,4.2836,4.2836,4.2768,4.2836,28800.0
2010-08-10 11:30:00,6.3,6.3,6.3,6.3,34400.0,4.2836,4.2836,4.2836,4.2836,34400.0
2010-08-10 11:35:00,6.3,6.32,6.3,6.32,28800.0,4.2836,4.2972,4.2836,4.2972,28800.0
2010-08-10 11:40:00,6.31,6.31,6.31,6.31,27200.0,4.2904,4.2904,4.2904,4.2904,27200.0
2010-08-10 11:45:00,6.31,6.31,6.3,6.3,40000.0,4.2904,4.2904,4.2836,4.2836,40000.0
2010-08-10 11:50:00,6.3,6.3,6.3,6.3,4800.0,4.2836,4.2836,4.2836,4.2836,4800.0
2010-08-10 11:55:00,6.3,6.31,6.3,6.31,72000.0,4.2836,4.2904,4.2836,4.2904,72000.0
2010-08-10 12:00:00,6.31,6.31,6.29,6.3,70400.0,4.2904,4.2904,4.2768,4.2836,70400.0
2010-08-10 12:05:00,6.3,6.31,6.3,6.31,36800.0,4.2836,4.2904,4.2836,4.2904,36800.0
2010-08-10 12:10:00,6.31,6.31,6.31,6.31,32000.0,4.2904,4.2904,4.2904,4.2904,32000.0
2010-08-10 12:15:00,6.31,6.31,6.31,6.31,26400.0,4.2904,4.2904,4.2904,4.2904,26400.0
2010-08-10 12:20:00,6.31,6.32,6.31,6.32,30400.0,4.2904,4.2972,4.2904,4.2972,30400.0
2010-08-10 12:25:00,6.32,6.32,6.32,6.32,16000.0,4.2972,4.2972,4.2972,4.2972,16000.0
2010-08-10 12:30:00,6.32,6.32,6.31,6.32,21600.0,4.2972,4.2972,4.2904,4.2972,21600.0
2010-08-10 12:35:00,6.32,6.32,6.31,6.31,9600.0,4.2972,4.2972,4.2904,4.2904,9600.0
2010-08-10 12:40:00,6.31,6.32,6.31,6.31,30400.0,4.2904,4.2972,4.2904,4.2904,30400.0
2010-08-10 12:45:00,6.31,6.31,6.31,6.31,38400.0,4.2904,4.2904,4.2904,4.2904,38400.0
2010-08-10 12:50:00,6.31,6.31,6.31,6.31,36800.0,4.2904,4.2904,4.2904,4.2904,36800.0
2010-08-10 12:55:00,6.31,6.32,6.31,6.31,18400.0,4.2904,4.2972,4.2904,4.2904,18400.0
2010-08-10 13:00:00,6.31,6.31,6.31,6.31,11200.0,4.2904,4.2904,4.2904,4.2904,11200.0
2010-08-10 13:05:00,6.31,6.31,6.3,6.3,15200.0,4.2904,4.2904,4.2836,4.2836,15200.0
2010-08-10 13:10:00,6.3,6.3,6.3,6.3,17600.0,4.2836,4.2836,4.2836,4.2836,17600.0
2010-08-10 13:15:00,6.3,6.3,6.29,6.3,16000.0,4.2836,4.2836,4.2768,4.2836,16000.0
2010-08-10 13:20:00,6.29,6.29,6.28,6.28,16800.0,4.2768,4.2768,4.27,4.27,16800.0
2010-08-10 13:25:00,6.28,6.29,6.28,6.28,21600.0,4.27,4.2768,4.27,4.27,21600.0
2010-08-10 13:30:00,6.28,6.28,6.27,6.28,16000.0,4.27,4.27,4.2632,4.27,16000.0
2010-08-10 13:35:00,6.28,6.28,6.28,6.28,14400.0,4.27,4.27,4.27,4.27,14400.0
2010-08-10 13:40:00,6.28,6.3,6.28,6.29,204800.0,4.27,4.2836,4.27,4.2768,204800.0
2010-08-10 13:45:00,6.3,6.3,6.29,6.29,48000.0,4.2836,4.2836,4.2768,4.2768,48000.0
2010-08-10 13:50:00,6.29,6.3,6.29,6.29,37600.0,4.2768,4.2836,4.2768,4.2768,37600.0
2010-08-10 13:55:00,6.3,6.3,6.29,6.3,26400.0,4.2836,4.2836,4.2768,4.2836,26400.0
2010-08-10 14:00:00,6.3,6.31,6.3,6.31,26400.0,4.2836,4.2904,4.2836,4.2904,26400.0
2010-08-10 14:05:00,6.31,6.32,6.3,6.3,66400.0,4.2904,4.2972,4.2836,4.2836,66400.0
2010-08-10 14:10:00,6.3,6.3,6.29,6.3,28000.0,4.2836,4.2836,4.2768,4.2836,28000.0
2010-08-10 14:15:00,6.31,6.35,6.31,6.32,377600.0,4.2904,4.3176,4.2904,4.2972,377600.0
2010-08-10 14:20:00,6.33,6.34,6.32,6.32,91200.0,4.304,4.3108,4.2972,4.2972,91200.0
2010-08-10 14:25:00,6.31,6.32,6.31,6.32,68800.0,4.2904,4.2972,4.2904,4.2972,68800.0
2010-08-10 14:30:00,6.32,6.35,6.32,6.34,181600.0,4.2972,4.3176,4.2972,4.3108,181600.0
2010-08-10 14:35:00,6.34,6.36,6.33,6.34,60000.0,4.3108,4.3244,4.304,4.3108,60000.0
2010-08-10 14:40:00,6.35,6.37,6.35,6.37,114400.0,4.3176,4.3312,4.3176,4.3312,114400.0
2010-08-10 14:45:00,6.37,6.37,6.36,6.37,66400.0,4.3312,4.3312,4.3244,4.3312,66400.0
2010-08-10 14:50:00,6.37,6.37,6.35,6.36,42400.0,4.3312,4.3312,4.3176,4.3244,42400.0
2010-08-10 14:55:00,6.36,6.37,6.35,6.36,73600.0,4.3244,4.3312,4.3176,4.3244,73600.0
2010-08-10 15:00:00,6.36,6.37,6.35,6.37,56800.0,4.3244,4.3312,4.3176,4.3312,56800.0
2010-08-10 15:05:00,6.37,6.37,6.36,6.37,44800.0,4.3312,4.3312,4.3244,4.3312,44800.0
2010-08-10 15:10:00,6.37,6.37,6.34,6.34,62400.0,4.3312,4.3312,4.3108,4.3108,62400.0
2010-08-10 15:15:00,6.34,6.35,6.33,6.33,70400.0,4.3108,4.3176,4.304,4.304,70400.0
2010-08-10 15:20:00,6.33,6.34,6.32,6.33,78400.0,4.304,4.3108,4.2972,4.304,78400.0
2010-08-10 15:25:00,6.33,6.34,6.32,6.34,82400.0,4.304,4.3108,4.2972,4.3108,82400.0
2010-08-10 15:30:00,6.35,6.35,6.33,6.35,60000.0,4.3176,4.3176,4.304,4.3176,60000.0
2010-08-10 15:35:00,6.35,6.36,6.34,6.35,68000.0,4.3176,4.3244,4.3108,4.3176,68000.0
2010-08-10 15:40:00,6.35,6.37,6.35,6.36,64800.0,4.3176,4.3312,4.3176,4.3244,64800.0
2010-08-10 15:45:00,6.36,6.37,6.36,6.36,73600.0,4.3244,4.3312,4.3244,4.3244,73600.0
2010-08-10 15:50:00,6.36,6.36,6.33,6.35,157600.0,4.3244,4.3244,4.304,4.3176,157600.0
2010-08-10 15:55:00,6.35,6.35,6.33,6.34,244800.0,4.3176,4.3176,4.304,4.3108,244800.0
2010-08-11 09:30:00,6.19,6.21,6.1,6.1,207200.0,4.2088,4.2224,4.1476,4.1476,207200.0
2010-08-11 09:35:00,6.1,6.11,6.1,6.11,101600.0,4.1476,4.1544,4.1476,4.1544,101600.0
2010-08-11 09:40:00,6.1,6.13,6.1,6.11,202400.0,4.1476,4.168,4.1476,4.1544,202400.0
2010-08-11 09:45:00,6.11,6.12,6.1,6.11,120000.0,4.1544,4.1612,4.1476,4.1544,120000.0
2010-08-11 09:50:00,6.11,6.11,6.08,6.08,152000.0,4.1544,4.1544,4.134,4.134,152000.0
2010-08-11 09:55:00,6.08,6.09,6.06,6.08,80000.0,4.134,4.1408,4.1204,4.134,80000.0
2010-08-11 10:00:00,6.08,6.09,6.08,6.09,94400.0,4.134,4.1408,4.134,4.1408,94400.0
2010-08-11 10:05:00,6.09,6.1,6.08,6.1,137600.0,4.1408,4.1476,4.134,4.1476,137600.0
2010-08-11 10:10:00,6.1,6.1,6.09,6.1,93600.0,4.1476,4.1476,4.1408,4.1476,93600.0
2010-08-11 10:15:00,6.1,6.1,6.08,6.09,90400.0,4.1476,4.1476,4.134,4.1408,90400.0
2010-08-11 10:20:00,6.09,6.1,6.08,6.1,78400.0,4.1408,4.1476,4.134,4.1476,78400.0
2010-08-11 10:25:00,6.1,6.11,6.09,6.11,74400.0,4.1476,4.1544,4.1408,4.1544,74400.0
2010-08-11 10:30:00,6.1,6.1,6.08,6.09,76800.0,4.1476,4.1476,4.134,4.1408,76800.0
2010-08-11 10:35:00,6.09,6.1,6.08,6.1,71200.0,4.1408,4.1476,4.134,4.1476,71200.0
2010-08-11 10:40:00,6.1,6.1,6.09,6.09,73600.0,4.1476,4.1476,4.1408,4.1408,73600.0
2010-08-11 10:45:00,6.09,6.09,6.07,6.08,82400.0,4.1408,4.1408,4.1272,4.134,82400.0
2010-08-11 10:50:00,6.08,6.09,6.07,6.08,49600.0,4.134,4.1408,4.1272,4.134,49600.0
2010-08-11 10:55:00,6.08,6.08,6.06,6.06,115200.0,4.134,4.134,4.1204,4.1204,115200.0
2010-08-11 11:00:00,6.06,6.06,6.05,6.06,83200.0,4.1204,4.1204,4.1136,4.1204,83200.0
2010-08-11 11:05:00,6.06,6.07,6.06,6.06,52800.0,4.1204,4.1272,4.1204,4.1204,52800.0
2010-08-11 11:10:00,6.06,6.06,6.05,6.06,101600.0,4.1204,4.1204,4.1136,4.1204,101600.0
2010-08-11 11:15:00,6.06,6.07,6.06,6.06,232800.0,4.1204,4.1272,4.1204,4.1204,232800.0
2010-08-11 11:20:00,6.06,6.08,6.06,6.08,180000.0,4.1204,4.134,4.1204,4.134,180000.0
2010-08-11 11:25:00,6.08,6.09,6.07,6.08,97600.0,4.134,4.1408,4.1272,4.134,97600.0
2010-08-11 11:30:00,6.08,6.08,6.08,6.08,206400.0,4.134,4.134,4.134,4.134,206400.0
2010-08-11 11:35:00,6.08,6.08,6.07,6.08,219200.0,4.134,4.134,4.1272,4.134,219200.0
2010-08-11 11:40:00,6.08,6.08,6.08,6.08,281600.0,4.134,4.134,4.134,4.134,281600.0
2010-08-11 11:45:00,6.08,6.09,6.08,6.09,76800.0,4.134,4.1408,4.134,4.1408,76800.0
2010-08-11 11:50:00,6.09,6.09,6.08,6.08,55200.0,4.1408,4.1408,4.134,4.134,55200.0
2010-08-11 11:55:00,6.08,6.09,6.08,6.08,37600.0,4.134,4.1408,4.134,4.134,37600.0
2010-08-11 12:00:00,6.08,6.09,6.08,6.09,76800.0,4.134,4.1408,4.134,4.1408,76800.0
2010-08-11 12:05:00,6.08,6.09,6.08,6.09,17600.0,4.134,4.1408,4.134,4.1408,17600.0
2010-08-11 12:10:00,6.09,6.09,6.09,6.09,30400.0,4.1408,4.1408,4.1408,4.1408,30400.0
2010-08-11 12:15:00,6.09,6.09,6.09,6.09,82400.0,4.1408,4.1408,4.1408,4.1408,82400.0
2010-08-11 12:20:00,6.09,6.1,6.09,6.1,72800.0,4.1408,4.1476,4.1408,4.1476,72800.0
2010-08-11 12:25:00,6.09,6.1,6.09,6.09,60000.0,4.1408,4.1476,4.1408,4.1408,60000.0
2010-08-11 12:30:00,6.09,6.1,6.09,6.09,68000.0,4.1408,4.1476,4.1408,4.1408,68000.0
2010-08-11 12:35:00,6.1,6.1,6.09,6.09,77600.0,4.1476,4.1476,4.1408,4.1408,77600.0
2010-08-11 12:40:00,6.09,6.09,6.08,6.08,64800.0,4.1408,4.1408,4.134,4.134,64800.0
2010-08-11 12:45:00,6.08,6.08,6.07,6.07,47200.0,4.134,4.134,4.1272,4.1272,47200.0
2010-08-11 12:50:00,6.07,6.08,6.07,6.08,56000.0,4.1272,4.134,4.1272,4.134,56000.0
2010-08-11 12:55:00,6.08,6.08,6.08,6.08,63200.0,4.134,4.134,4.134,4.134,63200.0
2010-08-11 13:00:00,6.08,6.09,6.08,6.09,55200.0,4.134,4.1408,4.134,4.1408,55200.0
2010-08-11 13:05:00,6.09,6.09,6.09,6.09,46400.0,4.1408,4.1408,4.1408,4.1408,46400.0
2010-08-11 13:10:00,6.09,6.1,6.09,6.09,45600.0,4.1408,4.1476,4.1408,4.1408,45600.0
2010-08-11 13:15:00,6.09,6.1,6.09,6.1,25600.0,4.1408,4.1476,4.1408,4.1476,25600.0
2010-08-11 13:20:00,6.1,6.1,6.09,6.09,15200.0,4.1476,4.1476,4.1408,4.1408,15200.0
2010-08-11 13:25:00,6.09,6.1,6.09,6.09,30400.0,4.1408,4.1476,4.1408,4.1408,30400.0
2010-08-11 13:30:00,6.09,6.1,6.09,6.09,35200.0,4.1408,4.1476,4.1408,4.1408,35200.0
2010-08-11 13:35:00,6.09,6.09,6.09,6.09,36000.0,4.1408,4.1408,4.1408,4.1408,36000.0
2010-08-11 13:40:00,6.09,6.1,6.09,6.09,60800.0,4.1408,4.1476,4.1408,4.1408,60800.0
2010-08-11 13:45:00,6.09,6.09,6.08,6.09,28800.0,4.1408,4.1408,4.134,4.1408,28800.0
2010-08-11 13:50:00,6.09,6.09,6.08,6.09,60000.0,4.1408,4.1408,4.134,4.1408,60000.0
2010-08-11 13:55:00,6.09,6.09,6.09,6.09,36000.0,4.1408,4.1408,4.1408,4.1408,36000.0
2010-08-11 14:00:00,6.09,6.09,6.09,6.09,40800.0,4.1408,4.1408,4.1408,4.1408,40800.0
2010-08-11 14:05:00,6.09,6.1,6.09,6.1,56800.0,4.1408,4.1476,4.1408,4.1476,56800.0
2010-08-11 14:10:00,6.1,6.1,6.09,6.09,66400.0,4.1476,4.1476,4.1408,4.1408,66400.0
2010-08-11 14:15:00,6.09,6.1,6.09,6.09,95200.0,4.1408,4.1476,4.1408,4.1408,95200.0
2010-08-11 14:20:00,6.09,6.1,6.09,6.1,28000.0,4.1408,4.1476,4.1408,4.1476,28000.0
2010-08-11 14:25:00,6.1,6.1,6.09,6.09,25600.0,4.1476,4.1476,4.1408,4.1408,25600.0
2010-08-11 14:30:00,6.09,6.1,6.09,6.09,80000.0,4.1408,4.1476,4.1408,4.1408,80000.0
2010-08-11 14:35:00,6.09,6.09,6.08,6.08,121600.0,4.1408,4.1408,4.134,4.134,121600.0
2010-08-11 14:40:00,6.08,6.08,6.07,6.08,119200.0,4.134,4.134,4.1272,4.134,119200.0
2010-08-11 14:45:00,6.08,6.09,6.07,6.08,142400.0,4.134,4.1408,4.1272,4.134,142400.0
2010-08-11 14:50:00,6.08,6.08,6.06,6.06,153600.0,4.134,4.134,4.1204,4.1204,153600.0
2010-08-11 14:55:00,6.06,6.07,6.06,6.07,64800.0,4.1204,4.1272,4.1204,4.1272,64800.0
2010-08-11 15:00:00,6.07,6.07,6.06,6.07,78400.0,4.1272,4.1272,4.1204,4.1272,78400.0
2010-08-11 15:05:00,6.07,6.08,6.07,6.08,84800.0,4.1272,4.134,4.1272,4.134,84800.0
2010-08-11 15:10:00,6.08,6.08,6.08,6.08,74400.0,4.134,4.134,4.134,4.134,74400.0
2010-08-11 15:15:00,6.08,6.08,6.07,6.07,70400.0,4.134,4.134,4.1272,4.1272,70400.0
2010-08-11 15:20:00,6.07,6.08,6.06,6.06,346400.0,4.1272,4.134,4.1204,4.1204,346400.0
2010-08-11 15:25:00,6.06,6.07,6.06,6.06,280000.0,4.1204,4.1272,4.1204,4.1204,280000.0
2010-08-11 15:30:00,6.06,6.08,6.06,6.07,286400.0,4.1204,4.134,4.1204,4.1272,286400.0
2010-08-11 15:35:00,6.07,6.07,6.06,6.07,117600.0,4.1272,4.1272,4.1204,4.1272,117600.0
2010-08-11 15:40:00,6.07,6.07,6.05,6.06,164000.0,4.1272,4.1272,4.1136,4.1204,164000.0
2010-08-11 15:45:00,6.06,6.06,6.05,6.05,250400.0,4.1204,4.1204,4.1136,4.1136,250400.0
2010-08-11 15:50:00,6.05,6.05,6.04,6.05,559200.0,4.1136,4.1136,4.1068,4.1136,559200.0
2010-08-11 15:55:00,6.05,6.06,6.05,6.06,562400.0,4.1136,4.1204,4.1136,4.1204,562400.0
2010-08-12 09:30:00,5.98,6.02,5.98,6.02,215200.0,4.066,4.0932,4.066,4.0932,215200.0
2010-08-12 09:35:00,6.02,6.04,6.01,6.03,152800.0,4.0932,4.1068,4.0864,4.1,152800.0
2010-08-12 09:40:00,6.03,6.04,6.02,6.04,79200.0,4.1,4.1068,4.0932,4.1068,79200.0
2010-08-12 09:45:00,6.04,6.05,6.03,6.04,52800.0,4.1068,4.1136,4.1,4.1068,52800.0
2010-08-12 09:50:00,6.04,6.04,6.03,6.03,95200.0,4.1068,4.1068,4.1,4.1,95200.0
2010-08-12 09:55:00,6.03,6.07,6.03,6.06,144800.0,4.1,4.1272,4.1,4.1204,144800.0
2010-08-12 10:00:00,6.05,6.06,6.04,6.04,71200.0,4.1136,4.1204,4.1068,4.1068,71200.0
2010-08-12 10:05:00,6.04,6.05,6.04,6.04,77600.0,4.1068,4.1136,4.1068,4.1068,77600.0
2010-08-12 10:10:00,6.05,6.05,6.03,6.04,105600.0,4.1136,4.1136,4.1,4.1068,105600.0
2010-08-12 10:15:00,6.04,6.04,6.02,6.03,149600.0,4.1068,4.1068,4.0932,4.1,149600.0
2010-08-12 10:20:00,6.03,6.03,6.02,6.02,95200.0,4.1,4.1,4.0932,4.0932,95200.0
2010-08-12 10:25:00,6.02,6.03,6.02,6.03,104800.0,4.0932,4.1,4.0932,4.1,104800.0
2010-08-12 10:30:00,6.02,6.03,6.02,6.02,68800.0,4.0932,4.1,4.0932,4.0932,68800.0
2010-08-12 10:35:00,6.02,6.04,6.02,6.04,125600.0,4.0932,4.1068,4.0932,4.1068,125600.0
2010-08-12 10:40:00,6.04,6.05,6.04,6.05,79200.0,4.1068,4.1136,4.1068,4.1136,79200.0
2010-08-12 10:45:00,6.05,6.06,6.05,6.05,78400.0,4.1136,4.1204,4.1136,4.1136,78400.0
2010-08-12 10:50:00,6.05,6.07,6.04,6.07,68800.0,4.1136,4.1272,4.1068,4.1272,68800.0
2010-08-12 10:55:00,6.06,6.06,6.04,6.04,37600.0,4.1204,4.1204,4.1068,4.1068,37600.0
2010-08-12 11:00:00,6.05,6.05,6.03,6.05,29600.0,4.1136,4.1136,4.1,4.1136,29600.0
2010-08-12 11:05:00,6.04,6.04,6.03,6.04,33600.0,4.1068,4.1068,4.1,4.1068,33600.0
2010-08-12 11:10:00,6.04,6.04,6.03,6.03,67200.0,4.1068,4.1068,4.1,4.1,67200.0
2010-08-12 11:15:00,6.03,6.04,6.03,6.04,44000.0,4.1,4.1068,4.1,4.1068,44000.0
2010-08-12 11:20:00,6.04,6.05,6.04,6.04,35200.0,4.1068,4.1136,4.1068,4.1068,35200.0
2010-08-12 11:25:00,6.04,6.07,6.04,6.06,25600.0,4.1068,4.1272,4.1068,4.1204,25600.0
2010-08-12 11:30:00,6.06,6.07,6.06,6.06,28800.0,4.1204,4.1272,4.1204,4.1204,28800.0
2010-08-12 11:35:00,6.06,6.06,6.05,6.05,26400.0,4.1204,4.1204,4.1136,4.1136,26400.0
2010-08-12 11:40:00,6.05,6.05,6.04,6.05,31200.0,4.1136,4.1136,4.1068,4.1136,31200.0
2010-08-12 11:45:00,6.05,6.05,6.04,6.05,22400.0,4.1136,4.1136,4.1068,4.1136,22400.0
2010-08-12 11:50:00,6.05,6.06,6.04,6.05,24000.0,4.1136,4.1204,4.1068,4.1136,24000.0
2010-08-12 11:55:00,6.05,6.05,6.04,6.04,31200.0,4.1136,4.1136,4.1068,4.1068,31200.0
2010-08-12 12:00:00,6.04,6.04,6.03,6.03,39200.0,4.1068,4.1068,4.1,4.1,39200.0
2010-08-12 12:05:00,6.03,6.04,6.03,6.04,15200.0,4.1,4.1068,4.1,4.1068,15200.0
2010-08-12 12:10:00,6.03,6.04,6.03,6.04,26400.0,4.1,4.1068,4.1,4.1068,26400.0
2010-08-12 12:15:00,6.04,6.05,6.04,6.04,18400.0,4.1068,4.1136,4.1068,4.1068,18400.0
2010-08-12 12:20:00,6.05,6.05,6.04,6.05,10400.0,4.1136,4.1136,4.1068,4.1136,10400.0
2010-08-12 12:25:00,6.05,6.05,6.04,6.04,12000.0,4.1136,4.1136,4.1068,4.1068,12000.0
2010-08-12 12:30:00,6.04,6.06,6.04,6.06,31200.0,4.1068,4.1204,4.1068,4.1204,31200.0
2010-08-12 12:35:00,6.05,6.06,6.05,6.06,22400.0,4.1136,4.1204,4.1136,4.1204,22400.0
2010-08-12 12:40:00,6.06,6.06,6.05,6.06,32800.0,4.1204,4.1204,4.1136,4.1204,32800.0
2010-08-12 12:45:00,6.06,6.06,6.06,6.06,24000.0,4.1204,4.1204,4.1204,4.1204,24000.0
2010-08-12 12:50:00,6.06,6.06,6.05,6.06,18400.0,4.1204,4.1204,4.1136,4.1204,18400.0
2010-08-12 12:55:00,6.06,6.06,6.06,6.06,16800.0,4.1204,4.1204,4.1204,4.1204,16800.0
2010-08-12 13:00:00,6.06,6.07,6.06,6.07,30400.0,4.1204,4.1272,4.1204,4.1272,30400.0
2010-08-12 13:05:00,6.07,6.07,6.06,6.06,12800.0,4.1272,4.1272,4.1204,4.1204,12800.0
2010-08-12 13:10:00,6.06,6.06,6.06,6.06,10400.0,4.1204,4.1204,4.1204,4.1204,10400.0
2010-08-12 13:15:00,6.06,6.06,6.05,6.05,15200.0,4.1204,4.1204,4.1136,4.1136,15200.0
2010-08-12 13:20:00,6.06,6.06,6.05,6.05,37600.0,4.1204,4.1204,4.1136,4.1136,37600.0
2010-08-12 13:25:00,6.05,6.05,6.04,6.04,30400.0,4.1136,4.1136,4.1068,4.1068,30400.0
2010-08-12 13:30:00,6.04,6.05,6.03,6.04,65600.0,4.1068,4.1136,4.1,4.1068,65600.0
2010-08-12 13:35:00,6.04,6.04,6.04,6.04,13600.0,4.1068,4.1068,4.1068,4.1068,13600.0
2010-08-12 13:40:00,6.04,6.04,6.04,6.04,28000.0,4.1068,4.1068,4.1068,4.1068,28000.0
2010-08-12 13:45:00,6.03,6.04,6.03,6.03,35200.0,4.1,4.1068,4.1,4.1,35200.0
2010-08-12 13:50:00,6.03,6.03,6.02,6.02,14400.0,4.1,4.1,4.0932,4.0932,14400.0
2010-08-12 13:55:00,6.03,6.03,6.03,6.03,27200.0,4.1,4.1,4.1,4.1,27200.0
2010-08-12 14:00:00,6.03,6.03,6.02,6.03,64000.0,4.1,4.1,4.0932,4.1,64000.0
2010-08-12 14:05:00,6.03,6.04,6.03,6.03,52800.0,4.1,4.1068,4.1,4.1,52800.0
2010-08-12 14:10:00,6.04,6.04,6.04,6.04,18400.0,4.1068,4.1068,4.1068,4.1068,18400.0
2010-08-12 14:15:00,6.04,6.04,6.04,6.04,30400.0,4.1068,4.1068,4.1068,4.1068,30400.0
2010-08-12 14:20:00,6.04,6.04,6.03,6.03,20000.0,4.1068,4.1068,4.1,4.1,20000.0
2010-08-12 14:25:00,6.04,6.05,6.03,6.05,40800.0,4.1068,4.1136,4.1,4.1136,40800.0
2010-08-12 14:30:00,6.04,6.05,6.04,6.04,24800.0,4.1068,4.1136,4.1068,4.1068,24800.0
2010-08-12 14:35:00,6.04,6.04,6.02,6.03,39200.0,4.1068,4.1068,4.0932,4.1,39200.0
2010-08-12 14:40:00,6.03,6.04,6.03,6.03,51200.0,4.1,4.1068,4.1,4.1,51200.0
2010-08-12 14:45:00,6.03,6.04,6.03,6.03,29600.0,4.1,4.1068,4.1,4.1,29600.0
2010-08-12 14:50:00,6.03,6.05,6.03,6.05,44800.0,4.1,4.1136,4.1,4.1136,44800.0
2010-08-12 14:55:00,6.05,6.05,6.04,6.04,29600.0,4.1136,4.1136,4.1068,4.1068,29600.0
2010-08-12 15:00:00,6.04,6.07,6.04,6.07,103200.0,4.1068,4.1272,4.1068,4.1272,103200.0
2010-08-12 15:05:00,6.07,6.07,6.06,6.06,105600.0,4.1272,4.1272,4.1204,4.1204,105600.0
2010-08-12 15:10:00,6.06,6.08,6.06,6.07,91200.0,4.1204,4.134,4.1204,4.1272,91200.0
2010-08-12 15:15:00,6.07,6.08,6.06,6.06,96800.0,4.1272,4.134,4.1204,4.1204,96800.0
2010-08-12 15:20:00,6.06,6.08,6.06,6.08,81600.0,4.1204,4.134,4.1204,4.134,81600.0
2010-08-12 15:25:00,6.07,6.07,6.06,6.07,70400.0,4.1272,4.1272,4.1204,4.1272,70400.0
2010-08-12 15:30:00,6.07,6.09,6.07,6.08,102400.0,4.1272,4.1408,4.1272,4.134,102400.0
2010-08-12 15:35:00,6.08,6.08,6.07,6.08,70400.0,4.134,4.134,4.1272,4.134,70400.0
2010-08-12 15:40:00,6.07,6.08,6.05,6.06,177600.0,4.1272,4.134,4.1136,4.1204,177600.0
2010-08-12 15:45:00,6.07,6.07,6.06,6.06,121600.0,4.1272,4.1272,4.1204,4.1204,121600.0
2010-08-12 15:50:00,6.06,6.07,6.06,6.06,141600.0,4.1204,4.1272,4.1204,4.1204,141600.0
2010-08-12 15:55:00,6.06,6.07,6.06,6.06,216000.0,4.1204,4.1272,4.1204,4.1204,216000.0
2010-08-13 09:30:00,6.03,6.05,6.02,6.04,128800.0,4.1,4.1136,4.0932,4.1068,128800.0
2010-08-13 09:35:00,6.05,6.05,6.02,6.02,64000.0,4.1136,4.1136,4.0932,4.0932,64000.0
2010-08-13 09:40:00,6.02,6.03,6.0,6.01,67200.0,4.0932,4.1,4.0796,4.0864,67200.0
2010-08-13 09:45:00,6.0,6.01,5.99,6.01,94400.0,4.0796,4.0864,4.0728,4.0864,94400.0
2010-08-13 09:50:00,6.0,6.01,5.99,6.01,73600.0,4.0796,4.0864,4.0728,4.0864,73600.0
2010-08-13 09:55:00,6.01,6.04,6.01,6.03,75200.0,4.0864,4.1068,4.0864,4.1,75200.0
2010-08-13 10:00:00,6.03,6.05,6.03,6.04,120000.0,4.1,4.1136,4.1,4.1068,120000.0
2010-08-13 10:05:00,6.04,6.04,6.03,6.04,72000.0,4.1068,4.1068,4.1,4.1068,72000.0
2010-08-13 10:10:00,6.04,6.04,6.03,6.03,49600.0,4.1068,4.1068,4.1,4.1,49600.0
2010-08-13 10:15:00,6.03,6.04,6.03,6.04,20800.0,4.1,4.1068,4.1,4.1068,20800.0
2010-08-13 10:20:00,6.03,6.04,6.02,6.03,78400.0,4.1,4.1068,4.0932,4.1,78400.0
2010-08-13 10:25:00,6.03,6.03,6.02,6.03,12800.0,4.1,4.1,4.0932,4.1,12800.0
2010-08-13 10:30:00,6.03,6.03,6.01,6.03,53600.0,4.1,4.1,4.0864,4.1,53600.0
2010-08-13 10:35:00,6.03,6.04,6.03,6.04,75200.0,4.1,4.1068,4.1,4.1068,75200.0
2010-08-13 10:40:00,6.04,6.04,6.03,6.03,49600.0,4.1068,4.1068,4.1,4.1,49600.0
2010-08-13 10:45:00,6.03,6.03,6.01,6.01,35200.0,4.1,4.1,4.0864,4.0864,35200.0
2010-08-13 10:50:00,6.01,6.02,6.01,6.01,32000.0,4.0864,4.0932,4.0864,4.0864,32000.0
2010-08-13 10:55:00,6.01,6.03,6.01,6.03,54400.0,4.0864,4.1,4.0864,4.1,54400.0
2010-08-13 11:00:00,6.03,6.03,6.02,6.02,30400.0,4.1,4.1,4.0932,4.0932,30400.0
2010-08-13 11:05:00,6.03,6.03,6.03,6.03,64800.0,4.1,4.1,4.1,4.1,64800.0
2010-08-13 11:10:00,6.03,6.03,6.02,6.02,22400.0,4.1,4.1,4.0932,4.0932,22400.0
2010-08-13 11:15:00,6.02,6.04,6.02,6.02,20800.0,4.0932,4.1068,4.0932,4.0932,20800.0
2010-08-13 11:20:00,6.03,6.03,6.02,6.02,107200.0,4.1,4.1,4.0932,4.0932,107200.0
2010-08-13 11:25:00,6.02,6.03,6.02,6.03,26400.0,4.0932,4.1,4.0932,4.1,26400.0
2010-08-13 11:30:00,6.03,6.03,6.02,6.02,32000.0,4.1,4.1,4.0932,4.0932,32000.0
2010-08-13 11:35:00,6.02,6.02,6.01,6.01,48000.0,4.0932,4.0932,4.0864,4.0864,48000.0
2010-08-13 11:40:00,6.02,6.03,6.01,6.03,15200.0,4.0932,4.1,4.0864,4.1,15200.0
2010-08-13 11:45:00,6.03,6.03,6.02,6.02,16000.0,4.1,4.1,4.0932,4.0932,16000.0
2010-08-13 11:50:00,6.02,6.03,6.02,6.02,13600.0,4.0932,4.1,4.0932,4.0932,13600.0
2010-08-13 11:55:00,6.03,6.03,6.02,6.03,27200.0,4.1,4.1,4.0932,4.1,27200.0
2010-08-13 12:00:00,6.03,6.03,6.03,6.03,13600.0,4.1,4.1,4.1,4.1,13600.0
2010-08-13 12:05:00,6.03,6.04,6.03,6.04,23200.0,4.1,4.1068,4.1,4.1068,23200.0
2010-08-13 12:10:00,6.04,6.04,6.04,6.04,63200.0,4.1068,4.1068,4.1068,4.1068,63200.0
2010-08-13 12:15:00,6.04,6.05,6.04,6.05,45600.0,4.1068,4.1136,4.1068,4.1136,45600.0
2010-08-13 12:20:00,6.05,6.05,6.04,6.05,24800.0,4.1136,4.1136,4.1068,4.1136,24800.0
2010-08-13 12:25:00,6.05,6.05,6.05,6.05,19200.0,4.1136,4.1136,4.1136,4.1136,19200.0
2010-08-13 12:30:00,6.05,6.05,6.04,6.05,30400.0,4.1136,4.1136,4.1068,4.1136,30400.0
2010-08-13 12:35:00,6.05,6.05,6.04,6.04,24000.0,4.1136,4.1136,4.1068,4.1068,24000.0
2010-08-13 12:40:00,6.05,6.05,6.04,6.04,8000.0,4.1136,4.1136,4.1068,4.1068,8000.0
2010-08-13 12:45:00,6.04,6.05,6.04,6.05,17600.0,4.1068,4.1136,4.1068,4.1136,17600.0
2010-08-13 12:50:00,6.05,6.05,6.05,6.05,12800.0,4.1136,4.1136,4.1136,4.1136,12800.0
2010-08-13 12:55:00,6.05,6.06,6.05,6.06,57600.0,4.1136,4.1204,4.1136,4.1204,57600.0
2010-08-13 13:00:00,6.06,6.07,6.06,6.06,16000.0,4.1204,4.1272,4.1204,4.1204,16000.0
2010-08-13 13:05:00,6.06,6.06,6.05,6.05,8000.0,4.1204,4.1204,4.1136,4.1136,8000.0
2010-08-13 13:10:00,6.05,6.06,6.05,6.06,10400.0,4.1136,4.1204,4.1136,4.1204,10400.0
2010-08-13 13:15:00,6.06,6.06,6.05,6.06,21600.0,4.1204,4.1204,4.1136,4.1204,21600.0
2010-08-13 13:20:00,6.06,6.06,6.05,6.05,14400.0,4.1204,4.1204,4.1136,4.1136,14400.0
2010-08-13 13:25:00,6.05,6.06,6.05,6.06,8800.0,4.1136,4.1204,4.1136,4.1204,8800.0
2010-08-13 13:30:00,6.06,6.06,6.06,6.06,1600.0,4.1204,4.1204,4.1204,4.1204,1600.0
2010-08-13 13:35:00,6.06,6.06,6.05,6.06,23200.0,4.1204,4.1204,4.1136,4.1204,23200.0
2010-08-13 13:40:00,6.07,6.07,6.06,6.06,11200.0,4.1272,4.1272,4.1204,4.1204,11200.0
2010-08-13 13:45:00,6.07,6.07,6.06,6.06,11200.0,4.1272,4.1272,4.1204,4.1204,11200.0
2010-08-13 13:50:00,6.06,6.07,6.06,6.07,11200.0,4.1204,4.1272,4.1204,4.1272,11200.0
2010-08-13 13:55:00,6.06,6.06,6.06,6.06,124000.0,4.1204,4.1204,4.1204,4.1204,124000.0
2010-08-13 14:00:00,6.06,6.06,6.05,6.06,28800.0,4.1204,4.1204,4.1136,4.1204,28800.0
2010-08-13 14:05:00,6.06,6.06,6.05,6.05,8800.0,4.1204,4.1204,4.1136,4.1136,8800.0
2010-08-13 14:10:00,6.06,6.06,6.05,6.05,10400.0,4.1204,4.1204,4.1136,4.1136,10400.0
2010-08-13 14:15:00,6.05,6.05,6.05,6.05,12800.0,4.1136,4.1136,4.1136,4.1136,12800.0
2010-08-13 14:20:00,6.05,6.05,6.04,6.04,64800.0,4.1136,4.1136,4.1068,4.1068,64800.0
2010-08-13 14:25:00,6.04,6.05,6.04,6.05,26400.0,4.1068,4.1136,4.1068,4.1136,26400.0
2010-08-13 14:30:00,6.05,6.05,6.04,6.04,24000.0,4.1136,4.1136,4.1068,4.1068,24000.0
2010-08-13 14:35:00,6.04,6.04,6.03,6.03,42400.0,4.1068,4.1068,4.1,4.1,42400.0
2010-08-13 14:40:00,6.03,6.04,6.03,6.04,20000.0,4.1,4.1068,4.1,4.1068,20000.0
2010-08-13 14:45:00,6.04,6.04,6.03,6.03,16800.0,4.1068,4.1068,4.1,4.1,16800.0
2010-08-13 14:50:00,6.03,6.04,6.03,6.03,36800.0,4.1,4.1068,4.1,4.1,36800.0
2010-08-13 14:55:00,6.02,6.03,6.02,6.03,68000.0,4.0932,4.1,4.0932,4.1,68000.0
2010-08-13 15:00:00,6.03,6.03,6.02,6.03,104000.0,4.1,4.1,4.0932,4.1,104000.0
2010-08-13 15:05:00,6.03,6.03,6.02,6.03,55200.0,4.1,4.1,4.0932,4.1,55200.0
2010-08-13 15:10:00,6.04,6.04,6.03,6.03,34400.0,4.1068,4.1068,4.1,4.1,34400.0
2010-08-13 15:15:00,6.03,6.03,6.03,6.03,14400.0,4.1,4.1,4.1,4.1,14400.0
2010-08-13 15:20:00,6.03,6.04,6.03,6.03,24000.0,4.1,4.1068,4.1,4.1,24000.0
2010-08-13 15:25:00,6.03,6.03,6.03,6.03,28800.0,4.1,4.1,4.1,4.1,28800.0
2010-08-13 15:30:00,6.03,6.04,6.02,6.04,76800.0,4.1,4.1068,4.0932,4.1068,76800.0
2010-08-13 15:35:00,6.04,6.04,6.03,6.04,84800.0,4.1068,4.1068,4.1,4.1068,84800.0
2010-08-13 15:40:00,6.04,6.04,6.03,6.03,105600.0,4.1068,4.1068,4.1,4.1,105600.0
2010-08-13 15:45:00,6.03,6.03,6.01,6.02,156800.0,4.1,4.1,4.0864,4.0932,156800.0
2010-08-13 15:50:00,6.02,6.02,6.01,6.02,213600.0,4.0932,4.0932,4.0864,4.0932,213600.0
2010-08-13 15:55:00,6.02,6.02,6.01,6.02,276000.0,4.0932,4.0932,4.0864,4.0932,276000.0
2010-08-16 09:30:00,6.0,6.01,5.94,5.94,144000.0,4.0796,4.0864,4.0388,4.0388,144000.0
2010-08-16 09:35:00,5.94,5.98,5.94,5.96,71200.0,4.0388,4.066,4.0388,4.0524,71200.0
2010-08-16 09:40:00,5.96,6.0,5.96,5.98,60800.0,4.0524,4.0796,4.0524,4.066,60800.0
2010-08-16 09:45:00,5.99,5.99,5.98,5.99,97600.0,4.0728,4.0728,4.066,4.0728,97600.0
2010-08-16 09:50:00,5.99,6.0,5.98,5.99,60800.0,4.0728,4.0796,4.066,4.0728,60800.0
2010-08-16 09:55:00,5.98,5.99,5.98,5.98,92000.0,4.066,4.0728,4.066,4.066,92000.0
2010-08-16 10:00:00,5.98,6.0,5.98,6.0,102400.0,4.066,4.0796,4.066,4.0796,102400.0
2010-08-16 10:05:00,6.0,6.02,6.0,6.01,100800.0,4.0796,4.0932,4.0796,4.0864,100800.0
2010-08-16 10:10:00,6.02,6.03,6.01,6.02,72000.0,4.0932,4.1,4.0864,4.0932,72000.0
2010-08-16 10:15:00,6.02,6.04,6.01,6.03,56000.0,4.0932,4.1068,4.0864,4.1,56000.0
2010-08-16 10:20:00,6.03,6.04,6.03,6.04,33600.0,4.1,4.1068,4.1,4.1068,33600.0
2010-08-16 10:25:00,6.04,6.04,6.02,6.02,50400.0,4.1068,4.1068,4.0932,4.0932,50400.0
2010-08-16 10:30:00,6.03,6.04,6.03,6.03,25600.0,4.1,4.1068,4.1,4.1,25600.0
2010-08-16 10:35:00,6.04,6.05,6.04,6.05,32000.0,4.1068,4.1136,4.1068,4.1136,32000.0
2010-08-16 10:40:00,6.05,6.05,6.03,6.04,34400.0,4.1136,4.1136,4.1,4.1068,34400.0
2010-08-16 10:45:00,6.04,6.04,6.03,6.03,10400.0,4.1068,4.1068,4.1,4.1,10400.0
2010-08-16 10:50:00,6.03,6.04,6.02,6.03,24800.0,4.1,4.1068,4.0932,4.1,24800.0
2010-08-16 10:55:00,6.02,6.04,6.02,6.03,19200.0,4.0932,4.1068,4.0932,4.1,19200.0
2010-08-16 11:00:00,6.03,6.03,6.01,6.01,30400.0,4.1,4.1,4.0864,4.0864,30400.0
2010-08-16 11:05:00,6.01,6.02,6.01,6.01,31200.0,4.0864,4.0932,4.0864,4.0864,31200.0
2010-08-16 11:10:00,6.01,6.02,6.01,6.01,20000.0,4.0864,4.0932,4.0864,4.0864,20000.0
2010-08-16 11:15:00,6.02,6.02,6.01,6.01,20800.0,4.0932,4.0932,4.0864,4.0864,20800.0
2010-08-16 11:20:00,6.01,6.02,6.01,6.01,51200.0,4.0864,4.0932,4.0864,4.0864,51200.0
2010-08-16 11:25:00,6.01,6.01,6.01,6.01,35200.0,4.0864,4.0864,4.0864,4.0864,35200.0
2010-08-16 11:30:00,6.01,6.02,6.01,6.02,28800.0,4.0864,4.0932,4.0864,4.0932,28800.0
2010-08-16 11:35:00,6.02,6.03,6.02,6.03,34400.0,4.0932,4.1,4.0932,4.1,34400.0
2010-08-16 11:40:00,6.03,6.03,6.02,6.02,18400.0,4.1,4.1,4.0932,4.0932,18400.0
2010-08-16 11:45:00,6.02,6.03,6.02,6.02,27200.0,4.0932,4.1,4.0932,4.0932,27200.0
2010-08-16 11:50:00,6.02,6.03,6.02,6.03,35200.0,4.0932,4.1,4.0932,4.1,35200.0
2010-08-16 11:55:00,6.03,6.03,6.03,6.03,71200.0,4.1,4.1,4.1,4.1,71200.0
2010-08-16 12:00:00,6.03,6.03,6.03,6.03,47200.0,4.1,4.1,4.1,4.1,47200.0
2010-08-16 12:05:00,6.03,6.04,6.03,6.04,34400.0,4.1,4.1068,4.1,4.1068,34400.0
2010-08-16 12:10:00,6.04,6.04,6.04,6.04,5600.0,4.1068,4.1068,4.1068,4.1068,5600.0
2010-08-16 12:15:00,6.04,6.04,6.03,6.03,9600.0,4.1068,4.1068,4.1,4.1,9600.0
2010-08-16 12:20:00,6.04,6.04,6.03,6.03,12800.0,4.1068,4.1068,4.1,4.1,12800.0
2010-08-16 12:25:00,6.03,6.05,6.03,6.05,21600.0,4.1,4.1136,4.1,4.1136,21600.0
2010-08-16 12:30:00,6.05,6.06,6.05,6.05,31200.0,4.1136,4.1204,4.1136,4.1136,31200.0
2010-08-16 12:35:00,6.05,6.06,6.05,6.06,11200.0,4.1136,4.1204,4.1136,4.1204,11200.0
2010-08-16 12:40:00,6.05,6.06,6.05,6.05,11200.0,4.1136,4.1204,4.1136,4.1136,11200.0
2010-08-16 12:45:00,6.06,6.06,6.05,6.05,7200.0,4.1204,4.1204,4.1136,4.1136,7200.0
2010-08-16 12:50:00,6.05,6.05,6.04,6.05,13600.0,4.1136,4.1136,4.1068,4.1136,13600.0
2010-08-16 12:55:00,6.04,6.04,6.04,6.04,11200.0,4.1068,4.1068,4.1068,4.1068,11200.0
2010-08-16 13:00:00,6.04,6.05,6.04,6.04,26400.0,4.1068,4.1136,4.1068,4.1068,26400.0
2010-08-16 13:05:00,6.04,6.04,6.04,6.04,7200.0,4.1068,4.1068,4.1068,4.1068,7200.0
2010-08-16 13:10:00,6.05,6.05,6.04,6.04,13600.0,4.1136,4.1136,4.1068,4.1068,13600.0
2010-08-16 13:15:00,6.05,6.05,6.05,6.05,12000.0,4.1136,4.1136,4.1136,4.1136,12000.0
2010-08-16 13:20:00,6.05,6.05,6.04,6.04,10400.0,4.1136,4.1136,4.1068,4.1068,10400.0
2010-08-16 13:25:00,6.05,6.05,6.04,6.05,11200.0,4.1136,4.1136,4.1068,4.1136,11200.0
2010-08-16 13:30:00,6.04,6.05,6.04,6.05,12800.0,4.1068,4.1136,4.1068,4.1136,12800.0
2010-08-16 13:35:00,6.05,6.05,6.04,6.04,12800.0,4.1136,4.1136,4.1068,4.1068,12800.0
2010-08-16 13:40:00,6.04,6.05,6.04,6.04,16000.0,4.1068,4.1136,4.1068,4.1068,16000.0
2010-08-16 13:45:00,6.04,6.04,6.04,6.04,21600.0,4.1068,4.1068,4.1068,4.1068,21600.0
2010-08-16 13:50:00,6.04,6.04,6.03,6.03,30400.0,4.1068,4.1068,4.1,4.1,30400.0
2010-08-16 13:55:00,6.03,6.03,6.02,6.03,22400.0,4.1,4.1,4.0932,4.1,22400.0
2010-08-16 14:00:00,6.03,6.03,6.03,6.03,28000.0,4.1,4.1,4.1,4.1,28000.0
2010-08-16 14:05:00,6.03,6.03,6.02,6.02,35200.0,4.1,4.1,4.0932,4.0932,35200.0
2010-08-16 14:10:00,6.02,6.02,6.01,6.02,29600.0,4.0932,4.0932,4.0864,4.0932,29600.0
2010-08-16 14:15:00,6.02,6.03,6.02,6.03,17600.0,4.0932,4.1,4.0932,4.1,17600.0
2010-08-16 14:20:00,6.03,6.03,6.03,6.03,16800.0,4.1,4.1,4.1,4.1,16800.0
2010-08-16 14:25:00,6.03,6.03,6.02,6.02,15200.0,4.1,4.1,4.0932,4.0932,15200.0
2010-08-16 14:30:00,6.03,6.03,6.02,6.02,13600.0,4.1,4.1,4.0932,4.0932,13600.0
2010-08-16 14:35:00,6.02,6.02,6.02,6.02,23200.0,4.0932,4.0932,4.0932,4.0932,23200.0
2010-08-16 14:40:00,6.02,6.02,6.01,6.01,29600.0,4.0932,4.0932,4.0864,4.0864,29600.0
2010-08-16 14:45:00,6.02,6.02,6.01,6.01,48800.0,4.0932,4.0932,4.0864,4.0864,48800.0
2010-08-16 14:50:00,6.01,6.01,5.99,5.99,76800.0,4.0864,4.0864,4.0728,4.0728,76800.0
2010-08-16 14:55:00,6.0,6.0,5.99,5.99,57600.0,4.0796,4.0796,4.0728,4.0728,57600.0
2010-08-16 15:00:00,5.99,6.0,5.99,5.99,140800.0,4.0728,4.0796,4.0728,4.0728,140800.0
2010-08-16 15:05:00,5.99,5.99,5.98,5.99,36800.0,4.0728,4.0728,4.066,4.0728,36800.0
2010-08-16 15:10:00,5.99,5.99,5.98,5.98,68800.0,4.0728,4.0728,4.066,4.066,68800.0
2010-08-16 15:15:00,5.98,5.99,5.98,5.99,34400.0,4.066,4.0728,4.066,4.0728,34400.0
2010-08-16 15:20:00,5.99,5.99,5.98,5.98,72000.0,4.0728,4.0728,4.066,4.066,72000.0
2010-08-16 15:25:00,5.98,5.99,5.98,5.99,52800.0,4.066,4.0728,4.066,4.0728,52800.0
2010-08-16 15:30:00,5.99,5.99,5.99,5.99,56000.0,4.0728,4.0728,4.0728,4.0728,56000.0
2010-08-16 15:35:00,5.99,6.0,5.99,6.0,104800.0,4.0728,4.0796,4.0728,4.0796,104800.0
2010-08-16 15:40:00,6.0,6.01,6.0,6.01,108000.0,4.0796,4.0864,4.0796,4.0864,108000.0
2010-08-16 15:45:00,6.01,6.01,6.01,6.01,115200.0,4.0864,4.0864,4.0864,4.0864,115200.0
2010-08-16 15:50:00,6.01,6.02,6.01,6.02,241600.0,4.0864,4.0932,4.0864,4.0932,241600.0
2010-08-16 15:55:00,6.02,6.02,6.01,6.02,261600.0,4.0932,4.0932,4.0864,4.0932,261600.0
2010-08-17 09:30:00,6.04,6.12,6.04,6.12,156000.0,4.1068,4.1612,4.1068,4.1612,156000.0
2010-08-17 09:35:00,6.11,6.12,6.1,6.12,40000.0,4.1544,4.1612,4.1476,4.1612,40000.0
2010-08-17 09:40:00,6.11,6.11,6.09,6.1,196000.0,4.1544,4.1544,4.1408,4.1476,196000.0
2010-08-17 09:45:00,6.1,6.11,6.09,6.1,95200.0,4.1476,4.1544,4.1408,4.1476,95200.0
2010-08-17 09:50:00,6.11,6.15,6.11,6.14,145600.0,4.1544,4.1816,4.1544,4.1748,145600.0
2010-08-17 09:55:00,6.14,6.15,6.13,6.14,151200.0,4.1748,4.1816,4.168,4.1748,151200.0
2010-08-17 10:00:00,6.15,6.16,6.14,6.15,80000.0,4.1816,4.1884,4.1748,4.1816,80000.0
2010-08-17 10:05:00,6.15,6.16,6.15,6.16,52800.0,4.1816,4.1884,4.1816,4.1884,52800.0
2010-08-17 10:10:00,6.16,6.16,6.14,6.15,80000.0,4.1884,4.1884,4.1748,4.1816,80000.0
2010-08-17 10:15:00,6.14,6.15,6.12,6.13,73600.0,4.1748,4.1816,4.1612,4.168,73600.0
2010-08-17 10:20:00,6.13,6.16,6.13,6.15,65600.0,4.168,4.1884,4.168,4.1816,65600.0
2010-08-17 10:25:00,6.15,6.16,6.15,6.15,68000.0,4.1816,4.1884,4.1816,4.1816,68000.0
2010-08-17 10:30:00,6.15,6.16,6.15,6.16,80000.0,4.1816,4.1884,4.1816,4.1884,80000.0
2010-08-17 10:35:00,6.16,6.17,6.16,6.17,144800.0,4.1884,4.1952,4.1884,4.1952,144800.0
2010-08-17 10:40:00,6.17,6.17,6.16,6.16,79200.0,4.1952,4.1952,4.1884,4.1884,79200.0
2010-08-17 10:45:00,6.16,6.17,6.16,6.17,124000.0,4.1884,4.1952,4.1884,4.1952,124000.0
2010-08-17 10:50:00,6.17,6.19,6.17,6.18,97600.0,4.1952,4.2088,4.1952,4.202,97600.0
2010-08-17 10:55:00,6.18,6.19,6.18,6.18,79200.0,4.202,4.2088,4.202,4.202,79200.0
2010-08-17 11:00:00,6.18,6.21,6.18,6.2,108800.0,4.202,4.2224,4.202,4.2156,108800.0
2010-08-17 11:05:00,6.21,6.22,6.21,6.22,128800.0,4.2224,4.2292,4.2224,4.2292,128800.0
2010-08-17 11:10:00,6.22,6.25,6.22,6.25,189600.0,4.2292,4.2496,4.2292,4.2496,189600.0
2010-08-17 11:15:00,6.25,6.26,6.24,6.24,193600.0,4.2496,4.2564,4.2428,4.2428,193600.0
2010-08-17 11:20:00,6.24,6.24,6.24,6.24,52000.0,4.2428,4.2428,4.2428,4.2428,52000.0
2010-08-17 11:25:00,6.24,6.25,6.24,6.24,53600.0,4.2428,4.2496,4.2428,4.2428,53600.0
2010-08-17 11:30:00,6.24,6.26,6.24,6.26,70400.0,4.2428,4.2564,4.2428,4.2564,70400.0
2010-08-17 11:35:00,6.26,6.26,6.25,6.25,108800.0,4.2564,4.2564,4.2496,4.2496,108800.0
2010-08-17 11:40:00,6.26,6.26,6.25,6.25,76800.0,4.2564,4.2564,4.2496,4.2496,76800.0
2010-08-17 11:45:00,6.25,6.25,6.25,6.25,113600.0,4.2496,4.2496,4.2496,4.2496,113600.0
2010-08-17 11:50:00,6.25,6.25,6.25,6.25,127200.0,4.2496,4.2496,4.2496,4.2496,127200.0
2010-08-17 11:55:00,6.25,6.25,6.25,6.25,67200.0,4.2496,4.2496,4.2496,4.2496,67200.0
2010-08-17 12:00:00,6.24,6.25,6.24,6.24,43200.0,4.2428,4.2496,4.2428,4.2428,43200.0
2010-08-17 12:05:00,6.24,6.24,6.24,6.24,53600.0,4.2428,4.2428,4.2428,4.2428,53600.0
2010-08-17 12:10:00,6.24,6.24,6.23,6.23,43200.0,4.2428,4.2428,4.236,4.236,43200.0
2010-08-17 12:15:00,6.23,6.24,6.23,6.23,40000.0,4.236,4.2428,4.236,4.236,40000.0
2010-08-17 12:20:00,6.23,6.23,6.23,6.23,63200.0,4.236,4.236,4.236,4.236,63200.0
2010-08-17 12:25:00,6.23,6.23,6.23,6.23,36800.0,4.236,4.236,4.236,4.236,36800.0
2010-08-17 12:30:00,6.23,6.24,6.23,6.24,50400.0,4.236,4.2428,4.236,4.2428,50400.0
2010-08-17 12:35:00,6.24,6.24,6.24,6.24,9600.0,4.2428,4.2428,4.2428,4.2428,9600.0
2010-08-17 12:40:00,6.24,6.24,6.23,6.23,39200.0,4.2428,4.2428,4.236,4.236,39200.0
2010-08-17 12:45:00,6.23,6.24,6.23,6.23,152000.0,4.236,4.2428,4.236,4.236,152000.0
2010-08-17 12:50:00,6.23,6.23,6.23,6.23,85600.0,4.236,4.236,4.236,4.236,85600.0
2010-08-17 12:55:00,6.23,6.23,6.23,6.23,20000.0,4.236,4.236,4.236,4.236,20000.0
2010-08-17 13:00:00,6.23,6.23,6.23,6.23,68000.0,4.236,4.236,4.236,4.236,68000.0
2010-08-17 13:05:00,6.23,6.23,6.22,6.23,59200.0,4.236,4.236,4.2292,4.236,59200.0
2010-08-17 13:10:00,6.23,6.24,6.23,6.23,132800.0,4.236,4.2428,4.236,4.236,132800.0
2010-08-17 13:15:00,6.23,6.26,6.23,6.26,138400.0,4.236,4.2564,4.236,4.2564,138400.0
2010-08-17 13:20:00,6.26,6.26,6.26,6.26,68000.0,4.2564,4.2564,4.2564,4.2564,68000.0
2010-08-17 13:25:00,6.26,6.27,6.26,6.27,122400.0,4.2564,4.2632,4.2564,4.2632,122400.0
2010-08-17 13:30:00,6.27,6.28,6.27,6.28,90400.0,4.2632,4.27,4.2632,4.27,90400.0
2010-08-17 13:35:00,6.28,6.28,6.28,6.28,43200.0,4.27,4.27,4.27,4.27,43200.0
2010-08-17 13:40:00,6.28,6.28,6.27,6.28,40000.0,4.27,4.27,4.2632,4.27,40000.0
2010-08-17 13:45:00,6.27,6.27,6.27,6.27,49600.0,4.2632,4.2632,4.2632,4.2632,49600.0
2010-08-17 13:50:00,6.27,6.27,6.26,6.26,64800.0,4.2632,4.2632,4.2564,4.2564,64800.0
2010-08-17 13:55:00,6.26,6.27,6.26,6.26,47200.0,4.2564,4.2632,4.2564,4.2564,47200.0
2010-08-17 14:00:00,6.26,6.27,6.26,6.27,59200.0,4.2564,4.2632,4.2564,4.2632,59200.0
2010-08-17 14:05:00,6.27,6.27,6.27,6.27,67200.0,4.2632,4.2632,4.2632,4.2632,67200.0
2010-08-17 14:10:00,6.27,6.28,6.27,6.27,236000.0,4.2632,4.27,4.2632,4.2632,236000.0
2010-08-17 14:15:00,6.27,6.28,6.27,6.27,122400.0,4.2632,4.27,4.2632,4.2632,122400.0
2010-08-17 14:20:00,6.27,6.28,6.27,6.28,78400.0,4.2632,4.27,4.2632,4.27,78400.0
2010-08-17 14:25:00,6.28,6.28,6.28,6.28,99200.0,4.27,4.27,4.27,4.27,99200.0
2010-08-17 14:30:00,6.28,6.29,6.28,6.28,175200.0,4.27,4.2768,4.27,4.27,175200.0
2010-08-17 14:35:00,6.28,6.29,6.28,6.28,41600.0,4.27,4.2768,4.27,4.27,41600.0
2010-08-17 14:40:00,6.28,6.28,6.27,6.27,57600.0,4.27,4.27,4.2632,4.2632,57600.0
2010-08-17 14:45:00,6.27,6.27,6.26,6.26,76800.0,4.2632,4.2632,4.2564,4.2564,76800.0
2010-08-17 14:50:00,6.26,6.26,6.25,6.26,144800.0,4.2564,4.2564,4.2496,4.2564,144800.0
2010-08-17 14:55:00,6.26,6.26,6.25,6.25,75200.0,4.2564,4.2564,4.2496,4.2496,75200.0
2010-08-17 15:00:00,6.26,6.26,6.25,6.25,138400.0,4.2564,4.2564,4.2496,4.2496,138400.0
2010-08-17 15:05:00,6.25,6.25,6.25,6.25,159200.0,4.2496,4.2496,4.2496,4.2496,159200.0
2010-08-17 15:10:00,6.25,6.25,6.25,6.25,125600.0,4.2496,4.2496,4.2496,4.2496,125600.0
2010-08-17 15:15:00,6.25,6.26,6.25,6.25,59200.0,4.2496,4.2564,4.2496,4.2496,59200.0
2010-08-17 15:20:00,6.25,6.26,6.25,6.26,116000.0,4.2496,4.2564,4.2496,4.2564,116000.0
2010-08-17 15:25:00,6.26,6.26,6.26,6.26,101600.0,4.2564,4.2564,4.2564,4.2564,101600.0
2010-08-17 15:30:00,6.26,6.27,6.26,6.26,92000.0,4.2564,4.2632,4.2564,4.2564,92000.0
2010-08-17 15:35:00,6.26,6.26,6.25,6.26,145600.0,4.2564,4.2564,4.2496,4.2564,145600.0
2010-08-17 15:40:00,6.26,6.26,6.25,6.26,152800.0,4.2564,4.2564,4.2496,4.2564,152800.0
2010-08-17 15:45:00,6.26,6.26,6.25,6.26,144000.0,4.2564,4.2564,4.2496,4.2564,144000.0
2010-08-17 15:50:00,6.26,6.27,6.26,6.26,368000.0,4.2564,4.2632,4.2564,4.2564,368000.0
2010-08-17 15:55:00,6.26,6.26,6.24,6.25,567200.0,4.2564,4.2564,4.2428,4.2496,567200.0
2010-08-18 09:30:00,6.15,6.16,6.13,6.13,335200.0,4.217,4.2238,4.2032,4.2032,335200.0
2010-08-18 09:35:00,6.13,6.13,6.11,6.12,80800.0,4.2032,4.2032,4.1895,4.1964,80800.0
2010-08-18 09:40:00,6.12,6.13,6.1,6.12,93600.0,4.1964,4.2032,4.1827,4.1964,93600.0
2010-08-18 09:45:00,6.11,6.11,6.1,6.1,36800.0,4.1895,4.1895,4.1827,4.1827,36800.0
2010-08-18 09:50:00,6.11,6.11,6.09,6.11,58400.0,4.1895,4.1895,4.1758,4.1895,58400.0
2010-08-18 09:55:00,6.11,6.13,6.11,6.12,60800.0,4.1895,4.2032,4.1895,4.1964,60800.0
2010-08-18 10:00:00,6.12,6.14,6.11,6.13,77600.0,4.1964,4.2101,4.1895,4.2032,77600.0
2010-08-18 10:05:00,6.13,6.14,6.13,6.14,48000.0,4.2032,4.2101,4.2032,4.2101,48000.0
2010-08-18 10:10:00,6.14,6.16,6.13,6.15,96800.0,4.2101,4.2238,4.2032,4.217,96800.0
2010-08-18 10:15:00,6.15,6.15,6.14,6.15,41600.0,4.217,4.217,4.2101,4.217,41600.0
2010-08-18 10:20:00,6.14,6.15,6.13,6.14,77600.0,4.2101,4.217,4.2032,4.2101,77600.0
2010-08-18 10:25:00,6.14,6.14,6.12,6.12,119200.0,4.2101,4.2101,4.1964,4.1964,119200.0
2010-08-18 10:30:00,6.12,6.14,6.12,6.14,180800.0,4.1964,4.2101,4.1964,4.2101,180800.0
2010-08-18 10:35:00,6.14,6.16,6.14,6.15,66400.0,4.2101,4.2238,4.2101,4.217,66400.0
2010-08-18 10:40:00,6.15,6.16,6.15,6.15,44000.0,4.217,4.2238,4.217,4.217,44000.0
2010-08-18 10:45:00,6.15,6.15,6.14,6.14,32000.0,4.217,4.217,4.2101,4.2101,32000.0
2010-08-18 10:50:00,6.14,6.14,6.13,6.13,54400.0,4.2101,4.2101,4.2032,4.2032,54400.0
2010-08-18 10:55:00,6.13,6.14,6.13,6.14,19200.0,4.2032,4.2101,4.2032,4.2101,19200.0
2010-08-18 11:00:00,6.15,6.17,6.14,6.17,42400.0,4.217,4.2307,4.2101,4.2307,42400.0
2010-08-18 11:05:00,6.17,6.18,6.17,6.17,24800.0,4.2307,4.2375,4.2307,4.2307,24800.0
2010-08-18 11:10:00,6.17,6.18,6.16,6.18,23200.0,4.2307,4.2375,4.2238,4.2375,23200.0
2010-08-18 11:15:00,6.18,6.18,6.16,6.16,34400.0,4.2375,4.2375,4.2238,4.2238,34400.0
2010-08-18 11:20:00,6.17,6.17,6.16,6.17,107200.0,4.2307,4.2307,4.2238,4.2307,107200.0
2010-08-18 11:25:00,6.17,6.18,6.17,6.17,229600.0,4.2307,4.2375,4.2307,4.2307,229600.0
2010-08-18 11:30:00,6.17,6.18,6.17,6.18,126400.0,4.2307,4.2375,4.2307,4.2375,126400.0
2010-08-18 11:35:00,6.18,6.18,6.18,6.18,133600.0,4.2375,4.2375,4.2375,4.2375,133600.0
2010-08-18 11:40:00,6.18,6.19,6.18,6.19,122400.0,4.2375,4.2444,4.2375,4.2444,122400.0
2010-08-18 11:45:00,6.19,6.2,6.18,6.2,171200.0,4.2444,4.2512,4.2375,4.2512,171200.0
2010-08-18 11:50:00,6.2,6.21,6.2,6.21,160000.0,4.2512,4.2581,4.2512,4.2581,160000.0
2010-08-18 11:55:00,6.21,6.21,6.2,6.2,113600.0,4.2581,4.2581,4.2512,4.2512,113600.0
2010-08-18 12:00:00,6.2,6.2,6.19,6.2,186400.0,4.2512,4.2512,4.2444,4.2512,186400.0
2010-08-18 12:05:00,6.2,6.2,6.19,6.19,115200.0,4.2512,4.2512,4.2444,4.2444,115200.0
2010-08-18 12:10:00,6.19,6.19,6.19,6.19,92800.0,4.2444,4.2444,4.2444,4.2444,92800.0
2010-08-18 12:15:00,6.19,6.19,6.19,6.19,20000.0,4.2444,4.2444,4.2444,4.2444,20000.0
2010-08-18 12:20:00,6.19,6.2,6.18,6.18,32000.0,4.2444,4.2512,4.2375,4.2375,32000.0
2010-08-18 12:25:00,6.19,6.19,6.19,6.19,16000.0,4.2444,4.2444,4.2444,4.2444,16000.0
2010-08-18 12:30:00,6.19,6.19,6.19,6.19,25600.0,4.2444,4.2444,4.2444,4.2444,25600.0
2010-08-18 12:35:00,6.19,6.19,6.18,6.19,43200.0,4.2444,4.2444,4.2375,4.2444,43200.0
2010-08-18 12:40:00,6.18,6.19,6.18,6.19,16800.0,4.2375,4.2444,4.2375,4.2444,16800.0
2010-08-18 12:45:00,6.19,6.19,6.18,6.19,16000.0,4.2444,4.2444,4.2375,4.2444,16000.0
2010-08-18 12:50:00,6.19,6.21,6.19,6.21,41600.0,4.2444,4.2581,4.2444,4.2581,41600.0
2010-08-18 12:55:00,6.21,6.23,6.21,6.22,37600.0,4.2581,4.2718,4.2581,4.265,37600.0
2010-08-18 13:00:00,6.22,6.22,6.22,6.22,24800.0,4.265,4.265,4.265,4.265,24800.0
2010-08-18 13:05:00,6.22,6.24,6.22,6.24,72800.0,4.265,4.2787,4.265,4.2787,72800.0
2010-08-18 13:10:00,6.24,6.24,6.22,6.23,42400.0,4.2787,4.2787,4.265,4.2718,42400.0
2010-08-18 13:15:00,6.23,6.24,6.23,6.24,14400.0,4.2718,4.2787,4.2718,4.2787,14400.0
2010-08-18 13:20:00,6.24,6.24,6.23,6.23,32000.0,4.2787,4.2787,4.2718,4.2718,32000.0
2010-08-18 13:25:00,6.23,6.23,6.23,6.23,4000.0,4.2718,4.2718,4.2718,4.2718,4000.0
2010-08-18 13:30:00,6.24,6.24,6.24,6.24,19200.0,4.2787,4.2787,4.2787,4.2787,19200.0
2010-08-18 13:35:00,6.24,6.24,6.22,6.23,21600.0,4.2787,4.2787,4.265,4.2718,21600.0
2010-08-18 13:40:00,6.23,6.23,6.23,6.23,8000.0,4.2718,4.2718,4.2718,4.2718,8000.0
2010-08-18 13:45:00,6.23,6.24,6.23,6.23,13600.0,4.2718,4.2787,4.2718,4.2718,13600.0
2010-08-18 13:50:00,6.23,6.23,6.23,6.23,6400.0,4.2718,4.2718,4.2718,4.2718,6400.0
2010-08-18 13:55:00,6.23,6.24,6.23,6.24,27200.0,4.2718,4.2787,4.2718,4.2787,27200.0
2010-08-18 14:00:00,6.24,6.24,6.23,6.23,52000.0,4.2787,4.2787,4.2718,4.2718,52000.0
2010-08-18 14:05:00,6.23,6.23,6.22,6.22,24800.0,4.2718,4.2718,4.265,4.265,24800.0
2010-08-18 14:10:00,6.23,6.23,6.22,6.23,26400.0,4.2718,4.2718,4.265,4.2718,26400.0
2010-08-18 14:15:00,6.23,6.23,6.22,6.22,40800.0,4.2718,4.2718,4.265,4.265,40800.0
2010-08-18 14:20:00,6.22,6.23,6.22,6.22,47200.0,4.265,4.2718,4.265,4.265,47200.0
2010-08-18 14:25:00,6.22,6.23,6.22,6.22,60000.0,4.265,4.2718,4.265,4.265,60000.0
2010-08-18 14:30:00,6.22,6.22,6.21,6.22,39200.0,4.265,4.265,4.2581,4.265,39200.0
2010-08-18 14:35:00,6.22,6.22,6.22,6.22,22400.0,4.265,4.265,4.265,4.265,22400.0
2010-08-18 14:40:00,6.22,6.23,6.22,6.22,67200.0,4.265,4.2718,4.265,4.265,67200.0
2010-08-18 14:45:00,6.22,6.22,6.21,6.22,49600.0,4.265,4.265,4.2581,4.265,49600.0
2010-08-18 14:50:00,6.22,6.23,6.22,6.22,50400.0,4.265,4.2718,4.265,4.265,50400.0
2010-08-18 14:55:00,6.22,6.22,6.22,6.22,28800.0,4.265,4.265,4.265,4.265,28800.0
2010-08-18 15:00:00,6.22,6.23,6.22,6.22,37600.0,4.265,4.2718,4.265,4.265,37600.0
2010-08-18 15:05:00,6.22,6.22,6.21,6.21,79200.0,4.265,4.265,4.2581,4.2581,79200.0
2010-08-18 15:10:00,6.22,6.22,6.2,6.21,60000.0,4.265,4.265,4.2512,4.2581,60000.0
2010-08-18 15:15:00,6.21,6.22,6.21,6.21,56800.0,4.2581,4.265,4.2581,4.2581,56800.0
2010-08-18 15:20:00,6.21,6.22,6.2,6.2,83200.0,4.2581,4.265,4.2512,4.2512,83200.0
2010-08-18 15:25:00,6.2,6.21,6.2,6.21,97600.0,4.2512,4.2581,4.2512,4.2581,97600.0
2010-08-18 15:30:00,6.21,6.21,6.2,6.21,91200.0,4.2581,4.2581,4.2512,4.2581,91200.0
2010-08-18 15:35:00,6.21,6.21,6.2,6.21,111200.0,4.2581,4.2581,4.2512,4.2581,111200.0
2010-08-18 15:40:00,6.21,6.21,6.2,6.21,113600.0,4.2581,4.2581,4.2512,4.2581,113600.0
2010-08-18 15:45:00,6.21,6.22,6.21,6.21,51200.0,4.2581,4.265,4.2581,4.2581,51200.0
2010-08-18 15:50:00,6.22,6.22,6.21,6.21,143200.0,4.265,4.265,4.2581,4.2581,143200.0
2010-08-18 15:55:00,6.21,6.21,6.2,6.21,420800.0,4.2581,4.2581,4.2512,4.2581,420800.0
2010-08-19 09:30:00,6.15,6.18,6.14,6.17,71200.0,4.217,4.2375,4.2101,4.2307,71200.0
2010-08-19 09:35:00,6.18,6.18,6.17,6.18,32000.0,4.2375,4.2375,4.2307,4.2375,32000.0
2010-08-19 09:40:00,6.17,6.18,6.16,6.18,57600.0,4.2307,4.2375,4.2238,4.2375,57600.0
2010-08-19 09:45:00,6.17,6.17,6.16,6.16,75200.0,4.2307,4.2307,4.2238,4.2238,75200.0
2010-08-19 09:50:00,6.16,6.16,6.14,6.14,64800.0,4.2238,4.2238,4.2101,4.2101,64800.0
2010-08-19 09:55:00,6.14,6.14,6.13,6.14,173600.0,4.2101,4.2101,4.2032,4.2101,173600.0
2010-08-19 10:00:00,6.13,6.13,6.06,6.06,206400.0,4.2032,4.2032,4.1552,4.1552,206400.0
2010-08-19 10:05:00,6.06,6.08,6.05,6.07,154400.0,4.1552,4.169,4.1484,4.1621,154400.0
2010-08-19 10:10:00,6.06,6.08,6.06,6.08,99200.0,4.1552,4.169,4.1552,4.169,99200.0
2010-08-19 10:15:00,6.08,6.1,6.07,6.09,77600.0,4.169,4.1827,4.1621,4.1758,77600.0
2010-08-19 10:20:00,6.1,6.1,6.06,6.07,72800.0,4.1827,4.1827,4.1552,4.1621,72800.0
2010-08-19 10:25:00,6.07,6.07,6.04,6.04,173600.0,4.1621,4.1621,4.1415,4.1415,173600.0
2010-08-19 10:30:00,6.04,6.05,6.04,6.05,128000.0,4.1415,4.1484,4.1415,4.1484,128000.0
2010-08-19 10:35:00,6.05,6.05,6.02,6.02,182400.0,4.1484,4.1484,4.1278,4.1278,182400.0
2010-08-19 10:40:00,6.03,6.03,6.01,6.01,212800.0,4.1347,4.1347,4.121,4.121,212800.0
2010-08-19 10:45:00,6.01,6.02,6.0,6.02,102400.0,4.121,4.1278,4.1141,4.1278,102400.0
2010-08-19 10:50:00,6.02,6.02,6.0,6.01,72800.0,4.1278,4.1278,4.1141,4.121,72800.0
2010-08-19 10:55:00,6.01,6.02,6.01,6.01,92000.0,4.121,4.1278,4.121,4.121,92000.0
2010-08-19 11:00:00,6.01,6.02,5.99,5.99,204000.0,4.121,4.1278,4.1073,4.1073,204000.0
2010-08-19 11:05:00,5.99,6.0,5.99,6.0,62400.0,4.1073,4.1141,4.1073,4.1141,62400.0
2010-08-19 11:10:00,6.0,6.0,5.99,5.99,101600.0,4.1141,4.1141,4.1073,4.1073,101600.0
2010-08-19 11:15:00,5.99,6.0,5.99,6.0,67200.0,4.1073,4.1141,4.1073,4.1141,67200.0
2010-08-19 11:20:00,6.0,6.01,6.0,6.0,35200.0,4.1141,4.121,4.1141,4.1141,35200.0
2010-08-19 11:25:00,6.0,6.0,5.99,6.0,33600.0,4.1141,4.1141,4.1073,4.1141,33600.0
2010-08-19 11:30:00,6.0,6.0,5.99,5.99,140800.0,4.1141,4.1141,4.1073,4.1073,140800.0
2010-08-19 11:35:00,5.99,5.99,5.97,5.97,73600.0,4.1073,4.1073,4.0935,4.0935,73600.0
2010-08-19 11:40:00,5.98,5.98,5.96,5.96,80000.0,4.1004,4.1004,4.0867,4.0867,80000.0
2010-08-19 11:45:00,5.96,5.96,5.95,5.96,116000.0,4.0867,4.0867,4.0798,4.0867,116000.0
2010-08-19 11:50:00,5.96,5.96,5.94,5.95,184800.0,4.0867,4.0867,4.073,4.0798,184800.0
2010-08-19 11:55:00,5.96,5.96,5.95,5.96,113600.0,4.0867,4.0867,4.0798,4.0867,113600.0
2010-08-19 12:00:00,5.96,5.98,5.96,5.98,98400.0,4.0867,4.1004,4.0867,4.1004,98400.0
2010-08-19 12:05:00,5.98,5.98,5.97,5.98,106400.0,4.1004,4.1004,4.0935,4.1004,106400.0
2010-08-19 12:10:00,5.98,5.98,5.96,5.97,46400.0,4.1004,4.1004,4.0867,4.0935,46400.0
2010-08-19 12:15:00,5.97,5.99,5.97,5.99,83200.0,4.0935,4.1073,4.0935,4.1073,83200.0
2010-08-19 12:20:00,5.99,5.99,5.98,5.98,80800.0,4.1073,4.1073,4.1004,4.1004,80800.0
2010-08-19 12:25:00,5.98,5.98,5.97,5.98,100800.0,4.1004,4.1004,4.0935,4.1004,100800.0
2010-08-19 12:30:00,5.98,5.99,5.98,5.99,187200.0,4.1004,4.1073,4.1004,4.1073,187200.0
2010-08-19 12:35:00,5.99,6.0,5.98,5.99,215200.0,4.1073,4.1141,4.1004,4.1073,215200.0
2010-08-19 12:40:00,5.99,5.99,5.98,5.99,157600.0,4.1073,4.1073,4.1004,4.1073,157600.0
2010-08-19 12:45:00,5.99,5.99,5.98,5.99,192000.0,4.1073,4.1073,4.1004,4.1073,192000.0
2010-08-19 12:50:00,5.99,5.99,5.97,5.98,72800.0,4.1073,4.1073,4.0935,4.1004,72800.0
2010-08-19 12:55:00,5.97,5.98,5.97,5.98,232800.0,4.0935,4.1004,4.0935,4.1004,232800.0
2010-08-19 13:00:00,5.98,6.0,5.98,6.0,182400.0,4.1004,4.1141,4.1004,4.1141,182400.0
2010-08-19 13:05:00,6.0,6.0,5.99,5.99,189600.0,4.1141,4.1141,4.1073,4.1073,189600.0
2010-08-19 13:10:00,5.99,5.99,5.98,5.98,269600.0,4.1073,4.1073,4.1004,4.1004,269600.0
2010-08-19 13:15:00,5.98,5.99,5.98,5.99,211200.0,4.1004,4.1073,4.1004,4.1073,211200.0
2010-08-19 13:20:00,5.99,5.99,5.98,5.98,220800.0,4.1073,4.1073,4.1004,4.1004,220800.0
2010-08-19 13:25:00,5.98,5.98,5.98,5.98,219200.0,4.1004,4.1004,4.1004,4.1004,219200.0
2010-08-19 13:30:00,5.98,5.98,5.97,5.97,78400.0,4.1004,4.1004,4.0935,4.0935,78400.0
2010-08-19 13:35:00,5.97,5.98,5.97,5.98,37600.0,4.0935,4.1004,4.0935,4.1004,37600.0
2010-08-19 13:40:00,5.98,5.98,5.97,5.97,67200.0,4.1004,4.1004,4.0935,4.0935,67200.0
2010-08-19 13:45:00,5.97,5.98,5.97,5.98,72800.0,4.0935,4.1004,4.0935,4.1004,72800.0
2010-08-19 13:50:00,5.98,5.98,5.97,5.97,33600.0,4.1004,4.1004,4.0935,4.0935,33600.0
2010-08-19 13:55:00,5.97,5.98,5.96,5.97,107200.0,4.0935,4.1004,4.0867,4.0935,107200.0
2010-08-19 14:00:00,5.97,5.97,5.96,5.97,116800.0,4.0935,4.0935,4.0867,4.0935,116800.0
2010-08-19 14:05:00,5.97,5.97,5.97,5.97,140800.0,4.0935,4.0935,4.0935,4.0935,140800.0
2010-08-19 14:10:00,5.97,5.99,5.97,5.99,96000.0,4.0935,4.1073,4.0935,4.1073,96000.0
2010-08-19 14:15:00,5.99,5.99,5.98,5.99,91200.0,4.1073,4.1073,4.1004,4.1073,91200.0
2010-08-19 14:20:00,5.99,6.0,5.98,6.0,111200.0,4.1073,4.1141,4.1004,4.1141,111200.0
2010-08-19 14:25:00,6.0,6.0,6.0,6.0,22400.0,4.1141,4.1141,4.1141,4.1141,22400.0
2010-08-19 14:30:00,6.0,6.01,6.0,6.01,64000.0,4.1141,4.121,4.1141,4.121,64000.0
2010-08-19 14:35:00,6.01,6.01,5.99,5.99,98400.0,4.121,4.121,4.1073,4.1073,98400.0
2010-08-19 14:40:00,5.99,6.0,5.99,6.0,112800.0,4.1073,4.1141,4.1073,4.1141,112800.0
2010-08-19 14:45:00,6.0,6.0,6.0,6.0,36000.0,4.1141,4.1141,4.1141,4.1141,36000.0
2010-08-19 14:50:00,6.0,6.0,5.99,5.99,66400.0,4.1141,4.1141,4.1073,4.1073,66400.0
2010-08-19 14:55:00,5.99,5.99,5.99,5.99,44000.0,4.1073,4.1073,4.1073,4.1073,44000.0
2010-08-19 15:00:00,5.99,5.99,5.98,5.99,75200.0,4.1073,4.1073,4.1004,4.1073,75200.0
2010-08-19 15:05:00,5.99,5.99,5.98,5.99,61600.0,4.1073,4.1073,4.1004,4.1073,61600.0
2010-08-19 15:10:00,5.99,6.01,5.99,6.01,74400.0,4.1073,4.121,4.1073,4.121,74400.0
2010-08-19 15:15:00,6.01,6.03,6.01,6.02,188000.0,4.121,4.1347,4.121,4.1278,188000.0
2010-08-19 15:20:00,6.02,6.03,6.02,6.03,128000.0,4.1278,4.1347,4.1278,4.1347,128000.0
2010-08-19 15:25:00,6.03,6.03,6.01,6.01,97600.0,4.1347,4.1347,4.121,4.121,97600.0
2010-08-19 15:30:00,6.01,6.02,6.01,6.02,90400.0,4.121,4.1278,4.121,4.1278,90400.0
2010-08-19 15:35:00,6.02,6.02,6.0,6.0,124800.0,4.1278,4.1278,4.1141,4.1141,124800.0
2010-08-19 15:40:00,6.01,6.01,6.0,6.0,117600.0,4.121,4.121,4.1141,4.1141,117600.0
2010-08-19 15:45:00,6.0,6.01,5.99,6.0,245600.0,4.1141,4.121,4.1073,4.1141,245600.0
2010-08-19 15:50:00,6.0,6.0,5.99,6.0,341600.0,4.1141,4.1141,4.1073,4.1141,341600.0
2010-08-19 15:55:00,5.99,6.0,5.97,5.98,632000.0,4.1073,4.1141,4.0935,4.1004,632000.0
2010-08-20 09:30:00,5.95,5.96,5.93,5.94,1221600.0,4.0798,4.0867,4.0661,4.073,1221600.0
2010-08-20 09:35:00,5.95,5.96,5.92,5.93,95200.0,4.0798,4.0867,4.0593,4.0661,95200.0
2010-08-20 09:40:00,5.93,5.94,5.92,5.92,90400.0,4.0661,4.073,4.0593,4.0593,90400.0
2010-08-20 09:45:00,5.92,5.92,5.89,5.9,156800.0,4.0593,4.0593,4.0387,4.0455,156800.0
2010-08-20 09:50:00,5.89,5.92,5.89,5.92,98400.0,4.0387,4.0593,4.0387,4.0593,98400.0
2010-08-20 09:55:00,5.92,5.92,5.91,5.91,34400.0,4.0593,4.0593,4.0524,4.0524,34400.0
2010-08-20 10:00:00,5.92,5.93,5.92,5.93,58400.0,4.0593,4.0661,4.0593,4.0661,58400.0
2010-08-20 10:05:00,5.93,5.93,5.9,5.9,106400.0,4.0661,4.0661,4.0455,4.0455,106400.0
2010-08-20 10:10:00,5.9,5.9,5.87,5.87,196000.0,4.0455,4.0455,4.025,4.025,196000.0
2010-08-20 10:15:00,5.87,5.89,5.87,5.88,99200.0,4.025,4.0387,4.025,4.0318,99200.0
2010-08-20 10:20:00,5.89,5.89,5.87,5.89,95200.0,4.0387,4.0387,4.025,4.0387,95200.0
2010-08-20 10:25:00,5.89,5.89,5.88,5.89,110400.0,4.0387,4.0387,4.0318,4.0387,110400.0
2010-08-20 10:30:00,5.89,5.91,5.89,5.91,186400.0,4.0387,4.0524,4.0387,4.0524,186400.0
2010-08-20 10:35:00,5.91,5.91,5.9,5.9,65600.0,4.0524,4.0524,4.0455,4.0455,65600.0
2010-08-20 10:40:00,5.91,5.92,5.9,5.91,63200.0,4.0524,4.0593,4.0455,4.0524,63200.0
2010-08-20 10:45:00,5.91,5.91,5.91,5.91,59200.0,4.0524,4.0524,4.0524,4.0524,59200.0
2010-08-20 10:50:00,5.91,5.91,5.9,5.9,109600.0,4.0524,4.0524,4.0455,4.0455,109600.0
2010-08-20 10:55:00,5.9,5.91,5.9,5.91,147200.0,4.0455,4.0524,4.0455,4.0524,147200.0
2010-08-20 11:00:00,5.91,5.91,5.9,5.9,60000.0,4.0524,4.0524,4.0455,4.0455,60000.0
2010-08-20 11:05:00,5.9,5.91,5.89,5.91,137600.0,4.0455,4.0524,4.0387,4.0524,137600.0
2010-08-20 11:10:00,5.91,5.92,5.91,5.91,134400.0,4.0524,4.0593,4.0524,4.0524,134400.0
2010-08-20 11:15:00,5.91,5.92,5.91,5.91,88800.0,4.0524,4.0593,4.0524,4.0524,88800.0
2010-08-20 11:20:00,5.91,5.91,5.91,5.91,36800.0,4.0524,4.0524,4.0524,4.0524,36800.0
2010-08-20 11:25:00,5.91,5.91,5.9,5.91,67200.0,4.0524,4.0524,4.0455,4.0524,67200.0
2010-08-20 11:30:00,5.91,5.91,5.9,5.91,44800.0,4.0524,4.0524,4.0455,4.0524,44800.0
2010-08-20 11:35:00,5.91,5.91,5.89,5.9,279200.0,4.0524,4.0524,4.0387,4.0455,279200.0
2010-08-20 11:40:00,5.9,5.91,5.9,5.91,254400.0,4.0455,4.0524,4.0455,4.0524,254400.0
2010-08-20 11:45:00,5.91,5.91,5.9,5.9,156800.0,4.0524,4.0524,4.0455,4.0455,156800.0
2010-08-20 11:50:00,5.9,5.9,5.89,5.89,243200.0,4.0455,4.0455,4.0387,4.0387,243200.0
2010-08-20 11:55:00,5.89,5.89,5.89,5.89,263200.0,4.0387,4.0387,4.0387,4.0387,263200.0
2010-08-20 12:00:00,5.89,5.9,5.89,5.9,208800.0,4.0387,4.0455,4.0387,4.0455,208800.0
2010-08-20 12:05:00,5.9,5.91,5.9,5.9,145600.0,4.0455,4.0524,4.0455,4.0455,145600.0
2010-08-20 12:10:00,5.9,5.91,5.9,5.9,161600.0,4.0455,4.0524,4.0455,4.0455,161600.0
2010-08-20 12:15:00,5.9,5.9,5.9,5.9,112800.0,4.0455,4.0455,4.0455,4.0455,112800.0
2010-08-20 12:20:00,5.9,5.93,5.9,5.93,156800.0,4.0455,4.0661,4.0455,4.0661,156800.0
2010-08-20 12:25:00,5.92,5.92,5.91,5.92,86400.0,4.0593,4.0593,4.0524,4.0593,86400.0
2010-08-20 12:30:00,5.92,5.93,5.92,5.93,209600.0,4.0593,4.0661,4.0593,4.0661,209600.0
2010-08-20 12:35:00,5.93,5.93,5.92,5.92,150400.0,4.0661,4.0661,4.0593,4.0593,150400.0
2010-08-20 12:40:00,5.93,5.93,5.92,5.93,123200.0,4.0661,4.0661,4.0593,4.0661,123200.0
2010-08-20 12:45:00,5.93,5.93,5.92,5.92,104000.0,4.0661,4.0661,4.0593,4.0593,104000.0
2010-08-20 12:50:00,5.92,5.94,5.92,5.94,148800.0,4.0593,4.073,4.0593,4.073,148800.0
2010-08-20 12:55:00,5.94,5.94,5.94,5.94,116800.0,4.073,4.073,4.073,4.073,116800.0
2010-08-20 13:00:00,5.94,5.95,5.94,5.95,56800.0,4.073,4.0798,4.073,4.0798,56800.0
2010-08-20 13:05:00,5.94,5.96,5.94,5.96,54400.0,4.073,4.0867,4.073,4.0867,54400.0
2010-08-20 13:10:00,5.96,5.96,5.95,5.95,51200.0,4.0867,4.0867,4.0798,4.0798,51200.0
2010-08-20 13:15:00,5.95,5.95,5.95,5.95,46400.0,4.0798,4.0798,4.0798,4.0798,46400.0
2010-08-20 13:20:00,5.95,5.96,5.95,5.96,48800.0,4.0798,4.0867,4.0798,4.0867,48800.0
2010-08-20 13:25:00,5.95,5.96,5.95,5.96,64000.0,4.0798,4.0867,4.0798,4.0867,64000.0
2010-08-20 13:30:00,5.96,5.96,5.95,5.95,24000.0,4.0867,4.0867,4.0798,4.0798,24000.0
2010-08-20 13:35:00,5.95,5.95,5.94,5.95,61600.0,4.0798,4.0798,4.073,4.0798,61600.0
2010-08-20 13:40:00,5.95,5.95,5.94,5.95,64000.0,4.0798,4.0798,4.073,4.0798,64000.0
2010-08-20 13:45:00,5.94,5.95,5.94,5.95,56000.0,4.073,4.0798,4.073,4.0798,56000.0
2010-08-20 13:50:00,5.95,5.96,5.95,5.96,36000.0,4.0798,4.0867,4.0798,4.0867,36000.0
2010-08-20 13:55:00,5.96,5.96,5.95,5.95,36000.0,4.0867,4.0867,4.0798,4.0798,36000.0
2010-08-20 14:00:00,5.95,5.95,5.95,5.95,45600.0,4.0798,4.0798,4.0798,4.0798,45600.0
2010-08-20 14:05:00,5.95,5.95,5.95,5.95,37600.0,4.0798,4.0798,4.0798,4.0798,37600.0
2010-08-20 14:10:00,5.95,5.96,5.95,5.96,57600.0,4.0798,4.0867,4.0798,4.0867,57600.0
2010-08-20 14:15:00,5.96,5.96,5.96,5.96,52800.0,4.0867,4.0867,4.0867,4.0867,52800.0
2010-08-20 14:20:00,5.96,5.97,5.96,5.97,160000.0,4.0867,4.0935,4.0867,4.0935,160000.0
2010-08-20 14:25:00,5.97,5.97,5.97,5.97,60000.0,4.0935,4.0935,4.0935,4.0935,60000.0
2010-08-20 14:30:00,5.97,5.98,5.97,5.98,66400.0,4.0935,4.1004,4.0935,4.1004,66400.0
2010-08-20 14:35:00,5.98,5.99,5.98,5.98,59200.0,4.1004,4.1073,4.1004,4.1004,59200.0
2010-08-20 14:40:00,5.98,5.99,5.97,5.99,39200.0,4.1004,4.1073,4.0935,4.1073,39200.0
2010-08-20 14:45:00,5.99,6.0,5.99,5.99,80800.0,4.1073,4.1141,4.1073,4.1073,80800.0
2010-08-20 14:50:00,5.99,6.0,5.99,6.0,48000.0,4.1073,4.1141,4.1073,4.1141,48000.0
2010-08-20 14:55:00,5.99,5.99,5.99,5.99,44800.0,4.1073,4.1073,4.1073,4.1073,44800.0
2010-08-20 15:00:00,5.99,5.99,5.98,5.98,77600.0,4.1073,4.1073,4.1004,4.1004,77600.0
2010-08-20 15:05:00,5.98,5.99,5.98,5.99,85600.0,4.1004,4.1073,4.1004,4.1073,85600.0
2010-08-20 15:10:00,5.99,6.0,5.99,6.0,96800.0,4.1073,4.1141,4.1073,4.1141,96800.0
2010-08-20 15:15:00,6.0,6.0,5.99,5.99,77600.0,4.1141,4.1141,4.1073,4.1073,77600.0
2010-08-20 15:20:00,5.99,5.99,5.98,5.99,150400.0,4.1073,4.1073,4.1004,4.1073,150400.0
2010-08-20 15:25:00,5.99,6.0,5.99,6.0,40800.0,4.1073,4.1141,4.1073,4.1141,40800.0
2010-08-20 15:30:00,6.0,6.01,6.0,6.0,122400.0,4.1141,4.121,4.1141,4.1141,122400.0
2010-08-20 15:35:00,6.0,6.01,5.99,6.0,112800.0,4.1141,4.121,4.1073,4.1141,112800.0
2010-08-20 15:40:00,6.0,6.01,6.0,6.0,115200.0,4.1141,4.121,4.1141,4.1141,115200.0
2010-08-20 15:45:00,6.0,6.01,6.0,6.0,130400.0,4.1141,4.121,4.1141,4.1141,130400.0
2010-08-20 15:50:00,6.0,6.01,6.0,6.01,244000.0,4.1141,4.121,4.1141,4.121,244000.0
2010-08-20 15:55:00,6.01,6.01,6.0,6.0,249600.0,4.121,4.121,4.1141,4.1141,249600.0
2010-08-23 09:30:00,6.05,6.06,6.01,6.03,54400.0,4.1484,4.1552,4.121,4.1347,54400.0
2010-08-23 09:35:00,6.04,6.05,6.04,6.05,22400.0,4.1415,4.1484,4.1415,4.1484,22400.0
2010-08-23 09:40:00,6.06,6.08,6.04,6.06,40800.0,4.1552,4.169,4.1415,4.1552,40800.0
2010-08-23 09:45:00,6.06,6.08,6.06,6.07,25600.0,4.1552,4.169,4.1552,4.1621,25600.0
2010-08-23 09:50:00,6.07,6.07,6.06,6.06,34400.0,4.1621,4.1621,4.1552,4.1552,34400.0
2010-08-23 09:55:00,6.06,6.06,6.05,6.05,55200.0,4.1552,4.1552,4.1484,4.1484,55200.0
2010-08-23 10:00:00,6.05,6.05,6.04,6.04,200000.0,4.1484,4.1484,4.1415,4.1415,200000.0
2010-08-23 10:05:00,6.04,6.04,6.03,6.04,131200.0,4.1415,4.1415,4.1347,4.1415,131200.0
2010-08-23 10:10:00,6.04,6.04,6.02,6.02,156000.0,4.1415,4.1415,4.1278,4.1278,156000.0
2010-08-23 10:15:00,6.02,6.02,6.01,6.02,51200.0,4.1278,4.1278,4.121,4.1278,51200.0
2010-08-23 10:20:00,6.02,6.02,6.0,6.0,96000.0,4.1278,4.1278,4.1141,4.1141,96000.0
2010-08-23 10:25:00,6.0,6.01,5.99,6.0,107200.0,4.1141,4.121,4.1073,4.1141,107200.0
2010-08-23 10:30:00,6.0,6.02,6.0,6.01,96800.0,4.1141,4.1278,4.1141,4.121,96800.0
2010-08-23 10:35:00,6.01,6.01,6.0,6.0,109600.0,4.121,4.121,4.1141,4.1141,109600.0
2010-08-23 10:40:00,6.0,6.0,5.96,5.96,118400.0,4.1141,4.1141,4.0867,4.0867,118400.0
2010-08-23 10:45:00,5.97,5.97,5.96,5.96,60800.0,4.0935,4.0935,4.0867,4.0867,60800.0
2010-08-23 10:50:00,5.96,5.96,5.94,5.95,59200.0,4.0867,4.0867,4.073,4.0798,59200.0
2010-08-23 10:55:00,5.95,5.96,5.95,5.96,21600.0,4.0798,4.0867,4.0798,4.0867,21600.0
2010-08-23 11:00:00,5.95,5.95,5.93,5.94,78400.0,4.0798,4.0798,4.0661,4.073,78400.0
2010-08-23 11:05:00,5.94,5.95,5.93,5.94,57600.0,4.073,4.0798,4.0661,4.073,57600.0
2010-08-23 11:10:00,5.94,5.95,5.94,5.95,70400.0,4.073,4.0798,4.073,4.0798,70400.0
2010-08-23 11:15:00,5.95,5.95,5.94,5.95,40000.0,4.0798,4.0798,4.073,4.0798,40000.0
2010-08-23 11:20:00,5.95,5.95,5.93,5.94,135200.0,4.0798,4.0798,4.0661,4.073,135200.0
2010-08-23 11:25:00,5.94,5.94,5.93,5.94,218400.0,4.073,4.073,4.0661,4.073,218400.0
2010-08-23 11:30:00,5.94,5.94,5.93,5.94,103200.0,4.073,4.073,4.0661,4.073,103200.0
2010-08-23 11:35:00,5.94,5.96,5.94,5.96,180800.0,4.073,4.0867,4.073,4.0867,180800.0
2010-08-23 11:40:00,5.95,5.97,5.95,5.97,299200.0,4.0798,4.0935,4.0798,4.0935,299200.0
2010-08-23 11:45:00,5.97,5.98,5.97,5.97,254400.0,4.0935,4.1004,4.0935,4.0935,254400.0
2010-08-23 11:50:00,5.97,5.98,5.97,5.97,262400.0,4.0935,4.1004,4.0935,4.0935,262400.0
2010-08-23 11:55:00,5.98,5.98,5.97,5.98,226400.0,4.1004,4.1004,4.0935,4.1004,226400.0
2010-08-23 12:00:00,5.98,5.99,5.98,5.99,78400.0,4.1004,4.1073,4.1004,4.1073,78400.0
2010-08-23 12:05:00,5.99,6.0,5.99,5.99,24800.0,4.1073,4.1141,4.1073,4.1073,24800.0
2010-08-23 12:10:00,5.99,6.01,5.99,6.0,40800.0,4.1073,4.121,4.1073,4.1141,40800.0
2010-08-23 12:15:00,6.0,6.0,5.99,5.99,40800.0,4.1141,4.1141,4.1073,4.1073,40800.0
2010-08-23 12:20:00,5.99,6.0,5.99,5.99,46400.0,4.1073,4.1141,4.1073,4.1073,46400.0
2010-08-23 12:25:00,5.99,6.0,5.99,6.0,40800.0,4.1073,4.1141,4.1073,4.1141,40800.0
2010-08-23 12:30:00,6.0,6.0,6.0,6.0,12000.0,4.1141,4.1141,4.1141,4.1141,12000.0
2010-08-23 12:35:00,6.0,6.0,5.99,5.99,20000.0,4.1141,4.1141,4.1073,4.1073,20000.0
2010-08-23 12:40:00,5.99,5.99,5.98,5.99,64000.0,4.1073,4.1073,4.1004,4.1073,64000.0
2010-08-23 12:45:00,5.99,5.99,5.98,5.99,16000.0,4.1073,4.1073,4.1004,4.1073,16000.0
2010-08-23 12:50:00,5.99,5.99,5.98,5.98,16800.0,4.1073,4.1073,4.1004,4.1004,16800.0
2010-08-23 12:55:00,5.98,5.98,5.98,5.98,33600.0,4.1004,4.1004,4.1004,4.1004,33600.0
2010-08-23 13:00:00,5.98,5.98,5.97,5.98,28800.0,4.1004,4.1004,4.0935,4.1004,28800.0
2010-08-23 13:05:00,5.98,5.99,5.98,5.98,48000.0,4.1004,4.1073,4.1004,4.1004,48000.0
2010-08-23 13:10:00,5.98,5.99,5.98,5.99,60800.0,4.1004,4.1073,4.1004,4.1073,60800.0
2010-08-23 13:15:00,5.99,5.99,5.98,5.99,17600.0,4.1073,4.1073,4.1004,4.1073,17600.0
2010-08-23 13:20:00,5.99,6.0,5.99,5.99,28800.0,4.1073,4.1141,4.1073,4.1073,28800.0
2010-08-23 13:25:00,5.99,5.99,5.99,5.99,18400.0,4.1073,4.1073,4.1073,4.1073,18400.0
2010-08-23 13:30:00,5.99,5.99,5.99,5.99,46400.0,4.1073,4.1073,4.1073,4.1073,46400.0
2010-08-23 13:35:00,5.99,5.99,5.98,5.98,38400.0,4.1073,4.1073,4.1004,4.1004,38400.0
2010-08-23 13:40:00,5.98,5.99,5.97,5.98,71200.0,4.1004,4.1073,4.0935,4.1004,71200.0
2010-08-23 13:45:00,5.98,5.99,5.98,5.99,28800.0,4.1004,4.1073,4.1004,4.1073,28800.0
2010-08-23 13:50:00,5.99,5.99,5.98,5.99,36000.0,4.1073,4.1073,4.1004,4.1073,36000.0
2010-08-23 13:55:00,5.99,6.0,5.98,5.99,25600.0,4.1073,4.1141,4.1004,4.1073,25600.0
2010-08-23 14:00:00,5.99,6.0,5.99,5.99,76000.0,4.1073,4.1141,4.1073,4.1073,76000.0
2010-08-23 14:05:00,5.99,6.02,5.99,6.01,91200.0,4.1073,4.1278,4.1073,4.121,91200.0
2010-08-23 14:10:00,6.01,6.02,6.01,6.01,97600.0,4.121,4.1278,4.121,4.121,97600.0
2010-08-23 14:15:00,6.01,6.01,6.0,6.0,123200.0,4.121,4.121,4.1141,4.1141,123200.0
2010-08-23 14:20:00,6.0,6.01,6.0,6.0,68000.0,4.1141,4.121,4.1141,4.1141,68000.0
2010-08-23 14:25:00,6.0,6.01,6.0,6.0,32000.0,4.1141,4.121,4.1141,4.1141,32000.0
2010-08-23 14:30:00,6.0,6.01,6.0,6.01,460800.0,4.1141,4.121,4.1141,4.121,460800.0
2010-08-23 14:35:00,6.01,6.01,6.01,6.01,343200.0,4.121,4.121,4.121,4.121,343200.0
2010-08-23 14:40:00,6.01,6.01,6.0,6.0,38400.0,4.121,4.121,4.1141,4.1141,38400.0
2010-08-23 14:45:00,6.0,6.0,6.0,6.0,44000.0,4.1141,4.1141,4.1141,4.1141,44000.0
2010-08-23 14:50:00,6.0,6.0,5.99,5.99,110400.0,4.1141,4.1141,4.1073,4.1073,110400.0
2010-08-23 14:55:00,5.99,6.0,5.99,6.0,68000.0,4.1073,4.1141,4.1073,4.1141,68000.0
2010-08-23 15:00:00,6.0,6.01,5.99,6.0,281600.0,4.1141,4.121,4.1073,4.1141,281600.0
2010-08-23 15:05:00,6.0,6.01,6.0,6.0,87200.0,4.1141,4.121,4.1141,4.1141,87200.0
2010-08-23 15:10:00,6.0,6.0,5.99,6.0,77600.0,4.1141,4.1141,4.1073,4.1141,77600.0
2010-08-23 15:15:00,6.0,6.0,5.99,6.0,117600.0,4.1141,4.1141,4.1073,4.1141,117600.0
2010-08-23 15:20:00,6.0,6.0,5.99,5.99,51200.0,4.1141,4.1141,4.1073,4.1073,51200.0
2010-08-23 15:25:00,5.99,5.99,5.97,5.98,113600.0,4.1073,4.1073,4.0935,4.1004,113600.0
2010-08-23 15:30:00,5.98,5.98,5.97,5.97,123200.0,4.1004,4.1004,4.0935,4.0935,123200.0
2010-08-23 15:35:00,5.98,5.98,5.95,5.96,163200.0,4.1004,4.1004,4.0798,4.0867,163200.0
2010-08-23 15:40:00,5.96,5.96,5.95,5.95,97600.0,4.0867,4.0867,4.0798,4.0798,97600.0
2010-08-23 15:45:00,5.95,5.95,5.94,5.95,169600.0,4.0798,4.0798,4.073,4.0798,169600.0
2010-08-23 15:50:00,5.95,5.95,5.94,5.94,238400.0,4.0798,4.0798,4.073,4.073,238400.0
2010-08-23 15:55:00,5.94,5.95,5.93,5.94,232800.0,4.073,4.0798,4.0661,4.073,232800.0
2010-08-24 09:30:00,5.88,5.88,5.79,5.79,349600.0,4.0318,4.0318,3.9701,3.9701,349600.0
2010-08-24 09:35:00,5.8,5.81,5.77,5.78,247200.0,3.977,3.9838,3.9564,3.9633,247200.0
2010-08-24 09:40:00,5.78,5.78,5.76,5.76,387200.0,3.9633,3.9633,3.9495,3.9495,387200.0
2010-08-24 09:45:00,5.76,5.77,5.76,5.77,50400.0,3.9495,3.9564,3.9495,3.9564,50400.0
2010-08-24 09:50:00,5.78,5.78,5.76,5.76,132800.0,3.9633,3.9633,3.9495,3.9495,132800.0
2010-08-24 09:55:00,5.76,5.78,5.76,5.77,94400.0,3.9495,3.9633,3.9495,3.9564,94400.0
2010-08-24 10:00:00,5.77,5.77,5.72,5.76,370400.0,3.9564,3.9564,3.9221,3.9495,370400.0
2010-08-24 10:05:00,5.76,5.76,5.73,5.74,103200.0,3.9495,3.9495,3.929,3.9358,103200.0
2010-08-24 10:10:00,5.75,5.77,5.74,5.76,110400.0,3.9427,3.9564,3.9358,3.9495,110400.0
2010-08-24 10:15:00,5.76,5.8,5.76,5.78,125600.0,3.9495,3.977,3.9495,3.9633,125600.0
2010-08-24 10:20:00,5.78,5.8,5.78,5.8,89600.0,3.9633,3.977,3.9633,3.977,89600.0
2010-08-24 10:25:00,5.8,5.8,5.78,5.79,191200.0,3.977,3.977,3.9633,3.9701,191200.0
2010-08-24 10:30:00,5.79,5.8,5.78,5.79,184000.0,3.9701,3.977,3.9633,3.9701,184000.0
2010-08-24 10:35:00,5.79,5.8,5.78,5.8,285600.0,3.9701,3.977,3.9633,3.977,285600.0
2010-08-24 10:40:00,5.8,5.81,5.79,5.8,56000.0,3.977,3.9838,3.9701,3.977,56000.0
2010-08-24 10:45:00,5.8,5.81,5.8,5.81,60800.0,3.977,3.9838,3.977,3.9838,60800.0
2010-08-24 10:50:00,5.81,5.81,5.8,5.81,274400.0,3.9838,3.9838,3.977,3.9838,274400.0
2010-08-24 10:55:00,5.81,5.82,5.8,5.81,176000.0,3.9838,3.9907,3.977,3.9838,176000.0
2010-08-24 11:00:00,5.82,5.83,5.81,5.82,276800.0,3.9907,3.9975,3.9838,3.9907,276800.0
2010-08-24 11:05:00,5.82,5.82,5.81,5.81,240800.0,3.9907,3.9907,3.9838,3.9838,240800.0
2010-08-24 11:10:00,5.81,5.81,5.8,5.8,246400.0,3.9838,3.9838,3.977,3.977,246400.0
2010-08-24 11:15:00,5.8,5.8,5.79,5.8,245600.0,3.977,3.977,3.9701,3.977,245600.0
2010-08-24 11:20:00,5.8,5.82,5.8,5.81,212000.0,3.977,3.9907,3.977,3.9838,212000.0
2010-08-24 11:25:00,5.81,5.82,5.81,5.82,143200.0,3.9838,3.9907,3.9838,3.9907,143200.0
2010-08-24 11:30:00,5.82,5.83,5.81,5.82,170400.0,3.9907,3.9975,3.9838,3.9907,170400.0
2010-08-24 11:35:00,5.82,5.84,5.82,5.83,187200.0,3.9907,4.0044,3.9907,3.9975,187200.0
2010-08-24 11:40:00,5.83,5.85,5.83,5.83,172000.0,3.9975,4.0113,3.9975,3.9975,172000.0
2010-08-24 11:45:00,5.84,5.84,5.82,5.83,38400.0,4.0044,4.0044,3.9907,3.9975,38400.0
2010-08-24 11:50:00,5.83,5.83,5.81,5.82,124000.0,3.9975,3.9975,3.9838,3.9907,124000.0
2010-08-24 11:55:00,5.82,5.83,5.82,5.82,72800.0,3.9907,3.9975,3.9907,3.9907,72800.0
2010-08-24 12:00:00,5.82,5.82,5.81,5.81,108800.0,3.9907,3.9907,3.9838,3.9838,108800.0
2010-08-24 12:05:00,5.82,5.82,5.81,5.82,133600.0,3.9907,3.9907,3.9838,3.9907,133600.0
2010-08-24 12:10:00,5.82,5.82,5.81,5.81,107200.0,3.9907,3.9907,3.9838,3.9838,107200.0
2010-08-24 12:15:00,5.81,5.82,5.8,5.82,71200.0,3.9838,3.9907,3.977,3.9907,71200.0
2010-08-24 12:20:00,5.82,5.82,5.81,5.81,72000.0,3.9907,3.9907,3.9838,3.9838,72000.0
2010-08-24 12:25:00,5.81,5.81,5.79,5.79,162400.0,3.9838,3.9838,3.9701,3.9701,162400.0
2010-08-24 12:30:00,5.8,5.81,5.79,5.8,137600.0,3.977,3.9838,3.9701,3.977,137600.0
2010-08-24 12:35:00,5.8,5.81,5.8,5.81,63200.0,3.977,3.9838,3.977,3.9838,63200.0
2010-08-24 12:40:00,5.81,5.82,5.81,5.81,43200.0,3.9838,3.9907,3.9838,3.9838,43200.0
2010-08-24 12:45:00,5.81,5.82,5.81,5.82,24000.0,3.9838,3.9907,3.9838,3.9907,24000.0
2010-08-24 12:50:00,5.81,5.82,5.81,5.81,56800.0,3.9838,3.9907,3.9838,3.9838,56800.0
2010-08-24 12:55:00,5.81,5.82,5.81,5.81,35200.0,3.9838,3.9907,3.9838,3.9838,35200.0
2010-08-24 13:00:00,5.81,5.81,5.8,5.8,67200.0,3.9838,3.9838,3.977,3.977,67200.0
2010-08-24 13:05:00,5.8,5.81,5.8,5.8,75200.0,3.977,3.9838,3.977,3.977,75200.0
2010-08-24 13:10:00,5.8,5.81,5.8,5.8,68000.0,3.977,3.9838,3.977,3.977,68000.0
2010-08-24 13:15:00,5.81,5.82,5.81,5.81,32800.0,3.9838,3.9907,3.9838,3.9838,32800.0
2010-08-24 13:20:00,5.81,5.82,5.81,5.81,32800.0,3.9838,3.9907,3.9838,3.9838,32800.0
2010-08-24 13:25:00,5.82,5.83,5.82,5.82,149600.0,3.9907,3.9975,3.9907,3.9907,149600.0
2010-08-24 13:30:00,5.82,5.82,5.81,5.82,251200.0,3.9907,3.9907,3.9838,3.9907,251200.0
2010-08-24 13:35:00,5.82,5.82,5.81,5.82,22400.0,3.9907,3.9907,3.9838,3.9907,22400.0
2010-08-24 13:40:00,5.82,5.82,5.79,5.79,125600.0,3.9907,3.9907,3.9701,3.9701,125600.0
2010-08-24 13:45:00,5.79,5.8,5.79,5.79,94400.0,3.9701,3.977,3.9701,3.9701,94400.0
2010-08-24 13:50:00,5.8,5.8,5.79,5.79,70400.0,3.977,3.977,3.9701,3.9701,70400.0
2010-08-24 13:55:00,5.79,5.79,5.79,5.79,49600.0,3.9701,3.9701,3.9701,3.9701,49600.0
2010-08-24 14:00:00,5.79,5.8,5.78,5.79,189600.0,3.9701,3.977,3.9633,3.9701,189600.0
2010-08-24 14:05:00,5.79,5.8,5.79,5.79,68000.0,3.9701,3.977,3.9701,3.9701,68000.0
2010-08-24 14:10:00,5.79,5.8,5.78,5.79,96000.0,3.9701,3.977,3.9633,3.9701,96000.0
2010-08-24 14:15:00,5.8,5.81,5.79,5.81,113600.0,3.977,3.9838,3.9701,3.9838,113600.0
2010-08-24 14:20:00,5.81,5.81,5.8,5.8,47200.0,3.9838,3.9838,3.977,3.977,47200.0
2010-08-24 14:25:00,5.8,5.81,5.79,5.79,64000.0,3.977,3.9838,3.9701,3.9701,64000.0
2010-08-24 14:30:00,5.79,5.8,5.79,5.8,91200.0,3.9701,3.977,3.9701,3.977,91200.0
2010-08-24 14:35:00,5.8,5.81,5.79,5.81,83200.0,3.977,3.9838,3.9701,3.9838,83200.0
2010-08-24 14:40:00,5.81,5.81,5.8,5.8,61600.0,3.9838,3.9838,3.977,3.977,61600.0
2010-08-24 14:45:00,5.8,5.81,5.79,5.8,148800.0,3.977,3.9838,3.9701,3.977,148800.0
2010-08-24 14:50:00,5.8,5.8,5.79,5.8,76800.0,3.977,3.977,3.9701,3.977,76800.0
2010-08-24 14:55:00,5.8,5.8,5.79,5.8,122400.0,3.977,3.977,3.9701,3.977,122400.0
2010-08-24 15:00:00,5.81,5.81,5.8,5.81,136000.0,3.9838,3.9838,3.977,3.9838,136000.0
2010-08-24 15:05:00,5.81,5.82,5.81,5.82,89600.0,3.9838,3.9907,3.9838,3.9907,89600.0
2010-08-24 15:10:00,5.82,5.82,5.81,5.81,96000.0,3.9907,3.9907,3.9838,3.9838,96000.0
2010-08-24 15:15:00,5.81,5.82,5.81,5.82,57600.0,3.9838,3.9907,3.9838,3.9907,57600.0
2010-08-24 15:20:00,5.82,5.83,5.81,5.83,144000.0,3.9907,3.9975,3.9838,3.9975,144000.0
2010-08-24 15:25:00,5.83,5.83,5.81,5.82,214400.0,3.9975,3.9975,3.9838,3.9907,214400.0
2010-08-24 15:30:00,5.82,5.83,5.81,5.82,152800.0,3.9907,3.9975,3.9838,3.9907,152800.0
2010-08-24 15:35:00,5.82,5.82,5.79,5.8,275200.0,3.9907,3.9907,3.9701,3.977,275200.0
2010-08-24 15:40:00,5.8,5.8,5.79,5.8,182400.0,3.977,3.977,3.9701,3.977,182400.0
2010-08-24 15:45:00,5.8,5.8,5.79,5.79,456800.0,3.977,3.977,3.9701,3.9701,456800.0
2010-08-24 15:50:00,5.79,5.8,5.78,5.78,432800.0,3.9701,3.977,3.9633,3.9633,432800.0
2010-08-24 15:55:00,5.78,5.78,5.78,5.78,683200.0,3.9633,3.9633,3.9633,3.9633,683200.0
2010-08-25 09:30:00,5.73,5.74,5.72,5.73,275200.0,3.929,3.9358,3.9221,3.929,275200.0
2010-08-25 09:35:00,5.73,5.73,5.71,5.73,210400.0,3.929,3.929,3.9153,3.929,210400.0
2010-08-25 09:40:00,5.73,5.74,5.72,5.72,58400.0,3.929,3.9358,3.9221,3.9221,58400.0
2010-08-25 09:45:00,5.72,5.73,5.72,5.72,63200.0,3.9221,3.929,3.9221,3.9221,63200.0
2010-08-25 09:50:00,5.72,5.73,5.71,5.72,184800.0,3.9221,3.929,3.9153,3.9221,184800.0
2010-08-25 09:55:00,5.72,5.72,5.69,5.71,110400.0,3.9221,3.9221,3.9015,3.9153,110400.0
2010-08-25 10:00:00,5.7,5.73,5.68,5.71,536800.0,3.9084,3.929,3.8947,3.9153,536800.0
2010-08-25 10:05:00,5.71,5.73,5.71,5.73,212000.0,3.9153,3.929,3.9153,3.929,212000.0
2010-08-25 10:10:00,5.73,5.74,5.71,5.73,152800.0,3.929,3.9358,3.9153,3.929,152800.0
2010-08-25 10:15:00,5.73,5.75,5.72,5.72,296000.0,3.929,3.9427,3.9221,3.9221,296000.0
2010-08-25 10:20:00,5.72,5.74,5.72,5.73,135200.0,3.9221,3.9358,3.9221,3.929,135200.0
2010-08-25 10:25:00,5.73,5.74,5.72,5.73,80800.0,3.929,3.9358,3.9221,3.929,80800.0
2010-08-25 10:30:00,5.73,5.74,5.72,5.72,156000.0,3.929,3.9358,3.9221,3.9221,156000.0
2010-08-25 10:35:00,5.72,5.73,5.7,5.71,124800.0,3.9221,3.929,3.9084,3.9153,124800.0
2010-08-25 10:40:00,5.71,5.73,5.71,5.73,184000.0,3.9153,3.929,3.9153,3.929,184000.0
2010-08-25 10:45:00,5.73,5.73,5.72,5.72,281600.0,3.929,3.929,3.9221,3.9221,281600.0
2010-08-25 10:50:00,5.72,5.73,5.71,5.71,228800.0,3.9221,3.929,3.9153,3.9153,228800.0
2010-08-25 10:55:00,5.71,5.74,5.71,5.73,240000.0,3.9153,3.9358,3.9153,3.929,240000.0
2010-08-25 11:00:00,5.73,5.74,5.73,5.73,372000.0,3.929,3.9358,3.929,3.929,372000.0
2010-08-25 11:05:00,5.73,5.74,5.72,5.73,224000.0,3.929,3.9358,3.9221,3.929,224000.0
2010-08-25 11:10:00,5.73,5.74,5.72,5.74,156000.0,3.929,3.9358,3.9221,3.9358,156000.0
2010-08-25 11:15:00,5.74,5.75,5.74,5.75,225600.0,3.9358,3.9427,3.9358,3.9427,225600.0
2010-08-25 11:20:00,5.75,5.75,5.74,5.74,288000.0,3.9427,3.9427,3.9358,3.9358,288000.0
2010-08-25 11:25:00,5.74,5.75,5.74,5.75,180800.0,3.9358,3.9427,3.9358,3.9427,180800.0
2010-08-25 11:30:00,5.75,5.75,5.74,5.74,124000.0,3.9427,3.9427,3.9358,3.9358,124000.0
2010-08-25 11:35:00,5.74,5.75,5.74,5.74,144000.0,3.9358,3.9427,3.9358,3.9358,144000.0
2010-08-25 11:40:00,5.74,5.75,5.74,5.74,84800.0,3.9358,3.9427,3.9358,3.9358,84800.0
2010-08-25 11:45:00,5.75,5.75,5.74,5.74,119200.0,3.9427,3.9427,3.9358,3.9358,119200.0
2010-08-25 11:50:00,5.74,5.75,5.74,5.74,68800.0,3.9358,3.9427,3.9358,3.9358,68800.0
2010-08-25 11:55:00,5.74,5.75,5.74,5.74,130400.0,3.9358,3.9427,3.9358,3.9358,130400.0
2010-08-25 12:00:00,5.74,5.74,5.73,5.74,144800.0,3.9358,3.9358,3.929,3.9358,144800.0
2010-08-25 12:05:00,5.74,5.74,5.73,5.73,155200.0,3.9358,3.9358,3.929,3.929,155200.0
2010-08-25 12:10:00,5.73,5.74,5.73,5.73,220000.0,3.929,3.9358,3.929,3.929,220000.0
2010-08-25 12:15:00,5.73,5.73,5.72,5.73,132800.0,3.929,3.929,3.9221,3.929,132800.0
2010-08-25 12:20:00,5.73,5.73,5.72,5.72,160800.0,3.929,3.929,3.9221,3.9221,160800.0
2010-08-25 12:25:00,5.72,5.72,5.72,5.72,121600.0,3.9221,3.9221,3.9221,3.9221,121600.0
2010-08-25 12:30:00,5.72,5.73,5.72,5.72,283200.0,3.9221,3.929,3.9221,3.9221,283200.0
2010-08-25 12:35:00,5.72,5.73,5.72,5.72,128000.0,3.9221,3.929,3.9221,3.9221,128000.0
2010-08-25 12:40:00,5.72,5.72,5.71,5.72,245600.0,3.9221,3.9221,3.9153,3.9221,245600.0
2010-08-25 12:45:00,5.72,5.72,5.72,5.72,108000.0,3.9221,3.9221,3.9221,3.9221,108000.0
2010-08-25 12:50:00,5.72,5.72,5.71,5.71,152000.0,3.9221,3.9221,3.9153,3.9153,152000.0
2010-08-25 12:55:00,5.71,5.72,5.71,5.72,166400.0,3.9153,3.9221,3.9153,3.9221,166400.0
2010-08-25 13:00:00,5.71,5.72,5.71,5.71,404800.0,3.9153,3.9221,3.9153,3.9153,404800.0
2010-08-25 13:05:00,5.71,5.72,5.71,5.72,133600.0,3.9153,3.9221,3.9153,3.9221,133600.0
2010-08-25 13:10:00,5.72,5.72,5.71,5.72,135200.0,3.9221,3.9221,3.9153,3.9221,135200.0
2010-08-25 13:15:00,5.72,5.72,5.71,5.72,191200.0,3.9221,3.9221,3.9153,3.9221,191200.0
2010-08-25 13:20:00,5.72,5.72,5.71,5.72,66400.0,3.9221,3.9221,3.9153,3.9221,66400.0
2010-08-25 13:25:00,5.72,5.72,5.71,5.71,68800.0,3.9221,3.9221,3.9153,3.9153,68800.0
2010-08-25 13:30:00,5.71,5.71,5.71,5.71,48800.0,3.9153,3.9153,3.9153,3.9153,48800.0
2010-08-25 13:35:00,5.71,5.72,5.71,5.71,128000.0,3.9153,3.9221,3.9153,3.9153,128000.0
2010-08-25 13:40:00,5.71,5.72,5.71,5.72,134400.0,3.9153,3.9221,3.9153,3.9221,134400.0
2010-08-25 13:45:00,5.72,5.72,5.71,5.71,108000.0,3.9221,3.9221,3.9153,3.9153,108000.0
2010-08-25 13:50:00,5.71,5.72,5.71,5.71,108000.0,3.9153,3.9221,3.9153,3.9153,108000.0
2010-08-25 13:55:00,5.71,5.72,5.71,5.71,225600.0,3.9153,3.9221,3.9153,3.9153,225600.0
2010-08-25 14:00:00,5.71,5.72,5.71,5.72,272800.0,3.9153,3.9221,3.9153,3.9221,272800.0
2010-08-25 14:05:00,5.72,5.72,5.71,5.72,446400.0,3.9221,3.9221,3.9153,3.9221,446400.0
2010-08-25 14:10:00,5.72,5.73,5.71,5.72,369600.0,3.9221,3.929,3.9153,3.9221,369600.0
2010-08-25 14:15:00,5.72,5.72,5.71,5.72,149600.0,3.9221,3.9221,3.9153,3.9221,149600.0
2010-08-25 14:20:00,5.72,5.72,5.71,5.71,145600.0,3.9221,3.9221,3.9153,3.9153,145600.0
2010-08-25 14:25:00,5.71,5.72,5.71,5.72,100800.0,3.9153,3.9221,3.9153,3.9221,100800.0
2010-08-25 14:30:00,5.72,5.72,5.71,5.72,309600.0,3.9221,3.9221,3.9153,3.9221,309600.0
2010-08-25 14:35:00,5.72,5.74,5.72,5.73,288800.0,3.9221,3.9358,3.9221,3.929,288800.0
2010-08-25 14:40:00,5.73,5.75,5.73,5.74,231200.0,3.929,3.9427,3.929,3.9358,231200.0
2010-08-25 14:45:00,5.74,5.75,5.73,5.74,162400.0,3.9358,3.9427,3.929,3.9358,162400.0
2010-08-25 14:50:00,5.74,5.74,5.73,5.74,150400.0,3.9358,3.9358,3.929,3.9358,150400.0
2010-08-25 14:55:00,5.74,5.75,5.74,5.74,224800.0,3.9358,3.9427,3.9358,3.9358,224800.0
2010-08-25 15:00:00,5.74,5.74,5.73,5.74,424800.0,3.9358,3.9358,3.929,3.9358,424800.0
2010-08-25 15:05:00,5.74,5.74,5.73,5.73,259200.0,3.9358,3.9358,3.929,3.929,259200.0
2010-08-25 15:10:00,5.73,5.74,5.73,5.74,155200.0,3.929,3.9358,3.929,3.9358,155200.0
2010-08-25 15:15:00,5.74,5.74,5.72,5.73,250400.0,3.9358,3.9358,3.9221,3.929,250400.0
2010-08-25 15:20:00,5.73,5.73,5.71,5.72,322400.0,3.929,3.929,3.9153,3.9221,322400.0
2010-08-25 15:25:00,5.72,5.72,5.71,5.72,281600.0,3.9221,3.9221,3.9153,3.9221,281600.0
2010-08-25 15:30:00,5.72,5.75,5.72,5.75,386400.0,3.9221,3.9427,3.9221,3.9427,386400.0
2010-08-25 15:35:00,5.75,5.75,5.74,5.74,327200.0,3.9427,3.9427,3.9358,3.9358,327200.0
2010-08-25 15:40:00,5.74,5.76,5.74,5.76,236800.0,3.9358,3.9495,3.9358,3.9495,236800.0
2010-08-25 15:45:00,5.76,5.77,5.75,5.76,229600.0,3.9495,3.9564,3.9427,3.9495,229600.0
2010-08-25 15:50:00,5.76,5.77,5.74,5.74,322400.0,3.9495,3.9564,3.9358,3.9358,322400.0
2010-08-25 15:55:00,5.74,5.74,5.73,5.74,417600.0,3.9358,3.9358,3.929,3.9358,417600.0
2010-08-26 09:30:00,5.79,5.83,5.76,5.77,85600.0,3.9701,3.9975,3.9495,3.9564,85600.0
2010-08-26 09:35:00,5.77,5.79,5.76,5.77,83200.0,3.9564,3.9701,3.9495,3.9564,83200.0
2010-08-26 09:40:00,5.77,5.78,5.76,5.78,109600.0,3.9564,3.9633,3.9495,3.9633,109600.0
2010-08-26 09:45:00,5.78,5.78,5.76,5.77,36000.0,3.9633,3.9633,3.9495,3.9564,36000.0
2010-08-26 09:50:00,5.77,5.77,5.73,5.74,131200.0,3.9564,3.9564,3.929,3.9358,131200.0
2010-08-26 09:55:00,5.74,5.77,5.74,5.77,198400.0,3.9358,3.9564,3.9358,3.9564,198400.0
2010-08-26 10:00:00,5.76,5.79,5.76,5.78,133600.0,3.9495,3.9701,3.9495,3.9633,133600.0
2010-08-26 10:05:00,5.78,5.79,5.77,5.78,125600.0,3.9633,3.9701,3.9564,3.9633,125600.0
2010-08-26 10:10:00,5.78,5.78,5.76,5.77,196800.0,3.9633,3.9633,3.9495,3.9564,196800.0
2010-08-26 10:15:00,5.77,5.77,5.76,5.76,128000.0,3.9564,3.9564,3.9495,3.9495,128000.0
2010-08-26 10:20:00,5.76,5.76,5.74,5.74,214400.0,3.9495,3.9495,3.9358,3.9358,214400.0
2010-08-26 10:25:00,5.74,5.75,5.73,5.75,211200.0,3.9358,3.9427,3.929,3.9427,211200.0
2010-08-26 10:30:00,5.75,5.76,5.75,5.76,92800.0,3.9427,3.9495,3.9427,3.9495,92800.0
2010-08-26 10:35:00,5.76,5.78,5.76,5.77,173600.0,3.9495,3.9633,3.9495,3.9564,173600.0
2010-08-26 10:40:00,5.77,5.78,5.75,5.76,190400.0,3.9564,3.9633,3.9427,3.9495,190400.0
2010-08-26 10:45:00,5.75,5.76,5.74,5.76,62400.0,3.9427,3.9495,3.9358,3.9495,62400.0
2010-08-26 10:50:00,5.76,5.76,5.74,5.74,92800.0,3.9495,3.9495,3.9358,3.9358,92800.0
2010-08-26 10:55:00,5.75,5.75,5.74,5.75,125600.0,3.9427,3.9427,3.9358,3.9427,125600.0
2010-08-26 11:00:00,5.75,5.75,5.73,5.74,105600.0,3.9427,3.9427,3.929,3.9358,105600.0
2010-08-26 11:05:00,5.74,5.74,5.71,5.73,253600.0,3.9358,3.9358,3.9153,3.929,253600.0
2010-08-26 11:10:00,5.73,5.73,5.72,5.73,168000.0,3.929,3.929,3.9221,3.929,168000.0
2010-08-26 11:15:00,5.73,5.75,5.73,5.75,552000.0,3.929,3.9427,3.929,3.9427,552000.0
2010-08-26 11:20:00,5.75,5.75,5.74,5.74,105600.0,3.9427,3.9427,3.9358,3.9358,105600.0
2010-08-26 11:25:00,5.74,5.76,5.74,5.75,163200.0,3.9358,3.9495,3.9358,3.9427,163200.0
2010-08-26 11:30:00,5.75,5.75,5.75,5.75,48800.0,3.9427,3.9427,3.9427,3.9427,48800.0
2010-08-26 11:35:00,5.75,5.76,5.74,5.74,98400.0,3.9427,3.9495,3.9358,3.9358,98400.0
2010-08-26 11:40:00,5.75,5.75,5.74,5.75,85600.0,3.9427,3.9427,3.9358,3.9427,85600.0
2010-08-26 11:45:00,5.75,5.75,5.74,5.74,104000.0,3.9427,3.9427,3.9358,3.9358,104000.0
2010-08-26 11:50:00,5.74,5.74,5.73,5.73,116800.0,3.9358,3.9358,3.929,3.929,116800.0
2010-08-26 11:55:00,5.74,5.76,5.74,5.76,128800.0,3.9358,3.9495,3.9358,3.9495,128800.0
2010-08-26 12:00:00,5.76,5.76,5.76,5.76,147200.0,3.9495,3.9495,3.9495,3.9495,147200.0
2010-08-26 12:05:00,5.76,5.76,5.75,5.76,111200.0,3.9495,3.9495,3.9427,3.9495,111200.0
2010-08-26 12:10:00,5.76,5.76,5.75,5.75,105600.0,3.9495,3.9495,3.9427,3.9427,105600.0
2010-08-26 12:15:00,5.75,5.75,5.75,5.75,142400.0,3.9427,3.9427,3.9427,3.9427,142400.0
2010-08-26 12:20:00,5.75,5.76,5.75,5.76,174400.0,3.9427,3.9495,3.9427,3.9495,174400.0
2010-08-26 12:25:00,5.76,5.76,5.75,5.75,80800.0,3.9495,3.9495,3.9427,3.9427,80800.0
2010-08-26 12:30:00,5.75,5.76,5.75,5.75,41600.0,3.9427,3.9495,3.9427,3.9427,41600.0
2010-08-26 12:35:00,5.75,5.75,5.75,5.75,103200.0,3.9427,3.9427,3.9427,3.9427,103200.0
2010-08-26 12:40:00,5.75,5.75,5.74,5.75,132000.0,3.9427,3.9427,3.9358,3.9427,132000.0
2010-08-26 12:45:00,5.75,5.75,5.74,5.75,147200.0,3.9427,3.9427,3.9358,3.9427,147200.0
2010-08-26 12:50:00,5.75,5.75,5.74,5.74,273600.0,3.9427,3.9427,3.9358,3.9358,273600.0
2010-08-26 12:55:00,5.74,5.75,5.73,5.75,284800.0,3.9358,3.9427,3.929,3.9427,284800.0
2010-08-26 13:00:00,5.74,5.75,5.74,5.74,356000.0,3.9358,3.9427,3.9358,3.9358,356000.0
2010-08-26 13:05:00,5.74,5.74,5.73,5.74,96000.0,3.9358,3.9358,3.929,3.9358,96000.0
2010-08-26 13:10:00,5.74,5.74,5.73,5.73,162400.0,3.9358,3.9358,3.929,3.929,162400.0
2010-08-26 13:15:00,5.73,5.74,5.73,5.73,174400.0,3.929,3.9358,3.929,3.929,174400.0
2010-08-26 13:20:00,5.73,5.74,5.73,5.73,124000.0,3.929,3.9358,3.929,3.929,124000.0
2010-08-26 13:25:00,5.73,5.74,5.73,5.73,71200.0,3.929,3.9358,3.929,3.929,71200.0
2010-08-26 13:30:00,5.74,5.75,5.73,5.74,108000.0,3.9358,3.9427,3.929,3.9358,108000.0
2010-08-26 13:35:00,5.74,5.74,5.74,5.74,140800.0,3.9358,3.9358,3.9358,3.9358,140800.0
2010-08-26 13:40:00,5.74,5.75,5.74,5.74,216800.0,3.9358,3.9427,3.9358,3.9358,216800.0
2010-08-26 13:45:00,5.74,5.74,5.73,5.73,38400.0,3.9358,3.9358,3.929,3.929,38400.0
2010-08-26 13:50:00,5.73,5.74,5.73,5.74,84800.0,3.929,3.9358,3.929,3.9358,84800.0
2010-08-26 13:55:00,5.74,5.74,5.72,5.73,188000.0,3.9358,3.9358,3.9221,3.929,188000.0
2010-08-26 14:00:00,5.72,5.74,5.72,5.73,147200.0,3.9221,3.9358,3.9221,3.929,147200.0
2010-08-26 14:05:00,5.73,5.73,5.71,5.72,208000.0,3.929,3.929,3.9153,3.9221,208000.0
2010-08-26 14:10:00,5.72,5.72,5.71,5.72,142400.0,3.9221,3.9221,3.9153,3.9221,142400.0
2010-08-26 14:15:00,5.72,5.72,5.71,5.71,113600.0,3.9221,3.9221,3.9153,3.9153,113600.0
2010-08-26 14:20:00,5.71,5.72,5.71,5.71,68800.0,3.9153,3.9221,3.9153,3.9153,68800.0
2010-08-26 14:25:00,5.71,5.71,5.71,5.71,40000.0,3.9153,3.9153,3.9153,3.9153,40000.0
2010-08-26 14:30:00,5.71,5.71,5.7,5.71,79200.0,3.9153,3.9153,3.9084,3.9153,79200.0
2010-08-26 14:35:00,5.71,5.72,5.71,5.71,71200.0,3.9153,3.9221,3.9153,3.9153,71200.0
2010-08-26 14:40:00,5.71,5.72,5.71,5.71,39200.0,3.9153,3.9221,3.9153,3.9153,39200.0
2010-08-26 14:45:00,5.71,5.71,5.7,5.71,108000.0,3.9153,3.9153,3.9084,3.9153,108000.0
2010-08-26 14:50:00,5.71,5.71,5.7,5.7,78400.0,3.9153,3.9153,3.9084,3.9084,78400.0
2010-08-26 14:55:00,5.7,5.7,5.69,5.7,151200.0,3.9084,3.9084,3.9015,3.9084,151200.0
2010-08-26 15:00:00,5.7,5.7,5.69,5.7,144000.0,3.9084,3.9084,3.9015,3.9084,144000.0
2010-08-26 15:05:00,5.7,5.71,5.69,5.7,181600.0,3.9084,3.9153,3.9015,3.9084,181600.0
2010-08-26 15:10:00,5.7,5.71,5.7,5.7,238400.0,3.9084,3.9153,3.9084,3.9084,238400.0
2010-08-26 15:15:00,5.7,5.71,5.69,5.71,280800.0,3.9084,3.9153,3.9015,3.9153,280800.0
2010-08-26 15:20:00,5.71,5.72,5.7,5.7,318400.0,3.9153,3.9221,3.9084,3.9084,318400.0
2010-08-26 15:25:00,5.7,5.71,5.7,5.7,166400.0,3.9084,3.9153,3.9084,3.9084,166400.0
2010-08-26 15:30:00,5.7,5.71,5.7,5.71,152000.0,3.9084,3.9153,3.9084,3.9153,152000.0
2010-08-26 15:35:00,5.71,5.71,5.7,5.7,248000.0,3.9153,3.9153,3.9084,3.9084,248000.0
2010-08-26 15:40:00,5.7,5.72,5.7,5.72,308000.0,3.9084,3.9221,3.9084,3.9221,308000.0
2010-08-26 15:45:00,5.72,5.72,5.7,5.71,692000.0,3.9221,3.9221,3.9084,3.9153,692000.0
2010-08-26 15:50:00,5.7,5.71,5.69,5.7,604000.0,3.9084,3.9153,3.9015,3.9084,604000.0
2010-08-26 15:55:00,5.7,5.7,5.68,5.68,744800.0,3.9084,3.9084,3.8947,3.8947,744800.0
2010-08-27 09:30:00,5.72,5.74,5.71,5.72,118400.0,3.9221,3.9358,3.9153,3.9221,118400.0
2010-08-27 09:35:00,5.72,5.73,5.7,5.7,41600.0,3.9221,3.929,3.9084,3.9084,41600.0
2010-08-27 09:40:00,5.7,5.71,5.67,5.67,81600.0,3.9084,3.9153,3.8878,3.8878,81600.0
2010-08-27 09:45:00,5.67,5.68,5.66,5.66,71200.0,3.8878,3.8947,3.881,3.881,71200.0
2010-08-27 09:50:00,5.66,5.68,5.66,5.67,122400.0,3.881,3.8947,3.881,3.8878,122400.0
2010-08-27 09:55:00,5.67,5.68,5.63,5.64,316800.0,3.8878,3.8947,3.8604,3.8673,316800.0
2010-08-27 10:00:00,5.64,5.66,5.62,5.62,664000.0,3.8673,3.881,3.8535,3.8535,664000.0
2010-08-27 10:05:00,5.62,5.62,5.59,5.6,540000.0,3.8535,3.8535,3.833,3.8398,540000.0
2010-08-27 10:10:00,5.61,5.67,5.59,5.65,308000.0,3.8467,3.8878,3.833,3.8741,308000.0
2010-08-27 10:15:00,5.65,5.68,5.65,5.67,265600.0,3.8741,3.8947,3.8741,3.8878,265600.0
2010-08-27 10:20:00,5.66,5.68,5.64,5.66,201600.0,3.881,3.8947,3.8673,3.881,201600.0
2010-08-27 10:25:00,5.66,5.7,5.66,5.68,231200.0,3.881,3.9084,3.881,3.8947,231200.0
2010-08-27 10:30:00,5.68,5.69,5.67,5.67,335200.0,3.8947,3.9015,3.8878,3.8878,335200.0
2010-08-27 10:35:00,5.67,5.7,5.67,5.68,189600.0,3.8878,3.9084,3.8878,3.8947,189600.0
2010-08-27 10:40:00,5.68,5.7,5.68,5.68,164800.0,3.8947,3.9084,3.8947,3.8947,164800.0
2010-08-27 10:45:00,5.68,5.69,5.67,5.68,156000.0,3.8947,3.9015,3.8878,3.8947,156000.0
2010-08-27 10:50:00,5.68,5.69,5.68,5.69,100800.0,3.8947,3.9015,3.8947,3.9015,100800.0
2010-08-27 10:55:00,5.68,5.68,5.67,5.68,135200.0,3.8947,3.8947,3.8878,3.8947,135200.0
2010-08-27 11:00:00,5.68,5.7,5.68,5.7,92800.0,3.8947,3.9084,3.8947,3.9084,92800.0
2010-08-27 11:05:00,5.7,5.73,5.7,5.72,213600.0,3.9084,3.929,3.9084,3.9221,213600.0
2010-08-27 11:10:00,5.72,5.74,5.72,5.73,134400.0,3.9221,3.9358,3.9221,3.929,134400.0
2010-08-27 11:15:00,5.74,5.75,5.73,5.73,131200.0,3.9358,3.9427,3.929,3.929,131200.0
2010-08-27 11:20:00,5.73,5.74,5.73,5.74,107200.0,3.929,3.9358,3.929,3.9358,107200.0
2010-08-27 11:25:00,5.74,5.74,5.73,5.73,226400.0,3.9358,3.9358,3.929,3.929,226400.0
2010-08-27 11:30:00,5.73,5.74,5.72,5.73,216000.0,3.929,3.9358,3.9221,3.929,216000.0
2010-08-27 11:35:00,5.73,5.73,5.72,5.72,108800.0,3.929,3.929,3.9221,3.9221,108800.0
2010-08-27 11:40:00,5.72,5.73,5.71,5.73,61600.0,3.9221,3.929,3.9153,3.929,61600.0
2010-08-27 11:45:00,5.73,5.73,5.72,5.72,162400.0,3.929,3.929,3.9221,3.9221,162400.0
2010-08-27 11:50:00,5.73,5.74,5.72,5.72,113600.0,3.929,3.9358,3.9221,3.9221,113600.0
2010-08-27 11:55:00,5.73,5.73,5.71,5.72,89600.0,3.929,3.929,3.9153,3.9221,89600.0
2010-08-27 12:00:00,5.72,5.73,5.71,5.71,106400.0,3.9221,3.929,3.9153,3.9153,106400.0
2010-08-27 12:05:00,5.71,5.73,5.71,5.73,95200.0,3.9153,3.929,3.9153,3.929,95200.0
2010-08-27 12:10:00,5.72,5.73,5.72,5.72,41600.0,3.9221,3.929,3.9221,3.9221,41600.0
2010-08-27 12:15:00,5.72,5.74,5.72,5.74,49600.0,3.9221,3.9358,3.9221,3.9358,49600.0
2010-08-27 12:20:00,5.74,5.74,5.72,5.73,110400.0,3.9358,3.9358,3.9221,3.929,110400.0
2010-08-27 12:25:00,5.73,5.74,5.72,5.73,76800.0,3.929,3.9358,3.9221,3.929,76800.0
2010-08-27 12:30:00,5.73,5.74,5.73,5.73,87200.0,3.929,3.9358,3.929,3.929,87200.0
2010-08-27 12:35:00,5.73,5.74,5.72,5.72,64800.0,3.929,3.9358,3.9221,3.9221,64800.0
2010-08-27 12:40:00,5.72,5.72,5.71,5.71,65600.0,3.9221,3.9221,3.9153,3.9153,65600.0
2010-08-27 12:45:00,5.71,5.72,5.7,5.71,105600.0,3.9153,3.9221,3.9084,3.9153,105600.0
2010-08-27 12:50:00,5.71,5.71,5.71,5.71,78400.0,3.9153,3.9153,3.9153,3.9153,78400.0
2010-08-27 12:55:00,5.7,5.7,5.68,5.69,155200.0,3.9084,3.9084,3.8947,3.9015,155200.0
2010-08-27 13:00:00,5.69,5.7,5.68,5.7,86400.0,3.9015,3.9084,3.8947,3.9084,86400.0
2010-08-27 13:05:00,5.7,5.7,5.69,5.7,75200.0,3.9084,3.9084,3.9015,3.9084,75200.0
2010-08-27 13:10:00,5.7,5.7,5.69,5.69,64800.0,3.9084,3.9084,3.9015,3.9015,64800.0
2010-08-27 13:15:00,5.69,5.69,5.69,5.69,51200.0,3.9015,3.9015,3.9015,3.9015,51200.0
2010-08-27 13:20:00,5.69,5.7,5.68,5.69,190400.0,3.9015,3.9084,3.8947,3.9015,190400.0
2010-08-27 13:25:00,5.69,5.71,5.69,5.7,216800.0,3.9015,3.9153,3.9015,3.9084,216800.0
2010-08-27 13:30:00,5.71,5.72,5.7,5.71,136800.0,3.9153,3.9221,3.9084,3.9153,136800.0
2010-08-27 13:35:00,5.71,5.73,5.71,5.71,144800.0,3.9153,3.929,3.9153,3.9153,144800.0
2010-08-27 13:40:00,5.71,5.72,5.71,5.71,79200.0,3.9153,3.9221,3.9153,3.9153,79200.0
2010-08-27 13:45:00,5.71,5.72,5.71,5.71,53600.0,3.9153,3.9221,3.9153,3.9153,53600.0
2010-08-27 13:50:00,5.72,5.73,5.72,5.73,50400.0,3.9221,3.929,3.9221,3.929,50400.0
2010-08-27 13:55:00,5.73,5.74,5.72,5.74,79200.0,3.929,3.9358,3.9221,3.9358,79200.0
2010-08-27 14:00:00,5.74,5.74,5.73,5.73,109600.0,3.9358,3.9358,3.929,3.929,109600.0
2010-08-27 14:05:00,5.73,5.73,5.71,5.73,137600.0,3.929,3.929,3.9153,3.929,137600.0
2010-08-27 14:10:00,5.73,5.73,5.71,5.72,80000.0,3.929,3.929,3.9153,3.9221,80000.0
2010-08-27 14:15:00,5.72,5.73,5.72,5.73,108000.0,3.9221,3.929,3.9221,3.929,108000.0
2010-08-27 14:20:00,5.73,5.73,5.72,5.73,121600.0,3.929,3.929,3.9221,3.929,121600.0
2010-08-27 14:25:00,5.73,5.73,5.73,5.73,80800.0,3.929,3.929,3.929,3.929,80800.0
2010-08-27 14:30:00,5.73,5.73,5.73,5.73,142400.0,3.929,3.929,3.929,3.929,142400.0
2010-08-27 14:35:00,5.73,5.73,5.73,5.73,220800.0,3.929,3.929,3.929,3.929,220800.0
2010-08-27 14:40:00,5.73,5.74,5.73,5.73,168800.0,3.929,3.9358,3.929,3.929,168800.0
2010-08-27 14:45:00,5.73,5.74,5.73,5.73,209600.0,3.929,3.9358,3.929,3.929,209600.0
2010-08-27 14:50:00,5.73,5.73,5.72,5.72,103200.0,3.929,3.929,3.9221,3.9221,103200.0
2010-08-27 14:55:00,5.72,5.73,5.72,5.73,97600.0,3.9221,3.929,3.9221,3.929,97600.0
2010-08-27 15:00:00,5.73,5.73,5.72,5.73,112800.0,3.929,3.929,3.9221,3.929,112800.0
2010-08-27 15:05:00,5.73,5.73,5.72,5.73,59200.0,3.929,3.929,3.9221,3.929,59200.0
2010-08-27 15:10:00,5.73,5.73,5.72,5.73,232800.0,3.929,3.929,3.9221,3.929,232800.0
2010-08-27 15:15:00,5.73,5.73,5.72,5.72,76800.0,3.929,3.929,3.9221,3.9221,76800.0
2010-08-27 15:20:00,5.72,5.74,5.72,5.73,155200.0,3.9221,3.9358,3.9221,3.929,155200.0
2010-08-27 15:25:00,5.74,5.75,5.73,5.74,168000.0,3.9358,3.9427,3.929,3.9358,168000.0
2010-08-27 15:30:00,5.74,5.75,5.73,5.73,118400.0,3.9358,3.9427,3.929,3.929,118400.0
2010-08-27 15:35:00,5.73,5.74,5.73,5.73,92800.0,3.929,3.9358,3.929,3.929,92800.0
2010-08-27 15:40:00,5.73,5.74,5.73,5.73,356800.0,3.929,3.9358,3.929,3.929,356800.0
2010-08-27 15:45:00,5.73,5.74,5.73,5.74,304000.0,3.929,3.9358,3.929,3.9358,304000.0
2010-08-27 15:50:00,5.74,5.75,5.74,5.75,492800.0,3.9358,3.9427,3.9358,3.9427,492800.0
2010-08-27 15:55:00,5.75,5.75,5.74,5.74,347200.0,3.9427,3.9427,3.9358,3.9358,347200.0
2010-08-30 09:30:00,5.71,5.73,5.7,5.7,92800.0,3.9153,3.929,3.9084,3.9084,92800.0
2010-08-30 09:35:00,5.71,5.73,5.7,5.72,48000.0,3.9153,3.929,3.9084,3.9221,48000.0
2010-08-30 09:40:00,5.73,5.73,5.72,5.73,69600.0,3.929,3.929,3.9221,3.929,69600.0
2010-08-30 09:45:00,5.73,5.74,5.73,5.74,39200.0,3.929,3.9358,3.929,3.9358,39200.0
2010-08-30 09:50:00,5.74,5.74,5.72,5.72,43200.0,3.9358,3.9358,3.9221,3.9221,43200.0
2010-08-30 09:55:00,5.72,5.76,5.72,5.76,35200.0,3.9221,3.9495,3.9221,3.9495,35200.0
2010-08-30 10:00:00,5.76,5.76,5.73,5.74,79200.0,3.9495,3.9495,3.929,3.9358,79200.0
2010-08-30 10:05:00,5.74,5.75,5.73,5.74,34400.0,3.9358,3.9427,3.929,3.9358,34400.0
2010-08-30 10:10:00,5.74,5.74,5.72,5.73,36800.0,3.9358,3.9358,3.9221,3.929,36800.0
2010-08-30 10:15:00,5.73,5.73,5.71,5.72,94400.0,3.929,3.929,3.9153,3.9221,94400.0
2010-08-30 10:20:00,5.71,5.72,5.7,5.71,69600.0,3.9153,3.9221,3.9084,3.9153,69600.0
2010-08-30 10:25:00,5.71,5.71,5.69,5.7,76800.0,3.9153,3.9153,3.9015,3.9084,76800.0
2010-08-30 10:30:00,5.7,5.7,5.68,5.69,179200.0,3.9084,3.9084,3.8947,3.9015,179200.0
2010-08-30 10:35:00,5.69,5.7,5.68,5.69,115200.0,3.9015,3.9084,3.8947,3.9015,115200.0
2010-08-30 10:40:00,5.69,5.69,5.68,5.68,116800.0,3.9015,3.9015,3.8947,3.8947,116800.0
2010-08-30 10:45:00,5.68,5.69,5.68,5.69,108800.0,3.8947,3.9015,3.8947,3.9015,108800.0
2010-08-30 10:50:00,5.69,5.7,5.69,5.7,96800.0,3.9015,3.9084,3.9015,3.9084,96800.0
2010-08-30 10:55:00,5.7,5.7,5.68,5.68,102400.0,3.9084,3.9084,3.8947,3.8947,102400.0
2010-08-30 11:00:00,5.69,5.69,5.68,5.68,192000.0,3.9015,3.9015,3.8947,3.8947,192000.0
2010-08-30 11:05:00,5.68,5.69,5.68,5.69,68800.0,3.8947,3.9015,3.8947,3.9015,68800.0
2010-08-30 11:10:00,5.69,5.69,5.68,5.69,109600.0,3.9015,3.9015,3.8947,3.9015,109600.0
2010-08-30 11:15:00,5.69,5.71,5.69,5.71,57600.0,3.9015,3.9153,3.9015,3.9153,57600.0
2010-08-30 11:20:00,5.7,5.71,5.69,5.69,83200.0,3.9084,3.9153,3.9015,3.9015,83200.0
2010-08-30 11:25:00,5.69,5.71,5.69,5.7,56000.0,3.9015,3.9153,3.9015,3.9084,56000.0
2010-08-30 11:30:00,5.7,5.7,5.69,5.7,37600.0,3.9084,3.9084,3.9015,3.9084,37600.0
2010-08-30 11:35:00,5.7,5.7,5.69,5.69,100000.0,3.9084,3.9084,3.9015,3.9015,100000.0
2010-08-30 11:40:00,5.69,5.7,5.68,5.69,130400.0,3.9015,3.9084,3.8947,3.9015,130400.0
2010-08-30 11:45:00,5.69,5.69,5.68,5.69,120000.0,3.9015,3.9015,3.8947,3.9015,120000.0
2010-08-30 11:50:00,5.69,5.69,5.67,5.67,64000.0,3.9015,3.9015,3.8878,3.8878,64000.0
2010-08-30 11:55:00,5.67,5.68,5.67,5.68,51200.0,3.8878,3.8947,3.8878,3.8947,51200.0
2010-08-30 12:00:00,5.68,5.68,5.68,5.68,40000.0,3.8947,3.8947,3.8947,3.8947,40000.0
2010-08-30 12:05:00,5.68,5.69,5.68,5.69,32000.0,3.8947,3.9015,3.8947,3.9015,32000.0
2010-08-30 12:10:00,5.69,5.7,5.69,5.7,75200.0,3.9015,3.9084,3.9015,3.9084,75200.0
2010-08-30 12:15:00,5.7,5.7,5.69,5.69,79200.0,3.9084,3.9084,3.9015,3.9015,79200.0
2010-08-30 12:20:00,5.69,5.7,5.69,5.7,53600.0,3.9015,3.9084,3.9015,3.9084,53600.0
2010-08-30 12:25:00,5.7,5.7,5.69,5.7,53600.0,3.9084,3.9084,3.9015,3.9084,53600.0
2010-08-30 12:30:00,5.69,5.7,5.69,5.7,75200.0,3.9015,3.9084,3.9015,3.9084,75200.0
2010-08-30 12:35:00,5.7,5.71,5.7,5.71,84800.0,3.9084,3.9153,3.9084,3.9153,84800.0
2010-08-30 12:40:00,5.71,5.71,5.7,5.7,117600.0,3.9153,3.9153,3.9084,3.9084,117600.0
2010-08-30 12:45:00,5.7,5.71,5.7,5.7,167200.0,3.9084,3.9153,3.9084,3.9084,167200.0
2010-08-30 12:50:00,5.7,5.71,5.69,5.69,52800.0,3.9084,3.9153,3.9015,3.9015,52800.0
2010-08-30 12:55:00,5.7,5.7,5.69,5.69,29600.0,3.9084,3.9084,3.9015,3.9015,29600.0
2010-08-30 13:00:00,5.69,5.7,5.69,5.69,26400.0,3.9015,3.9084,3.9015,3.9015,26400.0
2010-08-30 13:05:00,5.69,5.7,5.69,5.7,17600.0,3.9015,3.9084,3.9015,3.9084,17600.0
2010-08-30 13:10:00,5.7,5.71,5.69,5.69,29600.0,3.9084,3.9153,3.9015,3.9015,29600.0
2010-08-30 13:15:00,5.69,5.7,5.69,5.7,44000.0,3.9015,3.9084,3.9015,3.9084,44000.0
2010-08-30 13:20:00,5.69,5.7,5.68,5.69,55200.0,3.9015,3.9084,3.8947,3.9015,55200.0
2010-08-30 13:25:00,5.69,5.69,5.67,5.68,59200.0,3.9015,3.9015,3.8878,3.8947,59200.0
2010-08-30 13:30:00,5.68,5.68,5.68,5.68,38400.0,3.8947,3.8947,3.8947,3.8947,38400.0
2010-08-30 13:35:00,5.68,5.68,5.68,5.68,32800.0,3.8947,3.8947,3.8947,3.8947,32800.0
2010-08-30 13:40:00,5.68,5.69,5.68,5.68,51200.0,3.8947,3.9015,3.8947,3.8947,51200.0
2010-08-30 13:45:00,5.69,5.69,5.68,5.68,37600.0,3.9015,3.9015,3.8947,3.8947,37600.0
2010-08-30 13:50:00,5.68,5.68,5.67,5.67,32000.0,3.8947,3.8947,3.8878,3.8878,32000.0
2010-08-30 13:55:00,5.67,5.68,5.67,5.67,44800.0,3.8878,3.8947,3.8878,3.8878,44800.0
2010-08-30 14:00:00,5.67,5.68,5.67,5.67,85600.0,3.8878,3.8947,3.8878,3.8878,85600.0
2010-08-30 14:05:00,5.67,5.68,5.66,5.67,96000.0,3.8878,3.8947,3.881,3.8878,96000.0
2010-08-30 14:10:00,5.67,5.67,5.67,5.67,25600.0,3.8878,3.8878,3.8878,3.8878,25600.0
2010-08-30 14:15:00,5.67,5.67,5.66,5.67,20000.0,3.8878,3.8878,3.881,3.8878,20000.0
2010-08-30 14:20:00,5.67,5.67,5.66,5.66,20800.0,3.8878,3.8878,3.881,3.881,20800.0
2010-08-30 14:25:00,5.66,5.68,5.66,5.68,70400.0,3.881,3.8947,3.881,3.8947,70400.0
2010-08-30 14:30:00,5.68,5.69,5.68,5.68,27200.0,3.8947,3.9015,3.8947,3.8947,27200.0
2010-08-30 14:35:00,5.68,5.68,5.67,5.67,55200.0,3.8947,3.8947,3.8878,3.8878,55200.0
2010-08-30 14:40:00,5.67,5.68,5.67,5.68,32000.0,3.8878,3.8947,3.8878,3.8947,32000.0
2010-08-30 14:45:00,5.68,5.68,5.67,5.67,31200.0,3.8947,3.8947,3.8878,3.8878,31200.0
2010-08-30 14:50:00,5.67,5.68,5.67,5.68,43200.0,3.8878,3.8947,3.8878,3.8947,43200.0
2010-08-30 14:55:00,5.68,5.68,5.67,5.67,48800.0,3.8947,3.8947,3.8878,3.8878,48800.0
2010-08-30 15:00:00,5.67,5.68,5.67,5.67,40800.0,3.8878,3.8947,3.8878,3.8878,40800.0
2010-08-30 15:05:00,5.67,5.68,5.66,5.66,48800.0,3.8878,3.8947,3.881,3.881,48800.0
2010-08-30 15:10:00,5.67,5.67,5.67,5.67,63200.0,3.8878,3.8878,3.8878,3.8878,63200.0
2010-08-30 15:15:00,5.67,5.67,5.65,5.66,75200.0,3.8878,3.8878,3.8741,3.881,75200.0
2010-08-30 15:20:00,5.66,5.66,5.66,5.66,92800.0,3.881,3.881,3.881,3.881,92800.0
2010-08-30 15:25:00,5.66,5.67,5.66,5.66,77600.0,3.881,3.8878,3.881,3.881,77600.0
2010-08-30 15:30:00,5.66,5.66,5.66,5.66,142400.0,3.881,3.881,3.881,3.881,142400.0
2010-08-30 15:35:00,5.66,5.67,5.66,5.67,90400.0,3.881,3.8878,3.881,3.8878,90400.0
2010-08-30 15:40:00,5.67,5.67,5.66,5.67,121600.0,3.8878,3.8878,3.881,3.8878,121600.0
2010-08-30 15:45:00,5.66,5.66,5.65,5.66,184800.0,3.881,3.881,3.8741,3.881,184800.0
2010-08-30 15:50:00,5.66,5.66,5.65,5.66,222400.0,3.881,3.881,3.8741,3.881,222400.0
2010-08-30 15:55:00,5.66,5.66,5.64,5.64,456800.0,3.881,3.881,3.8673,3.8673,456800.0
2010-08-31 09:30:00,5.63,5.63,5.6,5.6,143200.0,3.8604,3.8604,3.8398,3.8398,143200.0
2010-08-31 09:35:00,5.6,5.61,5.59,5.6,86400.0,3.8398,3.8467,3.833,3.8398,86400.0
2010-08-31 09:40:00,5.6,5.6,5.58,5.59,142400.0,3.8398,3.8398,3.8261,3.833,142400.0
2010-08-31 09:45:00,5.59,5.64,5.59,5.64,116000.0,3.833,3.8673,3.833,3.8673,116000.0
2010-08-31 09:50:00,5.64,5.64,5.61,5.63,63200.0,3.8673,3.8673,3.8467,3.8604,63200.0
2010-08-31 09:55:00,5.63,5.64,5.61,5.62,60000.0,3.8604,3.8673,3.8467,3.8535,60000.0
2010-08-31 10:00:00,5.62,5.67,5.62,5.65,144000.0,3.8535,3.8878,3.8535,3.8741,144000.0
2010-08-31 10:05:00,5.65,5.67,5.64,5.66,164000.0,3.8741,3.8878,3.8673,3.881,164000.0
2010-08-31 10:10:00,5.66,5.68,5.66,5.67,58400.0,3.881,3.8947,3.881,3.8878,58400.0
2010-08-31 10:15:00,5.68,5.68,5.66,5.66,46400.0,3.8947,3.8947,3.881,3.881,46400.0
2010-08-31 10:20:00,5.65,5.67,5.65,5.65,64800.0,3.8741,3.8878,3.8741,3.8741,64800.0
2010-08-31 10:25:00,5.65,5.67,5.65,5.67,58400.0,3.8741,3.8878,3.8741,3.8878,58400.0
2010-08-31 10:30:00,5.67,5.67,5.66,5.66,217600.0,3.8878,3.8878,3.881,3.881,217600.0
2010-08-31 10:35:00,5.66,5.67,5.63,5.64,84800.0,3.881,3.8878,3.8604,3.8673,84800.0
2010-08-31 10:40:00,5.65,5.65,5.63,5.65,60000.0,3.8741,3.8741,3.8604,3.8741,60000.0
2010-08-31 10:45:00,5.64,5.65,5.64,5.64,60800.0,3.8673,3.8741,3.8673,3.8673,60800.0
2010-08-31 10:50:00,5.65,5.66,5.64,5.65,156000.0,3.8741,3.881,3.8673,3.8741,156000.0
2010-08-31 10:55:00,5.65,5.66,5.65,5.65,81600.0,3.8741,3.881,3.8741,3.8741,81600.0
2010-08-31 11:00:00,5.65,5.66,5.65,5.65,893600.0,3.8741,3.881,3.8741,3.8741,893600.0
2010-08-31 11:05:00,5.66,5.66,5.64,5.64,49600.0,3.881,3.881,3.8673,3.8673,49600.0
2010-08-31 11:10:00,5.64,5.64,5.63,5.64,40800.0,3.8673,3.8673,3.8604,3.8673,40800.0
2010-08-31 11:15:00,5.64,5.65,5.64,5.64,75200.0,3.8673,3.8741,3.8673,3.8673,75200.0
2010-08-31 11:20:00,5.63,5.67,5.63,5.66,256800.0,3.8604,3.8878,3.8604,3.881,256800.0
2010-08-31 11:25:00,5.66,5.67,5.66,5.66,104000.0,3.881,3.8878,3.881,3.881,104000.0
2010-08-31 11:30:00,5.65,5.68,5.65,5.67,86400.0,3.8741,3.8947,3.8741,3.8878,86400.0
2010-08-31 11:35:00,5.67,5.68,5.67,5.67,112800.0,3.8878,3.8947,3.8878,3.8878,112800.0
2010-08-31 11:40:00,5.67,5.68,5.67,5.67,76800.0,3.8878,3.8947,3.8878,3.8878,76800.0
2010-08-31 11:45:00,5.67,5.67,5.67,5.67,80000.0,3.8878,3.8878,3.8878,3.8878,80000.0
2010-08-31 11:50:00,5.67,5.69,5.67,5.68,134400.0,3.8878,3.9015,3.8878,3.8947,134400.0
2010-08-31 11:55:00,5.68,5.68,5.67,5.68,72800.0,3.8947,3.8947,3.8878,3.8947,72800.0
2010-08-31 12:00:00,5.68,5.68,5.68,5.68,23200.0,3.8947,3.8947,3.8947,3.8947,23200.0
2010-08-31 12:05:00,5.67,5.68,5.67,5.67,40000.0,3.8878,3.8947,3.8878,3.8878,40000.0
2010-08-31 12:10:00,5.67,5.67,5.66,5.66,40800.0,3.8878,3.8878,3.881,3.881,40800.0
2010-08-31 12:15:00,5.66,5.67,5.66,5.67,14400.0,3.881,3.8878,3.881,3.8878,14400.0
2010-08-31 12:20:00,5.67,5.67,5.66,5.66,44000.0,3.8878,3.8878,3.881,3.881,44000.0
2010-08-31 12:25:00,5.67,5.67,5.66,5.66,20000.0,3.8878,3.8878,3.881,3.881,20000.0
2010-08-31 12:30:00,5.66,5.68,5.66,5.68,57600.0,3.881,3.8947,3.881,3.8947,57600.0
2010-08-31 12:35:00,5.68,5.68,5.67,5.67,60000.0,3.8947,3.8947,3.8878,3.8878,60000.0
2010-08-31 12:40:00,5.67,5.67,5.66,5.67,57600.0,3.8878,3.8878,3.881,3.8878,57600.0
2010-08-31 12:45:00,5.67,5.68,5.67,5.67,54400.0,3.8878,3.8947,3.8878,3.8878,54400.0
2010-08-31 12:50:00,5.68,5.68,5.67,5.67,71200.0,3.8947,3.8947,3.8878,3.8878,71200.0
2010-08-31 12:55:00,5.67,5.67,5.66,5.66,59200.0,3.8878,3.8878,3.881,3.881,59200.0
2010-08-31 13:00:00,5.66,5.68,5.66,5.67,94400.0,3.881,3.8947,3.881,3.8878,94400.0
2010-08-31 13:05:00,5.67,5.68,5.67,5.67,82400.0,3.8878,3.8947,3.8878,3.8878,82400.0
2010-08-31 13:10:00,5.67,5.68,5.67,5.68,60800.0,3.8878,3.8947,3.8878,3.8947,60800.0
2010-08-31 13:15:00,5.68,5.68,5.68,5.68,63200.0,3.8947,3.8947,3.8947,3.8947,63200.0
2010-08-31 13:20:00,5.68,5.7,5.68,5.69,130400.0,3.8947,3.9084,3.8947,3.9015,130400.0
2010-08-31 13:25:00,5.68,5.69,5.68,5.69,44800.0,3.8947,3.9015,3.8947,3.9015,44800.0
2010-08-31 13:30:00,5.69,5.7,5.69,5.69,113600.0,3.9015,3.9084,3.9015,3.9015,113600.0
2010-08-31 13:35:00,5.7,5.71,5.69,5.71,184000.0,3.9084,3.9153,3.9015,3.9153,184000.0
2010-08-31 13:40:00,5.71,5.71,5.71,5.71,192800.0,3.9153,3.9153,3.9153,3.9153,192800.0
2010-08-31 13:45:00,5.71,5.71,5.7,5.7,221600.0,3.9153,3.9153,3.9084,3.9084,221600.0
2010-08-31 13:50:00,5.7,5.7,5.7,5.7,45600.0,3.9084,3.9084,3.9084,3.9084,45600.0
2010-08-31 13:55:00,5.7,5.7,5.7,5.7,57600.0,3.9084,3.9084,3.9084,3.9084,57600.0
2010-08-31 14:00:00,5.7,5.71,5.69,5.69,212000.0,3.9084,3.9153,3.9015,3.9015,212000.0
2010-08-31 14:05:00,5.69,5.71,5.69,5.71,161600.0,3.9015,3.9153,3.9015,3.9153,161600.0
2010-08-31 14:10:00,5.71,5.72,5.71,5.72,221600.0,3.9153,3.9221,3.9153,3.9221,221600.0
2010-08-31 14:15:00,5.71,5.71,5.69,5.7,365600.0,3.9153,3.9153,3.9015,3.9084,365600.0
2010-08-31 14:20:00,5.7,5.7,5.69,5.69,325600.0,3.9084,3.9084,3.9015,3.9015,325600.0
2010-08-31 14:25:00,5.69,5.7,5.69,5.7,152800.0,3.9015,3.9084,3.9015,3.9084,152800.0
2010-08-31 14:30:00,5.7,5.7,5.68,5.69,116000.0,3.9084,3.9084,3.8947,3.9015,116000.0
2010-08-31 14:35:00,5.69,5.7,5.67,5.67,188000.0,3.9015,3.9084,3.8878,3.8878,188000.0
2010-08-31 14:40:00,5.67,5.68,5.66,5.66,135200.0,3.8878,3.8947,3.881,3.881,135200.0
2010-08-31 14:45:00,5.66,5.66,5.65,5.65,108800.0,3.881,3.881,3.8741,3.8741,108800.0
2010-08-31 14:50:00,5.65,5.66,5.65,5.66,109600.0,3.8741,3.881,3.8741,3.881,109600.0
2010-08-31 14:55:00,5.66,5.67,5.66,5.66,112800.0,3.881,3.8878,3.881,3.881,112800.0
2010-08-31 15:00:00,5.66,5.68,5.66,5.67,148800.0,3.881,3.8947,3.881,3.8878,148800.0
2010-08-31 15:05:00,5.67,5.67,5.66,5.67,132800.0,3.8878,3.8878,3.881,3.8878,132800.0
2010-08-31 15:10:00,5.67,5.67,5.65,5.66,188800.0,3.8878,3.8878,3.8741,3.881,188800.0
2010-08-31 15:15:00,5.66,5.66,5.65,5.66,197600.0,3.881,3.881,3.8741,3.881,197600.0
2010-08-31 15:20:00,5.66,5.66,5.65,5.65,149600.0,3.881,3.881,3.8741,3.8741,149600.0
2010-08-31 15:25:00,5.65,5.66,5.65,5.65,189600.0,3.8741,3.881,3.8741,3.8741,189600.0
2010-08-31 15:30:00,5.65,5.67,5.65,5.65,288800.0,3.8741,3.8878,3.8741,3.8741,288800.0
2010-08-31 15:35:00,5.65,5.66,5.64,5.64,312000.0,3.8741,3.881,3.8673,3.8673,312000.0
2010-08-31 15:40:00,5.64,5.66,5.64,5.65,207200.0,3.8673,3.881,3.8673,3.8741,207200.0
2010-08-31 15:45:00,5.65,5.67,5.65,5.67,989600.0,3.8741,3.8878,3.8741,3.8878,989600.0
2010-08-31 15:50:00,5.67,5.68,5.65,5.66,1050400.0,3.8878,3.8947,3.8741,3.881,1050400.0
2010-08-31 15:55:00,5.66,5.66,5.65,5.66,1216000.0,3.881,3.881,3.8741,3.881,1216000.0
2010-09-01 09:30:00,5.78,5.8,5.71,5.8,282400.0,3.9633,3.977,3.9153,3.977,282400.0
2010-09-01 09:35:00,5.8,5.8,5.77,5.78,54400.0,3.977,3.977,3.9564,3.9633,54400.0
2010-09-01 09:40:00,5.77,5.78,5.75,5.75,74400.0,3.9564,3.9633,3.9427,3.9427,74400.0
2010-09-01 09:45:00,5.74,5.75,5.74,5.75,62400.0,3.9358,3.9427,3.9358,3.9427,62400.0
2010-09-01 09:50:00,5.75,5.76,5.74,5.75,56000.0,3.9427,3.9495,3.9358,3.9427,56000.0
2010-09-01 09:55:00,5.75,5.78,5.75,5.77,88000.0,3.9427,3.9633,3.9427,3.9564,88000.0
2010-09-01 10:00:00,5.77,5.86,5.77,5.86,392000.0,3.9564,4.0181,3.9564,4.0181,392000.0
2010-09-01 10:05:00,5.86,5.87,5.85,5.85,216800.0,4.0181,4.025,4.0113,4.0113,216800.0
2010-09-01 10:10:00,5.85,5.86,5.84,5.86,146400.0,4.0113,4.0181,4.0044,4.0181,146400.0
2010-09-01 10:15:00,5.86,5.87,5.85,5.85,122400.0,4.0181,4.025,4.0113,4.0113,122400.0
2010-09-01 10:20:00,5.86,5.87,5.85,5.86,114400.0,4.0181,4.025,4.0113,4.0181,114400.0
2010-09-01 10:25:00,5.87,5.87,5.86,5.87,89600.0,4.025,4.025,4.0181,4.025,89600.0
2010-09-01 10:30:00,5.86,5.87,5.86,5.86,227200.0,4.0181,4.025,4.0181,4.0181,227200.0
2010-09-01 10:35:00,5.86,5.86,5.85,5.86,112000.0,4.0181,4.0181,4.0113,4.0181,112000.0
2010-09-01 10:40:00,5.86,5.88,5.85,5.88,259200.0,4.0181,4.0318,4.0113,4.0318,259200.0
2010-09-01 10:45:00,5.88,5.89,5.87,5.89,196000.0,4.0318,4.0387,4.025,4.0387,196000.0
2010-09-01 10:50:00,5.89,5.91,5.89,5.91,216000.0,4.0387,4.0524,4.0387,4.0524,216000.0
2010-09-01 10:55:00,5.91,5.92,5.91,5.91,126400.0,4.0524,4.0593,4.0524,4.0524,126400.0
2010-09-01 11:00:00,5.91,5.92,5.91,5.92,206400.0,4.0524,4.0593,4.0524,4.0593,206400.0
2010-09-01 11:05:00,5.92,5.92,5.9,5.9,52000.0,4.0593,4.0593,4.0455,4.0455,52000.0
2010-09-01 11:10:00,5.9,5.9,5.89,5.9,80000.0,4.0455,4.0455,4.0387,4.0455,80000.0
2010-09-01 11:15:00,5.9,5.9,5.89,5.89,59200.0,4.0455,4.0455,4.0387,4.0387,59200.0
2010-09-01 11:20:00,5.89,5.89,5.89,5.89,41600.0,4.0387,4.0387,4.0387,4.0387,41600.0
2010-09-01 11:25:00,5.89,5.9,5.89,5.89,62400.0,4.0387,4.0455,4.0387,4.0387,62400.0
2010-09-01 11:30:00,5.89,5.91,5.89,5.9,168800.0,4.0387,4.0524,4.0387,4.0455,168800.0
2010-09-01 11:35:00,5.91,5.91,5.9,5.9,63200.0,4.0524,4.0524,4.0455,4.0455,63200.0
2010-09-01 11:40:00,5.9,5.9,5.89,5.9,75200.0,4.0455,4.0455,4.0387,4.0455,75200.0
2010-09-01 11:45:00,5.9,5.9,5.9,5.9,64800.0,4.0455,4.0455,4.0455,4.0455,64800.0
2010-09-01 11:50:00,5.9,5.91,5.9,5.9,150400.0,4.0455,4.0524,4.0455,4.0455,150400.0
2010-09-01 11:55:00,5.9,5.9,5.89,5.89,52000.0,4.0455,4.0455,4.0387,4.0387,52000.0
2010-09-01 12:00:00,5.89,5.9,5.89,5.89,163200.0,4.0387,4.0455,4.0387,4.0387,163200.0
2010-09-01 12:05:00,5.89,5.89,5.89,5.89,121600.0,4.0387,4.0387,4.0387,4.0387,121600.0
2010-09-01 12:10:00,5.89,5.9,5.89,5.89,35200.0,4.0387,4.0455,4.0387,4.0387,35200.0
2010-09-01 12:15:00,5.89,5.89,5.88,5.88,124800.0,4.0387,4.0387,4.0318,4.0318,124800.0
2010-09-01 12:20:00,5.88,5.88,5.87,5.87,198400.0,4.0318,4.0318,4.025,4.025,198400.0
2010-09-01 12:25:00,5.87,5.88,5.87,5.88,69600.0,4.025,4.0318,4.025,4.0318,69600.0
2010-09-01 12:30:00,5.88,5.88,5.87,5.87,54400.0,4.0318,4.0318,4.025,4.025,54400.0
2010-09-01 12:35:00,5.87,5.87,5.86,5.86,38400.0,4.025,4.025,4.0181,4.0181,38400.0
2010-09-01 12:40:00,5.86,5.87,5.86,5.87,46400.0,4.0181,4.025,4.0181,4.025,46400.0
2010-09-01 12:45:00,5.87,5.87,5.86,5.86,61600.0,4.025,4.025,4.0181,4.0181,61600.0
2010-09-01 12:50:00,5.86,5.87,5.86,5.86,67200.0,4.0181,4.025,4.0181,4.0181,67200.0
2010-09-01 12:55:00,5.87,5.87,5.86,5.86,47200.0,4.025,4.025,4.0181,4.0181,47200.0
2010-09-01 13:00:00,5.86,5.87,5.86,5.87,57600.0,4.0181,4.025,4.0181,4.025,57600.0
2010-09-01 13:05:00,5.87,5.88,5.87,5.88,28800.0,4.025,4.0318,4.025,4.0318,28800.0
2010-09-01 13:10:00,5.87,5.88,5.87,5.88,33600.0,4.025,4.0318,4.025,4.0318,33600.0
2010-09-01 13:15:00,5.88,5.88,5.88,5.88,36800.0,4.0318,4.0318,4.0318,4.0318,36800.0
2010-09-01 13:20:00,5.88,5.89,5.87,5.88,50400.0,4.0318,4.0387,4.025,4.0318,50400.0
2010-09-01 13:25:00,5.87,5.88,5.87,5.87,58400.0,4.025,4.0318,4.025,4.025,58400.0
2010-09-01 13:30:00,5.88,5.88,5.87,5.88,40000.0,4.0318,4.0318,4.025,4.0318,40000.0
2010-09-01 13:35:00,5.88,5.88,5.87,5.88,56800.0,4.0318,4.0318,4.025,4.0318,56800.0
2010-09-01 13:40:00,5.88,5.88,5.88,5.88,40000.0,4.0318,4.0318,4.0318,4.0318,40000.0
2010-09-01 13:45:00,5.88,5.89,5.88,5.89,52000.0,4.0318,4.0387,4.0318,4.0387,52000.0
2010-09-01 13:50:00,5.89,5.89,5.88,5.88,128800.0,4.0387,4.0387,4.0318,4.0318,128800.0
2010-09-01 13:55:00,5.88,5.88,5.87,5.87,61600.0,4.0318,4.0318,4.025,4.025,61600.0
2010-09-01 14:00:00,5.87,5.88,5.87,5.87,40800.0,4.025,4.0318,4.025,4.025,40800.0
2010-09-01 14:05:00,5.87,5.88,5.87,5.87,79200.0,4.025,4.0318,4.025,4.025,79200.0
2010-09-01 14:10:00,5.87,5.87,5.86,5.86,164000.0,4.025,4.025,4.0181,4.0181,164000.0
2010-09-01 14:15:00,5.86,5.87,5.86,5.87,35200.0,4.0181,4.025,4.0181,4.025,35200.0
2010-09-01 14:20:00,5.87,5.88,5.87,5.87,76000.0,4.025,4.0318,4.025,4.025,76000.0
2010-09-01 14:25:00,5.87,5.88,5.86,5.87,55200.0,4.025,4.0318,4.0181,4.025,55200.0
2010-09-01 14:30:00,5.87,5.88,5.87,5.88,60000.0,4.025,4.0318,4.025,4.0318,60000.0
2010-09-01 14:35:00,5.88,5.88,5.86,5.87,66400.0,4.0318,4.0318,4.0181,4.025,66400.0
2010-09-01 14:40:00,5.87,5.88,5.87,5.87,60800.0,4.025,4.0318,4.025,4.025,60800.0
2010-09-01 14:45:00,5.87,5.87,5.87,5.87,24800.0,4.025,4.025,4.025,4.025,24800.0
2010-09-01 14:50:00,5.87,5.87,5.87,5.87,37600.0,4.025,4.025,4.025,4.025,37600.0
2010-09-01 14:55:00,5.87,5.88,5.87,5.87,38400.0,4.025,4.0318,4.025,4.025,38400.0
2010-09-01 15:00:00,5.87,5.88,5.86,5.87,98400.0,4.025,4.0318,4.0181,4.025,98400.0
2010-09-01 15:05:00,5.87,5.88,5.87,5.88,144000.0,4.025,4.0318,4.025,4.0318,144000.0
2010-09-01 15:10:00,5.88,5.89,5.88,5.89,114400.0,4.0318,4.0387,4.0318,4.0387,114400.0
2010-09-01 15:15:00,5.89,5.89,5.88,5.88,40800.0,4.0387,4.0387,4.0318,4.0318,40800.0
2010-09-01 15:20:00,5.89,5.89,5.88,5.89,174400.0,4.0387,4.0387,4.0318,4.0387,174400.0
2010-09-01 15:25:00,5.89,5.89,5.88,5.89,76000.0,4.0387,4.0387,4.0318,4.0387,76000.0
2010-09-01 15:30:00,5.89,5.89,5.88,5.89,144000.0,4.0387,4.0387,4.0318,4.0387,144000.0
2010-09-01 15:35:00,5.89,5.9,5.88,5.89,218400.0,4.0387,4.0455,4.0318,4.0387,218400.0
2010-09-01 15:40:00,5.89,5.9,5.89,5.89,452000.0,4.0387,4.0455,4.0387,4.0387,452000.0
2010-09-01 15:45:00,5.89,5.9,5.89,5.89,510400.0,4.0387,4.0455,4.0387,4.0387,510400.0
2010-09-01 15:50:00,5.89,5.9,5.88,5.88,560800.0,4.0387,4.0455,4.0318,4.0318,560800.0
2010-09-01 15:55:00,5.88,5.9,5.88,5.9,636800.0,4.0318,4.0455,4.0318,4.0455,636800.0
2010-09-02 09:30:00,5.88,5.95,5.88,5.95,281600.0,4.0318,4.0798,4.0318,4.0798,281600.0
2010-09-02 09:35:00,5.95,5.99,5.94,5.99,193600.0,4.0798,4.1073,4.073,4.1073,193600.0
2010-09-02 09:40:00,5.98,6.0,5.98,6.0,358400.0,4.1004,4.1141,4.1004,4.1141,358400.0
2010-09-02 09:45:00,6.0,6.05,6.0,6.05,436800.0,4.1141,4.1484,4.1141,4.1484,436800.0
2010-09-02 09:50:00,6.05,6.06,6.03,6.06,452800.0,4.1484,4.1552,4.1347,4.1552,452800.0
2010-09-02 09:55:00,6.06,6.06,6.04,6.06,262400.0,4.1552,4.1552,4.1415,4.1552,262400.0
2010-09-02 10:00:00,6.06,6.07,6.05,6.05,306400.0,4.1552,4.1621,4.1484,4.1484,306400.0
2010-09-02 10:05:00,6.05,6.06,6.03,6.03,362400.0,4.1484,4.1552,4.1347,4.1347,362400.0
2010-09-02 10:10:00,6.03,6.05,6.03,6.05,112800.0,4.1347,4.1484,4.1347,4.1484,112800.0
2010-09-02 10:15:00,6.05,6.05,6.02,6.02,109600.0,4.1484,4.1484,4.1278,4.1278,109600.0
2010-09-02 10:20:00,6.02,6.04,6.02,6.03,139200.0,4.1278,4.1415,4.1278,4.1347,139200.0
2010-09-02 10:25:00,6.03,6.05,6.03,6.04,104000.0,4.1347,4.1484,4.1347,4.1415,104000.0
2010-09-02 10:30:00,6.05,6.05,6.03,6.04,121600.0,4.1484,4.1484,4.1347,4.1415,121600.0
2010-09-02 10:35:00,6.04,6.04,6.03,6.04,85600.0,4.1415,4.1415,4.1347,4.1415,85600.0
2010-09-02 10:40:00,6.04,6.05,6.04,6.05,106400.0,4.1415,4.1484,4.1415,4.1484,106400.0
2010-09-02 10:45:00,6.04,6.05,6.04,6.05,84800.0,4.1415,4.1484,4.1415,4.1484,84800.0
2010-09-02 10:50:00,6.05,6.05,6.04,6.04,106400.0,4.1484,4.1484,4.1415,4.1415,106400.0
2010-09-02 10:55:00,6.04,6.05,6.04,6.05,73600.0,4.1415,4.1484,4.1415,4.1484,73600.0
2010-09-02 11:00:00,6.05,6.05,6.05,6.05,108800.0,4.1484,4.1484,4.1484,4.1484,108800.0
2010-09-02 11:05:00,6.05,6.05,6.03,6.04,140800.0,4.1484,4.1484,4.1347,4.1415,140800.0
2010-09-02 11:10:00,6.04,6.05,6.03,6.03,132800.0,4.1415,4.1484,4.1347,4.1347,132800.0
2010-09-02 11:15:00,6.03,6.04,6.03,6.04,68000.0,4.1347,4.1415,4.1347,4.1415,68000.0
2010-09-02 11:20:00,6.04,6.04,6.03,6.04,80000.0,4.1415,4.1415,4.1347,4.1415,80000.0
2010-09-02 11:25:00,6.04,6.04,6.03,6.04,76800.0,4.1415,4.1415,4.1347,4.1415,76800.0
2010-09-02 11:30:00,6.04,6.04,6.03,6.04,48000.0,4.1415,4.1415,4.1347,4.1415,48000.0
2010-09-02 11:35:00,6.04,6.04,6.03,6.04,57600.0,4.1415,4.1415,4.1347,4.1415,57600.0
2010-09-02 11:40:00,6.04,6.05,6.04,6.05,80000.0,4.1415,4.1484,4.1415,4.1484,80000.0
2010-09-02 11:45:00,6.05,6.05,6.04,6.04,56000.0,4.1484,4.1484,4.1415,4.1415,56000.0
2010-09-02 11:50:00,6.04,6.05,6.04,6.05,36800.0,4.1415,4.1484,4.1415,4.1484,36800.0
2010-09-02 11:55:00,6.05,6.05,6.05,6.05,79200.0,4.1484,4.1484,4.1484,4.1484,79200.0
2010-09-02 12:00:00,6.05,6.05,6.05,6.05,48800.0,4.1484,4.1484,4.1484,4.1484,48800.0
2010-09-02 12:05:00,6.05,6.06,6.05,6.05,84000.0,4.1484,4.1552,4.1484,4.1484,84000.0
2010-09-02 12:10:00,6.05,6.06,6.05,6.06,74400.0,4.1484,4.1552,4.1484,4.1552,74400.0
2010-09-02 12:15:00,6.07,6.07,6.06,6.06,63200.0,4.1621,4.1621,4.1552,4.1552,63200.0
2010-09-02 12:20:00,6.06,6.06,6.06,6.06,69600.0,4.1552,4.1552,4.1552,4.1552,69600.0
2010-09-02 12:25:00,6.06,6.07,6.06,6.07,45600.0,4.1552,4.1621,4.1552,4.1621,45600.0
2010-09-02 12:30:00,6.07,6.07,6.07,6.07,55200.0,4.1621,4.1621,4.1621,4.1621,55200.0
2010-09-02 12:35:00,6.07,6.08,6.07,6.08,76000.0,4.1621,4.169,4.1621,4.169,76000.0
2010-09-02 12:40:00,6.08,6.08,6.07,6.08,134400.0,4.169,4.169,4.1621,4.169,134400.0
2010-09-02 12:45:00,6.08,6.09,6.08,6.08,180800.0,4.169,4.1758,4.169,4.169,180800.0
2010-09-02 12:50:00,6.08,6.09,6.06,6.06,107200.0,4.169,4.1758,4.1552,4.1552,107200.0
2010-09-02 12:55:00,6.06,6.07,6.06,6.07,66400.0,4.1552,4.1621,4.1552,4.1621,66400.0
2010-09-02 13:00:00,6.07,6.07,6.06,6.06,68000.0,4.1621,4.1621,4.1552,4.1552,68000.0
2010-09-02 13:05:00,6.07,6.07,6.06,6.07,68000.0,4.1621,4.1621,4.1552,4.1621,68000.0
2010-09-02 13:10:00,6.07,6.07,6.06,6.07,87200.0,4.1621,4.1621,4.1552,4.1621,87200.0
2010-09-02 13:15:00,6.07,6.08,6.07,6.08,119200.0,4.1621,4.169,4.1621,4.169,119200.0
2010-09-02 13:20:00,6.08,6.08,6.08,6.08,66400.0,4.169,4.169,4.169,4.169,66400.0
2010-09-02 13:25:00,6.08,6.08,6.07,6.08,85600.0,4.169,4.169,4.1621,4.169,85600.0
2010-09-02 13:30:00,6.08,6.09,6.08,6.09,88000.0,4.169,4.1758,4.169,4.1758,88000.0
2010-09-02 13:35:00,6.09,6.1,6.09,6.09,109600.0,4.1758,4.1827,4.1758,4.1758,109600.0
2010-09-02 13:40:00,6.09,6.1,6.09,6.1,116800.0,4.1758,4.1827,4.1758,4.1827,116800.0
2010-09-02 13:45:00,6.1,6.1,6.1,6.1,148000.0,4.1827,4.1827,4.1827,4.1827,148000.0
2010-09-02 13:50:00,6.1,6.11,6.1,6.11,110400.0,4.1827,4.1895,4.1827,4.1895,110400.0
2010-09-02 13:55:00,6.11,6.11,6.1,6.1,281600.0,4.1895,4.1895,4.1827,4.1827,281600.0
2010-09-02 14:00:00,6.1,6.11,6.1,6.1,120800.0,4.1827,4.1895,4.1827,4.1827,120800.0
2010-09-02 14:05:00,6.1,6.12,6.1,6.12,143200.0,4.1827,4.1964,4.1827,4.1964,143200.0
2010-09-02 14:10:00,6.12,6.13,6.12,6.13,176800.0,4.1964,4.2032,4.1964,4.2032,176800.0
2010-09-02 14:15:00,6.13,6.13,6.12,6.13,88800.0,4.2032,4.2032,4.1964,4.2032,88800.0
2010-09-02 14:20:00,6.13,6.13,6.12,6.12,77600.0,4.2032,4.2032,4.1964,4.1964,77600.0
2010-09-02 14:25:00,6.12,6.12,6.11,6.11,66400.0,4.1964,4.1964,4.1895,4.1895,66400.0
2010-09-02 14:30:00,6.12,6.12,6.11,6.11,127200.0,4.1964,4.1964,4.1895,4.1895,127200.0
2010-09-02 14:35:00,6.11,6.11,6.1,6.1,107200.0,4.1895,4.1895,4.1827,4.1827,107200.0
2010-09-02 14:40:00,6.1,6.1,6.09,6.1,191200.0,4.1827,4.1827,4.1758,4.1827,191200.0
2010-09-02 14:45:00,6.1,6.1,6.1,6.1,49600.0,4.1827,4.1827,4.1827,4.1827,49600.0
2010-09-02 14:50:00,6.1,6.1,6.09,6.1,68000.0,4.1827,4.1827,4.1758,4.1827,68000.0
2010-09-02 14:55:00,6.09,6.1,6.09,6.1,69600.0,4.1758,4.1827,4.1758,4.1827,69600.0
2010-09-02 15:00:00,6.1,6.1,6.09,6.09,97600.0,4.1827,4.1827,4.1758,4.1758,97600.0
2010-09-02 15:05:00,6.09,6.09,6.09,6.09,165600.0,4.1758,4.1758,4.1758,4.1758,165600.0
2010-09-02 15:10:00,6.09,6.09,6.09,6.09,128000.0,4.1758,4.1758,4.1758,4.1758,128000.0
2010-09-02 15:15:00,6.09,6.09,6.09,6.09,97600.0,4.1758,4.1758,4.1758,4.1758,97600.0
2010-09-02 15:20:00,6.09,6.1,6.09,6.09,184000.0,4.1758,4.1827,4.1758,4.1758,184000.0
2010-09-02 15:25:00,6.09,6.09,6.08,6.09,191200.0,4.1758,4.1758,4.169,4.1758,191200.0
2010-09-02 15:30:00,6.09,6.1,6.09,6.09,436800.0,4.1758,4.1827,4.1758,4.1758,436800.0
2010-09-02 15:35:00,6.09,6.1,6.09,6.1,307200.0,4.1758,4.1827,4.1758,4.1827,307200.0
2010-09-02 15:40:00,6.1,6.1,6.09,6.1,595200.0,4.1827,4.1827,4.1758,4.1827,595200.0
2010-09-02 15:45:00,6.1,6.12,6.1,6.11,625600.0,4.1827,4.1964,4.1827,4.1895,625600.0
2010-09-02 15:50:00,6.11,6.11,6.11,6.11,548000.0,4.1895,4.1895,4.1895,4.1895,548000.0
2010-09-02 15:55:00,6.11,6.12,6.11,6.12,864000.0,4.1895,4.1964,4.1895,4.1964,864000.0
2010-09-03 09:30:00,6.22,6.24,6.18,6.19,434400.0,4.265,4.2787,4.2375,4.2444,434400.0
2010-09-03 09:35:00,6.19,6.2,6.18,6.19,125600.0,4.2444,4.2512,4.2375,4.2444,125600.0
2010-09-03 09:40:00,6.19,6.21,6.18,6.19,131200.0,4.2444,4.2581,4.2375,4.2444,131200.0
2010-09-03 09:45:00,6.19,6.19,6.17,6.18,143200.0,4.2444,4.2444,4.2307,4.2375,143200.0
2010-09-03 09:50:00,6.19,6.19,6.18,6.18,52000.0,4.2444,4.2444,4.2375,4.2375,52000.0
2010-09-03 09:55:00,6.18,6.18,6.17,6.17,96800.0,4.2375,4.2375,4.2307,4.2307,96800.0
2010-09-03 10:00:00,6.17,6.19,6.15,6.18,173600.0,4.2307,4.2444,4.217,4.2375,173600.0
2010-09-03 10:05:00,6.18,6.18,6.14,6.14,147200.0,4.2375,4.2375,4.2101,4.2101,147200.0
2010-09-03 10:10:00,6.14,6.16,6.14,6.15,192800.0,4.2101,4.2238,4.2101,4.217,192800.0
2010-09-03 10:15:00,6.15,6.17,6.14,6.15,200800.0,4.217,4.2307,4.2101,4.217,200800.0
2010-09-03 10:20:00,6.16,6.16,6.14,6.15,139200.0,4.2238,4.2238,4.2101,4.217,139200.0
2010-09-03 10:25:00,6.15,6.15,6.14,6.14,193600.0,4.217,4.217,4.2101,4.2101,193600.0
2010-09-03 10:30:00,6.14,6.14,6.12,6.12,125600.0,4.2101,4.2101,4.1964,4.1964,125600.0
2010-09-03 10:35:00,6.12,6.12,6.11,6.11,278400.0,4.1964,4.1964,4.1895,4.1895,278400.0
2010-09-03 10:40:00,6.11,6.11,6.1,6.1,200000.0,4.1895,4.1895,4.1827,4.1827,200000.0
2010-09-03 10:45:00,6.11,6.11,6.09,6.09,143200.0,4.1895,4.1895,4.1758,4.1758,143200.0
2010-09-03 10:50:00,6.09,6.09,6.08,6.08,241600.0,4.1758,4.1758,4.169,4.169,241600.0
2010-09-03 10:55:00,6.08,6.08,6.06,6.07,184800.0,4.169,4.169,4.1552,4.1621,184800.0
2010-09-03 11:00:00,6.07,6.07,6.06,6.07,220800.0,4.1621,4.1621,4.1552,4.1621,220800.0
2010-09-03 11:05:00,6.07,6.09,6.07,6.09,45600.0,4.1621,4.1758,4.1621,4.1758,45600.0
2010-09-03 11:10:00,6.09,6.1,6.09,6.1,68800.0,4.1758,4.1827,4.1758,4.1827,68800.0
2010-09-03 11:15:00,6.11,6.12,6.1,6.12,126400.0,4.1895,4.1964,4.1827,4.1964,126400.0
2010-09-03 11:20:00,6.12,6.12,6.11,6.12,86400.0,4.1964,4.1964,4.1895,4.1964,86400.0
2010-09-03 11:25:00,6.12,6.12,6.1,6.1,165600.0,4.1964,4.1964,4.1827,4.1827,165600.0
2010-09-03 11:30:00,6.11,6.11,6.1,6.11,139200.0,4.1895,4.1895,4.1827,4.1895,139200.0
2010-09-03 11:35:00,6.11,6.11,6.1,6.1,181600.0,4.1895,4.1895,4.1827,4.1827,181600.0
2010-09-03 11:40:00,6.1,6.12,6.1,6.12,102400.0,4.1827,4.1964,4.1827,4.1964,102400.0
2010-09-03 11:45:00,6.12,6.12,6.11,6.11,191200.0,4.1964,4.1964,4.1895,4.1895,191200.0
2010-09-03 11:50:00,6.11,6.11,6.1,6.11,159200.0,4.1895,4.1895,4.1827,4.1895,159200.0
2010-09-03 11:55:00,6.11,6.12,6.11,6.12,119200.0,4.1895,4.1964,4.1895,4.1964,119200.0
2010-09-03 12:00:00,6.12,6.12,6.11,6.11,129600.0,4.1964,4.1964,4.1895,4.1895,129600.0
2010-09-03 12:05:00,6.11,6.12,6.11,6.12,55200.0,4.1895,4.1964,4.1895,4.1964,55200.0
2010-09-03 12:10:00,6.11,6.12,6.11,6.12,20000.0,4.1895,4.1964,4.1895,4.1964,20000.0
2010-09-03 12:15:00,6.12,6.12,6.11,6.12,120000.0,4.1964,4.1964,4.1895,4.1964,120000.0
2010-09-03 12:20:00,6.12,6.12,6.12,6.12,14400.0,4.1964,4.1964,4.1964,4.1964,14400.0
2010-09-03 12:25:00,6.12,6.12,6.12,6.12,30400.0,4.1964,4.1964,4.1964,4.1964,30400.0
2010-09-03 12:30:00,6.12,6.12,6.11,6.12,27200.0,4.1964,4.1964,4.1895,4.1964,27200.0
2010-09-03 12:35:00,6.12,6.13,6.12,6.12,93600.0,4.1964,4.2032,4.1964,4.1964,93600.0
2010-09-03 12:40:00,6.12,6.12,6.12,6.12,42400.0,4.1964,4.1964,4.1964,4.1964,42400.0
2010-09-03 12:45:00,6.12,6.12,6.12,6.12,27200.0,4.1964,4.1964,4.1964,4.1964,27200.0
2010-09-03 12:50:00,6.12,6.12,6.11,6.12,49600.0,4.1964,4.1964,4.1895,4.1964,49600.0
2010-09-03 12:55:00,6.12,6.13,6.12,6.13,212000.0,4.1964,4.2032,4.1964,4.2032,212000.0
2010-09-03 13:00:00,6.13,6.14,6.13,6.14,139200.0,4.2032,4.2101,4.2032,4.2101,139200.0
2010-09-03 13:05:00,6.14,6.14,6.14,6.14,88000.0,4.2101,4.2101,4.2101,4.2101,88000.0
2010-09-03 13:10:00,6.14,6.14,6.14,6.14,32800.0,4.2101,4.2101,4.2101,4.2101,32800.0
2010-09-03 13:15:00,6.14,6.15,6.14,6.15,24800.0,4.2101,4.217,4.2101,4.217,24800.0
2010-09-03 13:20:00,6.15,6.15,6.14,6.14,43200.0,4.217,4.217,4.2101,4.2101,43200.0
2010-09-03 13:25:00,6.14,6.15,6.14,6.14,47200.0,4.2101,4.217,4.2101,4.2101,47200.0
2010-09-03 13:30:00,6.14,6.15,6.14,6.14,65600.0,4.2101,4.217,4.2101,4.2101,65600.0
2010-09-03 13:35:00,6.14,6.16,6.14,6.16,53600.0,4.2101,4.2238,4.2101,4.2238,53600.0
2010-09-03 13:40:00,6.16,6.16,6.16,6.16,24800.0,4.2238,4.2238,4.2238,4.2238,24800.0
2010-09-03 13:45:00,6.16,6.16,6.15,6.16,68000.0,4.2238,4.2238,4.217,4.2238,68000.0
2010-09-03 13:50:00,6.16,6.16,6.16,6.16,37600.0,4.2238,4.2238,4.2238,4.2238,37600.0
2010-09-03 13:55:00,6.16,6.17,6.16,6.16,64800.0,4.2238,4.2307,4.2238,4.2238,64800.0
2010-09-03 14:00:00,6.16,6.16,6.15,6.15,99200.0,4.2238,4.2238,4.217,4.217,99200.0
2010-09-03 14:05:00,6.15,6.16,6.15,6.15,35200.0,4.217,4.2238,4.217,4.217,35200.0
2010-09-03 14:10:00,6.15,6.15,6.14,6.15,84000.0,4.217,4.217,4.2101,4.217,84000.0
2010-09-03 14:15:00,6.15,6.15,6.15,6.15,44000.0,4.217,4.217,4.217,4.217,44000.0
2010-09-03 14:20:00,6.15,6.16,6.14,6.16,84800.0,4.217,4.2238,4.2101,4.2238,84800.0
2010-09-03 14:25:00,6.16,6.16,6.15,6.15,52000.0,4.2238,4.2238,4.217,4.217,52000.0
2010-09-03 14:30:00,6.15,6.15,6.15,6.15,29600.0,4.217,4.217,4.217,4.217,29600.0
2010-09-03 14:35:00,6.15,6.16,6.15,6.15,88000.0,4.217,4.2238,4.217,4.217,88000.0
2010-09-03 14:40:00,6.15,6.15,6.14,6.15,24000.0,4.217,4.217,4.2101,4.217,24000.0
2010-09-03 14:45:00,6.15,6.15,6.14,6.14,55200.0,4.217,4.217,4.2101,4.2101,55200.0
2010-09-03 14:50:00,6.14,6.14,6.14,6.14,71200.0,4.2101,4.2101,4.2101,4.2101,71200.0
2010-09-03 14:55:00,6.14,6.14,6.13,6.13,87200.0,4.2101,4.2101,4.2032,4.2032,87200.0
2010-09-03 15:00:00,6.13,6.14,6.13,6.13,77600.0,4.2032,4.2101,4.2032,4.2032,77600.0
2010-09-03 15:05:00,6.13,6.14,6.13,6.14,92000.0,4.2032,4.2101,4.2032,4.2101,92000.0
2010-09-03 15:10:00,6.14,6.14,6.14,6.14,64000.0,4.2101,4.2101,4.2101,4.2101,64000.0
2010-09-03 15:15:00,6.14,6.14,6.13,6.14,60000.0,4.2101,4.2101,4.2032,4.2101,60000.0
2010-09-03 15:20:00,6.14,6.15,6.14,6.14,103200.0,4.2101,4.217,4.2101,4.2101,103200.0
2010-09-03 15:25:00,6.14,6.14,6.14,6.14,145600.0,4.2101,4.2101,4.2101,4.2101,145600.0
2010-09-03 15:30:00,6.14,6.14,6.13,6.13,170400.0,4.2101,4.2101,4.2032,4.2032,170400.0
2010-09-03 15:35:00,6.13,6.14,6.13,6.13,181600.0,4.2032,4.2101,4.2032,4.2032,181600.0
2010-09-03 15:40:00,6.13,6.15,6.13,6.15,160000.0,4.2032,4.217,4.2032,4.217,160000.0
2010-09-03 15:45:00,6.15,6.16,6.15,6.16,475200.0,4.217,4.2238,4.217,4.2238,475200.0
2010-09-03 15:50:00,6.16,6.16,6.15,6.15,316000.0,4.2238,4.2238,4.217,4.217,316000.0
2010-09-03 15:55:00,6.15,6.17,6.15,6.17,438400.0,4.217,4.2307,4.217,4.2307,438400.0
2010-09-07 09:30:00,6.11,6.13,6.1,6.12,103200.0,4.1895,4.2032,4.1827,4.1964,103200.0
2010-09-07 09:35:00,6.12,6.13,6.1,6.11,80000.0,4.1964,4.2032,4.1827,4.1895,80000.0
2010-09-07 09:40:00,6.11,6.12,6.1,6.1,98400.0,4.1895,4.1964,4.1827,4.1827,98400.0
2010-09-07 09:45:00,6.1,6.11,6.1,6.1,193600.0,4.1827,4.1895,4.1827,4.1827,193600.0
2010-09-07 09:50:00,6.1,6.1,6.09,6.1,220800.0,4.1827,4.1827,4.1758,4.1827,220800.0
2010-09-07 09:55:00,6.1,6.1,6.09,6.09,319200.0,4.1827,4.1827,4.1758,4.1758,319200.0
2010-09-07 10:00:00,6.09,6.1,6.09,6.1,348000.0,4.1758,4.1827,4.1758,4.1827,348000.0
2010-09-07 10:05:00,6.1,6.1,6.09,6.1,110400.0,4.1827,4.1827,4.1758,4.1827,110400.0
2010-09-07 10:10:00,6.1,6.11,6.09,6.11,141600.0,4.1827,4.1895,4.1758,4.1895,141600.0
2010-09-07 10:15:00,6.11,6.11,6.09,6.1,173600.0,4.1895,4.1895,4.1758,4.1827,173600.0
2010-09-07 10:20:00,6.1,6.1,6.09,6.1,222400.0,4.1827,4.1827,4.1758,4.1827,222400.0
2010-09-07 10:25:00,6.1,6.11,6.1,6.1,168800.0,4.1827,4.1895,4.1827,4.1827,168800.0
2010-09-07 10:30:00,6.1,6.1,6.09,6.1,128000.0,4.1827,4.1827,4.1758,4.1827,128000.0
2010-09-07 10:35:00,6.09,6.1,6.08,6.1,108000.0,4.1758,4.1827,4.169,4.1827,108000.0
2010-09-07 10:40:00,6.1,6.11,6.1,6.1,104800.0,4.1827,4.1895,4.1827,4.1827,104800.0
2010-09-07 10:45:00,6.1,6.11,6.1,6.11,71200.0,4.1827,4.1895,4.1827,4.1895,71200.0
2010-09-07 10:50:00,6.1,6.11,6.1,6.1,172000.0,4.1827,4.1895,4.1827,4.1827,172000.0
2010-09-07 10:55:00,6.1,6.12,6.1,6.12,154400.0,4.1827,4.1964,4.1827,4.1964,154400.0
2010-09-07 11:00:00,6.12,6.12,6.11,6.11,77600.0,4.1964,4.1964,4.1895,4.1895,77600.0
2010-09-07 11:05:00,6.11,6.13,6.11,6.12,116000.0,4.1895,4.2032,4.1895,4.1964,116000.0
2010-09-07 11:10:00,6.12,6.13,6.11,6.12,103200.0,4.1964,4.2032,4.1895,4.1964,103200.0
2010-09-07 11:15:00,6.12,6.12,6.11,6.12,71200.0,4.1964,4.1964,4.1895,4.1964,71200.0
2010-09-07 11:20:00,6.12,6.14,6.12,6.13,83200.0,4.1964,4.2101,4.1964,4.2032,83200.0
2010-09-07 11:25:00,6.13,6.14,6.13,6.14,51200.0,4.2032,4.2101,4.2032,4.2101,51200.0
2010-09-07 11:30:00,6.14,6.15,6.13,6.13,92800.0,4.2101,4.217,4.2032,4.2032,92800.0
2010-09-07 11:35:00,6.12,6.13,6.12,6.13,52000.0,4.1964,4.2032,4.1964,4.2032,52000.0
2010-09-07 11:40:00,6.13,6.13,6.13,6.13,61600.0,4.2032,4.2032,4.2032,4.2032,61600.0
2010-09-07 11:45:00,6.13,6.14,6.13,6.14,72800.0,4.2032,4.2101,4.2032,4.2101,72800.0
2010-09-07 11:50:00,6.14,6.14,6.13,6.13,98400.0,4.2101,4.2101,4.2032,4.2032,98400.0
2010-09-07 11:55:00,6.13,6.15,6.13,6.15,104800.0,4.2032,4.217,4.2032,4.217,104800.0
2010-09-07 12:00:00,6.15,6.15,6.14,6.15,32800.0,4.217,4.217,4.2101,4.217,32800.0
2010-09-07 12:05:00,6.15,6.16,6.15,6.15,117600.0,4.217,4.2238,4.217,4.217,117600.0
2010-09-07 12:10:00,6.15,6.15,6.15,6.15,20000.0,4.217,4.217,4.217,4.217,20000.0
2010-09-07 12:15:00,6.15,6.15,6.14,6.14,30400.0,4.217,4.217,4.2101,4.2101,30400.0
2010-09-07 12:20:00,6.13,6.14,6.12,6.13,78400.0,4.2032,4.2101,4.1964,4.2032,78400.0
2010-09-07 12:25:00,6.13,6.13,6.12,6.13,63200.0,4.2032,4.2032,4.1964,4.2032,63200.0
2010-09-07 12:30:00,6.12,6.13,6.12,6.13,156800.0,4.1964,4.2032,4.1964,4.2032,156800.0
2010-09-07 12:35:00,6.13,6.13,6.13,6.13,42400.0,4.2032,4.2032,4.2032,4.2032,42400.0
2010-09-07 12:40:00,6.13,6.14,6.13,6.14,89600.0,4.2032,4.2101,4.2032,4.2101,89600.0
2010-09-07 12:45:00,6.14,6.14,6.14,6.14,118400.0,4.2101,4.2101,4.2101,4.2101,118400.0
2010-09-07 12:50:00,6.14,6.14,6.13,6.14,64800.0,4.2101,4.2101,4.2032,4.2101,64800.0
2010-09-07 12:55:00,6.14,6.14,6.13,6.13,33600.0,4.2101,4.2101,4.2032,4.2032,33600.0
2010-09-07 13:00:00,6.13,6.13,6.12,6.12,48000.0,4.2032,4.2032,4.1964,4.1964,48000.0
2010-09-07 13:05:00,6.12,6.12,6.11,6.12,96800.0,4.1964,4.1964,4.1895,4.1964,96800.0
2010-09-07 13:10:00,6.12,6.12,6.12,6.12,58400.0,4.1964,4.1964,4.1964,4.1964,58400.0
2010-09-07 13:15:00,6.12,6.13,6.12,6.12,46400.0,4.1964,4.2032,4.1964,4.1964,46400.0
2010-09-07 13:20:00,6.12,6.13,6.12,6.12,111200.0,4.1964,4.2032,4.1964,4.1964,111200.0
2010-09-07 13:25:00,6.12,6.13,6.12,6.12,63200.0,4.1964,4.2032,4.1964,4.1964,63200.0
2010-09-07 13:30:00,6.12,6.13,6.12,6.13,19200.0,4.1964,4.2032,4.1964,4.2032,19200.0
2010-09-07 13:35:00,6.13,6.13,6.12,6.13,36800.0,4.2032,4.2032,4.1964,4.2032,36800.0
2010-09-07 13:40:00,6.13,6.13,6.12,6.12,26400.0,4.2032,4.2032,4.1964,4.1964,26400.0
2010-09-07 13:45:00,6.12,6.13,6.12,6.13,21600.0,4.1964,4.2032,4.1964,4.2032,21600.0
2010-09-07 13:50:00,6.13,6.13,6.13,6.13,20000.0,4.2032,4.2032,4.2032,4.2032,20000.0
2010-09-07 13:55:00,6.13,6.14,6.13,6.13,48800.0,4.2032,4.2101,4.2032,4.2032,48800.0
2010-09-07 14:00:00,6.14,6.14,6.12,6.13,56800.0,4.2101,4.2101,4.1964,4.2032,56800.0
2010-09-07 14:05:00,6.13,6.13,6.12,6.12,25600.0,4.2032,4.2032,4.1964,4.1964,25600.0
2010-09-07 14:10:00,6.12,6.13,6.12,6.12,36800.0,4.1964,4.2032,4.1964,4.1964,36800.0
2010-09-07 14:15:00,6.13,6.14,6.13,6.13,74400.0,4.2032,4.2101,4.2032,4.2032,74400.0
2010-09-07 14:20:00,6.13,6.13,6.13,6.13,34400.0,4.2032,4.2032,4.2032,4.2032,34400.0
2010-09-07 14:25:00,6.13,6.13,6.12,6.13,48800.0,4.2032,4.2032,4.1964,4.2032,48800.0
2010-09-07 14:30:00,6.13,6.13,6.12,6.12,45600.0,4.2032,4.2032,4.1964,4.1964,45600.0
2010-09-07 14:35:00,6.12,6.12,6.11,6.11,70400.0,4.1964,4.1964,4.1895,4.1895,70400.0
2010-09-07 14:40:00,6.11,6.11,6.11,6.11,53600.0,4.1895,4.1895,4.1895,4.1895,53600.0
2010-09-07 14:45:00,6.11,6.12,6.11,6.11,52800.0,4.1895,4.1964,4.1895,4.1895,52800.0
2010-09-07 14:50:00,6.11,6.11,6.11,6.11,53600.0,4.1895,4.1895,4.1895,4.1895,53600.0
2010-09-07 14:55:00,6.11,6.11,6.09,6.1,64000.0,4.1895,4.1895,4.1758,4.1827,64000.0
2010-09-07 15:00:00,6.1,6.1,6.1,6.1,68000.0,4.1827,4.1827,4.1827,4.1827,68000.0
2010-09-07 15:05:00,6.1,6.1,6.09,6.1,112000.0,4.1827,4.1827,4.1758,4.1827,112000.0
2010-09-07 15:10:00,6.1,6.1,6.09,6.1,93600.0,4.1827,4.1827,4.1758,4.1827,93600.0
2010-09-07 15:15:00,6.09,6.1,6.09,6.1,68800.0,4.1758,4.1827,4.1758,4.1827,68800.0
2010-09-07 15:20:00,6.1,6.1,6.09,6.09,88800.0,4.1827,4.1827,4.1758,4.1758,88800.0
2010-09-07 15:25:00,6.09,6.1,6.08,6.1,120000.0,4.1758,4.1827,4.169,4.1827,120000.0
2010-09-07 15:30:00,6.1,6.1,6.09,6.1,94400.0,4.1827,4.1827,4.1758,4.1827,94400.0
2010-09-07 15:35:00,6.1,6.11,6.1,6.11,129600.0,4.1827,4.1895,4.1827,4.1895,129600.0
2010-09-07 15:40:00,6.11,6.11,6.11,6.11,114400.0,4.1895,4.1895,4.1895,4.1895,114400.0
2010-09-07 15:45:00,6.11,6.11,6.1,6.1,191200.0,4.1895,4.1895,4.1827,4.1827,191200.0
2010-09-07 15:50:00,6.1,6.1,6.08,6.09,263200.0,4.1827,4.1827,4.169,4.1758,263200.0
2010-09-07 15:55:00,6.09,6.1,6.08,6.1,453600.0,4.1758,4.1827,4.169,4.1827,453600.0
2010-09-08 09:30:00,6.13,6.14,6.12,6.14,86400.0,4.2032,4.2101,4.1964,4.2101,86400.0
2010-09-08 09:35:00,6.13,6.15,6.12,6.14,60000.0,4.2032,4.217,4.1964,4.2101,60000.0
2010-09-08 09:40:00,6.14,6.18,6.14,6.18,62400.0,4.2101,4.2375,4.2101,4.2375,62400.0
2010-09-08 09:45:00,6.18,6.18,6.16,6.16,76000.0,4.2375,4.2375,4.2238,4.2238,76000.0
2010-09-08 09:50:00,6.16,6.17,6.15,6.17,94400.0,4.2238,4.2307,4.217,4.2307,94400.0
2010-09-08 09:55:00,6.17,6.18,6.17,6.18,97600.0,4.2307,4.2375,4.2307,4.2375,97600.0
2010-09-08 10:00:00,6.17,6.18,6.17,6.18,68800.0,4.2307,4.2375,4.2307,4.2375,68800.0
2010-09-08 10:05:00,6.18,6.19,6.17,6.18,100000.0,4.2375,4.2444,4.2307,4.2375,100000.0
2010-09-08 10:10:00,6.18,6.19,6.18,6.19,91200.0,4.2375,4.2444,4.2375,4.2444,91200.0
2010-09-08 10:15:00,6.19,6.19,6.17,6.17,89600.0,4.2444,4.2444,4.2307,4.2307,89600.0
2010-09-08 10:20:00,6.17,6.19,6.17,6.19,126400.0,4.2307,4.2444,4.2307,4.2444,126400.0
2010-09-08 10:25:00,6.19,6.2,6.19,6.19,90400.0,4.2444,4.2512,4.2444,4.2444,90400.0
2010-09-08 10:30:00,6.19,6.2,6.19,6.2,126400.0,4.2444,4.2512,4.2444,4.2512,126400.0
2010-09-08 10:35:00,6.2,6.22,6.2,6.21,83200.0,4.2512,4.265,4.2512,4.2581,83200.0
2010-09-08 10:40:00,6.21,6.22,6.21,6.22,88800.0,4.2581,4.265,4.2581,4.265,88800.0
2010-09-08 10:45:00,6.22,6.22,6.21,6.22,95200.0,4.265,4.265,4.2581,4.265,95200.0
2010-09-08 10:50:00,6.22,6.23,6.21,6.22,134400.0,4.265,4.2718,4.2581,4.265,134400.0
2010-09-08 10:55:00,6.22,6.22,6.22,6.22,125600.0,4.265,4.265,4.265,4.265,125600.0
2010-09-08 11:00:00,6.22,6.23,6.22,6.22,178400.0,4.265,4.2718,4.265,4.265,178400.0
2010-09-08 11:05:00,6.22,6.23,6.22,6.23,72000.0,4.265,4.2718,4.265,4.2718,72000.0
2010-09-08 11:10:00,6.23,6.23,6.22,6.22,81600.0,4.2718,4.2718,4.265,4.265,81600.0
2010-09-08 11:15:00,6.22,6.23,6.22,6.22,33600.0,4.265,4.2718,4.265,4.265,33600.0
2010-09-08 11:20:00,6.22,6.22,6.21,6.22,104000.0,4.265,4.265,4.2581,4.265,104000.0
2010-09-08 11:25:00,6.22,6.22,6.22,6.22,54400.0,4.265,4.265,4.265,4.265,54400.0
2010-09-08 11:30:00,6.22,6.23,6.22,6.22,72000.0,4.265,4.2718,4.265,4.265,72000.0
2010-09-08 11:35:00,6.22,6.22,6.2,6.2,67200.0,4.265,4.265,4.2512,4.2512,67200.0
2010-09-08 11:40:00,6.2,6.21,6.2,6.21,49600.0,4.2512,4.2581,4.2512,4.2581,49600.0
2010-09-08 11:45:00,6.21,6.21,6.21,6.21,58400.0,4.2581,4.2581,4.2581,4.2581,58400.0
2010-09-08 11:50:00,6.21,6.21,6.2,6.2,63200.0,4.2581,4.2581,4.2512,4.2512,63200.0
2010-09-08 11:55:00,6.2,6.21,6.2,6.21,60000.0,4.2512,4.2581,4.2512,4.2581,60000.0
2010-09-08 12:00:00,6.21,6.21,6.21,6.21,26400.0,4.2581,4.2581,4.2581,4.2581,26400.0
2010-09-08 12:05:00,6.21,6.21,6.2,6.21,212000.0,4.2581,4.2581,4.2512,4.2581,212000.0
2010-09-08 12:10:00,6.21,6.21,6.21,6.21,122400.0,4.2581,4.2581,4.2581,4.2581,122400.0
2010-09-08 12:15:00,6.21,6.21,6.21,6.21,82400.0,4.2581,4.2581,4.2581,4.2581,82400.0
2010-09-08 12:20:00,6.21,6.22,6.21,6.22,52800.0,4.2581,4.265,4.2581,4.265,52800.0
2010-09-08 12:25:00,6.22,6.22,6.22,6.22,116800.0,4.265,4.265,4.265,4.265,116800.0
2010-09-08 12:30:00,6.22,6.22,6.21,6.21,43200.0,4.265,4.265,4.2581,4.2581,43200.0
2010-09-08 12:35:00,6.22,6.22,6.22,6.22,48800.0,4.265,4.265,4.265,4.265,48800.0
2010-09-08 12:40:00,6.22,6.23,6.21,6.22,70400.0,4.265,4.2718,4.2581,4.265,70400.0
2010-09-08 12:45:00,6.22,6.23,6.22,6.23,50400.0,4.265,4.2718,4.265,4.2718,50400.0
2010-09-08 12:50:00,6.23,6.23,6.23,6.23,53600.0,4.2718,4.2718,4.2718,4.2718,53600.0
2010-09-08 12:55:00,6.23,6.23,6.23,6.23,92800.0,4.2718,4.2718,4.2718,4.2718,92800.0
2010-09-08 13:00:00,6.23,6.23,6.23,6.23,133600.0,4.2718,4.2718,4.2718,4.2718,133600.0
2010-09-08 13:05:00,6.23,6.24,6.23,6.24,153600.0,4.2718,4.2787,4.2718,4.2787,153600.0
2010-09-08 13:10:00,6.24,6.24,6.23,6.24,73600.0,4.2787,4.2787,4.2718,4.2787,73600.0
2010-09-08 13:15:00,6.24,6.24,6.23,6.23,103200.0,4.2787,4.2787,4.2718,4.2718,103200.0
2010-09-08 13:20:00,6.23,6.24,6.23,6.24,112000.0,4.2718,4.2787,4.2718,4.2787,112000.0
2010-09-08 13:25:00,6.24,6.24,6.24,6.24,98400.0,4.2787,4.2787,4.2787,4.2787,98400.0
2010-09-08 13:30:00,6.24,6.25,6.24,6.24,78400.0,4.2787,4.2855,4.2787,4.2787,78400.0
2010-09-08 13:35:00,6.24,6.25,6.24,6.24,104000.0,4.2787,4.2855,4.2787,4.2787,104000.0
2010-09-08 13:40:00,6.24,6.24,6.23,6.23,303200.0,4.2787,4.2787,4.2718,4.2718,303200.0
2010-09-08 13:45:00,6.23,6.24,6.23,6.24,268000.0,4.2718,4.2787,4.2718,4.2787,268000.0
2010-09-08 13:50:00,6.24,6.24,6.23,6.24,150400.0,4.2787,4.2787,4.2718,4.2787,150400.0
2010-09-08 13:55:00,6.24,6.25,6.23,6.25,124800.0,4.2787,4.2855,4.2718,4.2855,124800.0
2010-09-08 14:00:00,6.25,6.25,6.23,6.23,348800.0,4.2855,4.2855,4.2718,4.2718,348800.0
2010-09-08 14:05:00,6.23,6.24,6.23,6.23,150400.0,4.2718,4.2787,4.2718,4.2718,150400.0
2010-09-08 14:10:00,6.23,6.24,6.22,6.24,85600.0,4.2718,4.2787,4.265,4.2787,85600.0
2010-09-08 14:15:00,6.24,6.24,6.23,6.24,81600.0,4.2787,4.2787,4.2718,4.2787,81600.0
2010-09-08 14:20:00,6.24,6.25,6.24,6.24,150400.0,4.2787,4.2855,4.2787,4.2787,150400.0
2010-09-08 14:25:00,6.25,6.25,6.24,6.24,67200.0,4.2855,4.2855,4.2787,4.2787,67200.0
2010-09-08 14:30:00,6.24,6.25,6.24,6.24,80000.0,4.2787,4.2855,4.2787,4.2787,80000.0
2010-09-08 14:35:00,6.24,6.24,6.23,6.24,54400.0,4.2787,4.2787,4.2718,4.2787,54400.0
2010-09-08 14:40:00,6.24,6.25,6.24,6.24,86400.0,4.2787,4.2855,4.2787,4.2787,86400.0
2010-09-08 14:45:00,6.24,6.25,6.24,6.24,76800.0,4.2787,4.2855,4.2787,4.2787,76800.0
2010-09-08 14:50:00,6.24,6.24,6.24,6.24,52800.0,4.2787,4.2787,4.2787,4.2787,52800.0
2010-09-08 14:55:00,6.24,6.24,6.24,6.24,56000.0,4.2787,4.2787,4.2787,4.2787,56000.0
2010-09-08 15:00:00,6.24,6.25,6.24,6.24,129600.0,4.2787,4.2855,4.2787,4.2787,129600.0
2010-09-08 15:05:00,6.24,6.25,6.24,6.24,94400.0,4.2787,4.2855,4.2787,4.2787,94400.0
2010-09-08 15:10:00,6.24,6.24,6.23,6.24,173600.0,4.2787,4.2787,4.2718,4.2787,173600.0
2010-09-08 15:15:00,6.24,6.24,6.23,6.24,99200.0,4.2787,4.2787,4.2718,4.2787,99200.0
2010-09-08 15:20:00,6.24,6.24,6.22,6.22,212800.0,4.2787,4.2787,4.265,4.265,212800.0
2010-09-08 15:25:00,6.22,6.23,6.22,6.22,195200.0,4.265,4.2718,4.265,4.265,195200.0
2010-09-08 15:30:00,6.22,6.23,6.22,6.23,185600.0,4.265,4.2718,4.265,4.2718,185600.0
2010-09-08 15:35:00,6.23,6.24,6.23,6.23,154400.0,4.2718,4.2787,4.2718,4.2718,154400.0
2010-09-08 15:40:00,6.23,6.23,6.22,6.22,229600.0,4.2718,4.2718,4.265,4.265,229600.0
2010-09-08 15:45:00,6.22,6.22,6.21,6.21,269600.0,4.265,4.265,4.2581,4.2581,269600.0
2010-09-08 15:50:00,6.21,6.21,6.2,6.21,548000.0,4.2581,4.2581,4.2512,4.2581,548000.0
2010-09-08 15:55:00,6.21,6.22,6.2,6.22,480800.0,4.2581,4.265,4.2512,4.265,480800.0
2010-09-09 09:30:00,6.27,6.3,6.24,6.25,205600.0,4.2992,4.3198,4.2787,4.2855,205600.0
2010-09-09 09:35:00,6.25,6.26,6.25,6.26,136000.0,4.2855,4.2924,4.2855,4.2924,136000.0
2010-09-09 09:40:00,6.26,6.27,6.25,6.26,53600.0,4.2924,4.2992,4.2855,4.2924,53600.0
2010-09-09 09:45:00,6.26,6.26,6.24,6.24,44800.0,4.2924,4.2924,4.2787,4.2787,44800.0
2010-09-09 09:50:00,6.24,6.26,6.24,6.25,76000.0,4.2787,4.2924,4.2787,4.2855,76000.0
2010-09-09 09:55:00,6.25,6.26,6.25,6.25,74400.0,4.2855,4.2924,4.2855,4.2855,74400.0
2010-09-09 10:00:00,6.25,6.27,6.25,6.27,123200.0,4.2855,4.2992,4.2855,4.2992,123200.0
2010-09-09 10:05:00,6.26,6.27,6.26,6.27,98400.0,4.2924,4.2992,4.2924,4.2992,98400.0
2010-09-09 10:10:00,6.26,6.27,6.26,6.27,282400.0,4.2924,4.2992,4.2924,4.2992,282400.0
2010-09-09 10:15:00,6.26,6.27,6.26,6.27,240800.0,4.2924,4.2992,4.2924,4.2992,240800.0
2010-09-09 10:20:00,6.27,6.27,6.26,6.27,195200.0,4.2992,4.2992,4.2924,4.2992,195200.0
2010-09-09 10:25:00,6.27,6.29,6.27,6.29,152800.0,4.2992,4.313,4.2992,4.313,152800.0
2010-09-09 10:30:00,6.29,6.29,6.27,6.27,114400.0,4.313,4.313,4.2992,4.2992,114400.0
2010-09-09 10:35:00,6.27,6.29,6.26,6.29,113600.0,4.2992,4.313,4.2924,4.313,113600.0
2010-09-09 10:40:00,6.28,6.29,6.28,6.28,94400.0,4.3061,4.313,4.3061,4.3061,94400.0
2010-09-09 10:45:00,6.28,6.29,6.28,6.29,56800.0,4.3061,4.313,4.3061,4.313,56800.0
2010-09-09 10:50:00,6.29,6.29,6.27,6.28,68000.0,4.313,4.313,4.2992,4.3061,68000.0
2010-09-09 10:55:00,6.27,6.28,6.27,6.27,80800.0,4.2992,4.3061,4.2992,4.2992,80800.0
2010-09-09 11:00:00,6.27,6.28,6.27,6.27,69600.0,4.2992,4.3061,4.2992,4.2992,69600.0
2010-09-09 11:05:00,6.28,6.29,6.28,6.29,116000.0,4.3061,4.313,4.3061,4.313,116000.0
2010-09-09 11:10:00,6.29,6.3,6.29,6.3,64000.0,4.313,4.3198,4.313,4.3198,64000.0
2010-09-09 11:15:00,6.29,6.3,6.29,6.3,48000.0,4.313,4.3198,4.313,4.3198,48000.0
2010-09-09 11:20:00,6.3,6.3,6.29,6.29,50400.0,4.3198,4.3198,4.313,4.313,50400.0
2010-09-09 11:25:00,6.29,6.3,6.29,6.3,60000.0,4.313,4.3198,4.313,4.3198,60000.0
2010-09-09 11:30:00,6.3,6.31,6.3,6.31,107200.0,4.3198,4.3267,4.3198,4.3267,107200.0
2010-09-09 11:35:00,6.31,6.31,6.3,6.31,36800.0,4.3267,4.3267,4.3198,4.3267,36800.0
2010-09-09 11:40:00,6.3,6.31,6.3,6.31,62400.0,4.3198,4.3267,4.3198,4.3267,62400.0
2010-09-09 11:45:00,6.31,6.31,6.3,6.31,224000.0,4.3267,4.3267,4.3198,4.3267,224000.0
2010-09-09 11:50:00,6.31,6.31,6.31,6.31,163200.0,4.3267,4.3267,4.3267,4.3267,163200.0
2010-09-09 11:55:00,6.31,6.31,6.31,6.31,31200.0,4.3267,4.3267,4.3267,4.3267,31200.0
2010-09-09 12:00:00,6.31,6.32,6.31,6.31,76000.0,4.3267,4.3335,4.3267,4.3267,76000.0
2010-09-09 12:05:00,6.31,6.31,6.31,6.31,56000.0,4.3267,4.3267,4.3267,4.3267,56000.0
2010-09-09 12:10:00,6.31,6.31,6.31,6.31,75200.0,4.3267,4.3267,4.3267,4.3267,75200.0
2010-09-09 12:15:00,6.31,6.31,6.31,6.31,48800.0,4.3267,4.3267,4.3267,4.3267,48800.0
2010-09-09 12:20:00,6.31,6.32,6.31,6.31,43200.0,4.3267,4.3335,4.3267,4.3267,43200.0
2010-09-09 12:25:00,6.31,6.31,6.31,6.31,58400.0,4.3267,4.3267,4.3267,4.3267,58400.0
2010-09-09 12:30:00,6.31,6.31,6.31,6.31,51200.0,4.3267,4.3267,4.3267,4.3267,51200.0
2010-09-09 12:35:00,6.31,6.31,6.3,6.31,104000.0,4.3267,4.3267,4.3198,4.3267,104000.0
2010-09-09 12:40:00,6.3,6.31,6.3,6.31,77600.0,4.3198,4.3267,4.3198,4.3267,77600.0
2010-09-09 12:45:00,6.31,6.31,6.3,6.3,168000.0,4.3267,4.3267,4.3198,4.3198,168000.0
2010-09-09 12:50:00,6.3,6.3,6.29,6.29,122400.0,4.3198,4.3198,4.313,4.313,122400.0
2010-09-09 12:55:00,6.29,6.29,6.28,6.28,87200.0,4.313,4.313,4.3061,4.3061,87200.0
2010-09-09 13:00:00,6.28,6.29,6.28,6.29,80000.0,4.3061,4.313,4.3061,4.313,80000.0
2010-09-09 13:05:00,6.29,6.29,6.29,6.29,154400.0,4.313,4.313,4.313,4.313,154400.0
2010-09-09 13:10:00,6.29,6.29,6.28,6.28,153600.0,4.313,4.313,4.3061,4.3061,153600.0
2010-09-09 13:15:00,6.28,6.29,6.28,6.29,62400.0,4.3061,4.313,4.3061,4.313,62400.0
2010-09-09 13:20:00,6.29,6.29,6.29,6.29,46400.0,4.313,4.313,4.313,4.313,46400.0
2010-09-09 13:25:00,6.29,6.29,6.28,6.28,58400.0,4.313,4.313,4.3061,4.3061,58400.0
2010-09-09 13:30:00,6.28,6.28,6.27,6.28,186400.0,4.3061,4.3061,4.2992,4.3061,186400.0
2010-09-09 13:35:00,6.28,6.28,6.27,6.27,99200.0,4.3061,4.3061,4.2992,4.2992,99200.0
2010-09-09 13:40:00,6.27,6.27,6.27,6.27,37600.0,4.2992,4.2992,4.2992,4.2992,37600.0
2010-09-09 13:45:00,6.27,6.29,6.26,6.28,105600.0,4.2992,4.313,4.2924,4.3061,105600.0
2010-09-09 13:50:00,6.28,6.28,6.27,6.27,39200.0,4.3061,4.3061,4.2992,4.2992,39200.0
2010-09-09 13:55:00,6.27,6.27,6.25,6.27,126400.0,4.2992,4.2992,4.2855,4.2992,126400.0
2010-09-09 14:00:00,6.26,6.27,6.26,6.27,87200.0,4.2924,4.2992,4.2924,4.2992,87200.0
2010-09-09 14:05:00,6.27,6.27,6.26,6.27,82400.0,4.2992,4.2992,4.2924,4.2992,82400.0
2010-09-09 14:10:00,6.27,6.27,6.25,6.26,76000.0,4.2992,4.2992,4.2855,4.2924,76000.0
2010-09-09 14:15:00,6.26,6.26,6.25,6.26,92800.0,4.2924,4.2924,4.2855,4.2924,92800.0
2010-09-09 14:20:00,6.26,6.26,6.26,6.26,31200.0,4.2924,4.2924,4.2924,4.2924,31200.0
2010-09-09 14:25:00,6.26,6.26,6.25,6.25,94400.0,4.2924,4.2924,4.2855,4.2855,94400.0
2010-09-09 14:30:00,6.25,6.26,6.25,6.26,112000.0,4.2855,4.2924,4.2855,4.2924,112000.0
2010-09-09 14:35:00,6.27,6.27,6.26,6.26,88800.0,4.2992,4.2992,4.2924,4.2924,88800.0
2010-09-09 14:40:00,6.26,6.27,6.26,6.26,76800.0,4.2924,4.2992,4.2924,4.2924,76800.0
2010-09-09 14:45:00,6.26,6.27,6.26,6.27,68800.0,4.2924,4.2992,4.2924,4.2992,68800.0
2010-09-09 14:50:00,6.27,6.27,6.26,6.26,57600.0,4.2992,4.2992,4.2924,4.2924,57600.0
2010-09-09 14:55:00,6.26,6.27,6.26,6.27,72000.0,4.2924,4.2992,4.2924,4.2992,72000.0
2010-09-09 15:00:00,6.27,6.28,6.27,6.27,55200.0,4.2992,4.3061,4.2992,4.2992,55200.0
2010-09-09 15:05:00,6.27,6.28,6.27,6.27,112000.0,4.2992,4.3061,4.2992,4.2992,112000.0
2010-09-09 15:10:00,6.27,6.28,6.27,6.27,72800.0,4.2992,4.3061,4.2992,4.2992,72800.0
2010-09-09 15:15:00,6.27,6.28,6.27,6.28,89600.0,4.2992,4.3061,4.2992,4.3061,89600.0
2010-09-09 15:20:00,6.28,6.29,6.28,6.29,118400.0,4.3061,4.313,4.3061,4.313,118400.0
2010-09-09 15:25:00,6.29,6.29,6.29,6.29,121600.0,4.313,4.313,4.313,4.313,121600.0
2010-09-09 15:30:00,6.29,6.3,6.29,6.3,108800.0,4.313,4.3198,4.313,4.3198,108800.0
2010-09-09 15:35:00,6.3,6.3,6.3,6.3,216000.0,4.3198,4.3198,4.3198,4.3198,216000.0
2010-09-09 15:40:00,6.3,6.3,6.29,6.29,142400.0,4.3198,4.3198,4.313,4.313,142400.0
2010-09-09 15:45:00,6.29,6.29,6.29,6.29,193600.0,4.313,4.313,4.313,4.313,193600.0
2010-09-09 15:50:00,6.29,6.29,6.28,6.29,206400.0,4.313,4.313,4.3061,4.313,206400.0
2010-09-09 15:55:00,6.28,6.29,6.28,6.29,372800.0,4.3061,4.313,4.3061,4.313,372800.0
2010-09-10 09:30:00,6.31,6.32,6.29,6.32,124000.0,4.3267,4.3335,4.313,4.3335,124000.0
2010-09-10 09:35:00,6.31,6.36,6.31,6.35,118400.0,4.3267,4.361,4.3267,4.3541,118400.0
2010-09-10 09:40:00,6.35,6.35,6.34,6.35,63200.0,4.3541,4.3541,4.3472,4.3541,63200.0
2010-09-10 09:45:00,6.34,6.35,6.33,6.35,85600.0,4.3472,4.3541,4.3404,4.3541,85600.0
2010-09-10 09:50:00,6.35,6.38,6.35,6.37,218400.0,4.3541,4.3747,4.3541,4.3678,218400.0
2010-09-10 09:55:00,6.37,6.38,6.36,6.37,196800.0,4.3678,4.3747,4.361,4.3678,196800.0
2010-09-10 10:00:00,6.36,6.38,6.36,6.37,67200.0,4.361,4.3747,4.361,4.3678,67200.0
2010-09-10 10:05:00,6.37,6.37,6.34,6.37,98400.0,4.3678,4.3678,4.3472,4.3678,98400.0
2010-09-10 10:10:00,6.37,6.38,6.35,6.37,90400.0,4.3678,4.3747,4.3541,4.3678,90400.0
2010-09-10 10:15:00,6.37,6.37,6.36,6.37,99200.0,4.3678,4.3678,4.361,4.3678,99200.0
2010-09-10 10:20:00,6.37,6.38,6.37,6.37,92000.0,4.3678,4.3747,4.3678,4.3678,92000.0
2010-09-10 10:25:00,6.37,6.37,6.36,6.37,40000.0,4.3678,4.3678,4.361,4.3678,40000.0
2010-09-10 10:30:00,6.37,6.39,6.37,6.38,133600.0,4.3678,4.3815,4.3678,4.3747,133600.0
2010-09-10 10:35:00,6.38,6.38,6.38,6.38,54400.0,4.3747,4.3747,4.3747,4.3747,54400.0
2010-09-10 10:40:00,6.38,6.38,6.37,6.38,62400.0,4.3747,4.3747,4.3678,4.3747,62400.0
2010-09-10 10:45:00,6.38,6.38,6.36,6.37,66400.0,4.3747,4.3747,4.361,4.3678,66400.0
2010-09-10 10:50:00,6.37,6.37,6.36,6.36,48800.0,4.3678,4.3678,4.361,4.361,48800.0
2010-09-10 10:55:00,6.36,6.37,6.36,6.37,51200.0,4.361,4.3678,4.361,4.3678,51200.0
2010-09-10 11:00:00,6.37,6.37,6.36,6.36,78400.0,4.3678,4.3678,4.361,4.361,78400.0
2010-09-10 11:05:00,6.36,6.36,6.35,6.36,69600.0,4.361,4.361,4.3541,4.361,69600.0
2010-09-10 11:10:00,6.36,6.36,6.36,6.36,52800.0,4.361,4.361,4.361,4.361,52800.0
2010-09-10 11:15:00,6.36,6.37,6.35,6.35,64800.0,4.361,4.3678,4.3541,4.3541,64800.0
2010-09-10 11:20:00,6.35,6.36,6.35,6.35,52000.0,4.3541,4.361,4.3541,4.3541,52000.0
2010-09-10 11:25:00,6.35,6.36,6.35,6.36,53600.0,4.3541,4.361,4.3541,4.361,53600.0
2010-09-10 11:30:00,6.36,6.36,6.35,6.35,48800.0,4.361,4.361,4.3541,4.3541,48800.0
2010-09-10 11:35:00,6.35,6.35,6.35,6.35,53600.0,4.3541,4.3541,4.3541,4.3541,53600.0
2010-09-10 11:40:00,6.35,6.35,6.34,6.35,42400.0,4.3541,4.3541,4.3472,4.3541,42400.0
2010-09-10 11:45:00,6.35,6.35,6.34,6.34,34400.0,4.3541,4.3541,4.3472,4.3472,34400.0
2010-09-10 11:50:00,6.34,6.34,6.33,6.33,65600.0,4.3472,4.3472,4.3404,4.3404,65600.0
2010-09-10 11:55:00,6.33,6.34,6.33,6.33,46400.0,4.3404,4.3472,4.3404,4.3404,46400.0
2010-09-10 12:00:00,6.33,6.33,6.32,6.32,62400.0,4.3404,4.3404,4.3335,4.3335,62400.0
2010-09-10 12:05:00,6.32,6.32,6.31,6.31,95200.0,4.3335,4.3335,4.3267,4.3267,95200.0
2010-09-10 12:10:00,6.31,6.31,6.31,6.31,67200.0,4.3267,4.3267,4.3267,4.3267,67200.0
2010-09-10 12:15:00,6.31,6.31,6.3,6.31,50400.0,4.3267,4.3267,4.3198,4.3267,50400.0
2010-09-10 12:20:00,6.31,6.31,6.31,6.31,28800.0,4.3267,4.3267,4.3267,4.3267,28800.0
2010-09-10 12:25:00,6.31,6.31,6.31,6.31,45600.0,4.3267,4.3267,4.3267,4.3267,45600.0
2010-09-10 12:30:00,6.31,6.31,6.3,6.3,72800.0,4.3267,4.3267,4.3198,4.3198,72800.0
2010-09-10 12:35:00,6.3,6.31,6.3,6.31,72800.0,4.3198,4.3267,4.3198,4.3267,72800.0
2010-09-10 12:40:00,6.31,6.31,6.31,6.31,26400.0,4.3267,4.3267,4.3267,4.3267,26400.0
2010-09-10 12:45:00,6.31,6.32,6.31,6.32,16800.0,4.3267,4.3335,4.3267,4.3335,16800.0
2010-09-10 12:50:00,6.32,6.33,6.32,6.33,55200.0,4.3335,4.3404,4.3335,4.3404,55200.0
2010-09-10 12:55:00,6.33,6.33,6.33,6.33,31200.0,4.3404,4.3404,4.3404,4.3404,31200.0
2010-09-10 13:00:00,6.33,6.33,6.33,6.33,39200.0,4.3404,4.3404,4.3404,4.3404,39200.0
2010-09-10 13:05:00,6.33,6.33,6.33,6.33,61600.0,4.3404,4.3404,4.3404,4.3404,61600.0
2010-09-10 13:10:00,6.33,6.33,6.33,6.33,38400.0,4.3404,4.3404,4.3404,4.3404,38400.0
2010-09-10 13:15:00,6.33,6.33,6.32,6.33,31200.0,4.3404,4.3404,4.3335,4.3404,31200.0
2010-09-10 13:20:00,6.32,6.33,6.32,6.32,40800.0,4.3335,4.3404,4.3335,4.3335,40800.0
2010-09-10 13:25:00,6.33,6.33,6.32,6.33,17600.0,4.3404,4.3404,4.3335,4.3404,17600.0
2010-09-10 13:30:00,6.33,6.34,6.33,6.34,41600.0,4.3404,4.3472,4.3404,4.3472,41600.0
2010-09-10 13:35:00,6.34,6.34,6.34,6.34,46400.0,4.3472,4.3472,4.3472,4.3472,46400.0
2010-09-10 13:40:00,6.34,6.34,6.33,6.34,40800.0,4.3472,4.3472,4.3404,4.3472,40800.0
2010-09-10 13:45:00,6.33,6.34,6.33,6.34,65600.0,4.3404,4.3472,4.3404,4.3472,65600.0
2010-09-10 13:50:00,6.34,6.35,6.34,6.34,30400.0,4.3472,4.3541,4.3472,4.3472,30400.0
2010-09-10 13:55:00,6.34,6.35,6.34,6.35,26400.0,4.3472,4.3541,4.3472,4.3541,26400.0
2010-09-10 14:00:00,6.35,6.35,6.34,6.35,45600.0,4.3541,4.3541,4.3472,4.3541,45600.0
2010-09-10 14:05:00,6.35,6.36,6.35,6.35,61600.0,4.3541,4.361,4.3541,4.3541,61600.0
2010-09-10 14:10:00,6.35,6.36,6.35,6.36,73600.0,4.3541,4.361,4.3541,4.361,73600.0
2010-09-10 14:15:00,6.35,6.35,6.35,6.35,32800.0,4.3541,4.3541,4.3541,4.3541,32800.0
2010-09-10 14:20:00,6.35,6.35,6.35,6.35,32800.0,4.3541,4.3541,4.3541,4.3541,32800.0
2010-09-10 14:25:00,6.35,6.36,6.35,6.36,60000.0,4.3541,4.361,4.3541,4.361,60000.0
2010-09-10 14:30:00,6.36,6.36,6.36,6.36,68000.0,4.361,4.361,4.361,4.361,68000.0
2010-09-10 14:35:00,6.36,6.37,6.36,6.37,56800.0,4.361,4.3678,4.361,4.3678,56800.0
2010-09-10 14:40:00,6.37,6.37,6.36,6.37,65600.0,4.3678,4.3678,4.361,4.3678,65600.0
2010-09-10 14:45:00,6.37,6.37,6.36,6.36,66400.0,4.3678,4.3678,4.361,4.361,66400.0
2010-09-10 14:50:00,6.36,6.37,6.36,6.36,44800.0,4.361,4.3678,4.361,4.361,44800.0
2010-09-10 14:55:00,6.36,6.37,6.36,6.36,35200.0,4.361,4.3678,4.361,4.361,35200.0
2010-09-10 15:00:00,6.36,6.37,6.35,6.36,56000.0,4.361,4.3678,4.3541,4.361,56000.0
2010-09-10 15:05:00,6.36,6.36,6.35,6.36,92000.0,4.361,4.361,4.3541,4.361,92000.0
2010-09-10 15:10:00,6.36,6.37,6.36,6.37,57600.0,4.361,4.3678,4.361,4.3678,57600.0
2010-09-10 15:15:00,6.37,6.37,6.36,6.37,107200.0,4.3678,4.3678,4.361,4.3678,107200.0
2010-09-10 15:20:00,6.37,6.37,6.36,6.37,66400.0,4.3678,4.3678,4.361,4.3678,66400.0
2010-09-10 15:25:00,6.37,6.38,6.37,6.37,98400.0,4.3678,4.3747,4.3678,4.3678,98400.0
2010-09-10 15:30:00,6.37,6.37,6.37,6.37,156800.0,4.3678,4.3678,4.3678,4.3678,156800.0
2010-09-10 15:35:00,6.37,6.37,6.35,6.35,164800.0,4.3678,4.3678,4.3541,4.3541,164800.0
2010-09-10 15:40:00,6.35,6.36,6.35,6.35,175200.0,4.3541,4.361,4.3541,4.3541,175200.0
2010-09-10 15:45:00,6.35,6.36,6.35,6.35,132000.0,4.3541,4.361,4.3541,4.3541,132000.0
2010-09-10 15:50:00,6.36,6.36,6.35,6.36,256800.0,4.361,4.361,4.3541,4.361,256800.0
2010-09-10 15:55:00,6.36,6.37,6.35,6.36,345600.0,4.361,4.3678,4.3541,4.361,345600.0
2010-09-13 09:30:00,6.43,6.43,6.4,6.41,127200.0,4.409,4.409,4.3884,4.3952,127200.0
2010-09-13 09:35:00,6.42,6.43,6.4,6.43,89600.0,4.4021,4.409,4.3884,4.409,89600.0
2010-09-13 09:40:00,6.43,6.47,6.43,6.47,124800.0,4.409,4.4364,4.409,4.4364,124800.0
2010-09-13 09:45:00,6.47,6.48,6.46,6.47,141600.0,4.4364,4.4432,4.4295,4.4364,141600.0
2010-09-13 09:50:00,6.47,6.48,6.47,6.47,76000.0,4.4364,4.4432,4.4364,4.4364,76000.0
2010-09-13 09:55:00,6.47,6.47,6.44,6.45,417600.0,4.4364,4.4364,4.4158,4.4227,417600.0
2010-09-13 10:00:00,6.45,6.46,6.45,6.46,68800.0,4.4227,4.4295,4.4227,4.4295,68800.0
2010-09-13 10:05:00,6.46,6.49,6.46,6.48,159200.0,4.4295,4.4501,4.4295,4.4432,159200.0
2010-09-13 10:10:00,6.48,6.49,6.47,6.49,88800.0,4.4432,4.4501,4.4364,4.4501,88800.0
2010-09-13 10:15:00,6.49,6.49,6.47,6.48,94400.0,4.4501,4.4501,4.4364,4.4432,94400.0
2010-09-13 10:20:00,6.48,6.48,6.46,6.48,80000.0,4.4432,4.4432,4.4295,4.4432,80000.0
2010-09-13 10:25:00,6.48,6.48,6.47,6.47,50400.0,4.4432,4.4432,4.4364,4.4364,50400.0
2010-09-13 10:30:00,6.48,6.48,6.47,6.47,128800.0,4.4432,4.4432,4.4364,4.4364,128800.0
2010-09-13 10:35:00,6.47,6.48,6.47,6.47,63200.0,4.4364,4.4432,4.4364,4.4364,63200.0
2010-09-13 10:40:00,6.48,6.48,6.47,6.48,128800.0,4.4432,4.4432,4.4364,4.4432,128800.0
2010-09-13 10:45:00,6.48,6.48,6.48,6.48,126400.0,4.4432,4.4432,4.4432,4.4432,126400.0
2010-09-13 10:50:00,6.48,6.48,6.47,6.47,78400.0,4.4432,4.4432,4.4364,4.4364,78400.0
2010-09-13 10:55:00,6.47,6.48,6.46,6.46,101600.0,4.4364,4.4432,4.4295,4.4295,101600.0
2010-09-13 11:00:00,6.46,6.47,6.46,6.47,98400.0,4.4295,4.4364,4.4295,4.4364,98400.0
2010-09-13 11:05:00,6.47,6.47,6.47,6.47,50400.0,4.4364,4.4364,4.4364,4.4364,50400.0
2010-09-13 11:10:00,6.47,6.47,6.47,6.47,52000.0,4.4364,4.4364,4.4364,4.4364,52000.0
2010-09-13 11:15:00,6.47,6.48,6.47,6.48,69600.0,4.4364,4.4432,4.4364,4.4432,69600.0
2010-09-13 11:20:00,6.47,6.47,6.46,6.46,108000.0,4.4364,4.4364,4.4295,4.4295,108000.0
2010-09-13 11:25:00,6.46,6.46,6.45,6.46,85600.0,4.4295,4.4295,4.4227,4.4295,85600.0
2010-09-13 11:30:00,6.46,6.46,6.44,6.44,88000.0,4.4295,4.4295,4.4158,4.4158,88000.0
2010-09-13 11:35:00,6.44,6.44,6.44,6.44,98400.0,4.4158,4.4158,4.4158,4.4158,98400.0
2010-09-13 11:40:00,6.44,6.44,6.42,6.42,192800.0,4.4158,4.4158,4.4021,4.4021,192800.0
2010-09-13 11:45:00,6.42,6.43,6.42,6.43,88800.0,4.4021,4.409,4.4021,4.409,88800.0
2010-09-13 11:50:00,6.43,6.43,6.42,6.43,42400.0,4.409,4.409,4.4021,4.409,42400.0
2010-09-13 11:55:00,6.43,6.44,6.43,6.44,62400.0,4.409,4.4158,4.409,4.4158,62400.0
2010-09-13 12:00:00,6.44,6.44,6.43,6.43,60000.0,4.4158,4.4158,4.409,4.409,60000.0
2010-09-13 12:05:00,6.43,6.43,6.42,6.43,32000.0,4.409,4.409,4.4021,4.409,32000.0
2010-09-13 12:10:00,6.43,6.44,6.43,6.44,25600.0,4.409,4.4158,4.409,4.4158,25600.0
2010-09-13 12:15:00,6.43,6.43,6.42,6.43,56000.0,4.409,4.409,4.4021,4.409,56000.0
2010-09-13 12:20:00,6.43,6.44,6.41,6.42,86400.0,4.409,4.4158,4.3952,4.4021,86400.0
2010-09-13 12:25:00,6.41,6.43,6.41,6.43,41600.0,4.3952,4.409,4.3952,4.409,41600.0
2010-09-13 12:30:00,6.43,6.43,6.42,6.42,36000.0,4.409,4.409,4.4021,4.4021,36000.0
2010-09-13 12:35:00,6.42,6.44,6.42,6.43,68000.0,4.4021,4.4158,4.4021,4.409,68000.0
2010-09-13 12:40:00,6.43,6.43,6.42,6.43,98400.0,4.409,4.409,4.4021,4.409,98400.0
2010-09-13 12:45:00,6.43,6.43,6.43,6.43,64800.0,4.409,4.409,4.409,4.409,64800.0
2010-09-13 12:50:00,6.43,6.43,6.41,6.42,61600.0,4.409,4.409,4.3952,4.4021,61600.0
2010-09-13 12:55:00,6.41,6.42,6.41,6.42,60800.0,4.3952,4.4021,4.3952,4.4021,60800.0
2010-09-13 13:00:00,6.42,6.43,6.42,6.42,35200.0,4.4021,4.409,4.4021,4.4021,35200.0
2010-09-13 13:05:00,6.42,6.43,6.42,6.43,14400.0,4.4021,4.409,4.4021,4.409,14400.0
2010-09-13 13:10:00,6.43,6.43,6.43,6.43,29600.0,4.409,4.409,4.409,4.409,29600.0
2010-09-13 13:15:00,6.43,6.43,6.42,6.42,40800.0,4.409,4.409,4.4021,4.4021,40800.0
2010-09-13 13:20:00,6.43,6.44,6.43,6.44,120000.0,4.409,4.4158,4.409,4.4158,120000.0
2010-09-13 13:25:00,6.44,6.44,6.44,6.44,64000.0,4.4158,4.4158,4.4158,4.4158,64000.0
2010-09-13 13:30:00,6.44,6.44,6.43,6.44,76800.0,4.4158,4.4158,4.409,4.4158,76800.0
2010-09-13 13:35:00,6.44,6.45,6.44,6.45,28800.0,4.4158,4.4227,4.4158,4.4227,28800.0
2010-09-13 13:40:00,6.44,6.45,6.44,6.44,140800.0,4.4158,4.4227,4.4158,4.4158,140800.0
2010-09-13 13:45:00,6.44,6.45,6.44,6.45,44800.0,4.4158,4.4227,4.4158,4.4227,44800.0
2010-09-13 13:50:00,6.45,6.45,6.44,6.45,50400.0,4.4227,4.4227,4.4158,4.4227,50400.0
2010-09-13 13:55:00,6.45,6.45,6.44,6.45,29600.0,4.4227,4.4227,4.4158,4.4227,29600.0
2010-09-13 14:00:00,6.44,6.44,6.43,6.43,107200.0,4.4158,4.4158,4.409,4.409,107200.0
2010-09-13 14:05:00,6.43,6.43,6.43,6.43,82400.0,4.409,4.409,4.409,4.409,82400.0
2010-09-13 14:10:00,6.43,6.43,6.43,6.43,46400.0,4.409,4.409,4.409,4.409,46400.0
2010-09-13 14:15:00,6.43,6.43,6.43,6.43,51200.0,4.409,4.409,4.409,4.409,51200.0
2010-09-13 14:20:00,6.43,6.43,6.43,6.43,79200.0,4.409,4.409,4.409,4.409,79200.0
2010-09-13 14:25:00,6.43,6.44,6.43,6.44,58400.0,4.409,4.4158,4.409,4.4158,58400.0
2010-09-13 14:30:00,6.44,6.44,6.43,6.43,119200.0,4.4158,4.4158,4.409,4.409,119200.0
2010-09-13 14:35:00,6.43,6.43,6.42,6.42,178400.0,4.409,4.409,4.4021,4.4021,178400.0
2010-09-13 14:40:00,6.42,6.43,6.42,6.43,76000.0,4.4021,4.409,4.4021,4.409,76000.0
2010-09-13 14:45:00,6.43,6.43,6.43,6.43,184000.0,4.409,4.409,4.409,4.409,184000.0
2010-09-13 14:50:00,6.43,6.43,6.43,6.43,64000.0,4.409,4.409,4.409,4.409,64000.0
2010-09-13 14:55:00,6.43,6.44,6.43,6.44,72000.0,4.409,4.4158,4.409,4.4158,72000.0
2010-09-13 15:00:00,6.44,6.44,6.43,6.43,81600.0,4.4158,4.4158,4.409,4.409,81600.0
2010-09-13 15:05:00,6.43,6.43,6.42,6.43,253600.0,4.409,4.409,4.4021,4.409,253600.0
2010-09-13 15:10:00,6.43,6.44,6.43,6.44,59200.0,4.409,4.4158,4.409,4.4158,59200.0
2010-09-13 15:15:00,6.44,6.44,6.44,6.44,63200.0,4.4158,4.4158,4.4158,4.4158,63200.0
2010-09-13 15:20:00,6.44,6.44,6.44,6.44,204000.0,4.4158,4.4158,4.4158,4.4158,204000.0
2010-09-13 15:25:00,6.44,6.44,6.43,6.44,126400.0,4.4158,4.4158,4.409,4.4158,126400.0
2010-09-13 15:30:00,6.44,6.44,6.43,6.44,213600.0,4.4158,4.4158,4.409,4.4158,213600.0
2010-09-13 15:35:00,6.44,6.45,6.43,6.45,185600.0,4.4158,4.4227,4.409,4.4227,185600.0
2010-09-13 15:40:00,6.45,6.45,6.44,6.45,221600.0,4.4227,4.4227,4.4158,4.4227,221600.0
2010-09-13 15:45:00,6.45,6.45,6.44,6.44,235200.0,4.4227,4.4227,4.4158,4.4158,235200.0
2010-09-13 15:50:00,6.45,6.46,6.45,6.46,419200.0,4.4227,4.4295,4.4227,4.4295,419200.0
2010-09-13 15:55:00,6.46,6.46,6.44,6.45,565600.0,4.4295,4.4295,4.4158,4.4227,565600.0
2010-09-14 09:30:00,6.42,6.44,6.41,6.43,94400.0,4.4021,4.4158,4.3952,4.409,94400.0
2010-09-14 09:35:00,6.43,6.45,6.42,6.45,87200.0,4.409,4.4227,4.4021,4.4227,87200.0
2010-09-14 09:40:00,6.45,6.45,6.41,6.41,93600.0,4.4227,4.4227,4.3952,4.3952,93600.0
2010-09-14 09:45:00,6.41,6.41,6.39,6.4,71200.0,4.3952,4.3952,4.3815,4.3884,71200.0
2010-09-14 09:50:00,6.4,6.42,6.4,6.41,73600.0,4.3884,4.4021,4.3884,4.3952,73600.0
2010-09-14 09:55:00,6.41,6.42,6.41,6.42,51200.0,4.3952,4.4021,4.3952,4.4021,51200.0
2010-09-14 10:00:00,6.42,6.43,6.41,6.42,73600.0,4.4021,4.409,4.3952,4.4021,73600.0
2010-09-14 10:05:00,6.42,6.43,6.41,6.42,104800.0,4.4021,4.409,4.3952,4.4021,104800.0
2010-09-14 10:10:00,6.42,6.43,6.42,6.42,73600.0,4.4021,4.409,4.4021,4.4021,73600.0
2010-09-14 10:15:00,6.42,6.44,6.41,6.44,100800.0,4.4021,4.4158,4.3952,4.4158,100800.0
2010-09-14 10:20:00,6.44,6.45,6.44,6.44,118400.0,4.4158,4.4227,4.4158,4.4158,118400.0
2010-09-14 10:25:00,6.45,6.45,6.45,6.45,73600.0,4.4227,4.4227,4.4227,4.4227,73600.0
2010-09-14 10:30:00,6.45,6.46,6.44,6.45,117600.0,4.4227,4.4295,4.4158,4.4227,117600.0
2010-09-14 10:35:00,6.45,6.45,6.44,6.44,64000.0,4.4227,4.4227,4.4158,4.4158,64000.0
2010-09-14 10:40:00,6.44,6.46,6.44,6.45,100800.0,4.4158,4.4295,4.4158,4.4227,100800.0
2010-09-14 10:45:00,6.45,6.48,6.45,6.47,137600.0,4.4227,4.4432,4.4227,4.4364,137600.0
2010-09-14 10:50:00,6.47,6.48,6.46,6.48,87200.0,4.4364,4.4432,4.4295,4.4432,87200.0
2010-09-14 10:55:00,6.48,6.48,6.47,6.47,59200.0,4.4432,4.4432,4.4364,4.4364,59200.0
2010-09-14 11:00:00,6.47,6.48,6.47,6.47,60800.0,4.4364,4.4432,4.4364,4.4364,60800.0
2010-09-14 11:05:00,6.47,6.49,6.47,6.49,92000.0,4.4364,4.4501,4.4364,4.4501,92000.0
2010-09-14 11:10:00,6.49,6.5,6.47,6.5,155200.0,4.4501,4.4569,4.4364,4.4569,155200.0
2010-09-14 11:15:00,6.49,6.5,6.49,6.49,100000.0,4.4501,4.4569,4.4501,4.4501,100000.0
2010-09-14 11:20:00,6.49,6.49,6.47,6.47,128000.0,4.4501,4.4501,4.4364,4.4364,128000.0
2010-09-14 11:25:00,6.47,6.47,6.46,6.46,131200.0,4.4364,4.4364,4.4295,4.4295,131200.0
2010-09-14 11:30:00,6.46,6.47,6.46,6.47,65600.0,4.4295,4.4364,4.4295,4.4364,65600.0
2010-09-14 11:35:00,6.47,6.47,6.46,6.46,36800.0,4.4364,4.4364,4.4295,4.4295,36800.0
2010-09-14 11:40:00,6.46,6.47,6.46,6.47,48800.0,4.4295,4.4364,4.4295,4.4364,48800.0
2010-09-14 11:45:00,6.47,6.48,6.47,6.47,67200.0,4.4364,4.4432,4.4364,4.4364,67200.0
2010-09-14 11:50:00,6.48,6.48,6.46,6.46,59200.0,4.4432,4.4432,4.4295,4.4295,59200.0
2010-09-14 11:55:00,6.46,6.48,6.46,6.48,68000.0,4.4295,4.4432,4.4295,4.4432,68000.0
2010-09-14 12:00:00,6.48,6.48,6.47,6.47,31200.0,4.4432,4.4432,4.4364,4.4364,31200.0
2010-09-14 12:05:00,6.47,6.49,6.47,6.48,75200.0,4.4364,4.4501,4.4364,4.4432,75200.0
2010-09-14 12:10:00,6.48,6.49,6.48,6.48,47200.0,4.4432,4.4501,4.4432,4.4432,47200.0
2010-09-14 12:15:00,6.48,6.48,6.47,6.48,40000.0,4.4432,4.4432,4.4364,4.4432,40000.0
2010-09-14 12:20:00,6.48,6.48,6.48,6.48,28800.0,4.4432,4.4432,4.4432,4.4432,28800.0
2010-09-14 12:25:00,6.48,6.48,6.48,6.48,32000.0,4.4432,4.4432,4.4432,4.4432,32000.0
2010-09-14 12:30:00,6.48,6.48,6.48,6.48,39200.0,4.4432,4.4432,4.4432,4.4432,39200.0
2010-09-14 12:35:00,6.48,6.48,6.48,6.48,36800.0,4.4432,4.4432,4.4432,4.4432,36800.0
2010-09-14 12:40:00,6.48,6.48,6.47,6.47,120000.0,4.4432,4.4432,4.4364,4.4364,120000.0
2010-09-14 12:45:00,6.47,6.47,6.46,6.46,88000.0,4.4364,4.4364,4.4295,4.4295,88000.0
2010-09-14 12:50:00,6.46,6.47,6.46,6.47,67200.0,4.4295,4.4364,4.4295,4.4364,67200.0
2010-09-14 12:55:00,6.47,6.47,6.46,6.47,48800.0,4.4364,4.4364,4.4295,4.4364,48800.0
2010-09-14 13:00:00,6.47,6.48,6.47,6.48,34400.0,4.4364,4.4432,4.4364,4.4432,34400.0
2010-09-14 13:05:00,6.48,6.48,6.47,6.47,28000.0,4.4432,4.4432,4.4364,4.4364,28000.0
2010-09-14 13:10:00,6.47,6.47,6.46,6.47,25600.0,4.4364,4.4364,4.4295,4.4364,25600.0
2010-09-14 13:15:00,6.46,6.47,6.46,6.46,84800.0,4.4295,4.4364,4.4295,4.4295,84800.0
2010-09-14 13:20:00,6.46,6.46,6.45,6.46,225600.0,4.4295,4.4295,4.4227,4.4295,225600.0
2010-09-14 13:25:00,6.46,6.47,6.45,6.47,56800.0,4.4295,4.4364,4.4227,4.4364,56800.0
2010-09-14 13:30:00,6.47,6.47,6.46,6.47,62400.0,4.4364,4.4364,4.4295,4.4364,62400.0
2010-09-14 13:35:00,6.47,6.47,6.47,6.47,45600.0,4.4364,4.4364,4.4364,4.4364,45600.0
2010-09-14 13:40:00,6.47,6.47,6.47,6.47,28800.0,4.4364,4.4364,4.4364,4.4364,28800.0
2010-09-14 13:45:00,6.47,6.47,6.46,6.46,31200.0,4.4364,4.4364,4.4295,4.4295,31200.0
2010-09-14 13:50:00,6.46,6.46,6.46,6.46,21600.0,4.4295,4.4295,4.4295,4.4295,21600.0
2010-09-14 13:55:00,6.46,6.47,6.46,6.47,91200.0,4.4295,4.4364,4.4295,4.4364,91200.0
2010-09-14 14:00:00,6.46,6.47,6.46,6.46,31200.0,4.4295,4.4364,4.4295,4.4295,31200.0
2010-09-14 14:05:00,6.46,6.47,6.46,6.47,41600.0,4.4295,4.4364,4.4295,4.4364,41600.0
2010-09-14 14:10:00,6.46,6.47,6.46,6.47,57600.0,4.4295,4.4364,4.4295,4.4364,57600.0
2010-09-14 14:15:00,6.47,6.47,6.47,6.47,16800.0,4.4364,4.4364,4.4364,4.4364,16800.0
2010-09-14 14:20:00,6.47,6.48,6.46,6.48,72800.0,4.4364,4.4432,4.4295,4.4432,72800.0
2010-09-14 14:25:00,6.48,6.48,6.47,6.47,70400.0,4.4432,4.4432,4.4364,4.4364,70400.0
2010-09-14 14:30:00,6.47,6.47,6.47,6.47,46400.0,4.4364,4.4364,4.4364,4.4364,46400.0
2010-09-14 14:35:00,6.47,6.49,6.47,6.49,44000.0,4.4364,4.4501,4.4364,4.4501,44000.0
2010-09-14 14:40:00,6.49,6.49,6.48,6.49,108800.0,4.4501,4.4501,4.4432,4.4501,108800.0
2010-09-14 14:45:00,6.49,6.49,6.48,6.48,59200.0,4.4501,4.4501,4.4432,4.4432,59200.0
2010-09-14 14:50:00,6.48,6.49,6.48,6.49,88800.0,4.4432,4.4501,4.4432,4.4501,88800.0
2010-09-14 14:55:00,6.49,6.49,6.47,6.47,227200.0,4.4501,4.4501,4.4364,4.4364,227200.0
2010-09-14 15:00:00,6.47,6.47,6.47,6.47,297600.0,4.4364,4.4364,4.4364,4.4364,297600.0
2010-09-14 15:05:00,6.47,6.48,6.47,6.48,128800.0,4.4364,4.4432,4.4364,4.4432,128800.0
2010-09-14 15:10:00,6.48,6.48,6.48,6.48,76000.0,4.4432,4.4432,4.4432,4.4432,76000.0
2010-09-14 15:15:00,6.48,6.48,6.47,6.48,72800.0,4.4432,4.4432,4.4364,4.4432,72800.0
2010-09-14 15:20:00,6.48,6.48,6.48,6.48,142400.0,4.4432,4.4432,4.4432,4.4432,142400.0
2010-09-14 15:25:00,6.48,6.48,6.47,6.48,102400.0,4.4432,4.4432,4.4364,4.4432,102400.0
2010-09-14 15:30:00,6.48,6.49,6.48,6.49,135200.0,4.4432,4.4501,4.4432,4.4501,135200.0
2010-09-14 15:35:00,6.49,6.49,6.48,6.49,164000.0,4.4501,4.4501,4.4432,4.4501,164000.0
2010-09-14 15:40:00,6.49,6.49,6.47,6.47,186400.0,4.4501,4.4501,4.4364,4.4364,186400.0
2010-09-14 15:45:00,6.47,6.48,6.46,6.47,199200.0,4.4364,4.4432,4.4295,4.4364,199200.0
2010-09-14 15:50:00,6.47,6.48,6.46,6.46,177600.0,4.4364,4.4432,4.4295,4.4295,177600.0
2010-09-14 15:55:00,6.47,6.47,6.45,6.45,413600.0,4.4364,4.4364,4.4227,4.4227,413600.0
2010-09-15 09:30:00,6.41,6.43,6.4,6.42,106400.0,4.3952,4.409,4.3884,4.4021,106400.0
2010-09-15 09:35:00,6.42,6.43,6.4,6.4,47200.0,4.4021,4.409,4.3884,4.3884,47200.0
2010-09-15 09:40:00,6.4,6.4,6.37,6.37,206400.0,4.3884,4.3884,4.3678,4.3678,206400.0
2010-09-15 09:45:00,6.37,6.38,6.37,6.38,92800.0,4.3678,4.3747,4.3678,4.3747,92800.0
2010-09-15 09:50:00,6.38,6.39,6.38,6.39,87200.0,4.3747,4.3815,4.3747,4.3815,87200.0
2010-09-15 09:55:00,6.39,6.39,6.37,6.38,104800.0,4.3815,4.3815,4.3678,4.3747,104800.0
2010-09-15 10:00:00,6.38,6.39,6.36,6.37,162400.0,4.3747,4.3815,4.361,4.3678,162400.0
2010-09-15 10:05:00,6.37,6.38,6.36,6.37,137600.0,4.3678,4.3747,4.361,4.3678,137600.0
2010-09-15 10:10:00,6.37,6.38,6.37,6.38,223200.0,4.3678,4.3747,4.3678,4.3747,223200.0
2010-09-15 10:15:00,6.38,6.39,6.37,6.37,497600.0,4.3747,4.3815,4.3678,4.3678,497600.0
2010-09-15 10:20:00,6.37,6.37,6.36,6.37,191200.0,4.3678,4.3678,4.361,4.3678,191200.0
2010-09-15 10:25:00,6.37,6.37,6.36,6.36,209600.0,4.3678,4.3678,4.361,4.361,209600.0
2010-09-15 10:30:00,6.36,6.37,6.36,6.37,132000.0,4.361,4.3678,4.361,4.3678,132000.0
2010-09-15 10:35:00,6.37,6.38,6.37,6.38,92800.0,4.3678,4.3747,4.3678,4.3747,92800.0
2010-09-15 10:40:00,6.38,6.39,6.37,6.39,119200.0,4.3747,4.3815,4.3678,4.3815,119200.0
2010-09-15 10:45:00,6.39,6.39,6.38,6.38,130400.0,4.3815,4.3815,4.3747,4.3747,130400.0
2010-09-15 10:50:00,6.38,6.38,6.37,6.38,34400.0,4.3747,4.3747,4.3678,4.3747,34400.0
2010-09-15 10:55:00,6.38,6.39,6.38,6.38,116000.0,4.3747,4.3815,4.3747,4.3747,116000.0
2010-09-15 11:00:00,6.39,6.39,6.37,6.37,63200.0,4.3815,4.3815,4.3678,4.3678,63200.0
2010-09-15 11:05:00,6.37,6.37,6.37,6.37,139200.0,4.3678,4.3678,4.3678,4.3678,139200.0
2010-09-15 11:10:00,6.37,6.37,6.37,6.37,44800.0,4.3678,4.3678,4.3678,4.3678,44800.0
2010-09-15 11:15:00,6.37,6.38,6.37,6.38,44000.0,4.3678,4.3747,4.3678,4.3747,44000.0
2010-09-15 11:20:00,6.38,6.39,6.38,6.39,104000.0,4.3747,4.3815,4.3747,4.3815,104000.0
2010-09-15 11:25:00,6.39,6.4,6.38,6.38,133600.0,4.3815,4.3884,4.3747,4.3747,133600.0
2010-09-15 11:30:00,6.38,6.38,6.38,6.38,59200.0,4.3747,4.3747,4.3747,4.3747,59200.0
2010-09-15 11:35:00,6.38,6.39,6.38,6.38,97600.0,4.3747,4.3815,4.3747,4.3747,97600.0
2010-09-15 11:40:00,6.38,6.38,6.38,6.38,16000.0,4.3747,4.3747,4.3747,4.3747,16000.0
2010-09-15 11:45:00,6.38,6.39,6.38,6.39,34400.0,4.3747,4.3815,4.3747,4.3815,34400.0
2010-09-15 11:50:00,6.39,6.4,6.38,6.4,92800.0,4.3815,4.3884,4.3747,4.3884,92800.0
2010-09-15 11:55:00,6.4,6.4,6.39,6.39,91200.0,4.3884,4.3884,4.3815,4.3815,91200.0
2010-09-15 12:00:00,6.39,6.4,6.39,6.4,38400.0,4.3815,4.3884,4.3815,4.3884,38400.0
2010-09-15 12:05:00,6.4,6.41,6.4,6.4,211200.0,4.3884,4.3952,4.3884,4.3884,211200.0
2010-09-15 12:10:00,6.4,6.4,6.4,6.4,27200.0,4.3884,4.3884,4.3884,4.3884,27200.0
2010-09-15 12:15:00,6.4,6.4,6.39,6.39,36000.0,4.3884,4.3884,4.3815,4.3815,36000.0
2010-09-15 12:20:00,6.39,6.39,6.39,6.39,84800.0,4.3815,4.3815,4.3815,4.3815,84800.0
2010-09-15 12:25:00,6.39,6.4,6.39,6.39,73600.0,4.3815,4.3884,4.3815,4.3815,73600.0
2010-09-15 12:30:00,6.39,6.4,6.39,6.39,41600.0,4.3815,4.3884,4.3815,4.3815,41600.0
2010-09-15 12:35:00,6.39,6.4,6.39,6.39,31200.0,4.3815,4.3884,4.3815,4.3815,31200.0
2010-09-15 12:40:00,6.4,6.4,6.39,6.39,41600.0,4.3884,4.3884,4.3815,4.3815,41600.0
2010-09-15 12:45:00,6.4,6.41,6.39,6.4,46400.0,4.3884,4.3952,4.3815,4.3884,46400.0
2010-09-15 12:50:00,6.4,6.4,6.4,6.4,28000.0,4.3884,4.3884,4.3884,4.3884,28000.0
2010-09-15 12:55:00,6.4,6.4,6.4,6.4,20000.0,4.3884,4.3884,4.3884,4.3884,20000.0
2010-09-15 13:00:00,6.4,6.41,6.4,6.41,22400.0,4.3884,4.3952,4.3884,4.3952,22400.0
2010-09-15 13:05:00,6.41,6.42,6.41,6.41,45600.0,4.3952,4.4021,4.3952,4.3952,45600.0
2010-09-15 13:10:00,6.41,6.41,6.41,6.41,40000.0,4.3952,4.3952,4.3952,4.3952,40000.0
2010-09-15 13:15:00,6.41,6.42,6.41,6.42,52000.0,4.3952,4.4021,4.3952,4.4021,52000.0
2010-09-15 13:20:00,6.42,6.42,6.42,6.42,41600.0,4.4021,4.4021,4.4021,4.4021,41600.0
2010-09-15 13:25:00,6.41,6.41,6.41,6.41,34400.0,4.3952,4.3952,4.3952,4.3952,34400.0
2010-09-15 13:30:00,6.4,6.4,6.4,6.4,32000.0,4.3884,4.3884,4.3884,4.3884,32000.0
2010-09-15 13:35:00,6.4,6.41,6.4,6.4,42400.0,4.3884,4.3952,4.3884,4.3884,42400.0
2010-09-15 13:40:00,6.4,6.41,6.4,6.41,35200.0,4.3884,4.3952,4.3884,4.3952,35200.0
2010-09-15 13:45:00,6.41,6.41,6.4,6.4,37600.0,4.3952,4.3952,4.3884,4.3884,37600.0
2010-09-15 13:50:00,6.4,6.42,6.4,6.41,58400.0,4.3884,4.4021,4.3884,4.3952,58400.0
2010-09-15 13:55:00,6.41,6.42,6.41,6.42,51200.0,4.3952,4.4021,4.3952,4.4021,51200.0
2010-09-15 14:00:00,6.42,6.43,6.42,6.42,43200.0,4.4021,4.409,4.4021,4.4021,43200.0
2010-09-15 14:05:00,6.42,6.43,6.42,6.43,28000.0,4.4021,4.409,4.4021,4.409,28000.0
2010-09-15 14:10:00,6.43,6.43,6.42,6.43,44000.0,4.409,4.409,4.4021,4.409,44000.0
2010-09-15 14:15:00,6.43,6.43,6.41,6.41,49600.0,4.409,4.409,4.3952,4.3952,49600.0
2010-09-15 14:20:00,6.41,6.42,6.41,6.41,76800.0,4.3952,4.4021,4.3952,4.3952,76800.0
2010-09-15 14:25:00,6.41,6.41,6.4,6.4,80000.0,4.3952,4.3952,4.3884,4.3884,80000.0
2010-09-15 14:30:00,6.4,6.41,6.39,6.4,109600.0,4.3884,4.3952,4.3815,4.3884,109600.0
2010-09-15 14:35:00,6.4,6.4,6.4,6.4,47200.0,4.3884,4.3884,4.3884,4.3884,47200.0
2010-09-15 14:40:00,6.4,6.4,6.4,6.4,64800.0,4.3884,4.3884,4.3884,4.3884,64800.0
2010-09-15 14:45:00,6.4,6.41,6.4,6.4,40000.0,4.3884,4.3952,4.3884,4.3884,40000.0
2010-09-15 14:50:00,6.4,6.41,6.39,6.41,121600.0,4.3884,4.3952,4.3815,4.3952,121600.0
2010-09-15 14:55:00,6.41,6.42,6.41,6.42,84800.0,4.3952,4.4021,4.3952,4.4021,84800.0
2010-09-15 15:00:00,6.42,6.42,6.41,6.41,96000.0,4.4021,4.4021,4.3952,4.3952,96000.0
2010-09-15 15:05:00,6.41,6.42,6.41,6.42,81600.0,4.3952,4.4021,4.3952,4.4021,81600.0
2010-09-15 15:10:00,6.42,6.43,6.42,6.43,122400.0,4.4021,4.409,4.4021,4.409,122400.0
2010-09-15 15:15:00,6.43,6.43,6.42,6.43,128800.0,4.409,4.409,4.4021,4.409,128800.0
2010-09-15 15:20:00,6.43,6.44,6.43,6.44,181600.0,4.409,4.4158,4.409,4.4158,181600.0
2010-09-15 15:25:00,6.44,6.46,6.44,6.45,195200.0,4.4158,4.4295,4.4158,4.4227,195200.0
2010-09-15 15:30:00,6.45,6.46,6.45,6.46,208000.0,4.4227,4.4295,4.4227,4.4295,208000.0
2010-09-15 15:35:00,6.46,6.46,6.46,6.46,228800.0,4.4295,4.4295,4.4295,4.4295,228800.0
2010-09-15 15:40:00,6.46,6.46,6.45,6.45,263200.0,4.4295,4.4295,4.4227,4.4227,263200.0
2010-09-15 15:45:00,6.45,6.46,6.44,6.46,263200.0,4.4227,4.4295,4.4158,4.4295,263200.0
2010-09-15 15:50:00,6.46,6.47,6.46,6.47,229600.0,4.4295,4.4364,4.4295,4.4364,229600.0
2010-09-15 15:55:00,6.47,6.47,6.46,6.46,386400.0,4.4364,4.4364,4.4295,4.4295,386400.0
2010-09-16 09:30:00,6.46,6.46,6.44,6.46,84800.0,4.4295,4.4295,4.4158,4.4295,84800.0
2010-09-16 09:35:00,6.46,6.48,6.46,6.47,39200.0,4.4295,4.4432,4.4295,4.4364,39200.0
2010-09-16 09:40:00,6.46,6.46,6.45,6.46,75200.0,4.4295,4.4295,4.4227,4.4295,75200.0
2010-09-16 09:45:00,6.46,6.46,6.45,6.46,67200.0,4.4295,4.4295,4.4227,4.4295,67200.0
2010-09-16 09:50:00,6.46,6.46,6.44,6.45,108800.0,4.4295,4.4295,4.4158,4.4227,108800.0
2010-09-16 09:55:00,6.45,6.46,6.45,6.45,100000.0,4.4227,4.4295,4.4227,4.4227,100000.0
2010-09-16 10:00:00,6.44,6.46,6.43,6.43,351200.0,4.4158,4.4295,4.409,4.409,351200.0
2010-09-16 10:05:00,6.43,6.43,6.42,6.43,225600.0,4.409,4.409,4.4021,4.409,225600.0
2010-09-16 10:10:00,6.43,6.44,6.42,6.42,114400.0,4.409,4.4158,4.4021,4.4021,114400.0
2010-09-16 10:15:00,6.42,6.42,6.4,6.4,82400.0,4.4021,4.4021,4.3884,4.3884,82400.0
2010-09-16 10:20:00,6.4,6.4,6.4,6.4,156000.0,4.3884,4.3884,4.3884,4.3884,156000.0
2010-09-16 10:25:00,6.4,6.4,6.39,6.39,123200.0,4.3884,4.3884,4.3815,4.3815,123200.0
2010-09-16 10:30:00,6.39,6.39,6.38,6.38,99200.0,4.3815,4.3815,4.3747,4.3747,99200.0
2010-09-16 10:35:00,6.38,6.39,6.38,6.38,60000.0,4.3747,4.3815,4.3747,4.3747,60000.0
2010-09-16 10:40:00,6.39,6.4,6.38,6.39,108000.0,4.3815,4.3884,4.3747,4.3815,108000.0
2010-09-16 10:45:00,6.39,6.4,6.39,6.4,128000.0,4.3815,4.3884,4.3815,4.3884,128000.0
2010-09-16 10:50:00,6.4,6.41,6.4,6.4,56800.0,4.3884,4.3952,4.3884,4.3884,56800.0
2010-09-16 10:55:00,6.4,6.41,6.39,6.39,40000.0,4.3884,4.3952,4.3815,4.3815,40000.0
2010-09-16 11:00:00,6.39,6.4,6.38,6.39,57600.0,4.3815,4.3884,4.3747,4.3815,57600.0
2010-09-16 11:05:00,6.4,6.4,6.4,6.4,28800.0,4.3884,4.3884,4.3884,4.3884,28800.0
2010-09-16 11:10:00,6.4,6.4,6.39,6.4,24000.0,4.3884,4.3884,4.3815,4.3884,24000.0
2010-09-16 11:15:00,6.4,6.41,6.4,6.41,23200.0,4.3884,4.3952,4.3884,4.3952,23200.0
2010-09-16 11:20:00,6.41,6.41,6.4,6.4,48000.0,4.3952,4.3952,4.3884,4.3884,48000.0
2010-09-16 11:25:00,6.4,6.4,6.38,6.38,45600.0,4.3884,4.3884,4.3747,4.3747,45600.0
2010-09-16 11:30:00,6.38,6.39,6.38,6.38,42400.0,4.3747,4.3815,4.3747,4.3747,42400.0
2010-09-16 11:35:00,6.38,6.4,6.38,6.39,52800.0,4.3747,4.3884,4.3747,4.3815,52800.0
2010-09-16 11:40:00,6.39,6.39,6.38,6.39,41600.0,4.3815,4.3815,4.3747,4.3815,41600.0
2010-09-16 11:45:00,6.39,6.39,6.38,6.38,45600.0,4.3815,4.3815,4.3747,4.3747,45600.0
2010-09-16 11:50:00,6.38,6.38,6.37,6.37,96000.0,4.3747,4.3747,4.3678,4.3678,96000.0
2010-09-16 11:55:00,6.37,6.38,6.37,6.38,30400.0,4.3678,4.3747,4.3678,4.3747,30400.0
2010-09-16 12:00:00,6.38,6.38,6.37,6.37,50400.0,4.3747,4.3747,4.3678,4.3678,50400.0
2010-09-16 12:05:00,6.37,6.37,6.37,6.37,34400.0,4.3678,4.3678,4.3678,4.3678,34400.0
2010-09-16 12:10:00,6.37,6.37,6.36,6.37,37600.0,4.3678,4.3678,4.361,4.3678,37600.0
2010-09-16 12:15:00,6.37,6.37,6.37,6.37,36800.0,4.3678,4.3678,4.3678,4.3678,36800.0
2010-09-16 12:20:00,6.37,6.37,6.37,6.37,50400.0,4.3678,4.3678,4.3678,4.3678,50400.0
2010-09-16 12:25:00,6.37,6.37,6.37,6.37,107200.0,4.3678,4.3678,4.3678,4.3678,107200.0
2010-09-16 12:30:00,6.37,6.38,6.37,6.37,105600.0,4.3678,4.3747,4.3678,4.3678,105600.0
2010-09-16 12:35:00,6.37,6.38,6.37,6.37,64000.0,4.3678,4.3747,4.3678,4.3678,64000.0
2010-09-16 12:40:00,6.37,6.38,6.37,6.38,56800.0,4.3678,4.3747,4.3678,4.3747,56800.0
2010-09-16 12:45:00,6.38,6.38,6.37,6.37,33600.0,4.3747,4.3747,4.3678,4.3678,33600.0
2010-09-16 12:50:00,6.37,6.38,6.37,6.38,43200.0,4.3678,4.3747,4.3678,4.3747,43200.0
2010-09-16 12:55:00,6.38,6.39,6.38,6.39,57600.0,4.3747,4.3815,4.3747,4.3815,57600.0
2010-09-16 13:00:00,6.38,6.38,6.38,6.38,30400.0,4.3747,4.3747,4.3747,4.3747,30400.0
2010-09-16 13:05:00,6.38,6.39,6.38,6.38,28000.0,4.3747,4.3815,4.3747,4.3747,28000.0
2010-09-16 13:10:00,6.38,6.39,6.38,6.38,70400.0,4.3747,4.3815,4.3747,4.3747,70400.0
2010-09-16 13:15:00,6.38,6.38,6.38,6.38,128000.0,4.3747,4.3747,4.3747,4.3747,128000.0
2010-09-16 13:20:00,6.38,6.39,6.38,6.39,36000.0,4.3747,4.3815,4.3747,4.3815,36000.0
2010-09-16 13:25:00,6.38,6.4,6.38,6.4,32800.0,4.3747,4.3884,4.3747,4.3884,32800.0
2010-09-16 13:30:00,6.4,6.4,6.38,6.39,63200.0,4.3884,4.3884,4.3747,4.3815,63200.0
2010-09-16 13:35:00,6.38,6.39,6.38,6.39,32800.0,4.3747,4.3815,4.3747,4.3815,32800.0
2010-09-16 13:40:00,6.39,6.4,6.38,6.4,41600.0,4.3815,4.3884,4.3747,4.3884,41600.0
2010-09-16 13:45:00,6.39,6.39,6.39,6.39,77600.0,4.3815,4.3815,4.3815,4.3815,77600.0
2010-09-16 13:50:00,6.39,6.39,6.38,6.39,84800.0,4.3815,4.3815,4.3747,4.3815,84800.0
2010-09-16 13:55:00,6.39,6.39,6.38,6.38,64800.0,4.3815,4.3815,4.3747,4.3747,64800.0
2010-09-16 14:00:00,6.39,6.39,6.38,6.39,88800.0,4.3815,4.3815,4.3747,4.3815,88800.0
2010-09-16 14:05:00,6.39,6.39,6.39,6.39,33600.0,4.3815,4.3815,4.3815,4.3815,33600.0
2010-09-16 14:10:00,6.39,6.4,6.39,6.4,21600.0,4.3815,4.3884,4.3815,4.3884,21600.0
2010-09-16 14:15:00,6.4,6.4,6.4,6.4,75200.0,4.3884,4.3884,4.3884,4.3884,75200.0
2010-09-16 14:20:00,6.39,6.4,6.39,6.4,40800.0,4.3815,4.3884,4.3815,4.3884,40800.0
2010-09-16 14:25:00,6.4,6.4,6.4,6.4,103200.0,4.3884,4.3884,4.3884,4.3884,103200.0
2010-09-16 14:30:00,6.4,6.4,6.39,6.39,36800.0,4.3884,4.3884,4.3815,4.3815,36800.0
2010-09-16 14:35:00,6.39,6.39,6.39,6.39,56800.0,4.3815,4.3815,4.3815,4.3815,56800.0
2010-09-16 14:40:00,6.39,6.39,6.39,6.39,91200.0,4.3815,4.3815,4.3815,4.3815,91200.0
2010-09-16 14:45:00,6.39,6.39,6.38,6.38,74400.0,4.3815,4.3815,4.3747,4.3747,74400.0
2010-09-16 14:50:00,6.38,6.38,6.38,6.38,63200.0,4.3747,4.3747,4.3747,4.3747,63200.0
2010-09-16 14:55:00,6.38,6.38,6.38,6.38,90400.0,4.3747,4.3747,4.3747,4.3747,90400.0
2010-09-16 15:00:00,6.38,6.38,6.37,6.38,147200.0,4.3747,4.3747,4.3678,4.3747,147200.0
2010-09-16 15:05:00,6.38,6.38,6.38,6.38,87200.0,4.3747,4.3747,4.3747,4.3747,87200.0
2010-09-16 15:10:00,6.38,6.38,6.38,6.38,88000.0,4.3747,4.3747,4.3747,4.3747,88000.0
2010-09-16 15:15:00,6.38,6.39,6.38,6.39,148800.0,4.3747,4.3815,4.3747,4.3815,148800.0
2010-09-16 15:20:00,6.39,6.39,6.37,6.38,184000.0,4.3815,4.3815,4.3678,4.3747,184000.0
2010-09-16 15:25:00,6.38,6.39,6.38,6.39,115200.0,4.3747,4.3815,4.3747,4.3815,115200.0
2010-09-16 15:30:00,6.39,6.39,6.38,6.38,120000.0,4.3815,4.3815,4.3747,4.3747,120000.0
2010-09-16 15:35:00,6.38,6.39,6.38,6.38,89600.0,4.3747,4.3815,4.3747,4.3747,89600.0
2010-09-16 15:40:00,6.39,6.39,6.38,6.38,140000.0,4.3815,4.3815,4.3747,4.3747,140000.0
2010-09-16 15:45:00,6.38,6.39,6.38,6.39,161600.0,4.3747,4.3815,4.3747,4.3815,161600.0
2010-09-16 15:50:00,6.39,6.39,6.39,6.39,221600.0,4.3815,4.3815,4.3815,4.3815,221600.0
2010-09-16 15:55:00,6.39,6.4,6.39,6.4,369600.0,4.3815,4.3884,4.3815,4.3884,369600.0
2010-09-17 09:30:00,6.43,6.43,6.41,6.42,2164800.0,4.409,4.409,4.3952,4.4021,2164800.0
2010-09-17 09:35:00,6.42,6.44,6.42,6.43,80800.0,4.4021,4.4158,4.4021,4.409,80800.0
2010-09-17 09:40:00,6.43,6.43,6.42,6.42,66400.0,4.409,4.409,4.4021,4.4021,66400.0
2010-09-17 09:45:00,6.42,6.44,6.42,6.43,148800.0,4.4021,4.4158,4.4021,4.409,148800.0
2010-09-17 09:50:00,6.43,6.43,6.41,6.41,135200.0,4.409,4.409,4.3952,4.3952,135200.0
2010-09-17 09:55:00,6.41,6.42,6.39,6.39,212000.0,4.3952,4.4021,4.3815,4.3815,212000.0
2010-09-17 10:00:00,6.39,6.39,6.37,6.38,132000.0,4.3815,4.3815,4.3678,4.3747,132000.0
2010-09-17 10:05:00,6.38,6.4,6.38,6.4,86400.0,4.3747,4.3884,4.3747,4.3884,86400.0
2010-09-17 10:10:00,6.4,6.4,6.39,6.39,120800.0,4.3884,4.3884,4.3815,4.3815,120800.0
2010-09-17 10:15:00,6.39,6.4,6.38,6.39,71200.0,4.3815,4.3884,4.3747,4.3815,71200.0
2010-09-17 10:20:00,6.4,6.4,6.39,6.4,143200.0,4.3884,4.3884,4.3815,4.3884,143200.0
2010-09-17 10:25:00,6.4,6.4,6.4,6.4,97600.0,4.3884,4.3884,4.3884,4.3884,97600.0
2010-09-17 10:30:00,6.4,6.4,6.39,6.4,120800.0,4.3884,4.3884,4.3815,4.3884,120800.0
2010-09-17 10:35:00,6.4,6.4,6.4,6.4,135200.0,4.3884,4.3884,4.3884,4.3884,135200.0
2010-09-17 10:40:00,6.4,6.4,6.39,6.4,124000.0,4.3884,4.3884,4.3815,4.3884,124000.0
2010-09-17 10:45:00,6.4,6.4,6.4,6.4,162400.0,4.3884,4.3884,4.3884,4.3884,162400.0
2010-09-17 10:50:00,6.4,6.4,6.4,6.4,68000.0,4.3884,4.3884,4.3884,4.3884,68000.0
2010-09-17 10:55:00,6.4,6.4,6.4,6.4,73600.0,4.3884,4.3884,4.3884,4.3884,73600.0
2010-09-17 11:00:00,6.4,6.41,6.4,6.4,107200.0,4.3884,4.3952,4.3884,4.3884,107200.0
2010-09-17 11:05:00,6.4,6.42,6.4,6.41,132800.0,4.3884,4.4021,4.3884,4.3952,132800.0
2010-09-17 11:10:00,6.41,6.42,6.41,6.42,62400.0,4.3952,4.4021,4.3952,4.4021,62400.0
2010-09-17 11:15:00,6.42,6.43,6.42,6.42,248000.0,4.4021,4.409,4.4021,4.4021,248000.0
2010-09-17 11:20:00,6.42,6.42,6.41,6.41,123200.0,4.4021,4.4021,4.3952,4.3952,123200.0
2010-09-17 11:25:00,6.41,6.41,6.4,6.4,109600.0,4.3952,4.3952,4.3884,4.3884,109600.0
2010-09-17 11:30:00,6.4,6.41,6.4,6.4,89600.0,4.3884,4.3952,4.3884,4.3884,89600.0
2010-09-17 11:35:00,6.4,6.4,6.39,6.4,103200.0,4.3884,4.3884,4.3815,4.3884,103200.0
2010-09-17 11:40:00,6.4,6.4,6.4,6.4,41600.0,4.3884,4.3884,4.3884,4.3884,41600.0
2010-09-17 11:45:00,6.4,6.4,6.4,6.4,63200.0,4.3884,4.3884,4.3884,4.3884,63200.0
2010-09-17 11:50:00,6.4,6.41,6.4,6.41,68000.0,4.3884,4.3952,4.3884,4.3952,68000.0
2010-09-17 11:55:00,6.41,6.41,6.4,6.4,61600.0,4.3952,4.3952,4.3884,4.3884,61600.0
2010-09-17 12:00:00,6.4,6.42,6.4,6.41,37600.0,4.3884,4.4021,4.3884,4.3952,37600.0
2010-09-17 12:05:00,6.41,6.42,6.41,6.41,22400.0,4.3952,4.4021,4.3952,4.3952,22400.0
2010-09-17 12:10:00,6.41,6.41,6.41,6.41,71200.0,4.3952,4.3952,4.3952,4.3952,71200.0
2010-09-17 12:15:00,6.41,6.41,6.41,6.41,48000.0,4.3952,4.3952,4.3952,4.3952,48000.0
2010-09-17 12:20:00,6.41,6.41,6.4,6.41,48000.0,4.3952,4.3952,4.3884,4.3952,48000.0
2010-09-17 12:25:00,6.41,6.41,6.41,6.41,36800.0,4.3952,4.3952,4.3952,4.3952,36800.0
2010-09-17 12:30:00,6.41,6.42,6.41,6.42,78400.0,4.3952,4.4021,4.3952,4.4021,78400.0
2010-09-17 12:35:00,6.42,6.43,6.42,6.42,54400.0,4.4021,4.409,4.4021,4.4021,54400.0
2010-09-17 12:40:00,6.42,6.42,6.42,6.42,43200.0,4.4021,4.4021,4.4021,4.4021,43200.0
2010-09-17 12:45:00,6.42,6.42,6.42,6.42,47200.0,4.4021,4.4021,4.4021,4.4021,47200.0
2010-09-17 12:50:00,6.42,6.43,6.41,6.42,48000.0,4.4021,4.409,4.3952,4.4021,48000.0
2010-09-17 12:55:00,6.42,6.42,6.42,6.42,49600.0,4.4021,4.4021,4.4021,4.4021,49600.0
2010-09-17 13:00:00,6.42,6.42,6.42,6.42,80800.0,4.4021,4.4021,4.4021,4.4021,80800.0
2010-09-17 13:05:00,6.43,6.43,6.42,6.42,128000.0,4.409,4.409,4.4021,4.4021,128000.0
2010-09-17 13:10:00,6.42,6.43,6.42,6.43,60800.0,4.4021,4.409,4.4021,4.409,60800.0
2010-09-17 13:15:00,6.43,6.43,6.42,6.43,92000.0,4.409,4.409,4.4021,4.409,92000.0
2010-09-17 13:20:00,6.43,6.43,6.43,6.43,66400.0,4.409,4.409,4.409,4.409,66400.0
2010-09-17 13:25:00,6.43,6.43,6.42,6.43,68800.0,4.409,4.409,4.4021,4.409,68800.0
2010-09-17 13:30:00,6.43,6.44,6.43,6.44,69600.0,4.409,4.4158,4.409,4.4158,69600.0
2010-09-17 13:35:00,6.44,6.44,6.44,6.44,232000.0,4.4158,4.4158,4.4158,4.4158,232000.0
2010-09-17 13:40:00,6.44,6.44,6.43,6.44,55200.0,4.4158,4.4158,4.409,4.4158,55200.0
2010-09-17 13:45:00,6.44,6.46,6.44,6.45,115200.0,4.4158,4.4295,4.4158,4.4227,115200.0
2010-09-17 13:50:00,6.45,6.45,6.45,6.45,42400.0,4.4227,4.4227,4.4227,4.4227,42400.0
2010-09-17 13:55:00,6.45,6.45,6.45,6.45,78400.0,4.4227,4.4227,4.4227,4.4227,78400.0
2010-09-17 14:00:00,6.45,6.45,6.45,6.45,50400.0,4.4227,4.4227,4.4227,4.4227,50400.0
2010-09-17 14:05:00,6.45,6.45,6.45,6.45,57600.0,4.4227,4.4227,4.4227,4.4227,57600.0
2010-09-17 14:10:00,6.45,6.46,6.45,6.45,65600.0,4.4227,4.4295,4.4227,4.4227,65600.0
2010-09-17 14:15:00,6.45,6.46,6.45,6.45,56000.0,4.4227,4.4295,4.4227,4.4227,56000.0
2010-09-17 14:20:00,6.45,6.45,6.45,6.45,68000.0,4.4227,4.4227,4.4227,4.4227,68000.0
2010-09-17 14:25:00,6.45,6.46,6.45,6.45,116000.0,4.4227,4.4295,4.4227,4.4227,116000.0
2010-09-17 14:30:00,6.45,6.46,6.45,6.46,81600.0,4.4227,4.4295,4.4227,4.4295,81600.0
2010-09-17 14:35:00,6.46,6.47,6.46,6.46,108800.0,4.4295,4.4364,4.4295,4.4295,108800.0
2010-09-17 14:40:00,6.46,6.47,6.46,6.47,74400.0,4.4295,4.4364,4.4295,4.4364,74400.0
2010-09-17 14:45:00,6.47,6.47,6.46,6.46,80000.0,4.4364,4.4364,4.4295,4.4295,80000.0
2010-09-17 14:50:00,6.46,6.46,6.45,6.45,67200.0,4.4295,4.4295,4.4227,4.4227,67200.0
2010-09-17 14:55:00,6.45,6.46,6.45,6.45,79200.0,4.4227,4.4295,4.4227,4.4227,79200.0
2010-09-17 15:00:00,6.45,6.46,6.45,6.46,107200.0,4.4227,4.4295,4.4227,4.4295,107200.0
2010-09-17 15:05:00,6.46,6.46,6.45,6.45,117600.0,4.4295,4.4295,4.4227,4.4227,117600.0
2010-09-17 15:10:00,6.45,6.45,6.44,6.44,158400.0,4.4227,4.4227,4.4158,4.4158,158400.0
2010-09-17 15:15:00,6.44,6.46,6.44,6.45,132000.0,4.4158,4.4295,4.4158,4.4227,132000.0
2010-09-17 15:20:00,6.45,6.46,6.45,6.46,150400.0,4.4227,4.4295,4.4227,4.4295,150400.0
2010-09-17 15:25:00,6.46,6.46,6.45,6.45,236000.0,4.4295,4.4295,4.4227,4.4227,236000.0
2010-09-17 15:30:00,6.45,6.46,6.45,6.46,334400.0,4.4227,4.4295,4.4227,4.4295,334400.0
2010-09-17 15:35:00,6.46,6.46,6.46,6.46,332800.0,4.4295,4.4295,4.4295,4.4295,332800.0
2010-09-17 15:40:00,6.46,6.47,6.46,6.47,436000.0,4.4295,4.4364,4.4295,4.4364,436000.0
2010-09-17 15:45:00,6.47,6.47,6.47,6.47,400000.0,4.4364,4.4364,4.4364,4.4364,400000.0
2010-09-17 15:50:00,6.46,6.47,6.43,6.45,1536000.0,4.4295,4.4364,4.409,4.4227,1536000.0
2010-09-17 15:55:00,6.45,6.47,6.43,6.44,3787200.0,4.4227,4.4364,4.409,4.4158,3787200.0
2010-09-20 09:30:00,6.47,6.47,6.43,6.46,194400.0,4.4364,4.4364,4.409,4.4295,194400.0
2010-09-20 09:35:00,6.46,6.47,6.45,6.46,72000.0,4.4295,4.4364,4.4227,4.4295,72000.0
2010-09-20 09:40:00,6.46,6.47,6.44,6.44,168000.0,4.4295,4.4364,4.4158,4.4158,168000.0
2010-09-20 09:45:00,6.44,6.44,6.43,6.43,147200.0,4.4158,4.4158,4.409,4.409,147200.0
2010-09-20 09:50:00,6.43,6.44,6.43,6.44,61600.0,4.409,4.4158,4.409,4.4158,61600.0
2010-09-20 09:55:00,6.44,6.44,6.43,6.43,130400.0,4.4158,4.4158,4.409,4.409,130400.0
2010-09-20 10:00:00,6.43,6.45,6.43,6.45,291200.0,4.409,4.4227,4.409,4.4227,291200.0
2010-09-20 10:05:00,6.45,6.46,6.44,6.46,446400.0,4.4227,4.4295,4.4158,4.4295,446400.0
2010-09-20 10:10:00,6.46,6.47,6.45,6.46,186400.0,4.4295,4.4364,4.4227,4.4295,186400.0
2010-09-20 10:15:00,6.45,6.46,6.45,6.46,347200.0,4.4227,4.4295,4.4227,4.4295,347200.0
2010-09-20 10:20:00,6.46,6.47,6.46,6.46,177600.0,4.4295,4.4364,4.4295,4.4295,177600.0
2010-09-20 10:25:00,6.46,6.47,6.46,6.46,104000.0,4.4295,4.4364,4.4295,4.4295,104000.0
2010-09-20 10:30:00,6.46,6.47,6.45,6.45,276800.0,4.4295,4.4364,4.4227,4.4227,276800.0
2010-09-20 10:35:00,6.45,6.46,6.44,6.45,278400.0,4.4227,4.4295,4.4158,4.4227,278400.0
2010-09-20 10:40:00,6.45,6.46,6.45,6.46,92800.0,4.4227,4.4295,4.4227,4.4295,92800.0
2010-09-20 10:45:00,6.46,6.46,6.45,6.46,121600.0,4.4295,4.4295,4.4227,4.4295,121600.0
2010-09-20 10:50:00,6.46,6.49,6.46,6.48,100800.0,4.4295,4.4501,4.4295,4.4432,100800.0
2010-09-20 10:55:00,6.48,6.48,6.47,6.48,36000.0,4.4432,4.4432,4.4364,4.4432,36000.0
2010-09-20 11:00:00,6.48,6.49,6.48,6.48,34400.0,4.4432,4.4501,4.4432,4.4432,34400.0
2010-09-20 11:05:00,6.48,6.5,6.48,6.49,120800.0,4.4432,4.4569,4.4432,4.4501,120800.0
2010-09-20 11:10:00,6.49,6.5,6.48,6.49,51200.0,4.4501,4.4569,4.4432,4.4501,51200.0
2010-09-20 11:15:00,6.49,6.49,6.48,6.48,53600.0,4.4501,4.4501,4.4432,4.4432,53600.0
2010-09-20 11:20:00,6.48,6.49,6.48,6.49,38400.0,4.4432,4.4501,4.4432,4.4501,38400.0
2010-09-20 11:25:00,6.49,6.49,6.49,6.49,28800.0,4.4501,4.4501,4.4501,4.4501,28800.0
2010-09-20 11:30:00,6.49,6.49,6.49,6.49,16000.0,4.4501,4.4501,4.4501,4.4501,16000.0
2010-09-20 11:35:00,6.49,6.49,6.49,6.49,10400.0,4.4501,4.4501,4.4501,4.4501,10400.0
2010-09-20 11:40:00,6.49,6.49,6.48,6.49,28800.0,4.4501,4.4501,4.4432,4.4501,28800.0
2010-09-20 11:45:00,6.49,6.49,6.48,6.48,31200.0,4.4501,4.4501,4.4432,4.4432,31200.0
2010-09-20 11:50:00,6.48,6.49,6.47,6.48,94400.0,4.4432,4.4501,4.4364,4.4432,94400.0
2010-09-20 11:55:00,6.48,6.48,6.47,6.47,49600.0,4.4432,4.4432,4.4364,4.4364,49600.0
2010-09-20 12:00:00,6.47,6.47,6.47,6.47,36800.0,4.4364,4.4364,4.4364,4.4364,36800.0
2010-09-20 12:05:00,6.47,6.47,6.46,6.46,38400.0,4.4364,4.4364,4.4295,4.4295,38400.0
2010-09-20 12:10:00,6.46,6.46,6.45,6.45,62400.0,4.4295,4.4295,4.4227,4.4227,62400.0
2010-09-20 12:15:00,6.45,6.45,6.45,6.45,33600.0,4.4227,4.4227,4.4227,4.4227,33600.0
2010-09-20 12:20:00,6.45,6.45,6.45,6.45,22400.0,4.4227,4.4227,4.4227,4.4227,22400.0
2010-09-20 12:25:00,6.45,6.45,6.45,6.45,30400.0,4.4227,4.4227,4.4227,4.4227,30400.0
2010-09-20 12:30:00,6.45,6.45,6.45,6.45,24800.0,4.4227,4.4227,4.4227,4.4227,24800.0
2010-09-20 12:35:00,6.45,6.45,6.45,6.45,28000.0,4.4227,4.4227,4.4227,4.4227,28000.0
2010-09-20 12:40:00,6.45,6.45,6.45,6.45,21600.0,4.4227,4.4227,4.4227,4.4227,21600.0
2010-09-20 12:45:00,6.45,6.46,6.45,6.46,32800.0,4.4227,4.4295,4.4227,4.4295,32800.0
2010-09-20 12:50:00,6.46,6.46,6.46,6.46,33600.0,4.4295,4.4295,4.4295,4.4295,33600.0
2010-09-20 12:55:00,6.46,6.46,6.46,6.46,41600.0,4.4295,4.4295,4.4295,4.4295,41600.0
2010-09-20 13:00:00,6.46,6.46,6.46,6.46,64000.0,4.4295,4.4295,4.4295,4.4295,64000.0
2010-09-20 13:05:00,6.46,6.46,6.45,6.45,52800.0,4.4295,4.4295,4.4227,4.4227,52800.0
2010-09-20 13:10:00,6.45,6.45,6.45,6.45,68000.0,4.4227,4.4227,4.4227,4.4227,68000.0
2010-09-20 13:15:00,6.44,6.45,6.44,6.45,48000.0,4.4158,4.4227,4.4158,4.4227,48000.0
2010-09-20 13:20:00,6.45,6.45,6.44,6.45,55200.0,4.4227,4.4227,4.4158,4.4227,55200.0
2010-09-20 13:25:00,6.45,6.46,6.45,6.45,35200.0,4.4227,4.4295,4.4227,4.4227,35200.0
2010-09-20 13:30:00,6.46,6.46,6.45,6.45,59200.0,4.4295,4.4295,4.4227,4.4227,59200.0
2010-09-20 13:35:00,6.45,6.46,6.45,6.46,58400.0,4.4227,4.4295,4.4227,4.4295,58400.0
2010-09-20 13:40:00,6.46,6.46,6.46,6.46,45600.0,4.4295,4.4295,4.4295,4.4295,45600.0
2010-09-20 13:45:00,6.46,6.46,6.45,6.46,32800.0,4.4295,4.4295,4.4227,4.4295,32800.0
2010-09-20 13:50:00,6.46,6.46,6.45,6.46,40800.0,4.4295,4.4295,4.4227,4.4295,40800.0
2010-09-20 13:55:00,6.46,6.47,6.46,6.46,47200.0,4.4295,4.4364,4.4295,4.4295,47200.0
2010-09-20 14:00:00,6.46,6.47,6.46,6.47,14400.0,4.4295,4.4364,4.4295,4.4364,14400.0
2010-09-20 14:05:00,6.47,6.47,6.46,6.46,25600.0,4.4364,4.4364,4.4295,4.4295,25600.0
2010-09-20 14:10:00,6.47,6.47,6.46,6.47,31200.0,4.4364,4.4364,4.4295,4.4364,31200.0
2010-09-20 14:15:00,6.46,6.47,6.46,6.47,56800.0,4.4295,4.4364,4.4295,4.4364,56800.0
2010-09-20 14:20:00,6.47,6.48,6.47,6.47,172800.0,4.4364,4.4432,4.4364,4.4364,172800.0
2010-09-20 14:25:00,6.47,6.48,6.47,6.48,76800.0,4.4364,4.4432,4.4364,4.4432,76800.0
2010-09-20 14:30:00,6.48,6.49,6.47,6.48,124800.0,4.4432,4.4501,4.4364,4.4432,124800.0
2010-09-20 14:35:00,6.48,6.5,6.48,6.49,49600.0,4.4432,4.4569,4.4432,4.4501,49600.0
2010-09-20 14:40:00,6.5,6.5,6.5,6.5,171200.0,4.4569,4.4569,4.4569,4.4569,171200.0
2010-09-20 14:45:00,6.5,6.5,6.49,6.49,87200.0,4.4569,4.4569,4.4501,4.4501,87200.0
2010-09-20 14:50:00,6.49,6.5,6.49,6.5,36000.0,4.4501,4.4569,4.4501,4.4569,36000.0
2010-09-20 14:55:00,6.5,6.5,6.49,6.5,52000.0,4.4569,4.4569,4.4501,4.4569,52000.0
2010-09-20 15:00:00,6.5,6.5,6.5,6.5,64000.0,4.4569,4.4569,4.4569,4.4569,64000.0
2010-09-20 15:05:00,6.5,6.5,6.49,6.5,97600.0,4.4569,4.4569,4.4501,4.4569,97600.0
2010-09-20 15:10:00,6.5,6.51,6.5,6.5,281600.0,4.4569,4.4638,4.4569,4.4569,281600.0
2010-09-20 15:15:00,6.5,6.52,6.5,6.52,128800.0,4.4569,4.4707,4.4569,4.4707,128800.0
2010-09-20 15:20:00,6.52,6.52,6.51,6.52,87200.0,4.4707,4.4707,4.4638,4.4707,87200.0
2010-09-20 15:25:00,6.52,6.52,6.51,6.51,125600.0,4.4707,4.4707,4.4638,4.4638,125600.0
2010-09-20 15:30:00,6.51,6.51,6.51,6.51,135200.0,4.4638,4.4638,4.4638,4.4638,135200.0
2010-09-20 15:35:00,6.51,6.52,6.51,6.52,127200.0,4.4638,4.4707,4.4638,4.4707,127200.0
2010-09-20 15:40:00,6.52,6.53,6.52,6.52,122400.0,4.4707,4.4775,4.4707,4.4707,122400.0
2010-09-20 15:45:00,6.52,6.53,6.52,6.52,245600.0,4.4707,4.4775,4.4707,4.4707,245600.0
2010-09-20 15:50:00,6.52,6.54,6.52,6.53,473600.0,4.4707,4.4844,4.4707,4.4775,473600.0
2010-09-20 15:55:00,6.53,6.53,6.52,6.53,736000.0,4.4775,4.4775,4.4707,4.4775,736000.0
2010-09-21 09:30:00,6.51,6.54,6.5,6.54,138400.0,4.4638,4.4844,4.4569,4.4844,138400.0
2010-09-21 09:35:00,6.54,6.55,6.53,6.54,155200.0,4.4844,4.4912,4.4775,4.4844,155200.0
2010-09-21 09:40:00,6.55,6.55,6.51,6.52,97600.0,4.4912,4.4912,4.4638,4.4707,97600.0
2010-09-21 09:45:00,6.51,6.52,6.51,6.52,38400.0,4.4638,4.4707,4.4638,4.4707,38400.0
2010-09-21 09:50:00,6.52,6.52,6.51,6.51,28000.0,4.4707,4.4707,4.4638,4.4638,28000.0
2010-09-21 09:55:00,6.51,6.53,6.51,6.51,44800.0,4.4638,4.4775,4.4638,4.4638,44800.0
2010-09-21 10:00:00,6.51,6.51,6.5,6.51,63200.0,4.4638,4.4638,4.4569,4.4638,63200.0
2010-09-21 10:05:00,6.51,6.51,6.5,6.5,62400.0,4.4638,4.4638,4.4569,4.4569,62400.0
2010-09-21 10:10:00,6.49,6.5,6.48,6.5,87200.0,4.4501,4.4569,4.4432,4.4569,87200.0
2010-09-21 10:15:00,6.5,6.51,6.5,6.5,84000.0,4.4569,4.4638,4.4569,4.4569,84000.0
2010-09-21 10:20:00,6.51,6.52,6.51,6.51,69600.0,4.4638,4.4707,4.4638,4.4638,69600.0
2010-09-21 10:25:00,6.51,6.52,6.5,6.5,65600.0,4.4638,4.4707,4.4569,4.4569,65600.0
2010-09-21 10:30:00,6.5,6.51,6.5,6.51,43200.0,4.4569,4.4638,4.4569,4.4638,43200.0
2010-09-21 10:35:00,6.51,6.52,6.51,6.52,62400.0,4.4638,4.4707,4.4638,4.4707,62400.0
2010-09-21 10:40:00,6.52,6.53,6.52,6.52,88000.0,4.4707,4.4775,4.4707,4.4707,88000.0
2010-09-21 10:45:00,6.52,6.53,6.52,6.52,33600.0,4.4707,4.4775,4.4707,4.4707,33600.0
2010-09-21 10:50:00,6.52,6.53,6.52,6.52,37600.0,4.4707,4.4775,4.4707,4.4707,37600.0
2010-09-21 10:55:00,6.52,6.52,6.51,6.52,65600.0,4.4707,4.4707,4.4638,4.4707,65600.0
2010-09-21 11:00:00,6.52,6.52,6.51,6.51,61600.0,4.4707,4.4707,4.4638,4.4638,61600.0
2010-09-21 11:05:00,6.51,6.52,6.51,6.52,48800.0,4.4638,4.4707,4.4638,4.4707,48800.0
2010-09-21 11:10:00,6.52,6.53,6.52,6.52,60800.0,4.4707,4.4775,4.4707,4.4707,60800.0
2010-09-21 11:15:00,6.52,6.52,6.51,6.52,21600.0,4.4707,4.4707,4.4638,4.4707,21600.0
2010-09-21 11:20:00,6.51,6.52,6.51,6.51,50400.0,4.4638,4.4707,4.4638,4.4638,50400.0
2010-09-21 11:25:00,6.51,6.51,6.5,6.5,33600.0,4.4638,4.4638,4.4569,4.4569,33600.0
2010-09-21 11:30:00,6.5,6.51,6.5,6.5,176000.0,4.4569,4.4638,4.4569,4.4569,176000.0
2010-09-21 11:35:00,6.5,6.5,6.5,6.5,27200.0,4.4569,4.4569,4.4569,4.4569,27200.0
2010-09-21 11:40:00,6.5,6.5,6.49,6.5,26400.0,4.4569,4.4569,4.4501,4.4569,26400.0
2010-09-21 11:45:00,6.5,6.51,6.5,6.5,24800.0,4.4569,4.4638,4.4569,4.4569,24800.0
2010-09-21 11:50:00,6.5,6.51,6.5,6.51,16000.0,4.4569,4.4638,4.4569,4.4638,16000.0
2010-09-21 11:55:00,6.51,6.52,6.51,6.52,28000.0,4.4638,4.4707,4.4638,4.4707,28000.0
2010-09-21 12:00:00,6.51,6.52,6.51,6.52,29600.0,4.4638,4.4707,4.4638,4.4707,29600.0
2010-09-21 12:05:00,6.52,6.52,6.51,6.52,20800.0,4.4707,4.4707,4.4638,4.4707,20800.0
2010-09-21 12:10:00,6.52,6.52,6.5,6.5,59200.0,4.4707,4.4707,4.4569,4.4569,59200.0
2010-09-21 12:15:00,6.5,6.5,6.5,6.5,136800.0,4.4569,4.4569,4.4569,4.4569,136800.0
2010-09-21 12:20:00,6.5,6.51,6.5,6.51,23200.0,4.4569,4.4638,4.4569,4.4638,23200.0
2010-09-21 12:25:00,6.5,6.51,6.5,6.5,16000.0,4.4569,4.4638,4.4569,4.4569,16000.0
2010-09-21 12:30:00,6.5,6.51,6.5,6.5,17600.0,4.4569,4.4638,4.4569,4.4569,17600.0
2010-09-21 12:35:00,6.51,6.51,6.5,6.51,15200.0,4.4638,4.4638,4.4569,4.4638,15200.0
2010-09-21 12:40:00,6.51,6.51,6.51,6.51,13600.0,4.4638,4.4638,4.4638,4.4638,13600.0
2010-09-21 12:45:00,6.51,6.52,6.51,6.51,28000.0,4.4638,4.4707,4.4638,4.4638,28000.0
2010-09-21 12:50:00,6.51,6.51,6.51,6.51,27200.0,4.4638,4.4638,4.4638,4.4638,27200.0
2010-09-21 12:55:00,6.51,6.52,6.51,6.52,36000.0,4.4638,4.4707,4.4638,4.4707,36000.0
2010-09-21 13:00:00,6.52,6.52,6.51,6.52,75200.0,4.4707,4.4707,4.4638,4.4707,75200.0
2010-09-21 13:05:00,6.52,6.52,6.51,6.51,40000.0,4.4707,4.4707,4.4638,4.4638,40000.0
2010-09-21 13:10:00,6.51,6.52,6.51,6.52,19200.0,4.4638,4.4707,4.4638,4.4707,19200.0
2010-09-21 13:15:00,6.51,6.51,6.51,6.51,16800.0,4.4638,4.4638,4.4638,4.4638,16800.0
2010-09-21 13:20:00,6.51,6.52,6.51,6.51,36000.0,4.4638,4.4707,4.4638,4.4638,36000.0
2010-09-21 13:25:00,6.52,6.52,6.5,6.5,57600.0,4.4707,4.4707,4.4569,4.4569,57600.0
2010-09-21 13:30:00,6.5,6.5,6.49,6.49,32000.0,4.4569,4.4569,4.4501,4.4501,32000.0
2010-09-21 13:35:00,6.5,6.5,6.5,6.5,14400.0,4.4569,4.4569,4.4569,4.4569,14400.0
2010-09-21 13:40:00,6.5,6.5,6.5,6.5,16800.0,4.4569,4.4569,4.4569,4.4569,16800.0
2010-09-21 13:45:00,6.5,6.5,6.5,6.5,25600.0,4.4569,4.4569,4.4569,4.4569,25600.0
2010-09-21 13:50:00,6.5,6.51,6.5,6.5,38400.0,4.4569,4.4638,4.4569,4.4569,38400.0
2010-09-21 13:55:00,6.5,6.5,6.5,6.5,35200.0,4.4569,4.4569,4.4569,4.4569,35200.0
2010-09-21 14:00:00,6.5,6.5,6.5,6.5,22400.0,4.4569,4.4569,4.4569,4.4569,22400.0
2010-09-21 14:05:00,6.5,6.5,6.5,6.5,18400.0,4.4569,4.4569,4.4569,4.4569,18400.0
2010-09-21 14:10:00,6.5,6.51,6.49,6.5,53600.0,4.4569,4.4638,4.4501,4.4569,53600.0
2010-09-21 14:15:00,6.5,6.52,6.48,6.51,222400.0,4.4569,4.4707,4.4432,4.4638,222400.0
2010-09-21 14:20:00,6.51,6.52,6.5,6.51,142400.0,4.4638,4.4707,4.4569,4.4638,142400.0
2010-09-21 14:25:00,6.51,6.52,6.49,6.51,104800.0,4.4638,4.4707,4.4501,4.4638,104800.0
2010-09-21 14:30:00,6.51,6.53,6.51,6.53,123200.0,4.4638,4.4775,4.4638,4.4775,123200.0
2010-09-21 14:35:00,6.53,6.55,6.52,6.55,92800.0,4.4775,4.4912,4.4707,4.4912,92800.0
2010-09-21 14:40:00,6.55,6.55,6.53,6.53,77600.0,4.4912,4.4912,4.4775,4.4775,77600.0
2010-09-21 14:45:00,6.53,6.54,6.52,6.54,80800.0,4.4775,4.4844,4.4707,4.4844,80800.0
2010-09-21 14:50:00,6.54,6.54,6.51,6.53,129600.0,4.4844,4.4844,4.4638,4.4775,129600.0
2010-09-21 14:55:00,6.53,6.53,6.51,6.53,136000.0,4.4775,4.4775,4.4638,4.4775,136000.0
2010-09-21 15:00:00,6.53,6.53,6.51,6.53,227200.0,4.4775,4.4775,4.4638,4.4775,227200.0
2010-09-21 15:05:00,6.53,6.53,6.52,6.53,70400.0,4.4775,4.4775,4.4707,4.4775,70400.0
2010-09-21 15:10:00,6.53,6.53,6.51,6.52,86400.0,4.4775,4.4775,4.4638,4.4707,86400.0
2010-09-21 15:15:00,6.52,6.53,6.52,6.53,171200.0,4.4707,4.4775,4.4707,4.4775,171200.0
2010-09-21 15:20:00,6.53,6.53,6.52,6.52,75200.0,4.4775,4.4775,4.4707,4.4707,75200.0
2010-09-21 15:25:00,6.52,6.53,6.51,6.52,146400.0,4.4707,4.4775,4.4638,4.4707,146400.0
2010-09-21 15:30:00,6.52,6.52,6.49,6.5,212800.0,4.4707,4.4707,4.4501,4.4569,212800.0
2010-09-21 15:35:00,6.5,6.5,6.48,6.5,200000.0,4.4569,4.4569,4.4432,4.4569,200000.0
2010-09-21 15:40:00,6.49,6.51,6.49,6.5,157600.0,4.4501,4.4638,4.4501,4.4569,157600.0
2010-09-21 15:45:00,6.5,6.51,6.49,6.5,229600.0,4.4569,4.4638,4.4501,4.4569,229600.0
2010-09-21 15:50:00,6.49,6.51,6.49,6.5,212000.0,4.4501,4.4638,4.4501,4.4569,212000.0
2010-09-21 15:55:00,6.51,6.51,6.5,6.5,370400.0,4.4638,4.4638,4.4569,4.4569,370400.0
2010-09-22 09:30:00,6.52,6.6,6.51,6.59,342400.0,4.4707,4.5255,4.4638,4.5187,342400.0
2010-09-22 09:35:00,6.6,6.63,6.58,6.62,329600.0,4.5255,4.5461,4.5118,4.5392,329600.0
2010-09-22 09:40:00,6.62,6.67,6.62,6.64,687200.0,4.5392,4.5735,4.5392,4.5529,687200.0
2010-09-22 09:45:00,6.64,6.67,6.63,6.66,256000.0,4.5529,4.5735,4.5461,4.5667,256000.0
2010-09-22 09:50:00,6.66,6.67,6.61,6.61,554400.0,4.5667,4.5735,4.5324,4.5324,554400.0
2010-09-22 09:55:00,6.61,6.62,6.59,6.6,159200.0,4.5324,4.5392,4.5187,4.5255,159200.0
2010-09-22 10:00:00,6.6,6.6,6.55,6.57,333600.0,4.5255,4.5255,4.4912,4.5049,333600.0
2010-09-22 10:05:00,6.57,6.57,6.56,6.57,124800.0,4.5049,4.5049,4.4981,4.5049,124800.0
2010-09-22 10:10:00,6.57,6.57,6.56,6.57,135200.0,4.5049,4.5049,4.4981,4.5049,135200.0
2010-09-22 10:15:00,6.57,6.58,6.56,6.58,214400.0,4.5049,4.5118,4.4981,4.5118,214400.0
2010-09-22 10:20:00,6.58,6.61,6.58,6.61,255200.0,4.5118,4.5324,4.5118,4.5324,255200.0
2010-09-22 10:25:00,6.61,6.61,6.59,6.59,142400.0,4.5324,4.5324,4.5187,4.5187,142400.0
2010-09-22 10:30:00,6.58,6.58,6.56,6.58,164000.0,4.5118,4.5118,4.4981,4.5118,164000.0
2010-09-22 10:35:00,6.58,6.58,6.57,6.58,144000.0,4.5118,4.5118,4.5049,4.5118,144000.0
2010-09-22 10:40:00,6.58,6.58,6.56,6.58,201600.0,4.5118,4.5118,4.4981,4.5118,201600.0
2010-09-22 10:45:00,6.58,6.58,6.56,6.56,119200.0,4.5118,4.5118,4.4981,4.4981,119200.0
2010-09-22 10:50:00,6.57,6.57,6.56,6.56,144800.0,4.5049,4.5049,4.4981,4.4981,144800.0
2010-09-22 10:55:00,6.56,6.59,6.56,6.58,104800.0,4.4981,4.5187,4.4981,4.5118,104800.0
2010-09-22 11:00:00,6.58,6.59,6.58,6.59,100000.0,4.5118,4.5187,4.5118,4.5187,100000.0
2010-09-22 11:05:00,6.59,6.59,6.57,6.57,75200.0,4.5187,4.5187,4.5049,4.5049,75200.0
2010-09-22 11:10:00,6.57,6.58,6.55,6.56,86400.0,4.5049,4.5118,4.4912,4.4981,86400.0
2010-09-22 11:15:00,6.56,6.56,6.55,6.56,57600.0,4.4981,4.4981,4.4912,4.4981,57600.0
2010-09-22 11:20:00,6.56,6.56,6.53,6.53,88000.0,4.4981,4.4981,4.4775,4.4775,88000.0
2010-09-22 11:25:00,6.53,6.53,6.52,6.53,49600.0,4.4775,4.4775,4.4707,4.4775,49600.0
2010-09-22 11:30:00,6.53,6.53,6.52,6.52,52800.0,4.4775,4.4775,4.4707,4.4707,52800.0
2010-09-22 11:35:00,6.52,6.52,6.51,6.51,76800.0,4.4707,4.4707,4.4638,4.4638,76800.0
2010-09-22 11:40:00,6.52,6.52,6.51,6.51,58400.0,4.4707,4.4707,4.4638,4.4638,58400.0
2010-09-22 11:45:00,6.51,6.51,6.51,6.51,64000.0,4.4638,4.4638,4.4638,4.4638,64000.0
2010-09-22 11:50:00,6.51,6.52,6.51,6.52,43200.0,4.4638,4.4707,4.4638,4.4707,43200.0
2010-09-22 11:55:00,6.52,6.53,6.52,6.52,49600.0,4.4707,4.4775,4.4707,4.4707,49600.0
2010-09-22 12:00:00,6.52,6.52,6.51,6.52,116000.0,4.4707,4.4707,4.4638,4.4707,116000.0
2010-09-22 12:05:00,6.52,6.52,6.51,6.52,40800.0,4.4707,4.4707,4.4638,4.4707,40800.0
2010-09-22 12:10:00,6.52,6.53,6.52,6.53,44000.0,4.4707,4.4775,4.4707,4.4775,44000.0
2010-09-22 12:15:00,6.53,6.53,6.52,6.52,67200.0,4.4775,4.4775,4.4707,4.4707,67200.0
2010-09-22 12:20:00,6.52,6.52,6.5,6.51,85600.0,4.4707,4.4707,4.4569,4.4638,85600.0
2010-09-22 12:25:00,6.51,6.51,6.5,6.51,30400.0,4.4638,4.4638,4.4569,4.4638,30400.0
2010-09-22 12:30:00,6.51,6.52,6.51,6.52,56000.0,4.4638,4.4707,4.4638,4.4707,56000.0
2010-09-22 12:35:00,6.51,6.51,6.5,6.51,58400.0,4.4638,4.4638,4.4569,4.4638,58400.0
2010-09-22 12:40:00,6.51,6.51,6.5,6.5,35200.0,4.4638,4.4638,4.4569,4.4569,35200.0
2010-09-22 12:45:00,6.5,6.51,6.5,6.51,20800.0,4.4569,4.4638,4.4569,4.4638,20800.0
2010-09-22 12:50:00,6.5,6.51,6.5,6.5,23200.0,4.4569,4.4638,4.4569,4.4569,23200.0
2010-09-22 12:55:00,6.5,6.51,6.5,6.5,43200.0,4.4569,4.4638,4.4569,4.4569,43200.0
2010-09-22 13:00:00,6.5,6.51,6.5,6.51,43200.0,4.4569,4.4638,4.4569,4.4638,43200.0
2010-09-22 13:05:00,6.51,6.51,6.49,6.49,53600.0,4.4638,4.4638,4.4501,4.4501,53600.0
2010-09-22 13:10:00,6.49,6.5,6.49,6.49,30400.0,4.4501,4.4569,4.4501,4.4501,30400.0
2010-09-22 13:15:00,6.49,6.49,6.48,6.48,77600.0,4.4501,4.4501,4.4432,4.4432,77600.0
2010-09-22 13:20:00,6.48,6.49,6.48,6.49,46400.0,4.4432,4.4501,4.4432,4.4501,46400.0
2010-09-22 13:25:00,6.49,6.5,6.49,6.5,68000.0,4.4501,4.4569,4.4501,4.4569,68000.0
2010-09-22 13:30:00,6.5,6.51,6.5,6.5,62400.0,4.4569,4.4638,4.4569,4.4569,62400.0
2010-09-22 13:35:00,6.5,6.51,6.5,6.51,147200.0,4.4569,4.4638,4.4569,4.4638,147200.0
2010-09-22 13:40:00,6.51,6.51,6.5,6.51,39200.0,4.4638,4.4638,4.4569,4.4638,39200.0
2010-09-22 13:45:00,6.5,6.51,6.5,6.51,33600.0,4.4569,4.4638,4.4569,4.4638,33600.0
2010-09-22 13:50:00,6.51,6.51,6.51,6.51,82400.0,4.4638,4.4638,4.4638,4.4638,82400.0
2010-09-22 13:55:00,6.51,6.51,6.5,6.5,61600.0,4.4638,4.4638,4.4569,4.4569,61600.0
2010-09-22 14:00:00,6.5,6.5,6.49,6.49,76000.0,4.4569,4.4569,4.4501,4.4501,76000.0
2010-09-22 14:05:00,6.49,6.5,6.49,6.5,60800.0,4.4501,4.4569,4.4501,4.4569,60800.0
2010-09-22 14:10:00,6.5,6.5,6.49,6.5,56000.0,4.4569,4.4569,4.4501,4.4569,56000.0
2010-09-22 14:15:00,6.5,6.5,6.49,6.49,40800.0,4.4569,4.4569,4.4501,4.4501,40800.0
2010-09-22 14:20:00,6.49,6.5,6.49,6.5,36800.0,4.4501,4.4569,4.4501,4.4569,36800.0
2010-09-22 14:25:00,6.5,6.5,6.49,6.5,50400.0,4.4569,4.4569,4.4501,4.4569,50400.0
2010-09-22 14:30:00,6.5,6.51,6.5,6.51,39200.0,4.4569,4.4638,4.4569,4.4638,39200.0
2010-09-22 14:35:00,6.51,6.52,6.51,6.52,72800.0,4.4638,4.4707,4.4638,4.4707,72800.0
2010-09-22 14:40:00,6.52,6.53,6.52,6.52,68800.0,4.4707,4.4775,4.4707,4.4707,68800.0
2010-09-22 14:45:00,6.52,6.52,6.51,6.51,148800.0,4.4707,4.4707,4.4638,4.4638,148800.0
2010-09-22 14:50:00,6.51,6.52,6.51,6.51,40800.0,4.4638,4.4707,4.4638,4.4638,40800.0
2010-09-22 14:55:00,6.51,6.52,6.51,6.52,42400.0,4.4638,4.4707,4.4638,4.4707,42400.0
2010-09-22 15:00:00,6.52,6.52,6.52,6.52,32000.0,4.4707,4.4707,4.4707,4.4707,32000.0
2010-09-22 15:05:00,6.52,6.52,6.5,6.51,71200.0,4.4707,4.4707,4.4569,4.4638,71200.0
2010-09-22 15:10:00,6.51,6.51,6.5,6.51,71200.0,4.4638,4.4638,4.4569,4.4638,71200.0
2010-09-22 15:15:00,6.51,6.51,6.5,6.5,51200.0,4.4638,4.4638,4.4569,4.4569,51200.0
2010-09-22 15:20:00,6.49,6.51,6.49,6.5,76800.0,4.4501,4.4638,4.4501,4.4569,76800.0
2010-09-22 15:25:00,6.5,6.5,6.5,6.5,46400.0,4.4569,4.4569,4.4569,4.4569,46400.0
2010-09-22 15:30:00,6.5,6.52,6.5,6.52,176000.0,4.4569,4.4707,4.4569,4.4707,176000.0
2010-09-22 15:35:00,6.52,6.53,6.52,6.52,164000.0,4.4707,4.4775,4.4707,4.4707,164000.0
2010-09-22 15:40:00,6.52,6.53,6.52,6.53,138400.0,4.4707,4.4775,4.4707,4.4775,138400.0
2010-09-22 15:45:00,6.53,6.53,6.51,6.52,320800.0,4.4775,4.4775,4.4638,4.4707,320800.0
2010-09-22 15:50:00,6.52,6.52,6.51,6.52,366400.0,4.4707,4.4707,4.4638,4.4707,366400.0
2010-09-22 15:55:00,6.52,6.53,6.52,6.52,372800.0,4.4707,4.4775,4.4707,4.4707,372800.0
2010-09-23 09:30:00,6.48,6.48,6.46,6.47,81600.0,4.4432,4.4432,4.4295,4.4364,81600.0
2010-09-23 09:35:00,6.47,6.51,6.47,6.51,64800.0,4.4364,4.4638,4.4364,4.4638,64800.0
2010-09-23 09:40:00,6.51,6.53,6.5,6.51,155200.0,4.4638,4.4775,4.4569,4.4638,155200.0
2010-09-23 09:45:00,6.51,6.51,6.5,6.51,41600.0,4.4638,4.4638,4.4569,4.4638,41600.0
2010-09-23 09:50:00,6.51,6.52,6.51,6.52,30400.0,4.4638,4.4707,4.4638,4.4707,30400.0
2010-09-23 09:55:00,6.52,6.52,6.51,6.51,32800.0,4.4707,4.4707,4.4638,4.4638,32800.0
2010-09-23 10:00:00,6.51,6.55,6.51,6.53,88800.0,4.4638,4.4912,4.4638,4.4775,88800.0
2010-09-23 10:05:00,6.53,6.55,6.53,6.54,72000.0,4.4775,4.4912,4.4775,4.4844,72000.0
2010-09-23 10:10:00,6.54,6.54,6.52,6.52,59200.0,4.4844,4.4844,4.4707,4.4707,59200.0
2010-09-23 10:15:00,6.52,6.52,6.51,6.52,29600.0,4.4707,4.4707,4.4638,4.4707,29600.0
2010-09-23 10:20:00,6.52,6.52,6.51,6.51,110400.0,4.4707,4.4707,4.4638,4.4638,110400.0
2010-09-23 10:25:00,6.51,6.53,6.51,6.53,55200.0,4.4638,4.4775,4.4638,4.4775,55200.0
2010-09-23 10:30:00,6.53,6.54,6.53,6.54,113600.0,4.4775,4.4844,4.4775,4.4844,113600.0
2010-09-23 10:35:00,6.54,6.54,6.52,6.52,34400.0,4.4844,4.4844,4.4707,4.4707,34400.0
2010-09-23 10:40:00,6.52,6.53,6.52,6.53,50400.0,4.4707,4.4775,4.4707,4.4775,50400.0
2010-09-23 10:45:00,6.53,6.54,6.53,6.53,47200.0,4.4775,4.4844,4.4775,4.4775,47200.0
2010-09-23 10:50:00,6.53,6.53,6.52,6.52,39200.0,4.4775,4.4775,4.4707,4.4707,39200.0
2010-09-23 10:55:00,6.52,6.52,6.51,6.52,32000.0,4.4707,4.4707,4.4638,4.4707,32000.0
2010-09-23 11:00:00,6.52,6.52,6.51,6.52,30400.0,4.4707,4.4707,4.4638,4.4707,30400.0
2010-09-23 11:05:00,6.52,6.52,6.51,6.51,24000.0,4.4707,4.4707,4.4638,4.4638,24000.0
2010-09-23 11:10:00,6.51,6.52,6.51,6.52,51200.0,4.4638,4.4707,4.4638,4.4707,51200.0
2010-09-23 11:15:00,6.52,6.53,6.51,6.53,88800.0,4.4707,4.4775,4.4638,4.4775,88800.0
2010-09-23 11:20:00,6.53,6.54,6.52,6.52,56800.0,4.4775,4.4844,4.4707,4.4707,56800.0
2010-09-23 11:25:00,6.52,6.55,6.52,6.55,125600.0,4.4707,4.4912,4.4707,4.4912,125600.0
2010-09-23 11:30:00,6.55,6.56,6.55,6.56,43200.0,4.4912,4.4981,4.4912,4.4981,43200.0
2010-09-23 11:35:00,6.56,6.57,6.56,6.56,80800.0,4.4981,4.5049,4.4981,4.4981,80800.0
2010-09-23 11:40:00,6.56,6.56,6.56,6.56,36800.0,4.4981,4.4981,4.4981,4.4981,36800.0
2010-09-23 11:45:00,6.56,6.56,6.54,6.55,96000.0,4.4981,4.4981,4.4844,4.4912,96000.0
2010-09-23 11:50:00,6.55,6.57,6.55,6.56,48800.0,4.4912,4.5049,4.4912,4.4981,48800.0
2010-09-23 11:55:00,6.56,6.56,6.55,6.55,89600.0,4.4981,4.4981,4.4912,4.4912,89600.0
2010-09-23 12:00:00,6.55,6.56,6.55,6.56,59200.0,4.4912,4.4981,4.4912,4.4981,59200.0
2010-09-23 12:05:00,6.56,6.56,6.56,6.56,44000.0,4.4981,4.4981,4.4981,4.4981,44000.0
2010-09-23 12:10:00,6.56,6.57,6.56,6.57,76000.0,4.4981,4.5049,4.4981,4.5049,76000.0
2010-09-23 12:15:00,6.57,6.57,6.56,6.56,32000.0,4.5049,4.5049,4.4981,4.4981,32000.0
2010-09-23 12:20:00,6.56,6.57,6.56,6.57,53600.0,4.4981,4.5049,4.4981,4.5049,53600.0
2010-09-23 12:25:00,6.57,6.57,6.56,6.56,38400.0,4.5049,4.5049,4.4981,4.4981,38400.0
2010-09-23 12:30:00,6.56,6.56,6.55,6.55,48000.0,4.4981,4.4981,4.4912,4.4912,48000.0
2010-09-23 12:35:00,6.56,6.57,6.55,6.55,44800.0,4.4981,4.5049,4.4912,4.4912,44800.0
2010-09-23 12:40:00,6.55,6.57,6.55,6.56,64000.0,4.4912,4.5049,4.4912,4.4981,64000.0
2010-09-23 12:45:00,6.56,6.56,6.56,6.56,64000.0,4.4981,4.4981,4.4981,4.4981,64000.0
2010-09-23 12:50:00,6.56,6.57,6.56,6.57,78400.0,4.4981,4.5049,4.4981,4.5049,78400.0
2010-09-23 12:55:00,6.57,6.57,6.57,6.57,56000.0,4.5049,4.5049,4.5049,4.5049,56000.0
2010-09-23 13:00:00,6.57,6.58,6.57,6.58,29600.0,4.5049,4.5118,4.5049,4.5118,29600.0
2010-09-23 13:05:00,6.58,6.58,6.57,6.57,62400.0,4.5118,4.5118,4.5049,4.5049,62400.0
2010-09-23 13:10:00,6.57,6.58,6.57,6.57,60800.0,4.5049,4.5118,4.5049,4.5049,60800.0
2010-09-23 13:15:00,6.57,6.57,6.56,6.56,45600.0,4.5049,4.5049,4.4981,4.4981,45600.0
2010-09-23 13:20:00,6.56,6.57,6.56,6.57,39200.0,4.4981,4.5049,4.4981,4.5049,39200.0
2010-09-23 13:25:00,6.57,6.57,6.56,6.57,53600.0,4.5049,4.5049,4.4981,4.5049,53600.0
2010-09-23 13:30:00,6.57,6.57,6.56,6.57,120000.0,4.5049,4.5049,4.4981,4.5049,120000.0
2010-09-23 13:35:00,6.57,6.57,6.57,6.57,45600.0,4.5049,4.5049,4.5049,4.5049,45600.0
2010-09-23 13:40:00,6.57,6.57,6.56,6.57,89600.0,4.5049,4.5049,4.4981,4.5049,89600.0
2010-09-23 13:45:00,6.57,6.57,6.56,6.56,80000.0,4.5049,4.5049,4.4981,4.4981,80000.0
2010-09-23 13:50:00,6.56,6.57,6.56,6.57,48000.0,4.4981,4.5049,4.4981,4.5049,48000.0
2010-09-23 13:55:00,6.57,6.57,6.56,6.57,86400.0,4.5049,4.5049,4.4981,4.5049,86400.0
2010-09-23 14:00:00,6.57,6.57,6.57,6.57,61600.0,4.5049,4.5049,4.5049,4.5049,61600.0
2010-09-23 14:05:00,6.57,6.57,6.57,6.57,44800.0,4.5049,4.5049,4.5049,4.5049,44800.0
2010-09-23 14:10:00,6.57,6.58,6.57,6.57,72000.0,4.5049,4.5118,4.5049,4.5049,72000.0
2010-09-23 14:15:00,6.57,6.57,6.57,6.57,33600.0,4.5049,4.5049,4.5049,4.5049,33600.0
2010-09-23 14:20:00,6.57,6.58,6.57,6.58,43200.0,4.5049,4.5118,4.5049,4.5118,43200.0
2010-09-23 14:25:00,6.57,6.57,6.57,6.57,61600.0,4.5049,4.5049,4.5049,4.5049,61600.0
2010-09-23 14:30:00,6.57,6.57,6.56,6.56,37600.0,4.5049,4.5049,4.4981,4.4981,37600.0
2010-09-23 14:35:00,6.56,6.57,6.55,6.55,48000.0,4.4981,4.5049,4.4912,4.4912,48000.0
2010-09-23 14:40:00,6.55,6.55,6.55,6.55,56800.0,4.4912,4.4912,4.4912,4.4912,56800.0
2010-09-23 14:45:00,6.55,6.55,6.54,6.55,44000.0,4.4912,4.4912,4.4844,4.4912,44000.0
2010-09-23 14:50:00,6.55,6.55,6.53,6.54,80000.0,4.4912,4.4912,4.4775,4.4844,80000.0
2010-09-23 14:55:00,6.54,6.54,6.53,6.53,128800.0,4.4844,4.4844,4.4775,4.4775,128800.0
2010-09-23 15:00:00,6.53,6.53,6.52,6.52,96000.0,4.4775,4.4775,4.4707,4.4707,96000.0
2010-09-23 15:05:00,6.52,6.52,6.51,6.51,151200.0,4.4707,4.4707,4.4638,4.4638,151200.0
2010-09-23 15:10:00,6.52,6.52,6.51,6.51,110400.0,4.4707,4.4707,4.4638,4.4638,110400.0
2010-09-23 15:15:00,6.51,6.52,6.5,6.51,138400.0,4.4638,4.4707,4.4569,4.4638,138400.0
2010-09-23 15:20:00,6.51,6.52,6.51,6.51,76800.0,4.4638,4.4707,4.4638,4.4638,76800.0
2010-09-23 15:25:00,6.51,6.51,6.49,6.49,89600.0,4.4638,4.4638,4.4501,4.4501,89600.0
2010-09-23 15:30:00,6.49,6.5,6.49,6.49,187200.0,4.4501,4.4569,4.4501,4.4501,187200.0
2010-09-23 15:35:00,6.49,6.49,6.48,6.48,104800.0,4.4501,4.4501,4.4432,4.4432,104800.0
2010-09-23 15:40:00,6.48,6.48,6.47,6.48,297600.0,4.4432,4.4432,4.4364,4.4432,297600.0
2010-09-23 15:45:00,6.48,6.48,6.47,6.48,401600.0,4.4432,4.4432,4.4364,4.4432,401600.0
2010-09-23 15:50:00,6.48,6.49,6.48,6.49,123200.0,4.4432,4.4501,4.4432,4.4501,123200.0
2010-09-23 15:55:00,6.49,6.49,6.49,6.49,170400.0,4.4501,4.4501,4.4501,4.4501,170400.0
2010-09-24 09:30:00,6.59,6.61,6.57,6.6,183200.0,4.5187,4.5324,4.5049,4.5255,183200.0
2010-09-24 09:35:00,6.6,6.6,6.57,6.57,56000.0,4.5255,4.5255,4.5049,4.5049,56000.0
2010-09-24 09:40:00,6.58,6.58,6.56,6.56,166400.0,4.5118,4.5118,4.4981,4.4981,166400.0
2010-09-24 09:45:00,6.56,6.57,6.56,6.57,116000.0,4.4981,4.5049,4.4981,4.5049,116000.0
2010-09-24 09:50:00,6.57,6.6,6.56,6.6,36800.0,4.5049,4.5255,4.4981,4.5255,36800.0
2010-09-24 09:55:00,6.6,6.63,6.6,6.62,71200.0,4.5255,4.5461,4.5255,4.5392,71200.0
2010-09-24 10:00:00,6.62,6.65,6.61,6.65,171200.0,4.5392,4.5598,4.5324,4.5598,171200.0
2010-09-24 10:05:00,6.66,6.67,6.65,6.66,85600.0,4.5667,4.5735,4.5598,4.5667,85600.0
2010-09-24 10:10:00,6.66,6.66,6.65,6.65,82400.0,4.5667,4.5667,4.5598,4.5598,82400.0
2010-09-24 10:15:00,6.65,6.66,6.65,6.66,72800.0,4.5598,4.5667,4.5598,4.5667,72800.0
2010-09-24 10:20:00,6.66,6.67,6.65,6.67,56000.0,4.5667,4.5735,4.5598,4.5735,56000.0
2010-09-24 10:25:00,6.67,6.68,6.67,6.68,81600.0,4.5735,4.5804,4.5735,4.5804,81600.0
2010-09-24 10:30:00,6.68,6.68,6.67,6.68,50400.0,4.5804,4.5804,4.5735,4.5804,50400.0
2010-09-24 10:35:00,6.68,6.68,6.67,6.68,43200.0,4.5804,4.5804,4.5735,4.5804,43200.0
2010-09-24 10:40:00,6.68,6.69,6.68,6.68,89600.0,4.5804,4.5872,4.5804,4.5804,89600.0
2010-09-24 10:45:00,6.68,6.7,6.68,6.69,64000.0,4.5804,4.5941,4.5804,4.5872,64000.0
2010-09-24 10:50:00,6.69,6.69,6.68,6.68,40000.0,4.5872,4.5872,4.5804,4.5804,40000.0
2010-09-24 10:55:00,6.68,6.68,6.67,6.68,88800.0,4.5804,4.5804,4.5735,4.5804,88800.0
2010-09-24 11:00:00,6.67,6.68,6.67,6.68,158400.0,4.5735,4.5804,4.5735,4.5804,158400.0
2010-09-24 11:05:00,6.68,6.68,6.67,6.68,240000.0,4.5804,4.5804,4.5735,4.5804,240000.0
2010-09-24 11:10:00,6.68,6.69,6.68,6.69,147200.0,4.5804,4.5872,4.5804,4.5872,147200.0
2010-09-24 11:15:00,6.69,6.7,6.69,6.7,60000.0,4.5872,4.5941,4.5872,4.5941,60000.0
2010-09-24 11:20:00,6.7,6.7,6.68,6.68,40800.0,4.5941,4.5941,4.5804,4.5804,40800.0
2010-09-24 11:25:00,6.68,6.68,6.68,6.68,46400.0,4.5804,4.5804,4.5804,4.5804,46400.0
2010-09-24 11:30:00,6.68,6.68,6.67,6.67,72800.0,4.5804,4.5804,4.5735,4.5735,72800.0
2010-09-24 11:35:00,6.67,6.68,6.67,6.68,24800.0,4.5735,4.5804,4.5735,4.5804,24800.0
2010-09-24 11:40:00,6.68,6.68,6.66,6.66,79200.0,4.5804,4.5804,4.5667,4.5667,79200.0
2010-09-24 11:45:00,6.66,6.67,6.66,6.67,40000.0,4.5667,4.5735,4.5667,4.5735,40000.0
2010-09-24 11:50:00,6.67,6.68,6.67,6.68,31200.0,4.5735,4.5804,4.5735,4.5804,31200.0
2010-09-24 11:55:00,6.68,6.69,6.68,6.69,39200.0,4.5804,4.5872,4.5804,4.5872,39200.0
2010-09-24 12:00:00,6.69,6.7,6.68,6.69,100000.0,4.5872,4.5941,4.5804,4.5872,100000.0
2010-09-24 12:05:00,6.69,6.7,6.69,6.69,38400.0,4.5872,4.5941,4.5872,4.5872,38400.0
2010-09-24 12:10:00,6.69,6.69,6.69,6.69,48800.0,4.5872,4.5872,4.5872,4.5872,48800.0
2010-09-24 12:15:00,6.69,6.69,6.69,6.69,17600.0,4.5872,4.5872,4.5872,4.5872,17600.0
2010-09-24 12:20:00,6.69,6.69,6.68,6.69,83200.0,4.5872,4.5872,4.5804,4.5872,83200.0
2010-09-24 12:25:00,6.69,6.7,6.69,6.7,60000.0,4.5872,4.5941,4.5872,4.5941,60000.0
2010-09-24 12:30:00,6.7,6.7,6.69,6.69,53600.0,4.5941,4.5941,4.5872,4.5872,53600.0
2010-09-24 12:35:00,6.69,6.7,6.69,6.7,60000.0,4.5872,4.5941,4.5872,4.5941,60000.0
2010-09-24 12:40:00,6.7,6.7,6.69,6.7,57600.0,4.5941,4.5941,4.5872,4.5941,57600.0
2010-09-24 12:45:00,6.7,6.71,6.7,6.71,48000.0,4.5941,4.6009,4.5941,4.6009,48000.0
2010-09-24 12:50:00,6.71,6.71,6.71,6.71,26400.0,4.6009,4.6009,4.6009,4.6009,26400.0
2010-09-24 12:55:00,6.71,6.71,6.71,6.71,126400.0,4.6009,4.6009,4.6009,4.6009,126400.0
2010-09-24 13:00:00,6.71,6.71,6.7,6.71,84000.0,4.6009,4.6009,4.5941,4.6009,84000.0
2010-09-24 13:05:00,6.7,6.7,6.7,6.7,22400.0,4.5941,4.5941,4.5941,4.5941,22400.0
2010-09-24 13:10:00,6.7,6.7,6.7,6.7,60800.0,4.5941,4.5941,4.5941,4.5941,60800.0
2010-09-24 13:15:00,6.7,6.71,6.7,6.71,33600.0,4.5941,4.6009,4.5941,4.6009,33600.0
2010-09-24 13:20:00,6.7,6.7,6.7,6.7,20000.0,4.5941,4.5941,4.5941,4.5941,20000.0
2010-09-24 13:25:00,6.7,6.7,6.7,6.7,20000.0,4.5941,4.5941,4.5941,4.5941,20000.0
2010-09-24 13:30:00,6.7,6.7,6.7,6.7,51200.0,4.5941,4.5941,4.5941,4.5941,51200.0
2010-09-24 13:35:00,6.7,6.71,6.7,6.7,77600.0,4.5941,4.6009,4.5941,4.5941,77600.0
2010-09-24 13:40:00,6.7,6.7,6.69,6.7,37600.0,4.5941,4.5941,4.5872,4.5941,37600.0
2010-09-24 13:45:00,6.7,6.7,6.69,6.69,40000.0,4.5941,4.5941,4.5872,4.5872,40000.0
2010-09-24 13:50:00,6.69,6.69,6.69,6.69,39200.0,4.5872,4.5872,4.5872,4.5872,39200.0
2010-09-24 13:55:00,6.69,6.7,6.68,6.68,108800.0,4.5872,4.5941,4.5804,4.5804,108800.0
2010-09-24 14:00:00,6.68,6.68,6.68,6.68,48000.0,4.5804,4.5804,4.5804,4.5804,48000.0
2010-09-24 14:05:00,6.68,6.68,6.68,6.68,22400.0,4.5804,4.5804,4.5804,4.5804,22400.0
2010-09-24 14:10:00,6.68,6.68,6.68,6.68,36000.0,4.5804,4.5804,4.5804,4.5804,36000.0
2010-09-24 14:15:00,6.68,6.69,6.68,6.68,21600.0,4.5804,4.5872,4.5804,4.5804,21600.0
2010-09-24 14:20:00,6.68,6.69,6.68,6.69,33600.0,4.5804,4.5872,4.5804,4.5872,33600.0
2010-09-24 14:25:00,6.69,6.7,6.69,6.7,37600.0,4.5872,4.5941,4.5872,4.5941,37600.0
2010-09-24 14:30:00,6.7,6.7,6.69,6.7,141600.0,4.5941,4.5941,4.5872,4.5941,141600.0
2010-09-24 14:35:00,6.7,6.7,6.69,6.69,204000.0,4.5941,4.5941,4.5872,4.5872,204000.0
2010-09-24 14:40:00,6.7,6.7,6.69,6.69,64800.0,4.5941,4.5941,4.5872,4.5872,64800.0
2010-09-24 14:45:00,6.69,6.7,6.69,6.69,32800.0,4.5872,4.5941,4.5872,4.5872,32800.0
2010-09-24 14:50:00,6.69,6.7,6.69,6.69,113600.0,4.5872,4.5941,4.5872,4.5872,113600.0
2010-09-24 14:55:00,6.69,6.7,6.69,6.69,62400.0,4.5872,4.5941,4.5872,4.5872,62400.0
2010-09-24 15:00:00,6.69,6.69,6.68,6.69,44800.0,4.5872,4.5872,4.5804,4.5872,44800.0
2010-09-24 15:05:00,6.69,6.69,6.68,6.69,91200.0,4.5872,4.5872,4.5804,4.5872,91200.0
2010-09-24 15:10:00,6.69,6.69,6.68,6.68,122400.0,4.5872,4.5872,4.5804,4.5804,122400.0
2010-09-24 15:15:00,6.68,6.68,6.68,6.68,125600.0,4.5804,4.5804,4.5804,4.5804,125600.0
2010-09-24 15:20:00,6.68,6.68,6.67,6.68,103200.0,4.5804,4.5804,4.5735,4.5804,103200.0
2010-09-24 15:25:00,6.68,6.68,6.67,6.67,121600.0,4.5804,4.5804,4.5735,4.5735,121600.0
2010-09-24 15:30:00,6.67,6.67,6.67,6.67,67200.0,4.5735,4.5735,4.5735,4.5735,67200.0
2010-09-24 15:35:00,6.67,6.68,6.67,6.68,120000.0,4.5735,4.5804,4.5735,4.5804,120000.0
2010-09-24 15:40:00,6.68,6.68,6.67,6.67,104000.0,4.5804,4.5804,4.5735,4.5735,104000.0
2010-09-24 15:45:00,6.67,6.67,6.67,6.67,232800.0,4.5735,4.5735,4.5735,4.5735,232800.0
2010-09-24 15:50:00,6.67,6.68,6.67,6.67,290400.0,4.5735,4.5804,4.5735,4.5735,290400.0
2010-09-24 15:55:00,6.67,6.68,6.66,6.68,465600.0,4.5735,4.5804,4.5667,4.5804,465600.0
2010-09-27 09:30:00,6.67,6.67,6.66,6.66,68000.0,4.5735,4.5735,4.5667,4.5667,68000.0
2010-09-27 09:35:00,6.66,6.67,6.65,6.66,35200.0,4.5667,4.5735,4.5598,4.5667,35200.0
2010-09-27 09:40:00,6.66,6.66,6.64,6.65,27200.0,4.5667,4.5667,4.5529,4.5598,27200.0
2010-09-27 09:45:00,6.65,6.66,6.64,6.64,60800.0,4.5598,4.5667,4.5529,4.5529,60800.0
2010-09-27 09:50:00,6.64,6.65,6.63,6.65,41600.0,4.5529,4.5598,4.5461,4.5598,41600.0
2010-09-27 09:55:00,6.65,6.65,6.64,6.65,58400.0,4.5598,4.5598,4.5529,4.5598,58400.0
2010-09-27 10:00:00,6.64,6.65,6.64,6.64,44000.0,4.5529,4.5598,4.5529,4.5529,44000.0
2010-09-27 10:05:00,6.64,6.66,6.64,6.65,64000.0,4.5529,4.5667,4.5529,4.5598,64000.0
2010-09-27 10:10:00,6.65,6.66,6.64,6.64,79200.0,4.5598,4.5667,4.5529,4.5529,79200.0
2010-09-27 10:15:00,6.64,6.65,6.64,6.64,147200.0,4.5529,4.5598,4.5529,4.5529,147200.0
2010-09-27 10:20:00,6.64,6.64,6.63,6.64,32000.0,4.5529,4.5529,4.5461,4.5529,32000.0
2010-09-27 10:25:00,6.64,6.64,6.63,6.64,49600.0,4.5529,4.5529,4.5461,4.5529,49600.0
2010-09-27 10:30:00,6.64,6.64,6.62,6.63,68000.0,4.5529,4.5529,4.5392,4.5461,68000.0
2010-09-27 10:35:00,6.63,6.63,6.62,6.62,24800.0,4.5461,4.5461,4.5392,4.5392,24800.0
2010-09-27 10:40:00,6.62,6.64,6.62,6.64,24000.0,4.5392,4.5529,4.5392,4.5529,24000.0
2010-09-27 10:45:00,6.64,6.64,6.62,6.62,33600.0,4.5529,4.5529,4.5392,4.5392,33600.0
2010-09-27 10:50:00,6.62,6.63,6.62,6.62,26400.0,4.5392,4.5461,4.5392,4.5392,26400.0
2010-09-27 10:55:00,6.62,6.63,6.62,6.62,32800.0,4.5392,4.5461,4.5392,4.5392,32800.0
2010-09-27 11:00:00,6.62,6.62,6.61,6.61,50400.0,4.5392,4.5392,4.5324,4.5324,50400.0
2010-09-27 11:05:00,6.61,6.61,6.61,6.61,23200.0,4.5324,4.5324,4.5324,4.5324,23200.0
2010-09-27 11:10:00,6.61,6.62,6.6,6.6,63200.0,4.5324,4.5392,4.5255,4.5255,63200.0
2010-09-27 11:15:00,6.6,6.61,6.59,6.61,39200.0,4.5255,4.5324,4.5187,4.5324,39200.0
2010-09-27 11:20:00,6.6,6.62,6.6,6.62,24800.0,4.5255,4.5392,4.5255,4.5392,24800.0
2010-09-27 11:25:00,6.62,6.62,6.62,6.62,44800.0,4.5392,4.5392,4.5392,4.5392,44800.0
2010-09-27 11:30:00,6.62,6.63,6.62,6.63,40000.0,4.5392,4.5461,4.5392,4.5461,40000.0
2010-09-27 11:35:00,6.63,6.63,6.62,6.62,72000.0,4.5461,4.5461,4.5392,4.5392,72000.0
2010-09-27 11:40:00,6.62,6.62,6.62,6.62,20000.0,4.5392,4.5392,4.5392,4.5392,20000.0
2010-09-27 11:45:00,6.62,6.63,6.62,6.63,62400.0,4.5392,4.5461,4.5392,4.5461,62400.0
2010-09-27 11:50:00,6.63,6.63,6.63,6.63,14400.0,4.5461,4.5461,4.5461,4.5461,14400.0
2010-09-27 11:55:00,6.63,6.64,6.63,6.63,20800.0,4.5461,4.5529,4.5461,4.5461,20800.0
2010-09-27 12:00:00,6.63,6.63,6.62,6.63,125600.0,4.5461,4.5461,4.5392,4.5461,125600.0
2010-09-27 12:05:00,6.63,6.63,6.62,6.62,73600.0,4.5461,4.5461,4.5392,4.5392,73600.0
2010-09-27 12:10:00,6.62,6.62,6.62,6.62,64800.0,4.5392,4.5392,4.5392,4.5392,64800.0
2010-09-27 12:15:00,6.62,6.62,6.61,6.61,37600.0,4.5392,4.5392,4.5324,4.5324,37600.0
2010-09-27 12:20:00,6.61,6.61,6.6,6.61,55200.0,4.5324,4.5324,4.5255,4.5324,55200.0
2010-09-27 12:25:00,6.61,6.62,6.61,6.61,28800.0,4.5324,4.5392,4.5324,4.5324,28800.0
2010-09-27 12:30:00,6.61,6.61,6.6,6.61,37600.0,4.5324,4.5324,4.5255,4.5324,37600.0
2010-09-27 12:35:00,6.61,6.61,6.6,6.61,40800.0,4.5324,4.5324,4.5255,4.5324,40800.0
2010-09-27 12:40:00,6.61,6.61,6.6,6.61,58400.0,4.5324,4.5324,4.5255,4.5324,58400.0
2010-09-27 12:45:00,6.61,6.61,6.6,6.6,68000.0,4.5324,4.5324,4.5255,4.5255,68000.0
2010-09-27 12:50:00,6.6,6.6,6.6,6.6,27200.0,4.5255,4.5255,4.5255,4.5255,27200.0
2010-09-27 12:55:00,6.6,6.6,6.6,6.6,19200.0,4.5255,4.5255,4.5255,4.5255,19200.0
2010-09-27 13:00:00,6.6,6.61,6.59,6.61,47200.0,4.5255,4.5324,4.5187,4.5324,47200.0
2010-09-27 13:05:00,6.61,6.61,6.61,6.61,12000.0,4.5324,4.5324,4.5324,4.5324,12000.0
2010-09-27 13:10:00,6.61,6.61,6.6,6.61,24000.0,4.5324,4.5324,4.5255,4.5324,24000.0
2010-09-27 13:15:00,6.61,6.61,6.61,6.61,20000.0,4.5324,4.5324,4.5324,4.5324,20000.0
2010-09-27 13:20:00,6.61,6.61,6.6,6.61,20800.0,4.5324,4.5324,4.5255,4.5324,20800.0
2010-09-27 13:25:00,6.61,6.61,6.61,6.61,14400.0,4.5324,4.5324,4.5324,4.5324,14400.0
2010-09-27 13:30:00,6.61,6.62,6.61,6.62,33600.0,4.5324,4.5392,4.5324,4.5392,33600.0
2010-09-27 13:35:00,6.62,6.63,6.62,6.62,12800.0,4.5392,4.5461,4.5392,4.5392,12800.0
2010-09-27 13:40:00,6.63,6.64,6.63,6.63,63200.0,4.5461,4.5529,4.5461,4.5461,63200.0
2010-09-27 13:45:00,6.64,6.65,6.64,6.64,36800.0,4.5529,4.5598,4.5529,4.5529,36800.0
2010-09-27 13:50:00,6.64,6.65,6.64,6.64,64800.0,4.5529,4.5598,4.5529,4.5529,64800.0
2010-09-27 13:55:00,6.64,6.64,6.63,6.64,55200.0,4.5529,4.5529,4.5461,4.5529,55200.0
2010-09-27 14:00:00,6.64,6.64,6.64,6.64,24800.0,4.5529,4.5529,4.5529,4.5529,24800.0
2010-09-27 14:05:00,6.64,6.64,6.64,6.64,44000.0,4.5529,4.5529,4.5529,4.5529,44000.0
2010-09-27 14:10:00,6.63,6.64,6.63,6.64,72000.0,4.5461,4.5529,4.5461,4.5529,72000.0
2010-09-27 14:15:00,6.64,6.65,6.64,6.64,61600.0,4.5529,4.5598,4.5529,4.5529,61600.0
2010-09-27 14:20:00,6.64,6.65,6.64,6.65,48000.0,4.5529,4.5598,4.5529,4.5598,48000.0
2010-09-27 14:25:00,6.65,6.65,6.65,6.65,25600.0,4.5598,4.5598,4.5598,4.5598,25600.0
2010-09-27 14:30:00,6.66,6.66,6.65,6.65,90400.0,4.5667,4.5667,4.5598,4.5598,90400.0
2010-09-27 14:35:00,6.65,6.66,6.65,6.66,108800.0,4.5598,4.5667,4.5598,4.5667,108800.0
2010-09-27 14:40:00,6.66,6.67,6.66,6.66,97600.0,4.5667,4.5735,4.5667,4.5667,97600.0
2010-09-27 14:45:00,6.66,6.66,6.66,6.66,27200.0,4.5667,4.5667,4.5667,4.5667,27200.0
2010-09-27 14:50:00,6.66,6.66,6.65,6.66,23200.0,4.5667,4.5667,4.5598,4.5667,23200.0
2010-09-27 14:55:00,6.66,6.66,6.65,6.65,48000.0,4.5667,4.5667,4.5598,4.5598,48000.0
2010-09-27 15:00:00,6.65,6.66,6.65,6.66,126400.0,4.5598,4.5667,4.5598,4.5667,126400.0
2010-09-27 15:05:00,6.66,6.66,6.66,6.66,90400.0,4.5667,4.5667,4.5667,4.5667,90400.0
2010-09-27 15:10:00,6.66,6.66,6.66,6.66,31200.0,4.5667,4.5667,4.5667,4.5667,31200.0
2010-09-27 15:15:00,6.66,6.66,6.66,6.66,40800.0,4.5667,4.5667,4.5667,4.5667,40800.0
2010-09-27 15:20:00,6.66,6.67,6.66,6.66,66400.0,4.5667,4.5735,4.5667,4.5667,66400.0
2010-09-27 15:25:00,6.66,6.66,6.65,6.65,473600.0,4.5667,4.5667,4.5598,4.5598,473600.0
2010-09-27 15:30:00,6.65,6.65,6.63,6.63,256000.0,4.5598,4.5598,4.5461,4.5461,256000.0
2010-09-27 15:35:00,6.63,6.63,6.62,6.62,187200.0,4.5461,4.5461,4.5392,4.5392,187200.0
2010-09-27 15:40:00,6.62,6.62,6.61,6.62,323200.0,4.5392,4.5392,4.5324,4.5392,323200.0
2010-09-27 15:45:00,6.61,6.62,6.61,6.61,182400.0,4.5324,4.5392,4.5324,4.5324,182400.0
2010-09-27 15:50:00,6.61,6.61,6.6,6.6,157600.0,4.5324,4.5324,4.5255,4.5255,157600.0
2010-09-27 15:55:00,6.6,6.61,6.59,6.61,194400.0,4.5255,4.5324,4.5187,4.5324,194400.0
2010-09-28 09:30:00,6.68,6.73,6.64,6.72,216000.0,4.5804,4.6147,4.5529,4.6078,216000.0
2010-09-28 09:35:00,6.71,6.72,6.6,6.61,73600.0,4.6009,4.6078,4.5255,4.5324,73600.0
2010-09-28 09:40:00,6.6,6.6,6.56,6.57,56000.0,4.5255,4.5255,4.4981,4.5049,56000.0
2010-09-28 09:45:00,6.57,6.58,6.56,6.58,64000.0,4.5049,4.5118,4.4981,4.5118,64000.0
2010-09-28 09:50:00,6.57,6.59,6.56,6.56,80800.0,4.5049,4.5187,4.4981,4.4981,80800.0
2010-09-28 09:55:00,6.57,6.57,6.56,6.56,36800.0,4.5049,4.5049,4.4981,4.4981,36800.0
2010-09-28 10:00:00,6.57,6.57,6.52,6.53,267200.0,4.5049,4.5049,4.4707,4.4775,267200.0
2010-09-28 10:05:00,6.53,6.53,6.5,6.51,249600.0,4.4775,4.4775,4.4569,4.4638,249600.0
2010-09-28 10:10:00,6.51,6.53,6.51,6.53,214400.0,4.4638,4.4775,4.4638,4.4775,214400.0
2010-09-28 10:15:00,6.53,6.55,6.52,6.55,138400.0,4.4775,4.4912,4.4707,4.4912,138400.0
2010-09-28 10:20:00,6.54,6.56,6.54,6.55,55200.0,4.4844,4.4981,4.4844,4.4912,55200.0
2010-09-28 10:25:00,6.56,6.58,6.56,6.56,78400.0,4.4981,4.5118,4.4981,4.4981,78400.0
2010-09-28 10:30:00,6.56,6.57,6.55,6.55,139200.0,4.4981,4.5049,4.4912,4.4912,139200.0
2010-09-28 10:35:00,6.56,6.56,6.55,6.55,165600.0,4.4981,4.4981,4.4912,4.4912,165600.0
2010-09-28 10:40:00,6.55,6.57,6.55,6.55,73600.0,4.4912,4.5049,4.4912,4.4912,73600.0
2010-09-28 10:45:00,6.56,6.57,6.56,6.56,80800.0,4.4981,4.5049,4.4981,4.4981,80800.0
2010-09-28 10:50:00,6.56,6.57,6.56,6.57,56800.0,4.4981,4.5049,4.4981,4.5049,56800.0
2010-09-28 10:55:00,6.57,6.59,6.57,6.59,62400.0,4.5049,4.5187,4.5049,4.5187,62400.0
2010-09-28 11:00:00,6.59,6.59,6.58,6.58,98400.0,4.5187,4.5187,4.5118,4.5118,98400.0
2010-09-28 11:05:00,6.58,6.59,6.58,6.58,60800.0,4.5118,4.5187,4.5118,4.5118,60800.0
2010-09-28 11:10:00,6.58,6.61,6.58,6.6,75200.0,4.5118,4.5324,4.5118,4.5255,75200.0
2010-09-28 11:15:00,6.6,6.62,6.6,6.61,64800.0,4.5255,4.5392,4.5255,4.5324,64800.0
2010-09-28 11:20:00,6.61,6.62,6.61,6.61,73600.0,4.5324,4.5392,4.5324,4.5324,73600.0
2010-09-28 11:25:00,6.61,6.64,6.61,6.62,120000.0,4.5324,4.5529,4.5324,4.5392,120000.0
2010-09-28 11:30:00,6.62,6.63,6.62,6.62,53600.0,4.5392,4.5461,4.5392,4.5392,53600.0
2010-09-28 11:35:00,6.63,6.64,6.63,6.63,91200.0,4.5461,4.5529,4.5461,4.5461,91200.0
2010-09-28 11:40:00,6.63,6.65,6.63,6.65,177600.0,4.5461,4.5598,4.5461,4.5598,177600.0
2010-09-28 11:45:00,6.65,6.66,6.65,6.66,225600.0,4.5598,4.5667,4.5598,4.5667,225600.0
2010-09-28 11:50:00,6.66,6.66,6.64,6.65,60800.0,4.5667,4.5667,4.5529,4.5598,60800.0
2010-09-28 11:55:00,6.65,6.65,6.63,6.63,34400.0,4.5598,4.5598,4.5461,4.5461,34400.0
2010-09-28 12:00:00,6.63,6.63,6.61,6.61,64000.0,4.5461,4.5461,4.5324,4.5324,64000.0
2010-09-28 12:05:00,6.61,6.61,6.6,6.61,35200.0,4.5324,4.5324,4.5255,4.5324,35200.0
2010-09-28 12:10:00,6.61,6.62,6.61,6.62,28000.0,4.5324,4.5392,4.5324,4.5392,28000.0
2010-09-28 12:15:00,6.62,6.62,6.61,6.62,30400.0,4.5392,4.5392,4.5324,4.5392,30400.0
2010-09-28 12:20:00,6.62,6.63,6.62,6.63,27200.0,4.5392,4.5461,4.5392,4.5461,27200.0
2010-09-28 12:25:00,6.63,6.64,6.63,6.63,100800.0,4.5461,4.5529,4.5461,4.5461,100800.0
2010-09-28 12:30:00,6.64,6.64,6.63,6.63,48800.0,4.5529,4.5529,4.5461,4.5461,48800.0
2010-09-28 12:35:00,6.63,6.64,6.63,6.64,34400.0,4.5461,4.5529,4.5461,4.5529,34400.0
2010-09-28 12:40:00,6.64,6.64,6.63,6.64,23200.0,4.5529,4.5529,4.5461,4.5529,23200.0
2010-09-28 12:45:00,6.64,6.65,6.64,6.64,73600.0,4.5529,4.5598,4.5529,4.5529,73600.0
2010-09-28 12:50:00,6.64,6.65,6.64,6.64,42400.0,4.5529,4.5598,4.5529,4.5529,42400.0
2010-09-28 12:55:00,6.64,6.65,6.64,6.65,27200.0,4.5529,4.5598,4.5529,4.5598,27200.0
2010-09-28 13:00:00,6.65,6.65,6.64,6.64,47200.0,4.5598,4.5598,4.5529,4.5529,47200.0
2010-09-28 13:05:00,6.64,6.64,6.63,6.64,61600.0,4.5529,4.5529,4.5461,4.5529,61600.0
2010-09-28 13:10:00,6.64,6.64,6.63,6.64,23200.0,4.5529,4.5529,4.5461,4.5529,23200.0
2010-09-28 13:15:00,6.64,6.65,6.64,6.65,51200.0,4.5529,4.5598,4.5529,4.5598,51200.0
2010-09-28 13:20:00,6.65,6.65,6.65,6.65,40800.0,4.5598,4.5598,4.5598,4.5598,40800.0
2010-09-28 13:25:00,6.65,6.66,6.65,6.66,92000.0,4.5598,4.5667,4.5598,4.5667,92000.0
2010-09-28 13:30:00,6.66,6.66,6.66,6.66,28000.0,4.5667,4.5667,4.5667,4.5667,28000.0
2010-09-28 13:35:00,6.66,6.67,6.66,6.66,96800.0,4.5667,4.5735,4.5667,4.5667,96800.0
2010-09-28 13:40:00,6.66,6.67,6.66,6.67,29600.0,4.5667,4.5735,4.5667,4.5735,29600.0
2010-09-28 13:45:00,6.67,6.67,6.66,6.67,37600.0,4.5735,4.5735,4.5667,4.5735,37600.0
2010-09-28 13:50:00,6.67,6.69,6.67,6.68,90400.0,4.5735,4.5872,4.5735,4.5804,90400.0
2010-09-28 13:55:00,6.68,6.7,6.68,6.7,120000.0,4.5804,4.5941,4.5804,4.5941,120000.0
2010-09-28 14:00:00,6.7,6.7,6.69,6.69,73600.0,4.5941,4.5941,4.5872,4.5872,73600.0
2010-09-28 14:05:00,6.69,6.69,6.69,6.69,55200.0,4.5872,4.5872,4.5872,4.5872,55200.0
2010-09-28 14:10:00,6.69,6.7,6.69,6.69,124000.0,4.5872,4.5941,4.5872,4.5872,124000.0
2010-09-28 14:15:00,6.69,6.7,6.69,6.69,90400.0,4.5872,4.5941,4.5872,4.5872,90400.0
2010-09-28 14:20:00,6.69,6.7,6.69,6.69,68800.0,4.5872,4.5941,4.5872,4.5872,68800.0
2010-09-28 14:25:00,6.69,6.69,6.68,6.68,96800.0,4.5872,4.5872,4.5804,4.5804,96800.0
2010-09-28 14:30:00,6.68,6.68,6.68,6.68,51200.0,4.5804,4.5804,4.5804,4.5804,51200.0
2010-09-28 14:35:00,6.68,6.69,6.67,6.68,118400.0,4.5804,4.5872,4.5735,4.5804,118400.0
2010-09-28 14:40:00,6.68,6.68,6.67,6.68,86400.0,4.5804,4.5804,4.5735,4.5804,86400.0
2010-09-28 14:45:00,6.68,6.68,6.66,6.66,67200.0,4.5804,4.5804,4.5667,4.5667,67200.0
2010-09-28 14:50:00,6.66,6.67,6.66,6.66,54400.0,4.5667,4.5735,4.5667,4.5667,54400.0
2010-09-28 14:55:00,6.66,6.68,6.66,6.67,111200.0,4.5667,4.5804,4.5667,4.5735,111200.0
2010-09-28 15:00:00,6.67,6.68,6.66,6.67,111200.0,4.5735,4.5804,4.5667,4.5735,111200.0
2010-09-28 15:05:00,6.67,6.68,6.67,6.68,118400.0,4.5735,4.5804,4.5735,4.5804,118400.0
2010-09-28 15:10:00,6.68,6.69,6.67,6.69,101600.0,4.5804,4.5872,4.5735,4.5872,101600.0
2010-09-28 15:15:00,6.68,6.71,6.68,6.7,147200.0,4.5804,4.6009,4.5804,4.5941,147200.0
2010-09-28 15:20:00,6.7,6.7,6.69,6.69,30400.0,4.5941,4.5941,4.5872,4.5872,30400.0
2010-09-28 15:25:00,6.69,6.7,6.69,6.69,72800.0,4.5872,4.5941,4.5872,4.5872,72800.0
2010-09-28 15:30:00,6.69,6.71,6.69,6.71,84000.0,4.5872,4.6009,4.5872,4.6009,84000.0
2010-09-28 15:35:00,6.71,6.73,6.71,6.72,221600.0,4.6009,4.6147,4.6009,4.6078,221600.0
2010-09-28 15:40:00,6.72,6.73,6.72,6.72,162400.0,4.6078,4.6147,4.6078,4.6078,162400.0
2010-09-28 15:45:00,6.72,6.74,6.72,6.73,236800.0,4.6078,4.6215,4.6078,4.6147,236800.0
2010-09-28 15:50:00,6.73,6.74,6.73,6.74,282400.0,4.6147,4.6215,4.6147,4.6215,282400.0
2010-09-28 15:55:00,6.74,6.75,6.72,6.73,464000.0,4.6215,4.6284,4.6078,4.6147,464000.0
2010-09-29 09:30:00,6.69,6.7,6.69,6.7,60800.0,4.5872,4.5941,4.5872,4.5941,60800.0
2010-09-29 09:35:00,6.7,6.72,6.7,6.71,33600.0,4.5941,4.6078,4.5941,4.6009,33600.0
2010-09-29 09:40:00,6.71,6.73,6.7,6.7,48000.0,4.6009,4.6147,4.5941,4.5941,48000.0
2010-09-29 09:45:00,6.7,6.71,6.69,6.7,45600.0,4.5941,4.6009,4.5872,4.5941,45600.0
2010-09-29 09:50:00,6.69,6.7,6.67,6.67,48800.0,4.5872,4.5941,4.5735,4.5735,48800.0
2010-09-29 09:55:00,6.67,6.67,6.66,6.67,76800.0,4.5735,4.5735,4.5667,4.5735,76800.0
2010-09-29 10:00:00,6.66,6.69,6.66,6.69,56800.0,4.5667,4.5872,4.5667,4.5872,56800.0
2010-09-29 10:05:00,6.69,6.72,6.69,6.71,91200.0,4.5872,4.6078,4.5872,4.6009,91200.0
2010-09-29 10:10:00,6.71,6.71,6.71,6.71,48800.0,4.6009,4.6009,4.6009,4.6009,48800.0
2010-09-29 10:15:00,6.71,6.71,6.68,6.68,53600.0,4.6009,4.6009,4.5804,4.5804,53600.0
2010-09-29 10:20:00,6.68,6.68,6.66,6.67,104800.0,4.5804,4.5804,4.5667,4.5735,104800.0
2010-09-29 10:25:00,6.66,6.67,6.65,6.66,73600.0,4.5667,4.5735,4.5598,4.5667,73600.0
2010-09-29 10:30:00,6.67,6.7,6.67,6.68,39200.0,4.5735,4.5941,4.5735,4.5804,39200.0
2010-09-29 10:35:00,6.69,6.69,6.67,6.68,53600.0,4.5872,4.5872,4.5735,4.5804,53600.0
2010-09-29 10:40:00,6.68,6.68,6.66,6.66,51200.0,4.5804,4.5804,4.5667,4.5667,51200.0
2010-09-29 10:45:00,6.66,6.68,6.65,6.67,72000.0,4.5667,4.5804,4.5598,4.5735,72000.0
2010-09-29 10:50:00,6.67,6.67,6.66,6.67,46400.0,4.5735,4.5735,4.5667,4.5735,46400.0
2010-09-29 10:55:00,6.66,6.67,6.65,6.67,42400.0,4.5667,4.5735,4.5598,4.5735,42400.0
2010-09-29 11:00:00,6.67,6.68,6.67,6.68,50400.0,4.5735,4.5804,4.5735,4.5804,50400.0
2010-09-29 11:05:00,6.68,6.69,6.68,6.69,57600.0,4.5804,4.5872,4.5804,4.5872,57600.0
2010-09-29 11:10:00,6.68,6.69,6.68,6.68,44800.0,4.5804,4.5872,4.5804,4.5804,44800.0
2010-09-29 11:15:00,6.68,6.68,6.68,6.68,21600.0,4.5804,4.5804,4.5804,4.5804,21600.0
2010-09-29 11:20:00,6.68,6.69,6.68,6.69,69600.0,4.5804,4.5872,4.5804,4.5872,69600.0
2010-09-29 11:25:00,6.69,6.7,6.69,6.7,51200.0,4.5872,4.5941,4.5872,4.5941,51200.0
2010-09-29 11:30:00,6.7,6.71,6.7,6.71,82400.0,4.5941,4.6009,4.5941,4.6009,82400.0
2010-09-29 11:35:00,6.71,6.72,6.71,6.71,64800.0,4.6009,4.6078,4.6009,4.6009,64800.0
2010-09-29 11:40:00,6.71,6.71,6.71,6.71,29600.0,4.6009,4.6009,4.6009,4.6009,29600.0
2010-09-29 11:45:00,6.71,6.71,6.7,6.7,77600.0,4.6009,4.6009,4.5941,4.5941,77600.0
2010-09-29 11:50:00,6.7,6.7,6.69,6.7,40800.0,4.5941,4.5941,4.5872,4.5941,40800.0
2010-09-29 11:55:00,6.7,6.71,6.7,6.7,46400.0,4.5941,4.6009,4.5941,4.5941,46400.0
2010-09-29 12:00:00,6.7,6.71,6.69,6.71,86400.0,4.5941,4.6009,4.5872,4.6009,86400.0
2010-09-29 12:05:00,6.7,6.7,6.7,6.7,36800.0,4.5941,4.5941,4.5941,4.5941,36800.0
2010-09-29 12:10:00,6.7,6.7,6.7,6.7,44000.0,4.5941,4.5941,4.5941,4.5941,44000.0
2010-09-29 12:15:00,6.7,6.71,6.7,6.7,36800.0,4.5941,4.6009,4.5941,4.5941,36800.0
2010-09-29 12:20:00,6.7,6.71,6.7,6.71,103200.0,4.5941,4.6009,4.5941,4.6009,103200.0
2010-09-29 12:25:00,6.71,6.72,6.71,6.72,123200.0,4.6009,4.6078,4.6009,4.6078,123200.0
2010-09-29 12:30:00,6.72,6.72,6.71,6.71,59200.0,4.6078,4.6078,4.6009,4.6009,59200.0
2010-09-29 12:35:00,6.71,6.71,6.71,6.71,32000.0,4.6009,4.6009,4.6009,4.6009,32000.0
2010-09-29 12:40:00,6.71,6.71,6.7,6.71,56800.0,4.6009,4.6009,4.5941,4.6009,56800.0
2010-09-29 12:45:00,6.7,6.7,6.7,6.7,53600.0,4.5941,4.5941,4.5941,4.5941,53600.0
2010-09-29 12:50:00,6.7,6.71,6.69,6.71,44800.0,4.5941,4.6009,4.5872,4.6009,44800.0
2010-09-29 12:55:00,6.7,6.7,6.69,6.69,65600.0,4.5941,4.5941,4.5872,4.5872,65600.0
2010-09-29 13:00:00,6.69,6.7,6.69,6.7,27200.0,4.5872,4.5941,4.5872,4.5941,27200.0
2010-09-29 13:05:00,6.7,6.7,6.68,6.69,43200.0,4.5941,4.5941,4.5804,4.5872,43200.0
2010-09-29 13:10:00,6.68,6.7,6.68,6.69,92000.0,4.5804,4.5941,4.5804,4.5872,92000.0
2010-09-29 13:15:00,6.69,6.7,6.69,6.7,41600.0,4.5872,4.5941,4.5872,4.5941,41600.0
2010-09-29 13:20:00,6.7,6.7,6.7,6.7,31200.0,4.5941,4.5941,4.5941,4.5941,31200.0
2010-09-29 13:25:00,6.7,6.7,6.69,6.69,21600.0,4.5941,4.5941,4.5872,4.5872,21600.0
2010-09-29 13:30:00,6.69,6.7,6.69,6.69,32800.0,4.5872,4.5941,4.5872,4.5872,32800.0
2010-09-29 13:35:00,6.69,6.69,6.68,6.68,42400.0,4.5872,4.5872,4.5804,4.5804,42400.0
2010-09-29 13:40:00,6.68,6.68,6.68,6.68,35200.0,4.5804,4.5804,4.5804,4.5804,35200.0
2010-09-29 13:45:00,6.68,6.69,6.68,6.69,33600.0,4.5804,4.5872,4.5804,4.5872,33600.0
2010-09-29 13:50:00,6.69,6.7,6.69,6.69,51200.0,4.5872,4.5941,4.5872,4.5872,51200.0
2010-09-29 13:55:00,6.7,6.72,6.7,6.71,107200.0,4.5941,4.6078,4.5941,4.6009,107200.0
2010-09-29 14:00:00,6.71,6.72,6.71,6.72,84800.0,4.6009,4.6078,4.6009,4.6078,84800.0
2010-09-29 14:05:00,6.71,6.72,6.71,6.72,42400.0,4.6009,4.6078,4.6009,4.6078,42400.0
2010-09-29 14:10:00,6.72,6.72,6.72,6.72,50400.0,4.6078,4.6078,4.6078,4.6078,50400.0
2010-09-29 14:15:00,6.72,6.73,6.72,6.73,78400.0,4.6078,4.6147,4.6078,4.6147,78400.0
2010-09-29 14:20:00,6.73,6.73,6.73,6.73,92000.0,4.6147,4.6147,4.6147,4.6147,92000.0
2010-09-29 14:25:00,6.73,6.73,6.72,6.72,86400.0,4.6147,4.6147,4.6078,4.6078,86400.0
2010-09-29 14:30:00,6.72,6.72,6.72,6.72,45600.0,4.6078,4.6078,4.6078,4.6078,45600.0
2010-09-29 14:35:00,6.72,6.73,6.72,6.72,47200.0,4.6078,4.6147,4.6078,4.6078,47200.0
2010-09-29 14:40:00,6.73,6.74,6.73,6.73,75200.0,4.6147,4.6215,4.6147,4.6147,75200.0
2010-09-29 14:45:00,6.74,6.74,6.73,6.73,65600.0,4.6215,4.6215,4.6147,4.6147,65600.0
2010-09-29 14:50:00,6.73,6.73,6.72,6.73,99200.0,4.6147,4.6147,4.6078,4.6147,99200.0
2010-09-29 14:55:00,6.73,6.73,6.72,6.73,38400.0,4.6147,4.6147,4.6078,4.6147,38400.0
2010-09-29 15:00:00,6.73,6.73,6.72,6.72,71200.0,4.6147,4.6147,4.6078,4.6078,71200.0
2010-09-29 15:05:00,6.72,6.72,6.7,6.7,88000.0,4.6078,4.6078,4.5941,4.5941,88000.0
2010-09-29 15:10:00,6.7,6.7,6.69,6.69,89600.0,4.5941,4.5941,4.5872,4.5872,89600.0
2010-09-29 15:15:00,6.69,6.7,6.68,6.69,96000.0,4.5872,4.5941,4.5804,4.5872,96000.0
2010-09-29 15:20:00,6.69,6.7,6.69,6.7,78400.0,4.5872,4.5941,4.5872,4.5941,78400.0
2010-09-29 15:25:00,6.71,6.71,6.7,6.7,60000.0,4.6009,4.6009,4.5941,4.5941,60000.0
2010-09-29 15:30:00,6.7,6.7,6.68,6.69,101600.0,4.5941,4.5941,4.5804,4.5872,101600.0
2010-09-29 15:35:00,6.69,6.7,6.68,6.7,106400.0,4.5872,4.5941,4.5804,4.5941,106400.0
2010-09-29 15:40:00,6.7,6.7,6.68,6.68,84000.0,4.5941,4.5941,4.5804,4.5804,84000.0
2010-09-29 15:45:00,6.68,6.7,6.68,6.7,107200.0,4.5804,4.5941,4.5804,4.5941,107200.0
2010-09-29 15:50:00,6.7,6.71,6.69,6.7,188800.0,4.5941,4.6009,4.5872,4.5941,188800.0
2010-09-29 15:55:00,6.7,6.71,6.69,6.71,283200.0,4.5941,4.6009,4.5872,4.6009,283200.0
2010-09-30 09:30:00,6.77,6.77,6.74,6.76,213600.0,4.6421,4.6421,4.6215,4.6352,213600.0
2010-09-30 09:35:00,6.76,6.77,6.76,6.77,143200.0,4.6352,4.6421,4.6352,4.6421,143200.0
2010-09-30 09:40:00,6.76,6.8,6.72,6.8,172800.0,4.6352,4.6627,4.6078,4.6627,172800.0
2010-09-30 09:45:00,6.81,6.82,6.79,6.8,124800.0,4.6695,4.6764,4.6558,4.6627,124800.0
2010-09-30 09:50:00,6.8,6.8,6.74,6.76,132800.0,4.6627,4.6627,4.6215,4.6352,132800.0
2010-09-30 09:55:00,6.76,6.76,6.74,6.74,72800.0,4.6352,4.6352,4.6215,4.6215,72800.0
2010-09-30 10:00:00,6.74,6.74,6.71,6.72,125600.0,4.6215,4.6215,4.6009,4.6078,125600.0
2010-09-30 10:05:00,6.72,6.74,6.71,6.71,243200.0,4.6078,4.6215,4.6009,4.6009,243200.0
2010-09-30 10:10:00,6.71,6.71,6.68,6.69,252000.0,4.6009,4.6009,4.5804,4.5872,252000.0
2010-09-30 10:15:00,6.69,6.71,6.69,6.7,154400.0,4.5872,4.6009,4.5872,4.5941,154400.0
2010-09-30 10:20:00,6.69,6.7,6.68,6.69,104800.0,4.5872,4.5941,4.5804,4.5872,104800.0
2010-09-30 10:25:00,6.69,6.7,6.69,6.7,48000.0,4.5872,4.5941,4.5872,4.5941,48000.0
2010-09-30 10:30:00,6.7,6.71,6.7,6.71,90400.0,4.5941,4.6009,4.5941,4.6009,90400.0
2010-09-30 10:35:00,6.72,6.73,6.71,6.72,41600.0,4.6078,4.6147,4.6009,4.6078,41600.0
2010-09-30 10:40:00,6.72,6.73,6.72,6.73,15200.0,4.6078,4.6147,4.6078,4.6147,15200.0
2010-09-30 10:45:00,6.73,6.73,6.68,6.69,66400.0,4.6147,4.6147,4.5804,4.5872,66400.0
2010-09-30 10:50:00,6.69,6.7,6.67,6.67,60000.0,4.5872,4.5941,4.5735,4.5735,60000.0
2010-09-30 10:55:00,6.67,6.68,6.66,6.66,62400.0,4.5735,4.5804,4.5667,4.5667,62400.0
2010-09-30 11:00:00,6.66,6.67,6.64,6.67,91200.0,4.5667,4.5735,4.5529,4.5735,91200.0
2010-09-30 11:05:00,6.66,6.66,6.65,6.65,43200.0,4.5667,4.5667,4.5598,4.5598,43200.0
2010-09-30 11:10:00,6.65,6.65,6.64,6.65,46400.0,4.5598,4.5598,4.5529,4.5598,46400.0
2010-09-30 11:15:00,6.64,6.65,6.63,6.64,44000.0,4.5529,4.5598,4.5461,4.5529,44000.0
2010-09-30 11:20:00,6.65,6.65,6.62,6.62,64800.0,4.5598,4.5598,4.5392,4.5392,64800.0
2010-09-30 11:25:00,6.62,6.62,6.61,6.62,107200.0,4.5392,4.5392,4.5324,4.5392,107200.0
2010-09-30 11:30:00,6.62,6.62,6.61,6.61,88800.0,4.5392,4.5392,4.5324,4.5324,88800.0
2010-09-30 11:35:00,6.61,6.62,6.6,6.62,103200.0,4.5324,4.5392,4.5255,4.5392,103200.0
2010-09-30 11:40:00,6.62,6.62,6.61,6.62,32800.0,4.5392,4.5392,4.5324,4.5392,32800.0
2010-09-30 11:45:00,6.62,6.63,6.62,6.62,63200.0,4.5392,4.5461,4.5392,4.5392,63200.0
2010-09-30 11:50:00,6.63,6.63,6.62,6.62,48800.0,4.5461,4.5461,4.5392,4.5392,48800.0
2010-09-30 11:55:00,6.62,6.62,6.61,6.62,60000.0,4.5392,4.5392,4.5324,4.5392,60000.0
2010-09-30 12:00:00,6.62,6.62,6.6,6.6,73600.0,4.5392,4.5392,4.5255,4.5255,73600.0
2010-09-30 12:05:00,6.6,6.61,6.6,6.6,47200.0,4.5255,4.5324,4.5255,4.5255,47200.0
2010-09-30 12:10:00,6.6,6.61,6.6,6.61,40000.0,4.5255,4.5324,4.5255,4.5324,40000.0
2010-09-30 12:15:00,6.61,6.61,6.61,6.61,15200.0,4.5324,4.5324,4.5324,4.5324,15200.0
2010-09-30 12:20:00,6.61,6.62,6.61,6.62,40800.0,4.5324,4.5392,4.5324,4.5392,40800.0
2010-09-30 12:25:00,6.62,6.62,6.61,6.61,38400.0,4.5392,4.5392,4.5324,4.5324,38400.0
2010-09-30 12:30:00,6.61,6.62,6.61,6.62,71200.0,4.5324,4.5392,4.5324,4.5392,71200.0
2010-09-30 12:35:00,6.62,6.64,6.62,6.63,63200.0,4.5392,4.5529,4.5392,4.5461,63200.0
2010-09-30 12:40:00,6.63,6.64,6.63,6.63,31200.0,4.5461,4.5529,4.5461,4.5461,31200.0
2010-09-30 12:45:00,6.63,6.64,6.63,6.64,53600.0,4.5461,4.5529,4.5461,4.5529,53600.0
2010-09-30 12:50:00,6.64,6.65,6.64,6.65,36800.0,4.5529,4.5598,4.5529,4.5598,36800.0
2010-09-30 12:55:00,6.65,6.65,6.64,6.65,19200.0,4.5598,4.5598,4.5529,4.5598,19200.0
2010-09-30 13:00:00,6.65,6.65,6.65,6.65,29600.0,4.5598,4.5598,4.5598,4.5598,29600.0
2010-09-30 13:05:00,6.66,6.67,6.66,6.66,20000.0,4.5667,4.5735,4.5667,4.5667,20000.0
2010-09-30 13:10:00,6.67,6.67,6.67,6.67,20800.0,4.5735,4.5735,4.5735,4.5735,20800.0
2010-09-30 13:15:00,6.67,6.68,6.67,6.67,44000.0,4.5735,4.5804,4.5735,4.5735,44000.0
2010-09-30 13:20:00,6.67,6.68,6.66,6.66,128800.0,4.5735,4.5804,4.5667,4.5667,128800.0
2010-09-30 13:25:00,6.66,6.67,6.65,6.66,98400.0,4.5667,4.5735,4.5598,4.5667,98400.0
2010-09-30 13:30:00,6.66,6.67,6.66,6.66,112800.0,4.5667,4.5735,4.5667,4.5667,112800.0
2010-09-30 13:35:00,6.66,6.66,6.65,6.65,102400.0,4.5667,4.5667,4.5598,4.5598,102400.0
2010-09-30 13:40:00,6.64,6.65,6.64,6.64,64800.0,4.5529,4.5598,4.5529,4.5529,64800.0
2010-09-30 13:45:00,6.64,6.65,6.64,6.64,69600.0,4.5529,4.5598,4.5529,4.5529,69600.0
2010-09-30 13:50:00,6.64,6.64,6.63,6.63,91200.0,4.5529,4.5529,4.5461,4.5461,91200.0
2010-09-30 13:55:00,6.63,6.63,6.62,6.63,179200.0,4.5461,4.5461,4.5392,4.5461,179200.0
2010-09-30 14:00:00,6.63,6.64,6.63,6.63,143200.0,4.5461,4.5529,4.5461,4.5461,143200.0
2010-09-30 14:05:00,6.63,6.63,6.62,6.63,86400.0,4.5461,4.5461,4.5392,4.5461,86400.0
2010-09-30 14:10:00,6.63,6.63,6.62,6.62,102400.0,4.5461,4.5461,4.5392,4.5392,102400.0
2010-09-30 14:15:00,6.62,6.63,6.61,6.62,120000.0,4.5392,4.5461,4.5324,4.5392,120000.0
2010-09-30 14:20:00,6.61,6.64,6.61,6.64,90400.0,4.5324,4.5529,4.5324,4.5529,90400.0
2010-09-30 14:25:00,6.64,6.65,6.64,6.65,44800.0,4.5529,4.5598,4.5529,4.5598,44800.0
2010-09-30 14:30:00,6.65,6.66,6.65,6.66,23200.0,4.5598,4.5667,4.5598,4.5667,23200.0
2010-09-30 14:35:00,6.66,6.67,6.66,6.67,54400.0,4.5667,4.5735,4.5667,4.5735,54400.0
2010-09-30 14:40:00,6.67,6.68,6.66,6.68,63200.0,4.5735,4.5804,4.5667,4.5804,63200.0
2010-09-30 14:45:00,6.68,6.69,6.68,6.69,80800.0,4.5804,4.5872,4.5804,4.5872,80800.0
2010-09-30 14:50:00,6.68,6.69,6.68,6.69,52000.0,4.5804,4.5872,4.5804,4.5872,52000.0
2010-09-30 14:55:00,6.69,6.7,6.68,6.68,64800.0,4.5872,4.5941,4.5804,4.5804,64800.0
2010-09-30 15:00:00,6.68,6.68,6.67,6.68,66400.0,4.5804,4.5804,4.5735,4.5804,66400.0
2010-09-30 15:05:00,6.67,6.68,6.67,6.68,36000.0,4.5735,4.5804,4.5735,4.5804,36000.0
2010-09-30 15:10:00,6.68,6.68,6.67,6.67,43200.0,4.5804,4.5804,4.5735,4.5735,43200.0
2010-09-30 15:15:00,6.67,6.67,6.66,6.67,85600.0,4.5735,4.5735,4.5667,4.5735,85600.0
2010-09-30 15:20:00,6.67,6.68,6.67,6.68,88800.0,4.5735,4.5804,4.5735,4.5804,88800.0
2010-09-30 15:25:00,6.67,6.68,6.67,6.68,44800.0,4.5735,4.5804,4.5735,4.5804,44800.0
2010-09-30 15:30:00,6.68,6.69,6.66,6.67,97600.0,4.5804,4.5872,4.5667,4.5735,97600.0
2010-09-30 15:35:00,6.67,6.67,6.66,6.66,89600.0,4.5735,4.5735,4.5667,4.5667,89600.0
2010-09-30 15:40:00,6.66,6.68,6.66,6.67,119200.0,4.5667,4.5804,4.5667,4.5735,119200.0
2010-09-30 15:45:00,6.67,6.67,6.65,6.67,172800.0,4.5735,4.5735,4.5598,4.5735,172800.0
2010-09-30 15:50:00,6.67,6.67,6.66,6.66,214400.0,4.5735,4.5735,4.5667,4.5667,214400.0
2010-09-30 15:55:00,6.66,6.66,6.65,6.65,272800.0,4.5667,4.5667,4.5598,4.5598,272800.0
2010-10-01 09:30:00,6.7,6.73,6.66,6.71,189600.0,4.5941,4.6147,4.5667,4.6009,189600.0
2010-10-01 09:35:00,6.71,6.72,6.7,6.71,26400.0,4.6009,4.6078,4.5941,4.6009,26400.0
2010-10-01 09:40:00,6.72,6.72,6.68,6.69,72800.0,4.6078,4.6078,4.5804,4.5872,72800.0
2010-10-01 09:45:00,6.69,6.69,6.67,6.69,225600.0,4.5872,4.5872,4.5735,4.5872,225600.0
2010-10-01 09:50:00,6.69,6.7,6.68,6.68,260000.0,4.5872,4.5941,4.5804,4.5804,260000.0
2010-10-01 09:55:00,6.68,6.71,6.68,6.69,149600.0,4.5804,4.6009,4.5804,4.5872,149600.0
2010-10-01 10:00:00,6.69,6.71,6.67,6.67,272000.0,4.5872,4.6009,4.5735,4.5735,272000.0
2010-10-01 10:05:00,6.67,6.69,6.66,6.67,152000.0,4.5735,4.5872,4.5667,4.5735,152000.0
2010-10-01 10:10:00,6.67,6.69,6.67,6.68,112800.0,4.5735,4.5872,4.5735,4.5804,112800.0
2010-10-01 10:15:00,6.68,6.7,6.68,6.68,103200.0,4.5804,4.5941,4.5804,4.5804,103200.0
2010-10-01 10:20:00,6.68,6.68,6.64,6.64,133600.0,4.5804,4.5804,4.5529,4.5529,133600.0
2010-10-01 10:25:00,6.64,6.65,6.62,6.64,96800.0,4.5529,4.5598,4.5392,4.5529,96800.0
2010-10-01 10:30:00,6.64,6.64,6.62,6.63,117600.0,4.5529,4.5529,4.5392,4.5461,117600.0
2010-10-01 10:35:00,6.63,6.63,6.61,6.63,92000.0,4.5461,4.5461,4.5324,4.5461,92000.0
2010-10-01 10:40:00,6.63,6.64,6.62,6.63,83200.0,4.5461,4.5529,4.5392,4.5461,83200.0
2010-10-01 10:45:00,6.63,6.63,6.63,6.63,99200.0,4.5461,4.5461,4.5461,4.5461,99200.0
2010-10-01 10:50:00,6.63,6.63,6.62,6.63,78400.0,4.5461,4.5461,4.5392,4.5461,78400.0
2010-10-01 10:55:00,6.63,6.63,6.62,6.62,152000.0,4.5461,4.5461,4.5392,4.5392,152000.0
2010-10-01 11:00:00,6.63,6.64,6.62,6.63,176800.0,4.5461,4.5529,4.5392,4.5461,176800.0
2010-10-01 11:05:00,6.63,6.65,6.62,6.64,95200.0,4.5461,4.5598,4.5392,4.5529,95200.0
2010-10-01 11:10:00,6.64,6.64,6.62,6.62,79200.0,4.5529,4.5529,4.5392,4.5392,79200.0
2010-10-01 11:15:00,6.62,6.64,6.62,6.63,68000.0,4.5392,4.5529,4.5392,4.5461,68000.0
2010-10-01 11:20:00,6.63,6.63,6.62,6.62,37600.0,4.5461,4.5461,4.5392,4.5392,37600.0
2010-10-01 11:25:00,6.62,6.63,6.62,6.62,67200.0,4.5392,4.5461,4.5392,4.5392,67200.0
2010-10-01 11:30:00,6.62,6.63,6.61,6.63,69600.0,4.5392,4.5461,4.5324,4.5461,69600.0
2010-10-01 11:35:00,6.63,6.64,6.63,6.63,61600.0,4.5461,4.5529,4.5461,4.5461,61600.0
2010-10-01 11:40:00,6.63,6.64,6.63,6.64,34400.0,4.5461,4.5529,4.5461,4.5529,34400.0
2010-10-01 11:45:00,6.64,6.64,6.64,6.64,55200.0,4.5529,4.5529,4.5529,4.5529,55200.0
2010-10-01 11:50:00,6.64,6.64,6.64,6.64,45600.0,4.5529,4.5529,4.5529,4.5529,45600.0
2010-10-01 11:55:00,6.64,6.64,6.63,6.63,36000.0,4.5529,4.5529,4.5461,4.5461,36000.0
2010-10-01 12:00:00,6.63,6.64,6.63,6.63,35200.0,4.5461,4.5529,4.5461,4.5461,35200.0
2010-10-01 12:05:00,6.63,6.64,6.63,6.63,25600.0,4.5461,4.5529,4.5461,4.5461,25600.0
2010-10-01 12:10:00,6.63,6.63,6.63,6.63,22400.0,4.5461,4.5461,4.5461,4.5461,22400.0
2010-10-01 12:15:00,6.63,6.63,6.62,6.62,69600.0,4.5461,4.5461,4.5392,4.5392,69600.0
2010-10-01 12:20:00,6.62,6.63,6.62,6.63,36800.0,4.5392,4.5461,4.5392,4.5461,36800.0
2010-10-01 12:25:00,6.63,6.63,6.62,6.63,31200.0,4.5461,4.5461,4.5392,4.5461,31200.0
2010-10-01 12:30:00,6.63,6.63,6.62,6.62,44000.0,4.5461,4.5461,4.5392,4.5392,44000.0
2010-10-01 12:35:00,6.62,6.62,6.62,6.62,20000.0,4.5392,4.5392,4.5392,4.5392,20000.0
2010-10-01 12:40:00,6.62,6.62,6.61,6.62,22400.0,4.5392,4.5392,4.5324,4.5392,22400.0
2010-10-01 12:45:00,6.62,6.62,6.62,6.62,26400.0,4.5392,4.5392,4.5392,4.5392,26400.0
2010-10-01 12:50:00,6.62,6.62,6.62,6.62,20000.0,4.5392,4.5392,4.5392,4.5392,20000.0
2010-10-01 12:55:00,6.62,6.63,6.62,6.63,36800.0,4.5392,4.5461,4.5392,4.5461,36800.0
2010-10-01 13:00:00,6.63,6.63,6.63,6.63,29600.0,4.5461,4.5461,4.5461,4.5461,29600.0
2010-10-01 13:05:00,6.63,6.65,6.63,6.64,52800.0,4.5461,4.5598,4.5461,4.5529,52800.0
2010-10-01 13:10:00,6.64,6.65,6.64,6.65,64000.0,4.5529,4.5598,4.5529,4.5598,64000.0
2010-10-01 13:15:00,6.65,6.65,6.65,6.65,35200.0,4.5598,4.5598,4.5598,4.5598,35200.0
2010-10-01 13:20:00,6.65,6.65,6.64,6.65,20000.0,4.5598,4.5598,4.5529,4.5598,20000.0
2010-10-01 13:25:00,6.65,6.65,6.64,6.64,77600.0,4.5598,4.5598,4.5529,4.5529,77600.0
2010-10-01 13:30:00,6.64,6.64,6.63,6.64,43200.0,4.5529,4.5529,4.5461,4.5529,43200.0
2010-10-01 13:35:00,6.64,6.64,6.63,6.63,35200.0,4.5529,4.5529,4.5461,4.5461,35200.0
2010-10-01 13:40:00,6.63,6.64,6.63,6.63,37600.0,4.5461,4.5529,4.5461,4.5461,37600.0
2010-10-01 13:45:00,6.63,6.63,6.62,6.63,26400.0,4.5461,4.5461,4.5392,4.5461,26400.0
2010-10-01 13:50:00,6.63,6.63,6.63,6.63,23200.0,4.5461,4.5461,4.5461,4.5461,23200.0
2010-10-01 13:55:00,6.63,6.64,6.63,6.64,20800.0,4.5461,4.5529,4.5461,4.5529,20800.0
2010-10-01 14:00:00,6.64,6.65,6.64,6.65,39200.0,4.5529,4.5598,4.5529,4.5598,39200.0
2010-10-01 14:05:00,6.65,6.65,6.65,6.65,25600.0,4.5598,4.5598,4.5598,4.5598,25600.0
2010-10-01 14:10:00,6.65,6.66,6.65,6.66,50400.0,4.5598,4.5667,4.5598,4.5667,50400.0
2010-10-01 14:15:00,6.66,6.66,6.66,6.66,28800.0,4.5667,4.5667,4.5667,4.5667,28800.0
2010-10-01 14:20:00,6.66,6.67,6.66,6.66,34400.0,4.5667,4.5735,4.5667,4.5667,34400.0
2010-10-01 14:25:00,6.66,6.67,6.65,6.66,55200.0,4.5667,4.5735,4.5598,4.5667,55200.0
2010-10-01 14:30:00,6.66,6.66,6.66,6.66,28000.0,4.5667,4.5667,4.5667,4.5667,28000.0
2010-10-01 14:35:00,6.66,6.67,6.66,6.66,75200.0,4.5667,4.5735,4.5667,4.5667,75200.0
2010-10-01 14:40:00,6.66,6.66,6.65,6.66,28800.0,4.5667,4.5667,4.5598,4.5667,28800.0
2010-10-01 14:45:00,6.66,6.67,6.66,6.66,42400.0,4.5667,4.5735,4.5667,4.5667,42400.0
2010-10-01 14:50:00,6.66,6.67,6.66,6.66,44000.0,4.5667,4.5735,4.5667,4.5667,44000.0
2010-10-01 14:55:00,6.67,6.67,6.67,6.67,36800.0,4.5735,4.5735,4.5735,4.5735,36800.0
2010-10-01 15:00:00,6.67,6.67,6.67,6.67,53600.0,4.5735,4.5735,4.5735,4.5735,53600.0
2010-10-01 15:05:00,6.67,6.68,6.67,6.68,114400.0,4.5735,4.5804,4.5735,4.5804,114400.0
2010-10-01 15:10:00,6.68,6.68,6.66,6.67,105600.0,4.5804,4.5804,4.5667,4.5735,105600.0
2010-10-01 15:15:00,6.67,6.67,6.66,6.67,53600.0,4.5735,4.5735,4.5667,4.5735,53600.0
2010-10-01 15:20:00,6.67,6.67,6.67,6.67,53600.0,4.5735,4.5735,4.5735,4.5735,53600.0
2010-10-01 15:25:00,6.67,6.67,6.66,6.66,52800.0,4.5735,4.5735,4.5667,4.5667,52800.0
2010-10-01 15:30:00,6.66,6.67,6.66,6.67,121600.0,4.5667,4.5735,4.5667,4.5735,121600.0
2010-10-01 15:35:00,6.67,6.68,6.67,6.67,116000.0,4.5735,4.5804,4.5735,4.5735,116000.0
2010-10-01 15:40:00,6.67,6.68,6.67,6.67,136000.0,4.5735,4.5804,4.5735,4.5735,136000.0
2010-10-01 15:45:00,6.67,6.68,6.67,6.67,153600.0,4.5735,4.5804,4.5735,4.5735,153600.0
2010-10-01 15:50:00,6.67,6.68,6.67,6.67,344000.0,4.5735,4.5804,4.5735,4.5735,344000.0
2010-10-01 15:55:00,6.67,6.68,6.67,6.68,504800.0,4.5735,4.5804,4.5735,4.5804,504800.0
2010-10-04 09:30:00,6.67,6.69,6.64,6.66,88000.0,4.5735,4.5872,4.5529,4.5667,88000.0
2010-10-04 09:35:00,6.66,6.71,6.66,6.71,65600.0,4.5667,4.6009,4.5667,4.6009,65600.0
2010-10-04 09:40:00,6.71,6.73,6.69,6.72,72800.0,4.6009,4.6147,4.5872,4.6078,72800.0
2010-10-04 09:45:00,6.72,6.72,6.69,6.69,43200.0,4.6078,4.6078,4.5872,4.5872,43200.0
2010-10-04 09:50:00,6.7,6.71,6.68,6.68,101600.0,4.5941,4.6009,4.5804,4.5804,101600.0
2010-10-04 09:55:00,6.68,6.68,6.66,6.66,56000.0,4.5804,4.5804,4.5667,4.5667,56000.0
2010-10-04 10:00:00,6.66,6.68,6.64,6.66,108000.0,4.5667,4.5804,4.5529,4.5667,108000.0
2010-10-04 10:05:00,6.66,6.68,6.66,6.68,38400.0,4.5667,4.5804,4.5667,4.5804,38400.0
2010-10-04 10:10:00,6.68,6.68,6.67,6.68,60000.0,4.5804,4.5804,4.5735,4.5804,60000.0
2010-10-04 10:15:00,6.68,6.71,6.68,6.7,39200.0,4.5804,4.6009,4.5804,4.5941,39200.0
2010-10-04 10:20:00,6.69,6.69,6.69,6.69,36000.0,4.5872,4.5872,4.5872,4.5872,36000.0
2010-10-04 10:25:00,6.69,6.69,6.67,6.67,19200.0,4.5872,4.5872,4.5735,4.5735,19200.0
2010-10-04 10:30:00,6.67,6.68,6.67,6.68,24800.0,4.5735,4.5804,4.5735,4.5804,24800.0
2010-10-04 10:35:00,6.68,6.68,6.65,6.66,56800.0,4.5804,4.5804,4.5598,4.5667,56800.0
2010-10-04 10:40:00,6.66,6.66,6.64,6.64,30400.0,4.5667,4.5667,4.5529,4.5529,30400.0
2010-10-04 10:45:00,6.64,6.65,6.62,6.63,76800.0,4.5529,4.5598,4.5392,4.5461,76800.0
2010-10-04 10:50:00,6.63,6.64,6.63,6.64,42400.0,4.5461,4.5529,4.5461,4.5529,42400.0
2010-10-04 10:55:00,6.64,6.64,6.63,6.63,31200.0,4.5529,4.5529,4.5461,4.5461,31200.0
2010-10-04 11:00:00,6.64,6.64,6.62,6.62,69600.0,4.5529,4.5529,4.5392,4.5392,69600.0
2010-10-04 11:05:00,6.62,6.62,6.61,6.61,48000.0,4.5392,4.5392,4.5324,4.5324,48000.0
2010-10-04 11:10:00,6.61,6.62,6.6,6.6,50400.0,4.5324,4.5392,4.5255,4.5255,50400.0
2010-10-04 11:15:00,6.6,6.6,6.57,6.58,216000.0,4.5255,4.5255,4.5049,4.5118,216000.0
2010-10-04 11:20:00,6.58,6.58,6.56,6.56,149600.0,4.5118,4.5118,4.4981,4.4981,149600.0
2010-10-04 11:25:00,6.56,6.56,6.55,6.56,71200.0,4.4981,4.4981,4.4912,4.4981,71200.0
2010-10-04 11:30:00,6.56,6.56,6.55,6.56,58400.0,4.4981,4.4981,4.4912,4.4981,58400.0
2010-10-04 11:35:00,6.56,6.57,6.56,6.57,54400.0,4.4981,4.5049,4.4981,4.5049,54400.0
2010-10-04 11:40:00,6.57,6.57,6.57,6.57,45600.0,4.5049,4.5049,4.5049,4.5049,45600.0
2010-10-04 11:45:00,6.56,6.57,6.56,6.56,125600.0,4.4981,4.5049,4.4981,4.4981,125600.0
2010-10-04 11:50:00,6.56,6.56,6.55,6.56,83200.0,4.4981,4.4981,4.4912,4.4981,83200.0
2010-10-04 11:55:00,6.56,6.57,6.54,6.54,128000.0,4.4981,4.5049,4.4844,4.4844,128000.0
2010-10-04 12:00:00,6.54,6.55,6.53,6.54,106400.0,4.4844,4.4912,4.4775,4.4844,106400.0
2010-10-04 12:05:00,6.54,6.54,6.52,6.53,192800.0,4.4844,4.4844,4.4707,4.4775,192800.0
2010-10-04 12:10:00,6.53,6.53,6.53,6.53,57600.0,4.4775,4.4775,4.4775,4.4775,57600.0
2010-10-04 12:15:00,6.53,6.54,6.52,6.54,84000.0,4.4775,4.4844,4.4707,4.4844,84000.0
2010-10-04 12:20:00,6.54,6.54,6.53,6.53,80800.0,4.4844,4.4844,4.4775,4.4775,80800.0
2010-10-04 12:25:00,6.53,6.54,6.53,6.53,72000.0,4.4775,4.4844,4.4775,4.4775,72000.0
2010-10-04 12:30:00,6.53,6.55,6.53,6.54,60000.0,4.4775,4.4912,4.4775,4.4844,60000.0
2010-10-04 12:35:00,6.54,6.55,6.54,6.54,41600.0,4.4844,4.4912,4.4844,4.4844,41600.0
2010-10-04 12:40:00,6.55,6.55,6.53,6.54,58400.0,4.4912,4.4912,4.4775,4.4844,58400.0
2010-10-04 12:45:00,6.53,6.55,6.53,6.55,56800.0,4.4775,4.4912,4.4775,4.4912,56800.0
2010-10-04 12:50:00,6.55,6.55,6.55,6.55,20800.0,4.4912,4.4912,4.4912,4.4912,20800.0
2010-10-04 12:55:00,6.55,6.56,6.55,6.56,35200.0,4.4912,4.4981,4.4912,4.4981,35200.0
2010-10-04 13:00:00,6.56,6.57,6.55,6.57,38400.0,4.4981,4.5049,4.4912,4.5049,38400.0
2010-10-04 13:05:00,6.57,6.57,6.57,6.57,28800.0,4.5049,4.5049,4.5049,4.5049,28800.0
2010-10-04 13:10:00,6.57,6.57,6.56,6.57,31200.0,4.5049,4.5049,4.4981,4.5049,31200.0
2010-10-04 13:15:00,6.57,6.58,6.57,6.57,16000.0,4.5049,4.5118,4.5049,4.5049,16000.0
2010-10-04 13:20:00,6.57,6.58,6.57,6.58,24000.0,4.5049,4.5118,4.5049,4.5118,24000.0
2010-10-04 13:25:00,6.58,6.58,6.57,6.57,28000.0,4.5118,4.5118,4.5049,4.5049,28000.0
2010-10-04 13:30:00,6.57,6.57,6.56,6.57,29600.0,4.5049,4.5049,4.4981,4.5049,29600.0
2010-10-04 13:35:00,6.57,6.58,6.56,6.56,32800.0,4.5049,4.5118,4.4981,4.4981,32800.0
2010-10-04 13:40:00,6.56,6.58,6.56,6.57,40800.0,4.4981,4.5118,4.4981,4.5049,40800.0
2010-10-04 13:45:00,6.57,6.57,6.56,6.57,24800.0,4.5049,4.5049,4.4981,4.5049,24800.0
2010-10-04 13:50:00,6.57,6.57,6.56,6.56,23200.0,4.5049,4.5049,4.4981,4.4981,23200.0
2010-10-04 13:55:00,6.56,6.56,6.56,6.56,26400.0,4.4981,4.4981,4.4981,4.4981,26400.0
2010-10-04 14:00:00,6.57,6.57,6.56,6.56,31200.0,4.5049,4.5049,4.4981,4.4981,31200.0
2010-10-04 14:05:00,6.56,6.58,6.56,6.57,31200.0,4.4981,4.5118,4.4981,4.5049,31200.0
2010-10-04 14:10:00,6.57,6.58,6.57,6.58,70400.0,4.5049,4.5118,4.5049,4.5118,70400.0
2010-10-04 14:15:00,6.57,6.57,6.57,6.57,50400.0,4.5049,4.5049,4.5049,4.5049,50400.0
2010-10-04 14:20:00,6.56,6.57,6.56,6.57,30400.0,4.4981,4.5049,4.4981,4.5049,30400.0
2010-10-04 14:25:00,6.57,6.57,6.56,6.57,56000.0,4.5049,4.5049,4.4981,4.5049,56000.0
2010-10-04 14:30:00,6.57,6.57,6.56,6.57,32000.0,4.5049,4.5049,4.4981,4.5049,32000.0
2010-10-04 14:35:00,6.57,6.58,6.57,6.58,38400.0,4.5049,4.5118,4.5049,4.5118,38400.0
2010-10-04 14:40:00,6.58,6.58,6.57,6.57,27200.0,4.5118,4.5118,4.5049,4.5049,27200.0
2010-10-04 14:45:00,6.57,6.58,6.57,6.57,32800.0,4.5049,4.5118,4.5049,4.5049,32800.0
2010-10-04 14:50:00,6.58,6.58,6.57,6.58,20000.0,4.5118,4.5118,4.5049,4.5118,20000.0
2010-10-04 14:55:00,6.58,6.58,6.58,6.58,66400.0,4.5118,4.5118,4.5118,4.5118,66400.0
2010-10-04 15:00:00,6.58,6.6,6.58,6.59,64800.0,4.5118,4.5255,4.5118,4.5187,64800.0
2010-10-04 15:05:00,6.59,6.59,6.58,6.58,32000.0,4.5187,4.5187,4.5118,4.5118,32000.0
2010-10-04 15:10:00,6.59,6.59,6.58,6.58,41600.0,4.5187,4.5187,4.5118,4.5118,41600.0
2010-10-04 15:15:00,6.58,6.59,6.58,6.59,51200.0,4.5118,4.5187,4.5118,4.5187,51200.0
2010-10-04 15:20:00,6.59,6.6,6.59,6.6,100000.0,4.5187,4.5255,4.5187,4.5255,100000.0
2010-10-04 15:25:00,6.6,6.6,6.59,6.59,61600.0,4.5255,4.5255,4.5187,4.5187,61600.0
2010-10-04 15:30:00,6.59,6.59,6.58,6.58,76800.0,4.5187,4.5187,4.5118,4.5118,76800.0
2010-10-04 15:35:00,6.58,6.59,6.57,6.57,154400.0,4.5118,4.5187,4.5049,4.5049,154400.0
2010-10-04 15:40:00,6.57,6.58,6.57,6.57,145600.0,4.5049,4.5118,4.5049,4.5049,145600.0
2010-10-04 15:45:00,6.57,6.58,6.57,6.57,184800.0,4.5049,4.5118,4.5049,4.5049,184800.0
2010-10-04 15:50:00,6.57,6.57,6.57,6.57,129600.0,4.5049,4.5049,4.5049,4.5049,129600.0
2010-10-04 15:55:00,6.57,6.58,6.57,6.58,324800.0,4.5049,4.5118,4.5049,4.5118,324800.0
2010-10-05 09:30:00,6.68,6.69,6.68,6.69,190400.0,4.5804,4.5872,4.5804,4.5872,190400.0
2010-10-05 09:35:00,6.69,6.7,6.68,6.68,79200.0,4.5872,4.5941,4.5804,4.5804,79200.0
2010-10-05 09:40:00,6.68,6.7,6.68,6.69,108000.0,4.5804,4.5941,4.5804,4.5872,108000.0
2010-10-05 09:45:00,6.7,6.71,6.69,6.7,151200.0,4.5941,4.6009,4.5872,4.5941,151200.0
2010-10-05 09:50:00,6.7,6.72,6.7,6.72,153600.0,4.5941,4.6078,4.5941,4.6078,153600.0
2010-10-05 09:55:00,6.72,6.74,6.7,6.73,196000.0,4.6078,4.6215,4.5941,4.6147,196000.0
2010-10-05 10:00:00,6.73,6.76,6.71,6.74,208000.0,4.6147,4.6352,4.6009,4.6215,208000.0
2010-10-05 10:05:00,6.74,6.74,6.71,6.71,192800.0,4.6215,4.6215,4.6009,4.6009,192800.0
2010-10-05 10:10:00,6.72,6.73,6.72,6.73,73600.0,4.6078,4.6147,4.6078,4.6147,73600.0
2010-10-05 10:15:00,6.73,6.74,6.73,6.73,191200.0,4.6147,4.6215,4.6147,4.6147,191200.0
2010-10-05 10:20:00,6.73,6.73,6.71,6.73,261600.0,4.6147,4.6147,4.6009,4.6147,261600.0
2010-10-05 10:25:00,6.73,6.75,6.73,6.75,142400.0,4.6147,4.6284,4.6147,4.6284,142400.0
2010-10-05 10:30:00,6.75,6.75,6.74,6.74,117600.0,4.6284,4.6284,4.6215,4.6215,117600.0
2010-10-05 10:35:00,6.74,6.76,6.74,6.74,156000.0,4.6215,4.6352,4.6215,4.6215,156000.0
2010-10-05 10:40:00,6.74,6.76,6.74,6.76,90400.0,4.6215,4.6352,4.6215,4.6352,90400.0
2010-10-05 10:45:00,6.76,6.77,6.76,6.77,88000.0,4.6352,4.6421,4.6352,4.6421,88000.0
2010-10-05 10:50:00,6.77,6.78,6.77,6.78,100000.0,4.6421,4.6489,4.6421,4.6489,100000.0
2010-10-05 10:55:00,6.78,6.78,6.77,6.77,88800.0,4.6489,4.6489,4.6421,4.6421,88800.0
2010-10-05 11:00:00,6.77,6.77,6.76,6.76,34400.0,4.6421,4.6421,4.6352,4.6352,34400.0
2010-10-05 11:05:00,6.76,6.78,6.75,6.77,40000.0,4.6352,4.6489,4.6284,4.6421,40000.0
2010-10-05 11:10:00,6.77,6.77,6.76,6.76,30400.0,4.6421,4.6421,4.6352,4.6352,30400.0
2010-10-05 11:15:00,6.76,6.77,6.76,6.77,24000.0,4.6352,4.6421,4.6352,4.6421,24000.0
2010-10-05 11:20:00,6.77,6.77,6.76,6.76,39200.0,4.6421,4.6421,4.6352,4.6352,39200.0
2010-10-05 11:25:00,6.76,6.77,6.76,6.76,32000.0,4.6352,4.6421,4.6352,4.6352,32000.0
2010-10-05 11:30:00,6.76,6.77,6.76,6.76,60800.0,4.6352,4.6421,4.6352,4.6352,60800.0
2010-10-05 11:35:00,6.76,6.78,6.76,6.78,75200.0,4.6352,4.6489,4.6352,4.6489,75200.0
2010-10-05 11:40:00,6.78,6.8,6.78,6.79,71200.0,4.6489,4.6627,4.6489,4.6558,71200.0
2010-10-05 11:45:00,6.79,6.79,6.78,6.78,35200.0,4.6558,4.6558,4.6489,4.6489,35200.0
2010-10-05 11:50:00,6.78,6.79,6.78,6.78,46400.0,4.6489,4.6558,4.6489,4.6489,46400.0
2010-10-05 11:55:00,6.78,6.78,6.77,6.78,58400.0,4.6489,4.6489,4.6421,4.6489,58400.0
2010-10-05 12:00:00,6.78,6.78,6.77,6.77,42400.0,4.6489,4.6489,4.6421,4.6421,42400.0
2010-10-05 12:05:00,6.78,6.78,6.77,6.77,22400.0,4.6489,4.6489,4.6421,4.6421,22400.0
2010-10-05 12:10:00,6.77,6.77,6.76,6.77,52800.0,4.6421,4.6421,4.6352,4.6421,52800.0
2010-10-05 12:15:00,6.77,6.77,6.76,6.77,44000.0,4.6421,4.6421,4.6352,4.6421,44000.0
2010-10-05 12:20:00,6.77,6.77,6.76,6.76,44000.0,4.6421,4.6421,4.6352,4.6352,44000.0
2010-10-05 12:25:00,6.76,6.77,6.76,6.77,26400.0,4.6352,4.6421,4.6352,4.6421,26400.0
2010-10-05 12:30:00,6.77,6.77,6.77,6.77,16800.0,4.6421,4.6421,4.6421,4.6421,16800.0
2010-10-05 12:35:00,6.77,6.78,6.77,6.78,36000.0,4.6421,4.6489,4.6421,4.6489,36000.0
2010-10-05 12:40:00,6.78,6.78,6.77,6.77,28800.0,4.6489,4.6489,4.6421,4.6421,28800.0
2010-10-05 12:45:00,6.77,6.77,6.77,6.77,68800.0,4.6421,4.6421,4.6421,4.6421,68800.0
2010-10-05 12:50:00,6.77,6.77,6.77,6.77,54400.0,4.6421,4.6421,4.6421,4.6421,54400.0
2010-10-05 12:55:00,6.77,6.78,6.77,6.77,48800.0,4.6421,4.6489,4.6421,4.6421,48800.0
2010-10-05 13:00:00,6.78,6.78,6.77,6.78,53600.0,4.6489,4.6489,4.6421,4.6489,53600.0
2010-10-05 13:05:00,6.78,6.8,6.78,6.8,77600.0,4.6489,4.6627,4.6489,4.6627,77600.0
2010-10-05 13:10:00,6.8,6.8,6.79,6.8,41600.0,4.6627,4.6627,4.6558,4.6627,41600.0
2010-10-05 13:15:00,6.8,6.8,6.79,6.79,42400.0,4.6627,4.6627,4.6558,4.6558,42400.0
2010-10-05 13:20:00,6.78,6.79,6.78,6.78,33600.0,4.6489,4.6558,4.6489,4.6489,33600.0
2010-10-05 13:25:00,6.78,6.79,6.78,6.78,31200.0,4.6489,4.6558,4.6489,4.6489,31200.0
2010-10-05 13:30:00,6.78,6.78,6.78,6.78,34400.0,4.6489,4.6489,4.6489,4.6489,34400.0
2010-10-05 13:35:00,6.78,6.78,6.77,6.77,20800.0,4.6489,4.6489,4.6421,4.6421,20800.0
2010-10-05 13:40:00,6.77,6.78,6.77,6.77,48000.0,4.6421,4.6489,4.6421,4.6421,48000.0
2010-10-05 13:45:00,6.77,6.77,6.77,6.77,75200.0,4.6421,4.6421,4.6421,4.6421,75200.0
2010-10-05 13:50:00,6.76,6.77,6.76,6.77,68800.0,4.6352,4.6421,4.6352,4.6421,68800.0
2010-10-05 13:55:00,6.77,6.78,6.76,6.77,91200.0,4.6421,4.6489,4.6352,4.6421,91200.0
2010-10-05 14:00:00,6.77,6.78,6.77,6.78,35200.0,4.6421,4.6489,4.6421,4.6489,35200.0
2010-10-05 14:05:00,6.78,6.78,6.77,6.78,43200.0,4.6489,4.6489,4.6421,4.6489,43200.0
2010-10-05 14:10:00,6.78,6.78,6.77,6.77,20000.0,4.6489,4.6489,4.6421,4.6421,20000.0
2010-10-05 14:15:00,6.78,6.78,6.78,6.78,30400.0,4.6489,4.6489,4.6489,4.6489,30400.0
2010-10-05 14:20:00,6.78,6.78,6.77,6.77,44000.0,4.6489,4.6489,4.6421,4.6421,44000.0
2010-10-05 14:25:00,6.77,6.78,6.77,6.77,24000.0,4.6421,4.6489,4.6421,4.6421,24000.0
2010-10-05 14:30:00,6.78,6.79,6.78,6.78,54400.0,4.6489,4.6558,4.6489,4.6489,54400.0
2010-10-05 14:35:00,6.78,6.78,6.76,6.76,75200.0,4.6489,4.6489,4.6352,4.6352,75200.0
2010-10-05 14:40:00,6.76,6.78,6.76,6.78,44000.0,4.6352,4.6489,4.6352,4.6489,44000.0
2010-10-05 14:45:00,6.78,6.78,6.77,6.77,32000.0,4.6489,4.6489,4.6421,4.6421,32000.0
2010-10-05 14:50:00,6.77,6.77,6.76,6.77,32000.0,4.6421,4.6421,4.6352,4.6421,32000.0
2010-10-05 14:55:00,6.77,6.77,6.76,6.76,85600.0,4.6421,4.6421,4.6352,4.6352,85600.0
2010-10-05 15:00:00,6.77,6.77,6.76,6.77,83200.0,4.6421,4.6421,4.6352,4.6421,83200.0
2010-10-05 15:05:00,6.77,6.77,6.76,6.76,77600.0,4.6421,4.6421,4.6352,4.6352,77600.0
2010-10-05 15:10:00,6.76,6.77,6.76,6.77,97600.0,4.6352,4.6421,4.6352,4.6421,97600.0
2010-10-05 15:15:00,6.77,6.78,6.77,6.77,168800.0,4.6421,4.6489,4.6421,4.6421,168800.0
2010-10-05 15:20:00,6.77,6.77,6.76,6.77,97600.0,4.6421,4.6421,4.6352,4.6421,97600.0
2010-10-05 15:25:00,6.77,6.77,6.76,6.76,80000.0,4.6421,4.6421,4.6352,4.6352,80000.0
2010-10-05 15:30:00,6.76,6.76,6.75,6.76,138400.0,4.6352,4.6352,4.6284,4.6352,138400.0
2010-10-05 15:35:00,6.76,6.76,6.75,6.76,146400.0,4.6352,4.6352,4.6284,4.6352,146400.0
2010-10-05 15:40:00,6.75,6.75,6.74,6.75,223200.0,4.6284,4.6284,4.6215,4.6284,223200.0
2010-10-05 15:45:00,6.75,6.75,6.74,6.74,236000.0,4.6284,4.6284,4.6215,4.6215,236000.0
2010-10-05 15:50:00,6.74,6.76,6.74,6.75,203200.0,4.6215,4.6352,4.6215,4.6284,203200.0
2010-10-05 15:55:00,6.75,6.75,6.74,6.75,348800.0,4.6284,4.6284,4.6215,4.6284,348800.0
2010-10-06 09:30:00,6.74,6.76,6.72,6.75,71200.0,4.6215,4.6352,4.6078,4.6284,71200.0
2010-10-06 09:35:00,6.75,6.77,6.75,6.75,36000.0,4.6284,4.6421,4.6284,4.6284,36000.0
2010-10-06 09:40:00,6.76,6.77,6.73,6.74,48800.0,4.6352,4.6421,4.6147,4.6215,48800.0
2010-10-06 09:45:00,6.73,6.73,6.71,6.71,48800.0,4.6147,4.6147,4.6009,4.6009,48800.0
2010-10-06 09:50:00,6.71,6.76,6.71,6.74,54400.0,4.6009,4.6352,4.6009,4.6215,54400.0
2010-10-06 09:55:00,6.74,6.75,6.74,6.75,29600.0,4.6215,4.6284,4.6215,4.6284,29600.0
2010-10-06 10:00:00,6.74,6.76,6.74,6.76,54400.0,4.6215,4.6352,4.6215,4.6352,54400.0
2010-10-06 10:05:00,6.76,6.76,6.75,6.75,39200.0,4.6352,4.6352,4.6284,4.6284,39200.0
2010-10-06 10:10:00,6.75,6.75,6.75,6.75,32000.0,4.6284,4.6284,4.6284,4.6284,32000.0
2010-10-06 10:15:00,6.76,6.76,6.74,6.75,66400.0,4.6352,4.6352,4.6215,4.6284,66400.0
2010-10-06 10:20:00,6.75,6.75,6.73,6.73,112800.0,4.6284,4.6284,4.6147,4.6147,112800.0
2010-10-06 10:25:00,6.73,6.74,6.73,6.74,32000.0,4.6147,4.6215,4.6147,4.6215,32000.0
2010-10-06 10:30:00,6.74,6.75,6.74,6.75,62400.0,4.6215,4.6284,4.6215,4.6284,62400.0
2010-10-06 10:35:00,6.75,6.75,6.73,6.74,48000.0,4.6284,4.6284,4.6147,4.6215,48000.0
2010-10-06 10:40:00,6.74,6.76,6.74,6.75,58400.0,4.6215,4.6352,4.6215,4.6284,58400.0
2010-10-06 10:45:00,6.75,6.76,6.75,6.76,25600.0,4.6284,4.6352,4.6284,4.6352,25600.0
2010-10-06 10:50:00,6.75,6.76,6.75,6.75,48000.0,4.6284,4.6352,4.6284,4.6284,48000.0
2010-10-06 10:55:00,6.75,6.76,6.75,6.76,38400.0,4.6284,4.6352,4.6284,4.6352,38400.0
2010-10-06 11:00:00,6.76,6.76,6.75,6.75,36800.0,4.6352,4.6352,4.6284,4.6284,36800.0
2010-10-06 11:05:00,6.75,6.76,6.74,6.76,64800.0,4.6284,4.6352,4.6215,4.6352,64800.0
2010-10-06 11:10:00,6.76,6.76,6.75,6.76,60000.0,4.6352,4.6352,4.6284,4.6352,60000.0
2010-10-06 11:15:00,6.76,6.76,6.74,6.75,58400.0,4.6352,4.6352,4.6215,4.6284,58400.0
2010-10-06 11:20:00,6.75,6.76,6.75,6.76,16000.0,4.6284,4.6352,4.6284,4.6352,16000.0
2010-10-06 11:25:00,6.76,6.76,6.76,6.76,30400.0,4.6352,4.6352,4.6352,4.6352,30400.0
2010-10-06 11:30:00,6.76,6.77,6.76,6.77,76000.0,4.6352,4.6421,4.6352,4.6421,76000.0
2010-10-06 11:35:00,6.77,6.78,6.77,6.78,64800.0,4.6421,4.6489,4.6421,4.6489,64800.0
2010-10-06 11:40:00,6.78,6.79,6.78,6.78,35200.0,4.6489,4.6558,4.6489,4.6489,35200.0
2010-10-06 11:45:00,6.78,6.78,6.77,6.78,86400.0,4.6489,4.6489,4.6421,4.6489,86400.0
2010-10-06 11:50:00,6.78,6.79,6.78,6.79,53600.0,4.6489,4.6558,4.6489,4.6558,53600.0
2010-10-06 11:55:00,6.78,6.79,6.78,6.78,38400.0,4.6489,4.6558,4.6489,4.6489,38400.0
2010-10-06 12:00:00,6.78,6.79,6.78,6.79,99200.0,4.6489,4.6558,4.6489,4.6558,99200.0
2010-10-06 12:05:00,6.79,6.8,6.79,6.79,119200.0,4.6558,4.6627,4.6558,4.6558,119200.0
2010-10-06 12:10:00,6.79,6.79,6.79,6.79,68800.0,4.6558,4.6558,4.6558,4.6558,68800.0
2010-10-06 12:15:00,6.79,6.79,6.78,6.78,28000.0,4.6558,4.6558,4.6489,4.6489,28000.0
2010-10-06 12:20:00,6.78,6.78,6.77,6.77,24800.0,4.6489,4.6489,4.6421,4.6421,24800.0
2010-10-06 12:25:00,6.77,6.77,6.76,6.77,49600.0,4.6421,4.6421,4.6352,4.6421,49600.0
2010-10-06 12:30:00,6.77,6.77,6.76,6.76,49600.0,4.6421,4.6421,4.6352,4.6352,49600.0
2010-10-06 12:35:00,6.76,6.76,6.76,6.76,18400.0,4.6352,4.6352,4.6352,4.6352,18400.0
2010-10-06 12:40:00,6.76,6.77,6.76,6.76,44800.0,4.6352,4.6421,4.6352,4.6352,44800.0
2010-10-06 12:45:00,6.76,6.77,6.76,6.77,79200.0,4.6352,4.6421,4.6352,4.6421,79200.0
2010-10-06 12:50:00,6.77,6.77,6.77,6.77,100800.0,4.6421,4.6421,4.6421,4.6421,100800.0
2010-10-06 12:55:00,6.77,6.77,6.75,6.76,61600.0,4.6421,4.6421,4.6284,4.6352,61600.0
2010-10-06 13:00:00,6.76,6.76,6.74,6.74,76000.0,4.6352,4.6352,4.6215,4.6215,76000.0
2010-10-06 13:05:00,6.74,6.74,6.73,6.73,86400.0,4.6215,4.6215,4.6147,4.6147,86400.0
2010-10-06 13:10:00,6.73,6.74,6.73,6.73,32800.0,4.6147,4.6215,4.6147,4.6147,32800.0
2010-10-06 13:15:00,6.73,6.74,6.71,6.71,136800.0,4.6147,4.6215,4.6009,4.6009,136800.0
2010-10-06 13:20:00,6.71,6.72,6.71,6.71,47200.0,4.6009,4.6078,4.6009,4.6009,47200.0
2010-10-06 13:25:00,6.71,6.72,6.71,6.72,21600.0,4.6009,4.6078,4.6009,4.6078,21600.0
2010-10-06 13:30:00,6.72,6.72,6.71,6.71,36000.0,4.6078,4.6078,4.6009,4.6009,36000.0
2010-10-06 13:35:00,6.71,6.72,6.71,6.71,52800.0,4.6009,4.6078,4.6009,4.6009,52800.0
2010-10-06 13:40:00,6.71,6.71,6.7,6.7,277600.0,4.6009,4.6009,4.5941,4.5941,277600.0
2010-10-06 13:45:00,6.7,6.7,6.69,6.7,72800.0,4.5941,4.5941,4.5872,4.5941,72800.0
2010-10-06 13:50:00,6.7,6.7,6.69,6.7,39200.0,4.5941,4.5941,4.5872,4.5941,39200.0
2010-10-06 13:55:00,6.7,6.71,6.69,6.71,109600.0,4.5941,4.6009,4.5872,4.6009,109600.0
2010-10-06 14:00:00,6.71,6.71,6.7,6.7,71200.0,4.6009,4.6009,4.5941,4.5941,71200.0
2010-10-06 14:05:00,6.7,6.72,6.7,6.71,68800.0,4.5941,4.6078,4.5941,4.6009,68800.0
2010-10-06 14:10:00,6.71,6.72,6.7,6.71,58400.0,4.6009,4.6078,4.5941,4.6009,58400.0
2010-10-06 14:15:00,6.72,6.72,6.71,6.71,54400.0,4.6078,4.6078,4.6009,4.6009,54400.0
2010-10-06 14:20:00,6.71,6.72,6.71,6.72,39200.0,4.6009,4.6078,4.6009,4.6078,39200.0
2010-10-06 14:25:00,6.72,6.73,6.72,6.73,31200.0,4.6078,4.6147,4.6078,4.6147,31200.0
2010-10-06 14:30:00,6.72,6.73,6.72,6.73,57600.0,4.6078,4.6147,4.6078,4.6147,57600.0
2010-10-06 14:35:00,6.73,6.74,6.73,6.73,48800.0,4.6147,4.6215,4.6147,4.6147,48800.0
2010-10-06 14:40:00,6.73,6.73,6.72,6.72,42400.0,4.6147,4.6147,4.6078,4.6078,42400.0
2010-10-06 14:45:00,6.73,6.73,6.72,6.73,67200.0,4.6147,4.6147,4.6078,4.6147,67200.0
2010-10-06 14:50:00,6.73,6.73,6.73,6.73,32800.0,4.6147,4.6147,4.6147,4.6147,32800.0
2010-10-06 14:55:00,6.73,6.73,6.73,6.73,63200.0,4.6147,4.6147,4.6147,4.6147,63200.0
2010-10-06 15:00:00,6.73,6.74,6.73,6.73,39200.0,4.6147,4.6215,4.6147,4.6147,39200.0
2010-10-06 15:05:00,6.73,6.73,6.72,6.72,69600.0,4.6147,4.6147,4.6078,4.6078,69600.0
2010-10-06 15:10:00,6.72,6.73,6.71,6.73,80000.0,4.6078,4.6147,4.6009,4.6147,80000.0
2010-10-06 15:15:00,6.72,6.73,6.72,6.72,36000.0,4.6078,4.6147,4.6078,4.6078,36000.0
2010-10-06 15:20:00,6.72,6.73,6.72,6.73,64800.0,4.6078,4.6147,4.6078,4.6147,64800.0
2010-10-06 15:25:00,6.73,6.73,6.73,6.73,43200.0,4.6147,4.6147,4.6147,4.6147,43200.0
2010-10-06 15:30:00,6.73,6.73,6.72,6.73,63200.0,4.6147,4.6147,4.6078,4.6147,63200.0
2010-10-06 15:35:00,6.73,6.73,6.72,6.73,90400.0,4.6147,4.6147,4.6078,4.6147,90400.0
2010-10-06 15:40:00,6.73,6.74,6.73,6.74,62400.0,4.6147,4.6215,4.6147,4.6215,62400.0
2010-10-06 15:45:00,6.74,6.74,6.73,6.74,84800.0,4.6215,4.6215,4.6147,4.6215,84800.0
2010-10-06 15:50:00,6.74,6.74,6.73,6.74,142400.0,4.6215,4.6215,4.6147,4.6215,142400.0
2010-10-06 15:55:00,6.73,6.75,6.73,6.75,224000.0,4.6147,4.6284,4.6147,4.6284,224000.0
2010-10-07 09:30:00,6.76,6.78,6.75,6.75,72800.0,4.6352,4.6489,4.6284,4.6284,72800.0
2010-10-07 09:35:00,6.76,6.77,6.74,6.75,23200.0,4.6352,4.6421,4.6215,4.6284,23200.0
2010-10-07 09:40:00,6.75,6.75,6.72,6.73,34400.0,4.6284,4.6284,4.6078,4.6147,34400.0
2010-10-07 09:45:00,6.73,6.73,6.7,6.72,44800.0,4.6147,4.6147,4.5941,4.6078,44800.0
2010-10-07 09:50:00,6.72,6.72,6.69,6.7,204800.0,4.6078,4.6078,4.5872,4.5941,204800.0
2010-10-07 09:55:00,6.7,6.7,6.68,6.68,119200.0,4.5941,4.5941,4.5804,4.5804,119200.0
2010-10-07 10:00:00,6.68,6.68,6.66,6.68,194400.0,4.5804,4.5804,4.5667,4.5804,194400.0
2010-10-07 10:05:00,6.67,6.7,6.67,6.69,192800.0,4.5735,4.5941,4.5735,4.5872,192800.0
2010-10-07 10:10:00,6.69,6.71,6.69,6.7,96000.0,4.5872,4.6009,4.5872,4.5941,96000.0
2010-10-07 10:15:00,6.7,6.71,6.69,6.7,84800.0,4.5941,4.6009,4.5872,4.5941,84800.0
2010-10-07 10:20:00,6.7,6.71,6.7,6.71,112800.0,4.5941,4.6009,4.5941,4.6009,112800.0
2010-10-07 10:25:00,6.71,6.73,6.71,6.72,89600.0,4.6009,4.6147,4.6009,4.6078,89600.0
2010-10-07 10:30:00,6.73,6.73,6.72,6.72,44000.0,4.6147,4.6147,4.6078,4.6078,44000.0
2010-10-07 10:35:00,6.73,6.73,6.72,6.72,81600.0,4.6147,4.6147,4.6078,4.6078,81600.0
2010-10-07 10:40:00,6.72,6.72,6.71,6.71,84000.0,4.6078,4.6078,4.6009,4.6009,84000.0
2010-10-07 10:45:00,6.72,6.72,6.71,6.71,118400.0,4.6078,4.6078,4.6009,4.6009,118400.0
2010-10-07 10:50:00,6.71,6.72,6.7,6.7,101600.0,4.6009,4.6078,4.5941,4.5941,101600.0
2010-10-07 10:55:00,6.7,6.71,6.7,6.7,32000.0,4.5941,4.6009,4.5941,4.5941,32000.0
2010-10-07 11:00:00,6.69,6.7,6.69,6.69,137600.0,4.5872,4.5941,4.5872,4.5872,137600.0
2010-10-07 11:05:00,6.69,6.7,6.68,6.69,71200.0,4.5872,4.5941,4.5804,4.5872,71200.0
2010-10-07 11:10:00,6.69,6.69,6.68,6.68,47200.0,4.5872,4.5872,4.5804,4.5804,47200.0
2010-10-07 11:15:00,6.68,6.68,6.66,6.66,96000.0,4.5804,4.5804,4.5667,4.5667,96000.0
2010-10-07 11:20:00,6.66,6.68,6.66,6.68,44800.0,4.5667,4.5804,4.5667,4.5804,44800.0
2010-10-07 11:25:00,6.68,6.69,6.68,6.68,64800.0,4.5804,4.5872,4.5804,4.5804,64800.0
2010-10-07 11:30:00,6.68,6.7,6.68,6.7,54400.0,4.5804,4.5941,4.5804,4.5941,54400.0
2010-10-07 11:35:00,6.7,6.7,6.7,6.7,106400.0,4.5941,4.5941,4.5941,4.5941,106400.0
2010-10-07 11:40:00,6.7,6.71,6.7,6.71,44000.0,4.5941,4.6009,4.5941,4.6009,44000.0
2010-10-07 11:45:00,6.71,6.71,6.7,6.7,41600.0,4.6009,4.6009,4.5941,4.5941,41600.0
2010-10-07 11:50:00,6.7,6.71,6.69,6.71,28800.0,4.5941,4.6009,4.5872,4.6009,28800.0
2010-10-07 11:55:00,6.71,6.71,6.7,6.71,24000.0,4.6009,4.6009,4.5941,4.6009,24000.0
2010-10-07 12:00:00,6.72,6.72,6.7,6.71,40000.0,4.6078,4.6078,4.5941,4.6009,40000.0
2010-10-07 12:05:00,6.71,6.71,6.7,6.71,53600.0,4.6009,4.6009,4.5941,4.6009,53600.0
2010-10-07 12:10:00,6.71,6.71,6.71,6.71,24000.0,4.6009,4.6009,4.6009,4.6009,24000.0
2010-10-07 12:15:00,6.71,6.71,6.7,6.7,39200.0,4.6009,4.6009,4.5941,4.5941,39200.0
2010-10-07 12:20:00,6.7,6.7,6.7,6.7,24800.0,4.5941,4.5941,4.5941,4.5941,24800.0
2010-10-07 12:25:00,6.7,6.7,6.68,6.69,38400.0,4.5941,4.5941,4.5804,4.5872,38400.0
2010-10-07 12:30:00,6.68,6.68,6.68,6.68,57600.0,4.5804,4.5804,4.5804,4.5804,57600.0
2010-10-07 12:35:00,6.68,6.68,6.67,6.67,124000.0,4.5804,4.5804,4.5735,4.5735,124000.0
2010-10-07 12:40:00,6.67,6.68,6.66,6.68,138400.0,4.5735,4.5804,4.5667,4.5804,138400.0
2010-10-07 12:45:00,6.68,6.68,6.67,6.68,16000.0,4.5804,4.5804,4.5735,4.5804,16000.0
2010-10-07 12:50:00,6.68,6.68,6.67,6.67,20000.0,4.5804,4.5804,4.5735,4.5735,20000.0
2010-10-07 12:55:00,6.67,6.67,6.67,6.67,19200.0,4.5735,4.5735,4.5735,4.5735,19200.0
2010-10-07 13:00:00,6.67,6.67,6.65,6.65,117600.0,4.5735,4.5735,4.5598,4.5598,117600.0
2010-10-07 13:05:00,6.65,6.68,6.65,6.68,96800.0,4.5598,4.5804,4.5598,4.5804,96800.0
2010-10-07 13:10:00,6.68,6.68,6.67,6.68,52800.0,4.5804,4.5804,4.5735,4.5804,52800.0
2010-10-07 13:15:00,6.68,6.68,6.68,6.68,25600.0,4.5804,4.5804,4.5804,4.5804,25600.0
2010-10-07 13:20:00,6.68,6.68,6.67,6.67,30400.0,4.5804,4.5804,4.5735,4.5735,30400.0
2010-10-07 13:25:00,6.67,6.67,6.67,6.67,28000.0,4.5735,4.5735,4.5735,4.5735,28000.0
2010-10-07 13:30:00,6.67,6.67,6.66,6.67,36000.0,4.5735,4.5735,4.5667,4.5735,36000.0
2010-10-07 13:35:00,6.66,6.67,6.66,6.67,40000.0,4.5667,4.5735,4.5667,4.5735,40000.0
2010-10-07 13:40:00,6.67,6.67,6.66,6.67,27200.0,4.5735,4.5735,4.5667,4.5735,27200.0
2010-10-07 13:45:00,6.67,6.67,6.67,6.67,28800.0,4.5735,4.5735,4.5735,4.5735,28800.0
2010-10-07 13:50:00,6.67,6.67,6.67,6.67,16000.0,4.5735,4.5735,4.5735,4.5735,16000.0
2010-10-07 13:55:00,6.67,6.7,6.67,6.7,123200.0,4.5735,4.5941,4.5735,4.5941,123200.0
2010-10-07 14:00:00,6.7,6.71,6.7,6.7,239200.0,4.5941,4.6009,4.5941,4.5941,239200.0
2010-10-07 14:05:00,6.7,6.71,6.7,6.71,36800.0,4.5941,4.6009,4.5941,4.6009,36800.0
2010-10-07 14:10:00,6.7,6.72,6.7,6.72,65600.0,4.5941,4.6078,4.5941,4.6078,65600.0
2010-10-07 14:15:00,6.72,6.74,6.72,6.73,157600.0,4.6078,4.6215,4.6078,4.6147,157600.0
2010-10-07 14:20:00,6.73,6.74,6.73,6.73,28800.0,4.6147,4.6215,4.6147,4.6147,28800.0
2010-10-07 14:25:00,6.73,6.73,6.72,6.73,30400.0,4.6147,4.6147,4.6078,4.6147,30400.0
2010-10-07 14:30:00,6.73,6.73,6.73,6.73,33600.0,4.6147,4.6147,4.6147,4.6147,33600.0
2010-10-07 14:35:00,6.73,6.73,6.72,6.73,20000.0,4.6147,4.6147,4.6078,4.6147,20000.0
2010-10-07 14:40:00,6.73,6.73,6.72,6.73,26400.0,4.6147,4.6147,4.6078,4.6147,26400.0
2010-10-07 14:45:00,6.73,6.73,6.72,6.73,76000.0,4.6147,4.6147,4.6078,4.6147,76000.0
2010-10-07 14:50:00,6.73,6.73,6.72,6.73,96800.0,4.6147,4.6147,4.6078,4.6147,96800.0
2010-10-07 14:55:00,6.73,6.74,6.72,6.73,59200.0,4.6147,4.6215,4.6078,4.6147,59200.0
2010-10-07 15:00:00,6.73,6.73,6.72,6.73,58400.0,4.6147,4.6147,4.6078,4.6147,58400.0
2010-10-07 15:05:00,6.73,6.74,6.73,6.73,43200.0,4.6147,4.6215,4.6147,4.6147,43200.0
2010-10-07 15:10:00,6.73,6.73,6.73,6.73,36000.0,4.6147,4.6147,4.6147,4.6147,36000.0
2010-10-07 15:15:00,6.73,6.73,6.72,6.72,27200.0,4.6147,4.6147,4.6078,4.6078,27200.0
2010-10-07 15:20:00,6.72,6.73,6.72,6.73,42400.0,4.6078,4.6147,4.6078,4.6147,42400.0
2010-10-07 15:25:00,6.73,6.73,6.72,6.72,23200.0,4.6147,4.6147,4.6078,4.6078,23200.0
2010-10-07 15:30:00,6.72,6.72,6.71,6.72,54400.0,4.6078,4.6078,4.6009,4.6078,54400.0
2010-10-07 15:35:00,6.72,6.73,6.72,6.73,49600.0,4.6078,4.6147,4.6078,4.6147,49600.0
2010-10-07 15:40:00,6.73,6.74,6.73,6.74,49600.0,4.6147,4.6215,4.6147,4.6215,49600.0
2010-10-07 15:45:00,6.74,6.74,6.72,6.72,141600.0,4.6215,4.6215,4.6078,4.6078,141600.0
2010-10-07 15:50:00,6.72,6.72,6.71,6.71,108000.0,4.6078,4.6078,4.6009,4.6009,108000.0
2010-10-07 15:55:00,6.71,6.72,6.71,6.71,331200.0,4.6009,4.6078,4.6009,4.6009,331200.0
2010-10-08 09:30:00,6.73,6.75,6.7,6.71,72000.0,4.6147,4.6284,4.5941,4.6009,72000.0
2010-10-08 09:35:00,6.69,6.72,6.69,6.72,85600.0,4.5872,4.6078,4.5872,4.6078,85600.0
2010-10-08 09:40:00,6.72,6.74,6.71,6.73,44000.0,4.6078,4.6215,4.6009,4.6147,44000.0
2010-10-08 09:45:00,6.72,6.73,6.69,6.69,77600.0,4.6078,4.6147,4.5872,4.5872,77600.0
2010-10-08 09:50:00,6.69,6.74,6.69,6.73,85600.0,4.5872,4.6215,4.5872,4.6147,85600.0
2010-10-08 09:55:00,6.73,6.75,6.73,6.74,103200.0,4.6147,4.6284,4.6147,4.6215,103200.0
2010-10-08 10:00:00,6.75,6.75,6.73,6.73,79200.0,4.6284,4.6284,4.6147,4.6147,79200.0
2010-10-08 10:05:00,6.73,6.74,6.72,6.73,66400.0,4.6147,4.6215,4.6078,4.6147,66400.0
2010-10-08 10:10:00,6.72,6.74,6.72,6.73,61600.0,4.6078,4.6215,4.6078,4.6147,61600.0
2010-10-08 10:15:00,6.74,6.74,6.71,6.71,48000.0,4.6215,4.6215,4.6009,4.6009,48000.0
2010-10-08 10:20:00,6.71,6.71,6.68,6.7,92800.0,4.6009,4.6009,4.5804,4.5941,92800.0
2010-10-08 10:25:00,6.7,6.7,6.68,6.69,72800.0,4.5941,4.5941,4.5804,4.5872,72800.0
2010-10-08 10:30:00,6.69,6.71,6.69,6.7,168800.0,4.5872,4.6009,4.5872,4.5941,168800.0
2010-10-08 10:35:00,6.71,6.71,6.7,6.71,61600.0,4.6009,4.6009,4.5941,4.6009,61600.0
2010-10-08 10:40:00,6.71,6.73,6.71,6.72,88800.0,4.6009,4.6147,4.6009,4.6078,88800.0
2010-10-08 10:45:00,6.72,6.73,6.72,6.72,26400.0,4.6078,4.6147,4.6078,4.6078,26400.0
2010-10-08 10:50:00,6.72,6.73,6.72,6.73,28000.0,4.6078,4.6147,4.6078,4.6147,28000.0
2010-10-08 10:55:00,6.73,6.74,6.73,6.74,62400.0,4.6147,4.6215,4.6147,4.6215,62400.0
2010-10-08 11:00:00,6.74,6.76,6.74,6.75,98400.0,4.6215,4.6352,4.6215,4.6284,98400.0
2010-10-08 11:05:00,6.76,6.77,6.76,6.76,50400.0,4.6352,4.6421,4.6352,4.6352,50400.0
2010-10-08 11:10:00,6.76,6.77,6.76,6.77,109600.0,4.6352,4.6421,4.6352,4.6421,109600.0
2010-10-08 11:15:00,6.77,6.79,6.77,6.79,81600.0,4.6421,4.6558,4.6421,4.6558,81600.0
2010-10-08 11:20:00,6.79,6.79,6.78,6.79,48800.0,4.6558,4.6558,4.6489,4.6558,48800.0
2010-10-08 11:25:00,6.79,6.81,6.79,6.8,50400.0,4.6558,4.6695,4.6558,4.6627,50400.0
2010-10-08 11:30:00,6.8,6.83,6.8,6.81,80000.0,4.6627,4.6832,4.6627,4.6695,80000.0
2010-10-08 11:35:00,6.81,6.83,6.81,6.82,140000.0,4.6695,4.6832,4.6695,4.6764,140000.0
2010-10-08 11:40:00,6.82,6.83,6.82,6.83,64800.0,4.6764,4.6832,4.6764,4.6832,64800.0
2010-10-08 11:45:00,6.83,6.83,6.82,6.83,92800.0,4.6832,4.6832,4.6764,4.6832,92800.0
2010-10-08 11:50:00,6.83,6.83,6.83,6.83,38400.0,4.6832,4.6832,4.6832,4.6832,38400.0
2010-10-08 11:55:00,6.83,6.84,6.82,6.83,41600.0,4.6832,4.6901,4.6764,4.6832,41600.0
2010-10-08 12:00:00,6.83,6.83,6.8,6.8,44000.0,4.6832,4.6832,4.6627,4.6627,44000.0
2010-10-08 12:05:00,6.8,6.8,6.8,6.8,32800.0,4.6627,4.6627,4.6627,4.6627,32800.0
2010-10-08 12:10:00,6.8,6.8,6.8,6.8,20000.0,4.6627,4.6627,4.6627,4.6627,20000.0
2010-10-08 12:15:00,6.8,6.8,6.8,6.8,16800.0,4.6627,4.6627,4.6627,4.6627,16800.0
2010-10-08 12:20:00,6.8,6.8,6.8,6.8,3200.0,4.6627,4.6627,4.6627,4.6627,3200.0
2010-10-08 12:25:00,6.8,6.81,6.8,6.8,17600.0,4.6627,4.6695,4.6627,4.6627,17600.0
2010-10-08 12:30:00,6.8,6.8,6.8,6.8,13600.0,4.6627,4.6627,4.6627,4.6627,13600.0
2010-10-08 12:35:00,6.8,6.82,6.8,6.81,40000.0,4.6627,4.6764,4.6627,4.6695,40000.0
2010-10-08 12:40:00,6.81,6.84,6.81,6.84,69600.0,4.6695,4.6901,4.6695,4.6901,69600.0
2010-10-08 12:45:00,6.83,6.83,6.82,6.83,40000.0,4.6832,4.6832,4.6764,4.6832,40000.0
2010-10-08 12:50:00,6.82,6.83,6.82,6.83,53600.0,4.6764,4.6832,4.6764,4.6832,53600.0
2010-10-08 12:55:00,6.83,6.84,6.83,6.84,57600.0,4.6832,4.6901,4.6832,4.6901,57600.0
2010-10-08 13:00:00,6.84,6.84,6.83,6.83,81600.0,4.6901,4.6901,4.6832,4.6832,81600.0
2010-10-08 13:05:00,6.83,6.84,6.83,6.83,45600.0,4.6832,4.6901,4.6832,4.6832,45600.0
2010-10-08 13:10:00,6.83,6.84,6.83,6.84,53600.0,4.6832,4.6901,4.6832,4.6901,53600.0
2010-10-08 13:15:00,6.84,6.84,6.84,6.84,17600.0,4.6901,4.6901,4.6901,4.6901,17600.0
2010-10-08 13:20:00,6.85,6.85,6.83,6.83,48000.0,4.6969,4.6969,4.6832,4.6832,48000.0
2010-10-08 13:25:00,6.83,6.84,6.83,6.84,37600.0,4.6832,4.6901,4.6832,4.6901,37600.0
2010-10-08 13:30:00,6.83,6.83,6.83,6.83,20800.0,4.6832,4.6832,4.6832,4.6832,20800.0
2010-10-08 13:35:00,6.83,6.83,6.83,6.83,54400.0,4.6832,4.6832,4.6832,4.6832,54400.0
2010-10-08 13:40:00,6.83,6.83,6.81,6.81,44000.0,4.6832,4.6832,4.6695,4.6695,44000.0
2010-10-08 13:45:00,6.81,6.81,6.8,6.81,40800.0,4.6695,4.6695,4.6627,4.6695,40800.0
2010-10-08 13:50:00,6.81,6.81,6.81,6.81,27200.0,4.6695,4.6695,4.6695,4.6695,27200.0
2010-10-08 13:55:00,6.81,6.81,6.8,6.8,36800.0,4.6695,4.6695,4.6627,4.6627,36800.0
2010-10-08 14:00:00,6.8,6.8,6.78,6.79,82400.0,4.6627,4.6627,4.6489,4.6558,82400.0
2010-10-08 14:05:00,6.79,6.8,6.79,6.8,52800.0,4.6558,4.6627,4.6558,4.6627,52800.0
2010-10-08 14:10:00,6.8,6.8,6.79,6.8,32800.0,4.6627,4.6627,4.6558,4.6627,32800.0
2010-10-08 14:15:00,6.8,6.8,6.79,6.8,35200.0,4.6627,4.6627,4.6558,4.6627,35200.0
2010-10-08 14:20:00,6.8,6.8,6.79,6.8,107200.0,4.6627,4.6627,4.6558,4.6627,107200.0
2010-10-08 14:25:00,6.8,6.8,6.8,6.8,66400.0,4.6627,4.6627,4.6627,4.6627,66400.0
2010-10-08 14:30:00,6.8,6.81,6.8,6.8,40800.0,4.6627,4.6695,4.6627,4.6627,40800.0
2010-10-08 14:35:00,6.8,6.8,6.8,6.8,24000.0,4.6627,4.6627,4.6627,4.6627,24000.0
2010-10-08 14:40:00,6.8,6.81,6.8,6.81,48000.0,4.6627,4.6695,4.6627,4.6695,48000.0
2010-10-08 14:45:00,6.81,6.81,6.8,6.81,67200.0,4.6695,4.6695,4.6627,4.6695,67200.0
2010-10-08 14:50:00,6.8,6.81,6.8,6.81,140000.0,4.6627,4.6695,4.6627,4.6695,140000.0
2010-10-08 14:55:00,6.81,6.81,6.8,6.8,49600.0,4.6695,4.6695,4.6627,4.6627,49600.0
2010-10-08 15:00:00,6.8,6.8,6.8,6.8,82400.0,4.6627,4.6627,4.6627,4.6627,82400.0
2010-10-08 15:05:00,6.81,6.82,6.8,6.82,71200.0,4.6695,4.6764,4.6627,4.6764,71200.0
2010-10-08 15:10:00,6.82,6.82,6.81,6.81,144000.0,4.6764,4.6764,4.6695,4.6695,144000.0
2010-10-08 15:15:00,6.81,6.82,6.81,6.82,37600.0,4.6695,4.6764,4.6695,4.6764,37600.0
2010-10-08 15:20:00,6.82,6.82,6.8,6.81,59200.0,4.6764,4.6764,4.6627,4.6695,59200.0
2010-10-08 15:25:00,6.81,6.81,6.81,6.81,52000.0,4.6695,4.6695,4.6695,4.6695,52000.0
2010-10-08 15:30:00,6.81,6.82,6.81,6.82,56800.0,4.6695,4.6764,4.6695,4.6764,56800.0
2010-10-08 15:35:00,6.82,6.83,6.82,6.83,99200.0,4.6764,4.6832,4.6764,4.6832,99200.0
2010-10-08 15:40:00,6.83,6.84,6.83,6.83,85600.0,4.6832,4.6901,4.6832,4.6832,85600.0
2010-10-08 15:45:00,6.83,6.83,6.82,6.82,81600.0,4.6832,4.6832,4.6764,4.6764,81600.0
2010-10-08 15:50:00,6.82,6.83,6.82,6.83,271200.0,4.6764,4.6832,4.6764,4.6832,271200.0
2010-10-08 15:55:00,6.83,6.83,6.8,6.81,278400.0,4.6832,4.6832,4.6627,4.6695,278400.0
2010-10-11 09:30:00,6.81,6.82,6.76,6.78,134400.0,4.6695,4.6764,4.6352,4.6489,134400.0
2010-10-11 09:35:00,6.79,6.82,6.79,6.81,64000.0,4.6558,4.6764,4.6558,4.6695,64000.0
2010-10-11 09:40:00,6.81,6.82,6.81,6.81,92800.0,4.6695,4.6764,4.6695,4.6695,92800.0
2010-10-11 09:45:00,6.82,6.84,6.82,6.83,151200.0,4.6764,4.6901,4.6764,4.6832,151200.0
2010-10-11 09:50:00,6.83,6.83,6.82,6.83,107200.0,4.6832,4.6832,4.6764,4.6832,107200.0
2010-10-11 09:55:00,6.83,6.84,6.83,6.84,176000.0,4.6832,4.6901,4.6832,4.6901,176000.0
2010-10-11 10:00:00,6.84,6.85,6.84,6.85,93600.0,4.6901,4.6969,4.6901,4.6969,93600.0
2010-10-11 10:05:00,6.84,6.85,6.84,6.85,95200.0,4.6901,4.6969,4.6901,4.6969,95200.0
2010-10-11 10:10:00,6.85,6.85,6.84,6.85,112000.0,4.6969,4.6969,4.6901,4.6969,112000.0
2010-10-11 10:15:00,6.85,6.85,6.84,6.84,174400.0,4.6969,4.6969,4.6901,4.6901,174400.0
2010-10-11 10:20:00,6.84,6.85,6.84,6.84,126400.0,4.6901,4.6969,4.6901,4.6901,126400.0
2010-10-11 10:25:00,6.84,6.84,6.84,6.84,131200.0,4.6901,4.6901,4.6901,4.6901,131200.0
2010-10-11 10:30:00,6.84,6.84,6.82,6.82,175200.0,4.6901,4.6901,4.6764,4.6764,175200.0
2010-10-11 10:35:00,6.82,6.82,6.8,6.8,141600.0,4.6764,4.6764,4.6627,4.6627,141600.0
2010-10-11 10:40:00,6.8,6.8,6.79,6.79,79200.0,4.6627,4.6627,4.6558,4.6558,79200.0
2010-10-11 10:45:00,6.79,6.8,6.78,6.79,302400.0,4.6558,4.6627,4.6489,4.6558,302400.0
2010-10-11 10:50:00,6.79,6.8,6.78,6.79,46400.0,4.6558,4.6627,4.6489,4.6558,46400.0
2010-10-11 10:55:00,6.78,6.79,6.78,6.78,28800.0,4.6489,4.6558,4.6489,4.6489,28800.0
2010-10-11 11:00:00,6.78,6.79,6.78,6.79,132800.0,4.6489,4.6558,4.6489,4.6558,132800.0
2010-10-11 11:05:00,6.78,6.8,6.78,6.8,56000.0,4.6489,4.6627,4.6489,4.6627,56000.0
2010-10-11 11:10:00,6.8,6.8,6.79,6.8,91200.0,4.6627,4.6627,4.6558,4.6627,91200.0
2010-10-11 11:15:00,6.8,6.81,6.8,6.81,91200.0,4.6627,4.6695,4.6627,4.6695,91200.0
2010-10-11 11:20:00,6.81,6.83,6.81,6.81,45600.0,4.6695,4.6832,4.6695,4.6695,45600.0
2010-10-11 11:25:00,6.81,6.82,6.81,6.81,37600.0,4.6695,4.6764,4.6695,4.6695,37600.0
2010-10-11 11:30:00,6.81,6.82,6.81,6.82,52000.0,4.6695,4.6764,4.6695,4.6764,52000.0
2010-10-11 11:35:00,6.81,6.84,6.81,6.84,111200.0,4.6695,4.6901,4.6695,4.6901,111200.0
2010-10-11 11:40:00,6.84,6.84,6.83,6.83,38400.0,4.6901,4.6901,4.6832,4.6832,38400.0
2010-10-11 11:45:00,6.83,6.84,6.83,6.84,40800.0,4.6832,4.6901,4.6832,4.6901,40800.0
2010-10-11 11:50:00,6.84,6.84,6.83,6.84,29600.0,4.6901,4.6901,4.6832,4.6901,29600.0
2010-10-11 11:55:00,6.84,6.84,6.84,6.84,45600.0,4.6901,4.6901,4.6901,4.6901,45600.0
2010-10-11 12:00:00,6.84,6.84,6.83,6.83,40800.0,4.6901,4.6901,4.6832,4.6832,40800.0
2010-10-11 12:05:00,6.83,6.83,6.83,6.83,23200.0,4.6832,4.6832,4.6832,4.6832,23200.0
2010-10-11 12:10:00,6.83,6.83,6.83,6.83,22400.0,4.6832,4.6832,4.6832,4.6832,22400.0
2010-10-11 12:15:00,6.83,6.83,6.82,6.82,40000.0,4.6832,4.6832,4.6764,4.6764,40000.0
2010-10-11 12:20:00,6.82,6.83,6.82,6.82,20000.0,4.6764,4.6832,4.6764,4.6764,20000.0
2010-10-11 12:25:00,6.82,6.82,6.82,6.82,14400.0,4.6764,4.6764,4.6764,4.6764,14400.0
2010-10-11 12:30:00,6.82,6.84,6.82,6.83,72800.0,4.6764,4.6901,4.6764,4.6832,72800.0
2010-10-11 12:35:00,6.83,6.85,6.83,6.85,20800.0,4.6832,4.6969,4.6832,4.6969,20800.0
2010-10-11 12:40:00,6.85,6.85,6.83,6.84,13600.0,4.6969,4.6969,4.6832,4.6901,13600.0
2010-10-11 12:45:00,6.84,6.84,6.83,6.84,8000.0,4.6901,4.6901,4.6832,4.6901,8000.0
2010-10-11 12:50:00,6.83,6.84,6.83,6.83,36000.0,4.6832,4.6901,4.6832,4.6832,36000.0
2010-10-11 12:55:00,6.84,6.84,6.84,6.84,4800.0,4.6901,4.6901,4.6901,4.6901,4800.0
2010-10-11 13:00:00,6.83,6.84,6.83,6.83,36800.0,4.6832,4.6901,4.6832,4.6832,36800.0
2010-10-11 13:05:00,6.83,6.83,6.83,6.83,18400.0,4.6832,4.6832,4.6832,4.6832,18400.0
2010-10-11 13:10:00,6.83,6.83,6.83,6.83,8800.0,4.6832,4.6832,4.6832,4.6832,8800.0
2010-10-11 13:15:00,6.83,6.83,6.83,6.83,36800.0,4.6832,4.6832,4.6832,4.6832,36800.0
2010-10-11 13:20:00,6.83,6.84,6.83,6.83,15200.0,4.6832,4.6901,4.6832,4.6832,15200.0
2010-10-11 13:25:00,6.83,6.83,6.83,6.83,18400.0,4.6832,4.6832,4.6832,4.6832,18400.0
2010-10-11 13:30:00,6.83,6.84,6.83,6.84,72800.0,4.6832,4.6901,4.6832,4.6901,72800.0
2010-10-11 13:35:00,6.84,6.86,6.84,6.86,76000.0,4.6901,4.7038,4.6901,4.7038,76000.0
2010-10-11 13:40:00,6.86,6.87,6.85,6.86,128000.0,4.7038,4.7107,4.6969,4.7038,128000.0
2010-10-11 13:45:00,6.85,6.86,6.85,6.86,67200.0,4.6969,4.7038,4.6969,4.7038,67200.0
2010-10-11 13:50:00,6.86,6.86,6.85,6.85,36000.0,4.7038,4.7038,4.6969,4.6969,36000.0
2010-10-11 13:55:00,6.85,6.86,6.85,6.85,63200.0,4.6969,4.7038,4.6969,4.6969,63200.0
2010-10-11 14:00:00,6.85,6.86,6.84,6.84,37600.0,4.6969,4.7038,4.6901,4.6901,37600.0
2010-10-11 14:05:00,6.84,6.85,6.84,6.84,56800.0,4.6901,4.6969,4.6901,4.6901,56800.0
2010-10-11 14:10:00,6.84,6.84,6.83,6.83,47200.0,4.6901,4.6901,4.6832,4.6832,47200.0
2010-10-11 14:15:00,6.83,6.83,6.83,6.83,24000.0,4.6832,4.6832,4.6832,4.6832,24000.0
2010-10-11 14:20:00,6.83,6.83,6.83,6.83,18400.0,4.6832,4.6832,4.6832,4.6832,18400.0
2010-10-11 14:25:00,6.83,6.84,6.83,6.84,19200.0,4.6832,4.6901,4.6832,4.6901,19200.0
2010-10-11 14:30:00,6.84,6.84,6.84,6.84,41600.0,4.6901,4.6901,4.6901,4.6901,41600.0
2010-10-11 14:35:00,6.84,6.85,6.83,6.84,42400.0,4.6901,4.6969,4.6832,4.6901,42400.0
2010-10-11 14:40:00,6.84,6.84,6.83,6.83,27200.0,4.6901,4.6901,4.6832,4.6832,27200.0
2010-10-11 14:45:00,6.83,6.83,6.83,6.83,41600.0,4.6832,4.6832,4.6832,4.6832,41600.0
2010-10-11 14:50:00,6.83,6.83,6.83,6.83,48800.0,4.6832,4.6832,4.6832,4.6832,48800.0
2010-10-11 14:55:00,6.83,6.84,6.83,6.83,35200.0,4.6832,4.6901,4.6832,4.6832,35200.0
2010-10-11 15:00:00,6.83,6.84,6.83,6.83,51200.0,4.6832,4.6901,4.6832,4.6832,51200.0
2010-10-11 15:05:00,6.83,6.84,6.83,6.84,40000.0,4.6832,4.6901,4.6832,4.6901,40000.0
2010-10-11 15:10:00,6.84,6.84,6.83,6.84,250400.0,4.6901,4.6901,4.6832,4.6901,250400.0
2010-10-11 15:15:00,6.84,6.84,6.84,6.84,205600.0,4.6901,4.6901,4.6901,4.6901,205600.0
2010-10-11 15:20:00,6.84,6.84,6.83,6.83,160800.0,4.6901,4.6901,4.6832,4.6832,160800.0
2010-10-11 15:25:00,6.84,6.84,6.83,6.84,131200.0,4.6901,4.6901,4.6832,4.6901,131200.0
2010-10-11 15:30:00,6.83,6.84,6.82,6.82,276000.0,4.6832,4.6901,4.6764,4.6764,276000.0
2010-10-11 15:35:00,6.82,6.83,6.82,6.83,245600.0,4.6764,4.6832,4.6764,4.6832,245600.0
2010-10-11 15:40:00,6.82,6.83,6.82,6.83,196000.0,4.6764,4.6832,4.6764,4.6832,196000.0
2010-10-11 15:45:00,6.83,6.84,6.82,6.84,129600.0,4.6832,4.6901,4.6764,4.6901,129600.0
2010-10-11 15:50:00,6.84,6.84,6.83,6.84,324000.0,4.6901,4.6901,4.6832,4.6901,324000.0
2010-10-11 15:55:00,6.84,6.84,6.83,6.84,587200.0,4.6901,4.6901,4.6832,4.6901,587200.0
2010-10-12 09:30:00,6.69,6.69,6.55,6.6,776800.0,4.5872,4.5872,4.4912,4.5255,776800.0
2010-10-12 09:35:00,6.6,6.72,6.57,6.62,724800.0,4.5255,4.6078,4.5049,4.5392,724800.0
2010-10-12 09:40:00,6.62,6.63,6.53,6.54,876000.0,4.5392,4.5461,4.4775,4.4844,876000.0
2010-10-12 09:45:00,6.54,6.56,6.48,6.5,905600.0,4.4844,4.4981,4.4432,4.4569,905600.0
2010-10-12 09:50:00,6.5,6.5,6.46,6.48,804800.0,4.4569,4.4569,4.4295,4.4432,804800.0
2010-10-12 09:55:00,6.49,6.5,6.46,6.46,364800.0,4.4501,4.4569,4.4295,4.4295,364800.0
2010-10-12 10:00:00,6.46,6.49,6.45,6.48,570400.0,4.4295,4.4501,4.4227,4.4432,570400.0
2010-10-12 10:05:00,6.47,6.51,6.47,6.48,524800.0,4.4364,4.4638,4.4364,4.4432,524800.0
2010-10-12 10:10:00,6.48,6.49,6.48,6.48,304800.0,4.4432,4.4501,4.4432,4.4432,304800.0
2010-10-12 10:15:00,6.48,6.5,6.47,6.49,699200.0,4.4432,4.4569,4.4364,4.4501,699200.0
2010-10-12 10:20:00,6.49,6.5,6.45,6.45,500800.0,4.4501,4.4569,4.4227,4.4227,500800.0
2010-10-12 10:25:00,6.45,6.47,6.44,6.45,548800.0,4.4227,4.4364,4.4158,4.4227,548800.0
2010-10-12 10:30:00,6.46,6.47,6.44,6.45,307200.0,4.4295,4.4364,4.4158,4.4227,307200.0
2010-10-12 10:35:00,6.45,6.45,6.44,6.45,443200.0,4.4227,4.4227,4.4158,4.4227,443200.0
2010-10-12 10:40:00,6.45,6.47,6.43,6.46,782400.0,4.4227,4.4364,4.409,4.4295,782400.0
2010-10-12 10:45:00,6.46,6.51,6.46,6.51,511200.0,4.4295,4.4638,4.4295,4.4638,511200.0
2010-10-12 10:50:00,6.51,6.54,6.5,6.54,538400.0,4.4638,4.4844,4.4569,4.4844,538400.0
2010-10-12 10:55:00,6.54,6.57,6.53,6.56,552000.0,4.4844,4.5049,4.4775,4.4981,552000.0
2010-10-12 11:00:00,6.56,6.56,6.54,6.56,504000.0,4.4981,4.4981,4.4844,4.4981,504000.0
2010-10-12 11:05:00,6.56,6.6,6.56,6.6,420800.0,4.4981,4.5255,4.4981,4.5255,420800.0
2010-10-12 11:10:00,6.6,6.6,6.58,6.6,328000.0,4.5255,4.5255,4.5118,4.5255,328000.0
2010-10-12 11:15:00,6.59,6.59,6.57,6.57,304800.0,4.5187,4.5187,4.5049,4.5049,304800.0
2010-10-12 11:20:00,6.57,6.59,6.57,6.59,221600.0,4.5049,4.5187,4.5049,4.5187,221600.0
2010-10-12 11:25:00,6.59,6.6,6.57,6.58,164000.0,4.5187,4.5255,4.5049,4.5118,164000.0
2010-10-12 11:30:00,6.58,6.59,6.57,6.58,144800.0,4.5118,4.5187,4.5049,4.5118,144800.0
2010-10-12 11:35:00,6.58,6.59,6.58,6.59,204800.0,4.5118,4.5187,4.5118,4.5187,204800.0
2010-10-12 11:40:00,6.59,6.59,6.58,6.59,124000.0,4.5187,4.5187,4.5118,4.5187,124000.0
2010-10-12 11:45:00,6.59,6.59,6.57,6.57,281600.0,4.5187,4.5187,4.5049,4.5049,281600.0
2010-10-12 11:50:00,6.57,6.58,6.57,6.57,617600.0,4.5049,4.5118,4.5049,4.5049,617600.0
2010-10-12 11:55:00,6.57,6.58,6.56,6.57,376000.0,4.5049,4.5118,4.4981,4.5049,376000.0
2010-10-12 12:00:00,6.57,6.59,6.56,6.58,396800.0,4.5049,4.5187,4.4981,4.5118,396800.0
2010-10-12 12:05:00,6.58,6.59,6.58,6.59,200000.0,4.5118,4.5187,4.5118,4.5187,200000.0
2010-10-12 12:10:00,6.59,6.63,6.59,6.63,377600.0,4.5187,4.5461,4.5187,4.5461,377600.0
2010-10-12 12:15:00,6.63,6.63,6.61,6.62,124800.0,4.5461,4.5461,4.5324,4.5392,124800.0
2010-10-12 12:20:00,6.62,6.63,6.6,6.6,328800.0,4.5392,4.5461,4.5255,4.5255,328800.0
2010-10-12 12:25:00,6.6,6.6,6.59,6.6,72000.0,4.5255,4.5255,4.5187,4.5255,72000.0
2010-10-12 12:30:00,6.59,6.6,6.59,6.6,350400.0,4.5187,4.5255,4.5187,4.5255,350400.0
2010-10-12 12:35:00,6.6,6.61,6.6,6.6,52800.0,4.5255,4.5324,4.5255,4.5255,52800.0
2010-10-12 12:40:00,6.6,6.61,6.6,6.61,63200.0,4.5255,4.5324,4.5255,4.5324,63200.0
2010-10-12 12:45:00,6.6,6.6,6.59,6.6,135200.0,4.5255,4.5255,4.5187,4.5255,135200.0
2010-10-12 12:50:00,6.6,6.6,6.6,6.6,28000.0,4.5255,4.5255,4.5255,4.5255,28000.0
2010-10-12 12:55:00,6.6,6.6,6.6,6.6,34400.0,4.5255,4.5255,4.5255,4.5255,34400.0
2010-10-12 13:00:00,6.6,6.6,6.6,6.6,52000.0,4.5255,4.5255,4.5255,4.5255,52000.0
2010-10-12 13:05:00,6.6,6.6,6.59,6.6,64800.0,4.5255,4.5255,4.5187,4.5255,64800.0
2010-10-12 13:10:00,6.6,6.6,6.6,6.6,54400.0,4.5255,4.5255,4.5255,4.5255,54400.0
2010-10-12 13:15:00,6.6,6.6,6.6,6.6,80800.0,4.5255,4.5255,4.5255,4.5255,80800.0
2010-10-12 13:20:00,6.6,6.61,6.6,6.61,78400.0,4.5255,4.5324,4.5255,4.5324,78400.0
2010-10-12 13:25:00,6.61,6.61,6.61,6.61,69600.0,4.5324,4.5324,4.5324,4.5324,69600.0
2010-10-12 13:30:00,6.61,6.61,6.6,6.6,67200.0,4.5324,4.5324,4.5255,4.5255,67200.0
2010-10-12 13:35:00,6.6,6.64,6.6,6.61,213600.0,4.5255,4.5529,4.5255,4.5324,213600.0
2010-10-12 13:40:00,6.61,6.61,6.6,6.6,36800.0,4.5324,4.5324,4.5255,4.5255,36800.0
2010-10-12 13:45:00,6.61,6.61,6.61,6.61,17600.0,4.5324,4.5324,4.5324,4.5324,17600.0
2010-10-12 13:50:00,6.6,6.62,6.6,6.61,68000.0,4.5255,4.5392,4.5255,4.5324,68000.0
2010-10-12 13:55:00,6.61,6.61,6.6,6.61,87200.0,4.5324,4.5324,4.5255,4.5324,87200.0
2010-10-12 14:00:00,6.61,6.64,6.6,6.64,310400.0,4.5324,4.5529,4.5255,4.5529,310400.0
2010-10-12 14:05:00,6.64,6.64,6.62,6.62,205600.0,4.5529,4.5529,4.5392,4.5392,205600.0
2010-10-12 14:10:00,6.62,6.65,6.62,6.63,196000.0,4.5392,4.5598,4.5392,4.5461,196000.0
2010-10-12 14:15:00,6.63,6.67,6.62,6.65,228800.0,4.5461,4.5735,4.5392,4.5598,228800.0
2010-10-12 14:20:00,6.65,6.65,6.63,6.64,138400.0,4.5598,4.5598,4.5461,4.5529,138400.0
2010-10-12 14:25:00,6.64,6.65,6.62,6.62,328800.0,4.5529,4.5598,4.5392,4.5392,328800.0
2010-10-12 14:30:00,6.63,6.63,6.59,6.61,296800.0,4.5461,4.5461,4.5187,4.5324,296800.0
2010-10-12 14:35:00,6.61,6.62,6.61,6.61,191200.0,4.5324,4.5392,4.5324,4.5324,191200.0
2010-10-12 14:40:00,6.61,6.63,6.61,6.63,138400.0,4.5324,4.5461,4.5324,4.5461,138400.0
2010-10-12 14:45:00,6.62,6.63,6.61,6.61,130400.0,4.5392,4.5461,4.5324,4.5324,130400.0
2010-10-12 14:50:00,6.61,6.62,6.61,6.62,77600.0,4.5324,4.5392,4.5324,4.5392,77600.0
2010-10-12 14:55:00,6.62,6.63,6.62,6.63,176000.0,4.5392,4.5461,4.5392,4.5461,176000.0
2010-10-12 15:00:00,6.63,6.63,6.62,6.63,203200.0,4.5461,4.5461,4.5392,4.5461,203200.0
2010-10-12 15:05:00,6.63,6.64,6.62,6.63,177600.0,4.5461,4.5529,4.5392,4.5461,177600.0
2010-10-12 15:10:00,6.64,6.64,6.62,6.62,310400.0,4.5529,4.5529,4.5392,4.5392,310400.0
2010-10-12 15:15:00,6.62,6.63,6.6,6.61,680800.0,4.5392,4.5461,4.5255,4.5324,680800.0
2010-10-12 15:20:00,6.61,6.61,6.6,6.61,440000.0,4.5324,4.5324,4.5255,4.5324,440000.0
2010-10-12 15:25:00,6.61,6.61,6.58,6.59,592000.0,4.5324,4.5324,4.5118,4.5187,592000.0
2010-10-12 15:30:00,6.59,6.59,6.56,6.57,435200.0,4.5187,4.5187,4.4981,4.5049,435200.0
2010-10-12 15:35:00,6.56,6.56,6.54,6.54,651200.0,4.4981,4.4981,4.4844,4.4844,651200.0
2010-10-12 15:40:00,6.54,6.55,6.53,6.54,504800.0,4.4844,4.4912,4.4775,4.4844,504800.0
2010-10-12 15:45:00,6.54,6.55,6.53,6.53,571200.0,4.4844,4.4912,4.4775,4.4775,571200.0
2010-10-12 15:50:00,6.53,6.54,6.53,6.53,756000.0,4.4775,4.4844,4.4775,4.4775,756000.0
2010-10-12 15:55:00,6.53,6.53,6.5,6.51,1132000.0,4.4775,4.4775,4.4569,4.4638,1132000.0
2010-10-13 09:30:00,6.55,6.6,6.55,6.59,348000.0,4.4912,4.5255,4.4912,4.5187,348000.0
2010-10-13 09:35:00,6.58,6.58,6.56,6.56,612800.0,4.5118,4.5118,4.4981,4.4981,612800.0
2010-10-13 09:40:00,6.56,6.56,6.51,6.54,289600.0,4.4981,4.4981,4.4638,4.4844,289600.0
2010-10-13 09:45:00,6.55,6.55,6.52,6.55,326400.0,4.4912,4.4912,4.4707,4.4912,326400.0
2010-10-13 09:50:00,6.55,6.55,6.53,6.54,238400.0,4.4912,4.4912,4.4775,4.4844,238400.0
2010-10-13 09:55:00,6.54,6.55,6.54,6.54,283200.0,4.4844,4.4912,4.4844,4.4844,283200.0
2010-10-13 10:00:00,6.55,6.59,6.55,6.58,264000.0,4.4912,4.5187,4.4912,4.5118,264000.0
2010-10-13 10:05:00,6.58,6.58,6.53,6.53,838400.0,4.5118,4.5118,4.4775,4.4775,838400.0
2010-10-13 10:10:00,6.53,6.56,6.53,6.55,348000.0,4.4775,4.4981,4.4775,4.4912,348000.0
2010-10-13 10:15:00,6.55,6.55,6.53,6.53,209600.0,4.4912,4.4912,4.4775,4.4775,209600.0
2010-10-13 10:20:00,6.53,6.54,6.52,6.54,184000.0,4.4775,4.4844,4.4707,4.4844,184000.0
2010-10-13 10:25:00,6.54,6.55,6.53,6.53,104000.0,4.4844,4.4912,4.4775,4.4775,104000.0
2010-10-13 10:30:00,6.54,6.54,6.52,6.53,134400.0,4.4844,4.4844,4.4707,4.4775,134400.0
2010-10-13 10:35:00,6.53,6.55,6.53,6.55,41600.0,4.4775,4.4912,4.4775,4.4912,41600.0
2010-10-13 10:40:00,6.55,6.55,6.54,6.55,89600.0,4.4912,4.4912,4.4844,4.4912,89600.0
2010-10-13 10:45:00,6.55,6.56,6.55,6.56,85600.0,4.4912,4.4981,4.4912,4.4981,85600.0
2010-10-13 10:50:00,6.57,6.58,6.56,6.58,92000.0,4.5049,4.5118,4.4981,4.5118,92000.0
2010-10-13 10:55:00,6.58,6.58,6.56,6.58,119200.0,4.5118,4.5118,4.4981,4.5118,119200.0
2010-10-13 11:00:00,6.58,6.6,6.57,6.59,87200.0,4.5118,4.5255,4.5049,4.5187,87200.0
2010-10-13 11:05:00,6.6,6.62,6.6,6.62,142400.0,4.5255,4.5392,4.5255,4.5392,142400.0
2010-10-13 11:10:00,6.61,6.62,6.6,6.61,91200.0,4.5324,4.5392,4.5255,4.5324,91200.0
2010-10-13 11:15:00,6.61,6.61,6.6,6.6,63200.0,4.5324,4.5324,4.5255,4.5255,63200.0
2010-10-13 11:20:00,6.6,6.61,6.6,6.6,104000.0,4.5255,4.5324,4.5255,4.5255,104000.0
2010-10-13 11:25:00,6.6,6.6,6.59,6.6,78400.0,4.5255,4.5255,4.5187,4.5255,78400.0
2010-10-13 11:30:00,6.6,6.6,6.6,6.6,88800.0,4.5255,4.5255,4.5255,4.5255,88800.0
2010-10-13 11:35:00,6.6,6.61,6.6,6.61,123200.0,4.5255,4.5324,4.5255,4.5324,123200.0
2010-10-13 11:40:00,6.61,6.61,6.6,6.6,57600.0,4.5324,4.5324,4.5255,4.5255,57600.0
2010-10-13 11:45:00,6.6,6.61,6.6,6.61,39200.0,4.5255,4.5324,4.5255,4.5324,39200.0
2010-10-13 11:50:00,6.61,6.61,6.6,6.6,48000.0,4.5324,4.5324,4.5255,4.5255,48000.0
2010-10-13 11:55:00,6.6,6.6,6.6,6.6,29600.0,4.5255,4.5255,4.5255,4.5255,29600.0
2010-10-13 12:00:00,6.6,6.61,6.6,6.61,46400.0,4.5255,4.5324,4.5255,4.5324,46400.0
2010-10-13 12:05:00,6.61,6.61,6.61,6.61,77600.0,4.5324,4.5324,4.5324,4.5324,77600.0
2010-10-13 12:10:00,6.61,6.61,6.61,6.61,22400.0,4.5324,4.5324,4.5324,4.5324,22400.0
2010-10-13 12:15:00,6.61,6.61,6.61,6.61,39200.0,4.5324,4.5324,4.5324,4.5324,39200.0
2010-10-13 12:20:00,6.61,6.62,6.61,6.62,46400.0,4.5324,4.5392,4.5324,4.5392,46400.0
2010-10-13 12:25:00,6.62,6.63,6.61,6.62,148000.0,4.5392,4.5461,4.5324,4.5392,148000.0
2010-10-13 12:30:00,6.62,6.62,6.62,6.62,68800.0,4.5392,4.5392,4.5392,4.5392,68800.0
2010-10-13 12:35:00,6.62,6.62,6.62,6.62,45600.0,4.5392,4.5392,4.5392,4.5392,45600.0
2010-10-13 12:40:00,6.62,6.62,6.61,6.61,134400.0,4.5392,4.5392,4.5324,4.5324,134400.0
2010-10-13 12:45:00,6.61,6.61,6.61,6.61,84800.0,4.5324,4.5324,4.5324,4.5324,84800.0
2010-10-13 12:50:00,6.61,6.62,6.61,6.61,46400.0,4.5324,4.5392,4.5324,4.5324,46400.0
2010-10-13 12:55:00,6.61,6.61,6.61,6.61,38400.0,4.5324,4.5324,4.5324,4.5324,38400.0
2010-10-13 13:00:00,6.61,6.62,6.61,6.62,48000.0,4.5324,4.5392,4.5324,4.5392,48000.0
2010-10-13 13:05:00,6.62,6.62,6.61,6.62,49600.0,4.5392,4.5392,4.5324,4.5392,49600.0
2010-10-13 13:10:00,6.62,6.62,6.61,6.61,88000.0,4.5392,4.5392,4.5324,4.5324,88000.0
2010-10-13 13:15:00,6.61,6.62,6.61,6.62,84800.0,4.5324,4.5392,4.5324,4.5392,84800.0
2010-10-13 13:20:00,6.62,6.62,6.61,6.62,68000.0,4.5392,4.5392,4.5324,4.5392,68000.0
2010-10-13 13:25:00,6.62,6.62,6.62,6.62,70400.0,4.5392,4.5392,4.5392,4.5392,70400.0
2010-10-13 13:30:00,6.62,6.63,6.62,6.62,70400.0,4.5392,4.5461,4.5392,4.5392,70400.0
2010-10-13 13:35:00,6.62,6.63,6.62,6.63,140000.0,4.5392,4.5461,4.5392,4.5461,140000.0
2010-10-13 13:40:00,6.63,6.63,6.63,6.63,49600.0,4.5461,4.5461,4.5461,4.5461,49600.0
2010-10-13 13:45:00,6.63,6.63,6.62,6.63,88800.0,4.5461,4.5461,4.5392,4.5461,88800.0
2010-10-13 13:50:00,6.63,6.63,6.62,6.62,65600.0,4.5461,4.5461,4.5392,4.5392,65600.0
2010-10-13 13:55:00,6.62,6.62,6.62,6.62,43200.0,4.5392,4.5392,4.5392,4.5392,43200.0
2010-10-13 14:00:00,6.62,6.63,6.62,6.62,111200.0,4.5392,4.5461,4.5392,4.5392,111200.0
2010-10-13 14:05:00,6.62,6.63,6.62,6.62,70400.0,4.5392,4.5461,4.5392,4.5392,70400.0
2010-10-13 14:10:00,6.63,6.63,6.62,6.62,131200.0,4.5461,4.5461,4.5392,4.5392,131200.0
2010-10-13 14:15:00,6.62,6.62,6.61,6.62,59200.0,4.5392,4.5392,4.5324,4.5392,59200.0
2010-10-13 14:20:00,6.62,6.62,6.61,6.61,120800.0,4.5392,4.5392,4.5324,4.5324,120800.0
2010-10-13 14:25:00,6.61,6.62,6.6,6.62,164000.0,4.5324,4.5392,4.5255,4.5392,164000.0
2010-10-13 14:30:00,6.62,6.62,6.62,6.62,62400.0,4.5392,4.5392,4.5392,4.5392,62400.0
2010-10-13 14:35:00,6.62,6.62,6.62,6.62,134400.0,4.5392,4.5392,4.5392,4.5392,134400.0
2010-10-13 14:40:00,6.62,6.62,6.61,6.62,136800.0,4.5392,4.5392,4.5324,4.5392,136800.0
2010-10-13 14:45:00,6.62,6.62,6.61,6.62,121600.0,4.5392,4.5392,4.5324,4.5392,121600.0
2010-10-13 14:50:00,6.62,6.62,6.61,6.61,114400.0,4.5392,4.5392,4.5324,4.5324,114400.0
2010-10-13 14:55:00,6.61,6.62,6.61,6.62,152800.0,4.5324,4.5392,4.5324,4.5392,152800.0
2010-10-13 15:00:00,6.62,6.62,6.61,6.61,191200.0,4.5392,4.5392,4.5324,4.5324,191200.0
2010-10-13 15:05:00,6.61,6.62,6.61,6.61,196800.0,4.5324,4.5392,4.5324,4.5324,196800.0
2010-10-13 15:10:00,6.61,6.62,6.61,6.61,210400.0,4.5324,4.5392,4.5324,4.5324,210400.0
2010-10-13 15:15:00,6.61,6.62,6.61,6.62,156800.0,4.5324,4.5392,4.5324,4.5392,156800.0
2010-10-13 15:20:00,6.62,6.63,6.62,6.62,175200.0,4.5392,4.5461,4.5392,4.5392,175200.0
2010-10-13 15:25:00,6.62,6.62,6.6,6.6,264800.0,4.5392,4.5392,4.5255,4.5255,264800.0
2010-10-13 15:30:00,6.6,6.61,6.6,6.61,117600.0,4.5255,4.5324,4.5255,4.5324,117600.0
2010-10-13 15:35:00,6.61,6.62,6.61,6.61,186400.0,4.5324,4.5392,4.5324,4.5324,186400.0
2010-10-13 15:40:00,6.61,6.62,6.61,6.62,227200.0,4.5324,4.5392,4.5324,4.5392,227200.0
2010-10-13 15:45:00,6.62,6.62,6.59,6.59,353600.0,4.5392,4.5392,4.5187,4.5187,353600.0
2010-10-13 15:50:00,6.59,6.6,6.58,6.59,596000.0,4.5187,4.5255,4.5118,4.5187,596000.0
2010-10-13 15:55:00,6.59,6.59,6.58,6.59,732800.0,4.5187,4.5187,4.5118,4.5187,732800.0
2010-10-14 09:30:00,6.6,6.61,6.58,6.61,262400.0,4.5255,4.5324,4.5118,4.5324,262400.0
2010-10-14 09:35:00,6.61,6.61,6.59,6.61,116000.0,4.5324,4.5324,4.5187,4.5324,116000.0
2010-10-14 09:40:00,6.6,6.61,6.59,6.6,184800.0,4.5255,4.5324,4.5187,4.5255,184800.0
2010-10-14 09:45:00,6.61,6.61,6.59,6.59,150400.0,4.5324,4.5324,4.5187,4.5187,150400.0
2010-10-14 09:50:00,6.59,6.6,6.58,6.6,146400.0,4.5187,4.5255,4.5118,4.5255,146400.0
2010-10-14 09:55:00,6.6,6.6,6.57,6.59,157600.0,4.5255,4.5255,4.5049,4.5187,157600.0
2010-10-14 10:00:00,6.59,6.62,6.59,6.61,193600.0,4.5187,4.5392,4.5187,4.5324,193600.0
2010-10-14 10:05:00,6.61,6.63,6.6,6.61,245600.0,4.5324,4.5461,4.5255,4.5324,245600.0
2010-10-14 10:10:00,6.61,6.62,6.6,6.61,258400.0,4.5324,4.5392,4.5255,4.5324,258400.0
2010-10-14 10:15:00,6.61,6.63,6.61,6.62,106400.0,4.5324,4.5461,4.5324,4.5392,106400.0
2010-10-14 10:20:00,6.63,6.64,6.63,6.64,61600.0,4.5461,4.5529,4.5461,4.5529,61600.0
2010-10-14 10:25:00,6.64,6.64,6.63,6.64,53600.0,4.5529,4.5529,4.5461,4.5529,53600.0
2010-10-14 10:30:00,6.64,6.64,6.63,6.64,132000.0,4.5529,4.5529,4.5461,4.5529,132000.0
2010-10-14 10:35:00,6.63,6.64,6.63,6.64,106400.0,4.5461,4.5529,4.5461,4.5529,106400.0
2010-10-14 10:40:00,6.64,6.64,6.62,6.63,81600.0,4.5529,4.5529,4.5392,4.5461,81600.0
2010-10-14 10:45:00,6.63,6.64,6.63,6.63,89600.0,4.5461,4.5529,4.5461,4.5461,89600.0
2010-10-14 10:50:00,6.63,6.64,6.63,6.63,36000.0,4.5461,4.5529,4.5461,4.5461,36000.0
2010-10-14 10:55:00,6.63,6.63,6.62,6.63,42400.0,4.5461,4.5461,4.5392,4.5461,42400.0
2010-10-14 11:00:00,6.63,6.63,6.62,6.62,72800.0,4.5461,4.5461,4.5392,4.5392,72800.0
2010-10-14 11:05:00,6.63,6.63,6.62,6.62,55200.0,4.5461,4.5461,4.5392,4.5392,55200.0
2010-10-14 11:10:00,6.62,6.63,6.62,6.62,25600.0,4.5392,4.5461,4.5392,4.5392,25600.0
2010-10-14 11:15:00,6.62,6.63,6.61,6.62,63200.0,4.5392,4.5461,4.5324,4.5392,63200.0
2010-10-14 11:20:00,6.62,6.63,6.62,6.62,86400.0,4.5392,4.5461,4.5392,4.5392,86400.0
2010-10-14 11:25:00,6.62,6.62,6.61,6.62,32000.0,4.5392,4.5392,4.5324,4.5392,32000.0
2010-10-14 11:30:00,6.62,6.62,6.61,6.61,60000.0,4.5392,4.5392,4.5324,4.5324,60000.0
2010-10-14 11:35:00,6.61,6.62,6.61,6.61,44000.0,4.5324,4.5392,4.5324,4.5324,44000.0
2010-10-14 11:40:00,6.61,6.62,6.6,6.6,88000.0,4.5324,4.5392,4.5255,4.5255,88000.0
2010-10-14 11:45:00,6.6,6.6,6.59,6.59,120000.0,4.5255,4.5255,4.5187,4.5187,120000.0
2010-10-14 11:50:00,6.59,6.6,6.59,6.59,132000.0,4.5187,4.5255,4.5187,4.5187,132000.0
2010-10-14 11:55:00,6.59,6.59,6.59,6.59,92800.0,4.5187,4.5187,4.5187,4.5187,92800.0
2010-10-14 12:00:00,6.59,6.6,6.59,6.6,57600.0,4.5187,4.5255,4.5187,4.5255,57600.0
2010-10-14 12:05:00,6.6,6.6,6.59,6.59,35200.0,4.5255,4.5255,4.5187,4.5187,35200.0
2010-10-14 12:10:00,6.59,6.6,6.59,6.59,61600.0,4.5187,4.5255,4.5187,4.5187,61600.0
2010-10-14 12:15:00,6.59,6.59,6.58,6.58,48000.0,4.5187,4.5187,4.5118,4.5118,48000.0
2010-10-14 12:20:00,6.58,6.58,6.56,6.58,121600.0,4.5118,4.5118,4.4981,4.5118,121600.0
2010-10-14 12:25:00,6.58,6.58,6.56,6.57,193600.0,4.5118,4.5118,4.4981,4.5049,193600.0
2010-10-14 12:30:00,6.57,6.58,6.56,6.57,94400.0,4.5049,4.5118,4.4981,4.5049,94400.0
2010-10-14 12:35:00,6.57,6.58,6.57,6.57,81600.0,4.5049,4.5118,4.5049,4.5049,81600.0
2010-10-14 12:40:00,6.57,6.58,6.57,6.57,44800.0,4.5049,4.5118,4.5049,4.5049,44800.0
2010-10-14 12:45:00,6.58,6.58,6.58,6.58,76800.0,4.5118,4.5118,4.5118,4.5118,76800.0
2010-10-14 12:50:00,6.58,6.59,6.58,6.59,135200.0,4.5118,4.5187,4.5118,4.5187,135200.0
2010-10-14 12:55:00,6.59,6.62,6.59,6.61,340800.0,4.5187,4.5392,4.5187,4.5324,340800.0
2010-10-14 13:00:00,6.61,6.61,6.59,6.6,81600.0,4.5324,4.5324,4.5187,4.5255,81600.0
2010-10-14 13:05:00,6.6,6.6,6.57,6.57,218400.0,4.5255,4.5255,4.5049,4.5049,218400.0
2010-10-14 13:10:00,6.57,6.59,6.57,6.58,76800.0,4.5049,4.5187,4.5049,4.5118,76800.0
2010-10-14 13:15:00,6.59,6.59,6.57,6.57,57600.0,4.5187,4.5187,4.5049,4.5049,57600.0
2010-10-14 13:20:00,6.57,6.58,6.57,6.57,64800.0,4.5049,4.5118,4.5049,4.5049,64800.0
2010-10-14 13:25:00,6.58,6.58,6.57,6.58,20800.0,4.5118,4.5118,4.5049,4.5118,20800.0
2010-10-14 13:30:00,6.58,6.58,6.57,6.58,87200.0,4.5118,4.5118,4.5049,4.5118,87200.0
2010-10-14 13:35:00,6.58,6.59,6.58,6.59,66400.0,4.5118,4.5187,4.5118,4.5187,66400.0
2010-10-14 13:40:00,6.59,6.59,6.57,6.57,54400.0,4.5187,4.5187,4.5049,4.5049,54400.0
2010-10-14 13:45:00,6.58,6.58,6.58,6.58,52800.0,4.5118,4.5118,4.5118,4.5118,52800.0
2010-10-14 13:50:00,6.58,6.59,6.58,6.59,48800.0,4.5118,4.5187,4.5118,4.5187,48800.0
2010-10-14 13:55:00,6.59,6.59,6.59,6.59,19200.0,4.5187,4.5187,4.5187,4.5187,19200.0
2010-10-14 14:00:00,6.58,6.58,6.57,6.57,79200.0,4.5118,4.5118,4.5049,4.5049,79200.0
2010-10-14 14:05:00,6.57,6.58,6.57,6.57,57600.0,4.5049,4.5118,4.5049,4.5049,57600.0
2010-10-14 14:10:00,6.57,6.58,6.57,6.57,70400.0,4.5049,4.5118,4.5049,4.5049,70400.0
2010-10-14 14:15:00,6.57,6.57,6.56,6.56,275200.0,4.5049,4.5049,4.4981,4.4981,275200.0
2010-10-14 14:20:00,6.56,6.56,6.56,6.56,61600.0,4.4981,4.4981,4.4981,4.4981,61600.0
2010-10-14 14:25:00,6.56,6.56,6.55,6.56,64800.0,4.4981,4.4981,4.4912,4.4981,64800.0
2010-10-14 14:30:00,6.56,6.56,6.55,6.56,92000.0,4.4981,4.4981,4.4912,4.4981,92000.0
2010-10-14 14:35:00,6.55,6.56,6.55,6.55,64800.0,4.4912,4.4981,4.4912,4.4912,64800.0
2010-10-14 14:40:00,6.55,6.56,6.54,6.55,119200.0,4.4912,4.4981,4.4844,4.4912,119200.0
2010-10-14 14:45:00,6.55,6.55,6.55,6.55,81600.0,4.4912,4.4912,4.4912,4.4912,81600.0
2010-10-14 14:50:00,6.55,6.56,6.55,6.55,40000.0,4.4912,4.4981,4.4912,4.4912,40000.0
2010-10-14 14:55:00,6.55,6.56,6.55,6.55,111200.0,4.4912,4.4981,4.4912,4.4912,111200.0
2010-10-14 15:00:00,6.55,6.55,6.54,6.55,128000.0,4.4912,4.4912,4.4844,4.4912,128000.0
2010-10-14 15:05:00,6.55,6.56,6.54,6.55,118400.0,4.4912,4.4981,4.4844,4.4912,118400.0
2010-10-14 15:10:00,6.55,6.56,6.55,6.56,103200.0,4.4912,4.4981,4.4912,4.4981,103200.0
2010-10-14 15:15:00,6.56,6.57,6.56,6.56,165600.0,4.4981,4.5049,4.4981,4.4981,165600.0
2010-10-14 15:20:00,6.56,6.57,6.56,6.57,121600.0,4.4981,4.5049,4.4981,4.5049,121600.0
2010-10-14 15:25:00,6.57,6.57,6.56,6.56,124000.0,4.5049,4.5049,4.4981,4.4981,124000.0
2010-10-14 15:30:00,6.56,6.57,6.55,6.56,236000.0,4.4981,4.5049,4.4912,4.4981,236000.0
2010-10-14 15:35:00,6.56,6.57,6.56,6.57,766400.0,4.4981,4.5049,4.4981,4.5049,766400.0
2010-10-14 15:40:00,6.57,6.57,6.56,6.57,139200.0,4.5049,4.5049,4.4981,4.5049,139200.0
2010-10-14 15:45:00,6.57,6.57,6.56,6.57,123200.0,4.5049,4.5049,4.4981,4.5049,123200.0
2010-10-14 15:50:00,6.57,6.58,6.57,6.58,165600.0,4.5049,4.5118,4.5049,4.5118,165600.0
2010-10-14 15:55:00,6.58,6.59,6.58,6.59,204800.0,4.5118,4.5187,4.5118,4.5187,204800.0
2010-10-15 09:30:00,6.66,6.66,6.57,6.61,1248800.0,4.5667,4.5667,4.5049,4.5324,1248800.0
2010-10-15 09:35:00,6.61,6.62,6.59,6.6,98400.0,4.5324,4.5392,4.5187,4.5255,98400.0
2010-10-15 09:40:00,6.6,6.6,6.57,6.57,89600.0,4.5255,4.5255,4.5049,4.5049,89600.0
2010-10-15 09:45:00,6.57,6.6,6.55,6.56,142400.0,4.5049,4.5255,4.4912,4.4981,142400.0
2010-10-15 09:50:00,6.56,6.57,6.54,6.54,127200.0,4.4981,4.5049,4.4844,4.4844,127200.0
2010-10-15 09:55:00,6.54,6.56,6.51,6.53,270400.0,4.4844,4.4981,4.4638,4.4775,270400.0
2010-10-15 10:00:00,6.53,6.57,6.51,6.52,254400.0,4.4775,4.5049,4.4638,4.4707,254400.0
2010-10-15 10:05:00,6.52,6.56,6.51,6.55,225600.0,4.4707,4.4981,4.4638,4.4912,225600.0
2010-10-15 10:10:00,6.55,6.56,6.54,6.54,214400.0,4.4912,4.4981,4.4844,4.4844,214400.0
2010-10-15 10:15:00,6.54,6.55,6.52,6.52,208000.0,4.4844,4.4912,4.4707,4.4707,208000.0
2010-10-15 10:20:00,6.53,6.53,6.52,6.53,135200.0,4.4775,4.4775,4.4707,4.4775,135200.0
2010-10-15 10:25:00,6.52,6.53,6.51,6.51,244000.0,4.4707,4.4775,4.4638,4.4638,244000.0
2010-10-15 10:30:00,6.51,6.51,6.48,6.49,339200.0,4.4638,4.4638,4.4432,4.4501,339200.0
2010-10-15 10:35:00,6.49,6.49,6.48,6.48,176000.0,4.4501,4.4501,4.4432,4.4432,176000.0
2010-10-15 10:40:00,6.48,6.49,6.48,6.49,138400.0,4.4432,4.4501,4.4432,4.4501,138400.0
2010-10-15 10:45:00,6.5,6.5,6.48,6.48,118400.0,4.4569,4.4569,4.4432,4.4432,118400.0
2010-10-15 10:50:00,6.49,6.5,6.48,6.5,79200.0,4.4501,4.4569,4.4432,4.4569,79200.0
2010-10-15 10:55:00,6.5,6.5,6.47,6.48,143200.0,4.4569,4.4569,4.4364,4.4432,143200.0
2010-10-15 11:00:00,6.48,6.5,6.48,6.49,181600.0,4.4432,4.4569,4.4432,4.4501,181600.0
2010-10-15 11:05:00,6.49,6.51,6.49,6.5,154400.0,4.4501,4.4638,4.4501,4.4569,154400.0
2010-10-15 11:10:00,6.5,6.51,6.49,6.49,237600.0,4.4569,4.4638,4.4501,4.4501,237600.0
2010-10-15 11:15:00,6.49,6.5,6.48,6.48,128800.0,4.4501,4.4569,4.4432,4.4432,128800.0
2010-10-15 11:20:00,6.48,6.49,6.47,6.47,200000.0,4.4432,4.4501,4.4364,4.4364,200000.0
2010-10-15 11:25:00,6.47,6.49,6.47,6.49,114400.0,4.4364,4.4501,4.4364,4.4501,114400.0
2010-10-15 11:30:00,6.49,6.51,6.49,6.51,176000.0,4.4501,4.4638,4.4501,4.4638,176000.0
2010-10-15 11:35:00,6.51,6.51,6.5,6.5,207200.0,4.4638,4.4638,4.4569,4.4569,207200.0
2010-10-15 11:40:00,6.51,6.51,6.49,6.49,148000.0,4.4638,4.4638,4.4501,4.4501,148000.0
2010-10-15 11:45:00,6.49,6.5,6.49,6.49,181600.0,4.4501,4.4569,4.4501,4.4501,181600.0
2010-10-15 11:50:00,6.49,6.5,6.48,6.5,60000.0,4.4501,4.4569,4.4432,4.4569,60000.0
2010-10-15 11:55:00,6.5,6.5,6.48,6.49,73600.0,4.4569,4.4569,4.4432,4.4501,73600.0
2010-10-15 12:00:00,6.49,6.49,6.47,6.47,167200.0,4.4501,4.4501,4.4364,4.4364,167200.0
2010-10-15 12:05:00,6.47,6.48,6.46,6.47,124000.0,4.4364,4.4432,4.4295,4.4364,124000.0
2010-10-15 12:10:00,6.47,6.48,6.47,6.47,44000.0,4.4364,4.4432,4.4364,4.4364,44000.0
2010-10-15 12:15:00,6.47,6.49,6.47,6.49,48800.0,4.4364,4.4501,4.4364,4.4501,48800.0
2010-10-15 12:20:00,6.49,6.49,6.48,6.49,84000.0,4.4501,4.4501,4.4432,4.4501,84000.0
2010-10-15 12:25:00,6.49,6.49,6.48,6.48,48800.0,4.4501,4.4501,4.4432,4.4432,48800.0
2010-10-15 12:30:00,6.49,6.49,6.48,6.48,68800.0,4.4501,4.4501,4.4432,4.4432,68800.0
2010-10-15 12:35:00,6.48,6.49,6.48,6.49,44000.0,4.4432,4.4501,4.4432,4.4501,44000.0
2010-10-15 12:40:00,6.49,6.49,6.48,6.49,56000.0,4.4501,4.4501,4.4432,4.4501,56000.0
2010-10-15 12:45:00,6.49,6.49,6.48,6.49,70400.0,4.4501,4.4501,4.4432,4.4501,70400.0
2010-10-15 12:50:00,6.49,6.49,6.48,6.48,99200.0,4.4501,4.4501,4.4432,4.4432,99200.0
2010-10-15 12:55:00,6.48,6.48,6.47,6.48,31200.0,4.4432,4.4432,4.4364,4.4432,31200.0
2010-10-15 13:00:00,6.48,6.48,6.48,6.48,340800.0,4.4432,4.4432,4.4432,4.4432,340800.0
2010-10-15 13:05:00,6.48,6.49,6.48,6.49,125600.0,4.4432,4.4501,4.4432,4.4501,125600.0
2010-10-15 13:10:00,6.49,6.49,6.48,6.48,96000.0,4.4501,4.4501,4.4432,4.4432,96000.0
2010-10-15 13:15:00,6.48,6.49,6.48,6.49,48000.0,4.4432,4.4501,4.4432,4.4501,48000.0
2010-10-15 13:20:00,6.49,6.49,6.48,6.49,107200.0,4.4501,4.4501,4.4432,4.4501,107200.0
2010-10-15 13:25:00,6.49,6.49,6.49,6.49,77600.0,4.4501,4.4501,4.4501,4.4501,77600.0
2010-10-15 13:30:00,6.49,6.5,6.49,6.49,83200.0,4.4501,4.4569,4.4501,4.4501,83200.0
2010-10-15 13:35:00,6.5,6.5,6.49,6.49,108800.0,4.4569,4.4569,4.4501,4.4501,108800.0
2010-10-15 13:40:00,6.49,6.49,6.48,6.48,77600.0,4.4501,4.4501,4.4432,4.4432,77600.0
2010-10-15 13:45:00,6.48,6.48,6.47,6.48,55200.0,4.4432,4.4432,4.4364,4.4432,55200.0
2010-10-15 13:50:00,6.48,6.49,6.48,6.48,95200.0,4.4432,4.4501,4.4432,4.4432,95200.0
2010-10-15 13:55:00,6.48,6.48,6.47,6.48,42400.0,4.4432,4.4432,4.4364,4.4432,42400.0
2010-10-15 14:00:00,6.48,6.48,6.47,6.48,68000.0,4.4432,4.4432,4.4364,4.4432,68000.0
2010-10-15 14:05:00,6.48,6.49,6.47,6.48,80000.0,4.4432,4.4501,4.4364,4.4432,80000.0
2010-10-15 14:10:00,6.49,6.49,6.48,6.49,103200.0,4.4501,4.4501,4.4432,4.4501,103200.0
2010-10-15 14:15:00,6.49,6.49,6.49,6.49,268000.0,4.4501,4.4501,4.4501,4.4501,268000.0
2010-10-15 14:20:00,6.49,6.49,6.48,6.49,62400.0,4.4501,4.4501,4.4432,4.4501,62400.0
2010-10-15 14:25:00,6.49,6.51,6.49,6.5,81600.0,4.4501,4.4638,4.4501,4.4569,81600.0
2010-10-15 14:30:00,6.51,6.52,6.5,6.51,76000.0,4.4638,4.4707,4.4569,4.4638,76000.0
2010-10-15 14:35:00,6.51,6.52,6.51,6.51,108000.0,4.4638,4.4707,4.4638,4.4638,108000.0
2010-10-15 14:40:00,6.51,6.51,6.5,6.51,67200.0,4.4638,4.4638,4.4569,4.4638,67200.0
2010-10-15 14:45:00,6.51,6.51,6.5,6.51,118400.0,4.4638,4.4638,4.4569,4.4638,118400.0
2010-10-15 14:50:00,6.51,6.51,6.5,6.5,77600.0,4.4638,4.4638,4.4569,4.4569,77600.0
2010-10-15 14:55:00,6.5,6.51,6.5,6.5,93600.0,4.4569,4.4638,4.4569,4.4569,93600.0
2010-10-15 15:00:00,6.51,6.51,6.5,6.5,160800.0,4.4638,4.4638,4.4569,4.4569,160800.0
2010-10-15 15:05:00,6.5,6.51,6.49,6.5,136800.0,4.4569,4.4638,4.4501,4.4569,136800.0
2010-10-15 15:10:00,6.5,6.5,6.5,6.5,162400.0,4.4569,4.4569,4.4569,4.4569,162400.0
2010-10-15 15:15:00,6.5,6.51,6.5,6.51,190400.0,4.4569,4.4638,4.4569,4.4638,190400.0
2010-10-15 15:20:00,6.51,6.51,6.5,6.5,106400.0,4.4638,4.4638,4.4569,4.4569,106400.0
2010-10-15 15:25:00,6.5,6.52,6.5,6.5,155200.0,4.4569,4.4707,4.4569,4.4569,155200.0
2010-10-15 15:30:00,6.5,6.51,6.5,6.5,185600.0,4.4569,4.4638,4.4569,4.4569,185600.0
2010-10-15 15:35:00,6.5,6.51,6.5,6.51,140800.0,4.4569,4.4638,4.4569,4.4638,140800.0
2010-10-15 15:40:00,6.51,6.52,6.51,6.51,124000.0,4.4638,4.4707,4.4638,4.4638,124000.0
2010-10-15 15:45:00,6.51,6.52,6.51,6.51,560000.0,4.4638,4.4707,4.4638,4.4638,560000.0
2010-10-15 15:50:00,6.51,6.52,6.51,6.51,448800.0,4.4638,4.4707,4.4638,4.4638,448800.0
2010-10-15 15:55:00,6.51,6.51,6.5,6.51,600800.0,4.4638,4.4638,4.4569,4.4638,600800.0
2010-10-18 09:30:00,6.5,6.53,6.5,6.52,109600.0,4.4569,4.4775,4.4569,4.4707,109600.0
2010-10-18 09:35:00,6.52,6.54,6.52,6.54,72000.0,4.4707,4.4844,4.4707,4.4844,72000.0
2010-10-18 09:40:00,6.54,6.54,6.53,6.53,69600.0,4.4844,4.4844,4.4775,4.4775,69600.0
2010-10-18 09:45:00,6.53,6.53,6.51,6.51,74400.0,4.4775,4.4775,4.4638,4.4638,74400.0
2010-10-18 09:50:00,6.51,6.51,6.49,6.5,105600.0,4.4638,4.4638,4.4501,4.4569,105600.0
2010-10-18 09:55:00,6.49,6.51,6.49,6.49,90400.0,4.4501,4.4638,4.4501,4.4501,90400.0
2010-10-18 10:00:00,6.49,6.5,6.48,6.49,76000.0,4.4501,4.4569,4.4432,4.4501,76000.0
2010-10-18 10:05:00,6.49,6.51,6.49,6.51,206400.0,4.4501,4.4638,4.4501,4.4638,206400.0
2010-10-18 10:10:00,6.51,6.53,6.51,6.53,74400.0,4.4638,4.4775,4.4638,4.4775,74400.0
2010-10-18 10:15:00,6.53,6.53,6.51,6.51,55200.0,4.4775,4.4775,4.4638,4.4638,55200.0
2010-10-18 10:20:00,6.51,6.51,6.51,6.51,89600.0,4.4638,4.4638,4.4638,4.4638,89600.0
2010-10-18 10:25:00,6.51,6.52,6.5,6.52,51200.0,4.4638,4.4707,4.4569,4.4707,51200.0
2010-10-18 10:30:00,6.52,6.52,6.51,6.52,96800.0,4.4707,4.4707,4.4638,4.4707,96800.0
2010-10-18 10:35:00,6.52,6.53,6.52,6.53,42400.0,4.4707,4.4775,4.4707,4.4775,42400.0
2010-10-18 10:40:00,6.53,6.53,6.52,6.53,40000.0,4.4775,4.4775,4.4707,4.4775,40000.0
2010-10-18 10:45:00,6.53,6.53,6.52,6.53,54400.0,4.4775,4.4775,4.4707,4.4775,54400.0
2010-10-18 10:50:00,6.53,6.55,6.53,6.54,80000.0,4.4775,4.4912,4.4775,4.4844,80000.0
2010-10-18 10:55:00,6.54,6.54,6.53,6.53,56000.0,4.4844,4.4844,4.4775,4.4775,56000.0
2010-10-18 11:00:00,6.53,6.54,6.53,6.53,53600.0,4.4775,4.4844,4.4775,4.4775,53600.0
2010-10-18 11:05:00,6.53,6.53,6.51,6.52,48000.0,4.4775,4.4775,4.4638,4.4707,48000.0
2010-10-18 11:10:00,6.52,6.52,6.5,6.51,67200.0,4.4707,4.4707,4.4569,4.4638,67200.0
2010-10-18 11:15:00,6.51,6.51,6.51,6.51,36000.0,4.4638,4.4638,4.4638,4.4638,36000.0
2010-10-18 11:20:00,6.51,6.52,6.51,6.51,54400.0,4.4638,4.4707,4.4638,4.4638,54400.0
2010-10-18 11:25:00,6.51,6.52,6.5,6.51,25600.0,4.4638,4.4707,4.4569,4.4638,25600.0
2010-10-18 11:30:00,6.51,6.51,6.5,6.5,48000.0,4.4638,4.4638,4.4569,4.4569,48000.0
2010-10-18 11:35:00,6.5,6.5,6.49,6.5,43200.0,4.4569,4.4569,4.4501,4.4569,43200.0
2010-10-18 11:40:00,6.5,6.5,6.49,6.49,41600.0,4.4569,4.4569,4.4501,4.4501,41600.0
2010-10-18 11:45:00,6.49,6.49,6.49,6.49,13600.0,4.4501,4.4501,4.4501,4.4501,13600.0
2010-10-18 11:50:00,6.49,6.5,6.49,6.49,48000.0,4.4501,4.4569,4.4501,4.4501,48000.0
2010-10-18 11:55:00,6.49,6.49,6.49,6.49,16000.0,4.4501,4.4501,4.4501,4.4501,16000.0
2010-10-18 12:00:00,6.5,6.5,6.5,6.5,68800.0,4.4569,4.4569,4.4569,4.4569,68800.0
2010-10-18 12:05:00,6.5,6.5,6.49,6.5,20000.0,4.4569,4.4569,4.4501,4.4569,20000.0
2010-10-18 12:10:00,6.5,6.5,6.49,6.5,21600.0,4.4569,4.4569,4.4501,4.4569,21600.0
2010-10-18 12:15:00,6.5,6.5,6.5,6.5,32800.0,4.4569,4.4569,4.4569,4.4569,32800.0
2010-10-18 12:20:00,6.5,6.5,6.49,6.5,11200.0,4.4569,4.4569,4.4501,4.4569,11200.0
2010-10-18 12:25:00,6.5,6.5,6.48,6.49,30400.0,4.4569,4.4569,4.4432,4.4501,30400.0
2010-10-18 12:30:00,6.49,6.49,6.48,6.49,28800.0,4.4501,4.4501,4.4432,4.4501,28800.0
2010-10-18 12:35:00,6.49,6.49,6.48,6.49,38400.0,4.4501,4.4501,4.4432,4.4501,38400.0
2010-10-18 12:40:00,6.49,6.49,6.48,6.49,40800.0,4.4501,4.4501,4.4432,4.4501,40800.0
2010-10-18 12:45:00,6.49,6.49,6.48,6.49,28000.0,4.4501,4.4501,4.4432,4.4501,28000.0
2010-10-18 12:50:00,6.49,6.49,6.48,6.48,62400.0,4.4501,4.4501,4.4432,4.4432,62400.0
2010-10-18 12:55:00,6.48,6.49,6.48,6.49,79200.0,4.4432,4.4501,4.4432,4.4501,79200.0
2010-10-18 13:00:00,6.49,6.49,6.49,6.49,88000.0,4.4501,4.4501,4.4501,4.4501,88000.0
2010-10-18 13:05:00,6.49,6.49,6.49,6.49,55200.0,4.4501,4.4501,4.4501,4.4501,55200.0
2010-10-18 13:10:00,6.49,6.49,6.49,6.49,63200.0,4.4501,4.4501,4.4501,4.4501,63200.0
2010-10-18 13:15:00,6.49,6.49,6.48,6.49,32000.0,4.4501,4.4501,4.4432,4.4501,32000.0
2010-10-18 13:20:00,6.48,6.48,6.48,6.48,38400.0,4.4432,4.4432,4.4432,4.4432,38400.0
2010-10-18 13:25:00,6.48,6.48,6.48,6.48,32000.0,4.4432,4.4432,4.4432,4.4432,32000.0
2010-10-18 13:30:00,6.48,6.48,6.47,6.48,70400.0,4.4432,4.4432,4.4364,4.4432,70400.0
2010-10-18 13:35:00,6.48,6.48,6.47,6.48,31200.0,4.4432,4.4432,4.4364,4.4432,31200.0
2010-10-18 13:40:00,6.48,6.48,6.47,6.48,33600.0,4.4432,4.4432,4.4364,4.4432,33600.0
2010-10-18 13:45:00,6.48,6.48,6.48,6.48,28800.0,4.4432,4.4432,4.4432,4.4432,28800.0
2010-10-18 13:50:00,6.48,6.48,6.47,6.47,28800.0,4.4432,4.4432,4.4364,4.4364,28800.0
2010-10-18 13:55:00,6.47,6.48,6.47,6.48,34400.0,4.4364,4.4432,4.4364,4.4432,34400.0
2010-10-18 14:00:00,6.48,6.48,6.47,6.47,42400.0,4.4432,4.4432,4.4364,4.4364,42400.0
2010-10-18 14:05:00,6.47,6.48,6.47,6.48,31200.0,4.4364,4.4432,4.4364,4.4432,31200.0
2010-10-18 14:10:00,6.48,6.48,6.48,6.48,31200.0,4.4432,4.4432,4.4432,4.4432,31200.0
2010-10-18 14:15:00,6.48,6.49,6.48,6.48,33600.0,4.4432,4.4501,4.4432,4.4432,33600.0
2010-10-18 14:20:00,6.48,6.48,6.48,6.48,66400.0,4.4432,4.4432,4.4432,4.4432,66400.0
2010-10-18 14:25:00,6.48,6.48,6.48,6.48,48800.0,4.4432,4.4432,4.4432,4.4432,48800.0
2010-10-18 14:30:00,6.48,6.48,6.47,6.48,68000.0,4.4432,4.4432,4.4364,4.4432,68000.0
2010-10-18 14:35:00,6.48,6.48,6.47,6.47,40000.0,4.4432,4.4432,4.4364,4.4364,40000.0
2010-10-18 14:40:00,6.47,6.47,6.46,6.47,79200.0,4.4364,4.4364,4.4295,4.4364,79200.0
2010-10-18 14:45:00,6.47,6.47,6.47,6.47,67200.0,4.4364,4.4364,4.4364,4.4364,67200.0
2010-10-18 14:50:00,6.47,6.47,6.46,6.46,80800.0,4.4364,4.4364,4.4295,4.4295,80800.0
2010-10-18 14:55:00,6.46,6.47,6.46,6.47,51200.0,4.4295,4.4364,4.4295,4.4364,51200.0
2010-10-18 15:00:00,6.47,6.48,6.47,6.48,90400.0,4.4364,4.4432,4.4364,4.4432,90400.0
2010-10-18 15:05:00,6.48,6.49,6.48,6.49,92000.0,4.4432,4.4501,4.4432,4.4501,92000.0
2010-10-18 15:10:00,6.49,6.49,6.48,6.48,80000.0,4.4501,4.4501,4.4432,4.4432,80000.0
2010-10-18 15:15:00,6.49,6.49,6.47,6.47,75200.0,4.4501,4.4501,4.4364,4.4364,75200.0
2010-10-18 15:20:00,6.47,6.48,6.47,6.47,76000.0,4.4364,4.4432,4.4364,4.4364,76000.0
2010-10-18 15:25:00,6.47,6.48,6.47,6.47,68800.0,4.4364,4.4432,4.4364,4.4364,68800.0
2010-10-18 15:30:00,6.48,6.49,6.47,6.48,100000.0,4.4432,4.4501,4.4364,4.4432,100000.0
2010-10-18 15:35:00,6.48,6.49,6.48,6.49,120000.0,4.4432,4.4501,4.4432,4.4501,120000.0
2010-10-18 15:40:00,6.49,6.49,6.49,6.49,77600.0,4.4501,4.4501,4.4501,4.4501,77600.0
2010-10-18 15:45:00,6.49,6.49,6.48,6.49,171200.0,4.4501,4.4501,4.4432,4.4501,171200.0
2010-10-18 15:50:00,6.49,6.49,6.48,6.48,145600.0,4.4501,4.4501,4.4432,4.4432,145600.0
2010-10-18 15:55:00,6.48,6.49,6.48,6.48,233600.0,4.4432,4.4501,4.4432,4.4432,233600.0
2010-10-19 09:30:00,6.43,6.49,6.43,6.48,216000.0,4.409,4.4501,4.409,4.4432,216000.0
2010-10-19 09:35:00,6.48,6.48,6.46,6.48,52800.0,4.4432,4.4432,4.4295,4.4432,52800.0
2010-10-19 09:40:00,6.48,6.48,6.45,6.46,55200.0,4.4432,4.4432,4.4227,4.4295,55200.0
2010-10-19 09:45:00,6.46,6.47,6.46,6.47,132000.0,4.4295,4.4364,4.4295,4.4364,132000.0
2010-10-19 09:50:00,6.46,6.46,6.41,6.42,192800.0,4.4295,4.4295,4.3952,4.4021,192800.0
2010-10-19 09:55:00,6.42,6.45,6.42,6.45,117600.0,4.4021,4.4227,4.4021,4.4227,117600.0
2010-10-19 10:00:00,6.44,6.45,6.43,6.45,235200.0,4.4158,4.4227,4.409,4.4227,235200.0
2010-10-19 10:05:00,6.45,6.47,6.44,6.47,148000.0,4.4227,4.4364,4.4158,4.4364,148000.0
2010-10-19 10:10:00,6.48,6.5,6.47,6.49,161600.0,4.4432,4.4569,4.4364,4.4501,161600.0
2010-10-19 10:15:00,6.49,6.52,6.49,6.5,98400.0,4.4501,4.4707,4.4501,4.4569,98400.0
2010-10-19 10:20:00,6.5,6.51,6.5,6.51,212800.0,4.4569,4.4638,4.4569,4.4638,212800.0
2010-10-19 10:25:00,6.51,6.53,6.51,6.52,258400.0,4.4638,4.4775,4.4638,4.4707,258400.0
2010-10-19 10:30:00,6.53,6.53,6.49,6.49,135200.0,4.4775,4.4775,4.4501,4.4501,135200.0
2010-10-19 10:35:00,6.5,6.5,6.47,6.47,76800.0,4.4569,4.4569,4.4364,4.4364,76800.0
2010-10-19 10:40:00,6.47,6.47,6.45,6.45,91200.0,4.4364,4.4364,4.4227,4.4227,91200.0
2010-10-19 10:45:00,6.45,6.47,6.45,6.46,62400.0,4.4227,4.4364,4.4227,4.4295,62400.0
2010-10-19 10:50:00,6.46,6.47,6.46,6.47,77600.0,4.4295,4.4364,4.4295,4.4364,77600.0
2010-10-19 10:55:00,6.47,6.48,6.46,6.47,46400.0,4.4364,4.4432,4.4295,4.4364,46400.0
2010-10-19 11:00:00,6.47,6.47,6.46,6.47,30400.0,4.4364,4.4364,4.4295,4.4364,30400.0
2010-10-19 11:05:00,6.47,6.47,6.45,6.45,57600.0,4.4364,4.4364,4.4227,4.4227,57600.0
2010-10-19 11:10:00,6.45,6.46,6.45,6.46,72000.0,4.4227,4.4295,4.4227,4.4295,72000.0
2010-10-19 11:15:00,6.46,6.47,6.46,6.46,44800.0,4.4295,4.4364,4.4295,4.4295,44800.0
2010-10-19 11:20:00,6.46,6.46,6.44,6.44,43200.0,4.4295,4.4295,4.4158,4.4158,43200.0
2010-10-19 11:25:00,6.44,6.46,6.44,6.45,69600.0,4.4158,4.4295,4.4158,4.4227,69600.0
2010-10-19 11:30:00,6.45,6.47,6.45,6.46,57600.0,4.4227,4.4364,4.4227,4.4295,57600.0
2010-10-19 11:35:00,6.46,6.47,6.46,6.47,48800.0,4.4295,4.4364,4.4295,4.4364,48800.0
2010-10-19 11:40:00,6.47,6.48,6.47,6.48,49600.0,4.4364,4.4432,4.4364,4.4432,49600.0
2010-10-19 11:45:00,6.48,6.5,6.48,6.49,66400.0,4.4432,4.4569,4.4432,4.4501,66400.0
2010-10-19 11:50:00,6.49,6.49,6.49,6.49,23200.0,4.4501,4.4501,4.4501,4.4501,23200.0
2010-10-19 11:55:00,6.49,6.5,6.49,6.49,38400.0,4.4501,4.4569,4.4501,4.4501,38400.0
2010-10-19 12:00:00,6.5,6.5,6.49,6.49,36800.0,4.4569,4.4569,4.4501,4.4501,36800.0
2010-10-19 12:05:00,6.5,6.5,6.49,6.49,29600.0,4.4569,4.4569,4.4501,4.4501,29600.0
2010-10-19 12:10:00,6.49,6.49,6.49,6.49,40000.0,4.4501,4.4501,4.4501,4.4501,40000.0
2010-10-19 12:15:00,6.49,6.5,6.48,6.49,216800.0,4.4501,4.4569,4.4432,4.4501,216800.0
2010-10-19 12:20:00,6.49,6.5,6.49,6.49,83200.0,4.4501,4.4569,4.4501,4.4501,83200.0
2010-10-19 12:25:00,6.49,6.5,6.49,6.5,173600.0,4.4501,4.4569,4.4501,4.4569,173600.0
2010-10-19 12:30:00,6.49,6.5,6.49,6.49,176000.0,4.4501,4.4569,4.4501,4.4501,176000.0
2010-10-19 12:35:00,6.49,6.49,6.48,6.48,74400.0,4.4501,4.4501,4.4432,4.4432,74400.0
2010-10-19 12:40:00,6.49,6.49,6.48,6.48,44800.0,4.4501,4.4501,4.4432,4.4432,44800.0
2010-10-19 12:45:00,6.48,6.48,6.48,6.48,60000.0,4.4432,4.4432,4.4432,4.4432,60000.0
2010-10-19 12:50:00,6.48,6.48,6.48,6.48,155200.0,4.4432,4.4432,4.4432,4.4432,155200.0
2010-10-19 12:55:00,6.48,6.49,6.48,6.49,43200.0,4.4432,4.4501,4.4432,4.4501,43200.0
2010-10-19 13:00:00,6.49,6.49,6.48,6.48,31200.0,4.4501,4.4501,4.4432,4.4432,31200.0
2010-10-19 13:05:00,6.48,6.49,6.48,6.48,25600.0,4.4432,4.4501,4.4432,4.4432,25600.0
2010-10-19 13:10:00,6.48,6.48,6.47,6.48,67200.0,4.4432,4.4432,4.4364,4.4432,67200.0
2010-10-19 13:15:00,6.47,6.48,6.47,6.48,29600.0,4.4364,4.4432,4.4364,4.4432,29600.0
2010-10-19 13:20:00,6.48,6.49,6.48,6.48,14400.0,4.4432,4.4501,4.4432,4.4432,14400.0
2010-10-19 13:25:00,6.48,6.48,6.46,6.47,65600.0,4.4432,4.4432,4.4295,4.4364,65600.0
2010-10-19 13:30:00,6.46,6.47,6.46,6.46,32800.0,4.4295,4.4364,4.4295,4.4295,32800.0
2010-10-19 13:35:00,6.47,6.47,6.46,6.47,131200.0,4.4364,4.4364,4.4295,4.4364,131200.0
2010-10-19 13:40:00,6.47,6.47,6.47,6.47,63200.0,4.4364,4.4364,4.4364,4.4364,63200.0
2010-10-19 13:45:00,6.47,6.47,6.46,6.47,136000.0,4.4364,4.4364,4.4295,4.4364,136000.0
2010-10-19 13:50:00,6.47,6.47,6.45,6.45,170400.0,4.4364,4.4364,4.4227,4.4227,170400.0
2010-10-19 13:55:00,6.45,6.45,6.43,6.44,96000.0,4.4227,4.4227,4.409,4.4158,96000.0
2010-10-19 14:00:00,6.44,6.44,6.4,6.41,564000.0,4.4158,4.4158,4.3884,4.3952,564000.0
2010-10-19 14:05:00,6.41,6.43,6.41,6.42,228800.0,4.3952,4.409,4.3952,4.4021,228800.0
2010-10-19 14:10:00,6.42,6.43,6.41,6.43,82400.0,4.4021,4.409,4.3952,4.409,82400.0
2010-10-19 14:15:00,6.43,6.44,6.42,6.42,71200.0,4.409,4.4158,4.4021,4.4021,71200.0
2010-10-19 14:20:00,6.43,6.43,6.42,6.42,84800.0,4.409,4.409,4.4021,4.4021,84800.0
2010-10-19 14:25:00,6.41,6.43,6.41,6.42,109600.0,4.3952,4.409,4.3952,4.4021,109600.0
2010-10-19 14:30:00,6.42,6.44,6.42,6.44,104000.0,4.4021,4.4158,4.4021,4.4158,104000.0
2010-10-19 14:35:00,6.44,6.44,6.42,6.42,95200.0,4.4158,4.4158,4.4021,4.4021,95200.0
2010-10-19 14:40:00,6.43,6.44,6.43,6.44,92000.0,4.409,4.4158,4.409,4.4158,92000.0
2010-10-19 14:45:00,6.44,6.45,6.44,6.45,63200.0,4.4158,4.4227,4.4158,4.4227,63200.0
2010-10-19 14:50:00,6.45,6.45,6.44,6.45,69600.0,4.4227,4.4227,4.4158,4.4227,69600.0
2010-10-19 14:55:00,6.45,6.45,6.44,6.44,124000.0,4.4227,4.4227,4.4158,4.4158,124000.0
2010-10-19 15:00:00,6.44,6.45,6.43,6.44,87200.0,4.4158,4.4227,4.409,4.4158,87200.0
2010-10-19 15:05:00,6.44,6.44,6.42,6.42,114400.0,4.4158,4.4158,4.4021,4.4021,114400.0
2010-10-19 15:10:00,6.42,6.43,6.41,6.42,224000.0,4.4021,4.409,4.3952,4.4021,224000.0
2010-10-19 15:15:00,6.42,6.43,6.42,6.42,138400.0,4.4021,4.409,4.4021,4.4021,138400.0
2010-10-19 15:20:00,6.42,6.43,6.41,6.42,92800.0,4.4021,4.409,4.3952,4.4021,92800.0
2010-10-19 15:25:00,6.42,6.42,6.4,6.41,204800.0,4.4021,4.4021,4.3884,4.3952,204800.0
2010-10-19 15:30:00,6.41,6.42,6.4,6.42,233600.0,4.3952,4.4021,4.3884,4.4021,233600.0
2010-10-19 15:35:00,6.42,6.43,6.42,6.42,239200.0,4.4021,4.409,4.4021,4.4021,239200.0
2010-10-19 15:40:00,6.42,6.43,6.42,6.43,308000.0,4.4021,4.409,4.4021,4.409,308000.0
2010-10-19 15:45:00,6.43,6.44,6.43,6.43,417600.0,4.409,4.4158,4.409,4.409,417600.0
2010-10-19 15:50:00,6.44,6.45,6.43,6.45,392800.0,4.4158,4.4227,4.409,4.4227,392800.0
2010-10-19 15:55:00,6.45,6.46,6.45,6.46,417600.0,4.4227,4.4295,4.4227,4.4295,417600.0
2010-10-20 09:30:00,6.48,6.51,6.48,6.5,93600.0,4.4432,4.4638,4.4432,4.4569,93600.0
2010-10-20 09:35:00,6.51,6.51,6.49,6.51,42400.0,4.4638,4.4638,4.4501,4.4638,42400.0
2010-10-20 09:40:00,6.51,6.54,6.51,6.54,97600.0,4.4638,4.4844,4.4638,4.4844,97600.0
2010-10-20 09:45:00,6.54,6.54,6.52,6.53,108800.0,4.4844,4.4844,4.4707,4.4775,108800.0
2010-10-20 09:50:00,6.53,6.54,6.53,6.53,52800.0,4.4775,4.4844,4.4775,4.4775,52800.0
2010-10-20 09:55:00,6.53,6.53,6.51,6.51,44800.0,4.4775,4.4775,4.4638,4.4638,44800.0
2010-10-20 10:00:00,6.51,6.51,6.5,6.51,54400.0,4.4638,4.4638,4.4569,4.4638,54400.0
2010-10-20 10:05:00,6.52,6.53,6.52,6.53,52000.0,4.4707,4.4775,4.4707,4.4775,52000.0
2010-10-20 10:10:00,6.52,6.52,6.49,6.51,40800.0,4.4707,4.4707,4.4501,4.4638,40800.0
2010-10-20 10:15:00,6.51,6.52,6.5,6.5,67200.0,4.4638,4.4707,4.4569,4.4569,67200.0
2010-10-20 10:20:00,6.5,6.51,6.5,6.51,32800.0,4.4569,4.4638,4.4569,4.4638,32800.0
2010-10-20 10:25:00,6.51,6.51,6.5,6.51,30400.0,4.4638,4.4638,4.4569,4.4638,30400.0
2010-10-20 10:30:00,6.51,6.52,6.5,6.52,89600.0,4.4638,4.4707,4.4569,4.4707,89600.0
2010-10-20 10:35:00,6.52,6.52,6.51,6.51,35200.0,4.4707,4.4707,4.4638,4.4638,35200.0
2010-10-20 10:40:00,6.51,6.52,6.51,6.52,26400.0,4.4638,4.4707,4.4638,4.4707,26400.0
2010-10-20 10:45:00,6.52,6.53,6.52,6.53,81600.0,4.4707,4.4775,4.4707,4.4775,81600.0
2010-10-20 10:50:00,6.52,6.54,6.52,6.53,38400.0,4.4707,4.4844,4.4707,4.4775,38400.0
2010-10-20 10:55:00,6.53,6.53,6.52,6.52,72000.0,4.4775,4.4775,4.4707,4.4707,72000.0
2010-10-20 11:00:00,6.52,6.53,6.51,6.51,33600.0,4.4707,4.4775,4.4638,4.4638,33600.0
2010-10-20 11:05:00,6.51,6.53,6.5,6.53,129600.0,4.4638,4.4775,4.4569,4.4775,129600.0
2010-10-20 11:10:00,6.53,6.53,6.51,6.52,50400.0,4.4775,4.4775,4.4638,4.4707,50400.0
2010-10-20 11:15:00,6.52,6.52,6.51,6.52,60800.0,4.4707,4.4707,4.4638,4.4707,60800.0
2010-10-20 11:20:00,6.52,6.52,6.51,6.51,54400.0,4.4707,4.4707,4.4638,4.4638,54400.0
2010-10-20 11:25:00,6.52,6.54,6.51,6.54,80000.0,4.4707,4.4844,4.4638,4.4844,80000.0
2010-10-20 11:30:00,6.54,6.55,6.54,6.55,47200.0,4.4844,4.4912,4.4844,4.4912,47200.0
2010-10-20 11:35:00,6.55,6.55,6.55,6.55,19200.0,4.4912,4.4912,4.4912,4.4912,19200.0
2010-10-20 11:40:00,6.55,6.55,6.54,6.55,32800.0,4.4912,4.4912,4.4844,4.4912,32800.0
2010-10-20 11:45:00,6.55,6.55,6.55,6.55,36000.0,4.4912,4.4912,4.4912,4.4912,36000.0
2010-10-20 11:50:00,6.55,6.55,6.55,6.55,20800.0,4.4912,4.4912,4.4912,4.4912,20800.0
2010-10-20 11:55:00,6.55,6.55,6.54,6.54,21600.0,4.4912,4.4912,4.4844,4.4844,21600.0
2010-10-20 12:00:00,6.54,6.56,6.54,6.56,55200.0,4.4844,4.4981,4.4844,4.4981,55200.0
2010-10-20 12:05:00,6.56,6.57,6.56,6.56,58400.0,4.4981,4.5049,4.4981,4.4981,58400.0
2010-10-20 12:10:00,6.56,6.56,6.55,6.55,24000.0,4.4981,4.4981,4.4912,4.4912,24000.0
2010-10-20 12:15:00,6.56,6.57,6.56,6.57,32800.0,4.4981,4.5049,4.4981,4.5049,32800.0
2010-10-20 12:20:00,6.57,6.57,6.56,6.57,20000.0,4.5049,4.5049,4.4981,4.5049,20000.0
2010-10-20 12:25:00,6.57,6.57,6.57,6.57,24000.0,4.5049,4.5049,4.5049,4.5049,24000.0
2010-10-20 12:30:00,6.57,6.57,6.57,6.57,17600.0,4.5049,4.5049,4.5049,4.5049,17600.0
2010-10-20 12:35:00,6.57,6.57,6.56,6.56,32000.0,4.5049,4.5049,4.4981,4.4981,32000.0
2010-10-20 12:40:00,6.56,6.56,6.55,6.55,16000.0,4.4981,4.4981,4.4912,4.4912,16000.0
2010-10-20 12:45:00,6.56,6.56,6.56,6.56,14400.0,4.4981,4.4981,4.4981,4.4981,14400.0
2010-10-20 12:50:00,6.56,6.56,6.55,6.56,20800.0,4.4981,4.4981,4.4912,4.4981,20800.0
2010-10-20 12:55:00,6.56,6.56,6.55,6.56,19200.0,4.4981,4.4981,4.4912,4.4981,19200.0
2010-10-20 13:00:00,6.56,6.56,6.56,6.56,28800.0,4.4981,4.4981,4.4981,4.4981,28800.0
2010-10-20 13:05:00,6.56,6.56,6.56,6.56,29600.0,4.4981,4.4981,4.4981,4.4981,29600.0
2010-10-20 13:10:00,6.56,6.56,6.56,6.56,32000.0,4.4981,4.4981,4.4981,4.4981,32000.0
2010-10-20 13:15:00,6.57,6.57,6.56,6.56,29600.0,4.5049,4.5049,4.4981,4.4981,29600.0
2010-10-20 13:20:00,6.56,6.57,6.56,6.57,50400.0,4.4981,4.5049,4.4981,4.5049,50400.0
2010-10-20 13:25:00,6.57,6.57,6.57,6.57,24800.0,4.5049,4.5049,4.5049,4.5049,24800.0
2010-10-20 13:30:00,6.57,6.57,6.56,6.56,30400.0,4.5049,4.5049,4.4981,4.4981,30400.0
2010-10-20 13:35:00,6.56,6.56,6.56,6.56,37600.0,4.4981,4.4981,4.4981,4.4981,37600.0
2010-10-20 13:40:00,6.56,6.56,6.55,6.55,38400.0,4.4981,4.4981,4.4912,4.4912,38400.0
2010-10-20 13:45:00,6.55,6.55,6.55,6.55,16000.0,4.4912,4.4912,4.4912,4.4912,16000.0
2010-10-20 13:50:00,6.55,6.55,6.55,6.55,31200.0,4.4912,4.4912,4.4912,4.4912,31200.0
2010-10-20 13:55:00,6.55,6.55,6.55,6.55,12000.0,4.4912,4.4912,4.4912,4.4912,12000.0
2010-10-20 14:00:00,6.55,6.55,6.53,6.54,115200.0,4.4912,4.4912,4.4775,4.4844,115200.0
2010-10-20 14:05:00,6.54,6.54,6.53,6.53,132000.0,4.4844,4.4844,4.4775,4.4775,132000.0
2010-10-20 14:10:00,6.53,6.54,6.53,6.54,68000.0,4.4775,4.4844,4.4775,4.4844,68000.0
2010-10-20 14:15:00,6.54,6.55,6.54,6.55,61600.0,4.4844,4.4912,4.4844,4.4912,61600.0
2010-10-20 14:20:00,6.55,6.55,6.55,6.55,28800.0,4.4912,4.4912,4.4912,4.4912,28800.0
2010-10-20 14:25:00,6.55,6.56,6.54,6.55,20800.0,4.4912,4.4981,4.4844,4.4912,20800.0
2010-10-20 14:30:00,6.55,6.56,6.55,6.56,48000.0,4.4912,4.4981,4.4912,4.4981,48000.0
2010-10-20 14:35:00,6.56,6.57,6.56,6.56,54400.0,4.4981,4.5049,4.4981,4.4981,54400.0
2010-10-20 14:40:00,6.56,6.56,6.56,6.56,23200.0,4.4981,4.4981,4.4981,4.4981,23200.0
2010-10-20 14:45:00,6.56,6.56,6.55,6.55,49600.0,4.4981,4.4981,4.4912,4.4912,49600.0
2010-10-20 14:50:00,6.55,6.56,6.55,6.56,17600.0,4.4912,4.4981,4.4912,4.4981,17600.0
2010-10-20 14:55:00,6.56,6.56,6.55,6.56,92800.0,4.4981,4.4981,4.4912,4.4981,92800.0
2010-10-20 15:00:00,6.56,6.56,6.54,6.54,87200.0,4.4981,4.4981,4.4844,4.4844,87200.0
2010-10-20 15:05:00,6.55,6.55,6.54,6.55,229600.0,4.4912,4.4912,4.4844,4.4912,229600.0
2010-10-20 15:10:00,6.55,6.55,6.55,6.55,82400.0,4.4912,4.4912,4.4912,4.4912,82400.0
2010-10-20 15:15:00,6.55,6.56,6.55,6.56,102400.0,4.4912,4.4981,4.4912,4.4981,102400.0
2010-10-20 15:20:00,6.56,6.56,6.56,6.56,72000.0,4.4981,4.4981,4.4981,4.4981,72000.0
2010-10-20 15:25:00,6.56,6.57,6.55,6.56,64800.0,4.4981,4.5049,4.4912,4.4981,64800.0
2010-10-20 15:30:00,6.56,6.56,6.56,6.56,57600.0,4.4981,4.4981,4.4981,4.4981,57600.0
2010-10-20 15:35:00,6.56,6.56,6.54,6.55,168800.0,4.4981,4.4981,4.4844,4.4912,168800.0
2010-10-20 15:40:00,6.55,6.56,6.55,6.55,116800.0,4.4912,4.4981,4.4912,4.4912,116800.0
2010-10-20 15:45:00,6.55,6.57,6.55,6.56,274400.0,4.4912,4.5049,4.4912,4.4981,274400.0
2010-10-20 15:50:00,6.56,6.57,6.54,6.54,269600.0,4.4981,4.5049,4.4844,4.4844,269600.0
2010-10-20 15:55:00,6.54,6.55,6.54,6.55,339200.0,4.4844,4.4912,4.4844,4.4912,339200.0
2010-10-21 09:30:00,6.57,6.61,6.57,6.6,50400.0,4.5049,4.5324,4.5049,4.5255,50400.0
2010-10-21 09:35:00,6.6,6.61,6.59,6.61,52800.0,4.5255,4.5324,4.5187,4.5324,52800.0
2010-10-21 09:40:00,6.61,6.61,6.59,6.59,59200.0,4.5324,4.5324,4.5187,4.5187,59200.0
2010-10-21 09:45:00,6.59,6.61,6.58,6.61,48800.0,4.5187,4.5324,4.5118,4.5324,48800.0
2010-10-21 09:50:00,6.61,6.61,6.58,6.58,37600.0,4.5324,4.5324,4.5118,4.5118,37600.0
2010-10-21 09:55:00,6.59,6.61,6.59,6.61,35200.0,4.5187,4.5324,4.5187,4.5324,35200.0
2010-10-21 10:00:00,6.61,6.61,6.58,6.61,63200.0,4.5324,4.5324,4.5118,4.5324,63200.0
2010-10-21 10:05:00,6.61,6.63,6.59,6.63,84000.0,4.5324,4.5461,4.5187,4.5461,84000.0
2010-10-21 10:10:00,6.63,6.63,6.61,6.61,140800.0,4.5461,4.5461,4.5324,4.5324,140800.0
2010-10-21 10:15:00,6.61,6.62,6.61,6.62,69600.0,4.5324,4.5392,4.5324,4.5392,69600.0
2010-10-21 10:20:00,6.62,6.63,6.61,6.62,46400.0,4.5392,4.5461,4.5324,4.5392,46400.0
2010-10-21 10:25:00,6.62,6.63,6.61,6.61,42400.0,4.5392,4.5461,4.5324,4.5324,42400.0
2010-10-21 10:30:00,6.61,6.63,6.61,6.63,68000.0,4.5324,4.5461,4.5324,4.5461,68000.0
2010-10-21 10:35:00,6.63,6.64,6.62,6.63,47200.0,4.5461,4.5529,4.5392,4.5461,47200.0
2010-10-21 10:40:00,6.63,6.64,6.63,6.63,52000.0,4.5461,4.5529,4.5461,4.5461,52000.0
2010-10-21 10:45:00,6.63,6.63,6.62,6.62,24800.0,4.5461,4.5461,4.5392,4.5392,24800.0
2010-10-21 10:50:00,6.62,6.63,6.62,6.63,51200.0,4.5392,4.5461,4.5392,4.5461,51200.0
2010-10-21 10:55:00,6.63,6.63,6.63,6.63,58400.0,4.5461,4.5461,4.5461,4.5461,58400.0
2010-10-21 11:00:00,6.63,6.63,6.62,6.62,43200.0,4.5461,4.5461,4.5392,4.5392,43200.0
2010-10-21 11:05:00,6.62,6.63,6.62,6.62,41600.0,4.5392,4.5461,4.5392,4.5392,41600.0
2010-10-21 11:10:00,6.62,6.62,6.61,6.62,76800.0,4.5392,4.5392,4.5324,4.5392,76800.0
2010-10-21 11:15:00,6.62,6.63,6.62,6.62,108800.0,4.5392,4.5461,4.5392,4.5392,108800.0
2010-10-21 11:20:00,6.62,6.63,6.62,6.62,49600.0,4.5392,4.5461,4.5392,4.5392,49600.0
2010-10-21 11:25:00,6.62,6.63,6.61,6.62,86400.0,4.5392,4.5461,4.5324,4.5392,86400.0
2010-10-21 11:30:00,6.62,6.63,6.62,6.63,70400.0,4.5392,4.5461,4.5392,4.5461,70400.0
2010-10-21 11:35:00,6.64,6.64,6.6,6.61,103200.0,4.5529,4.5529,4.5255,4.5324,103200.0
2010-10-21 11:40:00,6.61,6.61,6.58,6.59,201600.0,4.5324,4.5324,4.5118,4.5187,201600.0
2010-10-21 11:45:00,6.59,6.6,6.59,6.6,84800.0,4.5187,4.5255,4.5187,4.5255,84800.0
2010-10-21 11:50:00,6.6,6.6,6.59,6.6,72800.0,4.5255,4.5255,4.5187,4.5255,72800.0
2010-10-21 11:55:00,6.61,6.62,6.61,6.62,72000.0,4.5324,4.5392,4.5324,4.5392,72000.0
2010-10-21 12:00:00,6.62,6.62,6.61,6.61,78400.0,4.5392,4.5392,4.5324,4.5324,78400.0
2010-10-21 12:05:00,6.61,6.62,6.61,6.62,68000.0,4.5324,4.5392,4.5324,4.5392,68000.0
2010-10-21 12:10:00,6.62,6.62,6.61,6.62,70400.0,4.5392,4.5392,4.5324,4.5392,70400.0
2010-10-21 12:15:00,6.62,6.62,6.61,6.62,48800.0,4.5392,4.5392,4.5324,4.5392,48800.0
2010-10-21 12:20:00,6.62,6.62,6.61,6.61,20000.0,4.5392,4.5392,4.5324,4.5324,20000.0
2010-10-21 12:25:00,6.61,6.62,6.61,6.62,39200.0,4.5324,4.5392,4.5324,4.5392,39200.0
2010-10-21 12:30:00,6.62,6.62,6.61,6.61,44000.0,4.5392,4.5392,4.5324,4.5324,44000.0
2010-10-21 12:35:00,6.61,6.61,6.58,6.59,56000.0,4.5324,4.5324,4.5118,4.5187,56000.0
2010-10-21 12:40:00,6.59,6.59,6.58,6.59,73600.0,4.5187,4.5187,4.5118,4.5187,73600.0
2010-10-21 12:45:00,6.59,6.6,6.57,6.59,101600.0,4.5187,4.5255,4.5049,4.5187,101600.0
2010-10-21 12:50:00,6.59,6.6,6.59,6.6,42400.0,4.5187,4.5255,4.5187,4.5255,42400.0
2010-10-21 12:55:00,6.6,6.6,6.6,6.6,30400.0,4.5255,4.5255,4.5255,4.5255,30400.0
2010-10-21 13:00:00,6.6,6.61,6.6,6.61,76800.0,4.5255,4.5324,4.5255,4.5324,76800.0
2010-10-21 13:05:00,6.61,6.61,6.6,6.6,42400.0,4.5324,4.5324,4.5255,4.5255,42400.0
2010-10-21 13:10:00,6.61,6.61,6.6,6.61,33600.0,4.5324,4.5324,4.5255,4.5324,33600.0
2010-10-21 13:15:00,6.61,6.61,6.6,6.6,15200.0,4.5324,4.5324,4.5255,4.5255,15200.0
2010-10-21 13:20:00,6.6,6.6,6.6,6.6,30400.0,4.5255,4.5255,4.5255,4.5255,30400.0
2010-10-21 13:25:00,6.6,6.6,6.59,6.59,54400.0,4.5255,4.5255,4.5187,4.5187,54400.0
2010-10-21 13:30:00,6.59,6.59,6.57,6.57,80000.0,4.5187,4.5187,4.5049,4.5049,80000.0
2010-10-21 13:35:00,6.57,6.58,6.57,6.57,115200.0,4.5049,4.5118,4.5049,4.5049,115200.0
2010-10-21 13:40:00,6.57,6.58,6.57,6.57,36800.0,4.5049,4.5118,4.5049,4.5049,36800.0
2010-10-21 13:45:00,6.57,6.58,6.55,6.55,74400.0,4.5049,4.5118,4.4912,4.4912,74400.0
2010-10-21 13:50:00,6.56,6.56,6.53,6.54,139200.0,4.4981,4.4981,4.4775,4.4844,139200.0
2010-10-21 13:55:00,6.55,6.55,6.53,6.53,134400.0,4.4912,4.4912,4.4775,4.4775,134400.0
2010-10-21 14:00:00,6.53,6.55,6.52,6.55,163200.0,4.4775,4.4912,4.4707,4.4912,163200.0
2010-10-21 14:05:00,6.55,6.56,6.55,6.55,186400.0,4.4912,4.4981,4.4912,4.4912,186400.0
2010-10-21 14:10:00,6.55,6.56,6.54,6.55,92800.0,4.4912,4.4981,4.4844,4.4912,92800.0
2010-10-21 14:15:00,6.55,6.57,6.55,6.56,59200.0,4.4912,4.5049,4.4912,4.4981,59200.0
2010-10-21 14:20:00,6.56,6.56,6.55,6.55,47200.0,4.4981,4.4981,4.4912,4.4912,47200.0
2010-10-21 14:25:00,6.55,6.56,6.55,6.56,42400.0,4.4912,4.4981,4.4912,4.4981,42400.0
2010-10-21 14:30:00,6.56,6.57,6.56,6.56,48000.0,4.4981,4.5049,4.4981,4.4981,48000.0
2010-10-21 14:35:00,6.56,6.57,6.56,6.56,35200.0,4.4981,4.5049,4.4981,4.4981,35200.0
2010-10-21 14:40:00,6.56,6.58,6.56,6.58,76800.0,4.4981,4.5118,4.4981,4.5118,76800.0
2010-10-21 14:45:00,6.58,6.58,6.57,6.57,46400.0,4.5118,4.5118,4.5049,4.5049,46400.0
2010-10-21 14:50:00,6.57,6.59,6.57,6.59,98400.0,4.5049,4.5187,4.5049,4.5187,98400.0
2010-10-21 14:55:00,6.59,6.59,6.58,6.58,80800.0,4.5187,4.5187,4.5118,4.5118,80800.0
2010-10-21 15:00:00,6.58,6.59,6.58,6.59,66400.0,4.5118,4.5187,4.5118,4.5187,66400.0
2010-10-21 15:05:00,6.59,6.59,6.58,6.58,65600.0,4.5187,4.5187,4.5118,4.5118,65600.0
2010-10-21 15:10:00,6.58,6.59,6.58,6.59,65600.0,4.5118,4.5187,4.5118,4.5187,65600.0
2010-10-21 15:15:00,6.59,6.61,6.59,6.6,132000.0,4.5187,4.5324,4.5187,4.5255,132000.0
2010-10-21 15:20:00,6.6,6.61,6.6,6.61,98400.0,4.5255,4.5324,4.5255,4.5324,98400.0
2010-10-21 15:25:00,6.62,6.62,6.6,6.61,86400.0,4.5392,4.5392,4.5255,4.5324,86400.0
2010-10-21 15:30:00,6.61,6.62,6.6,6.6,124000.0,4.5324,4.5392,4.5255,4.5255,124000.0
2010-10-21 15:35:00,6.6,6.61,6.6,6.6,109600.0,4.5255,4.5324,4.5255,4.5255,109600.0
2010-10-21 15:40:00,6.6,6.61,6.6,6.6,134400.0,4.5255,4.5324,4.5255,4.5255,134400.0
2010-10-21 15:45:00,6.6,6.6,6.59,6.6,160000.0,4.5255,4.5255,4.5187,4.5255,160000.0
2010-10-21 15:50:00,6.6,6.61,6.6,6.61,148800.0,4.5255,4.5324,4.5255,4.5324,148800.0
2010-10-21 15:55:00,6.61,6.62,6.6,6.62,277600.0,4.5324,4.5392,4.5255,4.5392,277600.0
2010-10-22 09:30:00,6.7,6.71,6.59,6.59,113600.0,4.5941,4.6009,4.5187,4.5187,113600.0
2010-10-22 09:35:00,6.59,6.59,6.57,6.59,123200.0,4.5187,4.5187,4.5049,4.5187,123200.0
2010-10-22 09:40:00,6.59,6.6,6.58,6.58,45600.0,4.5187,4.5255,4.5118,4.5118,45600.0
2010-10-22 09:45:00,6.59,6.6,6.58,6.6,61600.0,4.5187,4.5255,4.5118,4.5255,61600.0
2010-10-22 09:50:00,6.59,6.59,6.58,6.58,44800.0,4.5187,4.5187,4.5118,4.5118,44800.0
2010-10-22 09:55:00,6.58,6.58,6.56,6.56,25600.0,4.5118,4.5118,4.4981,4.4981,25600.0
2010-10-22 10:00:00,6.56,6.56,6.55,6.56,51200.0,4.4981,4.4981,4.4912,4.4981,51200.0
2010-10-22 10:05:00,6.56,6.58,6.56,6.58,88800.0,4.4981,4.5118,4.4981,4.5118,88800.0
2010-10-22 10:10:00,6.58,6.58,6.57,6.58,20800.0,4.5118,4.5118,4.5049,4.5118,20800.0
2010-10-22 10:15:00,6.58,6.58,6.57,6.57,26400.0,4.5118,4.5118,4.5049,4.5049,26400.0
2010-10-22 10:20:00,6.57,6.57,6.56,6.56,25600.0,4.5049,4.5049,4.4981,4.4981,25600.0
2010-10-22 10:25:00,6.56,6.57,6.55,6.57,69600.0,4.4981,4.5049,4.4912,4.5049,69600.0
2010-10-22 10:30:00,6.57,6.58,6.57,6.57,16000.0,4.5049,4.5118,4.5049,4.5049,16000.0
2010-10-22 10:35:00,6.57,6.58,6.57,6.57,13600.0,4.5049,4.5118,4.5049,4.5049,13600.0
2010-10-22 10:40:00,6.57,6.58,6.57,6.58,42400.0,4.5049,4.5118,4.5049,4.5118,42400.0
2010-10-22 10:45:00,6.58,6.59,6.58,6.59,28800.0,4.5118,4.5187,4.5118,4.5187,28800.0
2010-10-22 10:50:00,6.59,6.6,6.59,6.59,125600.0,4.5187,4.5255,4.5187,4.5187,125600.0
2010-10-22 10:55:00,6.59,6.6,6.59,6.6,38400.0,4.5187,4.5255,4.5187,4.5255,38400.0
2010-10-22 11:00:00,6.6,6.6,6.59,6.59,56800.0,4.5255,4.5255,4.5187,4.5187,56800.0
2010-10-22 11:05:00,6.59,6.6,6.59,6.6,77600.0,4.5187,4.5255,4.5187,4.5255,77600.0
2010-10-22 11:10:00,6.6,6.6,6.59,6.59,26400.0,4.5255,4.5255,4.5187,4.5187,26400.0
2010-10-22 11:15:00,6.59,6.6,6.59,6.6,43200.0,4.5187,4.5255,4.5187,4.5255,43200.0
2010-10-22 11:20:00,6.6,6.6,6.59,6.59,23200.0,4.5255,4.5255,4.5187,4.5187,23200.0
2010-10-22 11:25:00,6.59,6.6,6.59,6.6,48800.0,4.5187,4.5255,4.5187,4.5255,48800.0
2010-10-22 11:30:00,6.6,6.6,6.6,6.6,44800.0,4.5255,4.5255,4.5255,4.5255,44800.0
2010-10-22 11:35:00,6.6,6.6,6.6,6.6,64000.0,4.5255,4.5255,4.5255,4.5255,64000.0
2010-10-22 11:40:00,6.6,6.6,6.6,6.6,44000.0,4.5255,4.5255,4.5255,4.5255,44000.0
2010-10-22 11:45:00,6.6,6.6,6.6,6.6,30400.0,4.5255,4.5255,4.5255,4.5255,30400.0
2010-10-22 11:50:00,6.59,6.6,6.59,6.6,60000.0,4.5187,4.5255,4.5187,4.5255,60000.0
2010-10-22 11:55:00,6.6,6.6,6.59,6.59,22400.0,4.5255,4.5255,4.5187,4.5187,22400.0
2010-10-22 12:00:00,6.59,6.6,6.59,6.6,11200.0,4.5187,4.5255,4.5187,4.5255,11200.0
2010-10-22 12:05:00,6.59,6.6,6.59,6.6,16800.0,4.5187,4.5255,4.5187,4.5255,16800.0
2010-10-22 12:10:00,6.6,6.6,6.6,6.6,10400.0,4.5255,4.5255,4.5255,4.5255,10400.0
2010-10-22 12:15:00,6.6,6.6,6.59,6.6,20000.0,4.5255,4.5255,4.5187,4.5255,20000.0
2010-10-22 12:20:00,6.6,6.6,6.6,6.6,16000.0,4.5255,4.5255,4.5255,4.5255,16000.0
2010-10-22 12:25:00,6.6,6.61,6.6,6.6,44800.0,4.5255,4.5324,4.5255,4.5255,44800.0
2010-10-22 12:30:00,6.61,6.61,6.61,6.61,23200.0,4.5324,4.5324,4.5324,4.5324,23200.0
2010-10-22 12:35:00,6.61,6.61,6.61,6.61,31200.0,4.5324,4.5324,4.5324,4.5324,31200.0
2010-10-22 12:40:00,6.6,6.61,6.6,6.61,17600.0,4.5255,4.5324,4.5255,4.5324,17600.0
2010-10-22 12:45:00,6.61,6.61,6.61,6.61,24000.0,4.5324,4.5324,4.5324,4.5324,24000.0
2010-10-22 12:50:00,6.61,6.61,6.6,6.6,12800.0,4.5324,4.5324,4.5255,4.5255,12800.0
2010-10-22 12:55:00,6.6,6.6,6.6,6.6,24000.0,4.5255,4.5255,4.5255,4.5255,24000.0
2010-10-22 13:00:00,6.6,6.61,6.6,6.61,64800.0,4.5255,4.5324,4.5255,4.5324,64800.0
2010-10-22 13:05:00,6.61,6.61,6.61,6.61,17600.0,4.5324,4.5324,4.5324,4.5324,17600.0
2010-10-22 13:10:00,6.61,6.61,6.61,6.61,46400.0,4.5324,4.5324,4.5324,4.5324,46400.0
2010-10-22 13:15:00,6.61,6.61,6.61,6.61,59200.0,4.5324,4.5324,4.5324,4.5324,59200.0
2010-10-22 13:20:00,6.61,6.61,6.6,6.61,50400.0,4.5324,4.5324,4.5255,4.5324,50400.0
2010-10-22 13:25:00,6.6,6.61,6.6,6.61,34400.0,4.5255,4.5324,4.5255,4.5324,34400.0
2010-10-22 13:30:00,6.61,6.61,6.59,6.6,86400.0,4.5324,4.5324,4.5187,4.5255,86400.0
2010-10-22 13:35:00,6.6,6.6,6.59,6.6,25600.0,4.5255,4.5255,4.5187,4.5255,25600.0
2010-10-22 13:40:00,6.6,6.6,6.6,6.6,28000.0,4.5255,4.5255,4.5255,4.5255,28000.0
2010-10-22 13:45:00,6.6,6.6,6.6,6.6,46400.0,4.5255,4.5255,4.5255,4.5255,46400.0
2010-10-22 13:50:00,6.6,6.6,6.59,6.59,39200.0,4.5255,4.5255,4.5187,4.5187,39200.0
2010-10-22 13:55:00,6.59,6.6,6.59,6.59,28000.0,4.5187,4.5255,4.5187,4.5187,28000.0
2010-10-22 14:00:00,6.59,6.59,6.59,6.59,53600.0,4.5187,4.5187,4.5187,4.5187,53600.0
2010-10-22 14:05:00,6.59,6.6,6.59,6.6,36000.0,4.5187,4.5255,4.5187,4.5255,36000.0
2010-10-22 14:10:00,6.6,6.6,6.6,6.6,26400.0,4.5255,4.5255,4.5255,4.5255,26400.0
2010-10-22 14:15:00,6.6,6.6,6.6,6.6,33600.0,4.5255,4.5255,4.5255,4.5255,33600.0
2010-10-22 14:20:00,6.6,6.6,6.6,6.6,21600.0,4.5255,4.5255,4.5255,4.5255,21600.0
2010-10-22 14:25:00,6.6,6.61,6.6,6.61,22400.0,4.5255,4.5324,4.5255,4.5324,22400.0
2010-10-22 14:30:00,6.61,6.61,6.6,6.6,50400.0,4.5324,4.5324,4.5255,4.5255,50400.0
2010-10-22 14:35:00,6.6,6.61,6.6,6.6,41600.0,4.5255,4.5324,4.5255,4.5255,41600.0
2010-10-22 14:40:00,6.6,6.6,6.6,6.6,31200.0,4.5255,4.5255,4.5255,4.5255,31200.0
2010-10-22 14:45:00,6.6,6.61,6.6,6.6,33600.0,4.5255,4.5324,4.5255,4.5255,33600.0
2010-10-22 14:50:00,6.6,6.6,6.6,6.6,37600.0,4.5255,4.5255,4.5255,4.5255,37600.0
2010-10-22 14:55:00,6.6,6.6,6.6,6.6,48000.0,4.5255,4.5255,4.5255,4.5255,48000.0
2010-10-22 15:00:00,6.6,6.6,6.59,6.6,60000.0,4.5255,4.5255,4.5187,4.5255,60000.0
2010-10-22 15:05:00,6.6,6.61,6.6,6.61,60800.0,4.5255,4.5324,4.5255,4.5324,60800.0
2010-10-22 15:10:00,6.61,6.61,6.6,6.61,60800.0,4.5324,4.5324,4.5255,4.5324,60800.0
2010-10-22 15:15:00,6.61,6.61,6.6,6.6,32000.0,4.5324,4.5324,4.5255,4.5255,32000.0
2010-10-22 15:20:00,6.6,6.61,6.6,6.61,111200.0,4.5255,4.5324,4.5255,4.5324,111200.0
2010-10-22 15:25:00,6.61,6.61,6.61,6.61,91200.0,4.5324,4.5324,4.5324,4.5324,91200.0
2010-10-22 15:30:00,6.61,6.61,6.61,6.61,38400.0,4.5324,4.5324,4.5324,4.5324,38400.0
2010-10-22 15:35:00,6.61,6.61,6.61,6.61,50400.0,4.5324,4.5324,4.5324,4.5324,50400.0
2010-10-22 15:40:00,6.61,6.61,6.61,6.61,50400.0,4.5324,4.5324,4.5324,4.5324,50400.0
2010-10-22 15:45:00,6.61,6.62,6.61,6.61,80000.0,4.5324,4.5392,4.5324,4.5324,80000.0
2010-10-22 15:50:00,6.61,6.62,6.61,6.61,76000.0,4.5324,4.5392,4.5324,4.5324,76000.0
2010-10-22 15:55:00,6.61,6.62,6.61,6.61,176800.0,4.5324,4.5392,4.5324,4.5324,176800.0
2010-10-25 09:30:00,6.66,6.66,6.62,6.62,142400.0,4.5667,4.5667,4.5392,4.5392,142400.0
2010-10-25 09:35:00,6.63,6.63,6.62,6.63,110400.0,4.5461,4.5461,4.5392,4.5461,110400.0
2010-10-25 09:40:00,6.63,6.66,6.62,6.66,105600.0,4.5461,4.5667,4.5392,4.5667,105600.0
2010-10-25 09:45:00,6.66,6.67,6.66,6.66,86400.0,4.5667,4.5735,4.5667,4.5667,86400.0
2010-10-25 09:50:00,6.66,6.68,6.66,6.67,52800.0,4.5667,4.5804,4.5667,4.5735,52800.0
2010-10-25 09:55:00,6.68,6.69,6.66,6.68,106400.0,4.5804,4.5872,4.5667,4.5804,106400.0
2010-10-25 10:00:00,6.67,6.69,6.66,6.69,131200.0,4.5735,4.5872,4.5667,4.5872,131200.0
2010-10-25 10:05:00,6.69,6.7,6.66,6.66,40800.0,4.5872,4.5941,4.5667,4.5667,40800.0
2010-10-25 10:10:00,6.66,6.68,6.66,6.66,40000.0,4.5667,4.5804,4.5667,4.5667,40000.0
2010-10-25 10:15:00,6.67,6.68,6.66,6.68,36000.0,4.5735,4.5804,4.5667,4.5804,36000.0
2010-10-25 10:20:00,6.67,6.68,6.67,6.67,18400.0,4.5735,4.5804,4.5735,4.5735,18400.0
2010-10-25 10:25:00,6.67,6.69,6.67,6.68,43200.0,4.5735,4.5872,4.5735,4.5804,43200.0
2010-10-25 10:30:00,6.68,6.68,6.66,6.67,56800.0,4.5804,4.5804,4.5667,4.5735,56800.0
2010-10-25 10:35:00,6.67,6.67,6.66,6.67,32000.0,4.5735,4.5735,4.5667,4.5735,32000.0
2010-10-25 10:40:00,6.67,6.67,6.64,6.65,57600.0,4.5735,4.5735,4.5529,4.5598,57600.0
2010-10-25 10:45:00,6.64,6.66,6.64,6.66,70400.0,4.5529,4.5667,4.5529,4.5667,70400.0
2010-10-25 10:50:00,6.66,6.66,6.65,6.65,24000.0,4.5667,4.5667,4.5598,4.5598,24000.0
2010-10-25 10:55:00,6.65,6.65,6.64,6.64,30400.0,4.5598,4.5598,4.5529,4.5529,30400.0
2010-10-25 11:00:00,6.64,6.64,6.63,6.63,28000.0,4.5529,4.5529,4.5461,4.5461,28000.0
2010-10-25 11:05:00,6.63,6.65,6.62,6.65,31200.0,4.5461,4.5598,4.5392,4.5598,31200.0
2010-10-25 11:10:00,6.64,6.65,6.64,6.65,16800.0,4.5529,4.5598,4.5529,4.5598,16800.0
2010-10-25 11:15:00,6.65,6.66,6.64,6.64,60800.0,4.5598,4.5667,4.5529,4.5529,60800.0
2010-10-25 11:20:00,6.64,6.65,6.64,6.64,53600.0,4.5529,4.5598,4.5529,4.5529,53600.0
2010-10-25 11:25:00,6.64,6.64,6.63,6.63,40800.0,4.5529,4.5529,4.5461,4.5461,40800.0
2010-10-25 11:30:00,6.64,6.65,6.64,6.64,24000.0,4.5529,4.5598,4.5529,4.5529,24000.0
2010-10-25 11:35:00,6.64,6.64,6.63,6.63,21600.0,4.5529,4.5529,4.5461,4.5461,21600.0
2010-10-25 11:40:00,6.64,6.64,6.63,6.64,13600.0,4.5529,4.5529,4.5461,4.5529,13600.0
2010-10-25 11:45:00,6.64,6.64,6.64,6.64,10400.0,4.5529,4.5529,4.5529,4.5529,10400.0
2010-10-25 11:50:00,6.65,6.65,6.62,6.63,38400.0,4.5598,4.5598,4.5392,4.5461,38400.0
2010-10-25 11:55:00,6.63,6.63,6.62,6.63,28000.0,4.5461,4.5461,4.5392,4.5461,28000.0
2010-10-25 12:00:00,6.64,6.64,6.63,6.63,12000.0,4.5529,4.5529,4.5461,4.5461,12000.0
2010-10-25 12:05:00,6.63,6.63,6.62,6.63,40000.0,4.5461,4.5461,4.5392,4.5461,40000.0
2010-10-25 12:10:00,6.63,6.64,6.63,6.63,7200.0,4.5461,4.5529,4.5461,4.5461,7200.0
2010-10-25 12:15:00,6.64,6.64,6.63,6.63,19200.0,4.5529,4.5529,4.5461,4.5461,19200.0
2010-10-25 12:20:00,6.63,6.63,6.6,6.61,119200.0,4.5461,4.5461,4.5255,4.5324,119200.0
2010-10-25 12:25:00,6.61,6.61,6.61,6.61,50400.0,4.5324,4.5324,4.5324,4.5324,50400.0
2010-10-25 12:30:00,6.61,6.61,6.6,6.61,160800.0,4.5324,4.5324,4.5255,4.5324,160800.0
2010-10-25 12:35:00,6.61,6.61,6.6,6.61,42400.0,4.5324,4.5324,4.5255,4.5324,42400.0
2010-10-25 12:40:00,6.61,6.61,6.61,6.61,28800.0,4.5324,4.5324,4.5324,4.5324,28800.0
2010-10-25 12:45:00,6.61,6.61,6.61,6.61,16800.0,4.5324,4.5324,4.5324,4.5324,16800.0
2010-10-25 12:50:00,6.61,6.61,6.6,6.6,32800.0,4.5324,4.5324,4.5255,4.5255,32800.0
2010-10-25 12:55:00,6.61,6.61,6.6,6.6,12000.0,4.5324,4.5324,4.5255,4.5255,12000.0
2010-10-25 13:00:00,6.6,6.61,6.6,6.61,64000.0,4.5255,4.5324,4.5255,4.5324,64000.0
2010-10-25 13:05:00,6.61,6.61,6.61,6.61,18400.0,4.5324,4.5324,4.5324,4.5324,18400.0
2010-10-25 13:10:00,6.61,6.61,6.61,6.61,16000.0,4.5324,4.5324,4.5324,4.5324,16000.0
2010-10-25 13:15:00,6.61,6.62,6.6,6.61,68000.0,4.5324,4.5392,4.5255,4.5324,68000.0
2010-10-25 13:20:00,6.61,6.61,6.61,6.61,36800.0,4.5324,4.5324,4.5324,4.5324,36800.0
2010-10-25 13:25:00,6.61,6.62,6.61,6.62,9600.0,4.5324,4.5392,4.5324,4.5392,9600.0
2010-10-25 13:30:00,6.62,6.63,6.62,6.62,20800.0,4.5392,4.5461,4.5392,4.5392,20800.0
2010-10-25 13:35:00,6.62,6.62,6.62,6.62,16800.0,4.5392,4.5392,4.5392,4.5392,16800.0
2010-10-25 13:40:00,6.62,6.62,6.62,6.62,5600.0,4.5392,4.5392,4.5392,4.5392,5600.0
2010-10-25 13:45:00,6.63,6.63,6.62,6.63,29600.0,4.5461,4.5461,4.5392,4.5461,29600.0
2010-10-25 13:50:00,6.63,6.63,6.62,6.62,14400.0,4.5461,4.5461,4.5392,4.5392,14400.0
2010-10-25 13:55:00,6.62,6.62,6.62,6.62,36000.0,4.5392,4.5392,4.5392,4.5392,36000.0
2010-10-25 14:00:00,6.62,6.62,6.61,6.61,100000.0,4.5392,4.5392,4.5324,4.5324,100000.0
2010-10-25 14:05:00,6.61,6.62,6.61,6.61,12000.0,4.5324,4.5392,4.5324,4.5324,12000.0
2010-10-25 14:10:00,6.61,6.62,6.61,6.61,84000.0,4.5324,4.5392,4.5324,4.5324,84000.0
2010-10-25 14:15:00,6.61,6.61,6.6,6.61,79200.0,4.5324,4.5324,4.5255,4.5324,79200.0
2010-10-25 14:20:00,6.6,6.61,6.6,6.61,24000.0,4.5255,4.5324,4.5255,4.5324,24000.0
2010-10-25 14:25:00,6.61,6.61,6.61,6.61,12800.0,4.5324,4.5324,4.5324,4.5324,12800.0
2010-10-25 14:30:00,6.61,6.61,6.6,6.6,116800.0,4.5324,4.5324,4.5255,4.5255,116800.0
2010-10-25 14:35:00,6.6,6.6,6.59,6.59,79200.0,4.5255,4.5255,4.5187,4.5187,79200.0
2010-10-25 14:40:00,6.6,6.6,6.6,6.6,43200.0,4.5255,4.5255,4.5255,4.5255,43200.0
2010-10-25 14:45:00,6.6,6.61,6.6,6.6,50400.0,4.5255,4.5324,4.5255,4.5255,50400.0
2010-10-25 14:50:00,6.6,6.61,6.6,6.61,56800.0,4.5255,4.5324,4.5255,4.5324,56800.0
2010-10-25 14:55:00,6.61,6.61,6.6,6.61,30400.0,4.5324,4.5324,4.5255,4.5324,30400.0
2010-10-25 15:00:00,6.6,6.61,6.6,6.61,48800.0,4.5255,4.5324,4.5255,4.5324,48800.0
2010-10-25 15:05:00,6.61,6.61,6.61,6.61,43200.0,4.5324,4.5324,4.5324,4.5324,43200.0
2010-10-25 15:10:00,6.61,6.61,6.61,6.61,42400.0,4.5324,4.5324,4.5324,4.5324,42400.0
2010-10-25 15:15:00,6.61,6.61,6.61,6.61,40000.0,4.5324,4.5324,4.5324,4.5324,40000.0
2010-10-25 15:20:00,6.61,6.62,6.61,6.61,114400.0,4.5324,4.5392,4.5324,4.5324,114400.0
2010-10-25 15:25:00,6.61,6.62,6.61,6.62,38400.0,4.5324,4.5392,4.5324,4.5392,38400.0
2010-10-25 15:30:00,6.62,6.62,6.61,6.62,49600.0,4.5392,4.5392,4.5324,4.5392,49600.0
2010-10-25 15:35:00,6.62,6.62,6.6,6.6,65600.0,4.5392,4.5392,4.5255,4.5255,65600.0
2010-10-25 15:40:00,6.6,6.6,6.59,6.6,229600.0,4.5255,4.5255,4.5187,4.5255,229600.0
2010-10-25 15:45:00,6.6,6.6,6.57,6.58,346400.0,4.5255,4.5255,4.5049,4.5118,346400.0
2010-10-25 15:50:00,6.58,6.59,6.57,6.59,268800.0,4.5118,4.5187,4.5049,4.5187,268800.0
2010-10-25 15:55:00,6.59,6.59,6.57,6.58,336000.0,4.5187,4.5187,4.5049,4.5118,336000.0
2010-10-26 09:30:00,6.54,6.54,6.5,6.51,104000.0,4.4844,4.4844,4.4569,4.4638,104000.0
2010-10-26 09:35:00,6.51,6.51,6.48,6.5,107200.0,4.4638,4.4638,4.4432,4.4569,107200.0
2010-10-26 09:40:00,6.5,6.54,6.5,6.52,97600.0,4.4569,4.4844,4.4569,4.4707,97600.0
2010-10-26 09:45:00,6.53,6.53,6.52,6.52,72000.0,4.4775,4.4775,4.4707,4.4707,72000.0
2010-10-26 09:50:00,6.52,6.53,6.51,6.53,68800.0,4.4707,4.4775,4.4638,4.4775,68800.0
2010-10-26 09:55:00,6.54,6.54,6.52,6.53,48800.0,4.4844,4.4844,4.4707,4.4775,48800.0
2010-10-26 10:00:00,6.53,6.56,6.53,6.55,43200.0,4.4775,4.4981,4.4775,4.4912,43200.0
2010-10-26 10:05:00,6.55,6.57,6.55,6.57,58400.0,4.4912,4.5049,4.4912,4.5049,58400.0
2010-10-26 10:10:00,6.57,6.58,6.56,6.57,48000.0,4.5049,4.5118,4.4981,4.5049,48000.0
2010-10-26 10:15:00,6.58,6.59,6.58,6.58,41600.0,4.5118,4.5187,4.5118,4.5118,41600.0
2010-10-26 10:20:00,6.59,6.61,6.58,6.6,48800.0,4.5187,4.5324,4.5118,4.5255,48800.0
2010-10-26 10:25:00,6.61,6.61,6.59,6.59,109600.0,4.5324,4.5324,4.5187,4.5187,109600.0
2010-10-26 10:30:00,6.59,6.61,6.59,6.6,66400.0,4.5187,4.5324,4.5187,4.5255,66400.0
2010-10-26 10:35:00,6.6,6.6,6.58,6.59,199200.0,4.5255,4.5255,4.5118,4.5187,199200.0
2010-10-26 10:40:00,6.59,6.59,6.58,6.58,59200.0,4.5187,4.5187,4.5118,4.5118,59200.0
2010-10-26 10:45:00,6.58,6.6,6.58,6.59,23200.0,4.5118,4.5255,4.5118,4.5187,23200.0
2010-10-26 10:50:00,6.59,6.6,6.59,6.59,56800.0,4.5187,4.5255,4.5187,4.5187,56800.0
2010-10-26 10:55:00,6.59,6.62,6.59,6.61,102400.0,4.5187,4.5392,4.5187,4.5324,102400.0
2010-10-26 11:00:00,6.61,6.64,6.6,6.6,199200.0,4.5324,4.5529,4.5255,4.5255,199200.0
2010-10-26 11:05:00,6.6,6.61,6.59,6.59,69600.0,4.5255,4.5324,4.5187,4.5187,69600.0
2010-10-26 11:10:00,6.59,6.6,6.58,6.59,60800.0,4.5187,4.5255,4.5118,4.5187,60800.0
2010-10-26 11:15:00,6.59,6.61,6.59,6.59,68000.0,4.5187,4.5324,4.5187,4.5187,68000.0
2010-10-26 11:20:00,6.59,6.62,6.59,6.61,61600.0,4.5187,4.5392,4.5187,4.5324,61600.0
2010-10-26 11:25:00,6.61,6.62,6.61,6.61,26400.0,4.5324,4.5392,4.5324,4.5324,26400.0
2010-10-26 11:30:00,6.61,6.61,6.61,6.61,27200.0,4.5324,4.5324,4.5324,4.5324,27200.0
2010-10-26 11:35:00,6.61,6.62,6.61,6.62,32800.0,4.5324,4.5392,4.5324,4.5392,32800.0
2010-10-26 11:40:00,6.62,6.62,6.6,6.61,26400.0,4.5392,4.5392,4.5255,4.5324,26400.0
2010-10-26 11:45:00,6.61,6.62,6.61,6.61,17600.0,4.5324,4.5392,4.5324,4.5324,17600.0
2010-10-26 11:50:00,6.61,6.62,6.61,6.61,47200.0,4.5324,4.5392,4.5324,4.5324,47200.0
2010-10-26 11:55:00,6.62,6.62,6.61,6.61,24800.0,4.5392,4.5392,4.5324,4.5324,24800.0
2010-10-26 12:00:00,6.62,6.62,6.61,6.61,34400.0,4.5392,4.5392,4.5324,4.5324,34400.0
2010-10-26 12:05:00,6.61,6.61,6.61,6.61,32000.0,4.5324,4.5324,4.5324,4.5324,32000.0
2010-10-26 12:10:00,6.61,6.62,6.61,6.62,33600.0,4.5324,4.5392,4.5324,4.5392,33600.0
2010-10-26 12:15:00,6.62,6.62,6.61,6.61,28000.0,4.5392,4.5392,4.5324,4.5324,28000.0
2010-10-26 12:20:00,6.61,6.62,6.61,6.61,16800.0,4.5324,4.5392,4.5324,4.5324,16800.0
2010-10-26 12:25:00,6.62,6.62,6.61,6.62,7200.0,4.5392,4.5392,4.5324,4.5392,7200.0
2010-10-26 12:30:00,6.61,6.62,6.61,6.61,20000.0,4.5324,4.5392,4.5324,4.5324,20000.0
2010-10-26 12:35:00,6.61,6.61,6.61,6.61,21600.0,4.5324,4.5324,4.5324,4.5324,21600.0
2010-10-26 12:40:00,6.61,6.61,6.6,6.6,16000.0,4.5324,4.5324,4.5255,4.5255,16000.0
2010-10-26 12:45:00,6.6,6.6,6.59,6.6,17600.0,4.5255,4.5255,4.5187,4.5255,17600.0
2010-10-26 12:50:00,6.6,6.6,6.6,6.6,16000.0,4.5255,4.5255,4.5255,4.5255,16000.0
2010-10-26 12:55:00,6.6,6.61,6.6,6.6,16000.0,4.5255,4.5324,4.5255,4.5255,16000.0
2010-10-26 13:00:00,6.6,6.61,6.6,6.61,16000.0,4.5255,4.5324,4.5255,4.5324,16000.0
2010-10-26 13:05:00,6.61,6.62,6.6,6.61,22400.0,4.5324,4.5392,4.5255,4.5324,22400.0
2010-10-26 13:10:00,6.62,6.62,6.61,6.62,24000.0,4.5392,4.5392,4.5324,4.5392,24000.0
2010-10-26 13:15:00,6.63,6.63,6.62,6.62,25600.0,4.5461,4.5461,4.5392,4.5392,25600.0
2010-10-26 13:20:00,6.62,6.62,6.61,6.61,11200.0,4.5392,4.5392,4.5324,4.5324,11200.0
2010-10-26 13:25:00,6.62,6.62,6.6,6.6,24000.0,4.5392,4.5392,4.5255,4.5255,24000.0
2010-10-26 13:30:00,6.6,6.6,6.6,6.6,18400.0,4.5255,4.5255,4.5255,4.5255,18400.0
2010-10-26 13:35:00,6.6,6.6,6.6,6.6,26400.0,4.5255,4.5255,4.5255,4.5255,26400.0
2010-10-26 13:40:00,6.6,6.61,6.6,6.61,21600.0,4.5255,4.5324,4.5255,4.5324,21600.0
2010-10-26 13:45:00,6.6,6.6,6.59,6.59,31200.0,4.5255,4.5255,4.5187,4.5187,31200.0
2010-10-26 13:50:00,6.59,6.59,6.57,6.57,84800.0,4.5187,4.5187,4.5049,4.5049,84800.0
2010-10-26 13:55:00,6.57,6.58,6.56,6.57,71200.0,4.5049,4.5118,4.4981,4.5049,71200.0
2010-10-26 14:00:00,6.57,6.57,6.56,6.56,86400.0,4.5049,4.5049,4.4981,4.4981,86400.0
2010-10-26 14:05:00,6.56,6.57,6.56,6.56,60000.0,4.4981,4.5049,4.4981,4.4981,60000.0
2010-10-26 14:10:00,6.56,6.57,6.56,6.56,56000.0,4.4981,4.5049,4.4981,4.4981,56000.0
2010-10-26 14:15:00,6.56,6.57,6.56,6.57,44000.0,4.4981,4.5049,4.4981,4.5049,44000.0
2010-10-26 14:20:00,6.57,6.57,6.56,6.56,59200.0,4.5049,4.5049,4.4981,4.4981,59200.0
2010-10-26 14:25:00,6.56,6.57,6.56,6.57,31200.0,4.4981,4.5049,4.4981,4.5049,31200.0
2010-10-26 14:30:00,6.57,6.57,6.56,6.57,41600.0,4.5049,4.5049,4.4981,4.5049,41600.0
2010-10-26 14:35:00,6.57,6.58,6.57,6.58,45600.0,4.5049,4.5118,4.5049,4.5118,45600.0
2010-10-26 14:40:00,6.58,6.58,6.57,6.57,38400.0,4.5118,4.5118,4.5049,4.5049,38400.0
2010-10-26 14:45:00,6.57,6.57,6.56,6.57,33600.0,4.5049,4.5049,4.4981,4.5049,33600.0
2010-10-26 14:50:00,6.57,6.58,6.57,6.58,31200.0,4.5049,4.5118,4.5049,4.5118,31200.0
2010-10-26 14:55:00,6.58,6.58,6.58,6.58,17600.0,4.5118,4.5118,4.5118,4.5118,17600.0
2010-10-26 15:00:00,6.58,6.58,6.57,6.58,24800.0,4.5118,4.5118,4.5049,4.5118,24800.0
2010-10-26 15:05:00,6.58,6.58,6.57,6.58,26400.0,4.5118,4.5118,4.5049,4.5118,26400.0
2010-10-26 15:10:00,6.58,6.59,6.58,6.58,51200.0,4.5118,4.5187,4.5118,4.5118,51200.0
2010-10-26 15:15:00,6.58,6.59,6.58,6.59,38400.0,4.5118,4.5187,4.5118,4.5187,38400.0
2010-10-26 15:20:00,6.59,6.59,6.58,6.58,73600.0,4.5187,4.5187,4.5118,4.5118,73600.0
2010-10-26 15:25:00,6.58,6.59,6.58,6.58,61600.0,4.5118,4.5187,4.5118,4.5118,61600.0
2010-10-26 15:30:00,6.58,6.58,6.58,6.58,57600.0,4.5118,4.5118,4.5118,4.5118,57600.0
2010-10-26 15:35:00,6.58,6.58,6.57,6.57,69600.0,4.5118,4.5118,4.5049,4.5049,69600.0
2010-10-26 15:40:00,6.57,6.58,6.56,6.56,79200.0,4.5049,4.5118,4.4981,4.4981,79200.0
2010-10-26 15:45:00,6.56,6.56,6.55,6.56,264800.0,4.4981,4.4981,4.4912,4.4981,264800.0
2010-10-26 15:50:00,6.55,6.56,6.55,6.55,176800.0,4.4912,4.4981,4.4912,4.4912,176800.0
2010-10-26 15:55:00,6.55,6.56,6.55,6.56,256000.0,4.4912,4.4981,4.4912,4.4981,256000.0
2010-10-27 09:30:00,6.5,6.53,6.47,6.48,130400.0,4.4569,4.4775,4.4364,4.4432,130400.0
2010-10-27 09:35:00,6.48,6.48,6.46,6.46,106400.0,4.4432,4.4432,4.4295,4.4295,106400.0
2010-10-27 09:40:00,6.47,6.5,6.47,6.48,76800.0,4.4364,4.4569,4.4364,4.4432,76800.0
2010-10-27 09:45:00,6.48,6.49,6.45,6.47,95200.0,4.4432,4.4501,4.4227,4.4364,95200.0
2010-10-27 09:50:00,6.47,6.48,6.47,6.47,66400.0,4.4364,4.4432,4.4364,4.4364,66400.0
2010-10-27 09:55:00,6.48,6.49,6.48,6.49,55200.0,4.4432,4.4501,4.4432,4.4501,55200.0
2010-10-27 10:00:00,6.49,6.5,6.48,6.5,85600.0,4.4501,4.4569,4.4432,4.4569,85600.0
2010-10-27 10:05:00,6.49,6.5,6.48,6.49,72000.0,4.4501,4.4569,4.4432,4.4501,72000.0
2010-10-27 10:10:00,6.49,6.5,6.48,6.49,49600.0,4.4501,4.4569,4.4432,4.4501,49600.0
2010-10-27 10:15:00,6.49,6.5,6.48,6.49,31200.0,4.4501,4.4569,4.4432,4.4501,31200.0
2010-10-27 10:20:00,6.49,6.49,6.47,6.47,25600.0,4.4501,4.4501,4.4364,4.4364,25600.0
2010-10-27 10:25:00,6.47,6.47,6.45,6.47,40800.0,4.4364,4.4364,4.4227,4.4364,40800.0
2010-10-27 10:30:00,6.47,6.47,6.46,6.47,46400.0,4.4364,4.4364,4.4295,4.4364,46400.0
2010-10-27 10:35:00,6.46,6.46,6.45,6.46,29600.0,4.4295,4.4295,4.4227,4.4295,29600.0
2010-10-27 10:40:00,6.46,6.47,6.46,6.46,19200.0,4.4295,4.4364,4.4295,4.4295,19200.0
2010-10-27 10:45:00,6.47,6.48,6.47,6.47,200000.0,4.4364,4.4432,4.4364,4.4364,200000.0
2010-10-27 10:50:00,6.48,6.48,6.46,6.46,126400.0,4.4432,4.4432,4.4295,4.4295,126400.0
2010-10-27 10:55:00,6.46,6.46,6.44,6.44,36000.0,4.4295,4.4295,4.4158,4.4158,36000.0
2010-10-27 11:00:00,6.44,6.44,6.42,6.42,984000.0,4.4158,4.4158,4.4021,4.4021,984000.0
2010-10-27 11:05:00,6.43,6.43,6.41,6.42,118400.0,4.409,4.409,4.3952,4.4021,118400.0
2010-10-27 11:10:00,6.42,6.43,6.41,6.42,82400.0,4.4021,4.409,4.3952,4.4021,82400.0
2010-10-27 11:15:00,6.42,6.42,6.41,6.42,64800.0,4.4021,4.4021,4.3952,4.4021,64800.0
2010-10-27 11:20:00,6.42,6.42,6.41,6.42,69600.0,4.4021,4.4021,4.3952,4.4021,69600.0
2010-10-27 11:25:00,6.42,6.42,6.4,6.41,103200.0,4.4021,4.4021,4.3884,4.3952,103200.0
2010-10-27 11:30:00,6.41,6.41,6.4,6.41,196800.0,4.3952,4.3952,4.3884,4.3952,196800.0
2010-10-27 11:35:00,6.41,6.42,6.41,6.41,160000.0,4.3952,4.4021,4.3952,4.3952,160000.0
2010-10-27 11:40:00,6.41,6.42,6.41,6.41,157600.0,4.3952,4.4021,4.3952,4.3952,157600.0
2010-10-27 11:45:00,6.41,6.43,6.41,6.43,80800.0,4.3952,4.409,4.3952,4.409,80800.0
2010-10-27 11:50:00,6.42,6.43,6.42,6.42,173600.0,4.4021,4.409,4.4021,4.4021,173600.0
2010-10-27 11:55:00,6.42,6.42,6.41,6.41,65600.0,4.4021,4.4021,4.3952,4.3952,65600.0
2010-10-27 12:00:00,6.41,6.41,6.41,6.41,243200.0,4.3952,4.3952,4.3952,4.3952,243200.0
2010-10-27 12:05:00,6.41,6.41,6.4,6.4,52800.0,4.3952,4.3952,4.3884,4.3884,52800.0
2010-10-27 12:10:00,6.4,6.41,6.4,6.41,47200.0,4.3884,4.3952,4.3884,4.3952,47200.0
2010-10-27 12:15:00,6.41,6.41,6.41,6.41,35200.0,4.3952,4.3952,4.3952,4.3952,35200.0
2010-10-27 12:20:00,6.41,6.41,6.4,6.4,54400.0,4.3952,4.3952,4.3884,4.3884,54400.0
2010-10-27 12:25:00,6.4,6.4,6.4,6.4,84000.0,4.3884,4.3884,4.3884,4.3884,84000.0
2010-10-27 12:30:00,6.4,6.4,6.4,6.4,48000.0,4.3884,4.3884,4.3884,4.3884,48000.0
2010-10-27 12:35:00,6.4,6.4,6.39,6.39,133600.0,4.3884,4.3884,4.3815,4.3815,133600.0
2010-10-27 12:40:00,6.39,6.4,6.39,6.39,44000.0,4.3815,4.3884,4.3815,4.3815,44000.0
2010-10-27 12:45:00,6.39,6.4,6.39,6.4,19200.0,4.3815,4.3884,4.3815,4.3884,19200.0
2010-10-27 12:50:00,6.4,6.4,6.4,6.4,42400.0,4.3884,4.3884,4.3884,4.3884,42400.0
2010-10-27 12:55:00,6.4,6.4,6.4,6.4,14400.0,4.3884,4.3884,4.3884,4.3884,14400.0
2010-10-27 13:00:00,6.4,6.4,6.4,6.4,66400.0,4.3884,4.3884,4.3884,4.3884,66400.0
2010-10-27 13:05:00,6.4,6.4,6.4,6.4,38400.0,4.3884,4.3884,4.3884,4.3884,38400.0
2010-10-27 13:10:00,6.4,6.4,6.39,6.39,62400.0,4.3884,4.3884,4.3815,4.3815,62400.0
2010-10-27 13:15:00,6.39,6.39,6.37,6.37,94400.0,4.3815,4.3815,4.3678,4.3678,94400.0
2010-10-27 13:20:00,6.38,6.38,6.37,6.37,123200.0,4.3747,4.3747,4.3678,4.3678,123200.0
2010-10-27 13:25:00,6.38,6.38,6.37,6.37,134400.0,4.3747,4.3747,4.3678,4.3678,134400.0
2010-10-27 13:30:00,6.38,6.38,6.37,6.38,123200.0,4.3747,4.3747,4.3678,4.3747,123200.0
2010-10-27 13:35:00,6.38,6.38,6.37,6.38,51200.0,4.3747,4.3747,4.3678,4.3747,51200.0
2010-10-27 13:40:00,6.38,6.38,6.37,6.38,83200.0,4.3747,4.3747,4.3678,4.3747,83200.0
2010-10-27 13:45:00,6.38,6.38,6.37,6.38,81600.0,4.3747,4.3747,4.3678,4.3747,81600.0
2010-10-27 13:50:00,6.38,6.38,6.37,6.37,89600.0,4.3747,4.3747,4.3678,4.3678,89600.0
2010-10-27 13:55:00,6.37,6.38,6.37,6.38,271200.0,4.3678,4.3747,4.3678,4.3747,271200.0
2010-10-27 14:00:00,6.37,6.38,6.37,6.37,229600.0,4.3678,4.3747,4.3678,4.3678,229600.0
2010-10-27 14:05:00,6.38,6.38,6.37,6.38,120000.0,4.3747,4.3747,4.3678,4.3747,120000.0
2010-10-27 14:10:00,6.38,6.38,6.37,6.37,98400.0,4.3747,4.3747,4.3678,4.3678,98400.0
2010-10-27 14:15:00,6.37,6.38,6.37,6.37,148800.0,4.3678,4.3747,4.3678,4.3678,148800.0
2010-10-27 14:20:00,6.37,6.37,6.36,6.37,112000.0,4.3678,4.3678,4.361,4.3678,112000.0
2010-10-27 14:25:00,6.37,6.37,6.36,6.36,50400.0,4.3678,4.3678,4.361,4.361,50400.0
2010-10-27 14:30:00,6.36,6.37,6.36,6.37,60000.0,4.361,4.3678,4.361,4.3678,60000.0
2010-10-27 14:35:00,6.37,6.39,6.37,6.38,109600.0,4.3678,4.3815,4.3678,4.3747,109600.0
2010-10-27 14:40:00,6.38,6.39,6.38,6.39,128800.0,4.3747,4.3815,4.3747,4.3815,128800.0
2010-10-27 14:45:00,6.39,6.4,6.39,6.39,84000.0,4.3815,4.3884,4.3815,4.3815,84000.0
2010-10-27 14:50:00,6.39,6.4,6.39,6.39,39200.0,4.3815,4.3884,4.3815,4.3815,39200.0
2010-10-27 14:55:00,6.39,6.4,6.39,6.39,64800.0,4.3815,4.3884,4.3815,4.3815,64800.0
2010-10-27 15:00:00,6.39,6.4,6.39,6.4,148800.0,4.3815,4.3884,4.3815,4.3884,148800.0
2010-10-27 15:05:00,6.4,6.41,6.4,6.4,90400.0,4.3884,4.3952,4.3884,4.3884,90400.0
2010-10-27 15:10:00,6.4,6.4,6.39,6.39,58400.0,4.3884,4.3884,4.3815,4.3815,58400.0
2010-10-27 15:15:00,6.39,6.4,6.39,6.39,68000.0,4.3815,4.3884,4.3815,4.3815,68000.0
2010-10-27 15:20:00,6.39,6.39,6.39,6.39,136000.0,4.3815,4.3815,4.3815,4.3815,136000.0
2010-10-27 15:25:00,6.4,6.4,6.4,6.4,109600.0,4.3884,4.3884,4.3884,4.3884,109600.0
2010-10-27 15:30:00,6.4,6.4,6.4,6.4,133600.0,4.3884,4.3884,4.3884,4.3884,133600.0
2010-10-27 15:35:00,6.41,6.42,6.41,6.41,122400.0,4.3952,4.4021,4.3952,4.3952,122400.0
2010-10-27 15:40:00,6.41,6.42,6.41,6.42,115200.0,4.3952,4.4021,4.3952,4.4021,115200.0
2010-10-27 15:45:00,6.41,6.42,6.4,6.4,308800.0,4.3952,4.4021,4.3884,4.3884,308800.0
2010-10-27 15:50:00,6.4,6.41,6.4,6.41,294400.0,4.3884,4.3952,4.3884,4.3952,294400.0
2010-10-27 15:55:00,6.41,6.42,6.41,6.41,475200.0,4.3952,4.4021,4.3952,4.3952,475200.0
2010-10-28 09:30:00,6.45,6.49,6.45,6.49,122400.0,4.4227,4.4501,4.4227,4.4501,122400.0
2010-10-28 09:35:00,6.48,6.48,6.46,6.48,68800.0,4.4432,4.4432,4.4295,4.4432,68800.0
2010-10-28 09:40:00,6.48,6.48,6.45,6.46,44800.0,4.4432,4.4432,4.4227,4.4295,44800.0
2010-10-28 09:45:00,6.46,6.47,6.45,6.45,43200.0,4.4295,4.4364,4.4227,4.4227,43200.0
2010-10-28 09:50:00,6.45,6.45,6.43,6.44,32000.0,4.4227,4.4227,4.409,4.4158,32000.0
2010-10-28 09:55:00,6.45,6.46,6.44,6.45,43200.0,4.4227,4.4295,4.4158,4.4227,43200.0
2010-10-28 10:00:00,6.45,6.46,6.45,6.45,47200.0,4.4227,4.4295,4.4227,4.4227,47200.0
2010-10-28 10:05:00,6.45,6.46,6.44,6.45,51200.0,4.4227,4.4295,4.4158,4.4227,51200.0
2010-10-28 10:10:00,6.45,6.46,6.42,6.43,36800.0,4.4227,4.4295,4.4021,4.409,36800.0
2010-10-28 10:15:00,6.43,6.43,6.41,6.42,69600.0,4.409,4.409,4.3952,4.4021,69600.0
2010-10-28 10:20:00,6.41,6.41,6.4,6.41,34400.0,4.3952,4.3952,4.3884,4.3952,34400.0
2010-10-28 10:25:00,6.41,6.41,6.39,6.39,40000.0,4.3952,4.3952,4.3815,4.3815,40000.0
2010-10-28 10:30:00,6.4,6.4,6.39,6.4,40000.0,4.3884,4.3884,4.3815,4.3884,40000.0
2010-10-28 10:35:00,6.4,6.4,6.38,6.39,81600.0,4.3884,4.3884,4.3747,4.3815,81600.0
2010-10-28 10:40:00,6.39,6.41,6.39,6.41,59200.0,4.3815,4.3952,4.3815,4.3952,59200.0
2010-10-28 10:45:00,6.4,6.42,6.4,6.41,58400.0,4.3884,4.4021,4.3884,4.3952,58400.0
2010-10-28 10:50:00,6.41,6.42,6.41,6.41,76000.0,4.3952,4.4021,4.3952,4.3952,76000.0
2010-10-28 10:55:00,6.41,6.42,6.41,6.42,50400.0,4.3952,4.4021,4.3952,4.4021,50400.0
2010-10-28 11:00:00,6.41,6.43,6.41,6.42,53600.0,4.3952,4.409,4.3952,4.4021,53600.0
2010-10-28 11:05:00,6.42,6.43,6.42,6.43,52800.0,4.4021,4.409,4.4021,4.409,52800.0
2010-10-28 11:10:00,6.43,6.43,6.41,6.42,46400.0,4.409,4.409,4.3952,4.4021,46400.0
2010-10-28 11:15:00,6.42,6.43,6.41,6.42,73600.0,4.4021,4.409,4.3952,4.4021,73600.0
2010-10-28 11:20:00,6.42,6.42,6.41,6.42,30400.0,4.4021,4.4021,4.3952,4.4021,30400.0
2010-10-28 11:25:00,6.42,6.42,6.41,6.41,36000.0,4.4021,4.4021,4.3952,4.3952,36000.0
2010-10-28 11:30:00,6.41,6.41,6.4,6.4,44800.0,4.3952,4.3952,4.3884,4.3884,44800.0
2010-10-28 11:35:00,6.4,6.41,6.4,6.4,50400.0,4.3884,4.3952,4.3884,4.3884,50400.0
2010-10-28 11:40:00,6.4,6.4,6.39,6.4,27200.0,4.3884,4.3884,4.3815,4.3884,27200.0
2010-10-28 11:45:00,6.4,6.4,6.39,6.39,15200.0,4.3884,4.3884,4.3815,4.3815,15200.0
2010-10-28 11:50:00,6.39,6.39,6.39,6.39,32800.0,4.3815,4.3815,4.3815,4.3815,32800.0
2010-10-28 11:55:00,6.4,6.4,6.38,6.38,33600.0,4.3884,4.3884,4.3747,4.3747,33600.0
2010-10-28 12:00:00,6.38,6.38,6.37,6.37,32000.0,4.3747,4.3747,4.3678,4.3678,32000.0
2010-10-28 12:05:00,6.37,6.38,6.37,6.38,27200.0,4.3678,4.3747,4.3678,4.3747,27200.0
2010-10-28 12:10:00,6.37,6.38,6.37,6.38,37600.0,4.3678,4.3747,4.3678,4.3747,37600.0
2010-10-28 12:15:00,6.37,6.38,6.37,6.38,25600.0,4.3678,4.3747,4.3678,4.3747,25600.0
2010-10-28 12:20:00,6.38,6.38,6.38,6.38,20000.0,4.3747,4.3747,4.3747,4.3747,20000.0
2010-10-28 12:25:00,6.38,6.38,6.37,6.37,35200.0,4.3747,4.3747,4.3678,4.3678,35200.0
2010-10-28 12:30:00,6.37,6.38,6.37,6.38,21600.0,4.3678,4.3747,4.3678,4.3747,21600.0
2010-10-28 12:35:00,6.38,6.38,6.37,6.38,22400.0,4.3747,4.3747,4.3678,4.3747,22400.0
2010-10-28 12:40:00,6.37,6.38,6.37,6.38,32000.0,4.3678,4.3747,4.3678,4.3747,32000.0
2010-10-28 12:45:00,6.38,6.38,6.38,6.38,41600.0,4.3747,4.3747,4.3747,4.3747,41600.0
2010-10-28 12:50:00,6.38,6.39,6.38,6.39,36000.0,4.3747,4.3815,4.3747,4.3815,36000.0
2010-10-28 12:55:00,6.39,6.39,6.38,6.39,70400.0,4.3815,4.3815,4.3747,4.3815,70400.0
2010-10-28 13:00:00,6.39,6.39,6.38,6.39,74400.0,4.3815,4.3815,4.3747,4.3815,74400.0
2010-10-28 13:05:00,6.39,6.39,6.39,6.39,60000.0,4.3815,4.3815,4.3815,4.3815,60000.0
2010-10-28 13:10:00,6.39,6.39,6.39,6.39,57600.0,4.3815,4.3815,4.3815,4.3815,57600.0
2010-10-28 13:15:00,6.39,6.4,6.39,6.39,159200.0,4.3815,4.3884,4.3815,4.3815,159200.0
2010-10-28 13:20:00,6.39,6.39,6.38,6.38,43200.0,4.3815,4.3815,4.3747,4.3747,43200.0
2010-10-28 13:25:00,6.38,6.38,6.38,6.38,27200.0,4.3747,4.3747,4.3747,4.3747,27200.0
2010-10-28 13:30:00,6.38,6.39,6.38,6.38,82400.0,4.3747,4.3815,4.3747,4.3747,82400.0
2010-10-28 13:35:00,6.38,6.39,6.37,6.38,96800.0,4.3747,4.3815,4.3678,4.3747,96800.0
2010-10-28 13:40:00,6.38,6.39,6.37,6.38,26400.0,4.3747,4.3815,4.3678,4.3747,26400.0
2010-10-28 13:45:00,6.38,6.38,6.36,6.37,58400.0,4.3747,4.3747,4.361,4.3678,58400.0
2010-10-28 13:50:00,6.37,6.38,6.37,6.38,32800.0,4.3678,4.3747,4.3678,4.3747,32800.0
2010-10-28 13:55:00,6.38,6.38,6.37,6.38,34400.0,4.3747,4.3747,4.3678,4.3747,34400.0
2010-10-28 14:00:00,6.37,6.39,6.37,6.39,215200.0,4.3678,4.3815,4.3678,4.3815,215200.0
2010-10-28 14:05:00,6.39,6.39,6.39,6.39,120000.0,4.3815,4.3815,4.3815,4.3815,120000.0
2010-10-28 14:10:00,6.39,6.39,6.39,6.39,44000.0,4.3815,4.3815,4.3815,4.3815,44000.0
2010-10-28 14:15:00,6.39,6.39,6.38,6.39,166400.0,4.3815,4.3815,4.3747,4.3815,166400.0
2010-10-28 14:20:00,6.39,6.4,6.38,6.4,49600.0,4.3815,4.3884,4.3747,4.3884,49600.0
2010-10-28 14:25:00,6.4,6.4,6.39,6.4,63200.0,4.3884,4.3884,4.3815,4.3884,63200.0
2010-10-28 14:30:00,6.4,6.4,6.39,6.39,65600.0,4.3884,4.3884,4.3815,4.3815,65600.0
2010-10-28 14:35:00,6.39,6.4,6.38,6.39,62400.0,4.3815,4.3884,4.3747,4.3815,62400.0
2010-10-28 14:40:00,6.4,6.42,6.4,6.42,184000.0,4.3884,4.4021,4.3884,4.4021,184000.0
2010-10-28 14:45:00,6.42,6.42,6.41,6.42,87200.0,4.4021,4.4021,4.3952,4.4021,87200.0
2010-10-28 14:50:00,6.41,6.42,6.41,6.41,32800.0,4.3952,4.4021,4.3952,4.3952,32800.0
2010-10-28 14:55:00,6.41,6.41,6.41,6.41,40000.0,4.3952,4.3952,4.3952,4.3952,40000.0
2010-10-28 15:00:00,6.41,6.41,6.41,6.41,58400.0,4.3952,4.3952,4.3952,4.3952,58400.0
2010-10-28 15:05:00,6.41,6.42,6.41,6.41,40800.0,4.3952,4.4021,4.3952,4.3952,40800.0
2010-10-28 15:10:00,6.41,6.41,6.41,6.41,176800.0,4.3952,4.3952,4.3952,4.3952,176800.0
2010-10-28 15:15:00,6.41,6.41,6.41,6.41,136800.0,4.3952,4.3952,4.3952,4.3952,136800.0
2010-10-28 15:20:00,6.41,6.42,6.41,6.41,184800.0,4.3952,4.4021,4.3952,4.3952,184800.0
2010-10-28 15:25:00,6.41,6.42,6.41,6.41,122400.0,4.3952,4.4021,4.3952,4.3952,122400.0
2010-10-28 15:30:00,6.41,6.42,6.41,6.42,97600.0,4.3952,4.4021,4.3952,4.4021,97600.0
2010-10-28 15:35:00,6.42,6.43,6.41,6.41,100000.0,4.4021,4.409,4.3952,4.3952,100000.0
2010-10-28 15:40:00,6.42,6.42,6.41,6.41,117600.0,4.4021,4.4021,4.3952,4.3952,117600.0
2010-10-28 15:45:00,6.41,6.42,6.41,6.42,224000.0,4.3952,4.4021,4.3952,4.4021,224000.0
2010-10-28 15:50:00,6.42,6.42,6.41,6.41,309600.0,4.4021,4.4021,4.3952,4.3952,309600.0
2010-10-28 15:55:00,6.41,6.42,6.41,6.42,467200.0,4.3952,4.4021,4.3952,4.4021,467200.0
2010-10-29 09:30:00,6.41,6.41,6.34,6.36,168000.0,4.3952,4.3952,4.3472,4.361,168000.0
2010-10-29 09:35:00,6.36,6.39,6.36,6.38,119200.0,4.361,4.3815,4.361,4.3747,119200.0
2010-10-29 09:40:00,6.37,6.43,6.37,6.43,80000.0,4.3678,4.409,4.3678,4.409,80000.0
2010-10-29 09:45:00,6.42,6.43,6.42,6.43,70400.0,4.4021,4.409,4.4021,4.409,70400.0
2010-10-29 09:50:00,6.42,6.43,6.41,6.41,72000.0,4.4021,4.409,4.3952,4.3952,72000.0
2010-10-29 09:55:00,6.41,6.43,6.4,6.43,92800.0,4.3952,4.409,4.3884,4.409,92800.0
2010-10-29 10:00:00,6.42,6.44,6.42,6.44,45600.0,4.4021,4.4158,4.4021,4.4158,45600.0
2010-10-29 10:05:00,6.44,6.46,6.44,6.46,79200.0,4.4158,4.4295,4.4158,4.4295,79200.0
2010-10-29 10:10:00,6.46,6.46,6.45,6.45,1600.0,4.4295,4.4295,4.4227,4.4227,1600.0
2010-10-29 10:15:00,6.46,6.46,6.43,6.44,134400.0,4.4295,4.4295,4.409,4.4158,134400.0
2010-10-29 10:20:00,6.44,6.45,6.44,6.45,43200.0,4.4158,4.4227,4.4158,4.4227,43200.0
2010-10-29 10:25:00,6.44,6.45,6.44,6.45,43200.0,4.4158,4.4227,4.4158,4.4227,43200.0
2010-10-29 10:30:00,6.45,6.45,6.45,6.45,65600.0,4.4227,4.4227,4.4227,4.4227,65600.0
2010-10-29 10:35:00,6.45,6.45,6.45,6.45,43200.0,4.4227,4.4227,4.4227,4.4227,43200.0
2010-10-29 10:40:00,6.45,6.45,6.44,6.44,27200.0,4.4227,4.4227,4.4158,4.4158,27200.0
2010-10-29 10:45:00,6.43,6.44,6.43,6.43,56800.0,4.409,4.4158,4.409,4.409,56800.0
2010-10-29 10:50:00,6.43,6.43,6.43,6.43,9600.0,4.409,4.409,4.409,4.409,9600.0
2010-10-29 10:55:00,6.44,6.45,6.44,6.45,14400.0,4.4158,4.4227,4.4158,4.4227,14400.0
2010-10-29 11:00:00,6.45,6.45,6.45,6.45,23200.0,4.4227,4.4227,4.4227,4.4227,23200.0
2010-10-29 11:05:00,6.45,6.46,6.45,6.45,28800.0,4.4227,4.4295,4.4227,4.4227,28800.0
2010-10-29 11:10:00,6.45,6.46,6.44,6.44,26400.0,4.4227,4.4295,4.4158,4.4158,26400.0
2010-10-29 11:15:00,6.44,6.45,6.43,6.45,21600.0,4.4158,4.4227,4.409,4.4227,21600.0
2010-10-29 11:20:00,6.45,6.45,6.43,6.43,48000.0,4.4227,4.4227,4.409,4.409,48000.0
2010-10-29 11:25:00,6.43,6.44,6.43,6.44,13600.0,4.409,4.4158,4.409,4.4158,13600.0
2010-10-29 11:30:00,6.43,6.43,6.42,6.42,15200.0,4.409,4.409,4.4021,4.4021,15200.0
2010-10-29 11:35:00,6.42,6.44,6.42,6.44,18400.0,4.4021,4.4158,4.4021,4.4158,18400.0
2010-10-29 11:40:00,6.43,6.44,6.43,6.43,13600.0,4.409,4.4158,4.409,4.409,13600.0
2010-10-29 11:45:00,6.42,6.42,6.42,6.42,19200.0,4.4021,4.4021,4.4021,4.4021,19200.0
2010-10-29 11:50:00,6.42,6.42,6.41,6.42,11200.0,4.4021,4.4021,4.3952,4.4021,11200.0
2010-10-29 11:55:00,6.43,6.43,6.43,6.43,4000.0,4.409,4.409,4.409,4.409,4000.0
2010-10-29 12:00:00,6.44,6.44,6.43,6.43,11200.0,4.4158,4.4158,4.409,4.409,11200.0
2010-10-29 12:05:00,6.43,6.43,6.43,6.43,8800.0,4.409,4.409,4.409,4.409,8800.0
2010-10-29 12:10:00,6.43,6.44,6.43,6.44,7200.0,4.409,4.4158,4.409,4.4158,7200.0
2010-10-29 12:15:00,6.44,6.44,6.44,6.44,10400.0,4.4158,4.4158,4.4158,4.4158,10400.0
2010-10-29 12:20:00,6.44,6.45,6.44,6.44,12800.0,4.4158,4.4227,4.4158,4.4158,12800.0
2010-10-29 12:25:00,6.44,6.45,6.44,6.45,30400.0,4.4158,4.4227,4.4158,4.4227,30400.0
2010-10-29 12:30:00,6.45,6.46,6.45,6.46,12800.0,4.4227,4.4295,4.4227,4.4295,12800.0
2010-10-29 12:35:00,6.46,6.46,6.46,6.46,8800.0,4.4295,4.4295,4.4295,4.4295,8800.0
2010-10-29 12:40:00,6.46,6.46,6.46,6.46,5600.0,4.4295,4.4295,4.4295,4.4295,5600.0
2010-10-29 12:45:00,6.46,6.46,6.45,6.45,15200.0,4.4295,4.4295,4.4227,4.4227,15200.0
2010-10-29 12:50:00,6.45,6.45,6.45,6.45,19200.0,4.4227,4.4227,4.4227,4.4227,19200.0
2010-10-29 12:55:00,6.45,6.45,6.45,6.45,0.0,4.4227,4.4227,4.4227,4.4227,0.0
2010-10-29 13:00:00,6.45,6.45,6.44,6.44,9600.0,4.4227,4.4227,4.4158,4.4158,9600.0
2010-10-29 13:05:00,6.44,6.45,6.44,6.44,16800.0,4.4158,4.4227,4.4158,4.4158,16800.0
2010-10-29 13:10:00,6.44,6.44,6.44,6.44,3200.0,4.4158,4.4158,4.4158,4.4158,3200.0
2010-10-29 13:15:00,6.44,6.44,6.43,6.43,24800.0,4.4158,4.4158,4.409,4.409,24800.0
2010-10-29 13:20:00,6.44,6.44,6.43,6.44,20000.0,4.4158,4.4158,4.409,4.4158,20000.0
2010-10-29 13:25:00,6.44,6.44,6.44,6.44,8800.0,4.4158,4.4158,4.4158,4.4158,8800.0
2010-10-29 13:30:00,6.44,6.45,6.44,6.45,14400.0,4.4158,4.4227,4.4158,4.4227,14400.0
2010-10-29 13:35:00,6.44,6.44,6.44,6.44,16000.0,4.4158,4.4158,4.4158,4.4158,16000.0
2010-10-29 13:40:00,6.44,6.44,6.43,6.44,60800.0,4.4158,4.4158,4.409,4.4158,60800.0
2010-10-29 13:45:00,6.44,6.45,6.44,6.45,53600.0,4.4158,4.4227,4.4158,4.4227,53600.0
2010-10-29 13:50:00,6.45,6.45,6.44,6.45,60000.0,4.4227,4.4227,4.4158,4.4227,60000.0
2010-10-29 13:55:00,6.45,6.46,6.45,6.46,9600.0,4.4227,4.4295,4.4227,4.4295,9600.0
2010-10-29 14:00:00,6.46,6.46,6.46,6.46,9600.0,4.4295,4.4295,4.4295,4.4295,9600.0
2010-10-29 14:05:00,6.45,6.46,6.45,6.45,29600.0,4.4227,4.4295,4.4227,4.4227,29600.0
2010-10-29 14:10:00,6.45,6.46,6.45,6.46,22400.0,4.4227,4.4295,4.4227,4.4295,22400.0
2010-10-29 14:15:00,6.46,6.46,6.45,6.45,16000.0,4.4295,4.4295,4.4227,4.4227,16000.0
2010-10-29 14:20:00,6.46,6.46,6.45,6.45,32000.0,4.4295,4.4295,4.4227,4.4227,32000.0
2010-10-29 14:25:00,6.45,6.46,6.45,6.45,8000.0,4.4227,4.4295,4.4227,4.4227,8000.0
2010-10-29 14:30:00,6.45,6.45,6.45,6.45,24800.0,4.4227,4.4227,4.4227,4.4227,24800.0
2010-10-29 14:35:00,6.45,6.45,6.45,6.45,24000.0,4.4227,4.4227,4.4227,4.4227,24000.0
2010-10-29 14:40:00,6.45,6.45,6.45,6.45,20000.0,4.4227,4.4227,4.4227,4.4227,20000.0
2010-10-29 14:45:00,6.45,6.45,6.45,6.45,36000.0,4.4227,4.4227,4.4227,4.4227,36000.0
2010-10-29 14:50:00,6.45,6.45,6.44,6.45,28000.0,4.4227,4.4227,4.4158,4.4227,28000.0
2010-10-29 14:55:00,6.45,6.45,6.44,6.44,42400.0,4.4227,4.4227,4.4158,4.4158,42400.0
2010-10-29 15:00:00,6.44,6.44,6.43,6.44,44800.0,4.4158,4.4158,4.409,4.4158,44800.0
2010-10-29 15:05:00,6.44,6.44,6.43,6.43,17600.0,4.4158,4.4158,4.409,4.409,17600.0
2010-10-29 15:10:00,6.43,6.44,6.43,6.44,20800.0,4.409,4.4158,4.409,4.4158,20800.0
2010-10-29 15:15:00,6.44,6.44,6.44,6.44,33600.0,4.4158,4.4158,4.4158,4.4158,33600.0
2010-10-29 15:20:00,6.44,6.44,6.44,6.44,14400.0,4.4158,4.4158,4.4158,4.4158,14400.0
2010-10-29 15:25:00,6.44,6.45,6.44,6.45,61600.0,4.4158,4.4227,4.4158,4.4227,61600.0
2010-10-29 15:30:00,6.45,6.45,6.45,6.45,20800.0,4.4227,4.4227,4.4227,4.4227,20800.0
2010-10-29 15:35:00,6.45,6.46,6.45,6.45,78400.0,4.4227,4.4295,4.4227,4.4227,78400.0
2010-10-29 15:40:00,6.45,6.46,6.45,6.45,56800.0,4.4227,4.4295,4.4227,4.4227,56800.0
2010-10-29 15:45:00,6.45,6.45,6.44,6.44,80000.0,4.4227,4.4227,4.4158,4.4158,80000.0
2010-10-29 15:50:00,6.45,6.45,6.44,6.44,247200.0,4.4227,4.4227,4.4158,4.4158,247200.0
2010-10-29 15:55:00,6.44,6.44,6.43,6.43,356000.0,4.4158,4.4158,4.409,4.409,356000.0
2010-11-01 09:30:00,6.46,6.49,6.45,6.46,124800.0,4.4295,4.4501,4.4227,4.4295,124800.0
2010-11-01 09:35:00,6.47,6.47,6.45,6.47,91200.0,4.4364,4.4364,4.4227,4.4364,91200.0
2010-11-01 09:40:00,6.47,6.49,6.47,6.48,43200.0,4.4364,4.4501,4.4364,4.4432,43200.0
2010-11-01 09:45:00,6.48,6.49,6.48,6.48,27200.0,4.4432,4.4501,4.4432,4.4432,27200.0
2010-11-01 09:50:00,6.48,6.5,6.48,6.49,43200.0,4.4432,4.4569,4.4432,4.4501,43200.0
2010-11-01 09:55:00,6.49,6.51,6.49,6.51,49600.0,4.4501,4.4638,4.4501,4.4638,49600.0
2010-11-01 10:00:00,6.51,6.53,6.51,6.53,108800.0,4.4638,4.4775,4.4638,4.4775,108800.0
2010-11-01 10:05:00,6.53,6.54,6.53,6.53,30400.0,4.4775,4.4844,4.4775,4.4775,30400.0
2010-11-01 10:10:00,6.53,6.53,6.52,6.52,19200.0,4.4775,4.4775,4.4707,4.4707,19200.0
2010-11-01 10:15:00,6.52,6.53,6.52,6.53,33600.0,4.4707,4.4775,4.4707,4.4775,33600.0
2010-11-01 10:20:00,6.53,6.54,6.52,6.54,70400.0,4.4775,4.4844,4.4707,4.4844,70400.0
2010-11-01 10:25:00,6.53,6.54,6.53,6.54,34400.0,4.4775,4.4844,4.4775,4.4844,34400.0
2010-11-01 10:30:00,6.54,6.55,6.54,6.54,84800.0,4.4844,4.4912,4.4844,4.4844,84800.0
2010-11-01 10:35:00,6.53,6.53,6.52,6.52,28800.0,4.4775,4.4775,4.4707,4.4707,28800.0
2010-11-01 10:40:00,6.52,6.53,6.52,6.53,40000.0,4.4707,4.4775,4.4707,4.4775,40000.0
2010-11-01 10:45:00,6.53,6.55,6.53,6.55,44800.0,4.4775,4.4912,4.4775,4.4912,44800.0
2010-11-01 10:50:00,6.56,6.56,6.54,6.54,46400.0,4.4981,4.4981,4.4844,4.4844,46400.0
2010-11-01 10:55:00,6.54,6.54,6.53,6.53,72800.0,4.4844,4.4844,4.4775,4.4775,72800.0
2010-11-01 11:00:00,6.53,6.53,6.5,6.5,139200.0,4.4775,4.4775,4.4569,4.4569,139200.0
2010-11-01 11:05:00,6.5,6.5,6.49,6.49,88800.0,4.4569,4.4569,4.4501,4.4501,88800.0
2010-11-01 11:10:00,6.49,6.5,6.49,6.5,87200.0,4.4501,4.4569,4.4501,4.4569,87200.0
2010-11-01 11:15:00,6.5,6.5,6.48,6.49,73600.0,4.4569,4.4569,4.4432,4.4501,73600.0
2010-11-01 11:20:00,6.49,6.5,6.48,6.48,44000.0,4.4501,4.4569,4.4432,4.4432,44000.0
2010-11-01 11:25:00,6.48,6.49,6.48,6.49,42400.0,4.4432,4.4501,4.4432,4.4501,42400.0
2010-11-01 11:30:00,6.49,6.49,6.48,6.48,40000.0,4.4501,4.4501,4.4432,4.4432,40000.0
2010-11-01 11:35:00,6.48,6.49,6.47,6.48,51200.0,4.4432,4.4501,4.4364,4.4432,51200.0
2010-11-01 11:40:00,6.48,6.5,6.48,6.5,98400.0,4.4432,4.4569,4.4432,4.4569,98400.0
2010-11-01 11:45:00,6.5,6.52,6.5,6.52,267200.0,4.4569,4.4707,4.4569,4.4707,267200.0
2010-11-01 11:50:00,6.52,6.52,6.51,6.51,111200.0,4.4707,4.4707,4.4638,4.4638,111200.0
2010-11-01 11:55:00,6.51,6.52,6.51,6.51,41600.0,4.4638,4.4707,4.4638,4.4638,41600.0
2010-11-01 12:00:00,6.51,6.52,6.51,6.51,20000.0,4.4638,4.4707,4.4638,4.4638,20000.0
2010-11-01 12:05:00,6.51,6.51,6.49,6.49,21600.0,4.4638,4.4638,4.4501,4.4501,21600.0
2010-11-01 12:10:00,6.49,6.49,6.49,6.49,27200.0,4.4501,4.4501,4.4501,4.4501,27200.0
2010-11-01 12:15:00,6.49,6.51,6.49,6.5,81600.0,4.4501,4.4638,4.4501,4.4569,81600.0
2010-11-01 12:20:00,6.5,6.51,6.49,6.51,45600.0,4.4569,4.4638,4.4501,4.4638,45600.0
2010-11-01 12:25:00,6.51,6.51,6.51,6.51,84800.0,4.4638,4.4638,4.4638,4.4638,84800.0
2010-11-01 12:30:00,6.51,6.52,6.51,6.52,120800.0,4.4638,4.4707,4.4638,4.4707,120800.0
2010-11-01 12:35:00,6.52,6.52,6.52,6.52,52000.0,4.4707,4.4707,4.4707,4.4707,52000.0
2010-11-01 12:40:00,6.52,6.52,6.52,6.52,62400.0,4.4707,4.4707,4.4707,4.4707,62400.0
2010-11-01 12:45:00,6.52,6.52,6.5,6.5,37600.0,4.4707,4.4707,4.4569,4.4569,37600.0
2010-11-01 12:50:00,6.51,6.51,6.5,6.51,124800.0,4.4638,4.4638,4.4569,4.4638,124800.0
2010-11-01 12:55:00,6.51,6.52,6.51,6.51,54400.0,4.4638,4.4707,4.4638,4.4638,54400.0
2010-11-01 13:00:00,6.51,6.52,6.51,6.51,86400.0,4.4638,4.4707,4.4638,4.4638,86400.0
2010-11-01 13:05:00,6.51,6.51,6.5,6.51,77600.0,4.4638,4.4638,4.4569,4.4638,77600.0
2010-11-01 13:10:00,6.51,6.52,6.51,6.52,58400.0,4.4638,4.4707,4.4638,4.4707,58400.0
2010-11-01 13:15:00,6.51,6.52,6.51,6.52,31200.0,4.4638,4.4707,4.4638,4.4707,31200.0
2010-11-01 13:20:00,6.51,6.52,6.51,6.51,40800.0,4.4638,4.4707,4.4638,4.4638,40800.0
2010-11-01 13:25:00,6.51,6.52,6.51,6.52,109600.0,4.4638,4.4707,4.4638,4.4707,109600.0
2010-11-01 13:30:00,6.52,6.53,6.52,6.52,76000.0,4.4707,4.4775,4.4707,4.4707,76000.0
2010-11-01 13:35:00,6.52,6.53,6.52,6.52,56800.0,4.4707,4.4775,4.4707,4.4707,56800.0
2010-11-01 13:40:00,6.52,6.52,6.51,6.52,56000.0,4.4707,4.4707,4.4638,4.4707,56000.0
2010-11-01 13:45:00,6.52,6.52,6.51,6.52,43200.0,4.4707,4.4707,4.4638,4.4707,43200.0
2010-11-01 13:50:00,6.52,6.52,6.52,6.52,50400.0,4.4707,4.4707,4.4707,4.4707,50400.0
2010-11-01 13:55:00,6.52,6.53,6.52,6.52,72800.0,4.4707,4.4775,4.4707,4.4707,72800.0
2010-11-01 14:00:00,6.52,6.52,6.51,6.51,52000.0,4.4707,4.4707,4.4638,4.4638,52000.0
2010-11-01 14:05:00,6.51,6.51,6.51,6.51,97600.0,4.4638,4.4638,4.4638,4.4638,97600.0
2010-11-01 14:10:00,6.51,6.51,6.5,6.5,81600.0,4.4638,4.4638,4.4569,4.4569,81600.0
2010-11-01 14:15:00,6.5,6.5,6.5,6.5,100800.0,4.4569,4.4569,4.4569,4.4569,100800.0
2010-11-01 14:20:00,6.5,6.51,6.5,6.5,67200.0,4.4569,4.4638,4.4569,4.4569,67200.0
2010-11-01 14:25:00,6.5,6.5,6.5,6.5,77600.0,4.4569,4.4569,4.4569,4.4569,77600.0
2010-11-01 14:30:00,6.5,6.5,6.5,6.5,86400.0,4.4569,4.4569,4.4569,4.4569,86400.0
2010-11-01 14:35:00,6.5,6.5,6.49,6.49,70400.0,4.4569,4.4569,4.4501,4.4501,70400.0
2010-11-01 14:40:00,6.49,6.49,6.48,6.49,124800.0,4.4501,4.4501,4.4432,4.4501,124800.0
2010-11-01 14:45:00,6.49,6.5,6.48,6.48,50400.0,4.4501,4.4569,4.4432,4.4432,50400.0
2010-11-01 14:50:00,6.48,6.48,6.48,6.48,58400.0,4.4432,4.4432,4.4432,4.4432,58400.0
2010-11-01 14:55:00,6.48,6.49,6.48,6.49,294400.0,4.4432,4.4501,4.4432,4.4501,294400.0
2010-11-01 15:00:00,6.49,6.49,6.48,6.48,188800.0,4.4501,4.4501,4.4432,4.4432,188800.0
2010-11-01 15:05:00,6.48,6.48,6.46,6.46,156800.0,4.4432,4.4432,4.4295,4.4295,156800.0
2010-11-01 15:10:00,6.46,6.46,6.45,6.45,164000.0,4.4295,4.4295,4.4227,4.4227,164000.0
2010-11-01 15:15:00,6.45,6.46,6.44,6.45,58400.0,4.4227,4.4295,4.4158,4.4227,58400.0
2010-11-01 15:20:00,6.45,6.45,6.44,6.45,96000.0,4.4227,4.4227,4.4158,4.4227,96000.0
2010-11-01 15:25:00,6.46,6.46,6.46,6.46,64000.0,4.4295,4.4295,4.4295,4.4295,64000.0
2010-11-01 15:30:00,6.46,6.46,6.46,6.46,98400.0,4.4295,4.4295,4.4295,4.4295,98400.0
2010-11-01 15:35:00,6.46,6.46,6.45,6.45,88800.0,4.4295,4.4295,4.4227,4.4227,88800.0
2010-11-01 15:40:00,6.45,6.46,6.45,6.45,85600.0,4.4227,4.4295,4.4227,4.4227,85600.0
2010-11-01 15:45:00,6.45,6.47,6.45,6.47,205600.0,4.4227,4.4364,4.4227,4.4364,205600.0
2010-11-01 15:50:00,6.47,6.47,6.46,6.47,212800.0,4.4364,4.4364,4.4295,4.4364,212800.0
2010-11-01 15:55:00,6.47,6.47,6.47,6.47,189600.0,4.4364,4.4364,4.4364,4.4364,189600.0
2010-11-02 09:30:00,6.53,6.54,6.48,6.52,144800.0,4.4775,4.4844,4.4432,4.4707,144800.0
2010-11-02 09:35:00,6.52,6.54,6.52,6.52,22400.0,4.4707,4.4844,4.4707,4.4707,22400.0
2010-11-02 09:40:00,6.52,6.55,6.52,6.53,26400.0,4.4707,4.4912,4.4707,4.4775,26400.0
2010-11-02 09:45:00,6.53,6.54,6.52,6.53,28800.0,4.4775,4.4844,4.4707,4.4775,28800.0
2010-11-02 09:50:00,6.53,6.57,6.53,6.56,200800.0,4.4775,4.5049,4.4775,4.4981,200800.0
2010-11-02 09:55:00,6.56,6.56,6.54,6.55,104800.0,4.4981,4.4981,4.4844,4.4912,104800.0
2010-11-02 10:00:00,6.54,6.55,6.54,6.54,65600.0,4.4844,4.4912,4.4844,4.4844,65600.0
2010-11-02 10:05:00,6.54,6.55,6.53,6.53,68000.0,4.4844,4.4912,4.4775,4.4775,68000.0
2010-11-02 10:10:00,6.53,6.53,6.51,6.51,47200.0,4.4775,4.4775,4.4638,4.4638,47200.0
2010-11-02 10:15:00,6.51,6.53,6.51,6.53,50400.0,4.4638,4.4775,4.4638,4.4775,50400.0
2010-11-02 10:20:00,6.53,6.53,6.52,6.53,18400.0,4.4775,4.4775,4.4707,4.4775,18400.0
2010-11-02 10:25:00,6.52,6.54,6.52,6.53,26400.0,4.4707,4.4844,4.4707,4.4775,26400.0
2010-11-02 10:30:00,6.53,6.53,6.51,6.51,40000.0,4.4775,4.4775,4.4638,4.4638,40000.0
2010-11-02 10:35:00,6.51,6.53,6.51,6.53,20800.0,4.4638,4.4775,4.4638,4.4775,20800.0
2010-11-02 10:40:00,6.53,6.53,6.53,6.53,20000.0,4.4775,4.4775,4.4775,4.4775,20000.0
2010-11-02 10:45:00,6.53,6.53,6.52,6.52,37600.0,4.4775,4.4775,4.4707,4.4707,37600.0
2010-11-02 10:50:00,6.53,6.54,6.53,6.53,23200.0,4.4775,4.4844,4.4775,4.4775,23200.0
2010-11-02 10:55:00,6.53,6.53,6.52,6.53,27200.0,4.4775,4.4775,4.4707,4.4775,27200.0
2010-11-02 11:00:00,6.53,6.54,6.53,6.54,34400.0,4.4775,4.4844,4.4775,4.4844,34400.0
2010-11-02 11:05:00,6.54,6.55,6.54,6.55,45600.0,4.4844,4.4912,4.4844,4.4912,45600.0
2010-11-02 11:10:00,6.55,6.56,6.54,6.55,36800.0,4.4912,4.4981,4.4844,4.4912,36800.0
2010-11-02 11:15:00,6.55,6.55,6.55,6.55,23200.0,4.4912,4.4912,4.4912,4.4912,23200.0
2010-11-02 11:20:00,6.55,6.55,6.54,6.55,14400.0,4.4912,4.4912,4.4844,4.4912,14400.0
2010-11-02 11:25:00,6.55,6.56,6.55,6.56,13600.0,4.4912,4.4981,4.4912,4.4981,13600.0
2010-11-02 11:30:00,6.56,6.56,6.56,6.56,4000.0,4.4981,4.4981,4.4981,4.4981,4000.0
2010-11-02 11:35:00,6.56,6.56,6.56,6.56,28800.0,4.4981,4.4981,4.4981,4.4981,28800.0
2010-11-02 11:40:00,6.56,6.56,6.56,6.56,10400.0,4.4981,4.4981,4.4981,4.4981,10400.0
2010-11-02 11:45:00,6.55,6.55,6.55,6.55,21600.0,4.4912,4.4912,4.4912,4.4912,21600.0
2010-11-02 11:50:00,6.55,6.56,6.55,6.55,35200.0,4.4912,4.4981,4.4912,4.4912,35200.0
2010-11-02 11:55:00,6.55,6.56,6.55,6.56,8800.0,4.4912,4.4981,4.4912,4.4981,8800.0
2010-11-02 12:00:00,6.56,6.56,6.56,6.56,26400.0,4.4981,4.4981,4.4981,4.4981,26400.0
2010-11-02 12:05:00,6.56,6.56,6.56,6.56,28000.0,4.4981,4.4981,4.4981,4.4981,28000.0
2010-11-02 12:10:00,6.56,6.57,6.56,6.56,16800.0,4.4981,4.5049,4.4981,4.4981,16800.0
2010-11-02 12:15:00,6.56,6.57,6.56,6.56,27200.0,4.4981,4.5049,4.4981,4.4981,27200.0
2010-11-02 12:20:00,6.56,6.57,6.56,6.56,41600.0,4.4981,4.5049,4.4981,4.4981,41600.0
2010-11-02 12:25:00,6.56,6.56,6.55,6.56,19200.0,4.4981,4.4981,4.4912,4.4981,19200.0
2010-11-02 12:30:00,6.56,6.56,6.56,6.56,29600.0,4.4981,4.4981,4.4981,4.4981,29600.0
2010-11-02 12:35:00,6.56,6.56,6.56,6.56,32800.0,4.4981,4.4981,4.4981,4.4981,32800.0
2010-11-02 12:40:00,6.56,6.57,6.56,6.57,36000.0,4.4981,4.5049,4.4981,4.5049,36000.0
2010-11-02 12:45:00,6.57,6.58,6.57,6.58,79200.0,4.5049,4.5118,4.5049,4.5118,79200.0
2010-11-02 12:50:00,6.57,6.58,6.57,6.58,17600.0,4.5049,4.5118,4.5049,4.5118,17600.0
2010-11-02 12:55:00,6.58,6.58,6.57,6.57,9600.0,4.5118,4.5118,4.5049,4.5049,9600.0
2010-11-02 13:00:00,6.57,6.58,6.57,6.58,8000.0,4.5049,4.5118,4.5049,4.5118,8000.0
2010-11-02 13:05:00,6.58,6.58,6.57,6.58,12800.0,4.5118,4.5118,4.5049,4.5118,12800.0
2010-11-02 13:10:00,6.58,6.58,6.57,6.57,20800.0,4.5118,4.5118,4.5049,4.5049,20800.0
2010-11-02 13:15:00,6.58,6.58,6.58,6.58,22400.0,4.5118,4.5118,4.5118,4.5118,22400.0
2010-11-02 13:20:00,6.58,6.58,6.57,6.58,12800.0,4.5118,4.5118,4.5049,4.5118,12800.0
2010-11-02 13:25:00,6.58,6.58,6.57,6.58,24000.0,4.5118,4.5118,4.5049,4.5118,24000.0
2010-11-02 13:30:00,6.58,6.59,6.58,6.58,92000.0,4.5118,4.5187,4.5118,4.5118,92000.0
2010-11-02 13:35:00,6.58,6.59,6.58,6.58,26400.0,4.5118,4.5187,4.5118,4.5118,26400.0
2010-11-02 13:40:00,6.58,6.6,6.58,6.59,76800.0,4.5118,4.5255,4.5118,4.5187,76800.0
2010-11-02 13:45:00,6.59,6.6,6.59,6.6,76000.0,4.5187,4.5255,4.5187,4.5255,76000.0
2010-11-02 13:50:00,6.6,6.6,6.6,6.6,47200.0,4.5255,4.5255,4.5255,4.5255,47200.0
2010-11-02 13:55:00,6.6,6.61,6.6,6.61,40000.0,4.5255,4.5324,4.5255,4.5324,40000.0
2010-11-02 14:00:00,6.61,6.61,6.61,6.61,60000.0,4.5324,4.5324,4.5324,4.5324,60000.0
2010-11-02 14:05:00,6.61,6.61,6.61,6.61,39200.0,4.5324,4.5324,4.5324,4.5324,39200.0
2010-11-02 14:10:00,6.61,6.61,6.6,6.61,50400.0,4.5324,4.5324,4.5255,4.5324,50400.0
2010-11-02 14:15:00,6.61,6.61,6.6,6.6,69600.0,4.5324,4.5324,4.5255,4.5255,69600.0
2010-11-02 14:20:00,6.6,6.6,6.59,6.6,47200.0,4.5255,4.5255,4.5187,4.5255,47200.0
2010-11-02 14:25:00,6.6,6.61,6.6,6.61,55200.0,4.5255,4.5324,4.5255,4.5324,55200.0
2010-11-02 14:30:00,6.61,6.61,6.6,6.6,117600.0,4.5324,4.5324,4.5255,4.5255,117600.0
2010-11-02 14:35:00,6.6,6.61,6.6,6.6,54400.0,4.5255,4.5324,4.5255,4.5255,54400.0
2010-11-02 14:40:00,6.6,6.6,6.59,6.59,59200.0,4.5255,4.5255,4.5187,4.5187,59200.0
2010-11-02 14:45:00,6.59,6.6,6.59,6.59,51200.0,4.5187,4.5255,4.5187,4.5187,51200.0
2010-11-02 14:50:00,6.59,6.6,6.59,6.6,55200.0,4.5187,4.5255,4.5187,4.5255,55200.0
2010-11-02 14:55:00,6.6,6.6,6.6,6.6,44800.0,4.5255,4.5255,4.5255,4.5255,44800.0
2010-11-02 15:00:00,6.6,6.61,6.6,6.61,72800.0,4.5255,4.5324,4.5255,4.5324,72800.0
2010-11-02 15:05:00,6.61,6.61,6.61,6.61,167200.0,4.5324,4.5324,4.5324,4.5324,167200.0
2010-11-02 15:10:00,6.61,6.61,6.61,6.61,106400.0,4.5324,4.5324,4.5324,4.5324,106400.0
2010-11-02 15:15:00,6.61,6.62,6.61,6.62,95200.0,4.5324,4.5392,4.5324,4.5392,95200.0
2010-11-02 15:20:00,6.62,6.62,6.62,6.62,84800.0,4.5392,4.5392,4.5392,4.5392,84800.0
2010-11-02 15:25:00,6.62,6.62,6.62,6.62,82400.0,4.5392,4.5392,4.5392,4.5392,82400.0
2010-11-02 15:30:00,6.62,6.62,6.61,6.62,151200.0,4.5392,4.5392,4.5324,4.5392,151200.0
2010-11-02 15:35:00,6.62,6.62,6.62,6.62,172800.0,4.5392,4.5392,4.5392,4.5392,172800.0
2010-11-02 15:40:00,6.62,6.62,6.61,6.62,184800.0,4.5392,4.5392,4.5324,4.5392,184800.0
2010-11-02 15:45:00,6.62,6.64,6.62,6.64,646400.0,4.5392,4.5529,4.5392,4.5529,646400.0
2010-11-02 15:50:00,6.64,6.64,6.63,6.64,487200.0,4.5529,4.5529,4.5461,4.5529,487200.0
2010-11-02 15:55:00,6.64,6.64,6.63,6.64,566400.0,4.5529,4.5529,4.5461,4.5529,566400.0
2010-11-03 09:30:00,6.64,6.64,6.62,6.64,80000.0,4.5529,4.5529,4.5392,4.5529,80000.0
2010-11-03 09:35:00,6.64,6.65,6.62,6.62,60000.0,4.5529,4.5598,4.5392,4.5392,60000.0
2010-11-03 09:40:00,6.62,6.63,6.6,6.61,88000.0,4.5392,4.5461,4.5255,4.5324,88000.0
2010-11-03 09:45:00,6.61,6.61,6.58,6.59,300000.0,4.5324,4.5324,4.5118,4.5187,300000.0
2010-11-03 09:50:00,6.59,6.61,6.59,6.59,96000.0,4.5187,4.5324,4.5187,4.5187,96000.0
2010-11-03 09:55:00,6.59,6.59,6.58,6.59,27200.0,4.5187,4.5187,4.5118,4.5187,27200.0
2010-11-03 10:00:00,6.59,6.6,6.57,6.58,78400.0,4.5187,4.5255,4.5049,4.5118,78400.0
2010-11-03 10:05:00,6.58,6.59,6.57,6.59,168000.0,4.5118,4.5187,4.5049,4.5187,168000.0
2010-11-03 10:10:00,6.6,6.6,6.6,6.6,38400.0,4.5255,4.5255,4.5255,4.5255,38400.0
2010-11-03 10:15:00,6.6,6.61,6.6,6.6,21600.0,4.5255,4.5324,4.5255,4.5255,21600.0
2010-11-03 10:20:00,6.6,6.6,6.59,6.59,64000.0,4.5255,4.5255,4.5187,4.5187,64000.0
2010-11-03 10:25:00,6.6,6.6,6.59,6.59,36000.0,4.5255,4.5255,4.5187,4.5187,36000.0
2010-11-03 10:30:00,6.59,6.6,6.59,6.6,51200.0,4.5187,4.5255,4.5187,4.5255,51200.0
2010-11-03 10:35:00,6.59,6.6,6.59,6.59,40000.0,4.5187,4.5255,4.5187,4.5187,40000.0
2010-11-03 10:40:00,6.59,6.59,6.57,6.57,80800.0,4.5187,4.5187,4.5049,4.5049,80800.0
2010-11-03 10:45:00,6.57,6.58,6.57,6.57,33600.0,4.5049,4.5118,4.5049,4.5049,33600.0
2010-11-03 10:50:00,6.57,6.58,6.57,6.57,53600.0,4.5049,4.5118,4.5049,4.5049,53600.0
2010-11-03 10:55:00,6.57,6.59,6.57,6.58,69600.0,4.5049,4.5187,4.5049,4.5118,69600.0
2010-11-03 11:00:00,6.58,6.6,6.58,6.6,68000.0,4.5118,4.5255,4.5118,4.5255,68000.0
2010-11-03 11:05:00,6.6,6.6,6.58,6.58,60800.0,4.5255,4.5255,4.5118,4.5118,60800.0
2010-11-03 11:10:00,6.58,6.58,6.56,6.56,95200.0,4.5118,4.5118,4.4981,4.4981,95200.0
2010-11-03 11:15:00,6.56,6.57,6.56,6.56,62400.0,4.4981,4.5049,4.4981,4.4981,62400.0
2010-11-03 11:20:00,6.56,6.56,6.55,6.56,28000.0,4.4981,4.4981,4.4912,4.4981,28000.0
2010-11-03 11:25:00,6.56,6.56,6.55,6.56,83200.0,4.4981,4.4981,4.4912,4.4981,83200.0
2010-11-03 11:30:00,6.56,6.57,6.56,6.57,28000.0,4.4981,4.5049,4.4981,4.5049,28000.0
2010-11-03 11:35:00,6.57,6.59,6.57,6.59,32800.0,4.5049,4.5187,4.5049,4.5187,32800.0
2010-11-03 11:40:00,6.59,6.59,6.58,6.58,24000.0,4.5187,4.5187,4.5118,4.5118,24000.0
2010-11-03 11:45:00,6.58,6.59,6.58,6.59,19200.0,4.5118,4.5187,4.5118,4.5187,19200.0
2010-11-03 11:50:00,6.58,6.59,6.58,6.58,36800.0,4.5118,4.5187,4.5118,4.5118,36800.0
2010-11-03 11:55:00,6.58,6.58,6.58,6.58,28800.0,4.5118,4.5118,4.5118,4.5118,28800.0
2010-11-03 12:00:00,6.58,6.58,6.56,6.57,24800.0,4.5118,4.5118,4.4981,4.5049,24800.0
2010-11-03 12:05:00,6.57,6.57,6.56,6.57,24000.0,4.5049,4.5049,4.4981,4.5049,24000.0
2010-11-03 12:10:00,6.57,6.58,6.57,6.58,15200.0,4.5049,4.5118,4.5049,4.5118,15200.0
2010-11-03 12:15:00,6.58,6.58,6.57,6.57,76800.0,4.5118,4.5118,4.5049,4.5049,76800.0
2010-11-03 12:20:00,6.57,6.58,6.57,6.57,27200.0,4.5049,4.5118,4.5049,4.5049,27200.0
2010-11-03 12:25:00,6.57,6.58,6.57,6.57,18400.0,4.5049,4.5118,4.5049,4.5049,18400.0
2010-11-03 12:30:00,6.57,6.58,6.57,6.58,18400.0,4.5049,4.5118,4.5049,4.5118,18400.0
2010-11-03 12:35:00,6.58,6.58,6.58,6.58,12800.0,4.5118,4.5118,4.5118,4.5118,12800.0
2010-11-03 12:40:00,6.58,6.58,6.57,6.58,27200.0,4.5118,4.5118,4.5049,4.5118,27200.0
2010-11-03 12:45:00,6.58,6.58,6.58,6.58,8000.0,4.5118,4.5118,4.5118,4.5118,8000.0
2010-11-03 12:50:00,6.58,6.58,6.57,6.58,27200.0,4.5118,4.5118,4.5049,4.5118,27200.0
2010-11-03 12:55:00,6.58,6.58,6.57,6.57,21600.0,4.5118,4.5118,4.5049,4.5049,21600.0
2010-11-03 13:00:00,6.57,6.59,6.57,6.59,28800.0,4.5049,4.5187,4.5049,4.5187,28800.0
2010-11-03 13:05:00,6.59,6.59,6.59,6.59,16800.0,4.5187,4.5187,4.5187,4.5187,16800.0
2010-11-03 13:10:00,6.58,6.59,6.58,6.59,8800.0,4.5118,4.5187,4.5118,4.5187,8800.0
2010-11-03 13:15:00,6.59,6.59,6.58,6.58,13600.0,4.5187,4.5187,4.5118,4.5118,13600.0
2010-11-03 13:20:00,6.58,6.59,6.58,6.59,12800.0,4.5118,4.5187,4.5118,4.5187,12800.0
2010-11-03 13:25:00,6.59,6.59,6.58,6.58,12000.0,4.5187,4.5187,4.5118,4.5118,12000.0
2010-11-03 13:30:00,6.58,6.59,6.58,6.59,21600.0,4.5118,4.5187,4.5118,4.5187,21600.0
2010-11-03 13:35:00,6.59,6.59,6.58,6.58,20000.0,4.5187,4.5187,4.5118,4.5118,20000.0
2010-11-03 13:40:00,6.58,6.59,6.57,6.59,24800.0,4.5118,4.5187,4.5049,4.5187,24800.0
2010-11-03 13:45:00,6.58,6.59,6.58,6.59,11200.0,4.5118,4.5187,4.5118,4.5187,11200.0
2010-11-03 13:50:00,6.59,6.59,6.59,6.59,25600.0,4.5187,4.5187,4.5187,4.5187,25600.0
2010-11-03 13:55:00,6.59,6.59,6.58,6.59,34400.0,4.5187,4.5187,4.5118,4.5187,34400.0
2010-11-03 14:00:00,6.59,6.6,6.59,6.6,57600.0,4.5187,4.5255,4.5187,4.5255,57600.0
2010-11-03 14:05:00,6.6,6.61,6.59,6.59,33600.0,4.5255,4.5324,4.5187,4.5187,33600.0
2010-11-03 14:10:00,6.59,6.6,6.56,6.58,36000.0,4.5187,4.5255,4.4981,4.5118,36000.0
2010-11-03 14:15:00,6.58,6.62,6.57,6.6,122400.0,4.5118,4.5392,4.5049,4.5255,122400.0
2010-11-03 14:20:00,6.59,6.63,6.57,6.58,76000.0,4.5187,4.5461,4.5049,4.5118,76000.0
2010-11-03 14:25:00,6.58,6.59,6.54,6.55,195200.0,4.5118,4.5187,4.4844,4.4912,195200.0
2010-11-03 14:30:00,6.55,6.57,6.53,6.56,127200.0,4.4912,4.5049,4.4775,4.4981,127200.0
2010-11-03 14:35:00,6.55,6.6,6.55,6.59,110400.0,4.4912,4.5255,4.4912,4.5187,110400.0
2010-11-03 14:40:00,6.59,6.61,6.57,6.61,105600.0,4.5187,4.5324,4.5049,4.5324,105600.0
2010-11-03 14:45:00,6.61,6.61,6.59,6.6,156000.0,4.5324,4.5324,4.5187,4.5255,156000.0
2010-11-03 14:50:00,6.6,6.62,6.6,6.62,57600.0,4.5255,4.5392,4.5255,4.5392,57600.0
2010-11-03 14:55:00,6.61,6.63,6.61,6.63,168000.0,4.5324,4.5461,4.5324,4.5461,168000.0
2010-11-03 15:00:00,6.63,6.64,6.62,6.63,199200.0,4.5461,4.5529,4.5392,4.5461,199200.0
2010-11-03 15:05:00,6.64,6.66,6.64,6.65,276800.0,4.5529,4.5667,4.5529,4.5598,276800.0
2010-11-03 15:10:00,6.65,6.66,6.65,6.65,168800.0,4.5598,4.5667,4.5598,4.5598,168800.0
2010-11-03 15:15:00,6.65,6.67,6.65,6.66,188000.0,4.5598,4.5735,4.5598,4.5667,188000.0
2010-11-03 15:20:00,6.66,6.66,6.65,6.66,237600.0,4.5667,4.5667,4.5598,4.5667,237600.0
2010-11-03 15:25:00,6.66,6.66,6.64,6.64,164800.0,4.5667,4.5667,4.5529,4.5529,164800.0
2010-11-03 15:30:00,6.64,6.65,6.62,6.63,242400.0,4.5529,4.5598,4.5392,4.5461,242400.0
2010-11-03 15:35:00,6.63,6.64,6.63,6.63,142400.0,4.5461,4.5529,4.5461,4.5461,142400.0
2010-11-03 15:40:00,6.63,6.63,6.61,6.62,176800.0,4.5461,4.5461,4.5324,4.5392,176800.0
2010-11-03 15:45:00,6.62,6.64,6.62,6.64,248000.0,4.5392,4.5529,4.5392,4.5529,248000.0
2010-11-03 15:50:00,6.64,6.64,6.63,6.64,196000.0,4.5529,4.5529,4.5461,4.5529,196000.0
2010-11-03 15:55:00,6.64,6.66,6.64,6.65,273600.0,4.5529,4.5667,4.5529,4.5598,273600.0
2010-11-04 09:30:00,6.74,6.75,6.7,6.71,237600.0,4.6215,4.6284,4.5941,4.6009,237600.0
2010-11-04 09:35:00,6.7,6.71,6.68,6.7,392800.0,4.5941,4.6009,4.5804,4.5941,392800.0
2010-11-04 09:40:00,6.7,6.71,6.69,6.7,145600.0,4.5941,4.6009,4.5872,4.5941,145600.0
2010-11-04 09:45:00,6.7,6.71,6.7,6.71,107200.0,4.5941,4.6009,4.5941,4.6009,107200.0
2010-11-04 09:50:00,6.71,6.71,6.71,6.71,109600.0,4.6009,4.6009,4.6009,4.6009,109600.0
2010-11-04 09:55:00,6.71,6.71,6.69,6.69,142400.0,4.6009,4.6009,4.5872,4.5872,142400.0
2010-11-04 10:00:00,6.69,6.69,6.67,6.67,168800.0,4.5872,4.5872,4.5735,4.5735,168800.0
2010-11-04 10:05:00,6.67,6.67,6.66,6.66,84800.0,4.5735,4.5735,4.5667,4.5667,84800.0
2010-11-04 10:10:00,6.66,6.66,6.65,6.65,75200.0,4.5667,4.5667,4.5598,4.5598,75200.0
2010-11-04 10:15:00,6.65,6.66,6.64,6.66,78400.0,4.5598,4.5667,4.5529,4.5667,78400.0
2010-11-04 10:20:00,6.66,6.66,6.65,6.66,152800.0,4.5667,4.5667,4.5598,4.5667,152800.0
2010-11-04 10:25:00,6.66,6.69,6.66,6.69,73600.0,4.5667,4.5872,4.5667,4.5872,73600.0
2010-11-04 10:30:00,6.68,6.68,6.67,6.67,87200.0,4.5804,4.5804,4.5735,4.5735,87200.0
2010-11-04 10:35:00,6.67,6.7,6.67,6.69,145600.0,4.5735,4.5941,4.5735,4.5872,145600.0
2010-11-04 10:40:00,6.7,6.7,6.68,6.68,60800.0,4.5941,4.5941,4.5804,4.5804,60800.0
2010-11-04 10:45:00,6.68,6.7,6.68,6.69,104000.0,4.5804,4.5941,4.5804,4.5872,104000.0
2010-11-04 10:50:00,6.69,6.69,6.68,6.69,53600.0,4.5872,4.5872,4.5804,4.5872,53600.0
2010-11-04 10:55:00,6.69,6.71,6.69,6.7,346400.0,4.5872,4.6009,4.5872,4.5941,346400.0
2010-11-04 11:00:00,6.7,6.72,6.7,6.71,209600.0,4.5941,4.6078,4.5941,4.6009,209600.0
2010-11-04 11:05:00,6.71,6.71,6.7,6.71,37600.0,4.6009,4.6009,4.5941,4.6009,37600.0
2010-11-04 11:10:00,6.71,6.71,6.7,6.7,64800.0,4.6009,4.6009,4.5941,4.5941,64800.0
2010-11-04 11:15:00,6.7,6.71,6.7,6.7,46400.0,4.5941,4.6009,4.5941,4.5941,46400.0
2010-11-04 11:20:00,6.7,6.71,6.7,6.71,52000.0,4.5941,4.6009,4.5941,4.6009,52000.0
2010-11-04 11:25:00,6.71,6.71,6.69,6.69,83200.0,4.6009,4.6009,4.5872,4.5872,83200.0
2010-11-04 11:30:00,6.69,6.69,6.68,6.68,86400.0,4.5872,4.5872,4.5804,4.5804,86400.0
2010-11-04 11:35:00,6.68,6.68,6.67,6.67,68000.0,4.5804,4.5804,4.5735,4.5735,68000.0
2010-11-04 11:40:00,6.67,6.68,6.67,6.67,59200.0,4.5735,4.5804,4.5735,4.5735,59200.0
2010-11-04 11:45:00,6.67,6.67,6.66,6.66,50400.0,4.5735,4.5735,4.5667,4.5667,50400.0
2010-11-04 11:50:00,6.66,6.67,6.66,6.67,56800.0,4.5667,4.5735,4.5667,4.5735,56800.0
2010-11-04 11:55:00,6.67,6.67,6.66,6.66,52800.0,4.5735,4.5735,4.5667,4.5667,52800.0
2010-11-04 12:00:00,6.66,6.66,6.64,6.64,81600.0,4.5667,4.5667,4.5529,4.5529,81600.0
2010-11-04 12:05:00,6.65,6.65,6.65,6.65,40000.0,4.5598,4.5598,4.5598,4.5598,40000.0
2010-11-04 12:10:00,6.66,6.66,6.66,6.66,47200.0,4.5667,4.5667,4.5667,4.5667,47200.0
2010-11-04 12:15:00,6.66,6.66,6.66,6.66,55200.0,4.5667,4.5667,4.5667,4.5667,55200.0
2010-11-04 12:20:00,6.66,6.67,6.66,6.67,77600.0,4.5667,4.5735,4.5667,4.5735,77600.0
2010-11-04 12:25:00,6.67,6.67,6.66,6.66,46400.0,4.5735,4.5735,4.5667,4.5667,46400.0
2010-11-04 12:30:00,6.66,6.67,6.66,6.67,33600.0,4.5667,4.5735,4.5667,4.5735,33600.0
2010-11-04 12:35:00,6.67,6.67,6.66,6.67,39200.0,4.5735,4.5735,4.5667,4.5735,39200.0
2010-11-04 12:40:00,6.66,6.67,6.66,6.67,22400.0,4.5667,4.5735,4.5667,4.5735,22400.0
2010-11-04 12:45:00,6.67,6.67,6.66,6.66,29600.0,4.5735,4.5735,4.5667,4.5667,29600.0
2010-11-04 12:50:00,6.66,6.66,6.66,6.66,13600.0,4.5667,4.5667,4.5667,4.5667,13600.0
2010-11-04 12:55:00,6.66,6.68,6.66,6.68,37600.0,4.5667,4.5804,4.5667,4.5804,37600.0
2010-11-04 13:00:00,6.68,6.68,6.68,6.68,28000.0,4.5804,4.5804,4.5804,4.5804,28000.0
2010-11-04 13:05:00,6.68,6.7,6.68,6.7,76000.0,4.5804,4.5941,4.5804,4.5941,76000.0
2010-11-04 13:10:00,6.69,6.7,6.69,6.69,14400.0,4.5872,4.5941,4.5872,4.5872,14400.0
2010-11-04 13:15:00,6.69,6.7,6.69,6.7,48800.0,4.5872,4.5941,4.5872,4.5941,48800.0
2010-11-04 13:20:00,6.7,6.7,6.7,6.7,31200.0,4.5941,4.5941,4.5941,4.5941,31200.0
2010-11-04 13:25:00,6.7,6.7,6.7,6.7,36800.0,4.5941,4.5941,4.5941,4.5941,36800.0
2010-11-04 13:30:00,6.7,6.71,6.69,6.69,57600.0,4.5941,4.6009,4.5872,4.5872,57600.0
2010-11-04 13:35:00,6.69,6.69,6.68,6.69,43200.0,4.5872,4.5872,4.5804,4.5872,43200.0
2010-11-04 13:40:00,6.69,6.7,6.69,6.7,32800.0,4.5872,4.5941,4.5872,4.5941,32800.0
2010-11-04 13:45:00,6.69,6.7,6.69,6.7,46400.0,4.5872,4.5941,4.5872,4.5941,46400.0
2010-11-04 13:50:00,6.7,6.7,6.69,6.69,32000.0,4.5941,4.5941,4.5872,4.5872,32000.0
2010-11-04 13:55:00,6.69,6.69,6.69,6.69,28800.0,4.5872,4.5872,4.5872,4.5872,28800.0
2010-11-04 14:00:00,6.69,6.7,6.69,6.69,50400.0,4.5872,4.5941,4.5872,4.5872,50400.0
2010-11-04 14:05:00,6.69,6.69,6.69,6.69,35200.0,4.5872,4.5872,4.5872,4.5872,35200.0
2010-11-04 14:10:00,6.69,6.7,6.69,6.7,40800.0,4.5872,4.5941,4.5872,4.5941,40800.0
2010-11-04 14:15:00,6.7,6.71,6.7,6.7,45600.0,4.5941,4.6009,4.5941,4.5941,45600.0
2010-11-04 14:20:00,6.7,6.71,6.7,6.71,45600.0,4.5941,4.6009,4.5941,4.6009,45600.0
2010-11-04 14:25:00,6.71,6.71,6.71,6.71,35200.0,4.6009,4.6009,4.6009,4.6009,35200.0
2010-11-04 14:30:00,6.71,6.72,6.71,6.71,56800.0,4.6009,4.6078,4.6009,4.6009,56800.0
2010-11-04 14:35:00,6.71,6.72,6.71,6.72,69600.0,4.6009,4.6078,4.6009,4.6078,69600.0
2010-11-04 14:40:00,6.72,6.72,6.71,6.71,52800.0,4.6078,4.6078,4.6009,4.6009,52800.0
2010-11-04 14:45:00,6.71,6.71,6.7,6.7,127200.0,4.6009,4.6009,4.5941,4.5941,127200.0
2010-11-04 14:50:00,6.7,6.7,6.7,6.7,59200.0,4.5941,4.5941,4.5941,4.5941,59200.0
2010-11-04 14:55:00,6.7,6.71,6.7,6.71,105600.0,4.5941,4.6009,4.5941,4.6009,105600.0
2010-11-04 15:00:00,6.71,6.71,6.71,6.71,183200.0,4.6009,4.6009,4.6009,4.6009,183200.0
2010-11-04 15:05:00,6.71,6.72,6.71,6.72,153600.0,4.6009,4.6078,4.6009,4.6078,153600.0
2010-11-04 15:10:00,6.72,6.72,6.71,6.71,96800.0,4.6078,4.6078,4.6009,4.6009,96800.0
2010-11-04 15:15:00,6.71,6.72,6.7,6.7,315200.0,4.6009,4.6078,4.5941,4.5941,315200.0
2010-11-04 15:20:00,6.7,6.7,6.7,6.7,59200.0,4.5941,4.5941,4.5941,4.5941,59200.0
2010-11-04 15:25:00,6.7,6.71,6.7,6.71,103200.0,4.5941,4.6009,4.5941,4.6009,103200.0
2010-11-04 15:30:00,6.71,6.71,6.7,6.71,109600.0,4.6009,4.6009,4.5941,4.6009,109600.0
2010-11-04 15:35:00,6.71,6.71,6.7,6.71,117600.0,4.6009,4.6009,4.5941,4.6009,117600.0
2010-11-04 15:40:00,6.71,6.71,6.7,6.7,150400.0,4.6009,4.6009,4.5941,4.5941,150400.0
2010-11-04 15:45:00,6.7,6.7,6.69,6.7,244000.0,4.5941,4.5941,4.5872,4.5941,244000.0
2010-11-04 15:50:00,6.7,6.71,6.7,6.71,305600.0,4.5941,4.6009,4.5941,4.6009,305600.0
2010-11-04 15:55:00,6.71,6.72,6.71,6.72,568000.0,4.6009,4.6078,4.6009,4.6078,568000.0
2010-11-05 09:30:00,6.74,6.74,6.69,6.69,106400.0,4.6215,4.6215,4.5872,4.5872,106400.0
2010-11-05 09:35:00,6.7,6.72,6.7,6.71,22400.0,4.5941,4.6078,4.5941,4.6009,22400.0
2010-11-05 09:40:00,6.71,6.71,6.69,6.69,44800.0,4.6009,4.6009,4.5872,4.5872,44800.0
2010-11-05 09:45:00,6.71,6.71,6.69,6.7,32000.0,4.6009,4.6009,4.5872,4.5941,32000.0
2010-11-05 09:50:00,6.7,6.71,6.69,6.71,46400.0,4.5941,4.6009,4.5872,4.6009,46400.0
2010-11-05 09:55:00,6.71,6.72,6.71,6.71,35200.0,4.6009,4.6078,4.6009,4.6009,35200.0
2010-11-05 10:00:00,6.71,6.72,6.71,6.71,12800.0,4.6009,4.6078,4.6009,4.6009,12800.0
2010-11-05 10:05:00,6.71,6.72,6.7,6.71,23200.0,4.6009,4.6078,4.5941,4.6009,23200.0
2010-11-05 10:10:00,6.71,6.72,6.71,6.71,24800.0,4.6009,4.6078,4.6009,4.6009,24800.0
2010-11-05 10:15:00,6.71,6.72,6.71,6.71,30400.0,4.6009,4.6078,4.6009,4.6009,30400.0
2010-11-05 10:20:00,6.72,6.73,6.72,6.72,20800.0,4.6078,4.6147,4.6078,4.6078,20800.0
2010-11-05 10:25:00,6.73,6.73,6.72,6.73,16000.0,4.6147,4.6147,4.6078,4.6147,16000.0
2010-11-05 10:30:00,6.73,6.74,6.73,6.74,13600.0,4.6147,4.6215,4.6147,4.6215,13600.0
2010-11-05 10:35:00,6.74,6.75,6.74,6.74,45600.0,4.6215,4.6284,4.6215,4.6215,45600.0
2010-11-05 10:40:00,6.74,6.74,6.74,6.74,26400.0,4.6215,4.6215,4.6215,4.6215,26400.0
2010-11-05 10:45:00,6.74,6.74,6.74,6.74,26400.0,4.6215,4.6215,4.6215,4.6215,26400.0
2010-11-05 10:50:00,6.74,6.75,6.74,6.75,30400.0,4.6215,4.6284,4.6215,4.6284,30400.0
2010-11-05 10:55:00,6.75,6.75,6.74,6.75,74400.0,4.6284,4.6284,4.6215,4.6284,74400.0
2010-11-05 11:00:00,6.74,6.74,6.74,6.74,31200.0,4.6215,4.6215,4.6215,4.6215,31200.0
2010-11-05 11:05:00,6.74,6.74,6.74,6.74,36800.0,4.6215,4.6215,4.6215,4.6215,36800.0
2010-11-05 11:10:00,6.74,6.74,6.74,6.74,16800.0,4.6215,4.6215,4.6215,4.6215,16800.0
2010-11-05 11:15:00,6.74,6.74,6.74,6.74,22400.0,4.6215,4.6215,4.6215,4.6215,22400.0
2010-11-05 11:20:00,6.74,6.74,6.74,6.74,16000.0,4.6215,4.6215,4.6215,4.6215,16000.0
2010-11-05 11:25:00,6.74,6.75,6.74,6.74,59200.0,4.6215,4.6284,4.6215,4.6215,59200.0
2010-11-05 11:30:00,6.74,6.75,6.73,6.73,40800.0,4.6215,4.6284,4.6147,4.6147,40800.0
2010-11-05 11:35:00,6.73,6.74,6.73,6.73,29600.0,4.6147,4.6215,4.6147,4.6147,29600.0
2010-11-05 11:40:00,6.74,6.74,6.72,6.73,43200.0,4.6215,4.6215,4.6078,4.6147,43200.0
2010-11-05 11:45:00,6.72,6.74,6.72,6.74,57600.0,4.6078,4.6215,4.6078,4.6215,57600.0
2010-11-05 11:50:00,6.74,6.75,6.74,6.74,28800.0,4.6215,4.6284,4.6215,4.6215,28800.0
2010-11-05 11:55:00,6.74,6.74,6.72,6.72,44800.0,4.6215,4.6215,4.6078,4.6078,44800.0
2010-11-05 12:00:00,6.72,6.72,6.72,6.72,33600.0,4.6078,4.6078,4.6078,4.6078,33600.0
2010-11-05 12:05:00,6.72,6.72,6.71,6.71,32800.0,4.6078,4.6078,4.6009,4.6009,32800.0
2010-11-05 12:10:00,6.72,6.72,6.71,6.71,47200.0,4.6078,4.6078,4.6009,4.6009,47200.0
2010-11-05 12:15:00,6.71,6.72,6.71,6.71,25600.0,4.6009,4.6078,4.6009,4.6009,25600.0
2010-11-05 12:20:00,6.71,6.71,6.7,6.7,39200.0,4.6009,4.6009,4.5941,4.5941,39200.0
2010-11-05 12:25:00,6.7,6.7,6.7,6.7,68000.0,4.5941,4.5941,4.5941,4.5941,68000.0
2010-11-05 12:30:00,6.7,6.71,6.7,6.7,67200.0,4.5941,4.6009,4.5941,4.5941,67200.0
2010-11-05 12:35:00,6.71,6.72,6.71,6.72,28800.0,4.6009,4.6078,4.6009,4.6078,28800.0
2010-11-05 12:40:00,6.72,6.72,6.71,6.71,18400.0,4.6078,4.6078,4.6009,4.6009,18400.0
2010-11-05 12:45:00,6.71,6.71,6.7,6.71,32800.0,4.6009,4.6009,4.5941,4.6009,32800.0
2010-11-05 12:50:00,6.71,6.71,6.7,6.71,17600.0,4.6009,4.6009,4.5941,4.6009,17600.0
2010-11-05 12:55:00,6.71,6.71,6.71,6.71,23200.0,4.6009,4.6009,4.6009,4.6009,23200.0
2010-11-05 13:00:00,6.71,6.71,6.71,6.71,16000.0,4.6009,4.6009,4.6009,4.6009,16000.0
2010-11-05 13:05:00,6.72,6.72,6.71,6.72,17600.0,4.6078,4.6078,4.6009,4.6078,17600.0
2010-11-05 13:10:00,6.72,6.72,6.71,6.71,28000.0,4.6078,4.6078,4.6009,4.6009,28000.0
2010-11-05 13:15:00,6.72,6.72,6.72,6.72,8000.0,4.6078,4.6078,4.6078,4.6078,8000.0
2010-11-05 13:20:00,6.72,6.72,6.72,6.72,9600.0,4.6078,4.6078,4.6078,4.6078,9600.0
2010-11-05 13:25:00,6.73,6.73,6.72,6.72,18400.0,4.6147,4.6147,4.6078,4.6078,18400.0
2010-11-05 13:30:00,6.72,6.72,6.71,6.71,32000.0,4.6078,4.6078,4.6009,4.6009,32000.0
2010-11-05 13:35:00,6.71,6.72,6.71,6.71,31200.0,4.6009,4.6078,4.6009,4.6009,31200.0
2010-11-05 13:40:00,6.71,6.71,6.71,6.71,20000.0,4.6009,4.6009,4.6009,4.6009,20000.0
2010-11-05 13:45:00,6.71,6.71,6.71,6.71,30400.0,4.6009,4.6009,4.6009,4.6009,30400.0
2010-11-05 13:50:00,6.71,6.71,6.71,6.71,30400.0,4.6009,4.6009,4.6009,4.6009,30400.0
2010-11-05 13:55:00,6.71,6.71,6.71,6.71,23200.0,4.6009,4.6009,4.6009,4.6009,23200.0
2010-11-05 14:00:00,6.71,6.71,6.71,6.71,51200.0,4.6009,4.6009,4.6009,4.6009,51200.0
2010-11-05 14:05:00,6.7,6.71,6.7,6.71,41600.0,4.5941,4.6009,4.5941,4.6009,41600.0
2010-11-05 14:10:00,6.71,6.71,6.7,6.7,36000.0,4.6009,4.6009,4.5941,4.5941,36000.0
2010-11-05 14:15:00,6.7,6.7,6.69,6.69,89600.0,4.5941,4.5941,4.5872,4.5872,89600.0
2010-11-05 14:20:00,6.69,6.7,6.69,6.7,40000.0,4.5872,4.5941,4.5872,4.5941,40000.0
2010-11-05 14:25:00,6.7,6.7,6.69,6.7,48000.0,4.5941,4.5941,4.5872,4.5941,48000.0
2010-11-05 14:30:00,6.7,6.71,6.7,6.7,60800.0,4.5941,4.6009,4.5941,4.5941,60800.0
2010-11-05 14:35:00,6.7,6.71,6.7,6.71,28800.0,4.5941,4.6009,4.5941,4.6009,28800.0
2010-11-05 14:40:00,6.71,6.71,6.7,6.7,55200.0,4.6009,4.6009,4.5941,4.5941,55200.0
2010-11-05 14:45:00,6.7,6.71,6.7,6.71,38400.0,4.5941,4.6009,4.5941,4.6009,38400.0
2010-11-05 14:50:00,6.71,6.71,6.71,6.71,27200.0,4.6009,4.6009,4.6009,4.6009,27200.0
2010-11-05 14:55:00,6.71,6.71,6.7,6.71,60800.0,4.6009,4.6009,4.5941,4.6009,60800.0
2010-11-05 15:00:00,6.71,6.71,6.71,6.71,54400.0,4.6009,4.6009,4.6009,4.6009,54400.0
2010-11-05 15:05:00,6.71,6.71,6.7,6.71,91200.0,4.6009,4.6009,4.5941,4.6009,91200.0
2010-11-05 15:10:00,6.71,6.71,6.7,6.7,72000.0,4.6009,4.6009,4.5941,4.5941,72000.0
2010-11-05 15:15:00,6.7,6.71,6.7,6.7,50400.0,4.5941,4.6009,4.5941,4.5941,50400.0
2010-11-05 15:20:00,6.7,6.7,6.69,6.7,131200.0,4.5941,4.5941,4.5872,4.5941,131200.0
2010-11-05 15:25:00,6.7,6.7,6.7,6.7,161600.0,4.5941,4.5941,4.5941,4.5941,161600.0
2010-11-05 15:30:00,6.7,6.71,6.7,6.71,100000.0,4.5941,4.6009,4.5941,4.6009,100000.0
2010-11-05 15:35:00,6.71,6.71,6.69,6.69,75200.0,4.6009,4.6009,4.5872,4.5872,75200.0
2010-11-05 15:40:00,6.69,6.7,6.68,6.69,122400.0,4.5872,4.5941,4.5804,4.5872,122400.0
2010-11-05 15:45:00,6.69,6.72,6.69,6.71,153600.0,4.5872,4.6078,4.5872,4.6009,153600.0
2010-11-05 15:50:00,6.71,6.72,6.71,6.72,154400.0,4.6009,4.6078,4.6009,4.6078,154400.0
2010-11-05 15:55:00,6.71,6.72,6.71,6.72,175200.0,4.6009,4.6078,4.6009,4.6078,175200.0
2010-11-08 09:30:00,6.67,6.7,6.67,6.7,136000.0,4.5735,4.5941,4.5735,4.5941,136000.0
2010-11-08 09:35:00,6.71,6.71,6.7,6.71,42400.0,4.6009,4.6009,4.5941,4.6009,42400.0
2010-11-08 09:40:00,6.72,6.72,6.7,6.7,64000.0,4.6078,4.6078,4.5941,4.5941,64000.0
2010-11-08 09:45:00,6.69,6.7,6.68,6.68,84000.0,4.5872,4.5941,4.5804,4.5804,84000.0
2010-11-08 09:50:00,6.68,6.68,6.66,6.66,18400.0,4.5804,4.5804,4.5667,4.5667,18400.0
2010-11-08 09:55:00,6.66,6.68,6.66,6.67,44800.0,4.5667,4.5804,4.5667,4.5735,44800.0
2010-11-08 10:00:00,6.67,6.68,6.66,6.68,59200.0,4.5735,4.5804,4.5667,4.5804,59200.0
2010-11-08 10:05:00,6.68,6.68,6.67,6.68,27200.0,4.5804,4.5804,4.5735,4.5804,27200.0
2010-11-08 10:10:00,6.68,6.69,6.67,6.68,74400.0,4.5804,4.5872,4.5735,4.5804,74400.0
2010-11-08 10:15:00,6.68,6.7,6.68,6.69,33600.0,4.5804,4.5941,4.5804,4.5872,33600.0
2010-11-08 10:20:00,6.69,6.69,6.68,6.69,34400.0,4.5872,4.5872,4.5804,4.5872,34400.0
2010-11-08 10:25:00,6.69,6.7,6.68,6.69,59200.0,4.5872,4.5941,4.5804,4.5872,59200.0
2010-11-08 10:30:00,6.69,6.71,6.69,6.7,40800.0,4.5872,4.6009,4.5872,4.5941,40800.0
2010-11-08 10:35:00,6.7,6.7,6.69,6.69,13600.0,4.5941,4.5941,4.5872,4.5872,13600.0
2010-11-08 10:40:00,6.7,6.71,6.7,6.71,40000.0,4.5941,4.6009,4.5941,4.6009,40000.0
2010-11-08 10:45:00,6.71,6.71,6.71,6.71,41600.0,4.6009,4.6009,4.6009,4.6009,41600.0
2010-11-08 10:50:00,6.71,6.71,6.7,6.71,28800.0,4.6009,4.6009,4.5941,4.6009,28800.0
2010-11-08 10:55:00,6.71,6.71,6.69,6.69,39200.0,4.6009,4.6009,4.5872,4.5872,39200.0
2010-11-08 11:00:00,6.69,6.69,6.67,6.67,41600.0,4.5872,4.5872,4.5735,4.5735,41600.0
2010-11-08 11:05:00,6.68,6.68,6.67,6.68,24000.0,4.5804,4.5804,4.5735,4.5804,24000.0
2010-11-08 11:10:00,6.68,6.68,6.68,6.68,36800.0,4.5804,4.5804,4.5804,4.5804,36800.0
2010-11-08 11:15:00,6.67,6.68,6.66,6.68,72000.0,4.5735,4.5804,4.5667,4.5804,72000.0
2010-11-08 11:20:00,6.68,6.68,6.67,6.68,16000.0,4.5804,4.5804,4.5735,4.5804,16000.0
2010-11-08 11:25:00,6.68,6.68,6.67,6.67,34400.0,4.5804,4.5804,4.5735,4.5735,34400.0
2010-11-08 11:30:00,6.67,6.68,6.67,6.68,45600.0,4.5735,4.5804,4.5735,4.5804,45600.0
2010-11-08 11:35:00,6.68,6.68,6.67,6.67,24000.0,4.5804,4.5804,4.5735,4.5735,24000.0
2010-11-08 11:40:00,6.67,6.67,6.67,6.67,25600.0,4.5735,4.5735,4.5735,4.5735,25600.0
2010-11-08 11:45:00,6.68,6.68,6.67,6.67,21600.0,4.5804,4.5804,4.5735,4.5735,21600.0
2010-11-08 11:50:00,6.67,6.68,6.67,6.68,28000.0,4.5735,4.5804,4.5735,4.5804,28000.0
2010-11-08 11:55:00,6.68,6.7,6.68,6.69,48800.0,4.5804,4.5941,4.5804,4.5872,48800.0
2010-11-08 12:00:00,6.69,6.7,6.69,6.7,35200.0,4.5872,4.5941,4.5872,4.5941,35200.0
2010-11-08 12:05:00,6.7,6.7,6.7,6.7,24800.0,4.5941,4.5941,4.5941,4.5941,24800.0
2010-11-08 12:10:00,6.7,6.7,6.7,6.7,13600.0,4.5941,4.5941,4.5941,4.5941,13600.0
2010-11-08 12:15:00,6.7,6.7,6.7,6.7,8000.0,4.5941,4.5941,4.5941,4.5941,8000.0
2010-11-08 12:20:00,6.7,6.71,6.7,6.7,137600.0,4.5941,4.6009,4.5941,4.5941,137600.0
2010-11-08 12:25:00,6.7,6.7,6.7,6.7,8800.0,4.5941,4.5941,4.5941,4.5941,8800.0
2010-11-08 12:30:00,6.7,6.7,6.7,6.7,2400.0,4.5941,4.5941,4.5941,4.5941,2400.0
2010-11-08 12:35:00,6.7,6.7,6.7,6.7,12000.0,4.5941,4.5941,4.5941,4.5941,12000.0
2010-11-08 12:40:00,6.7,6.7,6.69,6.69,35200.0,4.5941,4.5941,4.5872,4.5872,35200.0
2010-11-08 12:45:00,6.69,6.69,6.68,6.68,20000.0,4.5872,4.5872,4.5804,4.5804,20000.0
2010-11-08 12:50:00,6.68,6.68,6.68,6.68,17600.0,4.5804,4.5804,4.5804,4.5804,17600.0
2010-11-08 12:55:00,6.68,6.68,6.68,6.68,50400.0,4.5804,4.5804,4.5804,4.5804,50400.0
2010-11-08 13:00:00,6.68,6.68,6.68,6.68,13600.0,4.5804,4.5804,4.5804,4.5804,13600.0
2010-11-08 13:05:00,6.68,6.68,6.68,6.68,14400.0,4.5804,4.5804,4.5804,4.5804,14400.0
2010-11-08 13:10:00,6.68,6.68,6.67,6.68,90400.0,4.5804,4.5804,4.5735,4.5804,90400.0
2010-11-08 13:15:00,6.68,6.68,6.67,6.67,103200.0,4.5804,4.5804,4.5735,4.5735,103200.0
2010-11-08 13:20:00,6.67,6.68,6.67,6.67,70400.0,4.5735,4.5804,4.5735,4.5735,70400.0
2010-11-08 13:25:00,6.68,6.68,6.66,6.67,80000.0,4.5804,4.5804,4.5667,4.5735,80000.0
2010-11-08 13:30:00,6.66,6.67,6.66,6.66,51200.0,4.5667,4.5735,4.5667,4.5667,51200.0
2010-11-08 13:35:00,6.67,6.67,6.66,6.66,104800.0,4.5735,4.5735,4.5667,4.5667,104800.0
2010-11-08 13:40:00,6.66,6.66,6.65,6.65,36800.0,4.5667,4.5667,4.5598,4.5598,36800.0
2010-11-08 13:45:00,6.65,6.65,6.65,6.65,90400.0,4.5598,4.5598,4.5598,4.5598,90400.0
2010-11-08 13:50:00,6.65,6.65,6.65,6.65,32000.0,4.5598,4.5598,4.5598,4.5598,32000.0
2010-11-08 13:55:00,6.65,6.65,6.65,6.65,61600.0,4.5598,4.5598,4.5598,4.5598,61600.0
2010-11-08 14:00:00,6.65,6.66,6.65,6.66,47200.0,4.5598,4.5667,4.5598,4.5667,47200.0
2010-11-08 14:05:00,6.66,6.66,6.65,6.66,91200.0,4.5667,4.5667,4.5598,4.5667,91200.0
2010-11-08 14:10:00,6.66,6.66,6.65,6.65,97600.0,4.5667,4.5667,4.5598,4.5598,97600.0
2010-11-08 14:15:00,6.65,6.66,6.65,6.65,145600.0,4.5598,4.5667,4.5598,4.5598,145600.0
2010-11-08 14:20:00,6.66,6.66,6.65,6.65,92000.0,4.5667,4.5667,4.5598,4.5598,92000.0
2010-11-08 14:25:00,6.65,6.65,6.64,6.64,108000.0,4.5598,4.5598,4.5529,4.5529,108000.0
2010-11-08 14:30:00,6.64,6.64,6.63,6.63,129600.0,4.5529,4.5529,4.5461,4.5461,129600.0
2010-11-08 14:35:00,6.63,6.63,6.63,6.63,200800.0,4.5461,4.5461,4.5461,4.5461,200800.0
2010-11-08 14:40:00,6.63,6.64,6.63,6.63,217600.0,4.5461,4.5529,4.5461,4.5461,217600.0
2010-11-08 14:45:00,6.63,6.63,6.63,6.63,115200.0,4.5461,4.5461,4.5461,4.5461,115200.0
2010-11-08 14:50:00,6.63,6.64,6.63,6.64,33600.0,4.5461,4.5529,4.5461,4.5529,33600.0
2010-11-08 14:55:00,6.64,6.65,6.64,6.64,50400.0,4.5529,4.5598,4.5529,4.5529,50400.0
2010-11-08 15:00:00,6.65,6.65,6.65,6.65,52000.0,4.5598,4.5598,4.5598,4.5598,52000.0
2010-11-08 15:05:00,6.65,6.65,6.65,6.65,49600.0,4.5598,4.5598,4.5598,4.5598,49600.0
2010-11-08 15:10:00,6.65,6.65,6.64,6.65,66400.0,4.5598,4.5598,4.5529,4.5598,66400.0
2010-11-08 15:15:00,6.65,6.65,6.65,6.65,21600.0,4.5598,4.5598,4.5598,4.5598,21600.0
2010-11-08 15:20:00,6.65,6.66,6.65,6.66,61600.0,4.5598,4.5667,4.5598,4.5667,61600.0
2010-11-08 15:25:00,6.66,6.66,6.65,6.66,48000.0,4.5667,4.5667,4.5598,4.5667,48000.0
2010-11-08 15:30:00,6.66,6.67,6.66,6.66,48800.0,4.5667,4.5735,4.5667,4.5667,48800.0
2010-11-08 15:35:00,6.66,6.66,6.65,6.66,77600.0,4.5667,4.5667,4.5598,4.5667,77600.0
2010-11-08 15:40:00,6.66,6.66,6.66,6.66,53600.0,4.5667,4.5667,4.5667,4.5667,53600.0
2010-11-08 15:45:00,6.66,6.66,6.65,6.65,151200.0,4.5667,4.5667,4.5598,4.5598,151200.0
2010-11-08 15:50:00,6.65,6.65,6.64,6.64,324000.0,4.5598,4.5598,4.5529,4.5529,324000.0
2010-11-08 15:55:00,6.64,6.65,6.63,6.65,464800.0,4.5529,4.5598,4.5461,4.5598,464800.0
2010-11-09 09:30:00,6.65,6.67,6.64,6.66,104000.0,4.5598,4.5735,4.5529,4.5667,104000.0
2010-11-09 09:35:00,6.66,6.66,6.6,6.62,76000.0,4.5667,4.5667,4.5255,4.5392,76000.0
2010-11-09 09:40:00,6.61,6.63,6.6,6.61,128000.0,4.5324,4.5461,4.5255,4.5324,128000.0
2010-11-09 09:45:00,6.62,6.64,6.61,6.63,80000.0,4.5392,4.5529,4.5324,4.5461,80000.0
2010-11-09 09:50:00,6.63,6.64,6.62,6.64,63200.0,4.5461,4.5529,4.5392,4.5529,63200.0
2010-11-09 09:55:00,6.64,6.64,6.63,6.64,36000.0,4.5529,4.5529,4.5461,4.5529,36000.0
2010-11-09 10:00:00,6.64,6.64,6.63,6.63,96800.0,4.5529,4.5529,4.5461,4.5461,96800.0
2010-11-09 10:05:00,6.64,6.64,6.62,6.63,74400.0,4.5529,4.5529,4.5392,4.5461,74400.0
2010-11-09 10:10:00,6.63,6.64,6.62,6.64,51200.0,4.5461,4.5529,4.5392,4.5529,51200.0
2010-11-09 10:15:00,6.64,6.65,6.64,6.65,68800.0,4.5529,4.5598,4.5529,4.5598,68800.0
2010-11-09 10:20:00,6.65,6.67,6.65,6.65,69600.0,4.5598,4.5735,4.5598,4.5598,69600.0
2010-11-09 10:25:00,6.65,6.66,6.65,6.65,50400.0,4.5598,4.5667,4.5598,4.5598,50400.0
2010-11-09 10:30:00,6.65,6.65,6.64,6.64,45600.0,4.5598,4.5598,4.5529,4.5529,45600.0
2010-11-09 10:35:00,6.64,6.65,6.64,6.64,34400.0,4.5529,4.5598,4.5529,4.5529,34400.0
2010-11-09 10:40:00,6.64,6.65,6.64,6.65,30400.0,4.5529,4.5598,4.5529,4.5598,30400.0
2010-11-09 10:45:00,6.65,6.65,6.64,6.64,36800.0,4.5598,4.5598,4.5529,4.5529,36800.0
2010-11-09 10:50:00,6.64,6.64,6.64,6.64,23200.0,4.5529,4.5529,4.5529,4.5529,23200.0
2010-11-09 10:55:00,6.64,6.64,6.63,6.63,12800.0,4.5529,4.5529,4.5461,4.5461,12800.0
2010-11-09 11:00:00,6.64,6.64,6.64,6.64,37600.0,4.5529,4.5529,4.5529,4.5529,37600.0
2010-11-09 11:05:00,6.64,6.64,6.62,6.62,44800.0,4.5529,4.5529,4.5392,4.5392,44800.0
2010-11-09 11:10:00,6.62,6.62,6.62,6.62,55200.0,4.5392,4.5392,4.5392,4.5392,55200.0
2010-11-09 11:15:00,6.62,6.63,6.62,6.63,26400.0,4.5392,4.5461,4.5392,4.5461,26400.0
2010-11-09 11:20:00,6.63,6.63,6.62,6.62,31200.0,4.5461,4.5461,4.5392,4.5392,31200.0
2010-11-09 11:25:00,6.63,6.64,6.63,6.63,31200.0,4.5461,4.5529,4.5461,4.5461,31200.0
2010-11-09 11:30:00,6.63,6.64,6.63,6.64,13600.0,4.5461,4.5529,4.5461,4.5529,13600.0
2010-11-09 11:35:00,6.64,6.64,6.64,6.64,36000.0,4.5529,4.5529,4.5529,4.5529,36000.0
2010-11-09 11:40:00,6.64,6.65,6.64,6.65,22400.0,4.5529,4.5598,4.5529,4.5598,22400.0
2010-11-09 11:45:00,6.65,6.65,6.65,6.65,15200.0,4.5598,4.5598,4.5598,4.5598,15200.0
2010-11-09 11:50:00,6.65,6.65,6.65,6.65,20800.0,4.5598,4.5598,4.5598,4.5598,20800.0
2010-11-09 11:55:00,6.64,6.64,6.62,6.62,29600.0,4.5529,4.5529,4.5392,4.5392,29600.0
2010-11-09 12:00:00,6.63,6.63,6.62,6.62,18400.0,4.5461,4.5461,4.5392,4.5392,18400.0
2010-11-09 12:05:00,6.62,6.63,6.62,6.63,26400.0,4.5392,4.5461,4.5392,4.5461,26400.0
2010-11-09 12:10:00,6.63,6.63,6.62,6.62,24000.0,4.5461,4.5461,4.5392,4.5392,24000.0
2010-11-09 12:15:00,6.63,6.63,6.63,6.63,16000.0,4.5461,4.5461,4.5461,4.5461,16000.0
2010-11-09 12:20:00,6.63,6.63,6.62,6.62,13600.0,4.5461,4.5461,4.5392,4.5392,13600.0
2010-11-09 12:25:00,6.62,6.63,6.62,6.63,7200.0,4.5392,4.5461,4.5392,4.5461,7200.0
2010-11-09 12:30:00,6.63,6.63,6.62,6.62,34400.0,4.5461,4.5461,4.5392,4.5392,34400.0
2010-11-09 12:35:00,6.62,6.63,6.62,6.63,23200.0,4.5392,4.5461,4.5392,4.5461,23200.0
2010-11-09 12:40:00,6.63,6.63,6.62,6.63,80800.0,4.5461,4.5461,4.5392,4.5461,80800.0
2010-11-09 12:45:00,6.63,6.63,6.62,6.62,45600.0,4.5461,4.5461,4.5392,4.5392,45600.0
2010-11-09 12:50:00,6.62,6.63,6.62,6.63,58400.0,4.5392,4.5461,4.5392,4.5461,58400.0
2010-11-09 12:55:00,6.63,6.63,6.62,6.62,18400.0,4.5461,4.5461,4.5392,4.5392,18400.0
2010-11-09 13:00:00,6.62,6.63,6.62,6.62,39200.0,4.5392,4.5461,4.5392,4.5392,39200.0
2010-11-09 13:05:00,6.63,6.63,6.63,6.63,33600.0,4.5461,4.5461,4.5461,4.5461,33600.0
2010-11-09 13:10:00,6.63,6.63,6.63,6.63,20800.0,4.5461,4.5461,4.5461,4.5461,20800.0
2010-11-09 13:15:00,6.63,6.63,6.63,6.63,43200.0,4.5461,4.5461,4.5461,4.5461,43200.0
2010-11-09 13:20:00,6.63,6.63,6.62,6.63,30400.0,4.5461,4.5461,4.5392,4.5461,30400.0
2010-11-09 13:25:00,6.63,6.63,6.61,6.61,42400.0,4.5461,4.5461,4.5324,4.5324,42400.0
2010-11-09 13:30:00,6.62,6.63,6.61,6.63,26400.0,4.5392,4.5461,4.5324,4.5461,26400.0
2010-11-09 13:35:00,6.63,6.63,6.61,6.61,52800.0,4.5461,4.5461,4.5324,4.5324,52800.0
2010-11-09 13:40:00,6.6,6.61,6.6,6.61,20800.0,4.5255,4.5324,4.5255,4.5324,20800.0
2010-11-09 13:45:00,6.61,6.61,6.6,6.6,59200.0,4.5324,4.5324,4.5255,4.5255,59200.0
2010-11-09 13:50:00,6.6,6.62,6.6,6.62,85600.0,4.5255,4.5392,4.5255,4.5392,85600.0
2010-11-09 13:55:00,6.61,6.62,6.61,6.61,60800.0,4.5324,4.5392,4.5324,4.5324,60800.0
2010-11-09 14:00:00,6.62,6.62,6.61,6.62,36800.0,4.5392,4.5392,4.5324,4.5392,36800.0
2010-11-09 14:05:00,6.62,6.63,6.62,6.62,27200.0,4.5392,4.5461,4.5392,4.5392,27200.0
2010-11-09 14:10:00,6.62,6.63,6.62,6.63,52000.0,4.5392,4.5461,4.5392,4.5461,52000.0
2010-11-09 14:15:00,6.63,6.63,6.63,6.63,31200.0,4.5461,4.5461,4.5461,4.5461,31200.0
2010-11-09 14:20:00,6.63,6.63,6.62,6.63,21600.0,4.5461,4.5461,4.5392,4.5461,21600.0
2010-11-09 14:25:00,6.63,6.63,6.62,6.63,24000.0,4.5461,4.5461,4.5392,4.5461,24000.0
2010-11-09 14:30:00,6.63,6.63,6.63,6.63,21600.0,4.5461,4.5461,4.5461,4.5461,21600.0
2010-11-09 14:35:00,6.63,6.64,6.63,6.63,16000.0,4.5461,4.5529,4.5461,4.5461,16000.0
2010-11-09 14:40:00,6.63,6.63,6.63,6.63,27200.0,4.5461,4.5461,4.5461,4.5461,27200.0
2010-11-09 14:45:00,6.63,6.64,6.63,6.63,26400.0,4.5461,4.5529,4.5461,4.5461,26400.0
2010-11-09 14:50:00,6.63,6.63,6.63,6.63,18400.0,4.5461,4.5461,4.5461,4.5461,18400.0
2010-11-09 14:55:00,6.63,6.63,6.63,6.63,33600.0,4.5461,4.5461,4.5461,4.5461,33600.0
2010-11-09 15:00:00,6.63,6.63,6.62,6.62,47200.0,4.5461,4.5461,4.5392,4.5392,47200.0
2010-11-09 15:05:00,6.62,6.63,6.62,6.62,54400.0,4.5392,4.5461,4.5392,4.5392,54400.0
2010-11-09 15:10:00,6.62,6.62,6.61,6.62,86400.0,4.5392,4.5392,4.5324,4.5392,86400.0
2010-11-09 15:15:00,6.61,6.62,6.61,6.62,40800.0,4.5324,4.5392,4.5324,4.5392,40800.0
2010-11-09 15:20:00,6.62,6.62,6.61,6.62,65600.0,4.5392,4.5392,4.5324,4.5392,65600.0
2010-11-09 15:25:00,6.62,6.62,6.61,6.62,71200.0,4.5392,4.5392,4.5324,4.5392,71200.0
2010-11-09 15:30:00,6.61,6.62,6.61,6.62,80000.0,4.5324,4.5392,4.5324,4.5392,80000.0
2010-11-09 15:35:00,6.62,6.62,6.6,6.61,163200.0,4.5392,4.5392,4.5255,4.5324,163200.0
2010-11-09 15:40:00,6.61,6.61,6.6,6.61,145600.0,4.5324,4.5324,4.5255,4.5324,145600.0
2010-11-09 15:45:00,6.61,6.61,6.58,6.59,99200.0,4.5324,4.5324,4.5118,4.5187,99200.0
2010-11-09 15:50:00,6.59,6.6,6.59,6.6,236800.0,4.5187,4.5255,4.5187,4.5255,236800.0
2010-11-09 15:55:00,6.6,6.63,6.6,6.63,457600.0,4.5255,4.5461,4.5255,4.5461,457600.0
2010-11-10 09:30:00,6.62,6.65,6.62,6.65,88800.0,4.5392,4.5598,4.5392,4.5598,88800.0
2010-11-10 09:35:00,6.64,6.67,6.62,6.63,101600.0,4.5529,4.5735,4.5392,4.5461,101600.0
2010-11-10 09:40:00,6.63,6.64,6.62,6.63,54400.0,4.5461,4.5529,4.5392,4.5461,54400.0
2010-11-10 09:45:00,6.63,6.64,6.62,6.62,32000.0,4.5461,4.5529,4.5392,4.5392,32000.0
2010-11-10 09:50:00,6.61,6.61,6.59,6.61,48800.0,4.5324,4.5324,4.5187,4.5324,48800.0
2010-11-10 09:55:00,6.61,6.61,6.59,6.6,19200.0,4.5324,4.5324,4.5187,4.5255,19200.0
2010-11-10 10:00:00,6.6,6.62,6.6,6.61,52800.0,4.5255,4.5392,4.5255,4.5324,52800.0
2010-11-10 10:05:00,6.61,6.61,6.58,6.6,65600.0,4.5324,4.5324,4.5118,4.5255,65600.0
2010-11-10 10:10:00,6.6,6.62,6.6,6.62,111200.0,4.5255,4.5392,4.5255,4.5392,111200.0
2010-11-10 10:15:00,6.62,6.62,6.6,6.61,72000.0,4.5392,4.5392,4.5255,4.5324,72000.0
2010-11-10 10:20:00,6.6,6.61,6.59,6.61,78400.0,4.5255,4.5324,4.5187,4.5324,78400.0
2010-11-10 10:25:00,6.61,6.61,6.59,6.59,16800.0,4.5324,4.5324,4.5187,4.5187,16800.0
2010-11-10 10:30:00,6.59,6.61,6.59,6.6,36000.0,4.5187,4.5324,4.5187,4.5255,36000.0
2010-11-10 10:35:00,6.6,6.63,6.6,6.63,71200.0,4.5255,4.5461,4.5255,4.5461,71200.0
2010-11-10 10:40:00,6.63,6.63,6.63,6.63,56000.0,4.5461,4.5461,4.5461,4.5461,56000.0
2010-11-10 10:45:00,6.63,6.63,6.62,6.62,17600.0,4.5461,4.5461,4.5392,4.5392,17600.0
2010-11-10 10:50:00,6.62,6.63,6.62,6.63,23200.0,4.5392,4.5461,4.5392,4.5461,23200.0
2010-11-10 10:55:00,6.63,6.64,6.62,6.64,23200.0,4.5461,4.5529,4.5392,4.5529,23200.0
2010-11-10 11:00:00,6.63,6.65,6.63,6.64,32000.0,4.5461,4.5598,4.5461,4.5529,32000.0
2010-11-10 11:05:00,6.64,6.64,6.62,6.62,9600.0,4.5529,4.5529,4.5392,4.5392,9600.0
2010-11-10 11:10:00,6.62,6.63,6.62,6.63,15200.0,4.5392,4.5461,4.5392,4.5461,15200.0
2010-11-10 11:15:00,6.63,6.63,6.62,6.63,19200.0,4.5461,4.5461,4.5392,4.5461,19200.0
2010-11-10 11:20:00,6.63,6.65,6.63,6.64,29600.0,4.5461,4.5598,4.5461,4.5529,29600.0
2010-11-10 11:25:00,6.64,6.66,6.64,6.65,18400.0,4.5529,4.5667,4.5529,4.5598,18400.0
2010-11-10 11:30:00,6.66,6.66,6.66,6.66,18400.0,4.5667,4.5667,4.5667,4.5667,18400.0
2010-11-10 11:35:00,6.66,6.67,6.65,6.67,73600.0,4.5667,4.5735,4.5598,4.5735,73600.0
2010-11-10 11:40:00,6.67,6.67,6.66,6.66,24000.0,4.5735,4.5735,4.5667,4.5667,24000.0
2010-11-10 11:45:00,6.66,6.67,6.66,6.67,42400.0,4.5667,4.5735,4.5667,4.5735,42400.0
2010-11-10 11:50:00,6.67,6.68,6.67,6.67,68000.0,4.5735,4.5804,4.5735,4.5735,68000.0
2010-11-10 11:55:00,6.67,6.68,6.67,6.68,39200.0,4.5735,4.5804,4.5735,4.5804,39200.0
2010-11-10 12:00:00,6.67,6.68,6.66,6.67,34400.0,4.5735,4.5804,4.5667,4.5735,34400.0
2010-11-10 12:05:00,6.66,6.66,6.66,6.66,22400.0,4.5667,4.5667,4.5667,4.5667,22400.0
2010-11-10 12:10:00,6.66,6.67,6.66,6.67,15200.0,4.5667,4.5735,4.5667,4.5735,15200.0
2010-11-10 12:15:00,6.67,6.67,6.66,6.66,17600.0,4.5735,4.5735,4.5667,4.5667,17600.0
2010-11-10 12:20:00,6.66,6.67,6.66,6.66,52000.0,4.5667,4.5735,4.5667,4.5667,52000.0
2010-11-10 12:25:00,6.66,6.67,6.66,6.66,19200.0,4.5667,4.5735,4.5667,4.5667,19200.0
2010-11-10 12:30:00,6.67,6.67,6.67,6.67,24000.0,4.5735,4.5735,4.5735,4.5735,24000.0
2010-11-10 12:35:00,6.67,6.67,6.66,6.66,24000.0,4.5735,4.5735,4.5667,4.5667,24000.0
2010-11-10 12:40:00,6.66,6.66,6.65,6.65,20800.0,4.5667,4.5667,4.5598,4.5598,20800.0
2010-11-10 12:45:00,6.65,6.66,6.65,6.66,22400.0,4.5598,4.5667,4.5598,4.5667,22400.0
2010-11-10 12:50:00,6.66,6.66,6.65,6.66,30400.0,4.5667,4.5667,4.5598,4.5667,30400.0
2010-11-10 12:55:00,6.66,6.66,6.65,6.65,48800.0,4.5667,4.5667,4.5598,4.5598,48800.0
2010-11-10 13:00:00,6.65,6.65,6.63,6.64,64800.0,4.5598,4.5598,4.5461,4.5529,64800.0
2010-11-10 13:05:00,6.64,6.66,6.64,6.65,41600.0,4.5529,4.5667,4.5529,4.5598,41600.0
2010-11-10 13:10:00,6.65,6.65,6.64,6.65,16800.0,4.5598,4.5598,4.5529,4.5598,16800.0
2010-11-10 13:15:00,6.64,6.67,6.64,6.67,51200.0,4.5529,4.5735,4.5529,4.5735,51200.0
2010-11-10 13:20:00,6.67,6.68,6.67,6.67,36800.0,4.5735,4.5804,4.5735,4.5735,36800.0
2010-11-10 13:25:00,6.67,6.68,6.67,6.67,14400.0,4.5735,4.5804,4.5735,4.5735,14400.0
2010-11-10 13:30:00,6.68,6.68,6.67,6.68,24800.0,4.5804,4.5804,4.5735,4.5804,24800.0
2010-11-10 13:35:00,6.68,6.68,6.68,6.68,29600.0,4.5804,4.5804,4.5804,4.5804,29600.0
2010-11-10 13:40:00,6.68,6.68,6.67,6.67,24800.0,4.5804,4.5804,4.5735,4.5735,24800.0
2010-11-10 13:45:00,6.67,6.68,6.67,6.67,32800.0,4.5735,4.5804,4.5735,4.5735,32800.0
2010-11-10 13:50:00,6.67,6.68,6.66,6.67,16000.0,4.5735,4.5804,4.5667,4.5735,16000.0
2010-11-10 13:55:00,6.67,6.68,6.67,6.67,18400.0,4.5735,4.5804,4.5735,4.5735,18400.0
2010-11-10 14:00:00,6.68,6.69,6.67,6.68,41600.0,4.5804,4.5872,4.5735,4.5804,41600.0
2010-11-10 14:05:00,6.69,6.7,6.69,6.69,52800.0,4.5872,4.5941,4.5872,4.5872,52800.0
2010-11-10 14:10:00,6.69,6.69,6.68,6.69,9600.0,4.5872,4.5872,4.5804,4.5872,9600.0
2010-11-10 14:15:00,6.68,6.69,6.68,6.68,17600.0,4.5804,4.5872,4.5804,4.5804,17600.0
2010-11-10 14:20:00,6.68,6.69,6.67,6.68,31200.0,4.5804,4.5872,4.5735,4.5804,31200.0
2010-11-10 14:25:00,6.68,6.68,6.68,6.68,13600.0,4.5804,4.5804,4.5804,4.5804,13600.0
2010-11-10 14:30:00,6.68,6.68,6.67,6.68,28000.0,4.5804,4.5804,4.5735,4.5804,28000.0
2010-11-10 14:35:00,6.68,6.68,6.68,6.68,18400.0,4.5804,4.5804,4.5804,4.5804,18400.0
2010-11-10 14:40:00,6.67,6.68,6.67,6.67,25600.0,4.5735,4.5804,4.5735,4.5735,25600.0
2010-11-10 14:45:00,6.67,6.67,6.67,6.67,32000.0,4.5735,4.5735,4.5735,4.5735,32000.0
2010-11-10 14:50:00,6.67,6.67,6.67,6.67,38400.0,4.5735,4.5735,4.5735,4.5735,38400.0
2010-11-10 14:55:00,6.67,6.67,6.67,6.67,8800.0,4.5735,4.5735,4.5735,4.5735,8800.0
2010-11-10 15:00:00,6.67,6.68,6.66,6.67,30400.0,4.5735,4.5804,4.5667,4.5735,30400.0
2010-11-10 15:05:00,6.67,6.67,6.66,6.66,55200.0,4.5735,4.5735,4.5667,4.5667,55200.0
2010-11-10 15:10:00,6.66,6.67,6.66,6.66,94400.0,4.5667,4.5735,4.5667,4.5667,94400.0
2010-11-10 15:15:00,6.66,6.66,6.65,6.66,92000.0,4.5667,4.5667,4.5598,4.5667,92000.0
2010-11-10 15:20:00,6.66,6.67,6.66,6.66,102400.0,4.5667,4.5735,4.5667,4.5667,102400.0
2010-11-10 15:25:00,6.66,6.67,6.66,6.66,63200.0,4.5667,4.5735,4.5667,4.5667,63200.0
2010-11-10 15:30:00,6.66,6.68,6.66,6.67,83200.0,4.5667,4.5804,4.5667,4.5735,83200.0
2010-11-10 15:35:00,6.67,6.67,6.66,6.67,77600.0,4.5735,4.5735,4.5667,4.5735,77600.0
2010-11-10 15:40:00,6.66,6.67,6.66,6.66,52800.0,4.5667,4.5735,4.5667,4.5667,52800.0
2010-11-10 15:45:00,6.66,6.67,6.66,6.67,144800.0,4.5667,4.5735,4.5667,4.5735,144800.0
2010-11-10 15:50:00,6.67,6.68,6.67,6.67,151200.0,4.5735,4.5804,4.5735,4.5735,151200.0
2010-11-10 15:55:00,6.67,6.68,6.67,6.68,190400.0,4.5735,4.5804,4.5735,4.5804,190400.0
2010-11-11 09:30:00,6.61,6.63,6.59,6.6,111200.0,4.5324,4.5461,4.5187,4.5255,111200.0
2010-11-11 09:35:00,6.6,6.6,6.59,6.59,143200.0,4.5255,4.5255,4.5187,4.5187,143200.0
2010-11-11 09:40:00,6.58,6.59,6.56,6.57,87200.0,4.5118,4.5187,4.4981,4.5049,87200.0
2010-11-11 09:45:00,6.57,6.59,6.56,6.58,48000.0,4.5049,4.5187,4.4981,4.5118,48000.0
2010-11-11 09:50:00,6.58,6.58,6.57,6.58,36800.0,4.5118,4.5118,4.5049,4.5118,36800.0
2010-11-11 09:55:00,6.58,6.6,6.58,6.59,45600.0,4.5118,4.5255,4.5118,4.5187,45600.0
2010-11-11 10:00:00,6.59,6.59,6.58,6.59,60000.0,4.5187,4.5187,4.5118,4.5187,60000.0
2010-11-11 10:05:00,6.58,6.61,6.58,6.61,45600.0,4.5118,4.5324,4.5118,4.5324,45600.0
2010-11-11 10:10:00,6.61,6.62,6.6,6.61,188800.0,4.5324,4.5392,4.5255,4.5324,188800.0
2010-11-11 10:15:00,6.61,6.63,6.61,6.63,111200.0,4.5324,4.5461,4.5324,4.5461,111200.0
2010-11-11 10:20:00,6.63,6.65,6.62,6.64,96000.0,4.5461,4.5598,4.5392,4.5529,96000.0
2010-11-11 10:25:00,6.64,6.65,6.64,6.64,86400.0,4.5529,4.5598,4.5529,4.5529,86400.0
2010-11-11 10:30:00,6.64,6.64,6.63,6.64,65600.0,4.5529,4.5529,4.5461,4.5529,65600.0
2010-11-11 10:35:00,6.64,6.64,6.61,6.62,116800.0,4.5529,4.5529,4.5324,4.5392,116800.0
2010-11-11 10:40:00,6.61,6.61,6.6,6.6,63200.0,4.5324,4.5324,4.5255,4.5255,63200.0
2010-11-11 10:45:00,6.6,6.62,6.6,6.6,163200.0,4.5255,4.5392,4.5255,4.5255,163200.0
2010-11-11 10:50:00,6.6,6.62,6.59,6.61,150400.0,4.5255,4.5392,4.5187,4.5324,150400.0
2010-11-11 10:55:00,6.62,6.63,6.6,6.61,176000.0,4.5392,4.5461,4.5255,4.5324,176000.0
2010-11-11 11:00:00,6.61,6.62,6.61,6.62,16800.0,4.5324,4.5392,4.5324,4.5392,16800.0
2010-11-11 11:05:00,6.62,6.62,6.6,6.6,36800.0,4.5392,4.5392,4.5255,4.5255,36800.0
2010-11-11 11:10:00,6.59,6.6,6.59,6.6,32800.0,4.5187,4.5255,4.5187,4.5255,32800.0
2010-11-11 11:15:00,6.6,6.61,6.6,6.61,29600.0,4.5255,4.5324,4.5255,4.5324,29600.0
2010-11-11 11:20:00,6.61,6.61,6.6,6.6,17600.0,4.5324,4.5324,4.5255,4.5255,17600.0
2010-11-11 11:25:00,6.6,6.6,6.59,6.59,26400.0,4.5255,4.5255,4.5187,4.5187,26400.0
2010-11-11 11:30:00,6.6,6.61,6.6,6.61,22400.0,4.5255,4.5324,4.5255,4.5324,22400.0
2010-11-11 11:35:00,6.61,6.61,6.61,6.61,20800.0,4.5324,4.5324,4.5324,4.5324,20800.0
2010-11-11 11:40:00,6.61,6.61,6.6,6.6,16800.0,4.5324,4.5324,4.5255,4.5255,16800.0
2010-11-11 11:45:00,6.61,6.62,6.6,6.62,12800.0,4.5324,4.5392,4.5255,4.5392,12800.0
2010-11-11 11:50:00,6.62,6.62,6.62,6.62,11200.0,4.5392,4.5392,4.5392,4.5392,11200.0
2010-11-11 11:55:00,6.62,6.62,6.62,6.62,9600.0,4.5392,4.5392,4.5392,4.5392,9600.0
2010-11-11 12:00:00,6.62,6.62,6.62,6.62,18400.0,4.5392,4.5392,4.5392,4.5392,18400.0
2010-11-11 12:05:00,6.63,6.64,6.63,6.63,26400.0,4.5461,4.5529,4.5461,4.5461,26400.0
2010-11-11 12:10:00,6.63,6.64,6.63,6.64,12000.0,4.5461,4.5529,4.5461,4.5529,12000.0
2010-11-11 12:15:00,6.64,6.64,6.64,6.64,27200.0,4.5529,4.5529,4.5529,4.5529,27200.0
2010-11-11 12:20:00,6.64,6.65,6.64,6.64,32800.0,4.5529,4.5598,4.5529,4.5529,32800.0
2010-11-11 12:25:00,6.65,6.65,6.64,6.64,28800.0,4.5598,4.5598,4.5529,4.5529,28800.0
2010-11-11 12:30:00,6.64,6.64,6.63,6.63,25600.0,4.5529,4.5529,4.5461,4.5461,25600.0
2010-11-11 12:35:00,6.63,6.64,6.63,6.63,30400.0,4.5461,4.5529,4.5461,4.5461,30400.0
2010-11-11 12:40:00,6.64,6.64,6.63,6.64,25600.0,4.5529,4.5529,4.5461,4.5529,25600.0
2010-11-11 12:45:00,6.64,6.65,6.64,6.64,31200.0,4.5529,4.5598,4.5529,4.5529,31200.0
2010-11-11 12:50:00,6.64,6.65,6.64,6.65,52800.0,4.5529,4.5598,4.5529,4.5598,52800.0
2010-11-11 12:55:00,6.65,6.65,6.65,6.65,15200.0,4.5598,4.5598,4.5598,4.5598,15200.0
2010-11-11 13:00:00,6.65,6.65,6.65,6.65,21600.0,4.5598,4.5598,4.5598,4.5598,21600.0
2010-11-11 13:05:00,6.65,6.65,6.65,6.65,37600.0,4.5598,4.5598,4.5598,4.5598,37600.0
2010-11-11 13:10:00,6.65,6.66,6.65,6.66,20000.0,4.5598,4.5667,4.5598,4.5667,20000.0
2010-11-11 13:15:00,6.66,6.66,6.66,6.66,40000.0,4.5667,4.5667,4.5667,4.5667,40000.0
2010-11-11 13:20:00,6.66,6.66,6.65,6.65,52000.0,4.5667,4.5667,4.5598,4.5598,52000.0
2010-11-11 13:25:00,6.65,6.65,6.65,6.65,25600.0,4.5598,4.5598,4.5598,4.5598,25600.0
2010-11-11 13:30:00,6.65,6.66,6.64,6.66,60000.0,4.5598,4.5667,4.5529,4.5667,60000.0
2010-11-11 13:35:00,6.66,6.66,6.66,6.66,39200.0,4.5667,4.5667,4.5667,4.5667,39200.0
2010-11-11 13:40:00,6.66,6.68,6.66,6.67,45600.0,4.5667,4.5804,4.5667,4.5735,45600.0
2010-11-11 13:45:00,6.67,6.68,6.67,6.68,22400.0,4.5735,4.5804,4.5735,4.5804,22400.0
2010-11-11 13:50:00,6.67,6.68,6.66,6.67,72000.0,4.5735,4.5804,4.5667,4.5735,72000.0
2010-11-11 13:55:00,6.67,6.67,6.66,6.67,14400.0,4.5735,4.5735,4.5667,4.5735,14400.0
2010-11-11 14:00:00,6.67,6.67,6.66,6.67,15200.0,4.5735,4.5735,4.5667,4.5735,15200.0
2010-11-11 14:05:00,6.66,6.66,6.66,6.66,32800.0,4.5667,4.5667,4.5667,4.5667,32800.0
2010-11-11 14:10:00,6.66,6.67,6.66,6.67,17600.0,4.5667,4.5735,4.5667,4.5735,17600.0
2010-11-11 14:15:00,6.67,6.67,6.66,6.67,12800.0,4.5735,4.5735,4.5667,4.5735,12800.0
2010-11-11 14:20:00,6.68,6.68,6.67,6.67,16000.0,4.5804,4.5804,4.5735,4.5735,16000.0
2010-11-11 14:25:00,6.67,6.67,6.66,6.66,20800.0,4.5735,4.5735,4.5667,4.5667,20800.0
2010-11-11 14:30:00,6.67,6.68,6.67,6.68,24000.0,4.5735,4.5804,4.5735,4.5804,24000.0
2010-11-11 14:35:00,6.68,6.68,6.67,6.67,12000.0,4.5804,4.5804,4.5735,4.5735,12000.0
2010-11-11 14:40:00,6.67,6.67,6.67,6.67,20800.0,4.5735,4.5735,4.5735,4.5735,20800.0
2010-11-11 14:45:00,6.67,6.67,6.67,6.67,34400.0,4.5735,4.5735,4.5735,4.5735,34400.0
2010-11-11 14:50:00,6.67,6.67,6.66,6.67,34400.0,4.5735,4.5735,4.5667,4.5735,34400.0
2010-11-11 14:55:00,6.67,6.67,6.66,6.67,18400.0,4.5735,4.5735,4.5667,4.5735,18400.0
2010-11-11 15:00:00,6.67,6.67,6.67,6.67,22400.0,4.5735,4.5735,4.5735,4.5735,22400.0
2010-11-11 15:05:00,6.67,6.67,6.67,6.67,37600.0,4.5735,4.5735,4.5735,4.5735,37600.0
2010-11-11 15:10:00,6.67,6.67,6.67,6.67,21600.0,4.5735,4.5735,4.5735,4.5735,21600.0
2010-11-11 15:15:00,6.67,6.68,6.67,6.67,32800.0,4.5735,4.5804,4.5735,4.5735,32800.0
2010-11-11 15:20:00,6.67,6.67,6.67,6.67,71200.0,4.5735,4.5735,4.5735,4.5735,71200.0
2010-11-11 15:25:00,6.67,6.67,6.66,6.67,57600.0,4.5735,4.5735,4.5667,4.5735,57600.0
2010-11-11 15:30:00,6.67,6.67,6.65,6.66,100000.0,4.5735,4.5735,4.5598,4.5667,100000.0
2010-11-11 15:35:00,6.66,6.66,6.65,6.66,108800.0,4.5667,4.5667,4.5598,4.5667,108800.0
2010-11-11 15:40:00,6.66,6.66,6.65,6.66,88000.0,4.5667,4.5667,4.5598,4.5667,88000.0
2010-11-11 15:45:00,6.66,6.67,6.66,6.66,183200.0,4.5667,4.5735,4.5667,4.5667,183200.0
2010-11-11 15:50:00,6.66,6.66,6.66,6.66,84000.0,4.5667,4.5667,4.5667,4.5667,84000.0
2010-11-11 15:55:00,6.66,6.68,6.66,6.67,228000.0,4.5667,4.5804,4.5667,4.5735,228000.0
2010-11-12 09:30:00,6.63,6.64,6.61,6.61,54400.0,4.5461,4.5529,4.5324,4.5324,54400.0
2010-11-12 09:35:00,6.61,6.61,6.59,6.59,50400.0,4.5324,4.5324,4.5187,4.5187,50400.0
2010-11-12 09:40:00,6.6,6.6,6.58,6.58,74400.0,4.5255,4.5255,4.5118,4.5118,74400.0
2010-11-12 09:45:00,6.6,6.6,6.59,6.59,50400.0,4.5255,4.5255,4.5187,4.5187,50400.0
2010-11-12 09:50:00,6.59,6.61,6.59,6.6,43200.0,4.5187,4.5324,4.5187,4.5255,43200.0
2010-11-12 09:55:00,6.6,6.61,6.58,6.59,66400.0,4.5255,4.5324,4.5118,4.5187,66400.0
2010-11-12 10:00:00,6.59,6.6,6.58,6.59,104800.0,4.5187,4.5255,4.5118,4.5187,104800.0
2010-11-12 10:05:00,6.59,6.59,6.58,6.58,20800.0,4.5187,4.5187,4.5118,4.5118,20800.0
2010-11-12 10:10:00,6.58,6.58,6.56,6.56,187200.0,4.5118,4.5118,4.4981,4.4981,187200.0
2010-11-12 10:15:00,6.56,6.58,6.56,6.57,171200.0,4.4981,4.5118,4.4981,4.5049,171200.0
2010-11-12 10:20:00,6.57,6.57,6.54,6.55,130400.0,4.5049,4.5049,4.4844,4.4912,130400.0
2010-11-12 10:25:00,6.55,6.56,6.55,6.56,126400.0,4.4912,4.4981,4.4912,4.4981,126400.0
2010-11-12 10:30:00,6.56,6.56,6.55,6.56,61600.0,4.4981,4.4981,4.4912,4.4981,61600.0
2010-11-12 10:35:00,6.56,6.57,6.54,6.56,78400.0,4.4981,4.5049,4.4844,4.4981,78400.0
2010-11-12 10:40:00,6.56,6.57,6.55,6.56,59200.0,4.4981,4.5049,4.4912,4.4981,59200.0
2010-11-12 10:45:00,6.56,6.57,6.55,6.56,60000.0,4.4981,4.5049,4.4912,4.4981,60000.0
2010-11-12 10:50:00,6.55,6.56,6.53,6.53,62400.0,4.4912,4.4981,4.4775,4.4775,62400.0
2010-11-12 10:55:00,6.54,6.54,6.52,6.53,102400.0,4.4844,4.4844,4.4707,4.4775,102400.0
2010-11-12 11:00:00,6.52,6.53,6.52,6.53,158400.0,4.4707,4.4775,4.4707,4.4775,158400.0
2010-11-12 11:05:00,6.53,6.53,6.51,6.52,52800.0,4.4775,4.4775,4.4638,4.4707,52800.0
2010-11-12 11:10:00,6.52,6.52,6.52,6.52,12800.0,4.4707,4.4707,4.4707,4.4707,12800.0
2010-11-12 11:15:00,6.53,6.53,6.51,6.51,62400.0,4.4775,4.4775,4.4638,4.4638,62400.0
2010-11-12 11:20:00,6.51,6.54,6.51,6.54,72800.0,4.4638,4.4844,4.4638,4.4844,72800.0
2010-11-12 11:25:00,6.55,6.55,6.55,6.55,13600.0,4.4912,4.4912,4.4912,4.4912,13600.0
2010-11-12 11:30:00,6.55,6.56,6.55,6.55,23200.0,4.4912,4.4981,4.4912,4.4912,23200.0
2010-11-12 11:35:00,6.55,6.55,6.54,6.55,40800.0,4.4912,4.4912,4.4844,4.4912,40800.0
2010-11-12 11:40:00,6.55,6.55,6.54,6.55,39200.0,4.4912,4.4912,4.4844,4.4912,39200.0
2010-11-12 11:45:00,6.56,6.56,6.54,6.55,52000.0,4.4981,4.4981,4.4844,4.4912,52000.0
2010-11-12 11:50:00,6.54,6.54,6.52,6.53,40800.0,4.4844,4.4844,4.4707,4.4775,40800.0
2010-11-12 11:55:00,6.53,6.53,6.52,6.53,20800.0,4.4775,4.4775,4.4707,4.4775,20800.0
2010-11-12 12:00:00,6.53,6.53,6.52,6.53,66400.0,4.4775,4.4775,4.4707,4.4775,66400.0
2010-11-12 12:05:00,6.53,6.55,6.53,6.54,60800.0,4.4775,4.4912,4.4775,4.4844,60800.0
2010-11-12 12:10:00,6.54,6.54,6.53,6.54,48800.0,4.4844,4.4844,4.4775,4.4844,48800.0
2010-11-12 12:15:00,6.54,6.54,6.53,6.54,46400.0,4.4844,4.4844,4.4775,4.4844,46400.0
2010-11-12 12:20:00,6.53,6.54,6.52,6.52,92000.0,4.4775,4.4844,4.4707,4.4707,92000.0
2010-11-12 12:25:00,6.52,6.53,6.51,6.51,71200.0,4.4707,4.4775,4.4638,4.4638,71200.0
2010-11-12 12:30:00,6.52,6.53,6.51,6.51,92800.0,4.4707,4.4775,4.4638,4.4638,92800.0
2010-11-12 12:35:00,6.51,6.52,6.51,6.52,56000.0,4.4638,4.4707,4.4638,4.4707,56000.0
2010-11-12 12:40:00,6.52,6.53,6.51,6.52,36000.0,4.4707,4.4775,4.4638,4.4707,36000.0
2010-11-12 12:45:00,6.52,6.52,6.49,6.49,58400.0,4.4707,4.4707,4.4501,4.4501,58400.0
2010-11-12 12:50:00,6.49,6.5,6.49,6.5,40800.0,4.4501,4.4569,4.4501,4.4569,40800.0
2010-11-12 12:55:00,6.51,6.51,6.5,6.5,41600.0,4.4638,4.4638,4.4569,4.4569,41600.0
2010-11-12 13:00:00,6.5,6.5,6.49,6.49,37600.0,4.4569,4.4569,4.4501,4.4501,37600.0
2010-11-12 13:05:00,6.5,6.5,6.5,6.5,48000.0,4.4569,4.4569,4.4569,4.4569,48000.0
2010-11-12 13:10:00,6.5,6.51,6.5,6.51,15200.0,4.4569,4.4638,4.4569,4.4638,15200.0
2010-11-12 13:15:00,6.51,6.51,6.5,6.5,14400.0,4.4638,4.4638,4.4569,4.4569,14400.0
2010-11-12 13:20:00,6.5,6.5,6.48,6.49,101600.0,4.4569,4.4569,4.4432,4.4501,101600.0
2010-11-12 13:25:00,6.49,6.51,6.49,6.51,31200.0,4.4501,4.4638,4.4501,4.4638,31200.0
2010-11-12 13:30:00,6.5,6.51,6.49,6.51,40000.0,4.4569,4.4638,4.4501,4.4638,40000.0
2010-11-12 13:35:00,6.51,6.52,6.5,6.51,15200.0,4.4638,4.4707,4.4569,4.4638,15200.0
2010-11-12 13:40:00,6.51,6.52,6.51,6.51,25600.0,4.4638,4.4707,4.4638,4.4638,25600.0
2010-11-12 13:45:00,6.52,6.52,6.5,6.5,29600.0,4.4707,4.4707,4.4569,4.4569,29600.0
2010-11-12 13:50:00,6.5,6.51,6.5,6.5,26400.0,4.4569,4.4638,4.4569,4.4569,26400.0
2010-11-12 13:55:00,6.5,6.5,6.49,6.49,33600.0,4.4569,4.4569,4.4501,4.4501,33600.0
2010-11-12 14:00:00,6.5,6.5,6.49,6.5,33600.0,4.4569,4.4569,4.4501,4.4569,33600.0
2010-11-12 14:05:00,6.5,6.5,6.49,6.5,17600.0,4.4569,4.4569,4.4501,4.4569,17600.0
2010-11-12 14:10:00,6.5,6.51,6.5,6.5,23200.0,4.4569,4.4638,4.4569,4.4569,23200.0
2010-11-12 14:15:00,6.51,6.52,6.51,6.52,11200.0,4.4638,4.4707,4.4638,4.4707,11200.0
2010-11-12 14:20:00,6.52,6.52,6.51,6.51,14400.0,4.4707,4.4707,4.4638,4.4638,14400.0
2010-11-12 14:25:00,6.52,6.52,6.5,6.51,26400.0,4.4707,4.4707,4.4569,4.4638,26400.0
2010-11-12 14:30:00,6.51,6.51,6.5,6.51,33600.0,4.4638,4.4638,4.4569,4.4638,33600.0
2010-11-12 14:35:00,6.52,6.52,6.51,6.52,28800.0,4.4707,4.4707,4.4638,4.4707,28800.0
2010-11-12 14:40:00,6.52,6.52,6.51,6.51,40800.0,4.4707,4.4707,4.4638,4.4638,40800.0
2010-11-12 14:45:00,6.51,6.52,6.51,6.52,24000.0,4.4638,4.4707,4.4638,4.4707,24000.0
2010-11-12 14:50:00,6.52,6.54,6.52,6.54,27200.0,4.4707,4.4844,4.4707,4.4844,27200.0
2010-11-12 14:55:00,6.54,6.54,6.53,6.53,43200.0,4.4844,4.4844,4.4775,4.4775,43200.0
2010-11-12 15:00:00,6.54,6.54,6.53,6.54,35200.0,4.4844,4.4844,4.4775,4.4844,35200.0
2010-11-12 15:05:00,6.54,6.56,6.54,6.55,128000.0,4.4844,4.4981,4.4844,4.4912,128000.0
2010-11-12 15:10:00,6.54,6.55,6.53,6.54,94400.0,4.4844,4.4912,4.4775,4.4844,94400.0
2010-11-12 15:15:00,6.54,6.54,6.53,6.54,48000.0,4.4844,4.4844,4.4775,4.4844,48000.0
2010-11-12 15:20:00,6.54,6.54,6.53,6.53,52800.0,4.4844,4.4844,4.4775,4.4775,52800.0
2010-11-12 15:25:00,6.53,6.53,6.52,6.53,58400.0,4.4775,4.4775,4.4707,4.4775,58400.0
2010-11-12 15:30:00,6.53,6.53,6.52,6.53,43200.0,4.4775,4.4775,4.4707,4.4775,43200.0
2010-11-12 15:35:00,6.53,6.53,6.52,6.53,144800.0,4.4775,4.4775,4.4707,4.4775,144800.0
2010-11-12 15:40:00,6.53,6.54,6.52,6.52,237600.0,4.4775,4.4844,4.4707,4.4707,237600.0
2010-11-12 15:45:00,6.53,6.54,6.52,6.53,173600.0,4.4775,4.4844,4.4707,4.4775,173600.0
2010-11-12 15:50:00,6.54,6.54,6.53,6.54,549600.0,4.4844,4.4844,4.4775,4.4844,549600.0
2010-11-12 15:55:00,6.54,6.55,6.53,6.54,348800.0,4.4844,4.4912,4.4775,4.4844,348800.0
2010-11-15 09:30:00,6.58,6.58,6.49,6.58,97600.0,4.5118,4.5118,4.4501,4.5118,97600.0
2010-11-15 09:35:00,6.57,6.6,6.57,6.6,67200.0,4.5049,4.5255,4.5049,4.5255,67200.0
2010-11-15 09:40:00,6.6,6.61,6.59,6.61,56000.0,4.5255,4.5324,4.5187,4.5324,56000.0
2010-11-15 09:45:00,6.61,6.63,6.61,6.62,105600.0,4.5324,4.5461,4.5324,4.5392,105600.0
2010-11-15 09:50:00,6.62,6.63,6.6,6.6,64000.0,4.5392,4.5461,4.5255,4.5255,64000.0
2010-11-15 09:55:00,6.6,6.61,6.59,6.6,124800.0,4.5255,4.5324,4.5187,4.5255,124800.0
2010-11-15 10:00:00,6.6,6.6,6.59,6.6,129600.0,4.5255,4.5255,4.5187,4.5255,129600.0
2010-11-15 10:05:00,6.6,6.61,6.6,6.6,96000.0,4.5255,4.5324,4.5255,4.5255,96000.0
2010-11-15 10:10:00,6.6,6.6,6.6,6.6,61600.0,4.5255,4.5255,4.5255,4.5255,61600.0
2010-11-15 10:15:00,6.6,6.6,6.6,6.6,31200.0,4.5255,4.5255,4.5255,4.5255,31200.0
2010-11-15 10:20:00,6.6,6.61,6.59,6.61,245600.0,4.5255,4.5324,4.5187,4.5324,245600.0
2010-11-15 10:25:00,6.61,6.63,6.61,6.63,112000.0,4.5324,4.5461,4.5324,4.5461,112000.0
2010-11-15 10:30:00,6.63,6.63,6.63,6.63,62400.0,4.5461,4.5461,4.5461,4.5461,62400.0
2010-11-15 10:35:00,6.62,6.64,6.62,6.63,33600.0,4.5392,4.5529,4.5392,4.5461,33600.0
2010-11-15 10:40:00,6.63,6.63,6.62,6.63,18400.0,4.5461,4.5461,4.5392,4.5461,18400.0
2010-11-15 10:45:00,6.63,6.63,6.63,6.63,16800.0,4.5461,4.5461,4.5461,4.5461,16800.0
2010-11-15 10:50:00,6.63,6.63,6.62,6.62,20800.0,4.5461,4.5461,4.5392,4.5392,20800.0
2010-11-15 10:55:00,6.62,6.62,6.62,6.62,152000.0,4.5392,4.5392,4.5392,4.5392,152000.0
2010-11-15 11:00:00,6.62,6.63,6.61,6.62,65600.0,4.5392,4.5461,4.5324,4.5392,65600.0
2010-11-15 11:05:00,6.62,6.63,6.61,6.62,195200.0,4.5392,4.5461,4.5324,4.5392,195200.0
2010-11-15 11:10:00,6.62,6.63,6.62,6.63,42400.0,4.5392,4.5461,4.5392,4.5461,42400.0
2010-11-15 11:15:00,6.63,6.63,6.62,6.63,61600.0,4.5461,4.5461,4.5392,4.5461,61600.0
2010-11-15 11:20:00,6.63,6.63,6.62,6.63,41600.0,4.5461,4.5461,4.5392,4.5461,41600.0
2010-11-15 11:25:00,6.62,6.63,6.62,6.63,49600.0,4.5392,4.5461,4.5392,4.5461,49600.0
2010-11-15 11:30:00,6.63,6.63,6.62,6.63,60000.0,4.5461,4.5461,4.5392,4.5461,60000.0
2010-11-15 11:35:00,6.63,6.64,6.63,6.64,26400.0,4.5461,4.5529,4.5461,4.5529,26400.0
2010-11-15 11:40:00,6.64,6.66,6.64,6.66,52800.0,4.5529,4.5667,4.5529,4.5667,52800.0
2010-11-15 11:45:00,6.66,6.67,6.66,6.67,32000.0,4.5667,4.5735,4.5667,4.5735,32000.0
2010-11-15 11:50:00,6.67,6.67,6.67,6.67,34400.0,4.5735,4.5735,4.5735,4.5735,34400.0
2010-11-15 11:55:00,6.67,6.67,6.66,6.66,15200.0,4.5735,4.5735,4.5667,4.5667,15200.0
2010-11-15 12:00:00,6.66,6.67,6.66,6.66,36000.0,4.5667,4.5735,4.5667,4.5667,36000.0
2010-11-15 12:05:00,6.66,6.66,6.65,6.65,28000.0,4.5667,4.5667,4.5598,4.5598,28000.0
2010-11-15 12:10:00,6.64,6.64,6.64,6.64,12000.0,4.5529,4.5529,4.5529,4.5529,12000.0
2010-11-15 12:15:00,6.64,6.64,6.62,6.63,45600.0,4.5529,4.5529,4.5392,4.5461,45600.0
2010-11-15 12:20:00,6.63,6.63,6.62,6.62,38400.0,4.5461,4.5461,4.5392,4.5392,38400.0
2010-11-15 12:25:00,6.62,6.63,6.62,6.63,31200.0,4.5392,4.5461,4.5392,4.5461,31200.0
2010-11-15 12:30:00,6.63,6.63,6.63,6.63,20800.0,4.5461,4.5461,4.5461,4.5461,20800.0
2010-11-15 12:35:00,6.63,6.63,6.63,6.63,43200.0,4.5461,4.5461,4.5461,4.5461,43200.0
2010-11-15 12:40:00,6.63,6.63,6.63,6.63,31200.0,4.5461,4.5461,4.5461,4.5461,31200.0
2010-11-15 12:45:00,6.63,6.64,6.63,6.64,16800.0,4.5461,4.5529,4.5461,4.5529,16800.0
2010-11-15 12:50:00,6.64,6.64,6.64,6.64,35200.0,4.5529,4.5529,4.5529,4.5529,35200.0
2010-11-15 12:55:00,6.65,6.65,6.64,6.65,16000.0,4.5598,4.5598,4.5529,4.5598,16000.0
2010-11-15 13:00:00,6.65,6.65,6.63,6.63,20800.0,4.5598,4.5598,4.5461,4.5461,20800.0
2010-11-15 13:05:00,6.63,6.63,6.62,6.63,40000.0,4.5461,4.5461,4.5392,4.5461,40000.0
2010-11-15 13:10:00,6.63,6.63,6.62,6.63,54400.0,4.5461,4.5461,4.5392,4.5461,54400.0
2010-11-15 13:15:00,6.62,6.63,6.62,6.63,30400.0,4.5392,4.5461,4.5392,4.5461,30400.0
2010-11-15 13:20:00,6.63,6.63,6.62,6.63,38400.0,4.5461,4.5461,4.5392,4.5461,38400.0
2010-11-15 13:25:00,6.63,6.64,6.63,6.63,36800.0,4.5461,4.5529,4.5461,4.5461,36800.0
2010-11-15 13:30:00,6.63,6.63,6.62,6.62,70400.0,4.5461,4.5461,4.5392,4.5392,70400.0
2010-11-15 13:35:00,6.62,6.63,6.62,6.62,40000.0,4.5392,4.5461,4.5392,4.5392,40000.0
2010-11-15 13:40:00,6.62,6.63,6.62,6.63,32800.0,4.5392,4.5461,4.5392,4.5461,32800.0
2010-11-15 13:45:00,6.62,6.63,6.62,6.63,23200.0,4.5392,4.5461,4.5392,4.5461,23200.0
2010-11-15 13:50:00,6.62,6.63,6.62,6.63,24000.0,4.5392,4.5461,4.5392,4.5461,24000.0
2010-11-15 13:55:00,6.63,6.63,6.62,6.62,32000.0,4.5461,4.5461,4.5392,4.5392,32000.0
2010-11-15 14:00:00,6.62,6.62,6.61,6.62,44000.0,4.5392,4.5392,4.5324,4.5392,44000.0
2010-11-15 14:05:00,6.62,6.62,6.61,6.62,46400.0,4.5392,4.5392,4.5324,4.5392,46400.0
2010-11-15 14:10:00,6.61,6.61,6.6,6.61,99200.0,4.5324,4.5324,4.5255,4.5324,99200.0
2010-11-15 14:15:00,6.6,6.61,6.59,6.59,59200.0,4.5255,4.5324,4.5187,4.5187,59200.0
2010-11-15 14:20:00,6.59,6.6,6.59,6.59,35200.0,4.5187,4.5255,4.5187,4.5187,35200.0
2010-11-15 14:25:00,6.59,6.6,6.59,6.6,44000.0,4.5187,4.5255,4.5187,4.5255,44000.0
2010-11-15 14:30:00,6.6,6.6,6.59,6.59,34400.0,4.5255,4.5255,4.5187,4.5187,34400.0
2010-11-15 14:35:00,6.59,6.6,6.59,6.6,31200.0,4.5187,4.5255,4.5187,4.5255,31200.0
2010-11-15 14:40:00,6.6,6.61,6.6,6.61,43200.0,4.5255,4.5324,4.5255,4.5324,43200.0
2010-11-15 14:45:00,6.61,6.62,6.61,6.62,34400.0,4.5324,4.5392,4.5324,4.5392,34400.0
2010-11-15 14:50:00,6.62,6.63,6.62,6.63,47200.0,4.5392,4.5461,4.5392,4.5461,47200.0
2010-11-15 14:55:00,6.62,6.62,6.62,6.62,34400.0,4.5392,4.5392,4.5392,4.5392,34400.0
2010-11-15 15:00:00,6.62,6.62,6.6,6.61,80800.0,4.5392,4.5392,4.5255,4.5324,80800.0
2010-11-15 15:05:00,6.61,6.61,6.6,6.61,66400.0,4.5324,4.5324,4.5255,4.5324,66400.0
2010-11-15 15:10:00,6.61,6.61,6.6,6.6,95200.0,4.5324,4.5324,4.5255,4.5255,95200.0
2010-11-15 15:15:00,6.6,6.6,6.58,6.6,122400.0,4.5255,4.5255,4.5118,4.5255,122400.0
2010-11-15 15:20:00,6.6,6.6,6.58,6.58,126400.0,4.5255,4.5255,4.5118,4.5118,126400.0
2010-11-15 15:25:00,6.58,6.59,6.58,6.59,146400.0,4.5118,4.5187,4.5118,4.5187,146400.0
2010-11-15 15:30:00,6.59,6.6,6.58,6.59,83200.0,4.5187,4.5255,4.5118,4.5187,83200.0
2010-11-15 15:35:00,6.59,6.6,6.58,6.6,104800.0,4.5187,4.5255,4.5118,4.5255,104800.0
2010-11-15 15:40:00,6.6,6.6,6.6,6.6,92000.0,4.5255,4.5255,4.5255,4.5255,92000.0
2010-11-15 15:45:00,6.6,6.6,6.58,6.58,165600.0,4.5255,4.5255,4.5118,4.5118,165600.0
2010-11-15 15:50:00,6.59,6.59,6.58,6.58,164800.0,4.5187,4.5187,4.5118,4.5118,164800.0
2010-11-15 15:55:00,6.58,6.58,6.57,6.58,272800.0,4.5118,4.5118,4.5049,4.5118,272800.0
2010-11-16 09:30:00,6.53,6.58,6.51,6.51,125600.0,4.4775,4.5118,4.4638,4.4638,125600.0
2010-11-16 09:35:00,6.52,6.55,6.52,6.53,85600.0,4.4707,4.4912,4.4707,4.4775,85600.0
2010-11-16 09:40:00,6.53,6.56,6.53,6.54,65600.0,4.4775,4.4981,4.4775,4.4844,65600.0
2010-11-16 09:45:00,6.54,6.54,6.51,6.51,37600.0,4.4844,4.4844,4.4638,4.4638,37600.0
2010-11-16 09:50:00,6.5,6.54,6.5,6.51,135200.0,4.4569,4.4844,4.4569,4.4638,135200.0
2010-11-16 09:55:00,6.51,6.54,6.51,6.53,59200.0,4.4638,4.4844,4.4638,4.4775,59200.0
2010-11-16 10:00:00,6.53,6.54,6.51,6.54,80000.0,4.4775,4.4844,4.4638,4.4844,80000.0
2010-11-16 10:05:00,6.54,6.56,6.54,6.55,72800.0,4.4844,4.4981,4.4844,4.4912,72800.0
2010-11-16 10:10:00,6.55,6.56,6.54,6.55,49600.0,4.4912,4.4981,4.4844,4.4912,49600.0
2010-11-16 10:15:00,6.55,6.57,6.55,6.56,52000.0,4.4912,4.5049,4.4912,4.4981,52000.0
2010-11-16 10:20:00,6.56,6.56,6.53,6.53,46400.0,4.4981,4.4981,4.4775,4.4775,46400.0
2010-11-16 10:25:00,6.53,6.55,6.53,6.54,66400.0,4.4775,4.4912,4.4775,4.4844,66400.0
2010-11-16 10:30:00,6.53,6.55,6.53,6.54,154400.0,4.4775,4.4912,4.4775,4.4844,154400.0
2010-11-16 10:35:00,6.54,6.54,6.52,6.52,202400.0,4.4844,4.4844,4.4707,4.4707,202400.0
2010-11-16 10:40:00,6.52,6.54,6.52,6.54,40800.0,4.4707,4.4844,4.4707,4.4844,40800.0
2010-11-16 10:45:00,6.54,6.54,6.53,6.54,59200.0,4.4844,4.4844,4.4775,4.4844,59200.0
2010-11-16 10:50:00,6.54,6.54,6.53,6.53,37600.0,4.4844,4.4844,4.4775,4.4775,37600.0
2010-11-16 10:55:00,6.53,6.55,6.53,6.54,57600.0,4.4775,4.4912,4.4775,4.4844,57600.0
2010-11-16 11:00:00,6.54,6.54,6.52,6.52,56000.0,4.4844,4.4844,4.4707,4.4707,56000.0
2010-11-16 11:05:00,6.52,6.53,6.49,6.49,160000.0,4.4707,4.4775,4.4501,4.4501,160000.0
2010-11-16 11:10:00,6.49,6.49,6.48,6.48,166400.0,4.4501,4.4501,4.4432,4.4432,166400.0
2010-11-16 11:15:00,6.48,6.49,6.44,6.44,126400.0,4.4432,4.4501,4.4158,4.4158,126400.0
2010-11-16 11:20:00,6.44,6.45,6.44,6.45,99200.0,4.4158,4.4227,4.4158,4.4227,99200.0
2010-11-16 11:25:00,6.45,6.45,6.45,6.45,71200.0,4.4227,4.4227,4.4227,4.4227,71200.0
2010-11-16 11:30:00,6.45,6.46,6.45,6.45,104000.0,4.4227,4.4295,4.4227,4.4227,104000.0
2010-11-16 11:35:00,6.45,6.45,6.44,6.44,104000.0,4.4227,4.4227,4.4158,4.4158,104000.0
2010-11-16 11:40:00,6.44,6.45,6.42,6.42,171200.0,4.4158,4.4227,4.4021,4.4021,171200.0
2010-11-16 11:45:00,6.42,6.42,6.41,6.42,60000.0,4.4021,4.4021,4.3952,4.4021,60000.0
2010-11-16 11:50:00,6.41,6.42,6.41,6.42,100800.0,4.3952,4.4021,4.3952,4.4021,100800.0
2010-11-16 11:55:00,6.42,6.42,6.41,6.42,120800.0,4.4021,4.4021,4.3952,4.4021,120800.0
2010-11-16 12:00:00,6.42,6.43,6.42,6.43,64000.0,4.4021,4.409,4.4021,4.409,64000.0
2010-11-16 12:05:00,6.43,6.43,6.42,6.43,164800.0,4.409,4.409,4.4021,4.409,164800.0
2010-11-16 12:10:00,6.43,6.43,6.41,6.43,101600.0,4.409,4.409,4.3952,4.409,101600.0
2010-11-16 12:15:00,6.43,6.44,6.42,6.43,84800.0,4.409,4.4158,4.4021,4.409,84800.0
2010-11-16 12:20:00,6.42,6.43,6.41,6.41,68000.0,4.4021,4.409,4.3952,4.3952,68000.0
2010-11-16 12:25:00,6.41,6.42,6.41,6.42,45600.0,4.3952,4.4021,4.3952,4.4021,45600.0
2010-11-16 12:30:00,6.42,6.42,6.4,6.42,155200.0,4.4021,4.4021,4.3884,4.4021,155200.0
2010-11-16 12:35:00,6.42,6.42,6.41,6.41,75200.0,4.4021,4.4021,4.3952,4.3952,75200.0
2010-11-16 12:40:00,6.42,6.42,6.41,6.42,40800.0,4.4021,4.4021,4.3952,4.4021,40800.0
2010-11-16 12:45:00,6.42,6.42,6.41,6.41,40000.0,4.4021,4.4021,4.3952,4.3952,40000.0
2010-11-16 12:50:00,6.41,6.43,6.41,6.42,91200.0,4.3952,4.409,4.3952,4.4021,91200.0
2010-11-16 12:55:00,6.42,6.43,6.42,6.43,68000.0,4.4021,4.409,4.4021,4.409,68000.0
2010-11-16 13:00:00,6.43,6.43,6.42,6.43,35200.0,4.409,4.409,4.4021,4.409,35200.0
2010-11-16 13:05:00,6.43,6.43,6.42,6.43,43200.0,4.409,4.409,4.4021,4.409,43200.0
2010-11-16 13:10:00,6.43,6.44,6.43,6.43,60000.0,4.409,4.4158,4.409,4.409,60000.0
2010-11-16 13:15:00,6.43,6.43,6.42,6.43,30400.0,4.409,4.409,4.4021,4.409,30400.0
2010-11-16 13:20:00,6.43,6.44,6.43,6.43,26400.0,4.409,4.4158,4.409,4.409,26400.0
2010-11-16 13:25:00,6.44,6.45,6.44,6.44,32800.0,4.4158,4.4227,4.4158,4.4158,32800.0
2010-11-16 13:30:00,6.44,6.45,6.44,6.45,141600.0,4.4158,4.4227,4.4158,4.4227,141600.0
2010-11-16 13:35:00,6.45,6.45,6.45,6.45,51200.0,4.4227,4.4227,4.4227,4.4227,51200.0
2010-11-16 13:40:00,6.45,6.45,6.43,6.44,71200.0,4.4227,4.4227,4.409,4.4158,71200.0
2010-11-16 13:45:00,6.44,6.44,6.43,6.43,86400.0,4.4158,4.4158,4.409,4.409,86400.0
2010-11-16 13:50:00,6.43,6.44,6.43,6.43,47200.0,4.409,4.4158,4.409,4.409,47200.0
2010-11-16 13:55:00,6.44,6.44,6.43,6.43,133600.0,4.4158,4.4158,4.409,4.409,133600.0
2010-11-16 14:00:00,6.43,6.43,6.42,6.43,106400.0,4.409,4.409,4.4021,4.409,106400.0
2010-11-16 14:05:00,6.43,6.43,6.42,6.42,114400.0,4.409,4.409,4.4021,4.4021,114400.0
2010-11-16 14:10:00,6.42,6.43,6.42,6.42,88800.0,4.4021,4.409,4.4021,4.4021,88800.0
2010-11-16 14:15:00,6.42,6.42,6.41,6.41,68000.0,4.4021,4.4021,4.3952,4.3952,68000.0
2010-11-16 14:20:00,6.41,6.43,6.41,6.41,81600.0,4.3952,4.409,4.3952,4.3952,81600.0
2010-11-16 14:25:00,6.41,6.42,6.41,6.41,93600.0,4.3952,4.4021,4.3952,4.3952,93600.0
2010-11-16 14:30:00,6.41,6.41,6.4,6.41,92000.0,4.3952,4.3952,4.3884,4.3952,92000.0
2010-11-16 14:35:00,6.41,6.41,6.39,6.39,77600.0,4.3952,4.3952,4.3815,4.3815,77600.0
2010-11-16 14:40:00,6.39,6.39,6.38,6.38,69600.0,4.3815,4.3815,4.3747,4.3747,69600.0
2010-11-16 14:45:00,6.38,6.39,6.38,6.39,56800.0,4.3747,4.3815,4.3747,4.3815,56800.0
2010-11-16 14:50:00,6.4,6.4,6.39,6.4,64000.0,4.3884,4.3884,4.3815,4.3884,64000.0
2010-11-16 14:55:00,6.4,6.41,6.4,6.4,116000.0,4.3884,4.3952,4.3884,4.3884,116000.0
2010-11-16 15:00:00,6.4,6.41,6.4,6.41,55200.0,4.3884,4.3952,4.3884,4.3952,55200.0
2010-11-16 15:05:00,6.4,6.41,6.39,6.4,152000.0,4.3884,4.3952,4.3815,4.3884,152000.0
2010-11-16 15:10:00,6.4,6.4,6.38,6.39,148800.0,4.3884,4.3884,4.3747,4.3815,148800.0
2010-11-16 15:15:00,6.38,6.39,6.37,6.38,193600.0,4.3747,4.3815,4.3678,4.3747,193600.0
2010-11-16 15:20:00,6.38,6.39,6.37,6.39,125600.0,4.3747,4.3815,4.3678,4.3815,125600.0
2010-11-16 15:25:00,6.39,6.4,6.38,6.39,151200.0,4.3815,4.3884,4.3747,4.3815,151200.0
2010-11-16 15:30:00,6.39,6.4,6.39,6.4,169600.0,4.3815,4.3884,4.3815,4.3884,169600.0
2010-11-16 15:35:00,6.4,6.4,6.38,6.38,250400.0,4.3884,4.3884,4.3747,4.3747,250400.0
2010-11-16 15:40:00,6.39,6.39,6.38,6.39,163200.0,4.3815,4.3815,4.3747,4.3815,163200.0
2010-11-16 15:45:00,6.39,6.39,6.38,6.39,204800.0,4.3815,4.3815,4.3747,4.3815,204800.0
2010-11-16 15:50:00,6.39,6.4,6.39,6.39,447200.0,4.3815,4.3884,4.3815,4.3815,447200.0
2010-11-16 15:55:00,6.39,6.41,6.39,6.4,488000.0,4.3815,4.3952,4.3815,4.3884,488000.0
2010-11-17 09:30:00,6.39,6.43,6.38,6.41,74400.0,4.3815,4.409,4.3747,4.3952,74400.0
2010-11-17 09:35:00,6.42,6.42,6.39,6.4,85600.0,4.4021,4.4021,4.3815,4.3884,85600.0
2010-11-17 09:40:00,6.4,6.4,6.37,6.37,163200.0,4.3884,4.3884,4.3678,4.3678,163200.0
2010-11-17 09:45:00,6.37,6.41,6.36,6.4,86400.0,4.3678,4.3952,4.361,4.3884,86400.0
2010-11-17 09:50:00,6.4,6.4,6.38,6.4,110400.0,4.3884,4.3884,4.3747,4.3884,110400.0
2010-11-17 09:55:00,6.4,6.4,6.38,6.38,77600.0,4.3884,4.3884,4.3747,4.3747,77600.0
2010-11-17 10:00:00,6.39,6.4,6.38,6.4,48800.0,4.3815,4.3884,4.3747,4.3884,48800.0
2010-11-17 10:05:00,6.4,6.4,6.39,6.39,66400.0,4.3884,4.3884,4.3815,4.3815,66400.0
2010-11-17 10:10:00,6.4,6.4,6.39,6.4,102400.0,4.3884,4.3884,4.3815,4.3884,102400.0
2010-11-17 10:15:00,6.4,6.41,6.39,6.4,73600.0,4.3884,4.3952,4.3815,4.3884,73600.0
2010-11-17 10:20:00,6.4,6.4,6.4,6.4,84000.0,4.3884,4.3884,4.3884,4.3884,84000.0
2010-11-17 10:25:00,6.41,6.41,6.39,6.4,68800.0,4.3952,4.3952,4.3815,4.3884,68800.0
2010-11-17 10:30:00,6.4,6.42,6.4,6.41,103200.0,4.3884,4.4021,4.3884,4.3952,103200.0
2010-11-17 10:35:00,6.41,6.41,6.4,6.41,81600.0,4.3952,4.3952,4.3884,4.3952,81600.0
2010-11-17 10:40:00,6.41,6.43,6.41,6.43,86400.0,4.3952,4.409,4.3952,4.409,86400.0
2010-11-17 10:45:00,6.43,6.43,6.41,6.41,52800.0,4.409,4.409,4.3952,4.3952,52800.0
2010-11-17 10:50:00,6.41,6.41,6.41,6.41,49600.0,4.3952,4.3952,4.3952,4.3952,49600.0
2010-11-17 10:55:00,6.41,6.41,6.4,6.4,98400.0,4.3952,4.3952,4.3884,4.3884,98400.0
2010-11-17 11:00:00,6.4,6.41,6.39,6.39,29600.0,4.3884,4.3952,4.3815,4.3815,29600.0
2010-11-17 11:05:00,6.39,6.4,6.39,6.4,23200.0,4.3815,4.3884,4.3815,4.3884,23200.0
2010-11-17 11:10:00,6.4,6.41,6.4,6.41,28000.0,4.3884,4.3952,4.3884,4.3952,28000.0
2010-11-17 11:15:00,6.42,6.43,6.41,6.43,41600.0,4.4021,4.409,4.3952,4.409,41600.0
2010-11-17 11:20:00,6.43,6.43,6.43,6.43,52000.0,4.409,4.409,4.409,4.409,52000.0
2010-11-17 11:25:00,6.43,6.43,6.43,6.43,11200.0,4.409,4.409,4.409,4.409,11200.0
2010-11-17 11:30:00,6.43,6.44,6.43,6.44,57600.0,4.409,4.4158,4.409,4.4158,57600.0
2010-11-17 11:35:00,6.44,6.45,6.44,6.44,60800.0,4.4158,4.4227,4.4158,4.4158,60800.0
2010-11-17 11:40:00,6.44,6.45,6.44,6.44,44800.0,4.4158,4.4227,4.4158,4.4158,44800.0
2010-11-17 11:45:00,6.44,6.45,6.43,6.43,24000.0,4.4158,4.4227,4.409,4.409,24000.0
2010-11-17 11:50:00,6.43,6.44,6.43,6.44,139200.0,4.409,4.4158,4.409,4.4158,139200.0
2010-11-17 11:55:00,6.44,6.46,6.44,6.45,36000.0,4.4158,4.4295,4.4158,4.4227,36000.0
2010-11-17 12:00:00,6.45,6.46,6.45,6.45,36800.0,4.4227,4.4295,4.4227,4.4227,36800.0
2010-11-17 12:05:00,6.46,6.46,6.45,6.45,16800.0,4.4295,4.4295,4.4227,4.4227,16800.0
2010-11-17 12:10:00,6.45,6.45,6.45,6.45,48800.0,4.4227,4.4227,4.4227,4.4227,48800.0
2010-11-17 12:15:00,6.45,6.45,6.44,6.44,23200.0,4.4227,4.4227,4.4158,4.4158,23200.0
2010-11-17 12:20:00,6.44,6.44,6.44,6.44,27200.0,4.4158,4.4158,4.4158,4.4158,27200.0
2010-11-17 12:25:00,6.44,6.44,6.43,6.44,43200.0,4.4158,4.4158,4.409,4.4158,43200.0
2010-11-17 12:30:00,6.43,6.44,6.42,6.44,47200.0,4.409,4.4158,4.4021,4.4158,47200.0
2010-11-17 12:35:00,6.44,6.44,6.43,6.43,17600.0,4.4158,4.4158,4.409,4.409,17600.0
2010-11-17 12:40:00,6.43,6.44,6.43,6.44,33600.0,4.409,4.4158,4.409,4.4158,33600.0
2010-11-17 12:45:00,6.44,6.44,6.43,6.43,32800.0,4.4158,4.4158,4.409,4.409,32800.0
2010-11-17 12:50:00,6.44,6.44,6.43,6.44,24000.0,4.4158,4.4158,4.409,4.4158,24000.0
2010-11-17 12:55:00,6.44,6.44,6.43,6.44,32800.0,4.4158,4.4158,4.409,4.4158,32800.0
2010-11-17 13:00:00,6.44,6.44,6.43,6.43,20800.0,4.4158,4.4158,4.409,4.409,20800.0
2010-11-17 13:05:00,6.43,6.44,6.43,6.44,24800.0,4.409,4.4158,4.409,4.4158,24800.0
2010-11-17 13:10:00,6.44,6.44,6.44,6.44,36000.0,4.4158,4.4158,4.4158,4.4158,36000.0
2010-11-17 13:15:00,6.44,6.44,6.44,6.44,28800.0,4.4158,4.4158,4.4158,4.4158,28800.0
2010-11-17 13:20:00,6.44,6.45,6.44,6.45,36000.0,4.4158,4.4227,4.4158,4.4227,36000.0
2010-11-17 13:25:00,6.45,6.45,6.44,6.44,21600.0,4.4227,4.4227,4.4158,4.4158,21600.0
2010-11-17 13:30:00,6.45,6.45,6.44,6.45,16800.0,4.4227,4.4227,4.4158,4.4227,16800.0
2010-11-17 13:35:00,6.45,6.45,6.45,6.45,40000.0,4.4227,4.4227,4.4227,4.4227,40000.0
2010-11-17 13:40:00,6.45,6.45,6.43,6.43,51200.0,4.4227,4.4227,4.409,4.409,51200.0
2010-11-17 13:45:00,6.43,6.44,6.43,6.43,60000.0,4.409,4.4158,4.409,4.409,60000.0
2010-11-17 13:50:00,6.43,6.44,6.43,6.43,32800.0,4.409,4.4158,4.409,4.409,32800.0
2010-11-17 13:55:00,6.44,6.44,6.44,6.44,28000.0,4.4158,4.4158,4.4158,4.4158,28000.0
2010-11-17 14:00:00,6.44,6.45,6.44,6.45,28000.0,4.4158,4.4227,4.4158,4.4227,28000.0
2010-11-17 14:05:00,6.45,6.45,6.44,6.45,37600.0,4.4227,4.4227,4.4158,4.4227,37600.0
2010-11-17 14:10:00,6.44,6.45,6.44,6.44,35200.0,4.4158,4.4227,4.4158,4.4158,35200.0
2010-11-17 14:15:00,6.45,6.45,6.44,6.45,45600.0,4.4227,4.4227,4.4158,4.4227,45600.0
2010-11-17 14:20:00,6.45,6.45,6.44,6.45,56800.0,4.4227,4.4227,4.4158,4.4227,56800.0
2010-11-17 14:25:00,6.45,6.45,6.44,6.45,56000.0,4.4227,4.4227,4.4158,4.4227,56000.0
2010-11-17 14:30:00,6.45,6.45,6.44,6.44,44800.0,4.4227,4.4227,4.4158,4.4158,44800.0
2010-11-17 14:35:00,6.45,6.45,6.45,6.45,52000.0,4.4227,4.4227,4.4227,4.4227,52000.0
2010-11-17 14:40:00,6.45,6.46,6.45,6.45,64000.0,4.4227,4.4295,4.4227,4.4227,64000.0
2010-11-17 14:45:00,6.45,6.45,6.45,6.45,40800.0,4.4227,4.4227,4.4227,4.4227,40800.0
2010-11-17 14:50:00,6.45,6.46,6.45,6.45,60800.0,4.4227,4.4295,4.4227,4.4227,60800.0
2010-11-17 14:55:00,6.45,6.45,6.44,6.44,65600.0,4.4227,4.4227,4.4158,4.4158,65600.0
2010-11-17 15:00:00,6.44,6.45,6.44,6.45,40000.0,4.4158,4.4227,4.4158,4.4227,40000.0
2010-11-17 15:05:00,6.45,6.45,6.44,6.45,274400.0,4.4227,4.4227,4.4158,4.4227,274400.0
2010-11-17 15:10:00,6.44,6.45,6.44,6.45,191200.0,4.4158,4.4227,4.4158,4.4227,191200.0
2010-11-17 15:15:00,6.45,6.45,6.44,6.45,202400.0,4.4227,4.4227,4.4158,4.4227,202400.0
2010-11-17 15:20:00,6.45,6.45,6.43,6.43,320000.0,4.4227,4.4227,4.409,4.409,320000.0
2010-11-17 15:25:00,6.43,6.43,6.4,6.4,274400.0,4.409,4.409,4.3884,4.3884,274400.0
2010-11-17 15:30:00,6.41,6.42,6.41,6.42,134400.0,4.3952,4.4021,4.3952,4.4021,134400.0
2010-11-17 15:35:00,6.42,6.43,6.42,6.43,60000.0,4.4021,4.409,4.4021,4.409,60000.0
2010-11-17 15:40:00,6.43,6.43,6.43,6.43,70400.0,4.409,4.409,4.409,4.409,70400.0
2010-11-17 15:45:00,6.43,6.44,6.43,6.44,158400.0,4.409,4.4158,4.409,4.4158,158400.0
2010-11-17 15:50:00,6.44,6.45,6.44,6.44,250400.0,4.4158,4.4227,4.4158,4.4158,250400.0
2010-11-17 15:55:00,6.44,6.45,6.43,6.44,265600.0,4.4158,4.4227,4.409,4.4158,265600.0
2010-11-18 09:30:00,6.51,6.54,6.51,6.53,96800.0,4.4638,4.4844,4.4638,4.4775,96800.0
2010-11-18 09:35:00,6.53,6.56,6.53,6.56,107200.0,4.4775,4.4981,4.4775,4.4981,107200.0
2010-11-18 09:40:00,6.56,6.56,6.54,6.55,41600.0,4.4981,4.4981,4.4844,4.4912,41600.0
2010-11-18 09:45:00,6.55,6.57,6.55,6.57,90400.0,4.4912,4.5049,4.4912,4.5049,90400.0
2010-11-18 09:50:00,6.57,6.57,6.54,6.54,94400.0,4.5049,4.5049,4.4844,4.4844,94400.0
2010-11-18 09:55:00,6.54,6.55,6.54,6.55,126400.0,4.4844,4.4912,4.4844,4.4912,126400.0
2010-11-18 10:00:00,6.55,6.57,6.55,6.56,415200.0,4.4912,4.5049,4.4912,4.4981,415200.0
2010-11-18 10:05:00,6.57,6.58,6.57,6.58,116800.0,4.5049,4.5118,4.5049,4.5118,116800.0
2010-11-18 10:10:00,6.58,6.6,6.57,6.6,373600.0,4.5118,4.5255,4.5049,4.5255,373600.0
2010-11-18 10:15:00,6.6,6.61,6.59,6.59,527200.0,4.5255,4.5324,4.5187,4.5187,527200.0
2010-11-18 10:20:00,6.59,6.6,6.59,6.59,119200.0,4.5187,4.5255,4.5187,4.5187,119200.0
2010-11-18 10:25:00,6.59,6.61,6.59,6.61,112000.0,4.5187,4.5324,4.5187,4.5324,112000.0
2010-11-18 10:30:00,6.61,6.61,6.6,6.61,67200.0,4.5324,4.5324,4.5255,4.5324,67200.0
2010-11-18 10:35:00,6.61,6.62,6.61,6.61,100800.0,4.5324,4.5392,4.5324,4.5324,100800.0
2010-11-18 10:40:00,6.61,6.61,6.6,6.61,155200.0,4.5324,4.5324,4.5255,4.5324,155200.0
2010-11-18 10:45:00,6.61,6.62,6.6,6.61,140800.0,4.5324,4.5392,4.5255,4.5324,140800.0
2010-11-18 10:50:00,6.61,6.61,6.59,6.59,150400.0,4.5324,4.5324,4.5187,4.5187,150400.0
2010-11-18 10:55:00,6.59,6.6,6.59,6.59,96000.0,4.5187,4.5255,4.5187,4.5187,96000.0
2010-11-18 11:00:00,6.59,6.61,6.59,6.61,68800.0,4.5187,4.5324,4.5187,4.5324,68800.0
2010-11-18 11:05:00,6.61,6.61,6.6,6.6,129600.0,4.5324,4.5324,4.5255,4.5255,129600.0
2010-11-18 11:10:00,6.6,6.6,6.59,6.6,47200.0,4.5255,4.5255,4.5187,4.5255,47200.0
2010-11-18 11:15:00,6.6,6.6,6.59,6.59,83200.0,4.5255,4.5255,4.5187,4.5187,83200.0
2010-11-18 11:20:00,6.59,6.6,6.59,6.6,36000.0,4.5187,4.5255,4.5187,4.5255,36000.0
2010-11-18 11:25:00,6.6,6.6,6.59,6.59,14400.0,4.5255,4.5255,4.5187,4.5187,14400.0
2010-11-18 11:30:00,6.59,6.6,6.59,6.59,28800.0,4.5187,4.5255,4.5187,4.5187,28800.0
2010-11-18 11:35:00,6.59,6.6,6.59,6.59,31200.0,4.5187,4.5255,4.5187,4.5187,31200.0
2010-11-18 11:40:00,6.6,6.6,6.59,6.6,27200.0,4.5255,4.5255,4.5187,4.5255,27200.0
2010-11-18 11:45:00,6.6,6.6,6.59,6.59,31200.0,4.5255,4.5255,4.5187,4.5187,31200.0
2010-11-18 11:50:00,6.59,6.59,6.58,6.58,177600.0,4.5187,4.5187,4.5118,4.5118,177600.0
2010-11-18 11:55:00,6.58,6.59,6.58,6.59,33600.0,4.5118,4.5187,4.5118,4.5187,33600.0
2010-11-18 12:00:00,6.59,6.6,6.59,6.6,32000.0,4.5187,4.5255,4.5187,4.5255,32000.0
2010-11-18 12:05:00,6.6,6.61,6.6,6.61,28000.0,4.5255,4.5324,4.5255,4.5324,28000.0
2010-11-18 12:10:00,6.61,6.62,6.61,6.61,27200.0,4.5324,4.5392,4.5324,4.5324,27200.0
2010-11-18 12:15:00,6.61,6.62,6.61,6.61,369600.0,4.5324,4.5392,4.5324,4.5324,369600.0
2010-11-18 12:20:00,6.61,6.61,6.61,6.61,32800.0,4.5324,4.5324,4.5324,4.5324,32800.0
2010-11-18 12:25:00,6.61,6.62,6.61,6.62,42400.0,4.5324,4.5392,4.5324,4.5392,42400.0
2010-11-18 12:30:00,6.62,6.62,6.61,6.61,38400.0,4.5392,4.5392,4.5324,4.5324,38400.0
2010-11-18 12:35:00,6.61,6.62,6.61,6.62,15200.0,4.5324,4.5392,4.5324,4.5392,15200.0
2010-11-18 12:40:00,6.62,6.62,6.61,6.62,28800.0,4.5392,4.5392,4.5324,4.5392,28800.0
2010-11-18 12:45:00,6.61,6.61,6.61,6.61,16800.0,4.5324,4.5324,4.5324,4.5324,16800.0
2010-11-18 12:50:00,6.61,6.61,6.61,6.61,16800.0,4.5324,4.5324,4.5324,4.5324,16800.0
2010-11-18 12:55:00,6.62,6.62,6.61,6.61,52800.0,4.5392,4.5392,4.5324,4.5324,52800.0
2010-11-18 13:00:00,6.61,6.61,6.61,6.61,3200.0,4.5324,4.5324,4.5324,4.5324,3200.0
2010-11-18 13:05:00,6.61,6.61,6.6,6.61,32800.0,4.5324,4.5324,4.5255,4.5324,32800.0
2010-11-18 13:10:00,6.61,6.61,6.61,6.61,16000.0,4.5324,4.5324,4.5324,4.5324,16000.0
2010-11-18 13:15:00,6.61,6.61,6.61,6.61,30400.0,4.5324,4.5324,4.5324,4.5324,30400.0
2010-11-18 13:20:00,6.61,6.61,6.6,6.6,22400.0,4.5324,4.5324,4.5255,4.5255,22400.0
2010-11-18 13:25:00,6.6,6.6,6.6,6.6,40000.0,4.5255,4.5255,4.5255,4.5255,40000.0
2010-11-18 13:30:00,6.6,6.61,6.59,6.59,32000.0,4.5255,4.5324,4.5187,4.5187,32000.0
2010-11-18 13:35:00,6.59,6.6,6.59,6.6,20000.0,4.5187,4.5255,4.5187,4.5255,20000.0
2010-11-18 13:40:00,6.6,6.6,6.6,6.6,12800.0,4.5255,4.5255,4.5255,4.5255,12800.0
2010-11-18 13:45:00,6.59,6.59,6.59,6.59,16000.0,4.5187,4.5187,4.5187,4.5187,16000.0
2010-11-18 13:50:00,6.59,6.6,6.59,6.59,36800.0,4.5187,4.5255,4.5187,4.5187,36800.0
2010-11-18 13:55:00,6.59,6.59,6.59,6.59,15200.0,4.5187,4.5187,4.5187,4.5187,15200.0
2010-11-18 14:00:00,6.59,6.6,6.59,6.6,39200.0,4.5187,4.5255,4.5187,4.5255,39200.0
2010-11-18 14:05:00,6.6,6.6,6.59,6.59,61600.0,4.5255,4.5255,4.5187,4.5187,61600.0
2010-11-18 14:10:00,6.59,6.59,6.58,6.58,64000.0,4.5187,4.5187,4.5118,4.5118,64000.0
2010-11-18 14:15:00,6.58,6.58,6.57,6.58,128800.0,4.5118,4.5118,4.5049,4.5118,128800.0
2010-11-18 14:20:00,6.58,6.58,6.56,6.56,96000.0,4.5118,4.5118,4.4981,4.4981,96000.0
2010-11-18 14:25:00,6.56,6.56,6.56,6.56,104000.0,4.4981,4.4981,4.4981,4.4981,104000.0
2010-11-18 14:30:00,6.56,6.56,6.55,6.55,117600.0,4.4981,4.4981,4.4912,4.4912,117600.0
2010-11-18 14:35:00,6.55,6.56,6.55,6.56,128800.0,4.4912,4.4981,4.4912,4.4981,128800.0
2010-11-18 14:40:00,6.56,6.56,6.55,6.55,118400.0,4.4981,4.4981,4.4912,4.4912,118400.0
2010-11-18 14:45:00,6.55,6.56,6.55,6.56,88800.0,4.4912,4.4981,4.4912,4.4981,88800.0
2010-11-18 14:50:00,6.56,6.56,6.55,6.56,80000.0,4.4981,4.4981,4.4912,4.4981,80000.0
2010-11-18 14:55:00,6.56,6.56,6.55,6.55,57600.0,4.4981,4.4981,4.4912,4.4912,57600.0
2010-11-18 15:00:00,6.55,6.56,6.55,6.55,104800.0,4.4912,4.4981,4.4912,4.4912,104800.0
2010-11-18 15:05:00,6.55,6.55,6.55,6.55,60000.0,4.4912,4.4912,4.4912,4.4912,60000.0
2010-11-18 15:10:00,6.55,6.55,6.54,6.55,107200.0,4.4912,4.4912,4.4844,4.4912,107200.0
2010-11-18 15:15:00,6.55,6.55,6.54,6.54,60800.0,4.4912,4.4912,4.4844,4.4844,60800.0
2010-11-18 15:20:00,6.54,6.54,6.53,6.53,106400.0,4.4844,4.4844,4.4775,4.4775,106400.0
2010-11-18 15:25:00,6.53,6.53,6.53,6.53,76800.0,4.4775,4.4775,4.4775,4.4775,76800.0
2010-11-18 15:30:00,6.53,6.53,6.52,6.52,174400.0,4.4775,4.4775,4.4707,4.4707,174400.0
2010-11-18 15:35:00,6.52,6.52,6.51,6.51,149600.0,4.4707,4.4707,4.4638,4.4638,149600.0
2010-11-18 15:40:00,6.51,6.52,6.51,6.51,160000.0,4.4638,4.4707,4.4638,4.4638,160000.0
2010-11-18 15:45:00,6.51,6.52,6.5,6.51,404000.0,4.4638,4.4707,4.4569,4.4638,404000.0
2010-11-18 15:50:00,6.51,6.52,6.51,6.51,224800.0,4.4638,4.4707,4.4638,4.4638,224800.0
2010-11-18 15:55:00,6.51,6.51,6.5,6.51,472800.0,4.4638,4.4638,4.4569,4.4638,472800.0
2010-11-19 09:30:00,6.51,6.54,6.49,6.51,1325600.0,4.4638,4.4844,4.4501,4.4638,1325600.0
2010-11-19 09:35:00,6.51,6.52,6.5,6.5,160000.0,4.4638,4.4707,4.4569,4.4569,160000.0
2010-11-19 09:40:00,6.5,6.51,6.49,6.49,142400.0,4.4569,4.4638,4.4501,4.4501,142400.0
2010-11-19 09:45:00,6.49,6.5,6.47,6.49,79200.0,4.4501,4.4569,4.4364,4.4501,79200.0
2010-11-19 09:50:00,6.49,6.49,6.46,6.48,66400.0,4.4501,4.4501,4.4295,4.4432,66400.0
2010-11-19 09:55:00,6.49,6.49,6.48,6.49,43200.0,4.4501,4.4501,4.4432,4.4501,43200.0
2010-11-19 10:00:00,6.49,6.49,6.46,6.48,84800.0,4.4501,4.4501,4.4295,4.4432,84800.0
2010-11-19 10:05:00,6.48,6.48,6.45,6.47,55200.0,4.4432,4.4432,4.4227,4.4364,55200.0
2010-11-19 10:10:00,6.47,6.48,6.45,6.47,44800.0,4.4364,4.4432,4.4227,4.4364,44800.0
2010-11-19 10:15:00,6.48,6.48,6.46,6.46,38400.0,4.4432,4.4432,4.4295,4.4295,38400.0
2010-11-19 10:20:00,6.46,6.48,6.45,6.46,41600.0,4.4295,4.4432,4.4227,4.4295,41600.0
2010-11-19 10:25:00,6.46,6.48,6.46,6.47,91200.0,4.4295,4.4432,4.4295,4.4364,91200.0
2010-11-19 10:30:00,6.48,6.49,6.47,6.49,48800.0,4.4432,4.4501,4.4364,4.4501,48800.0
2010-11-19 10:35:00,6.49,6.51,6.49,6.51,140800.0,4.4501,4.4638,4.4501,4.4638,140800.0
2010-11-19 10:40:00,6.51,6.54,6.51,6.54,96000.0,4.4638,4.4844,4.4638,4.4844,96000.0
2010-11-19 10:45:00,6.54,6.55,6.53,6.53,48000.0,4.4844,4.4912,4.4775,4.4775,48000.0
2010-11-19 10:50:00,6.53,6.55,6.53,6.54,95200.0,4.4775,4.4912,4.4775,4.4844,95200.0
2010-11-19 10:55:00,6.54,6.56,6.54,6.55,29600.0,4.4844,4.4981,4.4844,4.4912,29600.0
2010-11-19 11:00:00,6.55,6.55,6.54,6.55,47200.0,4.4912,4.4912,4.4844,4.4912,47200.0
2010-11-19 11:05:00,6.55,6.56,6.55,6.56,59200.0,4.4912,4.4981,4.4912,4.4981,59200.0
2010-11-19 11:10:00,6.56,6.56,6.54,6.54,32800.0,4.4981,4.4981,4.4844,4.4844,32800.0
2010-11-19 11:15:00,6.54,6.55,6.53,6.54,31200.0,4.4844,4.4912,4.4775,4.4844,31200.0
2010-11-19 11:20:00,6.54,6.55,6.54,6.54,18400.0,4.4844,4.4912,4.4844,4.4844,18400.0
2010-11-19 11:25:00,6.54,6.54,6.53,6.53,10400.0,4.4844,4.4844,4.4775,4.4775,10400.0
2010-11-19 11:30:00,6.54,6.55,6.54,6.55,27200.0,4.4844,4.4912,4.4844,4.4912,27200.0
2010-11-19 11:35:00,6.55,6.55,6.54,6.54,21600.0,4.4912,4.4912,4.4844,4.4844,21600.0
2010-11-19 11:40:00,6.55,6.56,6.54,6.55,60000.0,4.4912,4.4981,4.4844,4.4912,60000.0
2010-11-19 11:45:00,6.55,6.56,6.55,6.56,40000.0,4.4912,4.4981,4.4912,4.4981,40000.0
2010-11-19 11:50:00,6.56,6.56,6.55,6.56,28800.0,4.4981,4.4981,4.4912,4.4981,28800.0
2010-11-19 11:55:00,6.56,6.56,6.53,6.54,54400.0,4.4981,4.4981,4.4775,4.4844,54400.0
2010-11-19 12:00:00,6.54,6.55,6.53,6.54,31200.0,4.4844,4.4912,4.4775,4.4844,31200.0
2010-11-19 12:05:00,6.54,6.54,6.53,6.53,32000.0,4.4844,4.4844,4.4775,4.4775,32000.0
2010-11-19 12:10:00,6.53,6.53,6.52,6.53,29600.0,4.4775,4.4775,4.4707,4.4775,29600.0
2010-11-19 12:15:00,6.53,6.53,6.52,6.52,27200.0,4.4775,4.4775,4.4707,4.4707,27200.0
2010-11-19 12:20:00,6.52,6.52,6.51,6.52,20000.0,4.4707,4.4707,4.4638,4.4707,20000.0
2010-11-19 12:25:00,6.52,6.53,6.52,6.52,49600.0,4.4707,4.4775,4.4707,4.4707,49600.0
2010-11-19 12:30:00,6.52,6.52,6.52,6.52,22400.0,4.4707,4.4707,4.4707,4.4707,22400.0
2010-11-19 12:35:00,6.52,6.52,6.52,6.52,18400.0,4.4707,4.4707,4.4707,4.4707,18400.0
2010-11-19 12:40:00,6.53,6.54,6.52,6.54,51200.0,4.4775,4.4844,4.4707,4.4844,51200.0
2010-11-19 12:45:00,6.54,6.54,6.53,6.54,24800.0,4.4844,4.4844,4.4775,4.4844,24800.0
2010-11-19 12:50:00,6.54,6.55,6.53,6.55,51200.0,4.4844,4.4912,4.4775,4.4912,51200.0
2010-11-19 12:55:00,6.55,6.56,6.55,6.56,32000.0,4.4912,4.4981,4.4912,4.4981,32000.0
2010-11-19 13:00:00,6.56,6.56,6.56,6.56,25600.0,4.4981,4.4981,4.4981,4.4981,25600.0
2010-11-19 13:05:00,6.57,6.57,6.56,6.57,55200.0,4.5049,4.5049,4.4981,4.5049,55200.0
2010-11-19 13:10:00,6.57,6.57,6.56,6.56,29600.0,4.5049,4.5049,4.4981,4.4981,29600.0
2010-11-19 13:15:00,6.56,6.56,6.55,6.55,21600.0,4.4981,4.4981,4.4912,4.4912,21600.0
2010-11-19 13:20:00,6.55,6.55,6.55,6.55,10400.0,4.4912,4.4912,4.4912,4.4912,10400.0
2010-11-19 13:25:00,6.55,6.56,6.55,6.55,32800.0,4.4912,4.4981,4.4912,4.4912,32800.0
2010-11-19 13:30:00,6.55,6.56,6.55,6.56,36000.0,4.4912,4.4981,4.4912,4.4981,36000.0
2010-11-19 13:35:00,6.56,6.57,6.56,6.57,28800.0,4.4981,4.5049,4.4981,4.5049,28800.0
2010-11-19 13:40:00,6.57,6.57,6.55,6.55,30400.0,4.5049,4.5049,4.4912,4.4912,30400.0
2010-11-19 13:45:00,6.56,6.56,6.55,6.55,14400.0,4.4981,4.4981,4.4912,4.4912,14400.0
2010-11-19 13:50:00,6.56,6.56,6.55,6.55,21600.0,4.4981,4.4981,4.4912,4.4912,21600.0
2010-11-19 13:55:00,6.56,6.56,6.55,6.56,44800.0,4.4981,4.4981,4.4912,4.4981,44800.0
2010-11-19 14:00:00,6.56,6.56,6.55,6.55,24800.0,4.4981,4.4981,4.4912,4.4912,24800.0
2010-11-19 14:05:00,6.56,6.56,6.55,6.56,18400.0,4.4981,4.4981,4.4912,4.4981,18400.0
2010-11-19 14:10:00,6.56,6.56,6.55,6.56,22400.0,4.4981,4.4981,4.4912,4.4981,22400.0
2010-11-19 14:15:00,6.56,6.56,6.55,6.55,22400.0,4.4981,4.4981,4.4912,4.4912,22400.0
2010-11-19 14:20:00,6.56,6.56,6.55,6.56,20000.0,4.4981,4.4981,4.4912,4.4981,20000.0
2010-11-19 14:25:00,6.55,6.55,6.55,6.55,15200.0,4.4912,4.4912,4.4912,4.4912,15200.0
2010-11-19 14:30:00,6.55,6.56,6.55,6.55,29600.0,4.4912,4.4981,4.4912,4.4912,29600.0
2010-11-19 14:35:00,6.55,6.56,6.55,6.55,44800.0,4.4912,4.4981,4.4912,4.4912,44800.0
2010-11-19 14:40:00,6.55,6.56,6.55,6.56,25600.0,4.4912,4.4981,4.4912,4.4981,25600.0
2010-11-19 14:45:00,6.56,6.56,6.55,6.56,25600.0,4.4981,4.4981,4.4912,4.4981,25600.0
2010-11-19 14:50:00,6.56,6.56,6.55,6.55,28000.0,4.4981,4.4981,4.4912,4.4912,28000.0
2010-11-19 14:55:00,6.56,6.56,6.55,6.55,64000.0,4.4981,4.4981,4.4912,4.4912,64000.0
2010-11-19 15:00:00,6.55,6.56,6.55,6.55,43200.0,4.4912,4.4981,4.4912,4.4912,43200.0
2010-11-19 15:05:00,6.55,6.56,6.55,6.55,33600.0,4.4912,4.4981,4.4912,4.4912,33600.0
2010-11-19 15:10:00,6.55,6.55,6.54,6.54,60000.0,4.4912,4.4912,4.4844,4.4844,60000.0
2010-11-19 15:15:00,6.54,6.55,6.54,6.54,39200.0,4.4844,4.4912,4.4844,4.4844,39200.0
2010-11-19 15:20:00,6.54,6.55,6.54,6.54,32800.0,4.4844,4.4912,4.4844,4.4844,32800.0
2010-11-19 15:25:00,6.55,6.55,6.54,6.54,44800.0,4.4912,4.4912,4.4844,4.4844,44800.0
2010-11-19 15:30:00,6.54,6.54,6.54,6.54,61600.0,4.4844,4.4844,4.4844,4.4844,61600.0
2010-11-19 15:35:00,6.54,6.54,6.53,6.54,52000.0,4.4844,4.4844,4.4775,4.4844,52000.0
2010-11-19 15:40:00,6.54,6.54,6.54,6.54,61600.0,4.4844,4.4844,4.4844,4.4844,61600.0
2010-11-19 15:45:00,6.54,6.55,6.54,6.54,138400.0,4.4844,4.4912,4.4844,4.4844,138400.0
2010-11-19 15:50:00,6.54,6.55,6.54,6.54,195200.0,4.4844,4.4912,4.4844,4.4844,195200.0
2010-11-19 15:55:00,6.54,6.56,6.54,6.56,568000.0,4.4844,4.4981,4.4844,4.4981,568000.0
2010-11-22 09:30:00,6.51,6.51,6.48,6.5,268800.0,4.4993,4.4993,4.4785,4.4924,268800.0
2010-11-22 09:35:00,6.51,6.52,6.5,6.51,32800.0,4.4993,4.5062,4.4924,4.4993,32800.0
2010-11-22 09:40:00,6.51,6.52,6.5,6.52,35200.0,4.4993,4.5062,4.4924,4.5062,35200.0
2010-11-22 09:45:00,6.52,6.55,6.51,6.53,42400.0,4.5062,4.5269,4.4993,4.5131,42400.0
2010-11-22 09:50:00,6.54,6.57,6.54,6.57,64000.0,4.52,4.5407,4.52,4.5407,64000.0
2010-11-22 09:55:00,6.57,6.58,6.56,6.57,68000.0,4.5407,4.5476,4.5338,4.5407,68000.0
2010-11-22 10:00:00,6.57,6.59,6.57,6.57,97600.0,4.5407,4.5546,4.5407,4.5407,97600.0
2010-11-22 10:05:00,6.58,6.59,6.57,6.58,73600.0,4.5476,4.5546,4.5407,4.5476,73600.0
2010-11-22 10:10:00,6.58,6.58,6.58,6.58,55200.0,4.5476,4.5476,4.5476,4.5476,55200.0
2010-11-22 10:15:00,6.58,6.59,6.57,6.57,59200.0,4.5476,4.5546,4.5407,4.5407,59200.0
2010-11-22 10:20:00,6.57,6.57,6.55,6.56,45600.0,4.5407,4.5407,4.5269,4.5338,45600.0
2010-11-22 10:25:00,6.55,6.56,6.54,6.54,78400.0,4.5269,4.5338,4.52,4.52,78400.0
2010-11-22 10:30:00,6.54,6.54,6.5,6.51,141600.0,4.52,4.52,4.4924,4.4993,141600.0
2010-11-22 10:35:00,6.51,6.52,6.5,6.52,55200.0,4.4993,4.5062,4.4924,4.5062,55200.0
2010-11-22 10:40:00,6.51,6.52,6.5,6.52,47200.0,4.4993,4.5062,4.4924,4.5062,47200.0
2010-11-22 10:45:00,6.52,6.52,6.51,6.51,46400.0,4.5062,4.5062,4.4993,4.4993,46400.0
2010-11-22 10:50:00,6.51,6.53,6.51,6.53,34400.0,4.4993,4.5131,4.4993,4.5131,34400.0
2010-11-22 10:55:00,6.53,6.53,6.52,6.52,71200.0,4.5131,4.5131,4.5062,4.5062,71200.0
2010-11-22 11:00:00,6.52,6.52,6.5,6.5,68000.0,4.5062,4.5062,4.4924,4.4924,68000.0
2010-11-22 11:05:00,6.51,6.52,6.51,6.52,114400.0,4.4993,4.5062,4.4993,4.5062,114400.0
2010-11-22 11:10:00,6.52,6.53,6.52,6.53,29600.0,4.5062,4.5131,4.5062,4.5131,29600.0
2010-11-22 11:15:00,6.53,6.55,6.53,6.54,27200.0,4.5131,4.5269,4.5131,4.52,27200.0
2010-11-22 11:20:00,6.54,6.55,6.54,6.54,32000.0,4.52,4.5269,4.52,4.52,32000.0
2010-11-22 11:25:00,6.54,6.55,6.54,6.55,21600.0,4.52,4.5269,4.52,4.5269,21600.0
2010-11-22 11:30:00,6.55,6.55,6.54,6.54,32800.0,4.5269,4.5269,4.52,4.52,32800.0
2010-11-22 11:35:00,6.54,6.56,6.54,6.56,89600.0,4.52,4.5338,4.52,4.5338,89600.0
2010-11-22 11:40:00,6.56,6.56,6.56,6.56,104800.0,4.5338,4.5338,4.5338,4.5338,104800.0
2010-11-22 11:45:00,6.56,6.56,6.55,6.56,44800.0,4.5338,4.5338,4.5269,4.5338,44800.0
2010-11-22 11:50:00,6.56,6.56,6.56,6.56,105600.0,4.5338,4.5338,4.5338,4.5338,105600.0
2010-11-22 11:55:00,6.56,6.56,6.56,6.56,29600.0,4.5338,4.5338,4.5338,4.5338,29600.0
2010-11-22 12:00:00,6.56,6.56,6.56,6.56,90400.0,4.5338,4.5338,4.5338,4.5338,90400.0
2010-11-22 12:05:00,6.56,6.56,6.56,6.56,56000.0,4.5338,4.5338,4.5338,4.5338,56000.0
2010-11-22 12:10:00,6.56,6.56,6.56,6.56,13600.0,4.5338,4.5338,4.5338,4.5338,13600.0
2010-11-22 12:15:00,6.56,6.58,6.56,6.58,88000.0,4.5338,4.5476,4.5338,4.5476,88000.0
2010-11-22 12:20:00,6.58,6.58,6.57,6.57,82400.0,4.5476,4.5476,4.5407,4.5407,82400.0
2010-11-22 12:25:00,6.57,6.57,6.54,6.54,78400.0,4.5407,4.5407,4.52,4.52,78400.0
2010-11-22 12:30:00,6.54,6.54,6.52,6.53,93600.0,4.52,4.52,4.5062,4.5131,93600.0
2010-11-22 12:35:00,6.53,6.53,6.52,6.52,36000.0,4.5131,4.5131,4.5062,4.5062,36000.0
2010-11-22 12:40:00,6.52,6.52,6.52,6.52,75200.0,4.5062,4.5062,4.5062,4.5062,75200.0
2010-11-22 12:45:00,6.52,6.52,6.5,6.51,45600.0,4.5062,4.5062,4.4924,4.4993,45600.0
2010-11-22 12:50:00,6.5,6.52,6.5,6.51,38400.0,4.4924,4.5062,4.4924,4.4993,38400.0
2010-11-22 12:55:00,6.52,6.52,6.51,6.51,18400.0,4.5062,4.5062,4.4993,4.4993,18400.0
2010-11-22 13:00:00,6.51,6.51,6.51,6.51,37600.0,4.4993,4.4993,4.4993,4.4993,37600.0
2010-11-22 13:05:00,6.51,6.51,6.51,6.51,21600.0,4.4993,4.4993,4.4993,4.4993,21600.0
2010-11-22 13:10:00,6.52,6.52,6.52,6.52,34400.0,4.5062,4.5062,4.5062,4.5062,34400.0
2010-11-22 13:15:00,6.52,6.53,6.52,6.52,25600.0,4.5062,4.5131,4.5062,4.5062,25600.0
2010-11-22 13:20:00,6.52,6.52,6.52,6.52,40000.0,4.5062,4.5062,4.5062,4.5062,40000.0
2010-11-22 13:25:00,6.52,6.53,6.52,6.53,20000.0,4.5062,4.5131,4.5062,4.5131,20000.0
2010-11-22 13:30:00,6.53,6.55,6.53,6.55,56800.0,4.5131,4.5269,4.5131,4.5269,56800.0
2010-11-22 13:35:00,6.55,6.55,6.55,6.55,37600.0,4.5269,4.5269,4.5269,4.5269,37600.0
2010-11-22 13:40:00,6.55,6.56,6.55,6.55,58400.0,4.5269,4.5338,4.5269,4.5269,58400.0
2010-11-22 13:45:00,6.55,6.56,6.55,6.56,37600.0,4.5269,4.5338,4.5269,4.5338,37600.0
2010-11-22 13:50:00,6.56,6.57,6.56,6.57,59200.0,4.5338,4.5407,4.5338,4.5407,59200.0
2010-11-22 13:55:00,6.56,6.57,6.56,6.57,38400.0,4.5338,4.5407,4.5338,4.5407,38400.0
2010-11-22 14:00:00,6.57,6.58,6.57,6.58,67200.0,4.5407,4.5476,4.5407,4.5476,67200.0
2010-11-22 14:05:00,6.58,6.58,6.57,6.58,56800.0,4.5476,4.5476,4.5407,4.5476,56800.0
2010-11-22 14:10:00,6.58,6.59,6.58,6.58,35200.0,4.5476,4.5546,4.5476,4.5476,35200.0
2010-11-22 14:15:00,6.58,6.59,6.58,6.59,48800.0,4.5476,4.5546,4.5476,4.5546,48800.0
2010-11-22 14:20:00,6.59,6.59,6.58,6.59,30400.0,4.5546,4.5546,4.5476,4.5546,30400.0
2010-11-22 14:25:00,6.59,6.59,6.59,6.59,27200.0,4.5546,4.5546,4.5546,4.5546,27200.0
2010-11-22 14:30:00,6.59,6.59,6.59,6.59,81600.0,4.5546,4.5546,4.5546,4.5546,81600.0
2010-11-22 14:35:00,6.59,6.59,6.59,6.59,42400.0,4.5546,4.5546,4.5546,4.5546,42400.0
2010-11-22 14:40:00,6.59,6.6,6.59,6.6,89600.0,4.5546,4.5615,4.5546,4.5615,89600.0
2010-11-22 14:45:00,6.6,6.62,6.6,6.62,160800.0,4.5615,4.5753,4.5615,4.5753,160800.0
2010-11-22 14:50:00,6.62,6.62,6.61,6.61,52800.0,4.5753,4.5753,4.5684,4.5684,52800.0
2010-11-22 14:55:00,6.61,6.62,6.61,6.61,47200.0,4.5684,4.5753,4.5684,4.5684,47200.0
2010-11-22 15:00:00,6.62,6.62,6.61,6.61,87200.0,4.5753,4.5753,4.5684,4.5684,87200.0
2010-11-22 15:05:00,6.61,6.61,6.61,6.61,42400.0,4.5684,4.5684,4.5684,4.5684,42400.0
2010-11-22 15:10:00,6.61,6.61,6.61,6.61,49600.0,4.5684,4.5684,4.5684,4.5684,49600.0
2010-11-22 15:15:00,6.61,6.62,6.61,6.62,76800.0,4.5684,4.5753,4.5684,4.5753,76800.0
2010-11-22 15:20:00,6.62,6.62,6.62,6.62,98400.0,4.5753,4.5753,4.5753,4.5753,98400.0
2010-11-22 15:25:00,6.62,6.62,6.6,6.61,74400.0,4.5753,4.5753,4.5615,4.5684,74400.0
2010-11-22 15:30:00,6.61,6.61,6.6,6.6,78400.0,4.5684,4.5684,4.5615,4.5615,78400.0
2010-11-22 15:35:00,6.6,6.62,6.6,6.61,107200.0,4.5615,4.5753,4.5615,4.5684,107200.0
2010-11-22 15:40:00,6.61,6.62,6.61,6.62,136000.0,4.5684,4.5753,4.5684,4.5753,136000.0
2010-11-22 15:45:00,6.62,6.62,6.61,6.62,145600.0,4.5753,4.5753,4.5684,4.5753,145600.0
2010-11-22 15:50:00,6.62,6.62,6.61,6.61,232000.0,4.5753,4.5753,4.5684,4.5684,232000.0
2010-11-22 15:55:00,6.61,6.62,6.61,6.61,359200.0,4.5684,4.5753,4.5684,4.5684,359200.0
2010-11-23 09:30:00,6.52,6.54,6.5,6.52,215200.0,4.5062,4.52,4.4924,4.5062,215200.0
2010-11-23 09:35:00,6.52,6.55,6.52,6.53,75200.0,4.5062,4.5269,4.5062,4.5131,75200.0
2010-11-23 09:40:00,6.53,6.56,6.53,6.56,132000.0,4.5131,4.5338,4.5131,4.5338,132000.0
2010-11-23 09:45:00,6.55,6.55,6.53,6.54,29600.0,4.5269,4.5269,4.5131,4.52,29600.0
2010-11-23 09:50:00,6.53,6.53,6.51,6.51,60800.0,4.5131,4.5131,4.4993,4.4993,60800.0
2010-11-23 09:55:00,6.52,6.52,6.49,6.5,120800.0,4.5062,4.5062,4.4854,4.4924,120800.0
2010-11-23 10:00:00,6.49,6.52,6.49,6.52,51200.0,4.4854,4.5062,4.4854,4.5062,51200.0
2010-11-23 10:05:00,6.52,6.53,6.52,6.52,23200.0,4.5062,4.5131,4.5062,4.5062,23200.0
2010-11-23 10:10:00,6.53,6.53,6.5,6.51,80000.0,4.5131,4.5131,4.4924,4.4993,80000.0
2010-11-23 10:15:00,6.51,6.55,6.51,6.54,61600.0,4.4993,4.5269,4.4993,4.52,61600.0
2010-11-23 10:20:00,6.54,6.54,6.53,6.53,60800.0,4.52,4.52,4.5131,4.5131,60800.0
2010-11-23 10:25:00,6.54,6.54,6.54,6.54,122400.0,4.52,4.52,4.52,4.52,122400.0
2010-11-23 10:30:00,6.54,6.55,6.54,6.54,33600.0,4.52,4.5269,4.52,4.52,33600.0
2010-11-23 10:35:00,6.54,6.56,6.54,6.56,136800.0,4.52,4.5338,4.52,4.5338,136800.0
2010-11-23 10:40:00,6.55,6.56,6.55,6.56,49600.0,4.5269,4.5338,4.5269,4.5338,49600.0
2010-11-23 10:45:00,6.56,6.56,6.54,6.55,60800.0,4.5338,4.5338,4.52,4.5269,60800.0
2010-11-23 10:50:00,6.55,6.56,6.55,6.55,27200.0,4.5269,4.5338,4.5269,4.5269,27200.0
2010-11-23 10:55:00,6.55,6.57,6.55,6.57,85600.0,4.5269,4.5407,4.5269,4.5407,85600.0
2010-11-23 11:00:00,6.57,6.57,6.55,6.55,134400.0,4.5407,4.5407,4.5269,4.5269,134400.0
2010-11-23 11:05:00,6.55,6.56,6.54,6.55,69600.0,4.5269,4.5338,4.52,4.5269,69600.0
2010-11-23 11:10:00,6.55,6.55,6.53,6.53,57600.0,4.5269,4.5269,4.5131,4.5131,57600.0
2010-11-23 11:15:00,6.53,6.54,6.53,6.53,68000.0,4.5131,4.52,4.5131,4.5131,68000.0
2010-11-23 11:20:00,6.53,6.54,6.53,6.54,108800.0,4.5131,4.52,4.5131,4.52,108800.0
2010-11-23 11:25:00,6.53,6.54,6.52,6.52,53600.0,4.5131,4.52,4.5062,4.5062,53600.0
2010-11-23 11:30:00,6.52,6.53,6.52,6.53,82400.0,4.5062,4.5131,4.5062,4.5131,82400.0
2010-11-23 11:35:00,6.53,6.55,6.52,6.55,119200.0,4.5131,4.5269,4.5062,4.5269,119200.0
2010-11-23 11:40:00,6.55,6.56,6.54,6.55,69600.0,4.5269,4.5338,4.52,4.5269,69600.0
2010-11-23 11:45:00,6.55,6.55,6.55,6.55,40800.0,4.5269,4.5269,4.5269,4.5269,40800.0
2010-11-23 11:50:00,6.55,6.55,6.54,6.54,52000.0,4.5269,4.5269,4.52,4.52,52000.0
2010-11-23 11:55:00,6.54,6.55,6.54,6.55,35200.0,4.52,4.5269,4.52,4.5269,35200.0
2010-11-23 12:00:00,6.55,6.55,6.54,6.54,45600.0,4.5269,4.5269,4.52,4.52,45600.0
2010-11-23 12:05:00,6.54,6.56,6.54,6.56,60000.0,4.52,4.5338,4.52,4.5338,60000.0
2010-11-23 12:10:00,6.56,6.56,6.56,6.56,48800.0,4.5338,4.5338,4.5338,4.5338,48800.0
2010-11-23 12:15:00,6.56,6.56,6.55,6.55,19200.0,4.5338,4.5338,4.5269,4.5269,19200.0
2010-11-23 12:20:00,6.55,6.55,6.54,6.55,40000.0,4.5269,4.5269,4.52,4.5269,40000.0
2010-11-23 12:25:00,6.55,6.55,6.55,6.55,40800.0,4.5269,4.5269,4.5269,4.5269,40800.0
2010-11-23 12:30:00,6.55,6.56,6.54,6.55,46400.0,4.5269,4.5338,4.52,4.5269,46400.0
2010-11-23 12:35:00,6.54,6.54,6.53,6.54,51200.0,4.52,4.52,4.5131,4.52,51200.0
2010-11-23 12:40:00,6.54,6.54,6.54,6.54,23200.0,4.52,4.52,4.52,4.52,23200.0
2010-11-23 12:45:00,6.55,6.55,6.55,6.55,16800.0,4.5269,4.5269,4.5269,4.5269,16800.0
2010-11-23 12:50:00,6.55,6.56,6.55,6.56,37600.0,4.5269,4.5338,4.5269,4.5338,37600.0
2010-11-23 12:55:00,6.56,6.56,6.55,6.56,40800.0,4.5338,4.5338,4.5269,4.5338,40800.0
2010-11-23 13:00:00,6.56,6.56,6.55,6.55,27200.0,4.5338,4.5338,4.5269,4.5269,27200.0
2010-11-23 13:05:00,6.55,6.56,6.55,6.55,47200.0,4.5269,4.5338,4.5269,4.5269,47200.0
2010-11-23 13:10:00,6.55,6.56,6.55,6.55,24800.0,4.5269,4.5338,4.5269,4.5269,24800.0
2010-11-23 13:15:00,6.55,6.56,6.55,6.56,88800.0,4.5269,4.5338,4.5269,4.5338,88800.0
2010-11-23 13:20:00,6.55,6.56,6.55,6.55,50400.0,4.5269,4.5338,4.5269,4.5269,50400.0
2010-11-23 13:25:00,6.55,6.57,6.55,6.57,49600.0,4.5269,4.5407,4.5269,4.5407,49600.0
2010-11-23 13:30:00,6.57,6.58,6.57,6.57,65600.0,4.5407,4.5476,4.5407,4.5407,65600.0
2010-11-23 13:35:00,6.57,6.57,6.56,6.57,27200.0,4.5407,4.5407,4.5338,4.5407,27200.0
2010-11-23 13:40:00,6.57,6.57,6.56,6.57,32000.0,4.5407,4.5407,4.5338,4.5407,32000.0
2010-11-23 13:45:00,6.57,6.57,6.56,6.56,35200.0,4.5407,4.5407,4.5338,4.5338,35200.0
2010-11-23 13:50:00,6.56,6.56,6.55,6.56,32000.0,4.5338,4.5338,4.5269,4.5338,32000.0
2010-11-23 13:55:00,6.56,6.56,6.55,6.55,40000.0,4.5338,4.5338,4.5269,4.5269,40000.0
2010-11-23 14:00:00,6.55,6.56,6.54,6.55,84800.0,4.5269,4.5338,4.52,4.5269,84800.0
2010-11-23 14:05:00,6.55,6.55,6.54,6.55,55200.0,4.5269,4.5269,4.52,4.5269,55200.0
2010-11-23 14:10:00,6.55,6.56,6.55,6.56,61600.0,4.5269,4.5338,4.5269,4.5338,61600.0
2010-11-23 14:15:00,6.55,6.56,6.55,6.55,62400.0,4.5269,4.5338,4.5269,4.5269,62400.0
2010-11-23 14:20:00,6.55,6.55,6.54,6.54,38400.0,4.5269,4.5269,4.52,4.52,38400.0
2010-11-23 14:25:00,6.54,6.55,6.54,6.55,30400.0,4.52,4.5269,4.52,4.5269,30400.0
2010-11-23 14:30:00,6.55,6.55,6.54,6.55,44800.0,4.5269,4.5269,4.52,4.5269,44800.0
2010-11-23 14:35:00,6.55,6.56,6.55,6.55,40000.0,4.5269,4.5338,4.5269,4.5269,40000.0
2010-11-23 14:40:00,6.55,6.55,6.54,6.55,33600.0,4.5269,4.5269,4.52,4.5269,33600.0
2010-11-23 14:45:00,6.55,6.56,6.55,6.55,38400.0,4.5269,4.5338,4.5269,4.5269,38400.0
2010-11-23 14:50:00,6.55,6.56,6.55,6.56,40800.0,4.5269,4.5338,4.5269,4.5338,40800.0
2010-11-23 14:55:00,6.57,6.57,6.56,6.56,56800.0,4.5407,4.5407,4.5338,4.5338,56800.0
2010-11-23 15:00:00,6.56,6.56,6.55,6.56,77600.0,4.5338,4.5338,4.5269,4.5338,77600.0
2010-11-23 15:05:00,6.56,6.57,6.56,6.57,68800.0,4.5338,4.5407,4.5338,4.5407,68800.0
2010-11-23 15:10:00,6.57,6.57,6.56,6.57,108800.0,4.5407,4.5407,4.5338,4.5407,108800.0
2010-11-23 15:15:00,6.57,6.57,6.56,6.57,102400.0,4.5407,4.5407,4.5338,4.5407,102400.0
2010-11-23 15:20:00,6.57,6.57,6.56,6.56,68800.0,4.5407,4.5407,4.5338,4.5338,68800.0
2010-11-23 15:25:00,6.56,6.57,6.56,6.57,40000.0,4.5338,4.5407,4.5338,4.5407,40000.0
2010-11-23 15:30:00,6.57,6.57,6.56,6.56,92800.0,4.5407,4.5407,4.5338,4.5338,92800.0
2010-11-23 15:35:00,6.57,6.57,6.56,6.57,43200.0,4.5407,4.5407,4.5338,4.5407,43200.0
2010-11-23 15:40:00,6.57,6.57,6.57,6.57,94400.0,4.5407,4.5407,4.5407,4.5407,94400.0
2010-11-23 15:45:00,6.57,6.57,6.56,6.56,128000.0,4.5407,4.5407,4.5338,4.5338,128000.0
2010-11-23 15:50:00,6.56,6.57,6.56,6.57,213600.0,4.5338,4.5407,4.5338,4.5407,213600.0
2010-11-23 15:55:00,6.57,6.59,6.57,6.58,428800.0,4.5407,4.5546,4.5407,4.5476,428800.0
2010-11-24 09:30:00,6.62,6.68,6.62,6.67,156000.0,4.5753,4.6168,4.5753,4.6098,156000.0
2010-11-24 09:35:00,6.67,6.68,6.66,6.68,89600.0,4.6098,4.6168,4.6029,4.6168,89600.0
2010-11-24 09:40:00,6.68,6.7,6.68,6.7,144000.0,4.6168,4.6306,4.6168,4.6306,144000.0
2010-11-24 09:45:00,6.7,6.71,6.7,6.71,127200.0,4.6306,4.6375,4.6306,4.6375,127200.0
2010-11-24 09:50:00,6.7,6.71,6.69,6.71,103200.0,4.6306,4.6375,4.6237,4.6375,103200.0
2010-11-24 09:55:00,6.71,6.73,6.71,6.72,144000.0,4.6375,4.6513,4.6375,4.6444,144000.0
2010-11-24 10:00:00,6.72,6.72,6.68,6.69,184800.0,4.6444,4.6444,4.6168,4.6237,184800.0
2010-11-24 10:05:00,6.69,6.7,6.68,6.68,106400.0,4.6237,4.6306,4.6168,4.6168,106400.0
2010-11-24 10:10:00,6.68,6.69,6.68,6.69,66400.0,4.6168,4.6237,4.6168,4.6237,66400.0
2010-11-24 10:15:00,6.69,6.72,6.69,6.71,101600.0,4.6237,4.6444,4.6237,4.6375,101600.0
2010-11-24 10:20:00,6.72,6.74,6.72,6.74,196800.0,4.6444,4.6582,4.6444,4.6582,196800.0
2010-11-24 10:25:00,6.74,6.77,6.74,6.77,217600.0,4.6582,4.679,4.6582,4.679,217600.0
2010-11-24 10:30:00,6.77,6.77,6.76,6.76,103200.0,4.679,4.679,4.672,4.672,103200.0
2010-11-24 10:35:00,6.75,6.78,6.75,6.77,116000.0,4.6651,4.6859,4.6651,4.679,116000.0
2010-11-24 10:40:00,6.77,6.77,6.76,6.77,80000.0,4.679,4.679,4.672,4.679,80000.0
2010-11-24 10:45:00,6.77,6.78,6.77,6.77,149600.0,4.679,4.6859,4.679,4.679,149600.0
2010-11-24 10:50:00,6.77,6.77,6.76,6.77,44000.0,4.679,4.679,4.672,4.679,44000.0
2010-11-24 10:55:00,6.76,6.77,6.76,6.76,44800.0,4.672,4.679,4.672,4.672,44800.0
2010-11-24 11:00:00,6.76,6.76,6.75,6.75,49600.0,4.672,4.672,4.6651,4.6651,49600.0
2010-11-24 11:05:00,6.75,6.76,6.75,6.76,68800.0,4.6651,4.672,4.6651,4.672,68800.0
2010-11-24 11:10:00,6.76,6.77,6.76,6.77,59200.0,4.672,4.679,4.672,4.679,59200.0
2010-11-24 11:15:00,6.77,6.77,6.76,6.76,112000.0,4.679,4.679,4.672,4.672,112000.0
2010-11-24 11:20:00,6.76,6.76,6.75,6.76,116800.0,4.672,4.672,4.6651,4.672,116800.0
2010-11-24 11:25:00,6.76,6.77,6.76,6.76,79200.0,4.672,4.679,4.672,4.672,79200.0
2010-11-24 11:30:00,6.76,6.76,6.76,6.76,80800.0,4.672,4.672,4.672,4.672,80800.0
2010-11-24 11:35:00,6.76,6.76,6.75,6.75,27200.0,4.672,4.672,4.6651,4.6651,27200.0
2010-11-24 11:40:00,6.75,6.75,6.75,6.75,64800.0,4.6651,4.6651,4.6651,4.6651,64800.0
2010-11-24 11:45:00,6.75,6.75,6.74,6.74,124800.0,4.6651,4.6651,4.6582,4.6582,124800.0
2010-11-24 11:50:00,6.74,6.75,6.74,6.75,66400.0,4.6582,4.6651,4.6582,4.6651,66400.0
2010-11-24 11:55:00,6.74,6.75,6.74,6.75,56800.0,4.6582,4.6651,4.6582,4.6651,56800.0
2010-11-24 12:00:00,6.75,6.75,6.75,6.75,108800.0,4.6651,4.6651,4.6651,4.6651,108800.0
2010-11-24 12:05:00,6.75,6.75,6.75,6.75,29600.0,4.6651,4.6651,4.6651,4.6651,29600.0
2010-11-24 12:10:00,6.75,6.76,6.75,6.76,24800.0,4.6651,4.672,4.6651,4.672,24800.0
2010-11-24 12:15:00,6.76,6.76,6.75,6.75,38400.0,4.672,4.672,4.6651,4.6651,38400.0
2010-11-24 12:20:00,6.75,6.76,6.75,6.76,13600.0,4.6651,4.672,4.6651,4.672,13600.0
2010-11-24 12:25:00,6.76,6.76,6.76,6.76,125600.0,4.672,4.672,4.672,4.672,125600.0
2010-11-24 12:30:00,6.76,6.76,6.75,6.76,68800.0,4.672,4.672,4.6651,4.672,68800.0
2010-11-24 12:35:00,6.76,6.76,6.75,6.75,22400.0,4.672,4.672,4.6651,4.6651,22400.0
2010-11-24 12:40:00,6.75,6.76,6.75,6.75,12000.0,4.6651,4.672,4.6651,4.6651,12000.0
2010-11-24 12:45:00,6.75,6.75,6.75,6.75,18400.0,4.6651,4.6651,4.6651,4.6651,18400.0
2010-11-24 12:50:00,6.75,6.75,6.75,6.75,22400.0,4.6651,4.6651,4.6651,4.6651,22400.0
2010-11-24 12:55:00,6.75,6.75,6.75,6.75,20800.0,4.6651,4.6651,4.6651,4.6651,20800.0
2010-11-24 13:00:00,6.75,6.75,6.74,6.74,23200.0,4.6651,4.6651,4.6582,4.6582,23200.0
2010-11-24 13:05:00,6.74,6.74,6.74,6.74,26400.0,4.6582,4.6582,4.6582,4.6582,26400.0
2010-11-24 13:10:00,6.74,6.74,6.73,6.73,26400.0,4.6582,4.6582,4.6513,4.6513,26400.0
2010-11-24 13:15:00,6.74,6.74,6.73,6.74,26400.0,4.6582,4.6582,4.6513,4.6582,26400.0
2010-11-24 13:20:00,6.74,6.76,6.74,6.76,56000.0,4.6582,4.672,4.6582,4.672,56000.0
2010-11-24 13:25:00,6.76,6.76,6.75,6.75,45600.0,4.672,4.672,4.6651,4.6651,45600.0
2010-11-24 13:30:00,6.75,6.76,6.75,6.76,136800.0,4.6651,4.672,4.6651,4.672,136800.0
2010-11-24 13:35:00,6.76,6.76,6.75,6.75,112800.0,4.672,4.672,4.6651,4.6651,112800.0
2010-11-24 13:40:00,6.75,6.75,6.74,6.74,20800.0,4.6651,4.6651,4.6582,4.6582,20800.0
2010-11-24 13:45:00,6.74,6.75,6.74,6.75,60000.0,4.6582,4.6651,4.6582,4.6651,60000.0
2010-11-24 13:50:00,6.75,6.75,6.74,6.74,44800.0,4.6651,4.6651,4.6582,4.6582,44800.0
2010-11-24 13:55:00,6.74,6.74,6.74,6.74,17600.0,4.6582,4.6582,4.6582,4.6582,17600.0
2010-11-24 14:00:00,6.74,6.74,6.74,6.74,25600.0,4.6582,4.6582,4.6582,4.6582,25600.0
2010-11-24 14:05:00,6.74,6.74,6.73,6.73,38400.0,4.6582,4.6582,4.6513,4.6513,38400.0
2010-11-24 14:10:00,6.73,6.73,6.73,6.73,26400.0,4.6513,4.6513,4.6513,4.6513,26400.0
2010-11-24 14:15:00,6.73,6.73,6.72,6.73,18400.0,4.6513,4.6513,4.6444,4.6513,18400.0
2010-11-24 14:20:00,6.73,6.73,6.73,6.73,12000.0,4.6513,4.6513,4.6513,4.6513,12000.0
2010-11-24 14:25:00,6.73,6.74,6.73,6.73,36000.0,4.6513,4.6582,4.6513,4.6513,36000.0
2010-11-24 14:30:00,6.73,6.73,6.73,6.73,20000.0,4.6513,4.6513,4.6513,4.6513,20000.0
2010-11-24 14:35:00,6.73,6.74,6.73,6.73,24800.0,4.6513,4.6582,4.6513,4.6513,24800.0
2010-11-24 14:40:00,6.73,6.74,6.73,6.74,36800.0,4.6513,4.6582,4.6513,4.6582,36800.0
2010-11-24 14:45:00,6.74,6.74,6.74,6.74,30400.0,4.6582,4.6582,4.6582,4.6582,30400.0
2010-11-24 14:50:00,6.74,6.75,6.73,6.74,82400.0,4.6582,4.6651,4.6513,4.6582,82400.0
2010-11-24 14:55:00,6.74,6.75,6.74,6.75,67200.0,4.6582,4.6651,4.6582,4.6651,67200.0
2010-11-24 15:00:00,6.75,6.76,6.74,6.76,64000.0,4.6651,4.672,4.6582,4.672,64000.0
2010-11-24 15:05:00,6.76,6.76,6.75,6.75,123200.0,4.672,4.672,4.6651,4.6651,123200.0
2010-11-24 15:10:00,6.75,6.76,6.75,6.76,28800.0,4.6651,4.672,4.6651,4.672,28800.0
2010-11-24 15:15:00,6.76,6.76,6.75,6.76,64000.0,4.672,4.672,4.6651,4.672,64000.0
2010-11-24 15:20:00,6.76,6.76,6.76,6.76,120800.0,4.672,4.672,4.672,4.672,120800.0
2010-11-24 15:25:00,6.76,6.76,6.76,6.76,180000.0,4.672,4.672,4.672,4.672,180000.0
2010-11-24 15:30:00,6.76,6.76,6.75,6.75,112000.0,4.672,4.672,4.6651,4.6651,112000.0
2010-11-24 15:35:00,6.76,6.76,6.74,6.75,214400.0,4.672,4.672,4.6582,4.6651,214400.0
2010-11-24 15:40:00,6.75,6.75,6.74,6.75,122400.0,4.6651,4.6651,4.6582,4.6651,122400.0
2010-11-24 15:45:00,6.75,6.75,6.73,6.73,358400.0,4.6651,4.6651,4.6513,4.6513,358400.0
2010-11-24 15:50:00,6.73,6.74,6.73,6.74,303200.0,4.6513,4.6582,4.6513,4.6582,303200.0
2010-11-24 15:55:00,6.74,6.75,6.74,6.75,576800.0,4.6582,4.6651,4.6582,4.6651,576800.0
2010-11-26 09:30:00,6.68,6.71,6.66,6.69,107200.0,4.6168,4.6375,4.6029,4.6237,107200.0
2010-11-26 09:35:00,6.7,6.73,6.7,6.71,110400.0,4.6306,4.6513,4.6306,4.6375,110400.0
2010-11-26 09:40:00,6.71,6.75,6.71,6.74,44800.0,4.6375,4.6651,4.6375,4.6582,44800.0
2010-11-26 09:45:00,6.74,6.74,6.73,6.74,20800.0,4.6582,4.6582,4.6513,4.6582,20800.0
2010-11-26 09:50:00,6.74,6.76,6.74,6.76,63200.0,4.6582,4.672,4.6582,4.672,63200.0
2010-11-26 09:55:00,6.75,6.78,6.75,6.75,105600.0,4.6651,4.6859,4.6651,4.6651,105600.0
2010-11-26 10:00:00,6.76,6.76,6.75,6.75,64800.0,4.672,4.672,4.6651,4.6651,64800.0
2010-11-26 10:05:00,6.75,6.75,6.74,6.75,32000.0,4.6651,4.6651,4.6582,4.6651,32000.0
2010-11-26 10:10:00,6.75,6.76,6.75,6.75,32000.0,4.6651,4.672,4.6651,4.6651,32000.0
2010-11-26 10:15:00,6.75,6.76,6.75,6.76,69600.0,4.6651,4.672,4.6651,4.672,69600.0
2010-11-26 10:20:00,6.76,6.76,6.75,6.75,49600.0,4.672,4.672,4.6651,4.6651,49600.0
2010-11-26 10:25:00,6.75,6.76,6.75,6.76,18400.0,4.6651,4.672,4.6651,4.672,18400.0
2010-11-26 10:30:00,6.76,6.76,6.74,6.75,60000.0,4.672,4.672,4.6582,4.6651,60000.0
2010-11-26 10:35:00,6.75,6.76,6.75,6.76,27200.0,4.6651,4.672,4.6651,4.672,27200.0
2010-11-26 10:40:00,6.75,6.77,6.75,6.76,81600.0,4.6651,4.679,4.6651,4.672,81600.0
2010-11-26 10:45:00,6.76,6.76,6.76,6.76,74400.0,4.672,4.672,4.672,4.672,74400.0
2010-11-26 10:50:00,6.76,6.76,6.75,6.75,92000.0,4.672,4.672,4.6651,4.6651,92000.0
2010-11-26 10:55:00,6.75,6.75,6.75,6.75,48800.0,4.6651,4.6651,4.6651,4.6651,48800.0
2010-11-26 11:00:00,6.75,6.76,6.75,6.76,62400.0,4.6651,4.672,4.6651,4.672,62400.0
2010-11-26 11:05:00,6.76,6.76,6.75,6.76,54400.0,4.672,4.672,4.6651,4.672,54400.0
2010-11-26 11:10:00,6.76,6.76,6.75,6.76,36800.0,4.672,4.672,4.6651,4.672,36800.0
2010-11-26 11:15:00,6.76,6.76,6.76,6.76,36000.0,4.672,4.672,4.672,4.672,36000.0
2010-11-26 11:20:00,6.76,6.77,6.76,6.77,435200.0,4.672,4.679,4.672,4.679,435200.0
2010-11-26 11:25:00,6.77,6.77,6.75,6.75,52800.0,4.679,4.679,4.6651,4.6651,52800.0
2010-11-26 11:30:00,6.76,6.76,6.74,6.75,180800.0,4.672,4.672,4.6582,4.6651,180800.0
2010-11-26 11:35:00,6.75,6.75,6.74,6.75,265600.0,4.6651,4.6651,4.6582,4.6651,265600.0
2010-11-26 11:40:00,6.75,6.75,6.75,6.75,35200.0,4.6651,4.6651,4.6651,4.6651,35200.0
2010-11-26 11:45:00,6.75,6.76,6.75,6.76,24000.0,4.6651,4.672,4.6651,4.672,24000.0
2010-11-26 11:50:00,6.76,6.76,6.76,6.76,31200.0,4.672,4.672,4.672,4.672,31200.0
2010-11-26 11:55:00,6.76,6.77,6.75,6.77,71200.0,4.672,4.679,4.6651,4.679,71200.0
2010-11-26 12:00:00,6.77,6.77,6.76,6.77,96800.0,4.679,4.679,4.672,4.679,96800.0
2010-11-26 12:05:00,6.77,6.77,6.77,6.77,70400.0,4.679,4.679,4.679,4.679,70400.0
2010-11-26 12:10:00,6.77,6.77,6.76,6.77,57600.0,4.679,4.679,4.672,4.679,57600.0
2010-11-26 12:15:00,6.77,6.77,6.76,6.77,92800.0,4.679,4.679,4.672,4.679,92800.0
2010-11-26 12:20:00,6.77,6.78,6.77,6.77,54400.0,4.679,4.6859,4.679,4.679,54400.0
2010-11-26 12:25:00,6.77,6.77,6.76,6.77,45600.0,4.679,4.679,4.672,4.679,45600.0
2010-11-26 12:30:00,6.77,6.77,6.77,6.77,89600.0,4.679,4.679,4.679,4.679,89600.0
2010-11-26 12:35:00,6.78,6.78,6.77,6.77,50400.0,4.6859,4.6859,4.679,4.679,50400.0
2010-11-26 12:40:00,6.77,6.77,6.76,6.76,84800.0,4.679,4.679,4.672,4.672,84800.0
2010-11-26 12:45:00,6.76,6.76,6.75,6.76,77600.0,4.672,4.672,4.6651,4.672,77600.0
2010-11-26 12:50:00,6.76,6.77,6.76,6.76,154400.0,4.672,4.679,4.672,4.672,154400.0
2010-11-26 12:55:00,6.76,6.76,6.75,6.76,197600.0,4.672,4.672,4.6651,4.672,197600.0
2010-11-29 09:30:00,6.68,6.72,6.68,6.69,137600.0,4.6168,4.6444,4.6168,4.6237,137600.0
2010-11-29 09:35:00,6.7,6.7,6.66,6.66,84800.0,4.6306,4.6306,4.6029,4.6029,84800.0
2010-11-29 09:40:00,6.67,6.7,6.66,6.69,60000.0,4.6098,4.6306,4.6029,4.6237,60000.0
2010-11-29 09:45:00,6.71,6.72,6.7,6.71,40000.0,4.6375,4.6444,4.6306,4.6375,40000.0
2010-11-29 09:50:00,6.7,6.7,6.65,6.65,76800.0,4.6306,4.6306,4.596,4.596,76800.0
2010-11-29 09:55:00,6.64,6.66,6.63,6.65,191200.0,4.5891,4.6029,4.5822,4.596,191200.0
2010-11-29 10:00:00,6.66,6.66,6.63,6.64,189600.0,4.6029,4.6029,4.5822,4.5891,189600.0
2010-11-29 10:05:00,6.64,6.66,6.63,6.65,116000.0,4.5891,4.6029,4.5822,4.596,116000.0
2010-11-29 10:10:00,6.66,6.67,6.65,6.66,204800.0,4.6029,4.6098,4.596,4.6029,204800.0
2010-11-29 10:15:00,6.66,6.67,6.66,6.67,29600.0,4.6029,4.6098,4.6029,4.6098,29600.0
2010-11-29 10:20:00,6.67,6.68,6.66,6.67,50400.0,4.6098,4.6168,4.6029,4.6098,50400.0
2010-11-29 10:25:00,6.67,6.67,6.65,6.65,52800.0,4.6098,4.6098,4.596,4.596,52800.0
2010-11-29 10:30:00,6.65,6.68,6.65,6.68,55200.0,4.596,4.6168,4.596,4.6168,55200.0
2010-11-29 10:35:00,6.68,6.68,6.67,6.67,33600.0,4.6168,4.6168,4.6098,4.6098,33600.0
2010-11-29 10:40:00,6.68,6.69,6.67,6.67,19200.0,4.6168,4.6237,4.6098,4.6098,19200.0
2010-11-29 10:45:00,6.68,6.68,6.67,6.68,23200.0,4.6168,4.6168,4.6098,4.6168,23200.0
2010-11-29 10:50:00,6.67,6.68,6.67,6.67,47200.0,4.6098,4.6168,4.6098,4.6098,47200.0
2010-11-29 10:55:00,6.67,6.67,6.65,6.66,59200.0,4.6098,4.6098,4.596,4.6029,59200.0
2010-11-29 11:00:00,6.66,6.67,6.66,6.67,52800.0,4.6029,4.6098,4.6029,4.6098,52800.0
2010-11-29 11:05:00,6.67,6.68,6.66,6.67,37600.0,4.6098,4.6168,4.6029,4.6098,37600.0
2010-11-29 11:10:00,6.67,6.69,6.67,6.69,16800.0,4.6098,4.6237,4.6098,4.6237,16800.0
2010-11-29 11:15:00,6.69,6.69,6.68,6.68,36800.0,4.6237,4.6237,4.6168,4.6168,36800.0
2010-11-29 11:20:00,6.68,6.69,6.67,6.67,32800.0,4.6168,4.6237,4.6098,4.6098,32800.0
2010-11-29 11:25:00,6.67,6.68,6.66,6.68,28000.0,4.6098,4.6168,4.6029,4.6168,28000.0
2010-11-29 11:30:00,6.67,6.68,6.66,6.67,36000.0,4.6098,4.6168,4.6029,4.6098,36000.0
2010-11-29 11:35:00,6.66,6.67,6.66,6.66,13600.0,4.6029,4.6098,4.6029,4.6029,13600.0
2010-11-29 11:40:00,6.66,6.66,6.63,6.64,64000.0,4.6029,4.6029,4.5822,4.5891,64000.0
2010-11-29 11:45:00,6.64,6.66,6.64,6.65,32800.0,4.5891,4.6029,4.5891,4.596,32800.0
2010-11-29 11:50:00,6.65,6.66,6.64,6.66,71200.0,4.596,4.6029,4.5891,4.6029,71200.0
2010-11-29 11:55:00,6.66,6.66,6.66,6.66,24800.0,4.6029,4.6029,4.6029,4.6029,24800.0
2010-11-29 12:00:00,6.66,6.67,6.66,6.67,28800.0,4.6029,4.6098,4.6029,4.6098,28800.0
2010-11-29 12:05:00,6.67,6.68,6.66,6.68,40800.0,4.6098,4.6168,4.6029,4.6168,40800.0
2010-11-29 12:10:00,6.68,6.69,6.68,6.68,16800.0,4.6168,4.6237,4.6168,4.6168,16800.0
2010-11-29 12:15:00,6.68,6.69,6.68,6.68,14400.0,4.6168,4.6237,4.6168,4.6168,14400.0
2010-11-29 12:20:00,6.68,6.69,6.68,6.69,18400.0,4.6168,4.6237,4.6168,4.6237,18400.0
2010-11-29 12:25:00,6.69,6.69,6.69,6.69,20800.0,4.6237,4.6237,4.6237,4.6237,20800.0
2010-11-29 12:30:00,6.68,6.69,6.68,6.69,42400.0,4.6168,4.6237,4.6168,4.6237,42400.0
2010-11-29 12:35:00,6.68,6.69,6.68,6.69,48000.0,4.6168,4.6237,4.6168,4.6237,48000.0
2010-11-29 12:40:00,6.69,6.71,6.69,6.71,72800.0,4.6237,4.6375,4.6237,4.6375,72800.0
2010-11-29 12:45:00,6.71,6.71,6.7,6.71,50400.0,4.6375,4.6375,4.6306,4.6375,50400.0
2010-11-29 12:50:00,6.71,6.71,6.7,6.71,60800.0,4.6375,4.6375,4.6306,4.6375,60800.0
2010-11-29 12:55:00,6.71,6.71,6.71,6.71,51200.0,4.6375,4.6375,4.6375,4.6375,51200.0
2010-11-29 13:00:00,6.71,6.71,6.7,6.7,57600.0,4.6375,4.6375,4.6306,4.6306,57600.0
2010-11-29 13:05:00,6.7,6.71,6.69,6.69,36000.0,4.6306,4.6375,4.6237,4.6237,36000.0
2010-11-29 13:10:00,6.69,6.69,6.69,6.69,32800.0,4.6237,4.6237,4.6237,4.6237,32800.0
2010-11-29 13:15:00,6.69,6.69,6.69,6.69,37600.0,4.6237,4.6237,4.6237,4.6237,37600.0
2010-11-29 13:20:00,6.69,6.69,6.69,6.69,20800.0,4.6237,4.6237,4.6237,4.6237,20800.0
2010-11-29 13:25:00,6.69,6.69,6.68,6.69,32000.0,4.6237,4.6237,4.6168,4.6237,32000.0
2010-11-29 13:30:00,6.69,6.69,6.68,6.68,30400.0,4.6237,4.6237,4.6168,4.6168,30400.0
2010-11-29 13:35:00,6.68,6.68,6.67,6.67,56800.0,4.6168,4.6168,4.6098,4.6098,56800.0
2010-11-29 13:40:00,6.67,6.68,6.67,6.67,112000.0,4.6098,4.6168,4.6098,4.6098,112000.0
2010-11-29 13:45:00,6.67,6.68,6.67,6.68,52000.0,4.6098,4.6168,4.6098,4.6168,52000.0
2010-11-29 13:50:00,6.69,6.7,6.69,6.7,31200.0,4.6237,4.6306,4.6237,4.6306,31200.0
2010-11-29 13:55:00,6.7,6.7,6.68,6.68,24800.0,4.6306,4.6306,4.6168,4.6168,24800.0
2010-11-29 14:00:00,6.68,6.68,6.68,6.68,33600.0,4.6168,4.6168,4.6168,4.6168,33600.0
2010-11-29 14:05:00,6.68,6.68,6.68,6.68,15200.0,4.6168,4.6168,4.6168,4.6168,15200.0
2010-11-29 14:10:00,6.68,6.68,6.68,6.68,14400.0,4.6168,4.6168,4.6168,4.6168,14400.0
2010-11-29 14:15:00,6.68,6.68,6.68,6.68,12800.0,4.6168,4.6168,4.6168,4.6168,12800.0
2010-11-29 14:20:00,6.68,6.69,6.68,6.69,20000.0,4.6168,4.6237,4.6168,4.6237,20000.0
2010-11-29 14:25:00,6.69,6.71,6.68,6.71,24800.0,4.6237,4.6375,4.6168,4.6375,24800.0
2010-11-29 14:30:00,6.7,6.72,6.7,6.72,99200.0,4.6306,4.6444,4.6306,4.6444,99200.0
2010-11-29 14:35:00,6.72,6.74,6.72,6.73,127200.0,4.6444,4.6582,4.6444,4.6513,127200.0
2010-11-29 14:40:00,6.73,6.73,6.73,6.73,70400.0,4.6513,4.6513,4.6513,4.6513,70400.0
2010-11-29 14:45:00,6.73,6.75,6.73,6.75,73600.0,4.6513,4.6651,4.6513,4.6651,73600.0
2010-11-29 14:50:00,6.74,6.74,6.74,6.74,55200.0,4.6582,4.6582,4.6582,4.6582,55200.0
2010-11-29 14:55:00,6.74,6.76,6.74,6.75,93600.0,4.6582,4.672,4.6582,4.6651,93600.0
2010-11-29 15:00:00,6.76,6.76,6.75,6.75,116000.0,4.672,4.672,4.6651,4.6651,116000.0
2010-11-29 15:05:00,6.76,6.76,6.76,6.76,68000.0,4.672,4.672,4.672,4.672,68000.0
2010-11-29 15:10:00,6.76,6.76,6.75,6.75,50400.0,4.672,4.672,4.6651,4.6651,50400.0
2010-11-29 15:15:00,6.75,6.77,6.75,6.77,103200.0,4.6651,4.679,4.6651,4.679,103200.0
2010-11-29 15:20:00,6.77,6.77,6.76,6.77,68000.0,4.679,4.679,4.672,4.679,68000.0
2010-11-29 15:25:00,6.77,6.77,6.76,6.77,70400.0,4.679,4.679,4.672,4.679,70400.0
2010-11-29 15:30:00,6.77,6.77,6.75,6.75,56000.0,4.679,4.679,4.6651,4.6651,56000.0
2010-11-29 15:35:00,6.75,6.75,6.74,6.75,59200.0,4.6651,4.6651,4.6582,4.6651,59200.0
2010-11-29 15:40:00,6.75,6.75,6.75,6.75,88000.0,4.6651,4.6651,4.6651,4.6651,88000.0
2010-11-29 15:45:00,6.75,6.77,6.75,6.77,215200.0,4.6651,4.679,4.6651,4.679,215200.0
2010-11-29 15:50:00,6.77,6.77,6.75,6.75,189600.0,4.679,4.679,4.6651,4.6651,189600.0
2010-11-29 15:55:00,6.75,6.76,6.75,6.75,260800.0,4.6651,4.672,4.6651,4.6651,260800.0
2010-11-30 09:30:00,6.71,6.72,6.66,6.69,156800.0,4.6375,4.6444,4.6029,4.6237,156800.0
2010-11-30 09:35:00,6.69,6.69,6.65,6.66,133600.0,4.6237,4.6237,4.596,4.6029,133600.0
2010-11-30 09:40:00,6.66,6.68,6.64,6.67,108000.0,4.6029,4.6168,4.5891,4.6098,108000.0
2010-11-30 09:45:00,6.67,6.69,6.66,6.68,65600.0,4.6098,4.6237,4.6029,4.6168,65600.0
2010-11-30 09:50:00,6.67,6.68,6.66,6.67,72800.0,4.6098,4.6168,4.6029,4.6098,72800.0
2010-11-30 09:55:00,6.68,6.7,6.67,6.69,37600.0,4.6168,4.6306,4.6098,4.6237,37600.0
2010-11-30 10:00:00,6.69,6.72,6.69,6.7,86400.0,4.6237,4.6444,4.6237,4.6306,86400.0
2010-11-30 10:05:00,6.69,6.69,6.68,6.68,64000.0,4.6237,4.6237,4.6168,4.6168,64000.0
2010-11-30 10:10:00,6.68,6.68,6.67,6.68,33600.0,4.6168,4.6168,4.6098,4.6168,33600.0
2010-11-30 10:15:00,6.68,6.7,6.68,6.68,96800.0,4.6168,4.6306,4.6168,4.6168,96800.0
2010-11-30 10:20:00,6.69,6.71,6.68,6.71,44000.0,4.6237,4.6375,4.6168,4.6375,44000.0
2010-11-30 10:25:00,6.71,6.74,6.71,6.72,129600.0,4.6375,4.6582,4.6375,4.6444,129600.0
2010-11-30 10:30:00,6.72,6.73,6.72,6.72,29600.0,4.6444,4.6513,4.6444,4.6444,29600.0
2010-11-30 10:35:00,6.73,6.73,6.72,6.72,24800.0,4.6513,4.6513,4.6444,4.6444,24800.0
2010-11-30 10:40:00,6.72,6.73,6.72,6.72,84000.0,4.6444,4.6513,4.6444,4.6444,84000.0
2010-11-30 10:45:00,6.72,6.72,6.7,6.72,33600.0,4.6444,4.6444,4.6306,4.6444,33600.0
2010-11-30 10:50:00,6.72,6.72,6.69,6.7,68000.0,4.6444,4.6444,4.6237,4.6306,68000.0
2010-11-30 10:55:00,6.7,6.71,6.7,6.71,115200.0,4.6306,4.6375,4.6306,4.6375,115200.0
2010-11-30 11:00:00,6.71,6.73,6.71,6.72,100000.0,4.6375,4.6513,4.6375,4.6444,100000.0
2010-11-30 11:05:00,6.72,6.72,6.7,6.71,62400.0,4.6444,4.6444,4.6306,4.6375,62400.0
2010-11-30 11:10:00,6.71,6.71,6.69,6.69,62400.0,4.6375,4.6375,4.6237,4.6237,62400.0
2010-11-30 11:15:00,6.68,6.69,6.68,6.69,70400.0,4.6168,4.6237,4.6168,4.6237,70400.0
2010-11-30 11:20:00,6.69,6.7,6.68,6.69,68800.0,4.6237,4.6306,4.6168,4.6237,68800.0
2010-11-30 11:25:00,6.69,6.71,6.69,6.71,72800.0,4.6237,4.6375,4.6237,4.6375,72800.0
2010-11-30 11:30:00,6.71,6.71,6.68,6.7,80800.0,4.6375,4.6375,4.6168,4.6306,80800.0
2010-11-30 11:35:00,6.69,6.7,6.68,6.7,103200.0,4.6237,4.6306,4.6168,4.6306,103200.0
2010-11-30 11:40:00,6.7,6.72,6.7,6.71,38400.0,4.6306,4.6444,4.6306,4.6375,38400.0
2010-11-30 11:45:00,6.71,6.71,6.7,6.7,38400.0,4.6375,4.6375,4.6306,4.6306,38400.0
2010-11-30 11:50:00,6.7,6.7,6.68,6.68,50400.0,4.6306,4.6306,4.6168,4.6168,50400.0
2010-11-30 11:55:00,6.68,6.7,6.68,6.7,70400.0,4.6168,4.6306,4.6168,4.6306,70400.0
2010-11-30 12:00:00,6.7,6.7,6.69,6.7,28800.0,4.6306,4.6306,4.6237,4.6306,28800.0
2010-11-30 12:05:00,6.7,6.7,6.69,6.69,67200.0,4.6306,4.6306,4.6237,4.6237,67200.0
2010-11-30 12:10:00,6.69,6.71,6.69,6.71,43200.0,4.6237,4.6375,4.6237,4.6375,43200.0
2010-11-30 12:15:00,6.71,6.71,6.69,6.69,50400.0,4.6375,4.6375,4.6237,4.6237,50400.0
2010-11-30 12:20:00,6.69,6.7,6.69,6.7,52000.0,4.6237,4.6306,4.6237,4.6306,52000.0
2010-11-30 12:25:00,6.7,6.7,6.7,6.7,42400.0,4.6306,4.6306,4.6306,4.6306,42400.0
2010-11-30 12:30:00,6.71,6.71,6.7,6.7,36000.0,4.6375,4.6375,4.6306,4.6306,36000.0
2010-11-30 12:35:00,6.7,6.71,6.7,6.71,43200.0,4.6306,4.6375,4.6306,4.6375,43200.0
2010-11-30 12:40:00,6.71,6.72,6.7,6.72,53600.0,4.6375,4.6444,4.6306,4.6444,53600.0
2010-11-30 12:45:00,6.72,6.72,6.72,6.72,50400.0,4.6444,4.6444,4.6444,4.6444,50400.0
2010-11-30 12:50:00,6.72,6.72,6.72,6.72,33600.0,4.6444,4.6444,4.6444,4.6444,33600.0
2010-11-30 12:55:00,6.72,6.73,6.72,6.73,51200.0,4.6444,4.6513,4.6444,4.6513,51200.0
2010-11-30 13:00:00,6.73,6.75,6.72,6.74,84000.0,4.6513,4.6651,4.6444,4.6582,84000.0
2010-11-30 13:05:00,6.74,6.74,6.73,6.74,32000.0,4.6582,4.6582,4.6513,4.6582,32000.0
2010-11-30 13:10:00,6.74,6.74,6.73,6.74,28000.0,4.6582,4.6582,4.6513,4.6582,28000.0
2010-11-30 13:15:00,6.74,6.75,6.73,6.74,55200.0,4.6582,4.6651,4.6513,4.6582,55200.0
2010-11-30 13:20:00,6.74,6.76,6.74,6.76,64800.0,4.6582,4.672,4.6582,4.672,64800.0
2010-11-30 13:25:00,6.76,6.76,6.75,6.75,44800.0,4.672,4.672,4.6651,4.6651,44800.0
2010-11-30 13:30:00,6.75,6.76,6.75,6.76,40800.0,4.6651,4.672,4.6651,4.672,40800.0
2010-11-30 13:35:00,6.76,6.76,6.76,6.76,52000.0,4.672,4.672,4.672,4.672,52000.0
2010-11-30 13:40:00,6.76,6.77,6.75,6.75,74400.0,4.672,4.679,4.6651,4.6651,74400.0
2010-11-30 13:45:00,6.75,6.75,6.74,6.74,35200.0,4.6651,4.6651,4.6582,4.6582,35200.0
2010-11-30 13:50:00,6.74,6.74,6.73,6.74,68800.0,4.6582,4.6582,4.6513,4.6582,68800.0
2010-11-30 13:55:00,6.74,6.74,6.74,6.74,47200.0,4.6582,4.6582,4.6582,4.6582,47200.0
2010-11-30 14:00:00,6.74,6.75,6.74,6.74,44800.0,4.6582,4.6651,4.6582,4.6582,44800.0
2010-11-30 14:05:00,6.74,6.75,6.74,6.74,49600.0,4.6582,4.6651,4.6582,4.6582,49600.0
2010-11-30 14:10:00,6.74,6.75,6.74,6.75,80800.0,4.6582,4.6651,4.6582,4.6651,80800.0
2010-11-30 14:15:00,6.75,6.75,6.74,6.75,173600.0,4.6651,4.6651,4.6582,4.6651,173600.0
2010-11-30 14:20:00,6.75,6.75,6.73,6.73,62400.0,4.6651,4.6651,4.6513,4.6513,62400.0
2010-11-30 14:25:00,6.73,6.73,6.71,6.71,110400.0,4.6513,4.6513,4.6375,4.6375,110400.0
2010-11-30 14:30:00,6.71,6.72,6.71,6.71,60000.0,4.6375,4.6444,4.6375,4.6375,60000.0
2010-11-30 14:35:00,6.71,6.71,6.71,6.71,68800.0,4.6375,4.6375,4.6375,4.6375,68800.0
2010-11-30 14:40:00,6.7,6.72,6.7,6.72,37600.0,4.6306,4.6444,4.6306,4.6444,37600.0
2010-11-30 14:45:00,6.72,6.73,6.72,6.73,66400.0,4.6444,4.6513,4.6444,4.6513,66400.0
2010-11-30 14:50:00,6.73,6.73,6.72,6.72,51200.0,4.6513,4.6513,4.6444,4.6444,51200.0
2010-11-30 14:55:00,6.72,6.74,6.72,6.73,52800.0,4.6444,4.6582,4.6444,4.6513,52800.0
2010-11-30 15:00:00,6.73,6.74,6.73,6.74,56800.0,4.6513,4.6582,4.6513,4.6582,56800.0
2010-11-30 15:05:00,6.74,6.74,6.73,6.73,132000.0,4.6582,4.6582,4.6513,4.6513,132000.0
2010-11-30 15:10:00,6.73,6.73,6.72,6.72,124800.0,4.6513,4.6513,4.6444,4.6444,124800.0
2010-11-30 15:15:00,6.72,6.72,6.72,6.72,104000.0,4.6444,4.6444,4.6444,4.6444,104000.0
2010-11-30 15:20:00,6.73,6.74,6.72,6.73,114400.0,4.6513,4.6582,4.6444,4.6513,114400.0
2010-11-30 15:25:00,6.73,6.74,6.72,6.74,88000.0,4.6513,4.6582,4.6444,4.6582,88000.0
2010-11-30 15:30:00,6.74,6.74,6.72,6.72,67200.0,4.6582,4.6582,4.6444,4.6444,67200.0
2010-11-30 15:35:00,6.73,6.73,6.72,6.73,85600.0,4.6513,4.6513,4.6444,4.6513,85600.0
2010-11-30 15:40:00,6.73,6.73,6.7,6.71,136800.0,4.6513,4.6513,4.6306,4.6375,136800.0
2010-11-30 15:45:00,6.71,6.71,6.69,6.7,216800.0,4.6375,4.6375,4.6237,4.6306,216800.0
2010-11-30 15:50:00,6.7,6.71,6.68,6.7,381600.0,4.6306,4.6375,4.6168,4.6306,381600.0
2010-11-30 15:55:00,6.7,6.71,6.69,6.69,540800.0,4.6306,4.6375,4.6237,4.6237,540800.0
2010-12-01 09:30:00,6.79,6.88,6.78,6.87,196000.0,4.6928,4.755,4.6859,4.7481,196000.0
2010-12-01 09:35:00,6.87,6.88,6.85,6.88,276800.0,4.7481,4.755,4.7343,4.755,276800.0
2010-12-01 09:40:00,6.88,6.91,6.88,6.91,132000.0,4.755,4.7757,4.755,4.7757,132000.0
2010-12-01 09:45:00,6.91,6.93,6.91,6.91,143200.0,4.7757,4.7895,4.7757,4.7757,143200.0
2010-12-01 09:50:00,6.92,6.93,6.89,6.91,167200.0,4.7826,4.7895,4.7619,4.7757,167200.0
2010-12-01 09:55:00,6.92,6.94,6.91,6.94,51200.0,4.7826,4.7965,4.7757,4.7965,51200.0
2010-12-01 10:00:00,6.94,6.95,6.91,6.93,96000.0,4.7965,4.8034,4.7757,4.7895,96000.0
2010-12-01 10:05:00,6.93,6.93,6.9,6.91,88000.0,4.7895,4.7895,4.7688,4.7757,88000.0
2010-12-01 10:10:00,6.91,6.91,6.88,6.88,88800.0,4.7757,4.7757,4.755,4.755,88800.0
2010-12-01 10:15:00,6.89,6.89,6.88,6.88,123200.0,4.7619,4.7619,4.755,4.755,123200.0
2010-12-01 10:20:00,6.88,6.88,6.88,6.88,56000.0,4.755,4.755,4.755,4.755,56000.0
2010-12-01 10:25:00,6.88,6.88,6.86,6.86,73600.0,4.755,4.755,4.7412,4.7412,73600.0
2010-12-01 10:30:00,6.86,6.87,6.86,6.86,145600.0,4.7412,4.7481,4.7412,4.7412,145600.0
2010-12-01 10:35:00,6.86,6.86,6.86,6.86,60000.0,4.7412,4.7412,4.7412,4.7412,60000.0
2010-12-01 10:40:00,6.86,6.86,6.85,6.86,191200.0,4.7412,4.7412,4.7343,4.7412,191200.0
2010-12-01 10:45:00,6.86,6.87,6.86,6.87,74400.0,4.7412,4.7481,4.7412,4.7481,74400.0
2010-12-01 10:50:00,6.87,6.87,6.84,6.84,188000.0,4.7481,4.7481,4.7273,4.7273,188000.0
2010-12-01 10:55:00,6.84,6.85,6.84,6.84,108800.0,4.7273,4.7343,4.7273,4.7273,108800.0
2010-12-01 11:00:00,6.84,6.84,6.83,6.83,228000.0,4.7273,4.7273,4.7204,4.7204,228000.0
2010-12-01 11:05:00,6.83,6.85,6.83,6.85,65600.0,4.7204,4.7343,4.7204,4.7343,65600.0
2010-12-01 11:10:00,6.85,6.86,6.85,6.86,55200.0,4.7343,4.7412,4.7343,4.7412,55200.0
2010-12-01 11:15:00,6.86,6.86,6.85,6.85,20000.0,4.7412,4.7412,4.7343,4.7343,20000.0
2010-12-01 11:20:00,6.86,6.87,6.85,6.86,36800.0,4.7412,4.7481,4.7343,4.7412,36800.0
2010-12-01 11:25:00,6.86,6.87,6.86,6.86,20000.0,4.7412,4.7481,4.7412,4.7412,20000.0
2010-12-01 11:30:00,6.87,6.87,6.86,6.86,108000.0,4.7481,4.7481,4.7412,4.7412,108000.0
2010-12-01 11:35:00,6.86,6.87,6.86,6.87,18400.0,4.7412,4.7481,4.7412,4.7481,18400.0
2010-12-01 11:40:00,6.87,6.87,6.87,6.87,11200.0,4.7481,4.7481,4.7481,4.7481,11200.0
2010-12-01 11:45:00,6.87,6.87,6.87,6.87,16000.0,4.7481,4.7481,4.7481,4.7481,16000.0
2010-12-01 11:50:00,6.88,6.89,6.88,6.89,166400.0,4.755,4.7619,4.755,4.7619,166400.0
2010-12-01 11:55:00,6.89,6.89,6.88,6.89,75200.0,4.7619,4.7619,4.755,4.7619,75200.0
2010-12-01 12:00:00,6.89,6.89,6.88,6.88,92800.0,4.7619,4.7619,4.755,4.755,92800.0
2010-12-01 12:05:00,6.88,6.89,6.88,6.88,53600.0,4.755,4.7619,4.755,4.755,53600.0
2010-12-01 12:10:00,6.89,6.89,6.88,6.88,37600.0,4.7619,4.7619,4.755,4.755,37600.0
2010-12-01 12:15:00,6.88,6.88,6.87,6.88,28800.0,4.755,4.755,4.7481,4.755,28800.0
2010-12-01 12:20:00,6.88,6.89,6.87,6.87,163200.0,4.755,4.7619,4.7481,4.7481,163200.0
2010-12-01 12:25:00,6.87,6.87,6.86,6.86,98400.0,4.7481,4.7481,4.7412,4.7412,98400.0
2010-12-01 12:30:00,6.86,6.87,6.86,6.87,107200.0,4.7412,4.7481,4.7412,4.7481,107200.0
2010-12-01 12:35:00,6.87,6.88,6.87,6.87,8000.0,4.7481,4.755,4.7481,4.7481,8000.0
2010-12-01 12:40:00,6.88,6.89,6.87,6.89,140800.0,4.755,4.7619,4.7481,4.7619,140800.0
2010-12-01 12:45:00,6.89,6.9,6.89,6.9,85600.0,4.7619,4.7688,4.7619,4.7688,85600.0
2010-12-01 12:50:00,6.9,6.91,6.9,6.9,23200.0,4.7688,4.7757,4.7688,4.7688,23200.0
2010-12-01 12:55:00,6.91,6.91,6.9,6.9,70400.0,4.7757,4.7757,4.7688,4.7688,70400.0
2010-12-01 13:00:00,6.91,6.91,6.9,6.9,109600.0,4.7757,4.7757,4.7688,4.7688,109600.0
2010-12-01 13:05:00,6.9,6.9,6.9,6.9,55200.0,4.7688,4.7688,4.7688,4.7688,55200.0
2010-12-01 13:10:00,6.9,6.91,6.9,6.91,95200.0,4.7688,4.7757,4.7688,4.7757,95200.0
2010-12-01 13:15:00,6.92,6.92,6.9,6.9,70400.0,4.7826,4.7826,4.7688,4.7688,70400.0
2010-12-01 13:20:00,6.9,6.91,6.9,6.91,64800.0,4.7688,4.7757,4.7688,4.7757,64800.0
2010-12-01 13:25:00,6.9,6.91,6.9,6.9,47200.0,4.7688,4.7757,4.7688,4.7688,47200.0
2010-12-01 13:30:00,6.9,6.91,6.9,6.9,49600.0,4.7688,4.7757,4.7688,4.7688,49600.0
2010-12-01 13:35:00,6.9,6.91,6.9,6.91,44000.0,4.7688,4.7757,4.7688,4.7757,44000.0
2010-12-01 13:40:00,6.91,6.91,6.91,6.91,54400.0,4.7757,4.7757,4.7757,4.7757,54400.0
2010-12-01 13:45:00,6.91,6.92,6.91,6.91,65600.0,4.7757,4.7826,4.7757,4.7757,65600.0
2010-12-01 13:50:00,6.91,6.91,6.9,6.9,30400.0,4.7757,4.7757,4.7688,4.7688,30400.0
2010-12-01 13:55:00,6.9,6.9,6.9,6.9,408000.0,4.7688,4.7688,4.7688,4.7688,408000.0
2010-12-01 14:00:00,6.9,6.9,6.89,6.89,106400.0,4.7688,4.7688,4.7619,4.7619,106400.0
2010-12-01 14:05:00,6.89,6.89,6.87,6.87,113600.0,4.7619,4.7619,4.7481,4.7481,113600.0
2010-12-01 14:10:00,6.87,6.88,6.87,6.87,179200.0,4.7481,4.755,4.7481,4.7481,179200.0
2010-12-01 14:15:00,6.87,6.88,6.87,6.88,132000.0,4.7481,4.755,4.7481,4.755,132000.0
2010-12-01 14:20:00,6.88,6.88,6.87,6.87,95200.0,4.755,4.755,4.7481,4.7481,95200.0
2010-12-01 14:25:00,6.87,6.87,6.86,6.86,76000.0,4.7481,4.7481,4.7412,4.7412,76000.0
2010-12-01 14:30:00,6.86,6.86,6.86,6.86,140800.0,4.7412,4.7412,4.7412,4.7412,140800.0
2010-12-01 14:35:00,6.86,6.87,6.86,6.87,76000.0,4.7412,4.7481,4.7412,4.7481,76000.0
2010-12-01 14:40:00,6.87,6.87,6.87,6.87,44000.0,4.7481,4.7481,4.7481,4.7481,44000.0
2010-12-01 14:45:00,6.87,6.87,6.86,6.86,107200.0,4.7481,4.7481,4.7412,4.7412,107200.0
2010-12-01 14:50:00,6.86,6.86,6.86,6.86,49600.0,4.7412,4.7412,4.7412,4.7412,49600.0
2010-12-01 14:55:00,6.86,6.86,6.86,6.86,55200.0,4.7412,4.7412,4.7412,4.7412,55200.0
2010-12-01 15:00:00,6.86,6.86,6.86,6.86,76000.0,4.7412,4.7412,4.7412,4.7412,76000.0
2010-12-01 15:05:00,6.86,6.86,6.86,6.86,77600.0,4.7412,4.7412,4.7412,4.7412,77600.0
2010-12-01 15:10:00,6.86,6.86,6.86,6.86,172800.0,4.7412,4.7412,4.7412,4.7412,172800.0
2010-12-01 15:15:00,6.86,6.87,6.86,6.87,50400.0,4.7412,4.7481,4.7412,4.7481,50400.0
2010-12-01 15:20:00,6.87,6.87,6.87,6.87,85600.0,4.7481,4.7481,4.7481,4.7481,85600.0
2010-12-01 15:25:00,6.87,6.87,6.87,6.87,101600.0,4.7481,4.7481,4.7481,4.7481,101600.0
2010-12-01 15:30:00,6.87,6.87,6.87,6.87,52800.0,4.7481,4.7481,4.7481,4.7481,52800.0
2010-12-01 15:35:00,6.87,6.88,6.87,6.87,123200.0,4.7481,4.755,4.7481,4.7481,123200.0
2010-12-01 15:40:00,6.88,6.88,6.87,6.88,98400.0,4.755,4.755,4.7481,4.755,98400.0
2010-12-01 15:45:00,6.88,6.88,6.87,6.88,201600.0,4.755,4.755,4.7481,4.755,201600.0
2010-12-01 15:50:00,6.88,6.88,6.86,6.86,313600.0,4.755,4.755,4.7412,4.7412,313600.0
2010-12-01 15:55:00,6.86,6.87,6.86,6.87,515200.0,4.7412,4.7481,4.7412,4.7481,515200.0
2010-12-02 09:30:00,6.84,6.89,6.84,6.89,250400.0,4.7273,4.7619,4.7273,4.7619,250400.0
2010-12-02 09:35:00,6.9,6.91,6.9,6.9,53600.0,4.7688,4.7757,4.7688,4.7688,53600.0
2010-12-02 09:40:00,6.9,6.91,6.9,6.91,72800.0,4.7688,4.7757,4.7688,4.7757,72800.0
2010-12-02 09:45:00,6.91,6.94,6.91,6.93,80800.0,4.7757,4.7965,4.7757,4.7895,80800.0
2010-12-02 09:50:00,6.93,6.93,6.92,6.93,68800.0,4.7895,4.7895,4.7826,4.7895,68800.0
2010-12-02 09:55:00,6.93,6.95,6.93,6.95,48000.0,4.7895,4.8034,4.7895,4.8034,48000.0
2010-12-02 10:00:00,6.98,6.98,6.95,6.96,64800.0,4.8241,4.8241,4.8034,4.8103,64800.0
2010-12-02 10:05:00,6.96,6.99,6.96,6.97,87200.0,4.8103,4.831,4.8103,4.8172,87200.0
2010-12-02 10:10:00,6.98,6.99,6.97,6.99,74400.0,4.8241,4.831,4.8172,4.831,74400.0
2010-12-02 10:15:00,6.99,7.0,6.99,6.99,84000.0,4.831,4.8379,4.831,4.831,84000.0
2010-12-02 10:20:00,6.99,7.0,6.99,7.0,64000.0,4.831,4.8379,4.831,4.8379,64000.0
2010-12-02 10:25:00,7.0,7.01,7.0,7.01,188800.0,4.8379,4.8448,4.8379,4.8448,188800.0
2010-12-02 10:30:00,7.0,7.01,7.0,7.01,135200.0,4.8379,4.8448,4.8379,4.8448,135200.0
2010-12-02 10:35:00,7.01,7.01,6.99,7.0,36800.0,4.8448,4.8448,4.831,4.8379,36800.0
2010-12-02 10:40:00,7.0,7.0,6.99,7.0,25600.0,4.8379,4.8379,4.831,4.8379,25600.0
2010-12-02 10:45:00,7.0,7.0,6.98,6.99,67200.0,4.8379,4.8379,4.8241,4.831,67200.0
2010-12-02 10:50:00,6.98,7.0,6.98,7.0,79200.0,4.8241,4.8379,4.8241,4.8379,79200.0
2010-12-02 10:55:00,7.0,7.01,7.0,7.01,59200.0,4.8379,4.8448,4.8379,4.8448,59200.0
2010-12-02 11:00:00,7.01,7.02,7.01,7.02,67200.0,4.8448,4.8517,4.8448,4.8517,67200.0
2010-12-02 11:05:00,7.02,7.03,7.01,7.03,116800.0,4.8517,4.8587,4.8448,4.8587,116800.0
2010-12-02 11:10:00,7.03,7.04,7.02,7.04,140000.0,4.8587,4.8656,4.8517,4.8656,140000.0
2010-12-02 11:15:00,7.04,7.05,7.04,7.05,140000.0,4.8656,4.8725,4.8656,4.8725,140000.0
2010-12-02 11:20:00,7.05,7.05,7.05,7.05,100800.0,4.8725,4.8725,4.8725,4.8725,100800.0
2010-12-02 11:25:00,7.05,7.06,7.05,7.06,171200.0,4.8725,4.8794,4.8725,4.8794,171200.0
2010-12-02 11:30:00,7.06,7.06,7.05,7.05,67200.0,4.8794,4.8794,4.8725,4.8725,67200.0
2010-12-02 11:35:00,7.05,7.05,7.04,7.04,52000.0,4.8725,4.8725,4.8656,4.8656,52000.0
2010-12-02 11:40:00,7.04,7.05,7.04,7.04,47200.0,4.8656,4.8725,4.8656,4.8656,47200.0
2010-12-02 11:45:00,7.04,7.05,7.04,7.05,23200.0,4.8656,4.8725,4.8656,4.8725,23200.0
2010-12-02 11:50:00,7.05,7.06,7.05,7.05,52800.0,4.8725,4.8794,4.8725,4.8725,52800.0
2010-12-02 11:55:00,7.05,7.06,7.05,7.06,60000.0,4.8725,4.8794,4.8725,4.8794,60000.0
2010-12-02 12:00:00,7.06,7.06,7.04,7.04,56000.0,4.8794,4.8794,4.8656,4.8656,56000.0
2010-12-02 12:05:00,7.04,7.04,7.04,7.04,35200.0,4.8656,4.8656,4.8656,4.8656,35200.0
2010-12-02 12:10:00,7.04,7.04,7.04,7.04,33600.0,4.8656,4.8656,4.8656,4.8656,33600.0
2010-12-02 12:15:00,7.04,7.04,7.04,7.04,40000.0,4.8656,4.8656,4.8656,4.8656,40000.0
2010-12-02 12:20:00,7.04,7.04,7.04,7.04,32000.0,4.8656,4.8656,4.8656,4.8656,32000.0
2010-12-02 12:25:00,7.04,7.04,7.04,7.04,57600.0,4.8656,4.8656,4.8656,4.8656,57600.0
2010-12-02 12:30:00,7.04,7.05,7.04,7.04,96800.0,4.8656,4.8725,4.8656,4.8656,96800.0
2010-12-02 12:35:00,7.04,7.05,7.04,7.05,34400.0,4.8656,4.8725,4.8656,4.8725,34400.0
2010-12-02 12:40:00,7.05,7.05,7.05,7.05,56800.0,4.8725,4.8725,4.8725,4.8725,56800.0
2010-12-02 12:45:00,7.05,7.05,7.04,7.05,32800.0,4.8725,4.8725,4.8656,4.8725,32800.0
2010-12-02 12:50:00,7.05,7.05,7.05,7.05,36000.0,4.8725,4.8725,4.8725,4.8725,36000.0
2010-12-02 12:55:00,7.05,7.05,7.04,7.04,25600.0,4.8725,4.8725,4.8656,4.8656,25600.0
2010-12-02 13:00:00,7.04,7.05,7.04,7.04,51200.0,4.8656,4.8725,4.8656,4.8656,51200.0
2010-12-02 13:05:00,7.04,7.05,7.04,7.04,39200.0,4.8656,4.8725,4.8656,4.8656,39200.0
2010-12-02 13:10:00,7.04,7.05,7.04,7.05,62400.0,4.8656,4.8725,4.8656,4.8725,62400.0
2010-12-02 13:15:00,7.04,7.05,7.04,7.04,76000.0,4.8656,4.8725,4.8656,4.8656,76000.0
2010-12-02 13:20:00,7.04,7.05,7.04,7.05,32000.0,4.8656,4.8725,4.8656,4.8725,32000.0
2010-12-02 13:25:00,7.05,7.05,7.04,7.05,76800.0,4.8725,4.8725,4.8656,4.8725,76800.0
2010-12-02 13:30:00,7.05,7.05,7.05,7.05,89600.0,4.8725,4.8725,4.8725,4.8725,89600.0
2010-12-02 13:35:00,7.05,7.05,7.05,7.05,371200.0,4.8725,4.8725,4.8725,4.8725,371200.0
2010-12-02 13:40:00,7.05,7.06,7.05,7.06,100000.0,4.8725,4.8794,4.8725,4.8794,100000.0
2010-12-02 13:45:00,7.06,7.06,7.06,7.06,73600.0,4.8794,4.8794,4.8794,4.8794,73600.0
2010-12-02 13:50:00,7.07,7.07,7.07,7.07,52000.0,4.8863,4.8863,4.8863,4.8863,52000.0
2010-12-02 13:55:00,7.07,7.08,7.07,7.07,43200.0,4.8863,4.8932,4.8863,4.8863,43200.0
2010-12-02 14:00:00,7.07,7.07,7.07,7.07,38400.0,4.8863,4.8863,4.8863,4.8863,38400.0
2010-12-02 14:05:00,7.07,7.07,7.06,7.07,44000.0,4.8863,4.8863,4.8794,4.8863,44000.0
2010-12-02 14:10:00,7.07,7.09,7.07,7.08,73600.0,4.8863,4.9001,4.8863,4.8932,73600.0
2010-12-02 14:15:00,7.08,7.09,7.08,7.09,119200.0,4.8932,4.9001,4.8932,4.9001,119200.0
2010-12-02 14:20:00,7.09,7.09,7.08,7.08,64000.0,4.9001,4.9001,4.8932,4.8932,64000.0
2010-12-02 14:25:00,7.08,7.09,7.08,7.09,68800.0,4.8932,4.9001,4.8932,4.9001,68800.0
2010-12-02 14:30:00,7.09,7.1,7.09,7.09,161600.0,4.9001,4.907,4.9001,4.9001,161600.0
2010-12-02 14:35:00,7.09,7.1,7.09,7.1,109600.0,4.9001,4.907,4.9001,4.907,109600.0
2010-12-02 14:40:00,7.1,7.1,7.09,7.1,108800.0,4.907,4.907,4.9001,4.907,108800.0
2010-12-02 14:45:00,7.1,7.11,7.09,7.1,113600.0,4.907,4.9139,4.9001,4.907,113600.0
2010-12-02 14:50:00,7.1,7.1,7.1,7.1,51200.0,4.907,4.907,4.907,4.907,51200.0
2010-12-02 14:55:00,7.1,7.1,7.09,7.09,246400.0,4.907,4.907,4.9001,4.9001,246400.0
2010-12-02 15:00:00,7.1,7.1,7.09,7.09,148800.0,4.907,4.907,4.9001,4.9001,148800.0
2010-12-02 15:05:00,7.09,7.1,7.09,7.1,157600.0,4.9001,4.907,4.9001,4.907,157600.0
2010-12-02 15:10:00,7.1,7.1,7.09,7.1,67200.0,4.907,4.907,4.9001,4.907,67200.0
2010-12-02 15:15:00,7.1,7.1,7.09,7.1,89600.0,4.907,4.907,4.9001,4.907,89600.0
2010-12-02 15:20:00,7.1,7.1,7.09,7.1,102400.0,4.907,4.907,4.9001,4.907,102400.0
2010-12-02 15:25:00,7.1,7.1,7.09,7.1,116800.0,4.907,4.907,4.9001,4.907,116800.0
2010-12-02 15:30:00,7.1,7.1,7.09,7.1,315200.0,4.907,4.907,4.9001,4.907,315200.0
2010-12-02 15:35:00,7.1,7.1,7.09,7.1,152000.0,4.907,4.907,4.9001,4.907,152000.0
2010-12-02 15:40:00,7.1,7.1,7.09,7.1,200800.0,4.907,4.907,4.9001,4.907,200800.0
2010-12-02 15:45:00,7.1,7.11,7.1,7.11,229600.0,4.907,4.9139,4.907,4.9139,229600.0
2010-12-02 15:50:00,7.11,7.11,7.1,7.1,309600.0,4.9139,4.9139,4.907,4.907,309600.0
2010-12-02 15:55:00,7.1,7.12,7.1,7.12,484800.0,4.907,4.9209,4.907,4.9209,484800.0
2010-12-03 09:30:00,7.1,7.13,7.09,7.12,450400.0,4.907,4.9278,4.9001,4.9209,450400.0
2010-12-03 09:35:00,7.12,7.13,7.09,7.1,200800.0,4.9209,4.9278,4.9001,4.907,200800.0
2010-12-03 09:40:00,7.1,7.11,7.1,7.11,142400.0,4.907,4.9139,4.907,4.9139,142400.0
2010-12-03 09:45:00,7.11,7.11,7.07,7.1,226400.0,4.9139,4.9139,4.8863,4.907,226400.0
2010-12-03 09:50:00,7.09,7.1,7.07,7.07,235200.0,4.9001,4.907,4.8863,4.8863,235200.0
2010-12-03 09:55:00,7.07,7.09,7.06,7.09,243200.0,4.8863,4.9001,4.8794,4.9001,243200.0
2010-12-03 10:00:00,7.09,7.13,7.09,7.11,208800.0,4.9001,4.9278,4.9001,4.9139,208800.0
2010-12-03 10:05:00,7.11,7.12,7.09,7.1,252000.0,4.9139,4.9209,4.9001,4.907,252000.0
2010-12-03 10:10:00,7.1,7.1,7.08,7.1,353600.0,4.907,4.907,4.8932,4.907,353600.0
2010-12-03 10:15:00,7.1,7.12,7.1,7.11,85600.0,4.907,4.9209,4.907,4.9139,85600.0
2010-12-03 10:20:00,7.11,7.11,7.09,7.09,109600.0,4.9139,4.9139,4.9001,4.9001,109600.0
2010-12-03 10:25:00,7.09,7.11,7.09,7.1,112000.0,4.9001,4.9139,4.9001,4.907,112000.0
2010-12-03 10:30:00,7.1,7.12,7.1,7.1,65600.0,4.907,4.9209,4.907,4.907,65600.0
2010-12-03 10:35:00,7.1,7.12,7.1,7.11,48800.0,4.907,4.9209,4.907,4.9139,48800.0
2010-12-03 10:40:00,7.12,7.13,7.11,7.13,92000.0,4.9209,4.9278,4.9139,4.9278,92000.0
2010-12-03 10:45:00,7.12,7.14,7.12,7.13,83200.0,4.9209,4.9347,4.9209,4.9278,83200.0
2010-12-03 10:50:00,7.13,7.14,7.12,7.14,81600.0,4.9278,4.9347,4.9209,4.9347,81600.0
2010-12-03 10:55:00,7.14,7.15,7.14,7.15,70400.0,4.9347,4.9416,4.9347,4.9416,70400.0
2010-12-03 11:00:00,7.15,7.16,7.15,7.15,107200.0,4.9416,4.9485,4.9416,4.9416,107200.0
2010-12-03 11:05:00,7.15,7.16,7.15,7.15,50400.0,4.9416,4.9485,4.9416,4.9416,50400.0
2010-12-03 11:10:00,7.16,7.16,7.14,7.14,92800.0,4.9485,4.9485,4.9347,4.9347,92800.0
2010-12-03 11:15:00,7.14,7.15,7.14,7.15,41600.0,4.9347,4.9416,4.9347,4.9416,41600.0
2010-12-03 11:20:00,7.15,7.15,7.15,7.15,99200.0,4.9416,4.9416,4.9416,4.9416,99200.0
2010-12-03 11:25:00,7.15,7.16,7.14,7.16,240000.0,4.9416,4.9485,4.9347,4.9485,240000.0
2010-12-03 11:30:00,7.16,7.16,7.15,7.16,92000.0,4.9485,4.9485,4.9416,4.9485,92000.0
2010-12-03 11:35:00,7.16,7.16,7.16,7.16,78400.0,4.9485,4.9485,4.9485,4.9485,78400.0
2010-12-03 11:40:00,7.16,7.17,7.16,7.16,61600.0,4.9485,4.9554,4.9485,4.9485,61600.0
2010-12-03 11:45:00,7.16,7.17,7.16,7.17,70400.0,4.9485,4.9554,4.9485,4.9554,70400.0
2010-12-03 11:50:00,7.17,7.17,7.16,7.16,62400.0,4.9554,4.9554,4.9485,4.9485,62400.0
2010-12-03 11:55:00,7.16,7.17,7.16,7.16,100800.0,4.9485,4.9554,4.9485,4.9485,100800.0
2010-12-03 12:00:00,7.16,7.16,7.16,7.16,58400.0,4.9485,4.9485,4.9485,4.9485,58400.0
2010-12-03 12:05:00,7.16,7.17,7.16,7.16,134400.0,4.9485,4.9554,4.9485,4.9485,134400.0
2010-12-03 12:10:00,7.16,7.18,7.16,7.18,186400.0,4.9485,4.9623,4.9485,4.9623,186400.0
2010-12-03 12:15:00,7.18,7.18,7.18,7.18,93600.0,4.9623,4.9623,4.9623,4.9623,93600.0
2010-12-03 12:20:00,7.18,7.19,7.18,7.19,84800.0,4.9623,4.9692,4.9623,4.9692,84800.0
2010-12-03 12:25:00,7.19,7.19,7.19,7.19,104000.0,4.9692,4.9692,4.9692,4.9692,104000.0
2010-12-03 12:30:00,7.19,7.2,7.19,7.19,84000.0,4.9692,4.9761,4.9692,4.9692,84000.0
2010-12-03 12:35:00,7.19,7.21,7.19,7.21,144800.0,4.9692,4.9831,4.9692,4.9831,144800.0
2010-12-03 12:40:00,7.21,7.21,7.19,7.2,99200.0,4.9831,4.9831,4.9692,4.9761,99200.0
2010-12-03 12:45:00,7.2,7.21,7.2,7.2,106400.0,4.9761,4.9831,4.9761,4.9761,106400.0
2010-12-03 12:50:00,7.2,7.2,7.19,7.19,52800.0,4.9761,4.9761,4.9692,4.9692,52800.0
2010-12-03 12:55:00,7.19,7.19,7.19,7.19,85600.0,4.9692,4.9692,4.9692,4.9692,85600.0
2010-12-03 13:00:00,7.19,7.2,7.19,7.19,144800.0,4.9692,4.9761,4.9692,4.9692,144800.0
2010-12-03 13:05:00,7.19,7.2,7.19,7.19,84800.0,4.9692,4.9761,4.9692,4.9692,84800.0
2010-12-03 13:10:00,7.19,7.21,7.19,7.2,68800.0,4.9692,4.9831,4.9692,4.9761,68800.0
2010-12-03 13:15:00,7.2,7.2,7.19,7.19,65600.0,4.9761,4.9761,4.9692,4.9692,65600.0
2010-12-03 13:20:00,7.19,7.2,7.19,7.2,92800.0,4.9692,4.9761,4.9692,4.9761,92800.0
2010-12-03 13:25:00,7.2,7.2,7.2,7.2,88800.0,4.9761,4.9761,4.9761,4.9761,88800.0
2010-12-03 13:30:00,7.2,7.2,7.18,7.18,183200.0,4.9761,4.9761,4.9623,4.9623,183200.0
2010-12-03 13:35:00,7.18,7.18,7.17,7.18,80000.0,4.9623,4.9623,4.9554,4.9623,80000.0
2010-12-03 13:40:00,7.18,7.18,7.16,7.17,192000.0,4.9623,4.9623,4.9485,4.9554,192000.0
2010-12-03 13:45:00,7.17,7.17,7.17,7.17,122400.0,4.9554,4.9554,4.9554,4.9554,122400.0
2010-12-03 13:50:00,7.17,7.17,7.17,7.17,146400.0,4.9554,4.9554,4.9554,4.9554,146400.0
2010-12-03 13:55:00,7.17,7.19,7.17,7.19,45600.0,4.9554,4.9692,4.9554,4.9692,45600.0
2010-12-03 14:00:00,7.2,7.2,7.2,7.2,100800.0,4.9761,4.9761,4.9761,4.9761,100800.0
2010-12-03 14:05:00,7.2,7.2,7.19,7.19,68000.0,4.9761,4.9761,4.9692,4.9692,68000.0
2010-12-03 14:10:00,7.2,7.21,7.2,7.2,82400.0,4.9761,4.9831,4.9761,4.9761,82400.0
2010-12-03 14:15:00,7.2,7.2,7.2,7.2,53600.0,4.9761,4.9761,4.9761,4.9761,53600.0
2010-12-03 14:20:00,7.2,7.21,7.2,7.21,67200.0,4.9761,4.9831,4.9761,4.9831,67200.0
2010-12-03 14:25:00,7.21,7.21,7.2,7.21,48800.0,4.9831,4.9831,4.9761,4.9831,48800.0
2010-12-03 14:30:00,7.21,7.22,7.21,7.22,100800.0,4.9831,4.99,4.9831,4.99,100800.0
2010-12-03 14:35:00,7.22,7.22,7.21,7.21,86400.0,4.99,4.99,4.9831,4.9831,86400.0
2010-12-03 14:40:00,7.21,7.21,7.2,7.21,76800.0,4.9831,4.9831,4.9761,4.9831,76800.0
2010-12-03 14:45:00,7.21,7.21,7.2,7.2,155200.0,4.9831,4.9831,4.9761,4.9761,155200.0
2010-12-03 14:50:00,7.2,7.2,7.19,7.2,101600.0,4.9761,4.9761,4.9692,4.9761,101600.0
2010-12-03 14:55:00,7.19,7.2,7.19,7.2,78400.0,4.9692,4.9761,4.9692,4.9761,78400.0
2010-12-03 15:00:00,7.2,7.2,7.2,7.2,87200.0,4.9761,4.9761,4.9761,4.9761,87200.0
2010-12-03 15:05:00,7.2,7.2,7.19,7.2,124800.0,4.9761,4.9761,4.9692,4.9761,124800.0
2010-12-03 15:10:00,7.2,7.21,7.2,7.21,160000.0,4.9761,4.9831,4.9761,4.9831,160000.0
2010-12-03 15:15:00,7.21,7.21,7.2,7.2,114400.0,4.9831,4.9831,4.9761,4.9761,114400.0
2010-12-03 15:20:00,7.2,7.21,7.2,7.21,193600.0,4.9761,4.9831,4.9761,4.9831,193600.0
2010-12-03 15:25:00,7.21,7.22,7.21,7.21,148000.0,4.9831,4.99,4.9831,4.9831,148000.0
2010-12-03 15:30:00,7.21,7.22,7.21,7.22,180800.0,4.9831,4.99,4.9831,4.99,180800.0
2010-12-03 15:35:00,7.22,7.24,7.22,7.23,201600.0,4.99,5.0038,4.99,4.9969,201600.0
2010-12-03 15:40:00,7.23,7.25,7.23,7.24,348000.0,4.9969,5.0107,4.9969,5.0038,348000.0
2010-12-03 15:45:00,7.24,7.25,7.24,7.24,302400.0,5.0038,5.0107,5.0038,5.0038,302400.0
2010-12-03 15:50:00,7.24,7.24,7.24,7.24,232000.0,5.0038,5.0038,5.0038,5.0038,232000.0
2010-12-03 15:55:00,7.24,7.24,7.22,7.22,494400.0,5.0038,5.0038,4.99,4.99,494400.0
2010-12-06 09:30:00,7.24,7.24,7.2,7.23,265600.0,5.0038,5.0038,4.9761,4.9969,265600.0
2010-12-06 09:35:00,7.22,7.23,7.21,7.23,74400.0,4.99,4.9969,4.9831,4.9969,74400.0
2010-12-06 09:40:00,7.23,7.23,7.2,7.2,258400.0,4.9969,4.9969,4.9761,4.9761,258400.0
2010-12-06 09:45:00,7.21,7.21,7.18,7.18,320800.0,4.9831,4.9831,4.9623,4.9623,320800.0
2010-12-06 09:50:00,7.18,7.18,7.15,7.16,344000.0,4.9623,4.9623,4.9416,4.9485,344000.0
2010-12-06 09:55:00,7.16,7.17,7.16,7.16,125600.0,4.9485,4.9554,4.9485,4.9485,125600.0
2010-12-06 10:00:00,7.16,7.16,7.16,7.16,291200.0,4.9485,4.9485,4.9485,4.9485,291200.0
2010-12-06 10:05:00,7.16,7.16,7.16,7.16,96800.0,4.9485,4.9485,4.9485,4.9485,96800.0
2010-12-06 10:10:00,7.16,7.18,7.16,7.18,136000.0,4.9485,4.9623,4.9485,4.9623,136000.0
2010-12-06 10:15:00,7.18,7.18,7.18,7.18,72800.0,4.9623,4.9623,4.9623,4.9623,72800.0
2010-12-06 10:20:00,7.18,7.19,7.17,7.19,56000.0,4.9623,4.9692,4.9554,4.9692,56000.0
2010-12-06 10:25:00,7.19,7.21,7.19,7.21,53600.0,4.9692,4.9831,4.9692,4.9831,53600.0
2010-12-06 10:30:00,7.21,7.21,7.21,7.21,39200.0,4.9831,4.9831,4.9831,4.9831,39200.0
2010-12-06 10:35:00,7.21,7.21,7.2,7.2,46400.0,4.9831,4.9831,4.9761,4.9761,46400.0
2010-12-06 10:40:00,7.21,7.21,7.2,7.2,40000.0,4.9831,4.9831,4.9761,4.9761,40000.0
2010-12-06 10:45:00,7.2,7.2,7.2,7.2,38400.0,4.9761,4.9761,4.9761,4.9761,38400.0
2010-12-06 10:50:00,7.2,7.21,7.2,7.21,61600.0,4.9761,4.9831,4.9761,4.9831,61600.0
2010-12-06 10:55:00,7.21,7.23,7.21,7.23,66400.0,4.9831,4.9969,4.9831,4.9969,66400.0
2010-12-06 11:00:00,7.22,7.23,7.22,7.22,128000.0,4.99,4.9969,4.99,4.99,128000.0
2010-12-06 11:05:00,7.22,7.23,7.22,7.23,39200.0,4.99,4.9969,4.99,4.9969,39200.0
2010-12-06 11:10:00,7.23,7.23,7.22,7.22,52000.0,4.9969,4.9969,4.99,4.99,52000.0
2010-12-06 11:15:00,7.22,7.22,7.21,7.21,81600.0,4.99,4.99,4.9831,4.9831,81600.0
2010-12-06 11:20:00,7.2,7.21,7.2,7.2,32000.0,4.9761,4.9831,4.9761,4.9761,32000.0
2010-12-06 11:25:00,7.2,7.21,7.19,7.2,70400.0,4.9761,4.9831,4.9692,4.9761,70400.0
2010-12-06 11:30:00,7.2,7.2,7.2,7.2,19200.0,4.9761,4.9761,4.9761,4.9761,19200.0
2010-12-06 11:35:00,7.2,7.2,7.19,7.19,59200.0,4.9761,4.9761,4.9692,4.9692,59200.0
2010-12-06 11:40:00,7.2,7.2,7.2,7.2,18400.0,4.9761,4.9761,4.9761,4.9761,18400.0
2010-12-06 11:45:00,7.2,7.2,7.2,7.2,36800.0,4.9761,4.9761,4.9761,4.9761,36800.0
2010-12-06 11:50:00,7.2,7.21,7.2,7.2,21600.0,4.9761,4.9831,4.9761,4.9761,21600.0
2010-12-06 11:55:00,7.2,7.21,7.19,7.21,39200.0,4.9761,4.9831,4.9692,4.9831,39200.0
2010-12-06 12:00:00,7.2,7.21,7.2,7.21,31200.0,4.9761,4.9831,4.9761,4.9831,31200.0
2010-12-06 12:05:00,7.21,7.21,7.2,7.2,30400.0,4.9831,4.9831,4.9761,4.9761,30400.0
2010-12-06 12:10:00,7.2,7.2,7.2,7.2,25600.0,4.9761,4.9761,4.9761,4.9761,25600.0
2010-12-06 12:15:00,7.2,7.2,7.2,7.2,18400.0,4.9761,4.9761,4.9761,4.9761,18400.0
2010-12-06 12:20:00,7.2,7.2,7.19,7.2,32000.0,4.9761,4.9761,4.9692,4.9761,32000.0
2010-12-06 12:25:00,7.2,7.2,7.18,7.18,26400.0,4.9761,4.9761,4.9623,4.9623,26400.0
2010-12-06 12:30:00,7.18,7.2,7.18,7.2,21600.0,4.9623,4.9761,4.9623,4.9761,21600.0
2010-12-06 12:35:00,7.2,7.2,7.19,7.19,25600.0,4.9761,4.9761,4.9692,4.9692,25600.0
2010-12-06 12:40:00,7.19,7.2,7.19,7.2,18400.0,4.9692,4.9761,4.9692,4.9761,18400.0
2010-12-06 12:45:00,7.2,7.2,7.2,7.2,52000.0,4.9761,4.9761,4.9761,4.9761,52000.0
2010-12-06 12:50:00,7.2,7.21,7.2,7.2,45600.0,4.9761,4.9831,4.9761,4.9761,45600.0
2010-12-06 12:55:00,7.2,7.21,7.2,7.21,26400.0,4.9761,4.9831,4.9761,4.9831,26400.0
2010-12-06 13:00:00,7.21,7.22,7.2,7.21,40000.0,4.9831,4.99,4.9761,4.9831,40000.0
2010-12-06 13:05:00,7.21,7.22,7.21,7.22,13600.0,4.9831,4.99,4.9831,4.99,13600.0
2010-12-06 13:10:00,7.21,7.22,7.21,7.22,34400.0,4.9831,4.99,4.9831,4.99,34400.0
2010-12-06 13:15:00,7.22,7.22,7.21,7.22,23200.0,4.99,4.99,4.9831,4.99,23200.0
2010-12-06 13:20:00,7.22,7.23,7.22,7.23,29600.0,4.99,4.9969,4.99,4.9969,29600.0
2010-12-06 13:25:00,7.22,7.23,7.22,7.23,28000.0,4.99,4.9969,4.99,4.9969,28000.0
2010-12-06 13:30:00,7.23,7.24,7.23,7.24,50400.0,4.9969,5.0038,4.9969,5.0038,50400.0
2010-12-06 13:35:00,7.24,7.25,7.24,7.25,263200.0,5.0038,5.0107,5.0038,5.0107,263200.0
2010-12-06 13:40:00,7.25,7.27,7.25,7.27,111200.0,5.0107,5.0245,5.0107,5.0245,111200.0
2010-12-06 13:45:00,7.27,7.27,7.26,7.26,28800.0,5.0245,5.0245,5.0176,5.0176,28800.0
2010-12-06 13:50:00,7.27,7.27,7.26,7.27,73600.0,5.0245,5.0245,5.0176,5.0245,73600.0
2010-12-06 13:55:00,7.27,7.28,7.26,7.28,144800.0,5.0245,5.0314,5.0176,5.0314,144800.0
2010-12-06 14:00:00,7.28,7.28,7.27,7.27,40800.0,5.0314,5.0314,5.0245,5.0245,40800.0
2010-12-06 14:05:00,7.27,7.27,7.27,7.27,57600.0,5.0245,5.0245,5.0245,5.0245,57600.0
2010-12-06 14:10:00,7.27,7.27,7.27,7.27,41600.0,5.0245,5.0245,5.0245,5.0245,41600.0
2010-12-06 14:15:00,7.27,7.28,7.27,7.28,88800.0,5.0245,5.0314,5.0245,5.0314,88800.0
2010-12-06 14:20:00,7.28,7.28,7.27,7.27,83200.0,5.0314,5.0314,5.0245,5.0245,83200.0
2010-12-06 14:25:00,7.27,7.27,7.26,7.26,18400.0,5.0245,5.0245,5.0176,5.0176,18400.0
2010-12-06 14:30:00,7.26,7.27,7.26,7.27,61600.0,5.0176,5.0245,5.0176,5.0245,61600.0
2010-12-06 14:35:00,7.27,7.28,7.26,7.27,127200.0,5.0245,5.0314,5.0176,5.0245,127200.0
2010-12-06 14:40:00,7.27,7.27,7.26,7.26,13600.0,5.0245,5.0245,5.0176,5.0176,13600.0
2010-12-06 14:45:00,7.26,7.26,7.25,7.25,81600.0,5.0176,5.0176,5.0107,5.0107,81600.0
2010-12-06 14:50:00,7.25,7.25,7.25,7.25,88800.0,5.0107,5.0107,5.0107,5.0107,88800.0
2010-12-06 14:55:00,7.25,7.26,7.25,7.25,93600.0,5.0107,5.0176,5.0107,5.0107,93600.0
2010-12-06 15:00:00,7.26,7.26,7.25,7.26,80000.0,5.0176,5.0176,5.0107,5.0176,80000.0
2010-12-06 15:05:00,7.25,7.26,7.25,7.25,78400.0,5.0107,5.0176,5.0107,5.0107,78400.0
2010-12-06 15:10:00,7.25,7.25,7.24,7.24,170400.0,5.0107,5.0107,5.0038,5.0038,170400.0
2010-12-06 15:15:00,7.24,7.24,7.24,7.24,77600.0,5.0038,5.0038,5.0038,5.0038,77600.0
2010-12-06 15:20:00,7.24,7.24,7.24,7.24,40000.0,5.0038,5.0038,5.0038,5.0038,40000.0
2010-12-06 15:25:00,7.24,7.24,7.24,7.24,60000.0,5.0038,5.0038,5.0038,5.0038,60000.0
2010-12-06 15:30:00,7.24,7.24,7.23,7.23,100800.0,5.0038,5.0038,4.9969,4.9969,100800.0
2010-12-06 15:35:00,7.23,7.23,7.22,7.23,272800.0,4.9969,4.9969,4.99,4.9969,272800.0
2010-12-06 15:40:00,7.23,7.24,7.22,7.24,330400.0,4.9969,5.0038,4.99,5.0038,330400.0
2010-12-06 15:45:00,7.24,7.24,7.23,7.23,212000.0,5.0038,5.0038,4.9969,4.9969,212000.0
2010-12-06 15:50:00,7.23,7.24,7.22,7.23,196000.0,4.9969,5.0038,4.99,4.9969,196000.0
2010-12-06 15:55:00,7.22,7.23,7.22,7.23,617600.0,4.99,4.9969,4.99,4.9969,617600.0
2010-12-07 09:30:00,7.33,7.36,7.32,7.32,303200.0,5.066,5.0867,5.0591,5.0591,303200.0
2010-12-07 09:35:00,7.33,7.33,7.31,7.31,97600.0,5.066,5.066,5.0522,5.0522,97600.0
2010-12-07 09:40:00,7.31,7.35,7.31,7.35,87200.0,5.0522,5.0798,5.0522,5.0798,87200.0
2010-12-07 09:45:00,7.35,7.35,7.35,7.35,68800.0,5.0798,5.0798,5.0798,5.0798,68800.0
2010-12-07 09:50:00,7.35,7.35,7.33,7.34,102400.0,5.0798,5.0798,5.066,5.0729,102400.0
2010-12-07 09:55:00,7.34,7.35,7.34,7.34,60800.0,5.0729,5.0798,5.0729,5.0729,60800.0
2010-12-07 10:00:00,7.34,7.34,7.31,7.31,104800.0,5.0729,5.0729,5.0522,5.0522,104800.0
2010-12-07 10:05:00,7.31,7.31,7.3,7.31,77600.0,5.0522,5.0522,5.0453,5.0522,77600.0
2010-12-07 10:10:00,7.31,7.31,7.3,7.31,119200.0,5.0522,5.0522,5.0453,5.0522,119200.0
2010-12-07 10:15:00,7.31,7.32,7.31,7.32,123200.0,5.0522,5.0591,5.0522,5.0591,123200.0
2010-12-07 10:20:00,7.32,7.34,7.32,7.34,43200.0,5.0591,5.0729,5.0591,5.0729,43200.0
2010-12-07 10:25:00,7.34,7.34,7.33,7.33,55200.0,5.0729,5.0729,5.066,5.066,55200.0
2010-12-07 10:30:00,7.33,7.34,7.32,7.33,123200.0,5.066,5.0729,5.0591,5.066,123200.0
2010-12-07 10:35:00,7.33,7.33,7.31,7.32,139200.0,5.066,5.066,5.0522,5.0591,139200.0
2010-12-07 10:40:00,7.31,7.33,7.31,7.32,102400.0,5.0522,5.066,5.0522,5.0591,102400.0
2010-12-07 10:45:00,7.32,7.32,7.31,7.32,39200.0,5.0591,5.0591,5.0522,5.0591,39200.0
2010-12-07 10:50:00,7.32,7.32,7.31,7.32,90400.0,5.0591,5.0591,5.0522,5.0591,90400.0
2010-12-07 10:55:00,7.32,7.32,7.31,7.32,64000.0,5.0591,5.0591,5.0522,5.0591,64000.0
2010-12-07 11:00:00,7.32,7.32,7.32,7.32,39200.0,5.0591,5.0591,5.0591,5.0591,39200.0
2010-12-07 11:05:00,7.32,7.32,7.31,7.32,355200.0,5.0591,5.0591,5.0522,5.0591,355200.0
2010-12-07 11:10:00,7.32,7.34,7.31,7.34,129600.0,5.0591,5.0729,5.0522,5.0729,129600.0
2010-12-07 11:15:00,7.34,7.35,7.34,7.34,64000.0,5.0729,5.0798,5.0729,5.0729,64000.0
2010-12-07 11:20:00,7.34,7.35,7.34,7.34,24000.0,5.0729,5.0798,5.0729,5.0729,24000.0
2010-12-07 11:25:00,7.34,7.34,7.33,7.34,27200.0,5.0729,5.0729,5.066,5.0729,27200.0
2010-12-07 11:30:00,7.34,7.34,7.34,7.34,40800.0,5.0729,5.0729,5.0729,5.0729,40800.0
2010-12-07 11:35:00,7.34,7.34,7.33,7.33,72800.0,5.0729,5.0729,5.066,5.066,72800.0
2010-12-07 11:40:00,7.33,7.34,7.33,7.34,53600.0,5.066,5.0729,5.066,5.0729,53600.0
2010-12-07 11:45:00,7.34,7.34,7.33,7.33,116000.0,5.0729,5.0729,5.066,5.066,116000.0
2010-12-07 11:50:00,7.33,7.33,7.33,7.33,52000.0,5.066,5.066,5.066,5.066,52000.0
2010-12-07 11:55:00,7.33,7.33,7.33,7.33,32000.0,5.066,5.066,5.066,5.066,32000.0
2010-12-07 12:00:00,7.33,7.33,7.33,7.33,50400.0,5.066,5.066,5.066,5.066,50400.0
2010-12-07 12:05:00,7.32,7.33,7.31,7.32,64000.0,5.0591,5.066,5.0522,5.0591,64000.0
2010-12-07 12:10:00,7.31,7.32,7.31,7.32,61600.0,5.0522,5.0591,5.0522,5.0591,61600.0
2010-12-07 12:15:00,7.32,7.33,7.32,7.33,76800.0,5.0591,5.066,5.0591,5.066,76800.0
2010-12-07 12:20:00,7.33,7.34,7.32,7.34,32800.0,5.066,5.0729,5.0591,5.0729,32800.0
2010-12-07 12:25:00,7.33,7.34,7.33,7.33,32000.0,5.066,5.0729,5.066,5.066,32000.0
2010-12-07 12:30:00,7.33,7.34,7.33,7.34,20000.0,5.066,5.0729,5.066,5.0729,20000.0
2010-12-07 12:35:00,7.34,7.34,7.34,7.34,24000.0,5.0729,5.0729,5.0729,5.0729,24000.0
2010-12-07 12:40:00,7.34,7.34,7.34,7.34,23200.0,5.0729,5.0729,5.0729,5.0729,23200.0
2010-12-07 12:45:00,7.34,7.34,7.34,7.34,52000.0,5.0729,5.0729,5.0729,5.0729,52000.0
2010-12-07 12:50:00,7.34,7.35,7.34,7.35,136800.0,5.0729,5.0798,5.0729,5.0798,136800.0
2010-12-07 12:55:00,7.35,7.36,7.35,7.36,55200.0,5.0798,5.0867,5.0798,5.0867,55200.0
2010-12-07 13:00:00,7.36,7.37,7.36,7.37,76800.0,5.0867,5.0936,5.0867,5.0936,76800.0
2010-12-07 13:05:00,7.37,7.37,7.37,7.37,70400.0,5.0936,5.0936,5.0936,5.0936,70400.0
2010-12-07 13:10:00,7.37,7.37,7.36,7.36,77600.0,5.0936,5.0936,5.0867,5.0867,77600.0
2010-12-07 13:15:00,7.36,7.36,7.36,7.36,64000.0,5.0867,5.0867,5.0867,5.0867,64000.0
2010-12-07 13:20:00,7.36,7.37,7.36,7.37,92800.0,5.0867,5.0936,5.0867,5.0936,92800.0
2010-12-07 13:25:00,7.37,7.37,7.37,7.37,118400.0,5.0936,5.0936,5.0936,5.0936,118400.0
2010-12-07 13:30:00,7.37,7.37,7.37,7.37,68800.0,5.0936,5.0936,5.0936,5.0936,68800.0
2010-12-07 13:35:00,7.37,7.37,7.37,7.37,76000.0,5.0936,5.0936,5.0936,5.0936,76000.0
2010-12-07 13:40:00,7.37,7.38,7.37,7.38,106400.0,5.0936,5.1006,5.0936,5.1006,106400.0
2010-12-07 13:45:00,7.38,7.4,7.38,7.39,139200.0,5.1006,5.1144,5.1006,5.1075,139200.0
2010-12-07 13:50:00,7.39,7.39,7.38,7.38,56000.0,5.1075,5.1075,5.1006,5.1006,56000.0
2010-12-07 13:55:00,7.38,7.39,7.38,7.38,49600.0,5.1006,5.1075,5.1006,5.1006,49600.0
2010-12-07 14:00:00,7.38,7.38,7.37,7.37,44000.0,5.1006,5.1006,5.0936,5.0936,44000.0
2010-12-07 14:05:00,7.37,7.37,7.36,7.36,54400.0,5.0936,5.0936,5.0867,5.0867,54400.0
2010-12-07 14:10:00,7.36,7.36,7.35,7.35,49600.0,5.0867,5.0867,5.0798,5.0798,49600.0
2010-12-07 14:15:00,7.35,7.35,7.31,7.35,72000.0,5.0798,5.0798,5.0522,5.0798,72000.0
2010-12-07 14:20:00,7.35,7.36,7.35,7.36,221600.0,5.0798,5.0867,5.0798,5.0867,221600.0
2010-12-07 14:25:00,7.36,7.37,7.36,7.36,66400.0,5.0867,5.0936,5.0867,5.0867,66400.0
2010-12-07 14:30:00,7.36,7.37,7.36,7.36,50400.0,5.0867,5.0936,5.0867,5.0867,50400.0
2010-12-07 14:35:00,7.37,7.38,7.37,7.38,101600.0,5.0936,5.1006,5.0936,5.1006,101600.0
2010-12-07 14:40:00,7.38,7.38,7.37,7.38,114400.0,5.1006,5.1006,5.0936,5.1006,114400.0
2010-12-07 14:45:00,7.38,7.38,7.37,7.37,454400.0,5.1006,5.1006,5.0936,5.0936,454400.0
2010-12-07 14:50:00,7.37,7.37,7.36,7.36,97600.0,5.0936,5.0936,5.0867,5.0867,97600.0
2010-12-07 14:55:00,7.36,7.36,7.34,7.34,232000.0,5.0867,5.0867,5.0729,5.0729,232000.0
2010-12-07 15:00:00,7.34,7.35,7.33,7.33,263200.0,5.0729,5.0798,5.066,5.066,263200.0
2010-12-07 15:05:00,7.33,7.35,7.33,7.35,60800.0,5.066,5.0798,5.066,5.0798,60800.0
2010-12-07 15:10:00,7.35,7.35,7.35,7.35,132000.0,5.0798,5.0798,5.0798,5.0798,132000.0
2010-12-07 15:15:00,7.35,7.35,7.33,7.33,101600.0,5.0798,5.0798,5.066,5.066,101600.0
2010-12-07 15:20:00,7.34,7.34,7.32,7.33,156800.0,5.0729,5.0729,5.0591,5.066,156800.0
2010-12-07 15:25:00,7.33,7.34,7.32,7.34,127200.0,5.066,5.0729,5.0591,5.0729,127200.0
2010-12-07 15:30:00,7.34,7.34,7.33,7.33,155200.0,5.0729,5.0729,5.066,5.066,155200.0
2010-12-07 15:35:00,7.33,7.34,7.32,7.34,271200.0,5.066,5.0729,5.0591,5.0729,271200.0
2010-12-07 15:40:00,7.34,7.34,7.32,7.32,240000.0,5.0729,5.0729,5.0591,5.0591,240000.0
2010-12-07 15:45:00,7.32,7.33,7.31,7.32,683200.0,5.0591,5.066,5.0522,5.0591,683200.0
2010-12-07 15:50:00,7.32,7.32,7.31,7.32,616800.0,5.0591,5.0591,5.0522,5.0591,616800.0
2010-12-07 15:55:00,7.32,7.33,7.31,7.32,746400.0,5.0591,5.066,5.0522,5.0591,746400.0
2010-12-08 09:30:00,7.31,7.34,7.3,7.31,198400.0,5.0522,5.0729,5.0453,5.0522,198400.0
2010-12-08 09:35:00,7.32,7.33,7.31,7.31,65600.0,5.0591,5.066,5.0522,5.0522,65600.0
2010-12-08 09:40:00,7.31,7.32,7.31,7.32,62400.0,5.0522,5.0591,5.0522,5.0591,62400.0
2010-12-08 09:45:00,7.32,7.33,7.31,7.32,115200.0,5.0591,5.066,5.0522,5.0591,115200.0
2010-12-08 09:50:00,7.31,7.32,7.3,7.3,92000.0,5.0522,5.0591,5.0453,5.0453,92000.0
2010-12-08 09:55:00,7.3,7.3,7.3,7.3,41600.0,5.0453,5.0453,5.0453,5.0453,41600.0
2010-12-08 10:00:00,7.3,7.3,7.29,7.3,88800.0,5.0453,5.0453,5.0383,5.0453,88800.0
2010-12-08 10:05:00,7.3,7.31,7.29,7.31,71200.0,5.0453,5.0522,5.0383,5.0522,71200.0
2010-12-08 10:10:00,7.31,7.31,7.29,7.3,44000.0,5.0522,5.0522,5.0383,5.0453,44000.0
2010-12-08 10:15:00,7.31,7.31,7.29,7.29,44000.0,5.0522,5.0522,5.0383,5.0383,44000.0
2010-12-08 10:20:00,7.29,7.3,7.28,7.3,96800.0,5.0383,5.0453,5.0314,5.0453,96800.0
2010-12-08 10:25:00,7.3,7.31,7.3,7.3,16000.0,5.0453,5.0522,5.0453,5.0453,16000.0
2010-12-08 10:30:00,7.3,7.3,7.29,7.3,44000.0,5.0453,5.0453,5.0383,5.0453,44000.0
2010-12-08 10:35:00,7.3,7.3,7.29,7.29,59200.0,5.0453,5.0453,5.0383,5.0383,59200.0
2010-12-08 10:40:00,7.29,7.29,7.27,7.29,136000.0,5.0383,5.0383,5.0245,5.0383,136000.0
2010-12-08 10:45:00,7.29,7.29,7.29,7.29,25600.0,5.0383,5.0383,5.0383,5.0383,25600.0
2010-12-08 10:50:00,7.29,7.3,7.28,7.3,35200.0,5.0383,5.0453,5.0314,5.0453,35200.0
2010-12-08 10:55:00,7.3,7.3,7.29,7.29,24800.0,5.0453,5.0453,5.0383,5.0383,24800.0
2010-12-08 11:00:00,7.3,7.3,7.29,7.3,24800.0,5.0453,5.0453,5.0383,5.0453,24800.0
2010-12-08 11:05:00,7.31,7.32,7.31,7.31,21600.0,5.0522,5.0591,5.0522,5.0522,21600.0
2010-12-08 11:10:00,7.31,7.32,7.31,7.32,56000.0,5.0522,5.0591,5.0522,5.0591,56000.0
2010-12-08 11:15:00,7.32,7.32,7.31,7.32,27200.0,5.0591,5.0591,5.0522,5.0591,27200.0
2010-12-08 11:20:00,7.31,7.32,7.31,7.31,80000.0,5.0522,5.0591,5.0522,5.0522,80000.0
2010-12-08 11:25:00,7.31,7.32,7.31,7.32,22400.0,5.0522,5.0591,5.0522,5.0591,22400.0
2010-12-08 11:30:00,7.31,7.32,7.31,7.31,21600.0,5.0522,5.0591,5.0522,5.0522,21600.0
2010-12-08 11:35:00,7.31,7.32,7.31,7.31,27200.0,5.0522,5.0591,5.0522,5.0522,27200.0
2010-12-08 11:40:00,7.31,7.32,7.31,7.32,22400.0,5.0522,5.0591,5.0522,5.0591,22400.0
2010-12-08 11:45:00,7.32,7.32,7.31,7.32,88000.0,5.0591,5.0591,5.0522,5.0591,88000.0
2010-12-08 11:50:00,7.32,7.32,7.31,7.31,39200.0,5.0591,5.0591,5.0522,5.0522,39200.0
2010-12-08 11:55:00,7.31,7.31,7.31,7.31,12000.0,5.0522,5.0522,5.0522,5.0522,12000.0
2010-12-08 12:00:00,7.32,7.32,7.31,7.32,21600.0,5.0591,5.0591,5.0522,5.0591,21600.0
2010-12-08 12:05:00,7.31,7.32,7.31,7.31,32000.0,5.0522,5.0591,5.0522,5.0522,32000.0
2010-12-08 12:10:00,7.31,7.32,7.31,7.32,24000.0,5.0522,5.0591,5.0522,5.0591,24000.0
2010-12-08 12:15:00,7.32,7.32,7.31,7.31,118400.0,5.0591,5.0591,5.0522,5.0522,118400.0
2010-12-08 12:20:00,7.31,7.31,7.31,7.31,5600.0,5.0522,5.0522,5.0522,5.0522,5600.0
2010-12-08 12:25:00,7.31,7.32,7.31,7.32,15200.0,5.0522,5.0591,5.0522,5.0591,15200.0
2010-12-08 12:30:00,7.32,7.32,7.31,7.31,8800.0,5.0591,5.0591,5.0522,5.0522,8800.0
2010-12-08 12:35:00,7.31,7.32,7.31,7.32,32800.0,5.0522,5.0591,5.0522,5.0591,32800.0
2010-12-08 12:40:00,7.32,7.32,7.31,7.32,8800.0,5.0591,5.0591,5.0522,5.0591,8800.0
2010-12-08 12:45:00,7.31,7.31,7.31,7.31,49600.0,5.0522,5.0522,5.0522,5.0522,49600.0
2010-12-08 12:50:00,7.31,7.31,7.31,7.31,46400.0,5.0522,5.0522,5.0522,5.0522,46400.0
2010-12-08 12:55:00,7.31,7.32,7.31,7.32,51200.0,5.0522,5.0591,5.0522,5.0591,51200.0
2010-12-08 13:00:00,7.32,7.33,7.32,7.33,35200.0,5.0591,5.066,5.0591,5.066,35200.0
2010-12-08 13:05:00,7.33,7.33,7.32,7.33,30400.0,5.066,5.066,5.0591,5.066,30400.0
2010-12-08 13:10:00,7.33,7.34,7.33,7.33,38400.0,5.066,5.0729,5.066,5.066,38400.0
2010-12-08 13:15:00,7.33,7.33,7.32,7.32,26400.0,5.066,5.066,5.0591,5.0591,26400.0
2010-12-08 13:20:00,7.32,7.32,7.31,7.32,35200.0,5.0591,5.0591,5.0522,5.0591,35200.0
2010-12-08 13:25:00,7.32,7.33,7.31,7.32,36800.0,5.0591,5.066,5.0522,5.0591,36800.0
2010-12-08 13:30:00,7.31,7.32,7.31,7.32,21600.0,5.0522,5.0591,5.0522,5.0591,21600.0
2010-12-08 13:35:00,7.32,7.33,7.32,7.33,37600.0,5.0591,5.066,5.0591,5.066,37600.0
2010-12-08 13:40:00,7.33,7.34,7.33,7.33,66400.0,5.066,5.0729,5.066,5.066,66400.0
2010-12-08 13:45:00,7.33,7.33,7.33,7.33,31200.0,5.066,5.066,5.066,5.066,31200.0
2010-12-08 13:50:00,7.33,7.33,7.32,7.33,187200.0,5.066,5.066,5.0591,5.066,187200.0
2010-12-08 13:55:00,7.33,7.33,7.33,7.33,33600.0,5.066,5.066,5.066,5.066,33600.0
2010-12-08 14:00:00,7.33,7.33,7.32,7.33,43200.0,5.066,5.066,5.0591,5.066,43200.0
2010-12-08 14:05:00,7.33,7.33,7.33,7.33,49600.0,5.066,5.066,5.066,5.066,49600.0
2010-12-08 14:10:00,7.33,7.33,7.32,7.33,39200.0,5.066,5.066,5.0591,5.066,39200.0
2010-12-08 14:15:00,7.33,7.33,7.32,7.33,47200.0,5.066,5.066,5.0591,5.066,47200.0
2010-12-08 14:20:00,7.33,7.33,7.32,7.32,80800.0,5.066,5.066,5.0591,5.0591,80800.0
2010-12-08 14:25:00,7.32,7.32,7.32,7.32,49600.0,5.0591,5.0591,5.0591,5.0591,49600.0
2010-12-08 14:30:00,7.32,7.32,7.32,7.32,32800.0,5.0591,5.0591,5.0591,5.0591,32800.0
2010-12-08 14:35:00,7.32,7.32,7.31,7.32,44800.0,5.0591,5.0591,5.0522,5.0591,44800.0
2010-12-08 14:40:00,7.32,7.33,7.32,7.32,28000.0,5.0591,5.066,5.0591,5.0591,28000.0
2010-12-08 14:45:00,7.32,7.32,7.32,7.32,53600.0,5.0591,5.0591,5.0591,5.0591,53600.0
2010-12-08 14:50:00,7.32,7.32,7.32,7.32,19200.0,5.0591,5.0591,5.0591,5.0591,19200.0
2010-12-08 14:55:00,7.32,7.32,7.31,7.31,40800.0,5.0591,5.0591,5.0522,5.0522,40800.0
2010-12-08 15:00:00,7.31,7.31,7.31,7.31,37600.0,5.0522,5.0522,5.0522,5.0522,37600.0
2010-12-08 15:05:00,7.31,7.31,7.3,7.31,49600.0,5.0522,5.0522,5.0453,5.0522,49600.0
2010-12-08 15:10:00,7.31,7.31,7.3,7.3,44000.0,5.0522,5.0522,5.0453,5.0453,44000.0
2010-12-08 15:15:00,7.31,7.31,7.29,7.29,30400.0,5.0522,5.0522,5.0383,5.0383,30400.0
2010-12-08 15:20:00,7.3,7.3,7.29,7.3,38400.0,5.0453,5.0453,5.0383,5.0453,38400.0
2010-12-08 15:25:00,7.3,7.3,7.29,7.29,35200.0,5.0453,5.0453,5.0383,5.0383,35200.0
2010-12-08 15:30:00,7.29,7.3,7.29,7.3,72000.0,5.0383,5.0453,5.0383,5.0453,72000.0
2010-12-08 15:35:00,7.3,7.3,7.29,7.29,76000.0,5.0453,5.0453,5.0383,5.0383,76000.0
2010-12-08 15:40:00,7.29,7.3,7.29,7.3,72800.0,5.0383,5.0453,5.0383,5.0453,72800.0
2010-12-08 15:45:00,7.3,7.31,7.3,7.3,79200.0,5.0453,5.0522,5.0453,5.0453,79200.0
2010-12-08 15:50:00,7.3,7.31,7.3,7.31,103200.0,5.0453,5.0522,5.0453,5.0522,103200.0
2010-12-08 15:55:00,7.31,7.32,7.31,7.31,295200.0,5.0522,5.0591,5.0522,5.0522,295200.0
2010-12-09 09:30:00,7.32,7.34,7.31,7.31,220000.0,5.0591,5.0729,5.0522,5.0522,220000.0
2010-12-09 09:35:00,7.31,7.31,7.27,7.27,79200.0,5.0522,5.0522,5.0245,5.0245,79200.0
2010-12-09 09:40:00,7.28,7.3,7.27,7.28,133600.0,5.0314,5.0453,5.0245,5.0314,133600.0
2010-12-09 09:45:00,7.28,7.29,7.26,7.26,150400.0,5.0314,5.0383,5.0176,5.0176,150400.0
2010-12-09 09:50:00,7.26,7.29,7.26,7.29,62400.0,5.0176,5.0383,5.0176,5.0383,62400.0
2010-12-09 09:55:00,7.29,7.3,7.29,7.29,288800.0,5.0383,5.0453,5.0383,5.0383,288800.0
2010-12-09 10:00:00,7.29,7.3,7.29,7.3,48800.0,5.0383,5.0453,5.0383,5.0453,48800.0
2010-12-09 10:05:00,7.3,7.3,7.29,7.29,31200.0,5.0453,5.0453,5.0383,5.0383,31200.0
2010-12-09 10:10:00,7.29,7.31,7.29,7.3,160000.0,5.0383,5.0522,5.0383,5.0453,160000.0
2010-12-09 10:15:00,7.3,7.31,7.3,7.31,25600.0,5.0453,5.0522,5.0453,5.0522,25600.0
2010-12-09 10:20:00,7.31,7.31,7.29,7.3,59200.0,5.0522,5.0522,5.0383,5.0453,59200.0
2010-12-09 10:25:00,7.3,7.3,7.3,7.3,21600.0,5.0453,5.0453,5.0453,5.0453,21600.0
2010-12-09 10:30:00,7.3,7.31,7.3,7.31,27200.0,5.0453,5.0522,5.0453,5.0522,27200.0
2010-12-09 10:35:00,7.31,7.31,7.3,7.3,30400.0,5.0522,5.0522,5.0453,5.0453,30400.0
2010-12-09 10:40:00,7.29,7.29,7.28,7.28,48000.0,5.0383,5.0383,5.0314,5.0314,48000.0
2010-12-09 10:45:00,7.29,7.3,7.29,7.29,36000.0,5.0383,5.0453,5.0383,5.0383,36000.0
2010-12-09 10:50:00,7.29,7.29,7.28,7.29,45600.0,5.0383,5.0383,5.0314,5.0383,45600.0
2010-12-09 10:55:00,7.29,7.3,7.29,7.29,151200.0,5.0383,5.0453,5.0383,5.0383,151200.0
2010-12-09 11:00:00,7.29,7.29,7.27,7.28,172800.0,5.0383,5.0383,5.0245,5.0314,172800.0
2010-12-09 11:05:00,7.28,7.3,7.28,7.3,90400.0,5.0314,5.0453,5.0314,5.0453,90400.0
2010-12-09 11:10:00,7.3,7.31,7.3,7.31,71200.0,5.0453,5.0522,5.0453,5.0522,71200.0
2010-12-09 11:15:00,7.31,7.31,7.3,7.31,40800.0,5.0522,5.0522,5.0453,5.0522,40800.0
2010-12-09 11:20:00,7.31,7.31,7.3,7.3,42400.0,5.0522,5.0522,5.0453,5.0453,42400.0
2010-12-09 11:25:00,7.31,7.31,7.3,7.3,79200.0,5.0522,5.0522,5.0453,5.0453,79200.0
2010-12-09 11:30:00,7.3,7.3,7.29,7.29,40000.0,5.0453,5.0453,5.0383,5.0383,40000.0
2010-12-09 11:35:00,7.29,7.29,7.28,7.28,29600.0,5.0383,5.0383,5.0314,5.0314,29600.0
2010-12-09 11:40:00,7.28,7.28,7.26,7.26,51200.0,5.0314,5.0314,5.0176,5.0176,51200.0
2010-12-09 11:45:00,7.26,7.28,7.25,7.28,198400.0,5.0176,5.0314,5.0107,5.0314,198400.0
2010-12-09 11:50:00,7.28,7.28,7.27,7.27,15200.0,5.0314,5.0314,5.0245,5.0245,15200.0
2010-12-09 11:55:00,7.27,7.27,7.26,7.27,35200.0,5.0245,5.0245,5.0176,5.0245,35200.0
2010-12-09 12:00:00,7.27,7.28,7.27,7.28,30400.0,5.0245,5.0314,5.0245,5.0314,30400.0
2010-12-09 12:05:00,7.28,7.29,7.28,7.28,31200.0,5.0314,5.0383,5.0314,5.0314,31200.0
2010-12-09 12:10:00,7.28,7.29,7.28,7.28,25600.0,5.0314,5.0383,5.0314,5.0314,25600.0
2010-12-09 12:15:00,7.28,7.29,7.28,7.28,22400.0,5.0314,5.0383,5.0314,5.0314,22400.0
2010-12-09 12:20:00,7.28,7.29,7.28,7.28,9600.0,5.0314,5.0383,5.0314,5.0314,9600.0
2010-12-09 12:25:00,7.28,7.28,7.27,7.28,23200.0,5.0314,5.0314,5.0245,5.0314,23200.0
2010-12-09 12:30:00,7.28,7.28,7.28,7.28,13600.0,5.0314,5.0314,5.0314,5.0314,13600.0
2010-12-09 12:35:00,7.28,7.28,7.28,7.28,28000.0,5.0314,5.0314,5.0314,5.0314,28000.0
2010-12-09 12:40:00,7.29,7.29,7.28,7.28,21600.0,5.0383,5.0383,5.0314,5.0314,21600.0
2010-12-09 12:45:00,7.28,7.29,7.28,7.29,39200.0,5.0314,5.0383,5.0314,5.0383,39200.0
2010-12-09 12:50:00,7.29,7.3,7.29,7.3,22400.0,5.0383,5.0453,5.0383,5.0453,22400.0
2010-12-09 12:55:00,7.3,7.3,7.3,7.3,31200.0,5.0453,5.0453,5.0453,5.0453,31200.0
2010-12-09 13:00:00,7.3,7.31,7.29,7.29,95200.0,5.0453,5.0522,5.0383,5.0383,95200.0
2010-12-09 13:05:00,7.29,7.3,7.29,7.3,30400.0,5.0383,5.0453,5.0383,5.0453,30400.0
2010-12-09 13:10:00,7.3,7.31,7.3,7.31,75200.0,5.0453,5.0522,5.0453,5.0522,75200.0
2010-12-09 13:15:00,7.31,7.31,7.3,7.3,40800.0,5.0522,5.0522,5.0453,5.0453,40800.0
2010-12-09 13:20:00,7.3,7.3,7.29,7.29,38400.0,5.0453,5.0453,5.0383,5.0383,38400.0
2010-12-09 13:25:00,7.29,7.3,7.29,7.29,21600.0,5.0383,5.0453,5.0383,5.0383,21600.0
2010-12-09 13:30:00,7.3,7.3,7.29,7.29,27200.0,5.0453,5.0453,5.0383,5.0383,27200.0
2010-12-09 13:35:00,7.28,7.29,7.28,7.29,18400.0,5.0314,5.0383,5.0314,5.0383,18400.0
2010-12-09 13:40:00,7.29,7.3,7.29,7.3,90400.0,5.0383,5.0453,5.0383,5.0453,90400.0
2010-12-09 13:45:00,7.3,7.3,7.3,7.3,34400.0,5.0453,5.0453,5.0453,5.0453,34400.0
2010-12-09 13:50:00,7.3,7.3,7.3,7.3,35200.0,5.0453,5.0453,5.0453,5.0453,35200.0
2010-12-09 13:55:00,7.3,7.3,7.3,7.3,20800.0,5.0453,5.0453,5.0453,5.0453,20800.0
2010-12-09 14:00:00,7.3,7.3,7.29,7.29,20000.0,5.0453,5.0453,5.0383,5.0383,20000.0
2010-12-09 14:05:00,7.29,7.29,7.28,7.29,92000.0,5.0383,5.0383,5.0314,5.0383,92000.0
2010-12-09 14:10:00,7.29,7.3,7.29,7.29,150400.0,5.0383,5.0453,5.0383,5.0383,150400.0
2010-12-09 14:15:00,7.29,7.3,7.29,7.3,28800.0,5.0383,5.0453,5.0383,5.0453,28800.0
2010-12-09 14:20:00,7.29,7.29,7.29,7.29,34400.0,5.0383,5.0383,5.0383,5.0383,34400.0
2010-12-09 14:25:00,7.29,7.29,7.29,7.29,24800.0,5.0383,5.0383,5.0383,5.0383,24800.0
2010-12-09 14:30:00,7.29,7.29,7.28,7.29,24000.0,5.0383,5.0383,5.0314,5.0383,24000.0
2010-12-09 14:35:00,7.29,7.29,7.29,7.29,31200.0,5.0383,5.0383,5.0383,5.0383,31200.0
2010-12-09 14:40:00,7.28,7.29,7.28,7.29,76000.0,5.0314,5.0383,5.0314,5.0383,76000.0
2010-12-09 14:45:00,7.29,7.29,7.28,7.28,85600.0,5.0383,5.0383,5.0314,5.0314,85600.0
2010-12-09 14:50:00,7.28,7.29,7.28,7.28,36800.0,5.0314,5.0383,5.0314,5.0314,36800.0
2010-12-09 14:55:00,7.28,7.29,7.28,7.29,63200.0,5.0314,5.0383,5.0314,5.0383,63200.0
2010-12-09 15:00:00,7.29,7.29,7.28,7.28,59200.0,5.0383,5.0383,5.0314,5.0314,59200.0
2010-12-09 15:05:00,7.28,7.29,7.28,7.29,79200.0,5.0314,5.0383,5.0314,5.0383,79200.0
2010-12-09 15:10:00,7.29,7.29,7.29,7.29,39200.0,5.0383,5.0383,5.0383,5.0383,39200.0
2010-12-09 15:15:00,7.29,7.29,7.28,7.29,44800.0,5.0383,5.0383,5.0314,5.0383,44800.0
2010-12-09 15:20:00,7.29,7.29,7.29,7.29,36000.0,5.0383,5.0383,5.0383,5.0383,36000.0
2010-12-09 15:25:00,7.28,7.28,7.27,7.27,269600.0,5.0314,5.0314,5.0245,5.0245,269600.0
2010-12-09 15:30:00,7.28,7.28,7.27,7.28,53600.0,5.0314,5.0314,5.0245,5.0314,53600.0
2010-12-09 15:35:00,7.28,7.28,7.27,7.28,126400.0,5.0314,5.0314,5.0245,5.0314,126400.0
2010-12-09 15:40:00,7.28,7.29,7.28,7.28,123200.0,5.0314,5.0383,5.0314,5.0314,123200.0
2010-12-09 15:45:00,7.28,7.29,7.28,7.29,96800.0,5.0314,5.0383,5.0314,5.0383,96800.0
2010-12-09 15:50:00,7.29,7.29,7.28,7.28,124800.0,5.0383,5.0383,5.0314,5.0314,124800.0
2010-12-09 15:55:00,7.28,7.28,7.27,7.28,260000.0,5.0314,5.0314,5.0245,5.0314,260000.0
2010-12-10 09:30:00,7.3,7.32,7.28,7.28,63200.0,5.0453,5.0591,5.0314,5.0314,63200.0
2010-12-10 09:35:00,7.28,7.29,7.28,7.29,30400.0,5.0314,5.0383,5.0314,5.0383,30400.0
2010-12-10 09:40:00,7.29,7.31,7.29,7.31,36800.0,5.0383,5.0522,5.0383,5.0522,36800.0
2010-12-10 09:45:00,7.31,7.32,7.3,7.31,32000.0,5.0522,5.0591,5.0453,5.0522,32000.0
2010-12-10 09:50:00,7.31,7.33,7.31,7.32,60000.0,5.0522,5.066,5.0522,5.0591,60000.0
2010-12-10 09:55:00,7.33,7.34,7.32,7.32,102400.0,5.066,5.0729,5.0591,5.0591,102400.0
2010-12-10 10:00:00,7.32,7.32,7.3,7.3,89600.0,5.0591,5.0591,5.0453,5.0453,89600.0
2010-12-10 10:05:00,7.3,7.31,7.3,7.31,52000.0,5.0453,5.0522,5.0453,5.0522,52000.0
2010-12-10 10:10:00,7.31,7.31,7.29,7.29,37600.0,5.0522,5.0522,5.0383,5.0383,37600.0
2010-12-10 10:15:00,7.29,7.3,7.29,7.3,27200.0,5.0383,5.0453,5.0383,5.0453,27200.0
2010-12-10 10:20:00,7.3,7.3,7.3,7.3,53600.0,5.0453,5.0453,5.0453,5.0453,53600.0
2010-12-10 10:25:00,7.3,7.32,7.3,7.32,43200.0,5.0453,5.0591,5.0453,5.0591,43200.0
2010-12-10 10:30:00,7.32,7.32,7.31,7.31,54400.0,5.0591,5.0591,5.0522,5.0522,54400.0
2010-12-10 10:35:00,7.3,7.31,7.3,7.31,40000.0,5.0453,5.0522,5.0453,5.0522,40000.0
2010-12-10 10:40:00,7.31,7.33,7.31,7.32,48800.0,5.0522,5.066,5.0522,5.0591,48800.0
2010-12-10 10:45:00,7.32,7.32,7.32,7.32,19200.0,5.0591,5.0591,5.0591,5.0591,19200.0
2010-12-10 10:50:00,7.31,7.32,7.31,7.32,45600.0,5.0522,5.0591,5.0522,5.0591,45600.0
2010-12-10 10:55:00,7.32,7.32,7.32,7.32,21600.0,5.0591,5.0591,5.0591,5.0591,21600.0
2010-12-10 11:00:00,7.32,7.32,7.32,7.32,59200.0,5.0591,5.0591,5.0591,5.0591,59200.0
2010-12-10 11:05:00,7.32,7.33,7.32,7.33,29600.0,5.0591,5.066,5.0591,5.066,29600.0
2010-12-10 11:10:00,7.33,7.35,7.33,7.34,166400.0,5.066,5.0798,5.066,5.0729,166400.0
2010-12-10 11:15:00,7.34,7.34,7.33,7.34,16000.0,5.0729,5.0729,5.066,5.0729,16000.0
2010-12-10 11:20:00,7.33,7.34,7.32,7.32,39200.0,5.066,5.0729,5.0591,5.0591,39200.0
2010-12-10 11:25:00,7.33,7.33,7.32,7.32,10400.0,5.066,5.066,5.0591,5.0591,10400.0
2010-12-10 11:30:00,7.32,7.34,7.32,7.34,24000.0,5.0591,5.0729,5.0591,5.0729,24000.0
2010-12-10 11:35:00,7.34,7.34,7.33,7.34,12000.0,5.0729,5.0729,5.066,5.0729,12000.0
2010-12-10 11:40:00,7.34,7.35,7.34,7.34,39200.0,5.0729,5.0798,5.0729,5.0729,39200.0
2010-12-10 11:45:00,7.35,7.35,7.35,7.35,29600.0,5.0798,5.0798,5.0798,5.0798,29600.0
2010-12-10 11:50:00,7.35,7.35,7.35,7.35,20000.0,5.0798,5.0798,5.0798,5.0798,20000.0
2010-12-10 11:55:00,7.35,7.36,7.35,7.36,31200.0,5.0798,5.0867,5.0798,5.0867,31200.0
2010-12-10 12:00:00,7.37,7.37,7.36,7.36,12800.0,5.0936,5.0936,5.0867,5.0867,12800.0
2010-12-10 12:05:00,7.36,7.36,7.35,7.36,26400.0,5.0867,5.0867,5.0798,5.0867,26400.0
2010-12-10 12:10:00,7.36,7.37,7.36,7.37,28800.0,5.0867,5.0936,5.0867,5.0936,28800.0
2010-12-10 12:15:00,7.37,7.37,7.36,7.36,12800.0,5.0936,5.0936,5.0867,5.0867,12800.0
2010-12-10 12:20:00,7.36,7.37,7.36,7.36,32000.0,5.0867,5.0936,5.0867,5.0867,32000.0
2010-12-10 12:25:00,7.36,7.37,7.36,7.37,20800.0,5.0867,5.0936,5.0867,5.0936,20800.0
2010-12-10 12:30:00,7.37,7.38,7.37,7.37,35200.0,5.0936,5.1006,5.0936,5.0936,35200.0
2010-12-10 12:35:00,7.38,7.39,7.38,7.39,91200.0,5.1006,5.1075,5.1006,5.1075,91200.0
2010-12-10 12:40:00,7.39,7.4,7.39,7.39,68000.0,5.1075,5.1144,5.1075,5.1075,68000.0
2010-12-10 12:45:00,7.39,7.4,7.39,7.4,59200.0,5.1075,5.1144,5.1075,5.1144,59200.0
2010-12-10 12:50:00,7.4,7.4,7.39,7.4,57600.0,5.1144,5.1144,5.1075,5.1144,57600.0
2010-12-10 12:55:00,7.4,7.4,7.39,7.4,20000.0,5.1144,5.1144,5.1075,5.1144,20000.0
2010-12-10 13:00:00,7.4,7.4,7.39,7.39,38400.0,5.1144,5.1144,5.1075,5.1075,38400.0
2010-12-10 13:05:00,7.4,7.4,7.39,7.4,36800.0,5.1144,5.1144,5.1075,5.1144,36800.0
2010-12-10 13:10:00,7.4,7.4,7.4,7.4,36000.0,5.1144,5.1144,5.1144,5.1144,36000.0
2010-12-10 13:15:00,7.4,7.4,7.4,7.4,64800.0,5.1144,5.1144,5.1144,5.1144,64800.0
2010-12-10 13:20:00,7.4,7.41,7.4,7.41,100000.0,5.1144,5.1213,5.1144,5.1213,100000.0
2010-12-10 13:25:00,7.41,7.41,7.4,7.41,28000.0,5.1213,5.1213,5.1144,5.1213,28000.0
2010-12-10 13:30:00,7.41,7.41,7.4,7.4,29600.0,5.1213,5.1213,5.1144,5.1144,29600.0
2010-12-10 13:35:00,7.4,7.4,7.4,7.4,20800.0,5.1144,5.1144,5.1144,5.1144,20800.0
2010-12-10 13:40:00,7.4,7.4,7.4,7.4,30400.0,5.1144,5.1144,5.1144,5.1144,30400.0
2010-12-10 13:45:00,7.4,7.41,7.4,7.41,64000.0,5.1144,5.1213,5.1144,5.1213,64000.0
2010-12-10 13:50:00,7.41,7.42,7.41,7.42,43200.0,5.1213,5.1282,5.1213,5.1282,43200.0
2010-12-10 13:55:00,7.42,7.42,7.41,7.42,59200.0,5.1282,5.1282,5.1213,5.1282,59200.0
2010-12-10 14:00:00,7.42,7.42,7.41,7.41,86400.0,5.1282,5.1282,5.1213,5.1213,86400.0
2010-12-10 14:05:00,7.41,7.41,7.4,7.4,52000.0,5.1213,5.1213,5.1144,5.1144,52000.0
2010-12-10 14:10:00,7.4,7.4,7.39,7.4,57600.0,5.1144,5.1144,5.1075,5.1144,57600.0
2010-12-10 14:15:00,7.4,7.4,7.4,7.4,23200.0,5.1144,5.1144,5.1144,5.1144,23200.0
2010-12-10 14:20:00,7.4,7.4,7.39,7.39,44000.0,5.1144,5.1144,5.1075,5.1075,44000.0
2010-12-10 14:25:00,7.39,7.39,7.39,7.39,58400.0,5.1075,5.1075,5.1075,5.1075,58400.0
2010-12-10 14:30:00,7.39,7.39,7.38,7.39,16800.0,5.1075,5.1075,5.1006,5.1075,16800.0
2010-12-10 14:35:00,7.38,7.39,7.38,7.39,36000.0,5.1006,5.1075,5.1006,5.1075,36000.0
2010-12-10 14:40:00,7.39,7.4,7.39,7.4,41600.0,5.1075,5.1144,5.1075,5.1144,41600.0
2010-12-10 14:45:00,7.4,7.4,7.39,7.4,28800.0,5.1144,5.1144,5.1075,5.1144,28800.0
2010-12-10 14:50:00,7.4,7.4,7.4,7.4,29600.0,5.1144,5.1144,5.1144,5.1144,29600.0
2010-12-10 14:55:00,7.4,7.4,7.4,7.4,18400.0,5.1144,5.1144,5.1144,5.1144,18400.0
2010-12-10 15:00:00,7.4,7.4,7.4,7.4,27200.0,5.1144,5.1144,5.1144,5.1144,27200.0
2010-12-10 15:05:00,7.4,7.4,7.4,7.4,61600.0,5.1144,5.1144,5.1144,5.1144,61600.0
2010-12-10 15:10:00,7.4,7.4,7.39,7.39,32800.0,5.1144,5.1144,5.1075,5.1075,32800.0
2010-12-10 15:15:00,7.39,7.39,7.38,7.38,37600.0,5.1075,5.1075,5.1006,5.1006,37600.0
2010-12-10 15:20:00,7.38,7.39,7.38,7.39,34400.0,5.1006,5.1075,5.1006,5.1075,34400.0
2010-12-10 15:25:00,7.39,7.4,7.39,7.4,52000.0,5.1075,5.1144,5.1075,5.1144,52000.0
2010-12-10 15:30:00,7.4,7.41,7.4,7.4,94400.0,5.1144,5.1213,5.1144,5.1144,94400.0
2010-12-10 15:35:00,7.4,7.4,7.39,7.4,75200.0,5.1144,5.1144,5.1075,5.1144,75200.0
2010-12-10 15:40:00,7.4,7.4,7.39,7.39,83200.0,5.1144,5.1144,5.1075,5.1075,83200.0
2010-12-10 15:45:00,7.39,7.4,7.38,7.39,154400.0,5.1075,5.1144,5.1006,5.1075,154400.0
2010-12-10 15:50:00,7.39,7.4,7.39,7.4,268000.0,5.1075,5.1144,5.1075,5.1144,268000.0
2010-12-10 15:55:00,7.4,7.4,7.39,7.39,367200.0,5.1144,5.1144,5.1075,5.1075,367200.0
2010-12-13 09:30:00,7.42,7.42,7.37,7.38,183200.0,5.1282,5.1282,5.0936,5.1006,183200.0
2010-12-13 09:35:00,7.38,7.39,7.37,7.37,224000.0,5.1006,5.1075,5.0936,5.0936,224000.0
2010-12-13 09:40:00,7.36,7.36,7.35,7.36,109600.0,5.0867,5.0867,5.0798,5.0867,109600.0
2010-12-13 09:45:00,7.35,7.36,7.35,7.36,126400.0,5.0798,5.0867,5.0798,5.0867,126400.0
2010-12-13 09:50:00,7.36,7.37,7.35,7.35,64800.0,5.0867,5.0936,5.0798,5.0798,64800.0
2010-12-13 09:55:00,7.35,7.35,7.34,7.35,55200.0,5.0798,5.0798,5.0729,5.0798,55200.0
2010-12-13 10:00:00,7.35,7.36,7.35,7.35,71200.0,5.0798,5.0867,5.0798,5.0798,71200.0
2010-12-13 10:05:00,7.35,7.35,7.35,7.35,44800.0,5.0798,5.0798,5.0798,5.0798,44800.0
2010-12-13 10:10:00,7.35,7.35,7.34,7.35,127200.0,5.0798,5.0798,5.0729,5.0798,127200.0
2010-12-13 10:15:00,7.34,7.35,7.34,7.35,36000.0,5.0729,5.0798,5.0729,5.0798,36000.0
2010-12-13 10:20:00,7.35,7.36,7.31,7.34,440000.0,5.0798,5.0867,5.0522,5.0729,440000.0
2010-12-13 10:25:00,7.34,7.34,7.33,7.34,156800.0,5.0729,5.0729,5.066,5.0729,156800.0
2010-12-13 10:30:00,7.34,7.36,7.34,7.34,144000.0,5.0729,5.0867,5.0729,5.0729,144000.0
2010-12-13 10:35:00,7.34,7.36,7.34,7.36,84800.0,5.0729,5.0867,5.0729,5.0867,84800.0
2010-12-13 10:40:00,7.36,7.36,7.33,7.33,57600.0,5.0867,5.0867,5.066,5.066,57600.0
2010-12-13 10:45:00,7.33,7.35,7.33,7.35,81600.0,5.066,5.0798,5.066,5.0798,81600.0
2010-12-13 10:50:00,7.35,7.36,7.35,7.35,38400.0,5.0798,5.0867,5.0798,5.0798,38400.0
2010-12-13 10:55:00,7.35,7.35,7.34,7.35,92000.0,5.0798,5.0798,5.0729,5.0798,92000.0
2010-12-13 11:00:00,7.34,7.35,7.34,7.34,79200.0,5.0729,5.0798,5.0729,5.0729,79200.0
2010-12-13 11:05:00,7.34,7.35,7.34,7.35,124000.0,5.0729,5.0798,5.0729,5.0798,124000.0
2010-12-13 11:10:00,7.35,7.35,7.34,7.35,58400.0,5.0798,5.0798,5.0729,5.0798,58400.0
2010-12-13 11:15:00,7.35,7.35,7.34,7.35,44000.0,5.0798,5.0798,5.0729,5.0798,44000.0
2010-12-13 11:20:00,7.35,7.35,7.34,7.34,40000.0,5.0798,5.0798,5.0729,5.0729,40000.0
2010-12-13 11:25:00,7.34,7.34,7.33,7.33,49600.0,5.0729,5.0729,5.066,5.066,49600.0
2010-12-13 11:30:00,7.33,7.35,7.33,7.35,120800.0,5.066,5.0798,5.066,5.0798,120800.0
2010-12-13 11:35:00,7.35,7.36,7.34,7.36,58400.0,5.0798,5.0867,5.0729,5.0867,58400.0
2010-12-13 11:40:00,7.35,7.36,7.35,7.36,31200.0,5.0798,5.0867,5.0798,5.0867,31200.0
2010-12-13 11:45:00,7.35,7.37,7.35,7.37,68800.0,5.0798,5.0936,5.0798,5.0936,68800.0
2010-12-13 11:50:00,7.37,7.38,7.37,7.37,124000.0,5.0936,5.1006,5.0936,5.0936,124000.0
2010-12-13 11:55:00,7.37,7.37,7.36,7.37,60800.0,5.0936,5.0936,5.0867,5.0936,60800.0
2010-12-13 12:00:00,7.37,7.38,7.37,7.38,69600.0,5.0936,5.1006,5.0936,5.1006,69600.0
2010-12-13 12:05:00,7.38,7.38,7.37,7.37,46400.0,5.1006,5.1006,5.0936,5.0936,46400.0
2010-12-13 12:10:00,7.37,7.38,7.37,7.38,44800.0,5.0936,5.1006,5.0936,5.1006,44800.0
2010-12-13 12:15:00,7.38,7.38,7.37,7.38,52000.0,5.1006,5.1006,5.0936,5.1006,52000.0
2010-12-13 12:20:00,7.38,7.38,7.37,7.37,34400.0,5.1006,5.1006,5.0936,5.0936,34400.0
2010-12-13 12:25:00,7.37,7.38,7.37,7.38,28800.0,5.0936,5.1006,5.0936,5.1006,28800.0
2010-12-13 12:30:00,7.38,7.38,7.37,7.38,33600.0,5.1006,5.1006,5.0936,5.1006,33600.0
2010-12-13 12:35:00,7.38,7.38,7.38,7.38,37600.0,5.1006,5.1006,5.1006,5.1006,37600.0
2010-12-13 12:40:00,7.38,7.38,7.37,7.38,45600.0,5.1006,5.1006,5.0936,5.1006,45600.0
2010-12-13 12:45:00,7.38,7.39,7.38,7.38,84800.0,5.1006,5.1075,5.1006,5.1006,84800.0
2010-12-13 12:50:00,7.39,7.4,7.39,7.39,47200.0,5.1075,5.1144,5.1075,5.1075,47200.0
2010-12-13 12:55:00,7.39,7.4,7.39,7.4,75200.0,5.1075,5.1144,5.1075,5.1144,75200.0
2010-12-13 13:00:00,7.4,7.4,7.39,7.39,41600.0,5.1144,5.1144,5.1075,5.1075,41600.0
2010-12-13 13:05:00,7.39,7.39,7.38,7.38,48000.0,5.1075,5.1075,5.1006,5.1006,48000.0
2010-12-13 13:10:00,7.38,7.39,7.38,7.39,24000.0,5.1006,5.1075,5.1006,5.1075,24000.0
2010-12-13 13:15:00,7.39,7.39,7.39,7.39,49600.0,5.1075,5.1075,5.1075,5.1075,49600.0
2010-12-13 13:20:00,7.39,7.39,7.39,7.39,32000.0,5.1075,5.1075,5.1075,5.1075,32000.0
2010-12-13 13:25:00,7.39,7.39,7.39,7.39,21600.0,5.1075,5.1075,5.1075,5.1075,21600.0
2010-12-13 13:30:00,7.39,7.39,7.38,7.38,51200.0,5.1075,5.1075,5.1006,5.1006,51200.0
2010-12-13 13:35:00,7.38,7.38,7.37,7.37,48800.0,5.1006,5.1006,5.0936,5.0936,48800.0
2010-12-13 13:40:00,7.37,7.37,7.37,7.37,33600.0,5.0936,5.0936,5.0936,5.0936,33600.0
2010-12-13 13:45:00,7.37,7.37,7.36,7.37,37600.0,5.0936,5.0936,5.0867,5.0936,37600.0
2010-12-13 13:50:00,7.37,7.37,7.37,7.37,42400.0,5.0936,5.0936,5.0936,5.0936,42400.0
2010-12-13 13:55:00,7.37,7.38,7.37,7.38,51200.0,5.0936,5.1006,5.0936,5.1006,51200.0
2010-12-13 14:00:00,7.38,7.39,7.38,7.38,60800.0,5.1006,5.1075,5.1006,5.1006,60800.0
2010-12-13 14:05:00,7.38,7.39,7.38,7.39,35200.0,5.1006,5.1075,5.1006,5.1075,35200.0
2010-12-13 14:10:00,7.39,7.39,7.38,7.39,23200.0,5.1075,5.1075,5.1006,5.1075,23200.0
2010-12-13 14:15:00,7.39,7.39,7.38,7.38,48000.0,5.1075,5.1075,5.1006,5.1006,48000.0
2010-12-13 14:20:00,7.39,7.39,7.38,7.39,33600.0,5.1075,5.1075,5.1006,5.1075,33600.0
2010-12-13 14:25:00,7.39,7.39,7.39,7.39,38400.0,5.1075,5.1075,5.1075,5.1075,38400.0
2010-12-13 14:30:00,7.39,7.39,7.39,7.39,41600.0,5.1075,5.1075,5.1075,5.1075,41600.0
2010-12-13 14:35:00,7.4,7.4,7.4,7.4,53600.0,5.1144,5.1144,5.1144,5.1144,53600.0
2010-12-13 14:40:00,7.4,7.4,7.39,7.39,56800.0,5.1144,5.1144,5.1075,5.1075,56800.0
2010-12-13 14:45:00,7.39,7.39,7.39,7.39,28000.0,5.1075,5.1075,5.1075,5.1075,28000.0
2010-12-13 14:50:00,7.39,7.39,7.38,7.38,40000.0,5.1075,5.1075,5.1006,5.1006,40000.0
2010-12-13 14:55:00,7.38,7.38,7.37,7.38,58400.0,5.1006,5.1006,5.0936,5.1006,58400.0
2010-12-13 15:00:00,7.38,7.4,7.38,7.4,340000.0,5.1006,5.1144,5.1006,5.1144,340000.0
2010-12-13 15:05:00,7.4,7.4,7.39,7.39,110400.0,5.1144,5.1144,5.1075,5.1075,110400.0
2010-12-13 15:10:00,7.39,7.4,7.39,7.4,175200.0,5.1075,5.1144,5.1075,5.1144,175200.0
2010-12-13 15:15:00,7.4,7.4,7.39,7.4,52000.0,5.1144,5.1144,5.1075,5.1144,52000.0
2010-12-13 15:20:00,7.4,7.4,7.39,7.4,76000.0,5.1144,5.1144,5.1075,5.1144,76000.0
2010-12-13 15:25:00,7.39,7.4,7.39,7.39,58400.0,5.1075,5.1144,5.1075,5.1075,58400.0
2010-12-13 15:30:00,7.39,7.4,7.39,7.39,144000.0,5.1075,5.1144,5.1075,5.1075,144000.0
2010-12-13 15:35:00,7.39,7.39,7.38,7.39,82400.0,5.1075,5.1075,5.1006,5.1075,82400.0
2010-12-13 15:40:00,7.39,7.39,7.37,7.37,140000.0,5.1075,5.1075,5.0936,5.0936,140000.0
2010-12-13 15:45:00,7.37,7.37,7.35,7.37,160800.0,5.0936,5.0936,5.0798,5.0936,160800.0
2010-12-13 15:50:00,7.37,7.37,7.36,7.37,107200.0,5.0936,5.0936,5.0867,5.0936,107200.0
2010-12-13 15:55:00,7.36,7.36,7.35,7.36,246400.0,5.0867,5.0867,5.0798,5.0867,246400.0
2010-12-14 09:30:00,7.38,7.38,7.35,7.36,122400.0,5.1006,5.1006,5.0798,5.0867,122400.0
2010-12-14 09:35:00,7.36,7.4,7.35,7.39,115200.0,5.0867,5.1144,5.0798,5.1075,115200.0
2010-12-14 09:40:00,7.38,7.38,7.37,7.37,45600.0,5.1006,5.1006,5.0936,5.0936,45600.0
2010-12-14 09:45:00,7.37,7.38,7.35,7.35,172000.0,5.0936,5.1006,5.0798,5.0798,172000.0
2010-12-14 09:50:00,7.36,7.36,7.35,7.35,69600.0,5.0867,5.0867,5.0798,5.0798,69600.0
2010-12-14 09:55:00,7.35,7.36,7.35,7.35,80800.0,5.0798,5.0867,5.0798,5.0798,80800.0
2010-12-14 10:00:00,7.35,7.36,7.34,7.35,88000.0,5.0798,5.0867,5.0729,5.0798,88000.0
2010-12-14 10:05:00,7.34,7.36,7.34,7.35,79200.0,5.0729,5.0867,5.0729,5.0798,79200.0
2010-12-14 10:10:00,7.35,7.36,7.34,7.34,82400.0,5.0798,5.0867,5.0729,5.0729,82400.0
2010-12-14 10:15:00,7.34,7.34,7.33,7.33,58400.0,5.0729,5.0729,5.066,5.066,58400.0
2010-12-14 10:20:00,7.33,7.34,7.33,7.33,63200.0,5.066,5.0729,5.066,5.066,63200.0
2010-12-14 10:25:00,7.33,7.36,7.32,7.35,136000.0,5.066,5.0867,5.0591,5.0798,136000.0
2010-12-14 10:30:00,7.35,7.35,7.34,7.35,32800.0,5.0798,5.0798,5.0729,5.0798,32800.0
2010-12-14 10:35:00,7.35,7.37,7.34,7.36,65600.0,5.0798,5.0936,5.0729,5.0867,65600.0
2010-12-14 10:40:00,7.36,7.36,7.35,7.35,38400.0,5.0867,5.0867,5.0798,5.0798,38400.0
2010-12-14 10:45:00,7.35,7.36,7.34,7.34,42400.0,5.0798,5.0867,5.0729,5.0729,42400.0
2010-12-14 10:50:00,7.34,7.36,7.34,7.36,87200.0,5.0729,5.0867,5.0729,5.0867,87200.0
2010-12-14 10:55:00,7.36,7.36,7.35,7.35,46400.0,5.0867,5.0867,5.0798,5.0798,46400.0
2010-12-14 11:00:00,7.35,7.35,7.35,7.35,51200.0,5.0798,5.0798,5.0798,5.0798,51200.0
2010-12-14 11:05:00,7.35,7.35,7.35,7.35,55200.0,5.0798,5.0798,5.0798,5.0798,55200.0
2010-12-14 11:10:00,7.35,7.36,7.35,7.35,45600.0,5.0798,5.0867,5.0798,5.0798,45600.0
2010-12-14 11:15:00,7.36,7.36,7.35,7.35,24800.0,5.0867,5.0867,5.0798,5.0798,24800.0
2010-12-14 11:20:00,7.35,7.36,7.35,7.36,19200.0,5.0798,5.0867,5.0798,5.0867,19200.0
2010-12-14 11:25:00,7.36,7.36,7.36,7.36,25600.0,5.0867,5.0867,5.0867,5.0867,25600.0
2010-12-14 11:30:00,7.36,7.37,7.36,7.37,48800.0,5.0867,5.0936,5.0867,5.0936,48800.0
2010-12-14 11:35:00,7.37,7.39,7.37,7.39,150400.0,5.0936,5.1075,5.0936,5.1075,150400.0
2010-12-14 11:40:00,7.39,7.39,7.38,7.39,26400.0,5.1075,5.1075,5.1006,5.1075,26400.0
2010-12-14 11:45:00,7.38,7.39,7.38,7.39,20800.0,5.1006,5.1075,5.1006,5.1075,20800.0
2010-12-14 11:50:00,7.39,7.39,7.38,7.38,9600.0,5.1075,5.1075,5.1006,5.1006,9600.0
2010-12-14 11:55:00,7.38,7.4,7.38,7.4,77600.0,5.1006,5.1144,5.1006,5.1144,77600.0
2010-12-14 12:00:00,7.4,7.41,7.4,7.4,61600.0,5.1144,5.1213,5.1144,5.1144,61600.0
2010-12-14 12:05:00,7.4,7.41,7.4,7.4,32800.0,5.1144,5.1213,5.1144,5.1144,32800.0
2010-12-14 12:10:00,7.4,7.41,7.4,7.4,13600.0,5.1144,5.1213,5.1144,5.1144,13600.0
2010-12-14 12:15:00,7.4,7.41,7.4,7.4,42400.0,5.1144,5.1213,5.1144,5.1144,42400.0
2010-12-14 12:20:00,7.4,7.41,7.4,7.4,32000.0,5.1144,5.1213,5.1144,5.1144,32000.0
2010-12-14 12:25:00,7.4,7.41,7.4,7.4,68000.0,5.1144,5.1213,5.1144,5.1144,68000.0
2010-12-14 12:30:00,7.4,7.4,7.39,7.4,16800.0,5.1144,5.1144,5.1075,5.1144,16800.0
2010-12-14 12:35:00,7.4,7.41,7.4,7.4,96000.0,5.1144,5.1213,5.1144,5.1144,96000.0
2010-12-14 12:40:00,7.4,7.42,7.4,7.42,36800.0,5.1144,5.1282,5.1144,5.1282,36800.0
2010-12-14 12:45:00,7.41,7.41,7.41,7.41,22400.0,5.1213,5.1213,5.1213,5.1213,22400.0
2010-12-14 12:50:00,7.41,7.41,7.41,7.41,16000.0,5.1213,5.1213,5.1213,5.1213,16000.0
2010-12-14 12:55:00,7.41,7.41,7.41,7.41,7200.0,5.1213,5.1213,5.1213,5.1213,7200.0
2010-12-14 13:00:00,7.41,7.41,7.41,7.41,7200.0,5.1213,5.1213,5.1213,5.1213,7200.0
2010-12-14 13:05:00,7.41,7.41,7.4,7.41,160800.0,5.1213,5.1213,5.1144,5.1213,160800.0
2010-12-14 13:10:00,7.41,7.42,7.41,7.41,150400.0,5.1213,5.1282,5.1213,5.1213,150400.0
2010-12-14 13:15:00,7.41,7.42,7.41,7.42,48800.0,5.1213,5.1282,5.1213,5.1282,48800.0
2010-12-14 13:20:00,7.41,7.41,7.41,7.41,6400.0,5.1213,5.1213,5.1213,5.1213,6400.0
2010-12-14 13:25:00,7.41,7.41,7.4,7.41,32800.0,5.1213,5.1213,5.1144,5.1213,32800.0
2010-12-14 13:30:00,7.41,7.41,7.41,7.41,20800.0,5.1213,5.1213,5.1213,5.1213,20800.0
2010-12-14 13:35:00,7.41,7.42,7.41,7.42,207200.0,5.1213,5.1282,5.1213,5.1282,207200.0
2010-12-14 13:40:00,7.42,7.42,7.41,7.42,20000.0,5.1282,5.1282,5.1213,5.1282,20000.0
2010-12-14 13:45:00,7.42,7.42,7.42,7.42,13600.0,5.1282,5.1282,5.1282,5.1282,13600.0
2010-12-14 13:50:00,7.42,7.42,7.41,7.41,24000.0,5.1282,5.1282,5.1213,5.1213,24000.0
2010-12-14 13:55:00,7.41,7.42,7.41,7.42,39200.0,5.1213,5.1282,5.1213,5.1282,39200.0
2010-12-14 14:00:00,7.42,7.42,7.41,7.41,184000.0,5.1282,5.1282,5.1213,5.1213,184000.0
2010-12-14 14:05:00,7.41,7.41,7.41,7.41,21600.0,5.1213,5.1213,5.1213,5.1213,21600.0
2010-12-14 14:10:00,7.41,7.41,7.41,7.41,27200.0,5.1213,5.1213,5.1213,5.1213,27200.0
2010-12-14 14:15:00,7.41,7.43,7.41,7.43,46400.0,5.1213,5.1351,5.1213,5.1351,46400.0
2010-12-14 14:20:00,7.42,7.43,7.4,7.4,50400.0,5.1282,5.1351,5.1144,5.1144,50400.0
2010-12-14 14:25:00,7.4,7.41,7.39,7.4,24000.0,5.1144,5.1213,5.1075,5.1144,24000.0
2010-12-14 14:30:00,7.4,7.41,7.4,7.4,20000.0,5.1144,5.1213,5.1144,5.1144,20000.0
2010-12-14 14:35:00,7.4,7.41,7.4,7.4,18400.0,5.1144,5.1213,5.1144,5.1144,18400.0
2010-12-14 14:40:00,7.4,7.4,7.39,7.39,44800.0,5.1144,5.1144,5.1075,5.1075,44800.0
2010-12-14 14:45:00,7.39,7.4,7.38,7.4,48800.0,5.1075,5.1144,5.1006,5.1144,48800.0
2010-12-14 14:50:00,7.4,7.4,7.39,7.39,20800.0,5.1144,5.1144,5.1075,5.1075,20800.0
2010-12-14 14:55:00,7.39,7.39,7.39,7.39,43200.0,5.1075,5.1075,5.1075,5.1075,43200.0
2010-12-14 15:00:00,7.39,7.4,7.39,7.39,50400.0,5.1075,5.1144,5.1075,5.1075,50400.0
2010-12-14 15:05:00,7.39,7.4,7.39,7.4,22400.0,5.1075,5.1144,5.1075,5.1144,22400.0
2010-12-14 15:10:00,7.39,7.4,7.39,7.39,30400.0,5.1075,5.1144,5.1075,5.1075,30400.0
2010-12-14 15:15:00,7.39,7.39,7.38,7.38,28800.0,5.1075,5.1075,5.1006,5.1006,28800.0
2010-12-14 15:20:00,7.37,7.38,7.37,7.38,92800.0,5.0936,5.1006,5.0936,5.1006,92800.0
2010-12-14 15:25:00,7.38,7.38,7.37,7.37,54400.0,5.1006,5.1006,5.0936,5.0936,54400.0
2010-12-14 15:30:00,7.37,7.37,7.36,7.37,83200.0,5.0936,5.0936,5.0867,5.0936,83200.0
2010-12-14 15:35:00,7.37,7.37,7.35,7.35,54400.0,5.0936,5.0936,5.0798,5.0798,54400.0
2010-12-14 15:40:00,7.36,7.36,7.35,7.35,122400.0,5.0867,5.0867,5.0798,5.0798,122400.0
2010-12-14 15:45:00,7.35,7.36,7.35,7.36,182400.0,5.0798,5.0867,5.0798,5.0867,182400.0
2010-12-14 15:50:00,7.36,7.38,7.36,7.37,102400.0,5.0867,5.1006,5.0867,5.0936,102400.0
2010-12-14 15:55:00,7.37,7.38,7.37,7.38,154400.0,5.0936,5.1006,5.0936,5.1006,154400.0
2010-12-15 09:30:00,7.38,7.42,7.37,7.39,57600.0,5.1006,5.1282,5.0936,5.1075,57600.0
2010-12-15 09:35:00,7.4,7.41,7.4,7.4,20000.0,5.1144,5.1213,5.1144,5.1144,20000.0
2010-12-15 09:40:00,7.4,7.4,7.38,7.39,44000.0,5.1144,5.1144,5.1006,5.1075,44000.0
2010-12-15 09:45:00,7.4,7.42,7.4,7.42,68000.0,5.1144,5.1282,5.1144,5.1282,68000.0
2010-12-15 09:50:00,7.42,7.43,7.42,7.42,63200.0,5.1282,5.1351,5.1282,5.1282,63200.0
2010-12-15 09:55:00,7.42,7.45,7.42,7.45,132800.0,5.1282,5.1489,5.1282,5.1489,132800.0
2010-12-15 10:00:00,7.45,7.46,7.44,7.45,79200.0,5.1489,5.1558,5.142,5.1489,79200.0
2010-12-15 10:05:00,7.45,7.47,7.45,7.45,95200.0,5.1489,5.1628,5.1489,5.1489,95200.0
2010-12-15 10:10:00,7.45,7.49,7.45,7.48,237600.0,5.1489,5.1766,5.1489,5.1697,237600.0
2010-12-15 10:15:00,7.48,7.48,7.47,7.47,112000.0,5.1697,5.1697,5.1628,5.1628,112000.0
2010-12-15 10:20:00,7.47,7.48,7.47,7.48,97600.0,5.1628,5.1697,5.1628,5.1697,97600.0
2010-12-15 10:25:00,7.48,7.48,7.46,7.47,68000.0,5.1697,5.1697,5.1558,5.1628,68000.0
2010-12-15 10:30:00,7.47,7.48,7.46,7.47,132000.0,5.1628,5.1697,5.1558,5.1628,132000.0
2010-12-15 10:35:00,7.47,7.5,7.47,7.49,53600.0,5.1628,5.1835,5.1628,5.1766,53600.0
2010-12-15 10:40:00,7.49,7.5,7.48,7.5,32800.0,5.1766,5.1835,5.1697,5.1835,32800.0
2010-12-15 10:45:00,7.5,7.5,7.48,7.49,65600.0,5.1835,5.1835,5.1697,5.1766,65600.0
2010-12-15 10:50:00,7.49,7.49,7.48,7.48,41600.0,5.1766,5.1766,5.1697,5.1697,41600.0
2010-12-15 10:55:00,7.48,7.49,7.48,7.49,32800.0,5.1697,5.1766,5.1697,5.1766,32800.0
2010-12-15 11:00:00,7.49,7.49,7.48,7.49,39200.0,5.1766,5.1766,5.1697,5.1766,39200.0
2010-12-15 11:05:00,7.49,7.49,7.48,7.48,201600.0,5.1766,5.1766,5.1697,5.1697,201600.0
2010-12-15 11:10:00,7.48,7.49,7.48,7.48,46400.0,5.1697,5.1766,5.1697,5.1697,46400.0
2010-12-15 11:15:00,7.48,7.48,7.46,7.46,38400.0,5.1697,5.1697,5.1558,5.1558,38400.0
2010-12-15 11:20:00,7.46,7.47,7.46,7.46,27200.0,5.1558,5.1628,5.1558,5.1558,27200.0
2010-12-15 11:25:00,7.46,7.47,7.46,7.47,16000.0,5.1558,5.1628,5.1558,5.1628,16000.0
2010-12-15 11:30:00,7.47,7.47,7.46,7.46,72000.0,5.1628,5.1628,5.1558,5.1558,72000.0
2010-12-15 11:35:00,7.46,7.46,7.45,7.45,20800.0,5.1558,5.1558,5.1489,5.1489,20800.0
2010-12-15 11:40:00,7.46,7.46,7.46,7.46,20000.0,5.1558,5.1558,5.1558,5.1558,20000.0
2010-12-15 11:45:00,7.46,7.47,7.46,7.46,159200.0,5.1558,5.1628,5.1558,5.1558,159200.0
2010-12-15 11:50:00,7.46,7.47,7.46,7.47,37600.0,5.1558,5.1628,5.1558,5.1628,37600.0
2010-12-15 11:55:00,7.47,7.47,7.46,7.46,26400.0,5.1628,5.1628,5.1558,5.1558,26400.0
2010-12-15 12:00:00,7.46,7.47,7.46,7.46,12000.0,5.1558,5.1628,5.1558,5.1558,12000.0
2010-12-15 12:05:00,7.46,7.46,7.46,7.46,22400.0,5.1558,5.1558,5.1558,5.1558,22400.0
2010-12-15 12:10:00,7.46,7.46,7.46,7.46,12800.0,5.1558,5.1558,5.1558,5.1558,12800.0
2010-12-15 12:15:00,7.46,7.47,7.46,7.46,21600.0,5.1558,5.1628,5.1558,5.1558,21600.0
2010-12-15 12:20:00,7.46,7.47,7.46,7.46,118400.0,5.1558,5.1628,5.1558,5.1558,118400.0
2010-12-15 12:25:00,7.46,7.46,7.46,7.46,24000.0,5.1558,5.1558,5.1558,5.1558,24000.0
2010-12-15 12:30:00,7.46,7.46,7.46,7.46,29600.0,5.1558,5.1558,5.1558,5.1558,29600.0
2010-12-15 12:35:00,7.46,7.46,7.45,7.45,16800.0,5.1558,5.1558,5.1489,5.1489,16800.0
2010-12-15 12:40:00,7.45,7.46,7.45,7.45,15200.0,5.1489,5.1558,5.1489,5.1489,15200.0
2010-12-15 12:45:00,7.45,7.45,7.43,7.43,27200.0,5.1489,5.1489,5.1351,5.1351,27200.0
2010-12-15 12:50:00,7.43,7.43,7.41,7.41,40000.0,5.1351,5.1351,5.1213,5.1213,40000.0
2010-12-15 12:55:00,7.41,7.42,7.41,7.42,36800.0,5.1213,5.1282,5.1213,5.1282,36800.0
2010-12-15 13:00:00,7.42,7.42,7.41,7.41,40800.0,5.1282,5.1282,5.1213,5.1213,40800.0
2010-12-15 13:05:00,7.41,7.42,7.41,7.42,40000.0,5.1213,5.1282,5.1213,5.1282,40000.0
2010-12-15 13:10:00,7.42,7.43,7.42,7.43,35200.0,5.1282,5.1351,5.1282,5.1351,35200.0
2010-12-15 13:15:00,7.42,7.42,7.42,7.42,20800.0,5.1282,5.1282,5.1282,5.1282,20800.0
2010-12-15 13:20:00,7.42,7.42,7.42,7.42,36800.0,5.1282,5.1282,5.1282,5.1282,36800.0
2010-12-15 13:25:00,7.41,7.42,7.41,7.42,170400.0,5.1213,5.1282,5.1213,5.1282,170400.0
2010-12-15 13:30:00,7.42,7.42,7.41,7.42,72000.0,5.1282,5.1282,5.1213,5.1282,72000.0
2010-12-15 13:35:00,7.42,7.42,7.41,7.41,49600.0,5.1282,5.1282,5.1213,5.1213,49600.0
2010-12-15 13:40:00,7.41,7.42,7.41,7.42,65600.0,5.1213,5.1282,5.1213,5.1282,65600.0
2010-12-15 13:45:00,7.42,7.42,7.42,7.42,22400.0,5.1282,5.1282,5.1282,5.1282,22400.0
2010-12-15 13:50:00,7.42,7.42,7.41,7.41,16800.0,5.1282,5.1282,5.1213,5.1213,16800.0
2010-12-15 13:55:00,7.41,7.43,7.41,7.43,26400.0,5.1213,5.1351,5.1213,5.1351,26400.0
2010-12-15 14:00:00,7.43,7.43,7.43,7.43,25600.0,5.1351,5.1351,5.1351,5.1351,25600.0
2010-12-15 14:05:00,7.43,7.43,7.42,7.42,19200.0,5.1351,5.1351,5.1282,5.1282,19200.0
2010-12-15 14:10:00,7.42,7.42,7.41,7.42,22400.0,5.1282,5.1282,5.1213,5.1282,22400.0
2010-12-15 14:15:00,7.42,7.42,7.41,7.41,20800.0,5.1282,5.1282,5.1213,5.1213,20800.0
2010-12-15 14:20:00,7.41,7.42,7.4,7.4,32800.0,5.1213,5.1282,5.1144,5.1144,32800.0
2010-12-15 14:25:00,7.4,7.4,7.4,7.4,31200.0,5.1144,5.1144,5.1144,5.1144,31200.0
2010-12-15 14:30:00,7.4,7.4,7.38,7.39,95200.0,5.1144,5.1144,5.1006,5.1075,95200.0
2010-12-15 14:35:00,7.39,7.39,7.38,7.39,56000.0,5.1075,5.1075,5.1006,5.1075,56000.0
2010-12-15 14:40:00,7.38,7.39,7.38,7.39,203200.0,5.1006,5.1075,5.1006,5.1075,203200.0
2010-12-15 14:45:00,7.39,7.4,7.39,7.39,48800.0,5.1075,5.1144,5.1075,5.1075,48800.0
2010-12-15 14:50:00,7.39,7.39,7.38,7.38,33600.0,5.1075,5.1075,5.1006,5.1006,33600.0
2010-12-15 14:55:00,7.38,7.39,7.37,7.38,96000.0,5.1006,5.1075,5.0936,5.1006,96000.0
2010-12-15 15:00:00,7.38,7.4,7.38,7.4,60800.0,5.1006,5.1144,5.1006,5.1144,60800.0
2010-12-15 15:05:00,7.4,7.4,7.39,7.4,53600.0,5.1144,5.1144,5.1075,5.1144,53600.0
2010-12-15 15:10:00,7.39,7.4,7.39,7.4,32000.0,5.1075,5.1144,5.1075,5.1144,32000.0
2010-12-15 15:15:00,7.4,7.4,7.4,7.4,48800.0,5.1144,5.1144,5.1144,5.1144,48800.0
2010-12-15 15:20:00,7.4,7.42,7.4,7.42,71200.0,5.1144,5.1282,5.1144,5.1282,71200.0
2010-12-15 15:25:00,7.42,7.43,7.42,7.42,66400.0,5.1282,5.1351,5.1282,5.1282,66400.0
2010-12-15 15:30:00,7.42,7.42,7.41,7.42,63200.0,5.1282,5.1282,5.1213,5.1282,63200.0
2010-12-15 15:35:00,7.42,7.44,7.42,7.43,115200.0,5.1282,5.142,5.1282,5.1351,115200.0
2010-12-15 15:40:00,7.43,7.44,7.43,7.43,83200.0,5.1351,5.142,5.1351,5.1351,83200.0
2010-12-15 15:45:00,7.43,7.43,7.4,7.41,246400.0,5.1351,5.1351,5.1144,5.1213,246400.0
2010-12-15 15:50:00,7.41,7.41,7.39,7.4,172800.0,5.1213,5.1213,5.1075,5.1144,172800.0
2010-12-15 15:55:00,7.39,7.4,7.39,7.39,331200.0,5.1075,5.1144,5.1075,5.1075,331200.0
2010-12-16 09:30:00,7.38,7.44,7.38,7.41,249600.0,5.1006,5.142,5.1006,5.1213,249600.0
2010-12-16 09:35:00,7.41,7.44,7.4,7.44,68800.0,5.1213,5.142,5.1144,5.142,68800.0
2010-12-16 09:40:00,7.44,7.44,7.41,7.42,77600.0,5.142,5.142,5.1213,5.1282,77600.0
2010-12-16 09:45:00,7.43,7.43,7.41,7.41,89600.0,5.1351,5.1351,5.1213,5.1213,89600.0
2010-12-16 09:50:00,7.41,7.41,7.38,7.38,132800.0,5.1213,5.1213,5.1006,5.1006,132800.0
2010-12-16 09:55:00,7.38,7.38,7.35,7.35,257600.0,5.1006,5.1006,5.0798,5.0798,257600.0
2010-12-16 10:00:00,7.36,7.39,7.35,7.39,308000.0,5.0867,5.1075,5.0798,5.1075,308000.0
2010-12-16 10:05:00,7.39,7.4,7.39,7.4,81600.0,5.1075,5.1144,5.1075,5.1144,81600.0
2010-12-16 10:10:00,7.41,7.41,7.4,7.4,50400.0,5.1213,5.1213,5.1144,5.1144,50400.0
2010-12-16 10:15:00,7.4,7.41,7.4,7.4,55200.0,5.1144,5.1213,5.1144,5.1144,55200.0
2010-12-16 10:20:00,7.4,7.41,7.4,7.41,56000.0,5.1144,5.1213,5.1144,5.1213,56000.0
2010-12-16 10:25:00,7.41,7.41,7.4,7.4,41600.0,5.1213,5.1213,5.1144,5.1144,41600.0
2010-12-16 10:30:00,7.4,7.41,7.38,7.38,32800.0,5.1144,5.1213,5.1006,5.1006,32800.0
2010-12-16 10:35:00,7.38,7.4,7.38,7.39,95200.0,5.1006,5.1144,5.1006,5.1075,95200.0
2010-12-16 10:40:00,7.39,7.4,7.39,7.39,120000.0,5.1075,5.1144,5.1075,5.1075,120000.0
2010-12-16 10:45:00,7.39,7.39,7.39,7.39,43200.0,5.1075,5.1075,5.1075,5.1075,43200.0
2010-12-16 10:50:00,7.39,7.4,7.38,7.38,166400.0,5.1075,5.1144,5.1006,5.1006,166400.0
2010-12-16 10:55:00,7.38,7.38,7.37,7.38,104800.0,5.1006,5.1006,5.0936,5.1006,104800.0
2010-12-16 11:00:00,7.38,7.38,7.37,7.37,88000.0,5.1006,5.1006,5.0936,5.0936,88000.0
2010-12-16 11:05:00,7.37,7.37,7.37,7.37,20000.0,5.0936,5.0936,5.0936,5.0936,20000.0
2010-12-16 11:10:00,7.37,7.39,7.37,7.38,220800.0,5.0936,5.1075,5.0936,5.1006,220800.0
2010-12-16 11:15:00,7.38,7.39,7.37,7.38,412800.0,5.1006,5.1075,5.0936,5.1006,412800.0
2010-12-16 11:20:00,7.38,7.39,7.38,7.38,123200.0,5.1006,5.1075,5.1006,5.1006,123200.0
2010-12-16 11:25:00,7.38,7.39,7.38,7.39,107200.0,5.1006,5.1075,5.1006,5.1075,107200.0
2010-12-16 11:30:00,7.38,7.39,7.38,7.39,66400.0,5.1006,5.1075,5.1006,5.1075,66400.0
2010-12-16 11:35:00,7.39,7.39,7.38,7.39,249600.0,5.1075,5.1075,5.1006,5.1075,249600.0
2010-12-16 11:40:00,7.39,7.39,7.38,7.39,71200.0,5.1075,5.1075,5.1006,5.1075,71200.0
2010-12-16 11:45:00,7.39,7.39,7.38,7.38,117600.0,5.1075,5.1075,5.1006,5.1006,117600.0
2010-12-16 11:50:00,7.38,7.38,7.38,7.38,52000.0,5.1006,5.1006,5.1006,5.1006,52000.0
2010-12-16 11:55:00,7.38,7.38,7.38,7.38,23200.0,5.1006,5.1006,5.1006,5.1006,23200.0
2010-12-16 12:00:00,7.38,7.38,7.38,7.38,41600.0,5.1006,5.1006,5.1006,5.1006,41600.0
2010-12-16 12:05:00,7.38,7.38,7.37,7.37,135200.0,5.1006,5.1006,5.0936,5.0936,135200.0
2010-12-16 12:10:00,7.37,7.38,7.37,7.38,73600.0,5.0936,5.1006,5.0936,5.1006,73600.0
2010-12-16 12:15:00,7.37,7.37,7.36,7.37,43200.0,5.0936,5.0936,5.0867,5.0936,43200.0
2010-12-16 12:20:00,7.37,7.37,7.36,7.36,52800.0,5.0936,5.0936,5.0867,5.0867,52800.0
2010-12-16 12:25:00,7.37,7.37,7.36,7.36,100800.0,5.0936,5.0936,5.0867,5.0867,100800.0
2010-12-16 12:30:00,7.36,7.37,7.35,7.37,90400.0,5.0867,5.0936,5.0798,5.0936,90400.0
2010-12-16 12:35:00,7.37,7.37,7.37,7.37,32800.0,5.0936,5.0936,5.0936,5.0936,32800.0
2010-12-16 12:40:00,7.38,7.39,7.38,7.39,57600.0,5.1006,5.1075,5.1006,5.1075,57600.0
2010-12-16 12:45:00,7.38,7.39,7.38,7.39,31200.0,5.1006,5.1075,5.1006,5.1075,31200.0
2010-12-16 12:50:00,7.39,7.39,7.39,7.39,120000.0,5.1075,5.1075,5.1075,5.1075,120000.0
2010-12-16 12:55:00,7.39,7.39,7.37,7.38,91200.0,5.1075,5.1075,5.0936,5.1006,91200.0
2010-12-16 13:00:00,7.38,7.38,7.37,7.37,49600.0,5.1006,5.1006,5.0936,5.0936,49600.0
2010-12-16 13:05:00,7.37,7.37,7.37,7.37,20000.0,5.0936,5.0936,5.0936,5.0936,20000.0
2010-12-16 13:10:00,7.37,7.39,7.37,7.39,122400.0,5.0936,5.1075,5.0936,5.1075,122400.0
2010-12-16 13:15:00,7.39,7.39,7.38,7.39,49600.0,5.1075,5.1075,5.1006,5.1075,49600.0
2010-12-16 13:20:00,7.39,7.39,7.38,7.38,40800.0,5.1075,5.1075,5.1006,5.1006,40800.0
2010-12-16 13:25:00,7.38,7.39,7.38,7.39,76000.0,5.1006,5.1075,5.1006,5.1075,76000.0
2010-12-16 13:30:00,7.39,7.39,7.38,7.38,29600.0,5.1075,5.1075,5.1006,5.1006,29600.0
2010-12-16 13:35:00,7.39,7.4,7.39,7.4,37600.0,5.1075,5.1144,5.1075,5.1144,37600.0
2010-12-16 13:40:00,7.4,7.4,7.39,7.39,46400.0,5.1144,5.1144,5.1075,5.1075,46400.0
2010-12-16 13:45:00,7.39,7.4,7.39,7.4,22400.0,5.1075,5.1144,5.1075,5.1144,22400.0
2010-12-16 13:50:00,7.4,7.4,7.39,7.4,27200.0,5.1144,5.1144,5.1075,5.1144,27200.0
2010-12-16 13:55:00,7.39,7.39,7.38,7.39,33600.0,5.1075,5.1075,5.1006,5.1075,33600.0
2010-12-16 14:00:00,7.39,7.4,7.38,7.39,150400.0,5.1075,5.1144,5.1006,5.1075,150400.0
2010-12-16 14:05:00,7.39,7.4,7.39,7.39,56000.0,5.1075,5.1144,5.1075,5.1075,56000.0
2010-12-16 14:10:00,7.39,7.39,7.38,7.39,36000.0,5.1075,5.1075,5.1006,5.1075,36000.0
2010-12-16 14:15:00,7.38,7.39,7.38,7.39,180800.0,5.1006,5.1075,5.1006,5.1075,180800.0
2010-12-16 14:20:00,7.39,7.4,7.38,7.4,50400.0,5.1075,5.1144,5.1006,5.1144,50400.0
2010-12-16 14:25:00,7.4,7.4,7.4,7.4,60000.0,5.1144,5.1144,5.1144,5.1144,60000.0
2010-12-16 14:30:00,7.4,7.4,7.4,7.4,40000.0,5.1144,5.1144,5.1144,5.1144,40000.0
2010-12-16 14:35:00,7.4,7.4,7.39,7.39,40800.0,5.1144,5.1144,5.1075,5.1075,40800.0
2010-12-16 14:40:00,7.39,7.4,7.39,7.39,54400.0,5.1075,5.1144,5.1075,5.1075,54400.0
2010-12-16 14:45:00,7.39,7.4,7.39,7.39,44000.0,5.1075,5.1144,5.1075,5.1075,44000.0
2010-12-16 14:50:00,7.39,7.4,7.38,7.4,41600.0,5.1075,5.1144,5.1006,5.1144,41600.0
2010-12-16 14:55:00,7.4,7.4,7.39,7.39,39200.0,5.1144,5.1144,5.1075,5.1075,39200.0
2010-12-16 15:00:00,7.39,7.4,7.39,7.4,104800.0,5.1075,5.1144,5.1075,5.1144,104800.0
2010-12-16 15:05:00,7.4,7.41,7.4,7.41,53600.0,5.1144,5.1213,5.1144,5.1213,53600.0
2010-12-16 15:10:00,7.41,7.41,7.41,7.41,42400.0,5.1213,5.1213,5.1213,5.1213,42400.0
2010-12-16 15:15:00,7.41,7.42,7.4,7.4,102400.0,5.1213,5.1282,5.1144,5.1144,102400.0
2010-12-16 15:20:00,7.41,7.41,7.4,7.4,83200.0,5.1213,5.1213,5.1144,5.1144,83200.0
2010-12-16 15:25:00,7.39,7.4,7.39,7.4,68800.0,5.1075,5.1144,5.1075,5.1144,68800.0
2010-12-16 15:30:00,7.4,7.4,7.39,7.4,96000.0,5.1144,5.1144,5.1075,5.1144,96000.0
2010-12-16 15:35:00,7.4,7.4,7.39,7.4,74400.0,5.1144,5.1144,5.1075,5.1144,74400.0
2010-12-16 15:40:00,7.4,7.4,7.39,7.39,104800.0,5.1144,5.1144,5.1075,5.1075,104800.0
2010-12-16 15:45:00,7.39,7.39,7.39,7.39,124800.0,5.1075,5.1075,5.1075,5.1075,124800.0
2010-12-16 15:50:00,7.39,7.4,7.39,7.4,131200.0,5.1075,5.1144,5.1075,5.1144,131200.0
2010-12-16 15:55:00,7.4,7.4,7.39,7.4,291200.0,5.1144,5.1144,5.1075,5.1144,291200.0
2010-12-17 09:30:00,7.44,7.44,7.41,7.42,3772800.0,5.142,5.142,5.1213,5.1282,3772800.0
2010-12-17 09:35:00,7.42,7.42,7.41,7.42,140800.0,5.1282,5.1282,5.1213,5.1282,140800.0
2010-12-17 09:40:00,7.42,7.42,7.41,7.42,151200.0,5.1282,5.1282,5.1213,5.1282,151200.0
2010-12-17 09:45:00,7.42,7.43,7.42,7.43,72000.0,5.1282,5.1351,5.1282,5.1351,72000.0
2010-12-17 09:50:00,7.43,7.45,7.42,7.44,162400.0,5.1351,5.1489,5.1282,5.142,162400.0
2010-12-17 09:55:00,7.44,7.44,7.43,7.44,28000.0,5.142,5.142,5.1351,5.142,28000.0
2010-12-17 10:00:00,7.44,7.45,7.42,7.42,357600.0,5.142,5.1489,5.1282,5.1282,357600.0
2010-12-17 10:05:00,7.42,7.43,7.42,7.43,39200.0,5.1282,5.1351,5.1282,5.1351,39200.0
2010-12-17 10:10:00,7.43,7.44,7.43,7.44,32800.0,5.1351,5.142,5.1351,5.142,32800.0
2010-12-17 10:15:00,7.44,7.47,7.44,7.47,105600.0,5.142,5.1628,5.142,5.1628,105600.0
2010-12-17 10:20:00,7.47,7.48,7.46,7.48,72800.0,5.1628,5.1697,5.1558,5.1697,72800.0
2010-12-17 10:25:00,7.48,7.48,7.47,7.48,48000.0,5.1697,5.1697,5.1628,5.1697,48000.0
2010-12-17 10:30:00,7.48,7.48,7.48,7.48,21600.0,5.1697,5.1697,5.1697,5.1697,21600.0
2010-12-17 10:35:00,7.48,7.48,7.47,7.48,58400.0,5.1697,5.1697,5.1628,5.1697,58400.0
2010-12-17 10:40:00,7.48,7.48,7.46,7.46,52800.0,5.1697,5.1697,5.1558,5.1558,52800.0
2010-12-17 10:45:00,7.46,7.47,7.46,7.47,36800.0,5.1558,5.1628,5.1558,5.1628,36800.0
2010-12-17 10:50:00,7.47,7.47,7.46,7.47,146400.0,5.1628,5.1628,5.1558,5.1628,146400.0
2010-12-17 10:55:00,7.47,7.47,7.46,7.47,40800.0,5.1628,5.1628,5.1558,5.1628,40800.0
2010-12-17 11:00:00,7.47,7.48,7.47,7.47,64000.0,5.1628,5.1697,5.1628,5.1628,64000.0
2010-12-17 11:05:00,7.47,7.48,7.46,7.46,212000.0,5.1628,5.1697,5.1558,5.1558,212000.0
2010-12-17 11:10:00,7.46,7.47,7.46,7.47,21600.0,5.1558,5.1628,5.1558,5.1628,21600.0
2010-12-17 11:15:00,7.47,7.47,7.46,7.47,41600.0,5.1628,5.1628,5.1558,5.1628,41600.0
2010-12-17 11:20:00,7.47,7.47,7.46,7.46,24800.0,5.1628,5.1628,5.1558,5.1558,24800.0
2010-12-17 11:25:00,7.46,7.47,7.46,7.46,175200.0,5.1558,5.1628,5.1558,5.1558,175200.0
2010-12-17 11:30:00,7.46,7.47,7.46,7.47,35200.0,5.1558,5.1628,5.1558,5.1628,35200.0
2010-12-17 11:35:00,7.47,7.48,7.47,7.48,16800.0,5.1628,5.1697,5.1628,5.1697,16800.0
2010-12-17 11:40:00,7.48,7.48,7.47,7.48,64000.0,5.1697,5.1697,5.1628,5.1697,64000.0
2010-12-17 11:45:00,7.48,7.48,7.46,7.46,25600.0,5.1697,5.1697,5.1558,5.1558,25600.0
2010-12-17 11:50:00,7.47,7.48,7.46,7.48,56800.0,5.1628,5.1697,5.1558,5.1697,56800.0
2010-12-17 11:55:00,7.48,7.48,7.47,7.48,36800.0,5.1697,5.1697,5.1628,5.1697,36800.0
2010-12-17 12:00:00,7.49,7.49,7.48,7.49,124800.0,5.1766,5.1766,5.1697,5.1766,124800.0
2010-12-17 12:05:00,7.49,7.49,7.48,7.48,22400.0,5.1766,5.1766,5.1697,5.1697,22400.0
2010-12-17 12:10:00,7.48,7.48,7.48,7.48,34400.0,5.1697,5.1697,5.1697,5.1697,34400.0
2010-12-17 12:15:00,7.48,7.49,7.48,7.49,38400.0,5.1697,5.1766,5.1697,5.1766,38400.0
2010-12-17 12:20:00,7.48,7.48,7.48,7.48,32800.0,5.1697,5.1697,5.1697,5.1697,32800.0
2010-12-17 12:25:00,7.48,7.48,7.48,7.48,29600.0,5.1697,5.1697,5.1697,5.1697,29600.0
2010-12-17 12:30:00,7.48,7.49,7.48,7.49,169600.0,5.1697,5.1766,5.1697,5.1766,169600.0
2010-12-17 12:35:00,7.49,7.49,7.49,7.49,56800.0,5.1766,5.1766,5.1766,5.1766,56800.0
2010-12-17 12:40:00,7.49,7.49,7.49,7.49,40800.0,5.1766,5.1766,5.1766,5.1766,40800.0
2010-12-17 12:45:00,7.49,7.49,7.49,7.49,47200.0,5.1766,5.1766,5.1766,5.1766,47200.0
2010-12-17 12:50:00,7.49,7.49,7.49,7.49,44800.0,5.1766,5.1766,5.1766,5.1766,44800.0
2010-12-17 12:55:00,7.49,7.49,7.49,7.49,25600.0,5.1766,5.1766,5.1766,5.1766,25600.0
2010-12-17 13:00:00,7.49,7.49,7.49,7.49,45600.0,5.1766,5.1766,5.1766,5.1766,45600.0
2010-12-17 13:05:00,7.49,7.49,7.49,7.49,36800.0,5.1766,5.1766,5.1766,5.1766,36800.0
2010-12-17 13:10:00,7.49,7.49,7.49,7.49,47200.0,5.1766,5.1766,5.1766,5.1766,47200.0
2010-12-17 13:15:00,7.49,7.49,7.49,7.49,27200.0,5.1766,5.1766,5.1766,5.1766,27200.0
2010-12-17 13:20:00,7.49,7.49,7.49,7.49,21600.0,5.1766,5.1766,5.1766,5.1766,21600.0
2010-12-17 13:25:00,7.49,7.49,7.49,7.49,48800.0,5.1766,5.1766,5.1766,5.1766,48800.0
2010-12-17 13:30:00,7.49,7.49,7.48,7.48,22400.0,5.1766,5.1766,5.1697,5.1697,22400.0
2010-12-17 13:35:00,7.48,7.48,7.48,7.48,20800.0,5.1697,5.1697,5.1697,5.1697,20800.0
2010-12-17 13:40:00,7.48,7.49,7.47,7.48,79200.0,5.1697,5.1766,5.1628,5.1697,79200.0
2010-12-17 13:45:00,7.48,7.49,7.48,7.48,42400.0,5.1697,5.1766,5.1697,5.1697,42400.0
2010-12-17 13:50:00,7.48,7.49,7.48,7.48,65600.0,5.1697,5.1766,5.1697,5.1697,65600.0
2010-12-17 13:55:00,7.48,7.48,7.48,7.48,70400.0,5.1697,5.1697,5.1697,5.1697,70400.0
2010-12-17 14:00:00,7.48,7.49,7.48,7.48,105600.0,5.1697,5.1766,5.1697,5.1697,105600.0
2010-12-17 14:05:00,7.48,7.48,7.47,7.47,100000.0,5.1697,5.1697,5.1628,5.1628,100000.0
2010-12-17 14:10:00,7.47,7.47,7.47,7.47,64000.0,5.1628,5.1628,5.1628,5.1628,64000.0
2010-12-17 14:15:00,7.47,7.48,7.47,7.48,52800.0,5.1628,5.1697,5.1628,5.1697,52800.0
2010-12-17 14:20:00,7.47,7.47,7.47,7.47,23200.0,5.1628,5.1628,5.1628,5.1628,23200.0
2010-12-17 14:25:00,7.47,7.47,7.47,7.47,28800.0,5.1628,5.1628,5.1628,5.1628,28800.0
2010-12-17 14:30:00,7.47,7.47,7.47,7.47,104000.0,5.1628,5.1628,5.1628,5.1628,104000.0
2010-12-17 14:35:00,7.47,7.47,7.47,7.47,108000.0,5.1628,5.1628,5.1628,5.1628,108000.0
2010-12-17 14:40:00,7.48,7.48,7.47,7.48,108000.0,5.1697,5.1697,5.1628,5.1697,108000.0
2010-12-17 14:45:00,7.48,7.48,7.48,7.48,39200.0,5.1697,5.1697,5.1697,5.1697,39200.0
2010-12-17 14:50:00,7.48,7.48,7.47,7.47,188800.0,5.1697,5.1697,5.1628,5.1628,188800.0
2010-12-17 14:55:00,7.47,7.47,7.47,7.47,52000.0,5.1628,5.1628,5.1628,5.1628,52000.0
2010-12-17 15:00:00,7.47,7.47,7.47,7.47,35200.0,5.1628,5.1628,5.1628,5.1628,35200.0
2010-12-17 15:05:00,7.47,7.47,7.46,7.46,64800.0,5.1628,5.1628,5.1558,5.1558,64800.0
2010-12-17 15:10:00,7.46,7.46,7.46,7.46,56800.0,5.1558,5.1558,5.1558,5.1558,56800.0
2010-12-17 15:15:00,7.46,7.47,7.46,7.46,81600.0,5.1558,5.1628,5.1558,5.1558,81600.0
2010-12-17 15:20:00,7.46,7.47,7.46,7.46,49600.0,5.1558,5.1628,5.1558,5.1558,49600.0
2010-12-17 15:25:00,7.46,7.46,7.46,7.46,58400.0,5.1558,5.1558,5.1558,5.1558,58400.0
2010-12-17 15:30:00,7.46,7.46,7.46,7.46,67200.0,5.1558,5.1558,5.1558,5.1558,67200.0
2010-12-17 15:35:00,7.46,7.46,7.46,7.46,169600.0,5.1558,5.1558,5.1558,5.1558,169600.0
2010-12-17 15:40:00,7.46,7.46,7.44,7.45,252000.0,5.1558,5.1558,5.142,5.1489,252000.0
2010-12-17 15:45:00,7.45,7.46,7.45,7.45,132800.0,5.1489,5.1558,5.1489,5.1489,132800.0
2010-12-17 15:50:00,7.44,7.45,7.42,7.45,524000.0,5.142,5.1489,5.1282,5.1489,524000.0
2010-12-17 15:55:00,7.45,7.46,7.44,7.44,472800.0,5.1489,5.1558,5.142,5.142,472800.0
2010-12-20 09:30:00,7.49,7.49,7.46,7.47,175200.0,5.1766,5.1766,5.1558,5.1628,175200.0
2010-12-20 09:35:00,7.47,7.49,7.47,7.49,27200.0,5.1628,5.1766,5.1628,5.1766,27200.0
2010-12-20 09:40:00,7.48,7.48,7.47,7.47,63200.0,5.1697,5.1697,5.1628,5.1628,63200.0
2010-12-20 09:45:00,7.47,7.48,7.47,7.48,46400.0,5.1628,5.1697,5.1628,5.1697,46400.0
2010-12-20 09:50:00,7.48,7.49,7.48,7.48,88000.0,5.1697,5.1766,5.1697,5.1697,88000.0
2010-12-20 09:55:00,7.48,7.48,7.46,7.47,44800.0,5.1697,5.1697,5.1558,5.1628,44800.0
2010-12-20 10:00:00,7.47,7.47,7.45,7.46,65600.0,5.1628,5.1628,5.1489,5.1558,65600.0
2010-12-20 10:05:00,7.46,7.46,7.46,7.46,32000.0,5.1558,5.1558,5.1558,5.1558,32000.0
2010-12-20 10:10:00,7.46,7.46,7.43,7.45,87200.0,5.1558,5.1558,5.1351,5.1489,87200.0
2010-12-20 10:15:00,7.45,7.45,7.43,7.43,45600.0,5.1489,5.1489,5.1351,5.1351,45600.0
2010-12-20 10:20:00,7.43,7.44,7.43,7.43,26400.0,5.1351,5.142,5.1351,5.1351,26400.0
2010-12-20 10:25:00,7.43,7.43,7.42,7.43,77600.0,5.1351,5.1351,5.1282,5.1351,77600.0
2010-12-20 10:30:00,7.43,7.45,7.43,7.44,167200.0,5.1351,5.1489,5.1351,5.142,167200.0
2010-12-20 10:35:00,7.44,7.45,7.43,7.44,29600.0,5.142,5.1489,5.1351,5.142,29600.0
2010-12-20 10:40:00,7.44,7.45,7.44,7.44,20800.0,5.142,5.1489,5.142,5.142,20800.0
2010-12-20 10:45:00,7.44,7.44,7.44,7.44,10400.0,5.142,5.142,5.142,5.142,10400.0
2010-12-20 10:50:00,7.44,7.45,7.44,7.45,25600.0,5.142,5.1489,5.142,5.1489,25600.0
2010-12-20 10:55:00,7.45,7.45,7.45,7.45,34400.0,5.1489,5.1489,5.1489,5.1489,34400.0
2010-12-20 11:00:00,7.45,7.45,7.44,7.45,39200.0,5.1489,5.1489,5.142,5.1489,39200.0
2010-12-20 11:05:00,7.45,7.45,7.43,7.43,49600.0,5.1489,5.1489,5.1351,5.1351,49600.0
2010-12-20 11:10:00,7.43,7.43,7.43,7.43,56000.0,5.1351,5.1351,5.1351,5.1351,56000.0
2010-12-20 11:15:00,7.43,7.45,7.43,7.44,72800.0,5.1351,5.1489,5.1351,5.142,72800.0
2010-12-20 11:20:00,7.45,7.45,7.44,7.45,48800.0,5.1489,5.1489,5.142,5.1489,48800.0
2010-12-20 11:25:00,7.45,7.45,7.45,7.45,44000.0,5.1489,5.1489,5.1489,5.1489,44000.0
2010-12-20 11:30:00,7.45,7.46,7.45,7.46,46400.0,5.1489,5.1558,5.1489,5.1558,46400.0
2010-12-20 11:35:00,7.46,7.46,7.46,7.46,56000.0,5.1558,5.1558,5.1558,5.1558,56000.0
2010-12-20 11:40:00,7.46,7.46,7.45,7.45,140000.0,5.1558,5.1558,5.1489,5.1489,140000.0
2010-12-20 11:45:00,7.45,7.45,7.45,7.45,62400.0,5.1489,5.1489,5.1489,5.1489,62400.0
2010-12-20 11:50:00,7.45,7.46,7.45,7.45,163200.0,5.1489,5.1558,5.1489,5.1489,163200.0
2010-12-20 11:55:00,7.45,7.45,7.45,7.45,37600.0,5.1489,5.1489,5.1489,5.1489,37600.0
2010-12-20 12:00:00,7.45,7.46,7.45,7.46,155200.0,5.1489,5.1558,5.1489,5.1558,155200.0
2010-12-20 12:05:00,7.46,7.46,7.45,7.45,94400.0,5.1558,5.1558,5.1489,5.1489,94400.0
2010-12-20 12:10:00,7.45,7.46,7.45,7.46,18400.0,5.1489,5.1558,5.1489,5.1558,18400.0
2010-12-20 12:15:00,7.46,7.46,7.46,7.46,11200.0,5.1558,5.1558,5.1558,5.1558,11200.0
2010-12-20 12:20:00,7.46,7.46,7.45,7.45,26400.0,5.1558,5.1558,5.1489,5.1489,26400.0
2010-12-20 12:25:00,7.45,7.45,7.45,7.45,112000.0,5.1489,5.1489,5.1489,5.1489,112000.0
2010-12-20 12:30:00,7.45,7.46,7.45,7.46,48000.0,5.1489,5.1558,5.1489,5.1558,48000.0
2010-12-20 12:35:00,7.46,7.46,7.45,7.45,24000.0,5.1558,5.1558,5.1489,5.1489,24000.0
2010-12-20 12:40:00,7.45,7.46,7.45,7.46,28800.0,5.1489,5.1558,5.1489,5.1558,28800.0
2010-12-20 12:45:00,7.46,7.48,7.46,7.47,71200.0,5.1558,5.1697,5.1558,5.1628,71200.0
2010-12-20 12:50:00,7.47,7.47,7.46,7.46,21600.0,5.1628,5.1628,5.1558,5.1558,21600.0
2010-12-20 12:55:00,7.46,7.47,7.46,7.47,35200.0,5.1558,5.1628,5.1558,5.1628,35200.0
2010-12-20 13:00:00,7.47,7.47,7.46,7.47,27200.0,5.1628,5.1628,5.1558,5.1628,27200.0
2010-12-20 13:05:00,7.47,7.47,7.46,7.47,29600.0,5.1628,5.1628,5.1558,5.1628,29600.0
2010-12-20 13:10:00,7.47,7.47,7.47,7.47,33600.0,5.1628,5.1628,5.1628,5.1628,33600.0
2010-12-20 13:15:00,7.47,7.47,7.46,7.46,31200.0,5.1628,5.1628,5.1558,5.1558,31200.0
2010-12-20 13:20:00,7.46,7.46,7.46,7.46,26400.0,5.1558,5.1558,5.1558,5.1558,26400.0
2010-12-20 13:25:00,7.46,7.46,7.45,7.45,26400.0,5.1558,5.1558,5.1489,5.1489,26400.0
2010-12-20 13:30:00,7.45,7.45,7.45,7.45,20000.0,5.1489,5.1489,5.1489,5.1489,20000.0
2010-12-20 13:35:00,7.45,7.46,7.45,7.46,47200.0,5.1489,5.1558,5.1489,5.1558,47200.0
2010-12-20 13:40:00,7.46,7.46,7.46,7.46,18400.0,5.1558,5.1558,5.1558,5.1558,18400.0
2010-12-20 13:45:00,7.46,7.46,7.45,7.46,32800.0,5.1558,5.1558,5.1489,5.1558,32800.0
2010-12-20 13:50:00,7.46,7.46,7.45,7.45,20800.0,5.1558,5.1558,5.1489,5.1489,20800.0
2010-12-20 13:55:00,7.46,7.46,7.46,7.46,31200.0,5.1558,5.1558,5.1558,5.1558,31200.0
2010-12-20 14:00:00,7.46,7.47,7.45,7.47,17600.0,5.1558,5.1628,5.1489,5.1628,17600.0
2010-12-20 14:05:00,7.47,7.49,7.46,7.49,52800.0,5.1628,5.1766,5.1558,5.1766,52800.0
2010-12-20 14:10:00,7.49,7.49,7.47,7.49,62400.0,5.1766,5.1766,5.1628,5.1766,62400.0
2010-12-20 14:15:00,7.49,7.49,7.48,7.48,26400.0,5.1766,5.1766,5.1697,5.1697,26400.0
2010-12-20 14:20:00,7.48,7.48,7.48,7.48,24000.0,5.1697,5.1697,5.1697,5.1697,24000.0
2010-12-20 14:25:00,7.48,7.48,7.47,7.47,24000.0,5.1697,5.1697,5.1628,5.1628,24000.0
2010-12-20 14:30:00,7.47,7.48,7.47,7.47,40000.0,5.1628,5.1697,5.1628,5.1628,40000.0
2010-12-20 14:35:00,7.47,7.47,7.47,7.47,12000.0,5.1628,5.1628,5.1628,5.1628,12000.0
2010-12-20 14:40:00,7.46,7.47,7.46,7.46,21600.0,5.1558,5.1628,5.1558,5.1558,21600.0
2010-12-20 14:45:00,7.46,7.47,7.46,7.46,37600.0,5.1558,5.1628,5.1558,5.1558,37600.0
2010-12-20 14:50:00,7.46,7.46,7.46,7.46,28000.0,5.1558,5.1558,5.1558,5.1558,28000.0
2010-12-20 14:55:00,7.46,7.46,7.46,7.46,36000.0,5.1558,5.1558,5.1558,5.1558,36000.0
2010-12-20 15:00:00,7.46,7.46,7.45,7.46,28000.0,5.1558,5.1558,5.1489,5.1558,28000.0
2010-12-20 15:05:00,7.46,7.46,7.44,7.45,68000.0,5.1558,5.1558,5.142,5.1489,68000.0
2010-12-20 15:10:00,7.45,7.45,7.45,7.45,28000.0,5.1489,5.1489,5.1489,5.1489,28000.0
2010-12-20 15:15:00,7.45,7.45,7.45,7.45,32800.0,5.1489,5.1489,5.1489,5.1489,32800.0
2010-12-20 15:20:00,7.45,7.45,7.44,7.45,51200.0,5.1489,5.1489,5.142,5.1489,51200.0
2010-12-20 15:25:00,7.45,7.45,7.44,7.44,43200.0,5.1489,5.1489,5.142,5.142,43200.0
2010-12-20 15:30:00,7.44,7.45,7.44,7.45,47200.0,5.142,5.1489,5.142,5.1489,47200.0
2010-12-20 15:35:00,7.45,7.46,7.45,7.45,85600.0,5.1489,5.1558,5.1489,5.1489,85600.0
2010-12-20 15:40:00,7.45,7.45,7.44,7.45,107200.0,5.1489,5.1489,5.142,5.1489,107200.0
2010-12-20 15:45:00,7.45,7.45,7.44,7.44,125600.0,5.1489,5.1489,5.142,5.142,125600.0
2010-12-20 15:50:00,7.44,7.45,7.44,7.45,146400.0,5.142,5.1489,5.142,5.1489,146400.0
2010-12-20 15:55:00,7.45,7.45,7.44,7.45,216000.0,5.1489,5.1489,5.142,5.1489,216000.0
2010-12-21 09:30:00,7.49,7.49,7.45,7.45,79200.0,5.1766,5.1766,5.1489,5.1489,79200.0
2010-12-21 09:35:00,7.45,7.49,7.45,7.48,46400.0,5.1489,5.1766,5.1489,5.1697,46400.0
2010-12-21 09:40:00,7.48,7.48,7.45,7.45,90400.0,5.1697,5.1697,5.1489,5.1489,90400.0
2010-12-21 09:45:00,7.45,7.47,7.45,7.47,51200.0,5.1489,5.1628,5.1489,5.1628,51200.0
2010-12-21 09:50:00,7.47,7.48,7.47,7.47,63200.0,5.1628,5.1697,5.1628,5.1628,63200.0
2010-12-21 09:55:00,7.47,7.49,7.47,7.49,30400.0,5.1628,5.1766,5.1628,5.1766,30400.0
2010-12-21 10:00:00,7.48,7.48,7.47,7.48,65600.0,5.1697,5.1697,5.1628,5.1697,65600.0
2010-12-21 10:05:00,7.48,7.48,7.47,7.48,28000.0,5.1697,5.1697,5.1628,5.1697,28000.0
2010-12-21 10:10:00,7.48,7.48,7.47,7.47,40800.0,5.1697,5.1697,5.1628,5.1628,40800.0
2010-12-21 10:15:00,7.47,7.48,7.47,7.48,23200.0,5.1628,5.1697,5.1628,5.1697,23200.0
2010-12-21 10:20:00,7.48,7.49,7.48,7.49,58400.0,5.1697,5.1766,5.1697,5.1766,58400.0
2010-12-21 10:25:00,7.49,7.49,7.48,7.48,60000.0,5.1766,5.1766,5.1697,5.1697,60000.0
2010-12-21 10:30:00,7.48,7.48,7.47,7.47,44800.0,5.1697,5.1697,5.1628,5.1628,44800.0
2010-12-21 10:35:00,7.47,7.48,7.47,7.47,40800.0,5.1628,5.1697,5.1628,5.1628,40800.0
2010-12-21 10:40:00,7.47,7.47,7.47,7.47,34400.0,5.1628,5.1628,5.1628,5.1628,34400.0
2010-12-21 10:45:00,7.47,7.47,7.47,7.47,20000.0,5.1628,5.1628,5.1628,5.1628,20000.0
2010-12-21 10:50:00,7.47,7.48,7.47,7.48,69600.0,5.1628,5.1697,5.1628,5.1697,69600.0
2010-12-21 10:55:00,7.48,7.48,7.47,7.47,35200.0,5.1697,5.1697,5.1628,5.1628,35200.0
2010-12-21 11:00:00,7.47,7.47,7.47,7.47,30400.0,5.1628,5.1628,5.1628,5.1628,30400.0
2010-12-21 11:05:00,7.47,7.49,7.47,7.49,89600.0,5.1628,5.1766,5.1628,5.1766,89600.0
2010-12-21 11:10:00,7.49,7.49,7.48,7.48,37600.0,5.1766,5.1766,5.1697,5.1697,37600.0
2010-12-21 11:15:00,7.48,7.49,7.48,7.49,43200.0,5.1697,5.1766,5.1697,5.1766,43200.0
2010-12-21 11:20:00,7.49,7.49,7.49,7.49,52800.0,5.1766,5.1766,5.1766,5.1766,52800.0
2010-12-21 11:25:00,7.49,7.49,7.48,7.49,68800.0,5.1766,5.1766,5.1697,5.1766,68800.0
2010-12-21 11:30:00,7.49,7.49,7.49,7.49,45600.0,5.1766,5.1766,5.1766,5.1766,45600.0
2010-12-21 11:35:00,7.49,7.49,7.49,7.49,39200.0,5.1766,5.1766,5.1766,5.1766,39200.0
2010-12-21 11:40:00,7.49,7.49,7.49,7.49,30400.0,5.1766,5.1766,5.1766,5.1766,30400.0
2010-12-21 11:45:00,7.49,7.49,7.48,7.49,67200.0,5.1766,5.1766,5.1697,5.1766,67200.0
2010-12-21 11:50:00,7.49,7.49,7.49,7.49,46400.0,5.1766,5.1766,5.1766,5.1766,46400.0
2010-12-21 11:55:00,7.49,7.5,7.49,7.5,87200.0,5.1766,5.1835,5.1766,5.1835,87200.0
2010-12-21 12:00:00,7.5,7.5,7.49,7.49,19200.0,5.1835,5.1835,5.1766,5.1766,19200.0
2010-12-21 12:05:00,7.49,7.49,7.49,7.49,16800.0,5.1766,5.1766,5.1766,5.1766,16800.0
2010-12-21 12:10:00,7.49,7.49,7.49,7.49,30400.0,5.1766,5.1766,5.1766,5.1766,30400.0
2010-12-21 12:15:00,7.49,7.5,7.49,7.5,26400.0,5.1766,5.1835,5.1766,5.1835,26400.0
2010-12-21 12:20:00,7.5,7.5,7.5,7.5,45600.0,5.1835,5.1835,5.1835,5.1835,45600.0
2010-12-21 12:25:00,7.49,7.5,7.49,7.5,43200.0,5.1766,5.1835,5.1766,5.1835,43200.0
2010-12-21 12:30:00,7.5,7.5,7.5,7.5,23200.0,5.1835,5.1835,5.1835,5.1835,23200.0
2010-12-21 12:35:00,7.5,7.5,7.5,7.5,20000.0,5.1835,5.1835,5.1835,5.1835,20000.0
2010-12-21 12:40:00,7.5,7.5,7.5,7.5,43200.0,5.1835,5.1835,5.1835,5.1835,43200.0
2010-12-21 12:45:00,7.5,7.51,7.49,7.49,458400.0,5.1835,5.1904,5.1766,5.1766,458400.0
2010-12-21 12:50:00,7.49,7.5,7.49,7.5,36800.0,5.1766,5.1835,5.1766,5.1835,36800.0
2010-12-21 12:55:00,7.5,7.51,7.5,7.51,30400.0,5.1835,5.1904,5.1835,5.1904,30400.0
2010-12-21 13:00:00,7.5,7.51,7.5,7.5,35200.0,5.1835,5.1904,5.1835,5.1835,35200.0
2010-12-21 13:05:00,7.5,7.5,7.49,7.5,20800.0,5.1835,5.1835,5.1766,5.1835,20800.0
2010-12-21 13:10:00,7.49,7.49,7.49,7.49,40000.0,5.1766,5.1766,5.1766,5.1766,40000.0
2010-12-21 13:15:00,7.49,7.49,7.49,7.49,18400.0,5.1766,5.1766,5.1766,5.1766,18400.0
2010-12-21 13:20:00,7.49,7.49,7.49,7.49,24800.0,5.1766,5.1766,5.1766,5.1766,24800.0
2010-12-21 13:25:00,7.49,7.49,7.48,7.48,87200.0,5.1766,5.1766,5.1697,5.1697,87200.0
2010-12-21 13:30:00,7.48,7.48,7.47,7.48,230400.0,5.1697,5.1697,5.1628,5.1697,230400.0
2010-12-21 13:35:00,7.48,7.49,7.48,7.49,72000.0,5.1697,5.1766,5.1697,5.1766,72000.0
2010-12-21 13:40:00,7.49,7.49,7.49,7.49,18400.0,5.1766,5.1766,5.1766,5.1766,18400.0
2010-12-21 13:45:00,7.49,7.49,7.48,7.48,78400.0,5.1766,5.1766,5.1697,5.1697,78400.0
2010-12-21 13:50:00,7.48,7.49,7.48,7.49,31200.0,5.1697,5.1766,5.1697,5.1766,31200.0
2010-12-21 13:55:00,7.49,7.49,7.49,7.49,49600.0,5.1766,5.1766,5.1766,5.1766,49600.0
2010-12-21 14:00:00,7.49,7.5,7.49,7.5,27200.0,5.1766,5.1835,5.1766,5.1835,27200.0
2010-12-21 14:05:00,7.49,7.5,7.49,7.49,32800.0,5.1766,5.1835,5.1766,5.1766,32800.0
2010-12-21 14:10:00,7.49,7.5,7.49,7.49,19200.0,5.1766,5.1835,5.1766,5.1766,19200.0
2010-12-21 14:15:00,7.49,7.49,7.49,7.49,38400.0,5.1766,5.1766,5.1766,5.1766,38400.0
2010-12-21 14:20:00,7.49,7.5,7.49,7.5,12000.0,5.1766,5.1835,5.1766,5.1835,12000.0
2010-12-21 14:25:00,7.5,7.5,7.49,7.49,23200.0,5.1835,5.1835,5.1766,5.1766,23200.0
2010-12-21 14:30:00,7.49,7.5,7.49,7.49,113600.0,5.1766,5.1835,5.1766,5.1766,113600.0
2010-12-21 14:35:00,7.49,7.5,7.49,7.5,61600.0,5.1766,5.1835,5.1766,5.1835,61600.0
2010-12-21 14:40:00,7.5,7.5,7.5,7.5,44000.0,5.1835,5.1835,5.1835,5.1835,44000.0
2010-12-21 14:45:00,7.5,7.5,7.49,7.5,26400.0,5.1835,5.1835,5.1766,5.1835,26400.0
2010-12-21 14:50:00,7.49,7.5,7.48,7.48,230400.0,5.1766,5.1835,5.1697,5.1697,230400.0
2010-12-21 14:55:00,7.49,7.49,7.48,7.49,21600.0,5.1766,5.1766,5.1697,5.1766,21600.0
2010-12-21 15:00:00,7.49,7.49,7.48,7.48,189600.0,5.1766,5.1766,5.1697,5.1697,189600.0
2010-12-21 15:05:00,7.48,7.48,7.47,7.47,43200.0,5.1697,5.1697,5.1628,5.1628,43200.0
2010-12-21 15:10:00,7.47,7.47,7.47,7.47,65600.0,5.1628,5.1628,5.1628,5.1628,65600.0
2010-12-21 15:15:00,7.47,7.47,7.47,7.47,86400.0,5.1628,5.1628,5.1628,5.1628,86400.0
2010-12-21 15:20:00,7.47,7.47,7.46,7.46,183200.0,5.1628,5.1628,5.1558,5.1558,183200.0
2010-12-21 15:25:00,7.46,7.47,7.46,7.47,166400.0,5.1558,5.1628,5.1558,5.1628,166400.0
2010-12-21 15:30:00,7.47,7.49,7.47,7.49,112000.0,5.1628,5.1766,5.1628,5.1766,112000.0
2010-12-21 15:35:00,7.49,7.49,7.48,7.49,98400.0,5.1766,5.1766,5.1697,5.1766,98400.0
2010-12-21 15:40:00,7.49,7.49,7.48,7.48,90400.0,5.1766,5.1766,5.1697,5.1697,90400.0
2010-12-21 15:45:00,7.48,7.48,7.48,7.48,84000.0,5.1697,5.1697,5.1697,5.1697,84000.0
2010-12-21 15:50:00,7.48,7.48,7.48,7.48,88800.0,5.1697,5.1697,5.1697,5.1697,88800.0
2010-12-21 15:55:00,7.48,7.48,7.48,7.48,144800.0,5.1697,5.1697,5.1697,5.1697,144800.0
2010-12-22 09:30:00,7.49,7.52,7.48,7.49,127200.0,5.1766,5.1973,5.1697,5.1766,127200.0
2010-12-22 09:35:00,7.49,7.51,7.48,7.5,54400.0,5.1766,5.1904,5.1697,5.1835,54400.0
2010-12-22 09:40:00,7.5,7.51,7.49,7.49,76800.0,5.1835,5.1904,5.1766,5.1766,76800.0
2010-12-22 09:45:00,7.49,7.5,7.49,7.49,62400.0,5.1766,5.1835,5.1766,5.1766,62400.0
2010-12-22 09:50:00,7.49,7.49,7.49,7.49,29600.0,5.1766,5.1766,5.1766,5.1766,29600.0
2010-12-22 09:55:00,7.5,7.5,7.49,7.5,99200.0,5.1835,5.1835,5.1766,5.1835,99200.0
2010-12-22 10:00:00,7.5,7.51,7.49,7.5,56800.0,5.1835,5.1904,5.1766,5.1835,56800.0
2010-12-22 10:05:00,7.5,7.5,7.49,7.49,42400.0,5.1835,5.1835,5.1766,5.1766,42400.0
2010-12-22 10:10:00,7.49,7.5,7.49,7.49,24000.0,5.1766,5.1835,5.1766,5.1766,24000.0
2010-12-22 10:15:00,7.49,7.5,7.49,7.49,26400.0,5.1766,5.1835,5.1766,5.1766,26400.0
2010-12-22 10:20:00,7.49,7.5,7.49,7.5,42400.0,5.1766,5.1835,5.1766,5.1835,42400.0
2010-12-22 10:25:00,7.5,7.5,7.5,7.5,16000.0,5.1835,5.1835,5.1835,5.1835,16000.0
2010-12-22 10:30:00,7.5,7.5,7.49,7.5,16800.0,5.1835,5.1835,5.1766,5.1835,16800.0
2010-12-22 10:35:00,7.5,7.5,7.48,7.48,52000.0,5.1835,5.1835,5.1697,5.1697,52000.0
2010-12-22 10:40:00,7.48,7.48,7.47,7.48,47200.0,5.1697,5.1697,5.1628,5.1697,47200.0
2010-12-22 10:45:00,7.48,7.49,7.48,7.48,27200.0,5.1697,5.1766,5.1697,5.1697,27200.0
2010-12-22 10:50:00,7.49,7.49,7.48,7.49,8800.0,5.1766,5.1766,5.1697,5.1766,8800.0
2010-12-22 10:55:00,7.49,7.49,7.49,7.49,73600.0,5.1766,5.1766,5.1766,5.1766,73600.0
2010-12-22 11:00:00,7.49,7.49,7.49,7.49,48000.0,5.1766,5.1766,5.1766,5.1766,48000.0
2010-12-22 11:05:00,7.49,7.49,7.48,7.48,28000.0,5.1766,5.1766,5.1697,5.1697,28000.0
2010-12-22 11:10:00,7.48,7.48,7.48,7.48,15200.0,5.1697,5.1697,5.1697,5.1697,15200.0
2010-12-22 11:15:00,7.48,7.48,7.47,7.47,13600.0,5.1697,5.1697,5.1628,5.1628,13600.0
2010-12-22 11:20:00,7.47,7.47,7.46,7.46,91200.0,5.1628,5.1628,5.1558,5.1558,91200.0
2010-12-22 11:25:00,7.46,7.46,7.46,7.46,20800.0,5.1558,5.1558,5.1558,5.1558,20800.0
2010-12-22 11:30:00,7.46,7.46,7.46,7.46,6400.0,5.1558,5.1558,5.1558,5.1558,6400.0
2010-12-22 11:35:00,7.46,7.47,7.46,7.47,93600.0,5.1558,5.1628,5.1558,5.1628,93600.0
2010-12-22 11:40:00,7.47,7.47,7.47,7.47,2400.0,5.1628,5.1628,5.1628,5.1628,2400.0
2010-12-22 11:45:00,7.47,7.47,7.47,7.47,8800.0,5.1628,5.1628,5.1628,5.1628,8800.0
2010-12-22 11:50:00,7.47,7.47,7.47,7.47,4800.0,5.1628,5.1628,5.1628,5.1628,4800.0
2010-12-22 11:55:00,7.47,7.47,7.47,7.47,11200.0,5.1628,5.1628,5.1628,5.1628,11200.0
2010-12-22 12:00:00,7.47,7.47,7.47,7.47,27200.0,5.1628,5.1628,5.1628,5.1628,27200.0
2010-12-22 12:05:00,7.47,7.47,7.47,7.47,4000.0,5.1628,5.1628,5.1628,5.1628,4000.0
2010-12-22 12:10:00,7.47,7.47,7.47,7.47,8800.0,5.1628,5.1628,5.1628,5.1628,8800.0
2010-12-22 12:15:00,7.47,7.47,7.47,7.47,34400.0,5.1628,5.1628,5.1628,5.1628,34400.0
2010-12-22 12:20:00,7.47,7.47,7.47,7.47,44800.0,5.1628,5.1628,5.1628,5.1628,44800.0
2010-12-22 12:25:00,7.47,7.47,7.47,7.47,12800.0,5.1628,5.1628,5.1628,5.1628,12800.0
2010-12-22 12:30:00,7.47,7.47,7.47,7.47,26400.0,5.1628,5.1628,5.1628,5.1628,26400.0
2010-12-22 12:35:00,7.47,7.47,7.46,7.47,33600.0,5.1628,5.1628,5.1558,5.1628,33600.0
2010-12-22 12:40:00,7.46,7.47,7.46,7.46,32800.0,5.1558,5.1628,5.1558,5.1558,32800.0
2010-12-22 12:45:00,7.46,7.47,7.46,7.47,8800.0,5.1558,5.1628,5.1558,5.1628,8800.0
2010-12-22 12:50:00,7.46,7.46,7.46,7.46,18400.0,5.1558,5.1558,5.1558,5.1558,18400.0
2010-12-22 12:55:00,7.46,7.46,7.46,7.46,5600.0,5.1558,5.1558,5.1558,5.1558,5600.0
2010-12-22 13:00:00,7.46,7.46,7.46,7.46,6400.0,5.1558,5.1558,5.1558,5.1558,6400.0
2010-12-22 13:05:00,7.46,7.46,7.46,7.46,16000.0,5.1558,5.1558,5.1558,5.1558,16000.0
2010-12-22 13:10:00,7.46,7.46,7.46,7.46,7200.0,5.1558,5.1558,5.1558,5.1558,7200.0
2010-12-22 13:15:00,7.46,7.46,7.46,7.46,4800.0,5.1558,5.1558,5.1558,5.1558,4800.0
2010-12-22 13:20:00,7.46,7.46,7.46,7.46,12800.0,5.1558,5.1558,5.1558,5.1558,12800.0
2010-12-22 13:25:00,7.46,7.47,7.46,7.46,20800.0,5.1558,5.1628,5.1558,5.1558,20800.0
2010-12-22 13:30:00,7.46,7.46,7.46,7.46,14400.0,5.1558,5.1558,5.1558,5.1558,14400.0
2010-12-22 13:35:00,7.46,7.46,7.46,7.46,20000.0,5.1558,5.1558,5.1558,5.1558,20000.0
2010-12-22 13:40:00,7.46,7.46,7.46,7.46,8800.0,5.1558,5.1558,5.1558,5.1558,8800.0
2010-12-22 13:45:00,7.46,7.46,7.45,7.46,13600.0,5.1558,5.1558,5.1489,5.1558,13600.0
2010-12-22 13:50:00,7.46,7.46,7.45,7.45,11200.0,5.1558,5.1558,5.1489,5.1489,11200.0
2010-12-22 13:55:00,7.46,7.46,7.46,7.46,12000.0,5.1558,5.1558,5.1558,5.1558,12000.0
2010-12-22 14:00:00,7.46,7.46,7.46,7.46,10400.0,5.1558,5.1558,5.1558,5.1558,10400.0
2010-12-22 14:05:00,7.46,7.46,7.45,7.46,9600.0,5.1558,5.1558,5.1489,5.1558,9600.0
2010-12-22 14:10:00,7.46,7.46,7.46,7.46,7200.0,5.1558,5.1558,5.1558,5.1558,7200.0
2010-12-22 14:15:00,7.46,7.46,7.45,7.45,23200.0,5.1558,5.1558,5.1489,5.1489,23200.0
2010-12-22 14:20:00,7.45,7.45,7.45,7.45,24000.0,5.1489,5.1489,5.1489,5.1489,24000.0
2010-12-22 14:25:00,7.45,7.45,7.45,7.45,20800.0,5.1489,5.1489,5.1489,5.1489,20800.0
2010-12-22 14:30:00,7.45,7.45,7.45,7.45,24800.0,5.1489,5.1489,5.1489,5.1489,24800.0
2010-12-22 14:35:00,7.45,7.45,7.45,7.45,36800.0,5.1489,5.1489,5.1489,5.1489,36800.0
2010-12-22 14:40:00,7.46,7.46,7.46,7.46,15200.0,5.1558,5.1558,5.1558,5.1558,15200.0
2010-12-22 14:45:00,7.46,7.46,7.46,7.46,15200.0,5.1558,5.1558,5.1558,5.1558,15200.0
2010-12-22 14:50:00,7.46,7.46,7.46,7.46,24800.0,5.1558,5.1558,5.1558,5.1558,24800.0
2010-12-22 14:55:00,7.46,7.46,7.46,7.46,24800.0,5.1558,5.1558,5.1558,5.1558,24800.0
2010-12-22 15:00:00,7.46,7.46,7.46,7.46,63200.0,5.1558,5.1558,5.1558,5.1558,63200.0
2010-12-22 15:05:00,7.46,7.46,7.46,7.46,21600.0,5.1558,5.1558,5.1558,5.1558,21600.0
2010-12-22 15:10:00,7.46,7.46,7.46,7.46,52000.0,5.1558,5.1558,5.1558,5.1558,52000.0
2010-12-22 15:15:00,7.46,7.46,7.46,7.46,50400.0,5.1558,5.1558,5.1558,5.1558,50400.0
2010-12-22 15:20:00,7.46,7.46,7.46,7.46,88800.0,5.1558,5.1558,5.1558,5.1558,88800.0
2010-12-22 15:25:00,7.46,7.46,7.46,7.46,62400.0,5.1558,5.1558,5.1558,5.1558,62400.0
2010-12-22 15:30:00,7.46,7.46,7.45,7.45,53600.0,5.1558,5.1558,5.1489,5.1489,53600.0
2010-12-22 15:35:00,7.45,7.46,7.45,7.46,46400.0,5.1489,5.1558,5.1489,5.1558,46400.0
2010-12-22 15:40:00,7.46,7.46,7.45,7.45,180000.0,5.1558,5.1558,5.1489,5.1489,180000.0
2010-12-22 15:45:00,7.45,7.45,7.44,7.44,168000.0,5.1489,5.1489,5.142,5.142,168000.0
2010-12-22 15:50:00,7.44,7.44,7.43,7.44,208800.0,5.142,5.142,5.1351,5.142,208800.0
2010-12-22 15:55:00,7.44,7.45,7.44,7.45,228000.0,5.142,5.1489,5.142,5.1489,228000.0
2010-12-23 09:30:00,7.43,7.44,7.4,7.44,113600.0,5.1351,5.142,5.1144,5.142,113600.0
2010-12-23 09:35:00,7.45,7.45,7.45,7.45,68800.0,5.1489,5.1489,5.1489,5.1489,68800.0
2010-12-23 09:40:00,7.45,7.46,7.45,7.45,56800.0,5.1489,5.1558,5.1489,5.1489,56800.0
2010-12-23 09:45:00,7.45,7.47,7.45,7.47,57600.0,5.1489,5.1628,5.1489,5.1628,57600.0
2010-12-23 09:50:00,7.47,7.47,7.45,7.46,68800.0,5.1628,5.1628,5.1489,5.1558,68800.0
2010-12-23 09:55:00,7.46,7.46,7.46,7.46,30400.0,5.1558,5.1558,5.1558,5.1558,30400.0
2010-12-23 10:00:00,7.46,7.46,7.45,7.45,34400.0,5.1558,5.1558,5.1489,5.1489,34400.0
2010-12-23 10:05:00,7.45,7.46,7.45,7.46,50400.0,5.1489,5.1558,5.1489,5.1558,50400.0
2010-12-23 10:10:00,7.45,7.45,7.44,7.44,58400.0,5.1489,5.1489,5.142,5.142,58400.0
2010-12-23 10:15:00,7.45,7.45,7.43,7.43,33600.0,5.1489,5.1489,5.1351,5.1351,33600.0
2010-12-23 10:20:00,7.42,7.45,7.42,7.45,58400.0,5.1282,5.1489,5.1282,5.1489,58400.0
2010-12-23 10:25:00,7.45,7.45,7.44,7.45,66400.0,5.1489,5.1489,5.142,5.1489,66400.0
2010-12-23 10:30:00,7.45,7.46,7.45,7.46,51200.0,5.1489,5.1558,5.1489,5.1558,51200.0
2010-12-23 10:35:00,7.46,7.46,7.46,7.46,14400.0,5.1558,5.1558,5.1558,5.1558,14400.0
2010-12-23 10:40:00,7.46,7.46,7.45,7.45,39200.0,5.1558,5.1558,5.1489,5.1489,39200.0
2010-12-23 10:45:00,7.45,7.45,7.45,7.45,16800.0,5.1489,5.1489,5.1489,5.1489,16800.0
2010-12-23 10:50:00,7.45,7.45,7.45,7.45,35200.0,5.1489,5.1489,5.1489,5.1489,35200.0
2010-12-23 10:55:00,7.45,7.45,7.45,7.45,18400.0,5.1489,5.1489,5.1489,5.1489,18400.0
2010-12-23 11:00:00,7.45,7.46,7.45,7.45,46400.0,5.1489,5.1558,5.1489,5.1489,46400.0
2010-12-23 11:05:00,7.46,7.46,7.45,7.45,15200.0,5.1558,5.1558,5.1489,5.1489,15200.0
2010-12-23 11:10:00,7.45,7.45,7.45,7.45,8000.0,5.1489,5.1489,5.1489,5.1489,8000.0
2010-12-23 11:15:00,7.45,7.46,7.45,7.46,15200.0,5.1489,5.1558,5.1489,5.1558,15200.0
2010-12-23 11:20:00,7.46,7.46,7.45,7.45,32800.0,5.1558,5.1558,5.1489,5.1489,32800.0
2010-12-23 11:25:00,7.45,7.46,7.45,7.45,20800.0,5.1489,5.1558,5.1489,5.1489,20800.0
2010-12-23 11:30:00,7.45,7.45,7.44,7.44,18400.0,5.1489,5.1489,5.142,5.142,18400.0
2010-12-23 11:35:00,7.45,7.45,7.44,7.44,11200.0,5.1489,5.1489,5.142,5.142,11200.0
2010-12-23 11:40:00,7.44,7.44,7.43,7.44,13600.0,5.142,5.142,5.1351,5.142,13600.0
2010-12-23 11:45:00,7.43,7.44,7.43,7.43,13600.0,5.1351,5.142,5.1351,5.1351,13600.0
2010-12-23 11:50:00,7.43,7.43,7.43,7.43,17600.0,5.1351,5.1351,5.1351,5.1351,17600.0
2010-12-23 11:55:00,7.43,7.43,7.43,7.43,27200.0,5.1351,5.1351,5.1351,5.1351,27200.0
2010-12-23 12:00:00,7.43,7.43,7.43,7.43,21600.0,5.1351,5.1351,5.1351,5.1351,21600.0
2010-12-23 12:05:00,7.43,7.43,7.42,7.42,12800.0,5.1351,5.1351,5.1282,5.1282,12800.0
2010-12-23 12:10:00,7.42,7.43,7.42,7.42,9600.0,5.1282,5.1351,5.1282,5.1282,9600.0
2010-12-23 12:15:00,7.43,7.43,7.42,7.42,8000.0,5.1351,5.1351,5.1282,5.1282,8000.0
2010-12-23 12:20:00,7.42,7.43,7.42,7.43,4800.0,5.1282,5.1351,5.1282,5.1351,4800.0
2010-12-23 12:25:00,7.43,7.43,7.42,7.42,24800.0,5.1351,5.1351,5.1282,5.1282,24800.0
2010-12-23 12:30:00,7.42,7.43,7.42,7.43,11200.0,5.1282,5.1351,5.1282,5.1351,11200.0
2010-12-23 12:35:00,7.43,7.43,7.42,7.43,6400.0,5.1351,5.1351,5.1282,5.1351,6400.0
2010-12-23 12:40:00,7.43,7.43,7.42,7.42,11200.0,5.1351,5.1351,5.1282,5.1282,11200.0
2010-12-23 12:45:00,7.42,7.42,7.42,7.42,12800.0,5.1282,5.1282,5.1282,5.1282,12800.0
2010-12-23 12:50:00,7.42,7.43,7.42,7.43,18400.0,5.1282,5.1351,5.1282,5.1351,18400.0
2010-12-23 12:55:00,7.43,7.43,7.43,7.43,11200.0,5.1351,5.1351,5.1351,5.1351,11200.0
2010-12-23 13:00:00,7.43,7.44,7.43,7.43,8000.0,5.1351,5.142,5.1351,5.1351,8000.0
2010-12-23 13:05:00,7.43,7.44,7.43,7.43,12000.0,5.1351,5.142,5.1351,5.1351,12000.0
2010-12-23 13:10:00,7.43,7.43,7.43,7.43,4800.0,5.1351,5.1351,5.1351,5.1351,4800.0
2010-12-23 13:15:00,7.43,7.43,7.43,7.43,4000.0,5.1351,5.1351,5.1351,5.1351,4000.0
2010-12-23 13:20:00,7.44,7.44,7.44,7.44,11200.0,5.142,5.142,5.142,5.142,11200.0
2010-12-23 13:25:00,7.44,7.44,7.43,7.43,11200.0,5.142,5.142,5.1351,5.1351,11200.0
2010-12-23 13:30:00,7.43,7.43,7.43,7.43,9600.0,5.1351,5.1351,5.1351,5.1351,9600.0
2010-12-23 13:35:00,7.43,7.43,7.43,7.43,28000.0,5.1351,5.1351,5.1351,5.1351,28000.0
2010-12-23 13:40:00,7.43,7.43,7.43,7.43,3200.0,5.1351,5.1351,5.1351,5.1351,3200.0
2010-12-23 13:45:00,7.43,7.43,7.42,7.42,23200.0,5.1351,5.1351,5.1282,5.1282,23200.0
2010-12-23 13:50:00,7.42,7.42,7.41,7.42,23200.0,5.1282,5.1282,5.1213,5.1282,23200.0
2010-12-23 13:55:00,7.42,7.42,7.41,7.41,60800.0,5.1282,5.1282,5.1213,5.1213,60800.0
2010-12-23 14:00:00,7.41,7.42,7.41,7.42,5600.0,5.1213,5.1282,5.1213,5.1282,5600.0
2010-12-23 14:05:00,7.42,7.42,7.42,7.42,16800.0,5.1282,5.1282,5.1282,5.1282,16800.0
2010-12-23 14:10:00,7.42,7.42,7.42,7.42,23200.0,5.1282,5.1282,5.1282,5.1282,23200.0
2010-12-23 14:15:00,7.42,7.42,7.42,7.42,37600.0,5.1282,5.1282,5.1282,5.1282,37600.0
2010-12-23 14:20:00,7.42,7.42,7.42,7.42,49600.0,5.1282,5.1282,5.1282,5.1282,49600.0
2010-12-23 14:25:00,7.42,7.42,7.42,7.42,16800.0,5.1282,5.1282,5.1282,5.1282,16800.0
2010-12-23 14:30:00,7.43,7.43,7.42,7.42,5600.0,5.1351,5.1351,5.1282,5.1282,5600.0
2010-12-23 14:35:00,7.42,7.43,7.42,7.43,14400.0,5.1282,5.1351,5.1282,5.1351,14400.0
2010-12-23 14:40:00,7.43,7.43,7.43,7.43,10400.0,5.1351,5.1351,5.1351,5.1351,10400.0
2010-12-23 14:45:00,7.43,7.43,7.42,7.42,12800.0,5.1351,5.1351,5.1282,5.1282,12800.0
2010-12-23 14:50:00,7.42,7.43,7.42,7.43,12000.0,5.1282,5.1351,5.1282,5.1351,12000.0
2010-12-23 14:55:00,7.43,7.43,7.43,7.43,16800.0,5.1351,5.1351,5.1351,5.1351,16800.0
2010-12-23 15:00:00,7.43,7.43,7.43,7.43,7200.0,5.1351,5.1351,5.1351,5.1351,7200.0
2010-12-23 15:05:00,7.43,7.43,7.43,7.43,26400.0,5.1351,5.1351,5.1351,5.1351,26400.0
2010-12-23 15:10:00,7.43,7.43,7.43,7.43,12800.0,5.1351,5.1351,5.1351,5.1351,12800.0
2010-12-23 15:15:00,7.43,7.43,7.43,7.43,8800.0,5.1351,5.1351,5.1351,5.1351,8800.0
2010-12-23 15:20:00,7.43,7.43,7.43,7.43,9600.0,5.1351,5.1351,5.1351,5.1351,9600.0
2010-12-23 15:25:00,7.43,7.43,7.43,7.43,19200.0,5.1351,5.1351,5.1351,5.1351,19200.0
2010-12-23 15:30:00,7.43,7.43,7.43,7.43,21600.0,5.1351,5.1351,5.1351,5.1351,21600.0
2010-12-23 15:35:00,7.43,7.43,7.42,7.43,26400.0,5.1351,5.1351,5.1282,5.1351,26400.0
2010-12-23 15:40:00,7.43,7.43,7.42,7.43,23200.0,5.1351,5.1351,5.1282,5.1351,23200.0
2010-12-23 15:45:00,7.43,7.43,7.42,7.43,78400.0,5.1351,5.1351,5.1282,5.1351,78400.0
2010-12-23 15:50:00,7.43,7.43,7.42,7.43,40800.0,5.1351,5.1351,5.1282,5.1351,40800.0
2010-12-23 15:55:00,7.43,7.43,7.42,7.43,131200.0,5.1351,5.1351,5.1282,5.1351,131200.0
2010-12-27 09:30:00,7.39,7.44,7.39,7.4,126400.0,5.1075,5.142,5.1075,5.1144,126400.0
2010-12-27 09:35:00,7.4,7.41,7.38,7.38,216000.0,5.1144,5.1213,5.1006,5.1006,216000.0
2010-12-27 09:40:00,7.38,7.38,7.36,7.36,48800.0,5.1006,5.1006,5.0867,5.0867,48800.0
2010-12-27 09:45:00,7.36,7.36,7.34,7.34,72800.0,5.0867,5.0867,5.0729,5.0729,72800.0
2010-12-27 09:50:00,7.34,7.34,7.31,7.33,320800.0,5.0729,5.0729,5.0522,5.066,320800.0
2010-12-27 09:55:00,7.33,7.38,7.33,7.38,77600.0,5.066,5.1006,5.066,5.1006,77600.0
2010-12-27 10:00:00,7.38,7.38,7.36,7.36,70400.0,5.1006,5.1006,5.0867,5.0867,70400.0
2010-12-27 10:05:00,7.36,7.37,7.36,7.37,20000.0,5.0867,5.0936,5.0867,5.0936,20000.0
2010-12-27 10:10:00,7.37,7.38,7.37,7.38,91200.0,5.0936,5.1006,5.0936,5.1006,91200.0
2010-12-27 10:15:00,7.38,7.4,7.38,7.4,88000.0,5.1006,5.1144,5.1006,5.1144,88000.0
2010-12-27 10:20:00,7.39,7.41,7.39,7.4,68800.0,5.1075,5.1213,5.1075,5.1144,68800.0
2010-12-27 10:25:00,7.4,7.4,7.4,7.4,39200.0,5.1144,5.1144,5.1144,5.1144,39200.0
2010-12-27 10:30:00,7.4,7.4,7.4,7.4,23200.0,5.1144,5.1144,5.1144,5.1144,23200.0
2010-12-27 10:35:00,7.4,7.4,7.38,7.4,69600.0,5.1144,5.1144,5.1006,5.1144,69600.0
2010-12-27 10:40:00,7.4,7.4,7.39,7.4,5600.0,5.1144,5.1144,5.1075,5.1144,5600.0
2010-12-27 10:45:00,7.4,7.41,7.4,7.4,40000.0,5.1144,5.1213,5.1144,5.1144,40000.0
2010-12-27 10:50:00,7.41,7.41,7.41,7.41,16000.0,5.1213,5.1213,5.1213,5.1213,16000.0
2010-12-27 10:55:00,7.41,7.41,7.41,7.41,46400.0,5.1213,5.1213,5.1213,5.1213,46400.0
2010-12-27 11:00:00,7.41,7.41,7.4,7.41,55200.0,5.1213,5.1213,5.1144,5.1213,55200.0
2010-12-27 11:05:00,7.41,7.41,7.4,7.4,16800.0,5.1213,5.1213,5.1144,5.1144,16800.0
2010-12-27 11:10:00,7.4,7.41,7.4,7.41,44800.0,5.1144,5.1213,5.1144,5.1213,44800.0
2010-12-27 11:15:00,7.4,7.41,7.4,7.4,21600.0,5.1144,5.1213,5.1144,5.1144,21600.0
2010-12-27 11:20:00,7.4,7.4,7.4,7.4,2400.0,5.1144,5.1144,5.1144,5.1144,2400.0
2010-12-27 11:25:00,7.4,7.4,7.4,7.4,14400.0,5.1144,5.1144,5.1144,5.1144,14400.0
2010-12-27 11:30:00,7.4,7.41,7.39,7.41,88800.0,5.1144,5.1213,5.1075,5.1213,88800.0
2010-12-27 11:35:00,7.4,7.41,7.39,7.4,44800.0,5.1144,5.1213,5.1075,5.1144,44800.0
2010-12-27 11:40:00,7.4,7.41,7.39,7.4,24800.0,5.1144,5.1213,5.1075,5.1144,24800.0
2010-12-27 11:45:00,7.4,7.41,7.4,7.41,44800.0,5.1144,5.1213,5.1144,5.1213,44800.0
2010-12-27 11:50:00,7.41,7.41,7.41,7.41,46400.0,5.1213,5.1213,5.1213,5.1213,46400.0
2010-12-27 11:55:00,7.41,7.41,7.41,7.41,28000.0,5.1213,5.1213,5.1213,5.1213,28000.0
2010-12-27 12:00:00,7.41,7.41,7.41,7.41,32000.0,5.1213,5.1213,5.1213,5.1213,32000.0
2010-12-27 12:05:00,7.41,7.43,7.41,7.43,23200.0,5.1213,5.1351,5.1213,5.1351,23200.0
2010-12-27 12:10:00,7.43,7.44,7.43,7.44,73600.0,5.1351,5.142,5.1351,5.142,73600.0
2010-12-27 12:15:00,7.43,7.43,7.43,7.43,30400.0,5.1351,5.1351,5.1351,5.1351,30400.0
2010-12-27 12:20:00,7.43,7.44,7.43,7.43,9600.0,5.1351,5.142,5.1351,5.1351,9600.0
2010-12-27 12:25:00,7.43,7.43,7.43,7.43,8000.0,5.1351,5.1351,5.1351,5.1351,8000.0
2010-12-27 12:30:00,7.43,7.43,7.43,7.43,8000.0,5.1351,5.1351,5.1351,5.1351,8000.0
2010-12-27 12:35:00,7.43,7.44,7.43,7.44,21600.0,5.1351,5.142,5.1351,5.142,21600.0
2010-12-27 12:40:00,7.44,7.44,7.43,7.44,56000.0,5.142,5.142,5.1351,5.142,56000.0
2010-12-27 12:45:00,7.44,7.44,7.44,7.44,24800.0,5.142,5.142,5.142,5.142,24800.0
2010-12-27 12:50:00,7.45,7.45,7.45,7.45,12000.0,5.1489,5.1489,5.1489,5.1489,12000.0
2010-12-27 12:55:00,7.45,7.45,7.44,7.44,11200.0,5.1489,5.1489,5.142,5.142,11200.0
2010-12-27 13:00:00,7.44,7.44,7.44,7.44,6400.0,5.142,5.142,5.142,5.142,6400.0
2010-12-27 13:05:00,7.44,7.44,7.43,7.44,16800.0,5.142,5.142,5.1351,5.142,16800.0
2010-12-27 13:10:00,7.44,7.45,7.44,7.45,37600.0,5.142,5.1489,5.142,5.1489,37600.0
2010-12-27 13:15:00,7.44,7.45,7.44,7.45,14400.0,5.142,5.1489,5.142,5.1489,14400.0
2010-12-27 13:20:00,7.45,7.45,7.45,7.45,108000.0,5.1489,5.1489,5.1489,5.1489,108000.0
2010-12-27 13:25:00,7.45,7.46,7.45,7.46,44800.0,5.1489,5.1558,5.1489,5.1558,44800.0
2010-12-27 13:30:00,7.46,7.48,7.46,7.48,40000.0,5.1558,5.1697,5.1558,5.1697,40000.0
2010-12-27 13:35:00,7.47,7.48,7.47,7.47,29600.0,5.1628,5.1697,5.1628,5.1628,29600.0
2010-12-27 13:40:00,7.48,7.48,7.47,7.47,22400.0,5.1697,5.1697,5.1628,5.1628,22400.0
2010-12-27 13:45:00,7.47,7.48,7.47,7.48,21600.0,5.1628,5.1697,5.1628,5.1697,21600.0
2010-12-27 13:50:00,7.47,7.48,7.47,7.48,12800.0,5.1628,5.1697,5.1628,5.1697,12800.0
2010-12-27 13:55:00,7.48,7.48,7.47,7.47,17600.0,5.1697,5.1697,5.1628,5.1628,17600.0
2010-12-27 14:00:00,7.47,7.47,7.47,7.47,4000.0,5.1628,5.1628,5.1628,5.1628,4000.0
2010-12-27 14:05:00,7.47,7.48,7.47,7.48,52800.0,5.1628,5.1697,5.1628,5.1697,52800.0
2010-12-27 14:10:00,7.48,7.48,7.47,7.47,21600.0,5.1697,5.1697,5.1628,5.1628,21600.0
2010-12-27 14:15:00,7.47,7.47,7.47,7.47,38400.0,5.1628,5.1628,5.1628,5.1628,38400.0
2010-12-27 14:20:00,7.47,7.47,7.47,7.47,29600.0,5.1628,5.1628,5.1628,5.1628,29600.0
2010-12-27 14:25:00,7.47,7.47,7.47,7.47,24800.0,5.1628,5.1628,5.1628,5.1628,24800.0
2010-12-27 14:30:00,7.47,7.48,7.47,7.47,66400.0,5.1628,5.1697,5.1628,5.1628,66400.0
2010-12-27 14:35:00,7.47,7.48,7.47,7.48,10400.0,5.1628,5.1697,5.1628,5.1697,10400.0
2010-12-27 14:40:00,7.48,7.49,7.48,7.48,60000.0,5.1697,5.1766,5.1697,5.1697,60000.0
2010-12-27 14:45:00,7.48,7.48,7.47,7.48,20800.0,5.1697,5.1697,5.1628,5.1697,20800.0
2010-12-27 14:50:00,7.48,7.49,7.48,7.48,44000.0,5.1697,5.1766,5.1697,5.1697,44000.0
2010-12-27 14:55:00,7.48,7.48,7.47,7.47,40800.0,5.1697,5.1697,5.1628,5.1628,40800.0
2010-12-27 15:00:00,7.47,7.48,7.47,7.48,54400.0,5.1628,5.1697,5.1628,5.1697,54400.0
2010-12-27 15:05:00,7.48,7.48,7.47,7.47,14400.0,5.1697,5.1697,5.1628,5.1628,14400.0
2010-12-27 15:10:00,7.47,7.47,7.47,7.47,66400.0,5.1628,5.1628,5.1628,5.1628,66400.0
2010-12-27 15:15:00,7.47,7.48,7.47,7.48,68000.0,5.1628,5.1697,5.1628,5.1697,68000.0
2010-12-27 15:20:00,7.47,7.48,7.47,7.47,42400.0,5.1628,5.1697,5.1628,5.1628,42400.0
2010-12-27 15:25:00,7.47,7.48,7.47,7.48,61600.0,5.1628,5.1697,5.1628,5.1697,61600.0
2010-12-27 15:30:00,7.48,7.48,7.48,7.48,66400.0,5.1697,5.1697,5.1697,5.1697,66400.0
2010-12-27 15:35:00,7.48,7.48,7.48,7.48,52000.0,5.1697,5.1697,5.1697,5.1697,52000.0
2010-12-27 15:40:00,7.48,7.48,7.47,7.47,46400.0,5.1697,5.1697,5.1628,5.1628,46400.0
2010-12-27 15:45:00,7.47,7.48,7.47,7.48,100000.0,5.1628,5.1697,5.1628,5.1697,100000.0
2010-12-27 15:50:00,7.48,7.49,7.48,7.48,182400.0,5.1697,5.1766,5.1697,5.1697,182400.0
2010-12-27 15:55:00,7.48,7.48,7.47,7.47,222400.0,5.1697,5.1697,5.1628,5.1628,222400.0
2010-12-28 09:30:00,7.46,7.48,7.46,7.48,96000.0,5.1558,5.1697,5.1558,5.1697,96000.0
2010-12-28 09:35:00,7.48,7.48,7.46,7.46,45600.0,5.1697,5.1697,5.1558,5.1558,45600.0
2010-12-28 09:40:00,7.46,7.48,7.46,7.47,36800.0,5.1558,5.1697,5.1558,5.1628,36800.0
2010-12-28 09:45:00,7.46,7.47,7.46,7.47,16000.0,5.1558,5.1628,5.1558,5.1628,16000.0
2010-12-28 09:50:00,7.46,7.46,7.45,7.45,24800.0,5.1558,5.1558,5.1489,5.1489,24800.0
2010-12-28 09:55:00,7.45,7.45,7.44,7.45,36800.0,5.1489,5.1489,5.142,5.1489,36800.0
2010-12-28 10:00:00,7.45,7.47,7.44,7.47,65600.0,5.1489,5.1628,5.142,5.1628,65600.0
2010-12-28 10:05:00,7.47,7.47,7.45,7.45,55200.0,5.1628,5.1628,5.1489,5.1489,55200.0
2010-12-28 10:10:00,7.45,7.45,7.44,7.44,13600.0,5.1489,5.1489,5.142,5.142,13600.0
2010-12-28 10:15:00,7.44,7.45,7.43,7.44,63200.0,5.142,5.1489,5.1351,5.142,63200.0
2010-12-28 10:20:00,7.44,7.44,7.43,7.43,12800.0,5.142,5.142,5.1351,5.1351,12800.0
2010-12-28 10:25:00,7.44,7.44,7.43,7.44,15200.0,5.142,5.142,5.1351,5.142,15200.0
2010-12-28 10:30:00,7.44,7.44,7.43,7.44,25600.0,5.142,5.142,5.1351,5.142,25600.0
2010-12-28 10:35:00,7.44,7.45,7.44,7.45,60000.0,5.142,5.1489,5.142,5.1489,60000.0
2010-12-28 10:40:00,7.45,7.45,7.44,7.44,25600.0,5.1489,5.1489,5.142,5.142,25600.0
2010-12-28 10:45:00,7.44,7.45,7.44,7.45,39200.0,5.142,5.1489,5.142,5.1489,39200.0
2010-12-28 10:50:00,7.45,7.45,7.44,7.44,56000.0,5.1489,5.1489,5.142,5.142,56000.0
2010-12-28 10:55:00,7.44,7.44,7.43,7.44,19200.0,5.142,5.142,5.1351,5.142,19200.0
2010-12-28 11:00:00,7.44,7.44,7.43,7.44,7200.0,5.142,5.142,5.1351,5.142,7200.0
2010-12-28 11:05:00,7.44,7.45,7.44,7.45,77600.0,5.142,5.1489,5.142,5.1489,77600.0
2010-12-28 11:10:00,7.45,7.45,7.44,7.44,36800.0,5.1489,5.1489,5.142,5.142,36800.0
2010-12-28 11:15:00,7.44,7.45,7.44,7.45,8800.0,5.142,5.1489,5.142,5.1489,8800.0
2010-12-28 11:20:00,7.45,7.45,7.45,7.45,27200.0,5.1489,5.1489,5.1489,5.1489,27200.0
2010-12-28 11:25:00,7.45,7.45,7.45,7.45,81600.0,5.1489,5.1489,5.1489,5.1489,81600.0
2010-12-28 11:30:00,7.45,7.45,7.44,7.45,32000.0,5.1489,5.1489,5.142,5.1489,32000.0
2010-12-28 11:35:00,7.45,7.45,7.44,7.45,27200.0,5.1489,5.1489,5.142,5.1489,27200.0
2010-12-28 11:40:00,7.45,7.45,7.45,7.45,21600.0,5.1489,5.1489,5.1489,5.1489,21600.0
2010-12-28 11:45:00,7.45,7.45,7.45,7.45,19200.0,5.1489,5.1489,5.1489,5.1489,19200.0
2010-12-28 11:50:00,7.45,7.45,7.45,7.45,18400.0,5.1489,5.1489,5.1489,5.1489,18400.0
2010-12-28 11:55:00,7.45,7.45,7.44,7.44,30400.0,5.1489,5.1489,5.142,5.142,30400.0
2010-12-28 12:00:00,7.44,7.44,7.43,7.43,22400.0,5.142,5.142,5.1351,5.1351,22400.0
2010-12-28 12:05:00,7.43,7.44,7.43,7.43,190400.0,5.1351,5.142,5.1351,5.1351,190400.0
2010-12-28 12:10:00,7.43,7.44,7.43,7.43,60800.0,5.1351,5.142,5.1351,5.1351,60800.0
2010-12-28 12:15:00,7.43,7.44,7.43,7.44,17600.0,5.1351,5.142,5.1351,5.142,17600.0
2010-12-28 12:20:00,7.44,7.44,7.43,7.43,16000.0,5.142,5.142,5.1351,5.1351,16000.0
2010-12-28 12:25:00,7.44,7.44,7.44,7.44,11200.0,5.142,5.142,5.142,5.142,11200.0
2010-12-28 12:30:00,7.44,7.44,7.44,7.44,12800.0,5.142,5.142,5.142,5.142,12800.0
2010-12-28 12:35:00,7.44,7.45,7.44,7.44,17600.0,5.142,5.1489,5.142,5.142,17600.0
2010-12-28 12:40:00,7.45,7.45,7.43,7.43,46400.0,5.1489,5.1489,5.1351,5.1351,46400.0
2010-12-28 12:45:00,7.43,7.43,7.43,7.43,4000.0,5.1351,5.1351,5.1351,5.1351,4000.0
2010-12-28 12:50:00,7.43,7.43,7.43,7.43,2400.0,5.1351,5.1351,5.1351,5.1351,2400.0
2010-12-28 12:55:00,7.43,7.43,7.43,7.43,72000.0,5.1351,5.1351,5.1351,5.1351,72000.0
2010-12-28 13:00:00,7.43,7.44,7.43,7.44,22400.0,5.1351,5.142,5.1351,5.142,22400.0
2010-12-28 13:05:00,7.44,7.44,7.44,7.44,2400.0,5.142,5.142,5.142,5.142,2400.0
2010-12-28 13:10:00,7.44,7.45,7.44,7.45,8000.0,5.142,5.1489,5.142,5.1489,8000.0
2010-12-28 13:15:00,7.45,7.45,7.45,7.45,115200.0,5.1489,5.1489,5.1489,5.1489,115200.0
2010-12-28 13:20:00,7.45,7.45,7.44,7.45,20000.0,5.1489,5.1489,5.142,5.1489,20000.0
2010-12-28 13:25:00,7.45,7.45,7.44,7.45,73600.0,5.1489,5.1489,5.142,5.1489,73600.0
2010-12-28 13:30:00,7.45,7.45,7.45,7.45,25600.0,5.1489,5.1489,5.1489,5.1489,25600.0
2010-12-28 13:35:00,7.45,7.45,7.45,7.45,64800.0,5.1489,5.1489,5.1489,5.1489,64800.0
2010-12-28 13:40:00,7.45,7.45,7.45,7.45,8000.0,5.1489,5.1489,5.1489,5.1489,8000.0
2010-12-28 13:45:00,7.45,7.45,7.45,7.45,2400.0,5.1489,5.1489,5.1489,5.1489,2400.0
2010-12-28 13:50:00,7.45,7.45,7.45,7.45,11200.0,5.1489,5.1489,5.1489,5.1489,11200.0
2010-12-28 13:55:00,7.45,7.45,7.45,7.45,10400.0,5.1489,5.1489,5.1489,5.1489,10400.0
2010-12-28 14:00:00,7.45,7.45,7.44,7.44,26400.0,5.1489,5.1489,5.142,5.142,26400.0
2010-12-28 14:05:00,7.44,7.45,7.44,7.45,7200.0,5.142,5.1489,5.142,5.1489,7200.0
2010-12-28 14:10:00,7.45,7.45,7.45,7.45,35200.0,5.1489,5.1489,5.1489,5.1489,35200.0
2010-12-28 14:15:00,7.45,7.45,7.44,7.45,116000.0,5.1489,5.1489,5.142,5.1489,116000.0
2010-12-28 14:20:00,7.45,7.46,7.45,7.46,39200.0,5.1489,5.1558,5.1489,5.1558,39200.0
2010-12-28 14:25:00,7.45,7.46,7.45,7.45,12000.0,5.1489,5.1558,5.1489,5.1489,12000.0
2010-12-28 14:30:00,7.45,7.45,7.45,7.45,45600.0,5.1489,5.1489,5.1489,5.1489,45600.0
2010-12-28 14:35:00,7.45,7.45,7.45,7.45,6400.0,5.1489,5.1489,5.1489,5.1489,6400.0
2010-12-28 14:40:00,7.45,7.46,7.45,7.46,56000.0,5.1489,5.1558,5.1489,5.1558,56000.0
2010-12-28 14:45:00,7.46,7.46,7.46,7.46,32000.0,5.1558,5.1558,5.1558,5.1558,32000.0
2010-12-28 14:50:00,7.46,7.46,7.46,7.46,62400.0,5.1558,5.1558,5.1558,5.1558,62400.0
2010-12-28 14:55:00,7.46,7.46,7.45,7.46,29600.0,5.1558,5.1558,5.1489,5.1558,29600.0
2010-12-28 15:00:00,7.46,7.46,7.46,7.46,41600.0,5.1558,5.1558,5.1558,5.1558,41600.0
2010-12-28 15:05:00,7.46,7.47,7.46,7.46,59200.0,5.1558,5.1628,5.1558,5.1558,59200.0
2010-12-28 15:10:00,7.46,7.46,7.45,7.45,50400.0,5.1558,5.1558,5.1489,5.1489,50400.0
2010-12-28 15:15:00,7.45,7.46,7.45,7.45,43200.0,5.1489,5.1558,5.1489,5.1489,43200.0
2010-12-28 15:20:00,7.45,7.46,7.45,7.45,68000.0,5.1489,5.1558,5.1489,5.1489,68000.0
2010-12-28 15:25:00,7.45,7.46,7.45,7.46,120800.0,5.1489,5.1558,5.1489,5.1558,120800.0
2010-12-28 15:30:00,7.46,7.46,7.46,7.46,92000.0,5.1558,5.1558,5.1558,5.1558,92000.0
2010-12-28 15:35:00,7.46,7.46,7.46,7.46,16000.0,5.1558,5.1558,5.1558,5.1558,16000.0
2010-12-28 15:40:00,7.46,7.46,7.45,7.45,65600.0,5.1558,5.1558,5.1489,5.1489,65600.0
2010-12-28 15:45:00,7.45,7.46,7.45,7.45,72000.0,5.1489,5.1558,5.1489,5.1489,72000.0
2010-12-28 15:50:00,7.45,7.46,7.45,7.46,47200.0,5.1489,5.1558,5.1489,5.1558,47200.0
2010-12-28 15:55:00,7.46,7.46,7.45,7.45,71200.0,5.1558,5.1558,5.1489,5.1489,71200.0
2010-12-29 09:30:00,7.45,7.5,7.44,7.48,96800.0,5.1489,5.1835,5.142,5.1697,96800.0
2010-12-29 09:35:00,7.48,7.49,7.48,7.48,40000.0,5.1697,5.1766,5.1697,5.1697,40000.0
2010-12-29 09:40:00,7.48,7.49,7.47,7.48,31200.0,5.1697,5.1766,5.1628,5.1697,31200.0
2010-12-29 09:45:00,7.47,7.49,7.47,7.49,40800.0,5.1628,5.1766,5.1628,5.1766,40800.0
2010-12-29 09:50:00,7.49,7.5,7.49,7.5,52000.0,5.1766,5.1835,5.1766,5.1835,52000.0
2010-12-29 09:55:00,7.5,7.5,7.49,7.5,29600.0,5.1835,5.1835,5.1766,5.1835,29600.0
2010-12-29 10:00:00,7.5,7.5,7.49,7.5,31200.0,5.1835,5.1835,5.1766,5.1835,31200.0
2010-12-29 10:05:00,7.5,7.5,7.5,7.5,30400.0,5.1835,5.1835,5.1835,5.1835,30400.0
2010-12-29 10:10:00,7.5,7.5,7.5,7.5,21600.0,5.1835,5.1835,5.1835,5.1835,21600.0
2010-12-29 10:15:00,7.5,7.51,7.5,7.5,100800.0,5.1835,5.1904,5.1835,5.1835,100800.0
2010-12-29 10:20:00,7.5,7.5,7.5,7.5,33600.0,5.1835,5.1835,5.1835,5.1835,33600.0
2010-12-29 10:25:00,7.5,7.5,7.5,7.5,19200.0,5.1835,5.1835,5.1835,5.1835,19200.0
2010-12-29 10:30:00,7.5,7.5,7.5,7.5,18400.0,5.1835,5.1835,5.1835,5.1835,18400.0
2010-12-29 10:35:00,7.5,7.5,7.5,7.5,28000.0,5.1835,5.1835,5.1835,5.1835,28000.0
2010-12-29 10:40:00,7.49,7.5,7.49,7.5,52800.0,5.1766,5.1835,5.1766,5.1835,52800.0
2010-12-29 10:45:00,7.5,7.5,7.5,7.5,32800.0,5.1835,5.1835,5.1835,5.1835,32800.0
2010-12-29 10:50:00,7.5,7.5,7.5,7.5,68800.0,5.1835,5.1835,5.1835,5.1835,68800.0
2010-12-29 10:55:00,7.5,7.5,7.5,7.5,45600.0,5.1835,5.1835,5.1835,5.1835,45600.0
2010-12-29 11:00:00,7.5,7.5,7.5,7.5,44800.0,5.1835,5.1835,5.1835,5.1835,44800.0
2010-12-29 11:05:00,7.5,7.51,7.5,7.51,48000.0,5.1835,5.1904,5.1835,5.1904,48000.0
2010-12-29 11:10:00,7.51,7.51,7.49,7.5,112000.0,5.1904,5.1904,5.1766,5.1835,112000.0
2010-12-29 11:15:00,7.5,7.5,7.48,7.48,12000.0,5.1835,5.1835,5.1697,5.1697,12000.0
2010-12-29 11:20:00,7.48,7.49,7.48,7.48,16800.0,5.1697,5.1766,5.1697,5.1697,16800.0
2010-12-29 11:25:00,7.49,7.49,7.48,7.49,67200.0,5.1766,5.1766,5.1697,5.1766,67200.0
2010-12-29 11:30:00,7.49,7.49,7.49,7.49,12800.0,5.1766,5.1766,5.1766,5.1766,12800.0
2010-12-29 11:35:00,7.49,7.5,7.49,7.5,6400.0,5.1766,5.1835,5.1766,5.1835,6400.0
2010-12-29 11:40:00,7.49,7.5,7.49,7.49,11200.0,5.1766,5.1835,5.1766,5.1766,11200.0
2010-12-29 11:45:00,7.49,7.5,7.49,7.49,40800.0,5.1766,5.1835,5.1766,5.1766,40800.0
2010-12-29 11:50:00,7.49,7.5,7.49,7.5,36000.0,5.1766,5.1835,5.1766,5.1835,36000.0
2010-12-29 11:55:00,7.5,7.5,7.5,7.5,17600.0,5.1835,5.1835,5.1835,5.1835,17600.0
2010-12-29 12:00:00,7.5,7.51,7.5,7.51,50400.0,5.1835,5.1904,5.1835,5.1904,50400.0
2010-12-29 12:05:00,7.51,7.51,7.51,7.51,43200.0,5.1904,5.1904,5.1904,5.1904,43200.0
2010-12-29 12:10:00,7.51,7.52,7.51,7.52,17600.0,5.1904,5.1973,5.1904,5.1973,17600.0
2010-12-29 12:15:00,7.52,7.52,7.52,7.52,36000.0,5.1973,5.1973,5.1973,5.1973,36000.0
2010-12-29 12:20:00,7.52,7.52,7.52,7.52,24000.0,5.1973,5.1973,5.1973,5.1973,24000.0
2010-12-29 12:25:00,7.52,7.52,7.52,7.52,20800.0,5.1973,5.1973,5.1973,5.1973,20800.0
2010-12-29 12:30:00,7.52,7.52,7.52,7.52,24800.0,5.1973,5.1973,5.1973,5.1973,24800.0
2010-12-29 12:35:00,7.52,7.52,7.52,7.52,20000.0,5.1973,5.1973,5.1973,5.1973,20000.0
2010-12-29 12:40:00,7.52,7.52,7.52,7.52,21600.0,5.1973,5.1973,5.1973,5.1973,21600.0
2010-12-29 12:45:00,7.52,7.52,7.52,7.52,12000.0,5.1973,5.1973,5.1973,5.1973,12000.0
2010-12-29 12:50:00,7.52,7.52,7.51,7.52,72800.0,5.1973,5.1973,5.1904,5.1973,72800.0
2010-12-29 12:55:00,7.52,7.52,7.52,7.52,49600.0,5.1973,5.1973,5.1973,5.1973,49600.0
2010-12-29 13:00:00,7.52,7.53,7.52,7.53,157600.0,5.1973,5.2042,5.1973,5.2042,157600.0
2010-12-29 13:05:00,7.53,7.53,7.52,7.53,37600.0,5.2042,5.2042,5.1973,5.2042,37600.0
2010-12-29 13:10:00,7.53,7.53,7.52,7.52,18400.0,5.2042,5.2042,5.1973,5.1973,18400.0
2010-12-29 13:15:00,7.52,7.53,7.52,7.52,64000.0,5.1973,5.2042,5.1973,5.1973,64000.0
2010-12-29 13:20:00,7.52,7.52,7.52,7.52,27200.0,5.1973,5.1973,5.1973,5.1973,27200.0
2010-12-29 13:25:00,7.52,7.52,7.51,7.51,44000.0,5.1973,5.1973,5.1904,5.1904,44000.0
2010-12-29 13:30:00,7.51,7.52,7.51,7.52,32000.0,5.1904,5.1973,5.1904,5.1973,32000.0
2010-12-29 13:35:00,7.52,7.52,7.51,7.52,45600.0,5.1973,5.1973,5.1904,5.1973,45600.0
2010-12-29 13:40:00,7.51,7.52,7.51,7.52,48800.0,5.1904,5.1973,5.1904,5.1973,48800.0
2010-12-29 13:45:00,7.52,7.52,7.52,7.52,4800.0,5.1973,5.1973,5.1973,5.1973,4800.0
2010-12-29 13:50:00,7.52,7.52,7.51,7.51,16000.0,5.1973,5.1973,5.1904,5.1904,16000.0
2010-12-29 13:55:00,7.51,7.51,7.5,7.5,22400.0,5.1904,5.1904,5.1835,5.1835,22400.0
2010-12-29 14:00:00,7.5,7.5,7.5,7.5,16000.0,5.1835,5.1835,5.1835,5.1835,16000.0
2010-12-29 14:05:00,7.5,7.5,7.5,7.5,29600.0,5.1835,5.1835,5.1835,5.1835,29600.0
2010-12-29 14:10:00,7.5,7.51,7.5,7.51,28800.0,5.1835,5.1904,5.1835,5.1904,28800.0
2010-12-29 14:15:00,7.51,7.51,7.5,7.51,86400.0,5.1904,5.1904,5.1835,5.1904,86400.0
2010-12-29 14:20:00,7.51,7.51,7.51,7.51,30400.0,5.1904,5.1904,5.1904,5.1904,30400.0
2010-12-29 14:25:00,7.51,7.51,7.51,7.51,10400.0,5.1904,5.1904,5.1904,5.1904,10400.0
2010-12-29 14:30:00,7.51,7.51,7.51,7.51,16800.0,5.1904,5.1904,5.1904,5.1904,16800.0
2010-12-29 14:35:00,7.51,7.51,7.51,7.51,43200.0,5.1904,5.1904,5.1904,5.1904,43200.0
2010-12-29 14:40:00,7.51,7.51,7.51,7.51,35200.0,5.1904,5.1904,5.1904,5.1904,35200.0
2010-12-29 14:45:00,7.51,7.51,7.51,7.51,16000.0,5.1904,5.1904,5.1904,5.1904,16000.0
2010-12-29 14:50:00,7.51,7.51,7.51,7.51,48800.0,5.1904,5.1904,5.1904,5.1904,48800.0
2010-12-29 14:55:00,7.51,7.51,7.51,7.51,8000.0,5.1904,5.1904,5.1904,5.1904,8000.0
2010-12-29 15:00:00,7.51,7.51,7.5,7.51,19200.0,5.1904,5.1904,5.1835,5.1904,19200.0
2010-12-29 15:05:00,7.51,7.51,7.51,7.51,34400.0,5.1904,5.1904,5.1904,5.1904,34400.0
2010-12-29 15:10:00,7.51,7.51,7.51,7.51,17600.0,5.1904,5.1904,5.1904,5.1904,17600.0
2010-12-29 15:15:00,7.51,7.51,7.5,7.51,29600.0,5.1904,5.1904,5.1835,5.1904,29600.0
2010-12-29 15:20:00,7.51,7.51,7.5,7.5,40800.0,5.1904,5.1904,5.1835,5.1835,40800.0
2010-12-29 15:25:00,7.51,7.51,7.5,7.5,68800.0,5.1904,5.1904,5.1835,5.1835,68800.0
2010-12-29 15:30:00,7.5,7.5,7.5,7.5,35200.0,5.1835,5.1835,5.1835,5.1835,35200.0
2010-12-29 15:35:00,7.5,7.5,7.5,7.5,37600.0,5.1835,5.1835,5.1835,5.1835,37600.0
2010-12-29 15:40:00,7.5,7.51,7.5,7.5,44800.0,5.1835,5.1904,5.1835,5.1835,44800.0
2010-12-29 15:45:00,7.5,7.5,7.49,7.5,78400.0,5.1835,5.1835,5.1766,5.1835,78400.0
2010-12-29 15:50:00,7.5,7.51,7.5,7.51,87200.0,5.1835,5.1904,5.1835,5.1904,87200.0
2010-12-29 15:55:00,7.51,7.51,7.5,7.5,87200.0,5.1904,5.1904,5.1835,5.1835,87200.0
2010-12-30 09:30:00,7.49,7.5,7.45,7.46,94400.0,5.1766,5.1835,5.1489,5.1558,94400.0
2010-12-30 09:35:00,7.46,7.47,7.46,7.47,33600.0,5.1558,5.1628,5.1558,5.1628,33600.0
2010-12-30 09:40:00,7.48,7.51,7.48,7.5,23200.0,5.1697,5.1904,5.1697,5.1835,23200.0
2010-12-30 09:45:00,7.5,7.51,7.5,7.51,16800.0,5.1835,5.1904,5.1835,5.1904,16800.0
2010-12-30 09:50:00,7.51,7.51,7.51,7.51,25600.0,5.1904,5.1904,5.1904,5.1904,25600.0
2010-12-30 09:55:00,7.51,7.51,7.49,7.49,16000.0,5.1904,5.1904,5.1766,5.1766,16000.0
2010-12-30 10:00:00,7.49,7.51,7.49,7.5,32000.0,5.1766,5.1904,5.1766,5.1835,32000.0
2010-12-30 10:05:00,7.5,7.5,7.49,7.49,13600.0,5.1835,5.1835,5.1766,5.1766,13600.0
2010-12-30 10:10:00,7.49,7.49,7.47,7.47,30400.0,5.1766,5.1766,5.1628,5.1628,30400.0
2010-12-30 10:15:00,7.47,7.47,7.46,7.46,20800.0,5.1628,5.1628,5.1558,5.1558,20800.0
2010-12-30 10:20:00,7.47,7.47,7.46,7.47,21600.0,5.1628,5.1628,5.1558,5.1628,21600.0
2010-12-30 10:25:00,7.46,7.47,7.46,7.47,17600.0,5.1558,5.1628,5.1558,5.1628,17600.0
2010-12-30 10:30:00,7.47,7.49,7.47,7.49,42400.0,5.1628,5.1766,5.1628,5.1766,42400.0
2010-12-30 10:35:00,7.49,7.51,7.48,7.5,141600.0,5.1766,5.1904,5.1697,5.1835,141600.0
2010-12-30 10:40:00,7.5,7.5,7.49,7.5,66400.0,5.1835,5.1835,5.1766,5.1835,66400.0
2010-12-30 10:45:00,7.5,7.5,7.5,7.5,52000.0,5.1835,5.1835,5.1835,5.1835,52000.0
2010-12-30 10:50:00,7.5,7.51,7.5,7.5,13600.0,5.1835,5.1904,5.1835,5.1835,13600.0
2010-12-30 10:55:00,7.5,7.5,7.49,7.49,47200.0,5.1835,5.1835,5.1766,5.1766,47200.0
2010-12-30 11:00:00,7.49,7.5,7.49,7.49,36000.0,5.1766,5.1835,5.1766,5.1766,36000.0
2010-12-30 11:05:00,7.49,7.5,7.49,7.49,37600.0,5.1766,5.1835,5.1766,5.1766,37600.0
2010-12-30 11:10:00,7.49,7.5,7.48,7.49,91200.0,5.1766,5.1835,5.1697,5.1766,91200.0
2010-12-30 11:15:00,7.49,7.49,7.49,7.49,10400.0,5.1766,5.1766,5.1766,5.1766,10400.0
2010-12-30 11:20:00,7.49,7.5,7.48,7.49,80800.0,5.1766,5.1835,5.1697,5.1766,80800.0
2010-12-30 11:25:00,7.49,7.5,7.49,7.5,42400.0,5.1766,5.1835,5.1766,5.1835,42400.0
2010-12-30 11:30:00,7.5,7.5,7.5,7.5,17600.0,5.1835,5.1835,5.1835,5.1835,17600.0
2010-12-30 11:35:00,7.5,7.5,7.49,7.5,52800.0,5.1835,5.1835,5.1766,5.1835,52800.0
2010-12-30 11:40:00,7.49,7.5,7.49,7.5,27200.0,5.1766,5.1835,5.1766,5.1835,27200.0
2010-12-30 11:45:00,7.5,7.5,7.49,7.5,18400.0,5.1835,5.1835,5.1766,5.1835,18400.0
2010-12-30 11:50:00,7.5,7.5,7.49,7.49,8000.0,5.1835,5.1835,5.1766,5.1766,8000.0
2010-12-30 11:55:00,7.49,7.5,7.49,7.5,40000.0,5.1766,5.1835,5.1766,5.1835,40000.0
2010-12-30 12:00:00,7.5,7.51,7.5,7.51,97600.0,5.1835,5.1904,5.1835,5.1904,97600.0
2010-12-30 12:05:00,7.51,7.52,7.51,7.52,79200.0,5.1904,5.1973,5.1904,5.1973,79200.0
2010-12-30 12:10:00,7.52,7.52,7.52,7.52,43200.0,5.1973,5.1973,5.1973,5.1973,43200.0
2010-12-30 12:15:00,7.52,7.52,7.52,7.52,17600.0,5.1973,5.1973,5.1973,5.1973,17600.0
2010-12-30 12:20:00,7.52,7.52,7.52,7.52,31200.0,5.1973,5.1973,5.1973,5.1973,31200.0
2010-12-30 12:25:00,7.52,7.52,7.52,7.52,12000.0,5.1973,5.1973,5.1973,5.1973,12000.0
2010-12-30 12:30:00,7.52,7.52,7.52,7.52,52800.0,5.1973,5.1973,5.1973,5.1973,52800.0
2010-12-30 12:35:00,7.52,7.52,7.52,7.52,28000.0,5.1973,5.1973,5.1973,5.1973,28000.0
2010-12-30 12:40:00,7.52,7.52,7.52,7.52,2400.0,5.1973,5.1973,5.1973,5.1973,2400.0
2010-12-30 12:45:00,7.52,7.52,7.52,7.52,4800.0,5.1973,5.1973,5.1973,5.1973,4800.0
2010-12-30 12:50:00,7.52,7.52,7.52,7.52,20000.0,5.1973,5.1973,5.1973,5.1973,20000.0
2010-12-30 12:55:00,7.52,7.52,7.52,7.52,132000.0,5.1973,5.1973,5.1973,5.1973,132000.0
2010-12-30 13:00:00,7.52,7.52,7.52,7.52,32000.0,5.1973,5.1973,5.1973,5.1973,32000.0
2010-12-30 13:05:00,7.52,7.52,7.52,7.52,17600.0,5.1973,5.1973,5.1973,5.1973,17600.0
2010-12-30 13:10:00,7.52,7.52,7.52,7.52,19200.0,5.1973,5.1973,5.1973,5.1973,19200.0
2010-12-30 13:15:00,7.52,7.52,7.51,7.52,15200.0,5.1973,5.1973,5.1904,5.1973,15200.0
2010-12-30 13:20:00,7.52,7.52,7.52,7.52,8000.0,5.1973,5.1973,5.1973,5.1973,8000.0
2010-12-30 13:25:00,7.52,7.52,7.51,7.51,20800.0,5.1973,5.1973,5.1904,5.1904,20800.0
2010-12-30 13:30:00,7.51,7.52,7.51,7.52,10400.0,5.1904,5.1973,5.1904,5.1973,10400.0
2010-12-30 13:35:00,7.52,7.52,7.52,7.52,8000.0,5.1973,5.1973,5.1973,5.1973,8000.0
2010-12-30 13:40:00,7.52,7.52,7.52,7.52,24000.0,5.1973,5.1973,5.1973,5.1973,24000.0
2010-12-30 13:45:00,7.52,7.53,7.52,7.52,12000.0,5.1973,5.2042,5.1973,5.1973,12000.0
2010-12-30 13:50:00,7.52,7.52,7.52,7.52,16000.0,5.1973,5.1973,5.1973,5.1973,16000.0
2010-12-30 13:55:00,7.52,7.53,7.52,7.53,24000.0,5.1973,5.2042,5.1973,5.2042,24000.0
2010-12-30 14:00:00,7.53,7.53,7.52,7.52,9600.0,5.2042,5.2042,5.1973,5.1973,9600.0
2010-12-30 14:05:00,7.53,7.53,7.52,7.52,8800.0,5.2042,5.2042,5.1973,5.1973,8800.0
2010-12-30 14:10:00,7.52,7.53,7.52,7.53,19200.0,5.1973,5.2042,5.1973,5.2042,19200.0
2010-12-30 14:15:00,7.53,7.53,7.52,7.52,24000.0,5.2042,5.2042,5.1973,5.1973,24000.0
2010-12-30 14:20:00,7.52,7.53,7.52,7.53,130400.0,5.1973,5.2042,5.1973,5.2042,130400.0
2010-12-30 14:25:00,7.53,7.54,7.53,7.54,204000.0,5.2042,5.2111,5.2042,5.2111,204000.0
2010-12-30 14:30:00,7.54,7.55,7.54,7.54,169600.0,5.2111,5.218,5.2111,5.2111,169600.0
2010-12-30 14:35:00,7.54,7.55,7.54,7.54,107200.0,5.2111,5.218,5.2111,5.2111,107200.0
2010-12-30 14:40:00,7.54,7.54,7.54,7.54,30400.0,5.2111,5.2111,5.2111,5.2111,30400.0
2010-12-30 14:45:00,7.54,7.54,7.54,7.54,61600.0,5.2111,5.2111,5.2111,5.2111,61600.0
2010-12-30 14:50:00,7.54,7.54,7.53,7.54,18400.0,5.2111,5.2111,5.2042,5.2111,18400.0
2010-12-30 14:55:00,7.53,7.54,7.53,7.54,33600.0,5.2042,5.2111,5.2042,5.2111,33600.0
2010-12-30 15:00:00,7.54,7.54,7.53,7.53,22400.0,5.2111,5.2111,5.2042,5.2042,22400.0
2010-12-30 15:05:00,7.53,7.53,7.53,7.53,17600.0,5.2042,5.2042,5.2042,5.2042,17600.0
2010-12-30 15:10:00,7.53,7.54,7.53,7.54,104000.0,5.2042,5.2111,5.2042,5.2111,104000.0
2010-12-30 15:15:00,7.53,7.54,7.53,7.53,119200.0,5.2042,5.2111,5.2042,5.2042,119200.0
2010-12-30 15:20:00,7.53,7.54,7.53,7.53,70400.0,5.2042,5.2111,5.2042,5.2042,70400.0
2010-12-30 15:25:00,7.53,7.54,7.53,7.54,74400.0,5.2042,5.2111,5.2042,5.2111,74400.0
2010-12-30 15:30:00,7.54,7.54,7.54,7.54,62400.0,5.2111,5.2111,5.2111,5.2111,62400.0
2010-12-30 15:35:00,7.54,7.54,7.53,7.53,63200.0,5.2111,5.2111,5.2042,5.2042,63200.0
2010-12-30 15:40:00,7.53,7.53,7.53,7.53,52000.0,5.2042,5.2042,5.2042,5.2042,52000.0
2010-12-30 15:45:00,7.53,7.54,7.52,7.53,160000.0,5.2042,5.2111,5.1973,5.2042,160000.0
2010-12-30 15:50:00,7.53,7.54,7.53,7.53,111200.0,5.2042,5.2111,5.2042,5.2042,111200.0
2010-12-30 15:55:00,7.53,7.53,7.51,7.51,400000.0,5.2042,5.2042,5.1904,5.1904,400000.0
2010-12-31 09:30:00,7.5,7.51,7.49,7.49,40000.0,5.1835,5.1904,5.1766,5.1766,40000.0
2010-12-31 09:35:00,7.49,7.5,7.48,7.48,61600.0,5.1766,5.1835,5.1697,5.1697,61600.0
2010-12-31 09:40:00,7.48,7.49,7.44,7.48,156800.0,5.1697,5.1766,5.142,5.1697,156800.0
2010-12-31 09:45:00,7.49,7.5,7.46,7.47,46400.0,5.1766,5.1835,5.1558,5.1628,46400.0
2010-12-31 09:50:00,7.47,7.49,7.47,7.49,58400.0,5.1628,5.1766,5.1628,5.1766,58400.0
2010-12-31 09:55:00,7.49,7.49,7.49,7.49,7200.0,5.1766,5.1766,5.1766,5.1766,7200.0
2010-12-31 10:00:00,7.49,7.49,7.48,7.48,12000.0,5.1766,5.1766,5.1697,5.1697,12000.0
2010-12-31 10:05:00,7.48,7.49,7.47,7.49,35200.0,5.1697,5.1766,5.1628,5.1766,35200.0
2010-12-31 10:10:00,7.48,7.5,7.48,7.5,52800.0,5.1697,5.1835,5.1697,5.1835,52800.0
2010-12-31 10:15:00,7.5,7.5,7.5,7.5,24000.0,5.1835,5.1835,5.1835,5.1835,24000.0
2010-12-31 10:20:00,7.5,7.5,7.5,7.5,13600.0,5.1835,5.1835,5.1835,5.1835,13600.0
2010-12-31 10:25:00,7.5,7.5,7.5,7.5,12000.0,5.1835,5.1835,5.1835,5.1835,12000.0
2010-12-31 10:30:00,7.5,7.5,7.5,7.5,12000.0,5.1835,5.1835,5.1835,5.1835,12000.0
2010-12-31 10:35:00,7.5,7.5,7.5,7.5,14400.0,5.1835,5.1835,5.1835,5.1835,14400.0
2010-12-31 10:40:00,7.5,7.5,7.5,7.5,14400.0,5.1835,5.1835,5.1835,5.1835,14400.0
2010-12-31 10:45:00,7.5,7.5,7.49,7.49,28000.0,5.1835,5.1835,5.1766,5.1766,28000.0
2010-12-31 10:50:00,7.49,7.49,7.49,7.49,6400.0,5.1766,5.1766,5.1766,5.1766,6400.0
2010-12-31 10:55:00,7.49,7.49,7.49,7.49,12000.0,5.1766,5.1766,5.1766,5.1766,12000.0
2010-12-31 11:00:00,7.49,7.5,7.49,7.5,27200.0,5.1766,5.1835,5.1766,5.1835,27200.0
2010-12-31 11:05:00,7.5,7.5,7.49,7.5,32000.0,5.1835,5.1835,5.1766,5.1835,32000.0
2010-12-31 11:10:00,7.5,7.5,7.49,7.5,35200.0,5.1835,5.1835,5.1766,5.1835,35200.0
2010-12-31 11:15:00,7.5,7.5,7.5,7.5,23200.0,5.1835,5.1835,5.1835,5.1835,23200.0
2010-12-31 11:20:00,7.5,7.51,7.5,7.51,60800.0,5.1835,5.1904,5.1835,5.1904,60800.0
2010-12-31 11:25:00,7.51,7.51,7.51,7.51,1600.0,5.1904,5.1904,5.1904,5.1904,1600.0
2010-12-31 11:30:00,7.51,7.52,7.51,7.52,44800.0,5.1904,5.1973,5.1904,5.1973,44800.0
2010-12-31 11:35:00,7.51,7.53,7.51,7.53,56000.0,5.1904,5.2042,5.1904,5.2042,56000.0
2010-12-31 11:40:00,7.53,7.53,7.51,7.52,58400.0,5.2042,5.2042,5.1904,5.1973,58400.0
2010-12-31 11:45:00,7.52,7.53,7.52,7.53,30400.0,5.1973,5.2042,5.1973,5.2042,30400.0
2010-12-31 11:50:00,7.52,7.53,7.52,7.53,13600.0,5.1973,5.2042,5.1973,5.2042,13600.0
2010-12-31 11:55:00,7.52,7.53,7.52,7.52,6400.0,5.1973,5.2042,5.1973,5.1973,6400.0
2010-12-31 12:00:00,7.52,7.53,7.52,7.52,14400.0,5.1973,5.2042,5.1973,5.1973,14400.0
2010-12-31 12:05:00,7.52,7.53,7.52,7.52,13600.0,5.1973,5.2042,5.1973,5.1973,13600.0
2010-12-31 12:10:00,7.52,7.53,7.52,7.53,26400.0,5.1973,5.2042,5.1973,5.2042,26400.0
2010-12-31 12:15:00,7.53,7.54,7.53,7.53,64800.0,5.2042,5.2111,5.2042,5.2042,64800.0
2010-12-31 12:20:00,7.53,7.53,7.52,7.53,18400.0,5.2042,5.2042,5.1973,5.2042,18400.0
2010-12-31 12:25:00,7.53,7.53,7.53,7.53,16800.0,5.2042,5.2042,5.2042,5.2042,16800.0
2010-12-31 12:30:00,7.53,7.53,7.53,7.53,15200.0,5.2042,5.2042,5.2042,5.2042,15200.0
2010-12-31 12:35:00,7.53,7.53,7.53,7.53,18400.0,5.2042,5.2042,5.2042,5.2042,18400.0
2010-12-31 12:40:00,7.53,7.53,7.52,7.52,40000.0,5.2042,5.2042,5.1973,5.1973,40000.0
2010-12-31 12:45:00,7.52,7.52,7.51,7.51,38400.0,5.1973,5.1973,5.1904,5.1904,38400.0
2010-12-31 12:50:00,7.51,7.52,7.51,7.52,32800.0,5.1904,5.1973,5.1904,5.1973,32800.0
2010-12-31 12:55:00,7.52,7.52,7.52,7.52,20000.0,5.1973,5.1973,5.1973,5.1973,20000.0
2010-12-31 13:00:00,7.52,7.53,7.52,7.53,56000.0,5.1973,5.2042,5.1973,5.2042,56000.0
2010-12-31 13:05:00,7.53,7.53,7.53,7.53,14400.0,5.2042,5.2042,5.2042,5.2042,14400.0
2010-12-31 13:10:00,7.53,7.53,7.53,7.53,4000.0,5.2042,5.2042,5.2042,5.2042,4000.0
2010-12-31 13:15:00,7.53,7.53,7.53,7.53,5600.0,5.2042,5.2042,5.2042,5.2042,5600.0
2010-12-31 13:20:00,7.53,7.53,7.53,7.53,21600.0,5.2042,5.2042,5.2042,5.2042,21600.0
2010-12-31 13:25:00,7.53,7.54,7.53,7.53,28800.0,5.2042,5.2111,5.2042,5.2042,28800.0
2010-12-31 13:30:00,7.53,7.54,7.53,7.54,14400.0,5.2042,5.2111,5.2042,5.2111,14400.0
2010-12-31 13:35:00,7.54,7.54,7.54,7.54,27200.0,5.2111,5.2111,5.2111,5.2111,27200.0
2010-12-31 13:40:00,7.54,7.54,7.53,7.53,8800.0,5.2111,5.2111,5.2042,5.2042,8800.0
2010-12-31 13:45:00,7.53,7.53,7.53,7.53,4000.0,5.2042,5.2042,5.2042,5.2042,4000.0
2010-12-31 13:50:00,7.53,7.53,7.52,7.53,22400.0,5.2042,5.2042,5.1973,5.2042,22400.0
2010-12-31 13:55:00,7.53,7.54,7.53,7.53,57600.0,5.2042,5.2111,5.2042,5.2042,57600.0
2010-12-31 14:00:00,7.53,7.53,7.52,7.52,6400.0,5.2042,5.2042,5.1973,5.1973,6400.0
2010-12-31 14:05:00,7.53,7.53,7.53,7.53,23200.0,5.2042,5.2042,5.2042,5.2042,23200.0
2010-12-31 14:10:00,7.53,7.53,7.53,7.53,22400.0,5.2042,5.2042,5.2042,5.2042,22400.0
2010-12-31 14:15:00,7.53,7.53,7.53,7.53,36800.0,5.2042,5.2042,5.2042,5.2042,36800.0
2010-12-31 14:20:00,7.53,7.53,7.52,7.52,24000.0,5.2042,5.2042,5.1973,5.1973,24000.0
2010-12-31 14:25:00,7.53,7.53,7.53,7.53,21600.0,5.2042,5.2042,5.2042,5.2042,21600.0
2010-12-31 14:30:00,7.53,7.53,7.53,7.53,27200.0,5.2042,5.2042,5.2042,5.2042,27200.0
2010-12-31 14:35:00,7.53,7.53,7.53,7.53,31200.0,5.2042,5.2042,5.2042,5.2042,31200.0
2010-12-31 14:40:00,7.53,7.53,7.53,7.53,13600.0,5.2042,5.2042,5.2042,5.2042,13600.0
2010-12-31 14:45:00,7.53,7.53,7.53,7.53,15200.0,5.2042,5.2042,5.2042,5.2042,15200.0
2010-12-31 14:50:00,7.53,7.53,7.52,7.52,47200.0,5.2042,5.2042,5.1973,5.1973,47200.0
2010-12-31 14:55:00,7.52,7.53,7.52,7.53,26400.0,5.1973,5.2042,5.1973,5.2042,26400.0
2010-12-31 15:00:00,7.53,7.53,7.52,7.52,16800.0,5.2042,5.2042,5.1973,5.1973,16800.0
2010-12-31 15:05:00,7.52,7.53,7.52,7.53,16800.0,5.1973,5.2042,5.1973,5.2042,16800.0
2010-12-31 15:10:00,7.53,7.53,7.52,7.52,47200.0,5.2042,5.2042,5.1973,5.1973,47200.0
2010-12-31 15:15:00,7.52,7.53,7.52,7.53,40000.0,5.1973,5.2042,5.1973,5.2042,40000.0
2010-12-31 15:20:00,7.53,7.53,7.52,7.53,45600.0,5.2042,5.2042,5.1973,5.2042,45600.0
2010-12-31 15:25:00,7.53,7.53,7.53,7.53,42400.0,5.2042,5.2042,5.2042,5.2042,42400.0
2010-12-31 15:30:00,7.52,7.52,7.52,7.52,105600.0,5.1973,5.1973,5.1973,5.1973,105600.0
2010-12-31 15:35:00,7.52,7.52,7.52,7.52,100000.0,5.1973,5.1973,5.1973,5.1973,100000.0
2010-12-31 15:40:00,7.52,7.52,7.52,7.52,84000.0,5.1973,5.1973,5.1973,5.1973,84000.0
2010-12-31 15:45:00,7.52,7.52,7.49,7.49,152000.0,5.1973,5.1973,5.1766,5.1766,152000.0
2010-12-31 15:50:00,7.49,7.5,7.48,7.49,228800.0,5.1766,5.1835,5.1697,5.1766,228800.0
2010-12-31 15:55:00,7.49,7.5,7.49,7.49,416800.0,5.1766,5.1835,5.1766,5.1766,416800.0
2011-01-03 09:30:00,7.57,7.61,7.56,7.6,166400.0,5.2319,5.2595,5.225,5.2526,166400.0
2011-01-03 09:35:00,7.6,7.63,7.6,7.63,112800.0,5.2526,5.2733,5.2526,5.2733,112800.0
2011-01-03 09:40:00,7.62,7.64,7.61,7.63,158400.0,5.2664,5.2802,5.2595,5.2733,158400.0
2011-01-03 09:45:00,7.63,7.65,7.63,7.64,113600.0,5.2733,5.2872,5.2733,5.2802,113600.0
2011-01-03 09:50:00,7.64,7.64,7.63,7.64,74400.0,5.2802,5.2802,5.2733,5.2802,74400.0
2011-01-03 09:55:00,7.63,7.65,7.63,7.65,125600.0,5.2733,5.2872,5.2733,5.2872,125600.0
2011-01-03 10:00:00,7.65,7.65,7.62,7.63,149600.0,5.2872,5.2872,5.2664,5.2733,149600.0
2011-01-03 10:05:00,7.63,7.66,7.62,7.66,288000.0,5.2733,5.2941,5.2664,5.2941,288000.0
2011-01-03 10:10:00,7.66,7.67,7.66,7.67,100000.0,5.2941,5.301,5.2941,5.301,100000.0
2011-01-03 10:15:00,7.67,7.69,7.67,7.69,132000.0,5.301,5.3148,5.301,5.3148,132000.0
2011-01-03 10:20:00,7.68,7.68,7.67,7.68,92000.0,5.3079,5.3079,5.301,5.3079,92000.0
2011-01-03 10:25:00,7.68,7.68,7.66,7.67,46400.0,5.3079,5.3079,5.2941,5.301,46400.0
2011-01-03 10:30:00,7.67,7.67,7.66,7.67,112000.0,5.301,5.301,5.2941,5.301,112000.0
2011-01-03 10:35:00,7.67,7.67,7.66,7.66,64800.0,5.301,5.301,5.2941,5.2941,64800.0
2011-01-03 10:40:00,7.66,7.67,7.66,7.67,131200.0,5.2941,5.301,5.2941,5.301,131200.0
2011-01-03 10:45:00,7.67,7.67,7.66,7.66,102400.0,5.301,5.301,5.2941,5.2941,102400.0
2011-01-03 10:50:00,7.66,7.66,7.64,7.64,98400.0,5.2941,5.2941,5.2802,5.2802,98400.0
2011-01-03 10:55:00,7.64,7.65,7.64,7.65,53600.0,5.2802,5.2872,5.2802,5.2872,53600.0
2011-01-03 11:00:00,7.65,7.66,7.65,7.66,134400.0,5.2872,5.2941,5.2872,5.2941,134400.0
2011-01-03 11:05:00,7.66,7.66,7.64,7.65,46400.0,5.2941,5.2941,5.2802,5.2872,46400.0
2011-01-03 11:10:00,7.64,7.64,7.64,7.64,18400.0,5.2802,5.2802,5.2802,5.2802,18400.0
2011-01-03 11:15:00,7.64,7.65,7.64,7.65,59200.0,5.2802,5.2872,5.2802,5.2872,59200.0
2011-01-03 11:20:00,7.65,7.66,7.65,7.66,64800.0,5.2872,5.2941,5.2872,5.2941,64800.0
2011-01-03 11:25:00,7.65,7.65,7.65,7.65,11200.0,5.2872,5.2872,5.2872,5.2872,11200.0
2011-01-03 11:30:00,7.65,7.65,7.63,7.64,48000.0,5.2872,5.2872,5.2733,5.2802,48000.0
2011-01-03 11:35:00,7.64,7.66,7.64,7.66,105600.0,5.2802,5.2941,5.2802,5.2941,105600.0
2011-01-03 11:40:00,7.66,7.66,7.63,7.63,20000.0,5.2941,5.2941,5.2733,5.2733,20000.0
2011-01-03 11:45:00,7.64,7.64,7.63,7.63,36000.0,5.2802,5.2802,5.2733,5.2733,36000.0
2011-01-03 11:50:00,7.63,7.64,7.63,7.63,37600.0,5.2733,5.2802,5.2733,5.2733,37600.0
2011-01-03 11:55:00,7.64,7.64,7.63,7.63,81600.0,5.2802,5.2802,5.2733,5.2733,81600.0
2011-01-03 12:00:00,7.63,7.64,7.63,7.63,67200.0,5.2733,5.2802,5.2733,5.2733,67200.0
2011-01-03 12:05:00,7.63,7.64,7.63,7.63,40800.0,5.2733,5.2802,5.2733,5.2733,40800.0
2011-01-03 12:10:00,7.64,7.64,7.63,7.63,24000.0,5.2802,5.2802,5.2733,5.2733,24000.0
2011-01-03 12:15:00,7.63,7.63,7.62,7.63,47200.0,5.2733,5.2733,5.2664,5.2733,47200.0
2011-01-03 12:20:00,7.63,7.64,7.63,7.63,57600.0,5.2733,5.2802,5.2733,5.2733,57600.0
2011-01-03 12:25:00,7.63,7.63,7.62,7.62,32800.0,5.2733,5.2733,5.2664,5.2664,32800.0
2011-01-03 12:30:00,7.62,7.62,7.61,7.61,60800.0,5.2664,5.2664,5.2595,5.2595,60800.0
2011-01-03 12:35:00,7.61,7.61,7.6,7.6,41600.0,5.2595,5.2595,5.2526,5.2526,41600.0
2011-01-03 12:40:00,7.6,7.61,7.6,7.6,21600.0,5.2526,5.2595,5.2526,5.2526,21600.0
2011-01-03 12:45:00,7.6,7.61,7.6,7.6,32000.0,5.2526,5.2595,5.2526,5.2526,32000.0
2011-01-03 12:50:00,7.6,7.61,7.6,7.61,45600.0,5.2526,5.2595,5.2526,5.2595,45600.0
2011-01-03 12:55:00,7.61,7.61,7.6,7.6,45600.0,5.2595,5.2595,5.2526,5.2526,45600.0
2011-01-03 13:00:00,7.6,7.61,7.6,7.6,12000.0,5.2526,5.2595,5.2526,5.2526,12000.0
2011-01-03 13:05:00,7.6,7.6,7.6,7.6,23200.0,5.2526,5.2526,5.2526,5.2526,23200.0
2011-01-03 13:10:00,7.6,7.6,7.6,7.6,14400.0,5.2526,5.2526,5.2526,5.2526,14400.0
2011-01-03 13:15:00,7.61,7.61,7.6,7.6,12000.0,5.2595,5.2595,5.2526,5.2526,12000.0
2011-01-03 13:20:00,7.6,7.6,7.6,7.6,30400.0,5.2526,5.2526,5.2526,5.2526,30400.0
2011-01-03 13:25:00,7.6,7.6,7.59,7.6,20000.0,5.2526,5.2526,5.2457,5.2526,20000.0
2011-01-03 13:30:00,7.6,7.6,7.6,7.6,53600.0,5.2526,5.2526,5.2526,5.2526,53600.0
2011-01-03 13:35:00,7.6,7.6,7.59,7.6,28000.0,5.2526,5.2526,5.2457,5.2526,28000.0
2011-01-03 13:40:00,7.6,7.61,7.6,7.61,34400.0,5.2526,5.2595,5.2526,5.2595,34400.0
2011-01-03 13:45:00,7.61,7.61,7.61,7.61,20800.0,5.2595,5.2595,5.2595,5.2595,20800.0
2011-01-03 13:50:00,7.61,7.61,7.61,7.61,44800.0,5.2595,5.2595,5.2595,5.2595,44800.0
2011-01-03 13:55:00,7.61,7.61,7.6,7.61,20000.0,5.2595,5.2595,5.2526,5.2595,20000.0
2011-01-03 14:00:00,7.61,7.62,7.6,7.6,120800.0,5.2595,5.2664,5.2526,5.2526,120800.0
2011-01-03 14:05:00,7.6,7.6,7.6,7.6,42400.0,5.2526,5.2526,5.2526,5.2526,42400.0
2011-01-03 14:10:00,7.6,7.6,7.59,7.59,66400.0,5.2526,5.2526,5.2457,5.2457,66400.0
2011-01-03 14:15:00,7.6,7.6,7.59,7.59,96000.0,5.2526,5.2526,5.2457,5.2457,96000.0
2011-01-03 14:20:00,7.59,7.6,7.59,7.6,72000.0,5.2457,5.2526,5.2457,5.2526,72000.0
2011-01-03 14:25:00,7.6,7.6,7.59,7.59,88800.0,5.2526,5.2526,5.2457,5.2457,88800.0
2011-01-03 14:30:00,7.59,7.59,7.58,7.58,136000.0,5.2457,5.2457,5.2388,5.2388,136000.0
2011-01-03 14:35:00,7.59,7.59,7.58,7.58,34400.0,5.2457,5.2457,5.2388,5.2388,34400.0
2011-01-03 14:40:00,7.59,7.59,7.58,7.59,94400.0,5.2457,5.2457,5.2388,5.2457,94400.0
2011-01-03 14:45:00,7.59,7.59,7.58,7.58,72800.0,5.2457,5.2457,5.2388,5.2388,72800.0
2011-01-03 14:50:00,7.58,7.59,7.58,7.59,22400.0,5.2388,5.2457,5.2388,5.2457,22400.0
2011-01-03 14:55:00,7.59,7.6,7.59,7.59,74400.0,5.2457,5.2526,5.2457,5.2457,74400.0
2011-01-03 15:00:00,7.6,7.6,7.6,7.6,36000.0,5.2526,5.2526,5.2526,5.2526,36000.0
2011-01-03 15:05:00,7.59,7.6,7.59,7.6,54400.0,5.2457,5.2526,5.2457,5.2526,54400.0
2011-01-03 15:10:00,7.6,7.6,7.59,7.59,91200.0,5.2526,5.2526,5.2457,5.2457,91200.0
2011-01-03 15:15:00,7.6,7.6,7.59,7.59,82400.0,5.2526,5.2526,5.2457,5.2457,82400.0
2011-01-03 15:20:00,7.59,7.59,7.58,7.58,46400.0,5.2457,5.2457,5.2388,5.2388,46400.0
2011-01-03 15:25:00,7.58,7.6,7.58,7.59,206400.0,5.2388,5.2526,5.2388,5.2457,206400.0
2011-01-03 15:30:00,7.59,7.6,7.59,7.6,108000.0,5.2457,5.2526,5.2457,5.2526,108000.0
2011-01-03 15:35:00,7.6,7.61,7.59,7.59,138400.0,5.2526,5.2595,5.2457,5.2457,138400.0
2011-01-03 15:40:00,7.59,7.61,7.59,7.6,160000.0,5.2457,5.2595,5.2457,5.2526,160000.0
2011-01-03 15:45:00,7.6,7.61,7.6,7.61,261600.0,5.2526,5.2595,5.2526,5.2595,261600.0
2011-01-03 15:50:00,7.61,7.62,7.6,7.61,316800.0,5.2595,5.2664,5.2526,5.2595,316800.0
2011-01-03 15:55:00,7.61,7.61,7.6,7.61,411200.0,5.2595,5.2595,5.2526,5.2595,411200.0
2011-01-04 09:30:00,7.59,7.6,7.5,7.5,400000.0,5.2457,5.2526,5.1835,5.1835,400000.0
2011-01-04 09:35:00,7.5,7.51,7.45,7.45,1025600.0,5.1835,5.1904,5.1489,5.1489,1025600.0
2011-01-04 09:40:00,7.45,7.46,7.41,7.45,476800.0,5.1489,5.1558,5.1213,5.1489,476800.0
2011-01-04 09:45:00,7.45,7.48,7.45,7.47,594400.0,5.1489,5.1697,5.1489,5.1628,594400.0
2011-01-04 09:50:00,7.47,7.47,7.45,7.46,101600.0,5.1628,5.1628,5.1489,5.1558,101600.0
2011-01-04 09:55:00,7.45,7.46,7.44,7.45,75200.0,5.1489,5.1558,5.142,5.1489,75200.0
2011-01-04 10:00:00,7.45,7.46,7.44,7.46,63200.0,5.1489,5.1558,5.142,5.1558,63200.0
2011-01-04 10:05:00,7.45,7.47,7.45,7.46,87200.0,5.1489,5.1628,5.1489,5.1558,87200.0
2011-01-04 10:10:00,7.46,7.46,7.45,7.45,70400.0,5.1558,5.1558,5.1489,5.1489,70400.0
2011-01-04 10:15:00,7.46,7.49,7.45,7.49,208000.0,5.1558,5.1766,5.1489,5.1766,208000.0
2011-01-04 10:20:00,7.49,7.51,7.49,7.49,149600.0,5.1766,5.1904,5.1766,5.1766,149600.0
2011-01-04 10:25:00,7.49,7.49,7.47,7.47,91200.0,5.1766,5.1766,5.1628,5.1628,91200.0
2011-01-04 10:30:00,7.47,7.47,7.46,7.47,116800.0,5.1628,5.1628,5.1558,5.1628,116800.0
2011-01-04 10:35:00,7.48,7.48,7.46,7.48,75200.0,5.1697,5.1697,5.1558,5.1697,75200.0
2011-01-04 10:40:00,7.48,7.49,7.48,7.49,64800.0,5.1697,5.1766,5.1697,5.1766,64800.0
2011-01-04 10:45:00,7.49,7.5,7.49,7.49,84800.0,5.1766,5.1835,5.1766,5.1766,84800.0
2011-01-04 10:50:00,7.49,7.5,7.49,7.5,61600.0,5.1766,5.1835,5.1766,5.1835,61600.0
2011-01-04 10:55:00,7.49,7.5,7.49,7.49,73600.0,5.1766,5.1835,5.1766,5.1766,73600.0
2011-01-04 11:00:00,7.49,7.5,7.49,7.5,31200.0,5.1766,5.1835,5.1766,5.1835,31200.0
2011-01-04 11:05:00,7.49,7.5,7.48,7.48,112000.0,5.1766,5.1835,5.1697,5.1697,112000.0
2011-01-04 11:10:00,7.48,7.49,7.48,7.49,84000.0,5.1697,5.1766,5.1697,5.1766,84000.0
2011-01-04 11:15:00,7.49,7.49,7.48,7.49,763200.0,5.1766,5.1766,5.1697,5.1766,763200.0
2011-01-04 11:20:00,7.49,7.49,7.49,7.49,158400.0,5.1766,5.1766,5.1766,5.1766,158400.0
2011-01-04 11:25:00,7.49,7.49,7.49,7.49,184000.0,5.1766,5.1766,5.1766,5.1766,184000.0
2011-01-04 11:30:00,7.49,7.49,7.48,7.48,157600.0,5.1766,5.1766,5.1697,5.1697,157600.0
2011-01-04 11:35:00,7.48,7.48,7.47,7.47,72800.0,5.1697,5.1697,5.1628,5.1628,72800.0
2011-01-04 11:40:00,7.47,7.48,7.47,7.47,56000.0,5.1628,5.1697,5.1628,5.1628,56000.0
2011-01-04 11:45:00,7.47,7.47,7.45,7.46,109600.0,5.1628,5.1628,5.1489,5.1558,109600.0
2011-01-04 11:50:00,7.46,7.46,7.45,7.46,58400.0,5.1558,5.1558,5.1489,5.1558,58400.0
2011-01-04 11:55:00,7.46,7.46,7.45,7.45,88800.0,5.1558,5.1558,5.1489,5.1489,88800.0
2011-01-04 12:00:00,7.45,7.46,7.45,7.46,64000.0,5.1489,5.1558,5.1489,5.1558,64000.0
2011-01-04 12:05:00,7.46,7.46,7.44,7.44,228000.0,5.1558,5.1558,5.142,5.142,228000.0
2011-01-04 12:10:00,7.45,7.45,7.45,7.45,64800.0,5.1489,5.1489,5.1489,5.1489,64800.0
2011-01-04 12:15:00,7.45,7.45,7.44,7.44,169600.0,5.1489,5.1489,5.142,5.142,169600.0
2011-01-04 12:20:00,7.44,7.44,7.42,7.42,93600.0,5.142,5.142,5.1282,5.1282,93600.0
2011-01-04 12:25:00,7.42,7.42,7.4,7.41,117600.0,5.1282,5.1282,5.1144,5.1213,117600.0
2011-01-04 12:30:00,7.41,7.43,7.41,7.43,105600.0,5.1213,5.1351,5.1213,5.1351,105600.0
2011-01-04 12:35:00,7.43,7.44,7.42,7.44,84000.0,5.1351,5.142,5.1282,5.142,84000.0
2011-01-04 12:40:00,7.44,7.44,7.43,7.43,108000.0,5.142,5.142,5.1351,5.1351,108000.0
2011-01-04 12:45:00,7.44,7.45,7.43,7.45,83200.0,5.142,5.1489,5.1351,5.1489,83200.0
2011-01-04 12:50:00,7.45,7.46,7.45,7.46,57600.0,5.1489,5.1558,5.1489,5.1558,57600.0
2011-01-04 12:55:00,7.46,7.46,7.46,7.46,53600.0,5.1558,5.1558,5.1558,5.1558,53600.0
2011-01-04 13:00:00,7.47,7.48,7.47,7.48,32000.0,5.1628,5.1697,5.1628,5.1697,32000.0
2011-01-04 13:05:00,7.48,7.48,7.47,7.47,52000.0,5.1697,5.1697,5.1628,5.1628,52000.0
2011-01-04 13:10:00,7.47,7.48,7.47,7.48,121600.0,5.1628,5.1697,5.1628,5.1697,121600.0
2011-01-04 13:15:00,7.48,7.48,7.47,7.47,67200.0,5.1697,5.1697,5.1628,5.1628,67200.0
2011-01-04 13:20:00,7.48,7.48,7.47,7.47,40800.0,5.1697,5.1697,5.1628,5.1628,40800.0
2011-01-04 13:25:00,7.47,7.47,7.47,7.47,43200.0,5.1628,5.1628,5.1628,5.1628,43200.0
2011-01-04 13:30:00,7.47,7.48,7.47,7.47,44000.0,5.1628,5.1697,5.1628,5.1628,44000.0
2011-01-04 13:35:00,7.47,7.48,7.47,7.48,36800.0,5.1628,5.1697,5.1628,5.1697,36800.0
2011-01-04 13:40:00,7.47,7.48,7.47,7.48,56800.0,5.1628,5.1697,5.1628,5.1697,56800.0
2011-01-04 13:45:00,7.48,7.49,7.48,7.49,53600.0,5.1697,5.1766,5.1697,5.1766,53600.0
2011-01-04 13:50:00,7.48,7.48,7.48,7.48,35200.0,5.1697,5.1697,5.1697,5.1697,35200.0
2011-01-04 13:55:00,7.48,7.49,7.48,7.48,49600.0,5.1697,5.1766,5.1697,5.1697,49600.0
2011-01-04 14:00:00,7.48,7.48,7.47,7.48,74400.0,5.1697,5.1697,5.1628,5.1697,74400.0
2011-01-04 14:05:00,7.48,7.5,7.48,7.5,92800.0,5.1697,5.1835,5.1697,5.1835,92800.0
2011-01-04 14:10:00,7.5,7.51,7.5,7.51,126400.0,5.1835,5.1904,5.1835,5.1904,126400.0
2011-01-04 14:15:00,7.51,7.51,7.5,7.5,215200.0,5.1904,5.1904,5.1835,5.1835,215200.0
2011-01-04 14:20:00,7.5,7.51,7.5,7.51,84800.0,5.1835,5.1904,5.1835,5.1904,84800.0
2011-01-04 14:25:00,7.51,7.52,7.51,7.51,153600.0,5.1904,5.1973,5.1904,5.1904,153600.0
2011-01-04 14:30:00,7.51,7.52,7.5,7.52,115200.0,5.1904,5.1973,5.1835,5.1973,115200.0
2011-01-04 14:35:00,7.52,7.53,7.51,7.52,106400.0,5.1973,5.2042,5.1904,5.1973,106400.0
2011-01-04 14:40:00,7.52,7.52,7.52,7.52,59200.0,5.1973,5.1973,5.1973,5.1973,59200.0
2011-01-04 14:45:00,7.52,7.52,7.51,7.51,40000.0,5.1973,5.1973,5.1904,5.1904,40000.0
2011-01-04 14:50:00,7.52,7.52,7.51,7.51,52800.0,5.1973,5.1973,5.1904,5.1904,52800.0
2011-01-04 14:55:00,7.51,7.51,7.49,7.49,76800.0,5.1904,5.1904,5.1766,5.1766,76800.0
2011-01-04 15:00:00,7.49,7.49,7.48,7.48,100800.0,5.1766,5.1766,5.1697,5.1697,100800.0
2011-01-04 15:05:00,7.48,7.49,7.48,7.49,60800.0,5.1697,5.1766,5.1697,5.1766,60800.0
2011-01-04 15:10:00,7.49,7.49,7.48,7.49,68800.0,5.1766,5.1766,5.1697,5.1766,68800.0
2011-01-04 15:15:00,7.49,7.5,7.49,7.49,62400.0,5.1766,5.1835,5.1766,5.1766,62400.0
2011-01-04 15:20:00,7.49,7.5,7.48,7.5,53600.0,5.1766,5.1835,5.1697,5.1835,53600.0
2011-01-04 15:25:00,7.5,7.51,7.5,7.5,45600.0,5.1835,5.1904,5.1835,5.1835,45600.0
2011-01-04 15:30:00,7.5,7.5,7.49,7.5,116800.0,5.1835,5.1835,5.1766,5.1835,116800.0
2011-01-04 15:35:00,7.5,7.5,7.5,7.5,100000.0,5.1835,5.1835,5.1835,5.1835,100000.0
2011-01-04 15:40:00,7.5,7.5,7.49,7.49,126400.0,5.1835,5.1835,5.1766,5.1766,126400.0
2011-01-04 15:45:00,7.49,7.5,7.48,7.49,92800.0,5.1766,5.1835,5.1697,5.1766,92800.0
2011-01-04 15:50:00,7.49,7.49,7.48,7.49,268800.0,5.1766,5.1766,5.1697,5.1766,268800.0
2011-01-04 15:55:00,7.49,7.5,7.48,7.48,1065600.0,5.1766,5.1835,5.1697,5.1697,1065600.0
2011-01-05 09:30:00,7.45,7.46,7.44,7.45,84800.0,5.1489,5.1558,5.142,5.1489,84800.0
2011-01-05 09:35:00,7.45,7.48,7.44,7.48,123200.0,5.1489,5.1697,5.142,5.1697,123200.0
2011-01-05 09:40:00,7.47,7.52,7.47,7.52,206400.0,5.1628,5.1973,5.1628,5.1973,206400.0
2011-01-05 09:45:00,7.52,7.54,7.52,7.53,103200.0,5.1973,5.2111,5.1973,5.2042,103200.0
2011-01-05 09:50:00,7.53,7.53,7.52,7.53,96000.0,5.2042,5.2042,5.1973,5.2042,96000.0
2011-01-05 09:55:00,7.52,7.53,7.52,7.53,80800.0,5.1973,5.2042,5.1973,5.2042,80800.0
2011-01-05 10:00:00,7.53,7.56,7.53,7.56,229600.0,5.2042,5.225,5.2042,5.225,229600.0
2011-01-05 10:05:00,7.56,7.6,7.56,7.6,384800.0,5.225,5.2526,5.225,5.2526,384800.0
2011-01-05 10:10:00,7.6,7.6,7.57,7.58,116800.0,5.2526,5.2526,5.2319,5.2388,116800.0
2011-01-05 10:15:00,7.58,7.59,7.56,7.57,156000.0,5.2388,5.2457,5.225,5.2319,156000.0
2011-01-05 10:20:00,7.57,7.58,7.56,7.56,61600.0,5.2319,5.2388,5.225,5.225,61600.0
2011-01-05 10:25:00,7.56,7.58,7.56,7.57,76000.0,5.225,5.2388,5.225,5.2319,76000.0
2011-01-05 10:30:00,7.57,7.57,7.56,7.56,56000.0,5.2319,5.2319,5.225,5.225,56000.0
2011-01-05 10:35:00,7.57,7.57,7.57,7.57,67200.0,5.2319,5.2319,5.2319,5.2319,67200.0
2011-01-05 10:40:00,7.57,7.58,7.57,7.58,63200.0,5.2319,5.2388,5.2319,5.2388,63200.0
2011-01-05 10:45:00,7.58,7.61,7.58,7.6,106400.0,5.2388,5.2595,5.2388,5.2526,106400.0
2011-01-05 10:50:00,7.61,7.61,7.59,7.59,40000.0,5.2595,5.2595,5.2457,5.2457,40000.0
2011-01-05 10:55:00,7.59,7.59,7.57,7.57,38400.0,5.2457,5.2457,5.2319,5.2319,38400.0
2011-01-05 11:00:00,7.57,7.57,7.55,7.56,80000.0,5.2319,5.2319,5.218,5.225,80000.0
2011-01-05 11:05:00,7.56,7.58,7.56,7.56,148800.0,5.225,5.2388,5.225,5.225,148800.0
2011-01-05 11:10:00,7.56,7.56,7.53,7.53,95200.0,5.225,5.225,5.2042,5.2042,95200.0
2011-01-05 11:15:00,7.54,7.55,7.53,7.55,105600.0,5.2111,5.218,5.2042,5.218,105600.0
2011-01-05 11:20:00,7.55,7.58,7.55,7.58,124800.0,5.218,5.2388,5.218,5.2388,124800.0
2011-01-05 11:25:00,7.58,7.58,7.56,7.56,80000.0,5.2388,5.2388,5.225,5.225,80000.0
2011-01-05 11:30:00,7.56,7.57,7.55,7.57,63200.0,5.225,5.2319,5.218,5.2319,63200.0
2011-01-05 11:35:00,7.56,7.57,7.56,7.57,235200.0,5.225,5.2319,5.225,5.2319,235200.0
2011-01-05 11:40:00,7.58,7.58,7.55,7.55,72000.0,5.2388,5.2388,5.218,5.218,72000.0
2011-01-05 11:45:00,7.55,7.55,7.55,7.55,16000.0,5.218,5.218,5.218,5.218,16000.0
2011-01-05 11:50:00,7.55,7.56,7.55,7.55,22400.0,5.218,5.225,5.218,5.218,22400.0
2011-01-05 11:55:00,7.55,7.55,7.54,7.55,21600.0,5.218,5.218,5.2111,5.218,21600.0
2011-01-05 12:00:00,7.56,7.56,7.56,7.56,48800.0,5.225,5.225,5.225,5.225,48800.0
2011-01-05 12:05:00,7.56,7.57,7.56,7.57,42400.0,5.225,5.2319,5.225,5.2319,42400.0
2011-01-05 12:10:00,7.57,7.57,7.56,7.56,36800.0,5.2319,5.2319,5.225,5.225,36800.0
2011-01-05 12:15:00,7.56,7.56,7.55,7.56,17600.0,5.225,5.225,5.218,5.225,17600.0
2011-01-05 12:20:00,7.56,7.56,7.55,7.56,24000.0,5.225,5.225,5.218,5.225,24000.0
2011-01-05 12:25:00,7.56,7.57,7.56,7.56,53600.0,5.225,5.2319,5.225,5.225,53600.0
2011-01-05 12:30:00,7.56,7.57,7.56,7.56,42400.0,5.225,5.2319,5.225,5.225,42400.0
2011-01-05 12:35:00,7.56,7.57,7.55,7.55,167200.0,5.225,5.2319,5.218,5.218,167200.0
2011-01-05 12:40:00,7.55,7.55,7.55,7.55,39200.0,5.218,5.218,5.218,5.218,39200.0
2011-01-05 12:45:00,7.55,7.56,7.55,7.55,32000.0,5.218,5.225,5.218,5.218,32000.0
2011-01-05 12:50:00,7.55,7.56,7.55,7.55,28000.0,5.218,5.225,5.218,5.218,28000.0
2011-01-05 12:55:00,7.55,7.55,7.55,7.55,21600.0,5.218,5.218,5.218,5.218,21600.0
2011-01-05 13:00:00,7.54,7.55,7.54,7.54,44800.0,5.2111,5.218,5.2111,5.2111,44800.0
2011-01-05 13:05:00,7.54,7.54,7.53,7.54,38400.0,5.2111,5.2111,5.2042,5.2111,38400.0
2011-01-05 13:10:00,7.54,7.54,7.53,7.54,31200.0,5.2111,5.2111,5.2042,5.2111,31200.0
2011-01-05 13:15:00,7.54,7.54,7.53,7.53,23200.0,5.2111,5.2111,5.2042,5.2042,23200.0
2011-01-05 13:20:00,7.53,7.55,7.53,7.54,28000.0,5.2042,5.218,5.2042,5.2111,28000.0
2011-01-05 13:25:00,7.54,7.54,7.54,7.54,16800.0,5.2111,5.2111,5.2111,5.2111,16800.0
2011-01-05 13:30:00,7.54,7.55,7.54,7.54,39200.0,5.2111,5.218,5.2111,5.2111,39200.0
2011-01-05 13:35:00,7.54,7.55,7.54,7.55,37600.0,5.2111,5.218,5.2111,5.218,37600.0
2011-01-05 13:40:00,7.55,7.55,7.54,7.54,56000.0,5.218,5.218,5.2111,5.2111,56000.0
2011-01-05 13:45:00,7.54,7.55,7.54,7.55,39200.0,5.2111,5.218,5.2111,5.218,39200.0
2011-01-05 13:50:00,7.54,7.55,7.54,7.55,19200.0,5.2111,5.218,5.2111,5.218,19200.0
2011-01-05 13:55:00,7.56,7.56,7.54,7.54,34400.0,5.225,5.225,5.2111,5.2111,34400.0
2011-01-05 14:00:00,7.54,7.54,7.53,7.54,44800.0,5.2111,5.2111,5.2042,5.2111,44800.0
2011-01-05 14:05:00,7.54,7.55,7.54,7.54,43200.0,5.2111,5.218,5.2111,5.2111,43200.0
2011-01-05 14:10:00,7.55,7.55,7.54,7.54,39200.0,5.218,5.218,5.2111,5.2111,39200.0
2011-01-05 14:15:00,7.54,7.54,7.54,7.54,64000.0,5.2111,5.2111,5.2111,5.2111,64000.0
2011-01-05 14:20:00,7.54,7.54,7.53,7.53,41600.0,5.2111,5.2111,5.2042,5.2042,41600.0
2011-01-05 14:25:00,7.53,7.53,7.52,7.52,67200.0,5.2042,5.2042,5.1973,5.1973,67200.0
2011-01-05 14:30:00,7.52,7.52,7.52,7.52,76000.0,5.1973,5.1973,5.1973,5.1973,76000.0
2011-01-05 14:35:00,7.52,7.52,7.52,7.52,64000.0,5.1973,5.1973,5.1973,5.1973,64000.0
2011-01-05 14:40:00,7.52,7.52,7.51,7.51,65600.0,5.1973,5.1973,5.1904,5.1904,65600.0
2011-01-05 14:45:00,7.51,7.52,7.51,7.51,53600.0,5.1904,5.1973,5.1904,5.1904,53600.0
2011-01-05 14:50:00,7.51,7.51,7.51,7.51,54400.0,5.1904,5.1904,5.1904,5.1904,54400.0
2011-01-05 14:55:00,7.51,7.52,7.51,7.52,54400.0,5.1904,5.1973,5.1904,5.1973,54400.0
2011-01-05 15:00:00,7.52,7.52,7.52,7.52,74400.0,5.1973,5.1973,5.1973,5.1973,74400.0
2011-01-05 15:05:00,7.52,7.52,7.51,7.51,77600.0,5.1973,5.1973,5.1904,5.1904,77600.0
2011-01-05 15:10:00,7.51,7.51,7.51,7.51,216000.0,5.1904,5.1904,5.1904,5.1904,216000.0
2011-01-05 15:15:00,7.51,7.51,7.51,7.51,98400.0,5.1904,5.1904,5.1904,5.1904,98400.0
2011-01-05 15:20:00,7.51,7.51,7.5,7.5,60000.0,5.1904,5.1904,5.1835,5.1835,60000.0
2011-01-05 15:25:00,7.5,7.51,7.5,7.5,94400.0,5.1835,5.1904,5.1835,5.1835,94400.0
2011-01-05 15:30:00,7.5,7.5,7.5,7.5,72800.0,5.1835,5.1835,5.1835,5.1835,72800.0
2011-01-05 15:35:00,7.5,7.5,7.5,7.5,91200.0,5.1835,5.1835,5.1835,5.1835,91200.0
2011-01-05 15:40:00,7.5,7.5,7.49,7.5,64800.0,5.1835,5.1835,5.1766,5.1835,64800.0
2011-01-05 15:45:00,7.5,7.51,7.5,7.51,106400.0,5.1835,5.1904,5.1835,5.1904,106400.0
2011-01-05 15:50:00,7.51,7.51,7.5,7.5,74400.0,5.1904,5.1904,5.1835,5.1835,74400.0
2011-01-05 15:55:00,7.5,7.51,7.5,7.51,158400.0,5.1835,5.1904,5.1835,5.1904,158400.0
2011-01-06 09:30:00,7.5,7.51,7.45,7.45,151200.0,5.1835,5.1904,5.1489,5.1489,151200.0
2011-01-06 09:35:00,7.45,7.47,7.45,7.45,82400.0,5.1489,5.1628,5.1489,5.1489,82400.0
2011-01-06 09:40:00,7.45,7.46,7.43,7.44,91200.0,5.1489,5.1558,5.1351,5.142,91200.0
2011-01-06 09:45:00,7.44,7.46,7.43,7.45,74400.0,5.142,5.1558,5.1351,5.1489,74400.0
2011-01-06 09:50:00,7.46,7.46,7.45,7.46,33600.0,5.1558,5.1558,5.1489,5.1558,33600.0
2011-01-06 09:55:00,7.46,7.46,7.44,7.44,73600.0,5.1558,5.1558,5.142,5.142,73600.0
2011-01-06 10:00:00,7.44,7.44,7.43,7.43,56800.0,5.142,5.142,5.1351,5.1351,56800.0
2011-01-06 10:05:00,7.43,7.44,7.43,7.44,73600.0,5.1351,5.142,5.1351,5.142,73600.0
2011-01-06 10:10:00,7.44,7.44,7.43,7.43,70400.0,5.142,5.142,5.1351,5.1351,70400.0
2011-01-06 10:15:00,7.43,7.44,7.43,7.44,16800.0,5.1351,5.142,5.1351,5.142,16800.0
2011-01-06 10:20:00,7.44,7.44,7.43,7.43,73600.0,5.142,5.142,5.1351,5.1351,73600.0
2011-01-06 10:25:00,7.43,7.44,7.43,7.44,26400.0,5.1351,5.142,5.1351,5.142,26400.0
2011-01-06 10:30:00,7.44,7.44,7.43,7.43,47200.0,5.142,5.142,5.1351,5.1351,47200.0
2011-01-06 10:35:00,7.43,7.44,7.43,7.43,33600.0,5.1351,5.142,5.1351,5.1351,33600.0
2011-01-06 10:40:00,7.43,7.43,7.42,7.43,72800.0,5.1351,5.1351,5.1282,5.1351,72800.0
2011-01-06 10:45:00,7.43,7.43,7.43,7.43,56800.0,5.1351,5.1351,5.1351,5.1351,56800.0
2011-01-06 10:50:00,7.43,7.46,7.43,7.44,476000.0,5.1351,5.1558,5.1351,5.142,476000.0
2011-01-06 10:55:00,7.44,7.45,7.44,7.44,49600.0,5.142,5.1489,5.142,5.142,49600.0
2011-01-06 11:00:00,7.44,7.46,7.43,7.43,184800.0,5.142,5.1558,5.1351,5.1351,184800.0
2011-01-06 11:05:00,7.43,7.44,7.43,7.44,90400.0,5.1351,5.142,5.1351,5.142,90400.0
2011-01-06 11:10:00,7.44,7.44,7.42,7.43,112000.0,5.142,5.142,5.1282,5.1351,112000.0
2011-01-06 11:15:00,7.44,7.44,7.43,7.44,21600.0,5.142,5.142,5.1351,5.142,21600.0
2011-01-06 11:20:00,7.44,7.44,7.43,7.43,15200.0,5.142,5.142,5.1351,5.1351,15200.0
2011-01-06 11:25:00,7.43,7.43,7.43,7.43,20800.0,5.1351,5.1351,5.1351,5.1351,20800.0
2011-01-06 11:30:00,7.43,7.43,7.42,7.43,40000.0,5.1351,5.1351,5.1282,5.1351,40000.0
2011-01-06 11:35:00,7.43,7.43,7.42,7.42,40000.0,5.1351,5.1351,5.1282,5.1282,40000.0
2011-01-06 11:40:00,7.42,7.42,7.4,7.41,65600.0,5.1282,5.1282,5.1144,5.1213,65600.0
2011-01-06 11:45:00,7.41,7.42,7.41,7.41,43200.0,5.1213,5.1282,5.1213,5.1213,43200.0
2011-01-06 11:50:00,7.41,7.42,7.41,7.41,496000.0,5.1213,5.1282,5.1213,5.1213,496000.0
2011-01-06 11:55:00,7.41,7.41,7.41,7.41,37600.0,5.1213,5.1213,5.1213,5.1213,37600.0
2011-01-06 12:00:00,7.41,7.41,7.41,7.41,28800.0,5.1213,5.1213,5.1213,5.1213,28800.0
2011-01-06 12:05:00,7.41,7.42,7.41,7.41,36800.0,5.1213,5.1282,5.1213,5.1213,36800.0
2011-01-06 12:10:00,7.41,7.43,7.41,7.43,14400.0,5.1213,5.1351,5.1213,5.1351,14400.0
2011-01-06 12:15:00,7.43,7.43,7.42,7.43,28000.0,5.1351,5.1351,5.1282,5.1351,28000.0
2011-01-06 12:20:00,7.43,7.44,7.43,7.44,20000.0,5.1351,5.142,5.1351,5.142,20000.0
2011-01-06 12:25:00,7.44,7.44,7.44,7.44,23200.0,5.142,5.142,5.142,5.142,23200.0
2011-01-06 12:30:00,7.44,7.44,7.43,7.43,32800.0,5.142,5.142,5.1351,5.1351,32800.0
2011-01-06 12:35:00,7.43,7.43,7.43,7.43,17600.0,5.1351,5.1351,5.1351,5.1351,17600.0
2011-01-06 12:40:00,7.43,7.44,7.43,7.44,8000.0,5.1351,5.142,5.1351,5.142,8000.0
2011-01-06 12:45:00,7.44,7.44,7.43,7.44,16000.0,5.142,5.142,5.1351,5.142,16000.0
2011-01-06 12:50:00,7.44,7.44,7.43,7.44,22400.0,5.142,5.142,5.1351,5.142,22400.0
2011-01-06 12:55:00,7.43,7.43,7.43,7.43,19200.0,5.1351,5.1351,5.1351,5.1351,19200.0
2011-01-06 13:00:00,7.43,7.43,7.42,7.42,48000.0,5.1351,5.1351,5.1282,5.1282,48000.0
2011-01-06 13:05:00,7.42,7.42,7.41,7.41,69600.0,5.1282,5.1282,5.1213,5.1213,69600.0
2011-01-06 13:10:00,7.41,7.42,7.41,7.42,18400.0,5.1213,5.1282,5.1213,5.1282,18400.0
2011-01-06 13:15:00,7.42,7.42,7.41,7.41,48800.0,5.1282,5.1282,5.1213,5.1213,48800.0
2011-01-06 13:20:00,7.42,7.42,7.41,7.41,32000.0,5.1282,5.1282,5.1213,5.1213,32000.0
2011-01-06 13:25:00,7.41,7.42,7.41,7.42,12000.0,5.1213,5.1282,5.1213,5.1282,12000.0
2011-01-06 13:30:00,7.42,7.42,7.42,7.42,36000.0,5.1282,5.1282,5.1282,5.1282,36000.0
2011-01-06 13:35:00,7.42,7.42,7.41,7.41,26400.0,5.1282,5.1282,5.1213,5.1213,26400.0
2011-01-06 13:40:00,7.41,7.42,7.41,7.41,54400.0,5.1213,5.1282,5.1213,5.1213,54400.0
2011-01-06 13:45:00,7.41,7.42,7.41,7.42,72800.0,5.1213,5.1282,5.1213,5.1282,72800.0
2011-01-06 13:50:00,7.41,7.42,7.41,7.42,53600.0,5.1213,5.1282,5.1213,5.1282,53600.0
2011-01-06 13:55:00,7.42,7.43,7.41,7.43,128800.0,5.1282,5.1351,5.1213,5.1351,128800.0
2011-01-06 14:00:00,7.43,7.43,7.43,7.43,80000.0,5.1351,5.1351,5.1351,5.1351,80000.0
2011-01-06 14:05:00,7.43,7.43,7.42,7.43,191200.0,5.1351,5.1351,5.1282,5.1351,191200.0
2011-01-06 14:10:00,7.43,7.44,7.43,7.44,34400.0,5.1351,5.142,5.1351,5.142,34400.0
2011-01-06 14:15:00,7.44,7.44,7.43,7.44,60000.0,5.142,5.142,5.1351,5.142,60000.0
2011-01-06 14:20:00,7.44,7.44,7.43,7.43,35200.0,5.142,5.142,5.1351,5.1351,35200.0
2011-01-06 14:25:00,7.44,7.44,7.43,7.44,29600.0,5.142,5.142,5.1351,5.142,29600.0
2011-01-06 14:30:00,7.44,7.45,7.43,7.43,64000.0,5.142,5.1489,5.1351,5.1351,64000.0
2011-01-06 14:35:00,7.43,7.44,7.43,7.44,57600.0,5.1351,5.142,5.1351,5.142,57600.0
2011-01-06 14:40:00,7.44,7.44,7.43,7.43,140000.0,5.142,5.142,5.1351,5.1351,140000.0
2011-01-06 14:45:00,7.43,7.43,7.43,7.43,77600.0,5.1351,5.1351,5.1351,5.1351,77600.0
2011-01-06 14:50:00,7.43,7.43,7.42,7.42,102400.0,5.1351,5.1351,5.1282,5.1282,102400.0
2011-01-06 14:55:00,7.42,7.43,7.42,7.43,21600.0,5.1282,5.1351,5.1282,5.1351,21600.0
2011-01-06 15:00:00,7.43,7.43,7.42,7.43,68000.0,5.1351,5.1351,5.1282,5.1351,68000.0
2011-01-06 15:05:00,7.43,7.43,7.42,7.43,113600.0,5.1351,5.1351,5.1282,5.1351,113600.0
2011-01-06 15:10:00,7.43,7.43,7.42,7.43,53600.0,5.1351,5.1351,5.1282,5.1351,53600.0
2011-01-06 15:15:00,7.43,7.43,7.42,7.42,69600.0,5.1351,5.1351,5.1282,5.1282,69600.0
2011-01-06 15:20:00,7.43,7.43,7.42,7.42,95200.0,5.1351,5.1351,5.1282,5.1282,95200.0
2011-01-06 15:25:00,7.42,7.43,7.41,7.42,156000.0,5.1282,5.1351,5.1213,5.1282,156000.0
2011-01-06 15:30:00,7.42,7.42,7.42,7.42,94400.0,5.1282,5.1282,5.1282,5.1282,94400.0
2011-01-06 15:35:00,7.42,7.43,7.42,7.43,102400.0,5.1282,5.1351,5.1282,5.1351,102400.0
2011-01-06 15:40:00,7.43,7.43,7.42,7.42,116800.0,5.1351,5.1351,5.1282,5.1282,116800.0
2011-01-06 15:45:00,7.42,7.42,7.42,7.42,92000.0,5.1282,5.1282,5.1282,5.1282,92000.0
2011-01-06 15:50:00,7.42,7.43,7.42,7.42,135200.0,5.1282,5.1351,5.1282,5.1282,135200.0
2011-01-06 15:55:00,7.42,7.43,7.42,7.42,204000.0,5.1282,5.1351,5.1282,5.1282,204000.0
2011-01-07 09:30:00,7.45,7.48,7.43,7.44,69600.0,5.1489,5.1697,5.1351,5.142,69600.0
2011-01-07 09:35:00,7.44,7.46,7.43,7.44,25600.0,5.142,5.1558,5.1351,5.142,25600.0
2011-01-07 09:40:00,7.43,7.43,7.41,7.43,23200.0,5.1351,5.1351,5.1213,5.1351,23200.0
2011-01-07 09:45:00,7.43,7.43,7.41,7.41,32000.0,5.1351,5.1351,5.1213,5.1213,32000.0
2011-01-07 09:50:00,7.41,7.42,7.41,7.42,36800.0,5.1213,5.1282,5.1213,5.1282,36800.0
2011-01-07 09:55:00,7.42,7.43,7.42,7.43,20800.0,5.1282,5.1351,5.1282,5.1351,20800.0
2011-01-07 10:00:00,7.42,7.43,7.41,7.42,36000.0,5.1282,5.1351,5.1213,5.1282,36000.0
2011-01-07 10:05:00,7.42,7.43,7.42,7.43,40000.0,5.1282,5.1351,5.1282,5.1351,40000.0
2011-01-07 10:10:00,7.43,7.44,7.43,7.44,32800.0,5.1351,5.142,5.1351,5.142,32800.0
2011-01-07 10:15:00,7.44,7.44,7.43,7.43,29600.0,5.142,5.142,5.1351,5.1351,29600.0
2011-01-07 10:20:00,7.44,7.44,7.43,7.43,24800.0,5.142,5.142,5.1351,5.1351,24800.0
2011-01-07 10:25:00,7.43,7.43,7.43,7.43,32000.0,5.1351,5.1351,5.1351,5.1351,32000.0
2011-01-07 10:30:00,7.43,7.44,7.43,7.44,51200.0,5.1351,5.142,5.1351,5.142,51200.0
2011-01-07 10:35:00,7.44,7.44,7.43,7.43,48000.0,5.142,5.142,5.1351,5.1351,48000.0
2011-01-07 10:40:00,7.43,7.43,7.43,7.43,56000.0,5.1351,5.1351,5.1351,5.1351,56000.0
2011-01-07 10:45:00,7.43,7.44,7.43,7.44,142400.0,5.1351,5.142,5.1351,5.142,142400.0
2011-01-07 10:50:00,7.44,7.47,7.43,7.47,640800.0,5.142,5.1628,5.1351,5.1628,640800.0
2011-01-07 10:55:00,7.47,7.47,7.46,7.46,92800.0,5.1628,5.1628,5.1558,5.1558,92800.0
2011-01-07 11:00:00,7.46,7.46,7.45,7.45,82400.0,5.1558,5.1558,5.1489,5.1489,82400.0
2011-01-07 11:05:00,7.45,7.45,7.43,7.43,45600.0,5.1489,5.1489,5.1351,5.1351,45600.0
2011-01-07 11:10:00,7.43,7.44,7.43,7.44,239200.0,5.1351,5.142,5.1351,5.142,239200.0
2011-01-07 11:15:00,7.44,7.44,7.44,7.44,22400.0,5.142,5.142,5.142,5.142,22400.0
2011-01-07 11:20:00,7.44,7.44,7.43,7.43,25600.0,5.142,5.142,5.1351,5.1351,25600.0
2011-01-07 11:25:00,7.42,7.43,7.42,7.43,31200.0,5.1282,5.1351,5.1282,5.1351,31200.0
2011-01-07 11:30:00,7.42,7.42,7.41,7.42,44800.0,5.1282,5.1282,5.1213,5.1282,44800.0
2011-01-07 11:35:00,7.42,7.43,7.42,7.43,119200.0,5.1282,5.1351,5.1282,5.1351,119200.0
2011-01-07 11:40:00,7.43,7.44,7.43,7.43,59200.0,5.1351,5.142,5.1351,5.1351,59200.0
2011-01-07 11:45:00,7.43,7.43,7.42,7.43,36000.0,5.1351,5.1351,5.1282,5.1351,36000.0
2011-01-07 11:50:00,7.43,7.43,7.42,7.42,28000.0,5.1351,5.1351,5.1282,5.1282,28000.0
2011-01-07 11:55:00,7.41,7.42,7.41,7.42,36000.0,5.1213,5.1282,5.1213,5.1282,36000.0
2011-01-07 12:00:00,7.42,7.42,7.41,7.41,26400.0,5.1282,5.1282,5.1213,5.1213,26400.0
2011-01-07 12:05:00,7.41,7.42,7.41,7.41,25600.0,5.1213,5.1282,5.1213,5.1213,25600.0
2011-01-07 12:10:00,7.41,7.41,7.41,7.41,30400.0,5.1213,5.1213,5.1213,5.1213,30400.0
2011-01-07 12:15:00,7.41,7.43,7.41,7.42,54400.0,5.1213,5.1351,5.1213,5.1282,54400.0
2011-01-07 12:20:00,7.43,7.43,7.42,7.42,57600.0,5.1351,5.1351,5.1282,5.1282,57600.0
2011-01-07 12:25:00,7.42,7.42,7.41,7.41,96000.0,5.1282,5.1282,5.1213,5.1213,96000.0
2011-01-07 12:30:00,7.41,7.41,7.38,7.38,121600.0,5.1213,5.1213,5.1006,5.1006,121600.0
2011-01-07 12:35:00,7.39,7.4,7.38,7.39,40800.0,5.1075,5.1144,5.1006,5.1075,40800.0
2011-01-07 12:40:00,7.39,7.39,7.39,7.39,26400.0,5.1075,5.1075,5.1075,5.1075,26400.0
2011-01-07 12:45:00,7.38,7.38,7.38,7.38,64000.0,5.1006,5.1006,5.1006,5.1006,64000.0
2011-01-07 12:50:00,7.38,7.38,7.36,7.37,264000.0,5.1006,5.1006,5.0867,5.0936,264000.0
2011-01-07 12:55:00,7.37,7.39,7.37,7.39,34400.0,5.0936,5.1075,5.0936,5.1075,34400.0
2011-01-07 13:00:00,7.39,7.4,7.39,7.39,35200.0,5.1075,5.1144,5.1075,5.1075,35200.0
2011-01-07 13:05:00,7.39,7.39,7.39,7.39,24000.0,5.1075,5.1075,5.1075,5.1075,24000.0
2011-01-07 13:10:00,7.39,7.39,7.38,7.38,104000.0,5.1075,5.1075,5.1006,5.1006,104000.0
2011-01-07 13:15:00,7.38,7.4,7.38,7.39,78400.0,5.1006,5.1144,5.1006,5.1075,78400.0
2011-01-07 13:20:00,7.39,7.39,7.38,7.38,32800.0,5.1075,5.1075,5.1006,5.1006,32800.0
2011-01-07 13:25:00,7.38,7.38,7.37,7.38,49600.0,5.1006,5.1006,5.0936,5.1006,49600.0
2011-01-07 13:30:00,7.38,7.39,7.37,7.39,30400.0,5.1006,5.1075,5.0936,5.1075,30400.0
2011-01-07 13:35:00,7.39,7.4,7.39,7.4,18400.0,5.1075,5.1144,5.1075,5.1144,18400.0
2011-01-07 13:40:00,7.4,7.4,7.39,7.39,19200.0,5.1144,5.1144,5.1075,5.1075,19200.0
2011-01-07 13:45:00,7.39,7.39,7.38,7.38,11200.0,5.1075,5.1075,5.1006,5.1006,11200.0
2011-01-07 13:50:00,7.38,7.38,7.37,7.38,28800.0,5.1006,5.1006,5.0936,5.1006,28800.0
2011-01-07 13:55:00,7.38,7.38,7.37,7.38,19200.0,5.1006,5.1006,5.0936,5.1006,19200.0
2011-01-07 14:00:00,7.38,7.38,7.37,7.38,35200.0,5.1006,5.1006,5.0936,5.1006,35200.0
2011-01-07 14:05:00,7.38,7.38,7.38,7.38,49600.0,5.1006,5.1006,5.1006,5.1006,49600.0
2011-01-07 14:10:00,7.38,7.39,7.38,7.39,39200.0,5.1006,5.1075,5.1006,5.1075,39200.0
2011-01-07 14:15:00,7.39,7.4,7.39,7.39,27200.0,5.1075,5.1144,5.1075,5.1075,27200.0
2011-01-07 14:20:00,7.39,7.4,7.39,7.4,51200.0,5.1075,5.1144,5.1075,5.1144,51200.0
2011-01-07 14:25:00,7.4,7.4,7.39,7.39,22400.0,5.1144,5.1144,5.1075,5.1075,22400.0
2011-01-07 14:30:00,7.39,7.39,7.38,7.38,112800.0,5.1075,5.1075,5.1006,5.1006,112800.0
2011-01-07 14:35:00,7.38,7.39,7.38,7.39,36000.0,5.1006,5.1075,5.1006,5.1075,36000.0
2011-01-07 14:40:00,7.39,7.39,7.38,7.39,11200.0,5.1075,5.1075,5.1006,5.1075,11200.0
2011-01-07 14:45:00,7.39,7.39,7.39,7.39,21600.0,5.1075,5.1075,5.1075,5.1075,21600.0
2011-01-07 14:50:00,7.39,7.39,7.39,7.39,24000.0,5.1075,5.1075,5.1075,5.1075,24000.0
2011-01-07 14:55:00,7.39,7.39,7.38,7.38,79200.0,5.1075,5.1075,5.1006,5.1006,79200.0
2011-01-07 15:00:00,7.38,7.39,7.38,7.39,12000.0,5.1006,5.1075,5.1006,5.1075,12000.0
2011-01-07 15:05:00,7.39,7.39,7.39,7.39,41600.0,5.1075,5.1075,5.1075,5.1075,41600.0
2011-01-07 15:10:00,7.39,7.39,7.38,7.38,34400.0,5.1075,5.1075,5.1006,5.1006,34400.0
2011-01-07 15:15:00,7.38,7.4,7.38,7.39,61600.0,5.1006,5.1144,5.1006,5.1075,61600.0
2011-01-07 15:20:00,7.39,7.39,7.39,7.39,79200.0,5.1075,5.1075,5.1075,5.1075,79200.0
2011-01-07 15:25:00,7.39,7.39,7.39,7.39,135200.0,5.1075,5.1075,5.1075,5.1075,135200.0
2011-01-07 15:30:00,7.39,7.4,7.39,7.4,135200.0,5.1075,5.1144,5.1075,5.1144,135200.0
2011-01-07 15:35:00,7.4,7.41,7.4,7.41,57600.0,5.1144,5.1213,5.1144,5.1213,57600.0
2011-01-07 15:40:00,7.41,7.41,7.4,7.4,100800.0,5.1213,5.1213,5.1144,5.1144,100800.0
2011-01-07 15:45:00,7.4,7.41,7.39,7.39,104000.0,5.1144,5.1213,5.1075,5.1075,104000.0
2011-01-07 15:50:00,7.39,7.41,7.39,7.41,138400.0,5.1075,5.1213,5.1075,5.1213,138400.0
2011-01-07 15:55:00,7.41,7.41,7.4,7.41,229600.0,5.1213,5.1213,5.1144,5.1213,229600.0
2011-01-10 09:30:00,7.36,7.38,7.32,7.33,129600.0,5.0867,5.1006,5.0591,5.066,129600.0
2011-01-10 09:35:00,7.33,7.34,7.32,7.33,20800.0,5.066,5.0729,5.0591,5.066,20800.0
2011-01-10 09:40:00,7.32,7.34,7.32,7.34,48800.0,5.0591,5.0729,5.0591,5.0729,48800.0
2011-01-10 09:45:00,7.34,7.35,7.33,7.33,92000.0,5.0729,5.0798,5.066,5.066,92000.0
2011-01-10 09:50:00,7.33,7.34,7.32,7.33,116000.0,5.066,5.0729,5.0591,5.066,116000.0
2011-01-10 09:55:00,7.32,7.32,7.3,7.31,165600.0,5.0591,5.0591,5.0453,5.0522,165600.0
2011-01-10 10:00:00,7.31,7.32,7.3,7.31,53600.0,5.0522,5.0591,5.0453,5.0522,53600.0
2011-01-10 10:05:00,7.31,7.33,7.31,7.33,62400.0,5.0522,5.066,5.0522,5.066,62400.0
2011-01-10 10:10:00,7.33,7.36,7.33,7.35,26400.0,5.066,5.0867,5.066,5.0798,26400.0
2011-01-10 10:15:00,7.36,7.36,7.33,7.33,64000.0,5.0867,5.0867,5.066,5.066,64000.0
2011-01-10 10:20:00,7.34,7.34,7.33,7.34,41600.0,5.0729,5.0729,5.066,5.0729,41600.0
2011-01-10 10:25:00,7.34,7.35,7.34,7.34,52000.0,5.0729,5.0798,5.0729,5.0729,52000.0
2011-01-10 10:30:00,7.34,7.36,7.34,7.35,36800.0,5.0729,5.0867,5.0729,5.0798,36800.0
2011-01-10 10:35:00,7.35,7.35,7.34,7.34,38400.0,5.0798,5.0798,5.0729,5.0729,38400.0
2011-01-10 10:40:00,7.34,7.35,7.34,7.34,104800.0,5.0729,5.0798,5.0729,5.0729,104800.0
2011-01-10 10:45:00,7.35,7.35,7.34,7.35,45600.0,5.0798,5.0798,5.0729,5.0798,45600.0
2011-01-10 10:50:00,7.35,7.35,7.34,7.35,32000.0,5.0798,5.0798,5.0729,5.0798,32000.0
2011-01-10 10:55:00,7.35,7.35,7.34,7.34,46400.0,5.0798,5.0798,5.0729,5.0729,46400.0
2011-01-10 11:00:00,7.34,7.35,7.34,7.34,37600.0,5.0729,5.0798,5.0729,5.0729,37600.0
2011-01-10 11:05:00,7.33,7.34,7.33,7.34,23200.0,5.066,5.0729,5.066,5.0729,23200.0
2011-01-10 11:10:00,7.34,7.36,7.34,7.35,52000.0,5.0729,5.0867,5.0729,5.0798,52000.0
2011-01-10 11:15:00,7.36,7.37,7.36,7.37,67200.0,5.0867,5.0936,5.0867,5.0936,67200.0
2011-01-10 11:20:00,7.37,7.37,7.36,7.36,29600.0,5.0936,5.0936,5.0867,5.0867,29600.0
2011-01-10 11:25:00,7.36,7.39,7.36,7.38,30400.0,5.0867,5.1075,5.0867,5.1006,30400.0
2011-01-10 11:30:00,7.38,7.39,7.36,7.36,36000.0,5.1006,5.1075,5.0867,5.0867,36000.0
2011-01-10 11:35:00,7.37,7.37,7.36,7.37,12800.0,5.0936,5.0936,5.0867,5.0936,12800.0
2011-01-10 11:40:00,7.37,7.39,7.37,7.38,23200.0,5.0936,5.1075,5.0936,5.1006,23200.0
2011-01-10 11:45:00,7.38,7.39,7.38,7.39,24000.0,5.1006,5.1075,5.1006,5.1075,24000.0
2011-01-10 11:50:00,7.39,7.4,7.39,7.4,12800.0,5.1075,5.1144,5.1075,5.1144,12800.0
2011-01-10 11:55:00,7.41,7.41,7.4,7.4,32000.0,5.1213,5.1213,5.1144,5.1144,32000.0
2011-01-10 12:00:00,7.4,7.41,7.4,7.41,23200.0,5.1144,5.1213,5.1144,5.1213,23200.0
2011-01-10 12:05:00,7.41,7.41,7.4,7.41,15200.0,5.1213,5.1213,5.1144,5.1213,15200.0
2011-01-10 12:10:00,7.41,7.41,7.38,7.39,13600.0,5.1213,5.1213,5.1006,5.1075,13600.0
2011-01-10 12:15:00,7.38,7.39,7.38,7.39,32000.0,5.1006,5.1075,5.1006,5.1075,32000.0
2011-01-10 12:20:00,7.39,7.39,7.38,7.39,16800.0,5.1075,5.1075,5.1006,5.1075,16800.0
2011-01-10 12:25:00,7.39,7.4,7.39,7.39,23200.0,5.1075,5.1144,5.1075,5.1075,23200.0
2011-01-10 12:30:00,7.39,7.39,7.38,7.39,17600.0,5.1075,5.1075,5.1006,5.1075,17600.0
2011-01-10 12:35:00,7.39,7.4,7.39,7.4,19200.0,5.1075,5.1144,5.1075,5.1144,19200.0
2011-01-10 12:40:00,7.4,7.41,7.39,7.39,16800.0,5.1144,5.1213,5.1075,5.1075,16800.0
2011-01-10 12:45:00,7.39,7.4,7.39,7.39,11200.0,5.1075,5.1144,5.1075,5.1075,11200.0
2011-01-10 12:50:00,7.39,7.39,7.39,7.39,12000.0,5.1075,5.1075,5.1075,5.1075,12000.0
2011-01-10 12:55:00,7.39,7.39,7.38,7.38,15200.0,5.1075,5.1075,5.1006,5.1006,15200.0
2011-01-10 13:00:00,7.38,7.39,7.38,7.39,13600.0,5.1006,5.1075,5.1006,5.1075,13600.0
2011-01-10 13:05:00,7.4,7.41,7.4,7.41,29600.0,5.1144,5.1213,5.1144,5.1213,29600.0
2011-01-10 13:10:00,7.41,7.41,7.4,7.41,20800.0,5.1213,5.1213,5.1144,5.1213,20800.0
2011-01-10 13:15:00,7.41,7.41,7.4,7.4,18400.0,5.1213,5.1213,5.1144,5.1144,18400.0
2011-01-10 13:20:00,7.4,7.4,7.4,7.4,16800.0,5.1144,5.1144,5.1144,5.1144,16800.0
2011-01-10 13:25:00,7.4,7.41,7.39,7.4,55200.0,5.1144,5.1213,5.1075,5.1144,55200.0
2011-01-10 13:30:00,7.4,7.41,7.4,7.4,40800.0,5.1144,5.1213,5.1144,5.1144,40800.0
2011-01-10 13:35:00,7.41,7.42,7.4,7.4,34400.0,5.1213,5.1282,5.1144,5.1144,34400.0
2011-01-10 13:40:00,7.4,7.4,7.39,7.39,39200.0,5.1144,5.1144,5.1075,5.1075,39200.0
2011-01-10 13:45:00,7.39,7.39,7.39,7.39,52800.0,5.1075,5.1075,5.1075,5.1075,52800.0
2011-01-10 13:50:00,7.39,7.4,7.39,7.4,35200.0,5.1075,5.1144,5.1075,5.1144,35200.0
2011-01-10 13:55:00,7.4,7.4,7.39,7.4,29600.0,5.1144,5.1144,5.1075,5.1144,29600.0
2011-01-10 14:00:00,7.39,7.39,7.38,7.38,33600.0,5.1075,5.1075,5.1006,5.1006,33600.0
2011-01-10 14:05:00,7.38,7.39,7.38,7.38,78400.0,5.1006,5.1075,5.1006,5.1006,78400.0
2011-01-10 14:10:00,7.38,7.39,7.38,7.39,28800.0,5.1006,5.1075,5.1006,5.1075,28800.0
2011-01-10 14:15:00,7.39,7.39,7.38,7.38,21600.0,5.1075,5.1075,5.1006,5.1006,21600.0
2011-01-10 14:20:00,7.38,7.39,7.38,7.38,16000.0,5.1006,5.1075,5.1006,5.1006,16000.0
2011-01-10 14:25:00,7.38,7.39,7.38,7.39,20000.0,5.1006,5.1075,5.1006,5.1075,20000.0
2011-01-10 14:30:00,7.39,7.39,7.39,7.39,15200.0,5.1075,5.1075,5.1075,5.1075,15200.0
2011-01-10 14:35:00,7.39,7.39,7.39,7.39,20800.0,5.1075,5.1075,5.1075,5.1075,20800.0
2011-01-10 14:40:00,7.39,7.39,7.39,7.39,10400.0,5.1075,5.1075,5.1075,5.1075,10400.0
2011-01-10 14:45:00,7.39,7.4,7.39,7.39,19200.0,5.1075,5.1144,5.1075,5.1075,19200.0
2011-01-10 14:50:00,7.39,7.4,7.39,7.39,25600.0,5.1075,5.1144,5.1075,5.1075,25600.0
2011-01-10 14:55:00,7.39,7.4,7.39,7.4,17600.0,5.1075,5.1144,5.1075,5.1144,17600.0
2011-01-10 15:00:00,7.4,7.4,7.4,7.4,32000.0,5.1144,5.1144,5.1144,5.1144,32000.0
2011-01-10 15:05:00,7.4,7.41,7.4,7.41,50400.0,5.1144,5.1213,5.1144,5.1213,50400.0
2011-01-10 15:10:00,7.41,7.41,7.41,7.41,17600.0,5.1213,5.1213,5.1213,5.1213,17600.0
2011-01-10 15:15:00,7.41,7.41,7.4,7.41,15200.0,5.1213,5.1213,5.1144,5.1213,15200.0
2011-01-10 15:20:00,7.41,7.41,7.4,7.41,41600.0,5.1213,5.1213,5.1144,5.1213,41600.0
2011-01-10 15:25:00,7.41,7.42,7.41,7.42,48800.0,5.1213,5.1282,5.1213,5.1282,48800.0
2011-01-10 15:30:00,7.42,7.42,7.41,7.41,25600.0,5.1282,5.1282,5.1213,5.1213,25600.0
2011-01-10 15:35:00,7.41,7.41,7.41,7.41,55200.0,5.1213,5.1213,5.1213,5.1213,55200.0
2011-01-10 15:40:00,7.41,7.41,7.4,7.4,37600.0,5.1213,5.1213,5.1144,5.1144,37600.0
2011-01-10 15:45:00,7.4,7.4,7.4,7.4,86400.0,5.1144,5.1144,5.1144,5.1144,86400.0
2011-01-10 15:50:00,7.4,7.4,7.39,7.39,136000.0,5.1144,5.1144,5.1075,5.1075,136000.0
2011-01-10 15:55:00,7.39,7.4,7.39,7.4,284000.0,5.1075,5.1144,5.1075,5.1144,284000.0
2011-01-11 09:30:00,7.43,7.5,7.43,7.49,193600.0,5.1351,5.1835,5.1351,5.1766,193600.0
2011-01-11 09:35:00,7.49,7.49,7.46,7.46,105600.0,5.1766,5.1766,5.1558,5.1558,105600.0
2011-01-11 09:40:00,7.46,7.47,7.45,7.45,171200.0,5.1558,5.1628,5.1489,5.1489,171200.0
2011-01-11 09:45:00,7.45,7.45,7.42,7.43,99200.0,5.1489,5.1489,5.1282,5.1351,99200.0
2011-01-11 09:50:00,7.43,7.45,7.43,7.45,60800.0,5.1351,5.1489,5.1351,5.1489,60800.0
2011-01-11 09:55:00,7.45,7.46,7.43,7.43,68000.0,5.1489,5.1558,5.1351,5.1351,68000.0
2011-01-11 10:00:00,7.43,7.46,7.43,7.45,46400.0,5.1351,5.1558,5.1351,5.1489,46400.0
2011-01-11 10:05:00,7.45,7.46,7.44,7.45,25600.0,5.1489,5.1558,5.142,5.1489,25600.0
2011-01-11 10:10:00,7.44,7.44,7.43,7.43,24000.0,5.142,5.142,5.1351,5.1351,24000.0
2011-01-11 10:15:00,7.43,7.43,7.42,7.42,20800.0,5.1351,5.1351,5.1282,5.1282,20800.0
2011-01-11 10:20:00,7.42,7.43,7.42,7.42,31200.0,5.1282,5.1351,5.1282,5.1282,31200.0
2011-01-11 10:25:00,7.42,7.44,7.42,7.43,58400.0,5.1282,5.142,5.1282,5.1351,58400.0
2011-01-11 10:30:00,7.43,7.43,7.4,7.41,420000.0,5.1351,5.1351,5.1144,5.1213,420000.0
2011-01-11 10:35:00,7.41,7.42,7.41,7.41,15200.0,5.1213,5.1282,5.1213,5.1213,15200.0
2011-01-11 10:40:00,7.41,7.42,7.41,7.42,8000.0,5.1213,5.1282,5.1213,5.1282,8000.0
2011-01-11 10:45:00,7.42,7.42,7.41,7.42,39200.0,5.1282,5.1282,5.1213,5.1282,39200.0
2011-01-11 10:50:00,7.42,7.43,7.42,7.43,21600.0,5.1282,5.1351,5.1282,5.1351,21600.0
2011-01-11 10:55:00,7.43,7.43,7.42,7.42,21600.0,5.1351,5.1351,5.1282,5.1282,21600.0
2011-01-11 11:00:00,7.43,7.45,7.43,7.44,40800.0,5.1351,5.1489,5.1351,5.142,40800.0
2011-01-11 11:05:00,7.45,7.47,7.44,7.47,346400.0,5.1489,5.1628,5.142,5.1628,346400.0
2011-01-11 11:10:00,7.47,7.47,7.47,7.47,151200.0,5.1628,5.1628,5.1628,5.1628,151200.0
2011-01-11 11:15:00,7.47,7.48,7.47,7.47,24000.0,5.1628,5.1697,5.1628,5.1628,24000.0
2011-01-11 11:20:00,7.47,7.48,7.47,7.48,20800.0,5.1628,5.1697,5.1628,5.1697,20800.0
2011-01-11 11:25:00,7.48,7.49,7.48,7.48,37600.0,5.1697,5.1766,5.1697,5.1697,37600.0
2011-01-11 11:30:00,7.48,7.49,7.48,7.48,36000.0,5.1697,5.1766,5.1697,5.1697,36000.0
2011-01-11 11:35:00,7.47,7.48,7.46,7.47,99200.0,5.1628,5.1697,5.1558,5.1628,99200.0
2011-01-11 11:40:00,7.47,7.48,7.46,7.46,24000.0,5.1628,5.1697,5.1558,5.1558,24000.0
2011-01-11 11:45:00,7.46,7.47,7.46,7.47,32000.0,5.1558,5.1628,5.1558,5.1628,32000.0
2011-01-11 11:50:00,7.47,7.47,7.46,7.47,11200.0,5.1628,5.1628,5.1558,5.1628,11200.0
2011-01-11 11:55:00,7.47,7.47,7.47,7.47,9600.0,5.1628,5.1628,5.1628,5.1628,9600.0
2011-01-11 12:00:00,7.47,7.47,7.46,7.46,89600.0,5.1628,5.1628,5.1558,5.1558,89600.0
2011-01-11 12:05:00,7.46,7.46,7.45,7.45,36000.0,5.1558,5.1558,5.1489,5.1489,36000.0
2011-01-11 12:10:00,7.46,7.46,7.45,7.46,55200.0,5.1558,5.1558,5.1489,5.1558,55200.0
2011-01-11 12:15:00,7.46,7.46,7.46,7.46,11200.0,5.1558,5.1558,5.1558,5.1558,11200.0
2011-01-11 12:20:00,7.46,7.46,7.45,7.45,44800.0,5.1558,5.1558,5.1489,5.1489,44800.0
2011-01-11 12:25:00,7.45,7.45,7.44,7.44,235200.0,5.1489,5.1489,5.142,5.142,235200.0
2011-01-11 12:30:00,7.44,7.44,7.44,7.44,28000.0,5.142,5.142,5.142,5.142,28000.0
2011-01-11 12:35:00,7.45,7.45,7.45,7.45,31200.0,5.1489,5.1489,5.1489,5.1489,31200.0
2011-01-11 12:40:00,7.45,7.45,7.44,7.45,32000.0,5.1489,5.1489,5.142,5.1489,32000.0
2011-01-11 12:45:00,7.45,7.45,7.45,7.45,6400.0,5.1489,5.1489,5.1489,5.1489,6400.0
2011-01-11 12:50:00,7.45,7.45,7.45,7.45,12000.0,5.1489,5.1489,5.1489,5.1489,12000.0
2011-01-11 12:55:00,7.45,7.45,7.44,7.44,29600.0,5.1489,5.1489,5.142,5.142,29600.0
2011-01-11 13:00:00,7.44,7.45,7.43,7.43,101600.0,5.142,5.1489,5.1351,5.1351,101600.0
2011-01-11 13:05:00,7.43,7.43,7.4,7.41,340000.0,5.1351,5.1351,5.1144,5.1213,340000.0
2011-01-11 13:10:00,7.41,7.41,7.37,7.38,179200.0,5.1213,5.1213,5.0936,5.1006,179200.0
2011-01-11 13:15:00,7.38,7.39,7.38,7.39,151200.0,5.1006,5.1075,5.1006,5.1075,151200.0
2011-01-11 13:20:00,7.39,7.39,7.37,7.38,267200.0,5.1075,5.1075,5.0936,5.1006,267200.0
2011-01-11 13:25:00,7.38,7.39,7.38,7.38,64000.0,5.1006,5.1075,5.1006,5.1006,64000.0
2011-01-11 13:30:00,7.38,7.39,7.38,7.38,95200.0,5.1006,5.1075,5.1006,5.1006,95200.0
2011-01-11 13:35:00,7.38,7.4,7.38,7.39,52000.0,5.1006,5.1144,5.1006,5.1075,52000.0
2011-01-11 13:40:00,7.39,7.39,7.39,7.39,28800.0,5.1075,5.1075,5.1075,5.1075,28800.0
2011-01-11 13:45:00,7.39,7.4,7.39,7.39,27200.0,5.1075,5.1144,5.1075,5.1075,27200.0
2011-01-11 13:50:00,7.39,7.39,7.38,7.39,37600.0,5.1075,5.1075,5.1006,5.1075,37600.0
2011-01-11 13:55:00,7.39,7.39,7.37,7.38,37600.0,5.1075,5.1075,5.0936,5.1006,37600.0
2011-01-11 14:00:00,7.38,7.38,7.37,7.38,68800.0,5.1006,5.1006,5.0936,5.1006,68800.0
2011-01-11 14:05:00,7.38,7.38,7.36,7.38,38400.0,5.1006,5.1006,5.0867,5.1006,38400.0
2011-01-11 14:10:00,7.38,7.39,7.38,7.39,31200.0,5.1006,5.1075,5.1006,5.1075,31200.0
2011-01-11 14:15:00,7.39,7.4,7.39,7.4,27200.0,5.1075,5.1144,5.1075,5.1144,27200.0
2011-01-11 14:20:00,7.4,7.41,7.4,7.4,59200.0,5.1144,5.1213,5.1144,5.1144,59200.0
2011-01-11 14:25:00,7.4,7.41,7.39,7.41,59200.0,5.1144,5.1213,5.1075,5.1213,59200.0
2011-01-11 14:30:00,7.41,7.41,7.41,7.41,36000.0,5.1213,5.1213,5.1213,5.1213,36000.0
2011-01-11 14:35:00,7.41,7.42,7.38,7.39,521600.0,5.1213,5.1282,5.1006,5.1075,521600.0
2011-01-11 14:40:00,7.39,7.4,7.38,7.39,305600.0,5.1075,5.1144,5.1006,5.1075,305600.0
2011-01-11 14:45:00,7.39,7.39,7.38,7.39,59200.0,5.1075,5.1075,5.1006,5.1075,59200.0
2011-01-11 14:50:00,7.39,7.39,7.38,7.38,127200.0,5.1075,5.1075,5.1006,5.1006,127200.0
2011-01-11 14:55:00,7.38,7.4,7.38,7.39,64800.0,5.1006,5.1144,5.1006,5.1075,64800.0
2011-01-11 15:00:00,7.39,7.4,7.38,7.39,37600.0,5.1075,5.1144,5.1006,5.1075,37600.0
2011-01-11 15:05:00,7.39,7.41,7.39,7.41,44000.0,5.1075,5.1213,5.1075,5.1213,44000.0
2011-01-11 15:10:00,7.41,7.41,7.4,7.4,35200.0,5.1213,5.1213,5.1144,5.1144,35200.0
2011-01-11 15:15:00,7.4,7.4,7.4,7.4,24000.0,5.1144,5.1144,5.1144,5.1144,24000.0
2011-01-11 15:20:00,7.4,7.41,7.4,7.41,46400.0,5.1144,5.1213,5.1144,5.1213,46400.0
2011-01-11 15:25:00,7.41,7.41,7.41,7.41,44000.0,5.1213,5.1213,5.1213,5.1213,44000.0
2011-01-11 15:30:00,7.41,7.41,7.4,7.4,43200.0,5.1213,5.1213,5.1144,5.1144,43200.0
2011-01-11 15:35:00,7.41,7.42,7.39,7.39,319200.0,5.1213,5.1282,5.1075,5.1075,319200.0
2011-01-11 15:40:00,7.39,7.41,7.38,7.41,393600.0,5.1075,5.1213,5.1006,5.1213,393600.0
2011-01-11 15:45:00,7.41,7.42,7.41,7.42,80800.0,5.1213,5.1282,5.1213,5.1282,80800.0
2011-01-11 15:50:00,7.42,7.42,7.41,7.42,93600.0,5.1282,5.1282,5.1213,5.1282,93600.0
2011-01-11 15:55:00,7.42,7.43,7.41,7.43,274400.0,5.1282,5.1351,5.1213,5.1351,274400.0
2011-01-12 09:30:00,7.49,7.5,7.45,7.45,134400.0,5.1766,5.1835,5.1489,5.1489,134400.0
2011-01-12 09:35:00,7.45,7.45,7.41,7.44,207200.0,5.1489,5.1489,5.1213,5.142,207200.0
2011-01-12 09:40:00,7.44,7.44,7.39,7.39,133600.0,5.142,5.142,5.1075,5.1075,133600.0
2011-01-12 09:45:00,7.39,7.43,7.38,7.43,255200.0,5.1075,5.1351,5.1006,5.1351,255200.0
2011-01-12 09:50:00,7.43,7.44,7.39,7.39,245600.0,5.1351,5.142,5.1075,5.1075,245600.0
2011-01-12 09:55:00,7.39,7.42,7.38,7.41,212000.0,5.1075,5.1282,5.1006,5.1213,212000.0
2011-01-12 10:00:00,7.41,7.42,7.39,7.41,137600.0,5.1213,5.1282,5.1075,5.1213,137600.0
2011-01-12 10:05:00,7.42,7.42,7.41,7.41,64000.0,5.1282,5.1282,5.1213,5.1213,64000.0
2011-01-12 10:10:00,7.41,7.42,7.4,7.42,75200.0,5.1213,5.1282,5.1144,5.1282,75200.0
2011-01-12 10:15:00,7.42,7.45,7.42,7.45,56000.0,5.1282,5.1489,5.1282,5.1489,56000.0
2011-01-12 10:20:00,7.44,7.45,7.43,7.43,41600.0,5.142,5.1489,5.1351,5.1351,41600.0
2011-01-12 10:25:00,7.43,7.43,7.42,7.42,43200.0,5.1351,5.1351,5.1282,5.1282,43200.0
2011-01-12 10:30:00,7.43,7.43,7.41,7.42,56800.0,5.1351,5.1351,5.1213,5.1282,56800.0
2011-01-12 10:35:00,7.42,7.43,7.41,7.43,36800.0,5.1282,5.1351,5.1213,5.1351,36800.0
2011-01-12 10:40:00,7.42,7.44,7.42,7.43,89600.0,5.1282,5.142,5.1282,5.1351,89600.0
2011-01-12 10:45:00,7.43,7.44,7.42,7.42,85600.0,5.1351,5.142,5.1282,5.1282,85600.0
2011-01-12 10:50:00,7.42,7.42,7.4,7.4,84800.0,5.1282,5.1282,5.1144,5.1144,84800.0
2011-01-12 10:55:00,7.4,7.4,7.38,7.39,193600.0,5.1144,5.1144,5.1006,5.1075,193600.0
2011-01-12 11:00:00,7.39,7.39,7.38,7.39,200000.0,5.1075,5.1075,5.1006,5.1075,200000.0
2011-01-12 11:05:00,7.39,7.39,7.38,7.38,80000.0,5.1075,5.1075,5.1006,5.1006,80000.0
2011-01-12 11:10:00,7.39,7.39,7.38,7.38,158400.0,5.1075,5.1075,5.1006,5.1006,158400.0
2011-01-12 11:15:00,7.38,7.4,7.38,7.39,1040000.0,5.1006,5.1144,5.1006,5.1075,1040000.0
2011-01-12 11:20:00,7.39,7.39,7.38,7.38,243200.0,5.1075,5.1075,5.1006,5.1006,243200.0
2011-01-12 11:25:00,7.38,7.38,7.38,7.38,76800.0,5.1006,5.1006,5.1006,5.1006,76800.0
2011-01-12 11:30:00,7.39,7.39,7.38,7.38,79200.0,5.1075,5.1075,5.1006,5.1006,79200.0
2011-01-12 11:35:00,7.38,7.39,7.37,7.37,76800.0,5.1006,5.1075,5.0936,5.0936,76800.0
2011-01-12 11:40:00,7.37,7.38,7.37,7.37,35200.0,5.0936,5.1006,5.0936,5.0936,35200.0
2011-01-12 11:45:00,7.37,7.38,7.37,7.38,68800.0,5.0936,5.1006,5.0936,5.1006,68800.0
2011-01-12 11:50:00,7.38,7.39,7.37,7.39,83200.0,5.1006,5.1075,5.0936,5.1075,83200.0
2011-01-12 11:55:00,7.39,7.4,7.38,7.38,147200.0,5.1075,5.1144,5.1006,5.1006,147200.0
2011-01-12 12:00:00,7.38,7.39,7.38,7.39,24800.0,5.1006,5.1075,5.1006,5.1075,24800.0
2011-01-12 12:05:00,7.39,7.4,7.39,7.4,38400.0,5.1075,5.1144,5.1075,5.1144,38400.0
2011-01-12 12:10:00,7.4,7.41,7.38,7.4,190400.0,5.1144,5.1213,5.1006,5.1144,190400.0
2011-01-12 12:15:00,7.4,7.41,7.39,7.4,40000.0,5.1144,5.1213,5.1075,5.1144,40000.0
2011-01-12 12:20:00,7.4,7.4,7.39,7.39,46400.0,5.1144,5.1144,5.1075,5.1075,46400.0
2011-01-12 12:25:00,7.39,7.39,7.39,7.39,31200.0,5.1075,5.1075,5.1075,5.1075,31200.0
2011-01-12 12:30:00,7.39,7.39,7.38,7.38,28000.0,5.1075,5.1075,5.1006,5.1006,28000.0
2011-01-12 12:35:00,7.38,7.39,7.38,7.38,59200.0,5.1006,5.1075,5.1006,5.1006,59200.0
2011-01-12 12:40:00,7.38,7.39,7.38,7.38,24000.0,5.1006,5.1075,5.1006,5.1006,24000.0
2011-01-12 12:45:00,7.38,7.39,7.38,7.38,65600.0,5.1006,5.1075,5.1006,5.1006,65600.0
2011-01-12 12:50:00,7.38,7.39,7.37,7.38,79200.0,5.1006,5.1075,5.0936,5.1006,79200.0
2011-01-12 12:55:00,7.38,7.38,7.37,7.38,34400.0,5.1006,5.1006,5.0936,5.1006,34400.0
2011-01-12 13:00:00,7.38,7.38,7.37,7.37,78400.0,5.1006,5.1006,5.0936,5.0936,78400.0
2011-01-12 13:05:00,7.37,7.37,7.37,7.37,40800.0,5.0936,5.0936,5.0936,5.0936,40800.0
2011-01-12 13:10:00,7.37,7.38,7.37,7.38,27200.0,5.0936,5.1006,5.0936,5.1006,27200.0
2011-01-12 13:15:00,7.37,7.38,7.37,7.38,29600.0,5.0936,5.1006,5.0936,5.1006,29600.0
2011-01-12 13:20:00,7.38,7.38,7.37,7.38,36000.0,5.1006,5.1006,5.0936,5.1006,36000.0
2011-01-12 13:25:00,7.38,7.38,7.37,7.37,36000.0,5.1006,5.1006,5.0936,5.0936,36000.0
2011-01-12 13:30:00,7.37,7.37,7.36,7.37,28800.0,5.0936,5.0936,5.0867,5.0936,28800.0
2011-01-12 13:35:00,7.37,7.37,7.37,7.37,29600.0,5.0936,5.0936,5.0936,5.0936,29600.0
2011-01-12 13:40:00,7.38,7.38,7.37,7.38,54400.0,5.1006,5.1006,5.0936,5.1006,54400.0
2011-01-12 13:45:00,7.38,7.38,7.36,7.36,46400.0,5.1006,5.1006,5.0867,5.0867,46400.0
2011-01-12 13:50:00,7.37,7.37,7.37,7.37,51200.0,5.0936,5.0936,5.0936,5.0936,51200.0
2011-01-12 13:55:00,7.37,7.37,7.37,7.37,21600.0,5.0936,5.0936,5.0936,5.0936,21600.0
2011-01-12 14:00:00,7.37,7.37,7.36,7.36,54400.0,5.0936,5.0936,5.0867,5.0867,54400.0
2011-01-12 14:05:00,7.36,7.37,7.36,7.37,50400.0,5.0867,5.0936,5.0867,5.0936,50400.0
2011-01-12 14:10:00,7.37,7.37,7.37,7.37,16800.0,5.0936,5.0936,5.0936,5.0936,16800.0
2011-01-12 14:15:00,7.37,7.37,7.36,7.36,52800.0,5.0936,5.0936,5.0867,5.0867,52800.0
2011-01-12 14:20:00,7.36,7.36,7.34,7.35,89600.0,5.0867,5.0867,5.0729,5.0798,89600.0
2011-01-12 14:25:00,7.35,7.35,7.34,7.35,44800.0,5.0798,5.0798,5.0729,5.0798,44800.0
2011-01-12 14:30:00,7.34,7.35,7.34,7.35,47200.0,5.0729,5.0798,5.0729,5.0798,47200.0
2011-01-12 14:35:00,7.35,7.35,7.34,7.35,53600.0,5.0798,5.0798,5.0729,5.0798,53600.0
2011-01-12 14:40:00,7.34,7.35,7.34,7.34,151200.0,5.0729,5.0798,5.0729,5.0729,151200.0
2011-01-12 14:45:00,7.34,7.35,7.33,7.33,138400.0,5.0729,5.0798,5.066,5.066,138400.0
2011-01-12 14:50:00,7.33,7.34,7.33,7.34,98400.0,5.066,5.0729,5.066,5.0729,98400.0
2011-01-12 14:55:00,7.34,7.35,7.33,7.33,110400.0,5.0729,5.0798,5.066,5.066,110400.0
2011-01-12 15:00:00,7.33,7.34,7.33,7.34,116000.0,5.066,5.0729,5.066,5.0729,116000.0
2011-01-12 15:05:00,7.34,7.34,7.33,7.34,308800.0,5.0729,5.0729,5.066,5.0729,308800.0
2011-01-12 15:10:00,7.34,7.34,7.33,7.33,119200.0,5.0729,5.0729,5.066,5.066,119200.0
2011-01-12 15:15:00,7.33,7.33,7.32,7.33,68800.0,5.066,5.066,5.0591,5.066,68800.0
2011-01-12 15:20:00,7.33,7.33,7.32,7.33,116000.0,5.066,5.066,5.0591,5.066,116000.0
2011-01-12 15:25:00,7.34,7.34,7.33,7.33,94400.0,5.0729,5.0729,5.066,5.066,94400.0
2011-01-12 15:30:00,7.33,7.33,7.32,7.32,116000.0,5.066,5.066,5.0591,5.0591,116000.0
2011-01-12 15:35:00,7.33,7.33,7.31,7.31,172000.0,5.066,5.066,5.0522,5.0522,172000.0
2011-01-12 15:40:00,7.31,7.32,7.3,7.32,240800.0,5.0522,5.0591,5.0453,5.0591,240800.0
2011-01-12 15:45:00,7.32,7.33,7.32,7.33,137600.0,5.0591,5.066,5.0591,5.066,137600.0
2011-01-12 15:50:00,7.33,7.34,7.33,7.34,162400.0,5.066,5.0729,5.066,5.0729,162400.0
2011-01-12 15:55:00,7.34,7.35,7.34,7.35,374400.0,5.0729,5.0798,5.0729,5.0798,374400.0
2011-01-13 09:30:00,7.35,7.36,7.34,7.35,82400.0,5.0798,5.0867,5.0729,5.0798,82400.0
2011-01-13 09:35:00,7.35,7.35,7.34,7.35,89600.0,5.0798,5.0798,5.0729,5.0798,89600.0
2011-01-13 09:40:00,7.35,7.36,7.34,7.36,87200.0,5.0798,5.0867,5.0729,5.0867,87200.0
2011-01-13 09:45:00,7.36,7.36,7.34,7.35,71200.0,5.0867,5.0867,5.0729,5.0798,71200.0
2011-01-13 09:50:00,7.36,7.37,7.35,7.36,64000.0,5.0867,5.0936,5.0798,5.0867,64000.0
2011-01-13 09:55:00,7.36,7.38,7.35,7.38,368000.0,5.0867,5.1006,5.0798,5.1006,368000.0
2011-01-13 10:00:00,7.38,7.38,7.36,7.36,2178400.0,5.1006,5.1006,5.0867,5.0867,2178400.0
2011-01-13 10:05:00,7.36,7.37,7.36,7.36,80800.0,5.0867,5.0936,5.0867,5.0867,80800.0
2011-01-13 10:10:00,7.36,7.36,7.35,7.36,62400.0,5.0867,5.0867,5.0798,5.0867,62400.0
2011-01-13 10:15:00,7.36,7.37,7.36,7.36,2004800.0,5.0867,5.0936,5.0867,5.0867,2004800.0
2011-01-13 10:20:00,7.36,7.36,7.35,7.35,82400.0,5.0867,5.0867,5.0798,5.0798,82400.0
2011-01-13 10:25:00,7.35,7.35,7.33,7.33,79200.0,5.0798,5.0798,5.066,5.066,79200.0
2011-01-13 10:30:00,7.33,7.34,7.32,7.33,79200.0,5.066,5.0729,5.0591,5.066,79200.0
2011-01-13 10:35:00,7.34,7.35,7.34,7.35,44000.0,5.0729,5.0798,5.0729,5.0798,44000.0
2011-01-13 10:40:00,7.35,7.35,7.34,7.35,88800.0,5.0798,5.0798,5.0729,5.0798,88800.0
2011-01-13 10:45:00,7.35,7.35,7.35,7.35,56000.0,5.0798,5.0798,5.0798,5.0798,56000.0
2011-01-13 10:50:00,7.35,7.35,7.35,7.35,51200.0,5.0798,5.0798,5.0798,5.0798,51200.0
2011-01-13 10:55:00,7.35,7.35,7.34,7.35,59200.0,5.0798,5.0798,5.0729,5.0798,59200.0
2011-01-13 11:00:00,7.35,7.35,7.34,7.34,116800.0,5.0798,5.0798,5.0729,5.0729,116800.0
2011-01-13 11:05:00,7.34,7.34,7.33,7.34,101600.0,5.0729,5.0729,5.066,5.0729,101600.0
2011-01-13 11:10:00,7.34,7.34,7.34,7.34,41600.0,5.0729,5.0729,5.0729,5.0729,41600.0
2011-01-13 11:15:00,7.34,7.34,7.33,7.33,80800.0,5.0729,5.0729,5.066,5.066,80800.0
2011-01-13 11:20:00,7.33,7.33,7.32,7.32,103200.0,5.066,5.066,5.0591,5.0591,103200.0
2011-01-13 11:25:00,7.32,7.33,7.32,7.32,194400.0,5.0591,5.066,5.0591,5.0591,194400.0
2011-01-13 11:30:00,7.32,7.33,7.32,7.33,98400.0,5.0591,5.066,5.0591,5.066,98400.0
2011-01-13 11:35:00,7.33,7.33,7.32,7.32,96800.0,5.066,5.066,5.0591,5.0591,96800.0
2011-01-13 11:40:00,7.32,7.32,7.3,7.31,87200.0,5.0591,5.0591,5.0453,5.0522,87200.0
2011-01-13 11:45:00,7.31,7.31,7.3,7.31,67200.0,5.0522,5.0522,5.0453,5.0522,67200.0
2011-01-13 11:50:00,7.31,7.31,7.29,7.29,112800.0,5.0522,5.0522,5.0383,5.0383,112800.0
2011-01-13 11:55:00,7.3,7.31,7.3,7.31,59200.0,5.0453,5.0522,5.0453,5.0522,59200.0
2011-01-13 12:00:00,7.31,7.32,7.31,7.32,60800.0,5.0522,5.0591,5.0522,5.0591,60800.0
2011-01-13 12:05:00,7.32,7.33,7.32,7.33,59200.0,5.0591,5.066,5.0591,5.066,59200.0
2011-01-13 12:10:00,7.33,7.33,7.3,7.31,152800.0,5.066,5.066,5.0453,5.0522,152800.0
2011-01-13 12:15:00,7.31,7.32,7.31,7.31,56000.0,5.0522,5.0591,5.0522,5.0522,56000.0
2011-01-13 12:20:00,7.31,7.31,7.31,7.31,255200.0,5.0522,5.0522,5.0522,5.0522,255200.0
2011-01-13 12:25:00,7.31,7.31,7.31,7.31,24000.0,5.0522,5.0522,5.0522,5.0522,24000.0
2011-01-13 12:30:00,7.31,7.32,7.31,7.32,32000.0,5.0522,5.0591,5.0522,5.0591,32000.0
2011-01-13 12:35:00,7.32,7.32,7.31,7.32,70400.0,5.0591,5.0591,5.0522,5.0591,70400.0
2011-01-13 12:40:00,7.32,7.32,7.31,7.32,43200.0,5.0591,5.0591,5.0522,5.0591,43200.0
2011-01-13 12:45:00,7.32,7.32,7.32,7.32,49600.0,5.0591,5.0591,5.0591,5.0591,49600.0
2011-01-13 12:50:00,7.32,7.33,7.32,7.33,44000.0,5.0591,5.066,5.0591,5.066,44000.0
2011-01-13 12:55:00,7.33,7.33,7.33,7.33,59200.0,5.066,5.066,5.066,5.066,59200.0
2011-01-13 13:00:00,7.33,7.33,7.32,7.32,57600.0,5.066,5.066,5.0591,5.0591,57600.0
2011-01-13 13:05:00,7.33,7.33,7.33,7.33,22400.0,5.066,5.066,5.066,5.066,22400.0
2011-01-13 13:10:00,7.34,7.35,7.34,7.34,62400.0,5.0729,5.0798,5.0729,5.0729,62400.0
2011-01-13 13:15:00,7.34,7.35,7.34,7.35,74400.0,5.0729,5.0798,5.0729,5.0798,74400.0
2011-01-13 13:20:00,7.35,7.35,7.35,7.35,40000.0,5.0798,5.0798,5.0798,5.0798,40000.0
2011-01-13 13:25:00,7.35,7.35,7.35,7.35,35200.0,5.0798,5.0798,5.0798,5.0798,35200.0
2011-01-13 13:30:00,7.35,7.35,7.35,7.35,70400.0,5.0798,5.0798,5.0798,5.0798,70400.0
2011-01-13 13:35:00,7.35,7.36,7.35,7.36,117600.0,5.0798,5.0867,5.0798,5.0867,117600.0
2011-01-13 13:40:00,7.36,7.36,7.36,7.36,44800.0,5.0867,5.0867,5.0867,5.0867,44800.0
2011-01-13 13:45:00,7.36,7.36,7.36,7.36,38400.0,5.0867,5.0867,5.0867,5.0867,38400.0
2011-01-13 13:50:00,7.36,7.36,7.35,7.35,52000.0,5.0867,5.0867,5.0798,5.0798,52000.0
2011-01-13 13:55:00,7.35,7.35,7.35,7.35,27200.0,5.0798,5.0798,5.0798,5.0798,27200.0
2011-01-13 14:00:00,7.35,7.35,7.35,7.35,110400.0,5.0798,5.0798,5.0798,5.0798,110400.0
2011-01-13 14:05:00,7.35,7.36,7.35,7.36,28000.0,5.0798,5.0867,5.0798,5.0867,28000.0
2011-01-13 14:10:00,7.35,7.35,7.35,7.35,115200.0,5.0798,5.0798,5.0798,5.0798,115200.0
2011-01-13 14:15:00,7.35,7.36,7.35,7.35,57600.0,5.0798,5.0867,5.0798,5.0798,57600.0
2011-01-13 14:20:00,7.35,7.36,7.35,7.36,54400.0,5.0798,5.0867,5.0798,5.0867,54400.0
2011-01-13 14:25:00,7.36,7.36,7.36,7.36,35200.0,5.0867,5.0867,5.0867,5.0867,35200.0
2011-01-13 14:30:00,7.36,7.37,7.36,7.36,46400.0,5.0867,5.0936,5.0867,5.0867,46400.0
2011-01-13 14:35:00,7.36,7.37,7.36,7.36,41600.0,5.0867,5.0936,5.0867,5.0867,41600.0
2011-01-13 14:40:00,7.36,7.37,7.36,7.36,27200.0,5.0867,5.0936,5.0867,5.0867,27200.0
2011-01-13 14:45:00,7.36,7.36,7.35,7.35,36000.0,5.0867,5.0867,5.0798,5.0798,36000.0
2011-01-13 14:50:00,7.35,7.36,7.35,7.35,48800.0,5.0798,5.0867,5.0798,5.0798,48800.0
2011-01-13 14:55:00,7.35,7.35,7.34,7.35,112800.0,5.0798,5.0798,5.0729,5.0798,112800.0
2011-01-13 15:00:00,7.35,7.35,7.35,7.35,51200.0,5.0798,5.0798,5.0798,5.0798,51200.0
2011-01-13 15:05:00,7.35,7.35,7.35,7.35,36800.0,5.0798,5.0798,5.0798,5.0798,36800.0
2011-01-13 15:10:00,7.35,7.35,7.35,7.35,104800.0,5.0798,5.0798,5.0798,5.0798,104800.0
2011-01-13 15:15:00,7.35,7.35,7.35,7.35,48000.0,5.0798,5.0798,5.0798,5.0798,48000.0
2011-01-13 15:20:00,7.35,7.35,7.34,7.35,97600.0,5.0798,5.0798,5.0729,5.0798,97600.0
2011-01-13 15:25:00,7.35,7.35,7.34,7.34,92000.0,5.0798,5.0798,5.0729,5.0729,92000.0
2011-01-13 15:30:00,7.34,7.35,7.33,7.34,162400.0,5.0729,5.0798,5.066,5.0729,162400.0
2011-01-13 15:35:00,7.34,7.35,7.34,7.35,79200.0,5.0729,5.0798,5.0729,5.0798,79200.0
2011-01-13 15:40:00,7.35,7.35,7.33,7.34,339200.0,5.0798,5.0798,5.066,5.0729,339200.0
2011-01-13 15:45:00,7.34,7.36,7.34,7.35,668000.0,5.0729,5.0867,5.0729,5.0798,668000.0
2011-01-13 15:50:00,7.35,7.36,7.35,7.35,120000.0,5.0798,5.0867,5.0798,5.0798,120000.0
2011-01-13 15:55:00,7.35,7.36,7.34,7.35,166400.0,5.0798,5.0867,5.0729,5.0798,166400.0
2011-01-14 09:30:00,7.33,7.37,7.33,7.36,88800.0,5.066,5.0936,5.066,5.0867,88800.0
2011-01-14 09:35:00,7.36,7.38,7.36,7.37,143200.0,5.0867,5.1006,5.0867,5.0936,143200.0
2011-01-14 09:40:00,7.37,7.38,7.36,7.37,130400.0,5.0936,5.1006,5.0867,5.0936,130400.0
2011-01-14 09:45:00,7.37,7.38,7.37,7.37,33600.0,5.0936,5.1006,5.0936,5.0936,33600.0
2011-01-14 09:50:00,7.37,7.38,7.37,7.38,58400.0,5.0936,5.1006,5.0936,5.1006,58400.0
2011-01-14 09:55:00,7.38,7.39,7.36,7.38,100800.0,5.1006,5.1075,5.0867,5.1006,100800.0
2011-01-14 10:00:00,7.39,7.41,7.39,7.4,148800.0,5.1075,5.1213,5.1075,5.1144,148800.0
2011-01-14 10:05:00,7.4,7.4,7.38,7.39,229600.0,5.1144,5.1144,5.1006,5.1075,229600.0
2011-01-14 10:10:00,7.4,7.4,7.39,7.4,34400.0,5.1144,5.1144,5.1075,5.1144,34400.0
2011-01-14 10:15:00,7.4,7.4,7.39,7.39,104000.0,5.1144,5.1144,5.1075,5.1075,104000.0
2011-01-14 10:20:00,7.4,7.4,7.4,7.4,60000.0,5.1144,5.1144,5.1144,5.1144,60000.0
2011-01-14 10:25:00,7.4,7.4,7.39,7.4,44800.0,5.1144,5.1144,5.1075,5.1144,44800.0
2011-01-14 10:30:00,7.4,7.41,7.39,7.41,62400.0,5.1144,5.1213,5.1075,5.1213,62400.0
2011-01-14 10:35:00,7.41,7.41,7.4,7.4,86400.0,5.1213,5.1213,5.1144,5.1144,86400.0
2011-01-14 10:40:00,7.41,7.41,7.4,7.41,95200.0,5.1213,5.1213,5.1144,5.1213,95200.0
2011-01-14 10:45:00,7.41,7.42,7.41,7.42,83200.0,5.1213,5.1282,5.1213,5.1282,83200.0
2011-01-14 10:50:00,7.42,7.42,7.41,7.42,55200.0,5.1282,5.1282,5.1213,5.1282,55200.0
2011-01-14 10:55:00,7.42,7.42,7.41,7.41,36800.0,5.1282,5.1282,5.1213,5.1213,36800.0
2011-01-14 11:00:00,7.41,7.41,7.4,7.4,68000.0,5.1213,5.1213,5.1144,5.1144,68000.0
2011-01-14 11:05:00,7.4,7.41,7.4,7.4,357600.0,5.1144,5.1213,5.1144,5.1144,357600.0
2011-01-14 11:10:00,7.4,7.42,7.4,7.4,116800.0,5.1144,5.1282,5.1144,5.1144,116800.0
2011-01-14 11:15:00,7.41,7.41,7.39,7.4,212800.0,5.1213,5.1213,5.1075,5.1144,212800.0
2011-01-14 11:20:00,7.4,7.41,7.4,7.4,28800.0,5.1144,5.1213,5.1144,5.1144,28800.0
2011-01-14 11:25:00,7.4,7.42,7.4,7.42,23200.0,5.1144,5.1282,5.1144,5.1282,23200.0
2011-01-14 11:30:00,7.42,7.42,7.42,7.42,8000.0,5.1282,5.1282,5.1282,5.1282,8000.0
2011-01-14 11:35:00,7.42,7.43,7.42,7.43,28800.0,5.1282,5.1351,5.1282,5.1351,28800.0
2011-01-14 11:40:00,7.43,7.43,7.43,7.43,37600.0,5.1351,5.1351,5.1351,5.1351,37600.0
2011-01-14 11:45:00,7.43,7.44,7.43,7.44,42400.0,5.1351,5.142,5.1351,5.142,42400.0
2011-01-14 11:50:00,7.43,7.44,7.43,7.44,19200.0,5.1351,5.142,5.1351,5.142,19200.0
2011-01-14 11:55:00,7.44,7.44,7.44,7.44,44000.0,5.142,5.142,5.142,5.142,44000.0
2011-01-14 12:00:00,7.44,7.44,7.44,7.44,24000.0,5.142,5.142,5.142,5.142,24000.0
2011-01-14 12:05:00,7.44,7.44,7.44,7.44,21600.0,5.142,5.142,5.142,5.142,21600.0
2011-01-14 12:10:00,7.44,7.46,7.44,7.46,60000.0,5.142,5.1558,5.142,5.1558,60000.0
2011-01-14 12:15:00,7.46,7.46,7.45,7.45,8800.0,5.1558,5.1558,5.1489,5.1489,8800.0
2011-01-14 12:20:00,7.45,7.46,7.45,7.46,14400.0,5.1489,5.1558,5.1489,5.1558,14400.0
2011-01-14 12:25:00,7.46,7.46,7.45,7.46,39200.0,5.1558,5.1558,5.1489,5.1558,39200.0
2011-01-14 12:30:00,7.46,7.46,7.46,7.46,18400.0,5.1558,5.1558,5.1558,5.1558,18400.0
2011-01-14 12:35:00,7.46,7.46,7.46,7.46,73600.0,5.1558,5.1558,5.1558,5.1558,73600.0
2011-01-14 12:40:00,7.46,7.46,7.45,7.46,30400.0,5.1558,5.1558,5.1489,5.1558,30400.0
2011-01-14 12:45:00,7.46,7.46,7.45,7.46,46400.0,5.1558,5.1558,5.1489,5.1558,46400.0
2011-01-14 12:50:00,7.46,7.46,7.45,7.46,29600.0,5.1558,5.1558,5.1489,5.1558,29600.0
2011-01-14 12:55:00,7.46,7.46,7.45,7.45,75200.0,5.1558,5.1558,5.1489,5.1489,75200.0
2011-01-14 13:00:00,7.45,7.46,7.45,7.45,35200.0,5.1489,5.1558,5.1489,5.1489,35200.0
2011-01-14 13:05:00,7.46,7.46,7.45,7.45,59200.0,5.1558,5.1558,5.1489,5.1489,59200.0
2011-01-14 13:10:00,7.45,7.46,7.45,7.45,78400.0,5.1489,5.1558,5.1489,5.1489,78400.0
2011-01-14 13:15:00,7.46,7.46,7.45,7.45,36800.0,5.1558,5.1558,5.1489,5.1489,36800.0
2011-01-14 13:20:00,7.45,7.45,7.45,7.45,24000.0,5.1489,5.1489,5.1489,5.1489,24000.0
2011-01-14 13:25:00,7.45,7.46,7.45,7.46,140000.0,5.1489,5.1558,5.1489,5.1558,140000.0
2011-01-14 13:30:00,7.45,7.47,7.45,7.47,58400.0,5.1489,5.1628,5.1489,5.1628,58400.0
2011-01-14 13:35:00,7.47,7.47,7.46,7.47,74400.0,5.1628,5.1628,5.1558,5.1628,74400.0
2011-01-14 13:40:00,7.47,7.47,7.47,7.47,16000.0,5.1628,5.1628,5.1628,5.1628,16000.0
2011-01-14 13:45:00,7.47,7.47,7.46,7.46,46400.0,5.1628,5.1628,5.1558,5.1558,46400.0
2011-01-14 13:50:00,7.46,7.47,7.46,7.47,34400.0,5.1558,5.1628,5.1558,5.1628,34400.0
2011-01-14 13:55:00,7.47,7.48,7.47,7.47,32800.0,5.1628,5.1697,5.1628,5.1628,32800.0
2011-01-14 14:00:00,7.47,7.47,7.46,7.46,47200.0,5.1628,5.1628,5.1558,5.1558,47200.0
2011-01-14 14:05:00,7.46,7.47,7.46,7.46,90400.0,5.1558,5.1628,5.1558,5.1558,90400.0
2011-01-14 14:10:00,7.46,7.47,7.46,7.46,50400.0,5.1558,5.1628,5.1558,5.1558,50400.0
2011-01-14 14:15:00,7.46,7.46,7.45,7.46,104000.0,5.1558,5.1558,5.1489,5.1558,104000.0
2011-01-14 14:20:00,7.46,7.46,7.46,7.46,72000.0,5.1558,5.1558,5.1558,5.1558,72000.0
2011-01-14 14:25:00,7.46,7.46,7.45,7.46,90400.0,5.1558,5.1558,5.1489,5.1558,90400.0
2011-01-14 14:30:00,7.46,7.46,7.46,7.46,90400.0,5.1558,5.1558,5.1558,5.1558,90400.0
2011-01-14 14:35:00,7.46,7.46,7.45,7.46,60800.0,5.1558,5.1558,5.1489,5.1558,60800.0
2011-01-14 14:40:00,7.46,7.46,7.46,7.46,48000.0,5.1558,5.1558,5.1558,5.1558,48000.0
2011-01-14 14:45:00,7.46,7.47,7.46,7.47,60800.0,5.1558,5.1628,5.1558,5.1628,60800.0
2011-01-14 14:50:00,7.47,7.47,7.47,7.47,55200.0,5.1628,5.1628,5.1628,5.1628,55200.0
2011-01-14 14:55:00,7.47,7.47,7.46,7.47,73600.0,5.1628,5.1628,5.1558,5.1628,73600.0
2011-01-14 15:00:00,7.47,7.47,7.46,7.47,70400.0,5.1628,5.1628,5.1558,5.1628,70400.0
2011-01-14 15:05:00,7.46,7.47,7.46,7.47,84800.0,5.1558,5.1628,5.1558,5.1628,84800.0
2011-01-14 15:10:00,7.47,7.47,7.47,7.47,75200.0,5.1628,5.1628,5.1628,5.1628,75200.0
2011-01-14 15:15:00,7.47,7.48,7.47,7.47,69600.0,5.1628,5.1697,5.1628,5.1628,69600.0
2011-01-14 15:20:00,7.47,7.48,7.47,7.47,68800.0,5.1628,5.1697,5.1628,5.1628,68800.0
2011-01-14 15:25:00,7.47,7.47,7.46,7.47,156000.0,5.1628,5.1628,5.1558,5.1628,156000.0
2011-01-14 15:30:00,7.47,7.48,7.47,7.47,108800.0,5.1628,5.1697,5.1628,5.1628,108800.0
2011-01-14 15:35:00,7.47,7.48,7.47,7.47,164800.0,5.1628,5.1697,5.1628,5.1628,164800.0
2011-01-14 15:40:00,7.47,7.47,7.47,7.47,93600.0,5.1628,5.1628,5.1628,5.1628,93600.0
2011-01-14 15:45:00,7.47,7.49,7.47,7.48,262400.0,5.1628,5.1766,5.1628,5.1697,262400.0
2011-01-14 15:50:00,7.49,7.49,7.48,7.49,209600.0,5.1766,5.1766,5.1697,5.1766,209600.0
2011-01-14 15:55:00,7.49,7.49,7.48,7.49,359200.0,5.1766,5.1766,5.1697,5.1766,359200.0
2011-01-18 09:30:00,7.37,7.45,7.28,7.45,551200.0,5.0936,5.1489,5.0314,5.1489,551200.0
2011-01-18 09:35:00,7.45,7.51,7.4,7.47,538400.0,5.1489,5.1904,5.1144,5.1628,538400.0
2011-01-18 09:40:00,7.47,7.5,7.42,7.43,436800.0,5.1628,5.1835,5.1282,5.1351,436800.0
2011-01-18 09:45:00,7.44,7.44,7.35,7.37,472800.0,5.142,5.142,5.0798,5.0936,472800.0
2011-01-18 09:50:00,7.37,7.38,7.33,7.36,213600.0,5.0936,5.1006,5.066,5.0867,213600.0
2011-01-18 09:55:00,7.37,7.42,7.33,7.39,532800.0,5.0936,5.1282,5.066,5.1075,532800.0
2011-01-18 10:00:00,7.39,7.47,7.38,7.46,292800.0,5.1075,5.1628,5.1006,5.1558,292800.0
2011-01-18 10:05:00,7.46,7.52,7.46,7.52,349600.0,5.1558,5.1973,5.1558,5.1973,349600.0
2011-01-18 10:10:00,7.52,7.55,7.48,7.52,413600.0,5.1973,5.218,5.1697,5.1973,413600.0
2011-01-18 10:15:00,7.52,7.58,7.52,7.56,318400.0,5.1973,5.2388,5.1973,5.225,318400.0
2011-01-18 10:20:00,7.56,7.58,7.5,7.52,350400.0,5.225,5.2388,5.1835,5.1973,350400.0
2011-01-18 10:25:00,7.53,7.64,7.52,7.59,719200.0,5.2042,5.2802,5.1973,5.2457,719200.0
2011-01-18 10:30:00,7.59,7.59,7.53,7.56,399200.0,5.2457,5.2457,5.2042,5.225,399200.0
2011-01-18 10:35:00,7.56,7.58,7.54,7.57,124800.0,5.225,5.2388,5.2111,5.2319,124800.0
2011-01-18 10:40:00,7.57,7.57,7.55,7.56,237600.0,5.2319,5.2319,5.218,5.225,237600.0
2011-01-18 10:45:00,7.55,7.57,7.54,7.54,191200.0,5.218,5.2319,5.2111,5.2111,191200.0
2011-01-18 10:50:00,7.54,7.55,7.52,7.52,176800.0,5.2111,5.218,5.1973,5.1973,176800.0
2011-01-18 10:55:00,7.52,7.53,7.52,7.53,119200.0,5.1973,5.2042,5.1973,5.2042,119200.0
2011-01-18 11:00:00,7.53,7.58,7.53,7.57,128800.0,5.2042,5.2388,5.2042,5.2319,128800.0
2011-01-18 11:05:00,7.57,7.59,7.57,7.57,120000.0,5.2319,5.2457,5.2319,5.2319,120000.0
2011-01-18 11:10:00,7.57,7.59,7.57,7.57,120000.0,5.2319,5.2457,5.2319,5.2319,120000.0
2011-01-18 11:15:00,7.57,7.6,7.57,7.58,131200.0,5.2319,5.2526,5.2319,5.2388,131200.0
2011-01-18 11:20:00,7.58,7.61,7.58,7.6,121600.0,5.2388,5.2595,5.2388,5.2526,121600.0
2011-01-18 11:25:00,7.6,7.6,7.58,7.58,106400.0,5.2526,5.2526,5.2388,5.2388,106400.0
2011-01-18 11:30:00,7.58,7.6,7.56,7.59,256800.0,5.2388,5.2526,5.225,5.2457,256800.0
2011-01-18 11:35:00,7.59,7.64,7.59,7.64,360000.0,5.2457,5.2802,5.2457,5.2802,360000.0
2011-01-18 11:40:00,7.64,7.64,7.62,7.64,155200.0,5.2802,5.2802,5.2664,5.2802,155200.0
2011-01-18 11:45:00,7.64,7.64,7.61,7.62,243200.0,5.2802,5.2802,5.2595,5.2664,243200.0
2011-01-18 11:50:00,7.62,7.63,7.61,7.63,240800.0,5.2664,5.2733,5.2595,5.2733,240800.0
2011-01-18 11:55:00,7.64,7.65,7.62,7.63,139200.0,5.2802,5.2872,5.2664,5.2733,139200.0
2011-01-18 12:00:00,7.63,7.63,7.6,7.61,140800.0,5.2733,5.2733,5.2526,5.2595,140800.0
2011-01-18 12:05:00,7.61,7.62,7.6,7.62,196800.0,5.2595,5.2664,5.2526,5.2664,196800.0
2011-01-18 12:10:00,7.62,7.63,7.61,7.61,81600.0,5.2664,5.2733,5.2595,5.2595,81600.0
2011-01-18 12:15:00,7.61,7.62,7.61,7.62,64800.0,5.2595,5.2664,5.2595,5.2664,64800.0
2011-01-18 12:20:00,7.62,7.63,7.62,7.62,72800.0,5.2664,5.2733,5.2664,5.2664,72800.0
2011-01-18 12:25:00,7.62,7.63,7.62,7.62,75200.0,5.2664,5.2733,5.2664,5.2664,75200.0
2011-01-18 12:30:00,7.62,7.62,7.58,7.59,100000.0,5.2664,5.2664,5.2388,5.2457,100000.0
2011-01-18 12:35:00,7.59,7.61,7.59,7.6,64000.0,5.2457,5.2595,5.2457,5.2526,64000.0
2011-01-18 12:40:00,7.6,7.6,7.6,7.6,59200.0,5.2526,5.2526,5.2526,5.2526,59200.0
2011-01-18 12:45:00,7.6,7.61,7.6,7.61,55200.0,5.2526,5.2595,5.2526,5.2595,55200.0
2011-01-18 12:50:00,7.61,7.61,7.59,7.6,66400.0,5.2595,5.2595,5.2457,5.2526,66400.0
2011-01-18 12:55:00,7.6,7.61,7.59,7.6,156800.0,5.2526,5.2595,5.2457,5.2526,156800.0
2011-01-18 13:00:00,7.6,7.6,7.59,7.59,168000.0,5.2526,5.2526,5.2457,5.2457,168000.0
2011-01-18 13:05:00,7.59,7.6,7.59,7.6,178400.0,5.2457,5.2526,5.2457,5.2526,178400.0
2011-01-18 13:10:00,7.6,7.63,7.6,7.63,56800.0,5.2526,5.2733,5.2526,5.2733,56800.0
2011-01-18 13:15:00,7.63,7.63,7.62,7.62,165600.0,5.2733,5.2733,5.2664,5.2664,165600.0
2011-01-18 13:20:00,7.62,7.63,7.6,7.6,143200.0,5.2664,5.2733,5.2526,5.2526,143200.0
2011-01-18 13:25:00,7.61,7.61,7.59,7.59,42400.0,5.2595,5.2595,5.2457,5.2457,42400.0
2011-01-18 13:30:00,7.59,7.59,7.57,7.59,157600.0,5.2457,5.2457,5.2319,5.2457,157600.0
2011-01-18 13:35:00,7.59,7.61,7.59,7.61,45600.0,5.2457,5.2595,5.2457,5.2595,45600.0
2011-01-18 13:40:00,7.61,7.61,7.59,7.6,107200.0,5.2595,5.2595,5.2457,5.2526,107200.0
2011-01-18 13:45:00,7.6,7.6,7.58,7.58,156800.0,5.2526,5.2526,5.2388,5.2388,156800.0
2011-01-18 13:50:00,7.58,7.61,7.58,7.6,96000.0,5.2388,5.2595,5.2388,5.2526,96000.0
2011-01-18 13:55:00,7.6,7.6,7.59,7.6,96800.0,5.2526,5.2526,5.2457,5.2526,96800.0
2011-01-18 14:00:00,7.6,7.61,7.6,7.61,88000.0,5.2526,5.2595,5.2526,5.2595,88000.0
2011-01-18 14:05:00,7.61,7.61,7.6,7.6,104000.0,5.2595,5.2595,5.2526,5.2526,104000.0
2011-01-18 14:10:00,7.6,7.61,7.6,7.6,88800.0,5.2526,5.2595,5.2526,5.2526,88800.0
2011-01-18 14:15:00,7.6,7.61,7.6,7.61,68800.0,5.2526,5.2595,5.2526,5.2595,68800.0
2011-01-18 14:20:00,7.61,7.61,7.6,7.61,74400.0,5.2595,5.2595,5.2526,5.2595,74400.0
2011-01-18 14:25:00,7.61,7.61,7.61,7.61,44800.0,5.2595,5.2595,5.2595,5.2595,44800.0
2011-01-18 14:30:00,7.61,7.61,7.61,7.61,102400.0,5.2595,5.2595,5.2595,5.2595,102400.0
2011-01-18 14:35:00,7.61,7.61,7.6,7.61,200000.0,5.2595,5.2595,5.2526,5.2595,200000.0
2011-01-18 14:40:00,7.61,7.61,7.6,7.6,139200.0,5.2595,5.2595,5.2526,5.2526,139200.0
2011-01-18 14:45:00,7.61,7.61,7.61,7.61,91200.0,5.2595,5.2595,5.2595,5.2595,91200.0
2011-01-18 14:50:00,7.61,7.61,7.61,7.61,104800.0,5.2595,5.2595,5.2595,5.2595,104800.0
2011-01-18 14:55:00,7.61,7.61,7.61,7.61,96000.0,5.2595,5.2595,5.2595,5.2595,96000.0
2011-01-18 15:00:00,7.61,7.61,7.61,7.61,147200.0,5.2595,5.2595,5.2595,5.2595,147200.0
2011-01-18 15:05:00,7.61,7.61,7.61,7.61,119200.0,5.2595,5.2595,5.2595,5.2595,119200.0
2011-01-18 15:10:00,7.61,7.63,7.61,7.62,256000.0,5.2595,5.2733,5.2595,5.2664,256000.0
2011-01-18 15:15:00,7.62,7.63,7.62,7.63,164800.0,5.2664,5.2733,5.2664,5.2733,164800.0
2011-01-18 15:20:00,7.63,7.63,7.62,7.62,263200.0,5.2733,5.2733,5.2664,5.2664,263200.0
2011-01-18 15:25:00,7.62,7.62,7.61,7.61,398400.0,5.2664,5.2664,5.2595,5.2595,398400.0
2011-01-18 15:30:00,7.61,7.63,7.61,7.62,224000.0,5.2595,5.2733,5.2595,5.2664,224000.0
2011-01-18 15:35:00,7.63,7.63,7.62,7.63,353600.0,5.2733,5.2733,5.2664,5.2733,353600.0
2011-01-18 15:40:00,7.63,7.64,7.62,7.62,324000.0,5.2733,5.2802,5.2664,5.2664,324000.0
2011-01-18 15:45:00,7.62,7.63,7.61,7.63,277600.0,5.2664,5.2733,5.2595,5.2733,277600.0
2011-01-18 15:50:00,7.63,7.64,7.62,7.62,364000.0,5.2733,5.2802,5.2664,5.2664,364000.0
2011-01-18 15:55:00,7.62,7.63,7.62,7.62,606400.0,5.2664,5.2733,5.2664,5.2664,606400.0
2011-01-19 09:30:00,7.45,7.48,7.38,7.38,1047200.0,5.1489,5.1697,5.1006,5.1006,1047200.0
2011-01-19 09:35:00,7.38,7.49,7.35,7.46,1209600.0,5.1006,5.1766,5.0798,5.1558,1209600.0
2011-01-19 09:40:00,7.46,7.48,7.44,7.46,489600.0,5.1558,5.1697,5.142,5.1558,489600.0
2011-01-19 09:45:00,7.46,7.46,7.43,7.43,366400.0,5.1558,5.1558,5.1351,5.1351,366400.0
2011-01-19 09:50:00,7.43,7.48,7.41,7.47,268800.0,5.1351,5.1697,5.1213,5.1628,268800.0
2011-01-19 09:55:00,7.46,7.46,7.43,7.45,137600.0,5.1558,5.1558,5.1351,5.1489,137600.0
2011-01-19 10:00:00,7.45,7.46,7.44,7.45,171200.0,5.1489,5.1558,5.142,5.1489,171200.0
2011-01-19 10:05:00,7.45,7.48,7.44,7.47,190400.0,5.1489,5.1697,5.142,5.1628,190400.0
2011-01-19 10:10:00,7.47,7.47,7.45,7.47,176800.0,5.1628,5.1628,5.1489,5.1628,176800.0
2011-01-19 10:15:00,7.47,7.49,7.46,7.48,184000.0,5.1628,5.1766,5.1558,5.1697,184000.0
2011-01-19 10:20:00,7.48,7.49,7.47,7.48,96800.0,5.1697,5.1766,5.1628,5.1697,96800.0
2011-01-19 10:25:00,7.48,7.5,7.48,7.48,53600.0,5.1697,5.1835,5.1697,5.1697,53600.0
2011-01-19 10:30:00,7.48,7.5,7.48,7.5,88000.0,5.1697,5.1835,5.1697,5.1835,88000.0
2011-01-19 10:35:00,7.5,7.52,7.49,7.5,122400.0,5.1835,5.1973,5.1766,5.1835,122400.0
2011-01-19 10:40:00,7.5,7.51,7.49,7.49,143200.0,5.1835,5.1904,5.1766,5.1766,143200.0
2011-01-19 10:45:00,7.49,7.51,7.49,7.51,53600.0,5.1766,5.1904,5.1766,5.1904,53600.0
2011-01-19 10:50:00,7.51,7.51,7.49,7.51,76800.0,5.1904,5.1904,5.1766,5.1904,76800.0
2011-01-19 10:55:00,7.51,7.51,7.5,7.51,80800.0,5.1904,5.1904,5.1835,5.1904,80800.0
2011-01-19 11:00:00,7.51,7.51,7.5,7.5,58400.0,5.1904,5.1904,5.1835,5.1835,58400.0
2011-01-19 11:05:00,7.5,7.51,7.5,7.5,80000.0,5.1835,5.1904,5.1835,5.1835,80000.0
2011-01-19 11:10:00,7.5,7.5,7.49,7.49,148800.0,5.1835,5.1835,5.1766,5.1766,148800.0
2011-01-19 11:15:00,7.49,7.51,7.49,7.51,114400.0,5.1766,5.1904,5.1766,5.1904,114400.0
2011-01-19 11:20:00,7.51,7.51,7.5,7.5,89600.0,5.1904,5.1904,5.1835,5.1835,89600.0
2011-01-19 11:25:00,7.5,7.5,7.5,7.5,20000.0,5.1835,5.1835,5.1835,5.1835,20000.0
2011-01-19 11:30:00,7.5,7.51,7.5,7.5,48800.0,5.1835,5.1904,5.1835,5.1835,48800.0
2011-01-19 11:35:00,7.5,7.51,7.5,7.5,50400.0,5.1835,5.1904,5.1835,5.1835,50400.0
2011-01-19 11:40:00,7.51,7.51,7.5,7.5,34400.0,5.1904,5.1904,5.1835,5.1835,34400.0
2011-01-19 11:45:00,7.5,7.51,7.5,7.51,56800.0,5.1835,5.1904,5.1835,5.1904,56800.0
2011-01-19 11:50:00,7.5,7.5,7.5,7.5,28000.0,5.1835,5.1835,5.1835,5.1835,28000.0
2011-01-19 11:55:00,7.5,7.5,7.49,7.49,93600.0,5.1835,5.1835,5.1766,5.1766,93600.0
2011-01-19 12:00:00,7.49,7.49,7.48,7.49,40000.0,5.1766,5.1766,5.1697,5.1766,40000.0
2011-01-19 12:05:00,7.49,7.49,7.48,7.48,51200.0,5.1766,5.1766,5.1697,5.1697,51200.0
2011-01-19 12:10:00,7.48,7.48,7.48,7.48,19200.0,5.1697,5.1697,5.1697,5.1697,19200.0
2011-01-19 12:15:00,7.48,7.48,7.48,7.48,46400.0,5.1697,5.1697,5.1697,5.1697,46400.0
2011-01-19 12:20:00,7.48,7.49,7.48,7.49,93600.0,5.1697,5.1766,5.1697,5.1766,93600.0
2011-01-19 12:25:00,7.49,7.49,7.48,7.49,39200.0,5.1766,5.1766,5.1697,5.1766,39200.0
2011-01-19 12:30:00,7.49,7.49,7.47,7.47,33600.0,5.1766,5.1766,5.1628,5.1628,33600.0
2011-01-19 12:35:00,7.48,7.48,7.47,7.47,47200.0,5.1697,5.1697,5.1628,5.1628,47200.0
2011-01-19 12:40:00,7.47,7.48,7.47,7.48,78400.0,5.1628,5.1697,5.1628,5.1697,78400.0
2011-01-19 12:45:00,7.47,7.49,7.47,7.48,71200.0,5.1628,5.1766,5.1628,5.1697,71200.0
2011-01-19 12:50:00,7.48,7.48,7.48,7.48,43200.0,5.1697,5.1697,5.1697,5.1697,43200.0
2011-01-19 12:55:00,7.48,7.48,7.48,7.48,42400.0,5.1697,5.1697,5.1697,5.1697,42400.0
2011-01-19 13:00:00,7.48,7.49,7.48,7.48,47200.0,5.1697,5.1766,5.1697,5.1697,47200.0
2011-01-19 13:05:00,7.49,7.5,7.46,7.49,337600.0,5.1766,5.1835,5.1558,5.1766,337600.0
2011-01-19 13:10:00,7.49,7.49,7.48,7.48,55200.0,5.1766,5.1766,5.1697,5.1697,55200.0
2011-01-19 13:15:00,7.48,7.48,7.47,7.48,67200.0,5.1697,5.1697,5.1628,5.1697,67200.0
2011-01-19 13:20:00,7.48,7.48,7.47,7.47,63200.0,5.1697,5.1697,5.1628,5.1628,63200.0
2011-01-19 13:25:00,7.48,7.48,7.47,7.47,45600.0,5.1697,5.1697,5.1628,5.1628,45600.0
2011-01-19 13:30:00,7.48,7.48,7.47,7.48,68800.0,5.1697,5.1697,5.1628,5.1697,68800.0
2011-01-19 13:35:00,7.48,7.49,7.48,7.49,74400.0,5.1697,5.1766,5.1697,5.1766,74400.0
2011-01-19 13:40:00,7.49,7.49,7.49,7.49,39200.0,5.1766,5.1766,5.1766,5.1766,39200.0
2011-01-19 13:45:00,7.49,7.49,7.49,7.49,68800.0,5.1766,5.1766,5.1766,5.1766,68800.0
2011-01-19 13:50:00,7.5,7.5,7.49,7.49,96800.0,5.1835,5.1835,5.1766,5.1766,96800.0
2011-01-19 13:55:00,7.49,7.5,7.49,7.5,62400.0,5.1766,5.1835,5.1766,5.1835,62400.0
2011-01-19 14:00:00,7.5,7.5,7.49,7.49,82400.0,5.1835,5.1835,5.1766,5.1766,82400.0
2011-01-19 14:05:00,7.49,7.49,7.47,7.47,94400.0,5.1766,5.1766,5.1628,5.1628,94400.0
2011-01-19 14:10:00,7.47,7.47,7.46,7.46,66400.0,5.1628,5.1628,5.1558,5.1558,66400.0
2011-01-19 14:15:00,7.46,7.47,7.46,7.46,132000.0,5.1558,5.1628,5.1558,5.1558,132000.0
2011-01-19 14:20:00,7.46,7.46,7.45,7.45,84800.0,5.1558,5.1558,5.1489,5.1489,84800.0
2011-01-19 14:25:00,7.45,7.45,7.44,7.45,92000.0,5.1489,5.1489,5.142,5.1489,92000.0
2011-01-19 14:30:00,7.45,7.45,7.45,7.45,90400.0,5.1489,5.1489,5.1489,5.1489,90400.0
2011-01-19 14:35:00,7.45,7.46,7.45,7.45,74400.0,5.1489,5.1558,5.1489,5.1489,74400.0
2011-01-19 14:40:00,7.45,7.45,7.44,7.45,98400.0,5.1489,5.1489,5.142,5.1489,98400.0
2011-01-19 14:45:00,7.45,7.45,7.45,7.45,26400.0,5.1489,5.1489,5.1489,5.1489,26400.0
2011-01-19 14:50:00,7.45,7.45,7.45,7.45,142400.0,5.1489,5.1489,5.1489,5.1489,142400.0
2011-01-19 14:55:00,7.45,7.47,7.45,7.46,95200.0,5.1489,5.1628,5.1489,5.1558,95200.0
2011-01-19 15:00:00,7.46,7.47,7.45,7.45,64800.0,5.1558,5.1628,5.1489,5.1489,64800.0
2011-01-19 15:05:00,7.45,7.46,7.44,7.44,112000.0,5.1489,5.1558,5.142,5.142,112000.0
2011-01-19 15:10:00,7.44,7.45,7.43,7.43,84800.0,5.142,5.1489,5.1351,5.1351,84800.0
2011-01-19 15:15:00,7.43,7.45,7.43,7.45,79200.0,5.1351,5.1489,5.1351,5.1489,79200.0
2011-01-19 15:20:00,7.44,7.45,7.44,7.44,74400.0,5.142,5.1489,5.142,5.142,74400.0
2011-01-19 15:25:00,7.44,7.44,7.43,7.44,50400.0,5.142,5.142,5.1351,5.142,50400.0
2011-01-19 15:30:00,7.44,7.44,7.42,7.44,154400.0,5.142,5.142,5.1282,5.142,154400.0
2011-01-19 15:35:00,7.44,7.46,7.44,7.45,269600.0,5.142,5.1558,5.142,5.1489,269600.0
2011-01-19 15:40:00,7.45,7.45,7.44,7.45,148800.0,5.1489,5.1489,5.142,5.1489,148800.0
2011-01-19 15:45:00,7.45,7.45,7.44,7.45,160800.0,5.1489,5.1489,5.142,5.1489,160800.0
2011-01-19 15:50:00,7.45,7.46,7.44,7.45,176000.0,5.1489,5.1558,5.142,5.1489,176000.0
2011-01-19 15:55:00,7.45,7.47,7.45,7.47,473600.0,5.1489,5.1628,5.1489,5.1628,473600.0
2011-01-20 09:30:00,7.48,7.51,7.46,7.48,164800.0,5.1697,5.1904,5.1558,5.1697,164800.0
2011-01-20 09:35:00,7.48,7.49,7.47,7.48,91200.0,5.1697,5.1766,5.1628,5.1697,91200.0
2011-01-20 09:40:00,7.48,7.5,7.48,7.49,127200.0,5.1697,5.1835,5.1697,5.1766,127200.0
2011-01-20 09:45:00,7.49,7.52,7.49,7.5,108000.0,5.1766,5.1973,5.1766,5.1835,108000.0
2011-01-20 09:50:00,7.51,7.52,7.5,7.51,129600.0,5.1904,5.1973,5.1835,5.1904,129600.0
2011-01-20 09:55:00,7.51,7.51,7.48,7.5,48800.0,5.1904,5.1904,5.1697,5.1835,48800.0
2011-01-20 10:00:00,7.5,7.53,7.5,7.51,207200.0,5.1835,5.2042,5.1835,5.1904,207200.0
2011-01-20 10:05:00,7.51,7.52,7.5,7.5,80000.0,5.1904,5.1973,5.1835,5.1835,80000.0
2011-01-20 10:10:00,7.5,7.51,7.49,7.51,80800.0,5.1835,5.1904,5.1766,5.1904,80800.0
2011-01-20 10:15:00,7.51,7.51,7.49,7.49,58400.0,5.1904,5.1904,5.1766,5.1766,58400.0
2011-01-20 10:20:00,7.49,7.5,7.49,7.5,85600.0,5.1766,5.1835,5.1766,5.1835,85600.0
2011-01-20 10:25:00,7.5,7.51,7.49,7.51,90400.0,5.1835,5.1904,5.1766,5.1904,90400.0
2011-01-20 10:30:00,7.51,7.53,7.51,7.52,140000.0,5.1904,5.2042,5.1904,5.1973,140000.0
2011-01-20 10:35:00,7.52,7.52,7.51,7.51,58400.0,5.1973,5.1973,5.1904,5.1904,58400.0
2011-01-20 10:40:00,7.5,7.51,7.49,7.51,69600.0,5.1835,5.1904,5.1766,5.1904,69600.0
2011-01-20 10:45:00,7.51,7.51,7.49,7.5,68800.0,5.1904,5.1904,5.1766,5.1835,68800.0
2011-01-20 10:50:00,7.5,7.5,7.49,7.5,136800.0,5.1835,5.1835,5.1766,5.1835,136800.0
2011-01-20 10:55:00,7.49,7.5,7.49,7.49,80800.0,5.1766,5.1835,5.1766,5.1766,80800.0
2011-01-20 11:00:00,7.49,7.5,7.49,7.5,41600.0,5.1766,5.1835,5.1766,5.1835,41600.0
2011-01-20 11:05:00,7.5,7.5,7.5,7.5,28800.0,5.1835,5.1835,5.1835,5.1835,28800.0
2011-01-20 11:10:00,7.5,7.5,7.5,7.5,24000.0,5.1835,5.1835,5.1835,5.1835,24000.0
2011-01-20 11:15:00,7.5,7.51,7.49,7.5,71200.0,5.1835,5.1904,5.1766,5.1835,71200.0
2011-01-20 11:20:00,7.49,7.5,7.49,7.49,155200.0,5.1766,5.1835,5.1766,5.1766,155200.0
2011-01-20 11:25:00,7.5,7.5,7.49,7.49,66400.0,5.1835,5.1835,5.1766,5.1766,66400.0
2011-01-20 11:30:00,7.49,7.49,7.47,7.47,291200.0,5.1766,5.1766,5.1628,5.1628,291200.0
2011-01-20 11:35:00,7.47,7.49,7.47,7.49,102400.0,5.1628,5.1766,5.1628,5.1766,102400.0
2011-01-20 11:40:00,7.49,7.5,7.49,7.49,43200.0,5.1766,5.1835,5.1766,5.1766,43200.0
2011-01-20 11:45:00,7.49,7.51,7.49,7.5,60000.0,5.1766,5.1904,5.1766,5.1835,60000.0
2011-01-20 11:50:00,7.5,7.51,7.5,7.5,120800.0,5.1835,5.1904,5.1835,5.1835,120800.0
2011-01-20 11:55:00,7.5,7.52,7.5,7.52,63200.0,5.1835,5.1973,5.1835,5.1973,63200.0
2011-01-20 12:00:00,7.51,7.52,7.51,7.51,55200.0,5.1904,5.1973,5.1904,5.1904,55200.0
2011-01-20 12:05:00,7.51,7.52,7.51,7.51,64800.0,5.1904,5.1973,5.1904,5.1904,64800.0
2011-01-20 12:10:00,7.51,7.51,7.5,7.5,47200.0,5.1904,5.1904,5.1835,5.1835,47200.0
2011-01-20 12:15:00,7.51,7.51,7.5,7.5,104000.0,5.1904,5.1904,5.1835,5.1835,104000.0
2011-01-20 12:20:00,7.5,7.51,7.5,7.51,71200.0,5.1835,5.1904,5.1835,5.1904,71200.0
2011-01-20 12:25:00,7.51,7.52,7.5,7.5,35200.0,5.1904,5.1973,5.1835,5.1835,35200.0
2011-01-20 12:30:00,7.5,7.51,7.5,7.5,27200.0,5.1835,5.1904,5.1835,5.1835,27200.0
2011-01-20 12:35:00,7.5,7.5,7.5,7.5,28800.0,5.1835,5.1835,5.1835,5.1835,28800.0
2011-01-20 12:40:00,7.5,7.5,7.5,7.5,75200.0,5.1835,5.1835,5.1835,5.1835,75200.0
2011-01-20 12:45:00,7.5,7.5,7.49,7.49,8800.0,5.1835,5.1835,5.1766,5.1766,8800.0
2011-01-20 12:50:00,7.5,7.5,7.49,7.5,35200.0,5.1835,5.1835,5.1766,5.1835,35200.0
2011-01-20 12:55:00,7.5,7.5,7.49,7.49,48000.0,5.1835,5.1835,5.1766,5.1766,48000.0
2011-01-20 13:00:00,7.49,7.49,7.49,7.49,28800.0,5.1766,5.1766,5.1766,5.1766,28800.0
2011-01-20 13:05:00,7.49,7.5,7.48,7.49,135200.0,5.1766,5.1835,5.1697,5.1766,135200.0
2011-01-20 13:10:00,7.49,7.49,7.48,7.48,38400.0,5.1766,5.1766,5.1697,5.1697,38400.0
2011-01-20 13:15:00,7.48,7.48,7.46,7.46,234400.0,5.1697,5.1697,5.1558,5.1558,234400.0
2011-01-20 13:20:00,7.46,7.46,7.44,7.45,97600.0,5.1558,5.1558,5.142,5.1489,97600.0
2011-01-20 13:25:00,7.45,7.47,7.45,7.46,98400.0,5.1489,5.1628,5.1489,5.1558,98400.0
2011-01-20 13:30:00,7.46,7.47,7.46,7.47,56800.0,5.1558,5.1628,5.1558,5.1628,56800.0
2011-01-20 13:35:00,7.46,7.47,7.46,7.46,62400.0,5.1558,5.1628,5.1558,5.1558,62400.0
2011-01-20 13:40:00,7.46,7.46,7.46,7.46,44000.0,5.1558,5.1558,5.1558,5.1558,44000.0
2011-01-20 13:45:00,7.46,7.46,7.46,7.46,21600.0,5.1558,5.1558,5.1558,5.1558,21600.0
2011-01-20 13:50:00,7.46,7.47,7.46,7.46,94400.0,5.1558,5.1628,5.1558,5.1558,94400.0
2011-01-20 13:55:00,7.46,7.47,7.46,7.47,108800.0,5.1558,5.1628,5.1558,5.1628,108800.0
2011-01-20 14:00:00,7.47,7.47,7.47,7.47,39200.0,5.1628,5.1628,5.1628,5.1628,39200.0
2011-01-20 14:05:00,7.47,7.48,7.46,7.48,85600.0,5.1628,5.1697,5.1558,5.1697,85600.0
2011-01-20 14:10:00,7.48,7.49,7.47,7.49,72800.0,5.1697,5.1766,5.1628,5.1766,72800.0
2011-01-20 14:15:00,7.49,7.49,7.48,7.48,88000.0,5.1766,5.1766,5.1697,5.1697,88000.0
2011-01-20 14:20:00,7.48,7.48,7.47,7.48,180000.0,5.1697,5.1697,5.1628,5.1697,180000.0
2011-01-20 14:25:00,7.48,7.49,7.47,7.48,83200.0,5.1697,5.1766,5.1628,5.1697,83200.0
2011-01-20 14:30:00,7.49,7.5,7.48,7.5,129600.0,5.1766,5.1835,5.1697,5.1835,129600.0
2011-01-20 14:35:00,7.5,7.5,7.49,7.49,22400.0,5.1835,5.1835,5.1766,5.1766,22400.0
2011-01-20 14:40:00,7.5,7.51,7.49,7.51,76800.0,5.1835,5.1904,5.1766,5.1904,76800.0
2011-01-20 14:45:00,7.51,7.51,7.5,7.5,63200.0,5.1904,5.1904,5.1835,5.1835,63200.0
2011-01-20 14:50:00,7.5,7.51,7.5,7.51,37600.0,5.1835,5.1904,5.1835,5.1904,37600.0
2011-01-20 14:55:00,7.51,7.51,7.5,7.5,28800.0,5.1904,5.1904,5.1835,5.1835,28800.0
2011-01-20 15:00:00,7.5,7.51,7.5,7.5,87200.0,5.1835,5.1904,5.1835,5.1835,87200.0
2011-01-20 15:05:00,7.5,7.51,7.5,7.5,46400.0,5.1835,5.1904,5.1835,5.1835,46400.0
2011-01-20 15:10:00,7.5,7.5,7.49,7.49,36800.0,5.1835,5.1835,5.1766,5.1766,36800.0
2011-01-20 15:15:00,7.49,7.49,7.47,7.48,125600.0,5.1766,5.1766,5.1628,5.1697,125600.0
2011-01-20 15:20:00,7.48,7.48,7.47,7.48,111200.0,5.1697,5.1697,5.1628,5.1697,111200.0
2011-01-20 15:25:00,7.48,7.48,7.46,7.48,156800.0,5.1697,5.1697,5.1558,5.1697,156800.0
2011-01-20 15:30:00,7.48,7.48,7.47,7.48,172000.0,5.1697,5.1697,5.1628,5.1697,172000.0
2011-01-20 15:35:00,7.47,7.49,7.47,7.48,110400.0,5.1628,5.1766,5.1628,5.1697,110400.0
2011-01-20 15:40:00,7.48,7.5,7.48,7.49,124000.0,5.1697,5.1835,5.1697,5.1766,124000.0
2011-01-20 15:45:00,7.49,7.49,7.47,7.48,192000.0,5.1766,5.1766,5.1628,5.1697,192000.0
2011-01-20 15:50:00,7.48,7.48,7.47,7.48,186400.0,5.1697,5.1697,5.1628,5.1697,186400.0
2011-01-20 15:55:00,7.48,7.49,7.47,7.48,241600.0,5.1697,5.1766,5.1628,5.1697,241600.0
2011-01-21 09:30:00,7.51,7.53,7.47,7.52,1361600.0,5.1904,5.2042,5.1628,5.1973,1361600.0
2011-01-21 09:35:00,7.52,7.55,7.52,7.52,107200.0,5.1973,5.218,5.1973,5.1973,107200.0
2011-01-21 09:40:00,7.52,7.54,7.52,7.54,108000.0,5.1973,5.2111,5.1973,5.2111,108000.0
2011-01-21 09:45:00,7.53,7.54,7.51,7.51,78400.0,5.2042,5.2111,5.1904,5.1904,78400.0
2011-01-21 09:50:00,7.52,7.53,7.51,7.52,56800.0,5.1973,5.2042,5.1904,5.1973,56800.0
2011-01-21 09:55:00,7.52,7.52,7.5,7.5,42400.0,5.1973,5.1973,5.1835,5.1835,42400.0
2011-01-21 10:00:00,7.5,7.51,7.5,7.51,45600.0,5.1835,5.1904,5.1835,5.1904,45600.0
2011-01-21 10:05:00,7.51,7.51,7.5,7.5,47200.0,5.1904,5.1904,5.1835,5.1835,47200.0
2011-01-21 10:10:00,7.51,7.51,7.5,7.5,28800.0,5.1904,5.1904,5.1835,5.1835,28800.0
2011-01-21 10:15:00,7.5,7.51,7.5,7.5,22400.0,5.1835,5.1904,5.1835,5.1835,22400.0
2011-01-21 10:20:00,7.5,7.5,7.49,7.49,47200.0,5.1835,5.1835,5.1766,5.1766,47200.0
2011-01-21 10:25:00,7.49,7.49,7.48,7.48,99200.0,5.1766,5.1766,5.1697,5.1697,99200.0
2011-01-21 10:30:00,7.48,7.48,7.46,7.47,63200.0,5.1697,5.1697,5.1558,5.1628,63200.0
2011-01-21 10:35:00,7.48,7.48,7.47,7.47,46400.0,5.1697,5.1697,5.1628,5.1628,46400.0
2011-01-21 10:40:00,7.47,7.48,7.47,7.48,28800.0,5.1628,5.1697,5.1628,5.1697,28800.0
2011-01-21 10:45:00,7.48,7.49,7.48,7.48,20800.0,5.1697,5.1766,5.1697,5.1697,20800.0
2011-01-21 10:50:00,7.48,7.49,7.47,7.48,17600.0,5.1697,5.1766,5.1628,5.1697,17600.0
2011-01-21 10:55:00,7.47,7.48,7.47,7.47,38400.0,5.1628,5.1697,5.1628,5.1628,38400.0
2011-01-21 11:00:00,7.47,7.49,7.47,7.49,24800.0,5.1628,5.1766,5.1628,5.1766,24800.0
2011-01-21 11:05:00,7.48,7.48,7.46,7.47,28800.0,5.1697,5.1697,5.1558,5.1628,28800.0
2011-01-21 11:10:00,7.47,7.48,7.46,7.46,26400.0,5.1628,5.1697,5.1558,5.1558,26400.0
2011-01-21 11:15:00,7.46,7.46,7.44,7.44,60000.0,5.1558,5.1558,5.142,5.142,60000.0
2011-01-21 11:20:00,7.44,7.44,7.43,7.44,39200.0,5.142,5.142,5.1351,5.142,39200.0
2011-01-21 11:25:00,7.44,7.45,7.44,7.45,27200.0,5.142,5.1489,5.142,5.1489,27200.0
2011-01-21 11:30:00,7.45,7.45,7.44,7.45,40000.0,5.1489,5.1489,5.142,5.1489,40000.0
2011-01-21 11:35:00,7.44,7.46,7.44,7.45,39200.0,5.142,5.1558,5.142,5.1489,39200.0
2011-01-21 11:40:00,7.45,7.46,7.44,7.44,36000.0,5.1489,5.1558,5.142,5.142,36000.0
2011-01-21 11:45:00,7.44,7.45,7.43,7.44,16800.0,5.142,5.1489,5.1351,5.142,16800.0
2011-01-21 11:50:00,7.45,7.45,7.44,7.44,16800.0,5.1489,5.1489,5.142,5.142,16800.0
2011-01-21 11:55:00,7.44,7.46,7.44,7.46,27200.0,5.142,5.1558,5.142,5.1558,27200.0
2011-01-21 12:00:00,7.45,7.45,7.44,7.44,21600.0,5.1489,5.1489,5.142,5.142,21600.0
2011-01-21 12:05:00,7.43,7.44,7.43,7.44,26400.0,5.1351,5.142,5.1351,5.142,26400.0
2011-01-21 12:10:00,7.44,7.44,7.44,7.44,67200.0,5.142,5.142,5.142,5.142,67200.0
2011-01-21 12:15:00,7.44,7.44,7.44,7.44,51200.0,5.142,5.142,5.142,5.142,51200.0
2011-01-21 12:20:00,7.44,7.44,7.43,7.43,52000.0,5.142,5.142,5.1351,5.1351,52000.0
2011-01-21 12:25:00,7.44,7.44,7.43,7.43,84000.0,5.142,5.142,5.1351,5.1351,84000.0
2011-01-21 12:30:00,7.44,7.44,7.42,7.42,63200.0,5.142,5.142,5.1282,5.1282,63200.0
2011-01-21 12:35:00,7.42,7.42,7.42,7.42,91200.0,5.1282,5.1282,5.1282,5.1282,91200.0
2011-01-21 12:40:00,7.42,7.42,7.41,7.41,42400.0,5.1282,5.1282,5.1213,5.1213,42400.0
2011-01-21 12:45:00,7.4,7.41,7.4,7.4,50400.0,5.1144,5.1213,5.1144,5.1144,50400.0
2011-01-21 12:50:00,7.4,7.41,7.4,7.4,148800.0,5.1144,5.1213,5.1144,5.1144,148800.0
2011-01-21 12:55:00,7.4,7.42,7.4,7.42,66400.0,5.1144,5.1282,5.1144,5.1282,66400.0
2011-01-21 13:00:00,7.42,7.42,7.41,7.41,32800.0,5.1282,5.1282,5.1213,5.1213,32800.0
2011-01-21 13:05:00,7.41,7.41,7.41,7.41,46400.0,5.1213,5.1213,5.1213,5.1213,46400.0
2011-01-21 13:10:00,7.41,7.43,7.41,7.43,81600.0,5.1213,5.1351,5.1213,5.1351,81600.0
2011-01-21 13:15:00,7.43,7.43,7.41,7.42,88000.0,5.1351,5.1351,5.1213,5.1282,88000.0
2011-01-21 13:20:00,7.42,7.43,7.42,7.43,26400.0,5.1282,5.1351,5.1282,5.1351,26400.0
2011-01-21 13:25:00,7.43,7.43,7.42,7.42,6400.0,5.1351,5.1351,5.1282,5.1282,6400.0
2011-01-21 13:30:00,7.42,7.42,7.41,7.41,44000.0,5.1282,5.1282,5.1213,5.1213,44000.0
2011-01-21 13:35:00,7.41,7.42,7.41,7.41,48800.0,5.1213,5.1282,5.1213,5.1213,48800.0
2011-01-21 13:40:00,7.41,7.42,7.41,7.41,24800.0,5.1213,5.1282,5.1213,5.1213,24800.0
2011-01-21 13:45:00,7.41,7.41,7.41,7.41,41600.0,5.1213,5.1213,5.1213,5.1213,41600.0
2011-01-21 13:50:00,7.41,7.42,7.41,7.41,64000.0,5.1213,5.1282,5.1213,5.1213,64000.0
2011-01-21 13:55:00,7.41,7.42,7.41,7.42,20800.0,5.1213,5.1282,5.1213,5.1282,20800.0
2011-01-21 14:00:00,7.42,7.43,7.42,7.42,35200.0,5.1282,5.1351,5.1282,5.1282,35200.0
2011-01-21 14:05:00,7.42,7.43,7.42,7.43,21600.0,5.1282,5.1351,5.1282,5.1351,21600.0
2011-01-21 14:10:00,7.43,7.43,7.43,7.43,38400.0,5.1351,5.1351,5.1351,5.1351,38400.0
2011-01-21 14:15:00,7.43,7.43,7.42,7.42,20000.0,5.1351,5.1351,5.1282,5.1282,20000.0
2011-01-21 14:20:00,7.42,7.43,7.42,7.43,28800.0,5.1282,5.1351,5.1282,5.1351,28800.0
2011-01-21 14:25:00,7.43,7.43,7.42,7.42,22400.0,5.1351,5.1351,5.1282,5.1282,22400.0
2011-01-21 14:30:00,7.42,7.43,7.42,7.43,25600.0,5.1282,5.1351,5.1282,5.1351,25600.0
2011-01-21 14:35:00,7.43,7.44,7.43,7.44,56800.0,5.1351,5.142,5.1351,5.142,56800.0
2011-01-21 14:40:00,7.43,7.44,7.43,7.44,32800.0,5.1351,5.142,5.1351,5.142,32800.0
2011-01-21 14:45:00,7.44,7.45,7.43,7.43,52000.0,5.142,5.1489,5.1351,5.1351,52000.0
2011-01-21 14:50:00,7.44,7.44,7.43,7.44,27200.0,5.142,5.142,5.1351,5.142,27200.0
2011-01-21 14:55:00,7.44,7.44,7.42,7.42,60800.0,5.142,5.142,5.1282,5.1282,60800.0
2011-01-21 15:00:00,7.43,7.43,7.43,7.43,58400.0,5.1351,5.1351,5.1351,5.1351,58400.0
2011-01-21 15:05:00,7.43,7.43,7.43,7.43,58400.0,5.1351,5.1351,5.1351,5.1351,58400.0
2011-01-21 15:10:00,7.43,7.43,7.43,7.43,40800.0,5.1351,5.1351,5.1351,5.1351,40800.0
2011-01-21 15:15:00,7.43,7.43,7.43,7.43,52800.0,5.1351,5.1351,5.1351,5.1351,52800.0
2011-01-21 15:20:00,7.43,7.43,7.42,7.43,68800.0,5.1351,5.1351,5.1282,5.1351,68800.0
2011-01-21 15:25:00,7.43,7.44,7.43,7.43,80800.0,5.1351,5.142,5.1351,5.1351,80800.0
2011-01-21 15:30:00,7.43,7.43,7.42,7.43,160000.0,5.1351,5.1351,5.1282,5.1351,160000.0
2011-01-21 15:35:00,7.43,7.43,7.42,7.43,91200.0,5.1351,5.1351,5.1282,5.1351,91200.0
2011-01-21 15:40:00,7.43,7.44,7.42,7.42,183200.0,5.1351,5.142,5.1282,5.1282,183200.0
2011-01-21 15:45:00,7.42,7.43,7.42,7.43,112000.0,5.1282,5.1351,5.1282,5.1351,112000.0
2011-01-21 15:50:00,7.43,7.44,7.43,7.44,296000.0,5.1351,5.142,5.1351,5.142,296000.0
2011-01-21 15:55:00,7.44,7.44,7.43,7.43,343200.0,5.142,5.142,5.1351,5.1351,343200.0
2011-01-24 09:30:00,7.43,7.45,7.41,7.42,79200.0,5.1351,5.1489,5.1213,5.1282,79200.0
2011-01-24 09:35:00,7.43,7.46,7.43,7.46,80000.0,5.1351,5.1558,5.1351,5.1558,80000.0
2011-01-24 09:40:00,7.46,7.46,7.44,7.46,146400.0,5.1558,5.1558,5.142,5.1558,146400.0
2011-01-24 09:45:00,7.46,7.47,7.46,7.46,64800.0,5.1558,5.1628,5.1558,5.1558,64800.0
2011-01-24 09:50:00,7.46,7.48,7.46,7.48,76000.0,5.1558,5.1697,5.1558,5.1697,76000.0
2011-01-24 09:55:00,7.48,7.48,7.45,7.45,31200.0,5.1697,5.1697,5.1489,5.1489,31200.0
2011-01-24 10:00:00,7.45,7.46,7.45,7.45,30400.0,5.1489,5.1558,5.1489,5.1489,30400.0
2011-01-24 10:05:00,7.46,7.47,7.46,7.46,32800.0,5.1558,5.1628,5.1558,5.1558,32800.0
2011-01-24 10:10:00,7.46,7.46,7.45,7.45,53600.0,5.1558,5.1558,5.1489,5.1489,53600.0
2011-01-24 10:15:00,7.45,7.45,7.45,7.45,92800.0,5.1489,5.1489,5.1489,5.1489,92800.0
2011-01-24 10:20:00,7.46,7.48,7.45,7.48,59200.0,5.1558,5.1697,5.1489,5.1697,59200.0
2011-01-24 10:25:00,7.48,7.48,7.48,7.48,22400.0,5.1697,5.1697,5.1697,5.1697,22400.0
2011-01-24 10:30:00,7.48,7.48,7.47,7.47,26400.0,5.1697,5.1697,5.1628,5.1628,26400.0
2011-01-24 10:35:00,7.48,7.48,7.46,7.46,28800.0,5.1697,5.1697,5.1558,5.1558,28800.0
2011-01-24 10:40:00,7.46,7.47,7.46,7.47,21600.0,5.1558,5.1628,5.1558,5.1628,21600.0
2011-01-24 10:45:00,7.47,7.47,7.45,7.46,26400.0,5.1628,5.1628,5.1489,5.1558,26400.0
2011-01-24 10:50:00,7.45,7.46,7.45,7.46,35200.0,5.1489,5.1558,5.1489,5.1558,35200.0
2011-01-24 10:55:00,7.46,7.47,7.46,7.47,37600.0,5.1558,5.1628,5.1558,5.1628,37600.0
2011-01-24 11:00:00,7.46,7.49,7.46,7.49,145600.0,5.1558,5.1766,5.1558,5.1766,145600.0
2011-01-24 11:05:00,7.49,7.49,7.49,7.49,15200.0,5.1766,5.1766,5.1766,5.1766,15200.0
2011-01-24 11:10:00,7.49,7.49,7.48,7.49,16000.0,5.1766,5.1766,5.1697,5.1766,16000.0
2011-01-24 11:15:00,7.49,7.49,7.48,7.48,19200.0,5.1766,5.1766,5.1697,5.1697,19200.0
2011-01-24 11:20:00,7.48,7.48,7.48,7.48,23200.0,5.1697,5.1697,5.1697,5.1697,23200.0
2011-01-24 11:25:00,7.49,7.5,7.49,7.49,24000.0,5.1766,5.1835,5.1766,5.1766,24000.0
2011-01-24 11:30:00,7.5,7.5,7.49,7.49,38400.0,5.1835,5.1835,5.1766,5.1766,38400.0
2011-01-24 11:35:00,7.5,7.5,7.49,7.49,34400.0,5.1835,5.1835,5.1766,5.1766,34400.0
2011-01-24 11:40:00,7.49,7.5,7.49,7.5,24000.0,5.1766,5.1835,5.1766,5.1835,24000.0
2011-01-24 11:45:00,7.5,7.5,7.5,7.5,21600.0,5.1835,5.1835,5.1835,5.1835,21600.0
2011-01-24 11:50:00,7.5,7.51,7.5,7.5,124000.0,5.1835,5.1904,5.1835,5.1835,124000.0
2011-01-24 11:55:00,7.5,7.5,7.49,7.49,63200.0,5.1835,5.1835,5.1766,5.1766,63200.0
2011-01-24 12:00:00,7.49,7.5,7.49,7.5,20000.0,5.1766,5.1835,5.1766,5.1835,20000.0
2011-01-24 12:05:00,7.5,7.51,7.5,7.5,124000.0,5.1835,5.1904,5.1835,5.1835,124000.0
2011-01-24 12:10:00,7.49,7.5,7.49,7.49,34400.0,5.1766,5.1835,5.1766,5.1766,34400.0
2011-01-24 12:15:00,7.49,7.5,7.49,7.5,22400.0,5.1766,5.1835,5.1766,5.1835,22400.0
2011-01-24 12:20:00,7.5,7.5,7.5,7.5,16000.0,5.1835,5.1835,5.1835,5.1835,16000.0
2011-01-24 12:25:00,7.5,7.5,7.49,7.49,20000.0,5.1835,5.1835,5.1766,5.1766,20000.0
2011-01-24 12:30:00,7.49,7.5,7.49,7.49,52800.0,5.1766,5.1835,5.1766,5.1766,52800.0
2011-01-24 12:35:00,7.49,7.5,7.49,7.49,16800.0,5.1766,5.1835,5.1766,5.1766,16800.0
2011-01-24 12:40:00,7.49,7.5,7.49,7.5,12800.0,5.1766,5.1835,5.1766,5.1835,12800.0
2011-01-24 12:45:00,7.5,7.5,7.5,7.5,17600.0,5.1835,5.1835,5.1835,5.1835,17600.0
2011-01-24 12:50:00,7.5,7.5,7.49,7.49,13600.0,5.1835,5.1835,5.1766,5.1766,13600.0
2011-01-24 12:55:00,7.49,7.49,7.48,7.49,44000.0,5.1766,5.1766,5.1697,5.1766,44000.0
2011-01-24 13:00:00,7.49,7.49,7.49,7.49,27200.0,5.1766,5.1766,5.1766,5.1766,27200.0
2011-01-24 13:05:00,7.49,7.5,7.49,7.5,13600.0,5.1766,5.1835,5.1766,5.1835,13600.0
2011-01-24 13:10:00,7.5,7.5,7.49,7.5,19200.0,5.1835,5.1835,5.1766,5.1835,19200.0
2011-01-24 13:15:00,7.5,7.5,7.49,7.5,26400.0,5.1835,5.1835,5.1766,5.1835,26400.0
2011-01-24 13:20:00,7.49,7.49,7.49,7.49,29600.0,5.1766,5.1766,5.1766,5.1766,29600.0
2011-01-24 13:25:00,7.49,7.5,7.49,7.49,5600.0,5.1766,5.1835,5.1766,5.1766,5600.0
2011-01-24 13:30:00,7.49,7.49,7.48,7.49,47200.0,5.1766,5.1766,5.1697,5.1766,47200.0
2011-01-24 13:35:00,7.48,7.49,7.48,7.49,16800.0,5.1697,5.1766,5.1697,5.1766,16800.0
2011-01-24 13:40:00,7.49,7.5,7.49,7.5,15200.0,5.1766,5.1835,5.1766,5.1835,15200.0
2011-01-24 13:45:00,7.49,7.5,7.49,7.5,43200.0,5.1766,5.1835,5.1766,5.1835,43200.0
2011-01-24 13:50:00,7.5,7.5,7.49,7.49,31200.0,5.1835,5.1835,5.1766,5.1766,31200.0
2011-01-24 13:55:00,7.49,7.49,7.48,7.49,24800.0,5.1766,5.1766,5.1697,5.1766,24800.0
2011-01-24 14:00:00,7.48,7.48,7.48,7.48,65600.0,5.1697,5.1697,5.1697,5.1697,65600.0
2011-01-24 14:05:00,7.48,7.48,7.47,7.48,36000.0,5.1697,5.1697,5.1628,5.1697,36000.0
2011-01-24 14:10:00,7.48,7.49,7.48,7.48,20800.0,5.1697,5.1766,5.1697,5.1697,20800.0
2011-01-24 14:15:00,7.48,7.5,7.48,7.49,28000.0,5.1697,5.1835,5.1697,5.1766,28000.0
2011-01-24 14:20:00,7.49,7.49,7.48,7.48,33600.0,5.1766,5.1766,5.1697,5.1697,33600.0
2011-01-24 14:25:00,7.49,7.49,7.49,7.49,25600.0,5.1766,5.1766,5.1766,5.1766,25600.0
2011-01-24 14:30:00,7.49,7.49,7.49,7.49,20000.0,5.1766,5.1766,5.1766,5.1766,20000.0
2011-01-24 14:35:00,7.49,7.49,7.48,7.49,26400.0,5.1766,5.1766,5.1697,5.1766,26400.0
2011-01-24 14:40:00,7.49,7.49,7.48,7.48,25600.0,5.1766,5.1766,5.1697,5.1697,25600.0
2011-01-24 14:45:00,7.48,7.48,7.48,7.48,44000.0,5.1697,5.1697,5.1697,5.1697,44000.0
2011-01-24 14:50:00,7.48,7.48,7.47,7.48,35200.0,5.1697,5.1697,5.1628,5.1697,35200.0
2011-01-24 14:55:00,7.48,7.48,7.48,7.48,53600.0,5.1697,5.1697,5.1697,5.1697,53600.0
2011-01-24 15:00:00,7.48,7.48,7.47,7.48,53600.0,5.1697,5.1697,5.1628,5.1697,53600.0
2011-01-24 15:05:00,7.48,7.48,7.47,7.48,32000.0,5.1697,5.1697,5.1628,5.1697,32000.0
2011-01-24 15:10:00,7.48,7.48,7.47,7.47,40000.0,5.1697,5.1697,5.1628,5.1628,40000.0
2011-01-24 15:15:00,7.47,7.48,7.47,7.47,56000.0,5.1628,5.1697,5.1628,5.1628,56000.0
2011-01-24 15:20:00,7.47,7.47,7.46,7.47,35200.0,5.1628,5.1628,5.1558,5.1628,35200.0
2011-01-24 15:25:00,7.47,7.47,7.46,7.47,60000.0,5.1628,5.1628,5.1558,5.1628,60000.0
2011-01-24 15:30:00,7.47,7.47,7.47,7.47,162400.0,5.1628,5.1628,5.1628,5.1628,162400.0
2011-01-24 15:35:00,7.47,7.48,7.47,7.48,42400.0,5.1628,5.1697,5.1628,5.1697,42400.0
2011-01-24 15:40:00,7.48,7.49,7.48,7.49,57600.0,5.1697,5.1766,5.1697,5.1766,57600.0
2011-01-24 15:45:00,7.49,7.5,7.48,7.5,300800.0,5.1766,5.1835,5.1697,5.1835,300800.0
2011-01-24 15:50:00,7.5,7.5,7.49,7.5,268000.0,5.1835,5.1835,5.1766,5.1835,268000.0
2011-01-24 15:55:00,7.5,7.5,7.5,7.5,252000.0,5.1835,5.1835,5.1835,5.1835,252000.0
2011-01-25 09:30:00,7.42,7.46,7.42,7.45,283200.0,5.1282,5.1558,5.1282,5.1489,283200.0
2011-01-25 09:35:00,7.45,7.45,7.42,7.42,201600.0,5.1489,5.1489,5.1282,5.1282,201600.0
2011-01-25 09:40:00,7.42,7.42,7.41,7.41,102400.0,5.1282,5.1282,5.1213,5.1213,102400.0
2011-01-25 09:45:00,7.41,7.43,7.4,7.42,76000.0,5.1213,5.1351,5.1144,5.1282,76000.0
2011-01-25 09:50:00,7.42,7.42,7.41,7.42,45600.0,5.1282,5.1282,5.1213,5.1282,45600.0
2011-01-25 09:55:00,7.42,7.42,7.39,7.42,263200.0,5.1282,5.1282,5.1075,5.1282,263200.0
2011-01-25 10:00:00,7.43,7.44,7.42,7.42,78400.0,5.1351,5.142,5.1282,5.1282,78400.0
2011-01-25 10:05:00,7.42,7.43,7.42,7.43,47200.0,5.1282,5.1351,5.1282,5.1351,47200.0
2011-01-25 10:10:00,7.43,7.44,7.42,7.43,106400.0,5.1351,5.142,5.1282,5.1351,106400.0
2011-01-25 10:15:00,7.43,7.43,7.41,7.42,83200.0,5.1351,5.1351,5.1213,5.1282,83200.0
2011-01-25 10:20:00,7.42,7.42,7.41,7.42,105600.0,5.1282,5.1282,5.1213,5.1282,105600.0
2011-01-25 10:25:00,7.41,7.42,7.41,7.41,38400.0,5.1213,5.1282,5.1213,5.1213,38400.0
2011-01-25 10:30:00,7.41,7.42,7.4,7.41,73600.0,5.1213,5.1282,5.1144,5.1213,73600.0
2011-01-25 10:35:00,7.41,7.41,7.39,7.39,49600.0,5.1213,5.1213,5.1075,5.1075,49600.0
2011-01-25 10:40:00,7.39,7.41,7.39,7.41,82400.0,5.1075,5.1213,5.1075,5.1213,82400.0
2011-01-25 10:45:00,7.41,7.41,7.39,7.4,29600.0,5.1213,5.1213,5.1075,5.1144,29600.0
2011-01-25 10:50:00,7.4,7.41,7.4,7.41,38400.0,5.1144,5.1213,5.1144,5.1213,38400.0
2011-01-25 10:55:00,7.41,7.41,7.4,7.4,31200.0,5.1213,5.1213,5.1144,5.1144,31200.0
2011-01-25 11:00:00,7.4,7.4,7.38,7.38,27200.0,5.1144,5.1144,5.1006,5.1006,27200.0
2011-01-25 11:05:00,7.38,7.39,7.38,7.38,19200.0,5.1006,5.1075,5.1006,5.1006,19200.0
2011-01-25 11:10:00,7.38,7.38,7.36,7.37,63200.0,5.1006,5.1006,5.0867,5.0936,63200.0
2011-01-25 11:15:00,7.36,7.36,7.36,7.36,38400.0,5.0867,5.0867,5.0867,5.0867,38400.0
2011-01-25 11:20:00,7.36,7.36,7.35,7.35,32000.0,5.0867,5.0867,5.0798,5.0798,32000.0
2011-01-25 11:25:00,7.35,7.35,7.34,7.34,104800.0,5.0798,5.0798,5.0729,5.0729,104800.0
2011-01-25 11:30:00,7.34,7.34,7.33,7.34,44000.0,5.0729,5.0729,5.066,5.0729,44000.0
2011-01-25 11:35:00,7.34,7.35,7.34,7.35,62400.0,5.0729,5.0798,5.0729,5.0798,62400.0
2011-01-25 11:40:00,7.35,7.36,7.33,7.34,560800.0,5.0798,5.0867,5.066,5.0729,560800.0
2011-01-25 11:45:00,7.34,7.34,7.34,7.34,19200.0,5.0729,5.0729,5.0729,5.0729,19200.0
2011-01-25 11:50:00,7.34,7.34,7.34,7.34,12800.0,5.0729,5.0729,5.0729,5.0729,12800.0
2011-01-25 11:55:00,7.34,7.34,7.34,7.34,22400.0,5.0729,5.0729,5.0729,5.0729,22400.0
2011-01-25 12:00:00,7.34,7.35,7.34,7.35,30400.0,5.0729,5.0798,5.0729,5.0798,30400.0
2011-01-25 12:05:00,7.35,7.35,7.35,7.35,24800.0,5.0798,5.0798,5.0798,5.0798,24800.0
2011-01-25 12:10:00,7.35,7.36,7.35,7.35,65600.0,5.0798,5.0867,5.0798,5.0798,65600.0
2011-01-25 12:15:00,7.35,7.35,7.33,7.35,258400.0,5.0798,5.0798,5.066,5.0798,258400.0
2011-01-25 12:20:00,7.35,7.35,7.34,7.34,61600.0,5.0798,5.0798,5.0729,5.0729,61600.0
2011-01-25 12:25:00,7.34,7.35,7.34,7.34,58400.0,5.0729,5.0798,5.0729,5.0729,58400.0
2011-01-25 12:30:00,7.34,7.35,7.34,7.34,99200.0,5.0729,5.0798,5.0729,5.0729,99200.0
2011-01-25 12:35:00,7.34,7.35,7.34,7.35,68800.0,5.0729,5.0798,5.0729,5.0798,68800.0
2011-01-25 12:40:00,7.35,7.36,7.35,7.35,112800.0,5.0798,5.0867,5.0798,5.0798,112800.0
2011-01-25 12:45:00,7.35,7.35,7.35,7.35,18400.0,5.0798,5.0798,5.0798,5.0798,18400.0
2011-01-25 12:50:00,7.35,7.35,7.35,7.35,41600.0,5.0798,5.0798,5.0798,5.0798,41600.0
2011-01-25 12:55:00,7.35,7.35,7.34,7.34,29600.0,5.0798,5.0798,5.0729,5.0729,29600.0
2011-01-25 13:00:00,7.34,7.35,7.34,7.35,27200.0,5.0729,5.0798,5.0729,5.0798,27200.0
2011-01-25 13:05:00,7.35,7.35,7.35,7.35,28000.0,5.0798,5.0798,5.0798,5.0798,28000.0
2011-01-25 13:10:00,7.35,7.36,7.35,7.36,26400.0,5.0798,5.0867,5.0798,5.0867,26400.0
2011-01-25 13:15:00,7.35,7.36,7.35,7.36,9600.0,5.0798,5.0867,5.0798,5.0867,9600.0
2011-01-25 13:20:00,7.36,7.36,7.34,7.35,95200.0,5.0867,5.0867,5.0729,5.0798,95200.0
2011-01-25 13:25:00,7.35,7.35,7.34,7.34,61600.0,5.0798,5.0798,5.0729,5.0729,61600.0
2011-01-25 13:30:00,7.34,7.35,7.34,7.34,92000.0,5.0729,5.0798,5.0729,5.0729,92000.0
2011-01-25 13:35:00,7.34,7.34,7.33,7.34,118400.0,5.0729,5.0729,5.066,5.0729,118400.0
2011-01-25 13:40:00,7.34,7.35,7.34,7.34,56800.0,5.0729,5.0798,5.0729,5.0729,56800.0
2011-01-25 13:45:00,7.34,7.35,7.34,7.34,24800.0,5.0729,5.0798,5.0729,5.0729,24800.0
2011-01-25 13:50:00,7.34,7.34,7.33,7.33,76000.0,5.0729,5.0729,5.066,5.066,76000.0
2011-01-25 13:55:00,7.34,7.34,7.33,7.34,36000.0,5.0729,5.0729,5.066,5.0729,36000.0
2011-01-25 14:00:00,7.34,7.34,7.33,7.33,85600.0,5.0729,5.0729,5.066,5.066,85600.0
2011-01-25 14:05:00,7.33,7.33,7.32,7.32,99200.0,5.066,5.066,5.0591,5.0591,99200.0
2011-01-25 14:10:00,7.33,7.33,7.32,7.32,92000.0,5.066,5.066,5.0591,5.0591,92000.0
2011-01-25 14:15:00,7.32,7.32,7.31,7.31,94400.0,5.0591,5.0591,5.0522,5.0522,94400.0
2011-01-25 14:20:00,7.31,7.32,7.31,7.31,76800.0,5.0522,5.0591,5.0522,5.0522,76800.0
2011-01-25 14:25:00,7.31,7.32,7.31,7.32,84800.0,5.0522,5.0591,5.0522,5.0591,84800.0
2011-01-25 14:30:00,7.32,7.32,7.31,7.32,80000.0,5.0591,5.0591,5.0522,5.0591,80000.0
2011-01-25 14:35:00,7.32,7.33,7.31,7.33,104000.0,5.0591,5.066,5.0522,5.066,104000.0
2011-01-25 14:40:00,7.33,7.33,7.32,7.33,86400.0,5.066,5.066,5.0591,5.066,86400.0
2011-01-25 14:45:00,7.33,7.33,7.32,7.32,89600.0,5.066,5.066,5.0591,5.0591,89600.0
2011-01-25 14:50:00,7.32,7.32,7.31,7.32,92800.0,5.0591,5.0591,5.0522,5.0591,92800.0
2011-01-25 14:55:00,7.33,7.33,7.32,7.33,81600.0,5.066,5.066,5.0591,5.066,81600.0
2011-01-25 15:00:00,7.33,7.34,7.33,7.33,121600.0,5.066,5.0729,5.066,5.066,121600.0
2011-01-25 15:05:00,7.33,7.34,7.33,7.34,120000.0,5.066,5.0729,5.066,5.0729,120000.0
2011-01-25 15:10:00,7.34,7.36,7.34,7.35,84000.0,5.0729,5.0867,5.0729,5.0798,84000.0
2011-01-25 15:15:00,7.35,7.36,7.35,7.35,109600.0,5.0798,5.0867,5.0798,5.0798,109600.0
2011-01-25 15:20:00,7.35,7.37,7.35,7.36,93600.0,5.0798,5.0936,5.0798,5.0867,93600.0
2011-01-25 15:25:00,7.36,7.37,7.36,7.36,72800.0,5.0867,5.0936,5.0867,5.0867,72800.0
2011-01-25 15:30:00,7.36,7.37,7.35,7.36,72800.0,5.0867,5.0936,5.0798,5.0867,72800.0
2011-01-25 15:35:00,7.36,7.37,7.36,7.36,230400.0,5.0867,5.0936,5.0867,5.0867,230400.0
2011-01-25 15:40:00,7.36,7.38,7.36,7.38,142400.0,5.0867,5.1006,5.0867,5.1006,142400.0
2011-01-25 15:45:00,7.38,7.39,7.38,7.39,185600.0,5.1006,5.1075,5.1006,5.1075,185600.0
2011-01-25 15:50:00,7.39,7.4,7.38,7.39,208000.0,5.1075,5.1144,5.1006,5.1075,208000.0
2011-01-25 15:55:00,7.39,7.41,7.39,7.41,380800.0,5.1075,5.1213,5.1075,5.1213,380800.0
2011-01-26 09:30:00,7.4,7.42,7.4,7.4,84800.0,5.1144,5.1282,5.1144,5.1144,84800.0
2011-01-26 09:35:00,7.39,7.39,7.38,7.38,69600.0,5.1075,5.1075,5.1006,5.1006,69600.0
2011-01-26 09:40:00,7.38,7.38,7.36,7.38,63200.0,5.1006,5.1006,5.0867,5.1006,63200.0
2011-01-26 09:45:00,7.38,7.38,7.37,7.37,179200.0,5.1006,5.1006,5.0936,5.0936,179200.0
2011-01-26 09:50:00,7.37,7.38,7.36,7.36,120000.0,5.0936,5.1006,5.0867,5.0867,120000.0
2011-01-26 09:55:00,7.36,7.38,7.36,7.38,43200.0,5.0867,5.1006,5.0867,5.1006,43200.0
2011-01-26 10:00:00,7.38,7.39,7.38,7.38,88800.0,5.1006,5.1075,5.1006,5.1006,88800.0
2011-01-26 10:05:00,7.38,7.4,7.37,7.39,171200.0,5.1006,5.1144,5.0936,5.1075,171200.0
2011-01-26 10:10:00,7.4,7.43,7.38,7.42,119200.0,5.1144,5.1351,5.1006,5.1282,119200.0
2011-01-26 10:15:00,7.43,7.43,7.42,7.43,60000.0,5.1351,5.1351,5.1282,5.1351,60000.0
2011-01-26 10:20:00,7.43,7.44,7.42,7.44,134400.0,5.1351,5.142,5.1282,5.142,134400.0
2011-01-26 10:25:00,7.44,7.44,7.43,7.44,72800.0,5.142,5.142,5.1351,5.142,72800.0
2011-01-26 10:30:00,7.43,7.45,7.43,7.44,41600.0,5.1351,5.1489,5.1351,5.142,41600.0
2011-01-26 10:35:00,7.45,7.46,7.45,7.46,87200.0,5.1489,5.1558,5.1489,5.1558,87200.0
2011-01-26 10:40:00,7.46,7.47,7.46,7.47,59200.0,5.1558,5.1628,5.1558,5.1628,59200.0
2011-01-26 10:45:00,7.47,7.47,7.46,7.46,53600.0,5.1628,5.1628,5.1558,5.1558,53600.0
2011-01-26 10:50:00,7.46,7.46,7.44,7.45,95200.0,5.1558,5.1558,5.142,5.1489,95200.0
2011-01-26 10:55:00,7.44,7.45,7.42,7.43,38400.0,5.142,5.1489,5.1282,5.1351,38400.0
2011-01-26 11:00:00,7.43,7.44,7.42,7.43,133600.0,5.1351,5.142,5.1282,5.1351,133600.0
2011-01-26 11:05:00,7.42,7.44,7.42,7.44,29600.0,5.1282,5.142,5.1282,5.142,29600.0
2011-01-26 11:10:00,7.43,7.44,7.43,7.44,35200.0,5.1351,5.142,5.1351,5.142,35200.0
2011-01-26 11:15:00,7.44,7.44,7.43,7.43,33600.0,5.142,5.142,5.1351,5.1351,33600.0
2011-01-26 11:20:00,7.43,7.43,7.41,7.41,90400.0,5.1351,5.1351,5.1213,5.1213,90400.0
2011-01-26 11:25:00,7.41,7.41,7.4,7.4,59200.0,5.1213,5.1213,5.1144,5.1144,59200.0
2011-01-26 11:30:00,7.39,7.41,7.39,7.4,32000.0,5.1075,5.1213,5.1075,5.1144,32000.0
2011-01-26 11:35:00,7.4,7.41,7.4,7.4,39200.0,5.1144,5.1213,5.1144,5.1144,39200.0
2011-01-26 11:40:00,7.4,7.4,7.4,7.4,17600.0,5.1144,5.1144,5.1144,5.1144,17600.0
2011-01-26 11:45:00,7.4,7.41,7.4,7.41,20800.0,5.1144,5.1213,5.1144,5.1213,20800.0
2011-01-26 11:50:00,7.41,7.41,7.4,7.41,30400.0,5.1213,5.1213,5.1144,5.1213,30400.0
2011-01-26 11:55:00,7.41,7.41,7.41,7.41,22400.0,5.1213,5.1213,5.1213,5.1213,22400.0
2011-01-26 12:00:00,7.41,7.41,7.41,7.41,40800.0,5.1213,5.1213,5.1213,5.1213,40800.0
2011-01-26 12:05:00,7.41,7.42,7.41,7.42,48000.0,5.1213,5.1282,5.1213,5.1282,48000.0
2011-01-26 12:10:00,7.42,7.42,7.42,7.42,46400.0,5.1282,5.1282,5.1282,5.1282,46400.0
2011-01-26 12:15:00,7.42,7.42,7.42,7.42,16000.0,5.1282,5.1282,5.1282,5.1282,16000.0
2011-01-26 12:20:00,7.41,7.41,7.41,7.41,12800.0,5.1213,5.1213,5.1213,5.1213,12800.0
2011-01-26 12:25:00,7.41,7.42,7.41,7.41,20800.0,5.1213,5.1282,5.1213,5.1213,20800.0
2011-01-26 12:30:00,7.41,7.41,7.41,7.41,12000.0,5.1213,5.1213,5.1213,5.1213,12000.0
2011-01-26 12:35:00,7.41,7.41,7.41,7.41,4000.0,5.1213,5.1213,5.1213,5.1213,4000.0
2011-01-26 12:40:00,7.41,7.42,7.41,7.42,24000.0,5.1213,5.1282,5.1213,5.1282,24000.0
2011-01-26 12:45:00,7.42,7.43,7.42,7.43,47200.0,5.1282,5.1351,5.1282,5.1351,47200.0
2011-01-26 12:50:00,7.42,7.42,7.42,7.42,72000.0,5.1282,5.1282,5.1282,5.1282,72000.0
2011-01-26 12:55:00,7.42,7.43,7.42,7.43,48000.0,5.1282,5.1351,5.1282,5.1351,48000.0
2011-01-26 13:00:00,7.43,7.43,7.42,7.43,54400.0,5.1351,5.1351,5.1282,5.1351,54400.0
2011-01-26 13:05:00,7.42,7.42,7.42,7.42,43200.0,5.1282,5.1282,5.1282,5.1282,43200.0
2011-01-26 13:10:00,7.43,7.43,7.43,7.43,16800.0,5.1351,5.1351,5.1351,5.1351,16800.0
2011-01-26 13:15:00,7.43,7.43,7.43,7.43,60000.0,5.1351,5.1351,5.1351,5.1351,60000.0
2011-01-26 13:20:00,7.43,7.43,7.42,7.42,44800.0,5.1351,5.1351,5.1282,5.1282,44800.0
2011-01-26 13:25:00,7.42,7.43,7.42,7.42,35200.0,5.1282,5.1351,5.1282,5.1282,35200.0
2011-01-26 13:30:00,7.42,7.42,7.42,7.42,55200.0,5.1282,5.1282,5.1282,5.1282,55200.0
2011-01-26 13:35:00,7.42,7.42,7.42,7.42,32000.0,5.1282,5.1282,5.1282,5.1282,32000.0
2011-01-26 13:40:00,7.42,7.43,7.42,7.43,47200.0,5.1282,5.1351,5.1282,5.1351,47200.0
2011-01-26 13:45:00,7.43,7.43,7.42,7.43,11200.0,5.1351,5.1351,5.1282,5.1351,11200.0
2011-01-26 13:50:00,7.43,7.43,7.42,7.42,60000.0,5.1351,5.1351,5.1282,5.1282,60000.0
2011-01-26 13:55:00,7.42,7.43,7.42,7.43,16000.0,5.1282,5.1351,5.1282,5.1351,16000.0
2011-01-26 14:00:00,7.42,7.43,7.42,7.43,32000.0,5.1282,5.1351,5.1282,5.1351,32000.0
2011-01-26 14:05:00,7.43,7.43,7.42,7.42,30400.0,5.1351,5.1351,5.1282,5.1282,30400.0
2011-01-26 14:10:00,7.42,7.42,7.41,7.41,80800.0,5.1282,5.1282,5.1213,5.1213,80800.0
2011-01-26 14:15:00,7.41,7.43,7.41,7.41,185600.0,5.1213,5.1351,5.1213,5.1213,185600.0
2011-01-26 14:20:00,7.41,7.41,7.39,7.4,119200.0,5.1213,5.1213,5.1075,5.1144,119200.0
2011-01-26 14:25:00,7.41,7.41,7.39,7.41,44800.0,5.1213,5.1213,5.1075,5.1213,44800.0
2011-01-26 14:30:00,7.41,7.41,7.39,7.41,114400.0,5.1213,5.1213,5.1075,5.1213,114400.0
2011-01-26 14:35:00,7.41,7.42,7.41,7.42,78400.0,5.1213,5.1282,5.1213,5.1282,78400.0
2011-01-26 14:40:00,7.42,7.43,7.41,7.43,52800.0,5.1282,5.1351,5.1213,5.1351,52800.0
2011-01-26 14:45:00,7.43,7.44,7.42,7.42,71200.0,5.1351,5.142,5.1282,5.1282,71200.0
2011-01-26 14:50:00,7.42,7.43,7.42,7.43,32000.0,5.1282,5.1351,5.1282,5.1351,32000.0
2011-01-26 14:55:00,7.43,7.44,7.42,7.44,76000.0,5.1351,5.142,5.1282,5.142,76000.0
2011-01-26 15:00:00,7.43,7.44,7.43,7.44,42400.0,5.1351,5.142,5.1351,5.142,42400.0
2011-01-26 15:05:00,7.44,7.44,7.43,7.44,32800.0,5.142,5.142,5.1351,5.142,32800.0
2011-01-26 15:10:00,7.44,7.45,7.44,7.45,62400.0,5.142,5.1489,5.142,5.1489,62400.0
2011-01-26 15:15:00,7.45,7.45,7.43,7.43,40800.0,5.1489,5.1489,5.1351,5.1351,40800.0
2011-01-26 15:20:00,7.43,7.43,7.43,7.43,84800.0,5.1351,5.1351,5.1351,5.1351,84800.0
2011-01-26 15:25:00,7.43,7.43,7.43,7.43,78400.0,5.1351,5.1351,5.1351,5.1351,78400.0
2011-01-26 15:30:00,7.43,7.44,7.42,7.43,60000.0,5.1351,5.142,5.1282,5.1351,60000.0
2011-01-26 15:35:00,7.43,7.44,7.42,7.43,103200.0,5.1351,5.142,5.1282,5.1351,103200.0
2011-01-26 15:40:00,7.43,7.43,7.43,7.43,66400.0,5.1351,5.1351,5.1351,5.1351,66400.0
2011-01-26 15:45:00,7.43,7.44,7.43,7.44,120800.0,5.1351,5.142,5.1351,5.142,120800.0
2011-01-26 15:50:00,7.44,7.44,7.43,7.43,134400.0,5.142,5.142,5.1351,5.1351,134400.0
2011-01-26 15:55:00,7.43,7.44,7.43,7.43,308800.0,5.1351,5.142,5.1351,5.1351,308800.0
2011-01-27 09:30:00,7.42,7.42,7.4,7.4,90400.0,5.1282,5.1282,5.1144,5.1144,90400.0
2011-01-27 09:35:00,7.4,7.41,7.38,7.39,96800.0,5.1144,5.1213,5.1006,5.1075,96800.0
2011-01-27 09:40:00,7.39,7.43,7.39,7.4,111200.0,5.1075,5.1351,5.1075,5.1144,111200.0
2011-01-27 09:45:00,7.41,7.44,7.4,7.44,67200.0,5.1213,5.142,5.1144,5.142,67200.0
2011-01-27 09:50:00,7.44,7.45,7.43,7.43,45600.0,5.142,5.1489,5.1351,5.1351,45600.0
2011-01-27 09:55:00,7.44,7.44,7.41,7.43,51200.0,5.142,5.142,5.1213,5.1351,51200.0
2011-01-27 10:00:00,7.42,7.44,7.41,7.42,111200.0,5.1282,5.142,5.1213,5.1282,111200.0
2011-01-27 10:05:00,7.42,7.42,7.39,7.4,77600.0,5.1282,5.1282,5.1075,5.1144,77600.0
2011-01-27 10:10:00,7.4,7.4,7.39,7.4,79200.0,5.1144,5.1144,5.1075,5.1144,79200.0
2011-01-27 10:15:00,7.4,7.42,7.4,7.42,70400.0,5.1144,5.1282,5.1144,5.1282,70400.0
2011-01-27 10:20:00,7.42,7.42,7.41,7.41,40000.0,5.1282,5.1282,5.1213,5.1213,40000.0
2011-01-27 10:25:00,7.41,7.43,7.41,7.42,120000.0,5.1213,5.1351,5.1213,5.1282,120000.0
2011-01-27 10:30:00,7.43,7.43,7.41,7.41,68800.0,5.1351,5.1351,5.1213,5.1213,68800.0
2011-01-27 10:35:00,7.41,7.42,7.41,7.42,209600.0,5.1213,5.1282,5.1213,5.1282,209600.0
2011-01-27 10:40:00,7.42,7.42,7.41,7.42,169600.0,5.1282,5.1282,5.1213,5.1282,169600.0
2011-01-27 10:45:00,7.42,7.42,7.42,7.42,36800.0,5.1282,5.1282,5.1282,5.1282,36800.0
2011-01-27 10:50:00,7.42,7.42,7.42,7.42,60800.0,5.1282,5.1282,5.1282,5.1282,60800.0
2011-01-27 10:55:00,7.42,7.42,7.42,7.42,25600.0,5.1282,5.1282,5.1282,5.1282,25600.0
2011-01-27 11:00:00,7.42,7.42,7.41,7.42,79200.0,5.1282,5.1282,5.1213,5.1282,79200.0
2011-01-27 11:05:00,7.42,7.42,7.41,7.41,20000.0,5.1282,5.1282,5.1213,5.1213,20000.0
2011-01-27 11:10:00,7.41,7.42,7.4,7.41,49600.0,5.1213,5.1282,5.1144,5.1213,49600.0
2011-01-27 11:15:00,7.4,7.41,7.4,7.4,19200.0,5.1144,5.1213,5.1144,5.1144,19200.0
2011-01-27 11:20:00,7.4,7.4,7.39,7.4,622400.0,5.1144,5.1144,5.1075,5.1144,622400.0
2011-01-27 11:25:00,7.4,7.41,7.39,7.41,142400.0,5.1144,5.1213,5.1075,5.1213,142400.0
2011-01-27 11:30:00,7.41,7.41,7.4,7.41,37600.0,5.1213,5.1213,5.1144,5.1213,37600.0
2011-01-27 11:35:00,7.41,7.43,7.41,7.43,19200.0,5.1213,5.1351,5.1213,5.1351,19200.0
2011-01-27 11:40:00,7.43,7.44,7.43,7.44,64800.0,5.1351,5.142,5.1351,5.142,64800.0
2011-01-27 11:45:00,7.44,7.44,7.44,7.44,47200.0,5.142,5.142,5.142,5.142,47200.0
2011-01-27 11:50:00,7.44,7.44,7.44,7.44,30400.0,5.142,5.142,5.142,5.142,30400.0
2011-01-27 11:55:00,7.44,7.46,7.44,7.46,54400.0,5.142,5.1558,5.142,5.1558,54400.0
2011-01-27 12:00:00,7.46,7.46,7.45,7.46,18400.0,5.1558,5.1558,5.1489,5.1558,18400.0
2011-01-27 12:05:00,7.46,7.46,7.45,7.46,33600.0,5.1558,5.1558,5.1489,5.1558,33600.0
2011-01-27 12:10:00,7.46,7.47,7.46,7.47,49600.0,5.1558,5.1628,5.1558,5.1628,49600.0
2011-01-27 12:15:00,7.47,7.47,7.46,7.47,30400.0,5.1628,5.1628,5.1558,5.1628,30400.0
2011-01-27 12:20:00,7.47,7.47,7.47,7.47,52000.0,5.1628,5.1628,5.1628,5.1628,52000.0
2011-01-27 12:25:00,7.47,7.47,7.47,7.47,32800.0,5.1628,5.1628,5.1628,5.1628,32800.0
2011-01-27 12:30:00,7.47,7.47,7.46,7.46,8800.0,5.1628,5.1628,5.1558,5.1558,8800.0
2011-01-27 12:35:00,7.46,7.46,7.46,7.46,22400.0,5.1558,5.1558,5.1558,5.1558,22400.0
2011-01-27 12:40:00,7.46,7.46,7.46,7.46,10400.0,5.1558,5.1558,5.1558,5.1558,10400.0
2011-01-27 12:45:00,7.46,7.47,7.46,7.47,21600.0,5.1558,5.1628,5.1558,5.1628,21600.0
2011-01-27 12:50:00,7.47,7.48,7.47,7.47,20800.0,5.1628,5.1697,5.1628,5.1628,20800.0
2011-01-27 12:55:00,7.47,7.47,7.47,7.47,18400.0,5.1628,5.1628,5.1628,5.1628,18400.0
2011-01-27 13:00:00,7.47,7.48,7.47,7.48,8800.0,5.1628,5.1697,5.1628,5.1697,8800.0
2011-01-27 13:05:00,7.48,7.48,7.48,7.48,8000.0,5.1697,5.1697,5.1697,5.1697,8000.0
2011-01-27 13:10:00,7.48,7.48,7.47,7.48,16000.0,5.1697,5.1697,5.1628,5.1697,16000.0
2011-01-27 13:15:00,7.47,7.49,7.47,7.49,30400.0,5.1628,5.1766,5.1628,5.1766,30400.0
2011-01-27 13:20:00,7.48,7.48,7.47,7.47,11200.0,5.1697,5.1697,5.1628,5.1628,11200.0
2011-01-27 13:25:00,7.47,7.48,7.47,7.48,12800.0,5.1628,5.1697,5.1628,5.1697,12800.0
2011-01-27 13:30:00,7.48,7.48,7.47,7.47,40000.0,5.1697,5.1697,5.1628,5.1628,40000.0
2011-01-27 13:35:00,7.47,7.47,7.47,7.47,32000.0,5.1628,5.1628,5.1628,5.1628,32000.0
2011-01-27 13:40:00,7.47,7.47,7.46,7.47,5600.0,5.1628,5.1628,5.1558,5.1628,5600.0
2011-01-27 13:45:00,7.46,7.47,7.46,7.47,10400.0,5.1558,5.1628,5.1558,5.1628,10400.0
2011-01-27 13:50:00,7.47,7.47,7.47,7.47,16800.0,5.1628,5.1628,5.1628,5.1628,16800.0
2011-01-27 13:55:00,7.47,7.47,7.47,7.47,31200.0,5.1628,5.1628,5.1628,5.1628,31200.0
2011-01-27 14:00:00,7.47,7.47,7.46,7.47,62400.0,5.1628,5.1628,5.1558,5.1628,62400.0
2011-01-27 14:05:00,7.47,7.47,7.47,7.47,19200.0,5.1628,5.1628,5.1628,5.1628,19200.0
2011-01-27 14:10:00,7.47,7.47,7.47,7.47,10400.0,5.1628,5.1628,5.1628,5.1628,10400.0
2011-01-27 14:15:00,7.47,7.47,7.47,7.47,26400.0,5.1628,5.1628,5.1628,5.1628,26400.0
2011-01-27 14:20:00,7.47,7.48,7.46,7.47,52000.0,5.1628,5.1697,5.1558,5.1628,52000.0
2011-01-27 14:25:00,7.47,7.47,7.46,7.46,20000.0,5.1628,5.1628,5.1558,5.1558,20000.0
2011-01-27 14:30:00,7.46,7.47,7.46,7.46,27200.0,5.1558,5.1628,5.1558,5.1558,27200.0
2011-01-27 14:35:00,7.46,7.47,7.46,7.47,12800.0,5.1558,5.1628,5.1558,5.1628,12800.0
2011-01-27 14:40:00,7.47,7.48,7.47,7.47,33600.0,5.1628,5.1697,5.1628,5.1628,33600.0
2011-01-27 14:45:00,7.48,7.48,7.47,7.47,36800.0,5.1697,5.1697,5.1628,5.1628,36800.0
2011-01-27 14:50:00,7.47,7.48,7.47,7.47,19200.0,5.1628,5.1697,5.1628,5.1628,19200.0
2011-01-27 14:55:00,7.47,7.48,7.47,7.47,26400.0,5.1628,5.1697,5.1628,5.1628,26400.0
2011-01-27 15:00:00,7.47,7.48,7.47,7.47,56800.0,5.1628,5.1697,5.1628,5.1628,56800.0
2011-01-27 15:05:00,7.47,7.48,7.47,7.47,28800.0,5.1628,5.1697,5.1628,5.1628,28800.0
2011-01-27 15:10:00,7.48,7.48,7.47,7.48,26400.0,5.1697,5.1697,5.1628,5.1697,26400.0
2011-01-27 15:15:00,7.48,7.48,7.47,7.48,57600.0,5.1697,5.1697,5.1628,5.1697,57600.0
2011-01-27 15:20:00,7.48,7.49,7.48,7.49,74400.0,5.1697,5.1766,5.1697,5.1766,74400.0
2011-01-27 15:25:00,7.49,7.49,7.48,7.49,61600.0,5.1766,5.1766,5.1697,5.1766,61600.0
2011-01-27 15:30:00,7.49,7.49,7.49,7.49,64000.0,5.1766,5.1766,5.1766,5.1766,64000.0
2011-01-27 15:35:00,7.49,7.5,7.49,7.49,62400.0,5.1766,5.1835,5.1766,5.1766,62400.0
2011-01-27 15:40:00,7.49,7.5,7.49,7.49,201600.0,5.1766,5.1835,5.1766,5.1766,201600.0
2011-01-27 15:45:00,7.5,7.5,7.49,7.5,597600.0,5.1835,5.1835,5.1766,5.1835,597600.0
2011-01-27 15:50:00,7.5,7.51,7.49,7.5,508000.0,5.1835,5.1904,5.1766,5.1835,508000.0
2011-01-27 15:55:00,7.5,7.5,7.49,7.5,537600.0,5.1835,5.1835,5.1766,5.1835,537600.0
2011-01-28 09:30:00,7.53,7.54,7.5,7.5,223200.0,5.2042,5.2111,5.1835,5.1835,223200.0
2011-01-28 09:35:00,7.5,7.5,7.49,7.5,172800.0,5.1835,5.1835,5.1766,5.1835,172800.0
2011-01-28 09:40:00,7.5,7.5,7.49,7.5,77600.0,5.1835,5.1835,5.1766,5.1835,77600.0
2011-01-28 09:45:00,7.5,7.51,7.5,7.51,219200.0,5.1835,5.1904,5.1835,5.1904,219200.0
2011-01-28 09:50:00,7.51,7.52,7.49,7.51,139200.0,5.1904,5.1973,5.1766,5.1904,139200.0
2011-01-28 09:55:00,7.51,7.52,7.5,7.5,136800.0,5.1904,5.1973,5.1835,5.1835,136800.0
2011-01-28 10:00:00,7.5,7.51,7.5,7.5,102400.0,5.1835,5.1904,5.1835,5.1835,102400.0
2011-01-28 10:05:00,7.5,7.51,7.48,7.5,164800.0,5.1835,5.1904,5.1697,5.1835,164800.0
2011-01-28 10:10:00,7.5,7.51,7.5,7.5,51200.0,5.1835,5.1904,5.1835,5.1835,51200.0
2011-01-28 10:15:00,7.5,7.5,7.49,7.49,219200.0,5.1835,5.1835,5.1766,5.1766,219200.0
2011-01-28 10:20:00,7.49,7.49,7.44,7.44,134400.0,5.1766,5.1766,5.142,5.142,134400.0
2011-01-28 10:25:00,7.44,7.46,7.44,7.44,69600.0,5.142,5.1558,5.142,5.142,69600.0
2011-01-28 10:30:00,7.44,7.44,7.41,7.43,160000.0,5.142,5.142,5.1213,5.1351,160000.0
2011-01-28 10:35:00,7.43,7.44,7.42,7.42,126400.0,5.1351,5.142,5.1282,5.1282,126400.0
2011-01-28 10:40:00,7.42,7.44,7.42,7.44,36800.0,5.1282,5.142,5.1282,5.142,36800.0
2011-01-28 10:45:00,7.44,7.44,7.42,7.43,44800.0,5.142,5.142,5.1282,5.1351,44800.0
2011-01-28 10:50:00,7.44,7.44,7.4,7.41,120000.0,5.142,5.142,5.1144,5.1213,120000.0
2011-01-28 10:55:00,7.42,7.43,7.42,7.42,50400.0,5.1282,5.1351,5.1282,5.1282,50400.0
2011-01-28 11:00:00,7.42,7.42,7.4,7.4,72000.0,5.1282,5.1282,5.1144,5.1144,72000.0
2011-01-28 11:05:00,7.4,7.41,7.4,7.41,44000.0,5.1144,5.1213,5.1144,5.1213,44000.0
2011-01-28 11:10:00,7.41,7.41,7.39,7.4,32800.0,5.1213,5.1213,5.1075,5.1144,32800.0
2011-01-28 11:15:00,7.39,7.41,7.38,7.41,72000.0,5.1075,5.1213,5.1006,5.1213,72000.0
2011-01-28 11:20:00,7.4,7.41,7.39,7.39,27200.0,5.1144,5.1213,5.1075,5.1075,27200.0
2011-01-28 11:25:00,7.4,7.4,7.38,7.38,28000.0,5.1144,5.1144,5.1006,5.1006,28000.0
2011-01-28 11:30:00,7.38,7.38,7.35,7.35,115200.0,5.1006,5.1006,5.0798,5.0798,115200.0
2011-01-28 11:35:00,7.35,7.35,7.34,7.34,115200.0,5.0798,5.0798,5.0729,5.0729,115200.0
2011-01-28 11:40:00,7.34,7.35,7.33,7.34,99200.0,5.0729,5.0798,5.066,5.0729,99200.0
2011-01-28 11:45:00,7.34,7.34,7.33,7.33,56800.0,5.0729,5.0729,5.066,5.066,56800.0
2011-01-28 11:50:00,7.33,7.33,7.31,7.33,109600.0,5.066,5.066,5.0522,5.066,109600.0
2011-01-28 11:55:00,7.32,7.33,7.31,7.31,66400.0,5.0591,5.066,5.0522,5.0522,66400.0
2011-01-28 12:00:00,7.31,7.32,7.29,7.3,144000.0,5.0522,5.0591,5.0383,5.0453,144000.0
2011-01-28 12:05:00,7.3,7.31,7.29,7.3,64000.0,5.0453,5.0522,5.0383,5.0453,64000.0
2011-01-28 12:10:00,7.3,7.31,7.28,7.28,176000.0,5.0453,5.0522,5.0314,5.0314,176000.0
2011-01-28 12:15:00,7.28,7.3,7.28,7.29,109600.0,5.0314,5.0453,5.0314,5.0383,109600.0
2011-01-28 12:20:00,7.29,7.31,7.28,7.3,82400.0,5.0383,5.0522,5.0314,5.0453,82400.0
2011-01-28 12:25:00,7.3,7.3,7.28,7.28,52000.0,5.0453,5.0453,5.0314,5.0314,52000.0
2011-01-28 12:30:00,7.28,7.3,7.28,7.3,48000.0,5.0314,5.0453,5.0314,5.0453,48000.0
2011-01-28 12:35:00,7.3,7.3,7.29,7.29,36000.0,5.0453,5.0453,5.0383,5.0383,36000.0
2011-01-28 12:40:00,7.29,7.3,7.29,7.3,72000.0,5.0383,5.0453,5.0383,5.0453,72000.0
2011-01-28 12:45:00,7.3,7.3,7.28,7.29,112000.0,5.0453,5.0453,5.0314,5.0383,112000.0
2011-01-28 12:50:00,7.29,7.3,7.28,7.29,88000.0,5.0383,5.0453,5.0314,5.0383,88000.0
2011-01-28 12:55:00,7.29,7.3,7.29,7.3,116800.0,5.0383,5.0453,5.0383,5.0453,116800.0
2011-01-28 13:00:00,7.29,7.3,7.28,7.29,83200.0,5.0383,5.0453,5.0314,5.0383,83200.0
2011-01-28 13:05:00,7.29,7.29,7.27,7.28,56800.0,5.0383,5.0383,5.0245,5.0314,56800.0
2011-01-28 13:10:00,7.28,7.28,7.27,7.28,110400.0,5.0314,5.0314,5.0245,5.0314,110400.0
2011-01-28 13:15:00,7.28,7.28,7.26,7.27,156800.0,5.0314,5.0314,5.0176,5.0245,156800.0
2011-01-28 13:20:00,7.28,7.28,7.26,7.27,130400.0,5.0314,5.0314,5.0176,5.0245,130400.0
2011-01-28 13:25:00,7.28,7.28,7.26,7.27,73600.0,5.0314,5.0314,5.0176,5.0245,73600.0
2011-01-28 13:30:00,7.27,7.28,7.27,7.27,56800.0,5.0245,5.0314,5.0245,5.0245,56800.0
2011-01-28 13:35:00,7.27,7.27,7.26,7.26,67200.0,5.0245,5.0245,5.0176,5.0176,67200.0
2011-01-28 13:40:00,7.26,7.27,7.25,7.25,146400.0,5.0176,5.0245,5.0107,5.0107,146400.0
2011-01-28 13:45:00,7.26,7.26,7.25,7.25,84800.0,5.0176,5.0176,5.0107,5.0107,84800.0
2011-01-28 13:50:00,7.26,7.26,7.25,7.26,52800.0,5.0176,5.0176,5.0107,5.0176,52800.0
2011-01-28 13:55:00,7.26,7.28,7.25,7.28,80000.0,5.0176,5.0314,5.0107,5.0314,80000.0
2011-01-28 14:00:00,7.27,7.28,7.27,7.28,50400.0,5.0245,5.0314,5.0245,5.0314,50400.0
2011-01-28 14:05:00,7.28,7.28,7.28,7.28,162400.0,5.0314,5.0314,5.0314,5.0314,162400.0
2011-01-28 14:10:00,7.28,7.28,7.26,7.26,67200.0,5.0314,5.0314,5.0176,5.0176,67200.0
2011-01-28 14:15:00,7.26,7.27,7.26,7.27,85600.0,5.0176,5.0245,5.0176,5.0245,85600.0
2011-01-28 14:20:00,7.27,7.28,7.27,7.28,53600.0,5.0245,5.0314,5.0245,5.0314,53600.0
2011-01-28 14:25:00,7.28,7.28,7.27,7.28,60800.0,5.0314,5.0314,5.0245,5.0314,60800.0
2011-01-28 14:30:00,7.28,7.28,7.27,7.28,57600.0,5.0314,5.0314,5.0245,5.0314,57600.0
2011-01-28 14:35:00,7.28,7.28,7.27,7.27,111200.0,5.0314,5.0314,5.0245,5.0245,111200.0
2011-01-28 14:40:00,7.27,7.28,7.27,7.27,97600.0,5.0245,5.0314,5.0245,5.0245,97600.0
2011-01-28 14:45:00,7.27,7.27,7.26,7.27,115200.0,5.0245,5.0245,5.0176,5.0245,115200.0
2011-01-28 14:50:00,7.27,7.27,7.26,7.26,116000.0,5.0245,5.0245,5.0176,5.0176,116000.0
2011-01-28 14:55:00,7.26,7.26,7.25,7.26,180000.0,5.0176,5.0176,5.0107,5.0176,180000.0
2011-01-28 15:00:00,7.26,7.27,7.25,7.26,185600.0,5.0176,5.0245,5.0107,5.0176,185600.0
2011-01-28 15:05:00,7.27,7.27,7.25,7.25,168000.0,5.0245,5.0245,5.0107,5.0107,168000.0
2011-01-28 15:10:00,7.25,7.26,7.25,7.25,183200.0,5.0107,5.0176,5.0107,5.0107,183200.0
2011-01-28 15:15:00,7.25,7.26,7.24,7.25,194400.0,5.0107,5.0176,5.0038,5.0107,194400.0
2011-01-28 15:20:00,7.25,7.25,7.22,7.24,283200.0,5.0107,5.0107,4.99,5.0038,283200.0
2011-01-28 15:25:00,7.24,7.24,7.22,7.22,124000.0,5.0038,5.0038,4.99,4.99,124000.0
2011-01-28 15:30:00,7.22,7.24,7.22,7.23,192800.0,4.99,5.0038,4.99,4.9969,192800.0
2011-01-28 15:35:00,7.22,7.23,7.22,7.22,235200.0,4.99,4.9969,4.99,4.99,235200.0
2011-01-28 15:40:00,7.22,7.22,7.21,7.21,316800.0,4.99,4.99,4.9831,4.9831,316800.0
2011-01-28 15:45:00,7.21,7.22,7.21,7.21,382400.0,4.9831,4.99,4.9831,4.9831,382400.0
2011-01-28 15:50:00,7.21,7.22,7.2,7.21,331200.0,4.9831,4.99,4.9761,4.9831,331200.0
2011-01-28 15:55:00,7.21,7.22,7.21,7.22,628000.0,4.9831,4.99,4.9831,4.99,628000.0
2011-01-31 09:30:00,7.23,7.26,7.22,7.22,192800.0,4.9969,5.0176,4.99,4.99,192800.0
2011-01-31 09:35:00,7.22,7.24,7.21,7.24,96000.0,4.99,5.0038,4.9831,5.0038,96000.0
2011-01-31 09:40:00,7.23,7.25,7.21,7.25,116000.0,4.9969,5.0107,4.9831,5.0107,116000.0
2011-01-31 09:45:00,7.24,7.25,7.23,7.24,753600.0,5.0038,5.0107,4.9969,5.0038,753600.0
2011-01-31 09:50:00,7.24,7.26,7.23,7.25,72800.0,5.0038,5.0176,4.9969,5.0107,72800.0
2011-01-31 09:55:00,7.24,7.27,7.24,7.24,64000.0,5.0038,5.0245,5.0038,5.0038,64000.0
2011-01-31 10:00:00,7.25,7.26,7.24,7.26,88800.0,5.0107,5.0176,5.0038,5.0176,88800.0
2011-01-31 10:05:00,7.26,7.27,7.25,7.25,56000.0,5.0176,5.0245,5.0107,5.0107,56000.0
2011-01-31 10:10:00,7.25,7.26,7.25,7.25,40000.0,5.0107,5.0176,5.0107,5.0107,40000.0
2011-01-31 10:15:00,7.25,7.26,7.24,7.25,27200.0,5.0107,5.0176,5.0038,5.0107,27200.0
2011-01-31 10:20:00,7.26,7.28,7.26,7.27,94400.0,5.0176,5.0314,5.0176,5.0245,94400.0
2011-01-31 10:25:00,7.27,7.28,7.25,7.26,96000.0,5.0245,5.0314,5.0107,5.0176,96000.0
2011-01-31 10:30:00,7.26,7.26,7.25,7.25,39200.0,5.0176,5.0176,5.0107,5.0107,39200.0
2011-01-31 10:35:00,7.25,7.26,7.25,7.26,71200.0,5.0107,5.0176,5.0107,5.0176,71200.0
2011-01-31 10:40:00,7.26,7.26,7.25,7.26,57600.0,5.0176,5.0176,5.0107,5.0176,57600.0
2011-01-31 10:45:00,7.26,7.26,7.26,7.26,53600.0,5.0176,5.0176,5.0176,5.0176,53600.0
2011-01-31 10:50:00,7.26,7.27,7.26,7.26,139200.0,5.0176,5.0245,5.0176,5.0176,139200.0
2011-01-31 10:55:00,7.26,7.27,7.26,7.26,61600.0,5.0176,5.0245,5.0176,5.0176,61600.0
2011-01-31 11:00:00,7.26,7.26,7.26,7.26,54400.0,5.0176,5.0176,5.0176,5.0176,54400.0
2011-01-31 11:05:00,7.26,7.26,7.26,7.26,63200.0,5.0176,5.0176,5.0176,5.0176,63200.0
2011-01-31 11:10:00,7.26,7.26,7.26,7.26,56800.0,5.0176,5.0176,5.0176,5.0176,56800.0
2011-01-31 11:15:00,7.26,7.26,7.25,7.26,92800.0,5.0176,5.0176,5.0107,5.0176,92800.0
2011-01-31 11:20:00,7.26,7.26,7.25,7.26,44800.0,5.0176,5.0176,5.0107,5.0176,44800.0
2011-01-31 11:25:00,7.26,7.26,7.26,7.26,44000.0,5.0176,5.0176,5.0176,5.0176,44000.0
2011-01-31 11:30:00,7.26,7.26,7.25,7.26,60800.0,5.0176,5.0176,5.0107,5.0176,60800.0
2011-01-31 11:35:00,7.26,7.26,7.25,7.26,51200.0,5.0176,5.0176,5.0107,5.0176,51200.0
2011-01-31 11:40:00,7.25,7.26,7.25,7.26,187200.0,5.0107,5.0176,5.0107,5.0176,187200.0
2011-01-31 11:45:00,7.26,7.26,7.25,7.26,64000.0,5.0176,5.0176,5.0107,5.0176,64000.0
2011-01-31 11:50:00,7.26,7.26,7.25,7.26,29600.0,5.0176,5.0176,5.0107,5.0176,29600.0
2011-01-31 11:55:00,7.26,7.26,7.25,7.26,56000.0,5.0176,5.0176,5.0107,5.0176,56000.0
2011-01-31 12:00:00,7.26,7.26,7.26,7.26,55200.0,5.0176,5.0176,5.0176,5.0176,55200.0
2011-01-31 12:05:00,7.26,7.27,7.26,7.26,68800.0,5.0176,5.0245,5.0176,5.0176,68800.0
2011-01-31 12:10:00,7.26,7.27,7.26,7.26,82400.0,5.0176,5.0245,5.0176,5.0176,82400.0
2011-01-31 12:15:00,7.26,7.27,7.26,7.26,151200.0,5.0176,5.0245,5.0176,5.0176,151200.0
2011-01-31 12:20:00,7.26,7.27,7.26,7.26,104000.0,5.0176,5.0245,5.0176,5.0176,104000.0
2011-01-31 12:25:00,7.26,7.28,7.26,7.28,153600.0,5.0176,5.0314,5.0176,5.0314,153600.0
2011-01-31 12:30:00,7.28,7.29,7.28,7.29,53600.0,5.0314,5.0383,5.0314,5.0383,53600.0
2011-01-31 12:35:00,7.29,7.29,7.28,7.28,56000.0,5.0383,5.0383,5.0314,5.0314,56000.0
2011-01-31 12:40:00,7.28,7.28,7.27,7.28,44000.0,5.0314,5.0314,5.0245,5.0314,44000.0
2011-01-31 12:45:00,7.28,7.29,7.28,7.28,34400.0,5.0314,5.0383,5.0314,5.0314,34400.0
2011-01-31 12:50:00,7.28,7.29,7.28,7.28,23200.0,5.0314,5.0383,5.0314,5.0314,23200.0
2011-01-31 12:55:00,7.28,7.29,7.28,7.29,17600.0,5.0314,5.0383,5.0314,5.0383,17600.0
2011-01-31 13:00:00,7.29,7.3,7.29,7.29,52800.0,5.0383,5.0453,5.0383,5.0383,52800.0
2011-01-31 13:05:00,7.29,7.29,7.27,7.28,130400.0,5.0383,5.0383,5.0245,5.0314,130400.0
2011-01-31 13:10:00,7.28,7.28,7.27,7.27,28000.0,5.0314,5.0314,5.0245,5.0245,28000.0
2011-01-31 13:15:00,7.27,7.28,7.27,7.27,38400.0,5.0245,5.0314,5.0245,5.0245,38400.0
2011-01-31 13:20:00,7.27,7.28,7.27,7.27,36000.0,5.0245,5.0314,5.0245,5.0245,36000.0
2011-01-31 13:25:00,7.27,7.28,7.27,7.28,29600.0,5.0245,5.0314,5.0245,5.0314,29600.0
2011-01-31 13:30:00,7.28,7.28,7.28,7.28,33600.0,5.0314,5.0314,5.0314,5.0314,33600.0
2011-01-31 13:35:00,7.28,7.28,7.26,7.26,88000.0,5.0314,5.0314,5.0176,5.0176,88000.0
2011-01-31 13:40:00,7.26,7.27,7.25,7.26,43200.0,5.0176,5.0245,5.0107,5.0176,43200.0
2011-01-31 13:45:00,7.26,7.28,7.26,7.28,36800.0,5.0176,5.0314,5.0176,5.0314,36800.0
2011-01-31 13:50:00,7.28,7.28,7.28,7.28,26400.0,5.0314,5.0314,5.0314,5.0314,26400.0
2011-01-31 13:55:00,7.29,7.29,7.29,7.29,60800.0,5.0383,5.0383,5.0383,5.0383,60800.0
2011-01-31 14:00:00,7.29,7.3,7.29,7.29,55200.0,5.0383,5.0453,5.0383,5.0383,55200.0
2011-01-31 14:05:00,7.29,7.29,7.28,7.28,95200.0,5.0383,5.0383,5.0314,5.0314,95200.0
2011-01-31 14:10:00,7.27,7.28,7.27,7.27,40800.0,5.0245,5.0314,5.0245,5.0245,40800.0
2011-01-31 14:15:00,7.27,7.28,7.27,7.27,48800.0,5.0245,5.0314,5.0245,5.0245,48800.0
2011-01-31 14:20:00,7.27,7.28,7.27,7.27,56800.0,5.0245,5.0314,5.0245,5.0245,56800.0
2011-01-31 14:25:00,7.27,7.27,7.26,7.26,68800.0,5.0245,5.0245,5.0176,5.0176,68800.0
2011-01-31 14:30:00,7.26,7.26,7.25,7.26,102400.0,5.0176,5.0176,5.0107,5.0176,102400.0
2011-01-31 14:35:00,7.26,7.26,7.25,7.26,150400.0,5.0176,5.0176,5.0107,5.0176,150400.0
2011-01-31 14:40:00,7.26,7.26,7.25,7.26,110400.0,5.0176,5.0176,5.0107,5.0176,110400.0
2011-01-31 14:45:00,7.26,7.26,7.25,7.26,60800.0,5.0176,5.0176,5.0107,5.0176,60800.0
2011-01-31 14:50:00,7.26,7.26,7.25,7.26,92800.0,5.0176,5.0176,5.0107,5.0176,92800.0
2011-01-31 14:55:00,7.26,7.26,7.26,7.26,67200.0,5.0176,5.0176,5.0176,5.0176,67200.0
2011-01-31 15:00:00,7.26,7.27,7.26,7.26,620000.0,5.0176,5.0245,5.0176,5.0176,620000.0
2011-01-31 15:05:00,7.26,7.27,7.26,7.26,65600.0,5.0176,5.0245,5.0176,5.0176,65600.0
2011-01-31 15:10:00,7.26,7.27,7.25,7.26,239200.0,5.0176,5.0245,5.0107,5.0176,239200.0
2011-01-31 15:15:00,7.26,7.26,7.26,7.26,66400.0,5.0176,5.0176,5.0176,5.0176,66400.0
2011-01-31 15:20:00,7.26,7.26,7.25,7.25,57600.0,5.0176,5.0176,5.0107,5.0107,57600.0
2011-01-31 15:25:00,7.25,7.26,7.25,7.25,80000.0,5.0107,5.0176,5.0107,5.0107,80000.0
2011-01-31 15:30:00,7.25,7.25,7.25,7.25,101600.0,5.0107,5.0107,5.0107,5.0107,101600.0
2011-01-31 15:35:00,7.25,7.25,7.25,7.25,52800.0,5.0107,5.0107,5.0107,5.0107,52800.0
2011-01-31 15:40:00,7.25,7.26,7.25,7.25,88800.0,5.0107,5.0176,5.0107,5.0107,88800.0
2011-01-31 15:45:00,7.25,7.26,7.25,7.25,154400.0,5.0107,5.0176,5.0107,5.0107,154400.0
2011-01-31 15:50:00,7.25,7.26,7.25,7.26,284000.0,5.0107,5.0176,5.0107,5.0176,284000.0
2011-01-31 15:55:00,7.26,7.26,7.25,7.26,439200.0,5.0176,5.0176,5.0107,5.0176,439200.0
2011-02-01 09:30:00,7.3,7.32,7.3,7.31,92000.0,5.0453,5.0591,5.0453,5.0522,92000.0
2011-02-01 09:35:00,7.32,7.33,7.3,7.31,128000.0,5.0591,5.066,5.0453,5.0522,128000.0
2011-02-01 09:40:00,7.31,7.31,7.27,7.28,75200.0,5.0522,5.0522,5.0245,5.0314,75200.0
2011-02-01 09:45:00,7.28,7.29,7.27,7.28,70400.0,5.0314,5.0383,5.0245,5.0314,70400.0
2011-02-01 09:50:00,7.28,7.3,7.28,7.3,60800.0,5.0314,5.0453,5.0314,5.0453,60800.0
2011-02-01 09:55:00,7.31,7.32,7.3,7.32,77600.0,5.0522,5.0591,5.0453,5.0591,77600.0
2011-02-01 10:00:00,7.32,7.34,7.31,7.33,449600.0,5.0591,5.0729,5.0522,5.066,449600.0
2011-02-01 10:05:00,7.33,7.33,7.31,7.31,251200.0,5.066,5.066,5.0522,5.0522,251200.0
2011-02-01 10:10:00,7.31,7.31,7.3,7.31,27200.0,5.0522,5.0522,5.0453,5.0522,27200.0
2011-02-01 10:15:00,7.31,7.33,7.31,7.32,70400.0,5.0522,5.066,5.0522,5.0591,70400.0
2011-02-01 10:20:00,7.33,7.35,7.32,7.35,183200.0,5.066,5.0798,5.0591,5.0798,183200.0
2011-02-01 10:25:00,7.35,7.36,7.34,7.35,173600.0,5.0798,5.0867,5.0729,5.0798,173600.0
2011-02-01 10:30:00,7.35,7.36,7.35,7.35,75200.0,5.0798,5.0867,5.0798,5.0798,75200.0
2011-02-01 10:35:00,7.35,7.36,7.35,7.36,52800.0,5.0798,5.0867,5.0798,5.0867,52800.0
2011-02-01 10:40:00,7.36,7.37,7.36,7.37,60800.0,5.0867,5.0936,5.0867,5.0936,60800.0
2011-02-01 10:45:00,7.37,7.37,7.36,7.36,68800.0,5.0936,5.0936,5.0867,5.0867,68800.0
2011-02-01 10:50:00,7.36,7.38,7.36,7.37,50400.0,5.0867,5.1006,5.0867,5.0936,50400.0
2011-02-01 10:55:00,7.37,7.38,7.37,7.37,68800.0,5.0936,5.1006,5.0936,5.0936,68800.0
2011-02-01 11:00:00,7.37,7.37,7.37,7.37,149600.0,5.0936,5.0936,5.0936,5.0936,149600.0
2011-02-01 11:05:00,7.37,7.38,7.37,7.37,72000.0,5.0936,5.1006,5.0936,5.0936,72000.0
2011-02-01 11:10:00,7.37,7.37,7.36,7.36,53600.0,5.0936,5.0936,5.0867,5.0867,53600.0
2011-02-01 11:15:00,7.36,7.36,7.35,7.35,104000.0,5.0867,5.0867,5.0798,5.0798,104000.0
2011-02-01 11:20:00,7.36,7.36,7.34,7.34,18400.0,5.0867,5.0867,5.0729,5.0729,18400.0
2011-02-01 11:25:00,7.34,7.35,7.34,7.35,21600.0,5.0729,5.0798,5.0729,5.0798,21600.0
2011-02-01 11:30:00,7.34,7.37,7.34,7.36,15200.0,5.0729,5.0936,5.0729,5.0867,15200.0
2011-02-01 11:35:00,7.37,7.38,7.37,7.38,236800.0,5.0936,5.1006,5.0936,5.1006,236800.0
2011-02-01 11:40:00,7.38,7.4,7.38,7.39,104000.0,5.1006,5.1144,5.1006,5.1075,104000.0
2011-02-01 11:45:00,7.39,7.4,7.39,7.4,18400.0,5.1075,5.1144,5.1075,5.1144,18400.0
2011-02-01 11:50:00,7.4,7.4,7.4,7.4,55200.0,5.1144,5.1144,5.1144,5.1144,55200.0
2011-02-01 11:55:00,7.41,7.41,7.4,7.41,191200.0,5.1213,5.1213,5.1144,5.1213,191200.0
2011-02-01 12:00:00,7.41,7.42,7.41,7.42,60800.0,5.1213,5.1282,5.1213,5.1282,60800.0
2011-02-01 12:05:00,7.42,7.43,7.42,7.43,43200.0,5.1282,5.1351,5.1282,5.1351,43200.0
2011-02-01 12:10:00,7.43,7.44,7.42,7.44,105600.0,5.1351,5.142,5.1282,5.142,105600.0
2011-02-01 12:15:00,7.44,7.46,7.44,7.45,131200.0,5.142,5.1558,5.142,5.1489,131200.0
2011-02-01 12:20:00,7.45,7.46,7.45,7.45,187200.0,5.1489,5.1558,5.1489,5.1489,187200.0
2011-02-01 12:25:00,7.45,7.46,7.44,7.44,173600.0,5.1489,5.1558,5.142,5.142,173600.0
2011-02-01 12:30:00,7.44,7.44,7.42,7.42,80000.0,5.142,5.142,5.1282,5.1282,80000.0
2011-02-01 12:35:00,7.42,7.44,7.42,7.43,64000.0,5.1282,5.142,5.1282,5.1351,64000.0
2011-02-01 12:40:00,7.43,7.43,7.43,7.43,22400.0,5.1351,5.1351,5.1351,5.1351,22400.0
2011-02-01 12:45:00,7.43,7.44,7.43,7.43,26400.0,5.1351,5.142,5.1351,5.1351,26400.0
2011-02-01 12:50:00,7.43,7.45,7.43,7.45,44800.0,5.1351,5.1489,5.1351,5.1489,44800.0
2011-02-01 12:55:00,7.45,7.46,7.45,7.46,41600.0,5.1489,5.1558,5.1489,5.1558,41600.0
2011-02-01 13:00:00,7.46,7.46,7.45,7.45,60800.0,5.1558,5.1558,5.1489,5.1489,60800.0
2011-02-01 13:05:00,7.45,7.45,7.44,7.44,16800.0,5.1489,5.1489,5.142,5.142,16800.0
2011-02-01 13:10:00,7.44,7.44,7.43,7.44,16000.0,5.142,5.142,5.1351,5.142,16000.0
2011-02-01 13:15:00,7.44,7.44,7.43,7.43,17600.0,5.142,5.142,5.1351,5.1351,17600.0
2011-02-01 13:20:00,7.43,7.43,7.43,7.43,14400.0,5.1351,5.1351,5.1351,5.1351,14400.0
2011-02-01 13:25:00,7.43,7.44,7.43,7.44,18400.0,5.1351,5.142,5.1351,5.142,18400.0
2011-02-01 13:30:00,7.44,7.44,7.43,7.43,18400.0,5.142,5.142,5.1351,5.1351,18400.0
2011-02-01 13:35:00,7.43,7.43,7.43,7.43,20000.0,5.1351,5.1351,5.1351,5.1351,20000.0
2011-02-01 13:40:00,7.43,7.43,7.43,7.43,19200.0,5.1351,5.1351,5.1351,5.1351,19200.0
2011-02-01 13:45:00,7.44,7.45,7.43,7.44,41600.0,5.142,5.1489,5.1351,5.142,41600.0
2011-02-01 13:50:00,7.44,7.45,7.44,7.45,15200.0,5.142,5.1489,5.142,5.1489,15200.0
2011-02-01 13:55:00,7.45,7.45,7.44,7.44,47200.0,5.1489,5.1489,5.142,5.142,47200.0
2011-02-01 14:00:00,7.44,7.44,7.43,7.44,40000.0,5.142,5.142,5.1351,5.142,40000.0
2011-02-01 14:05:00,7.44,7.44,7.44,7.44,16000.0,5.142,5.142,5.142,5.142,16000.0
2011-02-01 14:10:00,7.44,7.44,7.43,7.44,21600.0,5.142,5.142,5.1351,5.142,21600.0
2011-02-01 14:15:00,7.44,7.44,7.43,7.44,33600.0,5.142,5.142,5.1351,5.142,33600.0
2011-02-01 14:20:00,7.44,7.44,7.44,7.44,95200.0,5.142,5.142,5.142,5.142,95200.0
2011-02-01 14:25:00,7.44,7.44,7.44,7.44,96000.0,5.142,5.142,5.142,5.142,96000.0
2011-02-01 14:30:00,7.44,7.44,7.43,7.43,106400.0,5.142,5.142,5.1351,5.1351,106400.0
2011-02-01 14:35:00,7.43,7.43,7.43,7.43,109600.0,5.1351,5.1351,5.1351,5.1351,109600.0
2011-02-01 14:40:00,7.43,7.43,7.42,7.43,151200.0,5.1351,5.1351,5.1282,5.1351,151200.0
2011-02-01 14:45:00,7.43,7.43,7.42,7.42,91200.0,5.1351,5.1351,5.1282,5.1282,91200.0
2011-02-01 14:50:00,7.42,7.42,7.41,7.42,33600.0,5.1282,5.1282,5.1213,5.1282,33600.0
2011-02-01 14:55:00,7.42,7.44,7.42,7.43,99200.0,5.1282,5.142,5.1282,5.1351,99200.0
2011-02-01 15:00:00,7.43,7.43,7.43,7.43,59200.0,5.1351,5.1351,5.1351,5.1351,59200.0
2011-02-01 15:05:00,7.43,7.43,7.42,7.42,98400.0,5.1351,5.1351,5.1282,5.1282,98400.0
2011-02-01 15:10:00,7.42,7.42,7.42,7.42,65600.0,5.1282,5.1282,5.1282,5.1282,65600.0
2011-02-01 15:15:00,7.42,7.43,7.42,7.43,78400.0,5.1282,5.1351,5.1282,5.1351,78400.0
2011-02-01 15:20:00,7.43,7.43,7.43,7.43,48000.0,5.1351,5.1351,5.1351,5.1351,48000.0
2011-02-01 15:25:00,7.43,7.44,7.43,7.43,114400.0,5.1351,5.142,5.1351,5.1351,114400.0
2011-02-01 15:30:00,7.43,7.44,7.43,7.43,117600.0,5.1351,5.142,5.1351,5.1351,117600.0
2011-02-01 15:35:00,7.43,7.44,7.43,7.43,116000.0,5.1351,5.142,5.1351,5.1351,116000.0
2011-02-01 15:40:00,7.43,7.44,7.43,7.44,98400.0,5.1351,5.142,5.1351,5.142,98400.0
2011-02-01 15:45:00,7.44,7.45,7.44,7.44,117600.0,5.142,5.1489,5.142,5.142,117600.0
2011-02-01 15:50:00,7.44,7.45,7.43,7.44,210400.0,5.142,5.1489,5.1351,5.142,210400.0
2011-02-01 15:55:00,7.44,7.44,7.42,7.43,313600.0,5.142,5.142,5.1282,5.1351,313600.0
2011-02-02 09:30:00,7.41,7.45,7.41,7.44,108000.0,5.1213,5.1489,5.1213,5.142,108000.0
2011-02-02 09:35:00,7.44,7.44,7.43,7.44,64000.0,5.142,5.142,5.1351,5.142,64000.0
2011-02-02 09:40:00,7.44,7.45,7.42,7.45,55200.0,5.142,5.1489,5.1282,5.1489,55200.0
2011-02-02 09:45:00,7.44,7.46,7.44,7.45,28000.0,5.142,5.1558,5.142,5.1489,28000.0
2011-02-02 09:50:00,7.45,7.45,7.44,7.45,35200.0,5.1489,5.1489,5.142,5.1489,35200.0
2011-02-02 09:55:00,7.45,7.46,7.45,7.46,97600.0,5.1489,5.1558,5.1489,5.1558,97600.0
2011-02-02 10:00:00,7.46,7.46,7.43,7.44,101600.0,5.1558,5.1558,5.1351,5.142,101600.0
2011-02-02 10:05:00,7.44,7.45,7.44,7.44,185600.0,5.142,5.1489,5.142,5.142,185600.0
2011-02-02 10:10:00,7.44,7.45,7.44,7.45,79200.0,5.142,5.1489,5.142,5.1489,79200.0
2011-02-02 10:15:00,7.45,7.46,7.45,7.46,40000.0,5.1489,5.1558,5.1489,5.1558,40000.0
2011-02-02 10:20:00,7.46,7.47,7.46,7.46,135200.0,5.1558,5.1628,5.1558,5.1558,135200.0
2011-02-02 10:25:00,7.46,7.47,7.46,7.46,181600.0,5.1558,5.1628,5.1558,5.1558,181600.0
2011-02-02 10:30:00,7.46,7.46,7.45,7.45,31200.0,5.1558,5.1558,5.1489,5.1489,31200.0
2011-02-02 10:35:00,7.45,7.45,7.44,7.44,23200.0,5.1489,5.1489,5.142,5.142,23200.0
2011-02-02 10:40:00,7.44,7.44,7.43,7.43,24000.0,5.142,5.142,5.1351,5.1351,24000.0
2011-02-02 10:45:00,7.43,7.43,7.41,7.41,73600.0,5.1351,5.1351,5.1213,5.1213,73600.0
2011-02-02 10:50:00,7.41,7.42,7.41,7.42,18400.0,5.1213,5.1282,5.1213,5.1282,18400.0
2011-02-02 10:55:00,7.42,7.42,7.41,7.41,20000.0,5.1282,5.1282,5.1213,5.1213,20000.0
2011-02-02 11:00:00,7.4,7.4,7.39,7.39,35200.0,5.1144,5.1144,5.1075,5.1075,35200.0
2011-02-02 11:05:00,7.39,7.39,7.38,7.38,75200.0,5.1075,5.1075,5.1006,5.1006,75200.0
2011-02-02 11:10:00,7.38,7.38,7.37,7.38,214400.0,5.1006,5.1006,5.0936,5.1006,214400.0
2011-02-02 11:15:00,7.38,7.38,7.38,7.38,28800.0,5.1006,5.1006,5.1006,5.1006,28800.0
2011-02-02 11:20:00,7.38,7.39,7.38,7.39,25600.0,5.1006,5.1075,5.1006,5.1075,25600.0
2011-02-02 11:25:00,7.38,7.39,7.38,7.39,28800.0,5.1006,5.1075,5.1006,5.1075,28800.0
2011-02-02 11:30:00,7.38,7.39,7.38,7.39,23200.0,5.1006,5.1075,5.1006,5.1075,23200.0
2011-02-02 11:35:00,7.39,7.4,7.39,7.39,20800.0,5.1075,5.1144,5.1075,5.1075,20800.0
2011-02-02 11:40:00,7.39,7.4,7.39,7.4,26400.0,5.1075,5.1144,5.1075,5.1144,26400.0
2011-02-02 11:45:00,7.4,7.4,7.4,7.4,227200.0,5.1144,5.1144,5.1144,5.1144,227200.0
2011-02-02 11:50:00,7.4,7.4,7.4,7.4,36800.0,5.1144,5.1144,5.1144,5.1144,36800.0
2011-02-02 11:55:00,7.4,7.41,7.4,7.41,94400.0,5.1144,5.1213,5.1144,5.1213,94400.0
2011-02-02 12:00:00,7.41,7.41,7.4,7.4,74400.0,5.1213,5.1213,5.1144,5.1144,74400.0
2011-02-02 12:05:00,7.4,7.4,7.4,7.4,20000.0,5.1144,5.1144,5.1144,5.1144,20000.0
2011-02-02 12:10:00,7.4,7.4,7.4,7.4,29600.0,5.1144,5.1144,5.1144,5.1144,29600.0
2011-02-02 12:15:00,7.4,7.41,7.4,7.4,31200.0,5.1144,5.1213,5.1144,5.1144,31200.0
2011-02-02 12:20:00,7.4,7.4,7.38,7.39,25600.0,5.1144,5.1144,5.1006,5.1075,25600.0
2011-02-02 12:25:00,7.38,7.39,7.38,7.38,171200.0,5.1006,5.1075,5.1006,5.1006,171200.0
2011-02-02 12:30:00,7.38,7.38,7.38,7.38,37600.0,5.1006,5.1006,5.1006,5.1006,37600.0
2011-02-02 12:35:00,7.38,7.39,7.38,7.39,33600.0,5.1006,5.1075,5.1006,5.1075,33600.0
2011-02-02 12:40:00,7.39,7.4,7.39,7.39,48000.0,5.1075,5.1144,5.1075,5.1075,48000.0
2011-02-02 12:45:00,7.39,7.39,7.39,7.39,11200.0,5.1075,5.1075,5.1075,5.1075,11200.0
2011-02-02 12:50:00,7.39,7.39,7.39,7.39,55200.0,5.1075,5.1075,5.1075,5.1075,55200.0
2011-02-02 12:55:00,7.39,7.4,7.39,7.4,54400.0,5.1075,5.1144,5.1075,5.1144,54400.0
2011-02-02 13:00:00,7.4,7.4,7.39,7.39,19200.0,5.1144,5.1144,5.1075,5.1075,19200.0
2011-02-02 13:05:00,7.4,7.4,7.4,7.4,76000.0,5.1144,5.1144,5.1144,5.1144,76000.0
2011-02-02 13:10:00,7.4,7.41,7.4,7.41,61600.0,5.1144,5.1213,5.1144,5.1213,61600.0
2011-02-02 13:15:00,7.4,7.41,7.4,7.41,52000.0,5.1144,5.1213,5.1144,5.1213,52000.0
2011-02-02 13:20:00,7.41,7.41,7.41,7.41,5600.0,5.1213,5.1213,5.1213,5.1213,5600.0
2011-02-02 13:25:00,7.41,7.41,7.4,7.41,12000.0,5.1213,5.1213,5.1144,5.1213,12000.0
2011-02-02 13:30:00,7.41,7.41,7.41,7.41,1600.0,5.1213,5.1213,5.1213,5.1213,1600.0
2011-02-02 13:35:00,7.41,7.41,7.4,7.4,77600.0,5.1213,5.1213,5.1144,5.1144,77600.0
2011-02-02 13:40:00,7.4,7.4,7.38,7.38,31200.0,5.1144,5.1144,5.1006,5.1006,31200.0
2011-02-02 13:45:00,7.38,7.4,7.38,7.39,57600.0,5.1006,5.1144,5.1006,5.1075,57600.0
2011-02-02 13:50:00,7.39,7.4,7.39,7.4,149600.0,5.1075,5.1144,5.1075,5.1144,149600.0
2011-02-02 13:55:00,7.39,7.4,7.39,7.39,28800.0,5.1075,5.1144,5.1075,5.1075,28800.0
2011-02-02 14:00:00,7.39,7.4,7.39,7.39,32000.0,5.1075,5.1144,5.1075,5.1075,32000.0
2011-02-02 14:05:00,7.39,7.4,7.39,7.39,46400.0,5.1075,5.1144,5.1075,5.1075,46400.0
2011-02-02 14:10:00,7.39,7.4,7.39,7.39,54400.0,5.1075,5.1144,5.1075,5.1075,54400.0
2011-02-02 14:15:00,7.39,7.39,7.38,7.39,22400.0,5.1075,5.1075,5.1006,5.1075,22400.0
2011-02-02 14:20:00,7.38,7.39,7.38,7.39,42400.0,5.1006,5.1075,5.1006,5.1075,42400.0
2011-02-02 14:25:00,7.39,7.39,7.39,7.39,108800.0,5.1075,5.1075,5.1075,5.1075,108800.0
2011-02-02 14:30:00,7.39,7.39,7.38,7.38,44800.0,5.1075,5.1075,5.1006,5.1006,44800.0
2011-02-02 14:35:00,7.38,7.38,7.37,7.38,23200.0,5.1006,5.1006,5.0936,5.1006,23200.0
2011-02-02 14:40:00,7.38,7.39,7.37,7.38,44000.0,5.1006,5.1075,5.0936,5.1006,44000.0
2011-02-02 14:45:00,7.38,7.39,7.38,7.38,30400.0,5.1006,5.1075,5.1006,5.1006,30400.0
2011-02-02 14:50:00,7.38,7.39,7.38,7.39,60800.0,5.1006,5.1075,5.1006,5.1075,60800.0
2011-02-02 14:55:00,7.39,7.39,7.38,7.38,41600.0,5.1075,5.1075,5.1006,5.1006,41600.0
2011-02-02 15:00:00,7.38,7.39,7.38,7.38,52800.0,5.1006,5.1075,5.1006,5.1006,52800.0
2011-02-02 15:05:00,7.38,7.39,7.38,7.39,20800.0,5.1006,5.1075,5.1006,5.1075,20800.0
2011-02-02 15:10:00,7.39,7.39,7.38,7.38,37600.0,5.1075,5.1075,5.1006,5.1006,37600.0
2011-02-02 15:15:00,7.39,7.39,7.38,7.38,47200.0,5.1075,5.1075,5.1006,5.1006,47200.0
2011-02-02 15:20:00,7.38,7.39,7.38,7.39,34400.0,5.1006,5.1075,5.1006,5.1075,34400.0
2011-02-02 15:25:00,7.39,7.39,7.38,7.38,87200.0,5.1075,5.1075,5.1006,5.1006,87200.0
2011-02-02 15:30:00,7.38,7.38,7.37,7.37,84000.0,5.1006,5.1006,5.0936,5.0936,84000.0
2011-02-02 15:35:00,7.37,7.37,7.36,7.36,123200.0,5.0936,5.0936,5.0867,5.0867,123200.0
2011-02-02 15:40:00,7.36,7.36,7.36,7.36,103200.0,5.0867,5.0867,5.0867,5.0867,103200.0
2011-02-02 15:45:00,7.36,7.37,7.36,7.36,70400.0,5.0867,5.0936,5.0867,5.0867,70400.0
2011-02-02 15:50:00,7.36,7.37,7.35,7.36,125600.0,5.0867,5.0936,5.0798,5.0867,125600.0
2011-02-02 15:55:00,7.36,7.37,7.35,7.37,212000.0,5.0867,5.0936,5.0798,5.0936,212000.0
2011-02-03 09:30:00,7.34,7.41,7.34,7.41,133600.0,5.0729,5.1213,5.0729,5.1213,133600.0
2011-02-03 09:35:00,7.4,7.42,7.4,7.41,72800.0,5.1144,5.1282,5.1144,5.1213,72800.0
2011-02-03 09:40:00,7.4,7.42,7.4,7.42,152000.0,5.1144,5.1282,5.1144,5.1282,152000.0
2011-02-03 09:45:00,7.42,7.43,7.42,7.43,55200.0,5.1282,5.1351,5.1282,5.1351,55200.0
2011-02-03 09:50:00,7.43,7.43,7.43,7.43,76000.0,5.1351,5.1351,5.1351,5.1351,76000.0
2011-02-03 09:55:00,7.43,7.44,7.43,7.44,67200.0,5.1351,5.142,5.1351,5.142,67200.0
2011-02-03 10:00:00,7.45,7.45,7.42,7.43,64000.0,5.1489,5.1489,5.1282,5.1351,64000.0
2011-02-03 10:05:00,7.43,7.43,7.41,7.41,193600.0,5.1351,5.1351,5.1213,5.1213,193600.0
2011-02-03 10:10:00,7.41,7.41,7.37,7.37,123200.0,5.1213,5.1213,5.0936,5.0936,123200.0
2011-02-03 10:15:00,7.38,7.4,7.36,7.39,54400.0,5.1006,5.1144,5.0867,5.1075,54400.0
2011-02-03 10:20:00,7.39,7.41,7.39,7.4,36800.0,5.1075,5.1213,5.1075,5.1144,36800.0
2011-02-03 10:25:00,7.4,7.41,7.4,7.41,43200.0,5.1144,5.1213,5.1144,5.1213,43200.0
2011-02-03 10:30:00,7.41,7.41,7.39,7.4,58400.0,5.1213,5.1213,5.1075,5.1144,58400.0
2011-02-03 10:35:00,7.4,7.42,7.4,7.42,54400.0,5.1144,5.1282,5.1144,5.1282,54400.0
2011-02-03 10:40:00,7.42,7.43,7.42,7.43,70400.0,5.1282,5.1351,5.1282,5.1351,70400.0
2011-02-03 10:45:00,7.42,7.46,7.42,7.46,203200.0,5.1282,5.1558,5.1282,5.1558,203200.0
2011-02-03 10:50:00,7.46,7.47,7.46,7.46,115200.0,5.1558,5.1628,5.1558,5.1558,115200.0
2011-02-03 10:55:00,7.46,7.46,7.45,7.46,42400.0,5.1558,5.1558,5.1489,5.1558,42400.0
2011-02-03 11:00:00,7.46,7.46,7.45,7.46,58400.0,5.1558,5.1558,5.1489,5.1558,58400.0
2011-02-03 11:05:00,7.46,7.46,7.45,7.45,97600.0,5.1558,5.1558,5.1489,5.1489,97600.0
2011-02-03 11:10:00,7.45,7.46,7.45,7.46,37600.0,5.1489,5.1558,5.1489,5.1558,37600.0
2011-02-03 11:15:00,7.46,7.47,7.45,7.46,63200.0,5.1558,5.1628,5.1489,5.1558,63200.0
2011-02-03 11:20:00,7.46,7.47,7.46,7.47,26400.0,5.1558,5.1628,5.1558,5.1628,26400.0
2011-02-03 11:25:00,7.47,7.47,7.46,7.46,38400.0,5.1628,5.1628,5.1558,5.1558,38400.0
2011-02-03 11:30:00,7.46,7.48,7.46,7.48,78400.0,5.1558,5.1697,5.1558,5.1697,78400.0
2011-02-03 11:35:00,7.48,7.5,7.48,7.5,73600.0,5.1697,5.1835,5.1697,5.1835,73600.0
2011-02-03 11:40:00,7.5,7.5,7.5,7.5,127200.0,5.1835,5.1835,5.1835,5.1835,127200.0
2011-02-03 11:45:00,7.5,7.5,7.48,7.49,305600.0,5.1835,5.1835,5.1697,5.1766,305600.0
2011-02-03 11:50:00,7.49,7.49,7.49,7.49,66400.0,5.1766,5.1766,5.1766,5.1766,66400.0
2011-02-03 11:55:00,7.49,7.5,7.49,7.5,32800.0,5.1766,5.1835,5.1766,5.1835,32800.0
2011-02-03 12:00:00,7.5,7.52,7.5,7.52,158400.0,5.1835,5.1973,5.1835,5.1973,158400.0
2011-02-03 12:05:00,7.52,7.52,7.51,7.52,189600.0,5.1973,5.1973,5.1904,5.1973,189600.0
2011-02-03 12:10:00,7.52,7.53,7.52,7.52,68000.0,5.1973,5.2042,5.1973,5.1973,68000.0
2011-02-03 12:15:00,7.52,7.52,7.52,7.52,71200.0,5.1973,5.1973,5.1973,5.1973,71200.0
2011-02-03 12:20:00,7.52,7.53,7.52,7.52,54400.0,5.1973,5.2042,5.1973,5.1973,54400.0
2011-02-03 12:25:00,7.52,7.53,7.52,7.53,80000.0,5.1973,5.2042,5.1973,5.2042,80000.0
2011-02-03 12:30:00,7.53,7.53,7.51,7.51,46400.0,5.2042,5.2042,5.1904,5.1904,46400.0
2011-02-03 12:35:00,7.51,7.51,7.5,7.5,62400.0,5.1904,5.1904,5.1835,5.1835,62400.0
2011-02-03 12:40:00,7.5,7.5,7.5,7.5,34400.0,5.1835,5.1835,5.1835,5.1835,34400.0
2011-02-03 12:45:00,7.5,7.5,7.49,7.49,105600.0,5.1835,5.1835,5.1766,5.1766,105600.0
2011-02-03 12:50:00,7.49,7.5,7.49,7.5,48800.0,5.1766,5.1835,5.1766,5.1835,48800.0
2011-02-03 12:55:00,7.5,7.52,7.5,7.52,305600.0,5.1835,5.1973,5.1835,5.1973,305600.0
2011-02-03 13:00:00,7.52,7.52,7.52,7.52,93600.0,5.1973,5.1973,5.1973,5.1973,93600.0
2011-02-03 13:05:00,7.52,7.53,7.52,7.53,123200.0,5.1973,5.2042,5.1973,5.2042,123200.0
2011-02-03 13:10:00,7.53,7.53,7.53,7.53,56800.0,5.2042,5.2042,5.2042,5.2042,56800.0
2011-02-03 13:15:00,7.53,7.53,7.51,7.52,56000.0,5.2042,5.2042,5.1904,5.1973,56000.0
2011-02-03 13:20:00,7.52,7.52,7.51,7.51,68000.0,5.1973,5.1973,5.1904,5.1904,68000.0
2011-02-03 13:25:00,7.51,7.51,7.51,7.51,84000.0,5.1904,5.1904,5.1904,5.1904,84000.0
2011-02-03 13:30:00,7.51,7.51,7.51,7.51,40800.0,5.1904,5.1904,5.1904,5.1904,40800.0
2011-02-03 13:35:00,7.51,7.52,7.5,7.52,84000.0,5.1904,5.1973,5.1835,5.1973,84000.0
2011-02-03 13:40:00,7.52,7.52,7.51,7.52,71200.0,5.1973,5.1973,5.1904,5.1973,71200.0
2011-02-03 13:45:00,7.52,7.52,7.51,7.52,48800.0,5.1973,5.1973,5.1904,5.1973,48800.0
2011-02-03 13:50:00,7.52,7.52,7.52,7.52,40800.0,5.1973,5.1973,5.1973,5.1973,40800.0
2011-02-03 13:55:00,7.52,7.52,7.52,7.52,43200.0,5.1973,5.1973,5.1973,5.1973,43200.0
2011-02-03 14:00:00,7.52,7.53,7.52,7.53,75200.0,5.1973,5.2042,5.1973,5.2042,75200.0
2011-02-03 14:05:00,7.53,7.53,7.52,7.52,61600.0,5.2042,5.2042,5.1973,5.1973,61600.0
2011-02-03 14:10:00,7.52,7.52,7.51,7.52,73600.0,5.1973,5.1973,5.1904,5.1973,73600.0
2011-02-03 14:15:00,7.52,7.53,7.51,7.53,44800.0,5.1973,5.2042,5.1904,5.2042,44800.0
2011-02-03 14:20:00,7.53,7.53,7.52,7.53,44000.0,5.2042,5.2042,5.1973,5.2042,44000.0
2011-02-03 14:25:00,7.52,7.53,7.52,7.53,32000.0,5.1973,5.2042,5.1973,5.2042,32000.0
2011-02-03 14:30:00,7.53,7.53,7.53,7.53,50400.0,5.2042,5.2042,5.2042,5.2042,50400.0
2011-02-03 14:35:00,7.53,7.53,7.53,7.53,52800.0,5.2042,5.2042,5.2042,5.2042,52800.0
2011-02-03 14:40:00,7.53,7.54,7.53,7.53,33600.0,5.2042,5.2111,5.2042,5.2042,33600.0
2011-02-03 14:45:00,7.53,7.53,7.53,7.53,53600.0,5.2042,5.2042,5.2042,5.2042,53600.0
2011-02-03 14:50:00,7.53,7.54,7.53,7.54,36000.0,5.2042,5.2111,5.2042,5.2111,36000.0
2011-02-03 14:55:00,7.54,7.55,7.54,7.54,81600.0,5.2111,5.218,5.2111,5.2111,81600.0
2011-02-03 15:00:00,7.54,7.55,7.54,7.55,117600.0,5.2111,5.218,5.2111,5.218,117600.0
2011-02-03 15:05:00,7.55,7.56,7.55,7.55,92000.0,5.218,5.225,5.218,5.218,92000.0
2011-02-03 15:10:00,7.55,7.55,7.55,7.55,62400.0,5.218,5.218,5.218,5.218,62400.0
2011-02-03 15:15:00,7.55,7.57,7.55,7.56,280800.0,5.218,5.2319,5.218,5.225,280800.0
2011-02-03 15:20:00,7.56,7.56,7.55,7.55,99200.0,5.225,5.225,5.218,5.218,99200.0
2011-02-03 15:25:00,7.55,7.56,7.55,7.55,72000.0,5.218,5.225,5.218,5.218,72000.0
2011-02-03 15:30:00,7.55,7.56,7.55,7.56,68800.0,5.218,5.225,5.218,5.225,68800.0
2011-02-03 15:35:00,7.56,7.56,7.56,7.56,88000.0,5.225,5.225,5.225,5.225,88000.0
2011-02-03 15:40:00,7.56,7.56,7.56,7.56,113600.0,5.225,5.225,5.225,5.225,113600.0
2011-02-03 15:45:00,7.56,7.56,7.55,7.55,160800.0,5.225,5.225,5.218,5.218,160800.0
2011-02-03 15:50:00,7.55,7.56,7.55,7.56,154400.0,5.218,5.225,5.218,5.225,154400.0
2011-02-03 15:55:00,7.56,7.56,7.55,7.55,368800.0,5.225,5.225,5.218,5.218,368800.0
2011-02-04 09:30:00,7.56,7.57,7.55,7.57,176800.0,5.225,5.2319,5.218,5.2319,176800.0
2011-02-04 09:35:00,7.57,7.6,7.57,7.6,98400.0,5.2319,5.2526,5.2319,5.2526,98400.0
2011-02-04 09:40:00,7.6,7.62,7.59,7.61,320800.0,5.2526,5.2664,5.2457,5.2595,320800.0
2011-02-04 09:45:00,7.61,7.61,7.59,7.61,229600.0,5.2595,5.2595,5.2457,5.2595,229600.0
2011-02-04 09:50:00,7.61,7.62,7.61,7.61,108800.0,5.2595,5.2664,5.2595,5.2595,108800.0
2011-02-04 09:55:00,7.61,7.63,7.61,7.62,135200.0,5.2595,5.2733,5.2595,5.2664,135200.0
2011-02-04 10:00:00,7.62,7.66,7.62,7.66,99200.0,5.2664,5.2941,5.2664,5.2941,99200.0
2011-02-04 10:05:00,7.66,7.66,7.66,7.66,36800.0,5.2941,5.2941,5.2941,5.2941,36800.0
2011-02-04 10:10:00,7.66,7.66,7.66,7.66,99200.0,5.2941,5.2941,5.2941,5.2941,99200.0
2011-02-04 10:15:00,7.66,7.66,7.64,7.65,86400.0,5.2941,5.2941,5.2802,5.2872,86400.0
2011-02-04 10:20:00,7.65,7.66,7.65,7.66,79200.0,5.2872,5.2941,5.2872,5.2941,79200.0
2011-02-04 10:25:00,7.66,7.67,7.65,7.66,56000.0,5.2941,5.301,5.2872,5.2941,56000.0
2011-02-04 10:30:00,7.66,7.66,7.66,7.66,48000.0,5.2941,5.2941,5.2941,5.2941,48000.0
2011-02-04 10:35:00,7.66,7.67,7.66,7.66,92800.0,5.2941,5.301,5.2941,5.2941,92800.0
2011-02-04 10:40:00,7.66,7.66,7.64,7.65,55200.0,5.2941,5.2941,5.2802,5.2872,55200.0
2011-02-04 10:45:00,7.65,7.65,7.63,7.63,51200.0,5.2872,5.2872,5.2733,5.2733,51200.0
2011-02-04 10:50:00,7.63,7.63,7.62,7.63,128000.0,5.2733,5.2733,5.2664,5.2733,128000.0
2011-02-04 10:55:00,7.63,7.63,7.62,7.63,112800.0,5.2733,5.2733,5.2664,5.2733,112800.0
2011-02-04 11:00:00,7.63,7.64,7.62,7.63,104800.0,5.2733,5.2802,5.2664,5.2733,104800.0
2011-02-04 11:05:00,7.63,7.64,7.63,7.64,84800.0,5.2733,5.2802,5.2733,5.2802,84800.0
2011-02-04 11:10:00,7.64,7.64,7.63,7.63,49600.0,5.2802,5.2802,5.2733,5.2733,49600.0
2011-02-04 11:15:00,7.63,7.64,7.63,7.64,41600.0,5.2733,5.2802,5.2733,5.2802,41600.0
2011-02-04 11:20:00,7.65,7.65,7.63,7.65,50400.0,5.2872,5.2872,5.2733,5.2872,50400.0
2011-02-04 11:25:00,7.65,7.66,7.64,7.66,129600.0,5.2872,5.2941,5.2802,5.2941,129600.0
2011-02-04 11:30:00,7.66,7.67,7.65,7.67,80800.0,5.2941,5.301,5.2872,5.301,80800.0
2011-02-04 11:35:00,7.67,7.67,7.65,7.66,46400.0,5.301,5.301,5.2872,5.2941,46400.0
2011-02-04 11:40:00,7.66,7.66,7.66,7.66,63200.0,5.2941,5.2941,5.2941,5.2941,63200.0
2011-02-04 11:45:00,7.66,7.66,7.65,7.66,50400.0,5.2941,5.2941,5.2872,5.2941,50400.0
2011-02-04 11:50:00,7.66,7.66,7.65,7.66,82400.0,5.2941,5.2941,5.2872,5.2941,82400.0
2011-02-04 11:55:00,7.66,7.66,7.65,7.66,48000.0,5.2941,5.2941,5.2872,5.2941,48000.0
2011-02-04 12:00:00,7.65,7.66,7.65,7.66,99200.0,5.2872,5.2941,5.2872,5.2941,99200.0
2011-02-04 12:05:00,7.66,7.66,7.65,7.66,47200.0,5.2941,5.2941,5.2872,5.2941,47200.0
2011-02-04 12:10:00,7.66,7.66,7.66,7.66,37600.0,5.2941,5.2941,5.2941,5.2941,37600.0
2011-02-04 12:15:00,7.66,7.66,7.66,7.66,20000.0,5.2941,5.2941,5.2941,5.2941,20000.0
2011-02-04 12:20:00,7.66,7.66,7.66,7.66,33600.0,5.2941,5.2941,5.2941,5.2941,33600.0
2011-02-04 12:25:00,7.66,7.67,7.66,7.66,61600.0,5.2941,5.301,5.2941,5.2941,61600.0
2011-02-04 12:30:00,7.66,7.67,7.66,7.67,42400.0,5.2941,5.301,5.2941,5.301,42400.0
2011-02-04 12:35:00,7.67,7.67,7.66,7.67,40000.0,5.301,5.301,5.2941,5.301,40000.0
2011-02-04 12:40:00,7.67,7.68,7.67,7.67,51200.0,5.301,5.3079,5.301,5.301,51200.0
2011-02-04 12:45:00,7.67,7.67,7.66,7.67,32000.0,5.301,5.301,5.2941,5.301,32000.0
2011-02-04 12:50:00,7.67,7.68,7.66,7.68,128800.0,5.301,5.3079,5.2941,5.3079,128800.0
2011-02-04 12:55:00,7.67,7.68,7.67,7.67,24000.0,5.301,5.3079,5.301,5.301,24000.0
2011-02-04 13:00:00,7.67,7.67,7.66,7.67,39200.0,5.301,5.301,5.2941,5.301,39200.0
2011-02-04 13:05:00,7.67,7.67,7.66,7.66,25600.0,5.301,5.301,5.2941,5.2941,25600.0
2011-02-04 13:10:00,7.66,7.67,7.66,7.67,97600.0,5.2941,5.301,5.2941,5.301,97600.0
2011-02-04 13:15:00,7.67,7.68,7.67,7.68,81600.0,5.301,5.3079,5.301,5.3079,81600.0
2011-02-04 13:20:00,7.68,7.7,7.68,7.69,55200.0,5.3079,5.3217,5.3079,5.3148,55200.0
2011-02-04 13:25:00,7.69,7.7,7.69,7.69,64000.0,5.3148,5.3217,5.3148,5.3148,64000.0
2011-02-04 13:30:00,7.7,7.7,7.69,7.69,48000.0,5.3217,5.3217,5.3148,5.3148,48000.0
2011-02-04 13:35:00,7.69,7.69,7.68,7.68,25600.0,5.3148,5.3148,5.3079,5.3079,25600.0
2011-02-04 13:40:00,7.68,7.68,7.67,7.68,44800.0,5.3079,5.3079,5.301,5.3079,44800.0
2011-02-04 13:45:00,7.68,7.69,7.68,7.69,45600.0,5.3079,5.3148,5.3079,5.3148,45600.0
2011-02-04 13:50:00,7.69,7.69,7.68,7.69,28800.0,5.3148,5.3148,5.3079,5.3148,28800.0
2011-02-04 13:55:00,7.69,7.69,7.68,7.69,52800.0,5.3148,5.3148,5.3079,5.3148,52800.0
2011-02-04 14:00:00,7.68,7.68,7.67,7.68,40000.0,5.3079,5.3079,5.301,5.3079,40000.0
2011-02-04 14:05:00,7.68,7.68,7.68,7.68,64800.0,5.3079,5.3079,5.3079,5.3079,64800.0
2011-02-04 14:10:00,7.68,7.68,7.68,7.68,39200.0,5.3079,5.3079,5.3079,5.3079,39200.0
2011-02-04 14:15:00,7.68,7.68,7.67,7.68,64800.0,5.3079,5.3079,5.301,5.3079,64800.0
2011-02-04 14:20:00,7.68,7.68,7.68,7.68,32800.0,5.3079,5.3079,5.3079,5.3079,32800.0
2011-02-04 14:25:00,7.68,7.69,7.68,7.68,36000.0,5.3079,5.3148,5.3079,5.3079,36000.0
2011-02-04 14:30:00,7.68,7.68,7.68,7.68,39200.0,5.3079,5.3079,5.3079,5.3079,39200.0
2011-02-04 14:35:00,7.68,7.68,7.67,7.68,59200.0,5.3079,5.3079,5.301,5.3079,59200.0
2011-02-04 14:40:00,7.67,7.67,7.66,7.67,56000.0,5.301,5.301,5.2941,5.301,56000.0
2011-02-04 14:45:00,7.67,7.68,7.67,7.68,64800.0,5.301,5.3079,5.301,5.3079,64800.0
2011-02-04 14:50:00,7.68,7.69,7.68,7.69,90400.0,5.3079,5.3148,5.3079,5.3148,90400.0
2011-02-04 14:55:00,7.68,7.69,7.68,7.69,88000.0,5.3079,5.3148,5.3079,5.3148,88000.0
2011-02-04 15:00:00,7.69,7.7,7.69,7.69,189600.0,5.3148,5.3217,5.3148,5.3148,189600.0
2011-02-04 15:05:00,7.69,7.7,7.69,7.7,86400.0,5.3148,5.3217,5.3148,5.3217,86400.0
2011-02-04 15:10:00,7.7,7.71,7.7,7.71,136000.0,5.3217,5.3286,5.3217,5.3286,136000.0
2011-02-04 15:15:00,7.71,7.71,7.71,7.71,55200.0,5.3286,5.3286,5.3286,5.3286,55200.0
2011-02-04 15:20:00,7.71,7.71,7.7,7.7,278400.0,5.3286,5.3286,5.3217,5.3217,278400.0
2011-02-04 15:25:00,7.7,7.71,7.7,7.71,204800.0,5.3217,5.3286,5.3217,5.3286,204800.0
2011-02-04 15:30:00,7.71,7.72,7.71,7.72,175200.0,5.3286,5.3355,5.3286,5.3355,175200.0
2011-02-04 15:35:00,7.72,7.73,7.7,7.71,239200.0,5.3355,5.3424,5.3217,5.3286,239200.0
2011-02-04 15:40:00,7.71,7.71,7.69,7.69,171200.0,5.3286,5.3286,5.3148,5.3148,171200.0
2011-02-04 15:45:00,7.7,7.71,7.7,7.71,179200.0,5.3217,5.3286,5.3217,5.3286,179200.0
2011-02-04 15:50:00,7.71,7.71,7.7,7.7,186400.0,5.3286,5.3286,5.3217,5.3217,186400.0
2011-02-04 15:55:00,7.7,7.71,7.7,7.7,318400.0,5.3217,5.3286,5.3217,5.3217,318400.0
2011-02-07 09:30:00,7.72,7.72,7.69,7.69,128800.0,5.3355,5.3355,5.3148,5.3148,128800.0
2011-02-07 09:35:00,7.69,7.7,7.68,7.7,41600.0,5.3148,5.3217,5.3079,5.3217,41600.0
2011-02-07 09:40:00,7.71,7.73,7.7,7.73,90400.0,5.3286,5.3424,5.3217,5.3424,90400.0
2011-02-07 09:45:00,7.72,7.74,7.72,7.73,120000.0,5.3355,5.3494,5.3355,5.3424,120000.0
2011-02-07 09:50:00,7.73,7.74,7.72,7.73,123200.0,5.3424,5.3494,5.3355,5.3424,123200.0
2011-02-07 09:55:00,7.73,7.74,7.73,7.74,87200.0,5.3424,5.3494,5.3424,5.3494,87200.0
2011-02-07 10:00:00,7.74,7.74,7.73,7.74,63200.0,5.3494,5.3494,5.3424,5.3494,63200.0
2011-02-07 10:05:00,7.74,7.74,7.72,7.73,112800.0,5.3494,5.3494,5.3355,5.3424,112800.0
2011-02-07 10:10:00,7.73,7.73,7.72,7.73,118400.0,5.3424,5.3424,5.3355,5.3424,118400.0
2011-02-07 10:15:00,7.73,7.73,7.72,7.72,64800.0,5.3424,5.3424,5.3355,5.3355,64800.0
2011-02-07 10:20:00,7.72,7.74,7.72,7.74,75200.0,5.3355,5.3494,5.3355,5.3494,75200.0
2011-02-07 10:25:00,7.74,7.74,7.73,7.73,59200.0,5.3494,5.3494,5.3424,5.3424,59200.0
2011-02-07 10:30:00,7.74,7.74,7.73,7.73,75200.0,5.3494,5.3494,5.3424,5.3424,75200.0
2011-02-07 10:35:00,7.74,7.77,7.73,7.77,156800.0,5.3494,5.3701,5.3424,5.3701,156800.0
2011-02-07 10:40:00,7.77,7.77,7.75,7.75,223200.0,5.3701,5.3701,5.3563,5.3563,223200.0
2011-02-07 10:45:00,7.75,7.75,7.74,7.75,45600.0,5.3563,5.3563,5.3494,5.3563,45600.0
2011-02-07 10:50:00,7.75,7.76,7.75,7.75,44800.0,5.3563,5.3632,5.3563,5.3563,44800.0
2011-02-07 10:55:00,7.75,7.75,7.74,7.75,48000.0,5.3563,5.3563,5.3494,5.3563,48000.0
2011-02-07 11:00:00,7.75,7.76,7.75,7.76,46400.0,5.3563,5.3632,5.3563,5.3632,46400.0
2011-02-07 11:05:00,7.76,7.76,7.75,7.76,64000.0,5.3632,5.3632,5.3563,5.3632,64000.0
2011-02-07 11:10:00,7.76,7.77,7.75,7.75,52800.0,5.3632,5.3701,5.3563,5.3563,52800.0
2011-02-07 11:15:00,7.75,7.76,7.75,7.76,56800.0,5.3563,5.3632,5.3563,5.3632,56800.0
2011-02-07 11:20:00,7.75,7.76,7.75,7.76,192800.0,5.3563,5.3632,5.3563,5.3632,192800.0
2011-02-07 11:25:00,7.76,7.76,7.75,7.76,44800.0,5.3632,5.3632,5.3563,5.3632,44800.0
2011-02-07 11:30:00,7.76,7.76,7.76,7.76,44000.0,5.3632,5.3632,5.3632,5.3632,44000.0
2011-02-07 11:35:00,7.76,7.77,7.76,7.76,34400.0,5.3632,5.3701,5.3632,5.3632,34400.0
2011-02-07 11:40:00,7.76,7.76,7.75,7.75,160800.0,5.3632,5.3632,5.3563,5.3563,160800.0
2011-02-07 11:45:00,7.75,7.75,7.75,7.75,52000.0,5.3563,5.3563,5.3563,5.3563,52000.0
2011-02-07 11:50:00,7.75,7.75,7.74,7.74,183200.0,5.3563,5.3563,5.3494,5.3494,183200.0
2011-02-07 11:55:00,7.74,7.74,7.74,7.74,44000.0,5.3494,5.3494,5.3494,5.3494,44000.0
2011-02-07 12:00:00,7.74,7.74,7.73,7.73,49600.0,5.3494,5.3494,5.3424,5.3424,49600.0
2011-02-07 12:05:00,7.74,7.74,7.73,7.74,37600.0,5.3494,5.3494,5.3424,5.3494,37600.0
2011-02-07 12:10:00,7.74,7.74,7.74,7.74,23200.0,5.3494,5.3494,5.3494,5.3494,23200.0
2011-02-07 12:15:00,7.74,7.74,7.74,7.74,20800.0,5.3494,5.3494,5.3494,5.3494,20800.0
2011-02-07 12:20:00,7.74,7.74,7.73,7.73,61600.0,5.3494,5.3494,5.3424,5.3424,61600.0
2011-02-07 12:25:00,7.73,7.73,7.73,7.73,33600.0,5.3424,5.3424,5.3424,5.3424,33600.0
2011-02-07 12:30:00,7.73,7.73,7.73,7.73,39200.0,5.3424,5.3424,5.3424,5.3424,39200.0
2011-02-07 12:35:00,7.73,7.73,7.73,7.73,48800.0,5.3424,5.3424,5.3424,5.3424,48800.0
2011-02-07 12:40:00,7.73,7.73,7.73,7.73,42400.0,5.3424,5.3424,5.3424,5.3424,42400.0
2011-02-07 12:45:00,7.73,7.73,7.73,7.73,88000.0,5.3424,5.3424,5.3424,5.3424,88000.0
2011-02-07 12:50:00,7.73,7.73,7.72,7.72,63200.0,5.3424,5.3424,5.3355,5.3355,63200.0
2011-02-07 12:55:00,7.72,7.72,7.72,7.72,108000.0,5.3355,5.3355,5.3355,5.3355,108000.0
2011-02-07 13:00:00,7.72,7.72,7.72,7.72,128800.0,5.3355,5.3355,5.3355,5.3355,128800.0
2011-02-07 13:05:00,7.72,7.72,7.72,7.72,58400.0,5.3355,5.3355,5.3355,5.3355,58400.0
2011-02-07 13:10:00,7.72,7.73,7.72,7.73,29600.0,5.3355,5.3424,5.3355,5.3424,29600.0
2011-02-07 13:15:00,7.73,7.73,7.73,7.73,16000.0,5.3424,5.3424,5.3424,5.3424,16000.0
2011-02-07 13:20:00,7.73,7.73,7.73,7.73,68800.0,5.3424,5.3424,5.3424,5.3424,68800.0
2011-02-07 13:25:00,7.73,7.74,7.73,7.74,96000.0,5.3424,5.3494,5.3424,5.3494,96000.0
2011-02-07 13:30:00,7.74,7.74,7.74,7.74,164800.0,5.3494,5.3494,5.3494,5.3494,164800.0
2011-02-07 13:35:00,7.74,7.74,7.73,7.74,104000.0,5.3494,5.3494,5.3424,5.3494,104000.0
2011-02-07 13:40:00,7.74,7.74,7.73,7.73,51200.0,5.3494,5.3494,5.3424,5.3424,51200.0
2011-02-07 13:45:00,7.73,7.74,7.73,7.74,53600.0,5.3424,5.3494,5.3424,5.3494,53600.0
2011-02-07 13:50:00,7.74,7.74,7.74,7.74,31200.0,5.3494,5.3494,5.3494,5.3494,31200.0
2011-02-07 13:55:00,7.74,7.75,7.74,7.74,47200.0,5.3494,5.3563,5.3494,5.3494,47200.0
2011-02-07 14:00:00,7.74,7.75,7.74,7.74,39200.0,5.3494,5.3563,5.3494,5.3494,39200.0
2011-02-07 14:05:00,7.74,7.75,7.74,7.74,74400.0,5.3494,5.3563,5.3494,5.3494,74400.0
2011-02-07 14:10:00,7.74,7.74,7.74,7.74,27200.0,5.3494,5.3494,5.3494,5.3494,27200.0
2011-02-07 14:15:00,7.74,7.75,7.74,7.75,17600.0,5.3494,5.3563,5.3494,5.3563,17600.0
2011-02-07 14:20:00,7.75,7.75,7.74,7.74,35200.0,5.3563,5.3563,5.3494,5.3494,35200.0
2011-02-07 14:25:00,7.74,7.75,7.74,7.74,45600.0,5.3494,5.3563,5.3494,5.3494,45600.0
2011-02-07 14:30:00,7.74,7.75,7.74,7.75,38400.0,5.3494,5.3563,5.3494,5.3563,38400.0
2011-02-07 14:35:00,7.75,7.75,7.74,7.75,50400.0,5.3563,5.3563,5.3494,5.3563,50400.0
2011-02-07 14:40:00,7.75,7.75,7.74,7.75,32800.0,5.3563,5.3563,5.3494,5.3563,32800.0
2011-02-07 14:45:00,7.74,7.75,7.74,7.74,98400.0,5.3494,5.3563,5.3494,5.3494,98400.0
2011-02-07 14:50:00,7.74,7.74,7.73,7.73,90400.0,5.3494,5.3494,5.3424,5.3424,90400.0
2011-02-07 14:55:00,7.73,7.73,7.71,7.73,106400.0,5.3424,5.3424,5.3286,5.3424,106400.0
2011-02-07 15:00:00,7.73,7.73,7.72,7.73,66400.0,5.3424,5.3424,5.3355,5.3424,66400.0
2011-02-07 15:05:00,7.73,7.73,7.72,7.73,59200.0,5.3424,5.3424,5.3355,5.3424,59200.0
2011-02-07 15:10:00,7.73,7.73,7.72,7.72,139200.0,5.3424,5.3424,5.3355,5.3355,139200.0
2011-02-07 15:15:00,7.72,7.73,7.72,7.73,98400.0,5.3355,5.3424,5.3355,5.3424,98400.0
2011-02-07 15:20:00,7.73,7.73,7.73,7.73,112800.0,5.3424,5.3424,5.3424,5.3424,112800.0
2011-02-07 15:25:00,7.73,7.74,7.73,7.74,92000.0,5.3424,5.3494,5.3424,5.3494,92000.0
2011-02-07 15:30:00,7.74,7.74,7.74,7.74,110400.0,5.3494,5.3494,5.3494,5.3494,110400.0
2011-02-07 15:35:00,7.74,7.75,7.74,7.75,108000.0,5.3494,5.3563,5.3494,5.3563,108000.0
2011-02-07 15:40:00,7.75,7.75,7.74,7.75,117600.0,5.3563,5.3563,5.3494,5.3563,117600.0
2011-02-07 15:45:00,7.75,7.76,7.75,7.76,124800.0,5.3563,5.3632,5.3563,5.3632,124800.0
2011-02-07 15:50:00,7.76,7.76,7.76,7.76,206400.0,5.3632,5.3632,5.3632,5.3632,206400.0
2011-02-07 15:55:00,7.76,7.76,7.75,7.75,458400.0,5.3632,5.3632,5.3563,5.3563,458400.0
2011-02-08 09:30:00,7.77,7.8,7.77,7.77,132000.0,5.3701,5.3908,5.3701,5.3701,132000.0
2011-02-08 09:35:00,7.79,7.81,7.77,7.79,74400.0,5.3839,5.3977,5.3701,5.3839,74400.0
2011-02-08 09:40:00,7.79,7.8,7.77,7.79,53600.0,5.3839,5.3908,5.3701,5.3839,53600.0
2011-02-08 09:45:00,7.79,7.81,7.78,7.8,58400.0,5.3839,5.3977,5.377,5.3908,58400.0
2011-02-08 09:50:00,7.8,7.81,7.79,7.8,53600.0,5.3908,5.3977,5.3839,5.3908,53600.0
2011-02-08 09:55:00,7.8,7.81,7.79,7.8,47200.0,5.3908,5.3977,5.3839,5.3908,47200.0
2011-02-08 10:00:00,7.8,7.82,7.8,7.81,81600.0,5.3908,5.4046,5.3908,5.3977,81600.0
2011-02-08 10:05:00,7.81,7.81,7.8,7.8,66400.0,5.3977,5.3977,5.3908,5.3908,66400.0
2011-02-08 10:10:00,7.8,7.8,7.79,7.8,53600.0,5.3908,5.3908,5.3839,5.3908,53600.0
2011-02-08 10:15:00,7.79,7.79,7.79,7.79,27200.0,5.3839,5.3839,5.3839,5.3839,27200.0
2011-02-08 10:20:00,7.79,7.8,7.79,7.8,92000.0,5.3839,5.3908,5.3839,5.3908,92000.0
2011-02-08 10:25:00,7.8,7.81,7.79,7.8,51200.0,5.3908,5.3977,5.3839,5.3908,51200.0
2011-02-08 10:30:00,7.79,7.8,7.79,7.79,33600.0,5.3839,5.3908,5.3839,5.3839,33600.0
2011-02-08 10:35:00,7.79,7.8,7.79,7.79,40800.0,5.3839,5.3908,5.3839,5.3839,40800.0
2011-02-08 10:40:00,7.79,7.8,7.79,7.79,24800.0,5.3839,5.3908,5.3839,5.3839,24800.0
2011-02-08 10:45:00,7.8,7.8,7.79,7.8,26400.0,5.3908,5.3908,5.3839,5.3908,26400.0
2011-02-08 10:50:00,7.79,7.8,7.79,7.79,186400.0,5.3839,5.3908,5.3839,5.3839,186400.0
2011-02-08 10:55:00,7.79,7.8,7.79,7.8,75200.0,5.3839,5.3908,5.3839,5.3908,75200.0
2011-02-08 11:00:00,7.8,7.8,7.79,7.79,153600.0,5.3908,5.3908,5.3839,5.3839,153600.0
2011-02-08 11:05:00,7.79,7.79,7.78,7.79,38400.0,5.3839,5.3839,5.377,5.3839,38400.0
2011-02-08 11:10:00,7.79,7.79,7.78,7.78,50400.0,5.3839,5.3839,5.377,5.377,50400.0
2011-02-08 11:15:00,7.78,7.78,7.77,7.77,41600.0,5.377,5.377,5.3701,5.3701,41600.0
2011-02-08 11:20:00,7.77,7.78,7.76,7.78,56000.0,5.3701,5.377,5.3632,5.377,56000.0
2011-02-08 11:25:00,7.78,7.78,7.77,7.77,35200.0,5.377,5.377,5.3701,5.3701,35200.0
2011-02-08 11:30:00,7.77,7.79,7.77,7.79,197600.0,5.3701,5.3839,5.3701,5.3839,197600.0
2011-02-08 11:35:00,7.79,7.79,7.79,7.79,32800.0,5.3839,5.3839,5.3839,5.3839,32800.0
2011-02-08 11:40:00,7.79,7.8,7.79,7.79,37600.0,5.3839,5.3908,5.3839,5.3839,37600.0
2011-02-08 11:45:00,7.79,7.79,7.79,7.79,20800.0,5.3839,5.3839,5.3839,5.3839,20800.0
2011-02-08 11:50:00,7.79,7.8,7.79,7.8,69600.0,5.3839,5.3908,5.3839,5.3908,69600.0
2011-02-08 11:55:00,7.8,7.8,7.79,7.8,31200.0,5.3908,5.3908,5.3839,5.3908,31200.0
2011-02-08 12:00:00,7.8,7.8,7.8,7.8,13600.0,5.3908,5.3908,5.3908,5.3908,13600.0
2011-02-08 12:05:00,7.8,7.8,7.79,7.8,72000.0,5.3908,5.3908,5.3839,5.3908,72000.0
2011-02-08 12:10:00,7.8,7.8,7.79,7.8,23200.0,5.3908,5.3908,5.3839,5.3908,23200.0
2011-02-08 12:15:00,7.79,7.8,7.79,7.79,36000.0,5.3839,5.3908,5.3839,5.3839,36000.0
2011-02-08 12:20:00,7.79,7.79,7.79,7.79,10400.0,5.3839,5.3839,5.3839,5.3839,10400.0
2011-02-08 12:25:00,7.79,7.79,7.79,7.79,17600.0,5.3839,5.3839,5.3839,5.3839,17600.0
2011-02-08 12:30:00,7.79,7.8,7.79,7.79,63200.0,5.3839,5.3908,5.3839,5.3839,63200.0
2011-02-08 12:35:00,7.79,7.79,7.79,7.79,28000.0,5.3839,5.3839,5.3839,5.3839,28000.0
2011-02-08 12:40:00,7.79,7.79,7.79,7.79,44800.0,5.3839,5.3839,5.3839,5.3839,44800.0
2011-02-08 12:45:00,7.79,7.79,7.78,7.79,27200.0,5.3839,5.3839,5.377,5.3839,27200.0
2011-02-08 12:50:00,7.78,7.79,7.78,7.78,13600.0,5.377,5.3839,5.377,5.377,13600.0
2011-02-08 12:55:00,7.78,7.78,7.77,7.77,42400.0,5.377,5.377,5.3701,5.3701,42400.0
2011-02-08 13:00:00,7.77,7.77,7.77,7.77,36800.0,5.3701,5.3701,5.3701,5.3701,36800.0
2011-02-08 13:05:00,7.77,7.78,7.77,7.78,8800.0,5.3701,5.377,5.3701,5.377,8800.0
2011-02-08 13:10:00,7.77,7.77,7.77,7.77,39200.0,5.3701,5.3701,5.3701,5.3701,39200.0
2011-02-08 13:15:00,7.77,7.77,7.77,7.77,37600.0,5.3701,5.3701,5.3701,5.3701,37600.0
2011-02-08 13:20:00,7.77,7.78,7.77,7.78,46400.0,5.3701,5.377,5.3701,5.377,46400.0
2011-02-08 13:25:00,7.78,7.78,7.76,7.76,51200.0,5.377,5.377,5.3632,5.3632,51200.0
2011-02-08 13:30:00,7.76,7.77,7.76,7.77,57600.0,5.3632,5.3701,5.3632,5.3701,57600.0
2011-02-08 13:35:00,7.77,7.77,7.76,7.77,110400.0,5.3701,5.3701,5.3632,5.3701,110400.0
2011-02-08 13:40:00,7.77,7.77,7.77,7.77,17600.0,5.3701,5.3701,5.3701,5.3701,17600.0
2011-02-08 13:45:00,7.77,7.77,7.76,7.77,75200.0,5.3701,5.3701,5.3632,5.3701,75200.0
2011-02-08 13:50:00,7.77,7.77,7.77,7.77,15200.0,5.3701,5.3701,5.3701,5.3701,15200.0
2011-02-08 13:55:00,7.77,7.77,7.76,7.77,36000.0,5.3701,5.3701,5.3632,5.3701,36000.0
2011-02-08 14:00:00,7.77,7.77,7.77,7.77,34400.0,5.3701,5.3701,5.3701,5.3701,34400.0
2011-02-08 14:05:00,7.77,7.78,7.77,7.78,68800.0,5.3701,5.377,5.3701,5.377,68800.0
2011-02-08 14:10:00,7.78,7.78,7.78,7.78,20800.0,5.377,5.377,5.377,5.377,20800.0
2011-02-08 14:15:00,7.78,7.78,7.78,7.78,20800.0,5.377,5.377,5.377,5.377,20800.0
2011-02-08 14:20:00,7.78,7.78,7.78,7.78,19200.0,5.377,5.377,5.377,5.377,19200.0
2011-02-08 14:25:00,7.78,7.78,7.78,7.78,66400.0,5.377,5.377,5.377,5.377,66400.0
2011-02-08 14:30:00,7.78,7.79,7.78,7.79,103200.0,5.377,5.3839,5.377,5.3839,103200.0
2011-02-08 14:35:00,7.79,7.79,7.79,7.79,48000.0,5.3839,5.3839,5.3839,5.3839,48000.0
2011-02-08 14:40:00,7.79,7.79,7.79,7.79,19200.0,5.3839,5.3839,5.3839,5.3839,19200.0
2011-02-08 14:45:00,7.79,7.79,7.79,7.79,72800.0,5.3839,5.3839,5.3839,5.3839,72800.0
2011-02-08 14:50:00,7.79,7.79,7.79,7.79,69600.0,5.3839,5.3839,5.3839,5.3839,69600.0
2011-02-08 14:55:00,7.79,7.79,7.79,7.79,35200.0,5.3839,5.3839,5.3839,5.3839,35200.0
2011-02-08 15:00:00,7.79,7.79,7.79,7.79,58400.0,5.3839,5.3839,5.3839,5.3839,58400.0
2011-02-08 15:05:00,7.79,7.8,7.79,7.8,76800.0,5.3839,5.3908,5.3839,5.3908,76800.0
2011-02-08 15:10:00,7.8,7.81,7.79,7.79,82400.0,5.3908,5.3977,5.3839,5.3839,82400.0
2011-02-08 15:15:00,7.79,7.8,7.79,7.79,40800.0,5.3839,5.3908,5.3839,5.3839,40800.0
2011-02-08 15:20:00,7.79,7.79,7.79,7.79,29600.0,5.3839,5.3839,5.3839,5.3839,29600.0
2011-02-08 15:25:00,7.79,7.79,7.79,7.79,50400.0,5.3839,5.3839,5.3839,5.3839,50400.0
2011-02-08 15:30:00,7.79,7.8,7.79,7.8,61600.0,5.3839,5.3908,5.3839,5.3908,61600.0
2011-02-08 15:35:00,7.8,7.8,7.79,7.79,37600.0,5.3908,5.3908,5.3839,5.3839,37600.0
2011-02-08 15:40:00,7.79,7.81,7.79,7.8,58400.0,5.3839,5.3977,5.3839,5.3908,58400.0
2011-02-08 15:45:00,7.81,7.81,7.81,7.81,140000.0,5.3977,5.3977,5.3977,5.3977,140000.0
2011-02-08 15:50:00,7.8,7.82,7.8,7.82,102400.0,5.3908,5.4046,5.3908,5.4046,102400.0
2011-02-08 15:55:00,7.81,7.82,7.81,7.82,177600.0,5.3977,5.4046,5.3977,5.4046,177600.0
2011-02-09 09:30:00,7.81,7.81,7.77,7.79,76000.0,5.3977,5.3977,5.3701,5.3839,76000.0
2011-02-09 09:35:00,7.8,7.81,7.79,7.81,19200.0,5.3908,5.3977,5.3839,5.3977,19200.0
2011-02-09 09:40:00,7.82,7.83,7.81,7.83,20000.0,5.4046,5.4116,5.3977,5.4116,20000.0
2011-02-09 09:45:00,7.83,7.83,7.82,7.83,117600.0,5.4116,5.4116,5.4046,5.4116,117600.0
2011-02-09 09:50:00,7.83,7.83,7.82,7.82,44000.0,5.4116,5.4116,5.4046,5.4046,44000.0
2011-02-09 09:55:00,7.82,7.83,7.82,7.83,23200.0,5.4046,5.4116,5.4046,5.4116,23200.0
2011-02-09 10:00:00,7.83,7.85,7.83,7.84,92000.0,5.4116,5.4254,5.4116,5.4185,92000.0
2011-02-09 10:05:00,7.84,7.84,7.83,7.84,60000.0,5.4185,5.4185,5.4116,5.4185,60000.0
2011-02-09 10:10:00,7.83,7.83,7.81,7.82,76800.0,5.4116,5.4116,5.3977,5.4046,76800.0
2011-02-09 10:15:00,7.82,7.82,7.8,7.8,58400.0,5.4046,5.4046,5.3908,5.3908,58400.0
2011-02-09 10:20:00,7.8,7.81,7.8,7.81,91200.0,5.3908,5.3977,5.3908,5.3977,91200.0
2011-02-09 10:25:00,7.81,7.82,7.81,7.82,19200.0,5.3977,5.4046,5.3977,5.4046,19200.0
2011-02-09 10:30:00,7.82,7.82,7.81,7.82,21600.0,5.4046,5.4046,5.3977,5.4046,21600.0
2011-02-09 10:35:00,7.82,7.83,7.82,7.83,30400.0,5.4046,5.4116,5.4046,5.4116,30400.0
2011-02-09 10:40:00,7.83,7.84,7.82,7.83,34400.0,5.4116,5.4185,5.4046,5.4116,34400.0
2011-02-09 10:45:00,7.83,7.83,7.83,7.83,28000.0,5.4116,5.4116,5.4116,5.4116,28000.0
2011-02-09 10:50:00,7.83,7.84,7.82,7.83,40800.0,5.4116,5.4185,5.4046,5.4116,40800.0
2011-02-09 10:55:00,7.83,7.83,7.82,7.82,35200.0,5.4116,5.4116,5.4046,5.4046,35200.0
2011-02-09 11:00:00,7.82,7.83,7.82,7.83,31200.0,5.4046,5.4116,5.4046,5.4116,31200.0
2011-02-09 11:05:00,7.83,7.83,7.83,7.83,14400.0,5.4116,5.4116,5.4116,5.4116,14400.0
2011-02-09 11:10:00,7.83,7.83,7.82,7.82,32000.0,5.4116,5.4116,5.4046,5.4046,32000.0
2011-02-09 11:15:00,7.81,7.82,7.79,7.79,76800.0,5.3977,5.4046,5.3839,5.3839,76800.0
2011-02-09 11:20:00,7.8,7.8,7.78,7.8,108000.0,5.3908,5.3908,5.377,5.3908,108000.0
2011-02-09 11:25:00,7.8,7.8,7.79,7.79,106400.0,5.3908,5.3908,5.3839,5.3839,106400.0
2011-02-09 11:30:00,7.79,7.8,7.79,7.79,79200.0,5.3839,5.3908,5.3839,5.3839,79200.0
2011-02-09 11:35:00,7.8,7.8,7.79,7.8,83200.0,5.3908,5.3908,5.3839,5.3908,83200.0
2011-02-09 11:40:00,7.8,7.8,7.8,7.8,10400.0,5.3908,5.3908,5.3908,5.3908,10400.0
2011-02-09 11:45:00,7.81,7.81,7.81,7.81,10400.0,5.3977,5.3977,5.3977,5.3977,10400.0
2011-02-09 11:50:00,7.81,7.81,7.81,7.81,19200.0,5.3977,5.3977,5.3977,5.3977,19200.0
2011-02-09 11:55:00,7.8,7.81,7.8,7.8,21600.0,5.3908,5.3977,5.3908,5.3908,21600.0
2011-02-09 12:00:00,7.8,7.8,7.79,7.8,16800.0,5.3908,5.3908,5.3839,5.3908,16800.0
2011-02-09 12:05:00,7.8,7.81,7.8,7.81,18400.0,5.3908,5.3977,5.3908,5.3977,18400.0
2011-02-09 12:10:00,7.81,7.81,7.81,7.81,7200.0,5.3977,5.3977,5.3977,5.3977,7200.0
2011-02-09 12:15:00,7.81,7.81,7.8,7.81,12000.0,5.3977,5.3977,5.3908,5.3977,12000.0
2011-02-09 12:20:00,7.81,7.81,7.8,7.81,17600.0,5.3977,5.3977,5.3908,5.3977,17600.0
2011-02-09 12:25:00,7.81,7.82,7.81,7.82,17600.0,5.3977,5.4046,5.3977,5.4046,17600.0
2011-02-09 12:30:00,7.82,7.83,7.82,7.83,17600.0,5.4046,5.4116,5.4046,5.4116,17600.0
2011-02-09 12:35:00,7.83,7.83,7.82,7.83,20800.0,5.4116,5.4116,5.4046,5.4116,20800.0
2011-02-09 12:40:00,7.83,7.83,7.82,7.83,13600.0,5.4116,5.4116,5.4046,5.4116,13600.0
2011-02-09 12:45:00,7.83,7.83,7.82,7.83,32800.0,5.4116,5.4116,5.4046,5.4116,32800.0
2011-02-09 12:50:00,7.82,7.83,7.82,7.82,10400.0,5.4046,5.4116,5.4046,5.4046,10400.0
2011-02-09 12:55:00,7.82,7.83,7.81,7.81,17600.0,5.4046,5.4116,5.3977,5.3977,17600.0
2011-02-09 13:00:00,7.81,7.82,7.81,7.82,13600.0,5.3977,5.4046,5.3977,5.4046,13600.0
2011-02-09 13:05:00,7.82,7.84,7.82,7.83,75200.0,5.4046,5.4185,5.4046,5.4116,75200.0
2011-02-09 13:10:00,7.83,7.84,7.83,7.83,28000.0,5.4116,5.4185,5.4116,5.4116,28000.0
2011-02-09 13:15:00,7.83,7.84,7.83,7.84,28800.0,5.4116,5.4185,5.4116,5.4185,28800.0
2011-02-09 13:20:00,7.84,7.85,7.84,7.85,93600.0,5.4185,5.4254,5.4185,5.4254,93600.0
2011-02-09 13:25:00,7.85,7.86,7.85,7.86,58400.0,5.4254,5.4323,5.4254,5.4323,58400.0
2011-02-09 13:30:00,7.87,7.87,7.86,7.86,20800.0,5.4392,5.4392,5.4323,5.4323,20800.0
2011-02-09 13:35:00,7.85,7.85,7.85,7.85,40800.0,5.4254,5.4254,5.4254,5.4254,40800.0
2011-02-09 13:40:00,7.85,7.85,7.84,7.84,41600.0,5.4254,5.4254,5.4185,5.4185,41600.0
2011-02-09 13:45:00,7.84,7.84,7.84,7.84,36000.0,5.4185,5.4185,5.4185,5.4185,36000.0
2011-02-09 13:50:00,7.84,7.84,7.83,7.84,32000.0,5.4185,5.4185,5.4116,5.4185,32000.0
2011-02-09 13:55:00,7.84,7.84,7.83,7.84,23200.0,5.4185,5.4185,5.4116,5.4185,23200.0
2011-02-09 14:00:00,7.83,7.84,7.83,7.83,59200.0,5.4116,5.4185,5.4116,5.4116,59200.0
2011-02-09 14:05:00,7.83,7.84,7.83,7.83,119200.0,5.4116,5.4185,5.4116,5.4116,119200.0
2011-02-09 14:10:00,7.83,7.83,7.83,7.83,25600.0,5.4116,5.4116,5.4116,5.4116,25600.0
2011-02-09 14:15:00,7.83,7.84,7.83,7.83,72000.0,5.4116,5.4185,5.4116,5.4116,72000.0
2011-02-09 14:20:00,7.83,7.84,7.82,7.82,59200.0,5.4116,5.4185,5.4046,5.4046,59200.0
2011-02-09 14:25:00,7.82,7.83,7.82,7.83,74400.0,5.4046,5.4116,5.4046,5.4116,74400.0
2011-02-09 14:30:00,7.83,7.83,7.83,7.83,32000.0,5.4116,5.4116,5.4116,5.4116,32000.0
2011-02-09 14:35:00,7.83,7.83,7.82,7.82,56000.0,5.4116,5.4116,5.4046,5.4046,56000.0
2011-02-09 14:40:00,7.82,7.83,7.82,7.83,30400.0,5.4046,5.4116,5.4046,5.4116,30400.0
2011-02-09 14:45:00,7.83,7.83,7.81,7.82,60800.0,5.4116,5.4116,5.3977,5.4046,60800.0
2011-02-09 14:50:00,7.82,7.82,7.81,7.82,28800.0,5.4046,5.4046,5.3977,5.4046,28800.0
2011-02-09 14:55:00,7.82,7.83,7.82,7.83,24000.0,5.4046,5.4116,5.4046,5.4116,24000.0
2011-02-09 15:00:00,7.83,7.83,7.83,7.83,20800.0,5.4116,5.4116,5.4116,5.4116,20800.0
2011-02-09 15:05:00,7.83,7.83,7.82,7.83,25600.0,5.4116,5.4116,5.4046,5.4116,25600.0
2011-02-09 15:10:00,7.83,7.84,7.83,7.84,31200.0,5.4116,5.4185,5.4116,5.4185,31200.0
2011-02-09 15:15:00,7.84,7.84,7.83,7.84,19200.0,5.4185,5.4185,5.4116,5.4185,19200.0
2011-02-09 15:20:00,7.84,7.84,7.83,7.83,38400.0,5.4185,5.4185,5.4116,5.4116,38400.0
2011-02-09 15:25:00,7.83,7.84,7.83,7.84,32800.0,5.4116,5.4185,5.4116,5.4185,32800.0
2011-02-09 15:30:00,7.84,7.84,7.83,7.84,64000.0,5.4185,5.4185,5.4116,5.4185,64000.0
2011-02-09 15:35:00,7.84,7.84,7.84,7.84,63200.0,5.4185,5.4185,5.4185,5.4185,63200.0
2011-02-09 15:40:00,7.84,7.84,7.83,7.83,65600.0,5.4185,5.4185,5.4116,5.4116,65600.0
2011-02-09 15:45:00,7.83,7.83,7.82,7.83,85600.0,5.4116,5.4116,5.4046,5.4116,85600.0
2011-02-09 15:50:00,7.82,7.84,7.82,7.84,164800.0,5.4046,5.4185,5.4046,5.4185,164800.0
2011-02-09 15:55:00,7.84,7.84,7.83,7.83,212000.0,5.4185,5.4185,5.4116,5.4116,212000.0
2011-02-10 09:30:00,7.8,7.82,7.8,7.82,91200.0,5.3908,5.4046,5.3908,5.4046,91200.0
2011-02-10 09:35:00,7.82,7.84,7.82,7.83,44000.0,5.4046,5.4185,5.4046,5.4116,44000.0
2011-02-10 09:40:00,7.83,7.84,7.83,7.83,42400.0,5.4116,5.4185,5.4116,5.4116,42400.0
2011-02-10 09:45:00,7.82,7.82,7.8,7.8,37600.0,5.4046,5.4046,5.3908,5.3908,37600.0
2011-02-10 09:50:00,7.8,7.83,7.8,7.83,73600.0,5.3908,5.4116,5.3908,5.4116,73600.0
2011-02-10 09:55:00,7.83,7.84,7.83,7.84,97600.0,5.4116,5.4185,5.4116,5.4185,97600.0
2011-02-10 10:00:00,7.84,7.85,7.82,7.85,72000.0,5.4185,5.4254,5.4046,5.4254,72000.0
2011-02-10 10:05:00,7.85,7.87,7.85,7.87,44000.0,5.4254,5.4392,5.4254,5.4392,44000.0
2011-02-10 10:10:00,7.87,7.89,7.87,7.89,85600.0,5.4392,5.453,5.4392,5.453,85600.0
2011-02-10 10:15:00,7.89,7.9,7.89,7.89,51200.0,5.453,5.4599,5.453,5.453,51200.0
2011-02-10 10:20:00,7.88,7.89,7.88,7.88,27200.0,5.4461,5.453,5.4461,5.4461,27200.0
2011-02-10 10:25:00,7.88,7.9,7.87,7.9,38400.0,5.4461,5.4599,5.4392,5.4599,38400.0
2011-02-10 10:30:00,7.9,7.9,7.88,7.89,122400.0,5.4599,5.4599,5.4461,5.453,122400.0
2011-02-10 10:35:00,7.89,7.9,7.89,7.89,36800.0,5.453,5.4599,5.453,5.453,36800.0
2011-02-10 10:40:00,7.89,7.89,7.88,7.89,43200.0,5.453,5.453,5.4461,5.453,43200.0
2011-02-10 10:45:00,7.9,7.92,7.9,7.91,52800.0,5.4599,5.4738,5.4599,5.4669,52800.0
2011-02-10 10:50:00,7.91,7.91,7.89,7.89,48000.0,5.4669,5.4669,5.453,5.453,48000.0
2011-02-10 10:55:00,7.89,7.9,7.89,7.9,120800.0,5.453,5.4599,5.453,5.4599,120800.0
2011-02-10 11:00:00,7.9,7.91,7.9,7.91,71200.0,5.4599,5.4669,5.4599,5.4669,71200.0
2011-02-10 11:05:00,7.91,7.91,7.9,7.9,43200.0,5.4669,5.4669,5.4599,5.4599,43200.0
2011-02-10 11:10:00,7.9,7.9,7.9,7.9,17600.0,5.4599,5.4599,5.4599,5.4599,17600.0
2011-02-10 11:15:00,7.9,7.92,7.9,7.9,56800.0,5.4599,5.4738,5.4599,5.4599,56800.0
2011-02-10 11:20:00,7.9,7.9,7.9,7.9,15200.0,5.4599,5.4599,5.4599,5.4599,15200.0
2011-02-10 11:25:00,7.91,7.91,7.9,7.91,24800.0,5.4669,5.4669,5.4599,5.4669,24800.0
2011-02-10 11:30:00,7.91,7.92,7.91,7.91,32800.0,5.4669,5.4738,5.4669,5.4669,32800.0
2011-02-10 11:35:00,7.91,7.92,7.91,7.92,20000.0,5.4669,5.4738,5.4669,5.4738,20000.0
2011-02-10 11:40:00,7.92,7.92,7.91,7.91,4800.0,5.4738,5.4738,5.4669,5.4669,4800.0
2011-02-10 11:45:00,7.92,7.93,7.91,7.92,20800.0,5.4738,5.4807,5.4669,5.4738,20800.0
2011-02-10 11:50:00,7.92,7.93,7.92,7.92,15200.0,5.4738,5.4807,5.4738,5.4738,15200.0
2011-02-10 11:55:00,7.92,7.92,7.91,7.91,8000.0,5.4738,5.4738,5.4669,5.4669,8000.0
2011-02-10 12:00:00,7.91,7.91,7.9,7.9,12800.0,5.4669,5.4669,5.4599,5.4599,12800.0
2011-02-10 12:05:00,7.9,7.9,7.9,7.9,16800.0,5.4599,5.4599,5.4599,5.4599,16800.0
2011-02-10 12:10:00,7.9,7.9,7.89,7.9,35200.0,5.4599,5.4599,5.453,5.4599,35200.0
2011-02-10 12:15:00,7.89,7.9,7.89,7.89,36000.0,5.453,5.4599,5.453,5.453,36000.0
2011-02-10 12:20:00,7.9,7.9,7.89,7.89,12800.0,5.4599,5.4599,5.453,5.453,12800.0
2011-02-10 12:25:00,7.89,7.89,7.89,7.89,22400.0,5.453,5.453,5.453,5.453,22400.0
2011-02-10 12:30:00,7.89,7.9,7.89,7.89,60800.0,5.453,5.4599,5.453,5.453,60800.0
2011-02-10 12:35:00,7.89,7.89,7.88,7.88,29600.0,5.453,5.453,5.4461,5.4461,29600.0
2011-02-10 12:40:00,7.88,7.88,7.88,7.88,28800.0,5.4461,5.4461,5.4461,5.4461,28800.0
2011-02-10 12:45:00,7.88,7.88,7.88,7.88,47200.0,5.4461,5.4461,5.4461,5.4461,47200.0
2011-02-10 12:50:00,7.88,7.89,7.88,7.89,21600.0,5.4461,5.453,5.4461,5.453,21600.0
2011-02-10 12:55:00,7.89,7.89,7.88,7.88,12000.0,5.453,5.453,5.4461,5.4461,12000.0
2011-02-10 13:00:00,7.88,7.88,7.87,7.88,30400.0,5.4461,5.4461,5.4392,5.4461,30400.0
2011-02-10 13:05:00,7.87,7.88,7.87,7.88,14400.0,5.4392,5.4461,5.4392,5.4461,14400.0
2011-02-10 13:10:00,7.87,7.88,7.87,7.88,23200.0,5.4392,5.4461,5.4392,5.4461,23200.0
2011-02-10 13:15:00,7.88,7.89,7.87,7.89,144800.0,5.4461,5.453,5.4392,5.453,144800.0
2011-02-10 13:20:00,7.89,7.89,7.88,7.89,20800.0,5.453,5.453,5.4461,5.453,20800.0
2011-02-10 13:25:00,7.89,7.89,7.88,7.88,28800.0,5.453,5.453,5.4461,5.4461,28800.0
2011-02-10 13:30:00,7.88,7.88,7.88,7.88,32800.0,5.4461,5.4461,5.4461,5.4461,32800.0
2011-02-10 13:35:00,7.88,7.89,7.88,7.89,56000.0,5.4461,5.453,5.4461,5.453,56000.0
2011-02-10 13:40:00,7.89,7.92,7.89,7.91,107200.0,5.453,5.4738,5.453,5.4669,107200.0
2011-02-10 13:45:00,7.91,7.92,7.91,7.91,40800.0,5.4669,5.4738,5.4669,5.4669,40800.0
2011-02-10 13:50:00,7.91,7.92,7.91,7.92,37600.0,5.4669,5.4738,5.4669,5.4738,37600.0
2011-02-10 13:55:00,7.92,7.92,7.91,7.92,16000.0,5.4738,5.4738,5.4669,5.4738,16000.0
2011-02-10 14:00:00,7.91,7.92,7.91,7.92,56800.0,5.4669,5.4738,5.4669,5.4738,56800.0
2011-02-10 14:05:00,7.92,7.93,7.92,7.93,40800.0,5.4738,5.4807,5.4738,5.4807,40800.0
2011-02-10 14:10:00,7.92,7.92,7.91,7.91,36000.0,5.4738,5.4738,5.4669,5.4669,36000.0
2011-02-10 14:15:00,7.91,7.91,7.9,7.9,32000.0,5.4669,5.4669,5.4599,5.4599,32000.0
2011-02-10 14:20:00,7.9,7.91,7.9,7.91,55200.0,5.4599,5.4669,5.4599,5.4669,55200.0
2011-02-10 14:25:00,7.91,7.92,7.91,7.92,49600.0,5.4669,5.4738,5.4669,5.4738,49600.0
2011-02-10 14:30:00,7.92,7.92,7.92,7.92,28000.0,5.4738,5.4738,5.4738,5.4738,28000.0
2011-02-10 14:35:00,7.92,7.93,7.92,7.93,94400.0,5.4738,5.4807,5.4738,5.4807,94400.0
2011-02-10 14:40:00,7.93,7.94,7.93,7.93,48000.0,5.4807,5.4876,5.4807,5.4807,48000.0
2011-02-10 14:45:00,7.93,7.93,7.93,7.93,20000.0,5.4807,5.4807,5.4807,5.4807,20000.0
2011-02-10 14:50:00,7.93,7.93,7.9,7.9,64800.0,5.4807,5.4807,5.4599,5.4599,64800.0
2011-02-10 14:55:00,7.9,7.9,7.9,7.9,60800.0,5.4599,5.4599,5.4599,5.4599,60800.0
2011-02-10 15:00:00,7.9,7.9,7.9,7.9,60800.0,5.4599,5.4599,5.4599,5.4599,60800.0
2011-02-10 15:05:00,7.9,7.9,7.89,7.89,58400.0,5.4599,5.4599,5.453,5.453,58400.0
2011-02-10 15:10:00,7.89,7.91,7.89,7.91,198400.0,5.453,5.4669,5.453,5.4669,198400.0
2011-02-10 15:15:00,7.91,7.92,7.91,7.91,90400.0,5.4669,5.4738,5.4669,5.4669,90400.0
2011-02-10 15:20:00,7.91,7.91,7.91,7.91,92000.0,5.4669,5.4669,5.4669,5.4669,92000.0
2011-02-10 15:25:00,7.91,7.92,7.9,7.92,66400.0,5.4669,5.4738,5.4599,5.4738,66400.0
2011-02-10 15:30:00,7.91,7.92,7.91,7.91,74400.0,5.4669,5.4738,5.4669,5.4669,74400.0
2011-02-10 15:35:00,7.91,7.91,7.9,7.91,111200.0,5.4669,5.4669,5.4599,5.4669,111200.0
2011-02-10 15:40:00,7.91,7.91,7.91,7.91,119200.0,5.4669,5.4669,5.4669,5.4669,119200.0
2011-02-10 15:45:00,7.91,7.92,7.91,7.92,166400.0,5.4669,5.4738,5.4669,5.4738,166400.0
2011-02-10 15:50:00,7.92,7.93,7.89,7.91,330400.0,5.4738,5.4807,5.453,5.4669,330400.0
2011-02-10 15:55:00,7.91,7.93,7.9,7.93,482400.0,5.4669,5.4807,5.4599,5.4807,482400.0
2011-02-11 09:30:00,7.83,7.84,7.82,7.82,84800.0,5.4543,5.4612,5.4473,5.4473,84800.0
2011-02-11 09:35:00,7.83,7.84,7.82,7.82,133600.0,5.4543,5.4612,5.4473,5.4473,133600.0
2011-02-11 09:40:00,7.81,7.82,7.8,7.8,80000.0,5.4403,5.4473,5.4334,5.4334,80000.0
2011-02-11 09:45:00,7.79,7.8,7.79,7.79,84000.0,5.4264,5.4334,5.4264,5.4264,84000.0
2011-02-11 09:50:00,7.8,7.81,7.79,7.8,30400.0,5.4334,5.4403,5.4264,5.4334,30400.0
2011-02-11 09:55:00,7.8,7.82,7.8,7.82,37600.0,5.4334,5.4473,5.4334,5.4473,37600.0
2011-02-11 10:00:00,7.83,7.83,7.81,7.82,52800.0,5.4543,5.4543,5.4403,5.4473,52800.0
2011-02-11 10:05:00,7.82,7.83,7.82,7.83,44000.0,5.4473,5.4543,5.4473,5.4543,44000.0
2011-02-11 10:10:00,7.83,7.83,7.82,7.82,74400.0,5.4543,5.4543,5.4473,5.4473,74400.0
2011-02-11 10:15:00,7.82,7.83,7.82,7.83,76800.0,5.4473,5.4543,5.4473,5.4543,76800.0
2011-02-11 10:20:00,7.82,7.83,7.82,7.82,52000.0,5.4473,5.4543,5.4473,5.4473,52000.0
2011-02-11 10:25:00,7.82,7.83,7.82,7.83,37600.0,5.4473,5.4543,5.4473,5.4543,37600.0
2011-02-11 10:30:00,7.83,7.83,7.83,7.83,13600.0,5.4543,5.4543,5.4543,5.4543,13600.0
2011-02-11 10:35:00,7.83,7.83,7.83,7.83,108800.0,5.4543,5.4543,5.4543,5.4543,108800.0
2011-02-11 10:40:00,7.83,7.83,7.83,7.83,19200.0,5.4543,5.4543,5.4543,5.4543,19200.0
2011-02-11 10:45:00,7.83,7.84,7.83,7.84,14400.0,5.4543,5.4612,5.4543,5.4612,14400.0
2011-02-11 10:50:00,7.84,7.84,7.83,7.84,17600.0,5.4612,5.4612,5.4543,5.4612,17600.0
2011-02-11 10:55:00,7.84,7.85,7.84,7.85,8800.0,5.4612,5.4682,5.4612,5.4682,8800.0
2011-02-11 11:00:00,7.85,7.88,7.85,7.87,27200.0,5.4682,5.4891,5.4682,5.4821,27200.0
2011-02-11 11:05:00,7.86,7.87,7.86,7.87,15200.0,5.4752,5.4821,5.4752,5.4821,15200.0
2011-02-11 11:10:00,7.87,7.87,7.85,7.86,34400.0,5.4821,5.4821,5.4682,5.4752,34400.0
2011-02-11 11:15:00,7.86,7.86,7.85,7.85,11200.0,5.4752,5.4752,5.4682,5.4682,11200.0
2011-02-11 11:20:00,7.85,7.88,7.85,7.88,31200.0,5.4682,5.4891,5.4682,5.4891,31200.0
2011-02-11 11:25:00,7.87,7.88,7.87,7.88,10400.0,5.4821,5.4891,5.4821,5.4891,10400.0
2011-02-11 11:30:00,7.87,7.87,7.86,7.86,16800.0,5.4821,5.4821,5.4752,5.4752,16800.0
2011-02-11 11:35:00,7.86,7.86,7.85,7.85,28800.0,5.4752,5.4752,5.4682,5.4682,28800.0
2011-02-11 11:40:00,7.85,7.86,7.85,7.85,16800.0,5.4682,5.4752,5.4682,5.4682,16800.0
2011-02-11 11:45:00,7.86,7.86,7.85,7.85,15200.0,5.4752,5.4752,5.4682,5.4682,15200.0
2011-02-11 11:50:00,7.85,7.86,7.84,7.84,80000.0,5.4682,5.4752,5.4612,5.4612,80000.0
2011-02-11 11:55:00,7.84,7.85,7.84,7.85,20000.0,5.4612,5.4682,5.4612,5.4682,20000.0
2011-02-11 12:00:00,7.85,7.86,7.84,7.86,32800.0,5.4682,5.4752,5.4612,5.4752,32800.0
2011-02-11 12:05:00,7.86,7.86,7.85,7.86,71200.0,5.4752,5.4752,5.4682,5.4752,71200.0
2011-02-11 12:10:00,7.85,7.85,7.84,7.84,56000.0,5.4682,5.4682,5.4612,5.4612,56000.0
2011-02-11 12:15:00,7.84,7.84,7.83,7.83,37600.0,5.4612,5.4612,5.4543,5.4543,37600.0
2011-02-11 12:20:00,7.83,7.83,7.83,7.83,18400.0,5.4543,5.4543,5.4543,5.4543,18400.0
2011-02-11 12:25:00,7.84,7.84,7.83,7.83,36800.0,5.4612,5.4612,5.4543,5.4543,36800.0
2011-02-11 12:30:00,7.83,7.84,7.83,7.84,29600.0,5.4543,5.4612,5.4543,5.4612,29600.0
2011-02-11 12:35:00,7.84,7.84,7.84,7.84,9600.0,5.4612,5.4612,5.4612,5.4612,9600.0
2011-02-11 12:40:00,7.84,7.85,7.84,7.85,25600.0,5.4612,5.4682,5.4612,5.4682,25600.0
2011-02-11 12:45:00,7.84,7.85,7.84,7.85,47200.0,5.4612,5.4682,5.4612,5.4682,47200.0
2011-02-11 12:50:00,7.85,7.86,7.85,7.85,11200.0,5.4682,5.4752,5.4682,5.4682,11200.0
2011-02-11 12:55:00,7.85,7.85,7.85,7.85,12000.0,5.4682,5.4682,5.4682,5.4682,12000.0
2011-02-11 13:00:00,7.85,7.85,7.84,7.84,15200.0,5.4682,5.4682,5.4612,5.4612,15200.0
2011-02-11 13:05:00,7.85,7.85,7.85,7.85,18400.0,5.4682,5.4682,5.4682,5.4682,18400.0
2011-02-11 13:10:00,7.86,7.86,7.85,7.85,15200.0,5.4752,5.4752,5.4682,5.4682,15200.0
2011-02-11 13:15:00,7.86,7.87,7.85,7.85,16000.0,5.4752,5.4821,5.4682,5.4682,16000.0
2011-02-11 13:20:00,7.86,7.86,7.85,7.85,16000.0,5.4752,5.4752,5.4682,5.4682,16000.0
2011-02-11 13:25:00,7.85,7.85,7.84,7.84,16000.0,5.4682,5.4682,5.4612,5.4612,16000.0
2011-02-11 13:30:00,7.84,7.85,7.84,7.85,40000.0,5.4612,5.4682,5.4612,5.4682,40000.0
2011-02-11 13:35:00,7.85,7.85,7.84,7.85,26400.0,5.4682,5.4682,5.4612,5.4682,26400.0
2011-02-11 13:40:00,7.85,7.85,7.84,7.85,24800.0,5.4682,5.4682,5.4612,5.4682,24800.0
2011-02-11 13:45:00,7.85,7.87,7.85,7.86,62400.0,5.4682,5.4821,5.4682,5.4752,62400.0
2011-02-11 13:50:00,7.86,7.87,7.86,7.86,16800.0,5.4752,5.4821,5.4752,5.4752,16800.0
2011-02-11 13:55:00,7.86,7.87,7.86,7.87,24800.0,5.4752,5.4821,5.4752,5.4821,24800.0
2011-02-11 14:00:00,7.87,7.89,7.87,7.89,104000.0,5.4821,5.4961,5.4821,5.4961,104000.0
2011-02-11 14:05:00,7.89,7.9,7.89,7.9,126400.0,5.4961,5.503,5.4961,5.503,126400.0
2011-02-11 14:10:00,7.9,7.9,7.9,7.9,55200.0,5.503,5.503,5.503,5.503,55200.0
2011-02-11 14:15:00,7.9,7.91,7.9,7.91,33600.0,5.503,5.51,5.503,5.51,33600.0
2011-02-11 14:20:00,7.91,7.91,7.9,7.91,70400.0,5.51,5.51,5.503,5.51,70400.0
2011-02-11 14:25:00,7.91,7.91,7.89,7.89,36800.0,5.51,5.51,5.4961,5.4961,36800.0
2011-02-11 14:30:00,7.9,7.92,7.9,7.92,70400.0,5.503,5.517,5.503,5.517,70400.0
2011-02-11 14:35:00,7.91,7.92,7.9,7.91,40800.0,5.51,5.517,5.503,5.51,40800.0
2011-02-11 14:40:00,7.91,7.91,7.9,7.91,36000.0,5.51,5.51,5.503,5.51,36000.0
2011-02-11 14:45:00,7.91,7.91,7.9,7.9,24800.0,5.51,5.51,5.503,5.503,24800.0
2011-02-11 14:50:00,7.9,7.91,7.9,7.9,45600.0,5.503,5.51,5.503,5.503,45600.0
2011-02-11 14:55:00,7.9,7.9,7.89,7.9,38400.0,5.503,5.503,5.4961,5.503,38400.0
2011-02-11 15:00:00,7.89,7.9,7.89,7.89,37600.0,5.4961,5.503,5.4961,5.4961,37600.0
2011-02-11 15:05:00,7.89,7.9,7.89,7.9,45600.0,5.4961,5.503,5.4961,5.503,45600.0
2011-02-11 15:10:00,7.9,7.91,7.9,7.9,59200.0,5.503,5.51,5.503,5.503,59200.0
2011-02-11 15:15:00,7.9,7.91,7.9,7.9,40800.0,5.503,5.51,5.503,5.503,40800.0
2011-02-11 15:20:00,7.9,7.91,7.9,7.91,48800.0,5.503,5.51,5.503,5.51,48800.0
2011-02-11 15:25:00,7.91,7.91,7.9,7.9,51200.0,5.51,5.51,5.503,5.503,51200.0
2011-02-11 15:30:00,7.9,7.91,7.9,7.9,85600.0,5.503,5.51,5.503,5.503,85600.0
2011-02-11 15:35:00,7.9,7.91,7.89,7.91,160000.0,5.503,5.51,5.4961,5.51,160000.0
2011-02-11 15:40:00,7.91,7.91,7.91,7.91,82400.0,5.51,5.51,5.51,5.51,82400.0
2011-02-11 15:45:00,7.91,7.91,7.9,7.91,212800.0,5.51,5.51,5.503,5.51,212800.0
2011-02-11 15:50:00,7.91,7.92,7.9,7.91,200000.0,5.51,5.517,5.503,5.51,200000.0
2011-02-11 15:55:00,7.91,7.92,7.91,7.92,318400.0,5.51,5.517,5.51,5.517,318400.0
2011-02-14 09:30:00,7.93,7.93,7.92,7.93,251200.0,5.5239,5.5239,5.517,5.5239,251200.0
2011-02-14 09:35:00,7.92,7.93,7.89,7.91,134400.0,5.517,5.5239,5.4961,5.51,134400.0
2011-02-14 09:40:00,7.91,7.92,7.89,7.9,391200.0,5.51,5.517,5.4961,5.503,391200.0
2011-02-14 09:45:00,7.9,7.91,7.89,7.89,105600.0,5.503,5.51,5.4961,5.4961,105600.0
2011-02-14 09:50:00,7.9,7.91,7.89,7.9,80800.0,5.503,5.51,5.4961,5.503,80800.0
2011-02-14 09:55:00,7.9,7.91,7.89,7.9,52800.0,5.503,5.51,5.4961,5.503,52800.0
2011-02-14 10:00:00,7.9,7.92,7.9,7.91,67200.0,5.503,5.517,5.503,5.51,67200.0
2011-02-14 10:05:00,7.91,7.91,7.89,7.89,61600.0,5.51,5.51,5.4961,5.4961,61600.0
2011-02-14 10:10:00,7.88,7.91,7.88,7.9,125600.0,5.4891,5.51,5.4891,5.503,125600.0
2011-02-14 10:15:00,7.9,7.92,7.9,7.91,44000.0,5.503,5.517,5.503,5.51,44000.0
2011-02-14 10:20:00,7.92,7.93,7.92,7.92,51200.0,5.517,5.5239,5.517,5.517,51200.0
2011-02-14 10:25:00,7.92,7.92,7.91,7.91,90400.0,5.517,5.517,5.51,5.51,90400.0
2011-02-14 10:30:00,7.91,7.93,7.91,7.92,42400.0,5.51,5.5239,5.51,5.517,42400.0
2011-02-14 10:35:00,7.92,7.93,7.91,7.91,35200.0,5.517,5.5239,5.51,5.51,35200.0
2011-02-14 10:40:00,7.91,7.92,7.89,7.89,119200.0,5.51,5.517,5.4961,5.4961,119200.0
2011-02-14 10:45:00,7.89,7.89,7.89,7.89,72800.0,5.4961,5.4961,5.4961,5.4961,72800.0
2011-02-14 10:50:00,7.89,7.9,7.89,7.89,57600.0,5.4961,5.503,5.4961,5.4961,57600.0
2011-02-14 10:55:00,7.89,7.9,7.89,7.89,213600.0,5.4961,5.503,5.4961,5.4961,213600.0
2011-02-14 11:00:00,7.89,7.9,7.88,7.9,471200.0,5.4961,5.503,5.4891,5.503,471200.0
2011-02-14 11:05:00,7.9,7.91,7.9,7.91,10400.0,5.503,5.51,5.503,5.51,10400.0
2011-02-14 11:10:00,7.91,7.91,7.9,7.9,24000.0,5.51,5.51,5.503,5.503,24000.0
2011-02-14 11:15:00,7.9,7.91,7.89,7.9,31200.0,5.503,5.51,5.4961,5.503,31200.0
2011-02-14 11:20:00,7.9,7.9,7.9,7.9,8000.0,5.503,5.503,5.503,5.503,8000.0
2011-02-14 11:25:00,7.9,7.9,7.89,7.9,19200.0,5.503,5.503,5.4961,5.503,19200.0
2011-02-14 11:30:00,7.9,7.91,7.9,7.9,23200.0,5.503,5.51,5.503,5.503,23200.0
2011-02-14 11:35:00,7.91,7.91,7.9,7.9,27200.0,5.51,5.51,5.503,5.503,27200.0
2011-02-14 11:40:00,7.9,7.9,7.9,7.9,28000.0,5.503,5.503,5.503,5.503,28000.0
2011-02-14 11:45:00,7.9,7.9,7.89,7.9,43200.0,5.503,5.503,5.4961,5.503,43200.0
2011-02-14 11:50:00,7.89,7.89,7.89,7.89,31200.0,5.4961,5.4961,5.4961,5.4961,31200.0
2011-02-14 11:55:00,7.89,7.9,7.89,7.89,44000.0,5.4961,5.503,5.4961,5.4961,44000.0
2011-02-14 12:00:00,7.89,7.89,7.89,7.89,172800.0,5.4961,5.4961,5.4961,5.4961,172800.0
2011-02-14 12:05:00,7.89,7.9,7.89,7.89,36000.0,5.4961,5.503,5.4961,5.4961,36000.0
2011-02-14 12:10:00,7.89,7.9,7.89,7.89,113600.0,5.4961,5.503,5.4961,5.4961,113600.0
2011-02-14 12:15:00,7.89,7.89,7.88,7.89,45600.0,5.4961,5.4961,5.4891,5.4961,45600.0
2011-02-14 12:20:00,7.89,7.9,7.89,7.89,28800.0,5.4961,5.503,5.4961,5.4961,28800.0
2011-02-14 12:25:00,7.89,7.89,7.88,7.88,52000.0,5.4961,5.4961,5.4891,5.4891,52000.0
2011-02-14 12:30:00,7.88,7.88,7.88,7.88,36800.0,5.4891,5.4891,5.4891,5.4891,36800.0
2011-02-14 12:35:00,7.88,7.88,7.87,7.87,55200.0,5.4891,5.4891,5.4821,5.4821,55200.0
2011-02-14 12:40:00,7.87,7.88,7.87,7.88,53600.0,5.4821,5.4891,5.4821,5.4891,53600.0
2011-02-14 12:45:00,7.88,7.88,7.87,7.87,424800.0,5.4891,5.4891,5.4821,5.4821,424800.0
2011-02-14 12:50:00,7.86,7.86,7.86,7.86,34400.0,5.4752,5.4752,5.4752,5.4752,34400.0
2011-02-14 12:55:00,7.86,7.86,7.86,7.86,52800.0,5.4752,5.4752,5.4752,5.4752,52800.0
2011-02-14 13:00:00,7.86,7.87,7.86,7.86,128000.0,5.4752,5.4821,5.4752,5.4752,128000.0
2011-02-14 13:05:00,7.85,7.86,7.85,7.85,31200.0,5.4682,5.4752,5.4682,5.4682,31200.0
2011-02-14 13:10:00,7.86,7.87,7.86,7.87,32800.0,5.4752,5.4821,5.4752,5.4821,32800.0
2011-02-14 13:15:00,7.87,7.87,7.87,7.87,225600.0,5.4821,5.4821,5.4821,5.4821,225600.0
2011-02-14 13:20:00,7.87,7.88,7.87,7.88,44000.0,5.4821,5.4891,5.4821,5.4891,44000.0
2011-02-14 13:25:00,7.88,7.89,7.88,7.88,49600.0,5.4891,5.4961,5.4891,5.4891,49600.0
2011-02-14 13:30:00,7.88,7.89,7.88,7.88,55200.0,5.4891,5.4961,5.4891,5.4891,55200.0
2011-02-14 13:35:00,7.89,7.89,7.88,7.88,48000.0,5.4961,5.4961,5.4891,5.4891,48000.0
2011-02-14 13:40:00,7.88,7.89,7.88,7.88,77600.0,5.4891,5.4961,5.4891,5.4891,77600.0
2011-02-14 13:45:00,7.88,7.89,7.88,7.89,66400.0,5.4891,5.4961,5.4891,5.4961,66400.0
2011-02-14 13:50:00,7.89,7.89,7.89,7.89,62400.0,5.4961,5.4961,5.4961,5.4961,62400.0
2011-02-14 13:55:00,7.89,7.89,7.89,7.89,37600.0,5.4961,5.4961,5.4961,5.4961,37600.0
2011-02-14 14:00:00,7.89,7.9,7.89,7.89,108000.0,5.4961,5.503,5.4961,5.4961,108000.0
2011-02-14 14:05:00,7.89,7.89,7.89,7.89,28800.0,5.4961,5.4961,5.4961,5.4961,28800.0
2011-02-14 14:10:00,7.89,7.89,7.89,7.89,192800.0,5.4961,5.4961,5.4961,5.4961,192800.0
2011-02-14 14:15:00,7.89,7.9,7.89,7.9,67200.0,5.4961,5.503,5.4961,5.503,67200.0
2011-02-14 14:20:00,7.9,7.9,7.89,7.89,55200.0,5.503,5.503,5.4961,5.4961,55200.0
2011-02-14 14:25:00,7.89,7.89,7.89,7.89,36000.0,5.4961,5.4961,5.4961,5.4961,36000.0
2011-02-14 14:30:00,7.89,7.89,7.87,7.87,33600.0,5.4961,5.4961,5.4821,5.4821,33600.0
2011-02-14 14:35:00,7.87,7.88,7.87,7.87,32800.0,5.4821,5.4891,5.4821,5.4821,32800.0
2011-02-14 14:40:00,7.87,7.87,7.87,7.87,80000.0,5.4821,5.4821,5.4821,5.4821,80000.0
2011-02-14 14:45:00,7.87,7.88,7.87,7.88,52800.0,5.4821,5.4891,5.4821,5.4891,52800.0
2011-02-14 14:50:00,7.88,7.88,7.87,7.87,65600.0,5.4891,5.4891,5.4821,5.4821,65600.0
2011-02-14 14:55:00,7.87,7.88,7.87,7.88,43200.0,5.4821,5.4891,5.4821,5.4891,43200.0
2011-02-14 15:00:00,7.87,7.88,7.87,7.88,77600.0,5.4821,5.4891,5.4821,5.4891,77600.0
2011-02-14 15:05:00,7.88,7.89,7.88,7.88,106400.0,5.4891,5.4961,5.4891,5.4891,106400.0
2011-02-14 15:10:00,7.88,7.88,7.88,7.88,73600.0,5.4891,5.4891,5.4891,5.4891,73600.0
2011-02-14 15:15:00,7.88,7.89,7.88,7.88,75200.0,5.4891,5.4961,5.4891,5.4891,75200.0
2011-02-14 15:20:00,7.88,7.88,7.87,7.87,53600.0,5.4891,5.4891,5.4821,5.4821,53600.0
2011-02-14 15:25:00,7.87,7.88,7.87,7.87,60000.0,5.4821,5.4891,5.4821,5.4821,60000.0
2011-02-14 15:30:00,7.87,7.87,7.87,7.87,91200.0,5.4821,5.4821,5.4821,5.4821,91200.0
2011-02-14 15:35:00,7.87,7.87,7.87,7.87,75200.0,5.4821,5.4821,5.4821,5.4821,75200.0
2011-02-14 15:40:00,7.86,7.88,7.86,7.87,144000.0,5.4752,5.4891,5.4752,5.4821,144000.0
2011-02-14 15:45:00,7.87,7.88,7.87,7.87,107200.0,5.4821,5.4891,5.4821,5.4821,107200.0
2011-02-14 15:50:00,7.87,7.89,7.87,7.88,275200.0,5.4821,5.4961,5.4821,5.4891,275200.0
2011-02-14 15:55:00,7.88,7.89,7.87,7.89,316800.0,5.4891,5.4961,5.4821,5.4961,316800.0
2011-02-15 09:30:00,7.86,7.87,7.86,7.86,53600.0,5.4752,5.4821,5.4752,5.4752,53600.0
2011-02-15 09:35:00,7.85,7.85,7.83,7.83,32000.0,5.4682,5.4682,5.4543,5.4543,32000.0
2011-02-15 09:40:00,7.84,7.85,7.84,7.85,28800.0,5.4612,5.4682,5.4612,5.4682,28800.0
2011-02-15 09:45:00,7.85,7.87,7.85,7.86,24800.0,5.4682,5.4821,5.4682,5.4752,24800.0
2011-02-15 09:50:00,7.86,7.86,7.84,7.86,33600.0,5.4752,5.4752,5.4612,5.4752,33600.0
2011-02-15 09:55:00,7.86,7.86,7.86,7.86,23200.0,5.4752,5.4752,5.4752,5.4752,23200.0
2011-02-15 10:00:00,7.86,7.86,7.84,7.84,18400.0,5.4752,5.4752,5.4612,5.4612,18400.0
2011-02-15 10:05:00,7.84,7.85,7.84,7.84,54400.0,5.4612,5.4682,5.4612,5.4612,54400.0
2011-02-15 10:10:00,7.85,7.86,7.84,7.86,53600.0,5.4682,5.4752,5.4612,5.4752,53600.0
2011-02-15 10:15:00,7.86,7.86,7.84,7.86,43200.0,5.4752,5.4752,5.4612,5.4752,43200.0
2011-02-15 10:20:00,7.85,7.86,7.85,7.85,9600.0,5.4682,5.4752,5.4682,5.4682,9600.0
2011-02-15 10:25:00,7.85,7.85,7.84,7.84,26400.0,5.4682,5.4682,5.4612,5.4612,26400.0
2011-02-15 10:30:00,7.85,7.86,7.85,7.85,75200.0,5.4682,5.4752,5.4682,5.4682,75200.0
2011-02-15 10:35:00,7.85,7.86,7.85,7.86,17600.0,5.4682,5.4752,5.4682,5.4752,17600.0
2011-02-15 10:40:00,7.86,7.86,7.85,7.85,72800.0,5.4752,5.4752,5.4682,5.4682,72800.0
2011-02-15 10:45:00,7.85,7.85,7.84,7.85,20000.0,5.4682,5.4682,5.4612,5.4682,20000.0
2011-02-15 10:50:00,7.85,7.86,7.84,7.86,35200.0,5.4682,5.4752,5.4612,5.4752,35200.0
2011-02-15 10:55:00,7.86,7.87,7.85,7.85,14400.0,5.4752,5.4821,5.4682,5.4682,14400.0
2011-02-15 11:00:00,7.86,7.86,7.86,7.86,8000.0,5.4752,5.4752,5.4752,5.4752,8000.0
2011-02-15 11:05:00,7.86,7.87,7.86,7.87,24000.0,5.4752,5.4821,5.4752,5.4821,24000.0
2011-02-15 11:10:00,7.87,7.88,7.86,7.87,26400.0,5.4821,5.4891,5.4752,5.4821,26400.0
2011-02-15 11:15:00,7.87,7.87,7.86,7.86,6400.0,5.4821,5.4821,5.4752,5.4752,6400.0
2011-02-15 11:20:00,7.87,7.87,7.86,7.87,6400.0,5.4821,5.4821,5.4752,5.4821,6400.0
2011-02-15 11:25:00,7.86,7.86,7.86,7.86,10400.0,5.4752,5.4752,5.4752,5.4752,10400.0
2011-02-15 11:30:00,7.87,7.87,7.87,7.87,9600.0,5.4821,5.4821,5.4821,5.4821,9600.0
2011-02-15 11:35:00,7.86,7.86,7.86,7.86,8800.0,5.4752,5.4752,5.4752,5.4752,8800.0
2011-02-15 11:40:00,7.86,7.86,7.85,7.85,12000.0,5.4752,5.4752,5.4682,5.4682,12000.0
2011-02-15 11:45:00,7.85,7.85,7.85,7.85,19200.0,5.4682,5.4682,5.4682,5.4682,19200.0
2011-02-15 11:50:00,7.85,7.86,7.85,7.86,18400.0,5.4682,5.4752,5.4682,5.4752,18400.0
2011-02-15 11:55:00,7.86,7.86,7.85,7.85,71200.0,5.4752,5.4752,5.4682,5.4682,71200.0
2011-02-15 12:00:00,7.84,7.85,7.84,7.85,16800.0,5.4612,5.4682,5.4612,5.4682,16800.0
2011-02-15 12:05:00,7.85,7.85,7.85,7.85,32000.0,5.4682,5.4682,5.4682,5.4682,32000.0
2011-02-15 12:10:00,7.86,7.86,7.86,7.86,11200.0,5.4752,5.4752,5.4752,5.4752,11200.0
2011-02-15 12:15:00,7.86,7.87,7.86,7.87,14400.0,5.4752,5.4821,5.4752,5.4821,14400.0
2011-02-15 12:20:00,7.87,7.88,7.87,7.88,23200.0,5.4821,5.4891,5.4821,5.4891,23200.0
2011-02-15 12:25:00,7.88,7.89,7.88,7.88,48000.0,5.4891,5.4961,5.4891,5.4891,48000.0
2011-02-15 12:30:00,7.88,7.88,7.87,7.88,16800.0,5.4891,5.4891,5.4821,5.4891,16800.0
2011-02-15 12:35:00,7.88,7.88,7.87,7.88,10400.0,5.4891,5.4891,5.4821,5.4891,10400.0
2011-02-15 12:40:00,7.88,7.88,7.88,7.88,17600.0,5.4891,5.4891,5.4891,5.4891,17600.0
2011-02-15 12:45:00,7.88,7.88,7.88,7.88,23200.0,5.4891,5.4891,5.4891,5.4891,23200.0
2011-02-15 12:50:00,7.88,7.88,7.87,7.87,21600.0,5.4891,5.4891,5.4821,5.4821,21600.0
2011-02-15 12:55:00,7.87,7.88,7.87,7.88,13600.0,5.4821,5.4891,5.4821,5.4891,13600.0
2011-02-15 13:00:00,7.87,7.87,7.87,7.87,20000.0,5.4821,5.4821,5.4821,5.4821,20000.0
2011-02-15 13:05:00,7.87,7.87,7.87,7.87,40000.0,5.4821,5.4821,5.4821,5.4821,40000.0
2011-02-15 13:10:00,7.87,7.88,7.87,7.88,56000.0,5.4821,5.4891,5.4821,5.4891,56000.0
2011-02-15 13:15:00,7.88,7.88,7.87,7.87,21600.0,5.4891,5.4891,5.4821,5.4821,21600.0
2011-02-15 13:20:00,7.87,7.87,7.87,7.87,8000.0,5.4821,5.4821,5.4821,5.4821,8000.0
2011-02-15 13:25:00,7.87,7.88,7.87,7.88,9600.0,5.4821,5.4891,5.4821,5.4891,9600.0
2011-02-15 13:30:00,7.87,7.88,7.87,7.88,21600.0,5.4821,5.4891,5.4821,5.4891,21600.0
2011-02-15 13:35:00,7.88,7.88,7.88,7.88,18400.0,5.4891,5.4891,5.4891,5.4891,18400.0
2011-02-15 13:40:00,7.88,7.88,7.87,7.87,7200.0,5.4891,5.4891,5.4821,5.4821,7200.0
2011-02-15 13:45:00,7.87,7.88,7.87,7.88,4800.0,5.4821,5.4891,5.4821,5.4891,4800.0
2011-02-15 13:50:00,7.88,7.88,7.88,7.88,21600.0,5.4891,5.4891,5.4891,5.4891,21600.0
2011-02-15 13:55:00,7.87,7.87,7.87,7.87,12000.0,5.4821,5.4821,5.4821,5.4821,12000.0
2011-02-15 14:00:00,7.87,7.87,7.86,7.86,35200.0,5.4821,5.4821,5.4752,5.4752,35200.0
2011-02-15 14:05:00,7.86,7.86,7.86,7.86,56800.0,5.4752,5.4752,5.4752,5.4752,56800.0
2011-02-15 14:10:00,7.86,7.86,7.85,7.85,17600.0,5.4752,5.4752,5.4682,5.4682,17600.0
2011-02-15 14:15:00,7.85,7.85,7.85,7.85,10400.0,5.4682,5.4682,5.4682,5.4682,10400.0
2011-02-15 14:20:00,7.86,7.86,7.86,7.86,27200.0,5.4752,5.4752,5.4752,5.4752,27200.0
2011-02-15 14:25:00,7.86,7.86,7.85,7.85,30400.0,5.4752,5.4752,5.4682,5.4682,30400.0
2011-02-15 14:30:00,7.85,7.86,7.85,7.86,12800.0,5.4682,5.4752,5.4682,5.4752,12800.0
2011-02-15 14:35:00,7.86,7.86,7.85,7.86,32000.0,5.4752,5.4752,5.4682,5.4752,32000.0
2011-02-15 14:40:00,7.86,7.87,7.86,7.87,14400.0,5.4752,5.4821,5.4752,5.4821,14400.0
2011-02-15 14:45:00,7.87,7.87,7.86,7.86,116000.0,5.4821,5.4821,5.4752,5.4752,116000.0
2011-02-15 14:50:00,7.86,7.87,7.86,7.86,19200.0,5.4752,5.4821,5.4752,5.4752,19200.0
2011-02-15 14:55:00,7.87,7.87,7.86,7.86,11200.0,5.4821,5.4821,5.4752,5.4752,11200.0
2011-02-15 15:00:00,7.86,7.87,7.86,7.87,22400.0,5.4752,5.4821,5.4752,5.4821,22400.0
2011-02-15 15:05:00,7.87,7.87,7.87,7.87,59200.0,5.4821,5.4821,5.4821,5.4821,59200.0
2011-02-15 15:10:00,7.87,7.87,7.87,7.87,43200.0,5.4821,5.4821,5.4821,5.4821,43200.0
2011-02-15 15:15:00,7.87,7.87,7.87,7.87,34400.0,5.4821,5.4821,5.4821,5.4821,34400.0
2011-02-15 15:20:00,7.87,7.87,7.86,7.86,59200.0,5.4821,5.4821,5.4752,5.4752,59200.0
2011-02-15 15:25:00,7.86,7.87,7.86,7.86,36800.0,5.4752,5.4821,5.4752,5.4752,36800.0
2011-02-15 15:30:00,7.86,7.87,7.86,7.86,59200.0,5.4752,5.4821,5.4752,5.4752,59200.0
2011-02-15 15:35:00,7.86,7.86,7.85,7.86,68800.0,5.4752,5.4752,5.4682,5.4752,68800.0
2011-02-15 15:40:00,7.86,7.86,7.85,7.86,58400.0,5.4752,5.4752,5.4682,5.4752,58400.0
2011-02-15 15:45:00,7.86,7.86,7.85,7.86,70400.0,5.4752,5.4752,5.4682,5.4752,70400.0
2011-02-15 15:50:00,7.86,7.86,7.85,7.85,59200.0,5.4752,5.4752,5.4682,5.4682,59200.0
2011-02-15 15:55:00,7.85,7.86,7.85,7.86,288000.0,5.4682,5.4752,5.4682,5.4752,288000.0
2011-02-16 09:30:00,7.96,7.96,7.87,7.87,176000.0,5.5448,5.5448,5.4821,5.4821,176000.0
2011-02-16 09:35:00,7.88,7.89,7.85,7.85,156800.0,5.4891,5.4961,5.4682,5.4682,156800.0
2011-02-16 09:40:00,7.85,7.87,7.85,7.86,79200.0,5.4682,5.4821,5.4682,5.4752,79200.0
2011-02-16 09:45:00,7.86,7.86,7.85,7.86,100000.0,5.4752,5.4752,5.4682,5.4752,100000.0
2011-02-16 09:50:00,7.86,7.86,7.85,7.86,50400.0,5.4752,5.4752,5.4682,5.4752,50400.0
2011-02-16 09:55:00,7.87,7.9,7.86,7.88,74400.0,5.4821,5.503,5.4752,5.4891,74400.0
2011-02-16 10:00:00,7.88,7.88,7.85,7.86,61600.0,5.4891,5.4891,5.4682,5.4752,61600.0
2011-02-16 10:05:00,7.86,7.88,7.86,7.88,42400.0,5.4752,5.4891,5.4752,5.4891,42400.0
2011-02-16 10:10:00,7.88,7.89,7.87,7.89,68800.0,5.4891,5.4961,5.4821,5.4961,68800.0
2011-02-16 10:15:00,7.89,7.89,7.88,7.88,82400.0,5.4961,5.4961,5.4891,5.4891,82400.0
2011-02-16 10:20:00,7.88,7.9,7.88,7.9,39200.0,5.4891,5.503,5.4891,5.503,39200.0
2011-02-16 10:25:00,7.89,7.9,7.89,7.89,57600.0,5.4961,5.503,5.4961,5.4961,57600.0
2011-02-16 10:30:00,7.89,7.9,7.89,7.9,63200.0,5.4961,5.503,5.4961,5.503,63200.0
2011-02-16 10:35:00,7.9,7.93,7.9,7.93,274400.0,5.503,5.5239,5.503,5.5239,274400.0
2011-02-16 10:40:00,7.92,7.93,7.92,7.92,52800.0,5.517,5.5239,5.517,5.517,52800.0
2011-02-16 10:45:00,7.92,7.94,7.92,7.94,25600.0,5.517,5.5309,5.517,5.5309,25600.0
2011-02-16 10:50:00,7.94,7.95,7.94,7.94,58400.0,5.5309,5.5379,5.5309,5.5309,58400.0
2011-02-16 10:55:00,7.94,7.94,7.93,7.94,38400.0,5.5309,5.5309,5.5239,5.5309,38400.0
2011-02-16 11:00:00,7.94,7.94,7.92,7.93,74400.0,5.5309,5.5309,5.517,5.5239,74400.0
2011-02-16 11:05:00,7.93,7.93,7.91,7.91,143200.0,5.5239,5.5239,5.51,5.51,143200.0
2011-02-16 11:10:00,7.91,7.92,7.91,7.92,21600.0,5.51,5.517,5.51,5.517,21600.0
2011-02-16 11:15:00,7.92,7.92,7.92,7.92,45600.0,5.517,5.517,5.517,5.517,45600.0
2011-02-16 11:20:00,7.92,7.92,7.91,7.92,34400.0,5.517,5.517,5.51,5.517,34400.0
2011-02-16 11:25:00,7.92,7.92,7.91,7.91,37600.0,5.517,5.517,5.51,5.51,37600.0
2011-02-16 11:30:00,7.91,7.91,7.91,7.91,41600.0,5.51,5.51,5.51,5.51,41600.0
2011-02-16 11:35:00,7.91,7.91,7.91,7.91,14400.0,5.51,5.51,5.51,5.51,14400.0
2011-02-16 11:40:00,7.91,7.92,7.91,7.92,44000.0,5.51,5.517,5.51,5.517,44000.0
2011-02-16 11:45:00,7.92,7.93,7.92,7.92,41600.0,5.517,5.5239,5.517,5.517,41600.0
2011-02-16 11:50:00,7.92,7.92,7.92,7.92,19200.0,5.517,5.517,5.517,5.517,19200.0
2011-02-16 11:55:00,7.92,7.92,7.91,7.92,16000.0,5.517,5.517,5.51,5.517,16000.0
2011-02-16 12:00:00,7.92,7.92,7.9,7.9,23200.0,5.517,5.517,5.503,5.503,23200.0
2011-02-16 12:05:00,7.9,7.9,7.88,7.88,58400.0,5.503,5.503,5.4891,5.4891,58400.0
2011-02-16 12:10:00,7.87,7.89,7.87,7.89,91200.0,5.4821,5.4961,5.4821,5.4961,91200.0
2011-02-16 12:15:00,7.89,7.9,7.89,7.89,47200.0,5.4961,5.503,5.4961,5.4961,47200.0
2011-02-16 12:20:00,7.9,7.9,7.9,7.9,18400.0,5.503,5.503,5.503,5.503,18400.0
2011-02-16 12:25:00,7.91,7.92,7.91,7.91,26400.0,5.51,5.517,5.51,5.51,26400.0
2011-02-16 12:30:00,7.91,7.92,7.9,7.9,26400.0,5.51,5.517,5.503,5.503,26400.0
2011-02-16 12:35:00,7.9,7.9,7.89,7.9,116000.0,5.503,5.503,5.4961,5.503,116000.0
2011-02-16 12:40:00,7.9,7.91,7.89,7.9,19200.0,5.503,5.51,5.4961,5.503,19200.0
2011-02-16 12:45:00,7.89,7.9,7.89,7.89,23200.0,5.4961,5.503,5.4961,5.4961,23200.0
2011-02-16 12:50:00,7.89,7.9,7.89,7.89,28800.0,5.4961,5.503,5.4961,5.4961,28800.0
2011-02-16 12:55:00,7.89,7.9,7.89,7.89,16800.0,5.4961,5.503,5.4961,5.4961,16800.0
2011-02-16 13:00:00,7.89,7.89,7.88,7.89,24000.0,5.4961,5.4961,5.4891,5.4961,24000.0
2011-02-16 13:05:00,7.89,7.9,7.89,7.89,32000.0,5.4961,5.503,5.4961,5.4961,32000.0
2011-02-16 13:10:00,7.9,7.9,7.89,7.89,23200.0,5.503,5.503,5.4961,5.4961,23200.0
2011-02-16 13:15:00,7.9,7.9,7.89,7.89,23200.0,5.503,5.503,5.4961,5.4961,23200.0
2011-02-16 13:20:00,7.89,7.89,7.88,7.89,16800.0,5.4961,5.4961,5.4891,5.4961,16800.0
2011-02-16 13:25:00,7.89,7.89,7.88,7.89,48800.0,5.4961,5.4961,5.4891,5.4961,48800.0
2011-02-16 13:30:00,7.89,7.9,7.89,7.9,20000.0,5.4961,5.503,5.4961,5.503,20000.0
2011-02-16 13:35:00,7.9,7.9,7.89,7.9,59200.0,5.503,5.503,5.4961,5.503,59200.0
2011-02-16 13:40:00,7.9,7.91,7.9,7.91,28800.0,5.503,5.51,5.503,5.51,28800.0
2011-02-16 13:45:00,7.91,7.91,7.91,7.91,31200.0,5.51,5.51,5.51,5.51,31200.0
2011-02-16 13:50:00,7.91,7.91,7.9,7.9,31200.0,5.51,5.51,5.503,5.503,31200.0
2011-02-16 13:55:00,7.9,7.9,7.9,7.9,16800.0,5.503,5.503,5.503,5.503,16800.0
2011-02-16 14:00:00,7.9,7.9,7.89,7.9,44800.0,5.503,5.503,5.4961,5.503,44800.0
2011-02-16 14:05:00,7.9,7.9,7.89,7.89,74400.0,5.503,5.503,5.4961,5.4961,74400.0
2011-02-16 14:10:00,7.9,7.9,7.88,7.88,49600.0,5.503,5.503,5.4891,5.4891,49600.0
2011-02-16 14:15:00,7.88,7.89,7.87,7.88,59200.0,5.4891,5.4961,5.4821,5.4891,59200.0
2011-02-16 14:20:00,7.87,7.88,7.87,7.88,29600.0,5.4821,5.4891,5.4821,5.4891,29600.0
2011-02-16 14:25:00,7.88,7.88,7.87,7.88,45600.0,5.4891,5.4891,5.4821,5.4891,45600.0
2011-02-16 14:30:00,7.88,7.88,7.87,7.88,111200.0,5.4891,5.4891,5.4821,5.4891,111200.0
2011-02-16 14:35:00,7.88,7.89,7.88,7.89,124800.0,5.4891,5.4961,5.4891,5.4961,124800.0
2011-02-16 14:40:00,7.89,7.89,7.89,7.89,52800.0,5.4961,5.4961,5.4961,5.4961,52800.0
2011-02-16 14:45:00,7.89,7.9,7.89,7.89,38400.0,5.4961,5.503,5.4961,5.4961,38400.0
2011-02-16 14:50:00,7.88,7.89,7.88,7.89,36000.0,5.4891,5.4961,5.4891,5.4961,36000.0
2011-02-16 14:55:00,7.89,7.89,7.88,7.89,29600.0,5.4961,5.4961,5.4891,5.4961,29600.0
2011-02-16 15:00:00,7.89,7.89,7.88,7.89,305600.0,5.4961,5.4961,5.4891,5.4961,305600.0
2011-02-16 15:05:00,7.89,7.9,7.89,7.9,94400.0,5.4961,5.503,5.4961,5.503,94400.0
2011-02-16 15:10:00,7.9,7.9,7.9,7.9,52000.0,5.503,5.503,5.503,5.503,52000.0
2011-02-16 15:15:00,7.9,7.9,7.9,7.9,89600.0,5.503,5.503,5.503,5.503,89600.0
2011-02-16 15:20:00,7.9,7.9,7.89,7.89,34400.0,5.503,5.503,5.4961,5.4961,34400.0
2011-02-16 15:25:00,7.89,7.9,7.89,7.89,48000.0,5.4961,5.503,5.4961,5.4961,48000.0
2011-02-16 15:30:00,7.89,7.89,7.88,7.89,123200.0,5.4961,5.4961,5.4891,5.4961,123200.0
2011-02-16 15:35:00,7.89,7.89,7.89,7.89,169600.0,5.4961,5.4961,5.4961,5.4961,169600.0
2011-02-16 15:40:00,7.89,7.89,7.88,7.89,105600.0,5.4961,5.4961,5.4891,5.4961,105600.0
2011-02-16 15:45:00,7.89,7.89,7.89,7.89,431200.0,5.4961,5.4961,5.4961,5.4961,431200.0
2011-02-16 15:50:00,7.89,7.89,7.88,7.88,568000.0,5.4961,5.4961,5.4891,5.4891,568000.0
2011-02-16 15:55:00,7.88,7.9,7.88,7.89,364000.0,5.4891,5.503,5.4891,5.4961,364000.0
2011-02-17 09:30:00,7.87,7.89,7.87,7.89,108000.0,5.4821,5.4961,5.4821,5.4961,108000.0
2011-02-17 09:35:00,7.89,7.89,7.86,7.87,28800.0,5.4961,5.4961,5.4752,5.4821,28800.0
2011-02-17 09:40:00,7.86,7.87,7.85,7.87,37600.0,5.4752,5.4821,5.4682,5.4821,37600.0
2011-02-17 09:45:00,7.87,7.89,7.87,7.89,29600.0,5.4821,5.4961,5.4821,5.4961,29600.0
2011-02-17 09:50:00,7.89,7.89,7.87,7.88,146400.0,5.4961,5.4961,5.4821,5.4891,146400.0
2011-02-17 09:55:00,7.88,7.89,7.88,7.89,96800.0,5.4891,5.4961,5.4891,5.4961,96800.0
2011-02-17 10:00:00,7.89,7.9,7.88,7.89,71200.0,5.4961,5.503,5.4891,5.4961,71200.0
2011-02-17 10:05:00,7.89,7.89,7.88,7.88,76000.0,5.4961,5.4961,5.4891,5.4891,76000.0
2011-02-17 10:10:00,7.88,7.9,7.88,7.9,205600.0,5.4891,5.503,5.4891,5.503,205600.0
2011-02-17 10:15:00,7.9,7.9,7.89,7.9,80000.0,5.503,5.503,5.4961,5.503,80000.0
2011-02-17 10:20:00,7.9,7.91,7.9,7.9,44000.0,5.503,5.51,5.503,5.503,44000.0
2011-02-17 10:25:00,7.9,7.9,7.88,7.9,134400.0,5.503,5.503,5.4891,5.503,134400.0
2011-02-17 10:30:00,7.9,7.9,7.88,7.9,68800.0,5.503,5.503,5.4891,5.503,68800.0
2011-02-17 10:35:00,7.9,7.9,7.9,7.9,44000.0,5.503,5.503,5.503,5.503,44000.0
2011-02-17 10:40:00,7.9,7.9,7.9,7.9,52000.0,5.503,5.503,5.503,5.503,52000.0
2011-02-17 10:45:00,7.9,7.9,7.9,7.9,30400.0,5.503,5.503,5.503,5.503,30400.0
2011-02-17 10:50:00,7.9,7.9,7.89,7.9,91200.0,5.503,5.503,5.4961,5.503,91200.0
2011-02-17 10:55:00,7.9,7.9,7.9,7.9,78400.0,5.503,5.503,5.503,5.503,78400.0
2011-02-17 11:00:00,7.9,7.9,7.9,7.9,9600.0,5.503,5.503,5.503,5.503,9600.0
2011-02-17 11:05:00,7.9,7.9,7.9,7.9,23200.0,5.503,5.503,5.503,5.503,23200.0
2011-02-17 11:10:00,7.9,7.91,7.9,7.9,40800.0,5.503,5.51,5.503,5.503,40800.0
2011-02-17 11:15:00,7.9,7.91,7.9,7.9,49600.0,5.503,5.51,5.503,5.503,49600.0
2011-02-17 11:20:00,7.9,7.91,7.9,7.91,103200.0,5.503,5.51,5.503,5.51,103200.0
2011-02-17 11:25:00,7.91,7.91,7.9,7.9,189600.0,5.51,5.51,5.503,5.503,189600.0
2011-02-17 11:30:00,7.9,7.91,7.9,7.91,224000.0,5.503,5.51,5.503,5.51,224000.0
2011-02-17 11:35:00,7.91,7.91,7.91,7.91,32800.0,5.51,5.51,5.51,5.51,32800.0
2011-02-17 11:40:00,7.91,7.91,7.91,7.91,83200.0,5.51,5.51,5.51,5.51,83200.0
2011-02-17 11:45:00,7.91,7.91,7.91,7.91,22400.0,5.51,5.51,5.51,5.51,22400.0
2011-02-17 11:50:00,7.91,7.92,7.91,7.91,78400.0,5.51,5.517,5.51,5.51,78400.0
2011-02-17 11:55:00,7.91,7.91,7.91,7.91,62400.0,5.51,5.51,5.51,5.51,62400.0
2011-02-17 12:00:00,7.91,7.91,7.91,7.91,156000.0,5.51,5.51,5.51,5.51,156000.0
2011-02-17 12:05:00,7.91,7.91,7.9,7.9,178400.0,5.51,5.51,5.503,5.503,178400.0
2011-02-17 12:10:00,7.9,7.9,7.88,7.89,65600.0,5.503,5.503,5.4891,5.4961,65600.0
2011-02-17 12:15:00,7.9,7.9,7.9,7.9,3200.0,5.503,5.503,5.503,5.503,3200.0
2011-02-17 12:20:00,7.9,7.91,7.9,7.91,30400.0,5.503,5.51,5.503,5.51,30400.0
2011-02-17 12:25:00,7.91,7.91,7.91,7.91,13600.0,5.51,5.51,5.51,5.51,13600.0
2011-02-17 12:30:00,7.91,7.91,7.9,7.9,52800.0,5.51,5.51,5.503,5.503,52800.0
2011-02-17 12:35:00,7.9,7.91,7.9,7.91,13600.0,5.503,5.51,5.503,5.51,13600.0
2011-02-17 12:40:00,7.91,7.91,7.9,7.91,8000.0,5.51,5.51,5.503,5.51,8000.0
2011-02-17 12:45:00,7.91,7.91,7.9,7.9,13600.0,5.51,5.51,5.503,5.503,13600.0
2011-02-17 12:50:00,7.9,7.91,7.9,7.9,12800.0,5.503,5.51,5.503,5.503,12800.0
2011-02-17 12:55:00,7.91,7.91,7.9,7.9,22400.0,5.51,5.51,5.503,5.503,22400.0
2011-02-17 13:00:00,7.91,7.91,7.9,7.9,13600.0,5.51,5.51,5.503,5.503,13600.0
2011-02-17 13:05:00,7.9,7.9,7.9,7.9,16800.0,5.503,5.503,5.503,5.503,16800.0
2011-02-17 13:10:00,7.9,7.92,7.9,7.91,93600.0,5.503,5.517,5.503,5.51,93600.0
2011-02-17 13:15:00,7.91,7.91,7.91,7.91,44000.0,5.51,5.51,5.51,5.51,44000.0
2011-02-17 13:20:00,7.9,7.92,7.9,7.91,23200.0,5.503,5.517,5.503,5.51,23200.0
2011-02-17 13:25:00,7.92,7.92,7.91,7.91,52000.0,5.517,5.517,5.51,5.51,52000.0
2011-02-17 13:30:00,7.91,7.91,7.91,7.91,9600.0,5.51,5.51,5.51,5.51,9600.0
2011-02-17 13:35:00,7.91,7.91,7.91,7.91,11200.0,5.51,5.51,5.51,5.51,11200.0
2011-02-17 13:40:00,7.91,7.91,7.9,7.91,61600.0,5.51,5.51,5.503,5.51,61600.0
2011-02-17 13:45:00,7.91,7.91,7.9,7.9,32000.0,5.51,5.51,5.503,5.503,32000.0
2011-02-17 13:50:00,7.9,7.91,7.9,7.9,114400.0,5.503,5.51,5.503,5.503,114400.0
2011-02-17 13:55:00,7.9,7.9,7.9,7.9,25600.0,5.503,5.503,5.503,5.503,25600.0
2011-02-17 14:00:00,7.9,7.9,7.9,7.9,36000.0,5.503,5.503,5.503,5.503,36000.0
2011-02-17 14:05:00,7.9,7.9,7.9,7.9,26400.0,5.503,5.503,5.503,5.503,26400.0
2011-02-17 14:10:00,7.9,7.9,7.89,7.9,43200.0,5.503,5.503,5.4961,5.503,43200.0
2011-02-17 14:15:00,7.9,7.91,7.9,7.9,99200.0,5.503,5.51,5.503,5.503,99200.0
2011-02-17 14:20:00,7.9,7.9,7.89,7.89,98400.0,5.503,5.503,5.4961,5.4961,98400.0
2011-02-17 14:25:00,7.89,7.9,7.89,7.89,36000.0,5.4961,5.503,5.4961,5.4961,36000.0
2011-02-17 14:30:00,7.89,7.89,7.89,7.89,33600.0,5.4961,5.4961,5.4961,5.4961,33600.0
2011-02-17 14:35:00,7.89,7.89,7.89,7.89,23200.0,5.4961,5.4961,5.4961,5.4961,23200.0
2011-02-17 14:40:00,7.89,7.89,7.89,7.89,15200.0,5.4961,5.4961,5.4961,5.4961,15200.0
2011-02-17 14:45:00,7.89,7.89,7.88,7.88,37600.0,5.4961,5.4961,5.4891,5.4891,37600.0
2011-02-17 14:50:00,7.88,7.89,7.88,7.89,42400.0,5.4891,5.4961,5.4891,5.4961,42400.0
2011-02-17 14:55:00,7.89,7.9,7.89,7.89,31200.0,5.4961,5.503,5.4961,5.4961,31200.0
2011-02-17 15:00:00,7.89,7.89,7.88,7.88,176000.0,5.4961,5.4961,5.4891,5.4891,176000.0
2011-02-17 15:05:00,7.88,7.88,7.88,7.88,64800.0,5.4891,5.4891,5.4891,5.4891,64800.0
2011-02-17 15:10:00,7.88,7.88,7.88,7.88,115200.0,5.4891,5.4891,5.4891,5.4891,115200.0
2011-02-17 15:15:00,7.88,7.9,7.88,7.89,45600.0,5.4891,5.503,5.4891,5.4961,45600.0
2011-02-17 15:20:00,7.9,7.9,7.89,7.9,35200.0,5.503,5.503,5.4961,5.503,35200.0
2011-02-17 15:25:00,7.9,7.9,7.89,7.9,88800.0,5.503,5.503,5.4961,5.503,88800.0
2011-02-17 15:30:00,7.9,7.9,7.89,7.89,47200.0,5.503,5.503,5.4961,5.4961,47200.0
2011-02-17 15:35:00,7.89,7.9,7.89,7.9,64000.0,5.4961,5.503,5.4961,5.503,64000.0
2011-02-17 15:40:00,7.9,7.91,7.9,7.9,52000.0,5.503,5.51,5.503,5.503,52000.0
2011-02-17 15:45:00,7.9,7.91,7.89,7.89,91200.0,5.503,5.51,5.4961,5.4961,91200.0
2011-02-17 15:50:00,7.89,7.9,7.88,7.89,186400.0,5.4961,5.503,5.4891,5.4961,186400.0
2011-02-17 15:55:00,7.89,7.89,7.88,7.89,182400.0,5.4961,5.4961,5.4891,5.4961,182400.0
2011-02-18 09:30:00,7.87,7.9,7.84,7.89,1588800.0,5.4821,5.503,5.4612,5.4961,1588800.0
2011-02-18 09:35:00,7.89,7.9,7.89,7.89,40800.0,5.4961,5.503,5.4961,5.4961,40800.0
2011-02-18 09:40:00,7.89,7.9,7.87,7.87,81600.0,5.4961,5.503,5.4821,5.4821,81600.0
2011-02-18 09:45:00,7.87,7.88,7.86,7.88,60000.0,5.4821,5.4891,5.4752,5.4891,60000.0
2011-02-18 09:50:00,7.87,7.88,7.86,7.87,68000.0,5.4821,5.4891,5.4752,5.4821,68000.0
2011-02-18 09:55:00,7.87,7.87,7.86,7.86,56800.0,5.4821,5.4821,5.4752,5.4752,56800.0
2011-02-18 10:00:00,7.86,7.87,7.86,7.87,44800.0,5.4752,5.4821,5.4752,5.4821,44800.0
2011-02-18 10:05:00,7.87,7.88,7.87,7.87,31200.0,5.4821,5.4891,5.4821,5.4821,31200.0
2011-02-18 10:10:00,7.87,7.87,7.86,7.87,46400.0,5.4821,5.4821,5.4752,5.4821,46400.0
2011-02-18 10:15:00,7.87,7.87,7.86,7.87,40000.0,5.4821,5.4821,5.4752,5.4821,40000.0
2011-02-18 10:20:00,7.86,7.87,7.86,7.87,63200.0,5.4752,5.4821,5.4752,5.4821,63200.0
2011-02-18 10:25:00,7.87,7.88,7.87,7.88,63200.0,5.4821,5.4891,5.4821,5.4891,63200.0
2011-02-18 10:30:00,7.88,7.89,7.88,7.89,110400.0,5.4891,5.4961,5.4891,5.4961,110400.0
2011-02-18 10:35:00,7.89,7.89,7.88,7.88,112800.0,5.4961,5.4961,5.4891,5.4891,112800.0
2011-02-18 10:40:00,7.88,7.89,7.88,7.89,20000.0,5.4891,5.4961,5.4891,5.4961,20000.0
2011-02-18 10:45:00,7.89,7.9,7.89,7.89,67200.0,5.4961,5.503,5.4961,5.4961,67200.0
2011-02-18 10:50:00,7.89,7.9,7.89,7.9,33600.0,5.4961,5.503,5.4961,5.503,33600.0
2011-02-18 10:55:00,7.9,7.9,7.9,7.9,24800.0,5.503,5.503,5.503,5.503,24800.0
2011-02-18 11:00:00,7.9,7.9,7.9,7.9,19200.0,5.503,5.503,5.503,5.503,19200.0
2011-02-18 11:05:00,7.9,7.91,7.9,7.91,33600.0,5.503,5.51,5.503,5.51,33600.0
2011-02-18 11:10:00,7.91,7.92,7.91,7.92,42400.0,5.51,5.517,5.51,5.517,42400.0
2011-02-18 11:15:00,7.92,7.92,7.91,7.92,81600.0,5.517,5.517,5.51,5.517,81600.0
2011-02-18 11:20:00,7.91,7.93,7.91,7.93,99200.0,5.51,5.5239,5.51,5.5239,99200.0
2011-02-18 11:25:00,7.93,7.94,7.93,7.93,194400.0,5.5239,5.5309,5.5239,5.5239,194400.0
2011-02-18 11:30:00,7.93,7.95,7.93,7.95,41600.0,5.5239,5.5379,5.5239,5.5379,41600.0
2011-02-18 11:35:00,7.95,7.96,7.95,7.96,39200.0,5.5379,5.5448,5.5379,5.5448,39200.0
2011-02-18 11:40:00,7.96,7.96,7.95,7.96,44800.0,5.5448,5.5448,5.5379,5.5448,44800.0
2011-02-18 11:45:00,7.96,7.97,7.95,7.96,79200.0,5.5448,5.5518,5.5379,5.5448,79200.0
2011-02-18 11:50:00,7.96,7.97,7.95,7.96,86400.0,5.5448,5.5518,5.5379,5.5448,86400.0
2011-02-18 11:55:00,7.96,7.96,7.95,7.95,40800.0,5.5448,5.5448,5.5379,5.5379,40800.0
2011-02-18 12:00:00,7.95,7.95,7.94,7.94,101600.0,5.5379,5.5379,5.5309,5.5309,101600.0
2011-02-18 12:05:00,7.94,7.94,7.94,7.94,37600.0,5.5309,5.5309,5.5309,5.5309,37600.0
2011-02-18 12:10:00,7.94,7.95,7.94,7.95,10400.0,5.5309,5.5379,5.5309,5.5379,10400.0
2011-02-18 12:15:00,7.94,7.95,7.94,7.95,22400.0,5.5309,5.5379,5.5309,5.5379,22400.0
2011-02-18 12:20:00,7.95,7.95,7.94,7.95,22400.0,5.5379,5.5379,5.5309,5.5379,22400.0
2011-02-18 12:25:00,7.95,7.95,7.95,7.95,18400.0,5.5379,5.5379,5.5379,5.5379,18400.0
2011-02-18 12:30:00,7.94,7.95,7.94,7.94,20800.0,5.5309,5.5379,5.5309,5.5309,20800.0
2011-02-18 12:35:00,7.95,7.95,7.94,7.94,20800.0,5.5379,5.5379,5.5309,5.5309,20800.0
2011-02-18 12:40:00,7.93,7.93,7.93,7.93,20800.0,5.5239,5.5239,5.5239,5.5239,20800.0
2011-02-18 12:45:00,7.94,7.95,7.93,7.95,26400.0,5.5309,5.5379,5.5239,5.5379,26400.0
2011-02-18 12:50:00,7.95,7.95,7.94,7.94,37600.0,5.5379,5.5379,5.5309,5.5309,37600.0
2011-02-18 12:55:00,7.94,7.94,7.93,7.93,36000.0,5.5309,5.5309,5.5239,5.5239,36000.0
2011-02-18 13:00:00,7.93,7.93,7.93,7.93,28000.0,5.5239,5.5239,5.5239,5.5239,28000.0
2011-02-18 13:05:00,7.92,7.93,7.92,7.93,25600.0,5.517,5.5239,5.517,5.5239,25600.0
2011-02-18 13:10:00,7.93,7.93,7.93,7.93,19200.0,5.5239,5.5239,5.5239,5.5239,19200.0
2011-02-18 13:15:00,7.93,7.93,7.92,7.92,28800.0,5.5239,5.5239,5.517,5.517,28800.0
2011-02-18 13:20:00,7.92,7.92,7.91,7.92,32800.0,5.517,5.517,5.51,5.517,32800.0
2011-02-18 13:25:00,7.92,7.93,7.92,7.93,20800.0,5.517,5.5239,5.517,5.5239,20800.0
2011-02-18 13:30:00,7.93,7.93,7.9,7.9,36800.0,5.5239,5.5239,5.503,5.503,36800.0
2011-02-18 13:35:00,7.9,7.91,7.9,7.91,24000.0,5.503,5.51,5.503,5.51,24000.0
2011-02-18 13:40:00,7.91,7.91,7.9,7.9,28800.0,5.51,5.51,5.503,5.503,28800.0
2011-02-18 13:45:00,7.9,7.9,7.9,7.9,30400.0,5.503,5.503,5.503,5.503,30400.0
2011-02-18 13:50:00,7.9,7.92,7.9,7.92,22400.0,5.503,5.517,5.503,5.517,22400.0
2011-02-18 13:55:00,7.92,7.92,7.91,7.92,40800.0,5.517,5.517,5.51,5.517,40800.0
2011-02-18 14:00:00,7.92,7.92,7.91,7.91,24800.0,5.517,5.517,5.51,5.51,24800.0
2011-02-18 14:05:00,7.91,7.92,7.91,7.91,31200.0,5.51,5.517,5.51,5.51,31200.0
2011-02-18 14:10:00,7.91,7.91,7.91,7.91,23200.0,5.51,5.51,5.51,5.51,23200.0
2011-02-18 14:15:00,7.91,7.91,7.9,7.91,39200.0,5.51,5.51,5.503,5.51,39200.0
2011-02-18 14:20:00,7.91,7.91,7.9,7.9,30400.0,5.51,5.51,5.503,5.503,30400.0
2011-02-18 14:25:00,7.89,7.9,7.89,7.9,39200.0,5.4961,5.503,5.4961,5.503,39200.0
2011-02-18 14:30:00,7.9,7.9,7.89,7.9,19200.0,5.503,5.503,5.4961,5.503,19200.0
2011-02-18 14:35:00,7.9,7.91,7.9,7.9,36800.0,5.503,5.51,5.503,5.503,36800.0
2011-02-18 14:40:00,7.9,7.91,7.9,7.91,41600.0,5.503,5.51,5.503,5.51,41600.0
2011-02-18 14:45:00,7.91,7.92,7.91,7.92,44800.0,5.51,5.517,5.51,5.517,44800.0
2011-02-18 14:50:00,7.92,7.92,7.92,7.92,28000.0,5.517,5.517,5.517,5.517,28000.0
2011-02-18 14:55:00,7.92,7.92,7.91,7.92,38400.0,5.517,5.517,5.51,5.517,38400.0
2011-02-18 15:00:00,7.92,7.92,7.91,7.92,39200.0,5.517,5.517,5.51,5.517,39200.0
2011-02-18 15:05:00,7.92,7.93,7.92,7.92,77600.0,5.517,5.5239,5.517,5.517,77600.0
2011-02-18 15:10:00,7.93,7.93,7.92,7.92,79200.0,5.5239,5.5239,5.517,5.517,79200.0
2011-02-18 15:15:00,7.92,7.93,7.92,7.92,34400.0,5.517,5.5239,5.517,5.517,34400.0
2011-02-18 15:20:00,7.93,7.94,7.93,7.94,49600.0,5.5239,5.5309,5.5239,5.5309,49600.0
2011-02-18 15:25:00,7.93,7.94,7.93,7.93,85600.0,5.5239,5.5309,5.5239,5.5239,85600.0
2011-02-18 15:30:00,7.93,7.93,7.92,7.92,63200.0,5.5239,5.5239,5.517,5.517,63200.0
2011-02-18 15:35:00,7.92,7.92,7.92,7.92,54400.0,5.517,5.517,5.517,5.517,54400.0
2011-02-18 15:40:00,7.92,7.94,7.92,7.94,99200.0,5.517,5.5309,5.517,5.5309,99200.0
2011-02-18 15:45:00,7.94,7.94,7.93,7.94,172000.0,5.5309,5.5309,5.5239,5.5309,172000.0
2011-02-18 15:50:00,7.94,7.95,7.93,7.94,292800.0,5.5309,5.5379,5.5239,5.5309,292800.0
2011-02-18 15:55:00,7.94,7.97,7.94,7.96,537600.0,5.5309,5.5518,5.5309,5.5448,537600.0
2011-02-22 09:30:00,7.89,7.93,7.86,7.86,162400.0,5.4961,5.5239,5.4752,5.4752,162400.0
2011-02-22 09:35:00,7.87,7.88,7.84,7.87,72800.0,5.4821,5.4891,5.4612,5.4821,72800.0
2011-02-22 09:40:00,7.87,7.89,7.86,7.86,92800.0,5.4821,5.4961,5.4752,5.4752,92800.0
2011-02-22 09:45:00,7.84,7.89,7.84,7.89,49600.0,5.4612,5.4961,5.4612,5.4961,49600.0
2011-02-22 09:50:00,7.9,7.93,7.9,7.93,120800.0,5.503,5.5239,5.503,5.5239,120800.0
2011-02-22 09:55:00,7.92,7.93,7.92,7.93,157600.0,5.517,5.5239,5.517,5.5239,157600.0
2011-02-22 10:00:00,7.93,7.95,7.92,7.92,132800.0,5.5239,5.5379,5.517,5.517,132800.0
2011-02-22 10:05:00,7.92,7.93,7.91,7.93,71200.0,5.517,5.5239,5.51,5.5239,71200.0
2011-02-22 10:10:00,7.93,7.95,7.93,7.95,81600.0,5.5239,5.5379,5.5239,5.5379,81600.0
2011-02-22 10:15:00,7.95,7.97,7.95,7.95,52800.0,5.5379,5.5518,5.5379,5.5379,52800.0
2011-02-22 10:20:00,7.95,7.95,7.94,7.95,133600.0,5.5379,5.5379,5.5309,5.5379,133600.0
2011-02-22 10:25:00,7.95,7.96,7.95,7.95,68800.0,5.5379,5.5448,5.5379,5.5379,68800.0
2011-02-22 10:30:00,7.95,7.95,7.94,7.95,73600.0,5.5379,5.5379,5.5309,5.5379,73600.0
2011-02-22 10:35:00,7.95,7.96,7.95,7.95,36800.0,5.5379,5.5448,5.5379,5.5379,36800.0
2011-02-22 10:40:00,7.95,7.96,7.94,7.96,39200.0,5.5379,5.5448,5.5309,5.5448,39200.0
2011-02-22 10:45:00,7.96,7.96,7.95,7.96,31200.0,5.5448,5.5448,5.5379,5.5448,31200.0
2011-02-22 10:50:00,7.96,7.97,7.95,7.97,36000.0,5.5448,5.5518,5.5379,5.5518,36000.0
2011-02-22 10:55:00,7.97,7.97,7.94,7.94,32000.0,5.5518,5.5518,5.5309,5.5309,32000.0
2011-02-22 11:00:00,7.94,7.94,7.92,7.94,52000.0,5.5309,5.5309,5.517,5.5309,52000.0
2011-02-22 11:05:00,7.93,7.93,7.91,7.91,28800.0,5.5239,5.5239,5.51,5.51,28800.0
2011-02-22 11:10:00,7.91,7.92,7.9,7.91,32000.0,5.51,5.517,5.503,5.51,32000.0
2011-02-22 11:15:00,7.91,7.91,7.88,7.88,73600.0,5.51,5.51,5.4891,5.4891,73600.0
2011-02-22 11:20:00,7.88,7.88,7.86,7.87,69600.0,5.4891,5.4891,5.4752,5.4821,69600.0
2011-02-22 11:25:00,7.87,7.89,7.87,7.89,39200.0,5.4821,5.4961,5.4821,5.4961,39200.0
2011-02-22 11:30:00,7.89,7.89,7.87,7.89,60800.0,5.4961,5.4961,5.4821,5.4961,60800.0
2011-02-22 11:35:00,7.89,7.89,7.88,7.88,54400.0,5.4961,5.4961,5.4891,5.4891,54400.0
2011-02-22 11:40:00,7.88,7.89,7.87,7.88,52800.0,5.4891,5.4961,5.4821,5.4891,52800.0
2011-02-22 11:45:00,7.88,7.88,7.86,7.87,81600.0,5.4891,5.4891,5.4752,5.4821,81600.0
2011-02-22 11:50:00,7.87,7.88,7.87,7.88,80800.0,5.4821,5.4891,5.4821,5.4891,80800.0
2011-02-22 11:55:00,7.88,7.9,7.88,7.89,68000.0,5.4891,5.503,5.4891,5.4961,68000.0
2011-02-22 12:00:00,7.89,7.89,7.87,7.89,44800.0,5.4961,5.4961,5.4821,5.4961,44800.0
2011-02-22 12:05:00,7.88,7.89,7.88,7.88,50400.0,5.4891,5.4961,5.4891,5.4891,50400.0
2011-02-22 12:10:00,7.88,7.89,7.88,7.88,40000.0,5.4891,5.4961,5.4891,5.4891,40000.0
2011-02-22 12:15:00,7.88,7.89,7.88,7.89,43200.0,5.4891,5.4961,5.4891,5.4961,43200.0
2011-02-22 12:20:00,7.89,7.89,7.88,7.88,18400.0,5.4961,5.4961,5.4891,5.4891,18400.0
2011-02-22 12:25:00,7.88,7.89,7.88,7.89,152000.0,5.4891,5.4961,5.4891,5.4961,152000.0
2011-02-22 12:30:00,7.89,7.89,7.89,7.89,68000.0,5.4961,5.4961,5.4961,5.4961,68000.0
2011-02-22 12:35:00,7.89,7.89,7.89,7.89,177600.0,5.4961,5.4961,5.4961,5.4961,177600.0
2011-02-22 12:40:00,7.89,7.89,7.86,7.87,146400.0,5.4961,5.4961,5.4752,5.4821,146400.0
2011-02-22 12:45:00,7.87,7.88,7.85,7.85,88000.0,5.4821,5.4891,5.4682,5.4682,88000.0
2011-02-22 12:50:00,7.85,7.85,7.84,7.84,51200.0,5.4682,5.4682,5.4612,5.4612,51200.0
2011-02-22 12:55:00,7.84,7.84,7.83,7.84,83200.0,5.4612,5.4612,5.4543,5.4612,83200.0
2011-02-22 13:00:00,7.84,7.84,7.83,7.84,102400.0,5.4612,5.4612,5.4543,5.4612,102400.0
2011-02-22 13:05:00,7.84,7.84,7.84,7.84,74400.0,5.4612,5.4612,5.4612,5.4612,74400.0
2011-02-22 13:10:00,7.84,7.84,7.83,7.83,84000.0,5.4612,5.4612,5.4543,5.4543,84000.0
2011-02-22 13:15:00,7.84,7.84,7.84,7.84,33600.0,5.4612,5.4612,5.4612,5.4612,33600.0
2011-02-22 13:20:00,7.84,7.84,7.81,7.81,118400.0,5.4612,5.4612,5.4403,5.4403,118400.0
2011-02-22 13:25:00,7.82,7.83,7.82,7.82,100000.0,5.4473,5.4543,5.4473,5.4473,100000.0
2011-02-22 13:30:00,7.82,7.82,7.8,7.8,141600.0,5.4473,5.4473,5.4334,5.4334,141600.0
2011-02-22 13:35:00,7.8,7.81,7.8,7.8,84800.0,5.4334,5.4403,5.4334,5.4334,84800.0
2011-02-22 13:40:00,7.8,7.8,7.78,7.78,190400.0,5.4334,5.4334,5.4194,5.4194,190400.0
2011-02-22 13:45:00,7.78,7.78,7.77,7.78,110400.0,5.4194,5.4194,5.4125,5.4194,110400.0
2011-02-22 13:50:00,7.78,7.8,7.78,7.8,49600.0,5.4194,5.4334,5.4194,5.4334,49600.0
2011-02-22 13:55:00,7.8,7.8,7.79,7.8,60800.0,5.4334,5.4334,5.4264,5.4334,60800.0
2011-02-22 14:00:00,7.8,7.82,7.8,7.81,100800.0,5.4334,5.4473,5.4334,5.4403,100800.0
2011-02-22 14:05:00,7.81,7.83,7.81,7.82,264000.0,5.4403,5.4543,5.4403,5.4473,264000.0
2011-02-22 14:10:00,7.82,7.82,7.8,7.81,49600.0,5.4473,5.4473,5.4334,5.4403,49600.0
2011-02-22 14:15:00,7.81,7.81,7.81,7.81,47200.0,5.4403,5.4403,5.4403,5.4403,47200.0
2011-02-22 14:20:00,7.81,7.81,7.8,7.81,32800.0,5.4403,5.4403,5.4334,5.4403,32800.0
2011-02-22 14:25:00,7.8,7.82,7.8,7.82,52000.0,5.4334,5.4473,5.4334,5.4473,52000.0
2011-02-22 14:30:00,7.82,7.83,7.82,7.82,40800.0,5.4473,5.4543,5.4473,5.4473,40800.0
2011-02-22 14:35:00,7.82,7.83,7.82,7.82,44000.0,5.4473,5.4543,5.4473,5.4473,44000.0
2011-02-22 14:40:00,7.82,7.83,7.82,7.83,82400.0,5.4473,5.4543,5.4473,5.4543,82400.0
2011-02-22 14:45:00,7.83,7.84,7.82,7.82,79200.0,5.4543,5.4612,5.4473,5.4473,79200.0
2011-02-22 14:50:00,7.82,7.83,7.81,7.81,29600.0,5.4473,5.4543,5.4403,5.4403,29600.0
2011-02-22 14:55:00,7.81,7.82,7.8,7.81,45600.0,5.4403,5.4473,5.4334,5.4403,45600.0
2011-02-22 15:00:00,7.81,7.82,7.8,7.81,68000.0,5.4403,5.4473,5.4334,5.4403,68000.0
2011-02-22 15:05:00,7.81,7.81,7.79,7.79,88000.0,5.4403,5.4403,5.4264,5.4264,88000.0
2011-02-22 15:10:00,7.79,7.8,7.79,7.8,56800.0,5.4264,5.4334,5.4264,5.4334,56800.0
2011-02-22 15:15:00,7.8,7.8,7.78,7.78,49600.0,5.4334,5.4334,5.4194,5.4194,49600.0
2011-02-22 15:20:00,7.78,7.78,7.77,7.77,90400.0,5.4194,5.4194,5.4125,5.4125,90400.0
2011-02-22 15:25:00,7.77,7.77,7.76,7.77,74400.0,5.4125,5.4125,5.4055,5.4125,74400.0
2011-02-22 15:30:00,7.77,7.78,7.77,7.77,95200.0,5.4125,5.4194,5.4125,5.4125,95200.0
2011-02-22 15:35:00,7.77,7.77,7.76,7.76,79200.0,5.4125,5.4125,5.4055,5.4055,79200.0
2011-02-22 15:40:00,7.76,7.77,7.75,7.76,116000.0,5.4055,5.4125,5.3985,5.4055,116000.0
2011-02-22 15:45:00,7.76,7.77,7.76,7.76,118400.0,5.4055,5.4125,5.4055,5.4055,118400.0
2011-02-22 15:50:00,7.76,7.78,7.76,7.77,117600.0,5.4055,5.4194,5.4055,5.4125,117600.0
2011-02-22 15:55:00,7.77,7.78,7.76,7.77,201600.0,5.4125,5.4194,5.4055,5.4125,201600.0
2011-02-23 09:30:00,7.78,7.78,7.71,7.74,140000.0,5.4194,5.4194,5.3707,5.3916,140000.0
2011-02-23 09:35:00,7.75,7.77,7.74,7.77,34400.0,5.3985,5.4125,5.3916,5.4125,34400.0
2011-02-23 09:40:00,7.78,7.79,7.77,7.78,44800.0,5.4194,5.4264,5.4125,5.4194,44800.0
2011-02-23 09:45:00,7.78,7.78,7.74,7.74,53600.0,5.4194,5.4194,5.3916,5.3916,53600.0
2011-02-23 09:50:00,7.75,7.75,7.72,7.74,32800.0,5.3985,5.3985,5.3776,5.3916,32800.0
2011-02-23 09:55:00,7.74,7.74,7.69,7.71,108800.0,5.3916,5.3916,5.3567,5.3707,108800.0
2011-02-23 10:00:00,7.71,7.72,7.7,7.7,55200.0,5.3707,5.3776,5.3637,5.3637,55200.0
2011-02-23 10:05:00,7.7,7.7,7.68,7.69,85600.0,5.3637,5.3637,5.3498,5.3567,85600.0
2011-02-23 10:10:00,7.69,7.7,7.68,7.7,80800.0,5.3567,5.3637,5.3498,5.3637,80800.0
2011-02-23 10:15:00,7.69,7.71,7.69,7.7,60000.0,5.3567,5.3707,5.3567,5.3637,60000.0
2011-02-23 10:20:00,7.7,7.72,7.69,7.72,213600.0,5.3637,5.3776,5.3567,5.3776,213600.0
2011-02-23 10:25:00,7.71,7.72,7.71,7.71,36000.0,5.3707,5.3776,5.3707,5.3707,36000.0
2011-02-23 10:30:00,7.71,7.71,7.69,7.7,111200.0,5.3707,5.3707,5.3567,5.3637,111200.0
2011-02-23 10:35:00,7.7,7.71,7.68,7.68,64000.0,5.3637,5.3707,5.3498,5.3498,64000.0
2011-02-23 10:40:00,7.68,7.68,7.67,7.67,86400.0,5.3498,5.3498,5.3428,5.3428,86400.0
2011-02-23 10:45:00,7.67,7.68,7.67,7.68,48000.0,5.3428,5.3498,5.3428,5.3498,48000.0
2011-02-23 10:50:00,7.68,7.69,7.68,7.69,28000.0,5.3498,5.3567,5.3498,5.3567,28000.0
2011-02-23 10:55:00,7.68,7.69,7.68,7.68,34400.0,5.3498,5.3567,5.3498,5.3498,34400.0
2011-02-23 11:00:00,7.68,7.69,7.68,7.68,22400.0,5.3498,5.3567,5.3498,5.3498,22400.0
2011-02-23 11:05:00,7.68,7.7,7.68,7.69,36800.0,5.3498,5.3637,5.3498,5.3567,36800.0
2011-02-23 11:10:00,7.69,7.69,7.67,7.67,61600.0,5.3567,5.3567,5.3428,5.3428,61600.0
2011-02-23 11:15:00,7.67,7.68,7.67,7.68,86400.0,5.3428,5.3498,5.3428,5.3498,86400.0
2011-02-23 11:20:00,7.68,7.68,7.67,7.68,30400.0,5.3498,5.3498,5.3428,5.3498,30400.0
2011-02-23 11:25:00,7.68,7.68,7.66,7.66,42400.0,5.3498,5.3498,5.3358,5.3358,42400.0
2011-02-23 11:30:00,7.66,7.67,7.65,7.66,197600.0,5.3358,5.3428,5.3289,5.3358,197600.0
2011-02-23 11:35:00,7.66,7.66,7.64,7.65,87200.0,5.3358,5.3358,5.3219,5.3289,87200.0
2011-02-23 11:40:00,7.65,7.65,7.63,7.63,100800.0,5.3289,5.3289,5.3149,5.3149,100800.0
2011-02-23 11:45:00,7.64,7.64,7.62,7.63,60800.0,5.3219,5.3219,5.308,5.3149,60800.0
2011-02-23 11:50:00,7.62,7.63,7.62,7.63,48000.0,5.308,5.3149,5.308,5.3149,48000.0
2011-02-23 11:55:00,7.63,7.63,7.61,7.61,73600.0,5.3149,5.3149,5.301,5.301,73600.0
2011-02-23 12:00:00,7.61,7.62,7.6,7.61,105600.0,5.301,5.308,5.2941,5.301,105600.0
2011-02-23 12:05:00,7.6,7.6,7.6,7.6,149600.0,5.2941,5.2941,5.2941,5.2941,149600.0
2011-02-23 12:10:00,7.6,7.6,7.59,7.6,50400.0,5.2941,5.2941,5.2871,5.2941,50400.0
2011-02-23 12:15:00,7.6,7.6,7.58,7.58,134400.0,5.2941,5.2941,5.2801,5.2801,134400.0
2011-02-23 12:20:00,7.58,7.6,7.58,7.6,78400.0,5.2801,5.2941,5.2801,5.2941,78400.0
2011-02-23 12:25:00,7.6,7.6,7.6,7.6,44800.0,5.2941,5.2941,5.2941,5.2941,44800.0
2011-02-23 12:30:00,7.6,7.61,7.6,7.61,22400.0,5.2941,5.301,5.2941,5.301,22400.0
2011-02-23 12:35:00,7.61,7.61,7.6,7.61,35200.0,5.301,5.301,5.2941,5.301,35200.0
2011-02-23 12:40:00,7.6,7.6,7.59,7.6,46400.0,5.2941,5.2941,5.2871,5.2941,46400.0
2011-02-23 12:45:00,7.6,7.6,7.58,7.59,72800.0,5.2941,5.2941,5.2801,5.2871,72800.0
2011-02-23 12:50:00,7.59,7.59,7.57,7.58,36800.0,5.2871,5.2871,5.2732,5.2801,36800.0
2011-02-23 12:55:00,7.58,7.6,7.58,7.59,96800.0,5.2801,5.2941,5.2801,5.2871,96800.0
2011-02-23 13:00:00,7.59,7.59,7.59,7.59,62400.0,5.2871,5.2871,5.2871,5.2871,62400.0
2011-02-23 13:05:00,7.59,7.6,7.58,7.58,42400.0,5.2871,5.2941,5.2801,5.2801,42400.0
2011-02-23 13:10:00,7.57,7.58,7.56,7.56,154400.0,5.2732,5.2801,5.2662,5.2662,154400.0
2011-02-23 13:15:00,7.56,7.56,7.54,7.54,180800.0,5.2662,5.2662,5.2523,5.2523,180800.0
2011-02-23 13:20:00,7.54,7.59,7.54,7.58,204000.0,5.2523,5.2871,5.2523,5.2801,204000.0
2011-02-23 13:25:00,7.59,7.59,7.57,7.58,94400.0,5.2871,5.2871,5.2732,5.2801,94400.0
2011-02-23 13:30:00,7.58,7.58,7.56,7.57,136800.0,5.2801,5.2801,5.2662,5.2732,136800.0
2011-02-23 13:35:00,7.57,7.61,7.57,7.6,140000.0,5.2732,5.301,5.2732,5.2941,140000.0
2011-02-23 13:40:00,7.61,7.61,7.59,7.6,66400.0,5.301,5.301,5.2871,5.2941,66400.0
2011-02-23 13:45:00,7.6,7.61,7.59,7.59,73600.0,5.2941,5.301,5.2871,5.2871,73600.0
2011-02-23 13:50:00,7.59,7.61,7.59,7.61,49600.0,5.2871,5.301,5.2871,5.301,49600.0
2011-02-23 13:55:00,7.61,7.61,7.6,7.61,78400.0,5.301,5.301,5.2941,5.301,78400.0
2011-02-23 14:00:00,7.61,7.63,7.61,7.63,38400.0,5.301,5.3149,5.301,5.3149,38400.0
2011-02-23 14:05:00,7.63,7.63,7.62,7.62,72000.0,5.3149,5.3149,5.308,5.308,72000.0
2011-02-23 14:10:00,7.62,7.63,7.6,7.6,98400.0,5.308,5.3149,5.2941,5.2941,98400.0
2011-02-23 14:15:00,7.6,7.61,7.6,7.61,87200.0,5.2941,5.301,5.2941,5.301,87200.0
2011-02-23 14:20:00,7.62,7.63,7.62,7.62,60800.0,5.308,5.3149,5.308,5.308,60800.0
2011-02-23 14:25:00,7.62,7.63,7.61,7.62,74400.0,5.308,5.3149,5.301,5.308,74400.0
2011-02-23 14:30:00,7.62,7.62,7.61,7.61,90400.0,5.308,5.308,5.301,5.301,90400.0
2011-02-23 14:35:00,7.62,7.62,7.6,7.6,87200.0,5.308,5.308,5.2941,5.2941,87200.0
2011-02-23 14:40:00,7.6,7.61,7.6,7.6,50400.0,5.2941,5.301,5.2941,5.2941,50400.0
2011-02-23 14:45:00,7.6,7.61,7.59,7.59,52800.0,5.2941,5.301,5.2871,5.2871,52800.0
2011-02-23 14:50:00,7.59,7.6,7.59,7.6,39200.0,5.2871,5.2941,5.2871,5.2941,39200.0
2011-02-23 14:55:00,7.6,7.62,7.6,7.61,74400.0,5.2941,5.308,5.2941,5.301,74400.0
2011-02-23 15:00:00,7.62,7.63,7.61,7.62,58400.0,5.308,5.3149,5.301,5.308,58400.0
2011-02-23 15:05:00,7.62,7.63,7.62,7.62,88000.0,5.308,5.3149,5.308,5.308,88000.0
2011-02-23 15:10:00,7.62,7.63,7.62,7.63,86400.0,5.308,5.3149,5.308,5.3149,86400.0
2011-02-23 15:15:00,7.63,7.63,7.62,7.63,143200.0,5.3149,5.3149,5.308,5.3149,143200.0
2011-02-23 15:20:00,7.63,7.65,7.63,7.64,130400.0,5.3149,5.3289,5.3149,5.3219,130400.0
2011-02-23 15:25:00,7.64,7.65,7.64,7.65,84800.0,5.3219,5.3289,5.3219,5.3289,84800.0
2011-02-23 15:30:00,7.65,7.65,7.63,7.64,189600.0,5.3289,5.3289,5.3149,5.3219,189600.0
2011-02-23 15:35:00,7.64,7.64,7.63,7.64,129600.0,5.3219,5.3219,5.3149,5.3219,129600.0
2011-02-23 15:40:00,7.64,7.64,7.63,7.63,84800.0,5.3219,5.3219,5.3149,5.3149,84800.0
2011-02-23 15:45:00,7.62,7.63,7.62,7.63,343200.0,5.308,5.3149,5.308,5.3149,343200.0
2011-02-23 15:50:00,7.63,7.63,7.61,7.62,190400.0,5.3149,5.3149,5.301,5.308,190400.0
2011-02-23 15:55:00,7.62,7.63,7.62,7.62,389600.0,5.308,5.3149,5.308,5.308,389600.0
2011-02-24 09:30:00,7.61,7.61,7.58,7.6,75200.0,5.301,5.301,5.2801,5.2941,75200.0
2011-02-24 09:35:00,7.6,7.68,7.6,7.67,64800.0,5.2941,5.3498,5.2941,5.3428,64800.0
2011-02-24 09:40:00,7.68,7.69,7.65,7.69,58400.0,5.3498,5.3567,5.3289,5.3567,58400.0
2011-02-24 09:45:00,7.69,7.69,7.63,7.63,66400.0,5.3567,5.3567,5.3149,5.3149,66400.0
2011-02-24 09:50:00,7.64,7.65,7.63,7.63,60800.0,5.3219,5.3289,5.3149,5.3149,60800.0
2011-02-24 09:55:00,7.63,7.64,7.62,7.64,40800.0,5.3149,5.3219,5.308,5.3219,40800.0
2011-02-24 10:00:00,7.64,7.64,7.62,7.62,76000.0,5.3219,5.3219,5.308,5.308,76000.0
2011-02-24 10:05:00,7.63,7.67,7.62,7.67,70400.0,5.3149,5.3428,5.308,5.3428,70400.0
2011-02-24 10:10:00,7.67,7.67,7.66,7.66,24000.0,5.3428,5.3428,5.3358,5.3358,24000.0
2011-02-24 10:15:00,7.67,7.67,7.65,7.67,19200.0,5.3428,5.3428,5.3289,5.3428,19200.0
2011-02-24 10:20:00,7.67,7.68,7.67,7.67,48000.0,5.3428,5.3498,5.3428,5.3428,48000.0
2011-02-24 10:25:00,7.68,7.69,7.67,7.69,65600.0,5.3498,5.3567,5.3428,5.3567,65600.0
2011-02-24 10:30:00,7.69,7.69,7.67,7.67,71200.0,5.3567,5.3567,5.3428,5.3428,71200.0
2011-02-24 10:35:00,7.67,7.67,7.65,7.66,58400.0,5.3428,5.3428,5.3289,5.3358,58400.0
2011-02-24 10:40:00,7.66,7.67,7.65,7.66,34400.0,5.3358,5.3428,5.3289,5.3358,34400.0
2011-02-24 10:45:00,7.66,7.66,7.65,7.65,76800.0,5.3358,5.3358,5.3289,5.3289,76800.0
2011-02-24 10:50:00,7.66,7.67,7.65,7.66,38400.0,5.3358,5.3428,5.3289,5.3358,38400.0
2011-02-24 10:55:00,7.66,7.67,7.64,7.65,38400.0,5.3358,5.3428,5.3219,5.3289,38400.0
2011-02-24 11:00:00,7.65,7.66,7.64,7.65,28000.0,5.3289,5.3358,5.3219,5.3289,28000.0
2011-02-24 11:05:00,7.64,7.65,7.64,7.64,20000.0,5.3219,5.3289,5.3219,5.3219,20000.0
2011-02-24 11:10:00,7.64,7.66,7.64,7.65,42400.0,5.3219,5.3358,5.3219,5.3289,42400.0
2011-02-24 11:15:00,7.64,7.66,7.64,7.65,142400.0,5.3219,5.3358,5.3219,5.3289,142400.0
2011-02-24 11:20:00,7.65,7.65,7.63,7.63,93600.0,5.3289,5.3289,5.3149,5.3149,93600.0
2011-02-24 11:25:00,7.63,7.65,7.63,7.65,12800.0,5.3149,5.3289,5.3149,5.3289,12800.0
2011-02-24 11:30:00,7.65,7.65,7.64,7.64,23200.0,5.3289,5.3289,5.3219,5.3219,23200.0
2011-02-24 11:35:00,7.64,7.64,7.61,7.61,41600.0,5.3219,5.3219,5.301,5.301,41600.0
2011-02-24 11:40:00,7.61,7.62,7.6,7.6,39200.0,5.301,5.308,5.2941,5.2941,39200.0
2011-02-24 11:45:00,7.6,7.6,7.58,7.58,53600.0,5.2941,5.2941,5.2801,5.2801,53600.0
2011-02-24 11:50:00,7.59,7.59,7.58,7.59,56800.0,5.2871,5.2871,5.2801,5.2871,56800.0
2011-02-24 11:55:00,7.6,7.6,7.59,7.6,38400.0,5.2941,5.2941,5.2871,5.2941,38400.0
2011-02-24 12:00:00,7.6,7.6,7.58,7.58,55200.0,5.2941,5.2941,5.2801,5.2801,55200.0
2011-02-24 12:05:00,7.58,7.59,7.57,7.57,32000.0,5.2801,5.2871,5.2732,5.2732,32000.0
2011-02-24 12:10:00,7.57,7.59,7.57,7.58,34400.0,5.2732,5.2871,5.2732,5.2801,34400.0
2011-02-24 12:15:00,7.58,7.59,7.58,7.59,44000.0,5.2801,5.2871,5.2801,5.2871,44000.0
2011-02-24 12:20:00,7.59,7.59,7.58,7.58,54400.0,5.2871,5.2871,5.2801,5.2801,54400.0
2011-02-24 12:25:00,7.58,7.58,7.56,7.56,53600.0,5.2801,5.2801,5.2662,5.2662,53600.0
2011-02-24 12:30:00,7.56,7.57,7.56,7.56,73600.0,5.2662,5.2732,5.2662,5.2662,73600.0
2011-02-24 12:35:00,7.56,7.58,7.56,7.57,96000.0,5.2662,5.2801,5.2662,5.2732,96000.0
2011-02-24 12:40:00,7.57,7.58,7.55,7.56,46400.0,5.2732,5.2801,5.2592,5.2662,46400.0
2011-02-24 12:45:00,7.56,7.56,7.54,7.56,125600.0,5.2662,5.2662,5.2523,5.2662,125600.0
2011-02-24 12:50:00,7.56,7.57,7.55,7.57,66400.0,5.2662,5.2732,5.2592,5.2732,66400.0
2011-02-24 12:55:00,7.57,7.58,7.57,7.57,64000.0,5.2732,5.2801,5.2732,5.2732,64000.0
2011-02-24 13:00:00,7.57,7.58,7.56,7.58,69600.0,5.2732,5.2801,5.2662,5.2801,69600.0
2011-02-24 13:05:00,7.58,7.58,7.57,7.57,60000.0,5.2801,5.2801,5.2732,5.2732,60000.0
2011-02-24 13:10:00,7.57,7.58,7.57,7.57,57600.0,5.2732,5.2801,5.2732,5.2732,57600.0
2011-02-24 13:15:00,7.57,7.58,7.57,7.57,175200.0,5.2732,5.2801,5.2732,5.2732,175200.0
2011-02-24 13:20:00,7.57,7.58,7.55,7.55,80800.0,5.2732,5.2801,5.2592,5.2592,80800.0
2011-02-24 13:25:00,7.56,7.56,7.54,7.55,58400.0,5.2662,5.2662,5.2523,5.2592,58400.0
2011-02-24 13:30:00,7.55,7.56,7.55,7.56,43200.0,5.2592,5.2662,5.2592,5.2662,43200.0
2011-02-24 13:35:00,7.56,7.57,7.56,7.57,72000.0,5.2662,5.2732,5.2662,5.2732,72000.0
2011-02-24 13:40:00,7.57,7.57,7.54,7.54,87200.0,5.2732,5.2732,5.2523,5.2523,87200.0
2011-02-24 13:45:00,7.54,7.54,7.52,7.52,101600.0,5.2523,5.2523,5.2383,5.2383,101600.0
2011-02-24 13:50:00,7.52,7.53,7.52,7.52,74400.0,5.2383,5.2453,5.2383,5.2383,74400.0
2011-02-24 13:55:00,7.52,7.52,7.51,7.51,69600.0,5.2383,5.2383,5.2314,5.2314,69600.0
2011-02-24 14:00:00,7.51,7.54,7.51,7.54,128800.0,5.2314,5.2523,5.2314,5.2523,128800.0
2011-02-24 14:05:00,7.54,7.55,7.53,7.55,71200.0,5.2523,5.2592,5.2453,5.2592,71200.0
2011-02-24 14:10:00,7.55,7.57,7.55,7.57,71200.0,5.2592,5.2732,5.2592,5.2732,71200.0
2011-02-24 14:15:00,7.57,7.59,7.57,7.58,59200.0,5.2732,5.2871,5.2732,5.2801,59200.0
2011-02-24 14:20:00,7.57,7.58,7.56,7.58,50400.0,5.2732,5.2801,5.2662,5.2801,50400.0
2011-02-24 14:25:00,7.58,7.6,7.58,7.58,58400.0,5.2801,5.2941,5.2801,5.2801,58400.0
2011-02-24 14:30:00,7.58,7.6,7.57,7.6,65600.0,5.2801,5.2941,5.2732,5.2941,65600.0
2011-02-24 14:35:00,7.6,7.6,7.59,7.6,68000.0,5.2941,5.2941,5.2871,5.2941,68000.0
2011-02-24 14:40:00,7.6,7.6,7.58,7.59,45600.0,5.2941,5.2941,5.2801,5.2871,45600.0
2011-02-24 14:45:00,7.59,7.59,7.57,7.59,88000.0,5.2871,5.2871,5.2732,5.2871,88000.0
2011-02-24 14:50:00,7.58,7.58,7.57,7.58,43200.0,5.2801,5.2801,5.2732,5.2801,43200.0
2011-02-24 14:55:00,7.58,7.59,7.58,7.59,92000.0,5.2801,5.2871,5.2801,5.2871,92000.0
2011-02-24 15:00:00,7.59,7.6,7.58,7.59,192800.0,5.2871,5.2941,5.2801,5.2871,192800.0
2011-02-24 15:05:00,7.58,7.62,7.58,7.62,115200.0,5.2801,5.308,5.2801,5.308,115200.0
2011-02-24 15:10:00,7.62,7.62,7.6,7.61,160800.0,5.308,5.308,5.2941,5.301,160800.0
2011-02-24 15:15:00,7.61,7.61,7.6,7.61,87200.0,5.301,5.301,5.2941,5.301,87200.0
2011-02-24 15:20:00,7.61,7.63,7.61,7.62,88800.0,5.301,5.3149,5.301,5.308,88800.0
2011-02-24 15:25:00,7.63,7.63,7.62,7.62,70400.0,5.3149,5.3149,5.308,5.308,70400.0
2011-02-24 15:30:00,7.62,7.64,7.62,7.64,44800.0,5.308,5.3219,5.308,5.3219,44800.0
2011-02-24 15:35:00,7.64,7.64,7.62,7.62,44800.0,5.3219,5.3219,5.308,5.308,44800.0
2011-02-24 15:40:00,7.62,7.63,7.61,7.62,56800.0,5.308,5.3149,5.301,5.308,56800.0
2011-02-24 15:45:00,7.62,7.62,7.6,7.6,96000.0,5.308,5.308,5.2941,5.2941,96000.0
2011-02-24 15:50:00,7.61,7.61,7.6,7.6,96800.0,5.301,5.301,5.2941,5.2941,96800.0
2011-02-24 15:55:00,7.6,7.62,7.6,7.61,197600.0,5.2941,5.308,5.2941,5.301,197600.0
2011-02-25 09:30:00,7.66,7.66,7.63,7.64,108800.0,5.3358,5.3358,5.3149,5.3219,108800.0
2011-02-25 09:35:00,7.64,7.68,7.64,7.66,118400.0,5.3219,5.3498,5.3219,5.3358,118400.0
2011-02-25 09:40:00,7.66,7.66,7.65,7.65,41600.0,5.3358,5.3358,5.3289,5.3289,41600.0
2011-02-25 09:45:00,7.64,7.66,7.63,7.65,28000.0,5.3219,5.3358,5.3149,5.3289,28000.0
2011-02-25 09:50:00,7.65,7.65,7.63,7.63,33600.0,5.3289,5.3289,5.3149,5.3149,33600.0
2011-02-25 09:55:00,7.63,7.66,7.63,7.65,128000.0,5.3149,5.3358,5.3149,5.3289,128000.0
2011-02-25 10:00:00,7.65,7.66,7.65,7.66,106400.0,5.3289,5.3358,5.3289,5.3358,106400.0
2011-02-25 10:05:00,7.66,7.68,7.66,7.67,94400.0,5.3358,5.3498,5.3358,5.3428,94400.0
2011-02-25 10:10:00,7.66,7.67,7.65,7.66,173600.0,5.3358,5.3428,5.3289,5.3358,173600.0
2011-02-25 10:15:00,7.66,7.66,7.64,7.65,68800.0,5.3358,5.3358,5.3219,5.3289,68800.0
2011-02-25 10:20:00,7.64,7.66,7.64,7.66,66400.0,5.3219,5.3358,5.3219,5.3358,66400.0
2011-02-25 10:25:00,7.67,7.67,7.65,7.65,9600.0,5.3428,5.3428,5.3289,5.3289,9600.0
2011-02-25 10:30:00,7.65,7.66,7.64,7.65,65600.0,5.3289,5.3358,5.3219,5.3289,65600.0
2011-02-25 10:35:00,7.65,7.66,7.65,7.66,40000.0,5.3289,5.3358,5.3289,5.3358,40000.0
2011-02-25 10:40:00,7.67,7.67,7.66,7.66,24800.0,5.3428,5.3428,5.3358,5.3358,24800.0
2011-02-25 10:45:00,7.66,7.67,7.66,7.66,95200.0,5.3358,5.3428,5.3358,5.3358,95200.0
2011-02-25 10:50:00,7.66,7.67,7.66,7.66,83200.0,5.3358,5.3428,5.3358,5.3358,83200.0
2011-02-25 10:55:00,7.66,7.67,7.65,7.67,53600.0,5.3358,5.3428,5.3289,5.3428,53600.0
2011-02-25 11:00:00,7.67,7.68,7.65,7.66,64800.0,5.3428,5.3498,5.3289,5.3358,64800.0
2011-02-25 11:05:00,7.66,7.67,7.66,7.66,20800.0,5.3358,5.3428,5.3358,5.3358,20800.0
2011-02-25 11:10:00,7.66,7.68,7.66,7.68,22400.0,5.3358,5.3498,5.3358,5.3498,22400.0
2011-02-25 11:15:00,7.68,7.68,7.67,7.67,34400.0,5.3498,5.3498,5.3428,5.3428,34400.0
2011-02-25 11:20:00,7.67,7.67,7.66,7.66,14400.0,5.3428,5.3428,5.3358,5.3358,14400.0
2011-02-25 11:25:00,7.66,7.66,7.65,7.65,17600.0,5.3358,5.3358,5.3289,5.3289,17600.0
2011-02-25 11:30:00,7.65,7.66,7.65,7.66,9600.0,5.3289,5.3358,5.3289,5.3358,9600.0
2011-02-25 11:35:00,7.66,7.66,7.66,7.66,8000.0,5.3358,5.3358,5.3358,5.3358,8000.0
2011-02-25 11:40:00,7.65,7.65,7.62,7.62,8800.0,5.3289,5.3289,5.308,5.308,8800.0
2011-02-25 11:45:00,7.62,7.63,7.62,7.63,16000.0,5.308,5.3149,5.308,5.3149,16000.0
2011-02-25 11:50:00,7.62,7.64,7.62,7.63,11200.0,5.308,5.3219,5.308,5.3149,11200.0
2011-02-25 11:55:00,7.64,7.64,7.64,7.64,6400.0,5.3219,5.3219,5.3219,5.3219,6400.0
2011-02-25 12:00:00,7.64,7.65,7.64,7.65,19200.0,5.3219,5.3289,5.3219,5.3289,19200.0
2011-02-25 12:05:00,7.65,7.66,7.65,7.65,2400.0,5.3289,5.3358,5.3289,5.3289,2400.0
2011-02-25 12:10:00,7.66,7.66,7.66,7.66,28000.0,5.3358,5.3358,5.3358,5.3358,28000.0
2011-02-25 12:15:00,7.66,7.66,7.66,7.66,27200.0,5.3358,5.3358,5.3358,5.3358,27200.0
2011-02-25 12:20:00,7.66,7.66,7.65,7.66,25600.0,5.3358,5.3358,5.3289,5.3358,25600.0
2011-02-25 12:25:00,7.66,7.66,7.66,7.66,70400.0,5.3358,5.3358,5.3358,5.3358,70400.0
2011-02-25 12:30:00,7.65,7.66,7.65,7.66,12800.0,5.3289,5.3358,5.3289,5.3358,12800.0
2011-02-25 12:35:00,7.66,7.67,7.66,7.66,19200.0,5.3358,5.3428,5.3358,5.3358,19200.0
2011-02-25 12:40:00,7.66,7.66,7.66,7.66,4800.0,5.3358,5.3358,5.3358,5.3358,4800.0
2011-02-25 12:45:00,7.66,7.66,7.66,7.66,18400.0,5.3358,5.3358,5.3358,5.3358,18400.0
2011-02-25 12:50:00,7.65,7.66,7.65,7.65,29600.0,5.3289,5.3358,5.3289,5.3289,29600.0
2011-02-25 12:55:00,7.66,7.66,7.65,7.66,15200.0,5.3358,5.3358,5.3289,5.3358,15200.0
2011-02-25 13:00:00,7.66,7.66,7.66,7.66,20800.0,5.3358,5.3358,5.3358,5.3358,20800.0
2011-02-25 13:05:00,7.66,7.66,7.65,7.66,28000.0,5.3358,5.3358,5.3289,5.3358,28000.0
2011-02-25 13:10:00,7.66,7.67,7.65,7.66,20800.0,5.3358,5.3428,5.3289,5.3358,20800.0
2011-02-25 13:15:00,7.67,7.67,7.66,7.67,23200.0,5.3428,5.3428,5.3358,5.3428,23200.0
2011-02-25 13:20:00,7.67,7.67,7.67,7.67,20000.0,5.3428,5.3428,5.3428,5.3428,20000.0
2011-02-25 13:25:00,7.67,7.68,7.67,7.67,9600.0,5.3428,5.3498,5.3428,5.3428,9600.0
2011-02-25 13:30:00,7.67,7.67,7.67,7.67,12000.0,5.3428,5.3428,5.3428,5.3428,12000.0
2011-02-25 13:35:00,7.66,7.67,7.66,7.67,37600.0,5.3358,5.3428,5.3358,5.3428,37600.0
2011-02-25 13:40:00,7.66,7.67,7.66,7.67,7200.0,5.3358,5.3428,5.3358,5.3428,7200.0
2011-02-25 13:45:00,7.68,7.68,7.66,7.67,23200.0,5.3498,5.3498,5.3358,5.3428,23200.0
2011-02-25 13:50:00,7.67,7.67,7.67,7.67,15200.0,5.3428,5.3428,5.3428,5.3428,15200.0
2011-02-25 13:55:00,7.67,7.67,7.66,7.67,13600.0,5.3428,5.3428,5.3358,5.3428,13600.0
2011-02-25 14:00:00,7.67,7.67,7.66,7.67,22400.0,5.3428,5.3428,5.3358,5.3428,22400.0
2011-02-25 14:05:00,7.66,7.68,7.66,7.68,36000.0,5.3358,5.3498,5.3358,5.3498,36000.0
2011-02-25 14:10:00,7.68,7.68,7.67,7.68,13600.0,5.3498,5.3498,5.3428,5.3498,13600.0
2011-02-25 14:15:00,7.68,7.68,7.67,7.67,43200.0,5.3498,5.3498,5.3428,5.3428,43200.0
2011-02-25 14:20:00,7.67,7.68,7.67,7.68,31200.0,5.3428,5.3498,5.3428,5.3498,31200.0
2011-02-25 14:25:00,7.68,7.68,7.66,7.67,44000.0,5.3498,5.3498,5.3358,5.3428,44000.0
2011-02-25 14:30:00,7.67,7.68,7.67,7.68,25600.0,5.3428,5.3498,5.3428,5.3498,25600.0
2011-02-25 14:35:00,7.68,7.68,7.66,7.66,27200.0,5.3498,5.3498,5.3358,5.3358,27200.0
2011-02-25 14:40:00,7.66,7.67,7.66,7.67,28000.0,5.3358,5.3428,5.3358,5.3428,28000.0
2011-02-25 14:45:00,7.67,7.68,7.67,7.67,27200.0,5.3428,5.3498,5.3428,5.3428,27200.0
2011-02-25 14:50:00,7.67,7.68,7.67,7.67,36000.0,5.3428,5.3498,5.3428,5.3428,36000.0
2011-02-25 14:55:00,7.67,7.68,7.67,7.68,40800.0,5.3428,5.3498,5.3428,5.3498,40800.0
2011-02-25 15:00:00,7.68,7.68,7.68,7.68,35200.0,5.3498,5.3498,5.3498,5.3498,35200.0
2011-02-25 15:05:00,7.68,7.69,7.68,7.69,30400.0,5.3498,5.3567,5.3498,5.3567,30400.0
2011-02-25 15:10:00,7.69,7.69,7.68,7.68,36800.0,5.3567,5.3567,5.3498,5.3498,36800.0
2011-02-25 15:15:00,7.68,7.68,7.68,7.68,28000.0,5.3498,5.3498,5.3498,5.3498,28000.0
2011-02-25 15:20:00,7.68,7.68,7.67,7.68,29600.0,5.3498,5.3498,5.3428,5.3498,29600.0
2011-02-25 15:25:00,7.67,7.68,7.67,7.68,80000.0,5.3428,5.3498,5.3428,5.3498,80000.0
2011-02-25 15:30:00,7.67,7.68,7.67,7.67,47200.0,5.3428,5.3498,5.3428,5.3428,47200.0
2011-02-25 15:35:00,7.67,7.67,7.67,7.67,79200.0,5.3428,5.3428,5.3428,5.3428,79200.0
2011-02-25 15:40:00,7.67,7.67,7.66,7.67,82400.0,5.3428,5.3428,5.3358,5.3428,82400.0
2011-02-25 15:45:00,7.67,7.68,7.67,7.68,67200.0,5.3428,5.3498,5.3428,5.3498,67200.0
2011-02-25 15:50:00,7.68,7.69,7.68,7.69,100800.0,5.3498,5.3567,5.3498,5.3567,100800.0
2011-02-25 15:55:00,7.69,7.7,7.68,7.69,151200.0,5.3567,5.3637,5.3498,5.3567,151200.0
2011-02-28 09:30:00,7.71,7.75,7.71,7.74,116800.0,5.3707,5.3985,5.3707,5.3916,116800.0
2011-02-28 09:35:00,7.74,7.75,7.74,7.75,49600.0,5.3916,5.3985,5.3916,5.3985,49600.0
2011-02-28 09:40:00,7.74,7.74,7.72,7.74,34400.0,5.3916,5.3916,5.3776,5.3916,34400.0
2011-02-28 09:45:00,7.74,7.74,7.72,7.73,43200.0,5.3916,5.3916,5.3776,5.3846,43200.0
2011-02-28 09:50:00,7.73,7.74,7.73,7.74,48000.0,5.3846,5.3916,5.3846,5.3916,48000.0
2011-02-28 09:55:00,7.74,7.75,7.74,7.75,56000.0,5.3916,5.3985,5.3916,5.3985,56000.0
2011-02-28 10:00:00,7.75,7.77,7.75,7.76,98400.0,5.3985,5.4125,5.3985,5.4055,98400.0
2011-02-28 10:05:00,7.76,7.76,7.75,7.76,25600.0,5.4055,5.4055,5.3985,5.4055,25600.0
2011-02-28 10:10:00,7.76,7.76,7.75,7.76,28800.0,5.4055,5.4055,5.3985,5.4055,28800.0
2011-02-28 10:15:00,7.76,7.77,7.76,7.76,41600.0,5.4055,5.4125,5.4055,5.4055,41600.0
2011-02-28 10:20:00,7.77,7.78,7.77,7.78,50400.0,5.4125,5.4194,5.4125,5.4194,50400.0
2011-02-28 10:25:00,7.78,7.78,7.77,7.77,54400.0,5.4194,5.4194,5.4125,5.4125,54400.0
2011-02-28 10:30:00,7.78,7.78,7.77,7.77,44000.0,5.4194,5.4194,5.4125,5.4125,44000.0
2011-02-28 10:35:00,7.77,7.78,7.75,7.75,63200.0,5.4125,5.4194,5.3985,5.3985,63200.0
2011-02-28 10:40:00,7.75,7.75,7.74,7.74,32800.0,5.3985,5.3985,5.3916,5.3916,32800.0
2011-02-28 10:45:00,7.75,7.76,7.74,7.75,293600.0,5.3985,5.4055,5.3916,5.3985,293600.0
2011-02-28 10:50:00,7.75,7.76,7.75,7.76,28800.0,5.3985,5.4055,5.3985,5.4055,28800.0
2011-02-28 10:55:00,7.77,7.77,7.76,7.77,25600.0,5.4125,5.4125,5.4055,5.4125,25600.0
2011-02-28 11:00:00,7.77,7.77,7.77,7.77,22400.0,5.4125,5.4125,5.4125,5.4125,22400.0
2011-02-28 11:05:00,7.77,7.77,7.76,7.77,28800.0,5.4125,5.4125,5.4055,5.4125,28800.0
2011-02-28 11:10:00,7.77,7.77,7.77,7.77,40800.0,5.4125,5.4125,5.4125,5.4125,40800.0
2011-02-28 11:15:00,7.77,7.77,7.76,7.77,30400.0,5.4125,5.4125,5.4055,5.4125,30400.0
2011-02-28 11:20:00,7.77,7.77,7.76,7.77,44800.0,5.4125,5.4125,5.4055,5.4125,44800.0
2011-02-28 11:25:00,7.77,7.77,7.75,7.75,59200.0,5.4125,5.4125,5.3985,5.3985,59200.0
2011-02-28 11:30:00,7.75,7.76,7.75,7.75,104000.0,5.3985,5.4055,5.3985,5.3985,104000.0
2011-02-28 11:35:00,7.75,7.75,7.74,7.75,41600.0,5.3985,5.3985,5.3916,5.3985,41600.0
2011-02-28 11:40:00,7.75,7.76,7.75,7.75,51200.0,5.3985,5.4055,5.3985,5.3985,51200.0
2011-02-28 11:45:00,7.75,7.75,7.74,7.75,30400.0,5.3985,5.3985,5.3916,5.3985,30400.0
2011-02-28 11:50:00,7.75,7.75,7.75,7.75,28000.0,5.3985,5.3985,5.3985,5.3985,28000.0
2011-02-28 11:55:00,7.75,7.75,7.74,7.74,28800.0,5.3985,5.3985,5.3916,5.3916,28800.0
2011-02-28 12:00:00,7.74,7.74,7.74,7.74,21600.0,5.3916,5.3916,5.3916,5.3916,21600.0
2011-02-28 12:05:00,7.74,7.75,7.74,7.75,22400.0,5.3916,5.3985,5.3916,5.3985,22400.0
2011-02-28 12:10:00,7.75,7.75,7.75,7.75,18400.0,5.3985,5.3985,5.3985,5.3985,18400.0
2011-02-28 12:15:00,7.75,7.75,7.75,7.75,8000.0,5.3985,5.3985,5.3985,5.3985,8000.0
2011-02-28 12:20:00,7.75,7.75,7.74,7.74,26400.0,5.3985,5.3985,5.3916,5.3916,26400.0
2011-02-28 12:25:00,7.74,7.75,7.74,7.75,19200.0,5.3916,5.3985,5.3916,5.3985,19200.0
2011-02-28 12:30:00,7.75,7.75,7.75,7.75,5600.0,5.3985,5.3985,5.3985,5.3985,5600.0
2011-02-28 12:35:00,7.75,7.75,7.74,7.74,28000.0,5.3985,5.3985,5.3916,5.3916,28000.0
2011-02-28 12:40:00,7.74,7.75,7.74,7.75,41600.0,5.3916,5.3985,5.3916,5.3985,41600.0
2011-02-28 12:45:00,7.75,7.75,7.73,7.73,52800.0,5.3985,5.3985,5.3846,5.3846,52800.0
2011-02-28 12:50:00,7.73,7.74,7.73,7.73,36800.0,5.3846,5.3916,5.3846,5.3846,36800.0
2011-02-28 12:55:00,7.73,7.73,7.71,7.72,39200.0,5.3846,5.3846,5.3707,5.3776,39200.0
2011-02-28 13:00:00,7.72,7.72,7.7,7.71,60000.0,5.3776,5.3776,5.3637,5.3707,60000.0
2011-02-28 13:05:00,7.71,7.71,7.7,7.71,36000.0,5.3707,5.3707,5.3637,5.3707,36000.0
2011-02-28 13:10:00,7.71,7.71,7.71,7.71,35200.0,5.3707,5.3707,5.3707,5.3707,35200.0
2011-02-28 13:15:00,7.71,7.71,7.71,7.71,24000.0,5.3707,5.3707,5.3707,5.3707,24000.0
2011-02-28 13:20:00,7.71,7.71,7.71,7.71,21600.0,5.3707,5.3707,5.3707,5.3707,21600.0
2011-02-28 13:25:00,7.71,7.71,7.7,7.7,19200.0,5.3707,5.3707,5.3637,5.3637,19200.0
2011-02-28 13:30:00,7.7,7.71,7.7,7.71,38400.0,5.3637,5.3707,5.3637,5.3707,38400.0
2011-02-28 13:35:00,7.71,7.71,7.71,7.71,38400.0,5.3707,5.3707,5.3707,5.3707,38400.0
2011-02-28 13:40:00,7.71,7.71,7.71,7.71,33600.0,5.3707,5.3707,5.3707,5.3707,33600.0
2011-02-28 13:45:00,7.71,7.71,7.7,7.71,31200.0,5.3707,5.3707,5.3637,5.3707,31200.0
2011-02-28 13:50:00,7.71,7.71,7.7,7.71,36000.0,5.3707,5.3707,5.3637,5.3707,36000.0
2011-02-28 13:55:00,7.71,7.71,7.7,7.7,60000.0,5.3707,5.3707,5.3637,5.3637,60000.0
2011-02-28 14:00:00,7.7,7.7,7.69,7.69,63200.0,5.3637,5.3637,5.3567,5.3567,63200.0
2011-02-28 14:05:00,7.7,7.71,7.69,7.7,47200.0,5.3637,5.3707,5.3567,5.3637,47200.0
2011-02-28 14:10:00,7.7,7.71,7.7,7.71,30400.0,5.3637,5.3707,5.3637,5.3707,30400.0
2011-02-28 14:15:00,7.71,7.73,7.71,7.72,73600.0,5.3707,5.3846,5.3707,5.3776,73600.0
2011-02-28 14:20:00,7.73,7.73,7.73,7.73,38400.0,5.3846,5.3846,5.3846,5.3846,38400.0
2011-02-28 14:25:00,7.73,7.74,7.73,7.74,68800.0,5.3846,5.3916,5.3846,5.3916,68800.0
2011-02-28 14:30:00,7.74,7.75,7.74,7.75,189600.0,5.3916,5.3985,5.3916,5.3985,189600.0
2011-02-28 14:35:00,7.75,7.75,7.75,7.75,95200.0,5.3985,5.3985,5.3985,5.3985,95200.0
2011-02-28 14:40:00,7.75,7.75,7.75,7.75,39200.0,5.3985,5.3985,5.3985,5.3985,39200.0
2011-02-28 14:45:00,7.75,7.75,7.74,7.74,64800.0,5.3985,5.3985,5.3916,5.3916,64800.0
2011-02-28 14:50:00,7.74,7.75,7.74,7.74,43200.0,5.3916,5.3985,5.3916,5.3916,43200.0
2011-02-28 14:55:00,7.74,7.75,7.74,7.75,18400.0,5.3916,5.3985,5.3916,5.3985,18400.0
2011-02-28 15:00:00,7.75,7.75,7.75,7.75,33600.0,5.3985,5.3985,5.3985,5.3985,33600.0
2011-02-28 15:05:00,7.75,7.75,7.74,7.74,77600.0,5.3985,5.3985,5.3916,5.3916,77600.0
2011-02-28 15:10:00,7.74,7.75,7.74,7.74,66400.0,5.3916,5.3985,5.3916,5.3916,66400.0
2011-02-28 15:15:00,7.75,7.75,7.74,7.75,41600.0,5.3985,5.3985,5.3916,5.3985,41600.0
2011-02-28 15:20:00,7.75,7.75,7.75,7.75,46400.0,5.3985,5.3985,5.3985,5.3985,46400.0
2011-02-28 15:25:00,7.75,7.76,7.75,7.76,44000.0,5.3985,5.4055,5.3985,5.4055,44000.0
2011-02-28 15:30:00,7.75,7.77,7.75,7.76,53600.0,5.3985,5.4125,5.3985,5.4055,53600.0
2011-02-28 15:35:00,7.77,7.77,7.76,7.76,57600.0,5.4125,5.4125,5.4055,5.4055,57600.0
2011-02-28 15:40:00,7.76,7.76,7.75,7.75,34400.0,5.4055,5.4055,5.3985,5.3985,34400.0
2011-02-28 15:45:00,7.75,7.76,7.75,7.75,129600.0,5.3985,5.4055,5.3985,5.3985,129600.0
2011-02-28 15:50:00,7.75,7.76,7.75,7.76,85600.0,5.3985,5.4055,5.3985,5.4055,85600.0
2011-02-28 15:55:00,7.76,7.77,7.76,7.77,294400.0,5.4055,5.4125,5.4055,5.4125,294400.0
2011-03-01 09:30:00,7.77,7.8,7.74,7.79,184000.0,5.4125,5.4334,5.3916,5.4264,184000.0
2011-03-01 09:35:00,7.79,7.8,7.78,7.79,86400.0,5.4264,5.4334,5.4194,5.4264,86400.0
2011-03-01 09:40:00,7.79,7.79,7.77,7.77,52800.0,5.4264,5.4264,5.4125,5.4125,52800.0
2011-03-01 09:45:00,7.77,7.8,7.77,7.78,68000.0,5.4125,5.4334,5.4125,5.4194,68000.0
2011-03-01 09:50:00,7.79,7.79,7.76,7.76,82400.0,5.4264,5.4264,5.4055,5.4055,82400.0
2011-03-01 09:55:00,7.76,7.76,7.74,7.76,40800.0,5.4055,5.4055,5.3916,5.4055,40800.0
2011-03-01 10:00:00,7.76,7.78,7.74,7.75,70400.0,5.4055,5.4194,5.3916,5.3985,70400.0
2011-03-01 10:05:00,7.75,7.75,7.72,7.72,78400.0,5.3985,5.3985,5.3776,5.3776,78400.0
2011-03-01 10:10:00,7.72,7.72,7.69,7.71,80800.0,5.3776,5.3776,5.3567,5.3707,80800.0
2011-03-01 10:15:00,7.71,7.71,7.69,7.69,77600.0,5.3707,5.3707,5.3567,5.3567,77600.0
2011-03-01 10:20:00,7.69,7.71,7.69,7.71,62400.0,5.3567,5.3707,5.3567,5.3707,62400.0
2011-03-01 10:25:00,7.71,7.73,7.7,7.71,96800.0,5.3707,5.3846,5.3637,5.3707,96800.0
2011-03-01 10:30:00,7.71,7.71,7.69,7.71,113600.0,5.3707,5.3707,5.3567,5.3707,113600.0
2011-03-01 10:35:00,7.71,7.72,7.71,7.72,80000.0,5.3707,5.3776,5.3707,5.3776,80000.0
2011-03-01 10:40:00,7.72,7.73,7.71,7.71,272000.0,5.3776,5.3846,5.3707,5.3707,272000.0
2011-03-01 10:45:00,7.72,7.72,7.7,7.7,110400.0,5.3776,5.3776,5.3637,5.3637,110400.0
2011-03-01 10:50:00,7.7,7.71,7.7,7.71,83200.0,5.3637,5.3707,5.3637,5.3707,83200.0
2011-03-01 10:55:00,7.71,7.74,7.71,7.73,150400.0,5.3707,5.3916,5.3707,5.3846,150400.0
2011-03-01 11:00:00,7.73,7.74,7.72,7.73,41600.0,5.3846,5.3916,5.3776,5.3846,41600.0
2011-03-01 11:05:00,7.73,7.73,7.72,7.72,36800.0,5.3846,5.3846,5.3776,5.3776,36800.0
2011-03-01 11:10:00,7.73,7.74,7.72,7.72,74400.0,5.3846,5.3916,5.3776,5.3776,74400.0
2011-03-01 11:15:00,7.72,7.72,7.72,7.72,41600.0,5.3776,5.3776,5.3776,5.3776,41600.0
2011-03-01 11:20:00,7.72,7.73,7.71,7.71,52800.0,5.3776,5.3846,5.3707,5.3707,52800.0
2011-03-01 11:25:00,7.71,7.71,7.69,7.7,95200.0,5.3707,5.3707,5.3567,5.3637,95200.0
2011-03-01 11:30:00,7.69,7.7,7.69,7.69,159200.0,5.3567,5.3637,5.3567,5.3567,159200.0
2011-03-01 11:35:00,7.69,7.69,7.67,7.67,102400.0,5.3567,5.3567,5.3428,5.3428,102400.0
2011-03-01 11:40:00,7.67,7.68,7.67,7.68,38400.0,5.3428,5.3498,5.3428,5.3498,38400.0
2011-03-01 11:45:00,7.68,7.68,7.65,7.65,86400.0,5.3498,5.3498,5.3289,5.3289,86400.0
2011-03-01 11:50:00,7.65,7.65,7.64,7.64,82400.0,5.3289,5.3289,5.3219,5.3219,82400.0
2011-03-01 11:55:00,7.64,7.64,7.62,7.63,71200.0,5.3219,5.3219,5.308,5.3149,71200.0
2011-03-01 12:00:00,7.62,7.62,7.61,7.62,165600.0,5.308,5.308,5.301,5.308,165600.0
2011-03-01 12:05:00,7.62,7.64,7.61,7.63,161600.0,5.308,5.3219,5.301,5.3149,161600.0
2011-03-01 12:10:00,7.63,7.64,7.63,7.63,137600.0,5.3149,5.3219,5.3149,5.3149,137600.0
2011-03-01 12:15:00,7.63,7.64,7.63,7.64,60800.0,5.3149,5.3219,5.3149,5.3219,60800.0
2011-03-01 12:20:00,7.64,7.65,7.64,7.64,55200.0,5.3219,5.3289,5.3219,5.3219,55200.0
2011-03-01 12:25:00,7.64,7.65,7.63,7.64,110400.0,5.3219,5.3289,5.3149,5.3219,110400.0
2011-03-01 12:30:00,7.64,7.65,7.63,7.64,122400.0,5.3219,5.3289,5.3149,5.3219,122400.0
2011-03-01 12:35:00,7.64,7.65,7.64,7.64,77600.0,5.3219,5.3289,5.3219,5.3219,77600.0
2011-03-01 12:40:00,7.65,7.65,7.64,7.65,60800.0,5.3289,5.3289,5.3219,5.3289,60800.0
2011-03-01 12:45:00,7.65,7.65,7.64,7.65,57600.0,5.3289,5.3289,5.3219,5.3289,57600.0
2011-03-01 12:50:00,7.65,7.65,7.64,7.65,82400.0,5.3289,5.3289,5.3219,5.3289,82400.0
2011-03-01 12:55:00,7.65,7.66,7.63,7.64,44000.0,5.3289,5.3358,5.3149,5.3219,44000.0
2011-03-01 13:00:00,7.64,7.64,7.63,7.64,148000.0,5.3219,5.3219,5.3149,5.3219,148000.0
2011-03-01 13:05:00,7.64,7.64,7.64,7.64,45600.0,5.3219,5.3219,5.3219,5.3219,45600.0
2011-03-01 13:10:00,7.64,7.66,7.64,7.65,98400.0,5.3219,5.3358,5.3219,5.3289,98400.0
2011-03-01 13:15:00,7.65,7.65,7.63,7.64,122400.0,5.3289,5.3289,5.3149,5.3219,122400.0
2011-03-01 13:20:00,7.64,7.65,7.63,7.64,100800.0,5.3219,5.3289,5.3149,5.3219,100800.0
2011-03-01 13:25:00,7.64,7.64,7.61,7.62,124800.0,5.3219,5.3219,5.301,5.308,124800.0
2011-03-01 13:30:00,7.62,7.62,7.61,7.62,64000.0,5.308,5.308,5.301,5.308,64000.0
2011-03-01 13:35:00,7.62,7.63,7.61,7.61,137600.0,5.308,5.3149,5.301,5.301,137600.0
2011-03-01 13:40:00,7.61,7.61,7.58,7.59,192000.0,5.301,5.301,5.2801,5.2871,192000.0
2011-03-01 13:45:00,7.59,7.6,7.58,7.58,117600.0,5.2871,5.2941,5.2801,5.2801,117600.0
2011-03-01 13:50:00,7.58,7.59,7.57,7.58,78400.0,5.2801,5.2871,5.2732,5.2801,78400.0
2011-03-01 13:55:00,7.58,7.6,7.58,7.59,40800.0,5.2801,5.2941,5.2801,5.2871,40800.0
2011-03-01 14:00:00,7.59,7.59,7.56,7.56,127200.0,5.2871,5.2871,5.2662,5.2662,127200.0
2011-03-01 14:05:00,7.57,7.58,7.55,7.57,65600.0,5.2732,5.2801,5.2592,5.2732,65600.0
2011-03-01 14:10:00,7.57,7.58,7.55,7.55,84800.0,5.2732,5.2801,5.2592,5.2592,84800.0
2011-03-01 14:15:00,7.55,7.56,7.55,7.56,80800.0,5.2592,5.2662,5.2592,5.2662,80800.0
2011-03-01 14:20:00,7.56,7.56,7.54,7.55,93600.0,5.2662,5.2662,5.2523,5.2592,93600.0
2011-03-01 14:25:00,7.54,7.55,7.52,7.52,149600.0,5.2523,5.2592,5.2383,5.2383,149600.0
2011-03-01 14:30:00,7.52,7.53,7.51,7.51,175200.0,5.2383,5.2453,5.2314,5.2314,175200.0
2011-03-01 14:35:00,7.51,7.52,7.51,7.52,117600.0,5.2314,5.2383,5.2314,5.2383,117600.0
2011-03-01 14:40:00,7.52,7.53,7.52,7.53,74400.0,5.2383,5.2453,5.2383,5.2453,74400.0
2011-03-01 14:45:00,7.53,7.54,7.52,7.54,83200.0,5.2453,5.2523,5.2383,5.2523,83200.0
2011-03-01 14:50:00,7.54,7.55,7.54,7.54,93600.0,5.2523,5.2592,5.2523,5.2523,93600.0
2011-03-01 14:55:00,7.54,7.55,7.54,7.54,114400.0,5.2523,5.2592,5.2523,5.2523,114400.0
2011-03-01 15:00:00,7.54,7.56,7.54,7.54,104800.0,5.2523,5.2662,5.2523,5.2523,104800.0
2011-03-01 15:05:00,7.54,7.55,7.54,7.54,192800.0,5.2523,5.2592,5.2523,5.2523,192800.0
2011-03-01 15:10:00,7.54,7.56,7.54,7.56,173600.0,5.2523,5.2662,5.2523,5.2662,173600.0
2011-03-01 15:15:00,7.56,7.57,7.56,7.57,219200.0,5.2662,5.2732,5.2662,5.2732,219200.0
2011-03-01 15:20:00,7.57,7.58,7.57,7.57,62400.0,5.2732,5.2801,5.2732,5.2732,62400.0
2011-03-01 15:25:00,7.58,7.58,7.56,7.57,112800.0,5.2801,5.2801,5.2662,5.2732,112800.0
2011-03-01 15:30:00,7.57,7.58,7.57,7.58,111200.0,5.2732,5.2801,5.2732,5.2801,111200.0
2011-03-01 15:35:00,7.59,7.59,7.58,7.59,166400.0,5.2871,5.2871,5.2801,5.2871,166400.0
2011-03-01 15:40:00,7.59,7.6,7.59,7.59,172800.0,5.2871,5.2941,5.2871,5.2871,172800.0
2011-03-01 15:45:00,7.59,7.6,7.58,7.59,214400.0,5.2871,5.2941,5.2801,5.2871,214400.0
2011-03-01 15:50:00,7.59,7.59,7.58,7.59,234400.0,5.2871,5.2871,5.2801,5.2871,234400.0
2011-03-01 15:55:00,7.59,7.59,7.57,7.57,309600.0,5.2871,5.2871,5.2732,5.2732,309600.0
2011-03-02 09:30:00,7.57,7.57,7.53,7.54,147200.0,5.2732,5.2732,5.2453,5.2523,147200.0
2011-03-02 09:35:00,7.53,7.57,7.53,7.55,79200.0,5.2453,5.2732,5.2453,5.2592,79200.0
2011-03-02 09:40:00,7.55,7.6,7.55,7.58,126400.0,5.2592,5.2941,5.2592,5.2801,126400.0
2011-03-02 09:45:00,7.58,7.58,7.56,7.57,60000.0,5.2801,5.2801,5.2662,5.2732,60000.0
2011-03-02 09:50:00,7.58,7.59,7.56,7.59,54400.0,5.2801,5.2871,5.2662,5.2871,54400.0
2011-03-02 09:55:00,7.59,7.59,7.57,7.59,44000.0,5.2871,5.2871,5.2732,5.2871,44000.0
2011-03-02 10:00:00,7.59,7.6,7.59,7.59,82400.0,5.2871,5.2941,5.2871,5.2871,82400.0
2011-03-02 10:05:00,7.59,7.6,7.56,7.57,152800.0,5.2871,5.2941,5.2662,5.2732,152800.0
2011-03-02 10:10:00,7.57,7.57,7.55,7.56,65600.0,5.2732,5.2732,5.2592,5.2662,65600.0
2011-03-02 10:15:00,7.56,7.57,7.55,7.56,63200.0,5.2662,5.2732,5.2592,5.2662,63200.0
2011-03-02 10:20:00,7.56,7.57,7.55,7.55,51200.0,5.2662,5.2732,5.2592,5.2592,51200.0
2011-03-02 10:25:00,7.55,7.57,7.55,7.56,88800.0,5.2592,5.2732,5.2592,5.2662,88800.0
2011-03-02 10:30:00,7.56,7.57,7.56,7.56,72000.0,5.2662,5.2732,5.2662,5.2662,72000.0
2011-03-02 10:35:00,7.56,7.59,7.56,7.59,115200.0,5.2662,5.2871,5.2662,5.2871,115200.0
2011-03-02 10:40:00,7.59,7.59,7.58,7.58,56000.0,5.2871,5.2871,5.2801,5.2801,56000.0
2011-03-02 10:45:00,7.58,7.6,7.58,7.6,64000.0,5.2801,5.2941,5.2801,5.2941,64000.0
2011-03-02 10:50:00,7.6,7.63,7.6,7.62,63200.0,5.2941,5.3149,5.2941,5.308,63200.0
2011-03-02 10:55:00,7.63,7.63,7.62,7.62,65600.0,5.3149,5.3149,5.308,5.308,65600.0
2011-03-02 11:00:00,7.62,7.64,7.62,7.63,44800.0,5.308,5.3219,5.308,5.3149,44800.0
2011-03-02 11:05:00,7.63,7.64,7.62,7.64,184800.0,5.3149,5.3219,5.308,5.3219,184800.0
2011-03-02 11:10:00,7.64,7.64,7.61,7.61,77600.0,5.3219,5.3219,5.301,5.301,77600.0
2011-03-02 11:15:00,7.62,7.62,7.61,7.61,47200.0,5.308,5.308,5.301,5.301,47200.0
2011-03-02 11:20:00,7.62,7.62,7.61,7.61,45600.0,5.308,5.308,5.301,5.301,45600.0
2011-03-02 11:25:00,7.61,7.61,7.58,7.58,56000.0,5.301,5.301,5.2801,5.2801,56000.0
2011-03-02 11:30:00,7.59,7.59,7.56,7.56,64000.0,5.2871,5.2871,5.2662,5.2662,64000.0
2011-03-02 11:35:00,7.57,7.57,7.56,7.56,47200.0,5.2732,5.2732,5.2662,5.2662,47200.0
2011-03-02 11:40:00,7.56,7.57,7.55,7.55,72800.0,5.2662,5.2732,5.2592,5.2592,72800.0
2011-03-02 11:45:00,7.55,7.55,7.54,7.54,36800.0,5.2592,5.2592,5.2523,5.2523,36800.0
2011-03-02 11:50:00,7.54,7.55,7.54,7.54,37600.0,5.2523,5.2592,5.2523,5.2523,37600.0
2011-03-02 11:55:00,7.54,7.54,7.52,7.53,91200.0,5.2523,5.2523,5.2383,5.2453,91200.0
2011-03-02 12:00:00,7.53,7.54,7.52,7.54,80000.0,5.2453,5.2523,5.2383,5.2523,80000.0
2011-03-02 12:05:00,7.54,7.54,7.53,7.54,41600.0,5.2523,5.2523,5.2453,5.2523,41600.0
2011-03-02 12:10:00,7.54,7.55,7.53,7.53,51200.0,5.2523,5.2592,5.2453,5.2453,51200.0
2011-03-02 12:15:00,7.53,7.54,7.53,7.54,65600.0,5.2453,5.2523,5.2453,5.2523,65600.0
2011-03-02 12:20:00,7.54,7.56,7.54,7.55,42400.0,5.2523,5.2662,5.2523,5.2592,42400.0
2011-03-02 12:25:00,7.55,7.56,7.55,7.56,40800.0,5.2592,5.2662,5.2592,5.2662,40800.0
2011-03-02 12:30:00,7.56,7.56,7.55,7.56,37600.0,5.2662,5.2662,5.2592,5.2662,37600.0
2011-03-02 12:35:00,7.56,7.58,7.56,7.58,55200.0,5.2662,5.2801,5.2662,5.2801,55200.0
2011-03-02 12:40:00,7.58,7.58,7.58,7.58,33600.0,5.2801,5.2801,5.2801,5.2801,33600.0
2011-03-02 12:45:00,7.58,7.59,7.58,7.59,48000.0,5.2801,5.2871,5.2801,5.2871,48000.0
2011-03-02 12:50:00,7.59,7.59,7.58,7.58,23200.0,5.2871,5.2871,5.2801,5.2801,23200.0
2011-03-02 12:55:00,7.58,7.59,7.57,7.59,48800.0,5.2801,5.2871,5.2732,5.2871,48800.0
2011-03-02 13:00:00,7.58,7.59,7.57,7.58,76800.0,5.2801,5.2871,5.2732,5.2801,76800.0
2011-03-02 13:05:00,7.58,7.59,7.57,7.57,28000.0,5.2801,5.2871,5.2732,5.2732,28000.0
2011-03-02 13:10:00,7.57,7.57,7.55,7.56,48800.0,5.2732,5.2732,5.2592,5.2662,48800.0
2011-03-02 13:15:00,7.57,7.57,7.56,7.56,100000.0,5.2732,5.2732,5.2662,5.2662,100000.0
2011-03-02 13:20:00,7.56,7.58,7.56,7.58,49600.0,5.2662,5.2801,5.2662,5.2801,49600.0
2011-03-02 13:25:00,7.58,7.58,7.57,7.57,36000.0,5.2801,5.2801,5.2732,5.2732,36000.0
2011-03-02 13:30:00,7.57,7.58,7.57,7.57,36800.0,5.2732,5.2801,5.2732,5.2732,36800.0
2011-03-02 13:35:00,7.57,7.57,7.56,7.56,36000.0,5.2732,5.2732,5.2662,5.2662,36000.0
2011-03-02 13:40:00,7.56,7.56,7.54,7.54,44000.0,5.2662,5.2662,5.2523,5.2523,44000.0
2011-03-02 13:45:00,7.54,7.54,7.53,7.54,55200.0,5.2523,5.2523,5.2453,5.2523,55200.0
2011-03-02 13:50:00,7.55,7.55,7.54,7.54,27200.0,5.2592,5.2592,5.2523,5.2523,27200.0
2011-03-02 13:55:00,7.54,7.54,7.53,7.54,66400.0,5.2523,5.2523,5.2453,5.2523,66400.0
2011-03-02 14:00:00,7.54,7.55,7.53,7.53,52000.0,5.2523,5.2592,5.2453,5.2453,52000.0
2011-03-02 14:05:00,7.53,7.56,7.53,7.55,36000.0,5.2453,5.2662,5.2453,5.2592,36000.0
2011-03-02 14:10:00,7.55,7.57,7.55,7.57,36000.0,5.2592,5.2732,5.2592,5.2732,36000.0
2011-03-02 14:15:00,7.57,7.58,7.56,7.56,62400.0,5.2732,5.2801,5.2662,5.2662,62400.0
2011-03-02 14:20:00,7.56,7.56,7.54,7.55,137600.0,5.2662,5.2662,5.2523,5.2592,137600.0
2011-03-02 14:25:00,7.55,7.56,7.55,7.55,45600.0,5.2592,5.2662,5.2592,5.2592,45600.0
2011-03-02 14:30:00,7.55,7.56,7.55,7.55,94400.0,5.2592,5.2662,5.2592,5.2592,94400.0
2011-03-02 14:35:00,7.55,7.57,7.55,7.56,77600.0,5.2592,5.2732,5.2592,5.2662,77600.0
2011-03-02 14:40:00,7.56,7.58,7.56,7.58,59200.0,5.2662,5.2801,5.2662,5.2801,59200.0
2011-03-02 14:45:00,7.58,7.59,7.58,7.58,38400.0,5.2801,5.2871,5.2801,5.2801,38400.0
2011-03-02 14:50:00,7.57,7.58,7.57,7.57,41600.0,5.2732,5.2801,5.2732,5.2732,41600.0
2011-03-02 14:55:00,7.57,7.58,7.57,7.57,121600.0,5.2732,5.2801,5.2732,5.2732,121600.0
2011-03-02 15:00:00,7.57,7.59,7.57,7.59,104000.0,5.2732,5.2871,5.2732,5.2871,104000.0
2011-03-02 15:05:00,7.59,7.6,7.59,7.6,118400.0,5.2871,5.2941,5.2871,5.2941,118400.0
2011-03-02 15:10:00,7.6,7.6,7.58,7.58,97600.0,5.2941,5.2941,5.2801,5.2801,97600.0
2011-03-02 15:15:00,7.58,7.58,7.57,7.57,71200.0,5.2801,5.2801,5.2732,5.2732,71200.0
2011-03-02 15:20:00,7.57,7.58,7.57,7.57,105600.0,5.2732,5.2801,5.2732,5.2732,105600.0
2011-03-02 15:25:00,7.58,7.59,7.57,7.57,120000.0,5.2801,5.2871,5.2732,5.2732,120000.0
2011-03-02 15:30:00,7.57,7.58,7.57,7.58,128000.0,5.2732,5.2801,5.2732,5.2801,128000.0
2011-03-02 15:35:00,7.58,7.58,7.57,7.58,69600.0,5.2801,5.2801,5.2732,5.2801,69600.0
2011-03-02 15:40:00,7.58,7.59,7.57,7.58,96000.0,5.2801,5.2871,5.2732,5.2801,96000.0
2011-03-02 15:45:00,7.58,7.58,7.57,7.58,124800.0,5.2801,5.2801,5.2732,5.2801,124800.0
2011-03-02 15:50:00,7.58,7.58,7.57,7.57,116800.0,5.2801,5.2801,5.2732,5.2732,116800.0
2011-03-02 15:55:00,7.57,7.58,7.56,7.57,167200.0,5.2732,5.2801,5.2662,5.2732,167200.0
2011-03-03 09:30:00,7.67,7.85,7.67,7.82,553600.0,5.3428,5.4682,5.3428,5.4473,553600.0
2011-03-03 09:35:00,7.82,7.83,7.78,7.79,179200.0,5.4473,5.4543,5.4194,5.4264,179200.0
2011-03-03 09:40:00,7.79,7.8,7.77,7.78,175200.0,5.4264,5.4334,5.4125,5.4194,175200.0
2011-03-03 09:45:00,7.78,7.8,7.78,7.8,136800.0,5.4194,5.4334,5.4194,5.4334,136800.0
2011-03-03 09:50:00,7.8,7.81,7.78,7.79,87200.0,5.4334,5.4403,5.4194,5.4264,87200.0
2011-03-03 09:55:00,7.78,7.8,7.78,7.79,100000.0,5.4194,5.4334,5.4194,5.4264,100000.0
2011-03-03 10:00:00,7.79,7.8,7.77,7.78,100000.0,5.4264,5.4334,5.4125,5.4194,100000.0
2011-03-03 10:05:00,7.77,7.78,7.75,7.75,217600.0,5.4125,5.4194,5.3985,5.3985,217600.0
2011-03-03 10:10:00,7.75,7.76,7.74,7.75,157600.0,5.3985,5.4055,5.3916,5.3985,157600.0
2011-03-03 10:15:00,7.76,7.76,7.74,7.74,80000.0,5.4055,5.4055,5.3916,5.3916,80000.0
2011-03-03 10:20:00,7.75,7.75,7.74,7.74,52000.0,5.3985,5.3985,5.3916,5.3916,52000.0
2011-03-03 10:25:00,7.74,7.76,7.74,7.75,73600.0,5.3916,5.4055,5.3916,5.3985,73600.0
2011-03-03 10:30:00,7.75,7.76,7.74,7.75,36800.0,5.3985,5.4055,5.3916,5.3985,36800.0
2011-03-03 10:35:00,7.75,7.76,7.75,7.75,30400.0,5.3985,5.4055,5.3985,5.3985,30400.0
2011-03-03 10:40:00,7.75,7.77,7.75,7.77,65600.0,5.3985,5.4125,5.3985,5.4125,65600.0
2011-03-03 10:45:00,7.77,7.78,7.77,7.77,76800.0,5.4125,5.4194,5.4125,5.4125,76800.0
2011-03-03 10:50:00,7.77,7.78,7.77,7.77,73600.0,5.4125,5.4194,5.4125,5.4125,73600.0
2011-03-03 10:55:00,7.77,7.77,7.76,7.76,50400.0,5.4125,5.4125,5.4055,5.4055,50400.0
2011-03-03 11:00:00,7.76,7.77,7.76,7.76,88800.0,5.4055,5.4125,5.4055,5.4055,88800.0
2011-03-03 11:05:00,7.76,7.77,7.75,7.76,32000.0,5.4055,5.4125,5.3985,5.4055,32000.0
2011-03-03 11:10:00,7.76,7.77,7.75,7.76,29600.0,5.4055,5.4125,5.3985,5.4055,29600.0
2011-03-03 11:15:00,7.76,7.77,7.76,7.77,93600.0,5.4055,5.4125,5.4055,5.4125,93600.0
2011-03-03 11:20:00,7.76,7.77,7.76,7.77,72000.0,5.4055,5.4125,5.4055,5.4125,72000.0
2011-03-03 11:25:00,7.77,7.78,7.77,7.77,21600.0,5.4125,5.4194,5.4125,5.4125,21600.0
2011-03-03 11:30:00,7.77,7.78,7.77,7.78,74400.0,5.4125,5.4194,5.4125,5.4194,74400.0
2011-03-03 11:35:00,7.78,7.78,7.77,7.77,44000.0,5.4194,5.4194,5.4125,5.4125,44000.0
2011-03-03 11:40:00,7.77,7.78,7.77,7.78,41600.0,5.4125,5.4194,5.4125,5.4194,41600.0
2011-03-03 11:45:00,7.78,7.78,7.78,7.78,16000.0,5.4194,5.4194,5.4194,5.4194,16000.0
2011-03-03 11:50:00,7.78,7.79,7.78,7.79,95200.0,5.4194,5.4264,5.4194,5.4264,95200.0
2011-03-03 11:55:00,7.79,7.8,7.79,7.8,52000.0,5.4264,5.4334,5.4264,5.4334,52000.0
2011-03-03 12:00:00,7.8,7.81,7.79,7.8,80800.0,5.4334,5.4403,5.4264,5.4334,80800.0
2011-03-03 12:05:00,7.8,7.8,7.8,7.8,25600.0,5.4334,5.4334,5.4334,5.4334,25600.0
2011-03-03 12:10:00,7.8,7.8,7.79,7.79,39200.0,5.4334,5.4334,5.4264,5.4264,39200.0
2011-03-03 12:15:00,7.79,7.79,7.79,7.79,34400.0,5.4264,5.4264,5.4264,5.4264,34400.0
2011-03-03 12:20:00,7.79,7.8,7.79,7.8,36000.0,5.4264,5.4334,5.4264,5.4334,36000.0
2011-03-03 12:25:00,7.8,7.8,7.8,7.8,25600.0,5.4334,5.4334,5.4334,5.4334,25600.0
2011-03-03 12:30:00,7.8,7.8,7.8,7.8,29600.0,5.4334,5.4334,5.4334,5.4334,29600.0
2011-03-03 12:35:00,7.8,7.8,7.8,7.8,12000.0,5.4334,5.4334,5.4334,5.4334,12000.0
2011-03-03 12:40:00,7.8,7.81,7.8,7.81,67200.0,5.4334,5.4403,5.4334,5.4403,67200.0
2011-03-03 12:45:00,7.81,7.81,7.8,7.81,50400.0,5.4403,5.4403,5.4334,5.4403,50400.0
2011-03-03 12:50:00,7.81,7.81,7.8,7.81,51200.0,5.4403,5.4403,5.4334,5.4403,51200.0
2011-03-03 12:55:00,7.81,7.81,7.8,7.8,40000.0,5.4403,5.4403,5.4334,5.4334,40000.0
2011-03-03 13:00:00,7.81,7.81,7.8,7.8,56000.0,5.4403,5.4403,5.4334,5.4334,56000.0
2011-03-03 13:05:00,7.8,7.8,7.8,7.8,23200.0,5.4334,5.4334,5.4334,5.4334,23200.0
2011-03-03 13:10:00,7.8,7.8,7.79,7.8,47200.0,5.4334,5.4334,5.4264,5.4334,47200.0
2011-03-03 13:15:00,7.79,7.8,7.79,7.79,53600.0,5.4264,5.4334,5.4264,5.4264,53600.0
2011-03-03 13:20:00,7.79,7.8,7.78,7.79,60800.0,5.4264,5.4334,5.4194,5.4264,60800.0
2011-03-03 13:25:00,7.79,7.8,7.78,7.78,95200.0,5.4264,5.4334,5.4194,5.4194,95200.0
2011-03-03 13:30:00,7.78,7.79,7.78,7.79,56800.0,5.4194,5.4264,5.4194,5.4264,56800.0
2011-03-03 13:35:00,7.79,7.8,7.79,7.79,40000.0,5.4264,5.4334,5.4264,5.4264,40000.0
2011-03-03 13:40:00,7.79,7.8,7.79,7.79,49600.0,5.4264,5.4334,5.4264,5.4264,49600.0
2011-03-03 13:45:00,7.79,7.8,7.79,7.8,53600.0,5.4264,5.4334,5.4264,5.4334,53600.0
2011-03-03 13:50:00,7.79,7.79,7.79,7.79,24000.0,5.4264,5.4264,5.4264,5.4264,24000.0
2011-03-03 13:55:00,7.79,7.79,7.79,7.79,42400.0,5.4264,5.4264,5.4264,5.4264,42400.0
2011-03-03 14:00:00,7.79,7.8,7.79,7.8,54400.0,5.4264,5.4334,5.4264,5.4334,54400.0
2011-03-03 14:05:00,7.8,7.8,7.79,7.79,36800.0,5.4334,5.4334,5.4264,5.4264,36800.0
2011-03-03 14:10:00,7.79,7.8,7.79,7.8,85600.0,5.4264,5.4334,5.4264,5.4334,85600.0
2011-03-03 14:15:00,7.8,7.8,7.8,7.8,74400.0,5.4334,5.4334,5.4334,5.4334,74400.0
2011-03-03 14:20:00,7.8,7.8,7.8,7.8,71200.0,5.4334,5.4334,5.4334,5.4334,71200.0
2011-03-03 14:25:00,7.79,7.8,7.79,7.8,65600.0,5.4264,5.4334,5.4264,5.4334,65600.0
2011-03-03 14:30:00,7.8,7.8,7.8,7.8,80000.0,5.4334,5.4334,5.4334,5.4334,80000.0
2011-03-03 14:35:00,7.8,7.81,7.8,7.8,141600.0,5.4334,5.4403,5.4334,5.4334,141600.0
2011-03-03 14:40:00,7.8,7.8,7.79,7.8,39200.0,5.4334,5.4334,5.4264,5.4334,39200.0
2011-03-03 14:45:00,7.79,7.8,7.79,7.79,34400.0,5.4264,5.4334,5.4264,5.4264,34400.0
2011-03-03 14:50:00,7.79,7.8,7.79,7.8,116800.0,5.4264,5.4334,5.4264,5.4334,116800.0
2011-03-03 14:55:00,7.8,7.81,7.8,7.8,57600.0,5.4334,5.4403,5.4334,5.4334,57600.0
2011-03-03 15:00:00,7.8,7.8,7.8,7.8,37600.0,5.4334,5.4334,5.4334,5.4334,37600.0
2011-03-03 15:05:00,7.8,7.81,7.8,7.8,33600.0,5.4334,5.4403,5.4334,5.4334,33600.0
2011-03-03 15:10:00,7.8,7.8,7.8,7.8,31200.0,5.4334,5.4334,5.4334,5.4334,31200.0
2011-03-03 15:15:00,7.79,7.8,7.79,7.8,31200.0,5.4264,5.4334,5.4264,5.4334,31200.0
2011-03-03 15:20:00,7.8,7.8,7.79,7.8,73600.0,5.4334,5.4334,5.4264,5.4334,73600.0
2011-03-03 15:25:00,7.8,7.8,7.79,7.8,32000.0,5.4334,5.4334,5.4264,5.4334,32000.0
2011-03-03 15:30:00,7.8,7.8,7.79,7.79,56000.0,5.4334,5.4334,5.4264,5.4264,56000.0
2011-03-03 15:35:00,7.79,7.79,7.78,7.79,80000.0,5.4264,5.4264,5.4194,5.4264,80000.0
2011-03-03 15:40:00,7.79,7.8,7.79,7.79,72000.0,5.4264,5.4334,5.4264,5.4264,72000.0
2011-03-03 15:45:00,7.79,7.79,7.78,7.78,120800.0,5.4264,5.4264,5.4194,5.4194,120800.0
2011-03-03 15:50:00,7.78,7.8,7.78,7.79,173600.0,5.4194,5.4334,5.4194,5.4264,173600.0
2011-03-03 15:55:00,7.79,7.79,7.78,7.79,371200.0,5.4264,5.4264,5.4194,5.4264,371200.0
2011-03-04 09:30:00,7.77,7.79,7.77,7.78,129600.0,5.4125,5.4264,5.4125,5.4194,129600.0
2011-03-04 09:35:00,7.78,7.81,7.78,7.8,48000.0,5.4194,5.4403,5.4194,5.4334,48000.0
2011-03-04 09:40:00,7.8,7.81,7.78,7.79,45600.0,5.4334,5.4403,5.4194,5.4264,45600.0
2011-03-04 09:45:00,7.78,7.79,7.78,7.78,19200.0,5.4194,5.4264,5.4194,5.4194,19200.0
2011-03-04 09:50:00,7.78,7.79,7.76,7.77,52000.0,5.4194,5.4264,5.4055,5.4125,52000.0
2011-03-04 09:55:00,7.77,7.8,7.77,7.78,36800.0,5.4125,5.4334,5.4125,5.4194,36800.0
2011-03-04 10:00:00,7.78,7.8,7.78,7.78,27200.0,5.4194,5.4334,5.4194,5.4194,27200.0
2011-03-04 10:05:00,7.78,7.79,7.77,7.77,151200.0,5.4194,5.4264,5.4125,5.4125,151200.0
2011-03-04 10:10:00,7.77,7.77,7.75,7.76,64000.0,5.4125,5.4125,5.3985,5.4055,64000.0
2011-03-04 10:15:00,7.76,7.77,7.75,7.75,36000.0,5.4055,5.4125,5.3985,5.3985,36000.0
2011-03-04 10:20:00,7.75,7.76,7.75,7.76,28800.0,5.3985,5.4055,5.3985,5.4055,28800.0
2011-03-04 10:25:00,7.76,7.76,7.75,7.76,23200.0,5.4055,5.4055,5.3985,5.4055,23200.0
2011-03-04 10:30:00,7.76,7.77,7.75,7.77,37600.0,5.4055,5.4125,5.3985,5.4125,37600.0
2011-03-04 10:35:00,7.77,7.78,7.76,7.78,130400.0,5.4125,5.4194,5.4055,5.4194,130400.0
2011-03-04 10:40:00,7.78,7.78,7.77,7.78,88000.0,5.4194,5.4194,5.4125,5.4194,88000.0
2011-03-04 10:45:00,7.78,7.78,7.77,7.78,59200.0,5.4194,5.4194,5.4125,5.4194,59200.0
2011-03-04 10:50:00,7.77,7.78,7.77,7.78,39200.0,5.4125,5.4194,5.4125,5.4194,39200.0
2011-03-04 10:55:00,7.78,7.78,7.77,7.78,49600.0,5.4194,5.4194,5.4125,5.4194,49600.0
2011-03-04 11:00:00,7.78,7.78,7.78,7.78,29600.0,5.4194,5.4194,5.4194,5.4194,29600.0
2011-03-04 11:05:00,7.78,7.78,7.77,7.77,28800.0,5.4194,5.4194,5.4125,5.4125,28800.0
2011-03-04 11:10:00,7.76,7.77,7.76,7.77,43200.0,5.4055,5.4125,5.4055,5.4125,43200.0
2011-03-04 11:15:00,7.77,7.79,7.77,7.78,76800.0,5.4125,5.4264,5.4125,5.4194,76800.0
2011-03-04 11:20:00,7.78,7.78,7.78,7.78,44800.0,5.4194,5.4194,5.4194,5.4194,44800.0
2011-03-04 11:25:00,7.78,7.78,7.78,7.78,27200.0,5.4194,5.4194,5.4194,5.4194,27200.0
2011-03-04 11:30:00,7.78,7.8,7.77,7.8,66400.0,5.4194,5.4334,5.4125,5.4334,66400.0
2011-03-04 11:35:00,7.79,7.8,7.79,7.79,16800.0,5.4264,5.4334,5.4264,5.4264,16800.0
2011-03-04 11:40:00,7.79,7.79,7.78,7.79,98400.0,5.4264,5.4264,5.4194,5.4264,98400.0
2011-03-04 11:45:00,7.78,7.79,7.78,7.78,72000.0,5.4194,5.4264,5.4194,5.4194,72000.0
2011-03-04 11:50:00,7.78,7.78,7.77,7.77,109600.0,5.4194,5.4194,5.4125,5.4125,109600.0
2011-03-04 11:55:00,7.78,7.78,7.75,7.75,92800.0,5.4194,5.4194,5.3985,5.3985,92800.0
2011-03-04 12:00:00,7.75,7.75,7.74,7.74,50400.0,5.3985,5.3985,5.3916,5.3916,50400.0
2011-03-04 12:05:00,7.74,7.74,7.72,7.73,45600.0,5.3916,5.3916,5.3776,5.3846,45600.0
2011-03-04 12:10:00,7.73,7.73,7.71,7.71,59200.0,5.3846,5.3846,5.3707,5.3707,59200.0
2011-03-04 12:15:00,7.71,7.71,7.69,7.69,41600.0,5.3707,5.3707,5.3567,5.3567,41600.0
2011-03-04 12:20:00,7.69,7.69,7.67,7.68,88800.0,5.3567,5.3567,5.3428,5.3498,88800.0
2011-03-04 12:25:00,7.68,7.68,7.67,7.67,40000.0,5.3498,5.3498,5.3428,5.3428,40000.0
2011-03-04 12:30:00,7.67,7.68,7.67,7.67,61600.0,5.3428,5.3498,5.3428,5.3428,61600.0
2011-03-04 12:35:00,7.68,7.68,7.67,7.67,32000.0,5.3498,5.3498,5.3428,5.3428,32000.0
2011-03-04 12:40:00,7.67,7.68,7.67,7.68,22400.0,5.3428,5.3498,5.3428,5.3498,22400.0
2011-03-04 12:45:00,7.68,7.68,7.68,7.68,63200.0,5.3498,5.3498,5.3498,5.3498,63200.0
2011-03-04 12:50:00,7.68,7.68,7.66,7.66,28000.0,5.3498,5.3498,5.3358,5.3358,28000.0
2011-03-04 12:55:00,7.66,7.67,7.66,7.67,37600.0,5.3358,5.3428,5.3358,5.3428,37600.0
2011-03-04 13:00:00,7.67,7.67,7.66,7.67,48000.0,5.3428,5.3428,5.3358,5.3428,48000.0
2011-03-04 13:05:00,7.67,7.68,7.67,7.68,23200.0,5.3428,5.3498,5.3428,5.3498,23200.0
2011-03-04 13:10:00,7.68,7.68,7.66,7.66,33600.0,5.3498,5.3498,5.3358,5.3358,33600.0
2011-03-04 13:15:00,7.67,7.67,7.66,7.66,24000.0,5.3428,5.3428,5.3358,5.3358,24000.0
2011-03-04 13:20:00,7.66,7.67,7.66,7.67,12000.0,5.3358,5.3428,5.3358,5.3428,12000.0
2011-03-04 13:25:00,7.67,7.68,7.66,7.68,22400.0,5.3428,5.3498,5.3358,5.3498,22400.0
2011-03-04 13:30:00,7.68,7.69,7.67,7.68,28000.0,5.3498,5.3567,5.3428,5.3498,28000.0
2011-03-04 13:35:00,7.69,7.7,7.69,7.7,30400.0,5.3567,5.3637,5.3567,5.3637,30400.0
2011-03-04 13:40:00,7.7,7.7,7.69,7.69,100800.0,5.3637,5.3637,5.3567,5.3567,100800.0
2011-03-04 13:45:00,7.69,7.69,7.68,7.68,46400.0,5.3567,5.3567,5.3498,5.3498,46400.0
2011-03-04 13:50:00,7.68,7.69,7.68,7.68,41600.0,5.3498,5.3567,5.3498,5.3498,41600.0
2011-03-04 13:55:00,7.68,7.69,7.68,7.69,40000.0,5.3498,5.3567,5.3498,5.3567,40000.0
2011-03-04 14:00:00,7.69,7.69,7.68,7.68,45600.0,5.3567,5.3567,5.3498,5.3498,45600.0
2011-03-04 14:05:00,7.68,7.68,7.67,7.67,34400.0,5.3498,5.3498,5.3428,5.3428,34400.0
2011-03-04 14:10:00,7.67,7.68,7.67,7.68,41600.0,5.3428,5.3498,5.3428,5.3498,41600.0
2011-03-04 14:15:00,7.68,7.68,7.67,7.68,35200.0,5.3498,5.3498,5.3428,5.3498,35200.0
2011-03-04 14:20:00,7.68,7.68,7.67,7.68,26400.0,5.3498,5.3498,5.3428,5.3498,26400.0
2011-03-04 14:25:00,7.68,7.68,7.68,7.68,37600.0,5.3498,5.3498,5.3498,5.3498,37600.0
2011-03-04 14:30:00,7.68,7.69,7.68,7.69,36800.0,5.3498,5.3567,5.3498,5.3567,36800.0
2011-03-04 14:35:00,7.69,7.69,7.68,7.68,28000.0,5.3567,5.3567,5.3498,5.3498,28000.0
2011-03-04 14:40:00,7.69,7.69,7.68,7.69,30400.0,5.3567,5.3567,5.3498,5.3567,30400.0
2011-03-04 14:45:00,7.69,7.69,7.68,7.68,31200.0,5.3567,5.3567,5.3498,5.3498,31200.0
2011-03-04 14:50:00,7.68,7.69,7.68,7.69,49600.0,5.3498,5.3567,5.3498,5.3567,49600.0
2011-03-04 14:55:00,7.69,7.7,7.69,7.7,45600.0,5.3567,5.3637,5.3567,5.3637,45600.0
2011-03-04 15:00:00,7.7,7.72,7.7,7.71,68800.0,5.3637,5.3776,5.3637,5.3707,68800.0
2011-03-04 15:05:00,7.71,7.71,7.71,7.71,28800.0,5.3707,5.3707,5.3707,5.3707,28800.0
2011-03-04 15:10:00,7.71,7.71,7.71,7.71,69600.0,5.3707,5.3707,5.3707,5.3707,69600.0
2011-03-04 15:15:00,7.7,7.71,7.7,7.71,84800.0,5.3637,5.3707,5.3637,5.3707,84800.0
2011-03-04 15:20:00,7.71,7.71,7.69,7.69,93600.0,5.3707,5.3707,5.3567,5.3567,93600.0
2011-03-04 15:25:00,7.69,7.7,7.68,7.69,68800.0,5.3567,5.3637,5.3498,5.3567,68800.0
2011-03-04 15:30:00,7.69,7.69,7.68,7.68,108800.0,5.3567,5.3567,5.3498,5.3498,108800.0
2011-03-04 15:35:00,7.68,7.71,7.68,7.71,143200.0,5.3498,5.3707,5.3498,5.3707,143200.0
2011-03-04 15:40:00,7.71,7.71,7.71,7.71,112800.0,5.3707,5.3707,5.3707,5.3707,112800.0
2011-03-04 15:45:00,7.71,7.73,7.71,7.73,104000.0,5.3707,5.3846,5.3707,5.3846,104000.0
2011-03-04 15:50:00,7.73,7.75,7.72,7.74,170400.0,5.3846,5.3985,5.3776,5.3916,170400.0
2011-03-04 15:55:00,7.74,7.74,7.73,7.73,160800.0,5.3916,5.3916,5.3846,5.3846,160800.0
2011-03-07 09:30:00,7.79,7.8,7.76,7.78,131200.0,5.4264,5.4334,5.4055,5.4194,131200.0
2011-03-07 09:35:00,7.78,7.8,7.77,7.79,15200.0,5.4194,5.4334,5.4125,5.4264,15200.0
2011-03-07 09:40:00,7.79,7.8,7.78,7.8,11200.0,5.4264,5.4334,5.4194,5.4334,11200.0
2011-03-07 09:45:00,7.8,7.8,7.78,7.79,61600.0,5.4334,5.4334,5.4194,5.4264,61600.0
2011-03-07 09:50:00,7.79,7.79,7.77,7.77,39200.0,5.4264,5.4264,5.4125,5.4125,39200.0
2011-03-07 09:55:00,7.77,7.78,7.77,7.77,28800.0,5.4125,5.4194,5.4125,5.4125,28800.0
2011-03-07 10:00:00,7.77,7.78,7.76,7.76,58400.0,5.4125,5.4194,5.4055,5.4055,58400.0
2011-03-07 10:05:00,7.77,7.77,7.74,7.75,37600.0,5.4125,5.4125,5.3916,5.3985,37600.0
2011-03-07 10:10:00,7.75,7.76,7.74,7.75,67200.0,5.3985,5.4055,5.3916,5.3985,67200.0
2011-03-07 10:15:00,7.75,7.75,7.74,7.75,67200.0,5.3985,5.3985,5.3916,5.3985,67200.0
2011-03-07 10:20:00,7.74,7.76,7.74,7.76,48800.0,5.3916,5.4055,5.3916,5.4055,48800.0
2011-03-07 10:25:00,7.76,7.76,7.75,7.76,64800.0,5.4055,5.4055,5.3985,5.4055,64800.0
2011-03-07 10:30:00,7.76,7.77,7.75,7.75,94400.0,5.4055,5.4125,5.3985,5.3985,94400.0
2011-03-07 10:35:00,7.75,7.75,7.71,7.71,50400.0,5.3985,5.3985,5.3707,5.3707,50400.0
2011-03-07 10:40:00,7.72,7.72,7.68,7.69,127200.0,5.3776,5.3776,5.3498,5.3567,127200.0
2011-03-07 10:45:00,7.68,7.69,7.68,7.69,24800.0,5.3498,5.3567,5.3498,5.3567,24800.0
2011-03-07 10:50:00,7.69,7.7,7.68,7.68,44000.0,5.3567,5.3637,5.3498,5.3498,44000.0
2011-03-07 10:55:00,7.67,7.69,7.67,7.68,44800.0,5.3428,5.3567,5.3428,5.3498,44800.0
2011-03-07 11:00:00,7.68,7.68,7.65,7.66,77600.0,5.3498,5.3498,5.3289,5.3358,77600.0
2011-03-07 11:05:00,7.65,7.66,7.64,7.64,76800.0,5.3289,5.3358,5.3219,5.3219,76800.0
2011-03-07 11:10:00,7.65,7.65,7.63,7.64,44800.0,5.3289,5.3289,5.3149,5.3219,44800.0
2011-03-07 11:15:00,7.64,7.65,7.63,7.65,48000.0,5.3219,5.3289,5.3149,5.3289,48000.0
2011-03-07 11:20:00,7.65,7.66,7.64,7.65,50400.0,5.3289,5.3358,5.3219,5.3289,50400.0
2011-03-07 11:25:00,7.65,7.65,7.63,7.63,27200.0,5.3289,5.3289,5.3149,5.3149,27200.0
2011-03-07 11:30:00,7.63,7.64,7.62,7.62,44000.0,5.3149,5.3219,5.308,5.308,44000.0
2011-03-07 11:35:00,7.62,7.63,7.61,7.62,74400.0,5.308,5.3149,5.301,5.308,74400.0
2011-03-07 11:40:00,7.62,7.62,7.6,7.6,66400.0,5.308,5.308,5.2941,5.2941,66400.0
2011-03-07 11:45:00,7.6,7.61,7.59,7.6,55200.0,5.2941,5.301,5.2871,5.2941,55200.0
2011-03-07 11:50:00,7.6,7.6,7.58,7.58,168000.0,5.2941,5.2941,5.2801,5.2801,168000.0
2011-03-07 11:55:00,7.58,7.6,7.58,7.6,61600.0,5.2801,5.2941,5.2801,5.2941,61600.0
2011-03-07 12:00:00,7.6,7.6,7.59,7.59,56000.0,5.2941,5.2941,5.2871,5.2871,56000.0
2011-03-07 12:05:00,7.59,7.62,7.59,7.61,62400.0,5.2871,5.308,5.2871,5.301,62400.0
2011-03-07 12:10:00,7.61,7.62,7.61,7.62,48000.0,5.301,5.308,5.301,5.308,48000.0
2011-03-07 12:15:00,7.62,7.62,7.61,7.61,32000.0,5.308,5.308,5.301,5.301,32000.0
2011-03-07 12:20:00,7.61,7.61,7.6,7.6,64000.0,5.301,5.301,5.2941,5.2941,64000.0
2011-03-07 12:25:00,7.6,7.62,7.6,7.61,57600.0,5.2941,5.308,5.2941,5.301,57600.0
2011-03-07 12:30:00,7.6,7.62,7.6,7.62,60000.0,5.2941,5.308,5.2941,5.308,60000.0
2011-03-07 12:35:00,7.62,7.63,7.62,7.62,22400.0,5.308,5.3149,5.308,5.308,22400.0
2011-03-07 12:40:00,7.62,7.62,7.61,7.61,23200.0,5.308,5.308,5.301,5.301,23200.0
2011-03-07 12:45:00,7.61,7.61,7.6,7.6,39200.0,5.301,5.301,5.2941,5.2941,39200.0
2011-03-07 12:50:00,7.6,7.6,7.59,7.6,38400.0,5.2941,5.2941,5.2871,5.2941,38400.0
2011-03-07 12:55:00,7.6,7.61,7.59,7.59,39200.0,5.2941,5.301,5.2871,5.2871,39200.0
2011-03-07 13:00:00,7.6,7.6,7.58,7.58,49600.0,5.2941,5.2941,5.2801,5.2801,49600.0
2011-03-07 13:05:00,7.58,7.59,7.58,7.58,80800.0,5.2801,5.2871,5.2801,5.2801,80800.0
2011-03-07 13:10:00,7.58,7.59,7.57,7.59,90400.0,5.2801,5.2871,5.2732,5.2871,90400.0
2011-03-07 13:15:00,7.59,7.6,7.59,7.6,50400.0,5.2871,5.2941,5.2871,5.2941,50400.0
2011-03-07 13:20:00,7.59,7.6,7.59,7.6,31200.0,5.2871,5.2941,5.2871,5.2941,31200.0
2011-03-07 13:25:00,7.6,7.6,7.59,7.6,37600.0,5.2941,5.2941,5.2871,5.2941,37600.0
2011-03-07 13:30:00,7.6,7.62,7.59,7.62,80000.0,5.2941,5.308,5.2871,5.308,80000.0
2011-03-07 13:35:00,7.62,7.62,7.61,7.61,32000.0,5.308,5.308,5.301,5.301,32000.0
2011-03-07 13:40:00,7.62,7.62,7.61,7.62,30400.0,5.308,5.308,5.301,5.308,30400.0
2011-03-07 13:45:00,7.61,7.62,7.6,7.62,26400.0,5.301,5.308,5.2941,5.308,26400.0
2011-03-07 13:50:00,7.62,7.62,7.6,7.6,89600.0,5.308,5.308,5.2941,5.2941,89600.0
2011-03-07 13:55:00,7.6,7.61,7.59,7.59,56000.0,5.2941,5.301,5.2871,5.2871,56000.0
2011-03-07 14:00:00,7.59,7.62,7.59,7.61,40000.0,5.2871,5.308,5.2871,5.301,40000.0
2011-03-07 14:05:00,7.61,7.63,7.61,7.63,94400.0,5.301,5.3149,5.301,5.3149,94400.0
2011-03-07 14:10:00,7.63,7.63,7.62,7.62,102400.0,5.3149,5.3149,5.308,5.308,102400.0
2011-03-07 14:15:00,7.62,7.65,7.62,7.65,48800.0,5.308,5.3289,5.308,5.3289,48800.0
2011-03-07 14:20:00,7.65,7.65,7.64,7.65,28000.0,5.3289,5.3289,5.3219,5.3289,28000.0
2011-03-07 14:25:00,7.64,7.65,7.64,7.65,16000.0,5.3219,5.3289,5.3219,5.3289,16000.0
2011-03-07 14:30:00,7.64,7.65,7.64,7.65,26400.0,5.3219,5.3289,5.3219,5.3289,26400.0
2011-03-07 14:35:00,7.65,7.65,7.64,7.64,24000.0,5.3289,5.3289,5.3219,5.3219,24000.0
2011-03-07 14:40:00,7.64,7.64,7.63,7.64,18400.0,5.3219,5.3219,5.3149,5.3219,18400.0
2011-03-07 14:45:00,7.64,7.65,7.63,7.64,36000.0,5.3219,5.3289,5.3149,5.3219,36000.0
2011-03-07 14:50:00,7.65,7.65,7.64,7.65,13600.0,5.3289,5.3289,5.3219,5.3289,13600.0
2011-03-07 14:55:00,7.65,7.66,7.65,7.65,35200.0,5.3289,5.3358,5.3289,5.3289,35200.0
2011-03-07 15:00:00,7.65,7.65,7.65,7.65,66400.0,5.3289,5.3289,5.3289,5.3289,66400.0
2011-03-07 15:05:00,7.65,7.66,7.65,7.66,48000.0,5.3289,5.3358,5.3289,5.3358,48000.0
2011-03-07 15:10:00,7.66,7.67,7.66,7.67,28800.0,5.3358,5.3428,5.3358,5.3428,28800.0
2011-03-07 15:15:00,7.67,7.67,7.66,7.66,36800.0,5.3428,5.3428,5.3358,5.3358,36800.0
2011-03-07 15:20:00,7.66,7.66,7.65,7.66,50400.0,5.3358,5.3358,5.3289,5.3358,50400.0
2011-03-07 15:25:00,7.66,7.68,7.66,7.67,39200.0,5.3358,5.3498,5.3358,5.3428,39200.0
2011-03-07 15:30:00,7.67,7.68,7.66,7.68,56800.0,5.3428,5.3498,5.3358,5.3498,56800.0
2011-03-07 15:35:00,7.68,7.69,7.68,7.68,93600.0,5.3498,5.3567,5.3498,5.3498,93600.0
2011-03-07 15:40:00,7.68,7.68,7.66,7.67,44800.0,5.3498,5.3498,5.3358,5.3428,44800.0
2011-03-07 15:45:00,7.67,7.68,7.66,7.67,124800.0,5.3428,5.3498,5.3358,5.3428,124800.0
2011-03-07 15:50:00,7.67,7.67,7.65,7.66,188800.0,5.3428,5.3428,5.3289,5.3358,188800.0
2011-03-07 15:55:00,7.66,7.67,7.65,7.66,201600.0,5.3358,5.3428,5.3289,5.3358,201600.0
2011-03-08 09:30:00,7.67,7.71,7.67,7.69,79200.0,5.3428,5.3707,5.3428,5.3567,79200.0
2011-03-08 09:35:00,7.66,7.67,7.65,7.65,44000.0,5.3358,5.3428,5.3289,5.3289,44000.0
2011-03-08 09:40:00,7.67,7.68,7.66,7.66,38400.0,5.3428,5.3498,5.3358,5.3358,38400.0
2011-03-08 09:45:00,7.66,7.66,7.63,7.64,32800.0,5.3358,5.3358,5.3149,5.3219,32800.0
2011-03-08 09:50:00,7.64,7.67,7.64,7.67,19200.0,5.3219,5.3428,5.3219,5.3428,19200.0
2011-03-08 09:55:00,7.67,7.68,7.66,7.68,22400.0,5.3428,5.3498,5.3358,5.3498,22400.0
2011-03-08 10:00:00,7.69,7.73,7.69,7.71,28000.0,5.3567,5.3846,5.3567,5.3707,28000.0
2011-03-08 10:05:00,7.72,7.73,7.72,7.72,22400.0,5.3776,5.3846,5.3776,5.3776,22400.0
2011-03-08 10:10:00,7.72,7.74,7.71,7.73,50400.0,5.3776,5.3916,5.3707,5.3846,50400.0
2011-03-08 10:15:00,7.74,7.75,7.74,7.75,72800.0,5.3916,5.3985,5.3916,5.3985,72800.0
2011-03-08 10:20:00,7.75,7.77,7.75,7.75,52000.0,5.3985,5.4125,5.3985,5.3985,52000.0
2011-03-08 10:25:00,7.75,7.75,7.74,7.75,34400.0,5.3985,5.3985,5.3916,5.3985,34400.0
2011-03-08 10:30:00,7.76,7.76,7.75,7.76,35200.0,5.4055,5.4055,5.3985,5.4055,35200.0
2011-03-08 10:35:00,7.77,7.77,7.76,7.76,71200.0,5.4125,5.4125,5.4055,5.4055,71200.0
2011-03-08 10:40:00,7.76,7.77,7.74,7.75,43200.0,5.4055,5.4125,5.3916,5.3985,43200.0
2011-03-08 10:45:00,7.74,7.76,7.74,7.76,50400.0,5.3916,5.4055,5.3916,5.4055,50400.0
2011-03-08 10:50:00,7.75,7.77,7.75,7.77,36800.0,5.3985,5.4125,5.3985,5.4125,36800.0
2011-03-08 10:55:00,7.77,7.77,7.75,7.75,27200.0,5.4125,5.4125,5.3985,5.3985,27200.0
2011-03-08 11:00:00,7.76,7.76,7.74,7.75,32800.0,5.4055,5.4055,5.3916,5.3985,32800.0
2011-03-08 11:05:00,7.74,7.76,7.74,7.76,27200.0,5.3916,5.4055,5.3916,5.4055,27200.0
2011-03-08 11:10:00,7.76,7.76,7.75,7.76,29600.0,5.4055,5.4055,5.3985,5.4055,29600.0
2011-03-08 11:15:00,7.76,7.77,7.75,7.77,43200.0,5.4055,5.4125,5.3985,5.4125,43200.0
2011-03-08 11:20:00,7.77,7.78,7.76,7.78,240000.0,5.4125,5.4194,5.4055,5.4194,240000.0
2011-03-08 11:25:00,7.78,7.79,7.78,7.79,47200.0,5.4194,5.4264,5.4194,5.4264,47200.0
2011-03-08 11:30:00,7.79,7.8,7.79,7.8,31200.0,5.4264,5.4334,5.4264,5.4334,31200.0
2011-03-08 11:35:00,7.79,7.8,7.78,7.79,30400.0,5.4264,5.4334,5.4194,5.4264,30400.0
2011-03-08 11:40:00,7.79,7.8,7.79,7.8,29600.0,5.4264,5.4334,5.4264,5.4334,29600.0
2011-03-08 11:45:00,7.81,7.81,7.8,7.81,63200.0,5.4403,5.4403,5.4334,5.4403,63200.0
2011-03-08 11:50:00,7.81,7.83,7.81,7.82,69600.0,5.4403,5.4543,5.4403,5.4473,69600.0
2011-03-08 11:55:00,7.82,7.83,7.81,7.82,56800.0,5.4473,5.4543,5.4403,5.4473,56800.0
2011-03-08 12:00:00,7.82,7.82,7.81,7.82,19200.0,5.4473,5.4473,5.4403,5.4473,19200.0
2011-03-08 12:05:00,7.82,7.83,7.82,7.82,40000.0,5.4473,5.4543,5.4473,5.4473,40000.0
2011-03-08 12:10:00,7.82,7.83,7.82,7.82,38400.0,5.4473,5.4543,5.4473,5.4473,38400.0
2011-03-08 12:15:00,7.83,7.83,7.82,7.82,197600.0,5.4543,5.4543,5.4473,5.4473,197600.0
2011-03-08 12:20:00,7.83,7.83,7.82,7.83,31200.0,5.4543,5.4543,5.4473,5.4543,31200.0
2011-03-08 12:25:00,7.83,7.84,7.83,7.83,45600.0,5.4543,5.4612,5.4543,5.4543,45600.0
2011-03-08 12:30:00,7.82,7.82,7.82,7.82,55200.0,5.4473,5.4473,5.4473,5.4473,55200.0
2011-03-08 12:35:00,7.82,7.82,7.82,7.82,47200.0,5.4473,5.4473,5.4473,5.4473,47200.0
2011-03-08 12:40:00,7.82,7.83,7.81,7.82,36800.0,5.4473,5.4543,5.4403,5.4473,36800.0
2011-03-08 12:45:00,7.82,7.82,7.81,7.81,42400.0,5.4473,5.4473,5.4403,5.4403,42400.0
2011-03-08 12:50:00,7.82,7.82,7.82,7.82,44000.0,5.4473,5.4473,5.4473,5.4473,44000.0
2011-03-08 12:55:00,7.82,7.82,7.81,7.81,37600.0,5.4473,5.4473,5.4403,5.4403,37600.0
2011-03-08 13:00:00,7.81,7.82,7.81,7.81,52000.0,5.4403,5.4473,5.4403,5.4403,52000.0
2011-03-08 13:05:00,7.81,7.81,7.8,7.8,33600.0,5.4403,5.4403,5.4334,5.4334,33600.0
2011-03-08 13:10:00,7.8,7.81,7.8,7.81,25600.0,5.4334,5.4403,5.4334,5.4403,25600.0
2011-03-08 13:15:00,7.81,7.81,7.8,7.81,32000.0,5.4403,5.4403,5.4334,5.4403,32000.0
2011-03-08 13:20:00,7.8,7.81,7.8,7.81,28000.0,5.4334,5.4403,5.4334,5.4403,28000.0
2011-03-08 13:25:00,7.81,7.81,7.81,7.81,67200.0,5.4403,5.4403,5.4403,5.4403,67200.0
2011-03-08 13:30:00,7.81,7.82,7.81,7.82,108000.0,5.4403,5.4473,5.4403,5.4473,108000.0
2011-03-08 13:35:00,7.82,7.82,7.81,7.81,63200.0,5.4473,5.4473,5.4403,5.4403,63200.0
2011-03-08 13:40:00,7.81,7.81,7.81,7.81,37600.0,5.4403,5.4403,5.4403,5.4403,37600.0
2011-03-08 13:45:00,7.81,7.82,7.81,7.82,36000.0,5.4403,5.4473,5.4403,5.4473,36000.0
2011-03-08 13:50:00,7.82,7.82,7.81,7.81,77600.0,5.4473,5.4473,5.4403,5.4403,77600.0
2011-03-08 13:55:00,7.81,7.82,7.81,7.82,30400.0,5.4403,5.4473,5.4403,5.4473,30400.0
2011-03-08 14:00:00,7.82,7.82,7.8,7.8,48000.0,5.4473,5.4473,5.4334,5.4334,48000.0
2011-03-08 14:05:00,7.8,7.8,7.79,7.79,44800.0,5.4334,5.4334,5.4264,5.4264,44800.0
2011-03-08 14:10:00,7.79,7.79,7.78,7.78,47200.0,5.4264,5.4264,5.4194,5.4194,47200.0
2011-03-08 14:15:00,7.78,7.79,7.78,7.79,97600.0,5.4194,5.4264,5.4194,5.4264,97600.0
2011-03-08 14:20:00,7.79,7.79,7.78,7.79,52800.0,5.4264,5.4264,5.4194,5.4264,52800.0
2011-03-08 14:25:00,7.78,7.79,7.78,7.79,17600.0,5.4194,5.4264,5.4194,5.4264,17600.0
2011-03-08 14:30:00,7.79,7.79,7.78,7.78,56000.0,5.4264,5.4264,5.4194,5.4194,56000.0
2011-03-08 14:35:00,7.78,7.8,7.78,7.8,42400.0,5.4194,5.4334,5.4194,5.4334,42400.0
2011-03-08 14:40:00,7.8,7.81,7.79,7.81,48000.0,5.4334,5.4403,5.4264,5.4403,48000.0
2011-03-08 14:45:00,7.81,7.81,7.8,7.81,37600.0,5.4403,5.4403,5.4334,5.4403,37600.0
2011-03-08 14:50:00,7.81,7.81,7.8,7.8,39200.0,5.4403,5.4403,5.4334,5.4334,39200.0
2011-03-08 14:55:00,7.8,7.81,7.8,7.81,36800.0,5.4334,5.4403,5.4334,5.4403,36800.0
2011-03-08 15:00:00,7.81,7.81,7.8,7.8,44000.0,5.4403,5.4403,5.4334,5.4334,44000.0
2011-03-08 15:05:00,7.8,7.81,7.8,7.81,63200.0,5.4334,5.4403,5.4334,5.4403,63200.0
2011-03-08 15:10:00,7.81,7.82,7.81,7.82,52000.0,5.4403,5.4473,5.4403,5.4473,52000.0
2011-03-08 15:15:00,7.82,7.83,7.82,7.82,122400.0,5.4473,5.4543,5.4473,5.4473,122400.0
2011-03-08 15:20:00,7.82,7.83,7.82,7.83,60000.0,5.4473,5.4543,5.4473,5.4543,60000.0
2011-03-08 15:25:00,7.83,7.83,7.81,7.82,122400.0,5.4543,5.4543,5.4403,5.4473,122400.0
2011-03-08 15:30:00,7.82,7.83,7.82,7.82,84000.0,5.4473,5.4543,5.4473,5.4473,84000.0
2011-03-08 15:35:00,7.82,7.83,7.82,7.83,50400.0,5.4473,5.4543,5.4473,5.4543,50400.0
2011-03-08 15:40:00,7.83,7.83,7.82,7.83,81600.0,5.4543,5.4543,5.4473,5.4543,81600.0
2011-03-08 15:45:00,7.83,7.83,7.82,7.82,123200.0,5.4543,5.4543,5.4473,5.4473,123200.0
2011-03-08 15:50:00,7.83,7.83,7.82,7.82,264800.0,5.4543,5.4543,5.4473,5.4473,264800.0
2011-03-08 15:55:00,7.82,7.82,7.8,7.8,252800.0,5.4473,5.4473,5.4334,5.4334,252800.0
2011-03-09 09:30:00,7.77,7.79,7.75,7.76,85600.0,5.4125,5.4264,5.3985,5.4055,85600.0
2011-03-09 09:35:00,7.75,7.76,7.72,7.72,85600.0,5.3985,5.4055,5.3776,5.3776,85600.0
2011-03-09 09:40:00,7.72,7.72,7.69,7.72,27200.0,5.3776,5.3776,5.3567,5.3776,27200.0
2011-03-09 09:45:00,7.71,7.75,7.7,7.74,97600.0,5.3707,5.3985,5.3637,5.3916,97600.0
2011-03-09 09:50:00,7.73,7.77,7.72,7.76,44000.0,5.3846,5.4125,5.3776,5.4055,44000.0
2011-03-09 09:55:00,7.75,7.76,7.74,7.75,49600.0,5.3985,5.4055,5.3916,5.3985,49600.0
2011-03-09 10:00:00,7.74,7.76,7.73,7.75,172800.0,5.3916,5.4055,5.3846,5.3985,172800.0
2011-03-09 10:05:00,7.75,7.77,7.75,7.77,39200.0,5.3985,5.4125,5.3985,5.4125,39200.0
2011-03-09 10:10:00,7.77,7.77,7.76,7.76,16800.0,5.4125,5.4125,5.4055,5.4055,16800.0
2011-03-09 10:15:00,7.76,7.79,7.76,7.78,34400.0,5.4055,5.4264,5.4055,5.4194,34400.0
2011-03-09 10:20:00,7.78,7.79,7.78,7.79,17600.0,5.4194,5.4264,5.4194,5.4264,17600.0
2011-03-09 10:25:00,7.79,7.81,7.79,7.81,75200.0,5.4264,5.4403,5.4264,5.4403,75200.0
2011-03-09 10:30:00,7.81,7.81,7.8,7.8,87200.0,5.4403,5.4403,5.4334,5.4334,87200.0
2011-03-09 10:35:00,7.81,7.81,7.79,7.79,58400.0,5.4403,5.4403,5.4264,5.4264,58400.0
2011-03-09 10:40:00,7.78,7.8,7.77,7.79,57600.0,5.4194,5.4334,5.4125,5.4264,57600.0
2011-03-09 10:45:00,7.78,7.78,7.77,7.78,8800.0,5.4194,5.4194,5.4125,5.4194,8800.0
2011-03-09 10:50:00,7.78,7.78,7.75,7.76,35200.0,5.4194,5.4194,5.3985,5.4055,35200.0
2011-03-09 10:55:00,7.75,7.77,7.74,7.76,90400.0,5.3985,5.4125,5.3916,5.4055,90400.0
2011-03-09 11:00:00,7.76,7.77,7.73,7.75,66400.0,5.4055,5.4125,5.3846,5.3985,66400.0
2011-03-09 11:05:00,7.75,7.76,7.75,7.76,23200.0,5.3985,5.4055,5.3985,5.4055,23200.0
2011-03-09 11:10:00,7.76,7.78,7.76,7.78,52000.0,5.4055,5.4194,5.4055,5.4194,52000.0
2011-03-09 11:15:00,7.78,7.79,7.78,7.79,19200.0,5.4194,5.4264,5.4194,5.4264,19200.0
2011-03-09 11:20:00,7.79,7.81,7.79,7.8,84000.0,5.4264,5.4403,5.4264,5.4334,84000.0
2011-03-09 11:25:00,7.81,7.81,7.81,7.81,21600.0,5.4403,5.4403,5.4403,5.4403,21600.0
2011-03-09 11:30:00,7.81,7.81,7.78,7.79,19200.0,5.4403,5.4403,5.4194,5.4264,19200.0
2011-03-09 11:35:00,7.8,7.83,7.8,7.82,16000.0,5.4334,5.4543,5.4334,5.4473,16000.0
2011-03-09 11:40:00,7.82,7.83,7.82,7.82,25600.0,5.4473,5.4543,5.4473,5.4473,25600.0
2011-03-09 11:45:00,7.82,7.83,7.81,7.82,48800.0,5.4473,5.4543,5.4403,5.4473,48800.0
2011-03-09 11:50:00,7.81,7.83,7.81,7.83,10400.0,5.4403,5.4543,5.4403,5.4543,10400.0
2011-03-09 11:55:00,7.82,7.83,7.82,7.83,24000.0,5.4473,5.4543,5.4473,5.4543,24000.0
2011-03-09 12:00:00,7.83,7.85,7.83,7.84,83200.0,5.4543,5.4682,5.4543,5.4612,83200.0
2011-03-09 12:05:00,7.84,7.84,7.84,7.84,8000.0,5.4612,5.4612,5.4612,5.4612,8000.0
2011-03-09 12:10:00,7.84,7.84,7.83,7.83,7200.0,5.4612,5.4612,5.4543,5.4543,7200.0
2011-03-09 12:15:00,7.83,7.84,7.83,7.84,12800.0,5.4543,5.4612,5.4543,5.4612,12800.0
2011-03-09 12:20:00,7.84,7.85,7.84,7.84,38400.0,5.4612,5.4682,5.4612,5.4612,38400.0
2011-03-09 12:25:00,7.83,7.83,7.82,7.82,52000.0,5.4543,5.4543,5.4473,5.4473,52000.0
2011-03-09 12:30:00,7.82,7.83,7.82,7.83,89600.0,5.4473,5.4543,5.4473,5.4543,89600.0
2011-03-09 12:35:00,7.82,7.83,7.82,7.83,32000.0,5.4473,5.4543,5.4473,5.4543,32000.0
2011-03-09 12:40:00,7.84,7.84,7.82,7.82,15200.0,5.4612,5.4612,5.4473,5.4473,15200.0
2011-03-09 12:45:00,7.82,7.83,7.82,7.83,12000.0,5.4473,5.4543,5.4473,5.4543,12000.0
2011-03-09 12:50:00,7.84,7.85,7.83,7.84,56000.0,5.4612,5.4682,5.4543,5.4612,56000.0
2011-03-09 12:55:00,7.84,7.84,7.83,7.83,8800.0,5.4612,5.4612,5.4543,5.4543,8800.0
2011-03-09 13:00:00,7.83,7.84,7.82,7.83,36000.0,5.4543,5.4612,5.4473,5.4543,36000.0
2011-03-09 13:05:00,7.82,7.82,7.82,7.82,28000.0,5.4473,5.4473,5.4473,5.4473,28000.0
2011-03-09 13:10:00,7.82,7.82,7.81,7.82,16000.0,5.4473,5.4473,5.4403,5.4473,16000.0
2011-03-09 13:15:00,7.82,7.83,7.82,7.83,8800.0,5.4473,5.4543,5.4473,5.4543,8800.0
2011-03-09 13:20:00,7.83,7.83,7.82,7.82,31200.0,5.4543,5.4543,5.4473,5.4473,31200.0
2011-03-09 13:25:00,7.82,7.84,7.82,7.83,21600.0,5.4473,5.4612,5.4473,5.4543,21600.0
2011-03-09 13:30:00,7.83,7.84,7.83,7.84,34400.0,5.4543,5.4612,5.4543,5.4612,34400.0
2011-03-09 13:35:00,7.84,7.84,7.82,7.83,97600.0,5.4612,5.4612,5.4473,5.4543,97600.0
2011-03-09 13:40:00,7.83,7.83,7.81,7.81,27200.0,5.4543,5.4543,5.4403,5.4403,27200.0
2011-03-09 13:45:00,7.81,7.82,7.81,7.81,12800.0,5.4403,5.4473,5.4403,5.4403,12800.0
2011-03-09 13:50:00,7.81,7.81,7.8,7.8,24000.0,5.4403,5.4403,5.4334,5.4334,24000.0
2011-03-09 13:55:00,7.8,7.81,7.8,7.81,12000.0,5.4334,5.4403,5.4334,5.4403,12000.0
2011-03-09 14:00:00,7.81,7.84,7.81,7.83,152000.0,5.4403,5.4612,5.4403,5.4543,152000.0
2011-03-09 14:05:00,7.83,7.83,7.81,7.83,22400.0,5.4543,5.4543,5.4403,5.4543,22400.0
2011-03-09 14:10:00,7.83,7.83,7.82,7.83,17600.0,5.4543,5.4543,5.4473,5.4543,17600.0
2011-03-09 14:15:00,7.83,7.85,7.83,7.85,36000.0,5.4543,5.4682,5.4543,5.4682,36000.0
2011-03-09 14:20:00,7.84,7.84,7.83,7.83,29600.0,5.4612,5.4612,5.4543,5.4543,29600.0
2011-03-09 14:25:00,7.83,7.84,7.83,7.84,19200.0,5.4543,5.4612,5.4543,5.4612,19200.0
2011-03-09 14:30:00,7.83,7.84,7.83,7.83,6400.0,5.4543,5.4612,5.4543,5.4543,6400.0
2011-03-09 14:35:00,7.82,7.83,7.81,7.83,58400.0,5.4473,5.4543,5.4403,5.4543,58400.0
2011-03-09 14:40:00,7.82,7.83,7.82,7.83,23200.0,5.4473,5.4543,5.4473,5.4543,23200.0
2011-03-09 14:45:00,7.83,7.84,7.83,7.83,21600.0,5.4543,5.4612,5.4543,5.4543,21600.0
2011-03-09 14:50:00,7.83,7.85,7.83,7.85,58400.0,5.4543,5.4682,5.4543,5.4682,58400.0
2011-03-09 14:55:00,7.85,7.85,7.84,7.84,48800.0,5.4682,5.4682,5.4612,5.4612,48800.0
2011-03-09 15:00:00,7.84,7.85,7.84,7.85,32800.0,5.4612,5.4682,5.4612,5.4682,32800.0
2011-03-09 15:05:00,7.85,7.85,7.84,7.85,29600.0,5.4682,5.4682,5.4612,5.4682,29600.0
2011-03-09 15:10:00,7.85,7.85,7.83,7.84,36000.0,5.4682,5.4682,5.4543,5.4612,36000.0
2011-03-09 15:15:00,7.84,7.84,7.83,7.84,22400.0,5.4612,5.4612,5.4543,5.4612,22400.0
2011-03-09 15:20:00,7.84,7.84,7.84,7.84,35200.0,5.4612,5.4612,5.4612,5.4612,35200.0
2011-03-09 15:25:00,7.84,7.85,7.84,7.84,72800.0,5.4612,5.4682,5.4612,5.4612,72800.0
2011-03-09 15:30:00,7.84,7.84,7.83,7.84,106400.0,5.4612,5.4612,5.4543,5.4612,106400.0
2011-03-09 15:35:00,7.84,7.84,7.83,7.84,128800.0,5.4612,5.4612,5.4543,5.4612,128800.0
2011-03-09 15:40:00,7.84,7.85,7.83,7.83,61600.0,5.4612,5.4682,5.4543,5.4543,61600.0
2011-03-09 15:45:00,7.83,7.85,7.83,7.85,124000.0,5.4543,5.4682,5.4543,5.4682,124000.0
2011-03-09 15:50:00,7.85,7.86,7.84,7.85,139200.0,5.4682,5.4752,5.4612,5.4682,139200.0
2011-03-09 15:55:00,7.85,7.85,7.84,7.85,264000.0,5.4682,5.4682,5.4612,5.4682,264000.0
2011-03-10 09:30:00,7.73,7.73,7.69,7.7,186400.0,5.3846,5.3846,5.3567,5.3637,186400.0
2011-03-10 09:35:00,7.7,7.71,7.69,7.71,174400.0,5.3637,5.3707,5.3567,5.3707,174400.0
2011-03-10 09:40:00,7.71,7.71,7.68,7.7,99200.0,5.3707,5.3707,5.3498,5.3637,99200.0
2011-03-10 09:45:00,7.7,7.72,7.7,7.71,69600.0,5.3637,5.3776,5.3637,5.3707,69600.0
2011-03-10 09:50:00,7.7,7.72,7.69,7.71,108800.0,5.3637,5.3776,5.3567,5.3707,108800.0
2011-03-10 09:55:00,7.71,7.71,7.7,7.71,130400.0,5.3707,5.3707,5.3637,5.3707,130400.0
2011-03-10 10:00:00,7.71,7.71,7.69,7.7,81600.0,5.3707,5.3707,5.3567,5.3637,81600.0
2011-03-10 10:05:00,7.69,7.7,7.66,7.68,109600.0,5.3567,5.3637,5.3358,5.3498,109600.0
2011-03-10 10:10:00,7.68,7.71,7.68,7.7,101600.0,5.3498,5.3707,5.3498,5.3637,101600.0
2011-03-10 10:15:00,7.7,7.72,7.7,7.72,69600.0,5.3637,5.3776,5.3637,5.3776,69600.0
2011-03-10 10:20:00,7.73,7.74,7.72,7.74,106400.0,5.3846,5.3916,5.3776,5.3916,106400.0
2011-03-10 10:25:00,7.75,7.75,7.72,7.73,120800.0,5.3985,5.3985,5.3776,5.3846,120800.0
2011-03-10 10:30:00,7.74,7.74,7.71,7.71,85600.0,5.3916,5.3916,5.3707,5.3707,85600.0
2011-03-10 10:35:00,7.71,7.72,7.69,7.71,66400.0,5.3707,5.3776,5.3567,5.3707,66400.0
2011-03-10 10:40:00,7.71,7.74,7.7,7.74,75200.0,5.3707,5.3916,5.3637,5.3916,75200.0
2011-03-10 10:45:00,7.74,7.74,7.72,7.73,48000.0,5.3916,5.3916,5.3776,5.3846,48000.0
2011-03-10 10:50:00,7.73,7.73,7.72,7.73,31200.0,5.3846,5.3846,5.3776,5.3846,31200.0
2011-03-10 10:55:00,7.73,7.74,7.72,7.73,27200.0,5.3846,5.3916,5.3776,5.3846,27200.0
2011-03-10 11:00:00,7.73,7.73,7.71,7.72,73600.0,5.3846,5.3846,5.3707,5.3776,73600.0
2011-03-10 11:05:00,7.72,7.72,7.71,7.71,40800.0,5.3776,5.3776,5.3707,5.3707,40800.0
2011-03-10 11:10:00,7.7,7.71,7.7,7.71,55200.0,5.3637,5.3707,5.3637,5.3707,55200.0
2011-03-10 11:15:00,7.7,7.72,7.7,7.72,46400.0,5.3637,5.3776,5.3637,5.3776,46400.0
2011-03-10 11:20:00,7.72,7.72,7.71,7.71,38400.0,5.3776,5.3776,5.3707,5.3707,38400.0
2011-03-10 11:25:00,7.71,7.73,7.71,7.72,50400.0,5.3707,5.3846,5.3707,5.3776,50400.0
2011-03-10 11:30:00,7.71,7.72,7.71,7.72,9600.0,5.3707,5.3776,5.3707,5.3776,9600.0
2011-03-10 11:35:00,7.72,7.73,7.72,7.72,15200.0,5.3776,5.3846,5.3776,5.3776,15200.0
2011-03-10 11:40:00,7.73,7.73,7.71,7.71,13600.0,5.3846,5.3846,5.3707,5.3707,13600.0
2011-03-10 11:45:00,7.72,7.72,7.71,7.72,21600.0,5.3776,5.3776,5.3707,5.3776,21600.0
2011-03-10 11:50:00,7.72,7.72,7.71,7.72,13600.0,5.3776,5.3776,5.3707,5.3776,13600.0
2011-03-10 11:55:00,7.72,7.73,7.72,7.73,36000.0,5.3776,5.3846,5.3776,5.3846,36000.0
2011-03-10 12:00:00,7.73,7.74,7.73,7.73,83200.0,5.3846,5.3916,5.3846,5.3846,83200.0
2011-03-10 12:05:00,7.73,7.74,7.72,7.72,105600.0,5.3846,5.3916,5.3776,5.3776,105600.0
2011-03-10 12:10:00,7.72,7.73,7.72,7.72,82400.0,5.3776,5.3846,5.3776,5.3776,82400.0
2011-03-10 12:15:00,7.73,7.73,7.72,7.72,26400.0,5.3846,5.3846,5.3776,5.3776,26400.0
2011-03-10 12:20:00,7.72,7.74,7.72,7.73,27200.0,5.3776,5.3916,5.3776,5.3846,27200.0
2011-03-10 12:25:00,7.73,7.73,7.71,7.71,44800.0,5.3846,5.3846,5.3707,5.3707,44800.0
2011-03-10 12:30:00,7.71,7.71,7.7,7.71,53600.0,5.3707,5.3707,5.3637,5.3707,53600.0
2011-03-10 12:35:00,7.71,7.72,7.7,7.72,48800.0,5.3707,5.3776,5.3637,5.3776,48800.0
2011-03-10 12:40:00,7.72,7.72,7.71,7.72,24800.0,5.3776,5.3776,5.3707,5.3776,24800.0
2011-03-10 12:45:00,7.72,7.72,7.71,7.71,22400.0,5.3776,5.3776,5.3707,5.3707,22400.0
2011-03-10 12:50:00,7.71,7.75,7.71,7.75,23200.0,5.3707,5.3985,5.3707,5.3985,23200.0
2011-03-10 12:55:00,7.74,7.75,7.74,7.75,21600.0,5.3916,5.3985,5.3916,5.3985,21600.0
2011-03-10 13:00:00,7.75,7.76,7.74,7.75,51200.0,5.3985,5.4055,5.3916,5.3985,51200.0
2011-03-10 13:05:00,7.75,7.75,7.74,7.75,39200.0,5.3985,5.3985,5.3916,5.3985,39200.0
2011-03-10 13:10:00,7.75,7.77,7.75,7.77,28800.0,5.3985,5.4125,5.3985,5.4125,28800.0
2011-03-10 13:15:00,7.77,7.78,7.76,7.77,61600.0,5.4125,5.4194,5.4055,5.4125,61600.0
2011-03-10 13:20:00,7.77,7.77,7.76,7.76,57600.0,5.4125,5.4125,5.4055,5.4055,57600.0
2011-03-10 13:25:00,7.76,7.76,7.73,7.73,94400.0,5.4055,5.4055,5.3846,5.3846,94400.0
2011-03-10 13:30:00,7.73,7.73,7.7,7.71,172000.0,5.3846,5.3846,5.3637,5.3707,172000.0
2011-03-10 13:35:00,7.71,7.73,7.7,7.71,330400.0,5.3707,5.3846,5.3637,5.3707,330400.0
2011-03-10 13:40:00,7.71,7.73,7.71,7.71,118400.0,5.3707,5.3846,5.3707,5.3707,118400.0
2011-03-10 13:45:00,7.71,7.73,7.71,7.73,98400.0,5.3707,5.3846,5.3707,5.3846,98400.0
2011-03-10 13:50:00,7.73,7.74,7.71,7.71,45600.0,5.3846,5.3916,5.3707,5.3707,45600.0
2011-03-10 13:55:00,7.71,7.72,7.71,7.72,31200.0,5.3707,5.3776,5.3707,5.3776,31200.0
2011-03-10 14:00:00,7.72,7.73,7.72,7.72,20000.0,5.3776,5.3846,5.3776,5.3776,20000.0
2011-03-10 14:05:00,7.72,7.74,7.72,7.73,125600.0,5.3776,5.3916,5.3776,5.3846,125600.0
2011-03-10 14:10:00,7.73,7.74,7.72,7.72,18400.0,5.3846,5.3916,5.3776,5.3776,18400.0
2011-03-10 14:15:00,7.72,7.73,7.72,7.73,132800.0,5.3776,5.3846,5.3776,5.3846,132800.0
2011-03-10 14:20:00,7.73,7.73,7.72,7.73,26400.0,5.3846,5.3846,5.3776,5.3846,26400.0
2011-03-10 14:25:00,7.73,7.74,7.72,7.72,31200.0,5.3846,5.3916,5.3776,5.3776,31200.0
2011-03-10 14:30:00,7.72,7.73,7.72,7.73,48000.0,5.3776,5.3846,5.3776,5.3846,48000.0
2011-03-10 14:35:00,7.73,7.75,7.73,7.74,48000.0,5.3846,5.3985,5.3846,5.3916,48000.0
2011-03-10 14:40:00,7.74,7.75,7.72,7.73,47200.0,5.3916,5.3985,5.3776,5.3846,47200.0
2011-03-10 14:45:00,7.73,7.73,7.72,7.73,55200.0,5.3846,5.3846,5.3776,5.3846,55200.0
2011-03-10 14:50:00,7.73,7.73,7.72,7.73,31200.0,5.3846,5.3846,5.3776,5.3846,31200.0
2011-03-10 14:55:00,7.73,7.74,7.73,7.73,16800.0,5.3846,5.3916,5.3846,5.3846,16800.0
2011-03-10 15:00:00,7.73,7.74,7.72,7.72,180000.0,5.3846,5.3916,5.3776,5.3776,180000.0
2011-03-10 15:05:00,7.72,7.74,7.72,7.73,100000.0,5.3776,5.3916,5.3776,5.3846,100000.0
2011-03-10 15:10:00,7.73,7.73,7.71,7.72,51200.0,5.3846,5.3846,5.3707,5.3776,51200.0
2011-03-10 15:15:00,7.71,7.72,7.7,7.7,63200.0,5.3707,5.3776,5.3637,5.3637,63200.0
2011-03-10 15:20:00,7.7,7.71,7.7,7.71,52000.0,5.3637,5.3707,5.3637,5.3707,52000.0
2011-03-10 15:25:00,7.71,7.71,7.7,7.7,61600.0,5.3707,5.3707,5.3637,5.3637,61600.0
2011-03-10 15:30:00,7.7,7.71,7.7,7.71,216000.0,5.3637,5.3707,5.3637,5.3707,216000.0
2011-03-10 15:35:00,7.71,7.72,7.7,7.72,49600.0,5.3707,5.3776,5.3637,5.3776,49600.0
2011-03-10 15:40:00,7.72,7.74,7.72,7.73,52800.0,5.3776,5.3916,5.3776,5.3846,52800.0
2011-03-10 15:45:00,7.73,7.73,7.71,7.71,65600.0,5.3846,5.3846,5.3707,5.3707,65600.0
2011-03-10 15:50:00,7.71,7.72,7.7,7.71,225600.0,5.3707,5.3776,5.3637,5.3707,225600.0
2011-03-10 15:55:00,7.71,7.71,7.7,7.7,533600.0,5.3707,5.3707,5.3637,5.3637,533600.0
2011-03-11 09:30:00,7.69,7.73,7.66,7.73,76800.0,5.3567,5.3846,5.3358,5.3846,76800.0
2011-03-11 09:35:00,7.73,7.73,7.71,7.72,22400.0,5.3846,5.3846,5.3707,5.3776,22400.0
2011-03-11 09:40:00,7.72,7.75,7.72,7.73,84800.0,5.3776,5.3985,5.3776,5.3846,84800.0
2011-03-11 09:45:00,7.73,7.73,7.69,7.69,157600.0,5.3846,5.3846,5.3567,5.3567,157600.0
2011-03-11 09:50:00,7.69,7.69,7.64,7.64,77600.0,5.3567,5.3567,5.3219,5.3219,77600.0
2011-03-11 09:55:00,7.66,7.67,7.63,7.66,58400.0,5.3358,5.3428,5.3149,5.3358,58400.0
2011-03-11 10:00:00,7.66,7.67,7.65,7.66,76800.0,5.3358,5.3428,5.3289,5.3358,76800.0
2011-03-11 10:05:00,7.66,7.66,7.64,7.65,24000.0,5.3358,5.3358,5.3219,5.3289,24000.0
2011-03-11 10:10:00,7.66,7.66,7.65,7.66,21600.0,5.3358,5.3358,5.3289,5.3358,21600.0
2011-03-11 10:15:00,7.65,7.7,7.65,7.68,8800.0,5.3289,5.3637,5.3289,5.3498,8800.0
2011-03-11 10:20:00,7.69,7.69,7.68,7.68,17600.0,5.3567,5.3567,5.3498,5.3498,17600.0
2011-03-11 10:25:00,7.68,7.69,7.66,7.66,30400.0,5.3498,5.3567,5.3358,5.3358,30400.0
2011-03-11 10:30:00,7.67,7.67,7.65,7.65,15200.0,5.3428,5.3428,5.3289,5.3289,15200.0
2011-03-11 10:35:00,7.65,7.67,7.64,7.67,21600.0,5.3289,5.3428,5.3219,5.3428,21600.0
2011-03-11 10:40:00,7.67,7.67,7.65,7.65,39200.0,5.3428,5.3428,5.3289,5.3289,39200.0
2011-03-11 10:45:00,7.65,7.67,7.65,7.66,24800.0,5.3289,5.3428,5.3289,5.3358,24800.0
2011-03-11 10:50:00,7.66,7.66,7.65,7.66,24800.0,5.3358,5.3358,5.3289,5.3358,24800.0
2011-03-11 10:55:00,7.65,7.66,7.65,7.66,19200.0,5.3289,5.3358,5.3289,5.3358,19200.0
2011-03-11 11:00:00,7.66,7.67,7.65,7.65,39200.0,5.3358,5.3428,5.3289,5.3289,39200.0
2011-03-11 11:05:00,7.66,7.66,7.64,7.65,33600.0,5.3358,5.3358,5.3219,5.3289,33600.0
2011-03-11 11:10:00,7.66,7.66,7.65,7.65,8000.0,5.3358,5.3358,5.3289,5.3289,8000.0
2011-03-11 11:15:00,7.65,7.65,7.65,7.65,32800.0,5.3289,5.3289,5.3289,5.3289,32800.0
2011-03-11 11:20:00,7.65,7.68,7.65,7.68,24000.0,5.3289,5.3498,5.3289,5.3498,24000.0
2011-03-11 11:25:00,7.68,7.68,7.67,7.67,35200.0,5.3498,5.3498,5.3428,5.3428,35200.0
2011-03-11 11:30:00,7.67,7.67,7.67,7.67,23200.0,5.3428,5.3428,5.3428,5.3428,23200.0
2011-03-11 11:35:00,7.67,7.69,7.67,7.69,13600.0,5.3428,5.3567,5.3428,5.3567,13600.0
2011-03-11 11:40:00,7.7,7.7,7.69,7.7,27200.0,5.3637,5.3637,5.3567,5.3637,27200.0
2011-03-11 11:45:00,7.7,7.71,7.7,7.7,21600.0,5.3637,5.3707,5.3637,5.3637,21600.0
2011-03-11 11:50:00,7.7,7.72,7.7,7.71,9600.0,5.3637,5.3776,5.3637,5.3707,9600.0
2011-03-11 11:55:00,7.72,7.73,7.71,7.71,32800.0,5.3776,5.3846,5.3707,5.3707,32800.0
2011-03-11 12:00:00,7.71,7.71,7.71,7.71,4800.0,5.3707,5.3707,5.3707,5.3707,4800.0
2011-03-11 12:05:00,7.72,7.72,7.72,7.72,15200.0,5.3776,5.3776,5.3776,5.3776,15200.0
2011-03-11 12:10:00,7.72,7.72,7.69,7.7,56000.0,5.3776,5.3776,5.3567,5.3637,56000.0
2011-03-11 12:15:00,7.7,7.71,7.7,7.71,4800.0,5.3637,5.3707,5.3637,5.3707,4800.0
2011-03-11 12:20:00,7.71,7.73,7.71,7.73,28000.0,5.3707,5.3846,5.3707,5.3846,28000.0
2011-03-11 12:25:00,7.73,7.73,7.72,7.72,10400.0,5.3846,5.3846,5.3776,5.3776,10400.0
2011-03-11 12:30:00,7.72,7.72,7.72,7.72,7200.0,5.3776,5.3776,5.3776,5.3776,7200.0
2011-03-11 12:35:00,7.72,7.72,7.71,7.71,112800.0,5.3776,5.3776,5.3707,5.3707,112800.0
2011-03-11 12:40:00,7.71,7.71,7.69,7.69,230400.0,5.3707,5.3707,5.3567,5.3567,230400.0
2011-03-11 12:45:00,7.7,7.72,7.7,7.71,103200.0,5.3637,5.3776,5.3637,5.3707,103200.0
2011-03-11 12:50:00,7.71,7.72,7.71,7.72,8800.0,5.3707,5.3776,5.3707,5.3776,8800.0
2011-03-11 12:55:00,7.72,7.72,7.71,7.72,21600.0,5.3776,5.3776,5.3707,5.3776,21600.0
2011-03-11 13:00:00,7.72,7.72,7.71,7.71,7200.0,5.3776,5.3776,5.3707,5.3707,7200.0
2011-03-11 13:05:00,7.71,7.72,7.71,7.71,8000.0,5.3707,5.3776,5.3707,5.3707,8000.0
2011-03-11 13:10:00,7.71,7.72,7.7,7.7,157600.0,5.3707,5.3776,5.3637,5.3637,157600.0
2011-03-11 13:15:00,7.7,7.7,7.69,7.69,68000.0,5.3637,5.3637,5.3567,5.3567,68000.0
2011-03-11 13:20:00,7.7,7.7,7.69,7.7,16000.0,5.3637,5.3637,5.3567,5.3637,16000.0
2011-03-11 13:25:00,7.7,7.7,7.7,7.7,12000.0,5.3637,5.3637,5.3637,5.3637,12000.0
2011-03-11 13:30:00,7.7,7.7,7.7,7.7,20000.0,5.3637,5.3637,5.3637,5.3637,20000.0
2011-03-11 13:35:00,7.7,7.7,7.69,7.69,80800.0,5.3637,5.3637,5.3567,5.3567,80800.0
2011-03-11 13:40:00,7.68,7.7,7.68,7.7,14400.0,5.3498,5.3637,5.3498,5.3637,14400.0
2011-03-11 13:45:00,7.7,7.71,7.7,7.71,19200.0,5.3637,5.3707,5.3637,5.3707,19200.0
2011-03-11 13:50:00,7.71,7.71,7.7,7.71,17600.0,5.3707,5.3707,5.3637,5.3707,17600.0
2011-03-11 13:55:00,7.71,7.71,7.69,7.7,44000.0,5.3707,5.3707,5.3567,5.3637,44000.0
2011-03-11 14:00:00,7.7,7.71,7.7,7.7,34400.0,5.3637,5.3707,5.3637,5.3637,34400.0
2011-03-11 14:05:00,7.7,7.7,7.69,7.7,26400.0,5.3637,5.3637,5.3567,5.3637,26400.0
2011-03-11 14:10:00,7.7,7.71,7.7,7.71,49600.0,5.3637,5.3707,5.3637,5.3707,49600.0
2011-03-11 14:15:00,7.7,7.71,7.7,7.71,61600.0,5.3637,5.3707,5.3637,5.3707,61600.0
2011-03-11 14:20:00,7.71,7.72,7.71,7.71,53600.0,5.3707,5.3776,5.3707,5.3707,53600.0
2011-03-11 14:25:00,7.71,7.72,7.71,7.71,48800.0,5.3707,5.3776,5.3707,5.3707,48800.0
2011-03-11 14:30:00,7.71,7.72,7.71,7.71,188000.0,5.3707,5.3776,5.3707,5.3707,188000.0
2011-03-11 14:35:00,7.71,7.71,7.68,7.68,252000.0,5.3707,5.3707,5.3498,5.3498,252000.0
2011-03-11 14:40:00,7.68,7.71,7.68,7.71,56000.0,5.3498,5.3707,5.3498,5.3707,56000.0
2011-03-11 14:45:00,7.71,7.72,7.71,7.71,29600.0,5.3707,5.3776,5.3707,5.3707,29600.0
2011-03-11 14:50:00,7.71,7.72,7.71,7.72,20000.0,5.3707,5.3776,5.3707,5.3776,20000.0
2011-03-11 14:55:00,7.72,7.72,7.71,7.72,12000.0,5.3776,5.3776,5.3707,5.3776,12000.0
2011-03-11 15:00:00,7.72,7.74,7.72,7.74,76000.0,5.3776,5.3916,5.3776,5.3916,76000.0
2011-03-11 15:05:00,7.74,7.74,7.73,7.73,28800.0,5.3916,5.3916,5.3846,5.3846,28800.0
2011-03-11 15:10:00,7.73,7.73,7.73,7.73,24000.0,5.3846,5.3846,5.3846,5.3846,24000.0
2011-03-11 15:15:00,7.73,7.74,7.73,7.74,20000.0,5.3846,5.3916,5.3846,5.3916,20000.0
2011-03-11 15:20:00,7.74,7.75,7.74,7.75,26400.0,5.3916,5.3985,5.3916,5.3985,26400.0
2011-03-11 15:25:00,7.75,7.75,7.74,7.75,48000.0,5.3985,5.3985,5.3916,5.3985,48000.0
2011-03-11 15:30:00,7.75,7.76,7.73,7.73,99200.0,5.3985,5.4055,5.3846,5.3846,99200.0
2011-03-11 15:35:00,7.73,7.75,7.73,7.74,65600.0,5.3846,5.3985,5.3846,5.3916,65600.0
2011-03-11 15:40:00,7.75,7.75,7.73,7.74,36800.0,5.3985,5.3985,5.3846,5.3916,36800.0
2011-03-11 15:45:00,7.75,7.75,7.74,7.74,66400.0,5.3985,5.3985,5.3916,5.3916,66400.0
2011-03-11 15:50:00,7.74,7.75,7.74,7.74,101600.0,5.3916,5.3985,5.3916,5.3916,101600.0
2011-03-11 15:55:00,7.74,7.74,7.73,7.73,166400.0,5.3916,5.3916,5.3846,5.3846,166400.0
2011-03-14 09:30:00,7.67,7.67,7.65,7.66,68000.0,5.3428,5.3428,5.3289,5.3358,68000.0
2011-03-14 09:35:00,7.67,7.69,7.67,7.68,31200.0,5.3428,5.3567,5.3428,5.3498,31200.0
2011-03-14 09:40:00,7.69,7.7,7.67,7.67,98400.0,5.3567,5.3637,5.3428,5.3428,98400.0
2011-03-14 09:45:00,7.68,7.7,7.68,7.69,288000.0,5.3498,5.3637,5.3498,5.3567,288000.0
2011-03-14 09:50:00,7.69,7.7,7.69,7.7,27200.0,5.3567,5.3637,5.3567,5.3637,27200.0
2011-03-14 09:55:00,7.71,7.72,7.7,7.7,39200.0,5.3707,5.3776,5.3637,5.3637,39200.0
2011-03-14 10:00:00,7.7,7.7,7.7,7.7,31200.0,5.3637,5.3637,5.3637,5.3637,31200.0
2011-03-14 10:05:00,7.71,7.71,7.69,7.69,37600.0,5.3707,5.3707,5.3567,5.3567,37600.0
2011-03-14 10:10:00,7.69,7.69,7.68,7.69,82400.0,5.3567,5.3567,5.3498,5.3567,82400.0
2011-03-14 10:15:00,7.69,7.69,7.67,7.68,31200.0,5.3567,5.3567,5.3428,5.3498,31200.0
2011-03-14 10:20:00,7.67,7.67,7.66,7.66,10400.0,5.3428,5.3428,5.3358,5.3358,10400.0
2011-03-14 10:25:00,7.66,7.66,7.64,7.64,42400.0,5.3358,5.3358,5.3219,5.3219,42400.0
2011-03-14 10:30:00,7.64,7.65,7.62,7.62,97600.0,5.3219,5.3289,5.308,5.308,97600.0
2011-03-14 10:35:00,7.62,7.64,7.61,7.62,96800.0,5.308,5.3219,5.301,5.308,96800.0
2011-03-14 10:40:00,7.62,7.63,7.61,7.62,37600.0,5.308,5.3149,5.301,5.308,37600.0
2011-03-14 10:45:00,7.62,7.64,7.61,7.64,80800.0,5.308,5.3219,5.301,5.3219,80800.0
2011-03-14 10:50:00,7.64,7.65,7.63,7.64,41600.0,5.3219,5.3289,5.3149,5.3219,41600.0
2011-03-14 10:55:00,7.64,7.64,7.61,7.62,50400.0,5.3219,5.3219,5.301,5.308,50400.0
2011-03-14 11:00:00,7.62,7.62,7.61,7.62,38400.0,5.308,5.308,5.301,5.308,38400.0
2011-03-14 11:05:00,7.63,7.63,7.61,7.62,44800.0,5.3149,5.3149,5.301,5.308,44800.0
2011-03-14 11:10:00,7.62,7.63,7.59,7.6,45600.0,5.308,5.3149,5.2871,5.2941,45600.0
2011-03-14 11:15:00,7.6,7.6,7.58,7.58,39200.0,5.2941,5.2941,5.2801,5.2801,39200.0
2011-03-14 11:20:00,7.6,7.6,7.59,7.6,25600.0,5.2941,5.2941,5.2871,5.2941,25600.0
2011-03-14 11:25:00,7.6,7.6,7.6,7.6,36800.0,5.2941,5.2941,5.2941,5.2941,36800.0
2011-03-14 11:30:00,7.59,7.59,7.57,7.58,48000.0,5.2871,5.2871,5.2732,5.2801,48000.0
2011-03-14 11:35:00,7.58,7.59,7.58,7.59,14400.0,5.2801,5.2871,5.2801,5.2871,14400.0
2011-03-14 11:40:00,7.58,7.59,7.58,7.59,27200.0,5.2801,5.2871,5.2801,5.2871,27200.0
2011-03-14 11:45:00,7.59,7.59,7.58,7.58,44000.0,5.2871,5.2871,5.2801,5.2801,44000.0
2011-03-14 11:50:00,7.57,7.58,7.56,7.57,28000.0,5.2732,5.2801,5.2662,5.2732,28000.0
2011-03-14 11:55:00,7.57,7.57,7.56,7.57,32800.0,5.2732,5.2732,5.2662,5.2732,32800.0
2011-03-14 12:00:00,7.58,7.59,7.58,7.59,102400.0,5.2801,5.2871,5.2801,5.2871,102400.0
2011-03-14 12:05:00,7.59,7.6,7.59,7.6,108000.0,5.2871,5.2941,5.2871,5.2941,108000.0
2011-03-14 12:10:00,7.6,7.6,7.6,7.6,76000.0,5.2941,5.2941,5.2941,5.2941,76000.0
2011-03-14 12:15:00,7.6,7.6,7.59,7.6,125600.0,5.2941,5.2941,5.2871,5.2941,125600.0
2011-03-14 12:20:00,7.6,7.61,7.6,7.61,51200.0,5.2941,5.301,5.2941,5.301,51200.0
2011-03-14 12:25:00,7.61,7.61,7.6,7.6,71200.0,5.301,5.301,5.2941,5.2941,71200.0
2011-03-14 12:30:00,7.6,7.6,7.6,7.6,129600.0,5.2941,5.2941,5.2941,5.2941,129600.0
2011-03-14 12:35:00,7.6,7.6,7.59,7.59,42400.0,5.2941,5.2941,5.2871,5.2871,42400.0
2011-03-14 12:40:00,7.59,7.59,7.59,7.59,29600.0,5.2871,5.2871,5.2871,5.2871,29600.0
2011-03-14 12:45:00,7.59,7.6,7.59,7.6,21600.0,5.2871,5.2941,5.2871,5.2941,21600.0
2011-03-14 12:50:00,7.6,7.6,7.59,7.59,25600.0,5.2941,5.2941,5.2871,5.2871,25600.0
2011-03-14 12:55:00,7.59,7.6,7.59,7.6,33600.0,5.2871,5.2941,5.2871,5.2941,33600.0
2011-03-14 13:00:00,7.6,7.6,7.6,7.6,29600.0,5.2941,5.2941,5.2941,5.2941,29600.0
2011-03-14 13:05:00,7.6,7.62,7.6,7.62,28000.0,5.2941,5.308,5.2941,5.308,28000.0
2011-03-14 13:10:00,7.62,7.64,7.62,7.64,27200.0,5.308,5.3219,5.308,5.3219,27200.0
2011-03-14 13:15:00,7.64,7.64,7.62,7.63,40800.0,5.3219,5.3219,5.308,5.3149,40800.0
2011-03-14 13:20:00,7.63,7.63,7.62,7.62,30400.0,5.3149,5.3149,5.308,5.308,30400.0
2011-03-14 13:25:00,7.62,7.63,7.62,7.62,14400.0,5.308,5.3149,5.308,5.308,14400.0
2011-03-14 13:30:00,7.62,7.62,7.62,7.62,20800.0,5.308,5.308,5.308,5.308,20800.0
2011-03-14 13:35:00,7.62,7.62,7.61,7.61,32800.0,5.308,5.308,5.301,5.301,32800.0
2011-03-14 13:40:00,7.61,7.63,7.61,7.63,24800.0,5.301,5.3149,5.301,5.3149,24800.0
2011-03-14 13:45:00,7.63,7.63,7.63,7.63,22400.0,5.3149,5.3149,5.3149,5.3149,22400.0
2011-03-14 13:50:00,7.63,7.64,7.63,7.64,38400.0,5.3149,5.3219,5.3149,5.3219,38400.0
2011-03-14 13:55:00,7.64,7.65,7.63,7.63,41600.0,5.3219,5.3289,5.3149,5.3149,41600.0
2011-03-14 14:00:00,7.63,7.63,7.62,7.62,86400.0,5.3149,5.3149,5.308,5.308,86400.0
2011-03-14 14:05:00,7.62,7.64,7.62,7.64,44000.0,5.308,5.3219,5.308,5.3219,44000.0
2011-03-14 14:10:00,7.64,7.64,7.63,7.63,46400.0,5.3219,5.3219,5.3149,5.3149,46400.0
2011-03-14 14:15:00,7.63,7.63,7.62,7.62,60800.0,5.3149,5.3149,5.308,5.308,60800.0
2011-03-14 14:20:00,7.62,7.65,7.62,7.64,84000.0,5.308,5.3289,5.308,5.3219,84000.0
2011-03-14 14:25:00,7.64,7.64,7.63,7.64,63200.0,5.3219,5.3219,5.3149,5.3219,63200.0
2011-03-14 14:30:00,7.64,7.64,7.63,7.63,28000.0,5.3219,5.3219,5.3149,5.3149,28000.0
2011-03-14 14:35:00,7.63,7.63,7.62,7.62,34400.0,5.3149,5.3149,5.308,5.308,34400.0
2011-03-14 14:40:00,7.63,7.63,7.62,7.62,19200.0,5.3149,5.3149,5.308,5.308,19200.0
2011-03-14 14:45:00,7.62,7.64,7.62,7.63,25600.0,5.308,5.3219,5.308,5.3149,25600.0
2011-03-14 14:50:00,7.63,7.63,7.62,7.62,28800.0,5.3149,5.3149,5.308,5.308,28800.0
2011-03-14 14:55:00,7.62,7.63,7.62,7.63,20800.0,5.308,5.3149,5.308,5.3149,20800.0
2011-03-14 15:00:00,7.63,7.64,7.62,7.62,51200.0,5.3149,5.3219,5.308,5.308,51200.0
2011-03-14 15:05:00,7.63,7.64,7.63,7.63,90400.0,5.3149,5.3219,5.3149,5.3149,90400.0
2011-03-14 15:10:00,7.63,7.65,7.63,7.65,58400.0,5.3149,5.3289,5.3149,5.3289,58400.0
2011-03-14 15:15:00,7.65,7.65,7.64,7.65,52000.0,5.3289,5.3289,5.3219,5.3289,52000.0
2011-03-14 15:20:00,7.65,7.65,7.64,7.65,79200.0,5.3289,5.3289,5.3219,5.3289,79200.0
2011-03-14 15:25:00,7.65,7.66,7.64,7.64,64800.0,5.3289,5.3358,5.3219,5.3219,64800.0
2011-03-14 15:30:00,7.64,7.65,7.64,7.64,85600.0,5.3219,5.3289,5.3219,5.3219,85600.0
2011-03-14 15:35:00,7.64,7.65,7.63,7.65,104800.0,5.3219,5.3289,5.3149,5.3289,104800.0
2011-03-14 15:40:00,7.64,7.68,7.64,7.67,144800.0,5.3219,5.3498,5.3219,5.3428,144800.0
2011-03-14 15:45:00,7.67,7.68,7.65,7.65,199200.0,5.3428,5.3498,5.3289,5.3289,199200.0
2011-03-14 15:50:00,7.66,7.67,7.65,7.66,200800.0,5.3358,5.3428,5.3289,5.3358,200800.0
2011-03-14 15:55:00,7.66,7.66,7.66,7.66,242400.0,5.3358,5.3358,5.3358,5.3358,242400.0
2011-03-15 09:30:00,7.43,7.46,7.4,7.44,331200.0,5.1756,5.1965,5.1547,5.1826,331200.0
2011-03-15 09:35:00,7.44,7.48,7.42,7.47,130400.0,5.1826,5.2105,5.1687,5.2035,130400.0
2011-03-15 09:40:00,7.47,7.51,7.46,7.49,108800.0,5.2035,5.2314,5.1965,5.2174,108800.0
2011-03-15 09:45:00,7.5,7.52,7.5,7.5,204800.0,5.2244,5.2383,5.2244,5.2244,204800.0
2011-03-15 09:50:00,7.51,7.53,7.5,7.5,132000.0,5.2314,5.2453,5.2244,5.2244,132000.0
2011-03-15 09:55:00,7.49,7.5,7.47,7.47,72800.0,5.2174,5.2244,5.2035,5.2035,72800.0
2011-03-15 10:00:00,7.48,7.49,7.45,7.47,132000.0,5.2105,5.2174,5.1896,5.2035,132000.0
2011-03-15 10:05:00,7.47,7.49,7.43,7.45,224000.0,5.2035,5.2174,5.1756,5.1896,224000.0
2011-03-15 10:10:00,7.45,7.47,7.45,7.46,200800.0,5.1896,5.2035,5.1896,5.1965,200800.0
2011-03-15 10:15:00,7.46,7.46,7.45,7.45,105600.0,5.1965,5.1965,5.1896,5.1896,105600.0
2011-03-15 10:20:00,7.45,7.48,7.44,7.47,156800.0,5.1896,5.2105,5.1826,5.2035,156800.0
2011-03-15 10:25:00,7.47,7.48,7.46,7.48,108000.0,5.2035,5.2105,5.1965,5.2105,108000.0
2011-03-15 10:30:00,7.48,7.49,7.46,7.46,176800.0,5.2105,5.2174,5.1965,5.1965,176800.0
2011-03-15 10:35:00,7.46,7.48,7.46,7.48,100000.0,5.1965,5.2105,5.1965,5.2105,100000.0
2011-03-15 10:40:00,7.48,7.51,7.48,7.51,311200.0,5.2105,5.2314,5.2105,5.2314,311200.0
2011-03-15 10:45:00,7.51,7.52,7.5,7.5,396800.0,5.2314,5.2383,5.2244,5.2244,396800.0
2011-03-15 10:50:00,7.5,7.53,7.5,7.51,276000.0,5.2244,5.2453,5.2244,5.2314,276000.0
2011-03-15 10:55:00,7.51,7.52,7.5,7.52,41600.0,5.2314,5.2383,5.2244,5.2383,41600.0
2011-03-15 11:00:00,7.52,7.52,7.5,7.5,32000.0,5.2383,5.2383,5.2244,5.2244,32000.0
2011-03-15 11:05:00,7.49,7.51,7.49,7.5,36800.0,5.2174,5.2314,5.2174,5.2244,36800.0
2011-03-15 11:10:00,7.5,7.51,7.5,7.51,131200.0,5.2244,5.2314,5.2244,5.2314,131200.0
2011-03-15 11:15:00,7.51,7.51,7.49,7.49,41600.0,5.2314,5.2314,5.2174,5.2174,41600.0
2011-03-15 11:20:00,7.5,7.51,7.49,7.5,33600.0,5.2244,5.2314,5.2174,5.2244,33600.0
2011-03-15 11:25:00,7.5,7.52,7.49,7.52,19200.0,5.2244,5.2383,5.2174,5.2383,19200.0
2011-03-15 11:30:00,7.53,7.53,7.5,7.5,25600.0,5.2453,5.2453,5.2244,5.2244,25600.0
2011-03-15 11:35:00,7.5,7.51,7.5,7.51,32800.0,5.2244,5.2314,5.2244,5.2314,32800.0
2011-03-15 11:40:00,7.52,7.52,7.52,7.52,25600.0,5.2383,5.2383,5.2383,5.2383,25600.0
2011-03-15 11:45:00,7.52,7.52,7.51,7.51,236000.0,5.2383,5.2383,5.2314,5.2314,236000.0
2011-03-15 11:50:00,7.51,7.51,7.49,7.51,39200.0,5.2314,5.2314,5.2174,5.2314,39200.0
2011-03-15 11:55:00,7.51,7.52,7.51,7.51,71200.0,5.2314,5.2383,5.2314,5.2314,71200.0
2011-03-15 12:00:00,7.51,7.53,7.51,7.52,42400.0,5.2314,5.2453,5.2314,5.2383,42400.0
2011-03-15 12:05:00,7.52,7.54,7.52,7.53,20800.0,5.2383,5.2523,5.2383,5.2453,20800.0
2011-03-15 12:10:00,7.53,7.54,7.52,7.52,16000.0,5.2453,5.2523,5.2383,5.2383,16000.0
2011-03-15 12:15:00,7.53,7.54,7.52,7.53,260000.0,5.2453,5.2523,5.2383,5.2453,260000.0
2011-03-15 12:20:00,7.53,7.53,7.52,7.52,29600.0,5.2453,5.2453,5.2383,5.2383,29600.0
2011-03-15 12:25:00,7.53,7.54,7.53,7.54,20000.0,5.2453,5.2523,5.2453,5.2523,20000.0
2011-03-15 12:30:00,7.54,7.54,7.52,7.52,57600.0,5.2523,5.2523,5.2383,5.2383,57600.0
2011-03-15 12:35:00,7.52,7.53,7.51,7.51,23200.0,5.2383,5.2453,5.2314,5.2314,23200.0
2011-03-15 12:40:00,7.52,7.52,7.49,7.5,40800.0,5.2383,5.2383,5.2174,5.2244,40800.0
2011-03-15 12:45:00,7.5,7.51,7.49,7.51,140800.0,5.2244,5.2314,5.2174,5.2314,140800.0
2011-03-15 12:50:00,7.5,7.52,7.5,7.51,19200.0,5.2244,5.2383,5.2244,5.2314,19200.0
2011-03-15 12:55:00,7.51,7.52,7.51,7.51,18400.0,5.2314,5.2383,5.2314,5.2314,18400.0
2011-03-15 13:00:00,7.51,7.52,7.51,7.51,38400.0,5.2314,5.2383,5.2314,5.2314,38400.0
2011-03-15 13:05:00,7.51,7.52,7.51,7.52,56000.0,5.2314,5.2383,5.2314,5.2383,56000.0
2011-03-15 13:10:00,7.51,7.53,7.51,7.53,194400.0,5.2314,5.2453,5.2314,5.2453,194400.0
2011-03-15 13:15:00,7.53,7.53,7.51,7.52,33600.0,5.2453,5.2453,5.2314,5.2383,33600.0
2011-03-15 13:20:00,7.52,7.53,7.52,7.52,364000.0,5.2383,5.2453,5.2383,5.2383,364000.0
2011-03-15 13:25:00,7.52,7.53,7.52,7.52,14400.0,5.2383,5.2453,5.2383,5.2383,14400.0
2011-03-15 13:30:00,7.52,7.53,7.52,7.53,29600.0,5.2383,5.2453,5.2383,5.2453,29600.0
2011-03-15 13:35:00,7.53,7.53,7.52,7.52,9600.0,5.2453,5.2453,5.2383,5.2383,9600.0
2011-03-15 13:40:00,7.53,7.53,7.52,7.52,27200.0,5.2453,5.2453,5.2383,5.2383,27200.0
2011-03-15 13:45:00,7.52,7.52,7.51,7.52,21600.0,5.2383,5.2383,5.2314,5.2383,21600.0
2011-03-15 13:50:00,7.52,7.53,7.51,7.52,22400.0,5.2383,5.2453,5.2314,5.2383,22400.0
2011-03-15 13:55:00,7.52,7.53,7.52,7.53,17600.0,5.2383,5.2453,5.2383,5.2453,17600.0
2011-03-15 14:00:00,7.53,7.54,7.53,7.53,16800.0,5.2453,5.2523,5.2453,5.2453,16800.0
2011-03-15 14:05:00,7.53,7.54,7.53,7.54,223200.0,5.2453,5.2523,5.2453,5.2523,223200.0
2011-03-15 14:10:00,7.54,7.55,7.54,7.55,24800.0,5.2523,5.2592,5.2523,5.2592,24800.0
2011-03-15 14:15:00,7.55,7.56,7.53,7.53,63200.0,5.2592,5.2662,5.2453,5.2453,63200.0
2011-03-15 14:20:00,7.53,7.57,7.53,7.57,92000.0,5.2453,5.2732,5.2453,5.2732,92000.0
2011-03-15 14:25:00,7.57,7.58,7.56,7.57,89600.0,5.2732,5.2801,5.2662,5.2732,89600.0
2011-03-15 14:30:00,7.58,7.58,7.56,7.56,184800.0,5.2801,5.2801,5.2662,5.2662,184800.0
2011-03-15 14:35:00,7.56,7.56,7.54,7.55,42400.0,5.2662,5.2662,5.2523,5.2592,42400.0
2011-03-15 14:40:00,7.55,7.56,7.54,7.56,76000.0,5.2592,5.2662,5.2523,5.2662,76000.0
2011-03-15 14:45:00,7.56,7.57,7.56,7.57,494400.0,5.2662,5.2732,5.2662,5.2732,494400.0
2011-03-15 14:50:00,7.57,7.57,7.56,7.57,84800.0,5.2732,5.2732,5.2662,5.2732,84800.0
2011-03-15 14:55:00,7.57,7.58,7.55,7.55,52800.0,5.2732,5.2801,5.2592,5.2592,52800.0
2011-03-15 15:00:00,7.56,7.57,7.56,7.57,25600.0,5.2662,5.2732,5.2662,5.2732,25600.0
2011-03-15 15:05:00,7.57,7.58,7.57,7.57,37600.0,5.2732,5.2801,5.2732,5.2732,37600.0
2011-03-15 15:10:00,7.57,7.58,7.57,7.57,51200.0,5.2732,5.2801,5.2732,5.2732,51200.0
2011-03-15 15:15:00,7.57,7.58,7.57,7.57,54400.0,5.2732,5.2801,5.2732,5.2732,54400.0
2011-03-15 15:20:00,7.58,7.6,7.58,7.6,62400.0,5.2801,5.2941,5.2801,5.2941,62400.0
2011-03-15 15:25:00,7.6,7.6,7.59,7.59,39200.0,5.2941,5.2941,5.2871,5.2871,39200.0
2011-03-15 15:30:00,7.59,7.59,7.57,7.58,63200.0,5.2871,5.2871,5.2732,5.2801,63200.0
2011-03-15 15:35:00,7.58,7.59,7.57,7.58,60000.0,5.2801,5.2871,5.2732,5.2801,60000.0
2011-03-15 15:40:00,7.58,7.61,7.58,7.61,127200.0,5.2801,5.301,5.2801,5.301,127200.0
2011-03-15 15:45:00,7.61,7.61,7.58,7.59,206400.0,5.301,5.301,5.2801,5.2871,206400.0
2011-03-15 15:50:00,7.59,7.6,7.58,7.6,200000.0,5.2871,5.2941,5.2801,5.2941,200000.0
2011-03-15 15:55:00,7.6,7.6,7.56,7.57,396800.0,5.2941,5.2941,5.2662,5.2732,396800.0
2011-03-16 09:30:00,7.51,7.52,7.5,7.51,192800.0,5.2314,5.2383,5.2244,5.2314,192800.0
2011-03-16 09:35:00,7.5,7.52,7.5,7.51,168800.0,5.2244,5.2383,5.2244,5.2314,168800.0
2011-03-16 09:40:00,7.51,7.52,7.48,7.51,122400.0,5.2314,5.2383,5.2105,5.2314,122400.0
2011-03-16 09:45:00,7.51,7.52,7.49,7.5,98400.0,5.2314,5.2383,5.2174,5.2244,98400.0
2011-03-16 09:50:00,7.5,7.52,7.5,7.51,107200.0,5.2244,5.2383,5.2244,5.2314,107200.0
2011-03-16 09:55:00,7.52,7.52,7.5,7.5,83200.0,5.2383,5.2383,5.2244,5.2244,83200.0
2011-03-16 10:00:00,7.51,7.52,7.5,7.5,85600.0,5.2314,5.2383,5.2244,5.2244,85600.0
2011-03-16 10:05:00,7.5,7.52,7.49,7.51,90400.0,5.2244,5.2383,5.2174,5.2314,90400.0
2011-03-16 10:10:00,7.51,7.52,7.49,7.49,52800.0,5.2314,5.2383,5.2174,5.2174,52800.0
2011-03-16 10:15:00,7.49,7.5,7.48,7.5,67200.0,5.2174,5.2244,5.2105,5.2244,67200.0
2011-03-16 10:20:00,7.5,7.5,7.49,7.49,51200.0,5.2244,5.2244,5.2174,5.2174,51200.0
2011-03-16 10:25:00,7.49,7.51,7.49,7.5,32000.0,5.2174,5.2314,5.2174,5.2244,32000.0
2011-03-16 10:30:00,7.5,7.51,7.48,7.49,60800.0,5.2244,5.2314,5.2105,5.2174,60800.0
2011-03-16 10:35:00,7.49,7.5,7.48,7.49,62400.0,5.2174,5.2244,5.2105,5.2174,62400.0
2011-03-16 10:40:00,7.49,7.5,7.48,7.48,80000.0,5.2174,5.2244,5.2105,5.2105,80000.0
2011-03-16 10:45:00,7.48,7.49,7.48,7.49,147200.0,5.2105,5.2174,5.2105,5.2174,147200.0
2011-03-16 10:50:00,7.49,7.49,7.48,7.48,32800.0,5.2174,5.2174,5.2105,5.2105,32800.0
2011-03-16 10:55:00,7.48,7.48,7.45,7.45,105600.0,5.2105,5.2105,5.1896,5.1896,105600.0
2011-03-16 11:00:00,7.45,7.45,7.38,7.42,235200.0,5.1896,5.1896,5.1408,5.1687,235200.0
2011-03-16 11:05:00,7.42,7.44,7.39,7.44,178400.0,5.1687,5.1826,5.1478,5.1826,178400.0
2011-03-16 11:10:00,7.45,7.48,7.44,7.46,72800.0,5.1896,5.2105,5.1826,5.1965,72800.0
2011-03-16 11:15:00,7.47,7.47,7.45,7.46,29600.0,5.2035,5.2035,5.1896,5.1965,29600.0
2011-03-16 11:20:00,7.46,7.46,7.45,7.46,74400.0,5.1965,5.1965,5.1896,5.1965,74400.0
2011-03-16 11:25:00,7.46,7.47,7.46,7.46,39200.0,5.1965,5.2035,5.1965,5.1965,39200.0
2011-03-16 11:30:00,7.47,7.49,7.47,7.47,61600.0,5.2035,5.2174,5.2035,5.2035,61600.0
2011-03-16 11:35:00,7.48,7.48,7.46,7.46,40800.0,5.2105,5.2105,5.1965,5.1965,40800.0
2011-03-16 11:40:00,7.46,7.47,7.46,7.46,632800.0,5.1965,5.2035,5.1965,5.1965,632800.0
2011-03-16 11:45:00,7.45,7.46,7.44,7.45,64800.0,5.1896,5.1965,5.1826,5.1896,64800.0
2011-03-16 11:50:00,7.45,7.45,7.43,7.44,63200.0,5.1896,5.1896,5.1756,5.1826,63200.0
2011-03-16 11:55:00,7.44,7.45,7.43,7.43,62400.0,5.1826,5.1896,5.1756,5.1756,62400.0
2011-03-16 12:00:00,7.43,7.44,7.41,7.42,94400.0,5.1756,5.1826,5.1617,5.1687,94400.0
2011-03-16 12:05:00,7.42,7.43,7.42,7.42,70400.0,5.1687,5.1756,5.1687,5.1687,70400.0
2011-03-16 12:10:00,7.42,7.44,7.41,7.42,95200.0,5.1687,5.1826,5.1617,5.1687,95200.0
2011-03-16 12:15:00,7.42,7.43,7.41,7.43,102400.0,5.1687,5.1756,5.1617,5.1756,102400.0
2011-03-16 12:20:00,7.42,7.44,7.42,7.44,58400.0,5.1687,5.1826,5.1687,5.1826,58400.0
2011-03-16 12:25:00,7.44,7.46,7.44,7.45,28800.0,5.1826,5.1965,5.1826,5.1896,28800.0
2011-03-16 12:30:00,7.45,7.46,7.44,7.44,84800.0,5.1896,5.1965,5.1826,5.1826,84800.0
2011-03-16 12:35:00,7.44,7.45,7.43,7.44,60000.0,5.1826,5.1896,5.1756,5.1826,60000.0
2011-03-16 12:40:00,7.43,7.46,7.43,7.43,55200.0,5.1756,5.1965,5.1756,5.1756,55200.0
2011-03-16 12:45:00,7.43,7.46,7.43,7.46,99200.0,5.1756,5.1965,5.1756,5.1965,99200.0
2011-03-16 12:50:00,7.46,7.47,7.45,7.46,132000.0,5.1965,5.2035,5.1896,5.1965,132000.0
2011-03-16 12:55:00,7.46,7.47,7.45,7.47,44000.0,5.1965,5.2035,5.1896,5.2035,44000.0
2011-03-16 13:00:00,7.47,7.48,7.47,7.48,53600.0,5.2035,5.2105,5.2035,5.2105,53600.0
2011-03-16 13:05:00,7.48,7.48,7.46,7.46,72000.0,5.2105,5.2105,5.1965,5.1965,72000.0
2011-03-16 13:10:00,7.46,7.47,7.46,7.46,63200.0,5.1965,5.2035,5.1965,5.1965,63200.0
2011-03-16 13:15:00,7.46,7.47,7.46,7.47,42400.0,5.1965,5.2035,5.1965,5.2035,42400.0
2011-03-16 13:20:00,7.47,7.47,7.46,7.46,168000.0,5.2035,5.2035,5.1965,5.1965,168000.0
2011-03-16 13:25:00,7.46,7.46,7.46,7.46,72000.0,5.1965,5.1965,5.1965,5.1965,72000.0
2011-03-16 13:30:00,7.46,7.47,7.46,7.46,100800.0,5.1965,5.2035,5.1965,5.1965,100800.0
2011-03-16 13:35:00,7.46,7.46,7.45,7.45,134400.0,5.1965,5.1965,5.1896,5.1896,134400.0
2011-03-16 13:40:00,7.45,7.45,7.44,7.45,97600.0,5.1896,5.1896,5.1826,5.1896,97600.0
2011-03-16 13:45:00,7.45,7.46,7.44,7.46,48800.0,5.1896,5.1965,5.1826,5.1965,48800.0
2011-03-16 13:50:00,7.46,7.47,7.45,7.45,52000.0,5.1965,5.2035,5.1896,5.1896,52000.0
2011-03-16 13:55:00,7.45,7.46,7.45,7.45,37600.0,5.1896,5.1965,5.1896,5.1896,37600.0
2011-03-16 14:00:00,7.45,7.45,7.43,7.44,83200.0,5.1896,5.1896,5.1756,5.1826,83200.0
2011-03-16 14:05:00,7.43,7.43,7.41,7.43,84000.0,5.1756,5.1756,5.1617,5.1756,84000.0
2011-03-16 14:10:00,7.42,7.43,7.39,7.41,148000.0,5.1687,5.1756,5.1478,5.1617,148000.0
2011-03-16 14:15:00,7.41,7.41,7.38,7.38,62400.0,5.1617,5.1617,5.1408,5.1408,62400.0
2011-03-16 14:20:00,7.38,7.42,7.38,7.42,100000.0,5.1408,5.1687,5.1408,5.1687,100000.0
2011-03-16 14:25:00,7.42,7.43,7.42,7.42,76800.0,5.1687,5.1756,5.1687,5.1687,76800.0
2011-03-16 14:30:00,7.42,7.43,7.42,7.42,58400.0,5.1687,5.1756,5.1687,5.1687,58400.0
2011-03-16 14:35:00,7.42,7.45,7.42,7.45,138400.0,5.1687,5.1896,5.1687,5.1896,138400.0
2011-03-16 14:40:00,7.45,7.48,7.45,7.46,169600.0,5.1896,5.2105,5.1896,5.1965,169600.0
2011-03-16 14:45:00,7.46,7.48,7.45,7.47,76000.0,5.1965,5.2105,5.1896,5.2035,76000.0
2011-03-16 14:50:00,7.47,7.48,7.46,7.48,97600.0,5.2035,5.2105,5.1965,5.2105,97600.0
2011-03-16 14:55:00,7.49,7.5,7.47,7.48,436800.0,5.2174,5.2244,5.2035,5.2105,436800.0
2011-03-16 15:00:00,7.48,7.49,7.47,7.48,88800.0,5.2105,5.2174,5.2035,5.2105,88800.0
2011-03-16 15:05:00,7.48,7.48,7.47,7.48,100000.0,5.2105,5.2105,5.2035,5.2105,100000.0
2011-03-16 15:10:00,7.48,7.49,7.47,7.47,95200.0,5.2105,5.2174,5.2035,5.2035,95200.0
2011-03-16 15:15:00,7.47,7.49,7.47,7.49,116000.0,5.2035,5.2174,5.2035,5.2174,116000.0
2011-03-16 15:20:00,7.49,7.5,7.48,7.49,136800.0,5.2174,5.2244,5.2105,5.2174,136800.0
2011-03-16 15:25:00,7.49,7.5,7.46,7.48,536800.0,5.2174,5.2244,5.1965,5.2105,536800.0
2011-03-16 15:30:00,7.48,7.49,7.46,7.47,639200.0,5.2105,5.2174,5.1965,5.2035,639200.0
2011-03-16 15:35:00,7.48,7.49,7.48,7.48,158400.0,5.2105,5.2174,5.2105,5.2105,158400.0
2011-03-16 15:40:00,7.48,7.5,7.47,7.49,160800.0,5.2105,5.2244,5.2035,5.2174,160800.0
2011-03-16 15:45:00,7.49,7.49,7.48,7.48,458400.0,5.2174,5.2174,5.2105,5.2105,458400.0
2011-03-16 15:50:00,7.48,7.48,7.46,7.46,523200.0,5.2105,5.2105,5.1965,5.1965,523200.0
2011-03-16 15:55:00,7.46,7.46,7.44,7.44,540800.0,5.1965,5.1965,5.1826,5.1826,540800.0
2011-03-17 09:30:00,7.55,7.57,7.53,7.54,152000.0,5.2592,5.2732,5.2453,5.2523,152000.0
2011-03-17 09:35:00,7.53,7.54,7.51,7.54,56000.0,5.2453,5.2523,5.2314,5.2523,56000.0
2011-03-17 09:40:00,7.53,7.53,7.5,7.51,75200.0,5.2453,5.2453,5.2244,5.2314,75200.0
2011-03-17 09:45:00,7.5,7.52,7.5,7.51,62400.0,5.2244,5.2383,5.2244,5.2314,62400.0
2011-03-17 09:50:00,7.51,7.54,7.51,7.53,46400.0,5.2314,5.2523,5.2314,5.2453,46400.0
2011-03-17 09:55:00,7.54,7.55,7.54,7.55,56800.0,5.2523,5.2592,5.2523,5.2592,56800.0
2011-03-17 10:00:00,7.55,7.58,7.54,7.56,88000.0,5.2592,5.2801,5.2523,5.2662,88000.0
2011-03-17 10:05:00,7.57,7.58,7.57,7.58,61600.0,5.2732,5.2801,5.2732,5.2801,61600.0
2011-03-17 10:10:00,7.58,7.59,7.58,7.58,55200.0,5.2801,5.2871,5.2801,5.2801,55200.0
2011-03-17 10:15:00,7.58,7.62,7.58,7.61,104000.0,5.2801,5.308,5.2801,5.301,104000.0
2011-03-17 10:20:00,7.61,7.61,7.6,7.6,47200.0,5.301,5.301,5.2941,5.2941,47200.0
2011-03-17 10:25:00,7.6,7.61,7.59,7.6,87200.0,5.2941,5.301,5.2871,5.2941,87200.0
2011-03-17 10:30:00,7.59,7.6,7.59,7.6,31200.0,5.2871,5.2941,5.2871,5.2941,31200.0
2011-03-17 10:35:00,7.6,7.6,7.59,7.59,68800.0,5.2941,5.2941,5.2871,5.2871,68800.0
2011-03-17 10:40:00,7.59,7.59,7.57,7.58,76000.0,5.2871,5.2871,5.2732,5.2801,76000.0
2011-03-17 10:45:00,7.58,7.59,7.58,7.59,26400.0,5.2801,5.2871,5.2801,5.2871,26400.0
2011-03-17 10:50:00,7.59,7.59,7.58,7.59,30400.0,5.2871,5.2871,5.2801,5.2871,30400.0
2011-03-17 10:55:00,7.6,7.6,7.58,7.59,115200.0,5.2941,5.2941,5.2801,5.2871,115200.0
2011-03-17 11:00:00,7.58,7.59,7.58,7.59,423200.0,5.2801,5.2871,5.2801,5.2871,423200.0
2011-03-17 11:05:00,7.59,7.59,7.58,7.59,58400.0,5.2871,5.2871,5.2801,5.2871,58400.0
2011-03-17 11:10:00,7.59,7.59,7.58,7.58,159200.0,5.2871,5.2871,5.2801,5.2801,159200.0
2011-03-17 11:15:00,7.58,7.58,7.57,7.58,240000.0,5.2801,5.2801,5.2732,5.2801,240000.0
2011-03-17 11:20:00,7.58,7.58,7.56,7.57,97600.0,5.2801,5.2801,5.2662,5.2732,97600.0
2011-03-17 11:25:00,7.57,7.58,7.57,7.58,64000.0,5.2732,5.2801,5.2732,5.2801,64000.0
2011-03-17 11:30:00,7.57,7.58,7.57,7.58,452000.0,5.2732,5.2801,5.2732,5.2801,452000.0
2011-03-17 11:35:00,7.58,7.59,7.58,7.59,146400.0,5.2801,5.2871,5.2801,5.2871,146400.0
2011-03-17 11:40:00,7.58,7.59,7.58,7.59,102400.0,5.2801,5.2871,5.2801,5.2871,102400.0
2011-03-17 11:45:00,7.59,7.59,7.58,7.58,238400.0,5.2871,5.2871,5.2801,5.2801,238400.0
2011-03-17 11:50:00,7.58,7.59,7.58,7.58,125600.0,5.2801,5.2871,5.2801,5.2801,125600.0
2011-03-17 11:55:00,7.58,7.59,7.58,7.58,22400.0,5.2801,5.2871,5.2801,5.2801,22400.0
2011-03-17 12:00:00,7.58,7.59,7.58,7.58,226400.0,5.2801,5.2871,5.2801,5.2801,226400.0
2011-03-17 12:05:00,7.58,7.59,7.58,7.59,32000.0,5.2801,5.2871,5.2801,5.2871,32000.0
2011-03-17 12:10:00,7.59,7.59,7.58,7.59,45600.0,5.2871,5.2871,5.2801,5.2871,45600.0
2011-03-17 12:15:00,7.59,7.59,7.58,7.58,47200.0,5.2871,5.2871,5.2801,5.2801,47200.0
2011-03-17 12:20:00,7.58,7.59,7.58,7.59,37600.0,5.2801,5.2871,5.2801,5.2871,37600.0
2011-03-17 12:25:00,7.58,7.59,7.58,7.59,68000.0,5.2801,5.2871,5.2801,5.2871,68000.0
2011-03-17 12:30:00,7.59,7.59,7.58,7.58,46400.0,5.2871,5.2871,5.2801,5.2801,46400.0
2011-03-17 12:35:00,7.58,7.58,7.58,7.58,29600.0,5.2801,5.2801,5.2801,5.2801,29600.0
2011-03-17 12:40:00,7.58,7.58,7.58,7.58,32800.0,5.2801,5.2801,5.2801,5.2801,32800.0
2011-03-17 12:45:00,7.58,7.59,7.57,7.58,203200.0,5.2801,5.2871,5.2732,5.2801,203200.0
2011-03-17 12:50:00,7.57,7.59,7.57,7.58,49600.0,5.2732,5.2871,5.2732,5.2801,49600.0
2011-03-17 12:55:00,7.58,7.58,7.58,7.58,14400.0,5.2801,5.2801,5.2801,5.2801,14400.0
2011-03-17 13:00:00,7.58,7.58,7.58,7.58,70400.0,5.2801,5.2801,5.2801,5.2801,70400.0
2011-03-17 13:05:00,7.58,7.59,7.58,7.58,63200.0,5.2801,5.2871,5.2801,5.2801,63200.0
2011-03-17 13:10:00,7.58,7.59,7.58,7.59,38400.0,5.2801,5.2871,5.2801,5.2871,38400.0
2011-03-17 13:15:00,7.59,7.59,7.58,7.58,88000.0,5.2871,5.2871,5.2801,5.2801,88000.0
2011-03-17 13:20:00,7.58,7.58,7.57,7.58,208800.0,5.2801,5.2801,5.2732,5.2801,208800.0
2011-03-17 13:25:00,7.58,7.58,7.57,7.57,506400.0,5.2801,5.2801,5.2732,5.2732,506400.0
2011-03-17 13:30:00,7.57,7.59,7.57,7.58,429600.0,5.2732,5.2871,5.2732,5.2801,429600.0
2011-03-17 13:35:00,7.58,7.58,7.58,7.58,53600.0,5.2801,5.2801,5.2801,5.2801,53600.0
2011-03-17 13:40:00,7.58,7.58,7.57,7.57,23200.0,5.2801,5.2801,5.2732,5.2732,23200.0
2011-03-17 13:45:00,7.57,7.57,7.56,7.57,52800.0,5.2732,5.2732,5.2662,5.2732,52800.0
2011-03-17 13:50:00,7.57,7.57,7.55,7.55,34400.0,5.2732,5.2732,5.2592,5.2592,34400.0
2011-03-17 13:55:00,7.55,7.57,7.55,7.56,189600.0,5.2592,5.2732,5.2592,5.2662,189600.0
2011-03-17 14:00:00,7.56,7.57,7.56,7.56,37600.0,5.2662,5.2732,5.2662,5.2662,37600.0
2011-03-17 14:05:00,7.57,7.57,7.56,7.56,56000.0,5.2732,5.2732,5.2662,5.2662,56000.0
2011-03-17 14:10:00,7.56,7.56,7.53,7.55,171200.0,5.2662,5.2662,5.2453,5.2592,171200.0
2011-03-17 14:15:00,7.55,7.56,7.54,7.55,68000.0,5.2592,5.2662,5.2523,5.2592,68000.0
2011-03-17 14:20:00,7.56,7.56,7.55,7.56,36000.0,5.2662,5.2662,5.2592,5.2662,36000.0
2011-03-17 14:25:00,7.56,7.57,7.56,7.56,20800.0,5.2662,5.2732,5.2662,5.2662,20800.0
2011-03-17 14:30:00,7.56,7.58,7.56,7.57,43200.0,5.2662,5.2801,5.2662,5.2732,43200.0
2011-03-17 14:35:00,7.58,7.58,7.58,7.58,39200.0,5.2801,5.2801,5.2801,5.2801,39200.0
2011-03-17 14:40:00,7.58,7.58,7.58,7.58,23200.0,5.2801,5.2801,5.2801,5.2801,23200.0
2011-03-17 14:45:00,7.58,7.58,7.57,7.57,41600.0,5.2801,5.2801,5.2732,5.2732,41600.0
2011-03-17 14:50:00,7.57,7.58,7.57,7.58,35200.0,5.2732,5.2801,5.2732,5.2801,35200.0
2011-03-17 14:55:00,7.58,7.59,7.58,7.58,17600.0,5.2801,5.2871,5.2801,5.2801,17600.0
2011-03-17 15:00:00,7.58,7.59,7.57,7.58,43200.0,5.2801,5.2871,5.2732,5.2801,43200.0
2011-03-17 15:05:00,7.58,7.59,7.58,7.58,29600.0,5.2801,5.2871,5.2801,5.2801,29600.0
2011-03-17 15:10:00,7.58,7.58,7.58,7.58,32800.0,5.2801,5.2801,5.2801,5.2801,32800.0
2011-03-17 15:15:00,7.58,7.58,7.57,7.57,43200.0,5.2801,5.2801,5.2732,5.2732,43200.0
2011-03-17 15:20:00,7.57,7.57,7.57,7.57,26400.0,5.2732,5.2732,5.2732,5.2732,26400.0
2011-03-17 15:25:00,7.57,7.57,7.55,7.56,36000.0,5.2732,5.2732,5.2592,5.2662,36000.0
2011-03-17 15:30:00,7.56,7.57,7.55,7.56,47200.0,5.2662,5.2732,5.2592,5.2662,47200.0
2011-03-17 15:35:00,7.56,7.58,7.55,7.57,51200.0,5.2662,5.2801,5.2592,5.2732,51200.0
2011-03-17 15:40:00,7.57,7.58,7.56,7.56,42400.0,5.2732,5.2801,5.2662,5.2662,42400.0
2011-03-17 15:45:00,7.56,7.59,7.56,7.58,96000.0,5.2662,5.2871,5.2662,5.2801,96000.0
2011-03-17 15:50:00,7.58,7.58,7.56,7.57,97600.0,5.2801,5.2801,5.2662,5.2732,97600.0
2011-03-17 15:55:00,7.57,7.57,7.55,7.56,232800.0,5.2732,5.2732,5.2592,5.2662,232800.0
2011-03-18 09:30:00,7.66,7.69,7.65,7.67,2704800.0,5.3358,5.3567,5.3289,5.3428,2704800.0
2011-03-18 09:35:00,7.67,7.68,7.66,7.68,69600.0,5.3428,5.3498,5.3358,5.3498,69600.0
2011-03-18 09:40:00,7.69,7.72,7.69,7.72,91200.0,5.3567,5.3776,5.3567,5.3776,91200.0
2011-03-18 09:45:00,7.72,7.72,7.68,7.68,55200.0,5.3776,5.3776,5.3498,5.3498,55200.0
2011-03-18 09:50:00,7.68,7.72,7.68,7.71,55200.0,5.3498,5.3776,5.3498,5.3707,55200.0
2011-03-18 09:55:00,7.72,7.72,7.71,7.72,56800.0,5.3776,5.3776,5.3707,5.3776,56800.0
2011-03-18 10:00:00,7.71,7.72,7.69,7.7,68800.0,5.3707,5.3776,5.3567,5.3637,68800.0
2011-03-18 10:05:00,7.69,7.7,7.68,7.68,39200.0,5.3567,5.3637,5.3498,5.3498,39200.0
2011-03-18 10:10:00,7.68,7.7,7.68,7.69,80800.0,5.3498,5.3637,5.3498,5.3567,80800.0
2011-03-18 10:15:00,7.69,7.71,7.69,7.7,48000.0,5.3567,5.3707,5.3567,5.3637,48000.0
2011-03-18 10:20:00,7.7,7.7,7.7,7.7,19200.0,5.3637,5.3637,5.3637,5.3637,19200.0
2011-03-18 10:25:00,7.7,7.7,7.68,7.68,363200.0,5.3637,5.3637,5.3498,5.3498,363200.0
2011-03-18 10:30:00,7.67,7.68,7.67,7.67,100800.0,5.3428,5.3498,5.3428,5.3428,100800.0
2011-03-18 10:35:00,7.67,7.69,7.67,7.68,51200.0,5.3428,5.3567,5.3428,5.3498,51200.0
2011-03-18 10:40:00,7.69,7.7,7.68,7.7,57600.0,5.3567,5.3637,5.3498,5.3637,57600.0
2011-03-18 10:45:00,7.7,7.7,7.69,7.69,41600.0,5.3637,5.3637,5.3567,5.3567,41600.0
2011-03-18 10:50:00,7.69,7.7,7.68,7.68,48800.0,5.3567,5.3637,5.3498,5.3498,48800.0
2011-03-18 10:55:00,7.68,7.69,7.67,7.69,29600.0,5.3498,5.3567,5.3428,5.3567,29600.0
2011-03-18 11:00:00,7.69,7.69,7.68,7.68,32000.0,5.3567,5.3567,5.3498,5.3498,32000.0
2011-03-18 11:05:00,7.69,7.69,7.68,7.68,29600.0,5.3567,5.3567,5.3498,5.3498,29600.0
2011-03-18 11:10:00,7.68,7.68,7.67,7.67,49600.0,5.3498,5.3498,5.3428,5.3428,49600.0
2011-03-18 11:15:00,7.67,7.68,7.67,7.68,42400.0,5.3428,5.3498,5.3428,5.3498,42400.0
2011-03-18 11:20:00,7.68,7.68,7.67,7.67,42400.0,5.3498,5.3498,5.3428,5.3428,42400.0
2011-03-18 11:25:00,7.68,7.68,7.65,7.65,52000.0,5.3498,5.3498,5.3289,5.3289,52000.0
2011-03-18 11:30:00,7.65,7.66,7.65,7.65,52800.0,5.3289,5.3358,5.3289,5.3289,52800.0
2011-03-18 11:35:00,7.65,7.67,7.65,7.66,35200.0,5.3289,5.3428,5.3289,5.3358,35200.0
2011-03-18 11:40:00,7.66,7.67,7.65,7.65,43200.0,5.3358,5.3428,5.3289,5.3289,43200.0
2011-03-18 11:45:00,7.65,7.65,7.62,7.62,54400.0,5.3289,5.3289,5.308,5.308,54400.0
2011-03-18 11:50:00,7.63,7.63,7.63,7.63,21600.0,5.3149,5.3149,5.3149,5.3149,21600.0
2011-03-18 11:55:00,7.63,7.64,7.62,7.63,48000.0,5.3149,5.3219,5.308,5.3149,48000.0
2011-03-18 12:00:00,7.63,7.64,7.63,7.63,22400.0,5.3149,5.3219,5.3149,5.3149,22400.0
2011-03-18 12:05:00,7.63,7.65,7.63,7.64,11200.0,5.3149,5.3289,5.3149,5.3219,11200.0
2011-03-18 12:10:00,7.65,7.65,7.63,7.64,18400.0,5.3289,5.3289,5.3149,5.3219,18400.0
2011-03-18 12:15:00,7.65,7.65,7.64,7.64,16800.0,5.3289,5.3289,5.3219,5.3219,16800.0
2011-03-18 12:20:00,7.64,7.67,7.64,7.66,35200.0,5.3219,5.3428,5.3219,5.3358,35200.0
2011-03-18 12:25:00,7.66,7.66,7.66,7.66,10400.0,5.3358,5.3358,5.3358,5.3358,10400.0
2011-03-18 12:30:00,7.66,7.67,7.66,7.66,35200.0,5.3358,5.3428,5.3358,5.3358,35200.0
2011-03-18 12:35:00,7.66,7.67,7.66,7.66,27200.0,5.3358,5.3428,5.3358,5.3358,27200.0
2011-03-18 12:40:00,7.66,7.66,7.64,7.64,22400.0,5.3358,5.3358,5.3219,5.3219,22400.0
2011-03-18 12:45:00,7.65,7.65,7.64,7.64,72800.0,5.3289,5.3289,5.3219,5.3219,72800.0
2011-03-18 12:50:00,7.64,7.65,7.64,7.64,32800.0,5.3219,5.3289,5.3219,5.3219,32800.0
2011-03-18 12:55:00,7.64,7.65,7.63,7.63,31200.0,5.3219,5.3289,5.3149,5.3149,31200.0
2011-03-18 13:00:00,7.64,7.65,7.64,7.64,29600.0,5.3219,5.3289,5.3219,5.3219,29600.0
2011-03-18 13:05:00,7.64,7.65,7.64,7.64,48800.0,5.3219,5.3289,5.3219,5.3219,48800.0
2011-03-18 13:10:00,7.64,7.64,7.64,7.64,45600.0,5.3219,5.3219,5.3219,5.3219,45600.0
2011-03-18 13:15:00,7.64,7.64,7.64,7.64,46400.0,5.3219,5.3219,5.3219,5.3219,46400.0
2011-03-18 13:20:00,7.64,7.64,7.64,7.64,32000.0,5.3219,5.3219,5.3219,5.3219,32000.0
2011-03-18 13:25:00,7.64,7.64,7.63,7.64,18400.0,5.3219,5.3219,5.3149,5.3219,18400.0
2011-03-18 13:30:00,7.64,7.65,7.64,7.65,7200.0,5.3219,5.3289,5.3219,5.3289,7200.0
2011-03-18 13:35:00,7.65,7.66,7.65,7.66,30400.0,5.3289,5.3358,5.3289,5.3358,30400.0
2011-03-18 13:40:00,7.66,7.67,7.65,7.65,19200.0,5.3358,5.3428,5.3289,5.3289,19200.0
2011-03-18 13:45:00,7.66,7.66,7.66,7.66,31200.0,5.3358,5.3358,5.3358,5.3358,31200.0
2011-03-18 13:50:00,7.66,7.66,7.65,7.66,21600.0,5.3358,5.3358,5.3289,5.3358,21600.0
2011-03-18 13:55:00,7.65,7.65,7.64,7.65,22400.0,5.3289,5.3289,5.3219,5.3289,22400.0
2011-03-18 14:00:00,7.65,7.65,7.63,7.64,70400.0,5.3289,5.3289,5.3149,5.3219,70400.0
2011-03-18 14:05:00,7.64,7.64,7.64,7.64,28000.0,5.3219,5.3219,5.3219,5.3219,28000.0
2011-03-18 14:10:00,7.64,7.64,7.62,7.62,80800.0,5.3219,5.3219,5.308,5.308,80800.0
2011-03-18 14:15:00,7.62,7.62,7.61,7.61,42400.0,5.308,5.308,5.301,5.301,42400.0
2011-03-18 14:20:00,7.61,7.62,7.61,7.62,16800.0,5.301,5.308,5.301,5.308,16800.0
2011-03-18 14:25:00,7.62,7.63,7.61,7.62,81600.0,5.308,5.3149,5.301,5.308,81600.0
2011-03-18 14:30:00,7.63,7.63,7.62,7.62,48800.0,5.3149,5.3149,5.308,5.308,48800.0
2011-03-18 14:35:00,7.62,7.63,7.62,7.63,98400.0,5.308,5.3149,5.308,5.3149,98400.0
2011-03-18 14:40:00,7.63,7.63,7.62,7.62,36800.0,5.3149,5.3149,5.308,5.308,36800.0
2011-03-18 14:45:00,7.62,7.63,7.62,7.62,28800.0,5.308,5.3149,5.308,5.308,28800.0
2011-03-18 14:50:00,7.62,7.63,7.62,7.62,40800.0,5.308,5.3149,5.308,5.308,40800.0
2011-03-18 14:55:00,7.62,7.62,7.6,7.61,60800.0,5.308,5.308,5.2941,5.301,60800.0
2011-03-18 15:00:00,7.61,7.62,7.61,7.62,32000.0,5.301,5.308,5.301,5.308,32000.0
2011-03-18 15:05:00,7.62,7.62,7.61,7.61,36000.0,5.308,5.308,5.301,5.301,36000.0
2011-03-18 15:10:00,7.61,7.62,7.6,7.6,44000.0,5.301,5.308,5.2941,5.2941,44000.0
2011-03-18 15:15:00,7.6,7.61,7.6,7.61,59200.0,5.2941,5.301,5.2941,5.301,59200.0
2011-03-18 15:20:00,7.61,7.62,7.6,7.61,27200.0,5.301,5.308,5.2941,5.301,27200.0
2011-03-18 15:25:00,7.61,7.61,7.6,7.61,34400.0,5.301,5.301,5.2941,5.301,34400.0
2011-03-18 15:30:00,7.61,7.63,7.61,7.62,75200.0,5.301,5.3149,5.301,5.308,75200.0
2011-03-18 15:35:00,7.62,7.63,7.62,7.63,59200.0,5.308,5.3149,5.308,5.3149,59200.0
2011-03-18 15:40:00,7.62,7.63,7.61,7.62,87200.0,5.308,5.3149,5.301,5.308,87200.0
2011-03-18 15:45:00,7.62,7.63,7.62,7.62,97600.0,5.308,5.3149,5.308,5.308,97600.0
2011-03-18 15:50:00,7.62,7.63,7.61,7.61,306400.0,5.308,5.3149,5.301,5.301,306400.0
2011-03-18 15:55:00,7.61,7.62,7.61,7.62,442400.0,5.301,5.308,5.301,5.308,442400.0
2011-03-21 09:30:00,7.73,7.73,7.69,7.69,159200.0,5.3846,5.3846,5.3567,5.3567,159200.0
2011-03-21 09:35:00,7.7,7.74,7.7,7.73,74400.0,5.3637,5.3916,5.3637,5.3846,74400.0
2011-03-21 09:40:00,7.73,7.75,7.72,7.75,69600.0,5.3846,5.3985,5.3776,5.3985,69600.0
2011-03-21 09:45:00,7.75,7.79,7.75,7.78,104000.0,5.3985,5.4264,5.3985,5.4194,104000.0
2011-03-21 09:50:00,7.78,7.78,7.75,7.75,51200.0,5.4194,5.4194,5.3985,5.3985,51200.0
2011-03-21 09:55:00,7.75,7.77,7.75,7.77,64000.0,5.3985,5.4125,5.3985,5.4125,64000.0
2011-03-21 10:00:00,7.76,7.76,7.74,7.76,64800.0,5.4055,5.4055,5.3916,5.4055,64800.0
2011-03-21 10:05:00,7.75,7.79,7.75,7.77,312800.0,5.3985,5.4264,5.3985,5.4125,312800.0
2011-03-21 10:10:00,7.77,7.79,7.75,7.77,165600.0,5.4125,5.4264,5.3985,5.4125,165600.0
2011-03-21 10:15:00,7.77,7.77,7.75,7.76,72800.0,5.4125,5.4125,5.3985,5.4055,72800.0
2011-03-21 10:20:00,7.76,7.77,7.75,7.75,48800.0,5.4055,5.4125,5.3985,5.3985,48800.0
2011-03-21 10:25:00,7.75,7.77,7.75,7.76,49600.0,5.3985,5.4125,5.3985,5.4055,49600.0
2011-03-21 10:30:00,7.77,7.78,7.76,7.77,71200.0,5.4125,5.4194,5.4055,5.4125,71200.0
2011-03-21 10:35:00,7.77,7.78,7.76,7.76,79200.0,5.4125,5.4194,5.4055,5.4055,79200.0
2011-03-21 10:40:00,7.76,7.77,7.75,7.77,35200.0,5.4055,5.4125,5.3985,5.4125,35200.0
2011-03-21 10:45:00,7.77,7.78,7.76,7.78,42400.0,5.4125,5.4194,5.4055,5.4194,42400.0
2011-03-21 10:50:00,7.78,7.78,7.76,7.76,78400.0,5.4194,5.4194,5.4055,5.4055,78400.0
2011-03-21 10:55:00,7.76,7.78,7.76,7.77,40000.0,5.4055,5.4194,5.4055,5.4125,40000.0
2011-03-21 11:00:00,7.77,7.8,7.77,7.79,62400.0,5.4125,5.4334,5.4125,5.4264,62400.0
2011-03-21 11:05:00,7.79,7.79,7.78,7.78,43200.0,5.4264,5.4264,5.4194,5.4194,43200.0
2011-03-21 11:10:00,7.79,7.79,7.78,7.78,38400.0,5.4264,5.4264,5.4194,5.4194,38400.0
2011-03-21 11:15:00,7.78,7.79,7.78,7.78,23200.0,5.4194,5.4264,5.4194,5.4194,23200.0
2011-03-21 11:20:00,7.78,7.78,7.77,7.77,33600.0,5.4194,5.4194,5.4125,5.4125,33600.0
2011-03-21 11:25:00,7.77,7.78,7.77,7.77,10400.0,5.4125,5.4194,5.4125,5.4125,10400.0
2011-03-21 11:30:00,7.77,7.77,7.77,7.77,26400.0,5.4125,5.4125,5.4125,5.4125,26400.0
2011-03-21 11:35:00,7.77,7.77,7.76,7.76,22400.0,5.4125,5.4125,5.4055,5.4055,22400.0
2011-03-21 11:40:00,7.76,7.77,7.76,7.77,23200.0,5.4055,5.4125,5.4055,5.4125,23200.0
2011-03-21 11:45:00,7.77,7.78,7.77,7.78,12800.0,5.4125,5.4194,5.4125,5.4194,12800.0
2011-03-21 11:50:00,7.78,7.78,7.77,7.77,22400.0,5.4194,5.4194,5.4125,5.4125,22400.0
2011-03-21 11:55:00,7.77,7.77,7.76,7.76,14400.0,5.4125,5.4125,5.4055,5.4055,14400.0
2011-03-21 12:00:00,7.76,7.77,7.76,7.77,33600.0,5.4055,5.4125,5.4055,5.4125,33600.0
2011-03-21 12:05:00,7.77,7.77,7.76,7.77,8000.0,5.4125,5.4125,5.4055,5.4125,8000.0
2011-03-21 12:10:00,7.77,7.77,7.77,7.77,23200.0,5.4125,5.4125,5.4125,5.4125,23200.0
2011-03-21 12:15:00,7.77,7.78,7.77,7.78,17600.0,5.4125,5.4194,5.4125,5.4194,17600.0
2011-03-21 12:20:00,7.78,7.78,7.77,7.77,26400.0,5.4194,5.4194,5.4125,5.4125,26400.0
2011-03-21 12:25:00,7.77,7.78,7.77,7.78,15200.0,5.4125,5.4194,5.4125,5.4194,15200.0
2011-03-21 12:30:00,7.78,7.78,7.77,7.78,9600.0,5.4194,5.4194,5.4125,5.4194,9600.0
2011-03-21 12:35:00,7.78,7.78,7.77,7.78,20800.0,5.4194,5.4194,5.4125,5.4194,20800.0
2011-03-21 12:40:00,7.78,7.78,7.77,7.77,22400.0,5.4194,5.4194,5.4125,5.4125,22400.0
2011-03-21 12:45:00,7.77,7.78,7.77,7.78,13600.0,5.4125,5.4194,5.4125,5.4194,13600.0
2011-03-21 12:50:00,7.78,7.78,7.77,7.77,8800.0,5.4194,5.4194,5.4125,5.4125,8800.0
2011-03-21 12:55:00,7.78,7.78,7.77,7.78,20800.0,5.4194,5.4194,5.4125,5.4194,20800.0
2011-03-21 13:00:00,7.77,7.78,7.77,7.77,50400.0,5.4125,5.4194,5.4125,5.4125,50400.0
2011-03-21 13:05:00,7.77,7.78,7.77,7.78,10400.0,5.4125,5.4194,5.4125,5.4194,10400.0
2011-03-21 13:10:00,7.77,7.77,7.77,7.77,23200.0,5.4125,5.4125,5.4125,5.4125,23200.0
2011-03-21 13:15:00,7.77,7.77,7.77,7.77,13600.0,5.4125,5.4125,5.4125,5.4125,13600.0
2011-03-21 13:20:00,7.77,7.77,7.77,7.77,2400.0,5.4125,5.4125,5.4125,5.4125,2400.0
2011-03-21 13:25:00,7.76,7.76,7.75,7.75,24800.0,5.4055,5.4055,5.3985,5.3985,24800.0
2011-03-21 13:30:00,7.75,7.75,7.75,7.75,20800.0,5.3985,5.3985,5.3985,5.3985,20800.0
2011-03-21 13:35:00,7.74,7.75,7.74,7.75,17600.0,5.3916,5.3985,5.3916,5.3985,17600.0
2011-03-21 13:40:00,7.75,7.75,7.74,7.74,17600.0,5.3985,5.3985,5.3916,5.3916,17600.0
2011-03-21 13:45:00,7.74,7.75,7.74,7.74,28800.0,5.3916,5.3985,5.3916,5.3916,28800.0
2011-03-21 13:50:00,7.74,7.75,7.74,7.75,11200.0,5.3916,5.3985,5.3916,5.3985,11200.0
2011-03-21 13:55:00,7.74,7.76,7.74,7.76,20800.0,5.3916,5.4055,5.3916,5.4055,20800.0
2011-03-21 14:00:00,7.76,7.76,7.76,7.76,20800.0,5.4055,5.4055,5.4055,5.4055,20800.0
2011-03-21 14:05:00,7.76,7.77,7.76,7.76,20800.0,5.4055,5.4125,5.4055,5.4055,20800.0
2011-03-21 14:10:00,7.76,7.76,7.75,7.75,74400.0,5.4055,5.4055,5.3985,5.3985,74400.0
2011-03-21 14:15:00,7.75,7.76,7.75,7.75,13600.0,5.3985,5.4055,5.3985,5.3985,13600.0
2011-03-21 14:20:00,7.75,7.76,7.75,7.75,30400.0,5.3985,5.4055,5.3985,5.3985,30400.0
2011-03-21 14:25:00,7.75,7.76,7.75,7.76,17600.0,5.3985,5.4055,5.3985,5.4055,17600.0
2011-03-21 14:30:00,7.76,7.76,7.76,7.76,15200.0,5.4055,5.4055,5.4055,5.4055,15200.0
2011-03-21 14:35:00,7.76,7.77,7.76,7.76,16800.0,5.4055,5.4125,5.4055,5.4055,16800.0
2011-03-21 14:40:00,7.77,7.77,7.75,7.75,32800.0,5.4125,5.4125,5.3985,5.3985,32800.0
2011-03-21 14:45:00,7.76,7.76,7.75,7.75,20000.0,5.4055,5.4055,5.3985,5.3985,20000.0
2011-03-21 14:50:00,7.75,7.75,7.74,7.75,26400.0,5.3985,5.3985,5.3916,5.3985,26400.0
2011-03-21 14:55:00,7.75,7.76,7.75,7.75,16800.0,5.3985,5.4055,5.3985,5.3985,16800.0
2011-03-21 15:00:00,7.75,7.76,7.75,7.75,28000.0,5.3985,5.4055,5.3985,5.3985,28000.0
2011-03-21 15:05:00,7.75,7.76,7.75,7.76,16000.0,5.3985,5.4055,5.3985,5.4055,16000.0
2011-03-21 15:10:00,7.76,7.76,7.74,7.74,69600.0,5.4055,5.4055,5.3916,5.3916,69600.0
2011-03-21 15:15:00,7.74,7.75,7.74,7.74,31200.0,5.3916,5.3985,5.3916,5.3916,31200.0
2011-03-21 15:20:00,7.74,7.75,7.74,7.74,124000.0,5.3916,5.3985,5.3916,5.3916,124000.0
2011-03-21 15:25:00,7.74,7.75,7.74,7.74,30400.0,5.3916,5.3985,5.3916,5.3916,30400.0
2011-03-21 15:30:00,7.75,7.75,7.74,7.74,68800.0,5.3985,5.3985,5.3916,5.3916,68800.0
2011-03-21 15:35:00,7.74,7.75,7.74,7.74,97600.0,5.3916,5.3985,5.3916,5.3916,97600.0
2011-03-21 15:40:00,7.74,7.75,7.74,7.74,60000.0,5.3916,5.3985,5.3916,5.3916,60000.0
2011-03-21 15:45:00,7.74,7.75,7.74,7.75,117600.0,5.3916,5.3985,5.3916,5.3985,117600.0
2011-03-21 15:50:00,7.75,7.76,7.74,7.75,148800.0,5.3985,5.4055,5.3916,5.3985,148800.0
2011-03-21 15:55:00,7.75,7.75,7.74,7.74,178400.0,5.3985,5.3985,5.3916,5.3916,178400.0
2011-03-22 09:30:00,7.74,7.74,7.7,7.72,51200.0,5.3916,5.3916,5.3637,5.3776,51200.0
2011-03-22 09:35:00,7.73,7.75,7.73,7.73,124800.0,5.3846,5.3985,5.3846,5.3846,124800.0
2011-03-22 09:40:00,7.75,7.75,7.73,7.74,104000.0,5.3985,5.3985,5.3846,5.3916,104000.0
2011-03-22 09:45:00,7.74,7.74,7.72,7.72,57600.0,5.3916,5.3916,5.3776,5.3776,57600.0
2011-03-22 09:50:00,7.72,7.73,7.72,7.73,28000.0,5.3776,5.3846,5.3776,5.3846,28000.0
2011-03-22 09:55:00,7.73,7.74,7.73,7.73,37600.0,5.3846,5.3916,5.3846,5.3846,37600.0
2011-03-22 10:00:00,7.73,7.74,7.73,7.73,32000.0,5.3846,5.3916,5.3846,5.3846,32000.0
2011-03-22 10:05:00,7.73,7.73,7.72,7.72,28000.0,5.3846,5.3846,5.3776,5.3776,28000.0
2011-03-22 10:10:00,7.72,7.72,7.7,7.7,91200.0,5.3776,5.3776,5.3637,5.3637,91200.0
2011-03-22 10:15:00,7.7,7.7,7.69,7.7,16000.0,5.3637,5.3637,5.3567,5.3637,16000.0
2011-03-22 10:20:00,7.7,7.7,7.7,7.7,41600.0,5.3637,5.3637,5.3637,5.3637,41600.0
2011-03-22 10:25:00,7.7,7.72,7.7,7.72,27200.0,5.3637,5.3776,5.3637,5.3776,27200.0
2011-03-22 10:30:00,7.73,7.73,7.72,7.73,36800.0,5.3846,5.3846,5.3776,5.3846,36800.0
2011-03-22 10:35:00,7.73,7.73,7.71,7.72,177600.0,5.3846,5.3846,5.3707,5.3776,177600.0
2011-03-22 10:40:00,7.72,7.72,7.7,7.7,76000.0,5.3776,5.3776,5.3637,5.3637,76000.0
2011-03-22 10:45:00,7.7,7.71,7.7,7.7,63200.0,5.3637,5.3707,5.3637,5.3637,63200.0
2011-03-22 10:50:00,7.7,7.7,7.69,7.69,32000.0,5.3637,5.3637,5.3567,5.3567,32000.0
2011-03-22 10:55:00,7.7,7.71,7.69,7.7,80800.0,5.3637,5.3707,5.3567,5.3637,80800.0
2011-03-22 11:00:00,7.7,7.72,7.7,7.7,57600.0,5.3637,5.3776,5.3637,5.3637,57600.0
2011-03-22 11:05:00,7.7,7.71,7.7,7.71,22400.0,5.3637,5.3707,5.3637,5.3707,22400.0
2011-03-22 11:10:00,7.7,7.71,7.7,7.7,19200.0,5.3637,5.3707,5.3637,5.3637,19200.0
2011-03-22 11:15:00,7.7,7.71,7.7,7.71,32000.0,5.3637,5.3707,5.3637,5.3707,32000.0
2011-03-22 11:20:00,7.71,7.71,7.7,7.71,15200.0,5.3707,5.3707,5.3637,5.3707,15200.0
2011-03-22 11:25:00,7.71,7.72,7.71,7.72,9600.0,5.3707,5.3776,5.3707,5.3776,9600.0
2011-03-22 11:30:00,7.72,7.72,7.7,7.7,5600.0,5.3776,5.3776,5.3637,5.3637,5600.0
2011-03-22 11:35:00,7.7,7.72,7.7,7.71,16800.0,5.3637,5.3776,5.3637,5.3707,16800.0
2011-03-22 11:40:00,7.71,7.71,7.71,7.71,4000.0,5.3707,5.3707,5.3707,5.3707,4000.0
2011-03-22 11:45:00,7.7,7.71,7.7,7.7,224800.0,5.3637,5.3707,5.3637,5.3637,224800.0
2011-03-22 11:50:00,7.7,7.71,7.7,7.71,73600.0,5.3637,5.3707,5.3637,5.3707,73600.0
2011-03-22 11:55:00,7.71,7.71,7.7,7.7,22400.0,5.3707,5.3707,5.3637,5.3637,22400.0
2011-03-22 12:00:00,7.7,7.71,7.7,7.7,18400.0,5.3637,5.3707,5.3637,5.3637,18400.0
2011-03-22 12:05:00,7.7,7.71,7.7,7.7,34400.0,5.3637,5.3707,5.3637,5.3637,34400.0
2011-03-22 12:10:00,7.7,7.71,7.7,7.71,7200.0,5.3637,5.3707,5.3637,5.3707,7200.0
2011-03-22 12:15:00,7.71,7.71,7.7,7.7,48800.0,5.3707,5.3707,5.3637,5.3637,48800.0
2011-03-22 12:20:00,7.7,7.71,7.7,7.7,31200.0,5.3637,5.3707,5.3637,5.3637,31200.0
2011-03-22 12:25:00,7.71,7.71,7.7,7.71,38400.0,5.3707,5.3707,5.3637,5.3707,38400.0
2011-03-22 12:30:00,7.7,7.7,7.7,7.7,51200.0,5.3637,5.3637,5.3637,5.3637,51200.0
2011-03-22 12:35:00,7.7,7.7,7.7,7.7,17600.0,5.3637,5.3637,5.3637,5.3637,17600.0
2011-03-22 12:40:00,7.7,7.7,7.7,7.7,8800.0,5.3637,5.3637,5.3637,5.3637,8800.0
2011-03-22 12:45:00,7.7,7.7,7.7,7.7,36800.0,5.3637,5.3637,5.3637,5.3637,36800.0
2011-03-22 12:50:00,7.7,7.7,7.7,7.7,16000.0,5.3637,5.3637,5.3637,5.3637,16000.0
2011-03-22 12:55:00,7.7,7.71,7.7,7.71,8800.0,5.3637,5.3707,5.3637,5.3707,8800.0
2011-03-22 13:00:00,7.71,7.71,7.7,7.7,55200.0,5.3707,5.3707,5.3637,5.3637,55200.0
2011-03-22 13:05:00,7.7,7.71,7.7,7.7,154400.0,5.3637,5.3707,5.3637,5.3637,154400.0
2011-03-22 13:10:00,7.7,7.7,7.69,7.7,32000.0,5.3637,5.3637,5.3567,5.3637,32000.0
2011-03-22 13:15:00,7.7,7.7,7.69,7.7,50400.0,5.3637,5.3637,5.3567,5.3637,50400.0
2011-03-22 13:20:00,7.69,7.7,7.69,7.7,23200.0,5.3567,5.3637,5.3567,5.3637,23200.0
2011-03-22 13:25:00,7.7,7.7,7.69,7.7,12000.0,5.3637,5.3637,5.3567,5.3637,12000.0
2011-03-22 13:30:00,7.7,7.7,7.7,7.7,158400.0,5.3637,5.3637,5.3637,5.3637,158400.0
2011-03-22 13:35:00,7.7,7.7,7.7,7.7,78400.0,5.3637,5.3637,5.3637,5.3637,78400.0
2011-03-22 13:40:00,7.7,7.7,7.69,7.7,28000.0,5.3637,5.3637,5.3567,5.3637,28000.0
2011-03-22 13:45:00,7.7,7.71,7.7,7.7,37600.0,5.3637,5.3707,5.3637,5.3637,37600.0
2011-03-22 13:50:00,7.7,7.71,7.7,7.7,21600.0,5.3637,5.3707,5.3637,5.3637,21600.0
2011-03-22 13:55:00,7.7,7.71,7.7,7.7,44800.0,5.3637,5.3707,5.3637,5.3637,44800.0
2011-03-22 14:00:00,7.7,7.71,7.7,7.7,70400.0,5.3637,5.3707,5.3637,5.3637,70400.0
2011-03-22 14:05:00,7.7,7.7,7.69,7.7,44000.0,5.3637,5.3637,5.3567,5.3637,44000.0
2011-03-22 14:10:00,7.7,7.7,7.69,7.69,39200.0,5.3637,5.3637,5.3567,5.3567,39200.0
2011-03-22 14:15:00,7.7,7.71,7.7,7.7,60800.0,5.3637,5.3707,5.3637,5.3637,60800.0
2011-03-22 14:20:00,7.7,7.7,7.7,7.7,44000.0,5.3637,5.3637,5.3637,5.3637,44000.0
2011-03-22 14:25:00,7.7,7.7,7.7,7.7,42400.0,5.3637,5.3637,5.3637,5.3637,42400.0
2011-03-22 14:30:00,7.7,7.71,7.7,7.7,23200.0,5.3637,5.3707,5.3637,5.3637,23200.0
2011-03-22 14:35:00,7.71,7.71,7.7,7.7,16800.0,5.3707,5.3707,5.3637,5.3637,16800.0
2011-03-22 14:40:00,7.7,7.7,7.7,7.7,17600.0,5.3637,5.3637,5.3637,5.3637,17600.0
2011-03-22 14:45:00,7.71,7.71,7.7,7.7,17600.0,5.3707,5.3707,5.3637,5.3637,17600.0
2011-03-22 14:50:00,7.7,7.7,7.7,7.7,16800.0,5.3637,5.3637,5.3637,5.3637,16800.0
2011-03-22 14:55:00,7.7,7.71,7.7,7.7,14400.0,5.3637,5.3707,5.3637,5.3637,14400.0
2011-03-22 15:00:00,7.7,7.7,7.7,7.7,32000.0,5.3637,5.3637,5.3637,5.3637,32000.0
2011-03-22 15:05:00,7.7,7.71,7.7,7.71,20800.0,5.3637,5.3707,5.3637,5.3707,20800.0
2011-03-22 15:10:00,7.71,7.72,7.71,7.71,39200.0,5.3707,5.3776,5.3707,5.3707,39200.0
2011-03-22 15:15:00,7.71,7.71,7.71,7.71,9600.0,5.3707,5.3707,5.3707,5.3707,9600.0
2011-03-22 15:20:00,7.71,7.71,7.71,7.71,4800.0,5.3707,5.3707,5.3707,5.3707,4800.0
2011-03-22 15:25:00,7.71,7.71,7.71,7.71,30400.0,5.3707,5.3707,5.3707,5.3707,30400.0
2011-03-22 15:30:00,7.71,7.71,7.71,7.71,28000.0,5.3707,5.3707,5.3707,5.3707,28000.0
2011-03-22 15:35:00,7.71,7.72,7.71,7.72,72800.0,5.3707,5.3776,5.3707,5.3776,72800.0
2011-03-22 15:40:00,7.72,7.72,7.71,7.72,91200.0,5.3776,5.3776,5.3707,5.3776,91200.0
2011-03-22 15:45:00,7.72,7.72,7.72,7.72,96000.0,5.3776,5.3776,5.3776,5.3776,96000.0
2011-03-22 15:50:00,7.72,7.72,7.71,7.71,252800.0,5.3776,5.3776,5.3707,5.3707,252800.0
2011-03-22 15:55:00,7.71,7.72,7.71,7.72,394400.0,5.3707,5.3776,5.3707,5.3776,394400.0
2011-03-23 09:30:00,7.7,7.7,7.67,7.67,58400.0,5.3637,5.3637,5.3428,5.3428,58400.0
2011-03-23 09:35:00,7.66,7.69,7.66,7.68,56800.0,5.3358,5.3567,5.3358,5.3498,56800.0
2011-03-23 09:40:00,7.68,7.68,7.67,7.68,78400.0,5.3498,5.3498,5.3428,5.3498,78400.0
2011-03-23 09:45:00,7.68,7.69,7.67,7.68,30400.0,5.3498,5.3567,5.3428,5.3498,30400.0
2011-03-23 09:50:00,7.67,7.69,7.67,7.68,36800.0,5.3428,5.3567,5.3428,5.3498,36800.0
2011-03-23 09:55:00,7.68,7.69,7.67,7.67,24800.0,5.3498,5.3567,5.3428,5.3428,24800.0
2011-03-23 10:00:00,7.68,7.68,7.65,7.66,146400.0,5.3498,5.3498,5.3289,5.3358,146400.0
2011-03-23 10:05:00,7.67,7.67,7.65,7.67,148800.0,5.3428,5.3428,5.3289,5.3428,148800.0
2011-03-23 10:10:00,7.66,7.66,7.65,7.66,85600.0,5.3358,5.3358,5.3289,5.3358,85600.0
2011-03-23 10:15:00,7.66,7.67,7.65,7.65,127200.0,5.3358,5.3428,5.3289,5.3289,127200.0
2011-03-23 10:20:00,7.66,7.67,7.66,7.66,19200.0,5.3358,5.3428,5.3358,5.3358,19200.0
2011-03-23 10:25:00,7.66,7.67,7.66,7.67,12800.0,5.3358,5.3428,5.3358,5.3428,12800.0
2011-03-23 10:30:00,7.67,7.68,7.66,7.66,21600.0,5.3428,5.3498,5.3358,5.3358,21600.0
2011-03-23 10:35:00,7.66,7.67,7.66,7.67,32000.0,5.3358,5.3428,5.3358,5.3428,32000.0
2011-03-23 10:40:00,7.67,7.67,7.66,7.66,33600.0,5.3428,5.3428,5.3358,5.3358,33600.0
2011-03-23 10:45:00,7.66,7.66,7.66,7.66,119200.0,5.3358,5.3358,5.3358,5.3358,119200.0
2011-03-23 10:50:00,7.66,7.67,7.66,7.66,51200.0,5.3358,5.3428,5.3358,5.3358,51200.0
2011-03-23 10:55:00,7.66,7.66,7.66,7.66,29600.0,5.3358,5.3358,5.3358,5.3358,29600.0
2011-03-23 11:00:00,7.66,7.67,7.66,7.66,34400.0,5.3358,5.3428,5.3358,5.3358,34400.0
2011-03-23 11:05:00,7.67,7.67,7.66,7.66,12000.0,5.3428,5.3428,5.3358,5.3358,12000.0
2011-03-23 11:10:00,7.67,7.69,7.67,7.68,30400.0,5.3428,5.3567,5.3428,5.3498,30400.0
2011-03-23 11:15:00,7.68,7.68,7.68,7.68,5600.0,5.3498,5.3498,5.3498,5.3498,5600.0
2011-03-23 11:20:00,7.68,7.68,7.68,7.68,9600.0,5.3498,5.3498,5.3498,5.3498,9600.0
2011-03-23 11:25:00,7.68,7.7,7.68,7.69,12800.0,5.3498,5.3637,5.3498,5.3567,12800.0
2011-03-23 11:30:00,7.7,7.71,7.7,7.71,27200.0,5.3637,5.3707,5.3637,5.3707,27200.0
2011-03-23 11:35:00,7.71,7.72,7.71,7.71,22400.0,5.3707,5.3776,5.3707,5.3707,22400.0
2011-03-23 11:40:00,7.71,7.71,7.71,7.71,9600.0,5.3707,5.3707,5.3707,5.3707,9600.0
2011-03-23 11:45:00,7.71,7.72,7.7,7.71,16800.0,5.3707,5.3776,5.3637,5.3707,16800.0
2011-03-23 11:50:00,7.71,7.72,7.71,7.72,16800.0,5.3707,5.3776,5.3707,5.3776,16800.0
2011-03-23 11:55:00,7.72,7.72,7.7,7.7,21600.0,5.3776,5.3776,5.3637,5.3637,21600.0
2011-03-23 12:00:00,7.7,7.71,7.7,7.71,6400.0,5.3637,5.3707,5.3637,5.3707,6400.0
2011-03-23 12:05:00,7.71,7.71,7.7,7.7,16800.0,5.3707,5.3707,5.3637,5.3637,16800.0
2011-03-23 12:10:00,7.7,7.7,7.69,7.69,11200.0,5.3637,5.3637,5.3567,5.3567,11200.0
2011-03-23 12:15:00,7.69,7.7,7.69,7.7,9600.0,5.3567,5.3637,5.3567,5.3637,9600.0
2011-03-23 12:20:00,7.7,7.71,7.7,7.71,8000.0,5.3637,5.3707,5.3637,5.3707,8000.0
2011-03-23 12:25:00,7.71,7.74,7.71,7.74,32000.0,5.3707,5.3916,5.3707,5.3916,32000.0
2011-03-23 12:30:00,7.74,7.74,7.73,7.73,22400.0,5.3916,5.3916,5.3846,5.3846,22400.0
2011-03-23 12:35:00,7.73,7.73,7.73,7.73,23200.0,5.3846,5.3846,5.3846,5.3846,23200.0
2011-03-23 12:40:00,7.73,7.74,7.73,7.73,16800.0,5.3846,5.3916,5.3846,5.3846,16800.0
2011-03-23 12:45:00,7.73,7.73,7.72,7.73,7200.0,5.3846,5.3846,5.3776,5.3846,7200.0
2011-03-23 12:50:00,7.73,7.73,7.71,7.71,14400.0,5.3846,5.3846,5.3707,5.3707,14400.0
2011-03-23 12:55:00,7.72,7.72,7.72,7.72,6400.0,5.3776,5.3776,5.3776,5.3776,6400.0
2011-03-23 13:00:00,7.72,7.72,7.71,7.72,11200.0,5.3776,5.3776,5.3707,5.3776,11200.0
2011-03-23 13:05:00,7.71,7.72,7.71,7.71,24000.0,5.3707,5.3776,5.3707,5.3707,24000.0
2011-03-23 13:10:00,7.71,7.71,7.7,7.71,13600.0,5.3707,5.3707,5.3637,5.3707,13600.0
2011-03-23 13:15:00,7.71,7.73,7.71,7.72,16800.0,5.3707,5.3846,5.3707,5.3776,16800.0
2011-03-23 13:20:00,7.72,7.72,7.72,7.72,8800.0,5.3776,5.3776,5.3776,5.3776,8800.0
2011-03-23 13:25:00,7.72,7.72,7.71,7.71,13600.0,5.3776,5.3776,5.3707,5.3707,13600.0
2011-03-23 13:30:00,7.72,7.73,7.72,7.72,14400.0,5.3776,5.3846,5.3776,5.3776,14400.0
2011-03-23 13:35:00,7.72,7.73,7.72,7.73,42400.0,5.3776,5.3846,5.3776,5.3846,42400.0
2011-03-23 13:40:00,7.73,7.73,7.72,7.73,37600.0,5.3846,5.3846,5.3776,5.3846,37600.0
2011-03-23 13:45:00,7.73,7.73,7.72,7.73,12000.0,5.3846,5.3846,5.3776,5.3846,12000.0
2011-03-23 13:50:00,7.73,7.74,7.73,7.73,20800.0,5.3846,5.3916,5.3846,5.3846,20800.0
2011-03-23 13:55:00,7.73,7.73,7.73,7.73,11200.0,5.3846,5.3846,5.3846,5.3846,11200.0
2011-03-23 14:00:00,7.73,7.73,7.72,7.72,16800.0,5.3846,5.3846,5.3776,5.3776,16800.0
2011-03-23 14:05:00,7.72,7.72,7.72,7.72,5600.0,5.3776,5.3776,5.3776,5.3776,5600.0
2011-03-23 14:10:00,7.72,7.72,7.71,7.72,26400.0,5.3776,5.3776,5.3707,5.3776,26400.0
2011-03-23 14:15:00,7.72,7.72,7.72,7.72,12000.0,5.3776,5.3776,5.3776,5.3776,12000.0
2011-03-23 14:20:00,7.73,7.73,7.72,7.72,17600.0,5.3846,5.3846,5.3776,5.3776,17600.0
2011-03-23 14:25:00,7.72,7.73,7.72,7.73,16800.0,5.3776,5.3846,5.3776,5.3846,16800.0
2011-03-23 14:30:00,7.73,7.73,7.72,7.73,28800.0,5.3846,5.3846,5.3776,5.3846,28800.0
2011-03-23 14:35:00,7.73,7.73,7.73,7.73,23200.0,5.3846,5.3846,5.3846,5.3846,23200.0
2011-03-23 14:40:00,7.73,7.74,7.73,7.74,22400.0,5.3846,5.3916,5.3846,5.3916,22400.0
2011-03-23 14:45:00,7.74,7.74,7.74,7.74,20800.0,5.3916,5.3916,5.3916,5.3916,20800.0
2011-03-23 14:50:00,7.74,7.77,7.74,7.77,162400.0,5.3916,5.4125,5.3916,5.4125,162400.0
2011-03-23 14:55:00,7.77,7.78,7.77,7.77,99200.0,5.4125,5.4194,5.4125,5.4125,99200.0
2011-03-23 15:00:00,7.77,7.78,7.77,7.78,86400.0,5.4125,5.4194,5.4125,5.4194,86400.0
2011-03-23 15:05:00,7.78,7.78,7.77,7.78,92000.0,5.4194,5.4194,5.4125,5.4194,92000.0
2011-03-23 15:10:00,7.78,7.79,7.78,7.78,57600.0,5.4194,5.4264,5.4194,5.4194,57600.0
2011-03-23 15:15:00,7.78,7.79,7.78,7.79,91200.0,5.4194,5.4264,5.4194,5.4264,91200.0
2011-03-23 15:20:00,7.79,7.8,7.79,7.79,97600.0,5.4264,5.4334,5.4264,5.4264,97600.0
2011-03-23 15:25:00,7.79,7.8,7.79,7.79,86400.0,5.4264,5.4334,5.4264,5.4264,86400.0
2011-03-23 15:30:00,7.79,7.79,7.79,7.79,68800.0,5.4264,5.4264,5.4264,5.4264,68800.0
2011-03-23 15:35:00,7.79,7.8,7.79,7.79,244000.0,5.4264,5.4334,5.4264,5.4264,244000.0
2011-03-23 15:40:00,7.79,7.8,7.79,7.8,68000.0,5.4264,5.4334,5.4264,5.4334,68000.0
2011-03-23 15:45:00,7.8,7.8,7.78,7.78,172000.0,5.4334,5.4334,5.4194,5.4194,172000.0
2011-03-23 15:50:00,7.78,7.79,7.78,7.79,152800.0,5.4194,5.4264,5.4194,5.4264,152800.0
2011-03-23 15:55:00,7.79,7.79,7.78,7.79,346400.0,5.4264,5.4264,5.4194,5.4264,346400.0
2011-03-24 09:30:00,7.82,7.84,7.77,7.77,107200.0,5.4473,5.4612,5.4125,5.4125,107200.0
2011-03-24 09:35:00,7.79,7.8,7.78,7.79,64000.0,5.4264,5.4334,5.4194,5.4264,64000.0
2011-03-24 09:40:00,7.78,7.79,7.76,7.77,45600.0,5.4194,5.4264,5.4055,5.4125,45600.0
2011-03-24 09:45:00,7.77,7.78,7.75,7.75,68000.0,5.4125,5.4194,5.3985,5.3985,68000.0
2011-03-24 09:50:00,7.75,7.78,7.75,7.76,47200.0,5.3985,5.4194,5.3985,5.4055,47200.0
2011-03-24 09:55:00,7.76,7.78,7.76,7.77,69600.0,5.4055,5.4194,5.4055,5.4125,69600.0
2011-03-24 10:00:00,7.77,7.79,7.76,7.79,48000.0,5.4125,5.4264,5.4055,5.4264,48000.0
2011-03-24 10:05:00,7.79,7.79,7.78,7.78,38400.0,5.4264,5.4264,5.4194,5.4194,38400.0
2011-03-24 10:10:00,7.77,7.77,7.75,7.76,96800.0,5.4125,5.4125,5.3985,5.4055,96800.0
2011-03-24 10:15:00,7.76,7.79,7.76,7.79,323200.0,5.4055,5.4264,5.4055,5.4264,323200.0
2011-03-24 10:20:00,7.79,7.81,7.79,7.8,44800.0,5.4264,5.4403,5.4264,5.4334,44800.0
2011-03-24 10:25:00,7.8,7.8,7.79,7.8,32000.0,5.4334,5.4334,5.4264,5.4334,32000.0
2011-03-24 10:30:00,7.8,7.8,7.8,7.8,65600.0,5.4334,5.4334,5.4334,5.4334,65600.0
2011-03-24 10:35:00,7.8,7.81,7.8,7.8,48800.0,5.4334,5.4403,5.4334,5.4334,48800.0
2011-03-24 10:40:00,7.81,7.81,7.79,7.8,34400.0,5.4403,5.4403,5.4264,5.4334,34400.0
2011-03-24 10:45:00,7.8,7.8,7.79,7.79,21600.0,5.4334,5.4334,5.4264,5.4264,21600.0
2011-03-24 10:50:00,7.79,7.81,7.79,7.81,29600.0,5.4264,5.4403,5.4264,5.4403,29600.0
2011-03-24 10:55:00,7.81,7.84,7.81,7.84,46400.0,5.4403,5.4612,5.4403,5.4612,46400.0
2011-03-24 11:00:00,7.84,7.86,7.84,7.85,76000.0,5.4612,5.4752,5.4612,5.4682,76000.0
2011-03-24 11:05:00,7.85,7.85,7.84,7.84,18400.0,5.4682,5.4682,5.4612,5.4612,18400.0
2011-03-24 11:10:00,7.83,7.84,7.83,7.84,9600.0,5.4543,5.4612,5.4543,5.4612,9600.0
2011-03-24 11:15:00,7.84,7.85,7.84,7.85,22400.0,5.4612,5.4682,5.4612,5.4682,22400.0
2011-03-24 11:20:00,7.85,7.86,7.84,7.84,38400.0,5.4682,5.4752,5.4612,5.4612,38400.0
2011-03-24 11:25:00,7.84,7.84,7.84,7.84,15200.0,5.4612,5.4612,5.4612,5.4612,15200.0
2011-03-24 11:30:00,7.84,7.85,7.83,7.85,32800.0,5.4612,5.4682,5.4543,5.4682,32800.0
2011-03-24 11:35:00,7.85,7.85,7.84,7.85,16000.0,5.4682,5.4682,5.4612,5.4682,16000.0
2011-03-24 11:40:00,7.85,7.85,7.83,7.83,27200.0,5.4682,5.4682,5.4543,5.4543,27200.0
2011-03-24 11:45:00,7.83,7.84,7.83,7.84,28000.0,5.4543,5.4612,5.4543,5.4612,28000.0
2011-03-24 11:50:00,7.84,7.85,7.84,7.84,18400.0,5.4612,5.4682,5.4612,5.4612,18400.0
2011-03-24 11:55:00,7.85,7.85,7.84,7.85,20800.0,5.4682,5.4682,5.4612,5.4682,20800.0
2011-03-24 12:00:00,7.85,7.86,7.85,7.86,28000.0,5.4682,5.4752,5.4682,5.4752,28000.0
2011-03-24 12:05:00,7.87,7.87,7.86,7.87,22400.0,5.4821,5.4821,5.4752,5.4821,22400.0
2011-03-24 12:10:00,7.87,7.87,7.86,7.87,16800.0,5.4821,5.4821,5.4752,5.4821,16800.0
2011-03-24 12:15:00,7.87,7.87,7.87,7.87,33600.0,5.4821,5.4821,5.4821,5.4821,33600.0
2011-03-24 12:20:00,7.87,7.87,7.87,7.87,25600.0,5.4821,5.4821,5.4821,5.4821,25600.0
2011-03-24 12:25:00,7.87,7.87,7.86,7.86,108000.0,5.4821,5.4821,5.4752,5.4752,108000.0
2011-03-24 12:30:00,7.86,7.86,7.85,7.85,39200.0,5.4752,5.4752,5.4682,5.4682,39200.0
2011-03-24 12:35:00,7.85,7.86,7.85,7.86,29600.0,5.4682,5.4752,5.4682,5.4752,29600.0
2011-03-24 12:40:00,7.86,7.86,7.85,7.85,78400.0,5.4752,5.4752,5.4682,5.4682,78400.0
2011-03-24 12:45:00,7.85,7.85,7.85,7.85,12000.0,5.4682,5.4682,5.4682,5.4682,12000.0
2011-03-24 12:50:00,7.85,7.86,7.85,7.85,136000.0,5.4682,5.4752,5.4682,5.4682,136000.0
2011-03-24 12:55:00,7.85,7.85,7.85,7.85,32000.0,5.4682,5.4682,5.4682,5.4682,32000.0
2011-03-24 13:00:00,7.85,7.86,7.85,7.86,23200.0,5.4682,5.4752,5.4682,5.4752,23200.0
2011-03-24 13:05:00,7.85,7.86,7.85,7.86,24000.0,5.4682,5.4752,5.4682,5.4752,24000.0
2011-03-24 13:10:00,7.86,7.86,7.86,7.86,54400.0,5.4752,5.4752,5.4752,5.4752,54400.0
2011-03-24 13:15:00,7.86,7.87,7.86,7.87,42400.0,5.4752,5.4821,5.4752,5.4821,42400.0
2011-03-24 13:20:00,7.87,7.87,7.86,7.86,51200.0,5.4821,5.4821,5.4752,5.4752,51200.0
2011-03-24 13:25:00,7.86,7.86,7.86,7.86,63200.0,5.4752,5.4752,5.4752,5.4752,63200.0
2011-03-24 13:30:00,7.86,7.87,7.86,7.86,29600.0,5.4752,5.4821,5.4752,5.4752,29600.0
2011-03-24 13:35:00,7.87,7.87,7.86,7.87,63200.0,5.4821,5.4821,5.4752,5.4821,63200.0
2011-03-24 13:40:00,7.87,7.87,7.86,7.86,38400.0,5.4821,5.4821,5.4752,5.4752,38400.0
2011-03-24 13:45:00,7.86,7.87,7.86,7.87,168000.0,5.4752,5.4821,5.4752,5.4821,168000.0
2011-03-24 13:50:00,7.87,7.87,7.86,7.86,77600.0,5.4821,5.4821,5.4752,5.4752,77600.0
2011-03-24 13:55:00,7.86,7.87,7.86,7.87,85600.0,5.4752,5.4821,5.4752,5.4821,85600.0
2011-03-24 14:00:00,7.87,7.88,7.86,7.88,43200.0,5.4821,5.4891,5.4752,5.4891,43200.0
2011-03-24 14:05:00,7.87,7.88,7.87,7.87,49600.0,5.4821,5.4891,5.4821,5.4821,49600.0
2011-03-24 14:10:00,7.87,7.88,7.87,7.87,47200.0,5.4821,5.4891,5.4821,5.4821,47200.0
2011-03-24 14:15:00,7.87,7.88,7.87,7.88,56800.0,5.4821,5.4891,5.4821,5.4891,56800.0
2011-03-24 14:20:00,7.88,7.88,7.88,7.88,31200.0,5.4891,5.4891,5.4891,5.4891,31200.0
2011-03-24 14:25:00,7.88,7.88,7.88,7.88,29600.0,5.4891,5.4891,5.4891,5.4891,29600.0
2011-03-24 14:30:00,7.88,7.88,7.88,7.88,59200.0,5.4891,5.4891,5.4891,5.4891,59200.0
2011-03-24 14:35:00,7.88,7.88,7.87,7.88,115200.0,5.4891,5.4891,5.4821,5.4891,115200.0
2011-03-24 14:40:00,7.88,7.88,7.87,7.87,60800.0,5.4891,5.4891,5.4821,5.4821,60800.0
2011-03-24 14:45:00,7.87,7.88,7.87,7.87,192800.0,5.4821,5.4891,5.4821,5.4821,192800.0
2011-03-24 14:50:00,7.87,7.88,7.87,7.87,128800.0,5.4821,5.4891,5.4821,5.4821,128800.0
2011-03-24 14:55:00,7.87,7.87,7.87,7.87,51200.0,5.4821,5.4821,5.4821,5.4821,51200.0
2011-03-24 15:00:00,7.87,7.87,7.86,7.86,188000.0,5.4821,5.4821,5.4752,5.4752,188000.0
2011-03-24 15:05:00,7.86,7.87,7.86,7.87,34400.0,5.4752,5.4821,5.4752,5.4821,34400.0
2011-03-24 15:10:00,7.87,7.87,7.86,7.87,34400.0,5.4821,5.4821,5.4752,5.4821,34400.0
2011-03-24 15:15:00,7.87,7.88,7.87,7.88,128000.0,5.4821,5.4891,5.4821,5.4891,128000.0
2011-03-24 15:20:00,7.88,7.89,7.88,7.89,434400.0,5.4891,5.4961,5.4891,5.4961,434400.0
2011-03-24 15:25:00,7.89,7.89,7.89,7.89,85600.0,5.4961,5.4961,5.4961,5.4961,85600.0
2011-03-24 15:30:00,7.89,7.89,7.89,7.89,109600.0,5.4961,5.4961,5.4961,5.4961,109600.0
2011-03-24 15:35:00,7.89,7.89,7.88,7.88,120800.0,5.4961,5.4961,5.4891,5.4891,120800.0
2011-03-24 15:40:00,7.88,7.88,7.88,7.88,118400.0,5.4891,5.4891,5.4891,5.4891,118400.0
2011-03-24 15:45:00,7.88,7.88,7.87,7.87,107200.0,5.4891,5.4891,5.4821,5.4821,107200.0
2011-03-24 15:50:00,7.87,7.87,7.86,7.86,140000.0,5.4821,5.4821,5.4752,5.4752,140000.0
2011-03-24 15:55:00,7.86,7.87,7.86,7.87,260000.0,5.4752,5.4821,5.4752,5.4821,260000.0
2011-03-25 09:30:00,7.89,7.9,7.86,7.87,98400.0,5.4961,5.503,5.4752,5.4821,98400.0
2011-03-25 09:35:00,7.88,7.89,7.87,7.87,132000.0,5.4891,5.4961,5.4821,5.4821,132000.0
2011-03-25 09:40:00,7.87,7.87,7.84,7.86,151200.0,5.4821,5.4821,5.4612,5.4752,151200.0
2011-03-25 09:45:00,7.86,7.87,7.86,7.87,35200.0,5.4752,5.4821,5.4752,5.4821,35200.0
2011-03-25 09:50:00,7.87,7.89,7.87,7.88,17600.0,5.4821,5.4961,5.4821,5.4891,17600.0
2011-03-25 09:55:00,7.88,7.88,7.87,7.87,36800.0,5.4891,5.4891,5.4821,5.4821,36800.0
2011-03-25 10:00:00,7.87,7.89,7.87,7.88,56000.0,5.4821,5.4961,5.4821,5.4891,56000.0
2011-03-25 10:05:00,7.88,7.89,7.88,7.89,24800.0,5.4891,5.4961,5.4891,5.4961,24800.0
2011-03-25 10:10:00,7.89,7.89,7.88,7.88,24000.0,5.4961,5.4961,5.4891,5.4891,24000.0
2011-03-25 10:15:00,7.89,7.9,7.89,7.9,33600.0,5.4961,5.503,5.4961,5.503,33600.0
2011-03-25 10:20:00,7.9,7.91,7.89,7.9,42400.0,5.503,5.51,5.4961,5.503,42400.0
2011-03-25 10:25:00,7.9,7.91,7.9,7.91,76000.0,5.503,5.51,5.503,5.51,76000.0
2011-03-25 10:30:00,7.92,7.93,7.92,7.93,34400.0,5.517,5.5239,5.517,5.5239,34400.0
2011-03-25 10:35:00,7.93,7.93,7.92,7.92,56000.0,5.5239,5.5239,5.517,5.517,56000.0
2011-03-25 10:40:00,7.92,7.95,7.92,7.94,78400.0,5.517,5.5379,5.517,5.5309,78400.0
2011-03-25 10:45:00,7.94,7.96,7.94,7.95,38400.0,5.5309,5.5448,5.5309,5.5379,38400.0
2011-03-25 10:50:00,7.95,7.97,7.94,7.97,123200.0,5.5379,5.5518,5.5309,5.5518,123200.0
2011-03-25 10:55:00,7.97,7.97,7.94,7.95,224000.0,5.5518,5.5518,5.5309,5.5379,224000.0
2011-03-25 11:00:00,7.95,7.96,7.95,7.96,41600.0,5.5379,5.5448,5.5379,5.5448,41600.0
2011-03-25 11:05:00,7.95,7.96,7.95,7.95,76800.0,5.5379,5.5448,5.5379,5.5379,76800.0
2011-03-25 11:10:00,7.95,7.95,7.94,7.94,53600.0,5.5379,5.5379,5.5309,5.5309,53600.0
2011-03-25 11:15:00,7.94,7.95,7.94,7.95,47200.0,5.5309,5.5379,5.5309,5.5379,47200.0
2011-03-25 11:20:00,7.95,7.95,7.94,7.95,31200.0,5.5379,5.5379,5.5309,5.5379,31200.0
2011-03-25 11:25:00,7.95,7.95,7.94,7.95,5600.0,5.5379,5.5379,5.5309,5.5379,5600.0
2011-03-25 11:30:00,7.95,7.95,7.95,7.95,84000.0,5.5379,5.5379,5.5379,5.5379,84000.0
2011-03-25 11:35:00,7.95,7.96,7.95,7.95,54400.0,5.5379,5.5448,5.5379,5.5379,54400.0
2011-03-25 11:40:00,7.95,7.95,7.95,7.95,4800.0,5.5379,5.5379,5.5379,5.5379,4800.0
2011-03-25 11:45:00,7.95,7.96,7.95,7.95,38400.0,5.5379,5.5448,5.5379,5.5379,38400.0
2011-03-25 11:50:00,7.95,7.95,7.94,7.95,42400.0,5.5379,5.5379,5.5309,5.5379,42400.0
2011-03-25 11:55:00,7.95,7.95,7.95,7.95,34400.0,5.5379,5.5379,5.5379,5.5379,34400.0
2011-03-25 12:00:00,7.95,7.95,7.95,7.95,11200.0,5.5379,5.5379,5.5379,5.5379,11200.0
2011-03-25 12:05:00,7.95,7.95,7.95,7.95,8000.0,5.5379,5.5379,5.5379,5.5379,8000.0
2011-03-25 12:10:00,7.95,7.95,7.95,7.95,12000.0,5.5379,5.5379,5.5379,5.5379,12000.0
2011-03-25 12:15:00,7.95,7.95,7.95,7.95,80000.0,5.5379,5.5379,5.5379,5.5379,80000.0
2011-03-25 12:20:00,7.95,7.95,7.95,7.95,86400.0,5.5379,5.5379,5.5379,5.5379,86400.0
2011-03-25 12:25:00,7.95,7.95,7.95,7.95,14400.0,5.5379,5.5379,5.5379,5.5379,14400.0
2011-03-25 12:30:00,7.95,7.96,7.94,7.94,28000.0,5.5379,5.5448,5.5309,5.5309,28000.0
2011-03-25 12:35:00,7.94,7.94,7.93,7.93,107200.0,5.5309,5.5309,5.5239,5.5239,107200.0
2011-03-25 12:40:00,7.93,7.93,7.92,7.92,44800.0,5.5239,5.5239,5.517,5.517,44800.0
2011-03-25 12:45:00,7.92,7.93,7.92,7.93,69600.0,5.517,5.5239,5.517,5.5239,69600.0
2011-03-25 12:50:00,7.93,7.93,7.92,7.93,66400.0,5.5239,5.5239,5.517,5.5239,66400.0
2011-03-25 12:55:00,7.93,7.93,7.92,7.93,79200.0,5.5239,5.5239,5.517,5.5239,79200.0
2011-03-25 13:00:00,7.93,7.93,7.92,7.93,188000.0,5.5239,5.5239,5.517,5.5239,188000.0
2011-03-25 13:05:00,7.93,7.93,7.92,7.92,113600.0,5.5239,5.5239,5.517,5.517,113600.0
2011-03-25 13:10:00,7.93,7.93,7.92,7.93,137600.0,5.5239,5.5239,5.517,5.5239,137600.0
2011-03-25 13:15:00,7.93,7.93,7.92,7.93,208000.0,5.5239,5.5239,5.517,5.5239,208000.0
2011-03-25 13:20:00,7.93,7.93,7.92,7.92,168800.0,5.5239,5.5239,5.517,5.517,168800.0
2011-03-25 13:25:00,7.92,7.92,7.91,7.92,184800.0,5.517,5.517,5.51,5.517,184800.0
2011-03-25 13:30:00,7.92,7.92,7.9,7.91,227200.0,5.517,5.517,5.503,5.51,227200.0
2011-03-25 13:35:00,7.9,7.91,7.9,7.9,107200.0,5.503,5.51,5.503,5.503,107200.0
2011-03-25 13:40:00,7.9,7.91,7.9,7.9,68800.0,5.503,5.51,5.503,5.503,68800.0
2011-03-25 13:45:00,7.9,7.9,7.89,7.9,172800.0,5.503,5.503,5.4961,5.503,172800.0
2011-03-25 13:50:00,7.9,7.91,7.9,7.9,23200.0,5.503,5.51,5.503,5.503,23200.0
2011-03-25 13:55:00,7.9,7.9,7.88,7.88,51200.0,5.503,5.503,5.4891,5.4891,51200.0
2011-03-25 14:00:00,7.89,7.89,7.88,7.89,44800.0,5.4961,5.4961,5.4891,5.4961,44800.0
2011-03-25 14:05:00,7.89,7.9,7.89,7.9,51200.0,5.4961,5.503,5.4961,5.503,51200.0
2011-03-25 14:10:00,7.9,7.91,7.9,7.9,40000.0,5.503,5.51,5.503,5.503,40000.0
2011-03-25 14:15:00,7.9,7.91,7.89,7.9,40800.0,5.503,5.51,5.4961,5.503,40800.0
2011-03-25 14:20:00,7.9,7.9,7.9,7.9,35200.0,5.503,5.503,5.503,5.503,35200.0
2011-03-25 14:25:00,7.9,7.9,7.89,7.9,46400.0,5.503,5.503,5.4961,5.503,46400.0
2011-03-25 14:30:00,7.9,7.91,7.89,7.91,76800.0,5.503,5.51,5.4961,5.51,76800.0
2011-03-25 14:35:00,7.91,7.91,7.9,7.9,48800.0,5.51,5.51,5.503,5.503,48800.0
2011-03-25 14:40:00,7.9,7.9,7.9,7.9,32000.0,5.503,5.503,5.503,5.503,32000.0
2011-03-25 14:45:00,7.9,7.91,7.9,7.9,12800.0,5.503,5.51,5.503,5.503,12800.0
2011-03-25 14:50:00,7.9,7.91,7.9,7.91,16000.0,5.503,5.51,5.503,5.51,16000.0
2011-03-25 14:55:00,7.91,7.91,7.9,7.9,23200.0,5.51,5.51,5.503,5.503,23200.0
2011-03-25 15:00:00,7.91,7.91,7.9,7.9,21600.0,5.51,5.51,5.503,5.503,21600.0
2011-03-25 15:05:00,7.9,7.9,7.9,7.9,28000.0,5.503,5.503,5.503,5.503,28000.0
2011-03-25 15:10:00,7.9,7.91,7.9,7.91,45600.0,5.503,5.51,5.503,5.51,45600.0
2011-03-25 15:15:00,7.91,7.91,7.9,7.91,33600.0,5.51,5.51,5.503,5.51,33600.0
2011-03-25 15:20:00,7.9,7.91,7.9,7.9,46400.0,5.503,5.51,5.503,5.503,46400.0
2011-03-25 15:25:00,7.9,7.9,7.89,7.9,49600.0,5.503,5.503,5.4961,5.503,49600.0
2011-03-25 15:30:00,7.9,7.91,7.9,7.9,72000.0,5.503,5.51,5.503,5.503,72000.0
2011-03-25 15:35:00,7.9,7.91,7.9,7.91,25600.0,5.503,5.51,5.503,5.51,25600.0
2011-03-25 15:40:00,7.91,7.92,7.91,7.91,35200.0,5.51,5.517,5.51,5.51,35200.0
2011-03-25 15:45:00,7.91,7.92,7.9,7.9,136800.0,5.51,5.517,5.503,5.503,136800.0
2011-03-25 15:50:00,7.9,7.9,7.89,7.89,140800.0,5.503,5.503,5.4961,5.4961,140800.0
2011-03-25 15:55:00,7.89,7.91,7.89,7.9,220000.0,5.4961,5.51,5.4961,5.503,220000.0
2011-03-28 09:30:00,7.9,7.93,7.9,7.92,76000.0,5.503,5.5239,5.503,5.517,76000.0
2011-03-28 09:35:00,7.92,7.93,7.9,7.92,108800.0,5.517,5.5239,5.503,5.517,108800.0
2011-03-28 09:40:00,7.91,7.92,7.91,7.92,35200.0,5.51,5.517,5.51,5.517,35200.0
2011-03-28 09:45:00,7.92,7.95,7.92,7.94,37600.0,5.517,5.5379,5.517,5.5309,37600.0
2011-03-28 09:50:00,7.94,7.95,7.93,7.95,32000.0,5.5309,5.5379,5.5239,5.5379,32000.0
2011-03-28 09:55:00,7.95,7.96,7.95,7.96,60800.0,5.5379,5.5448,5.5379,5.5448,60800.0
2011-03-28 10:00:00,7.96,7.96,7.95,7.96,46400.0,5.5448,5.5448,5.5379,5.5448,46400.0
2011-03-28 10:05:00,7.95,7.96,7.95,7.96,25600.0,5.5379,5.5448,5.5379,5.5448,25600.0
2011-03-28 10:10:00,7.96,7.97,7.94,7.97,79200.0,5.5448,5.5518,5.5309,5.5518,79200.0
2011-03-28 10:15:00,7.97,7.97,7.96,7.96,70400.0,5.5518,5.5518,5.5448,5.5448,70400.0
2011-03-28 10:20:00,7.96,7.96,7.94,7.94,18400.0,5.5448,5.5448,5.5309,5.5309,18400.0
2011-03-28 10:25:00,7.94,7.94,7.93,7.93,20800.0,5.5309,5.5309,5.5239,5.5239,20800.0
2011-03-28 10:30:00,7.93,7.93,7.92,7.93,14400.0,5.5239,5.5239,5.517,5.5239,14400.0
2011-03-28 10:35:00,7.93,7.94,7.93,7.94,60000.0,5.5239,5.5309,5.5239,5.5309,60000.0
2011-03-28 10:40:00,7.93,7.94,7.93,7.94,13600.0,5.5239,5.5309,5.5239,5.5309,13600.0
2011-03-28 10:45:00,7.94,7.94,7.93,7.93,32000.0,5.5309,5.5309,5.5239,5.5239,32000.0
2011-03-28 10:50:00,7.93,7.93,7.92,7.92,69600.0,5.5239,5.5239,5.517,5.517,69600.0
2011-03-28 10:55:00,7.93,7.93,7.93,7.93,37600.0,5.5239,5.5239,5.5239,5.5239,37600.0
2011-03-28 11:00:00,7.93,7.93,7.92,7.93,56000.0,5.5239,5.5239,5.517,5.5239,56000.0
2011-03-28 11:05:00,7.93,7.93,7.92,7.93,90400.0,5.5239,5.5239,5.517,5.5239,90400.0
2011-03-28 11:10:00,7.92,7.93,7.92,7.93,60000.0,5.517,5.5239,5.517,5.5239,60000.0
2011-03-28 11:15:00,7.93,7.93,7.92,7.93,32000.0,5.5239,5.5239,5.517,5.5239,32000.0
2011-03-28 11:20:00,7.93,7.93,7.93,7.93,8800.0,5.5239,5.5239,5.5239,5.5239,8800.0
2011-03-28 11:25:00,7.93,7.93,7.93,7.93,8000.0,5.5239,5.5239,5.5239,5.5239,8000.0
2011-03-28 11:30:00,7.93,7.93,7.92,7.93,36000.0,5.5239,5.5239,5.517,5.5239,36000.0
2011-03-28 11:35:00,7.92,7.93,7.92,7.93,71200.0,5.517,5.5239,5.517,5.5239,71200.0
2011-03-28 11:40:00,7.93,7.93,7.92,7.92,56000.0,5.5239,5.5239,5.517,5.517,56000.0
2011-03-28 11:45:00,7.92,7.92,7.91,7.92,7200.0,5.517,5.517,5.51,5.517,7200.0
2011-03-28 11:50:00,7.92,7.92,7.92,7.92,7200.0,5.517,5.517,5.517,5.517,7200.0
2011-03-28 11:55:00,7.93,7.93,7.92,7.93,18400.0,5.5239,5.5239,5.517,5.5239,18400.0
2011-03-28 12:00:00,7.93,7.93,7.92,7.93,14400.0,5.5239,5.5239,5.517,5.5239,14400.0
2011-03-28 12:05:00,7.92,7.93,7.92,7.92,14400.0,5.517,5.5239,5.517,5.517,14400.0
2011-03-28 12:10:00,7.93,7.93,7.92,7.93,16000.0,5.5239,5.5239,5.517,5.5239,16000.0
2011-03-28 12:15:00,7.93,7.94,7.93,7.93,18400.0,5.5239,5.5309,5.5239,5.5239,18400.0
2011-03-28 12:20:00,7.93,7.94,7.93,7.94,96000.0,5.5239,5.5309,5.5239,5.5309,96000.0
2011-03-28 12:25:00,7.94,7.94,7.93,7.94,20000.0,5.5309,5.5309,5.5239,5.5309,20000.0
2011-03-28 12:30:00,7.94,7.94,7.94,7.94,24000.0,5.5309,5.5309,5.5309,5.5309,24000.0
2011-03-28 12:35:00,7.94,7.94,7.93,7.93,21600.0,5.5309,5.5309,5.5239,5.5239,21600.0
2011-03-28 12:40:00,7.93,7.94,7.93,7.94,32800.0,5.5239,5.5309,5.5239,5.5309,32800.0
2011-03-28 12:45:00,7.94,7.94,7.93,7.93,31200.0,5.5309,5.5309,5.5239,5.5239,31200.0
2011-03-28 12:50:00,7.93,7.94,7.93,7.93,20800.0,5.5239,5.5309,5.5239,5.5239,20800.0
2011-03-28 12:55:00,7.93,7.93,7.93,7.93,24000.0,5.5239,5.5239,5.5239,5.5239,24000.0
2011-03-28 13:00:00,7.93,7.94,7.93,7.93,31200.0,5.5239,5.5309,5.5239,5.5239,31200.0
2011-03-28 13:05:00,7.93,7.94,7.93,7.93,55200.0,5.5239,5.5309,5.5239,5.5239,55200.0
2011-03-28 13:10:00,7.93,7.94,7.93,7.94,44000.0,5.5239,5.5309,5.5239,5.5309,44000.0
2011-03-28 13:15:00,7.94,7.94,7.93,7.93,40000.0,5.5309,5.5309,5.5239,5.5239,40000.0
2011-03-28 13:20:00,7.94,7.94,7.93,7.94,52000.0,5.5309,5.5309,5.5239,5.5309,52000.0
2011-03-28 13:25:00,7.94,7.94,7.94,7.94,52000.0,5.5309,5.5309,5.5309,5.5309,52000.0
2011-03-28 13:30:00,7.94,7.94,7.94,7.94,69600.0,5.5309,5.5309,5.5309,5.5309,69600.0
2011-03-28 13:35:00,7.94,7.95,7.94,7.95,14400.0,5.5309,5.5379,5.5309,5.5379,14400.0
2011-03-28 13:40:00,7.95,7.95,7.94,7.94,35200.0,5.5379,5.5379,5.5309,5.5309,35200.0
2011-03-28 13:45:00,7.94,7.94,7.94,7.94,28800.0,5.5309,5.5309,5.5309,5.5309,28800.0
2011-03-28 13:50:00,7.94,7.94,7.94,7.94,72000.0,5.5309,5.5309,5.5309,5.5309,72000.0
2011-03-28 13:55:00,7.94,7.94,7.93,7.93,63200.0,5.5309,5.5309,5.5239,5.5239,63200.0
2011-03-28 14:00:00,7.93,7.94,7.93,7.94,41600.0,5.5239,5.5309,5.5239,5.5309,41600.0
2011-03-28 14:05:00,7.94,7.94,7.93,7.93,37600.0,5.5309,5.5309,5.5239,5.5239,37600.0
2011-03-28 14:10:00,7.93,7.94,7.93,7.93,20800.0,5.5239,5.5309,5.5239,5.5239,20800.0
2011-03-28 14:15:00,7.94,7.94,7.93,7.93,87200.0,5.5309,5.5309,5.5239,5.5239,87200.0
2011-03-28 14:20:00,7.93,7.95,7.93,7.94,84800.0,5.5239,5.5379,5.5239,5.5309,84800.0
2011-03-28 14:25:00,7.94,7.94,7.94,7.94,112000.0,5.5309,5.5309,5.5309,5.5309,112000.0
2011-03-28 14:30:00,7.94,7.94,7.93,7.94,135200.0,5.5309,5.5309,5.5239,5.5309,135200.0
2011-03-28 14:35:00,7.94,7.94,7.93,7.94,119200.0,5.5309,5.5309,5.5239,5.5309,119200.0
2011-03-28 14:40:00,7.94,7.94,7.94,7.94,115200.0,5.5309,5.5309,5.5309,5.5309,115200.0
2011-03-28 14:45:00,7.94,7.94,7.93,7.93,180800.0,5.5309,5.5309,5.5239,5.5239,180800.0
2011-03-28 14:50:00,7.93,7.94,7.92,7.93,167200.0,5.5239,5.5309,5.517,5.5239,167200.0
2011-03-28 14:55:00,7.93,7.94,7.93,7.93,126400.0,5.5239,5.5309,5.5239,5.5239,126400.0
2011-03-28 15:00:00,7.93,7.93,7.92,7.93,100800.0,5.5239,5.5239,5.517,5.5239,100800.0
2011-03-28 15:05:00,7.93,7.93,7.91,7.91,85600.0,5.5239,5.5239,5.51,5.51,85600.0
2011-03-28 15:10:00,7.91,7.92,7.91,7.91,153600.0,5.51,5.517,5.51,5.51,153600.0
2011-03-28 15:15:00,7.91,7.91,7.91,7.91,16800.0,5.51,5.51,5.51,5.51,16800.0
2011-03-28 15:20:00,7.91,7.91,7.91,7.91,14400.0,5.51,5.51,5.51,5.51,14400.0
2011-03-28 15:25:00,7.91,7.91,7.9,7.91,46400.0,5.51,5.51,5.503,5.51,46400.0
2011-03-28 15:30:00,7.91,7.92,7.91,7.91,40000.0,5.51,5.517,5.51,5.51,40000.0
2011-03-28 15:35:00,7.91,7.91,7.91,7.91,65600.0,5.51,5.51,5.51,5.51,65600.0
2011-03-28 15:40:00,7.91,7.91,7.9,7.91,71200.0,5.51,5.51,5.503,5.51,71200.0
2011-03-28 15:45:00,7.9,7.9,7.9,7.9,180800.0,5.503,5.503,5.503,5.503,180800.0
2011-03-28 15:50:00,7.9,7.91,7.9,7.9,82400.0,5.503,5.51,5.503,5.503,82400.0
2011-03-28 15:55:00,7.9,7.9,7.89,7.9,157600.0,5.503,5.503,5.4961,5.503,157600.0
2011-03-29 09:30:00,7.88,7.89,7.87,7.87,91200.0,5.4891,5.4961,5.4821,5.4821,91200.0
2011-03-29 09:35:00,7.86,7.87,7.85,7.87,43200.0,5.4752,5.4821,5.4682,5.4821,43200.0
2011-03-29 09:40:00,7.86,7.87,7.85,7.85,31200.0,5.4752,5.4821,5.4682,5.4682,31200.0
2011-03-29 09:45:00,7.85,7.86,7.84,7.86,32000.0,5.4682,5.4752,5.4612,5.4752,32000.0
2011-03-29 09:50:00,7.86,7.89,7.86,7.88,103200.0,5.4752,5.4961,5.4752,5.4891,103200.0
2011-03-29 09:55:00,7.89,7.9,7.88,7.9,49600.0,5.4961,5.503,5.4891,5.503,49600.0
2011-03-29 10:00:00,7.9,7.9,7.88,7.9,20800.0,5.503,5.503,5.4891,5.503,20800.0
2011-03-29 10:05:00,7.9,7.92,7.9,7.92,24000.0,5.503,5.517,5.503,5.517,24000.0
2011-03-29 10:10:00,7.92,7.93,7.92,7.93,55200.0,5.517,5.5239,5.517,5.5239,55200.0
2011-03-29 10:15:00,7.93,7.95,7.93,7.95,40000.0,5.5239,5.5379,5.5239,5.5379,40000.0
2011-03-29 10:20:00,7.95,7.95,7.94,7.94,44000.0,5.5379,5.5379,5.5309,5.5309,44000.0
2011-03-29 10:25:00,7.95,7.96,7.94,7.95,60000.0,5.5379,5.5448,5.5309,5.5379,60000.0
2011-03-29 10:30:00,7.94,7.96,7.94,7.95,27200.0,5.5309,5.5448,5.5309,5.5379,27200.0
2011-03-29 10:35:00,7.95,7.95,7.95,7.95,18400.0,5.5379,5.5379,5.5379,5.5379,18400.0
2011-03-29 10:40:00,7.94,7.95,7.94,7.94,18400.0,5.5309,5.5379,5.5309,5.5309,18400.0
2011-03-29 10:45:00,7.95,7.96,7.94,7.94,24000.0,5.5379,5.5448,5.5309,5.5309,24000.0
2011-03-29 10:50:00,7.94,7.95,7.94,7.94,40800.0,5.5309,5.5379,5.5309,5.5309,40800.0
2011-03-29 10:55:00,7.95,7.95,7.94,7.95,14400.0,5.5379,5.5379,5.5309,5.5379,14400.0
2011-03-29 11:00:00,7.95,7.97,7.94,7.97,33600.0,5.5379,5.5518,5.5309,5.5518,33600.0
2011-03-29 11:05:00,7.97,7.98,7.96,7.98,90400.0,5.5518,5.5588,5.5448,5.5588,90400.0
2011-03-29 11:10:00,7.98,7.99,7.98,7.98,29600.0,5.5588,5.5657,5.5588,5.5588,29600.0
2011-03-29 11:15:00,7.98,7.98,7.97,7.98,22400.0,5.5588,5.5588,5.5518,5.5588,22400.0
2011-03-29 11:20:00,7.98,7.99,7.98,7.98,59200.0,5.5588,5.5657,5.5588,5.5588,59200.0
2011-03-29 11:25:00,7.98,7.99,7.98,7.99,16800.0,5.5588,5.5657,5.5588,5.5657,16800.0
2011-03-29 11:30:00,7.99,8.0,7.99,7.99,51200.0,5.5657,5.5727,5.5657,5.5657,51200.0
2011-03-29 11:35:00,7.99,7.99,7.99,7.99,57600.0,5.5657,5.5657,5.5657,5.5657,57600.0
2011-03-29 11:40:00,7.99,8.0,7.99,7.99,56800.0,5.5657,5.5727,5.5657,5.5657,56800.0
2011-03-29 11:45:00,7.99,7.99,7.98,7.99,76800.0,5.5657,5.5657,5.5588,5.5657,76800.0
2011-03-29 11:50:00,7.99,8.0,7.99,8.0,64000.0,5.5657,5.5727,5.5657,5.5727,64000.0
2011-03-29 11:55:00,8.01,8.01,8.01,8.01,29600.0,5.5797,5.5797,5.5797,5.5797,29600.0
2011-03-29 12:00:00,8.01,8.01,8.0,8.01,51200.0,5.5797,5.5797,5.5727,5.5797,51200.0
2011-03-29 12:05:00,8.01,8.01,8.01,8.01,41600.0,5.5797,5.5797,5.5797,5.5797,41600.0
2011-03-29 12:10:00,8.01,8.01,8.01,8.01,33600.0,5.5797,5.5797,5.5797,5.5797,33600.0
2011-03-29 12:15:00,8.01,8.01,8.01,8.01,29600.0,5.5797,5.5797,5.5797,5.5797,29600.0
2011-03-29 12:20:00,8.01,8.01,8.01,8.01,28000.0,5.5797,5.5797,5.5797,5.5797,28000.0
2011-03-29 12:25:00,8.01,8.01,8.0,8.0,41600.0,5.5797,5.5797,5.5727,5.5727,41600.0
2011-03-29 12:30:00,8.0,8.01,8.0,8.0,36000.0,5.5727,5.5797,5.5727,5.5727,36000.0
2011-03-29 12:35:00,8.0,8.01,8.0,8.01,52800.0,5.5727,5.5797,5.5727,5.5797,52800.0
2011-03-29 12:40:00,8.01,8.02,8.01,8.01,88800.0,5.5797,5.5866,5.5797,5.5797,88800.0
2011-03-29 12:45:00,8.01,8.01,8.0,8.01,40800.0,5.5797,5.5797,5.5727,5.5797,40800.0
2011-03-29 12:50:00,8.01,8.01,8.0,8.01,23200.0,5.5797,5.5797,5.5727,5.5797,23200.0
2011-03-29 12:55:00,8.0,8.01,8.0,8.01,53600.0,5.5727,5.5797,5.5727,5.5797,53600.0
2011-03-29 13:00:00,8.01,8.01,8.01,8.01,31200.0,5.5797,5.5797,5.5797,5.5797,31200.0
2011-03-29 13:05:00,8.01,8.01,8.0,8.0,48800.0,5.5797,5.5797,5.5727,5.5727,48800.0
2011-03-29 13:10:00,8.0,8.01,8.0,8.0,38400.0,5.5727,5.5797,5.5727,5.5727,38400.0
2011-03-29 13:15:00,8.0,8.0,8.0,8.0,42400.0,5.5727,5.5727,5.5727,5.5727,42400.0
2011-03-29 13:20:00,8.0,8.0,8.0,8.0,19200.0,5.5727,5.5727,5.5727,5.5727,19200.0
2011-03-29 13:25:00,8.0,8.0,8.0,8.0,44000.0,5.5727,5.5727,5.5727,5.5727,44000.0
2011-03-29 13:30:00,7.99,7.99,7.99,7.99,24800.0,5.5657,5.5657,5.5657,5.5657,24800.0
2011-03-29 13:35:00,7.99,7.99,7.99,7.99,31200.0,5.5657,5.5657,5.5657,5.5657,31200.0
2011-03-29 13:40:00,7.99,7.99,7.99,7.99,32800.0,5.5657,5.5657,5.5657,5.5657,32800.0
2011-03-29 13:45:00,8.0,8.0,7.99,7.99,44800.0,5.5727,5.5727,5.5657,5.5657,44800.0
2011-03-29 13:50:00,7.99,8.0,7.99,8.0,43200.0,5.5657,5.5727,5.5657,5.5727,43200.0
2011-03-29 13:55:00,8.0,8.0,8.0,8.0,28800.0,5.5727,5.5727,5.5727,5.5727,28800.0
2011-03-29 14:00:00,8.0,8.01,8.0,8.0,104800.0,5.5727,5.5797,5.5727,5.5727,104800.0
2011-03-29 14:05:00,8.0,8.0,8.0,8.0,76800.0,5.5727,5.5727,5.5727,5.5727,76800.0
2011-03-29 14:10:00,8.0,8.0,8.0,8.0,52000.0,5.5727,5.5727,5.5727,5.5727,52000.0
2011-03-29 14:15:00,8.0,8.0,8.0,8.0,74400.0,5.5727,5.5727,5.5727,5.5727,74400.0
2011-03-29 14:20:00,8.0,8.0,7.99,7.99,33600.0,5.5727,5.5727,5.5657,5.5657,33600.0
2011-03-29 14:25:00,7.99,8.0,7.99,7.99,40800.0,5.5657,5.5727,5.5657,5.5657,40800.0
2011-03-29 14:30:00,7.99,8.0,7.99,7.99,59200.0,5.5657,5.5727,5.5657,5.5657,59200.0
2011-03-29 14:35:00,7.99,8.0,7.99,7.99,68000.0,5.5657,5.5727,5.5657,5.5657,68000.0
2011-03-29 14:40:00,7.99,7.99,7.99,7.99,95200.0,5.5657,5.5657,5.5657,5.5657,95200.0
2011-03-29 14:45:00,7.99,7.99,7.99,7.99,156800.0,5.5657,5.5657,5.5657,5.5657,156800.0
2011-03-29 14:50:00,7.99,7.99,7.99,7.99,140000.0,5.5657,5.5657,5.5657,5.5657,140000.0
2011-03-29 14:55:00,7.99,8.0,7.99,7.99,77600.0,5.5657,5.5727,5.5657,5.5657,77600.0
2011-03-29 15:00:00,7.99,8.0,7.99,8.0,50400.0,5.5657,5.5727,5.5657,5.5727,50400.0
2011-03-29 15:05:00,8.0,8.0,7.99,8.0,94400.0,5.5727,5.5727,5.5657,5.5727,94400.0
2011-03-29 15:10:00,8.0,8.0,8.0,8.0,85600.0,5.5727,5.5727,5.5727,5.5727,85600.0
2011-03-29 15:15:00,8.0,8.0,7.99,7.99,102400.0,5.5727,5.5727,5.5657,5.5657,102400.0
2011-03-29 15:20:00,7.99,7.99,7.99,7.99,52800.0,5.5657,5.5657,5.5657,5.5657,52800.0
2011-03-29 15:25:00,7.99,7.99,7.99,7.99,77600.0,5.5657,5.5657,5.5657,5.5657,77600.0
2011-03-29 15:30:00,7.99,8.0,7.99,7.99,119200.0,5.5657,5.5727,5.5657,5.5657,119200.0
2011-03-29 15:35:00,7.99,7.99,7.99,7.99,83200.0,5.5657,5.5657,5.5657,5.5657,83200.0
2011-03-29 15:40:00,7.99,7.99,7.98,7.99,101600.0,5.5657,5.5657,5.5588,5.5657,101600.0
2011-03-29 15:45:00,7.99,7.99,7.99,7.99,136800.0,5.5657,5.5657,5.5657,5.5657,136800.0
2011-03-29 15:50:00,7.99,7.99,7.99,7.99,243200.0,5.5657,5.5657,5.5657,5.5657,243200.0
2011-03-29 15:55:00,7.99,8.0,7.99,8.0,544000.0,5.5657,5.5727,5.5657,5.5727,544000.0
2011-03-30 09:30:00,8.06,8.09,8.06,8.08,198400.0,5.6145,5.6354,5.6145,5.6284,198400.0
2011-03-30 09:35:00,8.08,8.09,8.07,8.08,103200.0,5.6284,5.6354,5.6214,5.6284,103200.0
2011-03-30 09:40:00,8.08,8.08,8.06,8.08,53600.0,5.6284,5.6284,5.6145,5.6284,53600.0
2011-03-30 09:45:00,8.08,8.08,8.07,8.07,49600.0,5.6284,5.6284,5.6214,5.6214,49600.0
2011-03-30 09:50:00,8.07,8.08,8.06,8.07,56800.0,5.6214,5.6284,5.6145,5.6214,56800.0
2011-03-30 09:55:00,8.08,8.08,8.06,8.07,128000.0,5.6284,5.6284,5.6145,5.6214,128000.0
2011-03-30 10:00:00,8.08,8.08,8.07,8.08,25600.0,5.6284,5.6284,5.6214,5.6284,25600.0
2011-03-30 10:05:00,8.08,8.08,8.07,8.07,46400.0,5.6284,5.6284,5.6214,5.6214,46400.0
2011-03-30 10:10:00,8.07,8.08,8.06,8.07,66400.0,5.6214,5.6284,5.6145,5.6214,66400.0
2011-03-30 10:15:00,8.07,8.08,8.06,8.07,74400.0,5.6214,5.6284,5.6145,5.6214,74400.0
2011-03-30 10:20:00,8.07,8.07,8.06,8.07,45600.0,5.6214,5.6214,5.6145,5.6214,45600.0
2011-03-30 10:25:00,8.07,8.08,8.07,8.07,46400.0,5.6214,5.6284,5.6214,5.6214,46400.0
2011-03-30 10:30:00,8.07,8.08,8.07,8.08,58400.0,5.6214,5.6284,5.6214,5.6284,58400.0
2011-03-30 10:35:00,8.08,8.08,8.06,8.07,60000.0,5.6284,5.6284,5.6145,5.6214,60000.0
2011-03-30 10:40:00,8.07,8.08,8.07,8.07,88800.0,5.6214,5.6284,5.6214,5.6214,88800.0
2011-03-30 10:45:00,8.07,8.08,8.07,8.07,56000.0,5.6214,5.6284,5.6214,5.6214,56000.0
2011-03-30 10:50:00,8.07,8.08,8.07,8.07,89600.0,5.6214,5.6284,5.6214,5.6214,89600.0
2011-03-30 10:55:00,8.07,8.08,8.07,8.07,87200.0,5.6214,5.6284,5.6214,5.6214,87200.0
2011-03-30 11:00:00,8.07,8.08,8.05,8.06,81600.0,5.6214,5.6284,5.6075,5.6145,81600.0
2011-03-30 11:05:00,8.06,8.06,8.05,8.06,46400.0,5.6145,5.6145,5.6075,5.6145,46400.0
2011-03-30 11:10:00,8.06,8.06,8.05,8.06,26400.0,5.6145,5.6145,5.6075,5.6145,26400.0
2011-03-30 11:15:00,8.06,8.07,8.06,8.07,34400.0,5.6145,5.6214,5.6145,5.6214,34400.0
2011-03-30 11:20:00,8.06,8.07,8.06,8.06,52000.0,5.6145,5.6214,5.6145,5.6145,52000.0
2011-03-30 11:25:00,8.06,8.07,8.06,8.06,42400.0,5.6145,5.6214,5.6145,5.6145,42400.0
2011-03-30 11:30:00,8.06,8.07,8.06,8.07,26400.0,5.6145,5.6214,5.6145,5.6214,26400.0
2011-03-30 11:35:00,8.06,8.07,8.06,8.07,48800.0,5.6145,5.6214,5.6145,5.6214,48800.0
2011-03-30 11:40:00,8.07,8.08,8.07,8.07,47200.0,5.6214,5.6284,5.6214,5.6214,47200.0
2011-03-30 11:45:00,8.07,8.07,8.07,8.07,43200.0,5.6214,5.6214,5.6214,5.6214,43200.0
2011-03-30 11:50:00,8.08,8.08,8.07,8.07,48000.0,5.6284,5.6284,5.6214,5.6214,48000.0
2011-03-30 11:55:00,8.07,8.07,8.07,8.07,34400.0,5.6214,5.6214,5.6214,5.6214,34400.0
2011-03-30 12:00:00,8.07,8.08,8.07,8.07,56800.0,5.6214,5.6284,5.6214,5.6214,56800.0
2011-03-30 12:05:00,8.07,8.08,8.06,8.07,46400.0,5.6214,5.6284,5.6145,5.6214,46400.0
2011-03-30 12:10:00,8.06,8.08,8.06,8.08,29600.0,5.6145,5.6284,5.6145,5.6284,29600.0
2011-03-30 12:15:00,8.08,8.08,8.07,8.07,140800.0,5.6284,5.6284,5.6214,5.6214,140800.0
2011-03-30 12:20:00,8.07,8.07,8.07,8.07,74400.0,5.6214,5.6214,5.6214,5.6214,74400.0
2011-03-30 12:25:00,8.07,8.07,8.06,8.07,24800.0,5.6214,5.6214,5.6145,5.6214,24800.0
2011-03-30 12:30:00,8.07,8.07,8.07,8.07,29600.0,5.6214,5.6214,5.6214,5.6214,29600.0
2011-03-30 12:35:00,8.07,8.07,8.07,8.07,24800.0,5.6214,5.6214,5.6214,5.6214,24800.0
2011-03-30 12:40:00,8.07,8.07,8.06,8.07,22400.0,5.6214,5.6214,5.6145,5.6214,22400.0
2011-03-30 12:45:00,8.07,8.07,8.07,8.07,17600.0,5.6214,5.6214,5.6214,5.6214,17600.0
2011-03-30 12:50:00,8.07,8.07,8.05,8.06,111200.0,5.6214,5.6214,5.6075,5.6145,111200.0
2011-03-30 12:55:00,8.06,8.07,8.06,8.07,23200.0,5.6145,5.6214,5.6145,5.6214,23200.0
2011-03-30 13:00:00,8.07,8.08,8.07,8.07,48800.0,5.6214,5.6284,5.6214,5.6214,48800.0
2011-03-30 13:05:00,8.07,8.08,8.07,8.07,52000.0,5.6214,5.6284,5.6214,5.6214,52000.0
2011-03-30 13:10:00,8.07,8.08,8.07,8.07,49600.0,5.6214,5.6284,5.6214,5.6214,49600.0
2011-03-30 13:15:00,8.07,8.08,8.07,8.07,68800.0,5.6214,5.6284,5.6214,5.6214,68800.0
2011-03-30 13:20:00,8.07,8.08,8.07,8.07,38400.0,5.6214,5.6284,5.6214,5.6214,38400.0
2011-03-30 13:25:00,8.08,8.08,8.07,8.07,25600.0,5.6284,5.6284,5.6214,5.6214,25600.0
2011-03-30 13:30:00,8.07,8.08,8.07,8.07,36000.0,5.6214,5.6284,5.6214,5.6214,36000.0
2011-03-30 13:35:00,8.07,8.08,8.07,8.07,52800.0,5.6214,5.6284,5.6214,5.6214,52800.0
2011-03-30 13:40:00,8.07,8.08,8.07,8.07,40800.0,5.6214,5.6284,5.6214,5.6214,40800.0
2011-03-30 13:45:00,8.07,8.07,8.07,8.07,27200.0,5.6214,5.6214,5.6214,5.6214,27200.0
2011-03-30 13:50:00,8.07,8.07,8.06,8.06,77600.0,5.6214,5.6214,5.6145,5.6145,77600.0
2011-03-30 13:55:00,8.06,8.07,8.06,8.07,80800.0,5.6145,5.6214,5.6145,5.6214,80800.0
2011-03-30 14:00:00,8.07,8.07,8.06,8.07,34400.0,5.6214,5.6214,5.6145,5.6214,34400.0
2011-03-30 14:05:00,8.07,8.07,8.06,8.07,54400.0,5.6214,5.6214,5.6145,5.6214,54400.0
2011-03-30 14:10:00,8.07,8.07,8.06,8.07,43200.0,5.6214,5.6214,5.6145,5.6214,43200.0
2011-03-30 14:15:00,8.06,8.07,8.06,8.06,37600.0,5.6145,5.6214,5.6145,5.6145,37600.0
2011-03-30 14:20:00,8.06,8.06,8.06,8.06,54400.0,5.6145,5.6145,5.6145,5.6145,54400.0
2011-03-30 14:25:00,8.06,8.06,8.06,8.06,53600.0,5.6145,5.6145,5.6145,5.6145,53600.0
2011-03-30 14:30:00,8.06,8.06,8.06,8.06,109600.0,5.6145,5.6145,5.6145,5.6145,109600.0
2011-03-30 14:35:00,8.06,8.06,8.06,8.06,48000.0,5.6145,5.6145,5.6145,5.6145,48000.0
2011-03-30 14:40:00,8.06,8.06,8.06,8.06,39200.0,5.6145,5.6145,5.6145,5.6145,39200.0
2011-03-30 14:45:00,8.06,8.06,8.05,8.05,59200.0,5.6145,5.6145,5.6075,5.6075,59200.0
2011-03-30 14:50:00,8.05,8.05,8.04,8.05,109600.0,5.6075,5.6075,5.6005,5.6075,109600.0
2011-03-30 14:55:00,8.05,8.06,8.05,8.05,37600.0,5.6075,5.6145,5.6075,5.6075,37600.0
2011-03-30 15:00:00,8.05,8.06,8.05,8.06,119200.0,5.6075,5.6145,5.6075,5.6145,119200.0
2011-03-30 15:05:00,8.05,8.06,8.05,8.05,48800.0,5.6075,5.6145,5.6075,5.6075,48800.0
2011-03-30 15:10:00,8.05,8.06,8.05,8.06,59200.0,5.6075,5.6145,5.6075,5.6145,59200.0
2011-03-30 15:15:00,8.06,8.07,8.05,8.07,55200.0,5.6145,5.6214,5.6075,5.6214,55200.0
2011-03-30 15:20:00,8.07,8.07,8.06,8.07,66400.0,5.6214,5.6214,5.6145,5.6214,66400.0
2011-03-30 15:25:00,8.07,8.07,8.07,8.07,81600.0,5.6214,5.6214,5.6214,5.6214,81600.0
2011-03-30 15:30:00,8.07,8.08,8.07,8.07,77600.0,5.6214,5.6284,5.6214,5.6214,77600.0
2011-03-30 15:35:00,8.07,8.08,8.07,8.07,94400.0,5.6214,5.6284,5.6214,5.6214,94400.0
2011-03-30 15:40:00,8.07,8.08,8.07,8.07,73600.0,5.6214,5.6284,5.6214,5.6214,73600.0
2011-03-30 15:45:00,8.07,8.07,8.05,8.05,172000.0,5.6214,5.6214,5.6075,5.6075,172000.0
2011-03-30 15:50:00,8.05,8.07,8.05,8.07,130400.0,5.6075,5.6214,5.6075,5.6214,130400.0
2011-03-30 15:55:00,8.07,8.07,8.06,8.06,222400.0,5.6214,5.6214,5.6145,5.6145,222400.0
2011-03-31 09:30:00,8.04,8.06,8.02,8.03,139200.0,5.6005,5.6145,5.5866,5.5936,139200.0
2011-03-31 09:35:00,8.03,8.05,8.03,8.05,69600.0,5.5936,5.6075,5.5936,5.6075,69600.0
2011-03-31 09:40:00,8.04,8.06,8.04,8.05,51200.0,5.6005,5.6145,5.6005,5.6075,51200.0
2011-03-31 09:45:00,8.05,8.05,8.03,8.05,48800.0,5.6075,5.6075,5.5936,5.6075,48800.0
2011-03-31 09:50:00,8.05,8.06,8.04,8.05,55200.0,5.6075,5.6145,5.6005,5.6075,55200.0
2011-03-31 09:55:00,8.05,8.05,8.04,8.05,111200.0,5.6075,5.6075,5.6005,5.6075,111200.0
2011-03-31 10:00:00,8.04,8.05,8.04,8.05,41600.0,5.6005,5.6075,5.6005,5.6075,41600.0
2011-03-31 10:05:00,8.05,8.05,8.04,8.04,59200.0,5.6075,5.6075,5.6005,5.6005,59200.0
2011-03-31 10:10:00,8.04,8.05,8.04,8.05,35200.0,5.6005,5.6075,5.6005,5.6075,35200.0
2011-03-31 10:15:00,8.05,8.05,8.04,8.05,60800.0,5.6075,5.6075,5.6005,5.6075,60800.0
2011-03-31 10:20:00,8.05,8.06,8.05,8.06,100000.0,5.6075,5.6145,5.6075,5.6145,100000.0
2011-03-31 10:25:00,8.06,8.07,8.06,8.06,94400.0,5.6145,5.6214,5.6145,5.6145,94400.0
2011-03-31 10:30:00,8.06,8.07,8.06,8.07,17600.0,5.6145,5.6214,5.6145,5.6214,17600.0
2011-03-31 10:35:00,8.07,8.07,8.07,8.07,10400.0,5.6214,5.6214,5.6214,5.6214,10400.0
2011-03-31 10:40:00,8.07,8.08,8.07,8.08,25600.0,5.6214,5.6284,5.6214,5.6284,25600.0
2011-03-31 10:45:00,8.08,8.08,8.07,8.07,28000.0,5.6284,5.6284,5.6214,5.6214,28000.0
2011-03-31 10:50:00,8.07,8.07,8.06,8.06,40000.0,5.6214,5.6214,5.6145,5.6145,40000.0
2011-03-31 10:55:00,8.06,8.07,8.06,8.07,46400.0,5.6145,5.6214,5.6145,5.6214,46400.0
2011-03-31 11:00:00,8.07,8.08,8.07,8.07,48800.0,5.6214,5.6284,5.6214,5.6214,48800.0
2011-03-31 11:05:00,8.07,8.08,8.07,8.07,37600.0,5.6214,5.6284,5.6214,5.6214,37600.0
2011-03-31 11:10:00,8.07,8.08,8.07,8.07,44000.0,5.6214,5.6284,5.6214,5.6214,44000.0
2011-03-31 11:15:00,8.07,8.08,8.07,8.08,124800.0,5.6214,5.6284,5.6214,5.6284,124800.0
2011-03-31 11:20:00,8.08,8.08,8.06,8.06,45600.0,5.6284,5.6284,5.6145,5.6145,45600.0
2011-03-31 11:25:00,8.06,8.07,8.06,8.07,35200.0,5.6145,5.6214,5.6145,5.6214,35200.0
2011-03-31 11:30:00,8.07,8.07,8.06,8.06,51200.0,5.6214,5.6214,5.6145,5.6145,51200.0
2011-03-31 11:35:00,8.05,8.07,8.05,8.07,40000.0,5.6075,5.6214,5.6075,5.6214,40000.0
2011-03-31 11:40:00,8.07,8.07,8.06,8.07,35200.0,5.6214,5.6214,5.6145,5.6214,35200.0
2011-03-31 11:45:00,8.07,8.07,8.07,8.07,29600.0,5.6214,5.6214,5.6214,5.6214,29600.0
2011-03-31 11:50:00,8.07,8.08,8.07,8.07,29600.0,5.6214,5.6284,5.6214,5.6214,29600.0
2011-03-31 11:55:00,8.07,8.07,8.07,8.07,17600.0,5.6214,5.6214,5.6214,5.6214,17600.0
2011-03-31 12:00:00,8.07,8.07,8.07,8.07,28000.0,5.6214,5.6214,5.6214,5.6214,28000.0
2011-03-31 12:05:00,8.07,8.08,8.07,8.07,20800.0,5.6214,5.6284,5.6214,5.6214,20800.0
2011-03-31 12:10:00,8.07,8.07,8.06,8.06,38400.0,5.6214,5.6214,5.6145,5.6145,38400.0
2011-03-31 12:15:00,8.06,8.07,8.06,8.07,16000.0,5.6145,5.6214,5.6145,5.6214,16000.0
2011-03-31 12:20:00,8.07,8.08,8.07,8.08,31200.0,5.6214,5.6284,5.6214,5.6284,31200.0
2011-03-31 12:25:00,8.08,8.09,8.08,8.09,35200.0,5.6284,5.6354,5.6284,5.6354,35200.0
2011-03-31 12:30:00,8.09,8.09,8.09,8.09,21600.0,5.6354,5.6354,5.6354,5.6354,21600.0
2011-03-31 12:35:00,8.08,8.08,8.08,8.08,25600.0,5.6284,5.6284,5.6284,5.6284,25600.0
2011-03-31 12:40:00,8.08,8.08,8.07,8.08,26400.0,5.6284,5.6284,5.6214,5.6284,26400.0
2011-03-31 12:45:00,8.08,8.08,8.08,8.08,14400.0,5.6284,5.6284,5.6284,5.6284,14400.0
2011-03-31 12:50:00,8.08,8.08,8.08,8.08,16000.0,5.6284,5.6284,5.6284,5.6284,16000.0
2011-03-31 12:55:00,8.08,8.09,8.08,8.09,33600.0,5.6284,5.6354,5.6284,5.6354,33600.0
2011-03-31 13:00:00,8.09,8.1,8.09,8.09,19200.0,5.6354,5.6423,5.6354,5.6354,19200.0
2011-03-31 13:05:00,8.09,8.1,8.09,8.1,13600.0,5.6354,5.6423,5.6354,5.6423,13600.0
2011-03-31 13:10:00,8.1,8.1,8.1,8.1,24800.0,5.6423,5.6423,5.6423,5.6423,24800.0
2011-03-31 13:15:00,8.1,8.1,8.1,8.1,23200.0,5.6423,5.6423,5.6423,5.6423,23200.0
2011-03-31 13:20:00,8.1,8.1,8.1,8.1,18400.0,5.6423,5.6423,5.6423,5.6423,18400.0
2011-03-31 13:25:00,8.1,8.11,8.1,8.1,20800.0,5.6423,5.6493,5.6423,5.6423,20800.0
2011-03-31 13:30:00,8.1,8.11,8.1,8.1,16000.0,5.6423,5.6493,5.6423,5.6423,16000.0
2011-03-31 13:35:00,8.1,8.11,8.1,8.1,31200.0,5.6423,5.6493,5.6423,5.6423,31200.0
2011-03-31 13:40:00,8.1,8.11,8.1,8.1,19200.0,5.6423,5.6493,5.6423,5.6423,19200.0
2011-03-31 13:45:00,8.1,8.1,8.1,8.1,12000.0,5.6423,5.6423,5.6423,5.6423,12000.0
2011-03-31 13:50:00,8.1,8.1,8.1,8.1,39200.0,5.6423,5.6423,5.6423,5.6423,39200.0
2011-03-31 13:55:00,8.1,8.1,8.1,8.1,4800.0,5.6423,5.6423,5.6423,5.6423,4800.0
2011-03-31 14:00:00,8.1,8.1,8.1,8.1,29600.0,5.6423,5.6423,5.6423,5.6423,29600.0
2011-03-31 14:05:00,8.1,8.1,8.09,8.1,60800.0,5.6423,5.6423,5.6354,5.6423,60800.0
2011-03-31 14:10:00,8.1,8.1,8.1,8.1,51200.0,5.6423,5.6423,5.6423,5.6423,51200.0
2011-03-31 14:15:00,8.1,8.1,8.09,8.1,53600.0,5.6423,5.6423,5.6354,5.6423,53600.0
2011-03-31 14:20:00,8.1,8.1,8.09,8.1,35200.0,5.6423,5.6423,5.6354,5.6423,35200.0
2011-03-31 14:25:00,8.09,8.09,8.08,8.09,19200.0,5.6354,5.6354,5.6284,5.6354,19200.0
2011-03-31 14:30:00,8.09,8.09,8.09,8.09,25600.0,5.6354,5.6354,5.6354,5.6354,25600.0
2011-03-31 14:35:00,8.09,8.1,8.09,8.1,17600.0,5.6354,5.6423,5.6354,5.6423,17600.0
2011-03-31 14:40:00,8.1,8.1,8.1,8.1,20800.0,5.6423,5.6423,5.6423,5.6423,20800.0
2011-03-31 14:45:00,8.1,8.1,8.1,8.1,24800.0,5.6423,5.6423,5.6423,5.6423,24800.0
2011-03-31 14:50:00,8.1,8.1,8.1,8.1,16000.0,5.6423,5.6423,5.6423,5.6423,16000.0
2011-03-31 14:55:00,8.1,8.11,8.1,8.1,21600.0,5.6423,5.6493,5.6423,5.6423,21600.0
2011-03-31 15:00:00,8.1,8.1,8.1,8.1,36000.0,5.6423,5.6423,5.6423,5.6423,36000.0
2011-03-31 15:05:00,8.1,8.1,8.1,8.1,36800.0,5.6423,5.6423,5.6423,5.6423,36800.0
2011-03-31 15:10:00,8.1,8.1,8.1,8.1,33600.0,5.6423,5.6423,5.6423,5.6423,33600.0
2011-03-31 15:15:00,8.1,8.1,8.1,8.1,18400.0,5.6423,5.6423,5.6423,5.6423,18400.0
2011-03-31 15:20:00,8.1,8.11,8.1,8.1,45600.0,5.6423,5.6493,5.6423,5.6423,45600.0
2011-03-31 15:25:00,8.1,8.1,8.1,8.1,25600.0,5.6423,5.6423,5.6423,5.6423,25600.0
2011-03-31 15:30:00,8.1,8.1,8.1,8.1,51200.0,5.6423,5.6423,5.6423,5.6423,51200.0
2011-03-31 15:35:00,8.09,8.1,8.09,8.1,213600.0,5.6354,5.6423,5.6354,5.6423,213600.0
2011-03-31 15:40:00,8.09,8.1,8.09,8.09,188000.0,5.6354,5.6423,5.6354,5.6354,188000.0
2011-03-31 15:45:00,8.09,8.1,8.08,8.1,101600.0,5.6354,5.6423,5.6284,5.6423,101600.0
2011-03-31 15:50:00,8.1,8.11,8.1,8.11,180000.0,5.6423,5.6493,5.6423,5.6493,180000.0
2011-03-31 15:55:00,8.11,8.11,8.1,8.1,290400.0,5.6493,5.6493,5.6423,5.6423,290400.0
2011-04-01 09:30:00,8.13,8.17,8.12,8.13,190400.0,5.6632,5.6911,5.6563,5.6632,190400.0
2011-04-01 09:35:00,8.15,8.19,8.15,8.17,103200.0,5.6772,5.705,5.6772,5.6911,103200.0
2011-04-01 09:40:00,8.17,8.18,8.16,8.18,77600.0,5.6911,5.6981,5.6841,5.6981,77600.0
2011-04-01 09:45:00,8.18,8.18,8.14,8.15,134400.0,5.6981,5.6981,5.6702,5.6772,134400.0
2011-04-01 09:50:00,8.15,8.17,8.15,8.17,104000.0,5.6772,5.6911,5.6772,5.6911,104000.0
2011-04-01 09:55:00,8.17,8.17,8.15,8.16,104800.0,5.6911,5.6911,5.6772,5.6841,104800.0
2011-04-01 10:00:00,8.15,8.18,8.15,8.18,47200.0,5.6772,5.6981,5.6772,5.6981,47200.0
2011-04-01 10:05:00,8.18,8.2,8.18,8.2,77600.0,5.6981,5.712,5.6981,5.712,77600.0
2011-04-01 10:10:00,8.2,8.22,8.2,8.21,121600.0,5.712,5.7259,5.712,5.719,121600.0
2011-04-01 10:15:00,8.21,8.23,8.21,8.23,127200.0,5.719,5.7329,5.719,5.7329,127200.0
2011-04-01 10:20:00,8.23,8.24,8.22,8.23,122400.0,5.7329,5.7399,5.7259,5.7329,122400.0
2011-04-01 10:25:00,8.23,8.24,8.23,8.24,124800.0,5.7329,5.7399,5.7329,5.7399,124800.0
2011-04-01 10:30:00,8.24,8.26,8.24,8.25,93600.0,5.7399,5.7538,5.7399,5.7468,93600.0
2011-04-01 10:35:00,8.25,8.26,8.25,8.26,71200.0,5.7468,5.7538,5.7468,5.7538,71200.0
2011-04-01 10:40:00,8.26,8.27,8.26,8.27,92800.0,5.7538,5.7608,5.7538,5.7608,92800.0
2011-04-01 10:45:00,8.27,8.27,8.24,8.24,39200.0,5.7608,5.7608,5.7399,5.7399,39200.0
2011-04-01 10:50:00,8.24,8.24,8.23,8.23,40000.0,5.7399,5.7399,5.7329,5.7329,40000.0
2011-04-01 10:55:00,8.23,8.23,8.22,8.23,56800.0,5.7329,5.7329,5.7259,5.7329,56800.0
2011-04-01 11:00:00,8.23,8.24,8.22,8.22,101600.0,5.7329,5.7399,5.7259,5.7259,101600.0
2011-04-01 11:05:00,8.22,8.22,8.2,8.21,59200.0,5.7259,5.7259,5.712,5.719,59200.0
2011-04-01 11:10:00,8.21,8.21,8.19,8.19,64800.0,5.719,5.719,5.705,5.705,64800.0
2011-04-01 11:15:00,8.19,8.2,8.18,8.19,84800.0,5.705,5.712,5.6981,5.705,84800.0
2011-04-01 11:20:00,8.19,8.2,8.19,8.2,35200.0,5.705,5.712,5.705,5.712,35200.0
2011-04-01 11:25:00,8.19,8.2,8.19,8.19,40800.0,5.705,5.712,5.705,5.705,40800.0
2011-04-01 11:30:00,8.19,8.21,8.19,8.21,34400.0,5.705,5.719,5.705,5.719,34400.0
2011-04-01 11:35:00,8.21,8.23,8.21,8.23,40000.0,5.719,5.7329,5.719,5.7329,40000.0
2011-04-01 11:40:00,8.23,8.24,8.23,8.23,59200.0,5.7329,5.7399,5.7329,5.7329,59200.0
2011-04-01 11:45:00,8.24,8.24,8.23,8.24,43200.0,5.7399,5.7399,5.7329,5.7399,43200.0
2011-04-01 11:50:00,8.24,8.25,8.24,8.25,28000.0,5.7399,5.7468,5.7399,5.7468,28000.0
2011-04-01 11:55:00,8.25,8.26,8.25,8.26,96000.0,5.7468,5.7538,5.7468,5.7538,96000.0
2011-04-01 12:00:00,8.26,8.26,8.25,8.25,40000.0,5.7538,5.7538,5.7468,5.7468,40000.0
2011-04-01 12:05:00,8.24,8.25,8.23,8.24,201600.0,5.7399,5.7468,5.7329,5.7399,201600.0
2011-04-01 12:10:00,8.24,8.24,8.23,8.24,56000.0,5.7399,5.7399,5.7329,5.7399,56000.0
2011-04-01 12:15:00,8.24,8.24,8.24,8.24,22400.0,5.7399,5.7399,5.7399,5.7399,22400.0
2011-04-01 12:20:00,8.24,8.25,8.24,8.24,111200.0,5.7399,5.7468,5.7399,5.7399,111200.0
2011-04-01 12:25:00,8.24,8.24,8.23,8.23,40000.0,5.7399,5.7399,5.7329,5.7329,40000.0
2011-04-01 12:30:00,8.23,8.23,8.21,8.22,45600.0,5.7329,5.7329,5.719,5.7259,45600.0
2011-04-01 12:35:00,8.22,8.22,8.22,8.22,50400.0,5.7259,5.7259,5.7259,5.7259,50400.0
2011-04-01 12:40:00,8.22,8.22,8.21,8.21,62400.0,5.7259,5.7259,5.719,5.719,62400.0
2011-04-01 12:45:00,8.21,8.21,8.19,8.2,95200.0,5.719,5.719,5.705,5.712,95200.0
2011-04-01 12:50:00,8.2,8.2,8.2,8.2,36000.0,5.712,5.712,5.712,5.712,36000.0
2011-04-01 12:55:00,8.2,8.22,8.2,8.21,25600.0,5.712,5.7259,5.712,5.719,25600.0
2011-04-01 13:00:00,8.21,8.22,8.2,8.2,837600.0,5.719,5.7259,5.712,5.712,837600.0
2011-04-01 13:05:00,8.21,8.21,8.2,8.21,32000.0,5.719,5.719,5.712,5.719,32000.0
2011-04-01 13:10:00,8.21,8.21,8.21,8.21,49600.0,5.719,5.719,5.719,5.719,49600.0
2011-04-01 13:15:00,8.21,8.21,8.21,8.21,30400.0,5.719,5.719,5.719,5.719,30400.0
2011-04-01 13:20:00,8.21,8.21,8.21,8.21,13600.0,5.719,5.719,5.719,5.719,13600.0
2011-04-01 13:25:00,8.21,8.21,8.21,8.21,19200.0,5.719,5.719,5.719,5.719,19200.0
2011-04-01 13:30:00,8.21,8.21,8.21,8.21,37600.0,5.719,5.719,5.719,5.719,37600.0
2011-04-01 13:35:00,8.21,8.21,8.21,8.21,32000.0,5.719,5.719,5.719,5.719,32000.0
2011-04-01 13:40:00,8.21,8.21,8.21,8.21,25600.0,5.719,5.719,5.719,5.719,25600.0
2011-04-01 13:45:00,8.21,8.21,8.21,8.21,33600.0,5.719,5.719,5.719,5.719,33600.0
2011-04-01 13:50:00,8.21,8.21,8.21,8.21,32000.0,5.719,5.719,5.719,5.719,32000.0
2011-04-01 13:55:00,8.21,8.21,8.2,8.21,33600.0,5.719,5.719,5.712,5.719,33600.0
2011-04-01 14:00:00,8.21,8.21,8.21,8.21,36800.0,5.719,5.719,5.719,5.719,36800.0
2011-04-01 14:05:00,8.21,8.21,8.21,8.21,38400.0,5.719,5.719,5.719,5.719,38400.0
2011-04-01 14:10:00,8.2,8.21,8.2,8.21,40000.0,5.712,5.719,5.712,5.719,40000.0
2011-04-01 14:15:00,8.21,8.21,8.21,8.21,37600.0,5.719,5.719,5.719,5.719,37600.0
2011-04-01 14:20:00,8.21,8.21,8.21,8.21,39200.0,5.719,5.719,5.719,5.719,39200.0
2011-04-01 14:25:00,8.21,8.22,8.21,8.22,40000.0,5.719,5.7259,5.719,5.7259,40000.0
2011-04-01 14:30:00,8.22,8.22,8.22,8.22,32000.0,5.7259,5.7259,5.7259,5.7259,32000.0
2011-04-01 14:35:00,8.22,8.22,8.22,8.22,36800.0,5.7259,5.7259,5.7259,5.7259,36800.0
2011-04-01 14:40:00,8.22,8.22,8.21,8.21,32000.0,5.7259,5.7259,5.719,5.719,32000.0
2011-04-01 14:45:00,8.21,8.21,8.19,8.2,105600.0,5.719,5.719,5.705,5.712,105600.0
2011-04-01 14:50:00,8.2,8.21,8.2,8.2,131200.0,5.712,5.719,5.712,5.712,131200.0
2011-04-01 14:55:00,8.2,8.21,8.2,8.21,36000.0,5.712,5.719,5.712,5.719,36000.0
2011-04-01 15:00:00,8.21,8.21,8.19,8.21,51200.0,5.719,5.719,5.705,5.719,51200.0
2011-04-01 15:05:00,8.2,8.21,8.2,8.21,85600.0,5.712,5.719,5.712,5.719,85600.0
2011-04-01 15:10:00,8.2,8.2,8.19,8.19,61600.0,5.712,5.712,5.705,5.705,61600.0
2011-04-01 15:15:00,8.19,8.2,8.19,8.2,38400.0,5.705,5.712,5.705,5.712,38400.0
2011-04-01 15:20:00,8.2,8.2,8.2,8.2,33600.0,5.712,5.712,5.712,5.712,33600.0
2011-04-01 15:25:00,8.2,8.21,8.2,8.21,45600.0,5.712,5.719,5.712,5.719,45600.0
2011-04-01 15:30:00,8.21,8.22,8.21,8.21,65600.0,5.719,5.7259,5.719,5.719,65600.0
2011-04-01 15:35:00,8.22,8.22,8.21,8.21,49600.0,5.7259,5.7259,5.719,5.719,49600.0
2011-04-01 15:40:00,8.22,8.22,8.21,8.22,113600.0,5.7259,5.7259,5.719,5.7259,113600.0
2011-04-01 15:45:00,8.22,8.23,8.2,8.21,209600.0,5.7259,5.7329,5.712,5.719,209600.0
2011-04-01 15:50:00,8.21,8.22,8.2,8.21,267200.0,5.719,5.7259,5.712,5.719,267200.0
2011-04-01 15:55:00,8.21,8.23,8.21,8.23,480800.0,5.719,5.7329,5.719,5.7329,480800.0
2011-04-04 09:30:00,8.23,8.26,8.23,8.24,110400.0,5.7329,5.7538,5.7329,5.7399,110400.0
2011-04-04 09:35:00,8.24,8.24,8.23,8.23,58400.0,5.7399,5.7399,5.7329,5.7329,58400.0
2011-04-04 09:40:00,8.23,8.23,8.2,8.21,33600.0,5.7329,5.7329,5.712,5.719,33600.0
2011-04-04 09:45:00,8.21,8.21,8.19,8.19,111200.0,5.719,5.719,5.705,5.705,111200.0
2011-04-04 09:50:00,8.2,8.2,8.18,8.19,52800.0,5.712,5.712,5.6981,5.705,52800.0
2011-04-04 09:55:00,8.19,8.19,8.18,8.19,47200.0,5.705,5.705,5.6981,5.705,47200.0
2011-04-04 10:00:00,8.19,8.19,8.18,8.19,30400.0,5.705,5.705,5.6981,5.705,30400.0
2011-04-04 10:05:00,8.19,8.2,8.19,8.19,70400.0,5.705,5.712,5.705,5.705,70400.0
2011-04-04 10:10:00,8.19,8.19,8.18,8.19,301600.0,5.705,5.705,5.6981,5.705,301600.0
2011-04-04 10:15:00,8.19,8.19,8.18,8.19,31200.0,5.705,5.705,5.6981,5.705,31200.0
2011-04-04 10:20:00,8.19,8.19,8.18,8.18,300000.0,5.705,5.705,5.6981,5.6981,300000.0
2011-04-04 10:25:00,8.18,8.19,8.17,8.18,39200.0,5.6981,5.705,5.6911,5.6981,39200.0
2011-04-04 10:30:00,8.18,8.19,8.18,8.19,20800.0,5.6981,5.705,5.6981,5.705,20800.0
2011-04-04 10:35:00,8.19,8.19,8.18,8.19,278400.0,5.705,5.705,5.6981,5.705,278400.0
2011-04-04 10:40:00,8.19,8.21,8.19,8.21,56000.0,5.705,5.719,5.705,5.719,56000.0
2011-04-04 10:45:00,8.21,8.21,8.21,8.21,22400.0,5.719,5.719,5.719,5.719,22400.0
2011-04-04 10:50:00,8.21,8.21,8.21,8.21,24800.0,5.719,5.719,5.719,5.719,24800.0
2011-04-04 10:55:00,8.21,8.21,8.2,8.2,30400.0,5.719,5.719,5.712,5.712,30400.0
2011-04-04 11:00:00,8.2,8.21,8.2,8.21,19200.0,5.712,5.719,5.712,5.719,19200.0
2011-04-04 11:05:00,8.21,8.21,8.2,8.21,20800.0,5.719,5.719,5.712,5.719,20800.0
2011-04-04 11:10:00,8.21,8.21,8.2,8.21,20800.0,5.719,5.719,5.712,5.719,20800.0
2011-04-04 11:15:00,8.21,8.21,8.21,8.21,30400.0,5.719,5.719,5.719,5.719,30400.0
2011-04-04 11:20:00,8.21,8.21,8.2,8.21,32800.0,5.719,5.719,5.712,5.719,32800.0
2011-04-04 11:25:00,8.21,8.21,8.2,8.21,63200.0,5.719,5.719,5.712,5.719,63200.0
2011-04-04 11:30:00,8.21,8.22,8.21,8.22,122400.0,5.719,5.7259,5.719,5.7259,122400.0
2011-04-04 11:35:00,8.22,8.23,8.22,8.22,39200.0,5.7259,5.7329,5.7259,5.7259,39200.0
2011-04-04 11:40:00,8.23,8.24,8.23,8.23,24000.0,5.7329,5.7399,5.7329,5.7329,24000.0
2011-04-04 11:45:00,8.23,8.24,8.23,8.24,19200.0,5.7329,5.7399,5.7329,5.7399,19200.0
2011-04-04 11:50:00,8.23,8.24,8.22,8.22,43200.0,5.7329,5.7399,5.7259,5.7259,43200.0
2011-04-04 11:55:00,8.22,8.23,8.22,8.22,16000.0,5.7259,5.7329,5.7259,5.7259,16000.0
2011-04-04 12:00:00,8.22,8.23,8.22,8.23,343200.0,5.7259,5.7329,5.7259,5.7329,343200.0
2011-04-04 12:05:00,8.23,8.24,8.23,8.24,99200.0,5.7329,5.7399,5.7329,5.7399,99200.0
2011-04-04 12:10:00,8.24,8.24,8.24,8.24,12000.0,5.7399,5.7399,5.7399,5.7399,12000.0
2011-04-04 12:15:00,8.24,8.24,8.24,8.24,32800.0,5.7399,5.7399,5.7399,5.7399,32800.0
2011-04-04 12:20:00,8.24,8.24,8.24,8.24,22400.0,5.7399,5.7399,5.7399,5.7399,22400.0
2011-04-04 12:25:00,8.24,8.24,8.24,8.24,21600.0,5.7399,5.7399,5.7399,5.7399,21600.0
2011-04-04 12:30:00,8.24,8.24,8.24,8.24,30400.0,5.7399,5.7399,5.7399,5.7399,30400.0
2011-04-04 12:35:00,8.24,8.24,8.23,8.23,29600.0,5.7399,5.7399,5.7329,5.7329,29600.0
2011-04-04 12:40:00,8.24,8.24,8.23,8.23,28000.0,5.7399,5.7399,5.7329,5.7329,28000.0
2011-04-04 12:45:00,8.24,8.24,8.23,8.23,15200.0,5.7399,5.7399,5.7329,5.7329,15200.0
2011-04-04 12:50:00,8.24,8.24,8.23,8.23,25600.0,5.7399,5.7399,5.7329,5.7329,25600.0
2011-04-04 12:55:00,8.23,8.24,8.23,8.23,16800.0,5.7329,5.7399,5.7329,5.7329,16800.0
2011-04-04 13:00:00,8.23,8.23,8.23,8.23,12000.0,5.7329,5.7329,5.7329,5.7329,12000.0
2011-04-04 13:05:00,8.23,8.23,8.23,8.23,10400.0,5.7329,5.7329,5.7329,5.7329,10400.0
2011-04-04 13:10:00,8.23,8.23,8.23,8.23,16800.0,5.7329,5.7329,5.7329,5.7329,16800.0
2011-04-04 13:15:00,8.23,8.23,8.23,8.23,16000.0,5.7329,5.7329,5.7329,5.7329,16000.0
2011-04-04 13:20:00,8.23,8.23,8.23,8.23,8000.0,5.7329,5.7329,5.7329,5.7329,8000.0
2011-04-04 13:25:00,8.23,8.23,8.23,8.23,36000.0,5.7329,5.7329,5.7329,5.7329,36000.0
2011-04-04 13:30:00,8.23,8.23,8.22,8.22,76000.0,5.7329,5.7329,5.7259,5.7259,76000.0
2011-04-04 13:35:00,8.22,8.23,8.22,8.23,54400.0,5.7259,5.7329,5.7259,5.7329,54400.0
2011-04-04 13:40:00,8.23,8.23,8.22,8.23,49600.0,5.7329,5.7329,5.7259,5.7329,49600.0
2011-04-04 13:45:00,8.23,8.23,8.21,8.22,42400.0,5.7329,5.7329,5.719,5.7259,42400.0
2011-04-04 13:50:00,8.22,8.23,8.22,8.22,49600.0,5.7259,5.7329,5.7259,5.7259,49600.0
2011-04-04 13:55:00,8.23,8.23,8.22,8.23,48000.0,5.7329,5.7329,5.7259,5.7329,48000.0
2011-04-04 14:00:00,8.23,8.23,8.22,8.23,80000.0,5.7329,5.7329,5.7259,5.7329,80000.0
2011-04-04 14:05:00,8.23,8.24,8.22,8.23,136800.0,5.7329,5.7399,5.7259,5.7329,136800.0
2011-04-04 14:10:00,8.22,8.23,8.22,8.22,86400.0,5.7259,5.7329,5.7259,5.7259,86400.0
2011-04-04 14:15:00,8.22,8.22,8.22,8.22,168800.0,5.7259,5.7259,5.7259,5.7259,168800.0
2011-04-04 14:20:00,8.22,8.23,8.22,8.22,76000.0,5.7259,5.7329,5.7259,5.7259,76000.0
2011-04-04 14:25:00,8.22,8.23,8.22,8.23,81600.0,5.7259,5.7329,5.7259,5.7329,81600.0
2011-04-04 14:30:00,8.22,8.23,8.22,8.22,48000.0,5.7259,5.7329,5.7259,5.7259,48000.0
2011-04-04 14:35:00,8.22,8.23,8.22,8.23,21600.0,5.7259,5.7329,5.7259,5.7329,21600.0
2011-04-04 14:40:00,8.23,8.23,8.23,8.23,40000.0,5.7329,5.7329,5.7329,5.7329,40000.0
2011-04-04 14:45:00,8.23,8.23,8.22,8.22,63200.0,5.7329,5.7329,5.7259,5.7259,63200.0
2011-04-04 14:50:00,8.22,8.23,8.22,8.23,32000.0,5.7259,5.7329,5.7259,5.7329,32000.0
2011-04-04 14:55:00,8.23,8.23,8.23,8.23,40000.0,5.7329,5.7329,5.7329,5.7329,40000.0
2011-04-04 15:00:00,8.23,8.23,8.23,8.23,49600.0,5.7329,5.7329,5.7329,5.7329,49600.0
2011-04-04 15:05:00,8.23,8.23,8.22,8.22,44000.0,5.7329,5.7329,5.7259,5.7259,44000.0
2011-04-04 15:10:00,8.23,8.23,8.22,8.23,28000.0,5.7329,5.7329,5.7259,5.7329,28000.0
2011-04-04 15:15:00,8.23,8.24,8.23,8.23,85600.0,5.7329,5.7399,5.7329,5.7329,85600.0
2011-04-04 15:20:00,8.23,8.24,8.23,8.23,51200.0,5.7329,5.7399,5.7329,5.7329,51200.0
2011-04-04 15:25:00,8.23,8.25,8.23,8.24,132000.0,5.7329,5.7468,5.7329,5.7399,132000.0
2011-04-04 15:30:00,8.24,8.24,8.24,8.24,64000.0,5.7399,5.7399,5.7399,5.7399,64000.0
2011-04-04 15:35:00,8.24,8.24,8.24,8.24,69600.0,5.7399,5.7399,5.7399,5.7399,69600.0
2011-04-04 15:40:00,8.24,8.24,8.24,8.24,69600.0,5.7399,5.7399,5.7399,5.7399,69600.0
2011-04-04 15:45:00,8.24,8.25,8.24,8.25,184000.0,5.7399,5.7468,5.7399,5.7468,184000.0
2011-04-04 15:50:00,8.25,8.26,8.25,8.25,199200.0,5.7468,5.7538,5.7468,5.7468,199200.0
2011-04-04 15:55:00,8.25,8.27,8.25,8.27,225600.0,5.7468,5.7608,5.7468,5.7608,225600.0
2011-04-05 09:30:00,8.23,8.25,8.23,8.24,80000.0,5.7329,5.7468,5.7329,5.7399,80000.0
2011-04-05 09:35:00,8.24,8.26,8.24,8.26,38400.0,5.7399,5.7538,5.7399,5.7538,38400.0
2011-04-05 09:40:00,8.25,8.25,8.24,8.24,66400.0,5.7468,5.7468,5.7399,5.7399,66400.0
2011-04-05 09:45:00,8.24,8.27,8.24,8.25,63200.0,5.7399,5.7608,5.7399,5.7468,63200.0
2011-04-05 09:50:00,8.25,8.27,8.25,8.27,32000.0,5.7468,5.7608,5.7468,5.7608,32000.0
2011-04-05 09:55:00,8.27,8.27,8.26,8.27,28800.0,5.7608,5.7608,5.7538,5.7608,28800.0
2011-04-05 10:00:00,8.26,8.27,8.24,8.25,110400.0,5.7538,5.7608,5.7399,5.7468,110400.0
2011-04-05 10:05:00,8.25,8.27,8.24,8.27,77600.0,5.7468,5.7608,5.7399,5.7608,77600.0
2011-04-05 10:10:00,8.26,8.28,8.26,8.27,76800.0,5.7538,5.7677,5.7538,5.7608,76800.0
2011-04-05 10:15:00,8.27,8.29,8.27,8.27,87200.0,5.7608,5.7747,5.7608,5.7608,87200.0
2011-04-05 10:20:00,8.28,8.29,8.28,8.29,80000.0,5.7677,5.7747,5.7677,5.7747,80000.0
2011-04-05 10:25:00,8.29,8.3,8.29,8.29,80000.0,5.7747,5.7817,5.7747,5.7747,80000.0
2011-04-05 10:30:00,8.29,8.3,8.29,8.29,81600.0,5.7747,5.7817,5.7747,5.7747,81600.0
2011-04-05 10:35:00,8.29,8.3,8.29,8.3,92000.0,5.7747,5.7817,5.7747,5.7817,92000.0
2011-04-05 10:40:00,8.3,8.31,8.3,8.3,44000.0,5.7817,5.7886,5.7817,5.7817,44000.0
2011-04-05 10:45:00,8.3,8.31,8.3,8.3,112000.0,5.7817,5.7886,5.7817,5.7817,112000.0
2011-04-05 10:50:00,8.3,8.3,8.28,8.28,46400.0,5.7817,5.7817,5.7677,5.7677,46400.0
2011-04-05 10:55:00,8.29,8.29,8.28,8.28,56000.0,5.7747,5.7747,5.7677,5.7677,56000.0
2011-04-05 11:00:00,8.28,8.28,8.27,8.27,25600.0,5.7677,5.7677,5.7608,5.7608,25600.0
2011-04-05 11:05:00,8.28,8.28,8.27,8.28,36000.0,5.7677,5.7677,5.7608,5.7677,36000.0
2011-04-05 11:10:00,8.28,8.28,8.27,8.27,34400.0,5.7677,5.7677,5.7608,5.7608,34400.0
2011-04-05 11:15:00,8.28,8.28,8.27,8.28,58400.0,5.7677,5.7677,5.7608,5.7677,58400.0
2011-04-05 11:20:00,8.28,8.28,8.28,8.28,30400.0,5.7677,5.7677,5.7677,5.7677,30400.0
2011-04-05 11:25:00,8.28,8.28,8.28,8.28,31200.0,5.7677,5.7677,5.7677,5.7677,31200.0
2011-04-05 11:30:00,8.28,8.29,8.28,8.29,32000.0,5.7677,5.7747,5.7677,5.7747,32000.0
2011-04-05 11:35:00,8.3,8.31,8.3,8.31,84000.0,5.7817,5.7886,5.7817,5.7886,84000.0
2011-04-05 11:40:00,8.31,8.31,8.31,8.31,103200.0,5.7886,5.7886,5.7886,5.7886,103200.0
2011-04-05 11:45:00,8.31,8.31,8.31,8.31,44800.0,5.7886,5.7886,5.7886,5.7886,44800.0
2011-04-05 11:50:00,8.31,8.32,8.31,8.32,49600.0,5.7886,5.7956,5.7886,5.7956,49600.0
2011-04-05 11:55:00,8.31,8.34,8.31,8.33,64800.0,5.7886,5.8095,5.7886,5.8026,64800.0
2011-04-05 12:00:00,8.33,8.34,8.33,8.34,45600.0,5.8026,5.8095,5.8026,5.8095,45600.0
2011-04-05 12:05:00,8.34,8.34,8.33,8.33,39200.0,5.8095,5.8095,5.8026,5.8026,39200.0
2011-04-05 12:10:00,8.33,8.33,8.33,8.33,24800.0,5.8026,5.8026,5.8026,5.8026,24800.0
2011-04-05 12:15:00,8.33,8.33,8.31,8.31,56800.0,5.8026,5.8026,5.7886,5.7886,56800.0
2011-04-05 12:20:00,8.31,8.32,8.31,8.32,39200.0,5.7886,5.7956,5.7886,5.7956,39200.0
2011-04-05 12:25:00,8.32,8.32,8.31,8.31,32800.0,5.7956,5.7956,5.7886,5.7886,32800.0
2011-04-05 12:30:00,8.31,8.32,8.31,8.31,137600.0,5.7886,5.7956,5.7886,5.7886,137600.0
2011-04-05 12:35:00,8.31,8.32,8.31,8.31,160000.0,5.7886,5.7956,5.7886,5.7886,160000.0
2011-04-05 12:40:00,8.31,8.32,8.31,8.31,56800.0,5.7886,5.7956,5.7886,5.7886,56800.0
2011-04-05 12:45:00,8.32,8.32,8.31,8.31,102400.0,5.7956,5.7956,5.7886,5.7886,102400.0
2011-04-05 12:50:00,8.32,8.32,8.31,8.31,110400.0,5.7956,5.7956,5.7886,5.7886,110400.0
2011-04-05 12:55:00,8.31,8.32,8.31,8.31,60800.0,5.7886,5.7956,5.7886,5.7886,60800.0
2011-04-05 13:00:00,8.31,8.31,8.31,8.31,152000.0,5.7886,5.7886,5.7886,5.7886,152000.0
2011-04-05 13:05:00,8.31,8.32,8.31,8.31,60000.0,5.7886,5.7956,5.7886,5.7886,60000.0
2011-04-05 13:10:00,8.31,8.32,8.31,8.31,77600.0,5.7886,5.7956,5.7886,5.7886,77600.0
2011-04-05 13:15:00,8.31,8.32,8.31,8.32,50400.0,5.7886,5.7956,5.7886,5.7956,50400.0
2011-04-05 13:20:00,8.32,8.32,8.32,8.32,19200.0,5.7956,5.7956,5.7956,5.7956,19200.0
2011-04-05 13:25:00,8.32,8.32,8.31,8.32,73600.0,5.7956,5.7956,5.7886,5.7956,73600.0
2011-04-05 13:30:00,8.32,8.32,8.32,8.32,56000.0,5.7956,5.7956,5.7956,5.7956,56000.0
2011-04-05 13:35:00,8.32,8.32,8.32,8.32,36800.0,5.7956,5.7956,5.7956,5.7956,36800.0
2011-04-05 13:40:00,8.32,8.33,8.32,8.33,38400.0,5.7956,5.8026,5.7956,5.8026,38400.0
2011-04-05 13:45:00,8.33,8.33,8.32,8.32,37600.0,5.8026,5.8026,5.7956,5.7956,37600.0
2011-04-05 13:50:00,8.32,8.32,8.32,8.32,35200.0,5.7956,5.7956,5.7956,5.7956,35200.0
2011-04-05 13:55:00,8.33,8.33,8.32,8.32,41600.0,5.8026,5.8026,5.7956,5.7956,41600.0
2011-04-05 14:00:00,8.32,8.33,8.32,8.32,148800.0,5.7956,5.8026,5.7956,5.7956,148800.0
2011-04-05 14:05:00,8.32,8.33,8.32,8.32,91200.0,5.7956,5.8026,5.7956,5.7956,91200.0
2011-04-05 14:10:00,8.32,8.32,8.32,8.32,43200.0,5.7956,5.7956,5.7956,5.7956,43200.0
2011-04-05 14:15:00,8.32,8.32,8.32,8.32,86400.0,5.7956,5.7956,5.7956,5.7956,86400.0
2011-04-05 14:20:00,8.32,8.33,8.32,8.33,77600.0,5.7956,5.8026,5.7956,5.8026,77600.0
2011-04-05 14:25:00,8.33,8.33,8.33,8.33,38400.0,5.8026,5.8026,5.8026,5.8026,38400.0
2011-04-05 14:30:00,8.33,8.33,8.33,8.33,82400.0,5.8026,5.8026,5.8026,5.8026,82400.0
2011-04-05 14:35:00,8.33,8.33,8.32,8.32,98400.0,5.8026,5.8026,5.7956,5.7956,98400.0
2011-04-05 14:40:00,8.33,8.33,8.32,8.33,168800.0,5.8026,5.8026,5.7956,5.8026,168800.0
2011-04-05 14:45:00,8.33,8.33,8.33,8.33,180800.0,5.8026,5.8026,5.8026,5.8026,180800.0
2011-04-05 14:50:00,8.33,8.34,8.33,8.33,69600.0,5.8026,5.8095,5.8026,5.8026,69600.0
2011-04-05 14:55:00,8.33,8.34,8.33,8.34,87200.0,5.8026,5.8095,5.8026,5.8095,87200.0
2011-04-05 15:00:00,8.33,8.34,8.33,8.34,197600.0,5.8026,5.8095,5.8026,5.8095,197600.0
2011-04-05 15:05:00,8.34,8.34,8.34,8.34,187200.0,5.8095,5.8095,5.8095,5.8095,187200.0
2011-04-05 15:10:00,8.34,8.34,8.33,8.34,202400.0,5.8095,5.8095,5.8026,5.8095,202400.0
2011-04-05 15:15:00,8.34,8.35,8.34,8.34,132000.0,5.8095,5.8165,5.8095,5.8095,132000.0
2011-04-05 15:20:00,8.34,8.35,8.34,8.34,260000.0,5.8095,5.8165,5.8095,5.8095,260000.0
2011-04-05 15:25:00,8.34,8.35,8.34,8.34,265600.0,5.8095,5.8165,5.8095,5.8095,265600.0
2011-04-05 15:30:00,8.34,8.34,8.33,8.33,261600.0,5.8095,5.8095,5.8026,5.8026,261600.0
2011-04-05 15:35:00,8.33,8.34,8.33,8.33,244800.0,5.8026,5.8095,5.8026,5.8026,244800.0
2011-04-05 15:40:00,8.33,8.34,8.33,8.34,258400.0,5.8026,5.8095,5.8026,5.8095,258400.0
2011-04-05 15:45:00,8.34,8.35,8.34,8.35,316800.0,5.8095,5.8165,5.8095,5.8165,316800.0
2011-04-05 15:50:00,8.35,8.35,8.33,8.33,324000.0,5.8165,5.8165,5.8026,5.8026,324000.0
2011-04-05 15:55:00,8.33,8.35,8.33,8.35,264800.0,5.8026,5.8165,5.8026,5.8165,264800.0
2011-04-06 09:30:00,8.45,8.6,8.45,8.57,875200.0,5.8861,5.9906,5.8861,5.9697,875200.0
2011-04-06 09:35:00,8.57,8.7,8.56,8.66,392800.0,5.9697,6.0603,5.9628,6.0324,392800.0
2011-04-06 09:40:00,8.68,8.72,8.67,8.72,339200.0,6.0464,6.0742,6.0394,6.0742,339200.0
2011-04-06 09:45:00,8.72,8.72,8.68,8.69,310400.0,6.0742,6.0742,6.0464,6.0533,310400.0
2011-04-06 09:50:00,8.69,8.69,8.67,8.68,314400.0,6.0533,6.0533,6.0394,6.0464,314400.0
2011-04-06 09:55:00,8.68,8.68,8.63,8.63,251200.0,6.0464,6.0464,6.0115,6.0115,251200.0
2011-04-06 10:00:00,8.63,8.65,8.61,8.61,233600.0,6.0115,6.0255,5.9976,5.9976,233600.0
2011-04-06 10:05:00,8.62,8.64,8.6,8.6,315200.0,6.0046,6.0185,5.9906,5.9906,315200.0
2011-04-06 10:10:00,8.6,8.61,8.58,8.59,387200.0,5.9906,5.9976,5.9767,5.9837,387200.0
2011-04-06 10:15:00,8.59,8.6,8.58,8.6,397600.0,5.9837,5.9906,5.9767,5.9906,397600.0
2011-04-06 10:20:00,8.6,8.61,8.59,8.61,232000.0,5.9906,5.9976,5.9837,5.9976,232000.0
2011-04-06 10:25:00,8.61,8.62,8.6,8.61,164800.0,5.9976,6.0046,5.9906,5.9976,164800.0
2011-04-06 10:30:00,8.61,8.63,8.6,8.63,249600.0,5.9976,6.0115,5.9906,6.0115,249600.0
2011-04-06 10:35:00,8.63,8.64,8.62,8.63,224800.0,6.0115,6.0185,6.0046,6.0115,224800.0
2011-04-06 10:40:00,8.63,8.63,8.62,8.63,198400.0,6.0115,6.0115,6.0046,6.0115,198400.0
2011-04-06 10:45:00,8.63,8.63,8.62,8.63,132000.0,6.0115,6.0115,6.0046,6.0115,132000.0
2011-04-06 10:50:00,8.62,8.62,8.6,8.62,125600.0,6.0046,6.0046,5.9906,6.0046,125600.0
2011-04-06 10:55:00,8.62,8.62,8.6,8.62,84000.0,6.0046,6.0046,5.9906,6.0046,84000.0
2011-04-06 11:00:00,8.62,8.62,8.59,8.6,100800.0,6.0046,6.0046,5.9837,5.9906,100800.0
2011-04-06 11:05:00,8.6,8.6,8.56,8.57,272000.0,5.9906,5.9906,5.9628,5.9697,272000.0
2011-04-06 11:10:00,8.56,8.57,8.56,8.57,196800.0,5.9628,5.9697,5.9628,5.9697,196800.0
2011-04-06 11:15:00,8.57,8.59,8.57,8.58,89600.0,5.9697,5.9837,5.9697,5.9767,89600.0
2011-04-06 11:20:00,8.58,8.58,8.57,8.58,76800.0,5.9767,5.9767,5.9697,5.9767,76800.0
2011-04-06 11:25:00,8.58,8.58,8.58,8.58,56000.0,5.9767,5.9767,5.9767,5.9767,56000.0
2011-04-06 11:30:00,8.58,8.59,8.57,8.58,164800.0,5.9767,5.9837,5.9697,5.9767,164800.0
2011-04-06 11:35:00,8.58,8.58,8.57,8.57,125600.0,5.9767,5.9767,5.9697,5.9697,125600.0
2011-04-06 11:40:00,8.58,8.58,8.56,8.56,96000.0,5.9767,5.9767,5.9628,5.9628,96000.0
2011-04-06 11:45:00,8.56,8.58,8.56,8.58,56800.0,5.9628,5.9767,5.9628,5.9767,56800.0
2011-04-06 11:50:00,8.58,8.58,8.57,8.57,88000.0,5.9767,5.9767,5.9697,5.9697,88000.0
2011-04-06 11:55:00,8.57,8.58,8.55,8.55,79200.0,5.9697,5.9767,5.9558,5.9558,79200.0
2011-04-06 12:00:00,8.56,8.57,8.55,8.56,60000.0,5.9628,5.9697,5.9558,5.9628,60000.0
2011-04-06 12:05:00,8.56,8.57,8.55,8.56,58400.0,5.9628,5.9697,5.9558,5.9628,58400.0
2011-04-06 12:10:00,8.56,8.56,8.56,8.56,48800.0,5.9628,5.9628,5.9628,5.9628,48800.0
2011-04-06 12:15:00,8.56,8.56,8.56,8.56,112000.0,5.9628,5.9628,5.9628,5.9628,112000.0
2011-04-06 12:20:00,8.56,8.57,8.56,8.57,33600.0,5.9628,5.9697,5.9628,5.9697,33600.0
2011-04-06 12:25:00,8.57,8.57,8.56,8.56,65600.0,5.9697,5.9697,5.9628,5.9628,65600.0
2011-04-06 12:30:00,8.56,8.57,8.56,8.56,43200.0,5.9628,5.9697,5.9628,5.9628,43200.0
2011-04-06 12:35:00,8.56,8.57,8.56,8.56,160000.0,5.9628,5.9697,5.9628,5.9628,160000.0
2011-04-06 12:40:00,8.56,8.58,8.56,8.56,289600.0,5.9628,5.9767,5.9628,5.9628,289600.0
2011-04-06 12:45:00,8.56,8.56,8.55,8.55,54400.0,5.9628,5.9628,5.9558,5.9558,54400.0
2011-04-06 12:50:00,8.55,8.58,8.55,8.56,146400.0,5.9558,5.9767,5.9558,5.9628,146400.0
2011-04-06 12:55:00,8.56,8.58,8.56,8.58,40800.0,5.9628,5.9767,5.9628,5.9767,40800.0
2011-04-06 13:00:00,8.57,8.58,8.57,8.58,52800.0,5.9697,5.9767,5.9697,5.9767,52800.0
2011-04-06 13:05:00,8.57,8.58,8.57,8.58,40000.0,5.9697,5.9767,5.9697,5.9767,40000.0
2011-04-06 13:10:00,8.58,8.58,8.57,8.57,95200.0,5.9767,5.9767,5.9697,5.9697,95200.0
2011-04-06 13:15:00,8.57,8.57,8.56,8.56,213600.0,5.9697,5.9697,5.9628,5.9628,213600.0
2011-04-06 13:20:00,8.56,8.57,8.56,8.57,304800.0,5.9628,5.9697,5.9628,5.9697,304800.0
2011-04-06 13:25:00,8.57,8.57,8.56,8.56,52000.0,5.9697,5.9697,5.9628,5.9628,52000.0
2011-04-06 13:30:00,8.56,8.56,8.55,8.56,111200.0,5.9628,5.9628,5.9558,5.9628,111200.0
2011-04-06 13:35:00,8.56,8.56,8.55,8.56,175200.0,5.9628,5.9628,5.9558,5.9628,175200.0
2011-04-06 13:40:00,8.56,8.56,8.56,8.56,28000.0,5.9628,5.9628,5.9628,5.9628,28000.0
2011-04-06 13:45:00,8.56,8.56,8.55,8.55,143200.0,5.9628,5.9628,5.9558,5.9558,143200.0
2011-04-06 13:50:00,8.55,8.56,8.55,8.56,364000.0,5.9558,5.9628,5.9558,5.9628,364000.0
2011-04-06 13:55:00,8.56,8.58,8.56,8.58,77600.0,5.9628,5.9767,5.9628,5.9767,77600.0
2011-04-06 14:00:00,8.58,8.58,8.56,8.56,139200.0,5.9767,5.9767,5.9628,5.9628,139200.0
2011-04-06 14:05:00,8.56,8.57,8.56,8.57,86400.0,5.9628,5.9697,5.9628,5.9697,86400.0
2011-04-06 14:10:00,8.57,8.57,8.56,8.57,52000.0,5.9697,5.9697,5.9628,5.9697,52000.0
2011-04-06 14:15:00,8.57,8.57,8.56,8.56,83200.0,5.9697,5.9697,5.9628,5.9628,83200.0
2011-04-06 14:20:00,8.56,8.56,8.56,8.56,40000.0,5.9628,5.9628,5.9628,5.9628,40000.0
2011-04-06 14:25:00,8.56,8.57,8.56,8.56,48800.0,5.9628,5.9697,5.9628,5.9628,48800.0
2011-04-06 14:30:00,8.56,8.57,8.56,8.56,81600.0,5.9628,5.9697,5.9628,5.9628,81600.0
2011-04-06 14:35:00,8.56,8.57,8.56,8.56,119200.0,5.9628,5.9697,5.9628,5.9628,119200.0
2011-04-06 14:40:00,8.56,8.57,8.56,8.56,127200.0,5.9628,5.9697,5.9628,5.9628,127200.0
2011-04-06 14:45:00,8.56,8.57,8.56,8.57,83200.0,5.9628,5.9697,5.9628,5.9697,83200.0
2011-04-06 14:50:00,8.57,8.57,8.57,8.57,63200.0,5.9697,5.9697,5.9697,5.9697,63200.0
2011-04-06 14:55:00,8.57,8.57,8.56,8.56,205600.0,5.9697,5.9697,5.9628,5.9628,205600.0
2011-04-06 15:00:00,8.56,8.56,8.56,8.56,136000.0,5.9628,5.9628,5.9628,5.9628,136000.0
2011-04-06 15:05:00,8.56,8.56,8.56,8.56,220800.0,5.9628,5.9628,5.9628,5.9628,220800.0
2011-04-06 15:10:00,8.56,8.56,8.56,8.56,111200.0,5.9628,5.9628,5.9628,5.9628,111200.0
2011-04-06 15:15:00,8.56,8.57,8.56,8.57,108800.0,5.9628,5.9697,5.9628,5.9697,108800.0
2011-04-06 15:20:00,8.57,8.57,8.56,8.57,256800.0,5.9697,5.9697,5.9628,5.9697,256800.0
2011-04-06 15:25:00,8.57,8.57,8.56,8.56,464000.0,5.9697,5.9697,5.9628,5.9628,464000.0
2011-04-06 15:30:00,8.56,8.57,8.56,8.57,370400.0,5.9628,5.9697,5.9628,5.9697,370400.0
2011-04-06 15:35:00,8.57,8.57,8.56,8.56,300000.0,5.9697,5.9697,5.9628,5.9628,300000.0
2011-04-06 15:40:00,8.56,8.57,8.56,8.56,402400.0,5.9628,5.9697,5.9628,5.9628,402400.0
2011-04-06 15:45:00,8.56,8.56,8.55,8.56,592800.0,5.9628,5.9628,5.9558,5.9628,592800.0
2011-04-06 15:50:00,8.56,8.57,8.56,8.57,508800.0,5.9628,5.9697,5.9628,5.9697,508800.0
2011-04-06 15:55:00,8.57,8.58,8.56,8.58,678400.0,5.9697,5.9767,5.9628,5.9767,678400.0
2011-04-07 09:30:00,8.56,8.57,8.56,8.56,218400.0,5.9628,5.9697,5.9628,5.9628,218400.0
2011-04-07 09:35:00,8.56,8.6,8.56,8.6,184000.0,5.9628,5.9906,5.9628,5.9906,184000.0
2011-04-07 09:40:00,8.6,8.61,8.59,8.59,342400.0,5.9906,5.9976,5.9837,5.9837,342400.0
2011-04-07 09:45:00,8.59,8.6,8.58,8.58,112800.0,5.9837,5.9906,5.9767,5.9767,112800.0
2011-04-07 09:50:00,8.59,8.6,8.58,8.6,323200.0,5.9837,5.9906,5.9767,5.9906,323200.0
2011-04-07 09:55:00,8.59,8.6,8.59,8.6,90400.0,5.9837,5.9906,5.9837,5.9906,90400.0
2011-04-07 10:00:00,8.6,8.61,8.59,8.6,106400.0,5.9906,5.9976,5.9837,5.9906,106400.0
2011-04-07 10:05:00,8.6,8.6,8.57,8.57,188800.0,5.9906,5.9906,5.9697,5.9697,188800.0
2011-04-07 10:10:00,8.57,8.57,8.54,8.55,129600.0,5.9697,5.9697,5.9488,5.9558,129600.0
2011-04-07 10:15:00,8.56,8.56,8.54,8.55,81600.0,5.9628,5.9628,5.9488,5.9558,81600.0
2011-04-07 10:20:00,8.55,8.56,8.53,8.54,147200.0,5.9558,5.9628,5.9419,5.9488,147200.0
2011-04-07 10:25:00,8.54,8.55,8.53,8.53,124800.0,5.9488,5.9558,5.9419,5.9419,124800.0
2011-04-07 10:30:00,8.53,8.53,8.52,8.52,166400.0,5.9419,5.9419,5.9349,5.9349,166400.0
2011-04-07 10:35:00,8.52,8.53,8.5,8.52,224000.0,5.9349,5.9419,5.921,5.9349,224000.0
2011-04-07 10:40:00,8.52,8.53,8.49,8.5,528800.0,5.9349,5.9419,5.914,5.921,528800.0
2011-04-07 10:45:00,8.5,8.52,8.49,8.52,192000.0,5.921,5.9349,5.914,5.9349,192000.0
2011-04-07 10:50:00,8.52,8.54,8.52,8.53,241600.0,5.9349,5.9488,5.9349,5.9419,241600.0
2011-04-07 10:55:00,8.53,8.53,8.5,8.5,124000.0,5.9419,5.9419,5.921,5.921,124000.0
2011-04-07 11:00:00,8.5,8.52,8.49,8.52,306400.0,5.921,5.9349,5.914,5.9349,306400.0
2011-04-07 11:05:00,8.52,8.56,8.52,8.54,73600.0,5.9349,5.9628,5.9349,5.9488,73600.0
2011-04-07 11:10:00,8.53,8.54,8.53,8.54,59200.0,5.9419,5.9488,5.9419,5.9488,59200.0
2011-04-07 11:15:00,8.54,8.54,8.52,8.53,35200.0,5.9488,5.9488,5.9349,5.9419,35200.0
2011-04-07 11:20:00,8.53,8.54,8.52,8.54,534400.0,5.9419,5.9488,5.9349,5.9488,534400.0
2011-04-07 11:25:00,8.54,8.54,8.52,8.53,60000.0,5.9488,5.9488,5.9349,5.9419,60000.0
2011-04-07 11:30:00,8.53,8.53,8.49,8.51,155200.0,5.9419,5.9419,5.914,5.9279,155200.0
2011-04-07 11:35:00,8.51,8.51,8.49,8.51,100000.0,5.9279,5.9279,5.914,5.9279,100000.0
2011-04-07 11:40:00,8.51,8.53,8.51,8.53,96000.0,5.9279,5.9419,5.9279,5.9419,96000.0
2011-04-07 11:45:00,8.53,8.53,8.52,8.53,34400.0,5.9419,5.9419,5.9349,5.9419,34400.0
2011-04-07 11:50:00,8.52,8.53,8.52,8.53,21600.0,5.9349,5.9419,5.9349,5.9419,21600.0
2011-04-07 11:55:00,8.53,8.54,8.52,8.54,32800.0,5.9419,5.9488,5.9349,5.9488,32800.0
2011-04-07 12:00:00,8.54,8.54,8.53,8.53,37600.0,5.9488,5.9488,5.9419,5.9419,37600.0
2011-04-07 12:05:00,8.53,8.54,8.53,8.53,258400.0,5.9419,5.9488,5.9419,5.9419,258400.0
2011-04-07 12:10:00,8.53,8.53,8.53,8.53,230400.0,5.9419,5.9419,5.9419,5.9419,230400.0
2011-04-07 12:15:00,8.53,8.53,8.52,8.53,196800.0,5.9419,5.9419,5.9349,5.9419,196800.0
2011-04-07 12:20:00,8.53,8.53,8.52,8.52,148800.0,5.9419,5.9419,5.9349,5.9349,148800.0
2011-04-07 12:25:00,8.53,8.53,8.52,8.53,28800.0,5.9419,5.9419,5.9349,5.9419,28800.0
2011-04-07 12:30:00,8.53,8.53,8.52,8.53,48000.0,5.9419,5.9419,5.9349,5.9419,48000.0
2011-04-07 12:35:00,8.53,8.54,8.52,8.53,284000.0,5.9419,5.9488,5.9349,5.9419,284000.0
2011-04-07 12:40:00,8.53,8.53,8.52,8.53,272000.0,5.9419,5.9419,5.9349,5.9419,272000.0
2011-04-07 12:45:00,8.53,8.53,8.52,8.53,72800.0,5.9419,5.9419,5.9349,5.9419,72800.0
2011-04-07 12:50:00,8.53,8.53,8.53,8.53,36000.0,5.9419,5.9419,5.9419,5.9419,36000.0
2011-04-07 12:55:00,8.53,8.54,8.53,8.53,80800.0,5.9419,5.9488,5.9419,5.9419,80800.0
2011-04-07 13:00:00,8.53,8.53,8.51,8.52,75200.0,5.9419,5.9419,5.9279,5.9349,75200.0
2011-04-07 13:05:00,8.52,8.53,8.52,8.52,57600.0,5.9349,5.9419,5.9349,5.9349,57600.0
2011-04-07 13:10:00,8.52,8.52,8.5,8.5,82400.0,5.9349,5.9349,5.921,5.921,82400.0
2011-04-07 13:15:00,8.5,8.5,8.49,8.5,62400.0,5.921,5.921,5.914,5.921,62400.0
2011-04-07 13:20:00,8.49,8.51,8.49,8.51,37600.0,5.914,5.9279,5.914,5.9279,37600.0
2011-04-07 13:25:00,8.51,8.51,8.49,8.49,59200.0,5.9279,5.9279,5.914,5.914,59200.0
2011-04-07 13:30:00,8.49,8.5,8.49,8.49,36000.0,5.914,5.921,5.914,5.914,36000.0
2011-04-07 13:35:00,8.49,8.49,8.49,8.49,38400.0,5.914,5.914,5.914,5.914,38400.0
2011-04-07 13:40:00,8.49,8.49,8.48,8.48,84000.0,5.914,5.914,5.907,5.907,84000.0
2011-04-07 13:45:00,8.48,8.48,8.47,8.47,131200.0,5.907,5.907,5.9001,5.9001,131200.0
2011-04-07 13:50:00,8.47,8.48,8.47,8.48,48000.0,5.9001,5.907,5.9001,5.907,48000.0
2011-04-07 13:55:00,8.48,8.49,8.47,8.48,120800.0,5.907,5.914,5.9001,5.907,120800.0
2011-04-07 14:00:00,8.48,8.49,8.47,8.47,58400.0,5.907,5.914,5.9001,5.9001,58400.0
2011-04-07 14:05:00,8.48,8.48,8.47,8.47,70400.0,5.907,5.907,5.9001,5.9001,70400.0
2011-04-07 14:10:00,8.48,8.48,8.47,8.48,57600.0,5.907,5.907,5.9001,5.907,57600.0
2011-04-07 14:15:00,8.47,8.48,8.47,8.48,63200.0,5.9001,5.907,5.9001,5.907,63200.0
2011-04-07 14:20:00,8.48,8.49,8.47,8.49,68000.0,5.907,5.914,5.9001,5.914,68000.0
2011-04-07 14:25:00,8.49,8.49,8.48,8.48,143200.0,5.914,5.914,5.907,5.907,143200.0
2011-04-07 14:30:00,8.48,8.49,8.48,8.48,70400.0,5.907,5.914,5.907,5.907,70400.0
2011-04-07 14:35:00,8.48,8.49,8.48,8.49,75200.0,5.907,5.914,5.907,5.914,75200.0
2011-04-07 14:40:00,8.49,8.5,8.49,8.49,73600.0,5.914,5.921,5.914,5.914,73600.0
2011-04-07 14:45:00,8.5,8.5,8.5,8.5,134400.0,5.921,5.921,5.921,5.921,134400.0
2011-04-07 14:50:00,8.5,8.52,8.5,8.52,271200.0,5.921,5.9349,5.921,5.9349,271200.0
2011-04-07 14:55:00,8.52,8.52,8.51,8.52,188000.0,5.9349,5.9349,5.9279,5.9349,188000.0
2011-04-07 15:00:00,8.51,8.51,8.49,8.5,60800.0,5.9279,5.9279,5.914,5.921,60800.0
2011-04-07 15:05:00,8.5,8.5,8.49,8.49,57600.0,5.921,5.921,5.914,5.914,57600.0
2011-04-07 15:10:00,8.49,8.49,8.49,8.49,88000.0,5.914,5.914,5.914,5.914,88000.0
2011-04-07 15:15:00,8.49,8.5,8.49,8.49,144800.0,5.914,5.921,5.914,5.914,144800.0
2011-04-07 15:20:00,8.49,8.5,8.49,8.49,58400.0,5.914,5.921,5.914,5.914,58400.0
2011-04-07 15:25:00,8.49,8.49,8.48,8.49,259200.0,5.914,5.914,5.907,5.914,259200.0
2011-04-07 15:30:00,8.48,8.49,8.48,8.48,141600.0,5.907,5.914,5.907,5.907,141600.0
2011-04-07 15:35:00,8.48,8.49,8.48,8.48,181600.0,5.907,5.914,5.907,5.907,181600.0
2011-04-07 15:40:00,8.48,8.49,8.48,8.49,154400.0,5.907,5.914,5.907,5.914,154400.0
2011-04-07 15:45:00,8.49,8.49,8.47,8.47,292000.0,5.914,5.914,5.9001,5.9001,292000.0
2011-04-07 15:50:00,8.48,8.48,8.47,8.47,411200.0,5.907,5.907,5.9001,5.9001,411200.0
2011-04-07 15:55:00,8.47,8.48,8.47,8.48,575200.0,5.9001,5.907,5.9001,5.907,575200.0
2011-04-08 09:30:00,8.53,8.53,8.49,8.51,147200.0,5.9419,5.9419,5.914,5.9279,147200.0
2011-04-08 09:35:00,8.51,8.52,8.5,8.52,107200.0,5.9279,5.9349,5.921,5.9349,107200.0
2011-04-08 09:40:00,8.52,8.53,8.51,8.53,118400.0,5.9349,5.9419,5.9279,5.9419,118400.0
2011-04-08 09:45:00,8.53,8.53,8.51,8.52,192800.0,5.9419,5.9419,5.9279,5.9349,192800.0
2011-04-08 09:50:00,8.52,8.52,8.49,8.49,202400.0,5.9349,5.9349,5.914,5.914,202400.0
2011-04-08 09:55:00,8.49,8.49,8.44,8.45,146400.0,5.914,5.914,5.8792,5.8861,146400.0
2011-04-08 10:00:00,8.45,8.46,8.45,8.46,244800.0,5.8861,5.8931,5.8861,5.8931,244800.0
2011-04-08 10:05:00,8.45,8.47,8.45,8.46,189600.0,5.8861,5.9001,5.8861,5.8931,189600.0
2011-04-08 10:10:00,8.46,8.48,8.46,8.47,97600.0,5.8931,5.907,5.8931,5.9001,97600.0
2011-04-08 10:15:00,8.47,8.48,8.45,8.46,168800.0,5.9001,5.907,5.8861,5.8931,168800.0
2011-04-08 10:20:00,8.45,8.47,8.45,8.46,113600.0,5.8861,5.9001,5.8861,5.8931,113600.0
2011-04-08 10:25:00,8.46,8.47,8.46,8.46,70400.0,5.8931,5.9001,5.8931,5.8931,70400.0
2011-04-08 10:30:00,8.46,8.47,8.46,8.47,61600.0,5.8931,5.9001,5.8931,5.9001,61600.0
2011-04-08 10:35:00,8.47,8.48,8.46,8.47,39200.0,5.9001,5.907,5.8931,5.9001,39200.0
2011-04-08 10:40:00,8.47,8.47,8.47,8.47,130400.0,5.9001,5.9001,5.9001,5.9001,130400.0
2011-04-08 10:45:00,8.47,8.47,8.46,8.47,37600.0,5.9001,5.9001,5.8931,5.9001,37600.0
2011-04-08 10:50:00,8.47,8.47,8.46,8.47,112800.0,5.9001,5.9001,5.8931,5.9001,112800.0
2011-04-08 10:55:00,8.47,8.47,8.46,8.46,48000.0,5.9001,5.9001,5.8931,5.8931,48000.0
2011-04-08 11:00:00,8.46,8.47,8.44,8.47,186400.0,5.8931,5.9001,5.8792,5.9001,186400.0
2011-04-08 11:05:00,8.47,8.49,8.45,8.47,563200.0,5.9001,5.914,5.8861,5.9001,563200.0
2011-04-08 11:10:00,8.47,8.47,8.44,8.45,125600.0,5.9001,5.9001,5.8792,5.8861,125600.0
2011-04-08 11:15:00,8.45,8.47,8.45,8.46,76000.0,5.8861,5.9001,5.8861,5.8931,76000.0
2011-04-08 11:20:00,8.46,8.47,8.46,8.46,50400.0,5.8931,5.9001,5.8931,5.8931,50400.0
2011-04-08 11:25:00,8.47,8.47,8.45,8.46,85600.0,5.9001,5.9001,5.8861,5.8931,85600.0
2011-04-08 11:30:00,8.45,8.47,8.45,8.47,113600.0,5.8861,5.9001,5.8861,5.9001,113600.0
2011-04-08 11:35:00,8.47,8.47,8.46,8.47,41600.0,5.9001,5.9001,5.8931,5.9001,41600.0
2011-04-08 11:40:00,8.46,8.47,8.46,8.47,100000.0,5.8931,5.9001,5.8931,5.9001,100000.0
2011-04-08 11:45:00,8.47,8.47,8.46,8.46,116000.0,5.9001,5.9001,5.8931,5.8931,116000.0
2011-04-08 11:50:00,8.46,8.47,8.46,8.46,91200.0,5.8931,5.9001,5.8931,5.8931,91200.0
2011-04-08 11:55:00,8.46,8.46,8.46,8.46,37600.0,5.8931,5.8931,5.8931,5.8931,37600.0
2011-04-08 12:00:00,8.46,8.47,8.45,8.46,60800.0,5.8931,5.9001,5.8861,5.8931,60800.0
2011-04-08 12:05:00,8.46,8.46,8.46,8.46,15200.0,5.8931,5.8931,5.8931,5.8931,15200.0
2011-04-08 12:10:00,8.46,8.47,8.46,8.47,31200.0,5.8931,5.9001,5.8931,5.9001,31200.0
2011-04-08 12:15:00,8.48,8.48,8.47,8.47,71200.0,5.907,5.907,5.9001,5.9001,71200.0
2011-04-08 12:20:00,8.47,8.47,8.46,8.47,77600.0,5.9001,5.9001,5.8931,5.9001,77600.0
2011-04-08 12:25:00,8.47,8.47,8.46,8.47,80000.0,5.9001,5.9001,5.8931,5.9001,80000.0
2011-04-08 12:30:00,8.47,8.47,8.47,8.47,36800.0,5.9001,5.9001,5.9001,5.9001,36800.0
2011-04-08 12:35:00,8.47,8.47,8.47,8.47,41600.0,5.9001,5.9001,5.9001,5.9001,41600.0
2011-04-08 12:40:00,8.47,8.47,8.46,8.47,73600.0,5.9001,5.9001,5.8931,5.9001,73600.0
2011-04-08 12:45:00,8.47,8.47,8.46,8.46,85600.0,5.9001,5.9001,5.8931,5.8931,85600.0
2011-04-08 12:50:00,8.46,8.47,8.46,8.47,92800.0,5.8931,5.9001,5.8931,5.9001,92800.0
2011-04-08 12:55:00,8.47,8.47,8.45,8.46,51200.0,5.9001,5.9001,5.8861,5.8931,51200.0
2011-04-08 13:00:00,8.46,8.46,8.46,8.46,49600.0,5.8931,5.8931,5.8931,5.8931,49600.0
2011-04-08 13:05:00,8.46,8.46,8.46,8.46,55200.0,5.8931,5.8931,5.8931,5.8931,55200.0
2011-04-08 13:10:00,8.46,8.46,8.45,8.46,26400.0,5.8931,5.8931,5.8861,5.8931,26400.0
2011-04-08 13:15:00,8.46,8.47,8.46,8.46,40800.0,5.8931,5.9001,5.8931,5.8931,40800.0
2011-04-08 13:20:00,8.46,8.47,8.46,8.47,39200.0,5.8931,5.9001,5.8931,5.9001,39200.0
2011-04-08 13:25:00,8.47,8.47,8.47,8.47,51200.0,5.9001,5.9001,5.9001,5.9001,51200.0
2011-04-08 13:30:00,8.47,8.47,8.46,8.46,62400.0,5.9001,5.9001,5.8931,5.8931,62400.0
2011-04-08 13:35:00,8.46,8.47,8.46,8.47,66400.0,5.8931,5.9001,5.8931,5.9001,66400.0
2011-04-08 13:40:00,8.47,8.47,8.47,8.47,69600.0,5.9001,5.9001,5.9001,5.9001,69600.0
2011-04-08 13:45:00,8.46,8.47,8.46,8.47,223200.0,5.8931,5.9001,5.8931,5.9001,223200.0
2011-04-08 13:50:00,8.47,8.48,8.47,8.47,194400.0,5.9001,5.907,5.9001,5.9001,194400.0
2011-04-08 13:55:00,8.47,8.48,8.47,8.47,247200.0,5.9001,5.907,5.9001,5.9001,247200.0
2011-04-08 14:00:00,8.47,8.48,8.47,8.47,63200.0,5.9001,5.907,5.9001,5.9001,63200.0
2011-04-08 14:05:00,8.47,8.47,8.47,8.47,34400.0,5.9001,5.9001,5.9001,5.9001,34400.0
2011-04-08 14:10:00,8.47,8.48,8.46,8.47,84800.0,5.9001,5.907,5.8931,5.9001,84800.0
2011-04-08 14:15:00,8.47,8.47,8.45,8.46,332800.0,5.9001,5.9001,5.8861,5.8931,332800.0
2011-04-08 14:20:00,8.45,8.46,8.45,8.45,84000.0,5.8861,5.8931,5.8861,5.8861,84000.0
2011-04-08 14:25:00,8.46,8.46,8.44,8.44,62400.0,5.8931,5.8931,5.8792,5.8792,62400.0
2011-04-08 14:30:00,8.44,8.44,8.42,8.43,122400.0,5.8792,5.8792,5.8653,5.8722,122400.0
2011-04-08 14:35:00,8.43,8.43,8.4,8.42,304800.0,5.8722,5.8722,5.8513,5.8653,304800.0
2011-04-08 14:40:00,8.42,8.43,8.42,8.42,123200.0,5.8653,5.8722,5.8653,5.8653,123200.0
2011-04-08 14:45:00,8.42,8.43,8.4,8.41,248800.0,5.8653,5.8722,5.8513,5.8583,248800.0
2011-04-08 14:50:00,8.41,8.41,8.4,8.4,151200.0,5.8583,5.8583,5.8513,5.8513,151200.0
2011-04-08 14:55:00,8.4,8.4,8.36,8.37,243200.0,5.8513,5.8513,5.8235,5.8304,243200.0
2011-04-08 15:00:00,8.36,8.38,8.36,8.37,276000.0,5.8235,5.8374,5.8235,5.8304,276000.0
2011-04-08 15:05:00,8.37,8.37,8.36,8.36,455200.0,5.8304,5.8304,5.8235,5.8235,455200.0
2011-04-08 15:10:00,8.36,8.36,8.36,8.36,161600.0,5.8235,5.8235,5.8235,5.8235,161600.0
2011-04-08 15:15:00,8.36,8.36,8.36,8.36,124800.0,5.8235,5.8235,5.8235,5.8235,124800.0
2011-04-08 15:20:00,8.36,8.36,8.35,8.35,265600.0,5.8235,5.8235,5.8165,5.8165,265600.0
2011-04-08 15:25:00,8.35,8.35,8.34,8.35,213600.0,5.8165,5.8165,5.8095,5.8165,213600.0
2011-04-08 15:30:00,8.34,8.38,8.34,8.38,261600.0,5.8095,5.8374,5.8095,5.8374,261600.0
2011-04-08 15:35:00,8.38,8.4,8.38,8.4,279200.0,5.8374,5.8513,5.8374,5.8513,279200.0
2011-04-08 15:40:00,8.4,8.41,8.39,8.39,344800.0,5.8513,5.8583,5.8444,5.8444,344800.0
2011-04-08 15:45:00,8.4,8.41,8.39,8.41,414400.0,5.8513,5.8583,5.8444,5.8583,414400.0
2011-04-08 15:50:00,8.41,8.43,8.41,8.42,180800.0,5.8583,5.8722,5.8583,5.8653,180800.0
2011-04-08 15:55:00,8.42,8.42,8.41,8.42,304000.0,5.8653,5.8653,5.8583,5.8653,304000.0
2011-04-11 09:30:00,8.44,8.46,8.43,8.45,197600.0,5.8792,5.8931,5.8722,5.8861,197600.0
2011-04-11 09:35:00,8.45,8.46,8.42,8.43,280000.0,5.8861,5.8931,5.8653,5.8722,280000.0
2011-04-11 09:40:00,8.43,8.46,8.42,8.44,329600.0,5.8722,5.8931,5.8653,5.8792,329600.0
2011-04-11 09:45:00,8.44,8.49,8.44,8.49,331200.0,5.8792,5.914,5.8792,5.914,331200.0
2011-04-11 09:50:00,8.49,8.49,8.46,8.47,162400.0,5.914,5.914,5.8931,5.9001,162400.0
2011-04-11 09:55:00,8.47,8.48,8.43,8.44,340800.0,5.9001,5.907,5.8722,5.8792,340800.0
2011-04-11 10:00:00,8.44,8.47,8.44,8.46,63200.0,5.8792,5.9001,5.8792,5.8931,63200.0
2011-04-11 10:05:00,8.46,8.47,8.45,8.46,129600.0,5.8931,5.9001,5.8861,5.8931,129600.0
2011-04-11 10:10:00,8.46,8.46,8.45,8.45,173600.0,5.8931,5.8931,5.8861,5.8861,173600.0
2011-04-11 10:15:00,8.46,8.46,8.45,8.46,130400.0,5.8931,5.8931,5.8861,5.8931,130400.0
2011-04-11 10:20:00,8.46,8.46,8.45,8.46,36000.0,5.8931,5.8931,5.8861,5.8931,36000.0
2011-04-11 10:25:00,8.46,8.47,8.44,8.44,44000.0,5.8931,5.9001,5.8792,5.8792,44000.0
2011-04-11 10:30:00,8.45,8.47,8.45,8.46,82400.0,5.8861,5.9001,5.8861,5.8931,82400.0
2011-04-11 10:35:00,8.46,8.47,8.46,8.47,96000.0,5.8931,5.9001,5.8931,5.9001,96000.0
2011-04-11 10:40:00,8.47,8.47,8.45,8.46,133600.0,5.9001,5.9001,5.8861,5.8931,133600.0
2011-04-11 10:45:00,8.46,8.46,8.45,8.46,302400.0,5.8931,5.8931,5.8861,5.8931,302400.0
2011-04-11 10:50:00,8.46,8.46,8.46,8.46,96800.0,5.8931,5.8931,5.8931,5.8931,96800.0
2011-04-11 10:55:00,8.46,8.47,8.46,8.47,186400.0,5.8931,5.9001,5.8931,5.9001,186400.0
2011-04-11 11:00:00,8.47,8.48,8.46,8.47,115200.0,5.9001,5.907,5.8931,5.9001,115200.0
2011-04-11 11:05:00,8.47,8.47,8.47,8.47,76000.0,5.9001,5.9001,5.9001,5.9001,76000.0
2011-04-11 11:10:00,8.47,8.48,8.46,8.48,48000.0,5.9001,5.907,5.8931,5.907,48000.0
2011-04-11 11:15:00,8.48,8.49,8.47,8.47,83200.0,5.907,5.914,5.9001,5.9001,83200.0
2011-04-11 11:20:00,8.48,8.48,8.45,8.46,120800.0,5.907,5.907,5.8861,5.8931,120800.0
2011-04-11 11:25:00,8.46,8.47,8.46,8.46,63200.0,5.8931,5.9001,5.8931,5.8931,63200.0
2011-04-11 11:30:00,8.46,8.47,8.46,8.47,76000.0,5.8931,5.9001,5.8931,5.9001,76000.0
2011-04-11 11:35:00,8.46,8.47,8.46,8.46,110400.0,5.8931,5.9001,5.8931,5.8931,110400.0
2011-04-11 11:40:00,8.46,8.47,8.46,8.47,48000.0,5.8931,5.9001,5.8931,5.9001,48000.0
2011-04-11 11:45:00,8.47,8.47,8.46,8.46,62400.0,5.9001,5.9001,5.8931,5.8931,62400.0
2011-04-11 11:50:00,8.45,8.47,8.45,8.47,34400.0,5.8861,5.9001,5.8861,5.9001,34400.0
2011-04-11 11:55:00,8.47,8.47,8.45,8.45,35200.0,5.9001,5.9001,5.8861,5.8861,35200.0
2011-04-11 12:00:00,8.46,8.46,8.46,8.46,31200.0,5.8931,5.8931,5.8931,5.8931,31200.0
2011-04-11 12:05:00,8.46,8.46,8.45,8.45,77600.0,5.8931,5.8931,5.8861,5.8861,77600.0
2011-04-11 12:10:00,8.45,8.46,8.45,8.46,37600.0,5.8861,5.8931,5.8861,5.8931,37600.0
2011-04-11 12:15:00,8.46,8.46,8.45,8.46,68800.0,5.8931,5.8931,5.8861,5.8931,68800.0
2011-04-11 12:20:00,8.46,8.47,8.46,8.47,96000.0,5.8931,5.9001,5.8931,5.9001,96000.0
2011-04-11 12:25:00,8.47,8.47,8.47,8.47,107200.0,5.9001,5.9001,5.9001,5.9001,107200.0
2011-04-11 12:30:00,8.47,8.47,8.46,8.46,60000.0,5.9001,5.9001,5.8931,5.8931,60000.0
2011-04-11 12:35:00,8.46,8.46,8.45,8.46,156800.0,5.8931,5.8931,5.8861,5.8931,156800.0
2011-04-11 12:40:00,8.46,8.46,8.45,8.45,328800.0,5.8931,5.8931,5.8861,5.8861,328800.0
2011-04-11 12:45:00,8.44,8.45,8.44,8.45,54400.0,5.8792,5.8861,5.8792,5.8861,54400.0
2011-04-11 12:50:00,8.45,8.46,8.45,8.45,30400.0,5.8861,5.8931,5.8861,5.8861,30400.0
2011-04-11 12:55:00,8.45,8.45,8.44,8.44,63200.0,5.8861,5.8861,5.8792,5.8792,63200.0
2011-04-11 13:00:00,8.44,8.44,8.42,8.42,68800.0,5.8792,5.8792,5.8653,5.8653,68800.0
2011-04-11 13:05:00,8.42,8.44,8.42,8.43,128000.0,5.8653,5.8792,5.8653,5.8722,128000.0
2011-04-11 13:10:00,8.43,8.43,8.42,8.42,51200.0,5.8722,5.8722,5.8653,5.8653,51200.0
2011-04-11 13:15:00,8.42,8.42,8.41,8.42,91200.0,5.8653,5.8653,5.8583,5.8653,91200.0
2011-04-11 13:20:00,8.42,8.43,8.41,8.42,108800.0,5.8653,5.8722,5.8583,5.8653,108800.0
2011-04-11 13:25:00,8.41,8.42,8.41,8.41,100800.0,5.8583,5.8653,5.8583,5.8583,100800.0
2011-04-11 13:30:00,8.42,8.42,8.4,8.41,126400.0,5.8653,5.8653,5.8513,5.8583,126400.0
2011-04-11 13:35:00,8.41,8.41,8.4,8.41,132800.0,5.8583,5.8583,5.8513,5.8583,132800.0
2011-04-11 13:40:00,8.41,8.42,8.41,8.41,126400.0,5.8583,5.8653,5.8583,5.8583,126400.0
2011-04-11 13:45:00,8.41,8.41,8.4,8.41,99200.0,5.8583,5.8583,5.8513,5.8583,99200.0
2011-04-11 13:50:00,8.41,8.42,8.4,8.41,105600.0,5.8583,5.8653,5.8513,5.8583,105600.0
2011-04-11 13:55:00,8.41,8.42,8.4,8.42,101600.0,5.8583,5.8653,5.8513,5.8653,101600.0
2011-04-11 14:00:00,8.41,8.41,8.4,8.41,145600.0,5.8583,5.8583,5.8513,5.8583,145600.0
2011-04-11 14:05:00,8.4,8.41,8.4,8.41,116000.0,5.8513,5.8583,5.8513,5.8583,116000.0
2011-04-11 14:10:00,8.4,8.41,8.4,8.4,92800.0,5.8513,5.8583,5.8513,5.8513,92800.0
2011-04-11 14:15:00,8.41,8.41,8.4,8.41,84000.0,5.8583,5.8583,5.8513,5.8583,84000.0
2011-04-11 14:20:00,8.41,8.42,8.4,8.41,88800.0,5.8583,5.8653,5.8513,5.8583,88800.0
2011-04-11 14:25:00,8.41,8.43,8.41,8.43,59200.0,5.8583,5.8722,5.8583,5.8722,59200.0
2011-04-11 14:30:00,8.43,8.43,8.41,8.41,100000.0,5.8722,5.8722,5.8583,5.8583,100000.0
2011-04-11 14:35:00,8.41,8.42,8.41,8.42,64000.0,5.8583,5.8653,5.8583,5.8653,64000.0
2011-04-11 14:40:00,8.42,8.42,8.41,8.42,80000.0,5.8653,5.8653,5.8583,5.8653,80000.0
2011-04-11 14:45:00,8.42,8.42,8.41,8.41,64800.0,5.8653,5.8653,5.8583,5.8583,64800.0
2011-04-11 14:50:00,8.42,8.42,8.41,8.42,79200.0,5.8653,5.8653,5.8583,5.8653,79200.0
2011-04-11 14:55:00,8.42,8.43,8.42,8.42,154400.0,5.8653,5.8722,5.8653,5.8653,154400.0
2011-04-11 15:00:00,8.42,8.42,8.4,8.41,161600.0,5.8653,5.8653,5.8513,5.8583,161600.0
2011-04-11 15:05:00,8.41,8.42,8.41,8.41,144000.0,5.8583,5.8653,5.8583,5.8583,144000.0
2011-04-11 15:10:00,8.41,8.41,8.4,8.41,116800.0,5.8583,5.8583,5.8513,5.8583,116800.0
2011-04-11 15:15:00,8.41,8.41,8.39,8.4,410400.0,5.8583,5.8583,5.8444,5.8513,410400.0
2011-04-11 15:20:00,8.4,8.42,8.4,8.41,317600.0,5.8513,5.8653,5.8513,5.8583,317600.0
2011-04-11 15:25:00,8.41,8.42,8.4,8.41,169600.0,5.8583,5.8653,5.8513,5.8583,169600.0
2011-04-11 15:30:00,8.41,8.43,8.41,8.41,203200.0,5.8583,5.8722,5.8583,5.8583,203200.0
2011-04-11 15:35:00,8.41,8.43,8.41,8.43,176800.0,5.8583,5.8722,5.8583,5.8722,176800.0
2011-04-11 15:40:00,8.43,8.44,8.42,8.44,204000.0,5.8722,5.8792,5.8653,5.8792,204000.0
2011-04-11 15:45:00,8.44,8.46,8.43,8.45,230400.0,5.8792,5.8931,5.8722,5.8861,230400.0
2011-04-11 15:50:00,8.45,8.46,8.43,8.43,377600.0,5.8861,5.8931,5.8722,5.8722,377600.0
2011-04-11 15:55:00,8.43,8.44,8.42,8.43,696000.0,5.8722,5.8792,5.8653,5.8722,696000.0
2011-04-12 09:30:00,8.3,8.33,8.23,8.23,1093600.0,5.7817,5.8026,5.7329,5.7329,1093600.0
2011-04-12 09:35:00,8.24,8.37,8.19,8.35,1060000.0,5.7399,5.8304,5.705,5.8165,1060000.0
2011-04-12 09:40:00,8.35,8.4,8.29,8.31,563200.0,5.8165,5.8513,5.7747,5.7886,563200.0
2011-04-12 09:45:00,8.31,8.38,8.31,8.34,327200.0,5.7886,5.8374,5.7886,5.8095,327200.0
2011-04-12 09:50:00,8.33,8.35,8.28,8.3,384800.0,5.8026,5.8165,5.7677,5.7817,384800.0
2011-04-12 09:55:00,8.3,8.3,8.19,8.21,282400.0,5.7817,5.7817,5.705,5.719,282400.0
2011-04-12 10:00:00,8.2,8.22,8.17,8.19,527200.0,5.712,5.7259,5.6911,5.705,527200.0
2011-04-12 10:05:00,8.19,8.19,8.13,8.13,462400.0,5.705,5.705,5.6632,5.6632,462400.0
2011-04-12 10:10:00,8.13,8.17,8.12,8.13,283200.0,5.6632,5.6911,5.6563,5.6632,283200.0
2011-04-12 10:15:00,8.13,8.14,8.11,8.12,293600.0,5.6632,5.6702,5.6493,5.6563,293600.0
2011-04-12 10:20:00,8.12,8.15,8.12,8.15,208800.0,5.6563,5.6772,5.6563,5.6772,208800.0
2011-04-12 10:25:00,8.15,8.18,8.13,8.18,338400.0,5.6772,5.6981,5.6632,5.6981,338400.0
2011-04-12 10:30:00,8.17,8.18,8.15,8.16,135200.0,5.6911,5.6981,5.6772,5.6841,135200.0
2011-04-12 10:35:00,8.16,8.16,8.13,8.14,251200.0,5.6841,5.6841,5.6632,5.6702,251200.0
2011-04-12 10:40:00,8.13,8.14,8.1,8.12,368800.0,5.6632,5.6702,5.6423,5.6563,368800.0
2011-04-12 10:45:00,8.12,8.13,8.1,8.1,239200.0,5.6563,5.6632,5.6423,5.6423,239200.0
2011-04-12 10:50:00,8.1,8.13,8.1,8.11,211200.0,5.6423,5.6632,5.6423,5.6493,211200.0
2011-04-12 10:55:00,8.11,8.12,8.08,8.1,184000.0,5.6493,5.6563,5.6284,5.6423,184000.0
2011-04-12 11:00:00,8.1,8.11,8.09,8.09,186400.0,5.6423,5.6493,5.6354,5.6354,186400.0
2011-04-12 11:05:00,8.09,8.12,8.09,8.1,175200.0,5.6354,5.6563,5.6354,5.6423,175200.0
2011-04-12 11:10:00,8.1,8.12,8.1,8.11,73600.0,5.6423,5.6563,5.6423,5.6493,73600.0
2011-04-12 11:15:00,8.11,8.13,8.09,8.09,182400.0,5.6493,5.6632,5.6354,5.6354,182400.0
2011-04-12 11:20:00,8.09,8.12,8.09,8.12,99200.0,5.6354,5.6563,5.6354,5.6563,99200.0
2011-04-12 11:25:00,8.12,8.13,8.11,8.11,140800.0,5.6563,5.6632,5.6493,5.6493,140800.0
2011-04-12 11:30:00,8.11,8.11,8.1,8.1,136800.0,5.6493,5.6493,5.6423,5.6423,136800.0
2011-04-12 11:35:00,8.1,8.11,8.1,8.1,134400.0,5.6423,5.6493,5.6423,5.6423,134400.0
2011-04-12 11:40:00,8.1,8.11,8.08,8.11,330400.0,5.6423,5.6493,5.6284,5.6493,330400.0
2011-04-12 11:45:00,8.11,8.11,8.08,8.09,87200.0,5.6493,5.6493,5.6284,5.6354,87200.0
2011-04-12 11:50:00,8.08,8.09,8.06,8.06,236800.0,5.6284,5.6354,5.6145,5.6145,236800.0
2011-04-12 11:55:00,8.06,8.07,8.05,8.06,222400.0,5.6145,5.6214,5.6075,5.6145,222400.0
2011-04-12 12:00:00,8.06,8.06,8.05,8.06,280000.0,5.6145,5.6145,5.6075,5.6145,280000.0
2011-04-12 12:05:00,8.06,8.08,8.06,8.08,155200.0,5.6145,5.6284,5.6145,5.6284,155200.0
2011-04-12 12:10:00,8.08,8.08,8.04,8.05,181600.0,5.6284,5.6284,5.6005,5.6075,181600.0
2011-04-12 12:15:00,8.05,8.05,8.04,8.04,150400.0,5.6075,5.6075,5.6005,5.6005,150400.0
2011-04-12 12:20:00,8.05,8.05,8.04,8.05,157600.0,5.6075,5.6075,5.6005,5.6075,157600.0
2011-04-12 12:25:00,8.05,8.05,8.02,8.03,152000.0,5.6075,5.6075,5.5866,5.5936,152000.0
2011-04-12 12:30:00,8.03,8.03,8.02,8.02,157600.0,5.5936,5.5936,5.5866,5.5866,157600.0
2011-04-12 12:35:00,8.02,8.03,8.02,8.03,98400.0,5.5866,5.5936,5.5866,5.5936,98400.0
2011-04-12 12:40:00,8.02,8.04,8.02,8.04,144000.0,5.5866,5.6005,5.5866,5.6005,144000.0
2011-04-12 12:45:00,8.04,8.05,8.02,8.03,120000.0,5.6005,5.6075,5.5866,5.5936,120000.0
2011-04-12 12:50:00,8.03,8.04,8.03,8.03,92800.0,5.5936,5.6005,5.5936,5.5936,92800.0
2011-04-12 12:55:00,8.03,8.03,8.02,8.03,99200.0,5.5936,5.5936,5.5866,5.5936,99200.0
2011-04-12 13:00:00,8.04,8.05,8.03,8.05,61600.0,5.6005,5.6075,5.5936,5.6075,61600.0
2011-04-12 13:05:00,8.05,8.06,8.04,8.05,136000.0,5.6075,5.6145,5.6005,5.6075,136000.0
2011-04-12 13:10:00,8.05,8.07,8.05,8.06,108800.0,5.6075,5.6214,5.6075,5.6145,108800.0
2011-04-12 13:15:00,8.06,8.07,8.06,8.06,94400.0,5.6145,5.6214,5.6145,5.6145,94400.0
2011-04-12 13:20:00,8.06,8.07,8.06,8.07,65600.0,5.6145,5.6214,5.6145,5.6214,65600.0
2011-04-12 13:25:00,8.07,8.11,8.07,8.11,367200.0,5.6214,5.6493,5.6214,5.6493,367200.0
2011-04-12 13:30:00,8.1,8.11,8.09,8.11,122400.0,5.6423,5.6493,5.6354,5.6493,122400.0
2011-04-12 13:35:00,8.11,8.12,8.1,8.1,82400.0,5.6493,5.6563,5.6423,5.6423,82400.0
2011-04-12 13:40:00,8.1,8.11,8.08,8.11,105600.0,5.6423,5.6493,5.6284,5.6493,105600.0
2011-04-12 13:45:00,8.11,8.13,8.1,8.11,85600.0,5.6493,5.6632,5.6423,5.6493,85600.0
2011-04-12 13:50:00,8.11,8.11,8.1,8.11,55200.0,5.6493,5.6493,5.6423,5.6493,55200.0
2011-04-12 13:55:00,8.11,8.12,8.1,8.1,102400.0,5.6493,5.6563,5.6423,5.6423,102400.0
2011-04-12 14:00:00,8.1,8.11,8.1,8.1,94400.0,5.6423,5.6493,5.6423,5.6423,94400.0
2011-04-12 14:05:00,8.1,8.11,8.09,8.11,121600.0,5.6423,5.6493,5.6354,5.6493,121600.0
2011-04-12 14:10:00,8.11,8.11,8.09,8.09,76800.0,5.6493,5.6493,5.6354,5.6354,76800.0
2011-04-12 14:15:00,8.09,8.1,8.09,8.09,100000.0,5.6354,5.6423,5.6354,5.6354,100000.0
2011-04-12 14:20:00,8.09,8.09,8.07,8.07,374400.0,5.6354,5.6354,5.6214,5.6214,374400.0
2011-04-12 14:25:00,8.07,8.07,8.06,8.06,124000.0,5.6214,5.6214,5.6145,5.6145,124000.0
2011-04-12 14:30:00,8.06,8.06,8.05,8.05,181600.0,5.6145,5.6145,5.6075,5.6075,181600.0
2011-04-12 14:35:00,8.05,8.05,8.03,8.04,156800.0,5.6075,5.6075,5.5936,5.6005,156800.0
2011-04-12 14:40:00,8.04,8.04,8.03,8.03,119200.0,5.6005,5.6005,5.5936,5.5936,119200.0
2011-04-12 14:45:00,8.03,8.04,8.02,8.03,108800.0,5.5936,5.6005,5.5866,5.5936,108800.0
2011-04-12 14:50:00,8.03,8.03,8.02,8.03,112800.0,5.5936,5.5936,5.5866,5.5936,112800.0
2011-04-12 14:55:00,8.03,8.04,8.03,8.03,131200.0,5.5936,5.6005,5.5936,5.5936,131200.0
2011-04-12 15:00:00,8.03,8.04,8.03,8.04,219200.0,5.5936,5.6005,5.5936,5.6005,219200.0
2011-04-12 15:05:00,8.04,8.05,8.03,8.03,123200.0,5.6005,5.6075,5.5936,5.5936,123200.0
2011-04-12 15:10:00,8.03,8.03,8.02,8.02,161600.0,5.5936,5.5936,5.5866,5.5866,161600.0
2011-04-12 15:15:00,8.02,8.02,8.02,8.02,135200.0,5.5866,5.5866,5.5866,5.5866,135200.0
2011-04-12 15:20:00,8.02,8.02,8.0,8.01,284800.0,5.5866,5.5866,5.5727,5.5797,284800.0
2011-04-12 15:25:00,8.01,8.02,8.0,8.02,208800.0,5.5797,5.5866,5.5727,5.5866,208800.0
2011-04-12 15:30:00,8.02,8.04,8.02,8.02,280000.0,5.5866,5.6005,5.5866,5.5866,280000.0
2011-04-12 15:35:00,8.02,8.04,8.02,8.03,193600.0,5.5866,5.6005,5.5866,5.5936,193600.0
2011-04-12 15:40:00,8.03,8.05,8.03,8.04,165600.0,5.5936,5.6075,5.5936,5.6005,165600.0
2011-04-12 15:45:00,8.04,8.06,8.04,8.06,600000.0,5.6005,5.6145,5.6005,5.6145,600000.0
2011-04-12 15:50:00,8.06,8.08,8.06,8.07,563200.0,5.6145,5.6284,5.6145,5.6214,563200.0
2011-04-12 15:55:00,8.07,8.08,8.06,8.07,600000.0,5.6214,5.6284,5.6145,5.6214,600000.0
2011-04-13 09:30:00,8.13,8.24,8.13,8.22,500800.0,5.686,5.7629,5.686,5.749,500800.0
2011-04-13 09:35:00,8.22,8.22,8.19,8.2,158400.0,5.749,5.749,5.728,5.735,158400.0
2011-04-13 09:40:00,8.19,8.2,8.18,8.18,98400.0,5.728,5.735,5.721,5.721,98400.0
2011-04-13 09:45:00,8.18,8.18,8.15,8.15,240000.0,5.721,5.721,5.7,5.7,240000.0
2011-04-13 09:50:00,8.16,8.17,8.15,8.16,158400.0,5.707,5.714,5.7,5.707,158400.0
2011-04-13 09:55:00,8.16,8.16,8.13,8.13,196800.0,5.707,5.707,5.686,5.686,196800.0
2011-04-13 10:00:00,8.14,8.17,8.14,8.17,164000.0,5.693,5.714,5.693,5.714,164000.0
2011-04-13 10:05:00,8.16,8.17,8.13,8.13,172000.0,5.707,5.714,5.686,5.686,172000.0
2011-04-13 10:10:00,8.14,8.15,8.13,8.13,235200.0,5.693,5.7,5.686,5.686,235200.0
2011-04-13 10:15:00,8.13,8.14,8.13,8.13,88800.0,5.686,5.693,5.686,5.686,88800.0
2011-04-13 10:20:00,8.13,8.13,8.12,8.13,181600.0,5.686,5.686,5.679,5.686,181600.0
2011-04-13 10:25:00,8.13,8.16,8.13,8.16,139200.0,5.686,5.707,5.686,5.707,139200.0
2011-04-13 10:30:00,8.16,8.18,8.16,8.16,87200.0,5.707,5.721,5.707,5.707,87200.0
2011-04-13 10:35:00,8.16,8.16,8.15,8.16,68000.0,5.707,5.707,5.7,5.707,68000.0
2011-04-13 10:40:00,8.16,8.17,8.16,8.17,51200.0,5.707,5.714,5.707,5.714,51200.0
2011-04-13 10:45:00,8.17,8.19,8.16,8.18,116800.0,5.714,5.728,5.707,5.721,116800.0
2011-04-13 10:50:00,8.19,8.19,8.18,8.18,73600.0,5.728,5.728,5.721,5.721,73600.0
2011-04-13 10:55:00,8.18,8.18,8.17,8.18,116800.0,5.721,5.721,5.714,5.721,116800.0
2011-04-13 11:00:00,8.18,8.19,8.17,8.17,198400.0,5.721,5.728,5.714,5.714,198400.0
2011-04-13 11:05:00,8.17,8.17,8.15,8.15,156800.0,5.714,5.714,5.7,5.7,156800.0
2011-04-13 11:10:00,8.15,8.15,8.13,8.14,1085600.0,5.7,5.7,5.686,5.693,1085600.0
2011-04-13 11:15:00,8.14,8.14,8.13,8.13,187200.0,5.693,5.693,5.686,5.686,187200.0
2011-04-13 11:20:00,8.13,8.13,8.11,8.11,155200.0,5.686,5.686,5.672,5.672,155200.0
2011-04-13 11:25:00,8.11,8.11,8.1,8.1,66400.0,5.672,5.672,5.665,5.665,66400.0
2011-04-13 11:30:00,8.1,8.1,8.09,8.09,267200.0,5.665,5.665,5.658,5.658,267200.0
2011-04-13 11:35:00,8.09,8.09,8.07,8.08,131200.0,5.658,5.658,5.644,5.651,131200.0
2011-04-13 11:40:00,8.08,8.09,8.07,8.08,66400.0,5.651,5.658,5.644,5.651,66400.0
2011-04-13 11:45:00,8.08,8.09,8.08,8.08,94400.0,5.651,5.658,5.651,5.651,94400.0
2011-04-13 11:50:00,8.08,8.08,8.08,8.08,88800.0,5.651,5.651,5.651,5.651,88800.0
2011-04-13 11:55:00,8.08,8.08,8.06,8.06,153600.0,5.651,5.651,5.6371,5.6371,153600.0
2011-04-13 12:00:00,8.06,8.09,8.06,8.07,92000.0,5.6371,5.658,5.6371,5.644,92000.0
2011-04-13 12:05:00,8.06,8.06,8.05,8.05,452000.0,5.6371,5.6371,5.6301,5.6301,452000.0
2011-04-13 12:10:00,8.05,8.05,8.04,8.05,150400.0,5.6301,5.6301,5.6231,5.6301,150400.0
2011-04-13 12:15:00,8.05,8.06,8.05,8.05,151200.0,5.6301,5.6371,5.6301,5.6301,151200.0
2011-04-13 12:20:00,8.05,8.06,8.03,8.03,158400.0,5.6301,5.6371,5.6161,5.6161,158400.0
2011-04-13 12:25:00,8.03,8.04,8.03,8.04,76800.0,5.6161,5.6231,5.6161,5.6231,76800.0
2011-04-13 12:30:00,8.04,8.04,8.03,8.03,79200.0,5.6231,5.6231,5.6161,5.6161,79200.0
2011-04-13 12:35:00,8.03,8.03,8.01,8.01,145600.0,5.6161,5.6161,5.6021,5.6021,145600.0
2011-04-13 12:40:00,8.01,8.03,8.01,8.02,44800.0,5.6021,5.6161,5.6021,5.6091,44800.0
2011-04-13 12:45:00,8.02,8.03,8.01,8.03,107200.0,5.6091,5.6161,5.6021,5.6161,107200.0
2011-04-13 12:50:00,8.04,8.04,8.03,8.03,92000.0,5.6231,5.6231,5.6161,5.6161,92000.0
2011-04-13 12:55:00,8.03,8.03,8.02,8.03,89600.0,5.6161,5.6161,5.6091,5.6161,89600.0
2011-04-13 13:00:00,8.03,8.05,8.03,8.04,103200.0,5.6161,5.6301,5.6161,5.6231,103200.0
2011-04-13 13:05:00,8.04,8.05,8.04,8.04,29600.0,5.6231,5.6301,5.6231,5.6231,29600.0
2011-04-13 13:10:00,8.04,8.05,8.04,8.04,48000.0,5.6231,5.6301,5.6231,5.6231,48000.0
2011-04-13 13:15:00,8.05,8.05,8.03,8.03,85600.0,5.6301,5.6301,5.6161,5.6161,85600.0
2011-04-13 13:20:00,8.03,8.04,8.03,8.03,121600.0,5.6161,5.6231,5.6161,5.6161,121600.0
2011-04-13 13:25:00,8.03,8.03,8.02,8.03,33600.0,5.6161,5.6161,5.6091,5.6161,33600.0
2011-04-13 13:30:00,8.03,8.04,8.03,8.04,48000.0,5.6161,5.6231,5.6161,5.6231,48000.0
2011-04-13 13:35:00,8.04,8.04,8.04,8.04,53600.0,5.6231,5.6231,5.6231,5.6231,53600.0
2011-04-13 13:40:00,8.04,8.04,8.03,8.04,146400.0,5.6231,5.6231,5.6161,5.6231,146400.0
2011-04-13 13:45:00,8.04,8.04,8.03,8.03,72000.0,5.6231,5.6231,5.6161,5.6161,72000.0
2011-04-13 13:50:00,8.04,8.04,8.03,8.03,47200.0,5.6231,5.6231,5.6161,5.6161,47200.0
2011-04-13 13:55:00,8.03,8.03,8.02,8.03,52800.0,5.6161,5.6161,5.6091,5.6161,52800.0
2011-04-13 14:00:00,8.03,8.04,8.03,8.04,61600.0,5.6161,5.6231,5.6161,5.6231,61600.0
2011-04-13 14:05:00,8.04,8.05,8.04,8.05,44000.0,5.6231,5.6301,5.6231,5.6301,44000.0
2011-04-13 14:10:00,8.05,8.06,8.04,8.04,48800.0,5.6301,5.6371,5.6231,5.6231,48800.0
2011-04-13 14:15:00,8.04,8.05,8.04,8.05,28800.0,5.6231,5.6301,5.6231,5.6301,28800.0
2011-04-13 14:20:00,8.05,8.06,8.05,8.06,35200.0,5.6301,5.6371,5.6301,5.6371,35200.0
2011-04-13 14:25:00,8.06,8.07,8.06,8.06,60000.0,5.6371,5.644,5.6371,5.6371,60000.0
2011-04-13 14:30:00,8.06,8.07,8.06,8.06,45600.0,5.6371,5.644,5.6371,5.6371,45600.0
2011-04-13 14:35:00,8.06,8.07,8.05,8.05,33600.0,5.6371,5.644,5.6301,5.6301,33600.0
2011-04-13 14:40:00,8.05,8.07,8.05,8.07,70400.0,5.6301,5.644,5.6301,5.644,70400.0
2011-04-13 14:45:00,8.07,8.08,8.06,8.06,60800.0,5.644,5.651,5.6371,5.6371,60800.0
2011-04-13 14:50:00,8.06,8.07,8.06,8.07,77600.0,5.6371,5.644,5.6371,5.644,77600.0
2011-04-13 14:55:00,8.07,8.08,8.07,8.08,39200.0,5.644,5.651,5.644,5.651,39200.0
2011-04-13 15:00:00,8.08,8.1,8.08,8.09,243200.0,5.651,5.665,5.651,5.658,243200.0
2011-04-13 15:05:00,8.1,8.11,8.09,8.11,882400.0,5.665,5.672,5.658,5.672,882400.0
2011-04-13 15:10:00,8.11,8.11,8.1,8.11,85600.0,5.672,5.672,5.665,5.672,85600.0
2011-04-13 15:15:00,8.11,8.12,8.1,8.12,160000.0,5.672,5.679,5.665,5.679,160000.0
2011-04-13 15:20:00,8.12,8.12,8.11,8.11,92800.0,5.679,5.679,5.672,5.672,92800.0
2011-04-13 15:25:00,8.11,8.11,8.09,8.09,80000.0,5.672,5.672,5.658,5.658,80000.0
2011-04-13 15:30:00,8.09,8.12,8.08,8.08,69600.0,5.658,5.679,5.651,5.651,69600.0
2011-04-13 15:35:00,8.08,8.09,8.08,8.08,58400.0,5.651,5.658,5.651,5.651,58400.0
2011-04-13 15:40:00,8.08,8.09,8.08,8.08,73600.0,5.651,5.658,5.651,5.651,73600.0
2011-04-13 15:45:00,8.08,8.08,8.07,8.08,117600.0,5.651,5.651,5.644,5.651,117600.0
2011-04-13 15:50:00,8.08,8.09,8.08,8.09,134400.0,5.651,5.658,5.651,5.658,134400.0
2011-04-13 15:55:00,8.09,8.09,8.07,8.08,195200.0,5.658,5.658,5.644,5.651,195200.0
2011-04-14 09:30:00,8.04,8.06,8.01,8.05,201600.0,5.6231,5.6371,5.6021,5.6301,201600.0
2011-04-14 09:35:00,8.05,8.08,8.03,8.07,112800.0,5.6301,5.651,5.6161,5.644,112800.0
2011-04-14 09:40:00,8.06,8.08,8.04,8.04,104800.0,5.6371,5.651,5.6231,5.6231,104800.0
2011-04-14 09:45:00,8.05,8.05,8.03,8.03,135200.0,5.6301,5.6301,5.6161,5.6161,135200.0
2011-04-14 09:50:00,8.03,8.06,8.02,8.04,152800.0,5.6161,5.6371,5.6091,5.6231,152800.0
2011-04-14 09:55:00,8.04,8.06,8.03,8.06,130400.0,5.6231,5.6371,5.6161,5.6371,130400.0
2011-04-14 10:00:00,8.06,8.09,8.06,8.08,80800.0,5.6371,5.658,5.6371,5.651,80800.0
2011-04-14 10:05:00,8.08,8.09,8.06,8.07,58400.0,5.651,5.658,5.6371,5.644,58400.0
2011-04-14 10:10:00,8.06,8.08,8.05,8.05,118400.0,5.6371,5.651,5.6301,5.6301,118400.0
2011-04-14 10:15:00,8.05,8.09,8.04,8.09,96800.0,5.6301,5.658,5.6231,5.658,96800.0
2011-04-14 10:20:00,8.09,8.12,8.08,8.11,149600.0,5.658,5.679,5.651,5.672,149600.0
2011-04-14 10:25:00,8.11,8.15,8.11,8.15,129600.0,5.672,5.7,5.672,5.7,129600.0
2011-04-14 10:30:00,8.15,8.15,8.14,8.14,224000.0,5.7,5.7,5.693,5.693,224000.0
2011-04-14 10:35:00,8.14,8.15,8.13,8.13,308000.0,5.693,5.7,5.686,5.686,308000.0
2011-04-14 10:40:00,8.13,8.13,8.1,8.11,57600.0,5.686,5.686,5.665,5.672,57600.0
2011-04-14 10:45:00,8.11,8.11,8.1,8.11,46400.0,5.672,5.672,5.665,5.672,46400.0
2011-04-14 10:50:00,8.11,8.11,8.09,8.09,20000.0,5.672,5.672,5.658,5.658,20000.0
2011-04-14 10:55:00,8.09,8.1,8.08,8.08,54400.0,5.658,5.665,5.651,5.651,54400.0
2011-04-14 11:00:00,8.08,8.1,8.08,8.1,48800.0,5.651,5.665,5.651,5.665,48800.0
2011-04-14 11:05:00,8.1,8.1,8.08,8.08,24000.0,5.665,5.665,5.651,5.651,24000.0
2011-04-14 11:10:00,8.08,8.09,8.08,8.09,56800.0,5.651,5.658,5.651,5.658,56800.0
2011-04-14 11:15:00,8.08,8.09,8.07,8.09,94400.0,5.651,5.658,5.644,5.658,94400.0
2011-04-14 11:20:00,8.09,8.09,8.07,8.07,9600.0,5.658,5.658,5.644,5.644,9600.0
2011-04-14 11:25:00,8.07,8.08,8.06,8.06,52000.0,5.644,5.651,5.6371,5.6371,52000.0
2011-04-14 11:30:00,8.06,8.08,8.06,8.08,53600.0,5.6371,5.651,5.6371,5.651,53600.0
2011-04-14 11:35:00,8.07,8.08,8.07,8.08,32800.0,5.644,5.651,5.644,5.651,32800.0
2011-04-14 11:40:00,8.08,8.08,8.07,8.07,38400.0,5.651,5.651,5.644,5.644,38400.0
2011-04-14 11:45:00,8.08,8.1,8.08,8.1,44000.0,5.651,5.665,5.651,5.665,44000.0
2011-04-14 11:50:00,8.1,8.1,8.09,8.1,31200.0,5.665,5.665,5.658,5.665,31200.0
2011-04-14 11:55:00,8.11,8.11,8.1,8.11,16000.0,5.672,5.672,5.665,5.672,16000.0
2011-04-14 12:00:00,8.11,8.12,8.1,8.12,20000.0,5.672,5.679,5.665,5.679,20000.0
2011-04-14 12:05:00,8.12,8.12,8.1,8.1,26400.0,5.679,5.679,5.665,5.665,26400.0
2011-04-14 12:10:00,8.11,8.11,8.1,8.11,18400.0,5.672,5.672,5.665,5.672,18400.0
2011-04-14 12:15:00,8.12,8.12,8.1,8.1,15200.0,5.679,5.679,5.665,5.665,15200.0
2011-04-14 12:20:00,8.1,8.11,8.1,8.11,14400.0,5.665,5.672,5.665,5.672,14400.0
2011-04-14 12:25:00,8.1,8.1,8.1,8.1,8000.0,5.665,5.665,5.665,5.665,8000.0
2011-04-14 12:30:00,8.11,8.11,8.1,8.1,18400.0,5.672,5.672,5.665,5.665,18400.0
2011-04-14 12:35:00,8.11,8.11,8.1,8.1,10400.0,5.672,5.672,5.665,5.665,10400.0
2011-04-14 12:40:00,8.1,8.1,8.09,8.09,10400.0,5.665,5.665,5.658,5.658,10400.0
2011-04-14 12:45:00,8.09,8.1,8.09,8.09,12000.0,5.658,5.665,5.658,5.658,12000.0
2011-04-14 12:50:00,8.09,8.1,8.09,8.1,28000.0,5.658,5.665,5.658,5.665,28000.0
2011-04-14 12:55:00,8.1,8.1,8.1,8.1,24000.0,5.665,5.665,5.665,5.665,24000.0
2011-04-14 13:00:00,8.1,8.1,8.09,8.1,30400.0,5.665,5.665,5.658,5.665,30400.0
2011-04-14 13:05:00,8.09,8.1,8.08,8.08,44800.0,5.658,5.665,5.651,5.651,44800.0
2011-04-14 13:10:00,8.08,8.09,8.08,8.09,62400.0,5.651,5.658,5.651,5.658,62400.0
2011-04-14 13:15:00,8.09,8.09,8.09,8.09,113600.0,5.658,5.658,5.658,5.658,113600.0
2011-04-14 13:20:00,8.09,8.09,8.08,8.08,86400.0,5.658,5.658,5.651,5.651,86400.0
2011-04-14 13:25:00,8.08,8.09,8.08,8.08,29600.0,5.651,5.658,5.651,5.651,29600.0
2011-04-14 13:30:00,8.08,8.09,8.08,8.09,54400.0,5.651,5.658,5.651,5.658,54400.0
2011-04-14 13:35:00,8.09,8.09,8.09,8.09,54400.0,5.658,5.658,5.658,5.658,54400.0
2011-04-14 13:40:00,8.09,8.09,8.09,8.09,76800.0,5.658,5.658,5.658,5.658,76800.0
2011-04-14 13:45:00,8.09,8.1,8.09,8.09,34400.0,5.658,5.665,5.658,5.658,34400.0
2011-04-14 13:50:00,8.1,8.1,8.09,8.09,48000.0,5.665,5.665,5.658,5.658,48000.0
2011-04-14 13:55:00,8.09,8.09,8.07,8.07,48800.0,5.658,5.658,5.644,5.644,48800.0
2011-04-14 14:00:00,8.07,8.09,8.07,8.09,76000.0,5.644,5.658,5.644,5.658,76000.0
2011-04-14 14:05:00,8.09,8.1,8.09,8.1,34400.0,5.658,5.665,5.658,5.665,34400.0
2011-04-14 14:10:00,8.1,8.1,8.09,8.1,50400.0,5.665,5.665,5.658,5.665,50400.0
2011-04-14 14:15:00,8.1,8.11,8.1,8.1,40000.0,5.665,5.672,5.665,5.665,40000.0
2011-04-14 14:20:00,8.11,8.11,8.11,8.11,59200.0,5.672,5.672,5.672,5.672,59200.0
2011-04-14 14:25:00,8.11,8.12,8.11,8.11,64000.0,5.672,5.679,5.672,5.672,64000.0
2011-04-14 14:30:00,8.12,8.13,8.11,8.13,53600.0,5.679,5.686,5.672,5.686,53600.0
2011-04-14 14:35:00,8.13,8.13,8.12,8.12,28000.0,5.686,5.686,5.679,5.679,28000.0
2011-04-14 14:40:00,8.12,8.12,8.11,8.11,36000.0,5.679,5.679,5.672,5.672,36000.0
2011-04-14 14:45:00,8.11,8.11,8.1,8.11,52000.0,5.672,5.672,5.665,5.672,52000.0
2011-04-14 14:50:00,8.1,8.11,8.1,8.11,60800.0,5.665,5.672,5.665,5.672,60800.0
2011-04-14 14:55:00,8.11,8.12,8.11,8.11,37600.0,5.672,5.679,5.672,5.672,37600.0
2011-04-14 15:00:00,8.11,8.14,8.11,8.14,90400.0,5.672,5.693,5.672,5.693,90400.0
2011-04-14 15:05:00,8.14,8.14,8.13,8.13,50400.0,5.693,5.693,5.686,5.686,50400.0
2011-04-14 15:10:00,8.14,8.15,8.13,8.14,55200.0,5.693,5.7,5.686,5.693,55200.0
2011-04-14 15:15:00,8.14,8.15,8.14,8.15,87200.0,5.693,5.7,5.693,5.7,87200.0
2011-04-14 15:20:00,8.15,8.15,8.14,8.14,64000.0,5.7,5.7,5.693,5.693,64000.0
2011-04-14 15:25:00,8.14,8.14,8.14,8.14,48000.0,5.693,5.693,5.693,5.693,48000.0
2011-04-14 15:30:00,8.14,8.14,8.13,8.13,126400.0,5.693,5.693,5.686,5.686,126400.0
2011-04-14 15:35:00,8.13,8.14,8.13,8.14,104000.0,5.686,5.693,5.686,5.693,104000.0
2011-04-14 15:40:00,8.14,8.14,8.13,8.13,219200.0,5.693,5.693,5.686,5.686,219200.0
2011-04-14 15:45:00,8.13,8.14,8.13,8.13,168000.0,5.686,5.693,5.686,5.686,168000.0
2011-04-14 15:50:00,8.13,8.14,8.13,8.14,204800.0,5.686,5.693,5.686,5.693,204800.0
2011-04-14 15:55:00,8.14,8.14,8.13,8.13,293600.0,5.693,5.693,5.686,5.686,293600.0
2011-04-15 09:30:00,8.18,8.18,8.13,8.14,1341600.0,5.721,5.721,5.686,5.693,1341600.0
2011-04-15 09:35:00,8.15,8.15,8.13,8.14,44000.0,5.7,5.7,5.686,5.693,44000.0
2011-04-15 09:40:00,8.14,8.15,8.14,8.14,63200.0,5.693,5.7,5.693,5.693,63200.0
2011-04-15 09:45:00,8.15,8.16,8.12,8.12,206400.0,5.7,5.707,5.679,5.679,206400.0
2011-04-15 09:50:00,8.13,8.14,8.12,8.13,68800.0,5.686,5.693,5.679,5.686,68800.0
2011-04-15 09:55:00,8.13,8.14,8.11,8.11,148000.0,5.686,5.693,5.672,5.672,148000.0
2011-04-15 10:00:00,8.12,8.13,8.12,8.13,166400.0,5.679,5.686,5.679,5.686,166400.0
2011-04-15 10:05:00,8.13,8.13,8.12,8.12,67200.0,5.686,5.686,5.679,5.679,67200.0
2011-04-15 10:10:00,8.13,8.13,8.12,8.12,32000.0,5.686,5.686,5.679,5.679,32000.0
2011-04-15 10:15:00,8.12,8.12,8.1,8.1,93600.0,5.679,5.679,5.665,5.665,93600.0
2011-04-15 10:20:00,8.09,8.11,8.09,8.1,65600.0,5.658,5.672,5.658,5.665,65600.0
2011-04-15 10:25:00,8.1,8.12,8.1,8.11,120000.0,5.665,5.679,5.665,5.672,120000.0
2011-04-15 10:30:00,8.11,8.13,8.09,8.09,114400.0,5.672,5.686,5.658,5.658,114400.0
2011-04-15 10:35:00,8.1,8.1,8.07,8.07,88800.0,5.665,5.665,5.644,5.644,88800.0
2011-04-15 10:40:00,8.07,8.08,8.07,8.08,124000.0,5.644,5.651,5.644,5.651,124000.0
2011-04-15 10:45:00,8.07,8.08,8.06,8.07,68800.0,5.644,5.651,5.6371,5.644,68800.0
2011-04-15 10:50:00,8.08,8.09,8.08,8.09,81600.0,5.651,5.658,5.651,5.658,81600.0
2011-04-15 10:55:00,8.09,8.09,8.07,8.08,73600.0,5.658,5.658,5.644,5.651,73600.0
2011-04-15 11:00:00,8.08,8.09,8.07,8.08,149600.0,5.651,5.658,5.644,5.651,149600.0
2011-04-15 11:05:00,8.08,8.08,8.07,8.07,66400.0,5.651,5.651,5.644,5.644,66400.0
2011-04-15 11:10:00,8.08,8.08,8.06,8.06,73600.0,5.651,5.651,5.6371,5.6371,73600.0
2011-04-15 11:15:00,8.07,8.08,8.07,8.07,87200.0,5.644,5.651,5.644,5.644,87200.0
2011-04-15 11:20:00,8.07,8.11,8.07,8.11,158400.0,5.644,5.672,5.644,5.672,158400.0
2011-04-15 11:25:00,8.1,8.12,8.1,8.1,72800.0,5.665,5.679,5.665,5.665,72800.0
2011-04-15 11:30:00,8.1,8.11,8.1,8.1,80000.0,5.665,5.672,5.665,5.665,80000.0
2011-04-15 11:35:00,8.1,8.11,8.1,8.1,24000.0,5.665,5.672,5.665,5.665,24000.0
2011-04-15 11:40:00,8.1,8.11,8.1,8.11,27200.0,5.665,5.672,5.665,5.672,27200.0
2011-04-15 11:45:00,8.11,8.13,8.11,8.12,44000.0,5.672,5.686,5.672,5.679,44000.0
2011-04-15 11:50:00,8.12,8.13,8.12,8.12,41600.0,5.679,5.686,5.679,5.679,41600.0
2011-04-15 11:55:00,8.12,8.14,8.12,8.13,46400.0,5.679,5.693,5.679,5.686,46400.0
2011-04-15 12:00:00,8.13,8.13,8.12,8.12,40800.0,5.686,5.686,5.679,5.679,40800.0
2011-04-15 12:05:00,8.12,8.13,8.12,8.13,52000.0,5.679,5.686,5.679,5.686,52000.0
2011-04-15 12:10:00,8.13,8.15,8.13,8.15,38400.0,5.686,5.7,5.686,5.7,38400.0
2011-04-15 12:15:00,8.15,8.15,8.14,8.14,38400.0,5.7,5.7,5.693,5.693,38400.0
2011-04-15 12:20:00,8.14,8.15,8.14,8.14,17600.0,5.693,5.7,5.693,5.693,17600.0
2011-04-15 12:25:00,8.15,8.15,8.14,8.15,88000.0,5.7,5.7,5.693,5.7,88000.0
2011-04-15 12:30:00,8.15,8.15,8.15,8.15,18400.0,5.7,5.7,5.7,5.7,18400.0
2011-04-15 12:35:00,8.15,8.17,8.15,8.17,66400.0,5.7,5.714,5.7,5.714,66400.0
2011-04-15 12:40:00,8.16,8.16,8.15,8.15,28000.0,5.707,5.707,5.7,5.7,28000.0
2011-04-15 12:45:00,8.15,8.17,8.15,8.16,63200.0,5.7,5.714,5.7,5.707,63200.0
2011-04-15 12:50:00,8.16,8.17,8.16,8.17,65600.0,5.707,5.714,5.707,5.714,65600.0
2011-04-15 12:55:00,8.17,8.17,8.16,8.16,75200.0,5.714,5.714,5.707,5.707,75200.0
2011-04-15 13:00:00,8.16,8.17,8.16,8.16,45600.0,5.707,5.714,5.707,5.707,45600.0
2011-04-15 13:05:00,8.16,8.16,8.15,8.16,60000.0,5.707,5.707,5.7,5.707,60000.0
2011-04-15 13:10:00,8.16,8.16,8.16,8.16,21600.0,5.707,5.707,5.707,5.707,21600.0
2011-04-15 13:15:00,8.16,8.16,8.15,8.15,28000.0,5.707,5.707,5.7,5.7,28000.0
2011-04-15 13:20:00,8.15,8.15,8.13,8.14,43200.0,5.7,5.7,5.686,5.693,43200.0
2011-04-15 13:25:00,8.13,8.14,8.12,8.13,44800.0,5.686,5.693,5.679,5.686,44800.0
2011-04-15 13:30:00,8.13,8.14,8.12,8.13,76800.0,5.686,5.693,5.679,5.686,76800.0
2011-04-15 13:35:00,8.13,8.13,8.13,8.13,33600.0,5.686,5.686,5.686,5.686,33600.0
2011-04-15 13:40:00,8.13,8.13,8.13,8.13,15200.0,5.686,5.686,5.686,5.686,15200.0
2011-04-15 13:45:00,8.13,8.14,8.13,8.13,54400.0,5.686,5.693,5.686,5.686,54400.0
2011-04-15 13:50:00,8.13,8.13,8.13,8.13,19200.0,5.686,5.686,5.686,5.686,19200.0
2011-04-15 13:55:00,8.13,8.13,8.13,8.13,13600.0,5.686,5.686,5.686,5.686,13600.0
2011-04-15 14:00:00,8.13,8.13,8.12,8.13,87200.0,5.686,5.686,5.679,5.686,87200.0
2011-04-15 14:05:00,8.13,8.13,8.13,8.13,90400.0,5.686,5.686,5.686,5.686,90400.0
2011-04-15 14:10:00,8.13,8.14,8.13,8.13,40800.0,5.686,5.693,5.686,5.686,40800.0
2011-04-15 14:15:00,8.13,8.14,8.13,8.13,47200.0,5.686,5.693,5.686,5.686,47200.0
2011-04-15 14:20:00,8.13,8.14,8.13,8.14,34400.0,5.686,5.693,5.686,5.693,34400.0
2011-04-15 14:25:00,8.14,8.15,8.13,8.15,49600.0,5.693,5.7,5.686,5.7,49600.0
2011-04-15 14:30:00,8.14,8.15,8.14,8.14,51200.0,5.693,5.7,5.693,5.693,51200.0
2011-04-15 14:35:00,8.14,8.15,8.14,8.14,36800.0,5.693,5.7,5.693,5.693,36800.0
2011-04-15 14:40:00,8.14,8.14,8.13,8.14,55200.0,5.693,5.693,5.686,5.693,55200.0
2011-04-15 14:45:00,8.14,8.14,8.13,8.13,66400.0,5.693,5.693,5.686,5.686,66400.0
2011-04-15 14:50:00,8.13,8.14,8.13,8.13,88000.0,5.686,5.693,5.686,5.686,88000.0
2011-04-15 14:55:00,8.13,8.14,8.13,8.13,28800.0,5.686,5.693,5.686,5.686,28800.0
2011-04-15 15:00:00,8.13,8.14,8.13,8.14,68800.0,5.686,5.693,5.686,5.693,68800.0
2011-04-15 15:05:00,8.14,8.14,8.13,8.14,104800.0,5.693,5.693,5.686,5.693,104800.0
2011-04-15 15:10:00,8.14,8.15,8.14,8.14,109600.0,5.693,5.7,5.693,5.693,109600.0
2011-04-15 15:15:00,8.14,8.14,8.13,8.13,90400.0,5.693,5.693,5.686,5.686,90400.0
2011-04-15 15:20:00,8.13,8.13,8.12,8.13,114400.0,5.686,5.686,5.679,5.686,114400.0
2011-04-15 15:25:00,8.13,8.13,8.12,8.13,82400.0,5.686,5.686,5.679,5.686,82400.0
2011-04-15 15:30:00,8.13,8.13,8.13,8.13,63200.0,5.686,5.686,5.686,5.686,63200.0
2011-04-15 15:35:00,8.13,8.13,8.12,8.13,78400.0,5.686,5.686,5.679,5.686,78400.0
2011-04-15 15:40:00,8.13,8.13,8.12,8.12,101600.0,5.686,5.686,5.679,5.679,101600.0
2011-04-15 15:45:00,8.12,8.13,8.12,8.13,61600.0,5.679,5.686,5.679,5.686,61600.0
2011-04-15 15:50:00,8.12,8.13,8.12,8.13,152800.0,5.679,5.686,5.679,5.686,152800.0
2011-04-15 15:55:00,8.13,8.13,8.12,8.12,440800.0,5.686,5.686,5.679,5.679,440800.0
2011-04-18 09:30:00,7.97,8.04,7.95,8.04,342400.0,5.5741,5.6231,5.5601,5.6231,342400.0
2011-04-18 09:35:00,8.02,8.03,8.0,8.01,77600.0,5.6091,5.6161,5.5951,5.6021,77600.0
2011-04-18 09:40:00,8.01,8.03,8.0,8.0,68800.0,5.6021,5.6161,5.5951,5.5951,68800.0
2011-04-18 09:45:00,8.0,8.01,7.97,7.98,127200.0,5.5951,5.6021,5.5741,5.5811,127200.0
2011-04-18 09:50:00,7.99,7.99,7.97,7.98,102400.0,5.5881,5.5881,5.5741,5.5811,102400.0
2011-04-18 09:55:00,7.98,7.98,7.96,7.97,118400.0,5.5811,5.5811,5.5671,5.5741,118400.0
2011-04-18 10:00:00,7.97,7.97,7.94,7.95,228000.0,5.5741,5.5741,5.5531,5.5601,228000.0
2011-04-18 10:05:00,7.95,7.96,7.91,7.92,264000.0,5.5601,5.5671,5.5321,5.5391,264000.0
2011-04-18 10:10:00,7.91,7.95,7.91,7.94,180800.0,5.5321,5.5601,5.5321,5.5531,180800.0
2011-04-18 10:15:00,7.95,7.97,7.94,7.96,142400.0,5.5601,5.5741,5.5531,5.5671,142400.0
2011-04-18 10:20:00,7.96,7.99,7.96,7.97,88800.0,5.5671,5.5881,5.5671,5.5741,88800.0
2011-04-18 10:25:00,7.97,7.97,7.95,7.96,124800.0,5.5741,5.5741,5.5601,5.5671,124800.0
2011-04-18 10:30:00,7.96,7.97,7.95,7.96,228800.0,5.5671,5.5741,5.5601,5.5671,228800.0
2011-04-18 10:35:00,7.96,7.97,7.96,7.97,89600.0,5.5671,5.5741,5.5671,5.5741,89600.0
2011-04-18 10:40:00,7.96,7.97,7.96,7.97,140000.0,5.5671,5.5741,5.5671,5.5741,140000.0
2011-04-18 10:45:00,7.96,7.97,7.96,7.96,81600.0,5.5671,5.5741,5.5671,5.5671,81600.0
2011-04-18 10:50:00,7.95,7.96,7.95,7.96,59200.0,5.5601,5.5671,5.5601,5.5671,59200.0
2011-04-18 10:55:00,7.96,7.96,7.93,7.94,76000.0,5.5671,5.5671,5.5461,5.5531,76000.0
2011-04-18 11:00:00,7.94,7.96,7.94,7.94,92000.0,5.5531,5.5671,5.5531,5.5531,92000.0
2011-04-18 11:05:00,7.94,7.95,7.94,7.95,73600.0,5.5531,5.5601,5.5531,5.5601,73600.0
2011-04-18 11:10:00,7.95,7.96,7.95,7.96,83200.0,5.5601,5.5671,5.5601,5.5671,83200.0
2011-04-18 11:15:00,7.96,7.97,7.96,7.96,35200.0,5.5671,5.5741,5.5671,5.5671,35200.0
2011-04-18 11:20:00,7.96,7.97,7.96,7.97,36000.0,5.5671,5.5741,5.5671,5.5741,36000.0
2011-04-18 11:25:00,7.97,7.98,7.97,7.97,39200.0,5.5741,5.5811,5.5741,5.5741,39200.0
2011-04-18 11:30:00,7.97,7.97,7.96,7.96,36800.0,5.5741,5.5741,5.5671,5.5671,36800.0
2011-04-18 11:35:00,7.96,7.96,7.96,7.96,31200.0,5.5671,5.5671,5.5671,5.5671,31200.0
2011-04-18 11:40:00,7.96,7.96,7.95,7.96,33600.0,5.5671,5.5671,5.5601,5.5671,33600.0
2011-04-18 11:45:00,7.96,7.96,7.96,7.96,49600.0,5.5671,5.5671,5.5671,5.5671,49600.0
2011-04-18 11:50:00,7.96,7.96,7.95,7.96,608800.0,5.5671,5.5671,5.5601,5.5671,608800.0
2011-04-18 11:55:00,7.96,7.96,7.95,7.95,54400.0,5.5671,5.5671,5.5601,5.5601,54400.0
2011-04-18 12:00:00,7.95,7.95,7.93,7.93,96000.0,5.5601,5.5601,5.5461,5.5461,96000.0
2011-04-18 12:05:00,7.93,7.95,7.93,7.95,43200.0,5.5461,5.5601,5.5461,5.5601,43200.0
2011-04-18 12:10:00,7.95,7.95,7.94,7.95,66400.0,5.5601,5.5601,5.5531,5.5601,66400.0
2011-04-18 12:15:00,7.94,7.95,7.94,7.95,27200.0,5.5531,5.5601,5.5531,5.5601,27200.0
2011-04-18 12:20:00,7.94,7.95,7.94,7.94,41600.0,5.5531,5.5601,5.5531,5.5531,41600.0
2011-04-18 12:25:00,7.94,7.94,7.94,7.94,52000.0,5.5531,5.5531,5.5531,5.5531,52000.0
2011-04-18 12:30:00,7.94,7.95,7.94,7.94,76800.0,5.5531,5.5601,5.5531,5.5531,76800.0
2011-04-18 12:35:00,7.94,7.94,7.94,7.94,28800.0,5.5531,5.5531,5.5531,5.5531,28800.0
2011-04-18 12:40:00,7.94,7.94,7.94,7.94,56000.0,5.5531,5.5531,5.5531,5.5531,56000.0
2011-04-18 12:45:00,7.94,7.94,7.94,7.94,24000.0,5.5531,5.5531,5.5531,5.5531,24000.0
2011-04-18 12:50:00,7.94,7.94,7.94,7.94,21600.0,5.5531,5.5531,5.5531,5.5531,21600.0
2011-04-18 12:55:00,7.94,7.95,7.94,7.94,40800.0,5.5531,5.5601,5.5531,5.5531,40800.0
2011-04-18 13:00:00,7.94,7.94,7.94,7.94,29600.0,5.5531,5.5531,5.5531,5.5531,29600.0
2011-04-18 13:05:00,7.94,7.94,7.94,7.94,56000.0,5.5531,5.5531,5.5531,5.5531,56000.0
2011-04-18 13:10:00,7.94,7.94,7.93,7.93,52000.0,5.5531,5.5531,5.5461,5.5461,52000.0
2011-04-18 13:15:00,7.93,7.94,7.93,7.93,48000.0,5.5461,5.5531,5.5461,5.5461,48000.0
2011-04-18 13:20:00,7.93,7.93,7.93,7.93,20800.0,5.5461,5.5461,5.5461,5.5461,20800.0
2011-04-18 13:25:00,7.93,7.93,7.93,7.93,22400.0,5.5461,5.5461,5.5461,5.5461,22400.0
2011-04-18 13:30:00,7.93,7.94,7.93,7.93,30400.0,5.5461,5.5531,5.5461,5.5461,30400.0
2011-04-18 13:35:00,7.93,7.94,7.93,7.93,62400.0,5.5461,5.5531,5.5461,5.5461,62400.0
2011-04-18 13:40:00,7.94,7.94,7.93,7.94,48800.0,5.5531,5.5531,5.5461,5.5531,48800.0
2011-04-18 13:45:00,7.94,7.95,7.94,7.95,54400.0,5.5531,5.5601,5.5531,5.5601,54400.0
2011-04-18 13:50:00,7.95,7.96,7.95,7.96,55200.0,5.5601,5.5671,5.5601,5.5671,55200.0
2011-04-18 13:55:00,7.96,7.96,7.96,7.96,48800.0,5.5671,5.5671,5.5671,5.5671,48800.0
2011-04-18 14:00:00,7.96,7.96,7.96,7.96,111200.0,5.5671,5.5671,5.5671,5.5671,111200.0
2011-04-18 14:05:00,7.96,7.96,7.95,7.95,109600.0,5.5671,5.5671,5.5601,5.5601,109600.0
2011-04-18 14:10:00,7.95,7.96,7.95,7.96,72800.0,5.5601,5.5671,5.5601,5.5671,72800.0
2011-04-18 14:15:00,7.96,7.96,7.95,7.95,205600.0,5.5671,5.5671,5.5601,5.5601,205600.0
2011-04-18 14:20:00,7.95,7.96,7.95,7.96,52800.0,5.5601,5.5671,5.5601,5.5671,52800.0
2011-04-18 14:25:00,7.96,7.96,7.95,7.96,65600.0,5.5671,5.5671,5.5601,5.5671,65600.0
2011-04-18 14:30:00,7.95,7.96,7.95,7.96,42400.0,5.5601,5.5671,5.5601,5.5671,42400.0
2011-04-18 14:35:00,7.96,7.97,7.96,7.96,36000.0,5.5671,5.5741,5.5671,5.5671,36000.0
2011-04-18 14:40:00,7.97,7.98,7.97,7.97,69600.0,5.5741,5.5811,5.5741,5.5741,69600.0
2011-04-18 14:45:00,7.98,7.98,7.97,7.98,120800.0,5.5811,5.5811,5.5741,5.5811,120800.0
2011-04-18 14:50:00,7.98,7.98,7.97,7.97,72800.0,5.5811,5.5811,5.5741,5.5741,72800.0
2011-04-18 14:55:00,7.97,7.98,7.96,7.96,100800.0,5.5741,5.5811,5.5671,5.5671,100800.0
2011-04-18 15:00:00,7.96,7.97,7.95,7.95,82400.0,5.5671,5.5741,5.5601,5.5601,82400.0
2011-04-18 15:05:00,7.96,7.96,7.94,7.95,92800.0,5.5671,5.5671,5.5531,5.5601,92800.0
2011-04-18 15:10:00,7.95,7.96,7.95,7.96,48800.0,5.5601,5.5671,5.5601,5.5671,48800.0
2011-04-18 15:15:00,7.96,7.98,7.96,7.97,58400.0,5.5671,5.5811,5.5671,5.5741,58400.0
2011-04-18 15:20:00,7.97,7.98,7.97,7.97,85600.0,5.5741,5.5811,5.5741,5.5741,85600.0
2011-04-18 15:25:00,7.97,7.97,7.96,7.96,68800.0,5.5741,5.5741,5.5671,5.5671,68800.0
2011-04-18 15:30:00,7.96,7.97,7.96,7.96,94400.0,5.5671,5.5741,5.5671,5.5671,94400.0
2011-04-18 15:35:00,7.96,7.96,7.95,7.95,144000.0,5.5671,5.5671,5.5601,5.5601,144000.0
2011-04-18 15:40:00,7.95,7.95,7.93,7.93,164800.0,5.5601,5.5601,5.5461,5.5461,164800.0
2011-04-18 15:45:00,7.93,7.94,7.93,7.94,181600.0,5.5461,5.5531,5.5461,5.5531,181600.0
2011-04-18 15:50:00,7.94,7.95,7.93,7.95,239200.0,5.5531,5.5601,5.5461,5.5601,239200.0
2011-04-18 15:55:00,7.95,7.97,7.95,7.97,378400.0,5.5601,5.5741,5.5601,5.5741,378400.0
2011-04-19 09:30:00,8.02,8.02,7.97,7.97,200000.0,5.6091,5.6091,5.5741,5.5741,200000.0
2011-04-19 09:35:00,7.97,7.98,7.96,7.97,95200.0,5.5741,5.5811,5.5671,5.5741,95200.0
2011-04-19 09:40:00,7.97,7.99,7.96,7.97,52800.0,5.5741,5.5881,5.5671,5.5741,52800.0
2011-04-19 09:45:00,7.98,7.99,7.95,7.96,67200.0,5.5811,5.5881,5.5601,5.5671,67200.0
2011-04-19 09:50:00,7.96,7.96,7.93,7.94,55200.0,5.5671,5.5671,5.5461,5.5531,55200.0
2011-04-19 09:55:00,7.94,7.94,7.93,7.94,80800.0,5.5531,5.5531,5.5461,5.5531,80800.0
2011-04-19 10:00:00,7.94,7.95,7.93,7.94,88800.0,5.5531,5.5601,5.5461,5.5531,88800.0
2011-04-19 10:05:00,7.95,7.96,7.94,7.95,99200.0,5.5601,5.5671,5.5531,5.5601,99200.0
2011-04-19 10:10:00,7.95,7.95,7.94,7.94,53600.0,5.5601,5.5601,5.5531,5.5531,53600.0
2011-04-19 10:15:00,7.93,7.96,7.93,7.94,64800.0,5.5461,5.5671,5.5461,5.5531,64800.0
2011-04-19 10:20:00,7.94,7.95,7.93,7.94,61600.0,5.5531,5.5601,5.5461,5.5531,61600.0
2011-04-19 10:25:00,7.94,7.95,7.94,7.94,36000.0,5.5531,5.5601,5.5531,5.5531,36000.0
2011-04-19 10:30:00,7.94,7.95,7.93,7.94,131200.0,5.5531,5.5601,5.5461,5.5531,131200.0
2011-04-19 10:35:00,7.94,7.95,7.94,7.94,52800.0,5.5531,5.5601,5.5531,5.5531,52800.0
2011-04-19 10:40:00,7.95,7.96,7.94,7.96,53600.0,5.5601,5.5671,5.5531,5.5671,53600.0
2011-04-19 10:45:00,7.96,7.96,7.95,7.96,58400.0,5.5671,5.5671,5.5601,5.5671,58400.0
2011-04-19 10:50:00,7.96,7.97,7.96,7.97,44000.0,5.5671,5.5741,5.5671,5.5741,44000.0
2011-04-19 10:55:00,7.97,8.01,7.97,7.98,875200.0,5.5741,5.6021,5.5741,5.5811,875200.0
2011-04-19 11:00:00,7.98,7.98,7.95,7.96,99200.0,5.5811,5.5811,5.5601,5.5671,99200.0
2011-04-19 11:05:00,7.95,7.96,7.93,7.93,123200.0,5.5601,5.5671,5.5461,5.5461,123200.0
2011-04-19 11:10:00,7.93,7.93,7.92,7.92,112000.0,5.5461,5.5461,5.5391,5.5391,112000.0
2011-04-19 11:15:00,7.93,7.93,7.91,7.92,37600.0,5.5461,5.5461,5.5321,5.5391,37600.0
2011-04-19 11:20:00,7.91,7.92,7.91,7.92,119200.0,5.5321,5.5391,5.5321,5.5391,119200.0
2011-04-19 11:25:00,7.91,7.92,7.9,7.9,91200.0,5.5321,5.5391,5.5252,5.5252,91200.0
2011-04-19 11:30:00,7.91,7.91,7.9,7.91,33600.0,5.5321,5.5321,5.5252,5.5321,33600.0
2011-04-19 11:35:00,7.91,7.92,7.91,7.91,124000.0,5.5321,5.5391,5.5321,5.5321,124000.0
2011-04-19 11:40:00,7.91,7.92,7.91,7.92,33600.0,5.5321,5.5391,5.5321,5.5391,33600.0
2011-04-19 11:45:00,7.92,7.92,7.9,7.91,52000.0,5.5391,5.5391,5.5252,5.5321,52000.0
2011-04-19 11:50:00,7.91,7.93,7.91,7.93,46400.0,5.5321,5.5461,5.5321,5.5461,46400.0
2011-04-19 11:55:00,7.92,7.93,7.92,7.92,36800.0,5.5391,5.5461,5.5391,5.5391,36800.0
2011-04-19 12:00:00,7.92,7.93,7.92,7.93,35200.0,5.5391,5.5461,5.5391,5.5461,35200.0
2011-04-19 12:05:00,7.92,7.92,7.91,7.92,52000.0,5.5391,5.5391,5.5321,5.5391,52000.0
2011-04-19 12:10:00,7.92,7.93,7.92,7.93,33600.0,5.5391,5.5461,5.5391,5.5461,33600.0
2011-04-19 12:15:00,7.93,7.93,7.92,7.93,61600.0,5.5461,5.5461,5.5391,5.5461,61600.0
2011-04-19 12:20:00,7.93,7.94,7.93,7.94,28800.0,5.5461,5.5531,5.5461,5.5531,28800.0
2011-04-19 12:25:00,7.94,7.94,7.92,7.94,29600.0,5.5531,5.5531,5.5391,5.5531,29600.0
2011-04-19 12:30:00,7.93,7.94,7.93,7.93,30400.0,5.5461,5.5531,5.5461,5.5461,30400.0
2011-04-19 12:35:00,7.93,7.94,7.93,7.94,47200.0,5.5461,5.5531,5.5461,5.5531,47200.0
2011-04-19 12:40:00,7.94,7.94,7.93,7.93,26400.0,5.5531,5.5531,5.5461,5.5461,26400.0
2011-04-19 12:45:00,7.93,7.93,7.92,7.93,42400.0,5.5461,5.5461,5.5391,5.5461,42400.0
2011-04-19 12:50:00,7.93,7.93,7.93,7.93,41600.0,5.5461,5.5461,5.5461,5.5461,41600.0
2011-04-19 12:55:00,7.93,7.94,7.93,7.93,34400.0,5.5461,5.5531,5.5461,5.5461,34400.0
2011-04-19 13:00:00,7.93,7.94,7.93,7.94,44800.0,5.5461,5.5531,5.5461,5.5531,44800.0
2011-04-19 13:05:00,7.94,7.94,7.94,7.94,23200.0,5.5531,5.5531,5.5531,5.5531,23200.0
2011-04-19 13:10:00,7.94,7.95,7.94,7.95,40000.0,5.5531,5.5601,5.5531,5.5601,40000.0
2011-04-19 13:15:00,7.95,7.95,7.94,7.94,50400.0,5.5601,5.5601,5.5531,5.5531,50400.0
2011-04-19 13:20:00,7.94,7.95,7.94,7.95,64000.0,5.5531,5.5601,5.5531,5.5601,64000.0
2011-04-19 13:25:00,7.95,7.95,7.95,7.95,13600.0,5.5601,5.5601,5.5601,5.5601,13600.0
2011-04-19 13:30:00,7.95,7.96,7.95,7.95,70400.0,5.5601,5.5671,5.5601,5.5601,70400.0
2011-04-19 13:35:00,7.95,7.95,7.95,7.95,37600.0,5.5601,5.5601,5.5601,5.5601,37600.0
2011-04-19 13:40:00,7.95,7.96,7.95,7.96,62400.0,5.5601,5.5671,5.5601,5.5671,62400.0
2011-04-19 13:45:00,7.95,7.96,7.95,7.96,39200.0,5.5601,5.5671,5.5601,5.5671,39200.0
2011-04-19 13:50:00,7.96,7.96,7.95,7.95,63200.0,5.5671,5.5671,5.5601,5.5601,63200.0
2011-04-19 13:55:00,7.95,7.95,7.94,7.94,102400.0,5.5601,5.5601,5.5531,5.5531,102400.0
2011-04-19 14:00:00,7.94,7.94,7.93,7.93,60000.0,5.5531,5.5531,5.5461,5.5461,60000.0
2011-04-19 14:05:00,7.93,7.93,7.93,7.93,42400.0,5.5461,5.5461,5.5461,5.5461,42400.0
2011-04-19 14:10:00,7.93,7.94,7.93,7.94,48000.0,5.5461,5.5531,5.5461,5.5531,48000.0
2011-04-19 14:15:00,7.94,7.94,7.94,7.94,61600.0,5.5531,5.5531,5.5531,5.5531,61600.0
2011-04-19 14:20:00,7.94,7.95,7.94,7.94,32800.0,5.5531,5.5601,5.5531,5.5531,32800.0
2011-04-19 14:25:00,7.94,7.94,7.93,7.94,75200.0,5.5531,5.5531,5.5461,5.5531,75200.0
2011-04-19 14:30:00,7.93,7.94,7.93,7.94,38400.0,5.5461,5.5531,5.5461,5.5531,38400.0
2011-04-19 14:35:00,7.94,7.94,7.93,7.93,34400.0,5.5531,5.5531,5.5461,5.5461,34400.0
2011-04-19 14:40:00,7.93,7.94,7.93,7.94,32800.0,5.5461,5.5531,5.5461,5.5531,32800.0
2011-04-19 14:45:00,7.94,7.94,7.93,7.94,46400.0,5.5531,5.5531,5.5461,5.5531,46400.0
2011-04-19 14:50:00,7.93,7.93,7.93,7.93,24800.0,5.5461,5.5461,5.5461,5.5461,24800.0
2011-04-19 14:55:00,7.93,7.94,7.93,7.94,66400.0,5.5461,5.5531,5.5461,5.5531,66400.0
2011-04-19 15:00:00,7.94,7.95,7.93,7.95,71200.0,5.5531,5.5601,5.5461,5.5601,71200.0
2011-04-19 15:05:00,7.95,7.96,7.95,7.96,106400.0,5.5601,5.5671,5.5601,5.5671,106400.0
2011-04-19 15:10:00,7.96,7.96,7.95,7.96,49600.0,5.5671,5.5671,5.5601,5.5671,49600.0
2011-04-19 15:15:00,7.96,7.96,7.95,7.95,62400.0,5.5671,5.5671,5.5601,5.5601,62400.0
2011-04-19 15:20:00,7.95,7.96,7.95,7.96,57600.0,5.5601,5.5671,5.5601,5.5671,57600.0
2011-04-19 15:25:00,7.96,7.96,7.95,7.95,66400.0,5.5671,5.5671,5.5601,5.5601,66400.0
2011-04-19 15:30:00,7.95,7.95,7.94,7.95,91200.0,5.5601,5.5601,5.5531,5.5601,91200.0
2011-04-19 15:35:00,7.95,7.95,7.94,7.94,81600.0,5.5601,5.5601,5.5531,5.5531,81600.0
2011-04-19 15:40:00,7.94,7.95,7.94,7.94,103200.0,5.5531,5.5601,5.5531,5.5531,103200.0
2011-04-19 15:45:00,7.94,7.95,7.94,7.94,107200.0,5.5531,5.5601,5.5531,5.5531,107200.0
2011-04-19 15:50:00,7.94,7.95,7.94,7.95,132000.0,5.5531,5.5601,5.5531,5.5601,132000.0
2011-04-19 15:55:00,7.94,7.95,7.94,7.95,329600.0,5.5531,5.5601,5.5531,5.5601,329600.0
2011-04-20 09:30:00,8.04,8.1,8.04,8.1,352000.0,5.6231,5.665,5.6231,5.665,352000.0
2011-04-20 09:35:00,8.1,8.14,8.1,8.13,204000.0,5.665,5.693,5.665,5.686,204000.0
2011-04-20 09:40:00,8.13,8.15,8.13,8.15,172000.0,5.686,5.7,5.686,5.7,172000.0
2011-04-20 09:45:00,8.15,8.16,8.14,8.14,256800.0,5.7,5.707,5.693,5.693,256800.0
2011-04-20 09:50:00,8.14,8.14,8.13,8.14,124800.0,5.693,5.693,5.686,5.693,124800.0
2011-04-20 09:55:00,8.14,8.14,8.13,8.13,102400.0,5.693,5.693,5.686,5.686,102400.0
2011-04-20 10:00:00,8.14,8.15,8.13,8.14,112800.0,5.693,5.7,5.686,5.693,112800.0
2011-04-20 10:05:00,8.14,8.16,8.14,8.15,166400.0,5.693,5.707,5.693,5.7,166400.0
2011-04-20 10:10:00,8.16,8.18,8.15,8.16,168000.0,5.707,5.721,5.7,5.707,168000.0
2011-04-20 10:15:00,8.16,8.17,8.15,8.16,211200.0,5.707,5.714,5.7,5.707,211200.0
2011-04-20 10:20:00,8.16,8.16,8.15,8.16,105600.0,5.707,5.707,5.7,5.707,105600.0
2011-04-20 10:25:00,8.16,8.16,8.15,8.16,165600.0,5.707,5.707,5.7,5.707,165600.0
2011-04-20 10:30:00,8.15,8.16,8.15,8.15,101600.0,5.7,5.707,5.7,5.7,101600.0
2011-04-20 10:35:00,8.15,8.16,8.13,8.14,162400.0,5.7,5.707,5.686,5.693,162400.0
2011-04-20 10:40:00,8.15,8.15,8.15,8.15,111200.0,5.7,5.7,5.7,5.7,111200.0
2011-04-20 10:45:00,8.15,8.16,8.15,8.15,161600.0,5.7,5.707,5.7,5.7,161600.0
2011-04-20 10:50:00,8.15,8.16,8.14,8.15,194400.0,5.7,5.707,5.693,5.7,194400.0
2011-04-20 10:55:00,8.15,8.15,8.14,8.15,100800.0,5.7,5.7,5.693,5.7,100800.0
2011-04-20 11:00:00,8.15,8.15,8.14,8.14,207200.0,5.7,5.7,5.693,5.693,207200.0
2011-04-20 11:05:00,8.14,8.14,8.13,8.13,95200.0,5.693,5.693,5.686,5.686,95200.0
2011-04-20 11:10:00,8.13,8.13,8.13,8.13,318400.0,5.686,5.686,5.686,5.686,318400.0
2011-04-20 11:15:00,8.13,8.13,8.12,8.12,136000.0,5.686,5.686,5.679,5.679,136000.0
2011-04-20 11:20:00,8.12,8.12,8.12,8.12,60800.0,5.679,5.679,5.679,5.679,60800.0
2011-04-20 11:25:00,8.12,8.13,8.11,8.13,105600.0,5.679,5.686,5.672,5.686,105600.0
2011-04-20 11:30:00,8.12,8.13,8.12,8.12,80000.0,5.679,5.686,5.679,5.679,80000.0
2011-04-20 11:35:00,8.12,8.12,8.12,8.12,119200.0,5.679,5.679,5.679,5.679,119200.0
2011-04-20 11:40:00,8.12,8.13,8.12,8.12,108800.0,5.679,5.686,5.679,5.679,108800.0
2011-04-20 11:45:00,8.12,8.12,8.11,8.12,77600.0,5.679,5.679,5.672,5.679,77600.0
2011-04-20 11:50:00,8.12,8.12,8.11,8.11,75200.0,5.679,5.679,5.672,5.672,75200.0
2011-04-20 11:55:00,8.11,8.13,8.11,8.12,60800.0,5.672,5.686,5.672,5.679,60800.0
2011-04-20 12:00:00,8.12,8.12,8.1,8.1,75200.0,5.679,5.679,5.665,5.665,75200.0
2011-04-20 12:05:00,8.1,8.11,8.1,8.11,54400.0,5.665,5.672,5.665,5.672,54400.0
2011-04-20 12:10:00,8.11,8.11,8.1,8.1,52000.0,5.672,5.672,5.665,5.665,52000.0
2011-04-20 12:15:00,8.1,8.1,8.1,8.1,52000.0,5.665,5.665,5.665,5.665,52000.0
2011-04-20 12:20:00,8.1,8.11,8.1,8.11,50400.0,5.665,5.672,5.665,5.672,50400.0
2011-04-20 12:25:00,8.11,8.11,8.09,8.09,91200.0,5.672,5.672,5.658,5.658,91200.0
2011-04-20 12:30:00,8.1,8.1,8.09,8.1,52800.0,5.665,5.665,5.658,5.665,52800.0
2011-04-20 12:35:00,8.1,8.1,8.09,8.09,28000.0,5.665,5.665,5.658,5.658,28000.0
2011-04-20 12:40:00,8.09,8.1,8.09,8.09,33600.0,5.658,5.665,5.658,5.658,33600.0
2011-04-20 12:45:00,8.09,8.09,8.08,8.08,67200.0,5.658,5.658,5.651,5.651,67200.0
2011-04-20 12:50:00,8.08,8.09,8.08,8.09,62400.0,5.651,5.658,5.651,5.658,62400.0
2011-04-20 12:55:00,8.08,8.09,8.08,8.08,35200.0,5.651,5.658,5.651,5.651,35200.0
2011-04-20 13:00:00,8.08,8.08,8.07,8.08,114400.0,5.651,5.651,5.644,5.651,114400.0
2011-04-20 13:05:00,8.08,8.09,8.08,8.08,36800.0,5.651,5.658,5.651,5.651,36800.0
2011-04-20 13:10:00,8.08,8.08,8.07,8.07,85600.0,5.651,5.651,5.644,5.644,85600.0
2011-04-20 13:15:00,8.07,8.08,8.07,8.07,56800.0,5.644,5.651,5.644,5.644,56800.0
2011-04-20 13:20:00,8.07,8.07,8.07,8.07,60800.0,5.644,5.644,5.644,5.644,60800.0
2011-04-20 13:25:00,8.07,8.08,8.07,8.08,55200.0,5.644,5.651,5.644,5.651,55200.0
2011-04-20 13:30:00,8.08,8.08,8.07,8.08,25600.0,5.651,5.651,5.644,5.651,25600.0
2011-04-20 13:35:00,8.07,8.07,8.07,8.07,44000.0,5.644,5.644,5.644,5.644,44000.0
2011-04-20 13:40:00,8.07,8.08,8.07,8.08,39200.0,5.644,5.651,5.644,5.651,39200.0
2011-04-20 13:45:00,8.08,8.09,8.08,8.09,50400.0,5.651,5.658,5.651,5.658,50400.0
2011-04-20 13:50:00,8.08,8.09,8.08,8.09,100800.0,5.651,5.658,5.651,5.658,100800.0
2011-04-20 13:55:00,8.09,8.09,8.08,8.08,68800.0,5.658,5.658,5.651,5.651,68800.0
2011-04-20 14:00:00,8.08,8.09,8.08,8.09,84800.0,5.651,5.658,5.651,5.658,84800.0
2011-04-20 14:05:00,8.09,8.09,8.08,8.08,60000.0,5.658,5.658,5.651,5.651,60000.0
2011-04-20 14:10:00,8.08,8.09,8.08,8.09,68000.0,5.651,5.658,5.651,5.658,68000.0
2011-04-20 14:15:00,8.09,8.09,8.09,8.09,58400.0,5.658,5.658,5.658,5.658,58400.0
2011-04-20 14:20:00,8.09,8.09,8.09,8.09,44000.0,5.658,5.658,5.658,5.658,44000.0
2011-04-20 14:25:00,8.09,8.09,8.09,8.09,81600.0,5.658,5.658,5.658,5.658,81600.0
2011-04-20 14:30:00,8.09,8.09,8.09,8.09,46400.0,5.658,5.658,5.658,5.658,46400.0
2011-04-20 14:35:00,8.09,8.1,8.09,8.1,39200.0,5.658,5.665,5.658,5.665,39200.0
2011-04-20 14:40:00,8.1,8.11,8.1,8.11,34400.0,5.665,5.672,5.665,5.672,34400.0
2011-04-20 14:45:00,8.11,8.11,8.11,8.11,52800.0,5.672,5.672,5.672,5.672,52800.0
2011-04-20 14:50:00,8.11,8.11,8.11,8.11,43200.0,5.672,5.672,5.672,5.672,43200.0
2011-04-20 14:55:00,8.11,8.11,8.1,8.1,70400.0,5.672,5.672,5.665,5.665,70400.0
2011-04-20 15:00:00,8.1,8.11,8.1,8.1,36800.0,5.665,5.672,5.665,5.665,36800.0
2011-04-20 15:05:00,8.11,8.11,8.09,8.1,57600.0,5.672,5.672,5.658,5.665,57600.0
2011-04-20 15:10:00,8.1,8.1,8.09,8.09,112800.0,5.665,5.665,5.658,5.658,112800.0
2011-04-20 15:15:00,8.09,8.1,8.09,8.1,80000.0,5.658,5.665,5.658,5.665,80000.0
2011-04-20 15:20:00,8.09,8.11,8.09,8.11,100000.0,5.658,5.672,5.658,5.672,100000.0
2011-04-20 15:25:00,8.11,8.13,8.11,8.12,143200.0,5.672,5.686,5.672,5.679,143200.0
2011-04-20 15:30:00,8.13,8.13,8.1,8.1,161600.0,5.686,5.686,5.665,5.665,161600.0
2011-04-20 15:35:00,8.1,8.1,8.1,8.1,205600.0,5.665,5.665,5.665,5.665,205600.0
2011-04-20 15:40:00,8.1,8.11,8.1,8.11,104800.0,5.665,5.672,5.665,5.672,104800.0
2011-04-20 15:45:00,8.11,8.12,8.1,8.1,395200.0,5.672,5.679,5.665,5.665,395200.0
2011-04-20 15:50:00,8.1,8.11,8.1,8.11,262400.0,5.665,5.672,5.665,5.672,262400.0
2011-04-20 15:55:00,8.11,8.11,8.1,8.11,496800.0,5.672,5.672,5.665,5.672,496800.0
2011-04-21 09:30:00,8.15,8.19,8.15,8.16,352800.0,5.7,5.728,5.7,5.707,352800.0
2011-04-21 09:35:00,8.15,8.17,8.15,8.16,113600.0,5.7,5.714,5.7,5.707,113600.0
2011-04-21 09:40:00,8.16,8.16,8.14,8.15,74400.0,5.707,5.707,5.693,5.7,74400.0
2011-04-21 09:45:00,8.15,8.16,8.14,8.15,40000.0,5.7,5.707,5.693,5.7,40000.0
2011-04-21 09:50:00,8.15,8.16,8.15,8.16,41600.0,5.7,5.707,5.7,5.707,41600.0
2011-04-21 09:55:00,8.16,8.16,8.16,8.16,52800.0,5.707,5.707,5.707,5.707,52800.0
2011-04-21 10:00:00,8.16,8.16,8.14,8.15,228800.0,5.707,5.707,5.693,5.7,228800.0
2011-04-21 10:05:00,8.15,8.18,8.15,8.17,188000.0,5.7,5.721,5.7,5.714,188000.0
2011-04-21 10:10:00,8.17,8.18,8.16,8.17,179200.0,5.714,5.721,5.707,5.714,179200.0
2011-04-21 10:15:00,8.17,8.17,8.14,8.15,127200.0,5.714,5.714,5.693,5.7,127200.0
2011-04-21 10:20:00,8.15,8.17,8.15,8.17,37600.0,5.7,5.714,5.7,5.714,37600.0
2011-04-21 10:25:00,8.17,8.17,8.16,8.16,45600.0,5.714,5.714,5.707,5.707,45600.0
2011-04-21 10:30:00,8.16,8.17,8.16,8.16,77600.0,5.707,5.714,5.707,5.707,77600.0
2011-04-21 10:35:00,8.16,8.16,8.16,8.16,113600.0,5.707,5.707,5.707,5.707,113600.0
2011-04-21 10:40:00,8.16,8.18,8.16,8.17,108000.0,5.707,5.721,5.707,5.714,108000.0
2011-04-21 10:45:00,8.17,8.18,8.17,8.18,57600.0,5.714,5.721,5.714,5.721,57600.0
2011-04-21 10:50:00,8.19,8.2,8.19,8.2,66400.0,5.728,5.735,5.728,5.735,66400.0
2011-04-21 10:55:00,8.2,8.21,8.2,8.21,62400.0,5.735,5.742,5.735,5.742,62400.0
2011-04-21 11:00:00,8.21,8.21,8.2,8.21,28800.0,5.742,5.742,5.735,5.742,28800.0
2011-04-21 11:05:00,8.21,8.21,8.21,8.21,32800.0,5.742,5.742,5.742,5.742,32800.0
2011-04-21 11:10:00,8.21,8.21,8.21,8.21,19200.0,5.742,5.742,5.742,5.742,19200.0
2011-04-21 11:15:00,8.21,8.21,8.2,8.2,44800.0,5.742,5.742,5.735,5.735,44800.0
2011-04-21 11:20:00,8.2,8.21,8.2,8.2,29600.0,5.735,5.742,5.735,5.735,29600.0
2011-04-21 11:25:00,8.2,8.21,8.2,8.21,14400.0,5.735,5.742,5.735,5.742,14400.0
2011-04-21 11:30:00,8.21,8.21,8.21,8.21,52800.0,5.742,5.742,5.742,5.742,52800.0
2011-04-21 11:35:00,8.21,8.21,8.21,8.21,47200.0,5.742,5.742,5.742,5.742,47200.0
2011-04-21 11:40:00,8.21,8.21,8.2,8.2,26400.0,5.742,5.742,5.735,5.735,26400.0
2011-04-21 11:45:00,8.21,8.21,8.2,8.2,38400.0,5.742,5.742,5.735,5.735,38400.0
2011-04-21 11:50:00,8.2,8.21,8.2,8.21,37600.0,5.735,5.742,5.735,5.742,37600.0
2011-04-21 11:55:00,8.21,8.21,8.21,8.21,16800.0,5.742,5.742,5.742,5.742,16800.0
2011-04-21 12:00:00,8.21,8.21,8.21,8.21,27200.0,5.742,5.742,5.742,5.742,27200.0
2011-04-21 12:05:00,8.21,8.21,8.21,8.21,49600.0,5.742,5.742,5.742,5.742,49600.0
2011-04-21 12:10:00,8.21,8.22,8.21,8.21,65600.0,5.742,5.749,5.742,5.742,65600.0
2011-04-21 12:15:00,8.21,8.22,8.21,8.22,13600.0,5.742,5.749,5.742,5.749,13600.0
2011-04-21 12:20:00,8.22,8.22,8.21,8.21,16800.0,5.749,5.749,5.742,5.742,16800.0
2011-04-21 12:25:00,8.21,8.22,8.21,8.22,27200.0,5.742,5.749,5.742,5.749,27200.0
2011-04-21 12:30:00,8.21,8.22,8.21,8.21,32800.0,5.742,5.749,5.742,5.742,32800.0
2011-04-21 12:35:00,8.21,8.22,8.21,8.22,18400.0,5.742,5.749,5.742,5.749,18400.0
2011-04-21 12:40:00,8.21,8.22,8.21,8.22,28000.0,5.742,5.749,5.742,5.749,28000.0
2011-04-21 12:45:00,8.22,8.22,8.21,8.21,25600.0,5.749,5.749,5.742,5.742,25600.0
2011-04-21 12:50:00,8.21,8.21,8.21,8.21,20000.0,5.742,5.742,5.742,5.742,20000.0
2011-04-21 12:55:00,8.21,8.21,8.2,8.21,50400.0,5.742,5.742,5.735,5.742,50400.0
2011-04-21 13:00:00,8.21,8.21,8.21,8.21,24800.0,5.742,5.742,5.742,5.742,24800.0
2011-04-21 13:05:00,8.21,8.21,8.2,8.21,66400.0,5.742,5.742,5.735,5.742,66400.0
2011-04-21 13:10:00,8.2,8.21,8.2,8.2,43200.0,5.735,5.742,5.735,5.735,43200.0
2011-04-21 13:15:00,8.2,8.2,8.2,8.2,76000.0,5.735,5.735,5.735,5.735,76000.0
2011-04-21 13:20:00,8.2,8.2,8.2,8.2,22400.0,5.735,5.735,5.735,5.735,22400.0
2011-04-21 13:25:00,8.2,8.2,8.2,8.2,29600.0,5.735,5.735,5.735,5.735,29600.0
2011-04-21 13:30:00,8.2,8.2,8.2,8.2,44000.0,5.735,5.735,5.735,5.735,44000.0
2011-04-21 13:35:00,8.2,8.2,8.2,8.2,36000.0,5.735,5.735,5.735,5.735,36000.0
2011-04-21 13:40:00,8.2,8.2,8.2,8.2,41600.0,5.735,5.735,5.735,5.735,41600.0
2011-04-21 13:45:00,8.2,8.2,8.2,8.2,26400.0,5.735,5.735,5.735,5.735,26400.0
2011-04-21 13:50:00,8.2,8.2,8.2,8.2,20800.0,5.735,5.735,5.735,5.735,20800.0
2011-04-21 13:55:00,8.2,8.2,8.2,8.2,26400.0,5.735,5.735,5.735,5.735,26400.0
2011-04-21 14:00:00,8.2,8.2,8.2,8.2,50400.0,5.735,5.735,5.735,5.735,50400.0
2011-04-21 14:05:00,8.2,8.2,8.19,8.2,62400.0,5.735,5.735,5.728,5.735,62400.0
2011-04-21 14:10:00,8.2,8.2,8.2,8.2,20800.0,5.735,5.735,5.735,5.735,20800.0
2011-04-21 14:15:00,8.2,8.2,8.19,8.2,53600.0,5.735,5.735,5.728,5.735,53600.0
2011-04-21 14:20:00,8.2,8.2,8.19,8.2,25600.0,5.735,5.735,5.728,5.735,25600.0
2011-04-21 14:25:00,8.19,8.2,8.19,8.2,30400.0,5.728,5.735,5.728,5.735,30400.0
2011-04-21 14:30:00,8.2,8.2,8.19,8.19,47200.0,5.735,5.735,5.728,5.728,47200.0
2011-04-21 14:35:00,8.19,8.19,8.19,8.19,26400.0,5.728,5.728,5.728,5.728,26400.0
2011-04-21 14:40:00,8.19,8.19,8.19,8.19,64000.0,5.728,5.728,5.728,5.728,64000.0
2011-04-21 14:45:00,8.19,8.19,8.19,8.19,24800.0,5.728,5.728,5.728,5.728,24800.0
2011-04-21 14:50:00,8.19,8.19,8.19,8.19,29600.0,5.728,5.728,5.728,5.728,29600.0
2011-04-21 14:55:00,8.19,8.19,8.19,8.19,47200.0,5.728,5.728,5.728,5.728,47200.0
2011-04-21 15:00:00,8.19,8.19,8.19,8.19,55200.0,5.728,5.728,5.728,5.728,55200.0
2011-04-21 15:05:00,8.19,8.19,8.19,8.19,46400.0,5.728,5.728,5.728,5.728,46400.0
2011-04-21 15:10:00,8.19,8.19,8.19,8.19,48800.0,5.728,5.728,5.728,5.728,48800.0
2011-04-21 15:15:00,8.19,8.19,8.19,8.19,61600.0,5.728,5.728,5.728,5.728,61600.0
2011-04-21 15:20:00,8.19,8.19,8.19,8.19,68800.0,5.728,5.728,5.728,5.728,68800.0
2011-04-21 15:25:00,8.19,8.2,8.19,8.2,184800.0,5.728,5.735,5.728,5.735,184800.0
2011-04-21 15:30:00,8.2,8.2,8.19,8.19,84000.0,5.735,5.735,5.728,5.728,84000.0
2011-04-21 15:35:00,8.19,8.19,8.19,8.19,74400.0,5.728,5.728,5.728,5.728,74400.0
2011-04-21 15:40:00,8.19,8.2,8.18,8.19,172800.0,5.728,5.735,5.721,5.728,172800.0
2011-04-21 15:45:00,8.19,8.19,8.18,8.19,120800.0,5.728,5.728,5.721,5.728,120800.0
2011-04-21 15:50:00,8.19,8.19,8.18,8.19,83200.0,5.728,5.728,5.721,5.728,83200.0
2011-04-21 15:55:00,8.19,8.19,8.19,8.19,110400.0,5.728,5.728,5.728,5.728,110400.0
2011-04-25 09:30:00,8.24,8.25,8.22,8.22,157600.0,5.7629,5.7699,5.749,5.749,157600.0
2011-04-25 09:35:00,8.22,8.25,8.21,8.22,50400.0,5.749,5.7699,5.742,5.749,50400.0
2011-04-25 09:40:00,8.22,8.22,8.2,8.21,38400.0,5.749,5.749,5.735,5.742,38400.0
2011-04-25 09:45:00,8.21,8.22,8.2,8.21,31200.0,5.742,5.749,5.735,5.742,31200.0
2011-04-25 09:50:00,8.21,8.22,8.21,8.21,26400.0,5.742,5.749,5.742,5.742,26400.0
2011-04-25 09:55:00,8.2,8.21,8.2,8.2,100800.0,5.735,5.742,5.735,5.735,100800.0
2011-04-25 10:00:00,8.2,8.22,8.19,8.21,89600.0,5.735,5.749,5.728,5.742,89600.0
2011-04-25 10:05:00,8.2,8.2,8.18,8.19,85600.0,5.735,5.735,5.721,5.728,85600.0
2011-04-25 10:10:00,8.19,8.2,8.18,8.2,105600.0,5.728,5.735,5.721,5.735,105600.0
2011-04-25 10:15:00,8.2,8.21,8.19,8.19,64800.0,5.735,5.742,5.728,5.728,64800.0
2011-04-25 10:20:00,8.19,8.19,8.18,8.18,91200.0,5.728,5.728,5.721,5.721,91200.0
2011-04-25 10:25:00,8.18,8.18,8.17,8.17,62400.0,5.721,5.721,5.714,5.714,62400.0
2011-04-25 10:30:00,8.17,8.18,8.17,8.17,47200.0,5.714,5.721,5.714,5.714,47200.0
2011-04-25 10:35:00,8.18,8.18,8.17,8.18,73600.0,5.721,5.721,5.714,5.721,73600.0
2011-04-25 10:40:00,8.18,8.19,8.18,8.19,41600.0,5.721,5.728,5.721,5.728,41600.0
2011-04-25 10:45:00,8.19,8.19,8.18,8.19,64000.0,5.728,5.728,5.721,5.728,64000.0
2011-04-25 10:50:00,8.19,8.19,8.17,8.17,28000.0,5.728,5.728,5.714,5.714,28000.0
2011-04-25 10:55:00,8.18,8.18,8.17,8.17,23200.0,5.721,5.721,5.714,5.714,23200.0
2011-04-25 11:00:00,8.17,8.17,8.16,8.16,50400.0,5.714,5.714,5.707,5.707,50400.0
2011-04-25 11:05:00,8.16,8.16,8.16,8.16,20800.0,5.707,5.707,5.707,5.707,20800.0
2011-04-25 11:10:00,8.16,8.17,8.16,8.16,74400.0,5.707,5.714,5.707,5.707,74400.0
2011-04-25 11:15:00,8.15,8.15,8.15,8.15,24000.0,5.7,5.7,5.7,5.7,24000.0
2011-04-25 11:20:00,8.15,8.15,8.15,8.15,36800.0,5.7,5.7,5.7,5.7,36800.0
2011-04-25 11:25:00,8.15,8.15,8.14,8.14,16000.0,5.7,5.7,5.693,5.693,16000.0
2011-04-25 11:30:00,8.15,8.15,8.15,8.15,20000.0,5.7,5.7,5.7,5.7,20000.0
2011-04-25 11:35:00,8.15,8.16,8.15,8.15,13600.0,5.7,5.707,5.7,5.7,13600.0
2011-04-25 11:40:00,8.15,8.16,8.15,8.15,67200.0,5.7,5.707,5.7,5.7,67200.0
2011-04-25 11:45:00,8.15,8.15,8.15,8.15,43200.0,5.7,5.7,5.7,5.7,43200.0
2011-04-25 11:50:00,8.15,8.15,8.15,8.15,23200.0,5.7,5.7,5.7,5.7,23200.0
2011-04-25 11:55:00,8.15,8.16,8.15,8.16,30400.0,5.7,5.707,5.7,5.707,30400.0
2011-04-25 12:00:00,8.16,8.16,8.16,8.16,32800.0,5.707,5.707,5.707,5.707,32800.0
2011-04-25 12:05:00,8.16,8.16,8.16,8.16,47200.0,5.707,5.707,5.707,5.707,47200.0
2011-04-25 12:10:00,8.16,8.16,8.16,8.16,62400.0,5.707,5.707,5.707,5.707,62400.0
2011-04-25 12:15:00,8.16,8.16,8.16,8.16,31200.0,5.707,5.707,5.707,5.707,31200.0
2011-04-25 12:20:00,8.16,8.16,8.15,8.15,43200.0,5.707,5.707,5.7,5.7,43200.0
2011-04-25 12:25:00,8.15,8.16,8.15,8.16,47200.0,5.7,5.707,5.7,5.707,47200.0
2011-04-25 12:30:00,8.16,8.16,8.16,8.16,26400.0,5.707,5.707,5.707,5.707,26400.0
2011-04-25 12:35:00,8.16,8.16,8.15,8.15,14400.0,5.707,5.707,5.7,5.7,14400.0
2011-04-25 12:40:00,8.15,8.15,8.15,8.15,28800.0,5.7,5.7,5.7,5.7,28800.0
2011-04-25 12:45:00,8.15,8.15,8.14,8.15,22400.0,5.7,5.7,5.693,5.7,22400.0
2011-04-25 12:50:00,8.15,8.15,8.15,8.15,29600.0,5.7,5.7,5.7,5.7,29600.0
2011-04-25 12:55:00,8.15,8.15,8.15,8.15,9600.0,5.7,5.7,5.7,5.7,9600.0
2011-04-25 13:00:00,8.15,8.15,8.15,8.15,20800.0,5.7,5.7,5.7,5.7,20800.0
2011-04-25 13:05:00,8.15,8.15,8.15,8.15,27200.0,5.7,5.7,5.7,5.7,27200.0
2011-04-25 13:10:00,8.15,8.15,8.15,8.15,10400.0,5.7,5.7,5.7,5.7,10400.0
2011-04-25 13:15:00,8.15,8.15,8.15,8.15,18400.0,5.7,5.7,5.7,5.7,18400.0
2011-04-25 13:20:00,8.15,8.15,8.15,8.15,12000.0,5.7,5.7,5.7,5.7,12000.0
2011-04-25 13:25:00,8.15,8.15,8.15,8.15,20000.0,5.7,5.7,5.7,5.7,20000.0
2011-04-25 13:30:00,8.15,8.15,8.15,8.15,16000.0,5.7,5.7,5.7,5.7,16000.0
2011-04-25 13:35:00,8.16,8.16,8.16,8.16,8000.0,5.707,5.707,5.707,5.707,8000.0
2011-04-25 13:40:00,8.16,8.16,8.16,8.16,31200.0,5.707,5.707,5.707,5.707,31200.0
2011-04-25 13:45:00,8.16,8.17,8.16,8.17,59200.0,5.707,5.714,5.707,5.714,59200.0
2011-04-25 13:50:00,8.16,8.17,8.16,8.17,14400.0,5.707,5.714,5.707,5.714,14400.0
2011-04-25 13:55:00,8.17,8.17,8.17,8.17,19200.0,5.714,5.714,5.714,5.714,19200.0
2011-04-25 14:00:00,8.17,8.17,8.17,8.17,21600.0,5.714,5.714,5.714,5.714,21600.0
2011-04-25 14:05:00,8.17,8.17,8.17,8.17,21600.0,5.714,5.714,5.714,5.714,21600.0
2011-04-25 14:10:00,8.17,8.18,8.17,8.17,36800.0,5.714,5.721,5.714,5.714,36800.0
2011-04-25 14:15:00,8.17,8.17,8.17,8.17,32000.0,5.714,5.714,5.714,5.714,32000.0
2011-04-25 14:20:00,8.17,8.18,8.17,8.17,26400.0,5.714,5.721,5.714,5.714,26400.0
2011-04-25 14:25:00,8.17,8.17,8.16,8.17,22400.0,5.714,5.714,5.707,5.714,22400.0
2011-04-25 14:30:00,8.17,8.17,8.16,8.17,28000.0,5.714,5.714,5.707,5.714,28000.0
2011-04-25 14:35:00,8.17,8.17,8.16,8.17,35200.0,5.714,5.714,5.707,5.714,35200.0
2011-04-25 14:40:00,8.16,8.17,8.16,8.17,52800.0,5.707,5.714,5.707,5.714,52800.0
2011-04-25 14:45:00,8.17,8.17,8.16,8.16,45600.0,5.714,5.714,5.707,5.707,45600.0
2011-04-25 14:50:00,8.16,8.17,8.16,8.16,32000.0,5.707,5.714,5.707,5.707,32000.0
2011-04-25 14:55:00,8.16,8.16,8.16,8.16,18400.0,5.707,5.707,5.707,5.707,18400.0
2011-04-25 15:00:00,8.16,8.16,8.16,8.16,16000.0,5.707,5.707,5.707,5.707,16000.0
2011-04-25 15:05:00,8.16,8.16,8.16,8.16,25600.0,5.707,5.707,5.707,5.707,25600.0
2011-04-25 15:10:00,8.16,8.16,8.16,8.16,41600.0,5.707,5.707,5.707,5.707,41600.0
2011-04-25 15:15:00,8.16,8.16,8.16,8.16,26400.0,5.707,5.707,5.707,5.707,26400.0
2011-04-25 15:20:00,8.16,8.17,8.16,8.17,88000.0,5.707,5.714,5.707,5.714,88000.0
2011-04-25 15:25:00,8.17,8.17,8.17,8.17,42400.0,5.714,5.714,5.714,5.714,42400.0
2011-04-25 15:30:00,8.17,8.17,8.17,8.17,101600.0,5.714,5.714,5.714,5.714,101600.0
2011-04-25 15:35:00,8.17,8.18,8.17,8.18,141600.0,5.714,5.721,5.714,5.721,141600.0
2011-04-25 15:40:00,8.17,8.18,8.17,8.17,58400.0,5.714,5.721,5.714,5.714,58400.0
2011-04-25 15:45:00,8.17,8.17,8.16,8.17,92000.0,5.714,5.714,5.707,5.714,92000.0
2011-04-25 15:50:00,8.16,8.17,8.16,8.16,120000.0,5.707,5.714,5.707,5.707,120000.0
2011-04-25 15:55:00,8.16,8.16,8.16,8.16,133600.0,5.707,5.707,5.707,5.707,133600.0
2011-04-26 09:30:00,8.22,8.24,8.19,8.21,177600.0,5.749,5.7629,5.728,5.742,177600.0
2011-04-26 09:35:00,8.22,8.25,8.21,8.24,73600.0,5.749,5.7699,5.742,5.7629,73600.0
2011-04-26 09:40:00,8.23,8.23,8.2,8.2,44800.0,5.7559,5.7559,5.735,5.735,44800.0
2011-04-26 09:45:00,8.2,8.21,8.19,8.21,40800.0,5.735,5.742,5.728,5.742,40800.0
2011-04-26 09:50:00,8.21,8.22,8.19,8.22,44800.0,5.742,5.749,5.728,5.749,44800.0
2011-04-26 09:55:00,8.21,8.22,8.21,8.21,35200.0,5.742,5.749,5.742,5.742,35200.0
2011-04-26 10:00:00,8.21,8.23,8.21,8.22,80000.0,5.742,5.7559,5.742,5.749,80000.0
2011-04-26 10:05:00,8.22,8.22,8.2,8.2,44000.0,5.749,5.749,5.735,5.735,44000.0
2011-04-26 10:10:00,8.2,8.22,8.2,8.22,67200.0,5.735,5.749,5.735,5.749,67200.0
2011-04-26 10:15:00,8.21,8.22,8.21,8.21,70400.0,5.742,5.749,5.742,5.742,70400.0
2011-04-26 10:20:00,8.21,8.23,8.21,8.23,54400.0,5.742,5.7559,5.742,5.7559,54400.0
2011-04-26 10:25:00,8.23,8.25,8.23,8.24,65600.0,5.7559,5.7699,5.7559,5.7629,65600.0
2011-04-26 10:30:00,8.24,8.25,8.23,8.24,35200.0,5.7629,5.7699,5.7559,5.7629,35200.0
2011-04-26 10:35:00,8.24,8.25,8.23,8.25,49600.0,5.7629,5.7699,5.7559,5.7699,49600.0
2011-04-26 10:40:00,8.25,8.27,8.24,8.27,108000.0,5.7699,5.7839,5.7629,5.7839,108000.0
2011-04-26 10:45:00,8.27,8.28,8.27,8.28,109600.0,5.7839,5.7909,5.7839,5.7909,109600.0
2011-04-26 10:50:00,8.28,8.28,8.27,8.27,40000.0,5.7909,5.7909,5.7839,5.7839,40000.0
2011-04-26 10:55:00,8.27,8.29,8.27,8.28,80800.0,5.7839,5.7979,5.7839,5.7909,80800.0
2011-04-26 11:00:00,8.28,8.28,8.27,8.27,35200.0,5.7909,5.7909,5.7839,5.7839,35200.0
2011-04-26 11:05:00,8.27,8.27,8.27,8.27,60800.0,5.7839,5.7839,5.7839,5.7839,60800.0
2011-04-26 11:10:00,8.27,8.27,8.26,8.26,63200.0,5.7839,5.7839,5.7769,5.7769,63200.0
2011-04-26 11:15:00,8.26,8.26,8.25,8.25,49600.0,5.7769,5.7769,5.7699,5.7699,49600.0
2011-04-26 11:20:00,8.25,8.25,8.25,8.25,53600.0,5.7699,5.7699,5.7699,5.7699,53600.0
2011-04-26 11:25:00,8.25,8.26,8.25,8.25,44800.0,5.7699,5.7769,5.7699,5.7699,44800.0
2011-04-26 11:30:00,8.26,8.26,8.25,8.25,55200.0,5.7769,5.7769,5.7699,5.7699,55200.0
2011-04-26 11:35:00,8.24,8.25,8.24,8.24,37600.0,5.7629,5.7699,5.7629,5.7629,37600.0
2011-04-26 11:40:00,8.24,8.25,8.24,8.24,45600.0,5.7629,5.7699,5.7629,5.7629,45600.0
2011-04-26 11:45:00,8.24,8.25,8.24,8.25,24800.0,5.7629,5.7699,5.7629,5.7699,24800.0
2011-04-26 11:50:00,8.25,8.26,8.24,8.25,60800.0,5.7699,5.7769,5.7629,5.7699,60800.0
2011-04-26 11:55:00,8.25,8.26,8.24,8.26,227200.0,5.7699,5.7769,5.7629,5.7769,227200.0
2011-04-26 12:00:00,8.27,8.29,8.26,8.29,122400.0,5.7839,5.7979,5.7769,5.7979,122400.0
2011-04-26 12:05:00,8.29,8.29,8.27,8.28,12000.0,5.7979,5.7979,5.7839,5.7909,12000.0
2011-04-26 12:10:00,8.28,8.28,8.28,8.28,17600.0,5.7909,5.7909,5.7909,5.7909,17600.0
2011-04-26 12:15:00,8.28,8.28,8.26,8.27,48800.0,5.7909,5.7909,5.7769,5.7839,48800.0
2011-04-26 12:20:00,8.27,8.28,8.27,8.27,13600.0,5.7839,5.7909,5.7839,5.7839,13600.0
2011-04-26 12:25:00,8.27,8.27,8.26,8.26,53600.0,5.7839,5.7839,5.7769,5.7769,53600.0
2011-04-26 12:30:00,8.26,8.26,8.26,8.26,18400.0,5.7769,5.7769,5.7769,5.7769,18400.0
2011-04-26 12:35:00,8.26,8.26,8.26,8.26,8800.0,5.7769,5.7769,5.7769,5.7769,8800.0
2011-04-26 12:40:00,8.26,8.27,8.26,8.26,23200.0,5.7769,5.7839,5.7769,5.7769,23200.0
2011-04-26 12:45:00,8.26,8.26,8.25,8.25,16000.0,5.7769,5.7769,5.7699,5.7699,16000.0
2011-04-26 12:50:00,8.25,8.26,8.25,8.26,22400.0,5.7699,5.7769,5.7699,5.7769,22400.0
2011-04-26 12:55:00,8.26,8.26,8.25,8.26,23200.0,5.7769,5.7769,5.7699,5.7769,23200.0
2011-04-26 13:00:00,8.26,8.26,8.26,8.26,35200.0,5.7769,5.7769,5.7769,5.7769,35200.0
2011-04-26 13:05:00,8.26,8.26,8.26,8.26,23200.0,5.7769,5.7769,5.7769,5.7769,23200.0
2011-04-26 13:10:00,8.26,8.26,8.26,8.26,27200.0,5.7769,5.7769,5.7769,5.7769,27200.0
2011-04-26 13:15:00,8.26,8.26,8.25,8.25,15200.0,5.7769,5.7769,5.7699,5.7699,15200.0
2011-04-26 13:20:00,8.25,8.26,8.25,8.25,22400.0,5.7699,5.7769,5.7699,5.7699,22400.0
2011-04-26 13:25:00,8.25,8.25,8.25,8.25,15200.0,5.7699,5.7699,5.7699,5.7699,15200.0
2011-04-26 13:30:00,8.24,8.25,8.24,8.25,17600.0,5.7629,5.7699,5.7629,5.7699,17600.0
2011-04-26 13:35:00,8.25,8.26,8.25,8.26,44800.0,5.7699,5.7769,5.7699,5.7769,44800.0
2011-04-26 13:40:00,8.26,8.27,8.25,8.27,29600.0,5.7769,5.7839,5.7699,5.7839,29600.0
2011-04-26 13:45:00,8.27,8.27,8.26,8.27,28000.0,5.7839,5.7839,5.7769,5.7839,28000.0
2011-04-26 13:50:00,8.27,8.27,8.26,8.27,20800.0,5.7839,5.7839,5.7769,5.7839,20800.0
2011-04-26 13:55:00,8.28,8.28,8.27,8.28,37600.0,5.7909,5.7909,5.7839,5.7909,37600.0
2011-04-26 14:00:00,8.28,8.28,8.27,8.27,51200.0,5.7909,5.7909,5.7839,5.7839,51200.0
2011-04-26 14:05:00,8.27,8.28,8.27,8.28,43200.0,5.7839,5.7909,5.7839,5.7909,43200.0
2011-04-26 14:10:00,8.28,8.28,8.27,8.28,70400.0,5.7909,5.7909,5.7839,5.7909,70400.0
2011-04-26 14:15:00,8.27,8.29,8.27,8.29,94400.0,5.7839,5.7979,5.7839,5.7979,94400.0
2011-04-26 14:20:00,8.29,8.29,8.29,8.29,25600.0,5.7979,5.7979,5.7979,5.7979,25600.0
2011-04-26 14:25:00,8.28,8.29,8.28,8.29,99200.0,5.7909,5.7979,5.7909,5.7979,99200.0
2011-04-26 14:30:00,8.29,8.29,8.29,8.29,54400.0,5.7979,5.7979,5.7979,5.7979,54400.0
2011-04-26 14:35:00,8.29,8.29,8.29,8.29,29600.0,5.7979,5.7979,5.7979,5.7979,29600.0
2011-04-26 14:40:00,8.28,8.29,8.28,8.29,56800.0,5.7909,5.7979,5.7909,5.7979,56800.0
2011-04-26 14:45:00,8.28,8.28,8.28,8.28,18400.0,5.7909,5.7909,5.7909,5.7909,18400.0
2011-04-26 14:50:00,8.28,8.29,8.28,8.28,41600.0,5.7909,5.7979,5.7909,5.7909,41600.0
2011-04-26 14:55:00,8.28,8.28,8.27,8.28,74400.0,5.7909,5.7909,5.7839,5.7909,74400.0
2011-04-26 15:00:00,8.28,8.28,8.27,8.28,80800.0,5.7909,5.7909,5.7839,5.7909,80800.0
2011-04-26 15:05:00,8.27,8.28,8.27,8.27,34400.0,5.7839,5.7909,5.7839,5.7839,34400.0
2011-04-26 15:10:00,8.27,8.28,8.27,8.28,54400.0,5.7839,5.7909,5.7839,5.7909,54400.0
2011-04-26 15:15:00,8.28,8.28,8.27,8.27,42400.0,5.7909,5.7909,5.7839,5.7839,42400.0
2011-04-26 15:20:00,8.27,8.27,8.26,8.26,65600.0,5.7839,5.7839,5.7769,5.7769,65600.0
2011-04-26 15:25:00,8.26,8.27,8.26,8.26,70400.0,5.7769,5.7839,5.7769,5.7769,70400.0
2011-04-26 15:30:00,8.26,8.27,8.25,8.25,40000.0,5.7769,5.7839,5.7699,5.7699,40000.0
2011-04-26 15:35:00,8.26,8.26,8.25,8.26,100800.0,5.7769,5.7769,5.7699,5.7769,100800.0
2011-04-26 15:40:00,8.25,8.26,8.25,8.25,64800.0,5.7699,5.7769,5.7699,5.7699,64800.0
2011-04-26 15:45:00,8.25,8.26,8.25,8.26,87200.0,5.7699,5.7769,5.7699,5.7769,87200.0
2011-04-26 15:50:00,8.26,8.26,8.25,8.26,207200.0,5.7769,5.7769,5.7699,5.7769,207200.0
2011-04-26 15:55:00,8.26,8.27,8.26,8.27,410400.0,5.7769,5.7839,5.7769,5.7839,410400.0
2011-04-27 09:30:00,8.25,8.27,8.24,8.26,144000.0,5.7699,5.7839,5.7629,5.7769,144000.0
2011-04-27 09:35:00,8.26,8.28,8.25,8.27,61600.0,5.7769,5.7909,5.7699,5.7839,61600.0
2011-04-27 09:40:00,8.27,8.28,8.26,8.27,47200.0,5.7839,5.7909,5.7769,5.7839,47200.0
2011-04-27 09:45:00,8.27,8.28,8.26,8.27,57600.0,5.7839,5.7909,5.7769,5.7839,57600.0
2011-04-27 09:50:00,8.27,8.29,8.27,8.29,69600.0,5.7839,5.7979,5.7839,5.7979,69600.0
2011-04-27 09:55:00,8.29,8.3,8.29,8.3,150400.0,5.7979,5.8049,5.7979,5.8049,150400.0
2011-04-27 10:00:00,8.3,8.3,8.28,8.28,172000.0,5.8049,5.8049,5.7909,5.7909,172000.0
2011-04-27 10:05:00,8.28,8.29,8.27,8.28,124000.0,5.7909,5.7979,5.7839,5.7909,124000.0
2011-04-27 10:10:00,8.27,8.28,8.27,8.28,80800.0,5.7839,5.7909,5.7839,5.7909,80800.0
2011-04-27 10:15:00,8.27,8.29,8.27,8.28,80000.0,5.7839,5.7979,5.7839,5.7909,80000.0
2011-04-27 10:20:00,8.28,8.28,8.27,8.27,108000.0,5.7909,5.7909,5.7839,5.7839,108000.0
2011-04-27 10:25:00,8.28,8.28,8.27,8.28,74400.0,5.7909,5.7909,5.7839,5.7909,74400.0
2011-04-27 10:30:00,8.28,8.28,8.27,8.28,58400.0,5.7909,5.7909,5.7839,5.7909,58400.0
2011-04-27 10:35:00,8.28,8.28,8.27,8.28,318400.0,5.7909,5.7909,5.7839,5.7909,318400.0
2011-04-27 10:40:00,8.28,8.28,8.26,8.28,111200.0,5.7909,5.7909,5.7769,5.7909,111200.0
2011-04-27 10:45:00,8.28,8.29,8.28,8.28,41600.0,5.7909,5.7979,5.7909,5.7909,41600.0
2011-04-27 10:50:00,8.28,8.28,8.27,8.28,33600.0,5.7909,5.7909,5.7839,5.7909,33600.0
2011-04-27 10:55:00,8.28,8.28,8.28,8.28,75200.0,5.7909,5.7909,5.7909,5.7909,75200.0
2011-04-27 11:00:00,8.28,8.29,8.28,8.29,58400.0,5.7909,5.7979,5.7909,5.7979,58400.0
2011-04-27 11:05:00,8.29,8.29,8.29,8.29,58400.0,5.7979,5.7979,5.7979,5.7979,58400.0
2011-04-27 11:10:00,8.29,8.29,8.28,8.29,67200.0,5.7979,5.7979,5.7909,5.7979,67200.0
2011-04-27 11:15:00,8.29,8.29,8.28,8.28,40000.0,5.7979,5.7979,5.7909,5.7909,40000.0
2011-04-27 11:20:00,8.28,8.28,8.28,8.28,43200.0,5.7909,5.7909,5.7909,5.7909,43200.0
2011-04-27 11:25:00,8.28,8.29,8.28,8.29,76800.0,5.7909,5.7979,5.7909,5.7979,76800.0
2011-04-27 11:30:00,8.29,8.29,8.28,8.28,28000.0,5.7979,5.7979,5.7909,5.7909,28000.0
2011-04-27 11:35:00,8.28,8.29,8.28,8.28,32000.0,5.7909,5.7979,5.7909,5.7909,32000.0
2011-04-27 11:40:00,8.28,8.29,8.28,8.29,36000.0,5.7909,5.7979,5.7909,5.7979,36000.0
2011-04-27 11:45:00,8.29,8.3,8.29,8.29,57600.0,5.7979,5.8049,5.7979,5.7979,57600.0
2011-04-27 11:50:00,8.3,8.3,8.29,8.29,27200.0,5.8049,5.8049,5.7979,5.7979,27200.0
2011-04-27 11:55:00,8.29,8.3,8.29,8.3,50400.0,5.7979,5.8049,5.7979,5.8049,50400.0
2011-04-27 12:00:00,8.29,8.29,8.29,8.29,43200.0,5.7979,5.7979,5.7979,5.7979,43200.0
2011-04-27 12:05:00,8.29,8.3,8.29,8.3,46400.0,5.7979,5.8049,5.7979,5.8049,46400.0
2011-04-27 12:10:00,8.3,8.3,8.29,8.29,75200.0,5.8049,5.8049,5.7979,5.7979,75200.0
2011-04-27 12:15:00,8.3,8.3,8.29,8.3,37600.0,5.8049,5.8049,5.7979,5.8049,37600.0
2011-04-27 12:20:00,8.3,8.3,8.29,8.3,30400.0,5.8049,5.8049,5.7979,5.8049,30400.0
2011-04-27 12:25:00,8.29,8.3,8.29,8.3,45600.0,5.7979,5.8049,5.7979,5.8049,45600.0
2011-04-27 12:30:00,8.3,8.31,8.3,8.31,80800.0,5.8049,5.8119,5.8049,5.8119,80800.0
2011-04-27 12:35:00,8.31,8.33,8.3,8.33,104000.0,5.8119,5.8259,5.8049,5.8259,104000.0
2011-04-27 12:40:00,8.33,8.33,8.31,8.33,84000.0,5.8259,5.8259,5.8119,5.8259,84000.0
2011-04-27 12:45:00,8.32,8.32,8.31,8.32,47200.0,5.8189,5.8189,5.8119,5.8189,47200.0
2011-04-27 12:50:00,8.32,8.33,8.31,8.33,70400.0,5.8189,5.8259,5.8119,5.8259,70400.0
2011-04-27 12:55:00,8.33,8.33,8.32,8.33,48800.0,5.8259,5.8259,5.8189,5.8259,48800.0
2011-04-27 13:00:00,8.33,8.33,8.33,8.33,75200.0,5.8259,5.8259,5.8259,5.8259,75200.0
2011-04-27 13:05:00,8.33,8.33,8.33,8.33,22400.0,5.8259,5.8259,5.8259,5.8259,22400.0
2011-04-27 13:10:00,8.33,8.33,8.32,8.32,48800.0,5.8259,5.8259,5.8189,5.8189,48800.0
2011-04-27 13:15:00,8.33,8.33,8.32,8.33,63200.0,5.8259,5.8259,5.8189,5.8259,63200.0
2011-04-27 13:20:00,8.33,8.33,8.33,8.33,67200.0,5.8259,5.8259,5.8259,5.8259,67200.0
2011-04-27 13:25:00,8.33,8.33,8.33,8.33,60800.0,5.8259,5.8259,5.8259,5.8259,60800.0
2011-04-27 13:30:00,8.33,8.33,8.33,8.33,68000.0,5.8259,5.8259,5.8259,5.8259,68000.0
2011-04-27 13:35:00,8.33,8.33,8.33,8.33,48000.0,5.8259,5.8259,5.8259,5.8259,48000.0
2011-04-27 13:40:00,8.33,8.33,8.32,8.33,44800.0,5.8259,5.8259,5.8189,5.8259,44800.0
2011-04-27 13:45:00,8.33,8.33,8.32,8.32,32000.0,5.8259,5.8259,5.8189,5.8189,32000.0
2011-04-27 13:50:00,8.32,8.33,8.32,8.32,24800.0,5.8189,5.8259,5.8189,5.8189,24800.0
2011-04-27 13:55:00,8.33,8.33,8.32,8.32,30400.0,5.8259,5.8259,5.8189,5.8189,30400.0
2011-04-27 14:00:00,8.32,8.34,8.32,8.33,116000.0,5.8189,5.8329,5.8189,5.8259,116000.0
2011-04-27 14:05:00,8.33,8.33,8.33,8.33,79200.0,5.8259,5.8259,5.8259,5.8259,79200.0
2011-04-27 14:10:00,8.33,8.33,8.32,8.32,31200.0,5.8259,5.8259,5.8189,5.8189,31200.0
2011-04-27 14:15:00,8.32,8.33,8.31,8.32,74400.0,5.8189,5.8259,5.8119,5.8189,74400.0
2011-04-27 14:20:00,8.32,8.33,8.32,8.33,41600.0,5.8189,5.8259,5.8189,5.8259,41600.0
2011-04-27 14:25:00,8.33,8.34,8.32,8.32,68800.0,5.8259,5.8329,5.8189,5.8189,68800.0
2011-04-27 14:30:00,8.32,8.33,8.32,8.32,86400.0,5.8189,5.8259,5.8189,5.8189,86400.0
2011-04-27 14:35:00,8.32,8.34,8.32,8.33,59200.0,5.8189,5.8329,5.8189,5.8259,59200.0
2011-04-27 14:40:00,8.33,8.33,8.32,8.33,76000.0,5.8259,5.8259,5.8189,5.8259,76000.0
2011-04-27 14:45:00,8.32,8.33,8.31,8.32,80000.0,5.8189,5.8259,5.8119,5.8189,80000.0
2011-04-27 14:50:00,8.32,8.33,8.32,8.33,56800.0,5.8189,5.8259,5.8189,5.8259,56800.0
2011-04-27 14:55:00,8.33,8.33,8.32,8.33,62400.0,5.8259,5.8259,5.8189,5.8259,62400.0
2011-04-27 15:00:00,8.33,8.35,8.33,8.35,55200.0,5.8259,5.8399,5.8259,5.8399,55200.0
2011-04-27 15:05:00,8.35,8.35,8.34,8.35,84000.0,5.8399,5.8399,5.8329,5.8399,84000.0
2011-04-27 15:10:00,8.35,8.35,8.35,8.35,46400.0,5.8399,5.8399,5.8399,5.8399,46400.0
2011-04-27 15:15:00,8.35,8.36,8.35,8.36,108800.0,5.8399,5.8469,5.8399,5.8469,108800.0
2011-04-27 15:20:00,8.36,8.37,8.36,8.36,184000.0,5.8469,5.8539,5.8469,5.8469,184000.0
2011-04-27 15:25:00,8.36,8.37,8.36,8.37,115200.0,5.8469,5.8539,5.8469,5.8539,115200.0
2011-04-27 15:30:00,8.37,8.38,8.37,8.38,79200.0,5.8539,5.8609,5.8539,5.8609,79200.0
2011-04-27 15:35:00,8.38,8.39,8.38,8.39,130400.0,5.8609,5.8679,5.8609,5.8679,130400.0
2011-04-27 15:40:00,8.4,8.4,8.39,8.4,160800.0,5.8748,5.8748,5.8679,5.8748,160800.0
2011-04-27 15:45:00,8.4,8.41,8.4,8.4,238400.0,5.8748,5.8818,5.8748,5.8748,238400.0
2011-04-27 15:50:00,8.4,8.41,8.4,8.41,276000.0,5.8748,5.8818,5.8748,5.8818,276000.0
2011-04-27 15:55:00,8.41,8.41,8.4,8.41,553600.0,5.8818,5.8818,5.8748,5.8818,553600.0
2011-04-28 09:30:00,8.44,8.46,8.42,8.43,162400.0,5.9028,5.9168,5.8888,5.8958,162400.0
2011-04-28 09:35:00,8.43,8.44,8.43,8.43,64000.0,5.8958,5.9028,5.8958,5.8958,64000.0
2011-04-28 09:40:00,8.43,8.45,8.43,8.44,60000.0,5.8958,5.9098,5.8958,5.9028,60000.0
2011-04-28 09:45:00,8.43,8.44,8.42,8.44,82400.0,5.8958,5.9028,5.8888,5.9028,82400.0
2011-04-28 09:50:00,8.43,8.44,8.43,8.43,56000.0,5.8958,5.9028,5.8958,5.8958,56000.0
2011-04-28 09:55:00,8.44,8.44,8.43,8.44,52800.0,5.9028,5.9028,5.8958,5.9028,52800.0
2011-04-28 10:00:00,8.43,8.44,8.42,8.43,76800.0,5.8958,5.9028,5.8888,5.8958,76800.0
2011-04-28 10:05:00,8.43,8.43,8.41,8.41,100800.0,5.8958,5.8958,5.8818,5.8818,100800.0
2011-04-28 10:10:00,8.42,8.42,8.4,8.41,116800.0,5.8888,5.8888,5.8748,5.8818,116800.0
2011-04-28 10:15:00,8.41,8.41,8.4,8.4,62400.0,5.8818,5.8818,5.8748,5.8748,62400.0
2011-04-28 10:20:00,8.4,8.4,8.38,8.39,58400.0,5.8748,5.8748,5.8609,5.8679,58400.0
2011-04-28 10:25:00,8.39,8.41,8.39,8.4,96000.0,5.8679,5.8818,5.8679,5.8748,96000.0
2011-04-28 10:30:00,8.4,8.42,8.4,8.4,96800.0,5.8748,5.8888,5.8748,5.8748,96800.0
2011-04-28 10:35:00,8.4,8.42,8.4,8.42,68000.0,5.8748,5.8888,5.8748,5.8888,68000.0
2011-04-28 10:40:00,8.41,8.42,8.41,8.42,34400.0,5.8818,5.8888,5.8818,5.8888,34400.0
2011-04-28 10:45:00,8.41,8.43,8.41,8.42,52000.0,5.8818,5.8958,5.8818,5.8888,52000.0
2011-04-28 10:50:00,8.42,8.43,8.41,8.41,26400.0,5.8888,5.8958,5.8818,5.8818,26400.0
2011-04-28 10:55:00,8.41,8.42,8.41,8.41,32000.0,5.8818,5.8888,5.8818,5.8818,32000.0
2011-04-28 11:00:00,8.41,8.42,8.4,8.42,38400.0,5.8818,5.8888,5.8748,5.8888,38400.0
2011-04-28 11:05:00,8.41,8.42,8.4,8.41,24000.0,5.8818,5.8888,5.8748,5.8818,24000.0
2011-04-28 11:10:00,8.4,8.41,8.4,8.4,29600.0,5.8748,5.8818,5.8748,5.8748,29600.0
2011-04-28 11:15:00,8.4,8.41,8.38,8.38,225600.0,5.8748,5.8818,5.8609,5.8609,225600.0
2011-04-28 11:20:00,8.38,8.39,8.38,8.39,71200.0,5.8609,5.8679,5.8609,5.8679,71200.0
2011-04-28 11:25:00,8.38,8.39,8.37,8.37,62400.0,5.8609,5.8679,5.8539,5.8539,62400.0
2011-04-28 11:30:00,8.37,8.37,8.36,8.36,116800.0,5.8539,5.8539,5.8469,5.8469,116800.0
2011-04-28 11:35:00,8.36,8.37,8.36,8.36,85600.0,5.8469,5.8539,5.8469,5.8469,85600.0
2011-04-28 11:40:00,8.36,8.37,8.36,8.36,26400.0,5.8469,5.8539,5.8469,5.8469,26400.0
2011-04-28 11:45:00,8.37,8.37,8.36,8.36,44000.0,5.8539,5.8539,5.8469,5.8469,44000.0
2011-04-28 11:50:00,8.36,8.37,8.36,8.36,42400.0,5.8469,5.8539,5.8469,5.8469,42400.0
2011-04-28 11:55:00,8.37,8.37,8.37,8.37,23200.0,5.8539,5.8539,5.8539,5.8539,23200.0
2011-04-28 12:00:00,8.37,8.37,8.36,8.37,24800.0,5.8539,5.8539,5.8469,5.8539,24800.0
2011-04-28 12:05:00,8.36,8.37,8.36,8.36,41600.0,5.8469,5.8539,5.8469,5.8469,41600.0
2011-04-28 12:10:00,8.36,8.36,8.35,8.35,86400.0,5.8469,5.8469,5.8399,5.8399,86400.0
2011-04-28 12:15:00,8.35,8.36,8.35,8.35,40800.0,5.8399,5.8469,5.8399,5.8399,40800.0
2011-04-28 12:20:00,8.36,8.36,8.35,8.35,27200.0,5.8469,5.8469,5.8399,5.8399,27200.0
2011-04-28 12:25:00,8.36,8.37,8.35,8.36,49600.0,5.8469,5.8539,5.8399,5.8469,49600.0
2011-04-28 12:30:00,8.36,8.36,8.35,8.36,40000.0,5.8469,5.8469,5.8399,5.8469,40000.0
2011-04-28 12:35:00,8.35,8.36,8.35,8.36,49600.0,5.8399,5.8469,5.8399,5.8469,49600.0
2011-04-28 12:40:00,8.36,8.37,8.36,8.36,27200.0,5.8469,5.8539,5.8469,5.8469,27200.0
2011-04-28 12:45:00,8.36,8.36,8.35,8.36,21600.0,5.8469,5.8469,5.8399,5.8469,21600.0
2011-04-28 12:50:00,8.35,8.35,8.35,8.35,44800.0,5.8399,5.8399,5.8399,5.8399,44800.0
2011-04-28 12:55:00,8.35,8.35,8.35,8.35,36800.0,5.8399,5.8399,5.8399,5.8399,36800.0
2011-04-28 13:00:00,8.35,8.36,8.35,8.35,45600.0,5.8399,5.8469,5.8399,5.8399,45600.0
2011-04-28 13:05:00,8.35,8.35,8.33,8.34,49600.0,5.8399,5.8399,5.8259,5.8329,49600.0
2011-04-28 13:10:00,8.34,8.34,8.33,8.33,72800.0,5.8329,5.8329,5.8259,5.8259,72800.0
2011-04-28 13:15:00,8.33,8.34,8.33,8.34,29600.0,5.8259,5.8329,5.8259,5.8329,29600.0
2011-04-28 13:20:00,8.34,8.35,8.34,8.34,23200.0,5.8329,5.8399,5.8329,5.8329,23200.0
2011-04-28 13:25:00,8.35,8.36,8.34,8.36,23200.0,5.8399,5.8469,5.8329,5.8469,23200.0
2011-04-28 13:30:00,8.36,8.36,8.36,8.36,19200.0,5.8469,5.8469,5.8469,5.8469,19200.0
2011-04-28 13:35:00,8.36,8.36,8.35,8.35,25600.0,5.8469,5.8469,5.8399,5.8399,25600.0
2011-04-28 13:40:00,8.35,8.36,8.35,8.36,20000.0,5.8399,5.8469,5.8399,5.8469,20000.0
2011-04-28 13:45:00,8.36,8.37,8.36,8.37,23200.0,5.8469,5.8539,5.8469,5.8539,23200.0
2011-04-28 13:50:00,8.37,8.37,8.37,8.37,72800.0,5.8539,5.8539,5.8539,5.8539,72800.0
2011-04-28 13:55:00,8.37,8.38,8.37,8.37,24000.0,5.8539,5.8609,5.8539,5.8539,24000.0
2011-04-28 14:00:00,8.37,8.37,8.37,8.37,27200.0,5.8539,5.8539,5.8539,5.8539,27200.0
2011-04-28 14:05:00,8.37,8.37,8.37,8.37,10400.0,5.8539,5.8539,5.8539,5.8539,10400.0
2011-04-28 14:10:00,8.37,8.37,8.36,8.36,40800.0,5.8539,5.8539,5.8469,5.8469,40800.0
2011-04-28 14:15:00,8.37,8.37,8.36,8.37,20000.0,5.8539,5.8539,5.8469,5.8539,20000.0
2011-04-28 14:20:00,8.37,8.37,8.37,8.37,28000.0,5.8539,5.8539,5.8539,5.8539,28000.0
2011-04-28 14:25:00,8.37,8.37,8.36,8.36,39200.0,5.8539,5.8539,5.8469,5.8469,39200.0
2011-04-28 14:30:00,8.36,8.37,8.36,8.37,42400.0,5.8469,5.8539,5.8469,5.8539,42400.0
2011-04-28 14:35:00,8.37,8.37,8.37,8.37,47200.0,5.8539,5.8539,5.8539,5.8539,47200.0
2011-04-28 14:40:00,8.37,8.37,8.36,8.36,26400.0,5.8539,5.8539,5.8469,5.8469,26400.0
2011-04-28 14:45:00,8.36,8.37,8.36,8.37,32000.0,5.8469,5.8539,5.8469,5.8539,32000.0
2011-04-28 14:50:00,8.37,8.38,8.36,8.38,49600.0,5.8539,5.8609,5.8469,5.8609,49600.0
2011-04-28 14:55:00,8.38,8.38,8.38,8.38,37600.0,5.8609,5.8609,5.8609,5.8609,37600.0
2011-04-28 15:00:00,8.38,8.38,8.37,8.37,46400.0,5.8609,5.8609,5.8539,5.8539,46400.0
2011-04-28 15:05:00,8.37,8.38,8.37,8.37,58400.0,5.8539,5.8609,5.8539,5.8539,58400.0
2011-04-28 15:10:00,8.37,8.39,8.37,8.38,95200.0,5.8539,5.8679,5.8539,5.8609,95200.0
2011-04-28 15:15:00,8.38,8.39,8.38,8.39,30400.0,5.8609,5.8679,5.8609,5.8679,30400.0
2011-04-28 15:20:00,8.39,8.39,8.38,8.38,31200.0,5.8679,5.8679,5.8609,5.8609,31200.0
2011-04-28 15:25:00,8.38,8.39,8.38,8.39,40800.0,5.8609,5.8679,5.8609,5.8679,40800.0
2011-04-28 15:30:00,8.39,8.41,8.39,8.4,81600.0,5.8679,5.8818,5.8679,5.8748,81600.0
2011-04-28 15:35:00,8.4,8.41,8.4,8.4,45600.0,5.8748,5.8818,5.8748,5.8748,45600.0
2011-04-28 15:40:00,8.4,8.42,8.4,8.41,84800.0,5.8748,5.8888,5.8748,5.8818,84800.0
2011-04-28 15:45:00,8.41,8.42,8.4,8.4,96000.0,5.8818,5.8888,5.8748,5.8748,96000.0
2011-04-28 15:50:00,8.4,8.4,8.38,8.38,196800.0,5.8748,5.8748,5.8609,5.8609,196800.0
2011-04-28 15:55:00,8.38,8.39,8.38,8.39,244000.0,5.8609,5.8679,5.8609,5.8679,244000.0
2011-04-29 09:30:00,8.4,8.43,8.39,8.43,73600.0,5.8748,5.8958,5.8679,5.8958,73600.0
2011-04-29 09:35:00,8.43,8.44,8.41,8.43,49600.0,5.8958,5.9028,5.8818,5.8958,49600.0
2011-04-29 09:40:00,8.43,8.46,8.42,8.43,183200.0,5.8958,5.9168,5.8888,5.8958,183200.0
2011-04-29 09:45:00,8.43,8.45,8.43,8.45,51200.0,5.8958,5.9098,5.8958,5.9098,51200.0
2011-04-29 09:50:00,8.44,8.45,8.44,8.44,61600.0,5.9028,5.9098,5.9028,5.9028,61600.0
2011-04-29 09:55:00,8.44,8.45,8.43,8.44,54400.0,5.9028,5.9098,5.8958,5.9028,54400.0
2011-04-29 10:00:00,8.44,8.45,8.4,8.44,124000.0,5.9028,5.9098,5.8748,5.9028,124000.0
2011-04-29 10:05:00,8.44,8.44,8.44,8.44,37600.0,5.9028,5.9028,5.9028,5.9028,37600.0
2011-04-29 10:10:00,8.44,8.44,8.44,8.44,59200.0,5.9028,5.9028,5.9028,5.9028,59200.0
2011-04-29 10:15:00,8.44,8.44,8.44,8.44,22400.0,5.9028,5.9028,5.9028,5.9028,22400.0
2011-04-29 10:20:00,8.44,8.44,8.43,8.44,8000.0,5.9028,5.9028,5.8958,5.9028,8000.0
2011-04-29 10:25:00,8.44,8.44,8.43,8.44,44800.0,5.9028,5.9028,5.8958,5.9028,44800.0
2011-04-29 10:30:00,8.44,8.44,8.44,8.44,34400.0,5.9028,5.9028,5.9028,5.9028,34400.0
2011-04-29 10:35:00,8.44,8.44,8.43,8.44,34400.0,5.9028,5.9028,5.8958,5.9028,34400.0
2011-04-29 10:40:00,8.44,8.44,8.44,8.44,31200.0,5.9028,5.9028,5.9028,5.9028,31200.0
2011-04-29 10:45:00,8.44,8.45,8.44,8.45,53600.0,5.9028,5.9098,5.9028,5.9098,53600.0
2011-04-29 10:50:00,8.45,8.45,8.44,8.45,28800.0,5.9098,5.9098,5.9028,5.9098,28800.0
2011-04-29 10:55:00,8.45,8.46,8.45,8.45,34400.0,5.9098,5.9168,5.9098,5.9098,34400.0
2011-04-29 11:00:00,8.45,8.45,8.45,8.45,16800.0,5.9098,5.9098,5.9098,5.9098,16800.0
2011-04-29 11:05:00,8.45,8.46,8.45,8.46,38400.0,5.9098,5.9168,5.9098,5.9168,38400.0
2011-04-29 11:10:00,8.46,8.46,8.45,8.45,11200.0,5.9168,5.9168,5.9098,5.9098,11200.0
2011-04-29 11:15:00,8.46,8.46,8.44,8.44,41600.0,5.9168,5.9168,5.9028,5.9028,41600.0
2011-04-29 11:20:00,8.44,8.44,8.44,8.44,22400.0,5.9028,5.9028,5.9028,5.9028,22400.0
2011-04-29 11:25:00,8.44,8.44,8.44,8.44,37600.0,5.9028,5.9028,5.9028,5.9028,37600.0
2011-04-29 11:30:00,8.44,8.44,8.43,8.44,29600.0,5.9028,5.9028,5.8958,5.9028,29600.0
2011-04-29 11:35:00,8.44,8.45,8.44,8.44,25600.0,5.9028,5.9098,5.9028,5.9028,25600.0
2011-04-29 11:40:00,8.44,8.45,8.44,8.44,80800.0,5.9028,5.9098,5.9028,5.9028,80800.0
2011-04-29 11:45:00,8.44,8.45,8.44,8.45,40800.0,5.9028,5.9098,5.9028,5.9098,40800.0
2011-04-29 11:50:00,8.45,8.45,8.44,8.44,37600.0,5.9098,5.9098,5.9028,5.9028,37600.0
2011-04-29 11:55:00,8.44,8.45,8.44,8.45,78400.0,5.9028,5.9098,5.9028,5.9098,78400.0
2011-04-29 12:00:00,8.45,8.45,8.44,8.44,40000.0,5.9098,5.9098,5.9028,5.9028,40000.0
2011-04-29 12:05:00,8.45,8.45,8.44,8.44,39200.0,5.9098,5.9098,5.9028,5.9028,39200.0
2011-04-29 12:10:00,8.44,8.44,8.43,8.43,37600.0,5.9028,5.9028,5.8958,5.8958,37600.0
2011-04-29 12:15:00,8.43,8.44,8.43,8.43,37600.0,5.8958,5.9028,5.8958,5.8958,37600.0
2011-04-29 12:20:00,8.43,8.43,8.43,8.43,15200.0,5.8958,5.8958,5.8958,5.8958,15200.0
2011-04-29 12:25:00,8.43,8.43,8.42,8.43,28800.0,5.8958,5.8958,5.8888,5.8958,28800.0
2011-04-29 12:30:00,8.43,8.43,8.42,8.42,39200.0,5.8958,5.8958,5.8888,5.8888,39200.0
2011-04-29 12:35:00,8.42,8.42,8.42,8.42,24800.0,5.8888,5.8888,5.8888,5.8888,24800.0
2011-04-29 12:40:00,8.42,8.42,8.41,8.42,8000.0,5.8888,5.8888,5.8818,5.8888,8000.0
2011-04-29 12:45:00,8.42,8.42,8.4,8.4,23200.0,5.8888,5.8888,5.8748,5.8748,23200.0
2011-04-29 12:50:00,8.4,8.4,8.4,8.4,14400.0,5.8748,5.8748,5.8748,5.8748,14400.0
2011-04-29 12:55:00,8.4,8.41,8.4,8.4,12000.0,5.8748,5.8818,5.8748,5.8748,12000.0
2011-04-29 13:00:00,8.4,8.41,8.4,8.41,31200.0,5.8748,5.8818,5.8748,5.8818,31200.0
2011-04-29 13:05:00,8.41,8.42,8.41,8.42,43200.0,5.8818,5.8888,5.8818,5.8888,43200.0
2011-04-29 13:10:00,8.43,8.43,8.42,8.43,24800.0,5.8958,5.8958,5.8888,5.8958,24800.0
2011-04-29 13:15:00,8.43,8.43,8.42,8.42,19200.0,5.8958,5.8958,5.8888,5.8888,19200.0
2011-04-29 13:20:00,8.42,8.42,8.42,8.42,14400.0,5.8888,5.8888,5.8888,5.8888,14400.0
2011-04-29 13:25:00,8.42,8.42,8.42,8.42,15200.0,5.8888,5.8888,5.8888,5.8888,15200.0
2011-04-29 13:30:00,8.42,8.42,8.41,8.41,58400.0,5.8888,5.8888,5.8818,5.8818,58400.0
2011-04-29 13:35:00,8.42,8.42,8.41,8.41,38400.0,5.8888,5.8888,5.8818,5.8818,38400.0
2011-04-29 13:40:00,8.41,8.41,8.4,8.4,24800.0,5.8818,5.8818,5.8748,5.8748,24800.0
2011-04-29 13:45:00,8.41,8.41,8.4,8.4,10400.0,5.8818,5.8818,5.8748,5.8748,10400.0
2011-04-29 13:50:00,8.4,8.41,8.4,8.4,19200.0,5.8748,5.8818,5.8748,5.8748,19200.0
2011-04-29 13:55:00,8.4,8.41,8.4,8.41,19200.0,5.8748,5.8818,5.8748,5.8818,19200.0
2011-04-29 14:00:00,8.41,8.41,8.4,8.4,44800.0,5.8818,5.8818,5.8748,5.8748,44800.0
2011-04-29 14:05:00,8.41,8.41,8.41,8.41,10400.0,5.8818,5.8818,5.8818,5.8818,10400.0
2011-04-29 14:10:00,8.41,8.41,8.4,8.41,36800.0,5.8818,5.8818,5.8748,5.8818,36800.0
2011-04-29 14:15:00,8.4,8.41,8.4,8.41,6400.0,5.8748,5.8818,5.8748,5.8818,6400.0
2011-04-29 14:20:00,8.41,8.41,8.4,8.41,30400.0,5.8818,5.8818,5.8748,5.8818,30400.0
2011-04-29 14:25:00,8.41,8.41,8.4,8.4,15200.0,5.8818,5.8818,5.8748,5.8748,15200.0
2011-04-29 14:30:00,8.4,8.41,8.4,8.4,19200.0,5.8748,5.8818,5.8748,5.8748,19200.0
2011-04-29 14:35:00,8.41,8.42,8.4,8.42,55200.0,5.8818,5.8888,5.8748,5.8888,55200.0
2011-04-29 14:40:00,8.42,8.42,8.41,8.42,24000.0,5.8888,5.8888,5.8818,5.8888,24000.0
2011-04-29 14:45:00,8.41,8.42,8.41,8.41,18400.0,5.8818,5.8888,5.8818,5.8818,18400.0
2011-04-29 14:50:00,8.41,8.41,8.41,8.41,18400.0,5.8818,5.8818,5.8818,5.8818,18400.0
2011-04-29 14:55:00,8.41,8.41,8.41,8.41,25600.0,5.8818,5.8818,5.8818,5.8818,25600.0
2011-04-29 15:00:00,8.41,8.41,8.4,8.4,30400.0,5.8818,5.8818,5.8748,5.8748,30400.0
2011-04-29 15:05:00,8.41,8.41,8.4,8.41,44800.0,5.8818,5.8818,5.8748,5.8818,44800.0
2011-04-29 15:10:00,8.41,8.41,8.4,8.41,32800.0,5.8818,5.8818,5.8748,5.8818,32800.0
2011-04-29 15:15:00,8.41,8.41,8.4,8.4,56000.0,5.8818,5.8818,5.8748,5.8748,56000.0
2011-04-29 15:20:00,8.4,8.41,8.4,8.41,76000.0,5.8748,5.8818,5.8748,5.8818,76000.0
2011-04-29 15:25:00,8.4,8.41,8.4,8.4,38400.0,5.8748,5.8818,5.8748,5.8748,38400.0
2011-04-29 15:30:00,8.41,8.41,8.41,8.41,63200.0,5.8818,5.8818,5.8818,5.8818,63200.0
2011-04-29 15:35:00,8.41,8.42,8.41,8.41,76800.0,5.8818,5.8888,5.8818,5.8818,76800.0
2011-04-29 15:40:00,8.41,8.41,8.4,8.41,88000.0,5.8818,5.8818,5.8748,5.8818,88000.0
2011-04-29 15:45:00,8.41,8.42,8.41,8.42,229600.0,5.8818,5.8888,5.8818,5.8888,229600.0
2011-04-29 15:50:00,8.42,8.42,8.39,8.39,491200.0,5.8888,5.8888,5.8679,5.8679,491200.0
2011-04-29 15:55:00,8.4,8.4,8.38,8.39,656800.0,5.8748,5.8748,5.8609,5.8679,656800.0
2011-05-02 09:30:00,8.39,8.44,8.39,8.44,288000.0,5.8679,5.9028,5.8679,5.9028,288000.0
2011-05-02 09:35:00,8.44,8.45,8.41,8.42,149600.0,5.9028,5.9098,5.8818,5.8888,149600.0
2011-05-02 09:40:00,8.41,8.41,8.39,8.39,58400.0,5.8818,5.8818,5.8679,5.8679,58400.0
2011-05-02 09:45:00,8.39,8.4,8.37,8.37,99200.0,5.8679,5.8748,5.8539,5.8539,99200.0
2011-05-02 09:50:00,8.37,8.38,8.37,8.37,84800.0,5.8539,5.8609,5.8539,5.8539,84800.0
2011-05-02 09:55:00,8.37,8.39,8.37,8.39,141600.0,5.8539,5.8679,5.8539,5.8679,141600.0
2011-05-02 10:00:00,8.39,8.41,8.38,8.39,225600.0,5.8679,5.8818,5.8609,5.8679,225600.0
2011-05-02 10:05:00,8.39,8.39,8.38,8.38,206400.0,5.8679,5.8679,5.8609,5.8609,206400.0
2011-05-02 10:10:00,8.38,8.39,8.38,8.38,76000.0,5.8609,5.8679,5.8609,5.8609,76000.0
2011-05-02 10:15:00,8.38,8.39,8.38,8.38,57600.0,5.8609,5.8679,5.8609,5.8609,57600.0
2011-05-02 10:20:00,8.38,8.39,8.37,8.39,99200.0,5.8609,5.8679,5.8539,5.8679,99200.0
2011-05-02 10:25:00,8.39,8.42,8.39,8.42,81600.0,5.8679,5.8888,5.8679,5.8888,81600.0
2011-05-02 10:30:00,8.42,8.44,8.41,8.44,144800.0,5.8888,5.9028,5.8818,5.9028,144800.0
2011-05-02 10:35:00,8.44,8.44,8.43,8.44,85600.0,5.9028,5.9028,5.8958,5.9028,85600.0
2011-05-02 10:40:00,8.44,8.44,8.41,8.41,140000.0,5.9028,5.9028,5.8818,5.8818,140000.0
2011-05-02 10:45:00,8.41,8.42,8.41,8.41,78400.0,5.8818,5.8888,5.8818,5.8818,78400.0
2011-05-02 10:50:00,8.41,8.41,8.4,8.4,50400.0,5.8818,5.8818,5.8748,5.8748,50400.0
2011-05-02 10:55:00,8.4,8.4,8.39,8.39,41600.0,5.8748,5.8748,5.8679,5.8679,41600.0
2011-05-02 11:00:00,8.4,8.4,8.39,8.4,27200.0,5.8748,5.8748,5.8679,5.8748,27200.0
2011-05-02 11:05:00,8.4,8.4,8.39,8.39,150400.0,5.8748,5.8748,5.8679,5.8679,150400.0
2011-05-02 11:10:00,8.39,8.39,8.39,8.39,68800.0,5.8679,5.8679,5.8679,5.8679,68800.0
2011-05-02 11:15:00,8.39,8.39,8.37,8.38,100000.0,5.8679,5.8679,5.8539,5.8609,100000.0
2011-05-02 11:20:00,8.38,8.38,8.36,8.36,60800.0,5.8609,5.8609,5.8469,5.8469,60800.0
2011-05-02 11:25:00,8.36,8.36,8.34,8.34,92000.0,5.8469,5.8469,5.8329,5.8329,92000.0
2011-05-02 11:30:00,8.34,8.35,8.34,8.35,47200.0,5.8329,5.8399,5.8329,5.8399,47200.0
2011-05-02 11:35:00,8.35,8.35,8.35,8.35,27200.0,5.8399,5.8399,5.8399,5.8399,27200.0
2011-05-02 11:40:00,8.35,8.36,8.35,8.35,28000.0,5.8399,5.8469,5.8399,5.8399,28000.0
2011-05-02 11:45:00,8.35,8.37,8.35,8.36,35200.0,5.8399,5.8539,5.8399,5.8469,35200.0
2011-05-02 11:50:00,8.36,8.37,8.36,8.37,44000.0,5.8469,5.8539,5.8469,5.8539,44000.0
2011-05-02 11:55:00,8.37,8.37,8.36,8.37,60000.0,5.8539,5.8539,5.8469,5.8539,60000.0
2011-05-02 12:00:00,8.37,8.37,8.36,8.37,73600.0,5.8539,5.8539,5.8469,5.8539,73600.0
2011-05-02 12:05:00,8.37,8.38,8.36,8.36,84800.0,5.8539,5.8609,5.8469,5.8469,84800.0
2011-05-02 12:10:00,8.37,8.37,8.36,8.36,36800.0,5.8539,5.8539,5.8469,5.8469,36800.0
2011-05-02 12:15:00,8.36,8.36,8.35,8.35,48000.0,5.8469,5.8469,5.8399,5.8399,48000.0
2011-05-02 12:20:00,8.35,8.35,8.32,8.32,49600.0,5.8399,5.8399,5.8189,5.8189,49600.0
2011-05-02 12:25:00,8.32,8.33,8.31,8.31,136800.0,5.8189,5.8259,5.8119,5.8119,136800.0
2011-05-02 12:30:00,8.31,8.33,8.31,8.32,102400.0,5.8119,5.8259,5.8119,5.8189,102400.0
2011-05-02 12:35:00,8.32,8.33,8.31,8.33,27200.0,5.8189,5.8259,5.8119,5.8259,27200.0
2011-05-02 12:40:00,8.32,8.33,8.32,8.32,88800.0,5.8189,5.8259,5.8189,5.8189,88800.0
2011-05-02 12:45:00,8.32,8.32,8.31,8.31,36800.0,5.8189,5.8189,5.8119,5.8119,36800.0
2011-05-02 12:50:00,8.32,8.33,8.32,8.33,25600.0,5.8189,5.8259,5.8189,5.8259,25600.0
2011-05-02 12:55:00,8.33,8.33,8.31,8.31,88800.0,5.8259,5.8259,5.8119,5.8119,88800.0
2011-05-02 13:00:00,8.31,8.31,8.3,8.31,51200.0,5.8119,5.8119,5.8049,5.8119,51200.0
2011-05-02 13:05:00,8.31,8.31,8.3,8.3,64000.0,5.8119,5.8119,5.8049,5.8049,64000.0
2011-05-02 13:10:00,8.3,8.31,8.3,8.31,37600.0,5.8049,5.8119,5.8049,5.8119,37600.0
2011-05-02 13:15:00,8.31,8.32,8.31,8.31,34400.0,5.8119,5.8189,5.8119,5.8119,34400.0
2011-05-02 13:20:00,8.31,8.32,8.31,8.32,16000.0,5.8119,5.8189,5.8119,5.8189,16000.0
2011-05-02 13:25:00,8.32,8.35,8.32,8.34,16000.0,5.8189,5.8399,5.8189,5.8329,16000.0
2011-05-02 13:30:00,8.35,8.36,8.35,8.36,16800.0,5.8399,5.8469,5.8399,5.8469,16800.0
2011-05-02 13:35:00,8.36,8.36,8.35,8.36,18400.0,5.8469,5.8469,5.8399,5.8469,18400.0
2011-05-02 13:40:00,8.36,8.36,8.35,8.35,25600.0,5.8469,5.8469,5.8399,5.8399,25600.0
2011-05-02 13:45:00,8.35,8.36,8.35,8.36,19200.0,5.8399,5.8469,5.8399,5.8469,19200.0
2011-05-02 13:50:00,8.36,8.36,8.36,8.36,63200.0,5.8469,5.8469,5.8469,5.8469,63200.0
2011-05-02 13:55:00,8.36,8.36,8.35,8.36,25600.0,5.8469,5.8469,5.8399,5.8469,25600.0
2011-05-02 14:00:00,8.35,8.36,8.35,8.36,18400.0,5.8399,5.8469,5.8399,5.8469,18400.0
2011-05-02 14:05:00,8.36,8.37,8.36,8.37,26400.0,5.8469,5.8539,5.8469,5.8539,26400.0
2011-05-02 14:10:00,8.37,8.37,8.36,8.37,20000.0,5.8539,5.8539,5.8469,5.8539,20000.0
2011-05-02 14:15:00,8.37,8.37,8.36,8.36,20000.0,5.8539,5.8539,5.8469,5.8469,20000.0
2011-05-02 14:20:00,8.36,8.36,8.35,8.35,43200.0,5.8469,5.8469,5.8399,5.8399,43200.0
2011-05-02 14:25:00,8.35,8.35,8.34,8.35,28000.0,5.8399,5.8399,5.8329,5.8399,28000.0
2011-05-02 14:30:00,8.35,8.36,8.35,8.35,28000.0,5.8399,5.8469,5.8399,5.8399,28000.0
2011-05-02 14:35:00,8.35,8.36,8.35,8.35,27200.0,5.8399,5.8469,5.8399,5.8399,27200.0
2011-05-02 14:40:00,8.35,8.35,8.35,8.35,23200.0,5.8399,5.8399,5.8399,5.8399,23200.0
2011-05-02 14:45:00,8.35,8.36,8.35,8.35,32800.0,5.8399,5.8469,5.8399,5.8399,32800.0
2011-05-02 14:50:00,8.35,8.36,8.34,8.35,54400.0,5.8399,5.8469,5.8329,5.8399,54400.0
2011-05-02 14:55:00,8.35,8.35,8.34,8.35,55200.0,5.8399,5.8399,5.8329,5.8399,55200.0
2011-05-02 15:00:00,8.35,8.36,8.35,8.35,91200.0,5.8399,5.8469,5.8399,5.8399,91200.0
2011-05-02 15:05:00,8.35,8.36,8.35,8.36,76800.0,5.8399,5.8469,5.8399,5.8469,76800.0
2011-05-02 15:10:00,8.36,8.36,8.36,8.36,73600.0,5.8469,5.8469,5.8469,5.8469,73600.0
2011-05-02 15:15:00,8.35,8.36,8.35,8.35,75200.0,5.8399,5.8469,5.8399,5.8399,75200.0
2011-05-02 15:20:00,8.35,8.36,8.35,8.36,77600.0,5.8399,5.8469,5.8399,5.8469,77600.0
2011-05-02 15:25:00,8.36,8.37,8.35,8.35,76800.0,5.8469,5.8539,5.8399,5.8399,76800.0
2011-05-02 15:30:00,8.35,8.35,8.34,8.35,96000.0,5.8399,5.8399,5.8329,5.8399,96000.0
2011-05-02 15:35:00,8.35,8.36,8.35,8.36,100800.0,5.8399,5.8469,5.8399,5.8469,100800.0
2011-05-02 15:40:00,8.36,8.36,8.34,8.35,152000.0,5.8469,5.8469,5.8329,5.8399,152000.0
2011-05-02 15:45:00,8.35,8.36,8.35,8.36,135200.0,5.8399,5.8469,5.8399,5.8469,135200.0
2011-05-02 15:50:00,8.36,8.36,8.35,8.35,151200.0,5.8469,5.8469,5.8399,5.8399,151200.0
2011-05-02 15:55:00,8.36,8.36,8.36,8.36,292000.0,5.8469,5.8469,5.8469,5.8469,292000.0
2011-05-03 09:30:00,8.35,8.39,8.35,8.39,137600.0,5.8399,5.8679,5.8399,5.8679,137600.0
2011-05-03 09:35:00,8.39,8.4,8.38,8.38,70400.0,5.8679,5.8748,5.8609,5.8609,70400.0
2011-05-03 09:40:00,8.38,8.39,8.34,8.35,40000.0,5.8609,5.8679,5.8329,5.8399,40000.0
2011-05-03 09:45:00,8.35,8.35,8.33,8.34,40800.0,5.8399,5.8399,5.8259,5.8329,40800.0
2011-05-03 09:50:00,8.34,8.35,8.34,8.35,155200.0,5.8329,5.8399,5.8329,5.8399,155200.0
2011-05-03 09:55:00,8.35,8.36,8.34,8.34,31200.0,5.8399,5.8469,5.8329,5.8329,31200.0
2011-05-03 10:00:00,8.34,8.35,8.34,8.34,58400.0,5.8329,5.8399,5.8329,5.8329,58400.0
2011-05-03 10:05:00,8.34,8.34,8.32,8.33,100000.0,5.8329,5.8329,5.8189,5.8259,100000.0
2011-05-03 10:10:00,8.33,8.34,8.33,8.34,33600.0,5.8259,5.8329,5.8259,5.8329,33600.0
2011-05-03 10:15:00,8.34,8.35,8.34,8.34,32800.0,5.8329,5.8399,5.8329,5.8329,32800.0
2011-05-03 10:20:00,8.34,8.35,8.32,8.33,33600.0,5.8329,5.8399,5.8189,5.8259,33600.0
2011-05-03 10:25:00,8.33,8.33,8.32,8.33,32800.0,5.8259,5.8259,5.8189,5.8259,32800.0
2011-05-03 10:30:00,8.33,8.33,8.31,8.32,29600.0,5.8259,5.8259,5.8119,5.8189,29600.0
2011-05-03 10:35:00,8.32,8.32,8.31,8.31,18400.0,5.8189,5.8189,5.8119,5.8119,18400.0
2011-05-03 10:40:00,8.3,8.3,8.29,8.3,14400.0,5.8049,5.8049,5.7979,5.8049,14400.0
2011-05-03 10:45:00,8.29,8.31,8.28,8.31,37600.0,5.7979,5.8119,5.7909,5.8119,37600.0
2011-05-03 10:50:00,8.31,8.31,8.29,8.3,11200.0,5.8119,5.8119,5.7979,5.8049,11200.0
2011-05-03 10:55:00,8.29,8.29,8.28,8.28,36000.0,5.7979,5.7979,5.7909,5.7909,36000.0
2011-05-03 11:00:00,8.29,8.3,8.29,8.3,10400.0,5.7979,5.8049,5.7979,5.8049,10400.0
2011-05-03 11:05:00,8.29,8.29,8.28,8.28,16000.0,5.7979,5.7979,5.7909,5.7909,16000.0
2011-05-03 11:10:00,8.28,8.29,8.28,8.29,34400.0,5.7909,5.7979,5.7909,5.7979,34400.0
2011-05-03 11:15:00,8.29,8.3,8.29,8.3,84000.0,5.7979,5.8049,5.7979,5.8049,84000.0
2011-05-03 11:20:00,8.3,8.32,8.29,8.32,122400.0,5.8049,5.8189,5.7979,5.8189,122400.0
2011-05-03 11:25:00,8.31,8.31,8.3,8.31,35200.0,5.8119,5.8119,5.8049,5.8119,35200.0
2011-05-03 11:30:00,8.31,8.31,8.3,8.31,26400.0,5.8119,5.8119,5.8049,5.8119,26400.0
2011-05-03 11:35:00,8.31,8.32,8.31,8.31,32800.0,5.8119,5.8189,5.8119,5.8119,32800.0
2011-05-03 11:40:00,8.31,8.32,8.31,8.32,26400.0,5.8119,5.8189,5.8119,5.8189,26400.0
2011-05-03 11:45:00,8.32,8.32,8.31,8.31,18400.0,5.8189,5.8189,5.8119,5.8119,18400.0
2011-05-03 11:50:00,8.31,8.31,8.31,8.31,24000.0,5.8119,5.8119,5.8119,5.8119,24000.0
2011-05-03 11:55:00,8.31,8.32,8.31,8.31,30400.0,5.8119,5.8189,5.8119,5.8119,30400.0
2011-05-03 12:00:00,8.31,8.32,8.31,8.32,18400.0,5.8119,5.8189,5.8119,5.8189,18400.0
2011-05-03 12:05:00,8.32,8.32,8.31,8.31,32800.0,5.8189,5.8189,5.8119,5.8119,32800.0
2011-05-03 12:10:00,8.31,8.32,8.31,8.31,23200.0,5.8119,5.8189,5.8119,5.8119,23200.0
2011-05-03 12:15:00,8.31,8.32,8.31,8.31,59200.0,5.8119,5.8189,5.8119,5.8119,59200.0
2011-05-03 12:20:00,8.31,8.31,8.3,8.3,32800.0,5.8119,5.8119,5.8049,5.8049,32800.0
2011-05-03 12:25:00,8.3,8.3,8.29,8.3,22400.0,5.8049,5.8049,5.7979,5.8049,22400.0
2011-05-03 12:30:00,8.3,8.3,8.3,8.3,24000.0,5.8049,5.8049,5.8049,5.8049,24000.0
2011-05-03 12:35:00,8.3,8.3,8.28,8.28,43200.0,5.8049,5.8049,5.7909,5.7909,43200.0
2011-05-03 12:40:00,8.28,8.29,8.28,8.29,36000.0,5.7909,5.7979,5.7909,5.7979,36000.0
2011-05-03 12:45:00,8.29,8.29,8.28,8.28,39200.0,5.7979,5.7979,5.7909,5.7909,39200.0
2011-05-03 12:50:00,8.28,8.28,8.27,8.27,34400.0,5.7909,5.7909,5.7839,5.7839,34400.0
2011-05-03 12:55:00,8.27,8.27,8.27,8.27,20800.0,5.7839,5.7839,5.7839,5.7839,20800.0
2011-05-03 13:00:00,8.27,8.27,8.27,8.27,12800.0,5.7839,5.7839,5.7839,5.7839,12800.0
2011-05-03 13:05:00,8.27,8.27,8.26,8.27,27200.0,5.7839,5.7839,5.7769,5.7839,27200.0
2011-05-03 13:10:00,8.27,8.28,8.27,8.27,132000.0,5.7839,5.7909,5.7839,5.7839,132000.0
2011-05-03 13:15:00,8.28,8.28,8.27,8.28,48000.0,5.7909,5.7909,5.7839,5.7909,48000.0
2011-05-03 13:20:00,8.27,8.28,8.27,8.27,128000.0,5.7839,5.7909,5.7839,5.7839,128000.0
2011-05-03 13:25:00,8.27,8.27,8.26,8.26,47200.0,5.7839,5.7839,5.7769,5.7769,47200.0
2011-05-03 13:30:00,8.26,8.26,8.25,8.26,48000.0,5.7769,5.7769,5.7699,5.7769,48000.0
2011-05-03 13:35:00,8.26,8.27,8.26,8.26,36800.0,5.7769,5.7839,5.7769,5.7769,36800.0
2011-05-03 13:40:00,8.26,8.26,8.25,8.25,50400.0,5.7769,5.7769,5.7699,5.7699,50400.0
2011-05-03 13:45:00,8.25,8.26,8.24,8.26,79200.0,5.7699,5.7769,5.7629,5.7769,79200.0
2011-05-03 13:50:00,8.26,8.26,8.25,8.26,41600.0,5.7769,5.7769,5.7699,5.7769,41600.0
2011-05-03 13:55:00,8.26,8.26,8.25,8.26,48000.0,5.7769,5.7769,5.7699,5.7769,48000.0
2011-05-03 14:00:00,8.26,8.26,8.26,8.26,62400.0,5.7769,5.7769,5.7769,5.7769,62400.0
2011-05-03 14:05:00,8.26,8.26,8.24,8.25,91200.0,5.7769,5.7769,5.7629,5.7699,91200.0
2011-05-03 14:10:00,8.25,8.25,8.22,8.24,142400.0,5.7699,5.7699,5.749,5.7629,142400.0
2011-05-03 14:15:00,8.24,8.24,8.23,8.24,104800.0,5.7629,5.7629,5.7559,5.7629,104800.0
2011-05-03 14:20:00,8.23,8.24,8.22,8.22,80800.0,5.7559,5.7629,5.749,5.749,80800.0
2011-05-03 14:25:00,8.22,8.24,8.22,8.24,69600.0,5.749,5.7629,5.749,5.7629,69600.0
2011-05-03 14:30:00,8.24,8.24,8.23,8.23,38400.0,5.7629,5.7629,5.7559,5.7559,38400.0
2011-05-03 14:35:00,8.23,8.23,8.22,8.22,79200.0,5.7559,5.7559,5.749,5.749,79200.0
2011-05-03 14:40:00,8.23,8.25,8.23,8.24,80000.0,5.7559,5.7699,5.7559,5.7629,80000.0
2011-05-03 14:45:00,8.24,8.25,8.24,8.25,68800.0,5.7629,5.7699,5.7629,5.7699,68800.0
2011-05-03 14:50:00,8.25,8.25,8.23,8.23,67200.0,5.7699,5.7699,5.7559,5.7559,67200.0
2011-05-03 14:55:00,8.23,8.24,8.23,8.24,36800.0,5.7559,5.7629,5.7559,5.7629,36800.0
2011-05-03 15:00:00,8.24,8.25,8.24,8.25,77600.0,5.7629,5.7699,5.7629,5.7699,77600.0
2011-05-03 15:05:00,8.24,8.25,8.24,8.24,69600.0,5.7629,5.7699,5.7629,5.7629,69600.0
2011-05-03 15:10:00,8.24,8.25,8.24,8.25,77600.0,5.7629,5.7699,5.7629,5.7699,77600.0
2011-05-03 15:15:00,8.24,8.25,8.23,8.24,76800.0,5.7629,5.7699,5.7559,5.7629,76800.0
2011-05-03 15:20:00,8.24,8.25,8.24,8.25,73600.0,5.7629,5.7699,5.7629,5.7699,73600.0
2011-05-03 15:25:00,8.26,8.26,8.24,8.24,74400.0,5.7769,5.7769,5.7629,5.7629,74400.0
2011-05-03 15:30:00,8.24,8.25,8.24,8.24,82400.0,5.7629,5.7699,5.7629,5.7629,82400.0
2011-05-03 15:35:00,8.24,8.25,8.23,8.25,74400.0,5.7629,5.7699,5.7559,5.7699,74400.0
2011-05-03 15:40:00,8.25,8.25,8.24,8.25,83200.0,5.7699,5.7699,5.7629,5.7699,83200.0
2011-05-03 15:45:00,8.25,8.25,8.24,8.25,144800.0,5.7699,5.7699,5.7629,5.7699,144800.0
2011-05-03 15:50:00,8.25,8.28,8.25,8.27,241600.0,5.7699,5.7909,5.7699,5.7839,241600.0
2011-05-03 15:55:00,8.27,8.28,8.27,8.28,362400.0,5.7839,5.7909,5.7839,5.7909,362400.0
2011-05-04 09:30:00,8.26,8.28,8.25,8.26,170400.0,5.7769,5.7909,5.7699,5.7769,170400.0
2011-05-04 09:35:00,8.26,8.28,8.25,8.28,62400.0,5.7769,5.7909,5.7699,5.7909,62400.0
2011-05-04 09:40:00,8.28,8.28,8.27,8.28,30400.0,5.7909,5.7909,5.7839,5.7909,30400.0
2011-05-04 09:45:00,8.28,8.29,8.27,8.29,28000.0,5.7909,5.7979,5.7839,5.7979,28000.0
2011-05-04 09:50:00,8.29,8.29,8.28,8.29,146400.0,5.7979,5.7979,5.7909,5.7979,146400.0
2011-05-04 09:55:00,8.29,8.29,8.27,8.27,261600.0,5.7979,5.7979,5.7839,5.7839,261600.0
2011-05-04 10:00:00,8.26,8.27,8.23,8.24,124800.0,5.7769,5.7839,5.7559,5.7629,124800.0
2011-05-04 10:05:00,8.24,8.24,8.2,8.2,220800.0,5.7629,5.7629,5.735,5.735,220800.0
2011-05-04 10:10:00,8.2,8.24,8.2,8.22,130400.0,5.735,5.7629,5.735,5.749,130400.0
2011-05-04 10:15:00,8.22,8.24,8.22,8.24,156000.0,5.749,5.7629,5.749,5.7629,156000.0
2011-05-04 10:20:00,8.24,8.24,8.22,8.23,234400.0,5.7629,5.7629,5.749,5.7559,234400.0
2011-05-04 10:25:00,8.23,8.25,8.23,8.25,160800.0,5.7559,5.7699,5.7559,5.7699,160800.0
2011-05-04 10:30:00,8.24,8.26,8.24,8.26,52000.0,5.7629,5.7769,5.7629,5.7769,52000.0
2011-05-04 10:35:00,8.26,8.26,8.24,8.26,79200.0,5.7769,5.7769,5.7629,5.7769,79200.0
2011-05-04 10:40:00,8.25,8.26,8.24,8.24,241600.0,5.7699,5.7769,5.7629,5.7629,241600.0
2011-05-04 10:45:00,8.24,8.24,8.21,8.22,258400.0,5.7629,5.7629,5.742,5.749,258400.0
2011-05-04 10:50:00,8.22,8.25,8.22,8.25,83200.0,5.749,5.7699,5.749,5.7699,83200.0
2011-05-04 10:55:00,8.26,8.27,8.25,8.27,146400.0,5.7769,5.7839,5.7699,5.7839,146400.0
2011-05-04 11:00:00,8.27,8.27,8.26,8.27,164800.0,5.7839,5.7839,5.7769,5.7839,164800.0
2011-05-04 11:05:00,8.27,8.27,8.26,8.26,85600.0,5.7839,5.7839,5.7769,5.7769,85600.0
2011-05-04 11:10:00,8.26,8.26,8.25,8.25,216000.0,5.7769,5.7769,5.7699,5.7699,216000.0
2011-05-04 11:15:00,8.25,8.26,8.22,8.22,261600.0,5.7699,5.7769,5.749,5.749,261600.0
2011-05-04 11:20:00,8.23,8.24,8.23,8.24,194400.0,5.7559,5.7629,5.7559,5.7629,194400.0
2011-05-04 11:25:00,8.24,8.25,8.24,8.25,122400.0,5.7629,5.7699,5.7629,5.7699,122400.0
2011-05-04 11:30:00,8.25,8.26,8.24,8.25,48800.0,5.7699,5.7769,5.7629,5.7699,48800.0
2011-05-04 11:35:00,8.25,8.25,8.24,8.24,82400.0,5.7699,5.7699,5.7629,5.7629,82400.0
2011-05-04 11:40:00,8.24,8.24,8.23,8.24,100800.0,5.7629,5.7629,5.7559,5.7629,100800.0
2011-05-04 11:45:00,8.24,8.25,8.24,8.25,65600.0,5.7629,5.7699,5.7629,5.7699,65600.0
2011-05-04 11:50:00,8.25,8.26,8.25,8.26,144000.0,5.7699,5.7769,5.7699,5.7769,144000.0
2011-05-04 11:55:00,8.25,8.27,8.25,8.27,116800.0,5.7699,5.7839,5.7699,5.7839,116800.0
2011-05-04 12:00:00,8.27,8.28,8.27,8.28,115200.0,5.7839,5.7909,5.7839,5.7909,115200.0
2011-05-04 12:05:00,8.27,8.28,8.27,8.28,55200.0,5.7839,5.7909,5.7839,5.7909,55200.0
2011-05-04 12:10:00,8.28,8.28,8.26,8.27,192000.0,5.7909,5.7909,5.7769,5.7839,192000.0
2011-05-04 12:15:00,8.27,8.27,8.25,8.26,32000.0,5.7839,5.7839,5.7699,5.7769,32000.0
2011-05-04 12:20:00,8.25,8.25,8.21,8.21,97600.0,5.7699,5.7699,5.742,5.742,97600.0
2011-05-04 12:25:00,8.21,8.21,8.2,8.2,66400.0,5.742,5.742,5.735,5.735,66400.0
2011-05-04 12:30:00,8.2,8.21,8.2,8.21,65600.0,5.735,5.742,5.735,5.742,65600.0
2011-05-04 12:35:00,8.21,8.22,8.21,8.22,31200.0,5.742,5.749,5.742,5.749,31200.0
2011-05-04 12:40:00,8.22,8.22,8.19,8.19,59200.0,5.749,5.749,5.728,5.728,59200.0
2011-05-04 12:45:00,8.19,8.2,8.19,8.2,116800.0,5.728,5.735,5.728,5.735,116800.0
2011-05-04 12:50:00,8.19,8.21,8.19,8.2,48000.0,5.728,5.742,5.728,5.735,48000.0
2011-05-04 12:55:00,8.21,8.21,8.2,8.21,28800.0,5.742,5.742,5.735,5.742,28800.0
2011-05-04 13:00:00,8.22,8.22,8.21,8.22,56000.0,5.749,5.749,5.742,5.749,56000.0
2011-05-04 13:05:00,8.22,8.22,8.21,8.21,44800.0,5.749,5.749,5.742,5.742,44800.0
2011-05-04 13:10:00,8.22,8.22,8.21,8.22,28000.0,5.749,5.749,5.742,5.749,28000.0
2011-05-04 13:15:00,8.22,8.23,8.21,8.23,66400.0,5.749,5.7559,5.742,5.7559,66400.0
2011-05-04 13:20:00,8.23,8.24,8.23,8.24,104000.0,5.7559,5.7629,5.7559,5.7629,104000.0
2011-05-04 13:25:00,8.24,8.24,8.23,8.23,56800.0,5.7629,5.7629,5.7559,5.7559,56800.0
2011-05-04 13:30:00,8.23,8.25,8.23,8.25,72800.0,5.7559,5.7699,5.7559,5.7699,72800.0
2011-05-04 13:35:00,8.25,8.26,8.24,8.26,90400.0,5.7699,5.7769,5.7629,5.7769,90400.0
2011-05-04 13:40:00,8.25,8.26,8.25,8.26,35200.0,5.7699,5.7769,5.7699,5.7769,35200.0
2011-05-04 13:45:00,8.26,8.26,8.26,8.26,51200.0,5.7769,5.7769,5.7769,5.7769,51200.0
2011-05-04 13:50:00,8.26,8.27,8.26,8.26,128000.0,5.7769,5.7839,5.7769,5.7769,128000.0
2011-05-04 13:55:00,8.26,8.28,8.26,8.27,92000.0,5.7769,5.7909,5.7769,5.7839,92000.0
2011-05-04 14:00:00,8.27,8.27,8.25,8.25,48800.0,5.7839,5.7839,5.7699,5.7699,48800.0
2011-05-04 14:05:00,8.24,8.25,8.24,8.25,39200.0,5.7629,5.7699,5.7629,5.7699,39200.0
2011-05-04 14:10:00,8.25,8.25,8.24,8.25,39200.0,5.7699,5.7699,5.7629,5.7699,39200.0
2011-05-04 14:15:00,8.25,8.27,8.25,8.27,62400.0,5.7699,5.7839,5.7699,5.7839,62400.0
2011-05-04 14:20:00,8.27,8.28,8.27,8.28,48000.0,5.7839,5.7909,5.7839,5.7909,48000.0
2011-05-04 14:25:00,8.28,8.29,8.28,8.29,66400.0,5.7909,5.7979,5.7909,5.7979,66400.0
2011-05-04 14:30:00,8.29,8.3,8.29,8.29,103200.0,5.7979,5.8049,5.7979,5.7979,103200.0
2011-05-04 14:35:00,8.29,8.3,8.28,8.29,115200.0,5.7979,5.8049,5.7909,5.7979,115200.0
2011-05-04 14:40:00,8.29,8.31,8.29,8.3,80800.0,5.7979,5.8119,5.7979,5.8049,80800.0
2011-05-04 14:45:00,8.3,8.3,8.28,8.29,46400.0,5.8049,5.8049,5.7909,5.7979,46400.0
2011-05-04 14:50:00,8.29,8.3,8.29,8.3,63200.0,5.7979,5.8049,5.7979,5.8049,63200.0
2011-05-04 14:55:00,8.3,8.31,8.28,8.28,63200.0,5.8049,5.8119,5.7909,5.7909,63200.0
2011-05-04 15:00:00,8.28,8.29,8.27,8.27,81600.0,5.7909,5.7979,5.7839,5.7839,81600.0
2011-05-04 15:05:00,8.27,8.27,8.25,8.26,120800.0,5.7839,5.7839,5.7699,5.7769,120800.0
2011-05-04 15:10:00,8.26,8.26,8.24,8.24,92000.0,5.7769,5.7769,5.7629,5.7629,92000.0
2011-05-04 15:15:00,8.24,8.26,8.24,8.26,63200.0,5.7629,5.7769,5.7629,5.7769,63200.0
2011-05-04 15:20:00,8.26,8.26,8.25,8.26,62400.0,5.7769,5.7769,5.7699,5.7769,62400.0
2011-05-04 15:25:00,8.26,8.27,8.26,8.27,131200.0,5.7769,5.7839,5.7769,5.7839,131200.0
2011-05-04 15:30:00,8.27,8.27,8.27,8.27,111200.0,5.7839,5.7839,5.7839,5.7839,111200.0
2011-05-04 15:35:00,8.27,8.28,8.26,8.28,135200.0,5.7839,5.7909,5.7769,5.7909,135200.0
2011-05-04 15:40:00,8.28,8.29,8.28,8.28,151200.0,5.7909,5.7979,5.7909,5.7909,151200.0
2011-05-04 15:45:00,8.28,8.29,8.27,8.27,177600.0,5.7909,5.7979,5.7839,5.7839,177600.0
2011-05-04 15:50:00,8.28,8.29,8.27,8.27,209600.0,5.7909,5.7979,5.7839,5.7839,209600.0
2011-05-04 15:55:00,8.27,8.28,8.27,8.27,253600.0,5.7839,5.7909,5.7839,5.7839,253600.0
2011-05-05 09:30:00,8.24,8.24,8.17,8.19,156800.0,5.7629,5.7629,5.714,5.728,156800.0
2011-05-05 09:35:00,8.19,8.22,8.18,8.21,51200.0,5.728,5.749,5.721,5.742,51200.0
2011-05-05 09:40:00,8.21,8.23,8.21,8.23,50400.0,5.742,5.7559,5.742,5.7559,50400.0
2011-05-05 09:45:00,8.22,8.26,8.22,8.26,118400.0,5.749,5.7769,5.749,5.7769,118400.0
2011-05-05 09:50:00,8.26,8.26,8.25,8.26,109600.0,5.7769,5.7769,5.7699,5.7769,109600.0
2011-05-05 09:55:00,8.26,8.28,8.26,8.27,99200.0,5.7769,5.7909,5.7769,5.7839,99200.0
2011-05-05 10:00:00,8.27,8.31,8.27,8.3,117600.0,5.7839,5.8119,5.7839,5.8049,117600.0
2011-05-05 10:05:00,8.3,8.31,8.29,8.29,76000.0,5.8049,5.8119,5.7979,5.7979,76000.0
2011-05-05 10:10:00,8.29,8.29,8.26,8.26,76000.0,5.7979,5.7979,5.7769,5.7769,76000.0
2011-05-05 10:15:00,8.27,8.28,8.25,8.26,32800.0,5.7839,5.7909,5.7699,5.7769,32800.0
2011-05-05 10:20:00,8.26,8.28,8.26,8.27,143200.0,5.7769,5.7909,5.7769,5.7839,143200.0
2011-05-05 10:25:00,8.27,8.28,8.26,8.27,73600.0,5.7839,5.7909,5.7769,5.7839,73600.0
2011-05-05 10:30:00,8.26,8.27,8.25,8.27,56000.0,5.7769,5.7839,5.7699,5.7839,56000.0
2011-05-05 10:35:00,8.27,8.29,8.27,8.29,46400.0,5.7839,5.7979,5.7839,5.7979,46400.0
2011-05-05 10:40:00,8.29,8.3,8.28,8.28,40800.0,5.7979,5.8049,5.7909,5.7909,40800.0
2011-05-05 10:45:00,8.28,8.3,8.28,8.29,46400.0,5.7909,5.8049,5.7909,5.7979,46400.0
2011-05-05 10:50:00,8.29,8.29,8.27,8.27,28000.0,5.7979,5.7979,5.7839,5.7839,28000.0
2011-05-05 10:55:00,8.27,8.28,8.27,8.28,44000.0,5.7839,5.7909,5.7839,5.7909,44000.0
2011-05-05 11:00:00,8.27,8.29,8.27,8.29,99200.0,5.7839,5.7979,5.7839,5.7979,99200.0
2011-05-05 11:05:00,8.29,8.29,8.27,8.27,60800.0,5.7979,5.7979,5.7839,5.7839,60800.0
2011-05-05 11:10:00,8.27,8.27,8.24,8.24,186400.0,5.7839,5.7839,5.7629,5.7629,186400.0
2011-05-05 11:15:00,8.24,8.24,8.24,8.24,128000.0,5.7629,5.7629,5.7629,5.7629,128000.0
2011-05-05 11:20:00,8.24,8.26,8.24,8.26,151200.0,5.7629,5.7769,5.7629,5.7769,151200.0
2011-05-05 11:25:00,8.26,8.26,8.26,8.26,108000.0,5.7769,5.7769,5.7769,5.7769,108000.0
2011-05-05 11:30:00,8.26,8.29,8.25,8.29,112000.0,5.7769,5.7979,5.7699,5.7979,112000.0
2011-05-05 11:35:00,8.29,8.32,8.29,8.32,48800.0,5.7979,5.8189,5.7979,5.8189,48800.0
2011-05-05 11:40:00,8.32,8.33,8.31,8.32,62400.0,5.8189,5.8259,5.8119,5.8189,62400.0
2011-05-05 11:45:00,8.32,8.34,8.32,8.34,24800.0,5.8189,5.8329,5.8189,5.8329,24800.0
2011-05-05 11:50:00,8.34,8.34,8.33,8.33,131200.0,5.8329,5.8329,5.8259,5.8259,131200.0
2011-05-05 11:55:00,8.32,8.34,8.32,8.34,31200.0,5.8189,5.8329,5.8189,5.8329,31200.0
2011-05-05 12:00:00,8.34,8.36,8.34,8.36,52800.0,5.8329,5.8469,5.8329,5.8469,52800.0
2011-05-05 12:05:00,8.36,8.36,8.35,8.36,18400.0,5.8469,5.8469,5.8399,5.8469,18400.0
2011-05-05 12:10:00,8.35,8.35,8.34,8.34,11200.0,5.8399,5.8399,5.8329,5.8329,11200.0
2011-05-05 12:15:00,8.34,8.34,8.33,8.33,19200.0,5.8329,5.8329,5.8259,5.8259,19200.0
2011-05-05 12:20:00,8.33,8.33,8.33,8.33,23200.0,5.8259,5.8259,5.8259,5.8259,23200.0
2011-05-05 12:25:00,8.34,8.35,8.34,8.35,26400.0,5.8329,5.8399,5.8329,5.8399,26400.0
2011-05-05 12:30:00,8.35,8.35,8.32,8.32,16000.0,5.8399,5.8399,5.8189,5.8189,16000.0
2011-05-05 12:35:00,8.32,8.32,8.31,8.31,7200.0,5.8189,5.8189,5.8119,5.8119,7200.0
2011-05-05 12:40:00,8.31,8.32,8.31,8.32,26400.0,5.8119,5.8189,5.8119,5.8189,26400.0
2011-05-05 12:45:00,8.32,8.32,8.31,8.31,46400.0,5.8189,5.8189,5.8119,5.8119,46400.0
2011-05-05 12:50:00,8.31,8.31,8.3,8.3,20000.0,5.8119,5.8119,5.8049,5.8049,20000.0
2011-05-05 12:55:00,8.31,8.31,8.3,8.3,31200.0,5.8119,5.8119,5.8049,5.8049,31200.0
2011-05-05 13:00:00,8.3,8.3,8.3,8.3,66400.0,5.8049,5.8049,5.8049,5.8049,66400.0
2011-05-05 13:05:00,8.3,8.3,8.3,8.3,44000.0,5.8049,5.8049,5.8049,5.8049,44000.0
2011-05-05 13:10:00,8.3,8.31,8.3,8.31,13600.0,5.8049,5.8119,5.8049,5.8119,13600.0
2011-05-05 13:15:00,8.31,8.32,8.31,8.31,36000.0,5.8119,5.8189,5.8119,5.8119,36000.0
2011-05-05 13:20:00,8.31,8.31,8.31,8.31,16800.0,5.8119,5.8119,5.8119,5.8119,16800.0
2011-05-05 13:25:00,8.31,8.31,8.31,8.31,14400.0,5.8119,5.8119,5.8119,5.8119,14400.0
2011-05-05 13:30:00,8.31,8.31,8.3,8.3,16000.0,5.8119,5.8119,5.8049,5.8049,16000.0
2011-05-05 13:35:00,8.3,8.3,8.29,8.3,25600.0,5.8049,5.8049,5.7979,5.8049,25600.0
2011-05-05 13:40:00,8.29,8.3,8.29,8.29,20000.0,5.7979,5.8049,5.7979,5.7979,20000.0
2011-05-05 13:45:00,8.29,8.29,8.29,8.29,17600.0,5.7979,5.7979,5.7979,5.7979,17600.0
2011-05-05 13:50:00,8.29,8.29,8.29,8.29,12000.0,5.7979,5.7979,5.7979,5.7979,12000.0
2011-05-05 13:55:00,8.28,8.31,8.28,8.31,32000.0,5.7909,5.8119,5.7909,5.8119,32000.0
2011-05-05 14:00:00,8.3,8.31,8.29,8.3,18400.0,5.8049,5.8119,5.7979,5.8049,18400.0
2011-05-05 14:05:00,8.29,8.3,8.29,8.3,309600.0,5.7979,5.8049,5.7979,5.8049,309600.0
2011-05-05 14:10:00,8.3,8.31,8.29,8.31,117600.0,5.8049,5.8119,5.7979,5.8119,117600.0
2011-05-05 14:15:00,8.31,8.32,8.31,8.32,28000.0,5.8119,5.8189,5.8119,5.8189,28000.0
2011-05-05 14:20:00,8.32,8.34,8.31,8.34,196800.0,5.8189,5.8329,5.8119,5.8329,196800.0
2011-05-05 14:25:00,8.34,8.34,8.31,8.34,240800.0,5.8329,5.8329,5.8119,5.8329,240800.0
2011-05-05 14:30:00,8.34,8.37,8.34,8.37,364800.0,5.8329,5.8539,5.8329,5.8539,364800.0
2011-05-05 14:35:00,8.37,8.39,8.37,8.38,307200.0,5.8539,5.8679,5.8539,5.8609,307200.0
2011-05-05 14:40:00,8.37,8.38,8.36,8.36,43200.0,5.8539,5.8609,5.8469,5.8469,43200.0
2011-05-05 14:45:00,8.36,8.36,8.34,8.34,123200.0,5.8469,5.8469,5.8329,5.8329,123200.0
2011-05-05 14:50:00,8.34,8.34,8.32,8.32,84000.0,5.8329,5.8329,5.8189,5.8189,84000.0
2011-05-05 14:55:00,8.32,8.33,8.32,8.32,92800.0,5.8189,5.8259,5.8189,5.8189,92800.0
2011-05-05 15:00:00,8.32,8.32,8.31,8.31,98400.0,5.8189,5.8189,5.8119,5.8119,98400.0
2011-05-05 15:05:00,8.31,8.31,8.29,8.29,148800.0,5.8119,5.8119,5.7979,5.7979,148800.0
2011-05-05 15:10:00,8.29,8.29,8.24,8.26,224800.0,5.7979,5.7979,5.7629,5.7769,224800.0
2011-05-05 15:15:00,8.26,8.27,8.25,8.25,68800.0,5.7769,5.7839,5.7699,5.7699,68800.0
2011-05-05 15:20:00,8.25,8.26,8.21,8.22,159200.0,5.7699,5.7769,5.742,5.749,159200.0
2011-05-05 15:25:00,8.22,8.23,8.2,8.2,182400.0,5.749,5.7559,5.735,5.735,182400.0
2011-05-05 15:30:00,8.2,8.23,8.2,8.22,156800.0,5.735,5.7559,5.735,5.749,156800.0
2011-05-05 15:35:00,8.22,8.23,8.22,8.23,105600.0,5.749,5.7559,5.749,5.7559,105600.0
2011-05-05 15:40:00,8.22,8.24,8.21,8.24,171200.0,5.749,5.7629,5.742,5.7629,171200.0
2011-05-05 15:45:00,8.24,8.24,8.22,8.24,236800.0,5.7629,5.7629,5.749,5.7629,236800.0
2011-05-05 15:50:00,8.23,8.24,8.22,8.22,186400.0,5.7559,5.7629,5.749,5.749,186400.0
2011-05-05 15:55:00,8.23,8.24,8.23,8.24,334400.0,5.7559,5.7629,5.7559,5.7629,334400.0
2011-05-06 09:30:00,8.33,8.36,8.31,8.36,132800.0,5.8259,5.8469,5.8119,5.8469,132800.0
2011-05-06 09:35:00,8.33,8.36,8.33,8.35,67200.0,5.8259,5.8469,5.8259,5.8399,67200.0
2011-05-06 09:40:00,8.35,8.35,8.31,8.33,140000.0,5.8399,5.8399,5.8119,5.8259,140000.0
2011-05-06 09:45:00,8.33,8.33,8.3,8.3,128800.0,5.8259,5.8259,5.8049,5.8049,128800.0
2011-05-06 09:50:00,8.31,8.31,8.3,8.31,37600.0,5.8119,5.8119,5.8049,5.8119,37600.0
2011-05-06 09:55:00,8.31,8.31,8.3,8.3,79200.0,5.8119,5.8119,5.8049,5.8049,79200.0
2011-05-06 10:00:00,8.31,8.31,8.3,8.31,35200.0,5.8119,5.8119,5.8049,5.8119,35200.0
2011-05-06 10:05:00,8.3,8.31,8.29,8.3,124000.0,5.8049,5.8119,5.7979,5.8049,124000.0
2011-05-06 10:10:00,8.3,8.31,8.29,8.3,37600.0,5.8049,5.8119,5.7979,5.8049,37600.0
2011-05-06 10:15:00,8.31,8.31,8.3,8.31,39200.0,5.8119,5.8119,5.8049,5.8119,39200.0
2011-05-06 10:20:00,8.31,8.33,8.31,8.32,73600.0,5.8119,5.8259,5.8119,5.8189,73600.0
2011-05-06 10:25:00,8.31,8.31,8.3,8.31,64800.0,5.8119,5.8119,5.8049,5.8119,64800.0
2011-05-06 10:30:00,8.31,8.31,8.3,8.31,44000.0,5.8119,5.8119,5.8049,5.8119,44000.0
2011-05-06 10:35:00,8.31,8.32,8.31,8.32,96000.0,5.8119,5.8189,5.8119,5.8189,96000.0
2011-05-06 10:40:00,8.32,8.33,8.32,8.33,19200.0,5.8189,5.8259,5.8189,5.8259,19200.0
2011-05-06 10:45:00,8.33,8.34,8.32,8.34,49600.0,5.8259,5.8329,5.8189,5.8329,49600.0
2011-05-06 10:50:00,8.34,8.34,8.34,8.34,20800.0,5.8329,5.8329,5.8329,5.8329,20800.0
2011-05-06 10:55:00,8.34,8.35,8.34,8.34,42400.0,5.8329,5.8399,5.8329,5.8329,42400.0
2011-05-06 11:00:00,8.35,8.36,8.35,8.36,76000.0,5.8399,5.8469,5.8399,5.8469,76000.0
2011-05-06 11:05:00,8.36,8.37,8.36,8.37,26400.0,5.8469,5.8539,5.8469,5.8539,26400.0
2011-05-06 11:10:00,8.37,8.37,8.37,8.37,24000.0,5.8539,5.8539,5.8539,5.8539,24000.0
2011-05-06 11:15:00,8.37,8.4,8.37,8.4,164800.0,5.8539,5.8748,5.8539,5.8748,164800.0
2011-05-06 11:20:00,8.4,8.41,8.4,8.4,168800.0,5.8748,5.8818,5.8748,5.8748,168800.0
2011-05-06 11:25:00,8.4,8.4,8.4,8.4,228800.0,5.8748,5.8748,5.8748,5.8748,228800.0
2011-05-06 11:30:00,8.4,8.41,8.4,8.4,35200.0,5.8748,5.8818,5.8748,5.8748,35200.0
2011-05-06 11:35:00,8.4,8.41,8.4,8.41,97600.0,5.8748,5.8818,5.8748,5.8818,97600.0
2011-05-06 11:40:00,8.41,8.42,8.41,8.41,55200.0,5.8818,5.8888,5.8818,5.8818,55200.0
2011-05-06 11:45:00,8.41,8.42,8.41,8.41,56800.0,5.8818,5.8888,5.8818,5.8818,56800.0
2011-05-06 11:50:00,8.42,8.43,8.42,8.42,65600.0,5.8888,5.8958,5.8888,5.8888,65600.0
2011-05-06 11:55:00,8.42,8.42,8.4,8.41,73600.0,5.8888,5.8888,5.8748,5.8818,73600.0
2011-05-06 12:00:00,8.41,8.42,8.41,8.41,100000.0,5.8818,5.8888,5.8818,5.8818,100000.0
2011-05-06 12:05:00,8.41,8.41,8.4,8.41,215200.0,5.8818,5.8818,5.8748,5.8818,215200.0
2011-05-06 12:10:00,8.41,8.41,8.4,8.4,140800.0,5.8818,5.8818,5.8748,5.8748,140800.0
2011-05-06 12:15:00,8.4,8.4,8.39,8.4,123200.0,5.8748,5.8748,5.8679,5.8748,123200.0
2011-05-06 12:20:00,8.4,8.41,8.4,8.41,88000.0,5.8748,5.8818,5.8748,5.8818,88000.0
2011-05-06 12:25:00,8.41,8.41,8.4,8.4,41600.0,5.8818,5.8818,5.8748,5.8748,41600.0
2011-05-06 12:30:00,8.4,8.41,8.39,8.4,101600.0,5.8748,5.8818,5.8679,5.8748,101600.0
2011-05-06 12:35:00,8.4,8.4,8.4,8.4,69600.0,5.8748,5.8748,5.8748,5.8748,69600.0
2011-05-06 12:40:00,8.4,8.4,8.38,8.38,324800.0,5.8748,5.8748,5.8609,5.8609,324800.0
2011-05-06 12:45:00,8.38,8.38,8.37,8.38,144000.0,5.8609,5.8609,5.8539,5.8609,144000.0
2011-05-06 12:50:00,8.38,8.39,8.38,8.39,66400.0,5.8609,5.8679,5.8609,5.8679,66400.0
2011-05-06 12:55:00,8.39,8.4,8.39,8.4,107200.0,5.8679,5.8748,5.8679,5.8748,107200.0
2011-05-06 13:00:00,8.41,8.41,8.4,8.4,48000.0,5.8818,5.8818,5.8748,5.8748,48000.0
2011-05-06 13:05:00,8.4,8.4,8.39,8.4,140000.0,5.8748,5.8748,5.8679,5.8748,140000.0
2011-05-06 13:10:00,8.4,8.41,8.38,8.39,44800.0,5.8748,5.8818,5.8609,5.8679,44800.0
2011-05-06 13:15:00,8.38,8.38,8.35,8.35,127200.0,5.8609,5.8609,5.8399,5.8399,127200.0
2011-05-06 13:20:00,8.34,8.35,8.34,8.35,89600.0,5.8329,5.8399,5.8329,5.8399,89600.0
2011-05-06 13:25:00,8.35,8.35,8.33,8.34,48800.0,5.8399,5.8399,5.8259,5.8329,48800.0
2011-05-06 13:30:00,8.33,8.34,8.33,8.34,67200.0,5.8259,5.8329,5.8259,5.8329,67200.0
2011-05-06 13:35:00,8.34,8.34,8.33,8.33,26400.0,5.8329,5.8329,5.8259,5.8259,26400.0
2011-05-06 13:40:00,8.34,8.34,8.33,8.33,22400.0,5.8329,5.8329,5.8259,5.8259,22400.0
2011-05-06 13:45:00,8.33,8.33,8.32,8.32,32800.0,5.8259,5.8259,5.8189,5.8189,32800.0
2011-05-06 13:50:00,8.32,8.33,8.32,8.33,18400.0,5.8189,5.8259,5.8189,5.8259,18400.0
2011-05-06 13:55:00,8.32,8.33,8.31,8.32,41600.0,5.8189,5.8259,5.8119,5.8189,41600.0
2011-05-06 14:00:00,8.32,8.32,8.31,8.31,156000.0,5.8189,5.8189,5.8119,5.8119,156000.0
2011-05-06 14:05:00,8.31,8.33,8.31,8.33,33600.0,5.8119,5.8259,5.8119,5.8259,33600.0
2011-05-06 14:10:00,8.33,8.34,8.32,8.33,50400.0,5.8259,5.8329,5.8189,5.8259,50400.0
2011-05-06 14:15:00,8.33,8.33,8.32,8.33,24000.0,5.8259,5.8259,5.8189,5.8259,24000.0
2011-05-06 14:20:00,8.33,8.33,8.32,8.32,44800.0,5.8259,5.8259,5.8189,5.8189,44800.0
2011-05-06 14:25:00,8.31,8.32,8.3,8.31,55200.0,5.8119,5.8189,5.8049,5.8119,55200.0
2011-05-06 14:30:00,8.31,8.31,8.27,8.28,114400.0,5.8119,5.8119,5.7839,5.7909,114400.0
2011-05-06 14:35:00,8.28,8.28,8.26,8.27,71200.0,5.7909,5.7909,5.7769,5.7839,71200.0
2011-05-06 14:40:00,8.27,8.29,8.27,8.29,48800.0,5.7839,5.7979,5.7839,5.7979,48800.0
2011-05-06 14:45:00,8.29,8.29,8.28,8.28,106400.0,5.7979,5.7979,5.7909,5.7909,106400.0
2011-05-06 14:50:00,8.28,8.3,8.28,8.28,70400.0,5.7909,5.8049,5.7909,5.7909,70400.0
2011-05-06 14:55:00,8.28,8.3,8.28,8.29,53600.0,5.7909,5.8049,5.7909,5.7979,53600.0
2011-05-06 15:00:00,8.29,8.31,8.29,8.3,44000.0,5.7979,5.8119,5.7979,5.8049,44000.0
2011-05-06 15:05:00,8.3,8.3,8.29,8.3,31200.0,5.8049,5.8049,5.7979,5.8049,31200.0
2011-05-06 15:10:00,8.3,8.31,8.3,8.3,42400.0,5.8049,5.8119,5.8049,5.8049,42400.0
2011-05-06 15:15:00,8.3,8.3,8.29,8.3,34400.0,5.8049,5.8049,5.7979,5.8049,34400.0
2011-05-06 15:20:00,8.3,8.3,8.29,8.3,44800.0,5.8049,5.8049,5.7979,5.8049,44800.0
2011-05-06 15:25:00,8.29,8.3,8.28,8.29,46400.0,5.7979,5.8049,5.7909,5.7979,46400.0
2011-05-06 15:30:00,8.29,8.29,8.28,8.29,67200.0,5.7979,5.7979,5.7909,5.7979,67200.0
2011-05-06 15:35:00,8.29,8.3,8.28,8.28,104000.0,5.7979,5.8049,5.7909,5.7909,104000.0
2011-05-06 15:40:00,8.29,8.3,8.29,8.3,91200.0,5.7979,5.8049,5.7979,5.8049,91200.0
2011-05-06 15:45:00,8.3,8.31,8.3,8.31,160800.0,5.8049,5.8119,5.8049,5.8119,160800.0
2011-05-06 15:50:00,8.31,8.31,8.29,8.3,160000.0,5.8119,5.8119,5.7979,5.8049,160000.0
2011-05-06 15:55:00,8.3,8.31,8.29,8.3,312000.0,5.8049,5.8119,5.7979,5.8049,312000.0
2011-05-09 09:30:00,8.28,8.31,8.28,8.3,44800.0,5.7909,5.8119,5.7909,5.8049,44800.0
2011-05-09 09:35:00,8.3,8.3,8.29,8.3,16000.0,5.8049,5.8049,5.7979,5.8049,16000.0
2011-05-09 09:40:00,8.3,8.3,8.29,8.29,6400.0,5.8049,5.8049,5.7979,5.7979,6400.0
2011-05-09 09:45:00,8.31,8.34,8.31,8.34,48800.0,5.8119,5.8329,5.8119,5.8329,48800.0
2011-05-09 09:50:00,8.33,8.35,8.33,8.33,135200.0,5.8259,5.8399,5.8259,5.8259,135200.0
2011-05-09 09:55:00,8.34,8.34,8.33,8.33,70400.0,5.8329,5.8329,5.8259,5.8259,70400.0
2011-05-09 10:00:00,8.33,8.34,8.33,8.33,48800.0,5.8259,5.8329,5.8259,5.8259,48800.0
2011-05-09 10:05:00,8.33,8.34,8.33,8.34,18400.0,5.8259,5.8329,5.8259,5.8329,18400.0
2011-05-09 10:10:00,8.35,8.38,8.35,8.36,51200.0,5.8399,5.8609,5.8399,5.8469,51200.0
2011-05-09 10:15:00,8.36,8.37,8.34,8.34,36000.0,5.8469,5.8539,5.8329,5.8329,36000.0
2011-05-09 10:20:00,8.34,8.34,8.31,8.34,28000.0,5.8329,5.8329,5.8119,5.8329,28000.0
2011-05-09 10:25:00,8.34,8.37,8.34,8.35,54400.0,5.8329,5.8539,5.8329,5.8399,54400.0
2011-05-09 10:30:00,8.35,8.35,8.33,8.35,37600.0,5.8399,5.8399,5.8259,5.8399,37600.0
2011-05-09 10:35:00,8.36,8.36,8.34,8.34,23200.0,5.8469,5.8469,5.8329,5.8329,23200.0
2011-05-09 10:40:00,8.34,8.35,8.33,8.35,77600.0,5.8329,5.8399,5.8259,5.8399,77600.0
2011-05-09 10:45:00,8.35,8.36,8.34,8.35,72800.0,5.8399,5.8469,5.8329,5.8399,72800.0
2011-05-09 10:50:00,8.35,8.37,8.35,8.37,41600.0,5.8399,5.8539,5.8399,5.8539,41600.0
2011-05-09 10:55:00,8.37,8.37,8.37,8.37,44800.0,5.8539,5.8539,5.8539,5.8539,44800.0
2011-05-09 11:00:00,8.37,8.37,8.36,8.37,60800.0,5.8539,5.8539,5.8469,5.8539,60800.0
2011-05-09 11:05:00,8.37,8.37,8.36,8.37,28000.0,5.8539,5.8539,5.8469,5.8539,28000.0
2011-05-09 11:10:00,8.37,8.37,8.37,8.37,36000.0,5.8539,5.8539,5.8539,5.8539,36000.0
2011-05-09 11:15:00,8.37,8.38,8.37,8.38,42400.0,5.8539,5.8609,5.8539,5.8609,42400.0
2011-05-09 11:20:00,8.38,8.38,8.36,8.36,44800.0,5.8609,5.8609,5.8469,5.8469,44800.0
2011-05-09 11:25:00,8.36,8.36,8.35,8.36,20000.0,5.8469,5.8469,5.8399,5.8469,20000.0
2011-05-09 11:30:00,8.36,8.37,8.35,8.36,52000.0,5.8469,5.8539,5.8399,5.8469,52000.0
2011-05-09 11:35:00,8.35,8.37,8.35,8.37,30400.0,5.8399,5.8539,5.8399,5.8539,30400.0
2011-05-09 11:40:00,8.36,8.36,8.35,8.35,43200.0,5.8469,5.8469,5.8399,5.8399,43200.0
2011-05-09 11:45:00,8.35,8.36,8.35,8.36,25600.0,5.8399,5.8469,5.8399,5.8469,25600.0
2011-05-09 11:50:00,8.36,8.38,8.36,8.38,37600.0,5.8469,5.8609,5.8469,5.8609,37600.0
2011-05-09 11:55:00,8.38,8.39,8.38,8.38,85600.0,5.8609,5.8679,5.8609,5.8609,85600.0
2011-05-09 12:00:00,8.38,8.4,8.38,8.4,83200.0,5.8609,5.8748,5.8609,5.8748,83200.0
2011-05-09 12:05:00,8.4,8.42,8.4,8.41,84000.0,5.8748,5.8888,5.8748,5.8818,84000.0
2011-05-09 12:10:00,8.42,8.43,8.41,8.43,57600.0,5.8888,5.8958,5.8818,5.8958,57600.0
2011-05-09 12:15:00,8.43,8.43,8.43,8.43,21600.0,5.8958,5.8958,5.8958,5.8958,21600.0
2011-05-09 12:20:00,8.43,8.43,8.43,8.43,43200.0,5.8958,5.8958,5.8958,5.8958,43200.0
2011-05-09 12:25:00,8.43,8.43,8.42,8.43,25600.0,5.8958,5.8958,5.8888,5.8958,25600.0
2011-05-09 12:30:00,8.43,8.44,8.43,8.44,42400.0,5.8958,5.9028,5.8958,5.9028,42400.0
2011-05-09 12:35:00,8.44,8.44,8.43,8.44,21600.0,5.9028,5.9028,5.8958,5.9028,21600.0
2011-05-09 12:40:00,8.44,8.44,8.43,8.43,16000.0,5.9028,5.9028,5.8958,5.8958,16000.0
2011-05-09 12:45:00,8.43,8.43,8.43,8.43,16800.0,5.8958,5.8958,5.8958,5.8958,16800.0
2011-05-09 12:50:00,8.43,8.43,8.41,8.41,48800.0,5.8958,5.8958,5.8818,5.8818,48800.0
2011-05-09 12:55:00,8.42,8.42,8.41,8.41,21600.0,5.8888,5.8888,5.8818,5.8818,21600.0
2011-05-09 13:00:00,8.41,8.42,8.41,8.41,34400.0,5.8818,5.8888,5.8818,5.8818,34400.0
2011-05-09 13:05:00,8.41,8.41,8.4,8.4,20800.0,5.8818,5.8818,5.8748,5.8748,20800.0
2011-05-09 13:10:00,8.41,8.41,8.4,8.4,32000.0,5.8818,5.8818,5.8748,5.8748,32000.0
2011-05-09 13:15:00,8.4,8.41,8.39,8.4,37600.0,5.8748,5.8818,5.8679,5.8748,37600.0
2011-05-09 13:20:00,8.4,8.4,8.39,8.39,16000.0,5.8748,5.8748,5.8679,5.8679,16000.0
2011-05-09 13:25:00,8.4,8.41,8.39,8.4,36800.0,5.8748,5.8818,5.8679,5.8748,36800.0
2011-05-09 13:30:00,8.4,8.41,8.4,8.41,18400.0,5.8748,5.8818,5.8748,5.8818,18400.0
2011-05-09 13:35:00,8.41,8.41,8.39,8.4,56800.0,5.8818,5.8818,5.8679,5.8748,56800.0
2011-05-09 13:40:00,8.4,8.4,8.39,8.4,32000.0,5.8748,5.8748,5.8679,5.8748,32000.0
2011-05-09 13:45:00,8.4,8.41,8.4,8.4,34400.0,5.8748,5.8818,5.8748,5.8748,34400.0
2011-05-09 13:50:00,8.4,8.41,8.4,8.4,39200.0,5.8748,5.8818,5.8748,5.8748,39200.0
2011-05-09 13:55:00,8.4,8.4,8.39,8.39,31200.0,5.8748,5.8748,5.8679,5.8679,31200.0
2011-05-09 14:00:00,8.39,8.4,8.38,8.38,47200.0,5.8679,5.8748,5.8609,5.8609,47200.0
2011-05-09 14:05:00,8.38,8.39,8.38,8.39,25600.0,5.8609,5.8679,5.8609,5.8679,25600.0
2011-05-09 14:10:00,8.39,8.39,8.38,8.38,46400.0,5.8679,5.8679,5.8609,5.8609,46400.0
2011-05-09 14:15:00,8.38,8.39,8.38,8.38,42400.0,5.8609,5.8679,5.8609,5.8609,42400.0
2011-05-09 14:20:00,8.38,8.38,8.37,8.38,51200.0,5.8609,5.8609,5.8539,5.8609,51200.0
2011-05-09 14:25:00,8.37,8.38,8.37,8.37,30400.0,5.8539,5.8609,5.8539,5.8539,30400.0
2011-05-09 14:30:00,8.37,8.38,8.37,8.38,37600.0,5.8539,5.8609,5.8539,5.8609,37600.0
2011-05-09 14:35:00,8.38,8.39,8.38,8.39,44000.0,5.8609,5.8679,5.8609,5.8679,44000.0
2011-05-09 14:40:00,8.39,8.4,8.38,8.38,92000.0,5.8679,5.8748,5.8609,5.8609,92000.0
2011-05-09 14:45:00,8.38,8.38,8.37,8.37,76000.0,5.8609,5.8609,5.8539,5.8539,76000.0
2011-05-09 14:50:00,8.37,8.37,8.35,8.36,40000.0,5.8539,5.8539,5.8399,5.8469,40000.0
2011-05-09 14:55:00,8.36,8.36,8.36,8.36,43200.0,5.8469,5.8469,5.8469,5.8469,43200.0
2011-05-09 15:00:00,8.36,8.37,8.36,8.36,49600.0,5.8469,5.8539,5.8469,5.8469,49600.0
2011-05-09 15:05:00,8.36,8.37,8.36,8.37,52800.0,5.8469,5.8539,5.8469,5.8539,52800.0
2011-05-09 15:10:00,8.36,8.37,8.36,8.36,68000.0,5.8469,5.8539,5.8469,5.8469,68000.0
2011-05-09 15:15:00,8.36,8.36,8.35,8.36,72800.0,5.8469,5.8469,5.8399,5.8469,72800.0
2011-05-09 15:20:00,8.36,8.36,8.35,8.36,55200.0,5.8469,5.8469,5.8399,5.8469,55200.0
2011-05-09 15:25:00,8.36,8.36,8.35,8.35,76800.0,5.8469,5.8469,5.8399,5.8399,76800.0
2011-05-09 15:30:00,8.35,8.35,8.34,8.35,86400.0,5.8399,5.8399,5.8329,5.8399,86400.0
2011-05-09 15:35:00,8.35,8.35,8.34,8.35,72000.0,5.8399,5.8399,5.8329,5.8399,72000.0
2011-05-09 15:40:00,8.35,8.35,8.34,8.35,134400.0,5.8399,5.8399,5.8329,5.8399,134400.0
2011-05-09 15:45:00,8.35,8.36,8.34,8.35,108000.0,5.8399,5.8469,5.8329,5.8399,108000.0
2011-05-09 15:50:00,8.35,8.36,8.34,8.34,193600.0,5.8399,5.8469,5.8329,5.8329,193600.0
2011-05-09 15:55:00,8.34,8.35,8.33,8.34,293600.0,5.8329,5.8399,5.8259,5.8329,293600.0
2011-05-10 09:30:00,8.39,8.43,8.35,8.42,53600.0,5.8679,5.8958,5.8399,5.8888,53600.0
2011-05-10 09:35:00,8.41,8.42,8.37,8.38,124000.0,5.8818,5.8888,5.8539,5.8609,124000.0
2011-05-10 09:40:00,8.38,8.38,8.37,8.38,94400.0,5.8609,5.8609,5.8539,5.8609,94400.0
2011-05-10 09:45:00,8.37,8.38,8.37,8.38,28800.0,5.8539,5.8609,5.8539,5.8609,28800.0
2011-05-10 09:50:00,8.38,8.4,8.38,8.4,151200.0,5.8609,5.8748,5.8609,5.8748,151200.0
2011-05-10 09:55:00,8.4,8.42,8.4,8.41,54400.0,5.8748,5.8888,5.8748,5.8818,54400.0
2011-05-10 10:00:00,8.41,8.43,8.4,8.4,76000.0,5.8818,5.8958,5.8748,5.8748,76000.0
2011-05-10 10:05:00,8.4,8.41,8.4,8.4,68000.0,5.8748,5.8818,5.8748,5.8748,68000.0
2011-05-10 10:10:00,8.41,8.42,8.4,8.42,28800.0,5.8818,5.8888,5.8748,5.8888,28800.0
2011-05-10 10:15:00,8.42,8.42,8.41,8.41,31200.0,5.8888,5.8888,5.8818,5.8818,31200.0
2011-05-10 10:20:00,8.41,8.42,8.41,8.41,68000.0,5.8818,5.8888,5.8818,5.8818,68000.0
2011-05-10 10:25:00,8.41,8.42,8.41,8.41,46400.0,5.8818,5.8888,5.8818,5.8818,46400.0
2011-05-10 10:30:00,8.41,8.43,8.41,8.43,52000.0,5.8818,5.8958,5.8818,5.8958,52000.0
2011-05-10 10:35:00,8.43,8.43,8.43,8.43,27200.0,5.8958,5.8958,5.8958,5.8958,27200.0
2011-05-10 10:40:00,8.43,8.43,8.41,8.42,100800.0,5.8958,5.8958,5.8818,5.8888,100800.0
2011-05-10 10:45:00,8.42,8.42,8.41,8.42,29600.0,5.8888,5.8888,5.8818,5.8888,29600.0
2011-05-10 10:50:00,8.42,8.42,8.41,8.41,39200.0,5.8888,5.8888,5.8818,5.8818,39200.0
2011-05-10 10:55:00,8.41,8.43,8.41,8.42,48800.0,5.8818,5.8958,5.8818,5.8888,48800.0
2011-05-10 11:00:00,8.42,8.43,8.42,8.42,21600.0,5.8888,5.8958,5.8888,5.8888,21600.0
2011-05-10 11:05:00,8.43,8.43,8.42,8.43,20800.0,5.8958,5.8958,5.8888,5.8958,20800.0
2011-05-10 11:10:00,8.43,8.43,8.42,8.43,52800.0,5.8958,5.8958,5.8888,5.8958,52800.0
2011-05-10 11:15:00,8.44,8.44,8.42,8.43,88800.0,5.9028,5.9028,5.8888,5.8958,88800.0
2011-05-10 11:20:00,8.43,8.43,8.41,8.41,21600.0,5.8958,5.8958,5.8818,5.8818,21600.0
2011-05-10 11:25:00,8.41,8.42,8.41,8.41,20800.0,5.8818,5.8888,5.8818,5.8818,20800.0
2011-05-10 11:30:00,8.41,8.41,8.41,8.41,28800.0,5.8818,5.8818,5.8818,5.8818,28800.0
2011-05-10 11:35:00,8.41,8.41,8.41,8.41,23200.0,5.8818,5.8818,5.8818,5.8818,23200.0
2011-05-10 11:40:00,8.41,8.42,8.41,8.41,20000.0,5.8818,5.8888,5.8818,5.8818,20000.0
2011-05-10 11:45:00,8.42,8.42,8.42,8.42,11200.0,5.8888,5.8888,5.8888,5.8888,11200.0
2011-05-10 11:50:00,8.42,8.42,8.42,8.42,40000.0,5.8888,5.8888,5.8888,5.8888,40000.0
2011-05-10 11:55:00,8.42,8.42,8.41,8.41,37600.0,5.8888,5.8888,5.8818,5.8818,37600.0
2011-05-10 12:00:00,8.42,8.42,8.41,8.41,25600.0,5.8888,5.8888,5.8818,5.8818,25600.0
2011-05-10 12:05:00,8.41,8.41,8.41,8.41,18400.0,5.8818,5.8818,5.8818,5.8818,18400.0
2011-05-10 12:10:00,8.41,8.41,8.41,8.41,16000.0,5.8818,5.8818,5.8818,5.8818,16000.0
2011-05-10 12:15:00,8.41,8.41,8.41,8.41,20800.0,5.8818,5.8818,5.8818,5.8818,20800.0
2011-05-10 12:20:00,8.41,8.41,8.41,8.41,44000.0,5.8818,5.8818,5.8818,5.8818,44000.0
2011-05-10 12:25:00,8.41,8.41,8.41,8.41,76000.0,5.8818,5.8818,5.8818,5.8818,76000.0
2011-05-10 12:30:00,8.41,8.41,8.4,8.4,57600.0,5.8818,5.8818,5.8748,5.8748,57600.0
2011-05-10 12:35:00,8.4,8.41,8.4,8.41,13600.0,5.8748,5.8818,5.8748,5.8818,13600.0
2011-05-10 12:40:00,8.41,8.41,8.4,8.4,19200.0,5.8818,5.8818,5.8748,5.8748,19200.0
2011-05-10 12:45:00,8.41,8.41,8.4,8.41,32000.0,5.8818,5.8818,5.8748,5.8818,32000.0
2011-05-10 12:50:00,8.41,8.41,8.4,8.4,30400.0,5.8818,5.8818,5.8748,5.8748,30400.0
2011-05-10 12:55:00,8.41,8.41,8.41,8.41,8800.0,5.8818,5.8818,5.8818,5.8818,8800.0
2011-05-10 13:00:00,8.41,8.41,8.4,8.4,45600.0,5.8818,5.8818,5.8748,5.8748,45600.0
2011-05-10 13:05:00,8.4,8.4,8.39,8.39,18400.0,5.8748,5.8748,5.8679,5.8679,18400.0
2011-05-10 13:10:00,8.39,8.39,8.38,8.39,56000.0,5.8679,5.8679,5.8609,5.8679,56000.0
2011-05-10 13:15:00,8.4,8.4,8.4,8.4,13600.0,5.8748,5.8748,5.8748,5.8748,13600.0
2011-05-10 13:20:00,8.39,8.4,8.39,8.39,24800.0,5.8679,5.8748,5.8679,5.8679,24800.0
2011-05-10 13:25:00,8.39,8.39,8.39,8.39,16800.0,5.8679,5.8679,5.8679,5.8679,16800.0
2011-05-10 13:30:00,8.39,8.39,8.38,8.39,33600.0,5.8679,5.8679,5.8609,5.8679,33600.0
2011-05-10 13:35:00,8.39,8.39,8.39,8.39,16800.0,5.8679,5.8679,5.8679,5.8679,16800.0
2011-05-10 13:40:00,8.39,8.4,8.39,8.4,39200.0,5.8679,5.8748,5.8679,5.8748,39200.0
2011-05-10 13:45:00,8.4,8.4,8.39,8.39,44800.0,5.8748,5.8748,5.8679,5.8679,44800.0
2011-05-10 13:50:00,8.39,8.39,8.38,8.38,96800.0,5.8679,5.8679,5.8609,5.8609,96800.0
2011-05-10 13:55:00,8.38,8.38,8.38,8.38,44800.0,5.8609,5.8609,5.8609,5.8609,44800.0
2011-05-10 14:00:00,8.38,8.38,8.37,8.37,72000.0,5.8609,5.8609,5.8539,5.8539,72000.0
2011-05-10 14:05:00,8.38,8.38,8.38,8.38,22400.0,5.8609,5.8609,5.8609,5.8609,22400.0
2011-05-10 14:10:00,8.38,8.39,8.38,8.39,73600.0,5.8609,5.8679,5.8609,5.8679,73600.0
2011-05-10 14:15:00,8.39,8.39,8.38,8.38,28800.0,5.8679,5.8679,5.8609,5.8609,28800.0
2011-05-10 14:20:00,8.39,8.39,8.38,8.38,48000.0,5.8679,5.8679,5.8609,5.8609,48000.0
2011-05-10 14:25:00,8.38,8.38,8.37,8.38,73600.0,5.8609,5.8609,5.8539,5.8609,73600.0
2011-05-10 14:30:00,8.38,8.39,8.38,8.39,67200.0,5.8609,5.8679,5.8609,5.8679,67200.0
2011-05-10 14:35:00,8.38,8.4,8.38,8.4,74400.0,5.8609,5.8748,5.8609,5.8748,74400.0
2011-05-10 14:40:00,8.4,8.42,8.4,8.41,37600.0,5.8748,5.8888,5.8748,5.8818,37600.0
2011-05-10 14:45:00,8.41,8.41,8.4,8.4,80000.0,5.8818,5.8818,5.8748,5.8748,80000.0
2011-05-10 14:50:00,8.4,8.41,8.4,8.4,26400.0,5.8748,5.8818,5.8748,5.8748,26400.0
2011-05-10 14:55:00,8.4,8.4,8.4,8.4,113600.0,5.8748,5.8748,5.8748,5.8748,113600.0
2011-05-10 15:00:00,8.4,8.4,8.4,8.4,59200.0,5.8748,5.8748,5.8748,5.8748,59200.0
2011-05-10 15:05:00,8.4,8.41,8.4,8.4,39200.0,5.8748,5.8818,5.8748,5.8748,39200.0
2011-05-10 15:10:00,8.41,8.42,8.41,8.42,38400.0,5.8818,5.8888,5.8818,5.8888,38400.0
2011-05-10 15:15:00,8.42,8.43,8.42,8.43,125600.0,5.8888,5.8958,5.8888,5.8958,125600.0
2011-05-10 15:20:00,8.43,8.43,8.43,8.43,48800.0,5.8958,5.8958,5.8958,5.8958,48800.0
2011-05-10 15:25:00,8.43,8.44,8.43,8.43,70400.0,5.8958,5.9028,5.8958,5.8958,70400.0
2011-05-10 15:30:00,8.43,8.43,8.42,8.43,103200.0,5.8958,5.8958,5.8888,5.8958,103200.0
2011-05-10 15:35:00,8.43,8.43,8.42,8.42,76800.0,5.8958,5.8958,5.8888,5.8888,76800.0
2011-05-10 15:40:00,8.42,8.42,8.42,8.42,72000.0,5.8888,5.8888,5.8888,5.8888,72000.0
2011-05-10 15:45:00,8.42,8.42,8.41,8.41,101600.0,5.8888,5.8888,5.8818,5.8818,101600.0
2011-05-10 15:50:00,8.41,8.42,8.4,8.4,172800.0,5.8818,5.8888,5.8748,5.8748,172800.0
2011-05-10 15:55:00,8.4,8.42,8.4,8.42,214400.0,5.8748,5.8888,5.8748,5.8888,214400.0
2011-05-11 09:30:00,8.42,8.44,8.42,8.42,113600.0,5.8888,5.9028,5.8888,5.8888,113600.0
2011-05-11 09:35:00,8.43,8.43,8.4,8.4,44800.0,5.8958,5.8958,5.8748,5.8748,44800.0
2011-05-11 09:40:00,8.41,8.41,8.39,8.41,66400.0,5.8818,5.8818,5.8679,5.8818,66400.0
2011-05-11 09:45:00,8.41,8.41,8.4,8.41,70400.0,5.8818,5.8818,5.8748,5.8818,70400.0
2011-05-11 09:50:00,8.41,8.43,8.41,8.43,50400.0,5.8818,5.8958,5.8818,5.8958,50400.0
2011-05-11 09:55:00,8.43,8.43,8.42,8.43,152000.0,5.8958,5.8958,5.8888,5.8958,152000.0
2011-05-11 10:00:00,8.43,8.43,8.4,8.4,116800.0,5.8958,5.8958,5.8748,5.8748,116800.0
2011-05-11 10:05:00,8.39,8.41,8.39,8.39,118400.0,5.8679,5.8818,5.8679,5.8679,118400.0
2011-05-11 10:10:00,8.39,8.39,8.36,8.37,64000.0,5.8679,5.8679,5.8469,5.8539,64000.0
2011-05-11 10:15:00,8.37,8.38,8.37,8.37,21600.0,5.8539,5.8609,5.8539,5.8539,21600.0
2011-05-11 10:20:00,8.38,8.38,8.36,8.36,27200.0,5.8609,5.8609,5.8469,5.8469,27200.0
2011-05-11 10:25:00,8.36,8.37,8.35,8.36,71200.0,5.8469,5.8539,5.8399,5.8469,71200.0
2011-05-11 10:30:00,8.36,8.36,8.35,8.35,85600.0,5.8469,5.8469,5.8399,5.8399,85600.0
2011-05-11 10:35:00,8.35,8.35,8.32,8.32,142400.0,5.8399,5.8399,5.8189,5.8189,142400.0
2011-05-11 10:40:00,8.32,8.33,8.32,8.33,53600.0,5.8189,5.8259,5.8189,5.8259,53600.0
2011-05-11 10:45:00,8.33,8.34,8.33,8.33,21600.0,5.8259,5.8329,5.8259,5.8259,21600.0
2011-05-11 10:50:00,8.33,8.33,8.32,8.33,40000.0,5.8259,5.8259,5.8189,5.8259,40000.0
2011-05-11 10:55:00,8.33,8.33,8.32,8.33,28000.0,5.8259,5.8259,5.8189,5.8259,28000.0
2011-05-11 11:00:00,8.32,8.33,8.32,8.33,22400.0,5.8189,5.8259,5.8189,5.8259,22400.0
2011-05-11 11:05:00,8.33,8.34,8.33,8.34,40000.0,5.8259,5.8329,5.8259,5.8329,40000.0
2011-05-11 11:10:00,8.33,8.34,8.33,8.33,20800.0,5.8259,5.8329,5.8259,5.8259,20800.0
2011-05-11 11:15:00,8.33,8.33,8.33,8.33,55200.0,5.8259,5.8259,5.8259,5.8259,55200.0
2011-05-11 11:20:00,8.33,8.33,8.33,8.33,44800.0,5.8259,5.8259,5.8259,5.8259,44800.0
2011-05-11 11:25:00,8.33,8.33,8.32,8.32,13600.0,5.8259,5.8259,5.8189,5.8189,13600.0
2011-05-11 11:30:00,8.32,8.33,8.31,8.31,60000.0,5.8189,5.8259,5.8119,5.8119,60000.0
2011-05-11 11:35:00,8.32,8.32,8.31,8.31,63200.0,5.8189,5.8189,5.8119,5.8119,63200.0
2011-05-11 11:40:00,8.31,8.32,8.31,8.31,21600.0,5.8119,5.8189,5.8119,5.8119,21600.0
2011-05-11 11:45:00,8.31,8.31,8.31,8.31,9600.0,5.8119,5.8119,5.8119,5.8119,9600.0
2011-05-11 11:50:00,8.31,8.31,8.3,8.3,13600.0,5.8119,5.8119,5.8049,5.8049,13600.0
2011-05-11 11:55:00,8.3,8.3,8.28,8.29,98400.0,5.8049,5.8049,5.7909,5.7979,98400.0
2011-05-11 12:00:00,8.29,8.29,8.27,8.27,168000.0,5.7979,5.7979,5.7839,5.7839,168000.0
2011-05-11 12:05:00,8.27,8.27,8.26,8.26,40000.0,5.7839,5.7839,5.7769,5.7769,40000.0
2011-05-11 12:10:00,8.26,8.26,8.25,8.25,79200.0,5.7769,5.7769,5.7699,5.7699,79200.0
2011-05-11 12:15:00,8.24,8.25,8.22,8.24,133600.0,5.7629,5.7699,5.749,5.7629,133600.0
2011-05-11 12:20:00,8.24,8.25,8.23,8.24,48800.0,5.7629,5.7699,5.7559,5.7629,48800.0
2011-05-11 12:25:00,8.24,8.24,8.23,8.24,51200.0,5.7629,5.7629,5.7559,5.7629,51200.0
2011-05-11 12:30:00,8.23,8.24,8.23,8.24,33600.0,5.7559,5.7629,5.7559,5.7629,33600.0
2011-05-11 12:35:00,8.24,8.27,8.24,8.27,140800.0,5.7629,5.7839,5.7629,5.7839,140800.0
2011-05-11 12:40:00,8.26,8.27,8.26,8.26,125600.0,5.7769,5.7839,5.7769,5.7769,125600.0
2011-05-11 12:45:00,8.26,8.26,8.25,8.25,59200.0,5.7769,5.7769,5.7699,5.7699,59200.0
2011-05-11 12:50:00,8.26,8.26,8.25,8.26,9600.0,5.7769,5.7769,5.7699,5.7769,9600.0
2011-05-11 12:55:00,8.27,8.27,8.26,8.27,16800.0,5.7839,5.7839,5.7769,5.7839,16800.0
2011-05-11 13:00:00,8.27,8.27,8.26,8.26,16800.0,5.7839,5.7839,5.7769,5.7769,16800.0
2011-05-11 13:05:00,8.26,8.26,8.25,8.25,21600.0,5.7769,5.7769,5.7699,5.7699,21600.0
2011-05-11 13:10:00,8.25,8.26,8.25,8.25,28800.0,5.7699,5.7769,5.7699,5.7699,28800.0
2011-05-11 13:15:00,8.25,8.26,8.24,8.24,61600.0,5.7699,5.7769,5.7629,5.7629,61600.0
2011-05-11 13:20:00,8.24,8.24,8.24,8.24,55200.0,5.7629,5.7629,5.7629,5.7629,55200.0
2011-05-11 13:25:00,8.24,8.24,8.23,8.24,92800.0,5.7629,5.7629,5.7559,5.7629,92800.0
2011-05-11 13:30:00,8.24,8.24,8.22,8.22,197600.0,5.7629,5.7629,5.749,5.749,197600.0
2011-05-11 13:35:00,8.22,8.22,8.2,8.22,328000.0,5.749,5.749,5.735,5.749,328000.0
2011-05-11 13:40:00,8.22,8.22,8.22,8.22,70400.0,5.749,5.749,5.749,5.749,70400.0
2011-05-11 13:45:00,8.22,8.23,8.22,8.22,52000.0,5.749,5.7559,5.749,5.749,52000.0
2011-05-11 13:50:00,8.22,8.22,8.22,8.22,27200.0,5.749,5.749,5.749,5.749,27200.0
2011-05-11 13:55:00,8.22,8.22,8.22,8.22,64800.0,5.749,5.749,5.749,5.749,64800.0
2011-05-11 14:00:00,8.22,8.23,8.22,8.23,81600.0,5.749,5.7559,5.749,5.7559,81600.0
2011-05-11 14:05:00,8.23,8.23,8.22,8.22,58400.0,5.7559,5.7559,5.749,5.749,58400.0
2011-05-11 14:10:00,8.22,8.23,8.22,8.22,51200.0,5.749,5.7559,5.749,5.749,51200.0
2011-05-11 14:15:00,8.22,8.23,8.22,8.23,343200.0,5.749,5.7559,5.749,5.7559,343200.0
2011-05-11 14:20:00,8.23,8.24,8.22,8.23,80800.0,5.7559,5.7629,5.749,5.7559,80800.0
2011-05-11 14:25:00,8.23,8.23,8.22,8.23,36000.0,5.7559,5.7559,5.749,5.7559,36000.0
2011-05-11 14:30:00,8.23,8.24,8.23,8.23,47200.0,5.7559,5.7629,5.7559,5.7559,47200.0
2011-05-11 14:35:00,8.24,8.25,8.24,8.25,32000.0,5.7629,5.7699,5.7629,5.7699,32000.0
2011-05-11 14:40:00,8.26,8.26,8.25,8.26,30400.0,5.7769,5.7769,5.7699,5.7769,30400.0
2011-05-11 14:45:00,8.26,8.26,8.25,8.25,48800.0,5.7769,5.7769,5.7699,5.7699,48800.0
2011-05-11 14:50:00,8.25,8.26,8.25,8.26,77600.0,5.7699,5.7769,5.7699,5.7769,77600.0
2011-05-11 14:55:00,8.26,8.28,8.26,8.27,196800.0,5.7769,5.7909,5.7769,5.7839,196800.0
2011-05-11 15:00:00,8.27,8.28,8.27,8.27,116800.0,5.7839,5.7909,5.7839,5.7839,116800.0
2011-05-11 15:05:00,8.27,8.28,8.27,8.27,67200.0,5.7839,5.7909,5.7839,5.7839,67200.0
2011-05-11 15:10:00,8.27,8.27,8.27,8.27,46400.0,5.7839,5.7839,5.7839,5.7839,46400.0
2011-05-11 15:15:00,8.27,8.27,8.26,8.26,104000.0,5.7839,5.7839,5.7769,5.7769,104000.0
2011-05-11 15:20:00,8.26,8.3,8.26,8.29,64800.0,5.7769,5.8049,5.7769,5.7979,64800.0
2011-05-11 15:25:00,8.29,8.3,8.29,8.29,67200.0,5.7979,5.8049,5.7979,5.7979,67200.0
2011-05-11 15:30:00,8.3,8.3,8.29,8.29,136800.0,5.8049,5.8049,5.7979,5.7979,136800.0
2011-05-11 15:35:00,8.29,8.29,8.27,8.27,119200.0,5.7979,5.7979,5.7839,5.7839,119200.0
2011-05-11 15:40:00,8.27,8.28,8.27,8.28,83200.0,5.7839,5.7909,5.7839,5.7909,83200.0
2011-05-11 15:45:00,8.28,8.29,8.28,8.29,99200.0,5.7909,5.7979,5.7909,5.7979,99200.0
2011-05-11 15:50:00,8.29,8.3,8.28,8.3,136800.0,5.7979,5.8049,5.7909,5.8049,136800.0
2011-05-11 15:55:00,8.3,8.31,8.29,8.3,301600.0,5.8049,5.8119,5.7979,5.8049,301600.0
2011-05-12 09:30:00,8.29,8.3,8.25,8.26,108000.0,5.7979,5.8049,5.7699,5.7769,108000.0
2011-05-12 09:35:00,8.26,8.27,8.24,8.24,20800.0,5.7769,5.7839,5.7629,5.7629,20800.0
2011-05-12 09:40:00,8.24,8.25,8.23,8.24,32000.0,5.7629,5.7699,5.7559,5.7629,32000.0
2011-05-12 09:45:00,8.23,8.25,8.23,8.24,20000.0,5.7559,5.7699,5.7559,5.7629,20000.0
2011-05-12 09:50:00,8.24,8.25,8.24,8.25,23200.0,5.7629,5.7699,5.7629,5.7699,23200.0
2011-05-12 09:55:00,8.25,8.26,8.24,8.26,43200.0,5.7699,5.7769,5.7629,5.7769,43200.0
2011-05-12 10:00:00,8.26,8.28,8.26,8.26,36800.0,5.7769,5.7909,5.7769,5.7769,36800.0
2011-05-12 10:05:00,8.25,8.3,8.25,8.3,104000.0,5.7699,5.8049,5.7699,5.8049,104000.0
2011-05-12 10:10:00,8.3,8.32,8.3,8.31,45600.0,5.8049,5.8189,5.8049,5.8119,45600.0
2011-05-12 10:15:00,8.31,8.33,8.31,8.31,38400.0,5.8119,5.8259,5.8119,5.8119,38400.0
2011-05-12 10:20:00,8.31,8.31,8.28,8.29,87200.0,5.8119,5.8119,5.7909,5.7979,87200.0
2011-05-12 10:25:00,8.29,8.3,8.29,8.29,12800.0,5.7979,5.8049,5.7979,5.7979,12800.0
2011-05-12 10:30:00,8.29,8.3,8.29,8.29,50400.0,5.7979,5.8049,5.7979,5.7979,50400.0
2011-05-12 10:35:00,8.3,8.3,8.29,8.29,42400.0,5.8049,5.8049,5.7979,5.7979,42400.0
2011-05-12 10:40:00,8.29,8.29,8.28,8.28,88800.0,5.7979,5.7979,5.7909,5.7909,88800.0
2011-05-12 10:45:00,8.28,8.29,8.28,8.29,28800.0,5.7909,5.7979,5.7909,5.7979,28800.0
2011-05-12 10:50:00,8.29,8.29,8.26,8.28,46400.0,5.7979,5.7979,5.7769,5.7909,46400.0
2011-05-12 10:55:00,8.28,8.28,8.27,8.28,32000.0,5.7909,5.7909,5.7839,5.7909,32000.0
2011-05-12 11:00:00,8.27,8.28,8.27,8.28,28800.0,5.7839,5.7909,5.7839,5.7909,28800.0
2011-05-12 11:05:00,8.28,8.28,8.27,8.27,33600.0,5.7909,5.7909,5.7839,5.7839,33600.0
2011-05-12 11:10:00,8.27,8.29,8.27,8.29,50400.0,5.7839,5.7979,5.7839,5.7979,50400.0
2011-05-12 11:15:00,8.28,8.29,8.28,8.29,11200.0,5.7909,5.7979,5.7909,5.7979,11200.0
2011-05-12 11:20:00,8.29,8.29,8.29,8.29,56000.0,5.7979,5.7979,5.7979,5.7979,56000.0
2011-05-12 11:25:00,8.29,8.31,8.29,8.31,40800.0,5.7979,5.8119,5.7979,5.8119,40800.0
2011-05-12 11:30:00,8.31,8.32,8.3,8.32,105600.0,5.8119,5.8189,5.8049,5.8189,105600.0
2011-05-12 11:35:00,8.32,8.32,8.31,8.31,40000.0,5.8189,5.8189,5.8119,5.8119,40000.0
2011-05-12 11:40:00,8.31,8.32,8.31,8.32,18400.0,5.8119,5.8189,5.8119,5.8189,18400.0
2011-05-12 11:45:00,8.32,8.32,8.31,8.32,19200.0,5.8189,5.8189,5.8119,5.8189,19200.0
2011-05-12 11:50:00,8.32,8.33,8.32,8.33,13600.0,5.8189,5.8259,5.8189,5.8259,13600.0
2011-05-12 11:55:00,8.33,8.33,8.32,8.32,19200.0,5.8259,5.8259,5.8189,5.8189,19200.0
2011-05-12 12:00:00,8.32,8.33,8.32,8.32,27200.0,5.8189,5.8259,5.8189,5.8189,27200.0
2011-05-12 12:05:00,8.31,8.31,8.3,8.31,21600.0,5.8119,5.8119,5.8049,5.8119,21600.0
2011-05-12 12:10:00,8.31,8.31,8.3,8.31,20800.0,5.8119,5.8119,5.8049,5.8119,20800.0
2011-05-12 12:15:00,8.3,8.31,8.3,8.31,19200.0,5.8049,5.8119,5.8049,5.8119,19200.0
2011-05-12 12:20:00,8.31,8.31,8.31,8.31,19200.0,5.8119,5.8119,5.8119,5.8119,19200.0
2011-05-12 12:25:00,8.31,8.31,8.31,8.31,8800.0,5.8119,5.8119,5.8119,5.8119,8800.0
2011-05-12 12:30:00,8.31,8.31,8.31,8.31,32000.0,5.8119,5.8119,5.8119,5.8119,32000.0
2011-05-12 12:35:00,8.31,8.32,8.31,8.32,36800.0,5.8119,5.8189,5.8119,5.8189,36800.0
2011-05-12 12:40:00,8.31,8.32,8.31,8.32,142400.0,5.8119,5.8189,5.8119,5.8189,142400.0
2011-05-12 12:45:00,8.32,8.32,8.31,8.32,15200.0,5.8189,5.8189,5.8119,5.8189,15200.0
2011-05-12 12:50:00,8.32,8.32,8.31,8.32,20800.0,5.8189,5.8189,5.8119,5.8189,20800.0
2011-05-12 12:55:00,8.31,8.33,8.31,8.33,40000.0,5.8119,5.8259,5.8119,5.8259,40000.0
2011-05-12 13:00:00,8.33,8.37,8.32,8.36,182400.0,5.8259,5.8539,5.8189,5.8469,182400.0
2011-05-12 13:05:00,8.36,8.36,8.35,8.35,38400.0,5.8469,5.8469,5.8399,5.8399,38400.0
2011-05-12 13:10:00,8.34,8.36,8.34,8.36,28800.0,5.8329,5.8469,5.8329,5.8469,28800.0
2011-05-12 13:15:00,8.36,8.37,8.36,8.37,62400.0,5.8469,5.8539,5.8469,5.8539,62400.0
2011-05-12 13:20:00,8.37,8.38,8.37,8.37,68000.0,5.8539,5.8609,5.8539,5.8539,68000.0
2011-05-12 13:25:00,8.37,8.37,8.36,8.37,41600.0,5.8539,5.8539,5.8469,5.8539,41600.0
2011-05-12 13:30:00,8.37,8.37,8.36,8.37,141600.0,5.8539,5.8539,5.8469,5.8539,141600.0
2011-05-12 13:35:00,8.37,8.38,8.36,8.36,27200.0,5.8539,5.8609,5.8469,5.8469,27200.0
2011-05-12 13:40:00,8.37,8.37,8.36,8.37,77600.0,5.8539,5.8539,5.8469,5.8539,77600.0
2011-05-12 13:45:00,8.37,8.37,8.36,8.37,32000.0,5.8539,5.8539,5.8469,5.8539,32000.0
2011-05-12 13:50:00,8.37,8.38,8.36,8.37,15200.0,5.8539,5.8609,5.8469,5.8539,15200.0
2011-05-12 13:55:00,8.38,8.38,8.36,8.37,35200.0,5.8609,5.8609,5.8469,5.8539,35200.0
2011-05-12 14:00:00,8.37,8.37,8.37,8.37,14400.0,5.8539,5.8539,5.8539,5.8539,14400.0
2011-05-12 14:05:00,8.38,8.39,8.38,8.38,147200.0,5.8609,5.8679,5.8609,5.8609,147200.0
2011-05-12 14:10:00,8.38,8.39,8.37,8.38,38400.0,5.8609,5.8679,5.8539,5.8609,38400.0
2011-05-12 14:15:00,8.37,8.38,8.37,8.37,36800.0,5.8539,5.8609,5.8539,5.8539,36800.0
2011-05-12 14:20:00,8.37,8.37,8.36,8.37,32800.0,5.8539,5.8539,5.8469,5.8539,32800.0
2011-05-12 14:25:00,8.37,8.37,8.36,8.37,61600.0,5.8539,5.8539,5.8469,5.8539,61600.0
2011-05-12 14:30:00,8.36,8.37,8.35,8.37,35200.0,5.8469,5.8539,5.8399,5.8539,35200.0
2011-05-12 14:35:00,8.37,8.38,8.36,8.36,41600.0,5.8539,5.8609,5.8469,5.8469,41600.0
2011-05-12 14:40:00,8.37,8.37,8.36,8.37,23200.0,5.8539,5.8539,5.8469,5.8539,23200.0
2011-05-12 14:45:00,8.37,8.38,8.36,8.37,48000.0,5.8539,5.8609,5.8469,5.8539,48000.0
2011-05-12 14:50:00,8.36,8.37,8.36,8.36,36000.0,5.8469,5.8539,5.8469,5.8469,36000.0
2011-05-12 14:55:00,8.37,8.37,8.36,8.37,27200.0,5.8539,5.8539,5.8469,5.8539,27200.0
2011-05-12 15:00:00,8.37,8.38,8.36,8.38,48000.0,5.8539,5.8609,5.8469,5.8609,48000.0
2011-05-12 15:05:00,8.38,8.38,8.37,8.38,45600.0,5.8609,5.8609,5.8539,5.8609,45600.0
2011-05-12 15:10:00,8.38,8.38,8.38,8.38,30400.0,5.8609,5.8609,5.8609,5.8609,30400.0
2011-05-12 15:15:00,8.38,8.39,8.38,8.38,89600.0,5.8609,5.8679,5.8609,5.8609,89600.0
2011-05-12 15:20:00,8.38,8.38,8.37,8.37,43200.0,5.8609,5.8609,5.8539,5.8539,43200.0
2011-05-12 15:25:00,8.37,8.38,8.37,8.38,51200.0,5.8539,5.8609,5.8539,5.8609,51200.0
2011-05-12 15:30:00,8.38,8.38,8.37,8.38,54400.0,5.8609,5.8609,5.8539,5.8609,54400.0
2011-05-12 15:35:00,8.38,8.38,8.37,8.38,95200.0,5.8609,5.8609,5.8539,5.8609,95200.0
2011-05-12 15:40:00,8.38,8.38,8.37,8.38,78400.0,5.8609,5.8609,5.8539,5.8609,78400.0
2011-05-12 15:45:00,8.38,8.38,8.37,8.38,120000.0,5.8609,5.8609,5.8539,5.8609,120000.0
2011-05-12 15:50:00,8.38,8.39,8.38,8.38,97600.0,5.8609,5.8679,5.8609,5.8609,97600.0
2011-05-12 15:55:00,8.38,8.38,8.37,8.38,204800.0,5.8609,5.8609,5.8539,5.8609,204800.0
2011-05-13 09:30:00,8.39,8.4,8.37,8.39,60800.0,5.8679,5.8748,5.8539,5.8679,60800.0
2011-05-13 09:35:00,8.39,8.39,8.36,8.37,30400.0,5.8679,5.8679,5.8469,5.8539,30400.0
2011-05-13 09:40:00,8.37,8.38,8.37,8.38,181600.0,5.8539,5.8609,5.8539,5.8609,181600.0
2011-05-13 09:45:00,8.38,8.38,8.38,8.38,42400.0,5.8609,5.8609,5.8609,5.8609,42400.0
2011-05-13 09:50:00,8.38,8.38,8.37,8.37,86400.0,5.8609,5.8609,5.8539,5.8539,86400.0
2011-05-13 09:55:00,8.38,8.39,8.36,8.36,64000.0,5.8609,5.8679,5.8469,5.8469,64000.0
2011-05-13 10:00:00,8.36,8.37,8.34,8.34,111200.0,5.8469,5.8539,5.8329,5.8329,111200.0
2011-05-13 10:05:00,8.34,8.35,8.32,8.33,106400.0,5.8329,5.8399,5.8189,5.8259,106400.0
2011-05-13 10:10:00,8.33,8.35,8.33,8.35,226400.0,5.8259,5.8399,5.8259,5.8399,226400.0
2011-05-13 10:15:00,8.34,8.37,8.34,8.36,155200.0,5.8329,5.8539,5.8329,5.8469,155200.0
2011-05-13 10:20:00,8.36,8.37,8.36,8.36,102400.0,5.8469,5.8539,5.8469,5.8469,102400.0
2011-05-13 10:25:00,8.36,8.37,8.35,8.36,21600.0,5.8469,5.8539,5.8399,5.8469,21600.0
2011-05-13 10:30:00,8.36,8.37,8.36,8.36,66400.0,5.8469,5.8539,5.8469,5.8469,66400.0
2011-05-13 10:35:00,8.36,8.37,8.35,8.36,148800.0,5.8469,5.8539,5.8399,5.8469,148800.0
2011-05-13 10:40:00,8.36,8.37,8.35,8.35,66400.0,5.8469,5.8539,5.8399,5.8399,66400.0
2011-05-13 10:45:00,8.35,8.35,8.33,8.34,51200.0,5.8399,5.8399,5.8259,5.8329,51200.0
2011-05-13 10:50:00,8.34,8.34,8.33,8.33,28800.0,5.8329,5.8329,5.8259,5.8259,28800.0
2011-05-13 10:55:00,8.33,8.33,8.33,8.33,49600.0,5.8259,5.8259,5.8259,5.8259,49600.0
2011-05-13 11:00:00,8.33,8.33,8.31,8.31,107200.0,5.8259,5.8259,5.8119,5.8119,107200.0
2011-05-13 11:05:00,8.31,8.31,8.3,8.31,58400.0,5.8119,5.8119,5.8049,5.8119,58400.0
2011-05-13 11:10:00,8.31,8.31,8.3,8.3,47200.0,5.8119,5.8119,5.8049,5.8049,47200.0
2011-05-13 11:15:00,8.3,8.31,8.29,8.29,112800.0,5.8049,5.8119,5.7979,5.7979,112800.0
2011-05-13 11:20:00,8.29,8.3,8.28,8.28,98400.0,5.7979,5.8049,5.7909,5.7909,98400.0
2011-05-13 11:25:00,8.28,8.3,8.28,8.29,26400.0,5.7909,5.8049,5.7909,5.7979,26400.0
2011-05-13 11:30:00,8.29,8.3,8.28,8.29,12000.0,5.7979,5.8049,5.7909,5.7979,12000.0
2011-05-13 11:35:00,8.29,8.29,8.28,8.28,30400.0,5.7979,5.7979,5.7909,5.7909,30400.0
2011-05-13 11:40:00,8.29,8.29,8.28,8.29,21600.0,5.7979,5.7979,5.7909,5.7979,21600.0
2011-05-13 11:45:00,8.28,8.3,8.28,8.3,21600.0,5.7909,5.8049,5.7909,5.8049,21600.0
2011-05-13 11:50:00,8.29,8.3,8.29,8.29,10400.0,5.7979,5.8049,5.7979,5.7979,10400.0
2011-05-13 11:55:00,8.29,8.3,8.27,8.28,64800.0,5.7979,5.8049,5.7839,5.7909,64800.0
2011-05-13 12:00:00,8.28,8.29,8.28,8.28,37600.0,5.7909,5.7979,5.7909,5.7909,37600.0
2011-05-13 12:05:00,8.28,8.28,8.26,8.26,72800.0,5.7909,5.7909,5.7769,5.7769,72800.0
2011-05-13 12:10:00,8.26,8.27,8.24,8.24,63200.0,5.7769,5.7839,5.7629,5.7629,63200.0
2011-05-13 12:15:00,8.24,8.26,8.24,8.26,34400.0,5.7629,5.7769,5.7629,5.7769,34400.0
2011-05-13 12:20:00,8.25,8.26,8.25,8.26,11200.0,5.7699,5.7769,5.7699,5.7769,11200.0
2011-05-13 12:25:00,8.26,8.26,8.25,8.26,11200.0,5.7769,5.7769,5.7699,5.7769,11200.0
2011-05-13 12:30:00,8.26,8.27,8.26,8.27,60800.0,5.7769,5.7839,5.7769,5.7839,60800.0
2011-05-13 12:35:00,8.27,8.28,8.27,8.28,34400.0,5.7839,5.7909,5.7839,5.7909,34400.0
2011-05-13 12:40:00,8.28,8.29,8.28,8.28,51200.0,5.7909,5.7979,5.7909,5.7909,51200.0
2011-05-13 12:45:00,8.28,8.29,8.28,8.29,33600.0,5.7909,5.7979,5.7909,5.7979,33600.0
2011-05-13 12:50:00,8.29,8.3,8.28,8.28,146400.0,5.7979,5.8049,5.7909,5.7909,146400.0
2011-05-13 12:55:00,8.28,8.28,8.27,8.28,185600.0,5.7909,5.7909,5.7839,5.7909,185600.0
2011-05-13 13:00:00,8.28,8.29,8.27,8.28,12800.0,5.7909,5.7979,5.7839,5.7909,12800.0
2011-05-13 13:05:00,8.28,8.28,8.28,8.28,45600.0,5.7909,5.7909,5.7909,5.7909,45600.0
2011-05-13 13:10:00,8.28,8.29,8.28,8.28,6400.0,5.7909,5.7979,5.7909,5.7909,6400.0
2011-05-13 13:15:00,8.28,8.29,8.28,8.29,32000.0,5.7909,5.7979,5.7909,5.7979,32000.0
2011-05-13 13:20:00,8.29,8.29,8.28,8.29,18400.0,5.7979,5.7979,5.7909,5.7979,18400.0
2011-05-13 13:25:00,8.29,8.29,8.28,8.28,28000.0,5.7979,5.7979,5.7909,5.7909,28000.0
2011-05-13 13:30:00,8.29,8.29,8.28,8.29,26400.0,5.7979,5.7979,5.7909,5.7979,26400.0
2011-05-13 13:35:00,8.29,8.3,8.29,8.29,58400.0,5.7979,5.8049,5.7979,5.7979,58400.0
2011-05-13 13:40:00,8.29,8.3,8.29,8.3,20800.0,5.7979,5.8049,5.7979,5.8049,20800.0
2011-05-13 13:45:00,8.3,8.3,8.3,8.3,10400.0,5.8049,5.8049,5.8049,5.8049,10400.0
2011-05-13 13:50:00,8.3,8.3,8.3,8.3,7200.0,5.8049,5.8049,5.8049,5.8049,7200.0
2011-05-13 13:55:00,8.3,8.3,8.3,8.3,7200.0,5.8049,5.8049,5.8049,5.8049,7200.0
2011-05-13 14:00:00,8.3,8.3,8.29,8.29,20000.0,5.8049,5.8049,5.7979,5.7979,20000.0
2011-05-13 14:05:00,8.29,8.31,8.29,8.31,31200.0,5.7979,5.8119,5.7979,5.8119,31200.0
2011-05-13 14:10:00,8.31,8.32,8.31,8.31,34400.0,5.8119,5.8189,5.8119,5.8119,34400.0
2011-05-13 14:15:00,8.31,8.32,8.31,8.32,72800.0,5.8119,5.8189,5.8119,5.8189,72800.0
2011-05-13 14:20:00,8.32,8.33,8.32,8.33,85600.0,5.8189,5.8259,5.8189,5.8259,85600.0
2011-05-13 14:25:00,8.33,8.33,8.32,8.33,16800.0,5.8259,5.8259,5.8189,5.8259,16800.0
2011-05-13 14:30:00,8.33,8.34,8.33,8.33,44800.0,5.8259,5.8329,5.8259,5.8259,44800.0
2011-05-13 14:35:00,8.32,8.33,8.32,8.33,35200.0,5.8189,5.8259,5.8189,5.8259,35200.0
2011-05-13 14:40:00,8.33,8.33,8.32,8.33,8000.0,5.8259,5.8259,5.8189,5.8259,8000.0
2011-05-13 14:45:00,8.32,8.33,8.32,8.32,11200.0,5.8189,5.8259,5.8189,5.8189,11200.0
2011-05-13 14:50:00,8.32,8.32,8.31,8.32,24800.0,5.8189,5.8189,5.8119,5.8189,24800.0
2011-05-13 14:55:00,8.32,8.32,8.31,8.31,12000.0,5.8189,5.8189,5.8119,5.8119,12000.0
2011-05-13 15:00:00,8.31,8.31,8.31,8.31,24000.0,5.8119,5.8119,5.8119,5.8119,24000.0
2011-05-13 15:05:00,8.31,8.32,8.31,8.31,16800.0,5.8119,5.8189,5.8119,5.8119,16800.0
2011-05-13 15:10:00,8.32,8.32,8.31,8.31,26400.0,5.8189,5.8189,5.8119,5.8119,26400.0
2011-05-13 15:15:00,8.31,8.31,8.3,8.31,27200.0,5.8119,5.8119,5.8049,5.8119,27200.0
2011-05-13 15:20:00,8.3,8.31,8.3,8.31,42400.0,5.8049,5.8119,5.8049,5.8119,42400.0
2011-05-13 15:25:00,8.31,8.31,8.29,8.3,64800.0,5.8119,5.8119,5.7979,5.8049,64800.0
2011-05-13 15:30:00,8.3,8.31,8.3,8.31,55200.0,5.8049,5.8119,5.8049,5.8119,55200.0
2011-05-13 15:35:00,8.3,8.32,8.3,8.31,36800.0,5.8049,5.8189,5.8049,5.8119,36800.0
2011-05-13 15:40:00,8.31,8.32,8.31,8.31,66400.0,5.8119,5.8189,5.8119,5.8119,66400.0
2011-05-13 15:45:00,8.32,8.32,8.31,8.31,69600.0,5.8189,5.8189,5.8119,5.8119,69600.0
2011-05-13 15:50:00,8.31,8.32,8.3,8.32,256800.0,5.8119,5.8189,5.8049,5.8189,256800.0
2011-05-13 15:55:00,8.32,8.34,8.32,8.33,598400.0,5.8189,5.8329,5.8189,5.8259,598400.0
2011-05-16 09:30:00,8.28,8.29,8.26,8.28,141600.0,5.7909,5.7979,5.7769,5.7909,141600.0
2011-05-16 09:35:00,8.28,8.29,8.28,8.28,37600.0,5.7909,5.7979,5.7909,5.7909,37600.0
2011-05-16 09:40:00,8.29,8.29,8.28,8.29,21600.0,5.7979,5.7979,5.7909,5.7979,21600.0
2011-05-16 09:45:00,8.29,8.29,8.28,8.28,128800.0,5.7979,5.7979,5.7909,5.7909,128800.0
2011-05-16 09:50:00,8.28,8.29,8.28,8.29,84000.0,5.7909,5.7979,5.7909,5.7979,84000.0
2011-05-16 09:55:00,8.29,8.29,8.28,8.29,104800.0,5.7979,5.7979,5.7909,5.7979,104800.0
2011-05-16 10:00:00,8.29,8.31,8.29,8.3,36000.0,5.7979,5.8119,5.7979,5.8049,36000.0
2011-05-16 10:05:00,8.29,8.3,8.29,8.3,113600.0,5.7979,5.8049,5.7979,5.8049,113600.0
2011-05-16 10:10:00,8.3,8.3,8.28,8.28,47200.0,5.8049,5.8049,5.7909,5.7909,47200.0
2011-05-16 10:15:00,8.28,8.29,8.28,8.29,76800.0,5.7909,5.7979,5.7909,5.7979,76800.0
2011-05-16 10:20:00,8.29,8.29,8.28,8.28,44800.0,5.7979,5.7979,5.7909,5.7909,44800.0
2011-05-16 10:25:00,8.28,8.3,8.28,8.28,73600.0,5.7909,5.8049,5.7909,5.7909,73600.0
2011-05-16 10:30:00,8.29,8.29,8.28,8.29,13600.0,5.7979,5.7979,5.7909,5.7979,13600.0
2011-05-16 10:35:00,8.28,8.3,8.28,8.29,15200.0,5.7909,5.8049,5.7909,5.7979,15200.0
2011-05-16 10:40:00,8.29,8.3,8.29,8.3,17600.0,5.7979,5.8049,5.7979,5.8049,17600.0
2011-05-16 10:45:00,8.31,8.31,8.28,8.29,93600.0,5.8119,5.8119,5.7909,5.7979,93600.0
2011-05-16 10:50:00,8.29,8.29,8.29,8.29,31200.0,5.7979,5.7979,5.7979,5.7979,31200.0
2011-05-16 10:55:00,8.29,8.3,8.29,8.3,54400.0,5.7979,5.8049,5.7979,5.8049,54400.0
2011-05-16 11:00:00,8.3,8.32,8.3,8.31,32000.0,5.8049,5.8189,5.8049,5.8119,32000.0
2011-05-16 11:05:00,8.32,8.32,8.31,8.32,48800.0,5.8189,5.8189,5.8119,5.8189,48800.0
2011-05-16 11:10:00,8.31,8.32,8.31,8.31,20800.0,5.8119,5.8189,5.8119,5.8119,20800.0
2011-05-16 11:15:00,8.32,8.32,8.31,8.31,15200.0,5.8189,5.8189,5.8119,5.8119,15200.0
2011-05-16 11:20:00,8.31,8.31,8.3,8.3,13600.0,5.8119,5.8119,5.8049,5.8049,13600.0
2011-05-16 11:25:00,8.3,8.31,8.29,8.31,36800.0,5.8049,5.8119,5.7979,5.8119,36800.0
2011-05-16 11:30:00,8.3,8.31,8.3,8.31,29600.0,5.8049,5.8119,5.8049,5.8119,29600.0
2011-05-16 11:35:00,8.31,8.32,8.31,8.32,48000.0,5.8119,5.8189,5.8119,5.8189,48000.0
2011-05-16 11:40:00,8.32,8.32,8.3,8.31,112800.0,5.8189,5.8189,5.8049,5.8119,112800.0
2011-05-16 11:45:00,8.31,8.31,8.31,8.31,59200.0,5.8119,5.8119,5.8119,5.8119,59200.0
2011-05-16 11:50:00,8.31,8.31,8.3,8.31,80800.0,5.8119,5.8119,5.8049,5.8119,80800.0
2011-05-16 11:55:00,8.31,8.31,8.3,8.31,62400.0,5.8119,5.8119,5.8049,5.8119,62400.0
2011-05-16 12:00:00,8.31,8.31,8.31,8.31,40800.0,5.8119,5.8119,5.8119,5.8119,40800.0
2011-05-16 12:05:00,8.31,8.31,8.3,8.3,33600.0,5.8119,5.8119,5.8049,5.8049,33600.0
2011-05-16 12:10:00,8.3,8.3,8.29,8.29,55200.0,5.8049,5.8049,5.7979,5.7979,55200.0
2011-05-16 12:15:00,8.29,8.3,8.29,8.3,27200.0,5.7979,5.8049,5.7979,5.8049,27200.0
2011-05-16 12:20:00,8.3,8.31,8.3,8.3,24800.0,5.8049,5.8119,5.8049,5.8049,24800.0
2011-05-16 12:25:00,8.3,8.31,8.3,8.31,19200.0,5.8049,5.8119,5.8049,5.8119,19200.0
2011-05-16 12:30:00,8.31,8.31,8.31,8.31,43200.0,5.8119,5.8119,5.8119,5.8119,43200.0
2011-05-16 12:35:00,8.31,8.31,8.3,8.31,40000.0,5.8119,5.8119,5.8049,5.8119,40000.0
2011-05-16 12:40:00,8.31,8.31,8.3,8.31,48800.0,5.8119,5.8119,5.8049,5.8119,48800.0
2011-05-16 12:45:00,8.31,8.31,8.3,8.31,32800.0,5.8119,5.8119,5.8049,5.8119,32800.0
2011-05-16 12:50:00,8.31,8.31,8.29,8.3,30400.0,5.8119,5.8119,5.7979,5.8049,30400.0
2011-05-16 12:55:00,8.3,8.3,8.29,8.29,36800.0,5.8049,5.8049,5.7979,5.7979,36800.0
2011-05-16 13:00:00,8.29,8.29,8.28,8.29,51200.0,5.7979,5.7979,5.7909,5.7979,51200.0
2011-05-16 13:05:00,8.29,8.29,8.29,8.29,71200.0,5.7979,5.7979,5.7979,5.7979,71200.0
2011-05-16 13:10:00,8.29,8.3,8.29,8.3,31200.0,5.7979,5.8049,5.7979,5.8049,31200.0
2011-05-16 13:15:00,8.29,8.3,8.29,8.3,48000.0,5.7979,5.8049,5.7979,5.8049,48000.0
2011-05-16 13:20:00,8.29,8.3,8.29,8.3,170400.0,5.7979,5.8049,5.7979,5.8049,170400.0
2011-05-16 13:25:00,8.3,8.31,8.3,8.31,48000.0,5.8049,5.8119,5.8049,5.8119,48000.0
2011-05-16 13:30:00,8.31,8.31,8.31,8.31,30400.0,5.8119,5.8119,5.8119,5.8119,30400.0
2011-05-16 13:35:00,8.31,8.31,8.31,8.31,23200.0,5.8119,5.8119,5.8119,5.8119,23200.0
2011-05-16 13:40:00,8.31,8.31,8.31,8.31,30400.0,5.8119,5.8119,5.8119,5.8119,30400.0
2011-05-16 13:45:00,8.31,8.31,8.31,8.31,26400.0,5.8119,5.8119,5.8119,5.8119,26400.0
2011-05-16 13:50:00,8.31,8.31,8.31,8.31,58400.0,5.8119,5.8119,5.8119,5.8119,58400.0
2011-05-16 13:55:00,8.31,8.31,8.31,8.31,64800.0,5.8119,5.8119,5.8119,5.8119,64800.0
2011-05-16 14:00:00,8.31,8.31,8.31,8.31,52800.0,5.8119,5.8119,5.8119,5.8119,52800.0
2011-05-16 14:05:00,8.31,8.32,8.31,8.32,79200.0,5.8119,5.8189,5.8119,5.8189,79200.0
2011-05-16 14:10:00,8.32,8.32,8.31,8.31,52000.0,5.8189,5.8189,5.8119,5.8119,52000.0
2011-05-16 14:15:00,8.32,8.32,8.31,8.32,64000.0,5.8189,5.8189,5.8119,5.8189,64000.0
2011-05-16 14:20:00,8.32,8.32,8.31,8.31,104000.0,5.8189,5.8189,5.8119,5.8119,104000.0
2011-05-16 14:25:00,8.31,8.31,8.31,8.31,115200.0,5.8119,5.8119,5.8119,5.8119,115200.0
2011-05-16 14:30:00,8.31,8.32,8.31,8.31,191200.0,5.8119,5.8189,5.8119,5.8119,191200.0
2011-05-16 14:35:00,8.31,8.31,8.3,8.31,177600.0,5.8119,5.8119,5.8049,5.8119,177600.0
2011-05-16 14:40:00,8.31,8.32,8.31,8.31,229600.0,5.8119,5.8189,5.8119,5.8119,229600.0
2011-05-16 14:45:00,8.31,8.32,8.31,8.31,29600.0,5.8119,5.8189,5.8119,5.8119,29600.0
2011-05-16 14:50:00,8.31,8.31,8.3,8.3,21600.0,5.8119,5.8119,5.8049,5.8049,21600.0
2011-05-16 14:55:00,8.3,8.31,8.3,8.3,28800.0,5.8049,5.8119,5.8049,5.8049,28800.0
2011-05-16 15:00:00,8.3,8.3,8.3,8.3,29600.0,5.8049,5.8049,5.8049,5.8049,29600.0
2011-05-16 15:05:00,8.3,8.31,8.3,8.3,41600.0,5.8049,5.8119,5.8049,5.8049,41600.0
2011-05-16 15:10:00,8.3,8.3,8.29,8.3,36000.0,5.8049,5.8049,5.7979,5.8049,36000.0
2011-05-16 15:15:00,8.3,8.3,8.29,8.29,17600.0,5.8049,5.8049,5.7979,5.7979,17600.0
2011-05-16 15:20:00,8.29,8.29,8.28,8.29,44000.0,5.7979,5.7979,5.7909,5.7979,44000.0
2011-05-16 15:25:00,8.29,8.29,8.28,8.28,34400.0,5.7979,5.7979,5.7909,5.7909,34400.0
2011-05-16 15:30:00,8.28,8.29,8.28,8.29,64800.0,5.7909,5.7979,5.7909,5.7979,64800.0
2011-05-16 15:35:00,8.29,8.29,8.28,8.28,158400.0,5.7979,5.7979,5.7909,5.7909,158400.0
2011-05-16 15:40:00,8.29,8.29,8.27,8.27,169600.0,5.7979,5.7979,5.7839,5.7839,169600.0
2011-05-16 15:45:00,8.27,8.28,8.27,8.27,208000.0,5.7839,5.7909,5.7839,5.7839,208000.0
2011-05-16 15:50:00,8.27,8.29,8.27,8.28,463200.0,5.7839,5.7979,5.7839,5.7909,463200.0
2011-05-16 15:55:00,8.28,8.29,8.28,8.29,396000.0,5.7909,5.7979,5.7909,5.7979,396000.0
2011-05-17 09:30:00,8.23,8.26,8.21,8.22,68000.0,5.7559,5.7769,5.742,5.749,68000.0
2011-05-17 09:35:00,8.22,8.26,8.22,8.24,70400.0,5.749,5.7769,5.749,5.7629,70400.0
2011-05-17 09:40:00,8.24,8.26,8.24,8.26,28800.0,5.7629,5.7769,5.7629,5.7769,28800.0
2011-05-17 09:45:00,8.26,8.27,8.26,8.27,32000.0,5.7769,5.7839,5.7769,5.7839,32000.0
2011-05-17 09:50:00,8.27,8.27,8.25,8.26,28800.0,5.7839,5.7839,5.7699,5.7769,28800.0
2011-05-17 09:55:00,8.25,8.26,8.25,8.26,15200.0,5.7699,5.7769,5.7699,5.7769,15200.0
2011-05-17 10:00:00,8.26,8.26,8.24,8.25,52000.0,5.7769,5.7769,5.7629,5.7699,52000.0
2011-05-17 10:05:00,8.25,8.25,8.23,8.24,44800.0,5.7699,5.7699,5.7559,5.7629,44800.0
2011-05-17 10:10:00,8.24,8.25,8.24,8.25,23200.0,5.7629,5.7699,5.7629,5.7699,23200.0
2011-05-17 10:15:00,8.25,8.28,8.25,8.28,41600.0,5.7699,5.7909,5.7699,5.7909,41600.0
2011-05-17 10:20:00,8.27,8.28,8.27,8.27,44000.0,5.7839,5.7909,5.7839,5.7839,44000.0
2011-05-17 10:25:00,8.27,8.29,8.27,8.27,38400.0,5.7839,5.7979,5.7839,5.7839,38400.0
2011-05-17 10:30:00,8.28,8.28,8.27,8.27,27200.0,5.7909,5.7909,5.7839,5.7839,27200.0
2011-05-17 10:35:00,8.27,8.27,8.26,8.26,31200.0,5.7839,5.7839,5.7769,5.7769,31200.0
2011-05-17 10:40:00,8.26,8.27,8.26,8.26,12800.0,5.7769,5.7839,5.7769,5.7769,12800.0
2011-05-17 10:45:00,8.26,8.26,8.24,8.24,57600.0,5.7769,5.7769,5.7629,5.7629,57600.0
2011-05-17 10:50:00,8.24,8.25,8.24,8.25,56800.0,5.7629,5.7699,5.7629,5.7699,56800.0
2011-05-17 10:55:00,8.25,8.25,8.22,8.23,57600.0,5.7699,5.7699,5.749,5.7559,57600.0
2011-05-17 11:00:00,8.23,8.24,8.21,8.22,56000.0,5.7559,5.7629,5.742,5.749,56000.0
2011-05-17 11:05:00,8.21,8.22,8.18,8.19,94400.0,5.742,5.749,5.721,5.728,94400.0
2011-05-17 11:10:00,8.19,8.2,8.19,8.2,36800.0,5.728,5.735,5.728,5.735,36800.0
2011-05-17 11:15:00,8.2,8.2,8.19,8.2,52800.0,5.735,5.735,5.728,5.735,52800.0
2011-05-17 11:20:00,8.2,8.22,8.2,8.21,67200.0,5.735,5.749,5.735,5.742,67200.0
2011-05-17 11:25:00,8.2,8.21,8.19,8.19,85600.0,5.735,5.742,5.728,5.728,85600.0
2011-05-17 11:30:00,8.19,8.19,8.16,8.16,136800.0,5.728,5.728,5.707,5.707,136800.0
2011-05-17 11:35:00,8.16,8.18,8.16,8.16,104800.0,5.707,5.721,5.707,5.707,104800.0
2011-05-17 11:40:00,8.16,8.18,8.16,8.18,30400.0,5.707,5.721,5.707,5.721,30400.0
2011-05-17 11:45:00,8.18,8.19,8.18,8.19,16800.0,5.721,5.728,5.721,5.728,16800.0
2011-05-17 11:50:00,8.19,8.2,8.19,8.2,28000.0,5.728,5.735,5.728,5.735,28000.0
2011-05-17 11:55:00,8.2,8.21,8.2,8.21,18400.0,5.735,5.742,5.735,5.742,18400.0
2011-05-17 12:00:00,8.21,8.21,8.2,8.2,32000.0,5.742,5.742,5.735,5.735,32000.0
2011-05-17 12:05:00,8.2,8.21,8.2,8.2,22400.0,5.735,5.742,5.735,5.735,22400.0
2011-05-17 12:10:00,8.21,8.22,8.21,8.22,15200.0,5.742,5.749,5.742,5.749,15200.0
2011-05-17 12:15:00,8.22,8.22,8.21,8.21,9600.0,5.749,5.749,5.742,5.742,9600.0
2011-05-17 12:20:00,8.21,8.22,8.21,8.22,9600.0,5.742,5.749,5.742,5.749,9600.0
2011-05-17 12:25:00,8.22,8.22,8.21,8.21,18400.0,5.749,5.749,5.742,5.742,18400.0
2011-05-17 12:30:00,8.21,8.22,8.2,8.21,20800.0,5.742,5.749,5.735,5.742,20800.0
2011-05-17 12:35:00,8.21,8.21,8.2,8.21,8800.0,5.742,5.742,5.735,5.742,8800.0
2011-05-17 12:40:00,8.21,8.22,8.21,8.22,12800.0,5.742,5.749,5.742,5.749,12800.0
2011-05-17 12:45:00,8.21,8.21,8.19,8.2,20800.0,5.742,5.742,5.728,5.735,20800.0
2011-05-17 12:50:00,8.19,8.2,8.19,8.19,30400.0,5.728,5.735,5.728,5.728,30400.0
2011-05-17 12:55:00,8.18,8.19,8.18,8.19,20000.0,5.721,5.728,5.721,5.728,20000.0
2011-05-17 13:00:00,8.19,8.2,8.19,8.19,8000.0,5.728,5.735,5.728,5.728,8000.0
2011-05-17 13:05:00,8.19,8.2,8.18,8.2,108000.0,5.728,5.735,5.721,5.735,108000.0
2011-05-17 13:10:00,8.19,8.2,8.19,8.2,37600.0,5.728,5.735,5.728,5.735,37600.0
2011-05-17 13:15:00,8.2,8.2,8.2,8.2,21600.0,5.735,5.735,5.735,5.735,21600.0
2011-05-17 13:20:00,8.2,8.2,8.19,8.2,22400.0,5.735,5.735,5.728,5.735,22400.0
2011-05-17 13:25:00,8.2,8.21,8.2,8.21,16800.0,5.735,5.742,5.735,5.742,16800.0
2011-05-17 13:30:00,8.21,8.21,8.19,8.19,17600.0,5.742,5.742,5.728,5.728,17600.0
2011-05-17 13:35:00,8.19,8.2,8.19,8.19,31200.0,5.728,5.735,5.728,5.728,31200.0
2011-05-17 13:40:00,8.2,8.2,8.19,8.2,12000.0,5.735,5.735,5.728,5.735,12000.0
2011-05-17 13:45:00,8.2,8.21,8.2,8.2,30400.0,5.735,5.742,5.735,5.735,30400.0
2011-05-17 13:50:00,8.2,8.2,8.19,8.19,35200.0,5.735,5.735,5.728,5.728,35200.0
2011-05-17 13:55:00,8.19,8.2,8.19,8.2,32800.0,5.728,5.735,5.728,5.735,32800.0
2011-05-17 14:00:00,8.2,8.21,8.2,8.21,29600.0,5.735,5.742,5.735,5.742,29600.0
2011-05-17 14:05:00,8.21,8.21,8.2,8.2,68000.0,5.742,5.742,5.735,5.735,68000.0
2011-05-17 14:10:00,8.2,8.2,8.2,8.2,30400.0,5.735,5.735,5.735,5.735,30400.0
2011-05-17 14:15:00,8.21,8.21,8.2,8.2,48000.0,5.742,5.742,5.735,5.735,48000.0
2011-05-17 14:20:00,8.21,8.21,8.19,8.19,25600.0,5.742,5.742,5.728,5.728,25600.0
2011-05-17 14:25:00,8.19,8.21,8.19,8.21,38400.0,5.728,5.742,5.728,5.742,38400.0
2011-05-17 14:30:00,8.2,8.22,8.2,8.21,658400.0,5.735,5.749,5.735,5.742,658400.0
2011-05-17 14:35:00,8.21,8.21,8.21,8.21,37600.0,5.742,5.742,5.742,5.742,37600.0
2011-05-17 14:40:00,8.21,8.21,8.18,8.18,39200.0,5.742,5.742,5.721,5.721,39200.0
2011-05-17 14:45:00,8.18,8.19,8.17,8.18,58400.0,5.721,5.728,5.714,5.721,58400.0
2011-05-17 14:50:00,8.18,8.2,8.18,8.2,36800.0,5.721,5.735,5.721,5.735,36800.0
2011-05-17 14:55:00,8.2,8.22,8.2,8.22,63200.0,5.735,5.749,5.735,5.749,63200.0
2011-05-17 15:00:00,8.22,8.22,8.22,8.22,41600.0,5.749,5.749,5.749,5.749,41600.0
2011-05-17 15:05:00,8.22,8.22,8.21,8.21,39200.0,5.749,5.749,5.742,5.742,39200.0
2011-05-17 15:10:00,8.22,8.22,8.21,8.21,60800.0,5.749,5.749,5.742,5.742,60800.0
2011-05-17 15:15:00,8.21,8.21,8.2,8.21,72800.0,5.742,5.742,5.735,5.742,72800.0
2011-05-17 15:20:00,8.21,8.22,8.2,8.21,56800.0,5.742,5.749,5.735,5.742,56800.0
2011-05-17 15:25:00,8.2,8.21,8.2,8.2,48000.0,5.735,5.742,5.735,5.735,48000.0
2011-05-17 15:30:00,8.21,8.21,8.2,8.2,76800.0,5.742,5.742,5.735,5.735,76800.0
2011-05-17 15:35:00,8.2,8.22,8.2,8.21,92000.0,5.735,5.749,5.735,5.742,92000.0
2011-05-17 15:40:00,8.21,8.21,8.2,8.2,83200.0,5.742,5.742,5.735,5.735,83200.0
2011-05-17 15:45:00,8.2,8.21,8.2,8.2,100000.0,5.735,5.742,5.735,5.735,100000.0
2011-05-17 15:50:00,8.21,8.21,8.2,8.21,208800.0,5.742,5.742,5.735,5.742,208800.0
2011-05-17 15:55:00,8.21,8.22,8.21,8.22,234400.0,5.742,5.749,5.742,5.749,234400.0
2011-05-18 09:30:00,8.21,8.21,8.19,8.19,74400.0,5.742,5.742,5.728,5.728,74400.0
2011-05-18 09:35:00,8.19,8.2,8.18,8.2,52000.0,5.728,5.735,5.721,5.735,52000.0
2011-05-18 09:40:00,8.21,8.22,8.21,8.22,16800.0,5.742,5.749,5.742,5.749,16800.0
2011-05-18 09:45:00,8.22,8.24,8.21,8.23,36000.0,5.749,5.7629,5.742,5.7559,36000.0
2011-05-18 09:50:00,8.23,8.24,8.21,8.22,44800.0,5.7559,5.7629,5.742,5.749,44800.0
2011-05-18 09:55:00,8.22,8.23,8.2,8.21,108000.0,5.749,5.7559,5.735,5.742,108000.0
2011-05-18 10:00:00,8.21,8.23,8.21,8.23,21600.0,5.742,5.7559,5.742,5.7559,21600.0
2011-05-18 10:05:00,8.23,8.25,8.23,8.25,27200.0,5.7559,5.7699,5.7559,5.7699,27200.0
2011-05-18 10:10:00,8.25,8.26,8.24,8.25,50400.0,5.7699,5.7769,5.7629,5.7699,50400.0
2011-05-18 10:15:00,8.24,8.25,8.24,8.25,28000.0,5.7629,5.7699,5.7629,5.7699,28000.0
2011-05-18 10:20:00,8.25,8.26,8.24,8.26,29600.0,5.7699,5.7769,5.7629,5.7769,29600.0
2011-05-18 10:25:00,8.26,8.27,8.26,8.26,50400.0,5.7769,5.7839,5.7769,5.7769,50400.0
2011-05-18 10:30:00,8.27,8.28,8.27,8.27,29600.0,5.7839,5.7909,5.7839,5.7839,29600.0
2011-05-18 10:35:00,8.27,8.29,8.27,8.27,49600.0,5.7839,5.7979,5.7839,5.7839,49600.0
2011-05-18 10:40:00,8.27,8.27,8.26,8.26,20800.0,5.7839,5.7839,5.7769,5.7769,20800.0
2011-05-18 10:45:00,8.26,8.28,8.26,8.27,25600.0,5.7769,5.7909,5.7769,5.7839,25600.0
2011-05-18 10:50:00,8.27,8.28,8.26,8.27,24000.0,5.7839,5.7909,5.7769,5.7839,24000.0
2011-05-18 10:55:00,8.27,8.27,8.26,8.26,46400.0,5.7839,5.7839,5.7769,5.7769,46400.0
2011-05-18 11:00:00,8.26,8.27,8.26,8.26,28000.0,5.7769,5.7839,5.7769,5.7769,28000.0
2011-05-18 11:05:00,8.26,8.27,8.26,8.27,58400.0,5.7769,5.7839,5.7769,5.7839,58400.0
2011-05-18 11:10:00,8.27,8.28,8.27,8.28,24800.0,5.7839,5.7909,5.7839,5.7909,24800.0
2011-05-18 11:15:00,8.28,8.28,8.27,8.27,21600.0,5.7909,5.7909,5.7839,5.7839,21600.0
2011-05-18 11:20:00,8.27,8.27,8.27,8.27,44000.0,5.7839,5.7839,5.7839,5.7839,44000.0
2011-05-18 11:25:00,8.27,8.27,8.26,8.26,42400.0,5.7839,5.7839,5.7769,5.7769,42400.0
2011-05-18 11:30:00,8.26,8.27,8.26,8.26,40000.0,5.7769,5.7839,5.7769,5.7769,40000.0
2011-05-18 11:35:00,8.26,8.26,8.25,8.25,28000.0,5.7769,5.7769,5.7699,5.7699,28000.0
2011-05-18 11:40:00,8.25,8.26,8.25,8.25,27200.0,5.7699,5.7769,5.7699,5.7699,27200.0
2011-05-18 11:45:00,8.25,8.25,8.25,8.25,38400.0,5.7699,5.7699,5.7699,5.7699,38400.0
2011-05-18 11:50:00,8.25,8.25,8.25,8.25,37600.0,5.7699,5.7699,5.7699,5.7699,37600.0
2011-05-18 11:55:00,8.25,8.25,8.25,8.25,26400.0,5.7699,5.7699,5.7699,5.7699,26400.0
2011-05-18 12:00:00,8.25,8.26,8.25,8.25,31200.0,5.7699,5.7769,5.7699,5.7699,31200.0
2011-05-18 12:05:00,8.25,8.25,8.24,8.25,32000.0,5.7699,5.7699,5.7629,5.7699,32000.0
2011-05-18 12:10:00,8.25,8.26,8.25,8.25,51200.0,5.7699,5.7769,5.7699,5.7699,51200.0
2011-05-18 12:15:00,8.25,8.26,8.25,8.25,34400.0,5.7699,5.7769,5.7699,5.7699,34400.0
2011-05-18 12:20:00,8.25,8.26,8.25,8.25,14400.0,5.7699,5.7769,5.7699,5.7699,14400.0
2011-05-18 12:25:00,8.25,8.25,8.24,8.25,10400.0,5.7699,5.7699,5.7629,5.7699,10400.0
2011-05-18 12:30:00,8.25,8.25,8.25,8.25,47200.0,5.7699,5.7699,5.7699,5.7699,47200.0
2011-05-18 12:35:00,8.25,8.25,8.25,8.25,16000.0,5.7699,5.7699,5.7699,5.7699,16000.0
2011-05-18 12:40:00,8.25,8.25,8.25,8.25,14400.0,5.7699,5.7699,5.7699,5.7699,14400.0
2011-05-18 12:45:00,8.25,8.25,8.25,8.25,32000.0,5.7699,5.7699,5.7699,5.7699,32000.0
2011-05-18 12:50:00,8.25,8.25,8.24,8.24,26400.0,5.7699,5.7699,5.7629,5.7629,26400.0
2011-05-18 12:55:00,8.24,8.25,8.24,8.25,36000.0,5.7629,5.7699,5.7629,5.7699,36000.0
2011-05-18 13:00:00,8.24,8.25,8.24,8.25,29600.0,5.7629,5.7699,5.7629,5.7699,29600.0
2011-05-18 13:05:00,8.25,8.27,8.25,8.26,36000.0,5.7699,5.7839,5.7699,5.7769,36000.0
2011-05-18 13:10:00,8.27,8.27,8.26,8.26,25600.0,5.7839,5.7839,5.7769,5.7769,25600.0
2011-05-18 13:15:00,8.26,8.27,8.26,8.26,31200.0,5.7769,5.7839,5.7769,5.7769,31200.0
2011-05-18 13:20:00,8.26,8.27,8.26,8.26,15200.0,5.7769,5.7839,5.7769,5.7769,15200.0
2011-05-18 13:25:00,8.26,8.26,8.26,8.26,24000.0,5.7769,5.7769,5.7769,5.7769,24000.0
2011-05-18 13:30:00,8.26,8.26,8.26,8.26,13600.0,5.7769,5.7769,5.7769,5.7769,13600.0
2011-05-18 13:35:00,8.26,8.26,8.26,8.26,46400.0,5.7769,5.7769,5.7769,5.7769,46400.0
2011-05-18 13:40:00,8.26,8.26,8.26,8.26,32800.0,5.7769,5.7769,5.7769,5.7769,32800.0
2011-05-18 13:45:00,8.26,8.26,8.25,8.25,30400.0,5.7769,5.7769,5.7699,5.7699,30400.0
2011-05-18 13:50:00,8.25,8.26,8.25,8.26,42400.0,5.7699,5.7769,5.7699,5.7769,42400.0
2011-05-18 13:55:00,8.26,8.27,8.26,8.27,81600.0,5.7769,5.7839,5.7769,5.7839,81600.0
2011-05-18 14:00:00,8.27,8.28,8.27,8.27,49600.0,5.7839,5.7909,5.7839,5.7839,49600.0
2011-05-18 14:05:00,8.27,8.29,8.27,8.29,68000.0,5.7839,5.7979,5.7839,5.7979,68000.0
2011-05-18 14:10:00,8.29,8.29,8.29,8.29,26400.0,5.7979,5.7979,5.7979,5.7979,26400.0
2011-05-18 14:15:00,8.29,8.29,8.28,8.29,48000.0,5.7979,5.7979,5.7909,5.7979,48000.0
2011-05-18 14:20:00,8.29,8.29,8.29,8.29,35200.0,5.7979,5.7979,5.7979,5.7979,35200.0
2011-05-18 14:25:00,8.29,8.29,8.28,8.28,74400.0,5.7979,5.7979,5.7909,5.7909,74400.0
2011-05-18 14:30:00,8.28,8.29,8.28,8.29,44800.0,5.7909,5.7979,5.7909,5.7979,44800.0
2011-05-18 14:35:00,8.29,8.29,8.27,8.27,52800.0,5.7979,5.7979,5.7839,5.7839,52800.0
2011-05-18 14:40:00,8.28,8.29,8.28,8.29,40800.0,5.7909,5.7979,5.7909,5.7979,40800.0
2011-05-18 14:45:00,8.29,8.29,8.28,8.28,31200.0,5.7979,5.7979,5.7909,5.7909,31200.0
2011-05-18 14:50:00,8.29,8.29,8.28,8.29,36800.0,5.7979,5.7979,5.7909,5.7979,36800.0
2011-05-18 14:55:00,8.29,8.29,8.28,8.28,44000.0,5.7979,5.7979,5.7909,5.7909,44000.0
2011-05-18 15:00:00,8.28,8.29,8.28,8.29,40800.0,5.7909,5.7979,5.7909,5.7979,40800.0
2011-05-18 15:05:00,8.29,8.3,8.29,8.29,57600.0,5.7979,5.8049,5.7979,5.7979,57600.0
2011-05-18 15:10:00,8.29,8.3,8.29,8.29,63200.0,5.7979,5.8049,5.7979,5.7979,63200.0
2011-05-18 15:15:00,8.29,8.31,8.29,8.31,185600.0,5.7979,5.8119,5.7979,5.8119,185600.0
2011-05-18 15:20:00,8.32,8.32,8.31,8.31,73600.0,5.8189,5.8189,5.8119,5.8119,73600.0
2011-05-18 15:25:00,8.31,8.31,8.3,8.3,140800.0,5.8119,5.8119,5.8049,5.8049,140800.0
2011-05-18 15:30:00,8.3,8.31,8.29,8.29,52000.0,5.8049,5.8119,5.7979,5.7979,52000.0
2011-05-18 15:35:00,8.3,8.3,8.29,8.29,87200.0,5.8049,5.8049,5.7979,5.7979,87200.0
2011-05-18 15:40:00,8.29,8.3,8.29,8.3,100000.0,5.7979,5.8049,5.7979,5.8049,100000.0
2011-05-18 15:45:00,8.3,8.3,8.29,8.29,98400.0,5.8049,5.8049,5.7979,5.7979,98400.0
2011-05-18 15:50:00,8.29,8.3,8.29,8.29,166400.0,5.7979,5.8049,5.7979,5.7979,166400.0
2011-05-18 15:55:00,8.29,8.3,8.29,8.29,277600.0,5.7979,5.8049,5.7979,5.7979,277600.0
2011-05-19 09:30:00,8.32,8.37,8.32,8.37,120800.0,5.8189,5.8539,5.8189,5.8539,120800.0
2011-05-19 09:35:00,8.36,8.37,8.34,8.34,50400.0,5.8469,5.8539,5.8329,5.8329,50400.0
2011-05-19 09:40:00,8.34,8.35,8.34,8.35,31200.0,5.8329,5.8399,5.8329,5.8399,31200.0
2011-05-19 09:45:00,8.36,8.37,8.36,8.37,36000.0,5.8469,5.8539,5.8469,5.8539,36000.0
2011-05-19 09:50:00,8.36,8.37,8.36,8.37,53600.0,5.8469,5.8539,5.8469,5.8539,53600.0
2011-05-19 09:55:00,8.37,8.38,8.37,8.38,119200.0,5.8539,5.8609,5.8539,5.8609,119200.0
2011-05-19 10:00:00,8.38,8.38,8.34,8.37,108800.0,5.8609,5.8609,5.8329,5.8539,108800.0
2011-05-19 10:05:00,8.37,8.37,8.35,8.35,44000.0,5.8539,5.8539,5.8399,5.8399,44000.0
2011-05-19 10:10:00,8.35,8.35,8.31,8.31,48800.0,5.8399,5.8399,5.8119,5.8119,48800.0
2011-05-19 10:15:00,8.31,8.32,8.31,8.32,9600.0,5.8119,5.8189,5.8119,5.8189,9600.0
2011-05-19 10:20:00,8.33,8.34,8.32,8.33,64800.0,5.8259,5.8329,5.8189,5.8259,64800.0
2011-05-19 10:25:00,8.33,8.34,8.33,8.34,23200.0,5.8259,5.8329,5.8259,5.8329,23200.0
2011-05-19 10:30:00,8.34,8.34,8.33,8.34,32800.0,5.8329,5.8329,5.8259,5.8329,32800.0
2011-05-19 10:35:00,8.33,8.33,8.32,8.33,27200.0,5.8259,5.8259,5.8189,5.8259,27200.0
2011-05-19 10:40:00,8.33,8.33,8.31,8.31,19200.0,5.8259,5.8259,5.8119,5.8119,19200.0
2011-05-19 10:45:00,8.31,8.32,8.3,8.3,56000.0,5.8119,5.8189,5.8049,5.8049,56000.0
2011-05-19 10:50:00,8.3,8.3,8.28,8.28,9600.0,5.8049,5.8049,5.7909,5.7909,9600.0
2011-05-19 10:55:00,8.27,8.28,8.27,8.28,16800.0,5.7839,5.7909,5.7839,5.7909,16800.0
2011-05-19 11:00:00,8.27,8.28,8.27,8.27,25600.0,5.7839,5.7909,5.7839,5.7839,25600.0
2011-05-19 11:05:00,8.27,8.27,8.26,8.26,54400.0,5.7839,5.7839,5.7769,5.7769,54400.0
2011-05-19 11:10:00,8.26,8.26,8.25,8.26,17600.0,5.7769,5.7769,5.7699,5.7769,17600.0
2011-05-19 11:15:00,8.26,8.27,8.26,8.26,19200.0,5.7769,5.7839,5.7769,5.7769,19200.0
2011-05-19 11:20:00,8.26,8.27,8.26,8.27,12000.0,5.7769,5.7839,5.7769,5.7839,12000.0
2011-05-19 11:25:00,8.27,8.27,8.26,8.27,34400.0,5.7839,5.7839,5.7769,5.7839,34400.0
2011-05-19 11:30:00,8.28,8.28,8.27,8.27,18400.0,5.7909,5.7909,5.7839,5.7839,18400.0
2011-05-19 11:35:00,8.27,8.27,8.27,8.27,29600.0,5.7839,5.7839,5.7839,5.7839,29600.0
2011-05-19 11:40:00,8.27,8.27,8.26,8.27,41600.0,5.7839,5.7839,5.7769,5.7839,41600.0
2011-05-19 11:45:00,8.27,8.27,8.27,8.27,24800.0,5.7839,5.7839,5.7839,5.7839,24800.0
2011-05-19 11:50:00,8.27,8.27,8.26,8.27,12000.0,5.7839,5.7839,5.7769,5.7839,12000.0
2011-05-19 11:55:00,8.26,8.27,8.26,8.27,26400.0,5.7769,5.7839,5.7769,5.7839,26400.0
2011-05-19 12:00:00,8.27,8.28,8.27,8.28,12800.0,5.7839,5.7909,5.7839,5.7909,12800.0
2011-05-19 12:05:00,8.28,8.29,8.27,8.29,33600.0,5.7909,5.7979,5.7839,5.7979,33600.0
2011-05-19 12:10:00,8.29,8.29,8.29,8.29,14400.0,5.7979,5.7979,5.7979,5.7979,14400.0
2011-05-19 12:15:00,8.29,8.3,8.29,8.3,20800.0,5.7979,5.8049,5.7979,5.8049,20800.0
2011-05-19 12:20:00,8.3,8.31,8.3,8.3,30400.0,5.8049,5.8119,5.8049,5.8049,30400.0
2011-05-19 12:25:00,8.3,8.31,8.3,8.31,37600.0,5.8049,5.8119,5.8049,5.8119,37600.0
2011-05-19 12:30:00,8.31,8.32,8.31,8.31,23200.0,5.8119,5.8189,5.8119,5.8119,23200.0
2011-05-19 12:35:00,8.31,8.33,8.31,8.33,33600.0,5.8119,5.8259,5.8119,5.8259,33600.0
2011-05-19 12:40:00,8.33,8.33,8.32,8.32,38400.0,5.8259,5.8259,5.8189,5.8189,38400.0
2011-05-19 12:45:00,8.32,8.32,8.31,8.32,25600.0,5.8189,5.8189,5.8119,5.8189,25600.0
2011-05-19 12:50:00,8.31,8.32,8.31,8.32,17600.0,5.8119,5.8189,5.8119,5.8189,17600.0
2011-05-19 12:55:00,8.32,8.32,8.31,8.31,44000.0,5.8189,5.8189,5.8119,5.8119,44000.0
2011-05-19 13:00:00,8.31,8.31,8.31,8.31,15200.0,5.8119,5.8119,5.8119,5.8119,15200.0
2011-05-19 13:05:00,8.31,8.32,8.31,8.32,41600.0,5.8119,5.8189,5.8119,5.8189,41600.0
2011-05-19 13:10:00,8.32,8.32,8.32,8.32,18400.0,5.8189,5.8189,5.8189,5.8189,18400.0
2011-05-19 13:15:00,8.32,8.33,8.32,8.33,40800.0,5.8189,5.8259,5.8189,5.8259,40800.0
2011-05-19 13:20:00,8.33,8.33,8.32,8.32,15200.0,5.8259,5.8259,5.8189,5.8189,15200.0
2011-05-19 13:25:00,8.32,8.33,8.32,8.32,32800.0,5.8189,5.8259,5.8189,5.8189,32800.0
2011-05-19 13:30:00,8.32,8.33,8.32,8.32,43200.0,5.8189,5.8259,5.8189,5.8189,43200.0
2011-05-19 13:35:00,8.33,8.33,8.32,8.32,20800.0,5.8259,5.8259,5.8189,5.8189,20800.0
2011-05-19 13:40:00,8.32,8.32,8.32,8.32,35200.0,5.8189,5.8189,5.8189,5.8189,35200.0
2011-05-19 13:45:00,8.32,8.32,8.32,8.32,10400.0,5.8189,5.8189,5.8189,5.8189,10400.0
2011-05-19 13:50:00,8.32,8.32,8.32,8.32,24800.0,5.8189,5.8189,5.8189,5.8189,24800.0
2011-05-19 13:55:00,8.32,8.33,8.32,8.33,28000.0,5.8189,5.8259,5.8189,5.8259,28000.0
2011-05-19 14:00:00,8.33,8.34,8.33,8.34,16800.0,5.8259,5.8329,5.8259,5.8329,16800.0
2011-05-19 14:05:00,8.34,8.34,8.33,8.33,60000.0,5.8329,5.8329,5.8259,5.8259,60000.0
2011-05-19 14:10:00,8.33,8.33,8.32,8.33,64800.0,5.8259,5.8259,5.8189,5.8259,64800.0
2011-05-19 14:15:00,8.33,8.33,8.32,8.32,31200.0,5.8259,5.8259,5.8189,5.8189,31200.0
2011-05-19 14:20:00,8.32,8.32,8.31,8.31,42400.0,5.8189,5.8189,5.8119,5.8119,42400.0
2011-05-19 14:25:00,8.31,8.31,8.3,8.3,56800.0,5.8119,5.8119,5.8049,5.8049,56800.0
2011-05-19 14:30:00,8.3,8.31,8.3,8.31,31200.0,5.8049,5.8119,5.8049,5.8119,31200.0
2011-05-19 14:35:00,8.31,8.31,8.31,8.31,36800.0,5.8119,5.8119,5.8119,5.8119,36800.0
2011-05-19 14:40:00,8.31,8.31,8.29,8.29,37600.0,5.8119,5.8119,5.7979,5.7979,37600.0
2011-05-19 14:45:00,8.3,8.31,8.3,8.3,28800.0,5.8049,5.8119,5.8049,5.8049,28800.0
2011-05-19 14:50:00,8.3,8.31,8.3,8.31,67200.0,5.8049,5.8119,5.8049,5.8119,67200.0
2011-05-19 14:55:00,8.31,8.31,8.31,8.31,40000.0,5.8119,5.8119,5.8119,5.8119,40000.0
2011-05-19 15:00:00,8.31,8.32,8.31,8.31,32000.0,5.8119,5.8189,5.8119,5.8119,32000.0
2011-05-19 15:05:00,8.31,8.31,8.3,8.3,218400.0,5.8119,5.8119,5.8049,5.8049,218400.0
2011-05-19 15:10:00,8.3,8.3,8.3,8.3,94400.0,5.8049,5.8049,5.8049,5.8049,94400.0
2011-05-19 15:15:00,8.3,8.3,8.29,8.29,116800.0,5.8049,5.8049,5.7979,5.7979,116800.0
2011-05-19 15:20:00,8.29,8.3,8.29,8.29,169600.0,5.7979,5.8049,5.7979,5.7979,169600.0
2011-05-19 15:25:00,8.29,8.3,8.29,8.29,58400.0,5.7979,5.8049,5.7979,5.7979,58400.0
2011-05-19 15:30:00,8.29,8.3,8.29,8.29,80000.0,5.7979,5.8049,5.7979,5.7979,80000.0
2011-05-19 15:35:00,8.29,8.3,8.29,8.29,136000.0,5.7979,5.8049,5.7979,5.7979,136000.0
2011-05-19 15:40:00,8.29,8.3,8.28,8.29,244800.0,5.7979,5.8049,5.7909,5.7979,244800.0
2011-05-19 15:45:00,8.29,8.29,8.28,8.28,208800.0,5.7979,5.7979,5.7909,5.7909,208800.0
2011-05-19 15:50:00,8.29,8.29,8.28,8.29,216000.0,5.7979,5.7979,5.7909,5.7979,216000.0
2011-05-19 15:55:00,8.29,8.3,8.29,8.29,192800.0,5.7979,5.8049,5.7979,5.7979,192800.0
2011-05-20 09:30:00,8.28,8.29,8.26,8.26,424000.0,5.7909,5.7979,5.7769,5.7769,424000.0
2011-05-20 09:35:00,8.26,8.26,8.25,8.26,46400.0,5.7769,5.7769,5.7699,5.7769,46400.0
2011-05-20 09:40:00,8.26,8.27,8.25,8.26,37600.0,5.7769,5.7839,5.7699,5.7769,37600.0
2011-05-20 09:45:00,8.26,8.26,8.24,8.24,57600.0,5.7769,5.7769,5.7629,5.7629,57600.0
2011-05-20 09:50:00,8.24,8.24,8.21,8.21,33600.0,5.7629,5.7629,5.742,5.742,33600.0
2011-05-20 09:55:00,8.21,8.21,8.2,8.2,44800.0,5.742,5.742,5.735,5.735,44800.0
2011-05-20 10:00:00,8.2,8.2,8.18,8.18,63200.0,5.735,5.735,5.721,5.721,63200.0
2011-05-20 10:05:00,8.18,8.19,8.18,8.19,40000.0,5.721,5.728,5.721,5.728,40000.0
2011-05-20 10:10:00,8.18,8.2,8.18,8.19,56800.0,5.721,5.735,5.721,5.728,56800.0
2011-05-20 10:15:00,8.19,8.2,8.19,8.19,37600.0,5.728,5.735,5.728,5.728,37600.0
2011-05-20 10:20:00,8.19,8.2,8.19,8.2,27200.0,5.728,5.735,5.728,5.735,27200.0
2011-05-20 10:25:00,8.19,8.2,8.18,8.19,44000.0,5.728,5.735,5.721,5.728,44000.0
2011-05-20 10:30:00,8.19,8.19,8.17,8.18,48000.0,5.728,5.728,5.714,5.721,48000.0
2011-05-20 10:35:00,8.18,8.18,8.17,8.18,30400.0,5.721,5.721,5.714,5.721,30400.0
2011-05-20 10:40:00,8.18,8.18,8.15,8.15,25600.0,5.721,5.721,5.7,5.7,25600.0
2011-05-20 10:45:00,8.16,8.16,8.14,8.16,65600.0,5.707,5.707,5.693,5.707,65600.0
2011-05-20 10:50:00,8.16,8.16,8.15,8.15,20800.0,5.707,5.707,5.7,5.7,20800.0
2011-05-20 10:55:00,8.15,8.16,8.14,8.15,184800.0,5.7,5.707,5.693,5.7,184800.0
2011-05-20 11:00:00,8.15,8.15,8.14,8.15,60800.0,5.7,5.7,5.693,5.7,60800.0
2011-05-20 11:05:00,8.15,8.16,8.15,8.16,23200.0,5.7,5.707,5.7,5.707,23200.0
2011-05-20 11:10:00,8.16,8.19,8.16,8.18,104000.0,5.707,5.728,5.707,5.721,104000.0
2011-05-20 11:15:00,8.18,8.19,8.18,8.19,42400.0,5.721,5.728,5.721,5.728,42400.0
2011-05-20 11:20:00,8.19,8.19,8.19,8.19,63200.0,5.728,5.728,5.728,5.728,63200.0
2011-05-20 11:25:00,8.19,8.2,8.19,8.19,24000.0,5.728,5.735,5.728,5.728,24000.0
2011-05-20 11:30:00,8.2,8.21,8.2,8.2,52800.0,5.735,5.742,5.735,5.735,52800.0
2011-05-20 11:35:00,8.21,8.21,8.21,8.21,26400.0,5.742,5.742,5.742,5.742,26400.0
2011-05-20 11:40:00,8.21,8.21,8.21,8.21,51200.0,5.742,5.742,5.742,5.742,51200.0
2011-05-20 11:45:00,8.21,8.21,8.21,8.21,23200.0,5.742,5.742,5.742,5.742,23200.0
2011-05-20 11:50:00,8.21,8.21,8.2,8.2,32000.0,5.742,5.742,5.735,5.735,32000.0
2011-05-20 11:55:00,8.2,8.21,8.2,8.21,32000.0,5.735,5.742,5.735,5.742,32000.0
2011-05-20 12:00:00,8.21,8.21,8.21,8.21,15200.0,5.742,5.742,5.742,5.742,15200.0
2011-05-20 12:05:00,8.22,8.22,8.21,8.21,26400.0,5.749,5.749,5.742,5.742,26400.0
2011-05-20 12:10:00,8.21,8.22,8.21,8.21,25600.0,5.742,5.749,5.742,5.742,25600.0
2011-05-20 12:15:00,8.21,8.22,8.21,8.22,35200.0,5.742,5.749,5.742,5.749,35200.0
2011-05-20 12:20:00,8.22,8.23,8.22,8.23,28000.0,5.749,5.7559,5.749,5.7559,28000.0
2011-05-20 12:25:00,8.23,8.24,8.23,8.24,18400.0,5.7559,5.7629,5.7559,5.7629,18400.0
2011-05-20 12:30:00,8.24,8.25,8.24,8.25,24800.0,5.7629,5.7699,5.7629,5.7699,24800.0
2011-05-20 12:35:00,8.25,8.25,8.25,8.25,18400.0,5.7699,5.7699,5.7699,5.7699,18400.0
2011-05-20 12:40:00,8.25,8.26,8.25,8.26,37600.0,5.7699,5.7769,5.7699,5.7769,37600.0
2011-05-20 12:45:00,8.26,8.26,8.26,8.26,26400.0,5.7769,5.7769,5.7769,5.7769,26400.0
2011-05-20 12:50:00,8.26,8.26,8.25,8.25,19200.0,5.7769,5.7769,5.7699,5.7699,19200.0
2011-05-20 12:55:00,8.25,8.25,8.24,8.24,18400.0,5.7699,5.7699,5.7629,5.7629,18400.0
2011-05-20 13:00:00,8.24,8.25,8.24,8.25,27200.0,5.7629,5.7699,5.7629,5.7699,27200.0
2011-05-20 13:05:00,8.24,8.25,8.24,8.24,11200.0,5.7629,5.7699,5.7629,5.7629,11200.0
2011-05-20 13:10:00,8.24,8.24,8.24,8.24,38400.0,5.7629,5.7629,5.7629,5.7629,38400.0
2011-05-20 13:15:00,8.24,8.25,8.24,8.25,36800.0,5.7629,5.7699,5.7629,5.7699,36800.0
2011-05-20 13:20:00,8.25,8.26,8.24,8.26,28800.0,5.7699,5.7769,5.7629,5.7769,28800.0
2011-05-20 13:25:00,8.26,8.26,8.25,8.25,17600.0,5.7769,5.7769,5.7699,5.7699,17600.0
2011-05-20 13:30:00,8.25,8.27,8.25,8.27,28000.0,5.7699,5.7839,5.7699,5.7839,28000.0
2011-05-20 13:35:00,8.27,8.28,8.27,8.28,28000.0,5.7839,5.7909,5.7839,5.7909,28000.0
2011-05-20 13:40:00,8.28,8.28,8.26,8.26,15200.0,5.7909,5.7909,5.7769,5.7769,15200.0
2011-05-20 13:45:00,8.26,8.27,8.26,8.26,44000.0,5.7769,5.7839,5.7769,5.7769,44000.0
2011-05-20 13:50:00,8.26,8.26,8.25,8.25,20000.0,5.7769,5.7769,5.7699,5.7699,20000.0
2011-05-20 13:55:00,8.26,8.26,8.25,8.26,25600.0,5.7769,5.7769,5.7699,5.7769,25600.0
2011-05-20 14:00:00,8.26,8.26,8.25,8.25,56000.0,5.7769,5.7769,5.7699,5.7699,56000.0
2011-05-20 14:05:00,8.25,8.26,8.25,8.25,36800.0,5.7699,5.7769,5.7699,5.7699,36800.0
2011-05-20 14:10:00,8.25,8.25,8.24,8.24,33600.0,5.7699,5.7699,5.7629,5.7629,33600.0
2011-05-20 14:15:00,8.24,8.24,8.24,8.24,26400.0,5.7629,5.7629,5.7629,5.7629,26400.0
2011-05-20 14:20:00,8.24,8.24,8.24,8.24,19200.0,5.7629,5.7629,5.7629,5.7629,19200.0
2011-05-20 14:25:00,8.24,8.25,8.24,8.24,24800.0,5.7629,5.7699,5.7629,5.7629,24800.0
2011-05-20 14:30:00,8.24,8.25,8.24,8.25,24000.0,5.7629,5.7699,5.7629,5.7699,24000.0
2011-05-20 14:35:00,8.24,8.24,8.24,8.24,25600.0,5.7629,5.7629,5.7629,5.7629,25600.0
2011-05-20 14:40:00,8.24,8.25,8.24,8.25,62400.0,5.7629,5.7699,5.7629,5.7699,62400.0
2011-05-20 14:45:00,8.25,8.25,8.25,8.25,39200.0,5.7699,5.7699,5.7699,5.7699,39200.0
2011-05-20 14:50:00,8.25,8.25,8.24,8.24,20800.0,5.7699,5.7699,5.7629,5.7629,20800.0
2011-05-20 14:55:00,8.24,8.24,8.22,8.23,69600.0,5.7629,5.7629,5.749,5.7559,69600.0
2011-05-20 15:00:00,8.22,8.23,8.22,8.22,76000.0,5.749,5.7559,5.749,5.749,76000.0
2011-05-20 15:05:00,8.22,8.23,8.22,8.23,32800.0,5.749,5.7559,5.749,5.7559,32800.0
2011-05-20 15:10:00,8.23,8.24,8.23,8.23,36000.0,5.7559,5.7629,5.7559,5.7559,36000.0
2011-05-20 15:15:00,8.23,8.24,8.23,8.24,45600.0,5.7559,5.7629,5.7559,5.7629,45600.0
2011-05-20 15:20:00,8.24,8.24,8.23,8.23,32000.0,5.7629,5.7629,5.7559,5.7559,32000.0
2011-05-20 15:25:00,8.23,8.24,8.23,8.23,31200.0,5.7559,5.7629,5.7559,5.7559,31200.0
2011-05-20 15:30:00,8.24,8.24,8.23,8.24,51200.0,5.7629,5.7629,5.7559,5.7629,51200.0
2011-05-20 15:35:00,8.24,8.24,8.24,8.24,40000.0,5.7629,5.7629,5.7629,5.7629,40000.0
2011-05-20 15:40:00,8.24,8.24,8.23,8.23,64800.0,5.7629,5.7629,5.7559,5.7559,64800.0
2011-05-20 15:45:00,8.23,8.23,8.22,8.22,95200.0,5.7559,5.7559,5.749,5.749,95200.0
2011-05-20 15:50:00,8.22,8.23,8.21,8.21,191200.0,5.749,5.7559,5.742,5.742,191200.0
2011-05-20 15:55:00,8.21,8.22,8.21,8.21,180800.0,5.742,5.749,5.742,5.742,180800.0
2011-05-23 09:30:00,8.1,8.24,8.06,8.07,288400.0,5.665,5.7629,5.6371,5.644,288400.0
2011-05-23 09:35:00,8.08,8.1,8.07,8.1,90000.0,5.651,5.665,5.644,5.665,90000.0
2011-05-23 09:40:00,8.1,8.1,8.06,8.06,97200.0,5.665,5.665,5.6371,5.6371,97200.0
2011-05-23 09:45:00,8.07,8.07,8.05,8.06,126400.0,5.644,5.644,5.6301,5.6371,126400.0
2011-05-23 09:50:00,8.07,8.07,8.04,8.04,88400.0,5.644,5.644,5.6231,5.6231,88400.0
2011-05-23 09:55:00,8.04,8.07,8.04,8.07,86400.0,5.6231,5.644,5.6231,5.644,86400.0
2011-05-23 10:00:00,8.07,8.09,8.06,8.09,91200.0,5.644,5.658,5.6371,5.658,91200.0
2011-05-23 10:05:00,8.09,8.1,8.08,8.09,78000.0,5.658,5.665,5.651,5.658,78000.0
2011-05-23 10:10:00,8.09,8.1,8.08,8.09,98800.0,5.658,5.665,5.651,5.658,98800.0
2011-05-23 10:15:00,8.09,8.09,8.06,8.06,76400.0,5.658,5.658,5.6371,5.6371,76400.0
2011-05-23 10:20:00,8.06,8.08,8.06,8.07,44800.0,5.6371,5.651,5.6371,5.644,44800.0
2011-05-23 10:25:00,8.06,8.07,8.06,8.07,34400.0,5.6371,5.644,5.6371,5.644,34400.0
2011-05-23 10:30:00,8.07,8.08,8.07,8.07,37200.0,5.644,5.651,5.644,5.644,37200.0
2011-05-23 10:35:00,8.07,8.07,8.06,8.06,27200.0,5.644,5.644,5.6371,5.6371,27200.0
2011-05-23 10:40:00,8.06,8.07,8.06,8.06,29600.0,5.6371,5.644,5.6371,5.6371,29600.0
2011-05-23 10:45:00,8.07,8.07,8.05,8.06,50800.0,5.644,5.644,5.6301,5.6371,50800.0
2011-05-23 10:50:00,8.05,8.06,8.04,8.06,28800.0,5.6301,5.6371,5.6231,5.6371,28800.0
2011-05-23 10:55:00,8.06,8.06,8.04,8.04,38400.0,5.6371,5.6371,5.6231,5.6231,38400.0
2011-05-23 11:00:00,8.05,8.06,8.04,8.06,44400.0,5.6301,5.6371,5.6231,5.6371,44400.0
2011-05-23 11:05:00,8.06,8.06,8.04,8.04,36800.0,5.6371,5.6371,5.6231,5.6231,36800.0
2011-05-23 11:10:00,8.05,8.05,8.04,8.04,34000.0,5.6301,5.6301,5.6231,5.6231,34000.0
2011-05-23 11:15:00,8.04,8.04,8.02,8.03,73200.0,5.6231,5.6231,5.6091,5.6161,73200.0
2011-05-23 11:20:00,8.03,8.04,8.02,8.03,78000.0,5.6161,5.6231,5.6091,5.6161,78000.0
2011-05-23 11:25:00,8.04,8.04,8.03,8.04,58400.0,5.6231,5.6231,5.6161,5.6231,58400.0
2011-05-23 11:30:00,8.04,8.05,8.03,8.03,55200.0,5.6231,5.6301,5.6161,5.6161,55200.0
2011-05-23 11:35:00,8.03,8.03,8.01,8.02,80000.0,5.6161,5.6161,5.6021,5.6091,80000.0
2011-05-23 11:40:00,8.01,8.02,8.01,8.02,44000.0,5.6021,5.6091,5.6021,5.6091,44000.0
2011-05-23 11:45:00,8.02,8.03,8.02,8.03,50000.0,5.6091,5.6161,5.6091,5.6161,50000.0
2011-05-23 11:50:00,8.03,8.05,8.03,8.05,80400.0,5.6161,5.6301,5.6161,5.6301,80400.0
2011-05-23 11:55:00,8.05,8.06,8.05,8.06,51600.0,5.6301,5.6371,5.6301,5.6371,51600.0
2011-05-23 12:00:00,8.06,8.07,8.06,8.07,76400.0,5.6371,5.644,5.6371,5.644,76400.0
2011-05-23 12:05:00,8.07,8.07,8.06,8.07,50000.0,5.644,5.644,5.6371,5.644,50000.0
2011-05-23 12:10:00,8.07,8.08,8.06,8.08,58400.0,5.644,5.651,5.6371,5.651,58400.0
2011-05-23 12:15:00,8.08,8.08,8.06,8.07,44800.0,5.651,5.651,5.6371,5.644,44800.0
2011-05-23 12:20:00,8.08,8.08,8.07,8.08,41200.0,5.651,5.651,5.644,5.651,41200.0
2011-05-23 12:25:00,8.08,8.08,8.08,8.08,30800.0,5.651,5.651,5.651,5.651,30800.0
2011-05-23 12:30:00,8.08,8.09,8.08,8.09,46400.0,5.651,5.658,5.651,5.658,46400.0
2011-05-23 12:35:00,8.09,8.09,8.08,8.08,35600.0,5.658,5.658,5.651,5.651,35600.0
2011-05-23 12:40:00,8.08,8.09,8.08,8.09,26800.0,5.651,5.658,5.651,5.658,26800.0
2011-05-23 12:45:00,8.09,8.1,8.08,8.1,34000.0,5.658,5.665,5.651,5.665,34000.0
2011-05-23 12:50:00,8.1,8.1,8.1,8.1,12000.0,5.665,5.665,5.665,5.665,12000.0
2011-05-23 12:55:00,8.1,8.11,8.1,8.1,53200.0,5.665,5.672,5.665,5.665,53200.0
2011-05-23 13:00:00,8.1,8.1,8.09,8.09,10400.0,5.665,5.665,5.658,5.658,10400.0
2011-05-23 13:05:00,8.09,8.09,8.08,8.08,63200.0,5.658,5.658,5.651,5.651,63200.0
2011-05-23 13:10:00,8.08,8.09,8.08,8.08,22800.0,5.651,5.658,5.651,5.651,22800.0
2011-05-23 13:15:00,8.09,8.09,8.08,8.08,26800.0,5.658,5.658,5.651,5.651,26800.0
2011-05-23 13:20:00,8.08,8.09,8.08,8.09,17600.0,5.651,5.658,5.651,5.658,17600.0
2011-05-23 13:25:00,8.09,8.09,8.08,8.08,16400.0,5.658,5.658,5.651,5.651,16400.0
2011-05-23 13:30:00,8.08,8.08,8.08,8.08,21200.0,5.651,5.651,5.651,5.651,21200.0
2011-05-23 13:35:00,8.08,8.09,8.08,8.08,27200.0,5.651,5.658,5.651,5.651,27200.0
2011-05-23 13:40:00,8.08,8.09,8.08,8.08,19200.0,5.651,5.658,5.651,5.651,19200.0
2011-05-23 13:45:00,8.08,8.09,8.08,8.09,21200.0,5.651,5.658,5.651,5.658,21200.0
2011-05-23 13:50:00,8.09,8.09,8.08,8.09,16800.0,5.658,5.658,5.651,5.658,16800.0
2011-05-23 13:55:00,8.09,8.11,8.09,8.1,31200.0,5.658,5.672,5.658,5.665,31200.0
2011-05-23 14:00:00,8.1,8.11,8.09,8.09,52400.0,5.665,5.672,5.658,5.658,52400.0
2011-05-23 14:05:00,8.09,8.11,8.09,8.11,28000.0,5.658,5.672,5.658,5.672,28000.0
2011-05-23 14:10:00,8.11,8.13,8.11,8.11,46800.0,5.672,5.686,5.672,5.672,46800.0
2011-05-23 14:15:00,8.12,8.12,8.11,8.11,29600.0,5.679,5.679,5.672,5.672,29600.0
2011-05-23 14:20:00,8.11,8.12,8.11,8.11,20000.0,5.672,5.679,5.672,5.672,20000.0
2011-05-23 14:25:00,8.11,8.12,8.11,8.11,45200.0,5.672,5.679,5.672,5.672,45200.0
2011-05-23 14:30:00,8.11,8.13,8.11,8.13,94000.0,5.672,5.686,5.672,5.686,94000.0
2011-05-23 14:35:00,8.13,8.15,8.12,8.13,120800.0,5.686,5.7,5.679,5.686,120800.0
2011-05-23 14:40:00,8.13,8.13,8.13,8.13,80400.0,5.686,5.686,5.686,5.686,80400.0
2011-05-23 14:45:00,8.13,8.13,8.12,8.12,56800.0,5.686,5.686,5.679,5.679,56800.0
2011-05-23 14:50:00,8.12,8.13,8.12,8.12,51600.0,5.679,5.686,5.679,5.679,51600.0
2011-05-23 14:55:00,8.12,8.13,8.12,8.12,52400.0,5.679,5.686,5.679,5.679,52400.0
2011-05-23 15:00:00,8.12,8.13,8.12,8.13,42400.0,5.679,5.686,5.679,5.686,42400.0
2011-05-23 15:05:00,8.13,8.14,8.11,8.11,92800.0,5.686,5.693,5.672,5.672,92800.0
2011-05-23 15:10:00,8.11,8.11,8.1,8.1,68400.0,5.672,5.672,5.665,5.665,68400.0
2011-05-23 15:15:00,8.1,8.1,8.09,8.1,66800.0,5.665,5.665,5.658,5.665,66800.0
2011-05-23 15:20:00,8.1,8.11,8.1,8.1,60000.0,5.665,5.672,5.665,5.665,60000.0
2011-05-23 15:25:00,8.1,8.1,8.09,8.1,94800.0,5.665,5.665,5.658,5.665,94800.0
2011-05-23 15:30:00,8.1,8.1,8.1,8.1,93600.0,5.665,5.665,5.665,5.665,93600.0
2011-05-23 15:35:00,8.1,8.1,8.1,8.1,86800.0,5.665,5.665,5.665,5.665,86800.0
2011-05-23 15:40:00,8.09,8.1,8.09,8.09,96000.0,5.658,5.665,5.658,5.658,96000.0
2011-05-23 15:45:00,8.09,8.1,8.09,8.09,137600.0,5.658,5.665,5.658,5.658,137600.0
2011-05-23 15:50:00,8.09,8.1,8.09,8.1,205200.0,5.658,5.665,5.658,5.665,205200.0
2011-05-23 15:55:00,8.09,8.1,8.09,8.1,297200.0,5.658,5.665,5.658,5.665,297200.0
2011-05-24 09:30:00,8.14,8.15,8.13,8.13,118000.0,5.693,5.7,5.686,5.686,118000.0
2011-05-24 09:35:00,8.13,8.18,8.13,8.13,98400.0,5.686,5.721,5.686,5.686,98400.0
2011-05-24 09:40:00,8.13,8.13,8.1,8.1,56800.0,5.686,5.686,5.665,5.665,56800.0
2011-05-24 09:45:00,8.1,8.12,8.09,8.09,58800.0,5.665,5.679,5.658,5.658,58800.0
2011-05-24 09:50:00,8.09,8.1,8.09,8.09,40400.0,5.658,5.665,5.658,5.658,40400.0
2011-05-24 09:55:00,8.09,8.1,8.08,8.1,71200.0,5.658,5.665,5.651,5.665,71200.0
2011-05-24 10:00:00,8.1,8.12,8.1,8.11,103600.0,5.665,5.679,5.665,5.672,103600.0
2011-05-24 10:05:00,8.11,8.13,8.11,8.13,81600.0,5.672,5.686,5.672,5.686,81600.0
2011-05-24 10:10:00,8.13,8.15,8.13,8.15,61200.0,5.686,5.7,5.686,5.7,61200.0
2011-05-24 10:15:00,8.15,8.15,8.13,8.13,55200.0,5.7,5.7,5.686,5.686,55200.0
2011-05-24 10:20:00,8.13,8.13,8.13,8.13,30800.0,5.686,5.686,5.686,5.686,30800.0
2011-05-24 10:25:00,8.13,8.13,8.1,8.1,51200.0,5.686,5.686,5.665,5.665,51200.0
2011-05-24 10:30:00,8.1,8.11,8.09,8.09,36400.0,5.665,5.672,5.658,5.658,36400.0
2011-05-24 10:35:00,8.09,8.1,8.07,8.07,59600.0,5.658,5.665,5.644,5.644,59600.0
2011-05-24 10:40:00,8.07,8.08,8.07,8.08,38000.0,5.644,5.651,5.644,5.651,38000.0
2011-05-24 10:45:00,8.08,8.1,8.08,8.09,54800.0,5.651,5.665,5.651,5.658,54800.0
2011-05-24 10:50:00,8.09,8.1,8.08,8.09,62400.0,5.658,5.665,5.651,5.658,62400.0
2011-05-24 10:55:00,8.09,8.09,8.07,8.07,26800.0,5.658,5.658,5.644,5.644,26800.0
2011-05-24 11:00:00,8.08,8.1,8.08,8.1,43600.0,5.651,5.665,5.651,5.665,43600.0
2011-05-24 11:05:00,8.11,8.11,8.1,8.1,37200.0,5.672,5.672,5.665,5.665,37200.0
2011-05-24 11:10:00,8.1,8.1,8.09,8.1,73200.0,5.665,5.665,5.658,5.665,73200.0
2011-05-24 11:15:00,8.1,8.11,8.09,8.1,82000.0,5.665,5.672,5.658,5.665,82000.0
2011-05-24 11:20:00,8.1,8.11,8.09,8.1,44400.0,5.665,5.672,5.658,5.665,44400.0
2011-05-24 11:25:00,8.09,8.1,8.09,8.09,34000.0,5.658,5.665,5.658,5.658,34000.0
2011-05-24 11:30:00,8.09,8.1,8.09,8.1,16800.0,5.658,5.665,5.658,5.665,16800.0
2011-05-24 11:35:00,8.1,8.1,8.08,8.08,30400.0,5.665,5.665,5.651,5.651,30400.0
2011-05-24 11:40:00,8.08,8.08,8.07,8.08,24400.0,5.651,5.651,5.644,5.651,24400.0
2011-05-24 11:45:00,8.07,8.08,8.06,8.07,25600.0,5.644,5.651,5.6371,5.644,25600.0
2011-05-24 11:50:00,8.07,8.07,8.06,8.06,43600.0,5.644,5.644,5.6371,5.6371,43600.0
2011-05-24 11:55:00,8.06,8.06,8.06,8.06,20400.0,5.6371,5.6371,5.6371,5.6371,20400.0
2011-05-24 12:00:00,8.06,8.07,8.06,8.07,52000.0,5.6371,5.644,5.6371,5.644,52000.0
2011-05-24 12:05:00,8.07,8.08,8.06,8.08,30400.0,5.644,5.651,5.6371,5.651,30400.0
2011-05-24 12:10:00,8.08,8.09,8.08,8.08,24400.0,5.651,5.658,5.651,5.651,24400.0
2011-05-24 12:15:00,8.08,8.09,8.07,8.07,22800.0,5.651,5.658,5.644,5.644,22800.0
2011-05-24 12:20:00,8.08,8.08,8.06,8.07,19600.0,5.651,5.651,5.6371,5.644,19600.0
2011-05-24 12:25:00,8.07,8.07,8.06,8.07,15600.0,5.644,5.644,5.6371,5.644,15600.0
2011-05-24 12:30:00,8.07,8.07,8.06,8.07,30400.0,5.644,5.644,5.6371,5.644,30400.0
2011-05-24 12:35:00,8.07,8.08,8.07,8.08,17200.0,5.644,5.651,5.644,5.651,17200.0
2011-05-24 12:40:00,8.08,8.08,8.08,8.08,20000.0,5.651,5.651,5.651,5.651,20000.0
2011-05-24 12:45:00,8.08,8.08,8.07,8.07,16800.0,5.651,5.651,5.644,5.644,16800.0
2011-05-24 12:50:00,8.06,8.07,8.06,8.06,25200.0,5.6371,5.644,5.6371,5.6371,25200.0
2011-05-24 12:55:00,8.06,8.06,8.06,8.06,12000.0,5.6371,5.6371,5.6371,5.6371,12000.0
2011-05-24 13:00:00,8.06,8.07,8.06,8.07,45200.0,5.6371,5.644,5.6371,5.644,45200.0
2011-05-24 13:05:00,8.08,8.08,8.08,8.08,18400.0,5.651,5.651,5.651,5.651,18400.0
2011-05-24 13:10:00,8.08,8.08,8.07,8.08,17600.0,5.651,5.651,5.644,5.651,17600.0
2011-05-24 13:15:00,8.07,8.07,8.06,8.06,12800.0,5.644,5.644,5.6371,5.6371,12800.0
2011-05-24 13:20:00,8.06,8.06,8.06,8.06,34400.0,5.6371,5.6371,5.6371,5.6371,34400.0
2011-05-24 13:25:00,8.06,8.07,8.06,8.06,26000.0,5.6371,5.644,5.6371,5.6371,26000.0
2011-05-24 13:30:00,8.06,8.06,8.05,8.05,59600.0,5.6371,5.6371,5.6301,5.6301,59600.0
2011-05-24 13:35:00,8.05,8.05,8.03,8.05,50000.0,5.6301,5.6301,5.6161,5.6301,50000.0
2011-05-24 13:40:00,8.04,8.05,8.04,8.05,31600.0,5.6231,5.6301,5.6231,5.6301,31600.0
2011-05-24 13:45:00,8.05,8.05,8.04,8.05,21200.0,5.6301,5.6301,5.6231,5.6301,21200.0
2011-05-24 13:50:00,8.05,8.05,8.04,8.05,21600.0,5.6301,5.6301,5.6231,5.6301,21600.0
2011-05-24 13:55:00,8.05,8.06,8.05,8.06,23200.0,5.6301,5.6371,5.6301,5.6371,23200.0
2011-05-24 14:00:00,8.06,8.07,8.06,8.07,33600.0,5.6371,5.644,5.6371,5.644,33600.0
2011-05-24 14:05:00,8.06,8.07,8.06,8.06,18000.0,5.6371,5.644,5.6371,5.6371,18000.0
2011-05-24 14:10:00,8.06,8.07,8.06,8.07,29200.0,5.6371,5.644,5.6371,5.644,29200.0
2011-05-24 14:15:00,8.07,8.08,8.07,8.08,38800.0,5.644,5.651,5.644,5.651,38800.0
2011-05-24 14:20:00,8.08,8.09,8.08,8.09,49600.0,5.651,5.658,5.651,5.658,49600.0
2011-05-24 14:25:00,8.09,8.09,8.08,8.09,44000.0,5.658,5.658,5.651,5.658,44000.0
2011-05-24 14:30:00,8.09,8.09,8.09,8.09,40000.0,5.658,5.658,5.658,5.658,40000.0
2011-05-24 14:35:00,8.09,8.09,8.09,8.09,26800.0,5.658,5.658,5.658,5.658,26800.0
2011-05-24 14:40:00,8.09,8.09,8.09,8.09,47200.0,5.658,5.658,5.658,5.658,47200.0
2011-05-24 14:45:00,8.09,8.09,8.09,8.09,25200.0,5.658,5.658,5.658,5.658,25200.0
2011-05-24 14:50:00,8.09,8.09,8.08,8.08,25600.0,5.658,5.658,5.651,5.651,25600.0
2011-05-24 14:55:00,8.08,8.09,8.08,8.09,53200.0,5.651,5.658,5.651,5.658,53200.0
2011-05-24 15:00:00,8.09,8.11,8.09,8.11,59600.0,5.658,5.672,5.658,5.672,59600.0
2011-05-24 15:05:00,8.11,8.11,8.1,8.11,79600.0,5.672,5.672,5.665,5.672,79600.0
2011-05-24 15:10:00,8.11,8.11,8.1,8.11,61200.0,5.672,5.672,5.665,5.672,61200.0
2011-05-24 15:15:00,8.11,8.11,8.1,8.1,26400.0,5.672,5.672,5.665,5.665,26400.0
2011-05-24 15:20:00,8.1,8.11,8.1,8.11,40400.0,5.665,5.672,5.665,5.672,40400.0
2011-05-24 15:25:00,8.11,8.11,8.1,8.11,38800.0,5.672,5.672,5.665,5.672,38800.0
2011-05-24 15:30:00,8.11,8.11,8.1,8.1,46800.0,5.672,5.672,5.665,5.665,46800.0
2011-05-24 15:35:00,8.1,8.1,8.09,8.1,49200.0,5.665,5.665,5.658,5.665,49200.0
2011-05-24 15:40:00,8.1,8.1,8.09,8.1,74000.0,5.665,5.665,5.658,5.665,74000.0
2011-05-24 15:45:00,8.09,8.1,8.08,8.08,90400.0,5.658,5.665,5.651,5.651,90400.0
2011-05-24 15:50:00,8.09,8.09,8.07,8.08,127600.0,5.658,5.658,5.644,5.651,127600.0
2011-05-24 15:55:00,8.07,8.08,8.07,8.08,255600.0,5.644,5.651,5.644,5.651,255600.0
2011-05-25 09:30:00,8.08,8.08,8.03,8.04,157600.0,5.651,5.651,5.6161,5.6231,157600.0
2011-05-25 09:35:00,8.03,8.06,8.03,8.05,70400.0,5.6161,5.6371,5.6161,5.6301,70400.0
2011-05-25 09:40:00,8.05,8.08,8.05,8.06,46000.0,5.6301,5.651,5.6301,5.6371,46000.0
2011-05-25 09:45:00,8.06,8.08,8.06,8.08,52400.0,5.6371,5.651,5.6371,5.651,52400.0
2011-05-25 09:50:00,8.08,8.08,8.07,8.08,30800.0,5.651,5.651,5.644,5.651,30800.0
2011-05-25 09:55:00,8.07,8.08,8.06,8.07,62800.0,5.644,5.651,5.6371,5.644,62800.0
2011-05-25 10:00:00,8.07,8.07,8.05,8.07,92400.0,5.644,5.644,5.6301,5.644,92400.0
2011-05-25 10:05:00,8.07,8.09,8.06,8.09,100400.0,5.644,5.658,5.6371,5.658,100400.0
2011-05-25 10:10:00,8.09,8.09,8.08,8.09,58400.0,5.658,5.658,5.651,5.658,58400.0
2011-05-25 10:15:00,8.09,8.1,8.08,8.08,48000.0,5.658,5.665,5.651,5.651,48000.0
2011-05-25 10:20:00,8.08,8.09,8.07,8.09,47600.0,5.651,5.658,5.644,5.658,47600.0
2011-05-25 10:25:00,8.09,8.1,8.09,8.1,40800.0,5.658,5.665,5.658,5.665,40800.0
2011-05-25 10:30:00,8.1,8.11,8.1,8.11,46400.0,5.665,5.672,5.665,5.672,46400.0
2011-05-25 10:35:00,8.11,8.13,8.11,8.13,38800.0,5.672,5.686,5.672,5.686,38800.0
2011-05-25 10:40:00,8.13,8.13,8.13,8.13,19200.0,5.686,5.686,5.686,5.686,19200.0
2011-05-25 10:45:00,8.13,8.14,8.13,8.14,23600.0,5.686,5.693,5.686,5.693,23600.0
2011-05-25 10:50:00,8.13,8.15,8.13,8.15,34000.0,5.686,5.7,5.686,5.7,34000.0
2011-05-25 10:55:00,8.15,8.15,8.14,8.14,38000.0,5.7,5.7,5.693,5.693,38000.0
2011-05-25 11:00:00,8.15,8.15,8.14,8.15,32400.0,5.7,5.7,5.693,5.7,32400.0
2011-05-25 11:05:00,8.15,8.16,8.15,8.15,39200.0,5.7,5.707,5.7,5.7,39200.0
2011-05-25 11:10:00,8.15,8.15,8.15,8.15,34000.0,5.7,5.7,5.7,5.7,34000.0
2011-05-25 11:15:00,8.15,8.16,8.15,8.15,29200.0,5.7,5.707,5.7,5.7,29200.0
2011-05-25 11:20:00,8.16,8.17,8.16,8.17,38000.0,5.707,5.714,5.707,5.714,38000.0
2011-05-25 11:25:00,8.17,8.17,8.16,8.17,27200.0,5.714,5.714,5.707,5.714,27200.0
2011-05-25 11:30:00,8.17,8.17,8.16,8.17,17200.0,5.714,5.714,5.707,5.714,17200.0
2011-05-25 11:35:00,8.17,8.18,8.16,8.18,48000.0,5.714,5.721,5.707,5.721,48000.0
2011-05-25 11:40:00,8.18,8.18,8.17,8.18,24800.0,5.721,5.721,5.714,5.721,24800.0
2011-05-25 11:45:00,8.18,8.19,8.18,8.19,35200.0,5.721,5.728,5.721,5.728,35200.0
2011-05-25 11:50:00,8.19,8.19,8.18,8.19,25600.0,5.728,5.728,5.721,5.728,25600.0
2011-05-25 11:55:00,8.19,8.19,8.19,8.19,18000.0,5.728,5.728,5.728,5.728,18000.0
2011-05-25 12:00:00,8.19,8.19,8.18,8.19,30800.0,5.728,5.728,5.721,5.728,30800.0
2011-05-25 12:05:00,8.19,8.2,8.19,8.19,47600.0,5.728,5.735,5.728,5.728,47600.0
2011-05-25 12:10:00,8.19,8.2,8.19,8.19,30400.0,5.728,5.735,5.728,5.728,30400.0
2011-05-25 12:15:00,8.19,8.2,8.19,8.19,52000.0,5.728,5.735,5.728,5.728,52000.0
2011-05-25 12:20:00,8.19,8.2,8.19,8.19,35200.0,5.728,5.735,5.728,5.728,35200.0
2011-05-25 12:25:00,8.19,8.19,8.19,8.19,25600.0,5.728,5.728,5.728,5.728,25600.0
2011-05-25 12:30:00,8.19,8.19,8.18,8.19,48400.0,5.728,5.728,5.721,5.728,48400.0
2011-05-25 12:35:00,8.19,8.19,8.19,8.19,20000.0,5.728,5.728,5.728,5.728,20000.0
2011-05-25 12:40:00,8.18,8.19,8.18,8.19,16400.0,5.721,5.728,5.721,5.728,16400.0
2011-05-25 12:45:00,8.19,8.19,8.18,8.19,24800.0,5.728,5.728,5.721,5.728,24800.0
2011-05-25 12:50:00,8.18,8.19,8.18,8.19,34000.0,5.721,5.728,5.721,5.728,34000.0
2011-05-25 12:55:00,8.19,8.19,8.18,8.18,188000.0,5.728,5.728,5.721,5.721,188000.0
2011-05-25 13:00:00,8.19,8.19,8.18,8.18,36800.0,5.728,5.728,5.721,5.721,36800.0
2011-05-25 13:05:00,8.19,8.19,8.18,8.19,28400.0,5.728,5.728,5.721,5.728,28400.0
2011-05-25 13:10:00,8.18,8.19,8.18,8.19,78400.0,5.721,5.728,5.721,5.728,78400.0
2011-05-25 13:15:00,8.19,8.19,8.18,8.18,40000.0,5.728,5.728,5.721,5.721,40000.0
2011-05-25 13:20:00,8.18,8.19,8.18,8.18,51200.0,5.721,5.728,5.721,5.721,51200.0
2011-05-25 13:25:00,8.18,8.18,8.17,8.17,36800.0,5.721,5.721,5.714,5.714,36800.0
2011-05-25 13:30:00,8.17,8.19,8.17,8.18,91200.0,5.714,5.728,5.714,5.721,91200.0
2011-05-25 13:35:00,8.18,8.18,8.18,8.18,22800.0,5.721,5.721,5.721,5.721,22800.0
2011-05-25 13:40:00,8.17,8.19,8.17,8.19,50000.0,5.714,5.728,5.714,5.728,50000.0
2011-05-25 13:45:00,8.19,8.19,8.18,8.18,32400.0,5.728,5.728,5.721,5.721,32400.0
2011-05-25 13:50:00,8.19,8.19,8.18,8.19,37200.0,5.728,5.728,5.721,5.728,37200.0
2011-05-25 13:55:00,8.19,8.19,8.19,8.19,31200.0,5.728,5.728,5.728,5.728,31200.0
2011-05-25 14:00:00,8.19,8.19,8.18,8.19,57600.0,5.728,5.728,5.721,5.728,57600.0
2011-05-25 14:05:00,8.19,8.19,8.18,8.19,47600.0,5.728,5.728,5.721,5.728,47600.0
2011-05-25 14:10:00,8.19,8.2,8.19,8.19,33200.0,5.728,5.735,5.728,5.728,33200.0
2011-05-25 14:15:00,8.19,8.2,8.19,8.2,21200.0,5.728,5.735,5.728,5.735,21200.0
2011-05-25 14:20:00,8.2,8.2,8.19,8.2,30800.0,5.735,5.735,5.728,5.735,30800.0
2011-05-25 14:25:00,8.2,8.21,8.19,8.2,28400.0,5.735,5.742,5.728,5.735,28400.0
2011-05-25 14:30:00,8.2,8.21,8.2,8.21,26800.0,5.735,5.742,5.735,5.742,26800.0
2011-05-25 14:35:00,8.21,8.21,8.2,8.21,70800.0,5.742,5.742,5.735,5.742,70800.0
2011-05-25 14:40:00,8.21,8.21,8.2,8.21,48000.0,5.742,5.742,5.735,5.742,48000.0
2011-05-25 14:45:00,8.21,8.21,8.2,8.2,41200.0,5.742,5.742,5.735,5.735,41200.0
2011-05-25 14:50:00,8.2,8.21,8.2,8.2,42000.0,5.735,5.742,5.735,5.735,42000.0
2011-05-25 14:55:00,8.2,8.21,8.2,8.21,49600.0,5.735,5.742,5.735,5.742,49600.0
2011-05-25 15:00:00,8.21,8.22,8.21,8.22,62800.0,5.742,5.749,5.742,5.749,62800.0
2011-05-25 15:05:00,8.22,8.26,8.22,8.26,240400.0,5.749,5.7769,5.749,5.7769,240400.0
2011-05-25 15:10:00,8.26,8.27,8.26,8.27,228000.0,5.7769,5.7839,5.7769,5.7839,228000.0
2011-05-25 15:15:00,8.27,8.27,8.25,8.26,130000.0,5.7839,5.7839,5.7699,5.7769,130000.0
2011-05-25 15:20:00,8.26,8.26,8.25,8.25,61200.0,5.7769,5.7769,5.7699,5.7699,61200.0
2011-05-25 15:25:00,8.25,8.26,8.25,8.26,76000.0,5.7699,5.7769,5.7699,5.7769,76000.0
2011-05-25 15:30:00,8.25,8.26,8.24,8.24,95600.0,5.7699,5.7769,5.7629,5.7629,95600.0
2011-05-25 15:35:00,8.24,8.25,8.24,8.24,59600.0,5.7629,5.7699,5.7629,5.7629,59600.0
2011-05-25 15:40:00,8.24,8.25,8.24,8.24,99200.0,5.7629,5.7699,5.7629,5.7629,99200.0
2011-05-25 15:45:00,8.24,8.25,8.24,8.24,126400.0,5.7629,5.7699,5.7629,5.7629,126400.0
2011-05-25 15:50:00,8.24,8.25,8.24,8.24,273600.0,5.7629,5.7699,5.7629,5.7629,273600.0
2011-05-25 15:55:00,8.24,8.24,8.22,8.23,410800.0,5.7629,5.7629,5.749,5.7559,410800.0
2011-05-26 09:30:00,8.18,8.22,8.16,8.17,164000.0,5.721,5.749,5.707,5.714,164000.0
2011-05-26 09:35:00,8.17,8.21,8.17,8.19,114000.0,5.714,5.742,5.714,5.728,114000.0
2011-05-26 09:40:00,8.19,8.19,8.15,8.15,76400.0,5.728,5.728,5.7,5.7,76400.0
2011-05-26 09:45:00,8.16,8.18,8.15,8.17,55200.0,5.707,5.721,5.7,5.714,55200.0
2011-05-26 09:50:00,8.17,8.19,8.16,8.16,52000.0,5.714,5.728,5.707,5.707,52000.0
2011-05-26 09:55:00,8.17,8.17,8.15,8.15,80000.0,5.714,5.714,5.7,5.7,80000.0
2011-05-26 10:00:00,8.15,8.15,8.14,8.14,55200.0,5.7,5.7,5.693,5.693,55200.0
2011-05-26 10:05:00,8.15,8.16,8.14,8.15,61600.0,5.7,5.707,5.693,5.7,61600.0
2011-05-26 10:10:00,8.15,8.15,8.14,8.14,46400.0,5.7,5.7,5.693,5.693,46400.0
2011-05-26 10:15:00,8.15,8.16,8.14,8.15,38800.0,5.7,5.707,5.693,5.7,38800.0
2011-05-26 10:20:00,8.15,8.17,8.13,8.17,68000.0,5.7,5.714,5.686,5.714,68000.0
2011-05-26 10:25:00,8.17,8.18,8.16,8.17,47200.0,5.714,5.721,5.707,5.714,47200.0
2011-05-26 10:30:00,8.17,8.18,8.17,8.18,54000.0,5.714,5.721,5.714,5.721,54000.0
2011-05-26 10:35:00,8.18,8.19,8.17,8.19,36000.0,5.721,5.728,5.714,5.728,36000.0
2011-05-26 10:40:00,8.19,8.19,8.17,8.18,58800.0,5.728,5.728,5.714,5.721,58800.0
2011-05-26 10:45:00,8.18,8.18,8.17,8.17,24800.0,5.721,5.721,5.714,5.714,24800.0
2011-05-26 10:50:00,8.17,8.18,8.17,8.17,18000.0,5.714,5.721,5.714,5.714,18000.0
2011-05-26 10:55:00,8.17,8.17,8.16,8.16,45600.0,5.714,5.714,5.707,5.707,45600.0
2011-05-26 11:00:00,8.16,8.17,8.15,8.15,52400.0,5.707,5.714,5.7,5.7,52400.0
2011-05-26 11:05:00,8.15,8.17,8.15,8.16,12400.0,5.7,5.714,5.7,5.707,12400.0
2011-05-26 11:10:00,8.16,8.16,8.15,8.16,40000.0,5.707,5.707,5.7,5.707,40000.0
2011-05-26 11:15:00,8.15,8.19,8.15,8.19,36400.0,5.7,5.728,5.7,5.728,36400.0
2011-05-26 11:20:00,8.19,8.19,8.18,8.19,37600.0,5.728,5.728,5.721,5.728,37600.0
2011-05-26 11:25:00,8.19,8.19,8.18,8.18,34400.0,5.728,5.728,5.721,5.721,34400.0
2011-05-26 11:30:00,8.19,8.19,8.18,8.18,52800.0,5.728,5.728,5.721,5.721,52800.0
2011-05-26 11:35:00,8.18,8.18,8.18,8.18,34800.0,5.721,5.721,5.721,5.721,34800.0
2011-05-26 11:40:00,8.18,8.19,8.18,8.19,28000.0,5.721,5.728,5.721,5.728,28000.0
2011-05-26 11:45:00,8.19,8.2,8.19,8.2,38800.0,5.728,5.735,5.728,5.735,38800.0
2011-05-26 11:50:00,8.2,8.22,8.2,8.21,40000.0,5.735,5.749,5.735,5.742,40000.0
2011-05-26 11:55:00,8.21,8.22,8.21,8.21,26800.0,5.742,5.749,5.742,5.742,26800.0
2011-05-26 12:00:00,8.21,8.22,8.21,8.21,38400.0,5.742,5.749,5.742,5.742,38400.0
2011-05-26 12:05:00,8.21,8.21,8.2,8.21,20000.0,5.742,5.742,5.735,5.742,20000.0
2011-05-26 12:10:00,8.21,8.22,8.21,8.21,34800.0,5.742,5.749,5.742,5.742,34800.0
2011-05-26 12:15:00,8.22,8.22,8.21,8.21,16400.0,5.749,5.749,5.742,5.742,16400.0
2011-05-26 12:20:00,8.21,8.21,8.21,8.21,16400.0,5.742,5.742,5.742,5.742,16400.0
2011-05-26 12:25:00,8.21,8.22,8.21,8.21,27200.0,5.742,5.749,5.742,5.742,27200.0
2011-05-26 12:30:00,8.21,8.21,8.21,8.21,32800.0,5.742,5.742,5.742,5.742,32800.0
2011-05-26 12:35:00,8.21,8.21,8.2,8.21,24800.0,5.742,5.742,5.735,5.742,24800.0
2011-05-26 12:40:00,8.21,8.23,8.21,8.23,47600.0,5.742,5.7559,5.742,5.7559,47600.0
2011-05-26 12:45:00,8.23,8.24,8.23,8.24,30800.0,5.7559,5.7629,5.7559,5.7629,30800.0
2011-05-26 12:50:00,8.24,8.24,8.24,8.24,14400.0,5.7629,5.7629,5.7629,5.7629,14400.0
2011-05-26 12:55:00,8.24,8.24,8.24,8.24,26000.0,5.7629,5.7629,5.7629,5.7629,26000.0
2011-05-26 13:00:00,8.24,8.25,8.24,8.25,28800.0,5.7629,5.7699,5.7629,5.7699,28800.0
2011-05-26 13:05:00,8.25,8.25,8.24,8.25,16400.0,5.7699,5.7699,5.7629,5.7699,16400.0
2011-05-26 13:10:00,8.24,8.25,8.24,8.25,8800.0,5.7629,5.7699,5.7629,5.7699,8800.0
2011-05-26 13:15:00,8.25,8.26,8.24,8.26,104800.0,5.7699,5.7769,5.7629,5.7769,104800.0
2011-05-26 13:20:00,8.26,8.26,8.26,8.26,41200.0,5.7769,5.7769,5.7769,5.7769,41200.0
2011-05-26 13:25:00,8.26,8.26,8.25,8.25,16800.0,5.7769,5.7769,5.7699,5.7699,16800.0
2011-05-26 13:30:00,8.25,8.26,8.25,8.26,23200.0,5.7699,5.7769,5.7699,5.7769,23200.0
2011-05-26 13:35:00,8.26,8.26,8.25,8.26,28400.0,5.7769,5.7769,5.7699,5.7769,28400.0
2011-05-26 13:40:00,8.25,8.26,8.24,8.24,15200.0,5.7699,5.7769,5.7629,5.7629,15200.0
2011-05-26 13:45:00,8.24,8.25,8.24,8.24,47600.0,5.7629,5.7699,5.7629,5.7629,47600.0
2011-05-26 13:50:00,8.24,8.25,8.24,8.24,39600.0,5.7629,5.7699,5.7629,5.7629,39600.0
2011-05-26 13:55:00,8.24,8.24,8.23,8.23,18000.0,5.7629,5.7629,5.7559,5.7559,18000.0
2011-05-26 14:00:00,8.24,8.25,8.23,8.24,29600.0,5.7629,5.7699,5.7559,5.7629,29600.0
2011-05-26 14:05:00,8.24,8.24,8.24,8.24,32000.0,5.7629,5.7629,5.7629,5.7629,32000.0
2011-05-26 14:10:00,8.24,8.24,8.23,8.24,83200.0,5.7629,5.7629,5.7559,5.7629,83200.0
2011-05-26 14:15:00,8.24,8.24,8.24,8.24,28000.0,5.7629,5.7629,5.7629,5.7629,28000.0
2011-05-26 14:20:00,8.24,8.24,8.23,8.23,87200.0,5.7629,5.7629,5.7559,5.7559,87200.0
2011-05-26 14:25:00,8.23,8.24,8.23,8.24,73200.0,5.7559,5.7629,5.7559,5.7629,73200.0
2011-05-26 14:30:00,8.24,8.24,8.24,8.24,64800.0,5.7629,5.7629,5.7629,5.7629,64800.0
2011-05-26 14:35:00,8.24,8.25,8.24,8.24,22800.0,5.7629,5.7699,5.7629,5.7629,22800.0
2011-05-26 14:40:00,8.24,8.26,8.24,8.25,51200.0,5.7629,5.7769,5.7629,5.7699,51200.0
2011-05-26 14:45:00,8.25,8.26,8.25,8.26,52000.0,5.7699,5.7769,5.7699,5.7769,52000.0
2011-05-26 14:50:00,8.26,8.26,8.25,8.26,42400.0,5.7769,5.7769,5.7699,5.7769,42400.0
2011-05-26 14:55:00,8.26,8.27,8.26,8.27,51600.0,5.7769,5.7839,5.7769,5.7839,51600.0
2011-05-26 15:00:00,8.27,8.27,8.26,8.27,26000.0,5.7839,5.7839,5.7769,5.7839,26000.0
2011-05-26 15:05:00,8.27,8.27,8.26,8.26,49600.0,5.7839,5.7839,5.7769,5.7769,49600.0
2011-05-26 15:10:00,8.26,8.26,8.25,8.25,44800.0,5.7769,5.7769,5.7699,5.7699,44800.0
2011-05-26 15:15:00,8.25,8.26,8.25,8.26,51600.0,5.7699,5.7769,5.7699,5.7769,51600.0
2011-05-26 15:20:00,8.26,8.28,8.26,8.28,38800.0,5.7769,5.7909,5.7769,5.7909,38800.0
2011-05-26 15:25:00,8.28,8.28,8.27,8.28,41200.0,5.7909,5.7909,5.7839,5.7909,41200.0
2011-05-26 15:30:00,8.28,8.29,8.28,8.28,57200.0,5.7909,5.7979,5.7909,5.7909,57200.0
2011-05-26 15:35:00,8.28,8.29,8.27,8.29,84000.0,5.7909,5.7979,5.7839,5.7979,84000.0
2011-05-26 15:40:00,8.29,8.29,8.29,8.29,70000.0,5.7979,5.7979,5.7979,5.7979,70000.0
2011-05-26 15:45:00,8.29,8.29,8.27,8.27,148400.0,5.7979,5.7979,5.7839,5.7839,148400.0
2011-05-26 15:50:00,8.27,8.27,8.26,8.27,160800.0,5.7839,5.7839,5.7769,5.7839,160800.0
2011-05-26 15:55:00,8.27,8.27,8.25,8.26,350800.0,5.7839,5.7839,5.7699,5.7769,350800.0
2011-05-27 09:30:00,8.23,8.27,8.23,8.26,228400.0,5.7559,5.7839,5.7559,5.7769,228400.0
2011-05-27 09:35:00,8.26,8.26,8.24,8.26,72400.0,5.7769,5.7769,5.7629,5.7769,72400.0
2011-05-27 09:40:00,8.26,8.26,8.24,8.24,72000.0,5.7769,5.7769,5.7629,5.7629,72000.0
2011-05-27 09:45:00,8.24,8.25,8.24,8.24,82000.0,5.7629,5.7699,5.7629,5.7629,82000.0
2011-05-27 09:50:00,8.24,8.24,8.22,8.23,59200.0,5.7629,5.7629,5.749,5.7559,59200.0
2011-05-27 09:55:00,8.23,8.25,8.23,8.24,43200.0,5.7559,5.7699,5.7559,5.7629,43200.0
2011-05-27 10:00:00,8.24,8.24,8.2,8.2,130000.0,5.7629,5.7629,5.735,5.735,130000.0
2011-05-27 10:05:00,8.2,8.22,8.2,8.21,58800.0,5.735,5.749,5.735,5.742,58800.0
2011-05-27 10:10:00,8.21,8.22,8.2,8.21,66400.0,5.742,5.749,5.735,5.742,66400.0
2011-05-27 10:15:00,8.21,8.22,8.21,8.22,49600.0,5.742,5.749,5.742,5.749,49600.0
2011-05-27 10:20:00,8.22,8.22,8.21,8.21,50000.0,5.749,5.749,5.742,5.742,50000.0
2011-05-27 10:25:00,8.21,8.23,8.21,8.22,45200.0,5.742,5.7559,5.742,5.749,45200.0
2011-05-27 10:30:00,8.22,8.23,8.22,8.23,14800.0,5.749,5.7559,5.749,5.7559,14800.0
2011-05-27 10:35:00,8.23,8.23,8.22,8.22,40000.0,5.7559,5.7559,5.749,5.749,40000.0
2011-05-27 10:40:00,8.22,8.22,8.22,8.22,13600.0,5.749,5.749,5.749,5.749,13600.0
2011-05-27 10:45:00,8.22,8.23,8.22,8.23,52800.0,5.749,5.7559,5.749,5.7559,52800.0
2011-05-27 10:50:00,8.23,8.24,8.23,8.24,35600.0,5.7559,5.7629,5.7559,5.7629,35600.0
2011-05-27 10:55:00,8.24,8.25,8.24,8.25,23200.0,5.7629,5.7699,5.7629,5.7699,23200.0
2011-05-27 11:00:00,8.24,8.26,8.24,8.26,24400.0,5.7629,5.7769,5.7629,5.7769,24400.0
2011-05-27 11:05:00,8.26,8.27,8.26,8.27,45600.0,5.7769,5.7839,5.7769,5.7839,45600.0
2011-05-27 11:10:00,8.27,8.27,8.27,8.27,28400.0,5.7839,5.7839,5.7839,5.7839,28400.0
2011-05-27 11:15:00,8.27,8.29,8.27,8.28,50000.0,5.7839,5.7979,5.7839,5.7909,50000.0
2011-05-27 11:20:00,8.29,8.29,8.28,8.29,21200.0,5.7979,5.7979,5.7909,5.7979,21200.0
2011-05-27 11:25:00,8.29,8.29,8.28,8.28,24800.0,5.7979,5.7979,5.7909,5.7909,24800.0
2011-05-27 11:30:00,8.28,8.29,8.28,8.28,24000.0,5.7909,5.7979,5.7909,5.7909,24000.0
2011-05-27 11:35:00,8.28,8.29,8.28,8.29,16000.0,5.7909,5.7979,5.7909,5.7979,16000.0
2011-05-27 11:40:00,8.29,8.3,8.29,8.3,41600.0,5.7979,5.8049,5.7979,5.8049,41600.0
2011-05-27 11:45:00,8.3,8.31,8.3,8.31,28000.0,5.8049,5.8119,5.8049,5.8119,28000.0
2011-05-27 11:50:00,8.31,8.31,8.3,8.31,20800.0,5.8119,5.8119,5.8049,5.8119,20800.0
2011-05-27 11:55:00,8.31,8.31,8.31,8.31,17200.0,5.8119,5.8119,5.8119,5.8119,17200.0
2011-05-27 12:00:00,8.31,8.31,8.29,8.29,43600.0,5.8119,5.8119,5.7979,5.7979,43600.0
2011-05-27 12:05:00,8.29,8.29,8.28,8.29,16000.0,5.7979,5.7979,5.7909,5.7979,16000.0
2011-05-27 12:10:00,8.29,8.29,8.28,8.28,19600.0,5.7979,5.7979,5.7909,5.7909,19600.0
2011-05-27 12:15:00,8.28,8.29,8.28,8.29,44400.0,5.7909,5.7979,5.7909,5.7979,44400.0
2011-05-27 12:20:00,8.29,8.3,8.29,8.29,28000.0,5.7979,5.8049,5.7979,5.7979,28000.0
2011-05-27 12:25:00,8.29,8.29,8.28,8.29,61600.0,5.7979,5.7979,5.7909,5.7979,61600.0
2011-05-27 12:30:00,8.29,8.29,8.28,8.28,14400.0,5.7979,5.7979,5.7909,5.7909,14400.0
2011-05-27 12:35:00,8.29,8.29,8.28,8.29,9200.0,5.7979,5.7979,5.7909,5.7979,9200.0
2011-05-27 12:40:00,8.28,8.28,8.26,8.27,140400.0,5.7909,5.7909,5.7769,5.7839,140400.0
2011-05-27 12:45:00,8.27,8.27,8.27,8.27,14800.0,5.7839,5.7839,5.7839,5.7839,14800.0
2011-05-27 12:50:00,8.28,8.28,8.26,8.26,80800.0,5.7909,5.7909,5.7769,5.7769,80800.0
2011-05-27 12:55:00,8.27,8.27,8.26,8.26,16000.0,5.7839,5.7839,5.7769,5.7769,16000.0
2011-05-27 13:00:00,8.27,8.27,8.26,8.26,20400.0,5.7839,5.7839,5.7769,5.7769,20400.0
2011-05-27 13:05:00,8.26,8.27,8.26,8.27,33600.0,5.7769,5.7839,5.7769,5.7839,33600.0
2011-05-27 13:10:00,8.27,8.27,8.26,8.26,24800.0,5.7839,5.7839,5.7769,5.7769,24800.0
2011-05-27 13:15:00,8.26,8.26,8.25,8.25,81200.0,5.7769,5.7769,5.7699,5.7699,81200.0
2011-05-27 13:20:00,8.25,8.26,8.25,8.26,34000.0,5.7699,5.7769,5.7699,5.7769,34000.0
2011-05-27 13:25:00,8.26,8.26,8.25,8.25,24000.0,5.7769,5.7769,5.7699,5.7699,24000.0
2011-05-27 13:30:00,8.25,8.26,8.24,8.25,55600.0,5.7699,5.7769,5.7629,5.7699,55600.0
2011-05-27 13:35:00,8.25,8.25,8.24,8.24,25200.0,5.7699,5.7699,5.7629,5.7629,25200.0
2011-05-27 13:40:00,8.24,8.25,8.24,8.25,10800.0,5.7629,5.7699,5.7629,5.7699,10800.0
2011-05-27 13:45:00,8.25,8.25,8.25,8.25,18000.0,5.7699,5.7699,5.7699,5.7699,18000.0
2011-05-27 13:50:00,8.25,8.26,8.25,8.26,8800.0,5.7699,5.7769,5.7699,5.7769,8800.0
2011-05-27 13:55:00,8.26,8.26,8.25,8.25,26000.0,5.7769,5.7769,5.7699,5.7699,26000.0
2011-05-27 14:00:00,8.25,8.25,8.24,8.24,43600.0,5.7699,5.7699,5.7629,5.7629,43600.0
2011-05-27 14:05:00,8.24,8.25,8.24,8.24,60400.0,5.7629,5.7699,5.7629,5.7629,60400.0
2011-05-27 14:10:00,8.24,8.24,8.24,8.24,20400.0,5.7629,5.7629,5.7629,5.7629,20400.0
2011-05-27 14:15:00,8.24,8.24,8.24,8.24,34000.0,5.7629,5.7629,5.7629,5.7629,34000.0
2011-05-27 14:20:00,8.24,8.24,8.23,8.24,26400.0,5.7629,5.7629,5.7559,5.7629,26400.0
2011-05-27 14:25:00,8.23,8.24,8.22,8.22,98000.0,5.7559,5.7629,5.749,5.749,98000.0
2011-05-27 14:30:00,8.22,8.22,8.21,8.22,97600.0,5.749,5.749,5.742,5.749,97600.0
2011-05-27 14:35:00,8.22,8.22,8.22,8.22,56400.0,5.749,5.749,5.749,5.749,56400.0
2011-05-27 14:40:00,8.22,8.22,8.21,8.21,18000.0,5.749,5.749,5.742,5.742,18000.0
2011-05-27 14:45:00,8.21,8.22,8.21,8.21,17600.0,5.742,5.749,5.742,5.742,17600.0
2011-05-27 14:50:00,8.21,8.22,8.21,8.22,28000.0,5.742,5.749,5.742,5.749,28000.0
2011-05-27 14:55:00,8.22,8.22,8.21,8.22,18400.0,5.749,5.749,5.742,5.749,18400.0
2011-05-27 15:00:00,8.22,8.22,8.21,8.21,42800.0,5.749,5.749,5.742,5.742,42800.0
2011-05-27 15:05:00,8.21,8.22,8.21,8.22,20800.0,5.742,5.749,5.742,5.749,20800.0
2011-05-27 15:10:00,8.22,8.22,8.22,8.22,39200.0,5.749,5.749,5.749,5.749,39200.0
2011-05-27 15:15:00,8.22,8.22,8.22,8.22,28000.0,5.749,5.749,5.749,5.749,28000.0
2011-05-27 15:20:00,8.22,8.22,8.22,8.22,43200.0,5.749,5.749,5.749,5.749,43200.0
2011-05-27 15:25:00,8.22,8.23,8.22,8.23,36800.0,5.749,5.7559,5.749,5.7559,36800.0
2011-05-27 15:30:00,8.23,8.24,8.22,8.24,54400.0,5.7559,5.7629,5.749,5.7629,54400.0
2011-05-27 15:35:00,8.24,8.24,8.23,8.23,62800.0,5.7629,5.7629,5.7559,5.7559,62800.0
2011-05-27 15:40:00,8.23,8.23,8.23,8.23,48800.0,5.7559,5.7559,5.7559,5.7559,48800.0
2011-05-27 15:45:00,8.23,8.23,8.21,8.21,232000.0,5.7559,5.7559,5.742,5.742,232000.0
2011-05-27 15:50:00,8.21,8.22,8.21,8.22,176800.0,5.742,5.749,5.742,5.749,176800.0
2011-05-27 15:55:00,8.22,8.22,8.21,8.21,331600.0,5.749,5.749,5.742,5.742,331600.0
2011-05-31 09:30:00,8.32,8.33,8.26,8.27,192000.0,5.8189,5.8259,5.7769,5.7839,192000.0
2011-05-31 09:35:00,8.27,8.28,8.26,8.26,174000.0,5.7839,5.7909,5.7769,5.7769,174000.0
2011-05-31 09:40:00,8.26,8.27,8.25,8.25,95600.0,5.7769,5.7839,5.7699,5.7699,95600.0
2011-05-31 09:45:00,8.25,8.25,8.21,8.21,72000.0,5.7699,5.7699,5.742,5.742,72000.0
2011-05-31 09:50:00,8.22,8.22,8.19,8.22,148000.0,5.749,5.749,5.728,5.749,148000.0
2011-05-31 09:55:00,8.22,8.22,8.22,8.22,45600.0,5.749,5.749,5.749,5.749,45600.0
2011-05-31 10:00:00,8.21,8.22,8.18,8.18,90000.0,5.742,5.749,5.721,5.721,90000.0
2011-05-31 10:05:00,8.18,8.19,8.17,8.19,62400.0,5.721,5.728,5.714,5.728,62400.0
2011-05-31 10:10:00,8.19,8.2,8.19,8.2,89600.0,5.728,5.735,5.728,5.735,89600.0
2011-05-31 10:15:00,8.2,8.2,8.19,8.19,69600.0,5.735,5.735,5.728,5.728,69600.0
2011-05-31 10:20:00,8.19,8.19,8.17,8.17,145600.0,5.728,5.728,5.714,5.714,145600.0
2011-05-31 10:25:00,8.17,8.17,8.15,8.17,109600.0,5.714,5.714,5.7,5.714,109600.0
2011-05-31 10:30:00,8.17,8.17,8.16,8.16,46000.0,5.714,5.714,5.707,5.707,46000.0
2011-05-31 10:35:00,8.16,8.17,8.16,8.17,72800.0,5.707,5.714,5.707,5.714,72800.0
2011-05-31 10:40:00,8.17,8.18,8.17,8.18,29600.0,5.714,5.721,5.714,5.721,29600.0
2011-05-31 10:45:00,8.18,8.19,8.18,8.18,61200.0,5.721,5.728,5.721,5.721,61200.0
2011-05-31 10:50:00,8.18,8.18,8.17,8.18,58000.0,5.721,5.721,5.714,5.721,58000.0
2011-05-31 10:55:00,8.18,8.18,8.16,8.17,73600.0,5.721,5.721,5.707,5.714,73600.0
2011-05-31 11:00:00,8.17,8.17,8.17,8.17,58400.0,5.714,5.714,5.714,5.714,58400.0
2011-05-31 11:05:00,8.18,8.18,8.15,8.17,142400.0,5.721,5.721,5.7,5.714,142400.0
2011-05-31 11:10:00,8.17,8.18,8.17,8.18,45200.0,5.714,5.721,5.714,5.721,45200.0
2011-05-31 11:15:00,8.18,8.19,8.18,8.19,32800.0,5.721,5.728,5.721,5.728,32800.0
2011-05-31 11:20:00,8.19,8.19,8.19,8.19,53600.0,5.728,5.728,5.728,5.728,53600.0
2011-05-31 11:25:00,8.19,8.2,8.19,8.19,75600.0,5.728,5.735,5.728,5.728,75600.0
2011-05-31 11:30:00,8.2,8.21,8.19,8.2,86800.0,5.735,5.742,5.728,5.735,86800.0
2011-05-31 11:35:00,8.21,8.21,8.19,8.19,38000.0,5.742,5.742,5.728,5.728,38000.0
2011-05-31 11:40:00,8.19,8.19,8.18,8.18,54800.0,5.728,5.728,5.721,5.721,54800.0
2011-05-31 11:45:00,8.18,8.19,8.18,8.19,48400.0,5.721,5.728,5.721,5.728,48400.0
2011-05-31 11:50:00,8.19,8.19,8.19,8.19,25600.0,5.728,5.728,5.728,5.728,25600.0
2011-05-31 11:55:00,8.19,8.19,8.17,8.18,82800.0,5.728,5.728,5.714,5.721,82800.0
2011-05-31 12:00:00,8.18,8.18,8.16,8.17,68400.0,5.721,5.721,5.707,5.714,68400.0
2011-05-31 12:05:00,8.17,8.18,8.17,8.18,35200.0,5.714,5.721,5.714,5.721,35200.0
2011-05-31 12:10:00,8.18,8.18,8.17,8.18,42400.0,5.721,5.721,5.714,5.721,42400.0
2011-05-31 12:15:00,8.18,8.18,8.17,8.18,31200.0,5.721,5.721,5.714,5.721,31200.0
2011-05-31 12:20:00,8.18,8.19,8.17,8.17,44000.0,5.721,5.728,5.714,5.714,44000.0
2011-05-31 12:25:00,8.17,8.18,8.17,8.18,38400.0,5.714,5.721,5.714,5.721,38400.0
2011-05-31 12:30:00,8.18,8.18,8.16,8.17,64800.0,5.721,5.721,5.707,5.714,64800.0
2011-05-31 12:35:00,8.16,8.18,8.16,8.17,39600.0,5.707,5.721,5.707,5.714,39600.0
2011-05-31 12:40:00,8.17,8.18,8.17,8.18,39600.0,5.714,5.721,5.714,5.721,39600.0
2011-05-31 12:45:00,8.18,8.18,8.17,8.17,34000.0,5.721,5.721,5.714,5.714,34000.0
2011-05-31 12:50:00,8.17,8.18,8.17,8.18,58000.0,5.714,5.721,5.714,5.721,58000.0
2011-05-31 12:55:00,8.18,8.18,8.18,8.18,40800.0,5.721,5.721,5.721,5.721,40800.0
2011-05-31 13:00:00,8.18,8.18,8.18,8.18,32800.0,5.721,5.721,5.721,5.721,32800.0
2011-05-31 13:05:00,8.18,8.18,8.18,8.18,40800.0,5.721,5.721,5.721,5.721,40800.0
2011-05-31 13:10:00,8.18,8.19,8.18,8.19,56000.0,5.721,5.728,5.721,5.728,56000.0
2011-05-31 13:15:00,8.19,8.19,8.18,8.19,39200.0,5.728,5.728,5.721,5.728,39200.0
2011-05-31 13:20:00,8.19,8.2,8.19,8.2,51200.0,5.728,5.735,5.728,5.735,51200.0
2011-05-31 13:25:00,8.2,8.2,8.19,8.19,28000.0,5.735,5.735,5.728,5.728,28000.0
2011-05-31 13:30:00,8.19,8.2,8.19,8.19,38000.0,5.728,5.735,5.728,5.728,38000.0
2011-05-31 13:35:00,8.2,8.2,8.19,8.2,20400.0,5.735,5.735,5.728,5.735,20400.0
2011-05-31 13:40:00,8.2,8.21,8.19,8.21,27600.0,5.735,5.742,5.728,5.742,27600.0
2011-05-31 13:45:00,8.21,8.22,8.21,8.22,36000.0,5.742,5.749,5.742,5.749,36000.0
2011-05-31 13:50:00,8.22,8.23,8.22,8.22,56400.0,5.749,5.7559,5.749,5.749,56400.0
2011-05-31 13:55:00,8.22,8.22,8.22,8.22,32000.0,5.749,5.749,5.749,5.749,32000.0
2011-05-31 14:00:00,8.22,8.22,8.22,8.22,22400.0,5.749,5.749,5.749,5.749,22400.0
2011-05-31 14:05:00,8.22,8.22,8.21,8.22,48800.0,5.749,5.749,5.742,5.749,48800.0
2011-05-31 14:10:00,8.22,8.23,8.22,8.22,119600.0,5.749,5.7559,5.749,5.749,119600.0
2011-05-31 14:15:00,8.22,8.22,8.22,8.22,44000.0,5.749,5.749,5.749,5.749,44000.0
2011-05-31 14:20:00,8.22,8.22,8.22,8.22,54000.0,5.749,5.749,5.749,5.749,54000.0
2011-05-31 14:25:00,8.22,8.22,8.22,8.22,30800.0,5.749,5.749,5.749,5.749,30800.0
2011-05-31 14:30:00,8.22,8.22,8.21,8.21,25200.0,5.749,5.749,5.742,5.742,25200.0
2011-05-31 14:35:00,8.21,8.21,8.2,8.2,29600.0,5.742,5.742,5.735,5.735,29600.0
2011-05-31 14:40:00,8.2,8.22,8.2,8.21,109600.0,5.735,5.749,5.735,5.742,109600.0
2011-05-31 14:45:00,8.21,8.21,8.21,8.21,55600.0,5.742,5.742,5.742,5.742,55600.0
2011-05-31 14:50:00,8.21,8.23,8.21,8.22,120400.0,5.742,5.7559,5.742,5.749,120400.0
2011-05-31 14:55:00,8.22,8.22,8.22,8.22,50000.0,5.749,5.749,5.749,5.749,50000.0
2011-05-31 15:00:00,8.22,8.22,8.22,8.22,54400.0,5.749,5.749,5.749,5.749,54400.0
2011-05-31 15:05:00,8.22,8.22,8.22,8.22,70400.0,5.749,5.749,5.749,5.749,70400.0
2011-05-31 15:10:00,8.22,8.23,8.22,8.23,83600.0,5.749,5.7559,5.749,5.7559,83600.0
2011-05-31 15:15:00,8.22,8.23,8.22,8.23,80000.0,5.749,5.7559,5.749,5.7559,80000.0
2011-05-31 15:20:00,8.23,8.24,8.23,8.24,92800.0,5.7559,5.7629,5.7559,5.7629,92800.0
2011-05-31 15:25:00,8.24,8.24,8.24,8.24,74800.0,5.7629,5.7629,5.7629,5.7629,74800.0
2011-05-31 15:30:00,8.24,8.24,8.23,8.24,147600.0,5.7629,5.7629,5.7559,5.7629,147600.0
2011-05-31 15:35:00,8.24,8.24,8.24,8.24,84000.0,5.7629,5.7629,5.7629,5.7629,84000.0
2011-05-31 15:40:00,8.24,8.26,8.24,8.26,180800.0,5.7629,5.7769,5.7629,5.7769,180800.0
2011-05-31 15:45:00,8.26,8.27,8.26,8.27,194000.0,5.7769,5.7839,5.7769,5.7839,194000.0
2011-05-31 15:50:00,8.27,8.29,8.27,8.29,375200.0,5.7839,5.7979,5.7839,5.7979,375200.0
2011-05-31 15:55:00,8.29,8.3,8.28,8.3,570800.0,5.7979,5.8049,5.7909,5.8049,570800.0
2011-06-01 09:30:00,8.28,8.29,8.26,8.27,120800.0,5.7909,5.7979,5.7769,5.7839,120800.0
2011-06-01 09:35:00,8.28,8.28,8.27,8.28,41200.0,5.7909,5.7909,5.7839,5.7909,41200.0
2011-06-01 09:40:00,8.27,8.28,8.27,8.27,46400.0,5.7839,5.7909,5.7839,5.7839,46400.0
2011-06-01 09:45:00,8.27,8.28,8.26,8.26,56400.0,5.7839,5.7909,5.7769,5.7769,56400.0
2011-06-01 09:50:00,8.26,8.26,8.25,8.26,50400.0,5.7769,5.7769,5.7699,5.7769,50400.0
2011-06-01 09:55:00,8.26,8.26,8.26,8.26,44800.0,5.7769,5.7769,5.7769,5.7769,44800.0
2011-06-01 10:00:00,8.26,8.26,8.22,8.24,190800.0,5.7769,5.7769,5.749,5.7629,190800.0
2011-06-01 10:05:00,8.23,8.25,8.22,8.22,32800.0,5.7559,5.7699,5.749,5.749,32800.0
2011-06-01 10:10:00,8.22,8.22,8.2,8.2,46800.0,5.749,5.749,5.735,5.735,46800.0
2011-06-01 10:15:00,8.2,8.2,8.18,8.19,133200.0,5.735,5.735,5.721,5.728,133200.0
2011-06-01 10:20:00,8.19,8.19,8.18,8.19,192400.0,5.728,5.728,5.721,5.728,192400.0
2011-06-01 10:25:00,8.19,8.19,8.18,8.19,140400.0,5.728,5.728,5.721,5.728,140400.0
2011-06-01 10:30:00,8.19,8.19,8.18,8.18,78400.0,5.728,5.728,5.721,5.721,78400.0
2011-06-01 10:35:00,8.18,8.18,8.17,8.17,40000.0,5.721,5.721,5.714,5.714,40000.0
2011-06-01 10:40:00,8.17,8.17,8.15,8.16,54800.0,5.714,5.714,5.7,5.707,54800.0
2011-06-01 10:45:00,8.16,8.16,8.14,8.14,64000.0,5.707,5.707,5.693,5.693,64000.0
2011-06-01 10:50:00,8.14,8.14,8.13,8.13,79200.0,5.693,5.693,5.686,5.686,79200.0
2011-06-01 10:55:00,8.13,8.15,8.13,8.14,59600.0,5.686,5.7,5.686,5.693,59600.0
2011-06-01 11:00:00,8.14,8.14,8.13,8.14,81200.0,5.693,5.693,5.686,5.693,81200.0
2011-06-01 11:05:00,8.14,8.15,8.14,8.15,51200.0,5.693,5.7,5.693,5.7,51200.0
2011-06-01 11:10:00,8.15,8.15,8.13,8.14,52800.0,5.7,5.7,5.686,5.693,52800.0
2011-06-01 11:15:00,8.14,8.15,8.13,8.13,117600.0,5.693,5.7,5.686,5.686,117600.0
2011-06-01 11:20:00,8.13,8.14,8.13,8.14,74000.0,5.686,5.693,5.686,5.693,74000.0
2011-06-01 11:25:00,8.14,8.15,8.14,8.15,31200.0,5.693,5.7,5.693,5.7,31200.0
2011-06-01 11:30:00,8.15,8.15,8.13,8.13,64400.0,5.7,5.7,5.686,5.686,64400.0
2011-06-01 11:35:00,8.13,8.13,8.13,8.13,51200.0,5.686,5.686,5.686,5.686,51200.0
2011-06-01 11:40:00,8.13,8.13,8.13,8.13,38800.0,5.686,5.686,5.686,5.686,38800.0
2011-06-01 11:45:00,8.13,8.13,8.13,8.13,28000.0,5.686,5.686,5.686,5.686,28000.0
2011-06-01 11:50:00,8.13,8.13,8.12,8.13,44800.0,5.686,5.686,5.679,5.686,44800.0
2011-06-01 11:55:00,8.13,8.13,8.12,8.13,32800.0,5.686,5.686,5.679,5.686,32800.0
2011-06-01 12:00:00,8.12,8.13,8.11,8.12,90800.0,5.679,5.686,5.672,5.679,90800.0
2011-06-01 12:05:00,8.11,8.11,8.1,8.1,80800.0,5.672,5.672,5.665,5.665,80800.0
2011-06-01 12:10:00,8.1,8.11,8.09,8.1,45200.0,5.665,5.672,5.658,5.665,45200.0
2011-06-01 12:15:00,8.09,8.1,8.09,8.09,36800.0,5.658,5.665,5.658,5.658,36800.0
2011-06-01 12:20:00,8.09,8.1,8.08,8.09,46400.0,5.658,5.665,5.651,5.658,46400.0
2011-06-01 12:25:00,8.09,8.09,8.09,8.09,32400.0,5.658,5.658,5.658,5.658,32400.0
2011-06-01 12:30:00,8.09,8.09,8.08,8.08,90800.0,5.658,5.658,5.651,5.651,90800.0
2011-06-01 12:35:00,8.08,8.09,8.07,8.09,73600.0,5.651,5.658,5.644,5.658,73600.0
2011-06-01 12:40:00,8.09,8.09,8.08,8.08,62000.0,5.658,5.658,5.651,5.651,62000.0
2011-06-01 12:45:00,8.08,8.08,8.08,8.08,40400.0,5.651,5.651,5.651,5.651,40400.0
2011-06-01 12:50:00,8.08,8.09,8.08,8.08,20000.0,5.651,5.658,5.651,5.651,20000.0
2011-06-01 12:55:00,8.08,8.09,8.07,8.08,30000.0,5.651,5.658,5.644,5.651,30000.0
2011-06-01 13:00:00,8.08,8.09,8.08,8.09,32000.0,5.651,5.658,5.651,5.658,32000.0
2011-06-01 13:05:00,8.09,8.09,8.07,8.07,31200.0,5.658,5.658,5.644,5.644,31200.0
2011-06-01 13:10:00,8.07,8.07,8.06,8.06,58800.0,5.644,5.644,5.6371,5.6371,58800.0
2011-06-01 13:15:00,8.06,8.07,8.05,8.06,42800.0,5.6371,5.644,5.6301,5.6371,42800.0
2011-06-01 13:20:00,8.06,8.07,8.05,8.05,49200.0,5.6371,5.644,5.6301,5.6301,49200.0
2011-06-01 13:25:00,8.05,8.05,8.03,8.05,62400.0,5.6301,5.6301,5.6161,5.6301,62400.0
2011-06-01 13:30:00,8.05,8.06,8.04,8.06,51200.0,5.6301,5.6371,5.6231,5.6371,51200.0
2011-06-01 13:35:00,8.05,8.06,8.05,8.06,29200.0,5.6301,5.6371,5.6301,5.6371,29200.0
2011-06-01 13:40:00,8.06,8.06,8.05,8.06,28000.0,5.6371,5.6371,5.6301,5.6371,28000.0
2011-06-01 13:45:00,8.06,8.06,8.06,8.06,11600.0,5.6371,5.6371,5.6371,5.6371,11600.0
2011-06-01 13:50:00,8.06,8.06,8.04,8.04,34400.0,5.6371,5.6371,5.6231,5.6231,34400.0
2011-06-01 13:55:00,8.05,8.06,8.05,8.06,30000.0,5.6301,5.6371,5.6301,5.6371,30000.0
2011-06-01 14:00:00,8.06,8.06,8.05,8.06,34400.0,5.6371,5.6371,5.6301,5.6371,34400.0
2011-06-01 14:05:00,8.06,8.06,8.05,8.05,73200.0,5.6371,5.6371,5.6301,5.6301,73200.0
2011-06-01 14:10:00,8.05,8.05,8.03,8.03,133200.0,5.6301,5.6301,5.6161,5.6161,133200.0
2011-06-01 14:15:00,8.03,8.04,8.03,8.04,135600.0,5.6161,5.6231,5.6161,5.6231,135600.0
2011-06-01 14:20:00,8.03,8.04,8.03,8.03,36800.0,5.6161,5.6231,5.6161,5.6161,36800.0
2011-06-01 14:25:00,8.03,8.04,8.02,8.02,55600.0,5.6161,5.6231,5.6091,5.6091,55600.0
2011-06-01 14:30:00,8.02,8.02,8.0,8.0,142800.0,5.6091,5.6091,5.5951,5.5951,142800.0
2011-06-01 14:35:00,8.0,8.01,8.0,8.01,68400.0,5.5951,5.6021,5.5951,5.6021,68400.0
2011-06-01 14:40:00,8.01,8.01,7.99,8.0,66800.0,5.6021,5.6021,5.5881,5.5951,66800.0
2011-06-01 14:45:00,8.0,8.02,8.0,8.01,119600.0,5.5951,5.6091,5.5951,5.6021,119600.0
2011-06-01 14:50:00,8.0,8.01,8.0,8.01,33600.0,5.5951,5.6021,5.5951,5.6021,33600.0
2011-06-01 14:55:00,8.0,8.01,8.0,8.01,42400.0,5.5951,5.6021,5.5951,5.6021,42400.0
2011-06-01 15:00:00,8.0,8.01,8.0,8.0,52000.0,5.5951,5.6021,5.5951,5.5951,52000.0
2011-06-01 15:05:00,8.01,8.01,7.99,7.99,103600.0,5.6021,5.6021,5.5881,5.5881,103600.0
2011-06-01 15:10:00,8.0,8.0,7.98,7.99,54800.0,5.5951,5.5951,5.5811,5.5881,54800.0
2011-06-01 15:15:00,7.99,7.99,7.98,7.98,52800.0,5.5881,5.5881,5.5811,5.5811,52800.0
2011-06-01 15:20:00,7.98,7.98,7.97,7.97,99600.0,5.5811,5.5811,5.5741,5.5741,99600.0
2011-06-01 15:25:00,7.97,7.97,7.96,7.97,57200.0,5.5741,5.5741,5.5671,5.5741,57200.0
2011-06-01 15:30:00,7.97,7.97,7.97,7.97,72800.0,5.5741,5.5741,5.5741,5.5741,72800.0
2011-06-01 15:35:00,7.97,7.97,7.97,7.97,74400.0,5.5741,5.5741,5.5741,5.5741,74400.0
2011-06-01 15:40:00,7.97,7.97,7.94,7.94,167200.0,5.5741,5.5741,5.5531,5.5531,167200.0
2011-06-01 15:45:00,7.95,7.95,7.93,7.93,220400.0,5.5601,5.5601,5.5461,5.5461,220400.0
2011-06-01 15:50:00,7.93,7.94,7.93,7.93,394800.0,5.5461,5.5531,5.5461,5.5461,394800.0
2011-06-01 15:55:00,7.93,7.93,7.92,7.92,747200.0,5.5461,5.5461,5.5391,5.5391,747200.0
2011-06-02 09:30:00,7.91,7.92,7.88,7.89,228400.0,5.5321,5.5391,5.5112,5.5182,228400.0
2011-06-02 09:35:00,7.89,7.94,7.89,7.93,166000.0,5.5182,5.5531,5.5182,5.5461,166000.0
2011-06-02 09:40:00,7.93,7.94,7.9,7.92,179200.0,5.5461,5.5531,5.5252,5.5391,179200.0
2011-06-02 09:45:00,7.92,7.93,7.91,7.92,123600.0,5.5391,5.5461,5.5321,5.5391,123600.0
2011-06-02 09:50:00,7.92,7.94,7.91,7.93,96400.0,5.5391,5.5531,5.5321,5.5461,96400.0
2011-06-02 09:55:00,7.93,7.95,7.93,7.94,54000.0,5.5461,5.5601,5.5461,5.5531,54000.0
2011-06-02 10:00:00,7.94,7.98,7.94,7.98,159600.0,5.5531,5.5811,5.5531,5.5811,159600.0
2011-06-02 10:05:00,7.98,7.98,7.96,7.98,63600.0,5.5811,5.5811,5.5671,5.5811,63600.0
2011-06-02 10:10:00,7.98,7.99,7.97,7.98,93200.0,5.5811,5.5881,5.5741,5.5811,93200.0
2011-06-02 10:15:00,7.98,7.98,7.96,7.96,72400.0,5.5811,5.5811,5.5671,5.5671,72400.0
2011-06-02 10:20:00,7.96,7.96,7.89,7.89,601200.0,5.5671,5.5671,5.5182,5.5182,601200.0
2011-06-02 10:25:00,7.89,7.89,7.89,7.89,186400.0,5.5182,5.5182,5.5182,5.5182,186400.0
2011-06-02 10:30:00,7.89,7.91,7.89,7.91,98000.0,5.5182,5.5321,5.5182,5.5321,98000.0
2011-06-02 10:35:00,7.91,7.92,7.91,7.92,44000.0,5.5321,5.5391,5.5321,5.5391,44000.0
2011-06-02 10:40:00,7.92,7.93,7.92,7.92,149200.0,5.5391,5.5461,5.5391,5.5391,149200.0
2011-06-02 10:45:00,7.92,7.93,7.92,7.93,45600.0,5.5391,5.5461,5.5391,5.5461,45600.0
2011-06-02 10:50:00,7.93,7.93,7.92,7.93,56800.0,5.5461,5.5461,5.5391,5.5461,56800.0
2011-06-02 10:55:00,7.93,7.94,7.93,7.93,67600.0,5.5461,5.5531,5.5461,5.5461,67600.0
2011-06-02 11:00:00,7.93,7.93,7.93,7.93,56000.0,5.5461,5.5461,5.5461,5.5461,56000.0
2011-06-02 11:05:00,7.93,7.93,7.92,7.93,56400.0,5.5461,5.5461,5.5391,5.5461,56400.0
2011-06-02 11:10:00,7.93,7.93,7.92,7.93,82400.0,5.5461,5.5461,5.5391,5.5461,82400.0
2011-06-02 11:15:00,7.93,7.93,7.92,7.93,71200.0,5.5461,5.5461,5.5391,5.5461,71200.0
2011-06-02 11:20:00,7.93,7.94,7.93,7.94,108400.0,5.5461,5.5531,5.5461,5.5531,108400.0
2011-06-02 11:25:00,7.94,7.94,7.92,7.92,51200.0,5.5531,5.5531,5.5391,5.5391,51200.0
2011-06-02 11:30:00,7.92,7.93,7.91,7.92,82800.0,5.5391,5.5461,5.5321,5.5391,82800.0
2011-06-02 11:35:00,7.92,7.93,7.91,7.91,44800.0,5.5391,5.5461,5.5321,5.5321,44800.0
2011-06-02 11:40:00,7.91,7.91,7.9,7.91,66800.0,5.5321,5.5321,5.5252,5.5321,66800.0
2011-06-02 11:45:00,7.91,7.91,7.88,7.88,97600.0,5.5321,5.5321,5.5112,5.5112,97600.0
2011-06-02 11:50:00,7.88,7.89,7.88,7.89,45200.0,5.5112,5.5182,5.5112,5.5182,45200.0
2011-06-02 11:55:00,7.89,7.9,7.89,7.9,31600.0,5.5182,5.5252,5.5182,5.5252,31600.0
2011-06-02 12:00:00,7.9,7.91,7.9,7.9,31600.0,5.5252,5.5321,5.5252,5.5252,31600.0
2011-06-02 12:05:00,7.91,7.91,7.9,7.91,29600.0,5.5321,5.5321,5.5252,5.5321,29600.0
2011-06-02 12:10:00,7.91,7.91,7.9,7.91,43200.0,5.5321,5.5321,5.5252,5.5321,43200.0
2011-06-02 12:15:00,7.91,7.92,7.91,7.92,42000.0,5.5321,5.5391,5.5321,5.5391,42000.0
2011-06-02 12:20:00,7.92,7.92,7.91,7.91,79600.0,5.5391,5.5391,5.5321,5.5321,79600.0
2011-06-02 12:25:00,7.91,7.91,7.9,7.91,30800.0,5.5321,5.5321,5.5252,5.5321,30800.0
2011-06-02 12:30:00,7.91,7.91,7.9,7.9,21200.0,5.5321,5.5321,5.5252,5.5252,21200.0
2011-06-02 12:35:00,7.9,7.91,7.9,7.9,49600.0,5.5252,5.5321,5.5252,5.5252,49600.0
2011-06-02 12:40:00,7.91,7.93,7.9,7.92,55200.0,5.5321,5.5461,5.5252,5.5391,55200.0
2011-06-02 12:45:00,7.93,7.93,7.92,7.93,98000.0,5.5461,5.5461,5.5391,5.5461,98000.0
2011-06-02 12:50:00,7.93,7.95,7.93,7.95,81200.0,5.5461,5.5601,5.5461,5.5601,81200.0
2011-06-02 12:55:00,7.95,7.95,7.94,7.94,52400.0,5.5601,5.5601,5.5531,5.5531,52400.0
2011-06-02 13:00:00,7.95,7.96,7.95,7.95,49600.0,5.5601,5.5671,5.5601,5.5601,49600.0
2011-06-02 13:05:00,7.96,7.96,7.95,7.95,80000.0,5.5671,5.5671,5.5601,5.5601,80000.0
2011-06-02 13:10:00,7.95,7.95,7.93,7.93,54000.0,5.5601,5.5601,5.5461,5.5461,54000.0
2011-06-02 13:15:00,7.93,7.95,7.93,7.95,46400.0,5.5461,5.5601,5.5461,5.5601,46400.0
2011-06-02 13:20:00,7.95,7.96,7.95,7.95,43600.0,5.5601,5.5671,5.5601,5.5601,43600.0
2011-06-02 13:25:00,7.95,7.96,7.95,7.95,109200.0,5.5601,5.5671,5.5601,5.5601,109200.0
2011-06-02 13:30:00,7.95,7.95,7.92,7.92,118000.0,5.5601,5.5601,5.5391,5.5391,118000.0
2011-06-02 13:35:00,7.92,7.93,7.91,7.92,65600.0,5.5391,5.5461,5.5321,5.5391,65600.0
2011-06-02 13:40:00,7.92,7.93,7.91,7.93,42800.0,5.5391,5.5461,5.5321,5.5461,42800.0
2011-06-02 13:45:00,7.93,7.93,7.92,7.92,54000.0,5.5461,5.5461,5.5391,5.5391,54000.0
2011-06-02 13:50:00,7.92,7.93,7.91,7.93,40400.0,5.5391,5.5461,5.5321,5.5461,40400.0
2011-06-02 13:55:00,7.93,7.95,7.93,7.95,76400.0,5.5461,5.5601,5.5461,5.5601,76400.0
2011-06-02 14:00:00,7.95,7.95,7.94,7.94,63600.0,5.5601,5.5601,5.5531,5.5531,63600.0
2011-06-02 14:05:00,7.94,7.94,7.93,7.93,54800.0,5.5531,5.5531,5.5461,5.5461,54800.0
2011-06-02 14:10:00,7.93,7.94,7.93,7.93,53200.0,5.5461,5.5531,5.5461,5.5461,53200.0
2011-06-02 14:15:00,7.94,7.95,7.92,7.92,84000.0,5.5531,5.5601,5.5391,5.5391,84000.0
2011-06-02 14:20:00,7.92,7.93,7.92,7.92,46400.0,5.5391,5.5461,5.5391,5.5391,46400.0
2011-06-02 14:25:00,7.92,7.93,7.92,7.93,40400.0,5.5391,5.5461,5.5391,5.5461,40400.0
2011-06-02 14:30:00,7.93,7.94,7.93,7.94,43200.0,5.5461,5.5531,5.5461,5.5531,43200.0
2011-06-02 14:35:00,7.94,7.95,7.94,7.94,54400.0,5.5531,5.5601,5.5531,5.5531,54400.0
2011-06-02 14:40:00,7.94,7.95,7.94,7.94,67600.0,5.5531,5.5601,5.5531,5.5531,67600.0
2011-06-02 14:45:00,7.94,7.96,7.94,7.95,60000.0,5.5531,5.5671,5.5531,5.5601,60000.0
2011-06-02 14:50:00,7.96,7.96,7.95,7.96,52000.0,5.5671,5.5671,5.5601,5.5671,52000.0
2011-06-02 14:55:00,7.96,7.96,7.96,7.96,60400.0,5.5671,5.5671,5.5671,5.5671,60400.0
2011-06-02 15:00:00,7.96,7.96,7.95,7.96,78000.0,5.5671,5.5671,5.5601,5.5671,78000.0
2011-06-02 15:05:00,7.96,7.96,7.95,7.95,42800.0,5.5671,5.5671,5.5601,5.5601,42800.0
2011-06-02 15:10:00,7.95,7.96,7.95,7.95,104400.0,5.5601,5.5671,5.5601,5.5601,104400.0
2011-06-02 15:15:00,7.95,7.96,7.95,7.95,92800.0,5.5601,5.5671,5.5601,5.5601,92800.0
2011-06-02 15:20:00,7.95,7.96,7.95,7.96,125600.0,5.5601,5.5671,5.5601,5.5671,125600.0
2011-06-02 15:25:00,7.96,7.96,7.95,7.96,63600.0,5.5671,5.5671,5.5601,5.5671,63600.0
2011-06-02 15:30:00,7.96,7.96,7.95,7.95,97600.0,5.5671,5.5671,5.5601,5.5601,97600.0
2011-06-02 15:35:00,7.95,7.96,7.95,7.95,65200.0,5.5601,5.5671,5.5601,5.5601,65200.0
2011-06-02 15:40:00,7.95,7.96,7.95,7.95,77600.0,5.5601,5.5671,5.5601,5.5601,77600.0
2011-06-02 15:45:00,7.95,7.96,7.95,7.96,198000.0,5.5601,5.5671,5.5601,5.5671,198000.0
2011-06-02 15:50:00,7.96,7.96,7.94,7.95,179200.0,5.5671,5.5671,5.5531,5.5601,179200.0
2011-06-02 15:55:00,7.95,7.95,7.94,7.95,280000.0,5.5601,5.5601,5.5531,5.5601,280000.0
2011-06-03 09:30:00,7.84,7.85,7.81,7.85,182000.0,5.4832,5.4902,5.4622,5.4902,182000.0
2011-06-03 09:35:00,7.85,7.91,7.83,7.9,324000.0,5.4902,5.5321,5.4762,5.5252,324000.0
2011-06-03 09:40:00,7.9,7.97,7.9,7.97,477600.0,5.5252,5.5741,5.5252,5.5741,477600.0
2011-06-03 09:45:00,7.96,7.99,7.96,7.99,153600.0,5.5671,5.5881,5.5671,5.5881,153600.0
2011-06-03 09:50:00,7.99,8.0,7.97,7.99,258800.0,5.5881,5.5951,5.5741,5.5881,258800.0
2011-06-03 09:55:00,7.99,7.99,7.95,7.95,144000.0,5.5881,5.5881,5.5601,5.5601,144000.0
2011-06-03 10:00:00,7.96,7.98,7.96,7.96,98400.0,5.5671,5.5811,5.5671,5.5671,98400.0
2011-06-03 10:05:00,7.96,7.96,7.93,7.95,120800.0,5.5671,5.5671,5.5461,5.5601,120800.0
2011-06-03 10:10:00,7.95,7.96,7.95,7.95,196000.0,5.5601,5.5671,5.5601,5.5601,196000.0
2011-06-03 10:15:00,7.95,7.95,7.93,7.94,80000.0,5.5601,5.5601,5.5461,5.5531,80000.0
2011-06-03 10:20:00,7.94,7.95,7.93,7.94,91600.0,5.5531,5.5601,5.5461,5.5531,91600.0
2011-06-03 10:25:00,7.93,7.96,7.93,7.95,215200.0,5.5461,5.5671,5.5461,5.5601,215200.0
2011-06-03 10:30:00,7.95,8.0,7.95,8.0,161200.0,5.5601,5.5951,5.5601,5.5951,161200.0
2011-06-03 10:35:00,8.0,8.01,7.98,7.98,95200.0,5.5951,5.6021,5.5811,5.5811,95200.0
2011-06-03 10:40:00,7.98,7.98,7.96,7.97,89200.0,5.5811,5.5811,5.5671,5.5741,89200.0
2011-06-03 10:45:00,7.97,7.98,7.97,7.98,81200.0,5.5741,5.5811,5.5741,5.5811,81200.0
2011-06-03 10:50:00,7.97,7.98,7.97,7.98,146800.0,5.5741,5.5811,5.5741,5.5811,146800.0
2011-06-03 10:55:00,7.98,7.98,7.97,7.98,56800.0,5.5811,5.5811,5.5741,5.5811,56800.0
2011-06-03 11:00:00,7.98,7.98,7.96,7.96,63200.0,5.5811,5.5811,5.5671,5.5671,63200.0
2011-06-03 11:05:00,7.96,7.96,7.95,7.95,102400.0,5.5671,5.5671,5.5601,5.5601,102400.0
2011-06-03 11:10:00,7.95,7.95,7.95,7.95,97600.0,5.5601,5.5601,5.5601,5.5601,97600.0
2011-06-03 11:15:00,7.95,7.95,7.95,7.95,82400.0,5.5601,5.5601,5.5601,5.5601,82400.0
2011-06-03 11:20:00,7.95,7.96,7.95,7.95,67200.0,5.5601,5.5671,5.5601,5.5601,67200.0
2011-06-03 11:25:00,7.95,7.95,7.94,7.94,108800.0,5.5601,5.5601,5.5531,5.5531,108800.0
2011-06-03 11:30:00,7.94,7.95,7.93,7.93,62400.0,5.5531,5.5601,5.5461,5.5461,62400.0
2011-06-03 11:35:00,7.93,7.94,7.92,7.92,60000.0,5.5461,5.5531,5.5391,5.5391,60000.0
2011-06-03 11:40:00,7.92,7.92,7.91,7.91,58400.0,5.5391,5.5391,5.5321,5.5321,58400.0
2011-06-03 11:45:00,7.91,7.91,7.9,7.91,36000.0,5.5321,5.5321,5.5252,5.5321,36000.0
2011-06-03 11:50:00,7.91,7.91,7.9,7.91,56800.0,5.5321,5.5321,5.5252,5.5321,56800.0
2011-06-03 11:55:00,7.91,7.91,7.91,7.91,31200.0,5.5321,5.5321,5.5321,5.5321,31200.0
2011-06-03 12:00:00,7.91,7.92,7.9,7.91,48000.0,5.5321,5.5391,5.5252,5.5321,48000.0
2011-06-03 12:05:00,7.9,7.91,7.9,7.9,38800.0,5.5252,5.5321,5.5252,5.5252,38800.0
2011-06-03 12:10:00,7.9,7.9,7.9,7.9,43200.0,5.5252,5.5252,5.5252,5.5252,43200.0
2011-06-03 12:15:00,7.9,7.9,7.89,7.9,33200.0,5.5252,5.5252,5.5182,5.5252,33200.0
2011-06-03 12:20:00,7.9,7.91,7.9,7.9,30400.0,5.5252,5.5321,5.5252,5.5252,30400.0
2011-06-03 12:25:00,7.9,7.91,7.9,7.9,37600.0,5.5252,5.5321,5.5252,5.5252,37600.0
2011-06-03 12:30:00,7.9,7.91,7.9,7.9,50800.0,5.5252,5.5321,5.5252,5.5252,50800.0
2011-06-03 12:35:00,7.9,7.9,7.89,7.9,79200.0,5.5252,5.5252,5.5182,5.5252,79200.0
2011-06-03 12:40:00,7.9,7.91,7.9,7.9,48000.0,5.5252,5.5321,5.5252,5.5252,48000.0
2011-06-03 12:45:00,7.91,7.92,7.91,7.92,53200.0,5.5321,5.5391,5.5321,5.5391,53200.0
2011-06-03 12:50:00,7.92,7.92,7.91,7.91,54400.0,5.5391,5.5391,5.5321,5.5321,54400.0
2011-06-03 12:55:00,7.91,7.92,7.91,7.91,55200.0,5.5321,5.5391,5.5321,5.5321,55200.0
2011-06-03 13:00:00,7.91,7.91,7.91,7.91,42800.0,5.5321,5.5321,5.5321,5.5321,42800.0
2011-06-03 13:05:00,7.91,7.91,7.91,7.91,52400.0,5.5321,5.5321,5.5321,5.5321,52400.0
2011-06-03 13:10:00,7.91,7.91,7.9,7.91,60400.0,5.5321,5.5321,5.5252,5.5321,60400.0
2011-06-03 13:15:00,7.9,7.91,7.9,7.91,34000.0,5.5252,5.5321,5.5252,5.5321,34000.0
2011-06-03 13:20:00,7.91,7.91,7.91,7.91,48000.0,5.5321,5.5321,5.5321,5.5321,48000.0
2011-06-03 13:25:00,7.91,7.91,7.9,7.9,74400.0,5.5321,5.5321,5.5252,5.5252,74400.0
2011-06-03 13:30:00,7.9,7.9,7.89,7.9,47600.0,5.5252,5.5252,5.5182,5.5252,47600.0
2011-06-03 13:35:00,7.9,7.9,7.89,7.9,50000.0,5.5252,5.5252,5.5182,5.5252,50000.0
2011-06-03 13:40:00,7.9,7.9,7.89,7.9,51600.0,5.5252,5.5252,5.5182,5.5252,51600.0
2011-06-03 13:45:00,7.9,7.9,7.89,7.9,30800.0,5.5252,5.5252,5.5182,5.5252,30800.0
2011-06-03 13:50:00,7.9,7.9,7.9,7.9,35200.0,5.5252,5.5252,5.5252,5.5252,35200.0
2011-06-03 13:55:00,7.9,7.9,7.88,7.89,72400.0,5.5252,5.5252,5.5112,5.5182,72400.0
2011-06-03 14:00:00,7.89,7.89,7.87,7.88,66000.0,5.5182,5.5182,5.5042,5.5112,66000.0
2011-06-03 14:05:00,7.88,7.88,7.87,7.88,51200.0,5.5112,5.5112,5.5042,5.5112,51200.0
2011-06-03 14:10:00,7.88,7.89,7.87,7.88,50000.0,5.5112,5.5182,5.5042,5.5112,50000.0
2011-06-03 14:15:00,7.88,7.89,7.88,7.89,47200.0,5.5112,5.5182,5.5112,5.5182,47200.0
2011-06-03 14:20:00,7.89,7.89,7.87,7.88,62000.0,5.5182,5.5182,5.5042,5.5112,62000.0
2011-06-03 14:25:00,7.88,7.89,7.87,7.88,49600.0,5.5112,5.5182,5.5042,5.5112,49600.0
2011-06-03 14:30:00,7.88,7.89,7.88,7.88,40800.0,5.5112,5.5182,5.5112,5.5112,40800.0
2011-06-03 14:35:00,7.88,7.88,7.87,7.88,66800.0,5.5112,5.5112,5.5042,5.5112,66800.0
2011-06-03 14:40:00,7.88,7.89,7.87,7.89,48400.0,5.5112,5.5182,5.5042,5.5182,48400.0
2011-06-03 14:45:00,7.89,7.9,7.88,7.88,77600.0,5.5182,5.5252,5.5112,5.5112,77600.0
2011-06-03 14:50:00,7.88,7.88,7.88,7.88,52400.0,5.5112,5.5112,5.5112,5.5112,52400.0
2011-06-03 14:55:00,7.88,7.88,7.86,7.87,100000.0,5.5112,5.5112,5.4972,5.5042,100000.0
2011-06-03 15:00:00,7.87,7.87,7.86,7.86,106400.0,5.5042,5.5042,5.4972,5.4972,106400.0
2011-06-03 15:05:00,7.86,7.86,7.84,7.85,112800.0,5.4972,5.4972,5.4832,5.4902,112800.0
2011-06-03 15:10:00,7.84,7.85,7.83,7.84,117200.0,5.4832,5.4902,5.4762,5.4832,117200.0
2011-06-03 15:15:00,7.83,7.84,7.83,7.83,89600.0,5.4762,5.4832,5.4762,5.4762,89600.0
2011-06-03 15:20:00,7.83,7.84,7.83,7.84,97200.0,5.4762,5.4832,5.4762,5.4832,97200.0
2011-06-03 15:25:00,7.84,7.84,7.83,7.83,121200.0,5.4832,5.4832,5.4762,5.4762,121200.0
2011-06-03 15:30:00,7.83,7.85,7.83,7.85,119600.0,5.4762,5.4902,5.4762,5.4902,119600.0
2011-06-03 15:35:00,7.85,7.86,7.85,7.86,162800.0,5.4902,5.4972,5.4902,5.4972,162800.0
2011-06-03 15:40:00,7.86,7.88,7.86,7.87,154800.0,5.4972,5.5112,5.4972,5.5042,154800.0
2011-06-03 15:45:00,7.87,7.87,7.86,7.86,177600.0,5.5042,5.5042,5.4972,5.4972,177600.0
2011-06-03 15:50:00,7.86,7.86,7.83,7.84,268800.0,5.4972,5.4972,5.4762,5.4832,268800.0
2011-06-03 15:55:00,7.84,7.85,7.83,7.84,457200.0,5.4832,5.4902,5.4762,5.4832,457200.0
2011-06-06 09:30:00,7.8,7.84,7.8,7.83,181600.0,5.4552,5.4832,5.4552,5.4762,181600.0
2011-06-06 09:35:00,7.83,7.87,7.83,7.86,42400.0,5.4762,5.5042,5.4762,5.4972,42400.0
2011-06-06 09:40:00,7.87,7.88,7.86,7.87,86800.0,5.5042,5.5112,5.4972,5.5042,86800.0
2011-06-06 09:45:00,7.87,7.87,7.84,7.86,40400.0,5.5042,5.5042,5.4832,5.4972,40400.0
2011-06-06 09:50:00,7.86,7.87,7.84,7.85,34800.0,5.4972,5.5042,5.4832,5.4902,34800.0
2011-06-06 09:55:00,7.85,7.85,7.84,7.85,32400.0,5.4902,5.4902,5.4832,5.4902,32400.0
2011-06-06 10:00:00,7.85,7.85,7.81,7.82,68800.0,5.4902,5.4902,5.4622,5.4692,68800.0
2011-06-06 10:05:00,7.82,7.82,7.8,7.81,98400.0,5.4692,5.4692,5.4552,5.4622,98400.0
2011-06-06 10:10:00,7.81,7.82,7.81,7.81,39200.0,5.4622,5.4692,5.4622,5.4622,39200.0
2011-06-06 10:15:00,7.81,7.81,7.8,7.8,58000.0,5.4622,5.4622,5.4552,5.4552,58000.0
2011-06-06 10:20:00,7.8,7.82,7.8,7.82,36000.0,5.4552,5.4692,5.4552,5.4692,36000.0
2011-06-06 10:25:00,7.82,7.84,7.82,7.83,20400.0,5.4692,5.4832,5.4692,5.4762,20400.0
2011-06-06 10:30:00,7.83,7.84,7.83,7.83,20000.0,5.4762,5.4832,5.4762,5.4762,20000.0
2011-06-06 10:35:00,7.82,7.82,7.81,7.82,16400.0,5.4692,5.4692,5.4622,5.4692,16400.0
2011-06-06 10:40:00,7.81,7.82,7.81,7.81,21600.0,5.4622,5.4692,5.4622,5.4622,21600.0
2011-06-06 10:45:00,7.8,7.81,7.8,7.81,86400.0,5.4552,5.4622,5.4552,5.4622,86400.0
2011-06-06 10:50:00,7.81,7.83,7.81,7.82,26800.0,5.4622,5.4762,5.4622,5.4692,26800.0
2011-06-06 10:55:00,7.82,7.82,7.81,7.82,24000.0,5.4692,5.4692,5.4622,5.4692,24000.0
2011-06-06 11:00:00,7.82,7.83,7.81,7.83,27600.0,5.4692,5.4762,5.4622,5.4762,27600.0
2011-06-06 11:05:00,7.83,7.83,7.82,7.83,36400.0,5.4762,5.4762,5.4692,5.4762,36400.0
2011-06-06 11:10:00,7.83,7.85,7.83,7.85,88000.0,5.4762,5.4902,5.4762,5.4902,88000.0
2011-06-06 11:15:00,7.85,7.86,7.85,7.85,20400.0,5.4902,5.4972,5.4902,5.4902,20400.0
2011-06-06 11:20:00,7.86,7.88,7.86,7.88,25600.0,5.4972,5.5112,5.4972,5.5112,25600.0
2011-06-06 11:25:00,7.88,7.88,7.88,7.88,26400.0,5.5112,5.5112,5.5112,5.5112,26400.0
2011-06-06 11:30:00,7.88,7.88,7.86,7.86,112000.0,5.5112,5.5112,5.4972,5.4972,112000.0
2011-06-06 11:35:00,7.86,7.87,7.86,7.87,45200.0,5.4972,5.5042,5.4972,5.5042,45200.0
2011-06-06 11:40:00,7.87,7.87,7.86,7.86,26800.0,5.5042,5.5042,5.4972,5.4972,26800.0
2011-06-06 11:45:00,7.87,7.87,7.86,7.87,29200.0,5.5042,5.5042,5.4972,5.5042,29200.0
2011-06-06 11:50:00,7.87,7.88,7.87,7.88,53600.0,5.5042,5.5112,5.5042,5.5112,53600.0
2011-06-06 11:55:00,7.88,7.9,7.88,7.89,91200.0,5.5112,5.5252,5.5112,5.5182,91200.0
2011-06-06 12:00:00,7.89,7.89,7.89,7.89,108400.0,5.5182,5.5182,5.5182,5.5182,108400.0
2011-06-06 12:05:00,7.89,7.91,7.88,7.91,40800.0,5.5182,5.5321,5.5112,5.5321,40800.0
2011-06-06 12:10:00,7.91,7.91,7.89,7.9,36400.0,5.5321,5.5321,5.5182,5.5252,36400.0
2011-06-06 12:15:00,7.89,7.9,7.89,7.9,38400.0,5.5182,5.5252,5.5182,5.5252,38400.0
2011-06-06 12:20:00,7.9,7.9,7.89,7.9,53200.0,5.5252,5.5252,5.5182,5.5252,53200.0
2011-06-06 12:25:00,7.9,7.9,7.9,7.9,18400.0,5.5252,5.5252,5.5252,5.5252,18400.0
2011-06-06 12:30:00,7.9,7.9,7.89,7.9,108800.0,5.5252,5.5252,5.5182,5.5252,108800.0
2011-06-06 12:35:00,7.9,7.9,7.89,7.9,49600.0,5.5252,5.5252,5.5182,5.5252,49600.0
2011-06-06 12:40:00,7.9,7.9,7.89,7.89,34400.0,5.5252,5.5252,5.5182,5.5182,34400.0
2011-06-06 12:45:00,7.89,7.89,7.89,7.89,28800.0,5.5182,5.5182,5.5182,5.5182,28800.0
2011-06-06 12:50:00,7.89,7.89,7.89,7.89,33200.0,5.5182,5.5182,5.5182,5.5182,33200.0
2011-06-06 12:55:00,7.89,7.89,7.88,7.89,33200.0,5.5182,5.5182,5.5112,5.5182,33200.0
2011-06-06 13:00:00,7.89,7.89,7.87,7.88,38000.0,5.5182,5.5182,5.5042,5.5112,38000.0
2011-06-06 13:05:00,7.88,7.89,7.88,7.89,49200.0,5.5112,5.5182,5.5112,5.5182,49200.0
2011-06-06 13:10:00,7.89,7.9,7.89,7.9,16800.0,5.5182,5.5252,5.5182,5.5252,16800.0
2011-06-06 13:15:00,7.9,7.9,7.89,7.89,50000.0,5.5252,5.5252,5.5182,5.5182,50000.0
2011-06-06 13:20:00,7.89,7.89,7.88,7.88,104000.0,5.5182,5.5182,5.5112,5.5112,104000.0
2011-06-06 13:25:00,7.87,7.88,7.87,7.87,22000.0,5.5042,5.5112,5.5042,5.5042,22000.0
2011-06-06 13:30:00,7.87,7.87,7.85,7.86,34800.0,5.5042,5.5042,5.4902,5.4972,34800.0
2011-06-06 13:35:00,7.86,7.87,7.86,7.87,23200.0,5.4972,5.5042,5.4972,5.5042,23200.0
2011-06-06 13:40:00,7.87,7.88,7.86,7.86,54000.0,5.5042,5.5112,5.4972,5.4972,54000.0
2011-06-06 13:45:00,7.86,7.87,7.85,7.87,33200.0,5.4972,5.5042,5.4902,5.5042,33200.0
2011-06-06 13:50:00,7.87,7.87,7.87,7.87,27200.0,5.5042,5.5042,5.5042,5.5042,27200.0
2011-06-06 13:55:00,7.87,7.87,7.86,7.87,21600.0,5.5042,5.5042,5.4972,5.5042,21600.0
2011-06-06 14:00:00,7.87,7.87,7.87,7.87,18800.0,5.5042,5.5042,5.5042,5.5042,18800.0
2011-06-06 14:05:00,7.87,7.87,7.86,7.87,76000.0,5.5042,5.5042,5.4972,5.5042,76000.0
2011-06-06 14:10:00,7.87,7.87,7.87,7.87,43200.0,5.5042,5.5042,5.5042,5.5042,43200.0
2011-06-06 14:15:00,7.87,7.89,7.87,7.89,109200.0,5.5042,5.5182,5.5042,5.5182,109200.0
2011-06-06 14:20:00,7.89,7.89,7.89,7.89,62800.0,5.5182,5.5182,5.5182,5.5182,62800.0
2011-06-06 14:25:00,7.89,7.89,7.88,7.88,39600.0,5.5182,5.5182,5.5112,5.5112,39600.0
2011-06-06 14:30:00,7.88,7.88,7.87,7.88,37600.0,5.5112,5.5112,5.5042,5.5112,37600.0
2011-06-06 14:35:00,7.88,7.9,7.88,7.89,94800.0,5.5112,5.5252,5.5112,5.5182,94800.0
2011-06-06 14:40:00,7.89,7.89,7.88,7.89,48400.0,5.5182,5.5182,5.5112,5.5182,48400.0
2011-06-06 14:45:00,7.89,7.89,7.87,7.88,54000.0,5.5182,5.5182,5.5042,5.5112,54000.0
2011-06-06 14:50:00,7.88,7.88,7.87,7.88,46800.0,5.5112,5.5112,5.5042,5.5112,46800.0
2011-06-06 14:55:00,7.88,7.88,7.87,7.88,46000.0,5.5112,5.5112,5.5042,5.5112,46000.0
2011-06-06 15:00:00,7.88,7.88,7.88,7.88,70800.0,5.5112,5.5112,5.5112,5.5112,70800.0
2011-06-06 15:05:00,7.87,7.88,7.86,7.86,60000.0,5.5042,5.5112,5.4972,5.4972,60000.0
2011-06-06 15:10:00,7.86,7.86,7.85,7.85,71600.0,5.4972,5.4972,5.4902,5.4902,71600.0
2011-06-06 15:15:00,7.85,7.85,7.85,7.85,48800.0,5.4902,5.4902,5.4902,5.4902,48800.0
2011-06-06 15:20:00,7.85,7.85,7.84,7.85,59200.0,5.4902,5.4902,5.4832,5.4902,59200.0
2011-06-06 15:25:00,7.85,7.85,7.84,7.84,98800.0,5.4902,5.4902,5.4832,5.4832,98800.0
2011-06-06 15:30:00,7.84,7.87,7.84,7.86,58400.0,5.4832,5.5042,5.4832,5.4972,58400.0
2011-06-06 15:35:00,7.87,7.87,7.86,7.86,86400.0,5.5042,5.5042,5.4972,5.4972,86400.0
2011-06-06 15:40:00,7.86,7.88,7.86,7.87,73600.0,5.4972,5.5112,5.4972,5.5042,73600.0
2011-06-06 15:45:00,7.87,7.87,7.86,7.86,83600.0,5.5042,5.5042,5.4972,5.4972,83600.0
2011-06-06 15:50:00,7.86,7.86,7.85,7.85,136800.0,5.4972,5.4972,5.4902,5.4902,136800.0
2011-06-06 15:55:00,7.85,7.85,7.84,7.85,194000.0,5.4902,5.4902,5.4832,5.4902,194000.0
2011-06-07 09:30:00,7.88,7.9,7.87,7.88,141200.0,5.5112,5.5252,5.5042,5.5112,141200.0
2011-06-07 09:35:00,7.89,7.9,7.88,7.9,42000.0,5.5182,5.5252,5.5112,5.5252,42000.0
2011-06-07 09:40:00,7.9,7.9,7.88,7.88,44400.0,5.5252,5.5252,5.5112,5.5112,44400.0
2011-06-07 09:45:00,7.88,7.89,7.87,7.88,36400.0,5.5112,5.5182,5.5042,5.5112,36400.0
2011-06-07 09:50:00,7.88,7.88,7.87,7.87,31200.0,5.5112,5.5112,5.5042,5.5042,31200.0
2011-06-07 09:55:00,7.87,7.89,7.87,7.89,44800.0,5.5042,5.5182,5.5042,5.5182,44800.0
2011-06-07 10:00:00,7.89,7.9,7.89,7.9,56800.0,5.5182,5.5252,5.5182,5.5252,56800.0
2011-06-07 10:05:00,7.9,7.91,7.9,7.91,32400.0,5.5252,5.5321,5.5252,5.5321,32400.0
2011-06-07 10:10:00,7.9,7.92,7.9,7.92,108000.0,5.5252,5.5391,5.5252,5.5391,108000.0
2011-06-07 10:15:00,7.92,7.93,7.91,7.91,22400.0,5.5391,5.5461,5.5321,5.5321,22400.0
2011-06-07 10:20:00,7.92,7.92,7.9,7.9,11200.0,5.5391,5.5391,5.5252,5.5252,11200.0
2011-06-07 10:25:00,7.91,7.91,7.89,7.89,14400.0,5.5321,5.5321,5.5182,5.5182,14400.0
2011-06-07 10:30:00,7.9,7.9,7.88,7.89,30000.0,5.5252,5.5252,5.5112,5.5182,30000.0
2011-06-07 10:35:00,7.89,7.91,7.89,7.9,32800.0,5.5182,5.5321,5.5182,5.5252,32800.0
2011-06-07 10:40:00,7.9,7.9,7.89,7.89,14800.0,5.5252,5.5252,5.5182,5.5182,14800.0
2011-06-07 10:45:00,7.89,7.89,7.88,7.89,15200.0,5.5182,5.5182,5.5112,5.5182,15200.0
2011-06-07 10:50:00,7.89,7.9,7.89,7.9,6000.0,5.5182,5.5252,5.5182,5.5252,6000.0
2011-06-07 10:55:00,7.89,7.89,7.88,7.88,60400.0,5.5182,5.5182,5.5112,5.5112,60400.0
2011-06-07 11:00:00,7.88,7.88,7.86,7.86,83600.0,5.5112,5.5112,5.4972,5.4972,83600.0
2011-06-07 11:05:00,7.86,7.86,7.85,7.86,60800.0,5.4972,5.4972,5.4902,5.4972,60800.0
2011-06-07 11:10:00,7.86,7.86,7.84,7.85,91200.0,5.4972,5.4972,5.4832,5.4902,91200.0
2011-06-07 11:15:00,7.84,7.85,7.84,7.85,44400.0,5.4832,5.4902,5.4832,5.4902,44400.0
2011-06-07 11:20:00,7.85,7.86,7.85,7.85,23200.0,5.4902,5.4972,5.4902,5.4902,23200.0
2011-06-07 11:25:00,7.85,7.85,7.84,7.84,23600.0,5.4902,5.4902,5.4832,5.4832,23600.0
2011-06-07 11:30:00,7.84,7.84,7.83,7.84,131200.0,5.4832,5.4832,5.4762,5.4832,131200.0
2011-06-07 11:35:00,7.84,7.84,7.84,7.84,26000.0,5.4832,5.4832,5.4832,5.4832,26000.0
2011-06-07 11:40:00,7.84,7.86,7.84,7.85,53600.0,5.4832,5.4972,5.4832,5.4902,53600.0
2011-06-07 11:45:00,7.86,7.86,7.85,7.86,23600.0,5.4972,5.4972,5.4902,5.4972,23600.0
2011-06-07 11:50:00,7.86,7.87,7.86,7.87,30800.0,5.4972,5.5042,5.4972,5.5042,30800.0
2011-06-07 11:55:00,7.87,7.87,7.86,7.86,38000.0,5.5042,5.5042,5.4972,5.4972,38000.0
2011-06-07 12:00:00,7.87,7.87,7.87,7.87,9200.0,5.5042,5.5042,5.5042,5.5042,9200.0
2011-06-07 12:05:00,7.87,7.88,7.86,7.87,16800.0,5.5042,5.5112,5.4972,5.5042,16800.0
2011-06-07 12:10:00,7.87,7.87,7.87,7.87,10800.0,5.5042,5.5042,5.5042,5.5042,10800.0
2011-06-07 12:15:00,7.87,7.87,7.86,7.86,35600.0,5.5042,5.5042,5.4972,5.4972,35600.0
2011-06-07 12:20:00,7.86,7.86,7.86,7.86,10400.0,5.4972,5.4972,5.4972,5.4972,10400.0
2011-06-07 12:25:00,7.86,7.86,7.86,7.86,24400.0,5.4972,5.4972,5.4972,5.4972,24400.0
2011-06-07 12:30:00,7.86,7.86,7.86,7.86,10400.0,5.4972,5.4972,5.4972,5.4972,10400.0
2011-06-07 12:35:00,7.86,7.86,7.86,7.86,16000.0,5.4972,5.4972,5.4972,5.4972,16000.0
2011-06-07 12:40:00,7.86,7.86,7.85,7.86,58400.0,5.4972,5.4972,5.4902,5.4972,58400.0
2011-06-07 12:45:00,7.86,7.86,7.85,7.86,46800.0,5.4972,5.4972,5.4902,5.4972,46800.0
2011-06-07 12:50:00,7.86,7.87,7.86,7.87,89200.0,5.4972,5.5042,5.4972,5.5042,89200.0
2011-06-07 12:55:00,7.87,7.87,7.85,7.87,160800.0,5.5042,5.5042,5.4902,5.5042,160800.0
2011-06-07 13:00:00,7.87,7.87,7.86,7.86,38400.0,5.5042,5.5042,5.4972,5.4972,38400.0
2011-06-07 13:05:00,7.86,7.86,7.86,7.86,69600.0,5.4972,5.4972,5.4972,5.4972,69600.0
2011-06-07 13:10:00,7.86,7.87,7.86,7.86,53600.0,5.4972,5.5042,5.4972,5.4972,53600.0
2011-06-07 13:15:00,7.86,7.87,7.86,7.86,36400.0,5.4972,5.5042,5.4972,5.4972,36400.0
2011-06-07 13:20:00,7.86,7.86,7.85,7.86,54800.0,5.4972,5.4972,5.4902,5.4972,54800.0
2011-06-07 13:25:00,7.86,7.86,7.86,7.86,16800.0,5.4972,5.4972,5.4972,5.4972,16800.0
2011-06-07 13:30:00,7.86,7.87,7.86,7.87,23600.0,5.4972,5.5042,5.4972,5.5042,23600.0
2011-06-07 13:35:00,7.87,7.88,7.87,7.88,12400.0,5.5042,5.5112,5.5042,5.5112,12400.0
2011-06-07 13:40:00,7.87,7.88,7.87,7.88,6800.0,5.5042,5.5112,5.5042,5.5112,6800.0
2011-06-07 13:45:00,7.88,7.88,7.87,7.87,20400.0,5.5112,5.5112,5.5042,5.5042,20400.0
2011-06-07 13:50:00,7.87,7.88,7.87,7.88,16400.0,5.5042,5.5112,5.5042,5.5112,16400.0
2011-06-07 13:55:00,7.88,7.88,7.87,7.88,6400.0,5.5112,5.5112,5.5042,5.5112,6400.0
2011-06-07 14:00:00,7.87,7.88,7.87,7.88,44800.0,5.5042,5.5112,5.5042,5.5112,44800.0
2011-06-07 14:05:00,7.88,7.89,7.88,7.89,26400.0,5.5112,5.5182,5.5112,5.5182,26400.0
2011-06-07 14:10:00,7.89,7.89,7.88,7.89,19200.0,5.5182,5.5182,5.5112,5.5182,19200.0
2011-06-07 14:15:00,7.89,7.9,7.89,7.9,27600.0,5.5182,5.5252,5.5182,5.5252,27600.0
2011-06-07 14:20:00,7.9,7.9,7.89,7.89,63600.0,5.5252,5.5252,5.5182,5.5182,63600.0
2011-06-07 14:25:00,7.89,7.89,7.89,7.89,16000.0,5.5182,5.5182,5.5182,5.5182,16000.0
2011-06-07 14:30:00,7.89,7.89,7.88,7.88,45600.0,5.5182,5.5182,5.5112,5.5112,45600.0
2011-06-07 14:35:00,7.88,7.88,7.88,7.88,5600.0,5.5112,5.5112,5.5112,5.5112,5600.0
2011-06-07 14:40:00,7.88,7.89,7.88,7.88,28800.0,5.5112,5.5182,5.5112,5.5112,28800.0
2011-06-07 14:45:00,7.89,7.89,7.89,7.89,45600.0,5.5182,5.5182,5.5182,5.5182,45600.0
2011-06-07 14:50:00,7.89,7.89,7.88,7.88,34000.0,5.5182,5.5182,5.5112,5.5112,34000.0
2011-06-07 14:55:00,7.88,7.89,7.88,7.89,58000.0,5.5112,5.5182,5.5112,5.5182,58000.0
2011-06-07 15:00:00,7.89,7.9,7.89,7.89,24400.0,5.5182,5.5252,5.5182,5.5182,24400.0
2011-06-07 15:05:00,7.89,7.89,7.88,7.88,70000.0,5.5182,5.5182,5.5112,5.5112,70000.0
2011-06-07 15:10:00,7.88,7.88,7.88,7.88,52400.0,5.5112,5.5112,5.5112,5.5112,52400.0
2011-06-07 15:15:00,7.88,7.88,7.88,7.88,48800.0,5.5112,5.5112,5.5112,5.5112,48800.0
2011-06-07 15:20:00,7.88,7.88,7.87,7.88,55200.0,5.5112,5.5112,5.5042,5.5112,55200.0
2011-06-07 15:25:00,7.88,7.88,7.88,7.88,29200.0,5.5112,5.5112,5.5112,5.5112,29200.0
2011-06-07 15:30:00,7.88,7.88,7.87,7.88,102000.0,5.5112,5.5112,5.5042,5.5112,102000.0
2011-06-07 15:35:00,7.88,7.88,7.88,7.88,44800.0,5.5112,5.5112,5.5112,5.5112,44800.0
2011-06-07 15:40:00,7.88,7.88,7.86,7.86,119600.0,5.5112,5.5112,5.4972,5.4972,119600.0
2011-06-07 15:45:00,7.86,7.87,7.85,7.86,167200.0,5.4972,5.5042,5.4902,5.4972,167200.0
2011-06-07 15:50:00,7.86,7.86,7.85,7.86,187200.0,5.4972,5.4972,5.4902,5.4972,187200.0
2011-06-07 15:55:00,7.86,7.86,7.84,7.84,273200.0,5.4972,5.4972,5.4832,5.4832,273200.0
2011-06-08 09:30:00,7.82,7.85,7.81,7.83,77600.0,5.4692,5.4902,5.4622,5.4762,77600.0
2011-06-08 09:35:00,7.83,7.83,7.82,7.83,31200.0,5.4762,5.4762,5.4692,5.4762,31200.0
2011-06-08 09:40:00,7.83,7.83,7.82,7.83,34800.0,5.4762,5.4762,5.4692,5.4762,34800.0
2011-06-08 09:45:00,7.83,7.83,7.81,7.82,75200.0,5.4762,5.4762,5.4622,5.4692,75200.0
2011-06-08 09:50:00,7.82,7.82,7.82,7.82,75600.0,5.4692,5.4692,5.4692,5.4692,75600.0
2011-06-08 09:55:00,7.82,7.82,7.8,7.8,159200.0,5.4692,5.4692,5.4552,5.4552,159200.0
2011-06-08 10:00:00,7.8,7.81,7.8,7.81,66400.0,5.4552,5.4622,5.4552,5.4622,66400.0
2011-06-08 10:05:00,7.81,7.83,7.81,7.83,61600.0,5.4622,5.4762,5.4622,5.4762,61600.0
2011-06-08 10:10:00,7.83,7.84,7.83,7.84,46400.0,5.4762,5.4832,5.4762,5.4832,46400.0
2011-06-08 10:15:00,7.84,7.85,7.84,7.85,82000.0,5.4832,5.4902,5.4832,5.4902,82000.0
2011-06-08 10:20:00,7.85,7.85,7.85,7.85,130800.0,5.4902,5.4902,5.4902,5.4902,130800.0
2011-06-08 10:25:00,7.86,7.86,7.85,7.86,59600.0,5.4972,5.4972,5.4902,5.4972,59600.0
2011-06-08 10:30:00,7.86,7.86,7.84,7.84,39600.0,5.4972,5.4972,5.4832,5.4832,39600.0
2011-06-08 10:35:00,7.84,7.85,7.84,7.84,34800.0,5.4832,5.4902,5.4832,5.4832,34800.0
2011-06-08 10:40:00,7.84,7.84,7.83,7.84,53200.0,5.4832,5.4832,5.4762,5.4832,53200.0
2011-06-08 10:45:00,7.84,7.85,7.84,7.85,44000.0,5.4832,5.4902,5.4832,5.4902,44000.0
2011-06-08 10:50:00,7.85,7.85,7.84,7.84,14400.0,5.4902,5.4902,5.4832,5.4832,14400.0
2011-06-08 10:55:00,7.84,7.84,7.83,7.84,23600.0,5.4832,5.4832,5.4762,5.4832,23600.0
2011-06-08 11:00:00,7.84,7.85,7.84,7.85,32400.0,5.4832,5.4902,5.4832,5.4902,32400.0
2011-06-08 11:05:00,7.85,7.86,7.85,7.86,28800.0,5.4902,5.4972,5.4902,5.4972,28800.0
2011-06-08 11:10:00,7.86,7.86,7.84,7.84,89200.0,5.4972,5.4972,5.4832,5.4832,89200.0
2011-06-08 11:15:00,7.84,7.84,7.83,7.84,10400.0,5.4832,5.4832,5.4762,5.4832,10400.0
2011-06-08 11:20:00,7.83,7.83,7.83,7.83,15600.0,5.4762,5.4762,5.4762,5.4762,15600.0
2011-06-08 11:25:00,7.83,7.83,7.82,7.82,12800.0,5.4762,5.4762,5.4692,5.4692,12800.0
2011-06-08 11:30:00,7.82,7.82,7.81,7.82,37600.0,5.4692,5.4692,5.4622,5.4692,37600.0
2011-06-08 11:35:00,7.82,7.84,7.82,7.83,78000.0,5.4692,5.4832,5.4692,5.4762,78000.0
2011-06-08 11:40:00,7.83,7.83,7.83,7.83,9200.0,5.4762,5.4762,5.4762,5.4762,9200.0
2011-06-08 11:45:00,7.83,7.84,7.83,7.83,22400.0,5.4762,5.4832,5.4762,5.4762,22400.0
2011-06-08 11:50:00,7.83,7.84,7.83,7.84,20400.0,5.4762,5.4832,5.4762,5.4832,20400.0
2011-06-08 11:55:00,7.84,7.85,7.84,7.85,15200.0,5.4832,5.4902,5.4832,5.4902,15200.0
2011-06-08 12:00:00,7.85,7.85,7.84,7.85,12400.0,5.4902,5.4902,5.4832,5.4902,12400.0
2011-06-08 12:05:00,7.85,7.85,7.85,7.85,14800.0,5.4902,5.4902,5.4902,5.4902,14800.0
2011-06-08 12:10:00,7.85,7.85,7.84,7.84,11600.0,5.4902,5.4902,5.4832,5.4832,11600.0
2011-06-08 12:15:00,7.84,7.86,7.84,7.85,60000.0,5.4832,5.4972,5.4832,5.4902,60000.0
2011-06-08 12:20:00,7.85,7.86,7.84,7.84,45600.0,5.4902,5.4972,5.4832,5.4832,45600.0
2011-06-08 12:25:00,7.84,7.84,7.83,7.84,20400.0,5.4832,5.4832,5.4762,5.4832,20400.0
2011-06-08 12:30:00,7.83,7.84,7.83,7.84,18000.0,5.4762,5.4832,5.4762,5.4832,18000.0
2011-06-08 12:35:00,7.84,7.84,7.83,7.84,38000.0,5.4832,5.4832,5.4762,5.4832,38000.0
2011-06-08 12:40:00,7.84,7.84,7.84,7.84,11600.0,5.4832,5.4832,5.4832,5.4832,11600.0
2011-06-08 12:45:00,7.84,7.84,7.84,7.84,30800.0,5.4832,5.4832,5.4832,5.4832,30800.0
2011-06-08 12:50:00,7.84,7.85,7.84,7.84,26800.0,5.4832,5.4902,5.4832,5.4832,26800.0
2011-06-08 12:55:00,7.84,7.85,7.84,7.85,20800.0,5.4832,5.4902,5.4832,5.4902,20800.0
2011-06-08 13:00:00,7.85,7.85,7.85,7.85,32400.0,5.4902,5.4902,5.4902,5.4902,32400.0
2011-06-08 13:05:00,7.85,7.86,7.85,7.86,29600.0,5.4902,5.4972,5.4902,5.4972,29600.0
2011-06-08 13:10:00,7.85,7.85,7.85,7.85,12800.0,5.4902,5.4902,5.4902,5.4902,12800.0
2011-06-08 13:15:00,7.85,7.85,7.84,7.84,22400.0,5.4902,5.4902,5.4832,5.4832,22400.0
2011-06-08 13:20:00,7.84,7.84,7.83,7.83,13600.0,5.4832,5.4832,5.4762,5.4762,13600.0
2011-06-08 13:25:00,7.83,7.84,7.83,7.84,22000.0,5.4762,5.4832,5.4762,5.4832,22000.0
2011-06-08 13:30:00,7.84,7.84,7.82,7.83,20800.0,5.4832,5.4832,5.4692,5.4762,20800.0
2011-06-08 13:35:00,7.83,7.83,7.81,7.82,41200.0,5.4762,5.4762,5.4622,5.4692,41200.0
2011-06-08 13:40:00,7.81,7.81,7.79,7.8,147200.0,5.4622,5.4622,5.4482,5.4552,147200.0
2011-06-08 13:45:00,7.8,7.82,7.8,7.81,33200.0,5.4552,5.4692,5.4552,5.4622,33200.0
2011-06-08 13:50:00,7.81,7.83,7.81,7.83,135600.0,5.4622,5.4762,5.4622,5.4762,135600.0
2011-06-08 13:55:00,7.83,7.83,7.81,7.82,54400.0,5.4762,5.4762,5.4622,5.4692,54400.0
2011-06-08 14:00:00,7.81,7.83,7.81,7.82,49600.0,5.4622,5.4762,5.4622,5.4692,49600.0
2011-06-08 14:05:00,7.82,7.83,7.81,7.82,25200.0,5.4692,5.4762,5.4622,5.4692,25200.0
2011-06-08 14:10:00,7.81,7.82,7.81,7.82,116800.0,5.4622,5.4692,5.4622,5.4692,116800.0
2011-06-08 14:15:00,7.82,7.82,7.81,7.82,39600.0,5.4692,5.4692,5.4622,5.4692,39600.0
2011-06-08 14:20:00,7.82,7.82,7.8,7.8,96800.0,5.4692,5.4692,5.4552,5.4552,96800.0
2011-06-08 14:25:00,7.8,7.81,7.8,7.81,44800.0,5.4552,5.4622,5.4552,5.4622,44800.0
2011-06-08 14:30:00,7.81,7.83,7.81,7.83,24000.0,5.4622,5.4762,5.4622,5.4762,24000.0
2011-06-08 14:35:00,7.83,7.85,7.83,7.85,220800.0,5.4762,5.4902,5.4762,5.4902,220800.0
2011-06-08 14:40:00,7.85,7.87,7.85,7.85,256800.0,5.4902,5.5042,5.4902,5.4902,256800.0
2011-06-08 14:45:00,7.85,7.85,7.84,7.85,33200.0,5.4902,5.4902,5.4832,5.4902,33200.0
2011-06-08 14:50:00,7.84,7.84,7.84,7.84,32000.0,5.4832,5.4832,5.4832,5.4832,32000.0
2011-06-08 14:55:00,7.84,7.84,7.84,7.84,47200.0,5.4832,5.4832,5.4832,5.4832,47200.0
2011-06-08 15:00:00,7.84,7.84,7.83,7.83,44800.0,5.4832,5.4832,5.4762,5.4762,44800.0
2011-06-08 15:05:00,7.83,7.83,7.83,7.83,22800.0,5.4762,5.4762,5.4762,5.4762,22800.0
2011-06-08 15:10:00,7.83,7.83,7.82,7.82,54000.0,5.4762,5.4762,5.4692,5.4692,54000.0
2011-06-08 15:15:00,7.82,7.82,7.81,7.81,54800.0,5.4692,5.4692,5.4622,5.4622,54800.0
2011-06-08 15:20:00,7.81,7.81,7.8,7.81,62400.0,5.4622,5.4622,5.4552,5.4622,62400.0
2011-06-08 15:25:00,7.8,7.81,7.8,7.8,63600.0,5.4552,5.4622,5.4552,5.4552,63600.0
2011-06-08 15:30:00,7.8,7.82,7.8,7.81,50000.0,5.4552,5.4692,5.4552,5.4622,50000.0
2011-06-08 15:35:00,7.8,7.81,7.8,7.81,59600.0,5.4552,5.4622,5.4552,5.4622,59600.0
2011-06-08 15:40:00,7.81,7.81,7.8,7.81,41600.0,5.4622,5.4622,5.4552,5.4622,41600.0
2011-06-08 15:45:00,7.81,7.83,7.81,7.82,122400.0,5.4622,5.4762,5.4622,5.4692,122400.0
2011-06-08 15:50:00,7.82,7.83,7.81,7.82,166400.0,5.4692,5.4762,5.4622,5.4692,166400.0
2011-06-08 15:55:00,7.82,7.83,7.82,7.82,150800.0,5.4692,5.4762,5.4692,5.4692,150800.0
2011-06-09 09:30:00,7.84,7.84,7.79,7.81,112800.0,5.4832,5.4832,5.4482,5.4622,112800.0
2011-06-09 09:35:00,7.81,7.81,7.8,7.8,45200.0,5.4622,5.4622,5.4552,5.4552,45200.0
2011-06-09 09:40:00,7.81,7.81,7.8,7.8,36000.0,5.4622,5.4622,5.4552,5.4552,36000.0
2011-06-09 09:45:00,7.8,7.8,7.78,7.79,68400.0,5.4552,5.4552,5.4412,5.4482,68400.0
2011-06-09 09:50:00,7.79,7.82,7.79,7.81,88800.0,5.4482,5.4692,5.4482,5.4622,88800.0
2011-06-09 09:55:00,7.81,7.82,7.8,7.81,78000.0,5.4622,5.4692,5.4552,5.4622,78000.0
2011-06-09 10:00:00,7.81,7.84,7.81,7.84,62400.0,5.4622,5.4832,5.4622,5.4832,62400.0
2011-06-09 10:05:00,7.84,7.84,7.83,7.83,64000.0,5.4832,5.4832,5.4762,5.4762,64000.0
2011-06-09 10:10:00,7.84,7.84,7.82,7.83,70000.0,5.4832,5.4832,5.4692,5.4762,70000.0
2011-06-09 10:15:00,7.82,7.83,7.82,7.83,57600.0,5.4692,5.4762,5.4692,5.4762,57600.0
2011-06-09 10:20:00,7.83,7.83,7.83,7.83,31600.0,5.4762,5.4762,5.4762,5.4762,31600.0
2011-06-09 10:25:00,7.83,7.83,7.82,7.83,98400.0,5.4762,5.4762,5.4692,5.4762,98400.0
2011-06-09 10:30:00,7.83,7.85,7.83,7.84,102400.0,5.4762,5.4902,5.4762,5.4832,102400.0
2011-06-09 10:35:00,7.84,7.85,7.83,7.84,32400.0,5.4832,5.4902,5.4762,5.4832,32400.0
2011-06-09 10:40:00,7.83,7.85,7.83,7.84,50400.0,5.4762,5.4902,5.4762,5.4832,50400.0
2011-06-09 10:45:00,7.84,7.84,7.83,7.84,58400.0,5.4832,5.4832,5.4762,5.4832,58400.0
2011-06-09 10:50:00,7.85,7.85,7.84,7.85,76800.0,5.4902,5.4902,5.4832,5.4902,76800.0
2011-06-09 10:55:00,7.85,7.85,7.84,7.84,35600.0,5.4902,5.4902,5.4832,5.4832,35600.0
2011-06-09 11:00:00,7.84,7.84,7.84,7.84,43600.0,5.4832,5.4832,5.4832,5.4832,43600.0
2011-06-09 11:05:00,7.84,7.85,7.83,7.83,31200.0,5.4832,5.4902,5.4762,5.4762,31200.0
2011-06-09 11:10:00,7.83,7.83,7.82,7.82,30400.0,5.4762,5.4762,5.4692,5.4692,30400.0
2011-06-09 11:15:00,7.82,7.82,7.82,7.82,26000.0,5.4692,5.4692,5.4692,5.4692,26000.0
2011-06-09 11:20:00,7.82,7.82,7.81,7.81,26400.0,5.4692,5.4692,5.4622,5.4622,26400.0
2011-06-09 11:25:00,7.81,7.81,7.8,7.81,25200.0,5.4622,5.4622,5.4552,5.4622,25200.0
2011-06-09 11:30:00,7.81,7.81,7.81,7.81,36800.0,5.4622,5.4622,5.4622,5.4622,36800.0
2011-06-09 11:35:00,7.81,7.82,7.81,7.82,94400.0,5.4622,5.4692,5.4622,5.4692,94400.0
2011-06-09 11:40:00,7.81,7.81,7.81,7.81,37200.0,5.4622,5.4622,5.4622,5.4622,37200.0
2011-06-09 11:45:00,7.81,7.82,7.81,7.81,83600.0,5.4622,5.4692,5.4622,5.4622,83600.0
2011-06-09 11:50:00,7.82,7.84,7.81,7.83,66400.0,5.4692,5.4832,5.4622,5.4762,66400.0
2011-06-09 11:55:00,7.83,7.83,7.82,7.82,19200.0,5.4762,5.4762,5.4692,5.4692,19200.0
2011-06-09 12:00:00,7.83,7.83,7.83,7.83,24800.0,5.4762,5.4762,5.4762,5.4762,24800.0
2011-06-09 12:05:00,7.83,7.84,7.83,7.84,11600.0,5.4762,5.4832,5.4762,5.4832,11600.0
2011-06-09 12:10:00,7.84,7.85,7.84,7.85,47600.0,5.4832,5.4902,5.4832,5.4902,47600.0
2011-06-09 12:15:00,7.85,7.85,7.85,7.85,65200.0,5.4902,5.4902,5.4902,5.4902,65200.0
2011-06-09 12:20:00,7.85,7.85,7.84,7.84,22800.0,5.4902,5.4902,5.4832,5.4832,22800.0
2011-06-09 12:25:00,7.84,7.85,7.84,7.85,11600.0,5.4832,5.4902,5.4832,5.4902,11600.0
2011-06-09 12:30:00,7.85,7.85,7.84,7.85,33600.0,5.4902,5.4902,5.4832,5.4902,33600.0
2011-06-09 12:35:00,7.84,7.85,7.84,7.85,37200.0,5.4832,5.4902,5.4832,5.4902,37200.0
2011-06-09 12:40:00,7.85,7.85,7.85,7.85,44400.0,5.4902,5.4902,5.4902,5.4902,44400.0
2011-06-09 12:45:00,7.85,7.86,7.85,7.85,37200.0,5.4902,5.4972,5.4902,5.4902,37200.0
2011-06-09 12:50:00,7.85,7.85,7.85,7.85,60400.0,5.4902,5.4902,5.4902,5.4902,60400.0
2011-06-09 12:55:00,7.85,7.85,7.84,7.85,25600.0,5.4902,5.4902,5.4832,5.4902,25600.0
2011-06-09 13:00:00,7.85,7.85,7.85,7.85,18800.0,5.4902,5.4902,5.4902,5.4902,18800.0
2011-06-09 13:05:00,7.85,7.85,7.85,7.85,15600.0,5.4902,5.4902,5.4902,5.4902,15600.0
2011-06-09 13:10:00,7.85,7.85,7.85,7.85,17200.0,5.4902,5.4902,5.4902,5.4902,17200.0
2011-06-09 13:15:00,7.85,7.86,7.85,7.85,24000.0,5.4902,5.4972,5.4902,5.4902,24000.0
2011-06-09 13:20:00,7.86,7.86,7.85,7.85,34400.0,5.4972,5.4972,5.4902,5.4902,34400.0
2011-06-09 13:25:00,7.85,7.85,7.84,7.85,20000.0,5.4902,5.4902,5.4832,5.4902,20000.0
2011-06-09 13:30:00,7.85,7.85,7.85,7.85,7600.0,5.4902,5.4902,5.4902,5.4902,7600.0
2011-06-09 13:35:00,7.85,7.85,7.84,7.85,19200.0,5.4902,5.4902,5.4832,5.4902,19200.0
2011-06-09 13:40:00,7.85,7.86,7.85,7.85,54800.0,5.4902,5.4972,5.4902,5.4902,54800.0
2011-06-09 13:45:00,7.85,7.85,7.85,7.85,27200.0,5.4902,5.4902,5.4902,5.4902,27200.0
2011-06-09 13:50:00,7.85,7.86,7.85,7.86,16400.0,5.4902,5.4972,5.4902,5.4972,16400.0
2011-06-09 13:55:00,7.86,7.86,7.85,7.86,81200.0,5.4972,5.4972,5.4902,5.4972,81200.0
2011-06-09 14:00:00,7.86,7.88,7.86,7.87,110400.0,5.4972,5.5112,5.4972,5.5042,110400.0
2011-06-09 14:05:00,7.87,7.88,7.86,7.86,28000.0,5.5042,5.5112,5.4972,5.4972,28000.0
2011-06-09 14:10:00,7.87,7.87,7.86,7.87,41200.0,5.5042,5.5042,5.4972,5.5042,41200.0
2011-06-09 14:15:00,7.87,7.87,7.87,7.87,14400.0,5.5042,5.5042,5.5042,5.5042,14400.0
2011-06-09 14:20:00,7.87,7.87,7.86,7.87,23200.0,5.5042,5.5042,5.4972,5.5042,23200.0
2011-06-09 14:25:00,7.87,7.87,7.86,7.86,22000.0,5.5042,5.5042,5.4972,5.4972,22000.0
2011-06-09 14:30:00,7.86,7.86,7.86,7.86,18800.0,5.4972,5.4972,5.4972,5.4972,18800.0
2011-06-09 14:35:00,7.85,7.86,7.85,7.86,16800.0,5.4902,5.4972,5.4902,5.4972,16800.0
2011-06-09 14:40:00,7.86,7.86,7.86,7.86,20400.0,5.4972,5.4972,5.4972,5.4972,20400.0
2011-06-09 14:45:00,7.86,7.87,7.86,7.87,24000.0,5.4972,5.5042,5.4972,5.5042,24000.0
2011-06-09 14:50:00,7.87,7.88,7.87,7.87,17600.0,5.5042,5.5112,5.5042,5.5042,17600.0
2011-06-09 14:55:00,7.87,7.88,7.87,7.88,39600.0,5.5042,5.5112,5.5042,5.5112,39600.0
2011-06-09 15:00:00,7.88,7.88,7.87,7.87,36800.0,5.5112,5.5112,5.5042,5.5042,36800.0
2011-06-09 15:05:00,7.87,7.88,7.87,7.87,53200.0,5.5042,5.5112,5.5042,5.5042,53200.0
2011-06-09 15:10:00,7.87,7.87,7.86,7.86,52400.0,5.5042,5.5042,5.4972,5.4972,52400.0
2011-06-09 15:15:00,7.86,7.86,7.85,7.85,89600.0,5.4972,5.4972,5.4902,5.4902,89600.0
2011-06-09 15:20:00,7.86,7.86,7.84,7.85,85600.0,5.4972,5.4972,5.4832,5.4902,85600.0
2011-06-09 15:25:00,7.85,7.85,7.85,7.85,62400.0,5.4902,5.4902,5.4902,5.4902,62400.0
2011-06-09 15:30:00,7.85,7.85,7.84,7.84,69200.0,5.4902,5.4902,5.4832,5.4832,69200.0
2011-06-09 15:35:00,7.84,7.85,7.84,7.85,69600.0,5.4832,5.4902,5.4832,5.4902,69600.0
2011-06-09 15:40:00,7.84,7.85,7.84,7.85,68400.0,5.4832,5.4902,5.4832,5.4902,68400.0
2011-06-09 15:45:00,7.85,7.85,7.83,7.83,129200.0,5.4902,5.4902,5.4762,5.4762,129200.0
2011-06-09 15:50:00,7.84,7.84,7.83,7.84,115200.0,5.4832,5.4832,5.4762,5.4832,115200.0
2011-06-09 15:55:00,7.84,7.84,7.83,7.83,196000.0,5.4832,5.4832,5.4762,5.4762,196000.0
2011-06-10 09:30:00,7.82,7.85,7.78,7.82,183200.0,5.4692,5.4902,5.4412,5.4692,183200.0
2011-06-10 09:35:00,7.82,7.84,7.8,7.8,30800.0,5.4692,5.4832,5.4552,5.4552,30800.0
2011-06-10 09:40:00,7.8,7.81,7.8,7.81,32800.0,5.4552,5.4622,5.4552,5.4622,32800.0
2011-06-10 09:45:00,7.81,7.81,7.8,7.81,30000.0,5.4622,5.4622,5.4552,5.4622,30000.0
2011-06-10 09:50:00,7.81,7.82,7.8,7.8,68400.0,5.4622,5.4692,5.4552,5.4552,68400.0
2011-06-10 09:55:00,7.8,7.81,7.8,7.81,18800.0,5.4552,5.4622,5.4552,5.4622,18800.0
2011-06-10 10:00:00,7.8,7.81,7.79,7.79,31200.0,5.4552,5.4622,5.4482,5.4482,31200.0
2011-06-10 10:05:00,7.79,7.79,7.77,7.77,72000.0,5.4482,5.4482,5.4342,5.4342,72000.0
2011-06-10 10:10:00,7.77,7.78,7.77,7.78,39600.0,5.4342,5.4412,5.4342,5.4412,39600.0
2011-06-10 10:15:00,7.78,7.78,7.78,7.78,31600.0,5.4412,5.4412,5.4412,5.4412,31600.0
2011-06-10 10:20:00,7.78,7.78,7.76,7.77,45200.0,5.4412,5.4412,5.4272,5.4342,45200.0
2011-06-10 10:25:00,7.76,7.78,7.76,7.78,36000.0,5.4272,5.4412,5.4272,5.4412,36000.0
2011-06-10 10:30:00,7.78,7.79,7.77,7.79,197600.0,5.4412,5.4482,5.4342,5.4482,197600.0
2011-06-10 10:35:00,7.78,7.79,7.78,7.78,41200.0,5.4412,5.4482,5.4412,5.4412,41200.0
2011-06-10 10:40:00,7.78,7.79,7.76,7.77,67600.0,5.4412,5.4482,5.4272,5.4342,67600.0
2011-06-10 10:45:00,7.77,7.77,7.76,7.76,30800.0,5.4342,5.4342,5.4272,5.4272,30800.0
2011-06-10 10:50:00,7.76,7.77,7.76,7.77,35600.0,5.4272,5.4342,5.4272,5.4342,35600.0
2011-06-10 10:55:00,7.76,7.77,7.76,7.76,27600.0,5.4272,5.4342,5.4272,5.4272,27600.0
2011-06-10 11:00:00,7.76,7.77,7.75,7.75,46000.0,5.4272,5.4342,5.4202,5.4202,46000.0
2011-06-10 11:05:00,7.75,7.76,7.74,7.74,114800.0,5.4202,5.4272,5.4132,5.4132,114800.0
2011-06-10 11:10:00,7.74,7.75,7.73,7.74,50000.0,5.4132,5.4202,5.4063,5.4132,50000.0
2011-06-10 11:15:00,7.74,7.75,7.74,7.75,24800.0,5.4132,5.4202,5.4132,5.4202,24800.0
2011-06-10 11:20:00,7.75,7.77,7.75,7.77,20000.0,5.4202,5.4342,5.4202,5.4342,20000.0
2011-06-10 11:25:00,7.77,7.77,7.76,7.76,33600.0,5.4342,5.4342,5.4272,5.4272,33600.0
2011-06-10 11:30:00,7.76,7.76,7.75,7.76,42800.0,5.4272,5.4272,5.4202,5.4272,42800.0
2011-06-10 11:35:00,7.76,7.76,7.75,7.75,34800.0,5.4272,5.4272,5.4202,5.4202,34800.0
2011-06-10 11:40:00,7.75,7.75,7.73,7.75,92000.0,5.4202,5.4202,5.4063,5.4202,92000.0
2011-06-10 11:45:00,7.75,7.76,7.75,7.76,44400.0,5.4202,5.4272,5.4202,5.4272,44400.0
2011-06-10 11:50:00,7.76,7.77,7.76,7.77,18000.0,5.4272,5.4342,5.4272,5.4342,18000.0
2011-06-10 11:55:00,7.77,7.77,7.75,7.77,78400.0,5.4342,5.4342,5.4202,5.4342,78400.0
2011-06-10 12:00:00,7.77,7.78,7.77,7.77,12800.0,5.4342,5.4412,5.4342,5.4342,12800.0
2011-06-10 12:05:00,7.77,7.78,7.77,7.78,18000.0,5.4342,5.4412,5.4342,5.4412,18000.0
2011-06-10 12:10:00,7.78,7.78,7.76,7.76,23200.0,5.4412,5.4412,5.4272,5.4272,23200.0
2011-06-10 12:15:00,7.76,7.77,7.76,7.76,13200.0,5.4272,5.4342,5.4272,5.4272,13200.0
2011-06-10 12:20:00,7.77,7.77,7.76,7.77,34400.0,5.4342,5.4342,5.4272,5.4342,34400.0
2011-06-10 12:25:00,7.76,7.77,7.75,7.75,33200.0,5.4272,5.4342,5.4202,5.4202,33200.0
2011-06-10 12:30:00,7.75,7.76,7.75,7.76,36000.0,5.4202,5.4272,5.4202,5.4272,36000.0
2011-06-10 12:35:00,7.76,7.76,7.75,7.76,30000.0,5.4272,5.4272,5.4202,5.4272,30000.0
2011-06-10 12:40:00,7.76,7.76,7.75,7.76,13600.0,5.4272,5.4272,5.4202,5.4272,13600.0
2011-06-10 12:45:00,7.76,7.76,7.75,7.76,19600.0,5.4272,5.4272,5.4202,5.4272,19600.0
2011-06-10 12:50:00,7.76,7.77,7.76,7.77,13600.0,5.4272,5.4342,5.4272,5.4342,13600.0
2011-06-10 12:55:00,7.77,7.77,7.76,7.76,18400.0,5.4342,5.4342,5.4272,5.4272,18400.0
2011-06-10 13:00:00,7.76,7.77,7.75,7.76,11200.0,5.4272,5.4342,5.4202,5.4272,11200.0
2011-06-10 13:05:00,7.76,7.76,7.75,7.76,8800.0,5.4272,5.4272,5.4202,5.4272,8800.0
2011-06-10 13:10:00,7.76,7.76,7.74,7.74,25200.0,5.4272,5.4272,5.4132,5.4132,25200.0
2011-06-10 13:15:00,7.75,7.76,7.75,7.76,10800.0,5.4202,5.4272,5.4202,5.4272,10800.0
2011-06-10 13:20:00,7.75,7.76,7.75,7.76,31200.0,5.4202,5.4272,5.4202,5.4272,31200.0
2011-06-10 13:25:00,7.76,7.77,7.76,7.76,20000.0,5.4272,5.4342,5.4272,5.4272,20000.0
2011-06-10 13:30:00,7.76,7.76,7.75,7.75,18000.0,5.4272,5.4272,5.4202,5.4202,18000.0
2011-06-10 13:35:00,7.76,7.76,7.74,7.75,35200.0,5.4272,5.4272,5.4132,5.4202,35200.0
2011-06-10 13:40:00,7.74,7.75,7.74,7.74,40000.0,5.4132,5.4202,5.4132,5.4132,40000.0
2011-06-10 13:45:00,7.74,7.74,7.73,7.74,26400.0,5.4132,5.4132,5.4063,5.4132,26400.0
2011-06-10 13:50:00,7.73,7.74,7.73,7.74,19600.0,5.4063,5.4132,5.4063,5.4132,19600.0
2011-06-10 13:55:00,7.74,7.74,7.73,7.73,7600.0,5.4132,5.4132,5.4063,5.4063,7600.0
2011-06-10 14:00:00,7.74,7.76,7.74,7.76,32000.0,5.4132,5.4272,5.4132,5.4272,32000.0
2011-06-10 14:05:00,7.76,7.78,7.76,7.77,59200.0,5.4272,5.4412,5.4272,5.4342,59200.0
2011-06-10 14:10:00,7.77,7.77,7.75,7.77,32800.0,5.4342,5.4342,5.4202,5.4342,32800.0
2011-06-10 14:15:00,7.77,7.79,7.77,7.79,451200.0,5.4342,5.4482,5.4342,5.4482,451200.0
2011-06-10 14:20:00,7.79,7.79,7.76,7.77,78000.0,5.4482,5.4482,5.4272,5.4342,78000.0
2011-06-10 14:25:00,7.77,7.78,7.77,7.77,13600.0,5.4342,5.4412,5.4342,5.4342,13600.0
2011-06-10 14:30:00,7.77,7.78,7.77,7.77,31200.0,5.4342,5.4412,5.4342,5.4342,31200.0
2011-06-10 14:35:00,7.77,7.78,7.77,7.77,29200.0,5.4342,5.4412,5.4342,5.4342,29200.0
2011-06-10 14:40:00,7.77,7.78,7.77,7.77,54800.0,5.4342,5.4412,5.4342,5.4342,54800.0
2011-06-10 14:45:00,7.77,7.78,7.77,7.77,18400.0,5.4342,5.4412,5.4342,5.4342,18400.0
2011-06-10 14:50:00,7.78,7.79,7.78,7.78,22400.0,5.4412,5.4482,5.4412,5.4412,22400.0
2011-06-10 14:55:00,7.79,7.81,7.78,7.81,28400.0,5.4482,5.4622,5.4412,5.4622,28400.0
2011-06-10 15:00:00,7.81,7.81,7.79,7.79,59200.0,5.4622,5.4622,5.4482,5.4482,59200.0
2011-06-10 15:05:00,7.79,7.79,7.78,7.78,51200.0,5.4482,5.4482,5.4412,5.4412,51200.0
2011-06-10 15:10:00,7.78,7.78,7.78,7.78,31200.0,5.4412,5.4412,5.4412,5.4412,31200.0
2011-06-10 15:15:00,7.78,7.8,7.78,7.79,63200.0,5.4412,5.4552,5.4412,5.4482,63200.0
2011-06-10 15:20:00,7.79,7.79,7.78,7.79,25200.0,5.4482,5.4482,5.4412,5.4482,25200.0
2011-06-10 15:25:00,7.79,7.79,7.77,7.77,54400.0,5.4482,5.4482,5.4342,5.4342,54400.0
2011-06-10 15:30:00,7.77,7.78,7.77,7.78,65200.0,5.4342,5.4412,5.4342,5.4412,65200.0
2011-06-10 15:35:00,7.78,7.78,7.76,7.77,70000.0,5.4412,5.4412,5.4272,5.4342,70000.0
2011-06-10 15:40:00,7.77,7.77,7.76,7.76,76000.0,5.4342,5.4342,5.4272,5.4272,76000.0
2011-06-10 15:45:00,7.76,7.76,7.74,7.75,86800.0,5.4272,5.4272,5.4132,5.4202,86800.0
2011-06-10 15:50:00,7.75,7.75,7.74,7.74,136000.0,5.4202,5.4202,5.4132,5.4132,136000.0
2011-06-10 15:55:00,7.74,7.75,7.74,7.74,285200.0,5.4132,5.4202,5.4132,5.4132,285200.0
2011-06-13 09:30:00,7.77,7.79,7.75,7.75,112000.0,5.4342,5.4482,5.4202,5.4202,112000.0
2011-06-13 09:35:00,7.75,7.77,7.75,7.77,126000.0,5.4202,5.4342,5.4202,5.4342,126000.0
2011-06-13 09:40:00,7.77,7.81,7.77,7.8,64400.0,5.4342,5.4622,5.4342,5.4552,64400.0
2011-06-13 09:45:00,7.8,7.81,7.8,7.8,29200.0,5.4552,5.4622,5.4552,5.4552,29200.0
2011-06-13 09:50:00,7.8,7.8,7.78,7.79,42400.0,5.4552,5.4552,5.4412,5.4482,42400.0
2011-06-13 09:55:00,7.79,7.8,7.79,7.8,39600.0,5.4482,5.4552,5.4482,5.4552,39600.0
2011-06-13 10:00:00,7.8,7.8,7.79,7.79,64000.0,5.4552,5.4552,5.4482,5.4482,64000.0
2011-06-13 10:05:00,7.79,7.8,7.78,7.8,82000.0,5.4482,5.4552,5.4412,5.4552,82000.0
2011-06-13 10:10:00,7.8,7.81,7.79,7.8,76000.0,5.4552,5.4622,5.4482,5.4552,76000.0
2011-06-13 10:15:00,7.79,7.8,7.79,7.8,38800.0,5.4482,5.4552,5.4482,5.4552,38800.0
2011-06-13 10:20:00,7.8,7.81,7.79,7.8,34400.0,5.4552,5.4622,5.4482,5.4552,34400.0
2011-06-13 10:25:00,7.8,7.8,7.8,7.8,30400.0,5.4552,5.4552,5.4552,5.4552,30400.0
2011-06-13 10:30:00,7.8,7.8,7.79,7.79,45200.0,5.4552,5.4552,5.4482,5.4482,45200.0
2011-06-13 10:35:00,7.8,7.8,7.79,7.79,23200.0,5.4552,5.4552,5.4482,5.4482,23200.0
2011-06-13 10:40:00,7.79,7.79,7.78,7.78,23200.0,5.4482,5.4482,5.4412,5.4412,23200.0
2011-06-13 10:45:00,7.78,7.78,7.78,7.78,27600.0,5.4412,5.4412,5.4412,5.4412,27600.0
2011-06-13 10:50:00,7.78,7.79,7.78,7.79,22000.0,5.4412,5.4482,5.4412,5.4482,22000.0
2011-06-13 10:55:00,7.78,7.79,7.77,7.77,66400.0,5.4412,5.4482,5.4342,5.4342,66400.0
2011-06-13 11:00:00,7.77,7.77,7.76,7.76,38000.0,5.4342,5.4342,5.4272,5.4272,38000.0
2011-06-13 11:05:00,7.76,7.77,7.76,7.77,23600.0,5.4272,5.4342,5.4272,5.4342,23600.0
2011-06-13 11:10:00,7.76,7.77,7.76,7.77,36800.0,5.4272,5.4342,5.4272,5.4342,36800.0
2011-06-13 11:15:00,7.77,7.78,7.77,7.78,44400.0,5.4342,5.4412,5.4342,5.4412,44400.0
2011-06-13 11:20:00,7.78,7.81,7.78,7.8,243200.0,5.4412,5.4622,5.4412,5.4552,243200.0
2011-06-13 11:25:00,7.8,7.82,7.8,7.81,84800.0,5.4552,5.4692,5.4552,5.4622,84800.0
2011-06-13 11:30:00,7.81,7.82,7.81,7.82,130800.0,5.4622,5.4692,5.4622,5.4692,130800.0
2011-06-13 11:35:00,7.82,7.82,7.81,7.82,89600.0,5.4692,5.4692,5.4622,5.4692,89600.0
2011-06-13 11:40:00,7.81,7.82,7.81,7.82,104400.0,5.4622,5.4692,5.4622,5.4692,104400.0
2011-06-13 11:45:00,7.82,7.82,7.81,7.81,67600.0,5.4692,5.4692,5.4622,5.4622,67600.0
2011-06-13 11:50:00,7.81,7.82,7.81,7.82,71200.0,5.4622,5.4692,5.4622,5.4692,71200.0
2011-06-13 11:55:00,7.82,7.82,7.81,7.82,88400.0,5.4692,5.4692,5.4622,5.4692,88400.0
2011-06-13 12:00:00,7.82,7.83,7.82,7.82,42000.0,5.4692,5.4762,5.4692,5.4692,42000.0
2011-06-13 12:05:00,7.82,7.82,7.82,7.82,19200.0,5.4692,5.4692,5.4692,5.4692,19200.0
2011-06-13 12:10:00,7.82,7.82,7.82,7.82,13600.0,5.4692,5.4692,5.4692,5.4692,13600.0
2011-06-13 12:15:00,7.82,7.83,7.82,7.82,36800.0,5.4692,5.4762,5.4692,5.4692,36800.0
2011-06-13 12:20:00,7.82,7.82,7.81,7.81,39200.0,5.4692,5.4692,5.4622,5.4622,39200.0
2011-06-13 12:25:00,7.81,7.82,7.81,7.81,42000.0,5.4622,5.4692,5.4622,5.4622,42000.0
2011-06-13 12:30:00,7.81,7.83,7.81,7.83,43600.0,5.4622,5.4762,5.4622,5.4762,43600.0
2011-06-13 12:35:00,7.83,7.83,7.82,7.83,26400.0,5.4762,5.4762,5.4692,5.4762,26400.0
2011-06-13 12:40:00,7.83,7.83,7.82,7.82,13200.0,5.4762,5.4762,5.4692,5.4692,13200.0
2011-06-13 12:45:00,7.83,7.83,7.82,7.82,14000.0,5.4762,5.4762,5.4692,5.4692,14000.0
2011-06-13 12:50:00,7.82,7.82,7.82,7.82,11600.0,5.4692,5.4692,5.4692,5.4692,11600.0
2011-06-13 12:55:00,7.82,7.82,7.81,7.81,19200.0,5.4692,5.4692,5.4622,5.4622,19200.0
2011-06-13 13:00:00,7.81,7.81,7.78,7.78,56400.0,5.4622,5.4622,5.4412,5.4412,56400.0
2011-06-13 13:05:00,7.78,7.79,7.77,7.79,94000.0,5.4412,5.4482,5.4342,5.4482,94000.0
2011-06-13 13:10:00,7.79,7.79,7.77,7.78,113600.0,5.4482,5.4482,5.4342,5.4412,113600.0
2011-06-13 13:15:00,7.79,7.8,7.79,7.8,31200.0,5.4482,5.4552,5.4482,5.4552,31200.0
2011-06-13 13:20:00,7.8,7.8,7.79,7.8,21600.0,5.4552,5.4552,5.4482,5.4552,21600.0
2011-06-13 13:25:00,7.8,7.82,7.8,7.81,24000.0,5.4552,5.4692,5.4552,5.4622,24000.0
2011-06-13 13:30:00,7.81,7.81,7.81,7.81,18400.0,5.4622,5.4622,5.4622,5.4622,18400.0
2011-06-13 13:35:00,7.81,7.82,7.81,7.82,25200.0,5.4622,5.4692,5.4622,5.4692,25200.0
2011-06-13 13:40:00,7.82,7.83,7.82,7.83,38400.0,5.4692,5.4762,5.4692,5.4762,38400.0
2011-06-13 13:45:00,7.83,7.83,7.82,7.82,30800.0,5.4762,5.4762,5.4692,5.4692,30800.0
2011-06-13 13:50:00,7.82,7.84,7.82,7.84,59200.0,5.4692,5.4832,5.4692,5.4832,59200.0
2011-06-13 13:55:00,7.84,7.86,7.84,7.86,150000.0,5.4832,5.4972,5.4832,5.4972,150000.0
2011-06-13 14:00:00,7.86,7.86,7.85,7.86,51600.0,5.4972,5.4972,5.4902,5.4972,51600.0
2011-06-13 14:05:00,7.86,7.87,7.86,7.86,85200.0,5.4972,5.5042,5.4972,5.4972,85200.0
2011-06-13 14:10:00,7.86,7.86,7.86,7.86,32800.0,5.4972,5.4972,5.4972,5.4972,32800.0
2011-06-13 14:15:00,7.86,7.86,7.85,7.86,22800.0,5.4972,5.4972,5.4902,5.4972,22800.0
2011-06-13 14:20:00,7.85,7.86,7.85,7.86,41200.0,5.4902,5.4972,5.4902,5.4972,41200.0
2011-06-13 14:25:00,7.86,7.86,7.86,7.86,58400.0,5.4972,5.4972,5.4972,5.4972,58400.0
2011-06-13 14:30:00,7.86,7.86,7.85,7.85,87200.0,5.4972,5.4972,5.4902,5.4902,87200.0
2011-06-13 14:35:00,7.85,7.85,7.84,7.84,64000.0,5.4902,5.4902,5.4832,5.4832,64000.0
2011-06-13 14:40:00,7.84,7.85,7.84,7.85,60000.0,5.4832,5.4902,5.4832,5.4902,60000.0
2011-06-13 14:45:00,7.85,7.86,7.85,7.86,59200.0,5.4902,5.4972,5.4902,5.4972,59200.0
2011-06-13 14:50:00,7.86,7.86,7.84,7.84,53600.0,5.4972,5.4972,5.4832,5.4832,53600.0
2011-06-13 14:55:00,7.84,7.84,7.83,7.84,74400.0,5.4832,5.4832,5.4762,5.4832,74400.0
2011-06-13 15:00:00,7.84,7.85,7.83,7.85,60800.0,5.4832,5.4902,5.4762,5.4902,60800.0
2011-06-13 15:05:00,7.85,7.86,7.84,7.84,132400.0,5.4902,5.4972,5.4832,5.4832,132400.0
2011-06-13 15:10:00,7.84,7.86,7.84,7.85,76000.0,5.4832,5.4972,5.4832,5.4902,76000.0
2011-06-13 15:15:00,7.84,7.85,7.83,7.85,122800.0,5.4832,5.4902,5.4762,5.4902,122800.0
2011-06-13 15:20:00,7.85,7.85,7.84,7.84,64000.0,5.4902,5.4902,5.4832,5.4832,64000.0
2011-06-13 15:25:00,7.84,7.84,7.84,7.84,53600.0,5.4832,5.4832,5.4832,5.4832,53600.0
2011-06-13 15:30:00,7.84,7.84,7.83,7.83,103200.0,5.4832,5.4832,5.4762,5.4762,103200.0
2011-06-13 15:35:00,7.83,7.83,7.82,7.82,86000.0,5.4762,5.4762,5.4692,5.4692,86000.0
2011-06-13 15:40:00,7.82,7.82,7.82,7.82,151600.0,5.4692,5.4692,5.4692,5.4692,151600.0
2011-06-13 15:45:00,7.82,7.83,7.81,7.83,137200.0,5.4692,5.4762,5.4622,5.4762,137200.0
2011-06-13 15:50:00,7.83,7.84,7.83,7.84,193600.0,5.4762,5.4832,5.4762,5.4832,193600.0
2011-06-13 15:55:00,7.83,7.84,7.82,7.83,356400.0,5.4762,5.4832,5.4692,5.4762,356400.0
2011-06-14 09:30:00,7.9,7.91,7.86,7.9,130400.0,5.5252,5.5321,5.4972,5.5252,130400.0
2011-06-14 09:35:00,7.9,7.91,7.89,7.9,124000.0,5.5252,5.5321,5.5182,5.5252,124000.0
2011-06-14 09:40:00,7.9,7.97,7.89,7.96,250000.0,5.5252,5.5741,5.5182,5.5671,250000.0
2011-06-14 09:45:00,7.95,7.97,7.95,7.97,57200.0,5.5601,5.5741,5.5601,5.5741,57200.0
2011-06-14 09:50:00,7.97,7.98,7.97,7.98,110800.0,5.5741,5.5811,5.5741,5.5811,110800.0
2011-06-14 09:55:00,7.98,8.0,7.98,7.99,47600.0,5.5811,5.5951,5.5811,5.5881,47600.0
2011-06-14 10:00:00,7.99,7.99,7.98,7.98,67600.0,5.5881,5.5881,5.5811,5.5811,67600.0
2011-06-14 10:05:00,7.98,8.0,7.98,7.98,118400.0,5.5811,5.5951,5.5811,5.5811,118400.0
2011-06-14 10:10:00,7.97,7.99,7.97,7.98,21600.0,5.5741,5.5881,5.5741,5.5811,21600.0
2011-06-14 10:15:00,7.98,7.98,7.97,7.97,26800.0,5.5811,5.5811,5.5741,5.5741,26800.0
2011-06-14 10:20:00,7.97,7.98,7.97,7.98,18000.0,5.5741,5.5811,5.5741,5.5811,18000.0
2011-06-14 10:25:00,7.98,8.0,7.98,7.99,35200.0,5.5811,5.5951,5.5811,5.5881,35200.0
2011-06-14 10:30:00,7.99,8.01,7.99,8.0,19200.0,5.5881,5.6021,5.5881,5.5951,19200.0
2011-06-14 10:35:00,8.0,8.01,8.0,8.01,18400.0,5.5951,5.6021,5.5951,5.6021,18400.0
2011-06-14 10:40:00,8.01,8.02,8.01,8.02,21200.0,5.6021,5.6091,5.6021,5.6091,21200.0
2011-06-14 10:45:00,8.02,8.02,8.01,8.02,13200.0,5.6091,5.6091,5.6021,5.6091,13200.0
2011-06-14 10:50:00,8.02,8.03,8.01,8.02,51600.0,5.6091,5.6161,5.6021,5.6091,51600.0
2011-06-14 10:55:00,8.02,8.03,8.02,8.03,28000.0,5.6091,5.6161,5.6091,5.6161,28000.0
2011-06-14 11:00:00,8.03,8.03,8.01,8.02,45600.0,5.6161,5.6161,5.6021,5.6091,45600.0
2011-06-14 11:05:00,8.02,8.03,8.01,8.03,29200.0,5.6091,5.6161,5.6021,5.6161,29200.0
2011-06-14 11:10:00,8.03,8.03,8.03,8.03,17600.0,5.6161,5.6161,5.6161,5.6161,17600.0
2011-06-14 11:15:00,8.03,8.03,8.02,8.02,22000.0,5.6161,5.6161,5.6091,5.6091,22000.0
2011-06-14 11:20:00,8.02,8.02,8.01,8.02,38400.0,5.6091,5.6091,5.6021,5.6091,38400.0
2011-06-14 11:25:00,8.01,8.01,8.0,8.01,18800.0,5.6021,5.6021,5.5951,5.6021,18800.0
2011-06-14 11:30:00,8.0,8.01,8.0,8.0,24000.0,5.5951,5.6021,5.5951,5.5951,24000.0
2011-06-14 11:35:00,8.0,8.0,8.0,8.0,23600.0,5.5951,5.5951,5.5951,5.5951,23600.0
2011-06-14 11:40:00,8.0,8.0,8.0,8.0,13600.0,5.5951,5.5951,5.5951,5.5951,13600.0
2011-06-14 11:45:00,8.0,8.01,8.0,8.01,36000.0,5.5951,5.6021,5.5951,5.6021,36000.0
2011-06-14 11:50:00,8.0,8.01,8.0,8.01,21600.0,5.5951,5.6021,5.5951,5.6021,21600.0
2011-06-14 11:55:00,8.0,8.02,8.0,8.02,14800.0,5.5951,5.6091,5.5951,5.6091,14800.0
2011-06-14 12:00:00,8.01,8.04,8.01,8.03,183600.0,5.6021,5.6231,5.6021,5.6161,183600.0
2011-06-14 12:05:00,8.04,8.04,8.03,8.03,22000.0,5.6231,5.6231,5.6161,5.6161,22000.0
2011-06-14 12:10:00,8.03,8.03,8.03,8.03,10800.0,5.6161,5.6161,5.6161,5.6161,10800.0
2011-06-14 12:15:00,8.03,8.04,8.03,8.04,38400.0,5.6161,5.6231,5.6161,5.6231,38400.0
2011-06-14 12:20:00,8.04,8.04,8.03,8.04,92800.0,5.6231,5.6231,5.6161,5.6231,92800.0
2011-06-14 12:25:00,8.04,8.05,8.04,8.05,43600.0,5.6231,5.6301,5.6231,5.6301,43600.0
2011-06-14 12:30:00,8.05,8.05,8.04,8.05,39600.0,5.6301,5.6301,5.6231,5.6301,39600.0
2011-06-14 12:35:00,8.05,8.05,8.05,8.05,20800.0,5.6301,5.6301,5.6301,5.6301,20800.0
2011-06-14 12:40:00,8.05,8.05,8.05,8.05,45600.0,5.6301,5.6301,5.6301,5.6301,45600.0
2011-06-14 12:45:00,8.05,8.05,8.04,8.05,28800.0,5.6301,5.6301,5.6231,5.6301,28800.0
2011-06-14 12:50:00,8.05,8.05,8.04,8.04,16000.0,5.6301,5.6301,5.6231,5.6231,16000.0
2011-06-14 12:55:00,8.04,8.05,8.04,8.04,47600.0,5.6231,5.6301,5.6231,5.6231,47600.0
2011-06-14 13:00:00,8.04,8.04,8.03,8.03,28800.0,5.6231,5.6231,5.6161,5.6161,28800.0
2011-06-14 13:05:00,8.03,8.03,8.02,8.03,28400.0,5.6161,5.6161,5.6091,5.6161,28400.0
2011-06-14 13:10:00,8.03,8.03,8.03,8.03,18400.0,5.6161,5.6161,5.6161,5.6161,18400.0
2011-06-14 13:15:00,8.03,8.03,8.03,8.03,8800.0,5.6161,5.6161,5.6161,5.6161,8800.0
2011-06-14 13:20:00,8.03,8.03,8.03,8.03,6000.0,5.6161,5.6161,5.6161,5.6161,6000.0
2011-06-14 13:25:00,8.03,8.04,8.03,8.03,25600.0,5.6161,5.6231,5.6161,5.6161,25600.0
2011-06-14 13:30:00,8.04,8.05,8.03,8.04,38000.0,5.6231,5.6301,5.6161,5.6231,38000.0
2011-06-14 13:35:00,8.04,8.05,8.04,8.05,145600.0,5.6231,5.6301,5.6231,5.6301,145600.0
2011-06-14 13:40:00,8.05,8.05,8.05,8.05,28400.0,5.6301,5.6301,5.6301,5.6301,28400.0
2011-06-14 13:45:00,8.05,8.05,8.05,8.05,42400.0,5.6301,5.6301,5.6301,5.6301,42400.0
2011-06-14 13:50:00,8.05,8.05,8.04,8.04,15200.0,5.6301,5.6301,5.6231,5.6231,15200.0
2011-06-14 13:55:00,8.04,8.05,8.04,8.05,24400.0,5.6231,5.6301,5.6231,5.6301,24400.0
2011-06-14 14:00:00,8.04,8.05,8.04,8.05,37600.0,5.6231,5.6301,5.6231,5.6301,37600.0
2011-06-14 14:05:00,8.05,8.05,8.04,8.05,22400.0,5.6301,5.6301,5.6231,5.6301,22400.0
2011-06-14 14:10:00,8.04,8.05,8.04,8.04,26400.0,5.6231,5.6301,5.6231,5.6231,26400.0
2011-06-14 14:15:00,8.04,8.04,8.04,8.04,15200.0,5.6231,5.6231,5.6231,5.6231,15200.0
2011-06-14 14:20:00,8.04,8.04,8.04,8.04,24800.0,5.6231,5.6231,5.6231,5.6231,24800.0
2011-06-14 14:25:00,8.04,8.05,8.04,8.05,29200.0,5.6231,5.6301,5.6231,5.6301,29200.0
2011-06-14 14:30:00,8.04,8.05,8.04,8.05,62800.0,5.6231,5.6301,5.6231,5.6301,62800.0
2011-06-14 14:35:00,8.05,8.05,8.04,8.04,34400.0,5.6301,5.6301,5.6231,5.6231,34400.0
2011-06-14 14:40:00,8.04,8.04,8.04,8.04,23200.0,5.6231,5.6231,5.6231,5.6231,23200.0
2011-06-14 14:45:00,8.04,8.06,8.04,8.06,59600.0,5.6231,5.6371,5.6231,5.6371,59600.0
2011-06-14 14:50:00,8.06,8.06,8.05,8.05,65600.0,5.6371,5.6371,5.6301,5.6301,65600.0
2011-06-14 14:55:00,8.05,8.05,8.05,8.05,19200.0,5.6301,5.6301,5.6301,5.6301,19200.0
2011-06-14 15:00:00,8.05,8.05,8.05,8.05,28000.0,5.6301,5.6301,5.6301,5.6301,28000.0
2011-06-14 15:05:00,8.05,8.05,8.04,8.05,33200.0,5.6301,5.6301,5.6231,5.6301,33200.0
2011-06-14 15:10:00,8.05,8.05,8.04,8.05,34800.0,5.6301,5.6301,5.6231,5.6301,34800.0
2011-06-14 15:15:00,8.05,8.06,8.05,8.06,63600.0,5.6301,5.6371,5.6301,5.6371,63600.0
2011-06-14 15:20:00,8.06,8.06,8.05,8.06,31200.0,5.6371,5.6371,5.6301,5.6371,31200.0
2011-06-14 15:25:00,8.05,8.06,8.05,8.06,57600.0,5.6301,5.6371,5.6301,5.6371,57600.0
2011-06-14 15:30:00,8.06,8.07,8.06,8.06,105200.0,5.6371,5.644,5.6371,5.6371,105200.0
2011-06-14 15:35:00,8.07,8.07,8.06,8.06,148800.0,5.644,5.644,5.6371,5.6371,148800.0
2011-06-14 15:40:00,8.06,8.06,8.06,8.06,108400.0,5.6371,5.6371,5.6371,5.6371,108400.0
2011-06-14 15:45:00,8.06,8.07,8.06,8.06,190400.0,5.6371,5.644,5.6371,5.6371,190400.0
2011-06-14 15:50:00,8.07,8.07,8.06,8.07,310400.0,5.644,5.644,5.6371,5.644,310400.0
2011-06-14 15:55:00,8.07,8.08,8.06,8.06,741600.0,5.644,5.651,5.6371,5.6371,741600.0
2011-06-15 09:30:00,7.98,7.99,7.93,7.97,105200.0,5.5811,5.5881,5.5461,5.5741,105200.0
2011-06-15 09:35:00,7.97,7.98,7.96,7.97,36000.0,5.5741,5.5811,5.5671,5.5741,36000.0
2011-06-15 09:40:00,7.96,8.01,7.96,8.01,31600.0,5.5671,5.6021,5.5671,5.6021,31600.0
2011-06-15 09:45:00,8.01,8.03,8.01,8.03,61600.0,5.6021,5.6161,5.6021,5.6161,61600.0
2011-06-15 09:50:00,8.03,8.04,8.02,8.04,46400.0,5.6161,5.6231,5.6091,5.6231,46400.0
2011-06-15 09:55:00,8.04,8.04,8.04,8.04,80800.0,5.6231,5.6231,5.6231,5.6231,80800.0
2011-06-15 10:00:00,8.04,8.05,8.04,8.04,88400.0,5.6231,5.6301,5.6231,5.6231,88400.0
2011-06-15 10:05:00,8.05,8.07,8.05,8.06,69600.0,5.6301,5.644,5.6301,5.6371,69600.0
2011-06-15 10:10:00,8.06,8.06,8.05,8.06,109200.0,5.6371,5.6371,5.6301,5.6371,109200.0
2011-06-15 10:15:00,8.06,8.06,8.05,8.05,54800.0,5.6371,5.6371,5.6301,5.6301,54800.0
2011-06-15 10:20:00,8.05,8.06,8.05,8.05,53600.0,5.6301,5.6371,5.6301,5.6301,53600.0
2011-06-15 10:25:00,8.06,8.06,8.05,8.06,30400.0,5.6371,5.6371,5.6301,5.6371,30400.0
2011-06-15 10:30:00,8.06,8.06,8.06,8.06,114800.0,5.6371,5.6371,5.6371,5.6371,114800.0
2011-06-15 10:35:00,8.06,8.06,8.04,8.06,87200.0,5.6371,5.6371,5.6231,5.6371,87200.0
2011-06-15 10:40:00,8.06,8.06,8.05,8.06,43200.0,5.6371,5.6371,5.6301,5.6371,43200.0
2011-06-15 10:45:00,8.06,8.08,8.06,8.07,51600.0,5.6371,5.651,5.6371,5.644,51600.0
2011-06-15 10:50:00,8.07,8.07,8.06,8.06,49600.0,5.644,5.644,5.6371,5.6371,49600.0
2011-06-15 10:55:00,8.06,8.08,8.06,8.07,44800.0,5.6371,5.651,5.6371,5.644,44800.0
2011-06-15 11:00:00,8.07,8.08,8.07,8.07,29200.0,5.644,5.651,5.644,5.644,29200.0
2011-06-15 11:05:00,8.07,8.08,8.06,8.06,29600.0,5.644,5.651,5.6371,5.6371,29600.0
2011-06-15 11:10:00,8.06,8.06,8.04,8.04,55200.0,5.6371,5.6371,5.6231,5.6231,55200.0
2011-06-15 11:15:00,8.04,8.05,8.04,8.04,41600.0,5.6231,5.6301,5.6231,5.6231,41600.0
2011-06-15 11:20:00,8.04,8.04,8.03,8.04,47600.0,5.6231,5.6231,5.6161,5.6231,47600.0
2011-06-15 11:25:00,8.03,8.03,8.02,8.02,45200.0,5.6161,5.6161,5.6091,5.6091,45200.0
2011-06-15 11:30:00,8.02,8.03,8.01,8.02,54800.0,5.6091,5.6161,5.6021,5.6091,54800.0
2011-06-15 11:35:00,8.02,8.02,7.99,7.99,67200.0,5.6091,5.6091,5.5881,5.5881,67200.0
2011-06-15 11:40:00,7.99,7.99,7.98,7.99,34800.0,5.5881,5.5881,5.5811,5.5881,34800.0
2011-06-15 11:45:00,7.99,7.99,7.98,7.98,48400.0,5.5881,5.5881,5.5811,5.5811,48400.0
2011-06-15 11:50:00,7.98,7.99,7.96,7.99,52800.0,5.5811,5.5881,5.5671,5.5881,52800.0
2011-06-15 11:55:00,7.99,8.0,7.98,7.99,72000.0,5.5881,5.5951,5.5811,5.5881,72000.0
2011-06-15 12:00:00,7.99,8.0,7.98,7.99,63200.0,5.5881,5.5951,5.5811,5.5881,63200.0
2011-06-15 12:05:00,7.99,8.0,7.99,8.0,36000.0,5.5881,5.5951,5.5881,5.5951,36000.0
2011-06-15 12:10:00,8.0,8.0,7.99,7.99,32000.0,5.5951,5.5951,5.5881,5.5881,32000.0
2011-06-15 12:15:00,7.99,7.99,7.97,7.98,54000.0,5.5881,5.5881,5.5741,5.5811,54000.0
2011-06-15 12:20:00,7.97,7.98,7.96,7.97,67600.0,5.5741,5.5811,5.5671,5.5741,67600.0
2011-06-15 12:25:00,7.96,7.97,7.95,7.97,79200.0,5.5671,5.5741,5.5601,5.5741,79200.0
2011-06-15 12:30:00,7.97,7.99,7.97,7.99,78000.0,5.5741,5.5881,5.5741,5.5881,78000.0
2011-06-15 12:35:00,7.98,8.0,7.98,8.0,62400.0,5.5811,5.5951,5.5811,5.5951,62400.0
2011-06-15 12:40:00,8.0,8.01,8.0,8.0,26400.0,5.5951,5.6021,5.5951,5.5951,26400.0
2011-06-15 12:45:00,8.0,8.01,8.0,8.0,33200.0,5.5951,5.6021,5.5951,5.5951,33200.0
2011-06-15 12:50:00,8.01,8.01,7.99,7.99,29200.0,5.6021,5.6021,5.5881,5.5881,29200.0
2011-06-15 12:55:00,7.99,8.0,7.98,7.98,117600.0,5.5881,5.5951,5.5811,5.5811,117600.0
2011-06-15 13:00:00,7.98,7.99,7.98,7.98,48400.0,5.5811,5.5881,5.5811,5.5811,48400.0
2011-06-15 13:05:00,7.98,8.0,7.98,7.99,41600.0,5.5811,5.5951,5.5811,5.5881,41600.0
2011-06-15 13:10:00,7.99,7.99,7.98,7.99,24000.0,5.5881,5.5881,5.5811,5.5881,24000.0
2011-06-15 13:15:00,7.99,7.99,7.97,7.98,40000.0,5.5881,5.5881,5.5741,5.5811,40000.0
2011-06-15 13:20:00,7.98,7.98,7.96,7.97,156800.0,5.5811,5.5811,5.5671,5.5741,156800.0
2011-06-15 13:25:00,7.97,7.98,7.96,7.98,43600.0,5.5741,5.5811,5.5671,5.5811,43600.0
2011-06-15 13:30:00,7.98,7.98,7.97,7.97,73600.0,5.5811,5.5811,5.5741,5.5741,73600.0
2011-06-15 13:35:00,7.97,7.97,7.95,7.96,152000.0,5.5741,5.5741,5.5601,5.5671,152000.0
2011-06-15 13:40:00,7.96,7.98,7.96,7.97,36000.0,5.5671,5.5811,5.5671,5.5741,36000.0
2011-06-15 13:45:00,7.98,7.98,7.96,7.97,52400.0,5.5811,5.5811,5.5671,5.5741,52400.0
2011-06-15 13:50:00,7.97,7.97,7.95,7.96,44000.0,5.5741,5.5741,5.5601,5.5671,44000.0
2011-06-15 13:55:00,7.95,7.96,7.95,7.96,52800.0,5.5601,5.5671,5.5601,5.5671,52800.0
2011-06-15 14:00:00,7.96,7.98,7.96,7.97,61200.0,5.5671,5.5811,5.5671,5.5741,61200.0
2011-06-15 14:05:00,7.97,7.99,7.97,7.98,44000.0,5.5741,5.5881,5.5741,5.5811,44000.0
2011-06-15 14:10:00,7.98,7.98,7.97,7.97,39200.0,5.5811,5.5811,5.5741,5.5741,39200.0
2011-06-15 14:15:00,7.97,7.97,7.96,7.97,74000.0,5.5741,5.5741,5.5671,5.5741,74000.0
2011-06-15 14:20:00,7.97,7.97,7.96,7.96,134000.0,5.5741,5.5741,5.5671,5.5671,134000.0
2011-06-15 14:25:00,7.96,7.97,7.96,7.96,76400.0,5.5671,5.5741,5.5671,5.5671,76400.0
2011-06-15 14:30:00,7.96,7.98,7.96,7.97,68000.0,5.5671,5.5811,5.5671,5.5741,68000.0
2011-06-15 14:35:00,7.97,8.0,7.97,7.99,208000.0,5.5741,5.5951,5.5741,5.5881,208000.0
2011-06-15 14:40:00,7.99,7.99,7.97,7.98,74000.0,5.5881,5.5881,5.5741,5.5811,74000.0
2011-06-15 14:45:00,7.98,7.99,7.96,7.98,144400.0,5.5811,5.5881,5.5671,5.5811,144400.0
2011-06-15 14:50:00,7.98,7.98,7.96,7.97,276800.0,5.5811,5.5811,5.5671,5.5741,276800.0
2011-06-15 14:55:00,7.96,7.97,7.96,7.96,58000.0,5.5671,5.5741,5.5671,5.5671,58000.0
2011-06-15 15:00:00,7.96,7.98,7.95,7.96,128400.0,5.5671,5.5811,5.5601,5.5671,128400.0
2011-06-15 15:05:00,7.96,7.97,7.96,7.96,153600.0,5.5671,5.5741,5.5671,5.5671,153600.0
2011-06-15 15:10:00,7.96,7.97,7.95,7.96,94000.0,5.5671,5.5741,5.5601,5.5671,94000.0
2011-06-15 15:15:00,7.97,7.97,7.95,7.96,101200.0,5.5741,5.5741,5.5601,5.5671,101200.0
2011-06-15 15:20:00,7.96,7.97,7.95,7.96,89600.0,5.5671,5.5741,5.5601,5.5671,89600.0
2011-06-15 15:25:00,7.97,7.97,7.95,7.96,134000.0,5.5741,5.5741,5.5601,5.5671,134000.0
2011-06-15 15:30:00,7.96,7.96,7.95,7.95,107200.0,5.5671,5.5671,5.5601,5.5601,107200.0
2011-06-15 15:35:00,7.95,7.97,7.95,7.96,167600.0,5.5601,5.5741,5.5601,5.5671,167600.0
2011-06-15 15:40:00,7.96,7.97,7.96,7.97,207200.0,5.5671,5.5741,5.5671,5.5741,207200.0
2011-06-15 15:45:00,7.97,7.99,7.97,7.97,189200.0,5.5741,5.5881,5.5741,5.5741,189200.0
2011-06-15 15:50:00,7.97,7.98,7.97,7.98,204000.0,5.5741,5.5811,5.5741,5.5811,204000.0
2011-06-15 15:55:00,7.98,7.98,7.96,7.97,330800.0,5.5811,5.5811,5.5671,5.5741,330800.0
2011-06-16 09:30:00,7.96,8.03,7.96,7.98,99200.0,5.5671,5.6161,5.5671,5.5811,99200.0
2011-06-16 09:35:00,7.98,8.0,7.97,8.0,68000.0,5.5811,5.5951,5.5741,5.5951,68000.0
2011-06-16 09:40:00,8.0,8.01,7.99,8.0,30800.0,5.5951,5.6021,5.5881,5.5951,30800.0
2011-06-16 09:45:00,8.0,8.0,7.99,7.99,83200.0,5.5951,5.5951,5.5881,5.5881,83200.0
2011-06-16 09:50:00,7.99,8.0,7.99,7.99,24000.0,5.5881,5.5951,5.5881,5.5881,24000.0
2011-06-16 09:55:00,7.99,7.99,7.97,7.97,40000.0,5.5881,5.5881,5.5741,5.5741,40000.0
2011-06-16 10:00:00,7.97,7.97,7.93,7.96,300800.0,5.5741,5.5741,5.5461,5.5671,300800.0
2011-06-16 10:05:00,7.97,7.99,7.97,7.99,78800.0,5.5741,5.5881,5.5741,5.5881,78800.0
2011-06-16 10:10:00,7.98,8.01,7.98,8.01,37200.0,5.5811,5.6021,5.5811,5.6021,37200.0
2011-06-16 10:15:00,8.01,8.01,8.0,8.01,52400.0,5.6021,5.6021,5.5951,5.6021,52400.0
2011-06-16 10:20:00,8.01,8.01,8.0,8.0,60800.0,5.6021,5.6021,5.5951,5.5951,60800.0
2011-06-16 10:25:00,8.0,8.0,7.99,8.0,22000.0,5.5951,5.5951,5.5881,5.5951,22000.0
2011-06-16 10:30:00,8.0,8.0,7.99,8.0,40000.0,5.5951,5.5951,5.5881,5.5951,40000.0
2011-06-16 10:35:00,8.0,8.02,8.0,8.02,42400.0,5.5951,5.6091,5.5951,5.6091,42400.0
2011-06-16 10:40:00,8.02,8.03,8.02,8.03,31600.0,5.6091,5.6161,5.6091,5.6161,31600.0
2011-06-16 10:45:00,8.03,8.04,8.02,8.03,48800.0,5.6161,5.6231,5.6091,5.6161,48800.0
2011-06-16 10:50:00,8.03,8.03,8.02,8.02,39600.0,5.6161,5.6161,5.6091,5.6091,39600.0
2011-06-16 10:55:00,8.02,8.03,8.02,8.03,21600.0,5.6091,5.6161,5.6091,5.6161,21600.0
2011-06-16 11:00:00,8.03,8.03,8.01,8.02,55600.0,5.6161,5.6161,5.6021,5.6091,55600.0
2011-06-16 11:05:00,8.02,8.03,8.01,8.03,43600.0,5.6091,5.6161,5.6021,5.6161,43600.0
2011-06-16 11:10:00,8.02,8.03,8.02,8.03,58400.0,5.6091,5.6161,5.6091,5.6161,58400.0
2011-06-16 11:15:00,8.03,8.06,8.03,8.06,162800.0,5.6161,5.6371,5.6161,5.6371,162800.0
2011-06-16 11:20:00,8.06,8.07,8.06,8.06,142400.0,5.6371,5.644,5.6371,5.6371,142400.0
2011-06-16 11:25:00,8.06,8.08,8.06,8.08,65600.0,5.6371,5.651,5.6371,5.651,65600.0
2011-06-16 11:30:00,8.08,8.1,8.08,8.08,164800.0,5.651,5.665,5.651,5.651,164800.0
2011-06-16 11:35:00,8.08,8.08,8.08,8.08,55200.0,5.651,5.651,5.651,5.651,55200.0
2011-06-16 11:40:00,8.08,8.09,8.08,8.08,156400.0,5.651,5.658,5.651,5.651,156400.0
2011-06-16 11:45:00,8.08,8.09,8.08,8.08,1086800.0,5.651,5.658,5.651,5.651,1086800.0
2011-06-16 11:50:00,8.08,8.09,8.08,8.08,622800.0,5.651,5.658,5.651,5.651,622800.0
2011-06-16 11:55:00,8.08,8.09,8.07,8.08,52800.0,5.651,5.658,5.644,5.651,52800.0
2011-06-16 12:00:00,8.08,8.1,8.08,8.1,71200.0,5.651,5.665,5.651,5.665,71200.0
2011-06-16 12:05:00,8.1,8.1,8.09,8.1,28800.0,5.665,5.665,5.658,5.665,28800.0
2011-06-16 12:10:00,8.1,8.1,8.09,8.09,54400.0,5.665,5.665,5.658,5.658,54400.0
2011-06-16 12:15:00,8.09,8.09,8.08,8.08,43200.0,5.658,5.658,5.651,5.651,43200.0
2011-06-16 12:20:00,8.08,8.1,8.08,8.09,71200.0,5.651,5.665,5.651,5.658,71200.0
2011-06-16 12:25:00,8.09,8.11,8.09,8.1,59200.0,5.658,5.672,5.658,5.665,59200.0
2011-06-16 12:30:00,8.1,8.11,8.1,8.1,47600.0,5.665,5.672,5.665,5.665,47600.0
2011-06-16 12:35:00,8.1,8.1,8.1,8.1,56400.0,5.665,5.665,5.665,5.665,56400.0
2011-06-16 12:40:00,8.1,8.1,8.1,8.1,50400.0,5.665,5.665,5.665,5.665,50400.0
2011-06-16 12:45:00,8.1,8.11,8.1,8.11,51600.0,5.665,5.672,5.665,5.672,51600.0
2011-06-16 12:50:00,8.1,8.12,8.1,8.12,59200.0,5.665,5.679,5.665,5.679,59200.0
2011-06-16 12:55:00,8.12,8.13,8.12,8.12,131600.0,5.679,5.686,5.679,5.679,131600.0
2011-06-16 13:00:00,8.12,8.12,8.1,8.11,97200.0,5.679,5.679,5.665,5.672,97200.0
2011-06-16 13:05:00,8.11,8.12,8.11,8.12,63600.0,5.672,5.679,5.672,5.679,63600.0
2011-06-16 13:10:00,8.12,8.13,8.12,8.12,127200.0,5.679,5.686,5.679,5.679,127200.0
2011-06-16 13:15:00,8.12,8.14,8.12,8.14,122000.0,5.679,5.693,5.679,5.693,122000.0
2011-06-16 13:20:00,8.14,8.14,8.12,8.14,184800.0,5.693,5.693,5.679,5.693,184800.0
2011-06-16 13:25:00,8.14,8.14,8.13,8.13,121600.0,5.693,5.693,5.686,5.686,121600.0
2011-06-16 13:30:00,8.13,8.14,8.12,8.13,55200.0,5.686,5.693,5.679,5.686,55200.0
2011-06-16 13:35:00,8.12,8.12,8.1,8.1,86000.0,5.679,5.679,5.665,5.665,86000.0
2011-06-16 13:40:00,8.1,8.1,8.08,8.08,1042400.0,5.665,5.665,5.651,5.651,1042400.0
2011-06-16 13:45:00,8.08,8.08,8.06,8.08,244800.0,5.651,5.651,5.6371,5.651,244800.0
2011-06-16 13:50:00,8.08,8.09,8.08,8.08,83600.0,5.651,5.658,5.651,5.651,83600.0
2011-06-16 13:55:00,8.08,8.09,8.08,8.09,164400.0,5.651,5.658,5.651,5.658,164400.0
2011-06-16 14:00:00,8.09,8.1,8.08,8.09,66000.0,5.658,5.665,5.651,5.658,66000.0
2011-06-16 14:05:00,8.09,8.09,8.08,8.09,48800.0,5.658,5.658,5.651,5.658,48800.0
2011-06-16 14:10:00,8.08,8.09,8.06,8.06,268400.0,5.651,5.658,5.6371,5.6371,268400.0
2011-06-16 14:15:00,8.06,8.06,8.05,8.06,144000.0,5.6371,5.6371,5.6301,5.6371,144000.0
2011-06-16 14:20:00,8.06,8.07,8.05,8.06,69200.0,5.6371,5.644,5.6301,5.6371,69200.0
2011-06-16 14:25:00,8.06,8.08,8.06,8.06,80800.0,5.6371,5.651,5.6371,5.6371,80800.0
2011-06-16 14:30:00,8.07,8.07,8.06,8.06,63200.0,5.644,5.644,5.6371,5.6371,63200.0
2011-06-16 14:35:00,8.06,8.06,8.04,8.05,71200.0,5.6371,5.6371,5.6231,5.6301,71200.0
2011-06-16 14:40:00,8.05,8.05,8.04,8.04,102000.0,5.6301,5.6301,5.6231,5.6231,102000.0
2011-06-16 14:45:00,8.04,8.04,8.02,8.02,151600.0,5.6231,5.6231,5.6091,5.6091,151600.0
2011-06-16 14:50:00,8.02,8.05,8.02,8.05,122000.0,5.6091,5.6301,5.6091,5.6301,122000.0
2011-06-16 14:55:00,8.05,8.06,8.04,8.06,76000.0,5.6301,5.6371,5.6231,5.6371,76000.0
2011-06-16 15:00:00,8.06,8.07,8.06,8.07,123600.0,5.6371,5.644,5.6371,5.644,123600.0
2011-06-16 15:05:00,8.06,8.09,8.06,8.09,130000.0,5.6371,5.658,5.6371,5.658,130000.0
2011-06-16 15:10:00,8.09,8.1,8.09,8.09,123200.0,5.658,5.665,5.658,5.658,123200.0
2011-06-16 15:15:00,8.09,8.09,8.08,8.08,84000.0,5.658,5.658,5.651,5.651,84000.0
2011-06-16 15:20:00,8.08,8.1,8.08,8.09,117200.0,5.651,5.665,5.651,5.658,117200.0
2011-06-16 15:25:00,8.09,8.1,8.09,8.09,121600.0,5.658,5.665,5.658,5.658,121600.0
2011-06-16 15:30:00,8.09,8.11,8.08,8.1,191600.0,5.658,5.672,5.651,5.665,191600.0
2011-06-16 15:35:00,8.11,8.12,8.1,8.11,113600.0,5.672,5.679,5.665,5.672,113600.0
2011-06-16 15:40:00,8.11,8.11,8.1,8.1,131600.0,5.672,5.672,5.665,5.665,131600.0
2011-06-16 15:45:00,8.1,8.11,8.1,8.1,213600.0,5.665,5.672,5.665,5.665,213600.0
2011-06-16 15:50:00,8.1,8.13,8.1,8.13,309600.0,5.665,5.686,5.665,5.686,309600.0
2011-06-16 15:55:00,8.13,8.13,8.11,8.12,430800.0,5.686,5.686,5.672,5.679,430800.0
2011-06-17 09:30:00,8.28,8.28,8.22,8.23,2214000.0,5.7909,5.7909,5.749,5.7559,2214000.0
2011-06-17 09:35:00,8.23,8.24,8.22,8.22,74400.0,5.7559,5.7629,5.749,5.749,74400.0
2011-06-17 09:40:00,8.22,8.22,8.21,8.21,149600.0,5.749,5.749,5.742,5.742,149600.0
2011-06-17 09:45:00,8.21,8.21,8.19,8.19,72800.0,5.742,5.742,5.728,5.728,72800.0
2011-06-17 09:50:00,8.19,8.19,8.17,8.17,58000.0,5.728,5.728,5.714,5.714,58000.0
2011-06-17 09:55:00,8.16,8.18,8.16,8.17,85200.0,5.707,5.721,5.707,5.714,85200.0
2011-06-17 10:00:00,8.18,8.2,8.17,8.19,181600.0,5.721,5.735,5.714,5.728,181600.0
2011-06-17 10:05:00,8.19,8.2,8.17,8.18,124000.0,5.728,5.735,5.714,5.721,124000.0
2011-06-17 10:10:00,8.18,8.21,8.18,8.21,120000.0,5.721,5.742,5.721,5.742,120000.0
2011-06-17 10:15:00,8.21,8.21,8.19,8.2,77200.0,5.742,5.742,5.728,5.735,77200.0
2011-06-17 10:20:00,8.2,8.21,8.18,8.18,80000.0,5.735,5.742,5.721,5.721,80000.0
2011-06-17 10:25:00,8.18,8.2,8.17,8.19,108000.0,5.721,5.735,5.714,5.728,108000.0
2011-06-17 10:30:00,8.19,8.21,8.19,8.19,58800.0,5.728,5.742,5.728,5.728,58800.0
2011-06-17 10:35:00,8.19,8.22,8.19,8.22,58800.0,5.728,5.749,5.728,5.749,58800.0
2011-06-17 10:40:00,8.22,8.22,8.22,8.22,60000.0,5.749,5.749,5.749,5.749,60000.0
2011-06-17 10:45:00,8.22,8.23,8.21,8.23,35600.0,5.749,5.7559,5.742,5.7559,35600.0
2011-06-17 10:50:00,8.22,8.25,8.22,8.24,168000.0,5.749,5.7699,5.749,5.7629,168000.0
2011-06-17 10:55:00,8.24,8.27,8.24,8.24,183200.0,5.7629,5.7839,5.7629,5.7629,183200.0
2011-06-17 11:00:00,8.24,8.25,8.2,8.2,139200.0,5.7629,5.7699,5.735,5.735,139200.0
2011-06-17 11:05:00,8.2,8.23,8.2,8.22,177600.0,5.735,5.7559,5.735,5.749,177600.0
2011-06-17 11:10:00,8.22,8.25,8.22,8.24,124800.0,5.749,5.7699,5.749,5.7629,124800.0
2011-06-17 11:15:00,8.24,8.25,8.23,8.24,78000.0,5.7629,5.7699,5.7559,5.7629,78000.0
2011-06-17 11:20:00,8.24,8.25,8.23,8.25,64800.0,5.7629,5.7699,5.7559,5.7699,64800.0
2011-06-17 11:25:00,8.24,8.26,8.23,8.25,26400.0,5.7629,5.7769,5.7559,5.7699,26400.0
2011-06-17 11:30:00,8.25,8.26,8.24,8.24,44800.0,5.7699,5.7769,5.7629,5.7629,44800.0
2011-06-17 11:35:00,8.24,8.24,8.22,8.23,26800.0,5.7629,5.7629,5.749,5.7559,26800.0
2011-06-17 11:40:00,8.23,8.24,8.23,8.23,37600.0,5.7559,5.7629,5.7559,5.7559,37600.0
2011-06-17 11:45:00,8.23,8.24,8.23,8.23,21600.0,5.7559,5.7629,5.7559,5.7559,21600.0
2011-06-17 11:50:00,8.24,8.24,8.22,8.22,40000.0,5.7629,5.7629,5.749,5.749,40000.0
2011-06-17 11:55:00,8.22,8.24,8.22,8.24,26000.0,5.749,5.7629,5.749,5.7629,26000.0
2011-06-17 12:00:00,8.24,8.24,8.23,8.23,22800.0,5.7629,5.7629,5.7559,5.7559,22800.0
2011-06-17 12:05:00,8.23,8.24,8.23,8.23,12400.0,5.7559,5.7629,5.7559,5.7559,12400.0
2011-06-17 12:10:00,8.23,8.24,8.23,8.23,23200.0,5.7559,5.7629,5.7559,5.7559,23200.0
2011-06-17 12:15:00,8.23,8.25,8.23,8.24,239200.0,5.7559,5.7699,5.7559,5.7629,239200.0
2011-06-17 12:20:00,8.24,8.26,8.24,8.24,184800.0,5.7629,5.7769,5.7629,5.7629,184800.0
2011-06-17 12:25:00,8.24,8.26,8.24,8.25,85600.0,5.7629,5.7769,5.7629,5.7699,85600.0
2011-06-17 12:30:00,8.26,8.27,8.25,8.25,95600.0,5.7769,5.7839,5.7699,5.7699,95600.0
2011-06-17 12:35:00,8.25,8.26,8.24,8.25,38000.0,5.7699,5.7769,5.7629,5.7699,38000.0
2011-06-17 12:40:00,8.25,8.25,8.23,8.24,61600.0,5.7699,5.7699,5.7559,5.7629,61600.0
2011-06-17 12:45:00,8.24,8.24,8.24,8.24,21600.0,5.7629,5.7629,5.7629,5.7629,21600.0
2011-06-17 12:50:00,8.24,8.24,8.21,8.21,34800.0,5.7629,5.7629,5.742,5.742,34800.0
2011-06-17 12:55:00,8.21,8.22,8.21,8.22,35600.0,5.742,5.749,5.742,5.749,35600.0
2011-06-17 13:00:00,8.22,8.23,8.2,8.21,45200.0,5.749,5.7559,5.735,5.742,45200.0
2011-06-17 13:05:00,8.2,8.21,8.2,8.2,76000.0,5.735,5.742,5.735,5.735,76000.0
2011-06-17 13:10:00,8.2,8.2,8.2,8.2,44400.0,5.735,5.735,5.735,5.735,44400.0
2011-06-17 13:15:00,8.2,8.2,8.19,8.19,42400.0,5.735,5.735,5.728,5.728,42400.0
2011-06-17 13:20:00,8.2,8.2,8.19,8.19,40000.0,5.735,5.735,5.728,5.728,40000.0
2011-06-17 13:25:00,8.19,8.2,8.19,8.2,20400.0,5.728,5.735,5.728,5.735,20400.0
2011-06-17 13:30:00,8.2,8.21,8.2,8.21,22800.0,5.735,5.742,5.735,5.742,22800.0
2011-06-17 13:35:00,8.21,8.22,8.21,8.22,20000.0,5.742,5.749,5.742,5.749,20000.0
2011-06-17 13:40:00,8.22,8.22,8.21,8.21,57200.0,5.749,5.749,5.742,5.742,57200.0
2011-06-17 13:45:00,8.21,8.21,8.2,8.2,34800.0,5.742,5.742,5.735,5.735,34800.0
2011-06-17 13:50:00,8.2,8.2,8.18,8.19,52000.0,5.735,5.735,5.721,5.728,52000.0
2011-06-17 13:55:00,8.19,8.2,8.19,8.19,58400.0,5.728,5.735,5.728,5.728,58400.0
2011-06-17 14:00:00,8.19,8.2,8.18,8.18,149600.0,5.728,5.735,5.721,5.721,149600.0
2011-06-17 14:05:00,8.19,8.19,8.18,8.18,24800.0,5.728,5.728,5.721,5.721,24800.0
2011-06-17 14:10:00,8.18,8.2,8.18,8.19,56000.0,5.721,5.735,5.721,5.728,56000.0
2011-06-17 14:15:00,8.19,8.21,8.19,8.21,81200.0,5.728,5.742,5.728,5.742,81200.0
2011-06-17 14:20:00,8.21,8.22,8.21,8.22,50800.0,5.742,5.749,5.742,5.749,50800.0
2011-06-17 14:25:00,8.22,8.22,8.21,8.22,267200.0,5.749,5.749,5.742,5.749,267200.0
2011-06-17 14:30:00,8.22,8.22,8.21,8.22,59600.0,5.749,5.749,5.742,5.749,59600.0
2011-06-17 14:35:00,8.22,8.22,8.2,8.2,92800.0,5.749,5.749,5.735,5.735,92800.0
2011-06-17 14:40:00,8.2,8.21,8.2,8.2,49600.0,5.735,5.742,5.735,5.735,49600.0
2011-06-17 14:45:00,8.2,8.2,8.19,8.2,57200.0,5.735,5.735,5.728,5.735,57200.0
2011-06-17 14:50:00,8.2,8.21,8.2,8.2,67200.0,5.735,5.742,5.735,5.735,67200.0
2011-06-17 14:55:00,8.2,8.21,8.2,8.2,107200.0,5.735,5.742,5.735,5.735,107200.0
2011-06-17 15:00:00,8.2,8.21,8.2,8.2,82000.0,5.735,5.742,5.735,5.735,82000.0
2011-06-17 15:05:00,8.2,8.2,8.2,8.2,89200.0,5.735,5.735,5.735,5.735,89200.0
2011-06-17 15:10:00,8.2,8.2,8.19,8.2,194800.0,5.735,5.735,5.728,5.735,194800.0
2011-06-17 15:15:00,8.2,8.2,8.18,8.19,282800.0,5.735,5.735,5.721,5.728,282800.0
2011-06-17 15:20:00,8.19,8.2,8.19,8.2,123600.0,5.728,5.735,5.728,5.735,123600.0
2011-06-17 15:25:00,8.2,8.2,8.19,8.2,118000.0,5.735,5.735,5.728,5.735,118000.0
2011-06-17 15:30:00,8.2,8.2,8.19,8.2,129600.0,5.735,5.735,5.728,5.735,129600.0
2011-06-17 15:35:00,8.2,8.22,8.19,8.21,174000.0,5.735,5.749,5.728,5.742,174000.0
2011-06-17 15:40:00,8.21,8.21,8.2,8.21,130000.0,5.742,5.742,5.735,5.742,130000.0
2011-06-17 15:45:00,8.21,8.22,8.2,8.21,265600.0,5.742,5.749,5.735,5.742,265600.0
2011-06-17 15:50:00,8.21,8.21,8.2,8.21,223600.0,5.742,5.742,5.735,5.742,223600.0
2011-06-17 15:55:00,8.21,8.22,8.18,8.22,1315600.0,5.742,5.749,5.721,5.749,1315600.0
2011-06-20 09:30:00,8.17,8.23,8.17,8.2,101200.0,5.714,5.7559,5.714,5.735,101200.0
2011-06-20 09:35:00,8.2,8.21,8.19,8.2,41200.0,5.735,5.742,5.728,5.735,41200.0
2011-06-20 09:40:00,8.2,8.22,8.2,8.22,56800.0,5.735,5.749,5.735,5.749,56800.0
2011-06-20 09:45:00,8.22,8.23,8.22,8.22,46000.0,5.749,5.7559,5.749,5.749,46000.0
2011-06-20 09:50:00,8.23,8.23,8.22,8.23,60000.0,5.7559,5.7559,5.749,5.7559,60000.0
2011-06-20 09:55:00,8.23,8.24,8.23,8.24,33200.0,5.7559,5.7629,5.7559,5.7629,33200.0
2011-06-20 10:00:00,8.24,8.24,8.22,8.22,76400.0,5.7629,5.7629,5.749,5.749,76400.0
2011-06-20 10:05:00,8.22,8.23,8.21,8.21,76400.0,5.749,5.7559,5.742,5.742,76400.0
2011-06-20 10:10:00,8.21,8.22,8.2,8.2,68800.0,5.742,5.749,5.735,5.735,68800.0
2011-06-20 10:15:00,8.2,8.22,8.2,8.22,60000.0,5.735,5.749,5.735,5.749,60000.0
2011-06-20 10:20:00,8.22,8.22,8.21,8.21,32800.0,5.749,5.749,5.742,5.742,32800.0
2011-06-20 10:25:00,8.21,8.24,8.2,8.23,100800.0,5.742,5.7629,5.735,5.7559,100800.0
2011-06-20 10:30:00,8.24,8.24,8.23,8.24,55600.0,5.7629,5.7629,5.7559,5.7629,55600.0
2011-06-20 10:35:00,8.24,8.24,8.23,8.24,28000.0,5.7629,5.7629,5.7559,5.7629,28000.0
2011-06-20 10:40:00,8.24,8.25,8.24,8.25,50800.0,5.7629,5.7699,5.7629,5.7699,50800.0
2011-06-20 10:45:00,8.25,8.25,8.24,8.24,56400.0,5.7699,5.7699,5.7629,5.7629,56400.0
2011-06-20 10:50:00,8.24,8.24,8.23,8.24,39600.0,5.7629,5.7629,5.7559,5.7629,39600.0
2011-06-20 10:55:00,8.24,8.24,8.23,8.23,37200.0,5.7629,5.7629,5.7559,5.7559,37200.0
2011-06-20 11:00:00,8.23,8.24,8.23,8.23,44000.0,5.7559,5.7629,5.7559,5.7559,44000.0
2011-06-20 11:05:00,8.23,8.23,8.22,8.23,22800.0,5.7559,5.7559,5.749,5.7559,22800.0
2011-06-20 11:10:00,8.23,8.23,8.22,8.23,16400.0,5.7559,5.7559,5.749,5.7559,16400.0
2011-06-20 11:15:00,8.23,8.23,8.22,8.22,83200.0,5.7559,5.7559,5.749,5.749,83200.0
2011-06-20 11:20:00,8.22,8.25,8.22,8.25,52400.0,5.749,5.7699,5.749,5.7699,52400.0
2011-06-20 11:25:00,8.25,8.26,8.25,8.26,40400.0,5.7699,5.7769,5.7699,5.7769,40400.0
2011-06-20 11:30:00,8.26,8.27,8.26,8.26,49600.0,5.7769,5.7839,5.7769,5.7769,49600.0
2011-06-20 11:35:00,8.26,8.26,8.25,8.25,68400.0,5.7769,5.7769,5.7699,5.7699,68400.0
2011-06-20 11:40:00,8.25,8.27,8.25,8.27,50400.0,5.7699,5.7839,5.7699,5.7839,50400.0
2011-06-20 11:45:00,8.27,8.28,8.27,8.28,104000.0,5.7839,5.7909,5.7839,5.7909,104000.0
2011-06-20 11:50:00,8.28,8.28,8.27,8.27,44800.0,5.7909,5.7909,5.7839,5.7839,44800.0
2011-06-20 11:55:00,8.27,8.29,8.27,8.28,49200.0,5.7839,5.7979,5.7839,5.7909,49200.0
2011-06-20 12:00:00,8.28,8.29,8.28,8.29,46800.0,5.7909,5.7979,5.7909,5.7979,46800.0
2011-06-20 12:05:00,8.29,8.29,8.29,8.29,14800.0,5.7979,5.7979,5.7979,5.7979,14800.0
2011-06-20 12:10:00,8.29,8.3,8.29,8.29,46000.0,5.7979,5.8049,5.7979,5.7979,46000.0
2011-06-20 12:15:00,8.3,8.31,8.3,8.31,44000.0,5.8049,5.8119,5.8049,5.8119,44000.0
2011-06-20 12:20:00,8.31,8.31,8.3,8.3,16000.0,5.8119,5.8119,5.8049,5.8049,16000.0
2011-06-20 12:25:00,8.3,8.32,8.3,8.32,72400.0,5.8049,5.8189,5.8049,5.8189,72400.0
2011-06-20 12:30:00,8.32,8.32,8.31,8.32,36000.0,5.8189,5.8189,5.8119,5.8189,36000.0
2011-06-20 12:35:00,8.31,8.32,8.31,8.31,30400.0,5.8119,5.8189,5.8119,5.8119,30400.0
2011-06-20 12:40:00,8.31,8.32,8.31,8.31,6400.0,5.8119,5.8189,5.8119,5.8119,6400.0
2011-06-20 12:45:00,8.31,8.31,8.31,8.31,28400.0,5.8119,5.8119,5.8119,5.8119,28400.0
2011-06-20 12:50:00,8.31,8.31,8.3,8.3,32400.0,5.8119,5.8119,5.8049,5.8049,32400.0
2011-06-20 12:55:00,8.3,8.3,8.29,8.3,44000.0,5.8049,5.8049,5.7979,5.8049,44000.0
2011-06-20 13:00:00,8.3,8.31,8.3,8.3,43200.0,5.8049,5.8119,5.8049,5.8049,43200.0
2011-06-20 13:05:00,8.3,8.3,8.29,8.3,30000.0,5.8049,5.8049,5.7979,5.8049,30000.0
2011-06-20 13:10:00,8.3,8.31,8.29,8.3,18000.0,5.8049,5.8119,5.7979,5.8049,18000.0
2011-06-20 13:15:00,8.3,8.3,8.29,8.3,24400.0,5.8049,5.8049,5.7979,5.8049,24400.0
2011-06-20 13:20:00,8.3,8.3,8.29,8.3,31600.0,5.8049,5.8049,5.7979,5.8049,31600.0
2011-06-20 13:25:00,8.3,8.3,8.29,8.29,27600.0,5.8049,5.8049,5.7979,5.7979,27600.0
2011-06-20 13:30:00,8.29,8.3,8.29,8.3,33600.0,5.7979,5.8049,5.7979,5.8049,33600.0
2011-06-20 13:35:00,8.29,8.3,8.29,8.3,24000.0,5.7979,5.8049,5.7979,5.8049,24000.0
2011-06-20 13:40:00,8.3,8.3,8.28,8.28,48800.0,5.8049,5.8049,5.7909,5.7909,48800.0
2011-06-20 13:45:00,8.28,8.28,8.27,8.27,34000.0,5.7909,5.7909,5.7839,5.7839,34000.0
2011-06-20 13:50:00,8.27,8.27,8.27,8.27,40400.0,5.7839,5.7839,5.7839,5.7839,40400.0
2011-06-20 13:55:00,8.27,8.27,8.26,8.27,24000.0,5.7839,5.7839,5.7769,5.7839,24000.0
2011-06-20 14:00:00,8.27,8.27,8.26,8.27,60400.0,5.7839,5.7839,5.7769,5.7839,60400.0
2011-06-20 14:05:00,8.27,8.27,8.26,8.26,39200.0,5.7839,5.7839,5.7769,5.7769,39200.0
2011-06-20 14:10:00,8.26,8.26,8.26,8.26,36000.0,5.7769,5.7769,5.7769,5.7769,36000.0
2011-06-20 14:15:00,8.26,8.26,8.26,8.26,24800.0,5.7769,5.7769,5.7769,5.7769,24800.0
2011-06-20 14:20:00,8.26,8.26,8.26,8.26,24000.0,5.7769,5.7769,5.7769,5.7769,24000.0
2011-06-20 14:25:00,8.26,8.26,8.25,8.26,21600.0,5.7769,5.7769,5.7699,5.7769,21600.0
2011-06-20 14:30:00,8.26,8.26,8.26,8.26,30800.0,5.7769,5.7769,5.7769,5.7769,30800.0
2011-06-20 14:35:00,8.27,8.27,8.27,8.27,34400.0,5.7839,5.7839,5.7839,5.7839,34400.0
2011-06-20 14:40:00,8.27,8.27,8.26,8.27,36000.0,5.7839,5.7839,5.7769,5.7839,36000.0
2011-06-20 14:45:00,8.27,8.28,8.27,8.27,43200.0,5.7839,5.7909,5.7839,5.7839,43200.0
2011-06-20 14:50:00,8.27,8.27,8.26,8.27,34000.0,5.7839,5.7839,5.7769,5.7839,34000.0
2011-06-20 14:55:00,8.27,8.28,8.27,8.28,60800.0,5.7839,5.7909,5.7839,5.7909,60800.0
2011-06-20 15:00:00,8.28,8.28,8.27,8.27,138400.0,5.7909,5.7909,5.7839,5.7839,138400.0
2011-06-20 15:05:00,8.27,8.28,8.27,8.27,106800.0,5.7839,5.7909,5.7839,5.7839,106800.0
2011-06-20 15:10:00,8.27,8.27,8.26,8.26,30400.0,5.7839,5.7839,5.7769,5.7769,30400.0
2011-06-20 15:15:00,8.26,8.26,8.25,8.25,42400.0,5.7769,5.7769,5.7699,5.7699,42400.0
2011-06-20 15:20:00,8.25,8.26,8.25,8.25,35200.0,5.7699,5.7769,5.7699,5.7699,35200.0
2011-06-20 15:25:00,8.25,8.26,8.25,8.25,47600.0,5.7699,5.7769,5.7699,5.7699,47600.0
2011-06-20 15:30:00,8.25,8.26,8.25,8.26,40800.0,5.7699,5.7769,5.7699,5.7769,40800.0
2011-06-20 15:35:00,8.26,8.28,8.26,8.28,44800.0,5.7769,5.7909,5.7769,5.7909,44800.0
2011-06-20 15:40:00,8.28,8.28,8.27,8.27,51600.0,5.7909,5.7909,5.7839,5.7839,51600.0
2011-06-20 15:45:00,8.28,8.29,8.27,8.27,187200.0,5.7909,5.7979,5.7839,5.7839,187200.0
2011-06-20 15:50:00,8.27,8.28,8.26,8.26,97600.0,5.7839,5.7909,5.7769,5.7769,97600.0
2011-06-20 15:55:00,8.26,8.28,8.26,8.27,241200.0,5.7769,5.7909,5.7769,5.7839,241200.0
2011-06-21 09:30:00,8.31,8.32,8.28,8.29,105600.0,5.8119,5.8189,5.7909,5.7979,105600.0
2011-06-21 09:35:00,8.28,8.3,8.27,8.3,152800.0,5.7909,5.8049,5.7839,5.8049,152800.0
2011-06-21 09:40:00,8.3,8.31,8.3,8.31,10000.0,5.8049,5.8119,5.8049,5.8119,10000.0
2011-06-21 09:45:00,8.31,8.31,8.29,8.29,44400.0,5.8119,5.8119,5.7979,5.7979,44400.0
2011-06-21 09:50:00,8.29,8.31,8.29,8.3,26000.0,5.7979,5.8119,5.7979,5.8049,26000.0
2011-06-21 09:55:00,8.3,8.31,8.29,8.31,22800.0,5.8049,5.8119,5.7979,5.8119,22800.0
2011-06-21 10:00:00,8.31,8.33,8.31,8.32,67600.0,5.8119,5.8259,5.8119,5.8189,67600.0
2011-06-21 10:05:00,8.31,8.32,8.31,8.32,40400.0,5.8119,5.8189,5.8119,5.8189,40400.0
2011-06-21 10:10:00,8.32,8.33,8.31,8.33,44800.0,5.8189,5.8259,5.8119,5.8259,44800.0
2011-06-21 10:15:00,8.33,8.34,8.33,8.33,60400.0,5.8259,5.8329,5.8259,5.8259,60400.0
2011-06-21 10:20:00,8.34,8.36,8.34,8.35,44000.0,5.8329,5.8469,5.8329,5.8399,44000.0
2011-06-21 10:25:00,8.35,8.36,8.35,8.36,68800.0,5.8399,5.8469,5.8399,5.8469,68800.0
2011-06-21 10:30:00,8.35,8.36,8.35,8.35,56400.0,5.8399,5.8469,5.8399,5.8399,56400.0
2011-06-21 10:35:00,8.35,8.36,8.35,8.36,36000.0,5.8399,5.8469,5.8399,5.8469,36000.0
2011-06-21 10:40:00,8.36,8.37,8.36,8.37,51600.0,5.8469,5.8539,5.8469,5.8539,51600.0
2011-06-21 10:45:00,8.37,8.38,8.37,8.37,93200.0,5.8539,5.8609,5.8539,5.8539,93200.0
2011-06-21 10:50:00,8.37,8.38,8.37,8.37,39200.0,5.8539,5.8609,5.8539,5.8539,39200.0
2011-06-21 10:55:00,8.37,8.4,8.37,8.39,96800.0,5.8539,5.8748,5.8539,5.8679,96800.0
2011-06-21 11:00:00,8.39,8.4,8.38,8.4,114800.0,5.8679,5.8748,5.8609,5.8748,114800.0
2011-06-21 11:05:00,8.4,8.4,8.39,8.4,54400.0,5.8748,5.8748,5.8679,5.8748,54400.0
2011-06-21 11:10:00,8.4,8.4,8.4,8.4,41600.0,5.8748,5.8748,5.8748,5.8748,41600.0
2011-06-21 11:15:00,8.4,8.4,8.4,8.4,51600.0,5.8748,5.8748,5.8748,5.8748,51600.0
2011-06-21 11:20:00,8.4,8.41,8.4,8.4,73600.0,5.8748,5.8818,5.8748,5.8748,73600.0
2011-06-21 11:25:00,8.4,8.4,8.4,8.4,13600.0,5.8748,5.8748,5.8748,5.8748,13600.0
2011-06-21 11:30:00,8.4,8.41,8.4,8.41,28400.0,5.8748,5.8818,5.8748,5.8818,28400.0
2011-06-21 11:35:00,8.41,8.41,8.4,8.41,25600.0,5.8818,5.8818,5.8748,5.8818,25600.0
2011-06-21 11:40:00,8.41,8.41,8.4,8.4,14800.0,5.8818,5.8818,5.8748,5.8748,14800.0
2011-06-21 11:45:00,8.4,8.4,8.4,8.4,33200.0,5.8748,5.8748,5.8748,5.8748,33200.0
2011-06-21 11:50:00,8.4,8.4,8.37,8.38,112000.0,5.8748,5.8748,5.8539,5.8609,112000.0
2011-06-21 11:55:00,8.38,8.38,8.37,8.38,33200.0,5.8609,5.8609,5.8539,5.8609,33200.0
2011-06-21 12:00:00,8.38,8.39,8.38,8.39,44400.0,5.8609,5.8679,5.8609,5.8679,44400.0
2011-06-21 12:05:00,8.39,8.4,8.39,8.4,49600.0,5.8679,5.8748,5.8679,5.8748,49600.0
2011-06-21 12:10:00,8.4,8.4,8.39,8.39,9600.0,5.8748,5.8748,5.8679,5.8679,9600.0
2011-06-21 12:15:00,8.39,8.4,8.39,8.4,39200.0,5.8679,5.8748,5.8679,5.8748,39200.0
2011-06-21 12:20:00,8.4,8.4,8.39,8.39,34800.0,5.8748,5.8748,5.8679,5.8679,34800.0
2011-06-21 12:25:00,8.39,8.39,8.38,8.39,26800.0,5.8679,5.8679,5.8609,5.8679,26800.0
2011-06-21 12:30:00,8.39,8.39,8.39,8.39,20800.0,5.8679,5.8679,5.8679,5.8679,20800.0
2011-06-21 12:35:00,8.39,8.39,8.38,8.38,22000.0,5.8679,5.8679,5.8609,5.8609,22000.0
2011-06-21 12:40:00,8.38,8.38,8.38,8.38,9600.0,5.8609,5.8609,5.8609,5.8609,9600.0
2011-06-21 12:45:00,8.38,8.39,8.38,8.39,31600.0,5.8609,5.8679,5.8609,5.8679,31600.0
2011-06-21 12:50:00,8.39,8.4,8.39,8.4,14400.0,5.8679,5.8748,5.8679,5.8748,14400.0
2011-06-21 12:55:00,8.4,8.4,8.39,8.4,13600.0,5.8748,5.8748,5.8679,5.8748,13600.0
2011-06-21 13:00:00,8.4,8.4,8.4,8.4,10000.0,5.8748,5.8748,5.8748,5.8748,10000.0
2011-06-21 13:05:00,8.4,8.4,8.39,8.39,16800.0,5.8748,5.8748,5.8679,5.8679,16800.0
2011-06-21 13:10:00,8.39,8.39,8.38,8.39,37200.0,5.8679,5.8679,5.8609,5.8679,37200.0
2011-06-21 13:15:00,8.39,8.39,8.38,8.38,34800.0,5.8679,5.8679,5.8609,5.8609,34800.0
2011-06-21 13:20:00,8.38,8.38,8.37,8.38,82800.0,5.8609,5.8609,5.8539,5.8609,82800.0
2011-06-21 13:25:00,8.37,8.38,8.37,8.38,16400.0,5.8539,5.8609,5.8539,5.8609,16400.0
2011-06-21 13:30:00,8.37,8.38,8.37,8.37,48400.0,5.8539,5.8609,5.8539,5.8539,48400.0
2011-06-21 13:35:00,8.37,8.37,8.37,8.37,18800.0,5.8539,5.8539,5.8539,5.8539,18800.0
2011-06-21 13:40:00,8.37,8.37,8.37,8.37,29600.0,5.8539,5.8539,5.8539,5.8539,29600.0
2011-06-21 13:45:00,8.37,8.37,8.36,8.37,37200.0,5.8539,5.8539,5.8469,5.8539,37200.0
2011-06-21 13:50:00,8.37,8.38,8.37,8.37,38400.0,5.8539,5.8609,5.8539,5.8539,38400.0
2011-06-21 13:55:00,8.37,8.38,8.37,8.38,17600.0,5.8539,5.8609,5.8539,5.8609,17600.0
2011-06-21 14:00:00,8.38,8.38,8.38,8.38,25200.0,5.8609,5.8609,5.8609,5.8609,25200.0
2011-06-21 14:05:00,8.38,8.39,8.38,8.39,20800.0,5.8609,5.8679,5.8609,5.8679,20800.0
2011-06-21 14:10:00,8.39,8.4,8.39,8.4,40000.0,5.8679,5.8748,5.8679,5.8748,40000.0
2011-06-21 14:15:00,8.4,8.4,8.4,8.4,30000.0,5.8748,5.8748,5.8748,5.8748,30000.0
2011-06-21 14:20:00,8.4,8.41,8.4,8.41,77200.0,5.8748,5.8818,5.8748,5.8818,77200.0
2011-06-21 14:25:00,8.41,8.41,8.41,8.41,11600.0,5.8818,5.8818,5.8818,5.8818,11600.0
2011-06-21 14:30:00,8.41,8.41,8.41,8.41,62400.0,5.8818,5.8818,5.8818,5.8818,62400.0
2011-06-21 14:35:00,8.41,8.43,8.41,8.43,118000.0,5.8818,5.8958,5.8818,5.8958,118000.0
2011-06-21 14:40:00,8.43,8.43,8.42,8.42,68000.0,5.8958,5.8958,5.8888,5.8888,68000.0
2011-06-21 14:45:00,8.43,8.43,8.42,8.42,53600.0,5.8958,5.8958,5.8888,5.8888,53600.0
2011-06-21 14:50:00,8.43,8.43,8.42,8.42,30000.0,5.8958,5.8958,5.8888,5.8888,30000.0
2011-06-21 14:55:00,8.42,8.44,8.42,8.43,102000.0,5.8888,5.9028,5.8888,5.8958,102000.0
2011-06-21 15:00:00,8.43,8.43,8.41,8.42,90000.0,5.8958,5.8958,5.8818,5.8888,90000.0
2011-06-21 15:05:00,8.42,8.43,8.42,8.42,46400.0,5.8888,5.8958,5.8888,5.8888,46400.0
2011-06-21 15:10:00,8.43,8.43,8.42,8.42,42400.0,5.8958,5.8958,5.8888,5.8888,42400.0
2011-06-21 15:15:00,8.42,8.42,8.42,8.42,83200.0,5.8888,5.8888,5.8888,5.8888,83200.0
2011-06-21 15:20:00,8.42,8.43,8.42,8.42,28400.0,5.8888,5.8958,5.8888,5.8888,28400.0
2011-06-21 15:25:00,8.42,8.43,8.42,8.43,94800.0,5.8888,5.8958,5.8888,5.8958,94800.0
2011-06-21 15:30:00,8.43,8.43,8.42,8.42,128400.0,5.8958,5.8958,5.8888,5.8888,128400.0
2011-06-21 15:35:00,8.42,8.42,8.42,8.42,305200.0,5.8888,5.8888,5.8888,5.8888,305200.0
2011-06-21 15:40:00,8.42,8.44,8.42,8.43,331600.0,5.8888,5.9028,5.8888,5.8958,331600.0
2011-06-21 15:45:00,8.43,8.45,8.43,8.45,198000.0,5.8958,5.9098,5.8958,5.9098,198000.0
2011-06-21 15:50:00,8.45,8.46,8.45,8.46,218400.0,5.9098,5.9168,5.9098,5.9168,218400.0
2011-06-21 15:55:00,8.46,8.46,8.45,8.46,348400.0,5.9168,5.9168,5.9098,5.9168,348400.0
2011-06-22 09:30:00,8.45,8.45,8.41,8.41,111600.0,5.9098,5.9098,5.8818,5.8818,111600.0
2011-06-22 09:35:00,8.41,8.44,8.41,8.43,52400.0,5.8818,5.9028,5.8818,5.8958,52400.0
2011-06-22 09:40:00,8.44,8.44,8.41,8.41,38000.0,5.9028,5.9028,5.8818,5.8818,38000.0
2011-06-22 09:45:00,8.41,8.41,8.4,8.4,52000.0,5.8818,5.8818,5.8748,5.8748,52000.0
2011-06-22 09:50:00,8.4,8.42,8.4,8.42,52400.0,5.8748,5.8888,5.8748,5.8888,52400.0
2011-06-22 09:55:00,8.42,8.43,8.41,8.42,40400.0,5.8888,5.8958,5.8818,5.8888,40400.0
2011-06-22 10:00:00,8.42,8.42,8.4,8.42,37600.0,5.8888,5.8888,5.8748,5.8888,37600.0
2011-06-22 10:05:00,8.42,8.43,8.42,8.43,46800.0,5.8888,5.8958,5.8888,5.8958,46800.0
2011-06-22 10:10:00,8.43,8.43,8.4,8.4,26000.0,5.8958,5.8958,5.8748,5.8748,26000.0
2011-06-22 10:15:00,8.4,8.4,8.38,8.4,52000.0,5.8748,5.8748,5.8609,5.8748,52000.0
2011-06-22 10:20:00,8.4,8.4,8.39,8.4,16000.0,5.8748,5.8748,5.8679,5.8748,16000.0
2011-06-22 10:25:00,8.41,8.42,8.4,8.42,14800.0,5.8818,5.8888,5.8748,5.8888,14800.0
2011-06-22 10:30:00,8.42,8.43,8.42,8.43,32400.0,5.8888,5.8958,5.8888,5.8958,32400.0
2011-06-22 10:35:00,8.42,8.43,8.41,8.42,23600.0,5.8888,5.8958,5.8818,5.8888,23600.0
2011-06-22 10:40:00,8.42,8.42,8.42,8.42,10800.0,5.8888,5.8888,5.8888,5.8888,10800.0
2011-06-22 10:45:00,8.42,8.43,8.42,8.42,23200.0,5.8888,5.8958,5.8888,5.8888,23200.0
2011-06-22 10:50:00,8.42,8.43,8.42,8.42,99200.0,5.8888,5.8958,5.8888,5.8888,99200.0
2011-06-22 10:55:00,8.42,8.44,8.42,8.44,52000.0,5.8888,5.9028,5.8888,5.9028,52000.0
2011-06-22 11:00:00,8.44,8.44,8.43,8.44,59600.0,5.9028,5.9028,5.8958,5.9028,59600.0
2011-06-22 11:05:00,8.44,8.44,8.43,8.43,64800.0,5.9028,5.9028,5.8958,5.8958,64800.0
2011-06-22 11:10:00,8.43,8.43,8.42,8.42,18000.0,5.8958,5.8958,5.8888,5.8888,18000.0
2011-06-22 11:15:00,8.42,8.45,8.42,8.44,155600.0,5.8888,5.9098,5.8888,5.9028,155600.0
2011-06-22 11:20:00,8.45,8.45,8.42,8.43,92400.0,5.9098,5.9098,5.8888,5.8958,92400.0
2011-06-22 11:25:00,8.44,8.44,8.43,8.44,37200.0,5.9028,5.9028,5.8958,5.9028,37200.0
2011-06-22 11:30:00,8.43,8.46,8.43,8.46,98800.0,5.8958,5.9168,5.8958,5.9168,98800.0
2011-06-22 11:35:00,8.46,8.47,8.45,8.47,35600.0,5.9168,5.9238,5.9098,5.9238,35600.0
2011-06-22 11:40:00,8.47,8.48,8.47,8.48,176000.0,5.9238,5.9308,5.9238,5.9308,176000.0
2011-06-22 11:45:00,8.48,8.49,8.47,8.49,50800.0,5.9308,5.9378,5.9238,5.9378,50800.0
2011-06-22 11:50:00,8.49,8.49,8.48,8.48,49200.0,5.9378,5.9378,5.9308,5.9308,49200.0
2011-06-22 11:55:00,8.48,8.48,8.48,8.48,3600.0,5.9308,5.9308,5.9308,5.9308,3600.0
2011-06-22 12:00:00,8.48,8.48,8.46,8.46,248400.0,5.9308,5.9308,5.9168,5.9168,248400.0
2011-06-22 12:05:00,8.46,8.47,8.46,8.47,23600.0,5.9168,5.9238,5.9168,5.9238,23600.0
2011-06-22 12:10:00,8.47,8.48,8.47,8.48,20800.0,5.9238,5.9308,5.9238,5.9308,20800.0
2011-06-22 12:15:00,8.48,8.49,8.47,8.47,130800.0,5.9308,5.9378,5.9238,5.9238,130800.0
2011-06-22 12:20:00,8.47,8.47,8.47,8.47,18400.0,5.9238,5.9238,5.9238,5.9238,18400.0
2011-06-22 12:25:00,8.47,8.47,8.46,8.47,20000.0,5.9238,5.9238,5.9168,5.9238,20000.0
2011-06-22 12:30:00,8.47,8.47,8.45,8.46,27600.0,5.9238,5.9238,5.9098,5.9168,27600.0
2011-06-22 12:35:00,8.46,8.46,8.45,8.46,38400.0,5.9168,5.9168,5.9098,5.9168,38400.0
2011-06-22 12:40:00,8.46,8.47,8.45,8.47,54000.0,5.9168,5.9238,5.9098,5.9238,54000.0
2011-06-22 12:45:00,8.46,8.48,8.46,8.48,19200.0,5.9168,5.9308,5.9168,5.9308,19200.0
2011-06-22 12:50:00,8.47,8.48,8.47,8.48,21600.0,5.9238,5.9308,5.9238,5.9308,21600.0
2011-06-22 12:55:00,8.47,8.47,8.47,8.47,14000.0,5.9238,5.9238,5.9238,5.9238,14000.0
2011-06-22 13:00:00,8.47,8.48,8.47,8.47,30400.0,5.9238,5.9308,5.9238,5.9238,30400.0
2011-06-22 13:05:00,8.47,8.47,8.46,8.47,22800.0,5.9238,5.9238,5.9168,5.9238,22800.0
2011-06-22 13:10:00,8.47,8.47,8.47,8.47,7200.0,5.9238,5.9238,5.9238,5.9238,7200.0
2011-06-22 13:15:00,8.47,8.47,8.47,8.47,40800.0,5.9238,5.9238,5.9238,5.9238,40800.0
2011-06-22 13:20:00,8.47,8.49,8.47,8.49,73600.0,5.9238,5.9378,5.9238,5.9378,73600.0
2011-06-22 13:25:00,8.49,8.49,8.48,8.49,18400.0,5.9378,5.9378,5.9308,5.9378,18400.0
2011-06-22 13:30:00,8.49,8.5,8.49,8.49,38800.0,5.9378,5.9448,5.9378,5.9378,38800.0
2011-06-22 13:35:00,8.49,8.5,8.49,8.49,16800.0,5.9378,5.9448,5.9378,5.9378,16800.0
2011-06-22 13:40:00,8.49,8.5,8.49,8.49,17200.0,5.9378,5.9448,5.9378,5.9378,17200.0
2011-06-22 13:45:00,8.5,8.5,8.49,8.5,17200.0,5.9448,5.9448,5.9378,5.9448,17200.0
2011-06-22 13:50:00,8.5,8.5,8.49,8.5,16000.0,5.9448,5.9448,5.9378,5.9448,16000.0
2011-06-22 13:55:00,8.5,8.5,8.49,8.5,21600.0,5.9448,5.9448,5.9378,5.9448,21600.0
2011-06-22 14:00:00,8.49,8.49,8.49,8.49,46000.0,5.9378,5.9378,5.9378,5.9378,46000.0
2011-06-22 14:05:00,8.48,8.49,8.47,8.49,70800.0,5.9308,5.9378,5.9238,5.9378,70800.0
2011-06-22 14:10:00,8.49,8.49,8.48,8.48,23200.0,5.9378,5.9378,5.9308,5.9308,23200.0
2011-06-22 14:15:00,8.48,8.49,8.48,8.48,29200.0,5.9308,5.9378,5.9308,5.9308,29200.0
2011-06-22 14:20:00,8.48,8.49,8.48,8.49,43200.0,5.9308,5.9378,5.9308,5.9378,43200.0
2011-06-22 14:25:00,8.48,8.49,8.47,8.47,56000.0,5.9308,5.9378,5.9238,5.9238,56000.0
2011-06-22 14:30:00,8.47,8.47,8.47,8.47,32000.0,5.9238,5.9238,5.9238,5.9238,32000.0
2011-06-22 14:35:00,8.47,8.47,8.46,8.46,74000.0,5.9238,5.9238,5.9168,5.9168,74000.0
2011-06-22 14:40:00,8.46,8.46,8.45,8.45,103600.0,5.9168,5.9168,5.9098,5.9098,103600.0
2011-06-22 14:45:00,8.45,8.46,8.45,8.45,81200.0,5.9098,5.9168,5.9098,5.9098,81200.0
2011-06-22 14:50:00,8.45,8.45,8.43,8.43,92400.0,5.9098,5.9098,5.8958,5.8958,92400.0
2011-06-22 14:55:00,8.43,8.43,8.42,8.42,95200.0,5.8958,5.8958,5.8888,5.8888,95200.0
2011-06-22 15:00:00,8.42,8.43,8.42,8.43,39600.0,5.8888,5.8958,5.8888,5.8958,39600.0
2011-06-22 15:05:00,8.43,8.43,8.42,8.43,90800.0,5.8958,5.8958,5.8888,5.8958,90800.0
2011-06-22 15:10:00,8.43,8.43,8.42,8.42,39600.0,5.8958,5.8958,5.8888,5.8888,39600.0
2011-06-22 15:15:00,8.42,8.42,8.42,8.42,74400.0,5.8888,5.8888,5.8888,5.8888,74400.0
2011-06-22 15:20:00,8.42,8.42,8.41,8.41,146000.0,5.8888,5.8888,5.8818,5.8818,146000.0
2011-06-22 15:25:00,8.41,8.42,8.4,8.41,102400.0,5.8818,5.8888,5.8748,5.8818,102400.0
2011-06-22 15:30:00,8.42,8.42,8.4,8.41,57200.0,5.8888,5.8888,5.8748,5.8818,57200.0
2011-06-22 15:35:00,8.41,8.42,8.41,8.41,91600.0,5.8818,5.8888,5.8818,5.8818,91600.0
2011-06-22 15:40:00,8.41,8.42,8.4,8.4,74800.0,5.8818,5.8888,5.8748,5.8748,74800.0
2011-06-22 15:45:00,8.39,8.4,8.38,8.39,201200.0,5.8679,5.8748,5.8609,5.8679,201200.0
2011-06-22 15:50:00,8.39,8.4,8.38,8.39,116800.0,5.8679,5.8748,5.8609,5.8679,116800.0
2011-06-22 15:55:00,8.39,8.39,8.38,8.38,248400.0,5.8679,5.8679,5.8609,5.8609,248400.0
2011-06-23 09:30:00,8.26,8.29,8.26,8.28,80000.0,5.7769,5.7979,5.7769,5.7909,80000.0
2011-06-23 09:35:00,8.27,8.31,8.27,8.3,67600.0,5.7839,5.8119,5.7839,5.8049,67600.0
2011-06-23 09:40:00,8.29,8.3,8.27,8.28,68000.0,5.7979,5.8049,5.7839,5.7909,68000.0
2011-06-23 09:45:00,8.28,8.3,8.27,8.28,72800.0,5.7909,5.8049,5.7839,5.7909,72800.0
2011-06-23 09:50:00,8.28,8.29,8.25,8.25,68000.0,5.7909,5.7979,5.7699,5.7699,68000.0
2011-06-23 09:55:00,8.26,8.27,8.24,8.27,39200.0,5.7769,5.7839,5.7629,5.7839,39200.0
2011-06-23 10:00:00,8.28,8.3,8.25,8.3,115600.0,5.7909,5.8049,5.7699,5.8049,115600.0
2011-06-23 10:05:00,8.3,8.31,8.29,8.31,56800.0,5.8049,5.8119,5.7979,5.8119,56800.0
2011-06-23 10:10:00,8.31,8.33,8.3,8.31,91200.0,5.8119,5.8259,5.8049,5.8119,91200.0
2011-06-23 10:15:00,8.3,8.31,8.28,8.29,41600.0,5.8049,5.8119,5.7909,5.7979,41600.0
2011-06-23 10:20:00,8.29,8.29,8.26,8.26,42400.0,5.7979,5.7979,5.7769,5.7769,42400.0
2011-06-23 10:25:00,8.26,8.28,8.24,8.28,25600.0,5.7769,5.7909,5.7629,5.7909,25600.0
2011-06-23 10:30:00,8.28,8.28,8.26,8.26,42000.0,5.7909,5.7909,5.7769,5.7769,42000.0
2011-06-23 10:35:00,8.26,8.27,8.25,8.27,37600.0,5.7769,5.7839,5.7699,5.7839,37600.0
2011-06-23 10:40:00,8.27,8.27,8.25,8.26,32400.0,5.7839,5.7839,5.7699,5.7769,32400.0
2011-06-23 10:45:00,8.26,8.26,8.22,8.22,144800.0,5.7769,5.7769,5.749,5.749,144800.0
2011-06-23 10:50:00,8.22,8.24,8.22,8.23,19600.0,5.749,5.7629,5.749,5.7559,19600.0
2011-06-23 10:55:00,8.23,8.24,8.23,8.24,19600.0,5.7559,5.7629,5.7559,5.7629,19600.0
2011-06-23 11:00:00,8.24,8.24,8.23,8.23,66400.0,5.7629,5.7629,5.7559,5.7559,66400.0
2011-06-23 11:05:00,8.24,8.24,8.24,8.24,20000.0,5.7629,5.7629,5.7629,5.7629,20000.0
2011-06-23 11:10:00,8.24,8.24,8.23,8.23,58400.0,5.7629,5.7629,5.7559,5.7559,58400.0
2011-06-23 11:15:00,8.23,8.24,8.22,8.24,64000.0,5.7559,5.7629,5.749,5.7629,64000.0
2011-06-23 11:20:00,8.24,8.26,8.24,8.25,54000.0,5.7629,5.7769,5.7629,5.7699,54000.0
2011-06-23 11:25:00,8.25,8.28,8.25,8.28,53600.0,5.7699,5.7909,5.7699,5.7909,53600.0
2011-06-23 11:30:00,8.28,8.3,8.28,8.3,45600.0,5.7909,5.8049,5.7909,5.8049,45600.0
2011-06-23 11:35:00,8.3,8.31,8.3,8.31,45600.0,5.8049,5.8119,5.8049,5.8119,45600.0
2011-06-23 11:40:00,8.31,8.31,8.31,8.31,21200.0,5.8119,5.8119,5.8119,5.8119,21200.0
2011-06-23 11:45:00,8.31,8.31,8.3,8.31,43600.0,5.8119,5.8119,5.8049,5.8119,43600.0
2011-06-23 11:50:00,8.31,8.31,8.3,8.3,17600.0,5.8119,5.8119,5.8049,5.8049,17600.0
2011-06-23 11:55:00,8.3,8.32,8.3,8.32,44400.0,5.8049,5.8189,5.8049,5.8189,44400.0
2011-06-23 12:00:00,8.32,8.34,8.32,8.33,37200.0,5.8189,5.8329,5.8189,5.8259,37200.0
2011-06-23 12:05:00,8.33,8.33,8.32,8.33,25600.0,5.8259,5.8259,5.8189,5.8259,25600.0
2011-06-23 12:10:00,8.33,8.34,8.32,8.34,58400.0,5.8259,5.8329,5.8189,5.8329,58400.0
2011-06-23 12:15:00,8.34,8.35,8.34,8.34,188000.0,5.8329,5.8399,5.8329,5.8329,188000.0
2011-06-23 12:20:00,8.34,8.35,8.34,8.34,45200.0,5.8329,5.8399,5.8329,5.8329,45200.0
2011-06-23 12:25:00,8.34,8.34,8.34,8.34,50000.0,5.8329,5.8329,5.8329,5.8329,50000.0
2011-06-23 12:30:00,8.34,8.35,8.34,8.35,42400.0,5.8329,5.8399,5.8329,5.8399,42400.0
2011-06-23 12:35:00,8.35,8.37,8.35,8.37,63600.0,5.8399,5.8539,5.8399,5.8539,63600.0
2011-06-23 12:40:00,8.36,8.37,8.35,8.35,40400.0,5.8469,5.8539,5.8399,5.8399,40400.0
2011-06-23 12:45:00,8.35,8.36,8.35,8.36,7600.0,5.8399,5.8469,5.8399,5.8469,7600.0
2011-06-23 12:50:00,8.36,8.38,8.36,8.38,75200.0,5.8469,5.8609,5.8469,5.8609,75200.0
2011-06-23 12:55:00,8.38,8.39,8.37,8.39,45600.0,5.8609,5.8679,5.8539,5.8679,45600.0
2011-06-23 13:00:00,8.39,8.41,8.39,8.41,47600.0,5.8679,5.8818,5.8679,5.8818,47600.0
2011-06-23 13:05:00,8.4,8.42,8.4,8.41,54800.0,5.8748,5.8888,5.8748,5.8818,54800.0
2011-06-23 13:10:00,8.41,8.41,8.4,8.4,30800.0,5.8818,5.8818,5.8748,5.8748,30800.0
2011-06-23 13:15:00,8.39,8.39,8.38,8.39,20400.0,5.8679,5.8679,5.8609,5.8679,20400.0
2011-06-23 13:20:00,8.38,8.4,8.38,8.39,25200.0,5.8609,5.8748,5.8609,5.8679,25200.0
2011-06-23 13:25:00,8.39,8.39,8.38,8.39,24400.0,5.8679,5.8679,5.8609,5.8679,24400.0
2011-06-23 13:30:00,8.38,8.4,8.38,8.4,30800.0,5.8609,5.8748,5.8609,5.8748,30800.0
2011-06-23 13:35:00,8.4,8.41,8.4,8.4,18800.0,5.8748,5.8818,5.8748,5.8748,18800.0
2011-06-23 13:40:00,8.4,8.4,8.38,8.38,30000.0,5.8748,5.8748,5.8609,5.8609,30000.0
2011-06-23 13:45:00,8.38,8.38,8.38,8.38,8400.0,5.8609,5.8609,5.8609,5.8609,8400.0
2011-06-23 13:50:00,8.38,8.38,8.36,8.36,47600.0,5.8609,5.8609,5.8469,5.8469,47600.0
2011-06-23 13:55:00,8.36,8.37,8.36,8.36,66000.0,5.8469,5.8539,5.8469,5.8469,66000.0
2011-06-23 14:00:00,8.36,8.36,8.34,8.34,67200.0,5.8469,5.8469,5.8329,5.8329,67200.0
2011-06-23 14:05:00,8.34,8.35,8.34,8.35,34800.0,5.8329,5.8399,5.8329,5.8399,34800.0
2011-06-23 14:10:00,8.35,8.36,8.34,8.34,72800.0,5.8399,5.8469,5.8329,5.8329,72800.0
2011-06-23 14:15:00,8.34,8.34,8.32,8.33,58800.0,5.8329,5.8329,5.8189,5.8259,58800.0
2011-06-23 14:20:00,8.33,8.33,8.33,8.33,18400.0,5.8259,5.8259,5.8259,5.8259,18400.0
2011-06-23 14:25:00,8.33,8.34,8.33,8.34,46000.0,5.8259,5.8329,5.8259,5.8329,46000.0
2011-06-23 14:30:00,8.34,8.35,8.33,8.33,59200.0,5.8329,5.8399,5.8259,5.8259,59200.0
2011-06-23 14:35:00,8.33,8.33,8.31,8.31,79200.0,5.8259,5.8259,5.8119,5.8119,79200.0
2011-06-23 14:40:00,8.31,8.31,8.3,8.31,42800.0,5.8119,5.8119,5.8049,5.8119,42800.0
2011-06-23 14:45:00,8.31,8.31,8.3,8.3,75600.0,5.8119,5.8119,5.8049,5.8049,75600.0
2011-06-23 14:50:00,8.3,8.32,8.3,8.31,28800.0,5.8049,5.8189,5.8049,5.8119,28800.0
2011-06-23 14:55:00,8.31,8.4,8.31,8.4,138400.0,5.8119,5.8748,5.8119,5.8748,138400.0
2011-06-23 15:00:00,8.4,8.4,8.37,8.38,139200.0,5.8748,5.8748,5.8539,5.8609,139200.0
2011-06-23 15:05:00,8.38,8.42,8.38,8.42,160400.0,5.8609,5.8888,5.8609,5.8888,160400.0
2011-06-23 15:10:00,8.41,8.42,8.39,8.42,105600.0,5.8818,5.8888,5.8679,5.8888,105600.0
2011-06-23 15:15:00,8.41,8.44,8.41,8.42,94000.0,5.8818,5.9028,5.8818,5.8888,94000.0
2011-06-23 15:20:00,8.42,8.43,8.4,8.42,86800.0,5.8888,5.8958,5.8748,5.8888,86800.0
2011-06-23 15:25:00,8.42,8.42,8.4,8.4,67200.0,5.8888,5.8888,5.8748,5.8748,67200.0
2011-06-23 15:30:00,8.4,8.4,8.37,8.38,138000.0,5.8748,5.8748,5.8539,5.8609,138000.0
2011-06-23 15:35:00,8.38,8.4,8.37,8.38,86800.0,5.8609,5.8748,5.8539,5.8609,86800.0
2011-06-23 15:40:00,8.38,8.39,8.37,8.38,332800.0,5.8609,5.8679,5.8539,5.8609,332800.0
2011-06-23 15:45:00,8.38,8.4,8.37,8.4,177600.0,5.8609,5.8748,5.8539,5.8748,177600.0
2011-06-23 15:50:00,8.4,8.42,8.39,8.41,212400.0,5.8748,5.8888,5.8679,5.8818,212400.0
2011-06-23 15:55:00,8.42,8.43,8.41,8.43,320000.0,5.8888,5.8958,5.8818,5.8958,320000.0
2011-06-24 09:30:00,8.61,8.63,8.39,8.45,137200.0,6.0217,6.0357,5.8679,5.9098,137200.0
2011-06-24 09:35:00,8.45,8.46,8.43,8.45,54400.0,5.9098,5.9168,5.8958,5.9098,54400.0
2011-06-24 09:40:00,8.45,8.46,8.44,8.44,80400.0,5.9098,5.9168,5.9028,5.9028,80400.0
2011-06-24 09:45:00,8.44,8.45,8.41,8.43,53600.0,5.9028,5.9098,5.8818,5.8958,53600.0
2011-06-24 09:50:00,8.42,8.43,8.4,8.41,35600.0,5.8888,5.8958,5.8748,5.8818,35600.0
2011-06-24 09:55:00,8.41,8.43,8.41,8.43,17200.0,5.8818,5.8958,5.8818,5.8958,17200.0
2011-06-24 10:00:00,8.43,8.43,8.41,8.42,33200.0,5.8958,5.8958,5.8818,5.8888,33200.0
2011-06-24 10:05:00,8.42,8.42,8.39,8.39,35200.0,5.8888,5.8888,5.8679,5.8679,35200.0
2011-06-24 10:10:00,8.39,8.4,8.35,8.37,56800.0,5.8679,5.8748,5.8399,5.8539,56800.0
2011-06-24 10:15:00,8.37,8.37,8.34,8.35,50800.0,5.8539,5.8539,5.8329,5.8399,50800.0
2011-06-24 10:20:00,8.35,8.36,8.34,8.34,26000.0,5.8399,5.8469,5.8329,5.8329,26000.0
2011-06-24 10:25:00,8.34,8.35,8.33,8.34,25200.0,5.8329,5.8399,5.8259,5.8329,25200.0
2011-06-24 10:30:00,8.33,8.37,8.33,8.37,22800.0,5.8259,5.8539,5.8259,5.8539,22800.0
2011-06-24 10:35:00,8.36,8.36,8.35,8.36,53200.0,5.8469,5.8469,5.8399,5.8469,53200.0
2011-06-24 10:40:00,8.37,8.37,8.35,8.36,35200.0,5.8539,5.8539,5.8399,5.8469,35200.0
2011-06-24 10:45:00,8.36,8.37,8.36,8.37,118800.0,5.8469,5.8539,5.8469,5.8539,118800.0
2011-06-24 10:50:00,8.36,8.36,8.34,8.36,35600.0,5.8469,5.8469,5.8329,5.8469,35600.0
2011-06-24 10:55:00,8.36,8.38,8.36,8.38,33600.0,5.8469,5.8609,5.8469,5.8609,33600.0
2011-06-24 11:00:00,8.38,8.39,8.38,8.39,44000.0,5.8609,5.8679,5.8609,5.8679,44000.0
2011-06-24 11:05:00,8.39,8.39,8.36,8.37,22000.0,5.8679,5.8679,5.8469,5.8539,22000.0
2011-06-24 11:10:00,8.37,8.37,8.35,8.36,34000.0,5.8539,5.8539,5.8399,5.8469,34000.0
2011-06-24 11:15:00,8.36,8.37,8.36,8.36,43600.0,5.8469,5.8539,5.8469,5.8469,43600.0
2011-06-24 11:20:00,8.36,8.36,8.35,8.35,82000.0,5.8469,5.8469,5.8399,5.8399,82000.0
2011-06-24 11:25:00,8.36,8.36,8.35,8.36,49600.0,5.8469,5.8469,5.8399,5.8469,49600.0
2011-06-24 11:30:00,8.36,8.37,8.35,8.35,52400.0,5.8469,5.8539,5.8399,5.8399,52400.0
2011-06-24 11:35:00,8.35,8.36,8.35,8.36,24000.0,5.8399,5.8469,5.8399,5.8469,24000.0
2011-06-24 11:40:00,8.36,8.36,8.35,8.36,13200.0,5.8469,5.8469,5.8399,5.8469,13200.0
2011-06-24 11:45:00,8.36,8.36,8.35,8.36,24000.0,5.8469,5.8469,5.8399,5.8469,24000.0
2011-06-24 11:50:00,8.36,8.36,8.35,8.36,6800.0,5.8469,5.8469,5.8399,5.8469,6800.0
2011-06-24 11:55:00,8.35,8.35,8.33,8.34,65200.0,5.8399,5.8399,5.8259,5.8329,65200.0
2011-06-24 12:00:00,8.34,8.36,8.34,8.35,21200.0,5.8329,5.8469,5.8329,5.8399,21200.0
2011-06-24 12:05:00,8.35,8.35,8.34,8.34,52800.0,5.8399,5.8399,5.8329,5.8329,52800.0
2011-06-24 12:10:00,8.34,8.34,8.33,8.33,44000.0,5.8329,5.8329,5.8259,5.8259,44000.0
2011-06-24 12:15:00,8.33,8.33,8.33,8.33,26800.0,5.8259,5.8259,5.8259,5.8259,26800.0
2011-06-24 12:20:00,8.33,8.34,8.33,8.34,67600.0,5.8259,5.8329,5.8259,5.8329,67600.0
2011-06-24 12:25:00,8.34,8.34,8.33,8.34,23600.0,5.8329,5.8329,5.8259,5.8329,23600.0
2011-06-24 12:30:00,8.34,8.35,8.34,8.35,23600.0,5.8329,5.8399,5.8329,5.8399,23600.0
2011-06-24 12:35:00,8.35,8.35,8.35,8.35,7200.0,5.8399,5.8399,5.8399,5.8399,7200.0
2011-06-24 12:40:00,8.35,8.35,8.35,8.35,23600.0,5.8399,5.8399,5.8399,5.8399,23600.0
2011-06-24 12:45:00,8.35,8.35,8.33,8.33,60000.0,5.8399,5.8399,5.8259,5.8259,60000.0
2011-06-24 12:50:00,8.33,8.34,8.33,8.33,144000.0,5.8259,5.8329,5.8259,5.8259,144000.0
2011-06-24 12:55:00,8.33,8.34,8.33,8.34,27200.0,5.8259,5.8329,5.8259,5.8329,27200.0
2011-06-24 13:00:00,8.34,8.35,8.33,8.33,58800.0,5.8329,5.8399,5.8259,5.8259,58800.0
2011-06-24 13:05:00,8.33,8.33,8.33,8.33,30800.0,5.8259,5.8259,5.8259,5.8259,30800.0
2011-06-24 13:10:00,8.33,8.34,8.33,8.34,23600.0,5.8259,5.8329,5.8259,5.8329,23600.0
2011-06-24 13:15:00,8.33,8.33,8.33,8.33,23600.0,5.8259,5.8259,5.8259,5.8259,23600.0
2011-06-24 13:20:00,8.33,8.34,8.33,8.34,16800.0,5.8259,5.8329,5.8259,5.8329,16800.0
2011-06-24 13:25:00,8.34,8.35,8.34,8.34,34800.0,5.8329,5.8399,5.8329,5.8329,34800.0
2011-06-24 13:30:00,8.34,8.34,8.33,8.33,39200.0,5.8329,5.8329,5.8259,5.8259,39200.0
2011-06-24 13:35:00,8.33,8.35,8.32,8.35,40000.0,5.8259,5.8399,5.8189,5.8399,40000.0
2011-06-24 13:40:00,8.35,8.35,8.34,8.35,41600.0,5.8399,5.8399,5.8329,5.8399,41600.0
2011-06-24 13:45:00,8.35,8.36,8.35,8.35,55200.0,5.8399,5.8469,5.8399,5.8399,55200.0
2011-06-24 13:50:00,8.35,8.36,8.35,8.35,20000.0,5.8399,5.8469,5.8399,5.8399,20000.0
2011-06-24 13:55:00,8.35,8.36,8.35,8.36,121200.0,5.8399,5.8469,5.8399,5.8469,121200.0
2011-06-24 14:00:00,8.36,8.36,8.35,8.35,23600.0,5.8469,5.8469,5.8399,5.8399,23600.0
2011-06-24 14:05:00,8.35,8.35,8.34,8.35,42400.0,5.8399,5.8399,5.8329,5.8399,42400.0
2011-06-24 14:10:00,8.35,8.36,8.34,8.35,64400.0,5.8399,5.8469,5.8329,5.8399,64400.0
2011-06-24 14:15:00,8.35,8.35,8.34,8.35,52800.0,5.8399,5.8399,5.8329,5.8399,52800.0
2011-06-24 14:20:00,8.35,8.36,8.35,8.36,30400.0,5.8399,5.8469,5.8399,5.8469,30400.0
2011-06-24 14:25:00,8.36,8.36,8.36,8.36,18000.0,5.8469,5.8469,5.8469,5.8469,18000.0
2011-06-24 14:30:00,8.36,8.36,8.35,8.35,26000.0,5.8469,5.8469,5.8399,5.8399,26000.0
2011-06-24 14:35:00,8.35,8.35,8.34,8.35,53600.0,5.8399,5.8399,5.8329,5.8399,53600.0
2011-06-24 14:40:00,8.35,8.36,8.35,8.36,39200.0,5.8399,5.8469,5.8399,5.8469,39200.0
2011-06-24 14:45:00,8.36,8.37,8.36,8.36,54400.0,5.8469,5.8539,5.8469,5.8469,54400.0
2011-06-24 14:50:00,8.36,8.36,8.35,8.36,32000.0,5.8469,5.8469,5.8399,5.8469,32000.0
2011-06-24 14:55:00,8.36,8.36,8.35,8.35,62800.0,5.8469,5.8469,5.8399,5.8399,62800.0
2011-06-24 15:00:00,8.36,8.36,8.35,8.35,78400.0,5.8469,5.8469,5.8399,5.8399,78400.0
2011-06-24 15:05:00,8.35,8.35,8.34,8.35,57600.0,5.8399,5.8399,5.8329,5.8399,57600.0
2011-06-24 15:10:00,8.35,8.35,8.34,8.34,69600.0,5.8399,5.8399,5.8329,5.8329,69600.0
2011-06-24 15:15:00,8.34,8.36,8.34,8.35,61600.0,5.8329,5.8469,5.8329,5.8399,61600.0
2011-06-24 15:20:00,8.36,8.36,8.34,8.35,108800.0,5.8469,5.8469,5.8329,5.8399,108800.0
2011-06-24 15:25:00,8.35,8.36,8.35,8.36,60400.0,5.8399,5.8469,5.8399,5.8469,60400.0
2011-06-24 15:30:00,8.36,8.38,8.36,8.38,89600.0,5.8469,5.8609,5.8469,5.8609,89600.0
2011-06-24 15:35:00,8.38,8.38,8.36,8.36,97200.0,5.8609,5.8609,5.8469,5.8469,97200.0
2011-06-24 15:40:00,8.36,8.37,8.36,8.36,115600.0,5.8469,5.8539,5.8469,5.8469,115600.0
2011-06-24 15:45:00,8.36,8.36,8.34,8.35,174400.0,5.8469,5.8469,5.8329,5.8399,174400.0
2011-06-24 15:50:00,8.35,8.36,8.31,8.35,712400.0,5.8399,5.8469,5.8119,5.8399,712400.0
2011-06-24 15:55:00,8.35,8.37,8.26,8.37,1056000.0,5.8399,5.8539,5.7769,5.8539,1056000.0
2011-06-27 09:30:00,8.33,8.36,8.31,8.33,93200.0,5.8259,5.8469,5.8119,5.8259,93200.0
2011-06-27 09:35:00,8.33,8.33,8.27,8.28,84000.0,5.8259,5.8259,5.7839,5.7909,84000.0
2011-06-27 09:40:00,8.27,8.35,8.27,8.35,128000.0,5.7839,5.8399,5.7839,5.8399,128000.0
2011-06-27 09:45:00,8.35,8.38,8.35,8.38,66000.0,5.8399,5.8609,5.8399,5.8609,66000.0
2011-06-27 09:50:00,8.38,8.39,8.37,8.38,33600.0,5.8609,5.8679,5.8539,5.8609,33600.0
2011-06-27 09:55:00,8.38,8.39,8.36,8.39,72000.0,5.8609,5.8679,5.8469,5.8679,72000.0
2011-06-27 10:00:00,8.38,8.4,8.38,8.39,98000.0,5.8609,5.8748,5.8609,5.8679,98000.0
2011-06-27 10:05:00,8.39,8.39,8.38,8.38,37600.0,5.8679,5.8679,5.8609,5.8609,37600.0
2011-06-27 10:10:00,8.38,8.39,8.37,8.39,41600.0,5.8609,5.8679,5.8539,5.8679,41600.0
2011-06-27 10:15:00,8.39,8.4,8.38,8.4,47200.0,5.8679,5.8748,5.8609,5.8748,47200.0
2011-06-27 10:20:00,8.41,8.42,8.4,8.42,74000.0,5.8818,5.8888,5.8748,5.8888,74000.0
2011-06-27 10:25:00,8.42,8.44,8.42,8.44,36000.0,5.8888,5.9028,5.8888,5.9028,36000.0
2011-06-27 10:30:00,8.44,8.45,8.41,8.42,67600.0,5.9028,5.9098,5.8818,5.8888,67600.0
2011-06-27 10:35:00,8.42,8.42,8.4,8.41,96400.0,5.8888,5.8888,5.8748,5.8818,96400.0
2011-06-27 10:40:00,8.41,8.42,8.41,8.42,83200.0,5.8818,5.8888,5.8818,5.8888,83200.0
2011-06-27 10:45:00,8.41,8.43,8.41,8.43,84800.0,5.8818,5.8958,5.8818,5.8958,84800.0
2011-06-27 10:50:00,8.43,8.43,8.42,8.43,43600.0,5.8958,5.8958,5.8888,5.8958,43600.0
2011-06-27 10:55:00,8.43,8.43,8.42,8.43,23200.0,5.8958,5.8958,5.8888,5.8958,23200.0
2011-06-27 11:00:00,8.43,8.44,8.43,8.43,76400.0,5.8958,5.9028,5.8958,5.8958,76400.0
2011-06-27 11:05:00,8.43,8.43,8.42,8.42,44400.0,5.8958,5.8958,5.8888,5.8888,44400.0
2011-06-27 11:10:00,8.42,8.43,8.42,8.43,42800.0,5.8888,5.8958,5.8888,5.8958,42800.0
2011-06-27 11:15:00,8.43,8.43,8.42,8.43,46800.0,5.8958,5.8958,5.8888,5.8958,46800.0
2011-06-27 11:20:00,8.43,8.43,8.42,8.43,36400.0,5.8958,5.8958,5.8888,5.8958,36400.0
2011-06-27 11:25:00,8.42,8.43,8.42,8.43,36800.0,5.8888,5.8958,5.8888,5.8958,36800.0
2011-06-27 11:30:00,8.43,8.43,8.42,8.43,41600.0,5.8958,5.8958,5.8888,5.8958,41600.0
2011-06-27 11:35:00,8.43,8.45,8.43,8.45,50800.0,5.8958,5.9098,5.8958,5.9098,50800.0
2011-06-27 11:40:00,8.45,8.45,8.44,8.45,42000.0,5.9098,5.9098,5.9028,5.9098,42000.0
2011-06-27 11:45:00,8.45,8.46,8.44,8.46,46000.0,5.9098,5.9168,5.9028,5.9168,46000.0
2011-06-27 11:50:00,8.46,8.49,8.46,8.47,144000.0,5.9168,5.9378,5.9168,5.9238,144000.0
2011-06-27 11:55:00,8.47,8.47,8.47,8.47,38000.0,5.9238,5.9238,5.9238,5.9238,38000.0
2011-06-27 12:00:00,8.47,8.49,8.47,8.48,67200.0,5.9238,5.9378,5.9238,5.9308,67200.0
2011-06-27 12:05:00,8.48,8.51,8.48,8.5,273600.0,5.9308,5.9518,5.9308,5.9448,273600.0
2011-06-27 12:10:00,8.5,8.51,8.5,8.5,120800.0,5.9448,5.9518,5.9448,5.9448,120800.0
2011-06-27 12:15:00,8.5,8.5,8.5,8.5,100000.0,5.9448,5.9448,5.9448,5.9448,100000.0
2011-06-27 12:20:00,8.5,8.5,8.5,8.5,10800.0,5.9448,5.9448,5.9448,5.9448,10800.0
2011-06-27 12:25:00,8.5,8.51,8.5,8.51,50800.0,5.9448,5.9518,5.9448,5.9518,50800.0
2011-06-27 12:30:00,8.51,8.51,8.49,8.49,20400.0,5.9518,5.9518,5.9378,5.9378,20400.0
2011-06-27 12:35:00,8.49,8.5,8.49,8.49,99600.0,5.9378,5.9448,5.9378,5.9378,99600.0
2011-06-27 12:40:00,8.49,8.5,8.49,8.5,128800.0,5.9378,5.9448,5.9378,5.9448,128800.0
2011-06-27 12:45:00,8.5,8.51,8.5,8.5,36800.0,5.9448,5.9518,5.9448,5.9448,36800.0
2011-06-27 12:50:00,8.5,8.51,8.5,8.5,74800.0,5.9448,5.9518,5.9448,5.9448,74800.0
2011-06-27 12:55:00,8.5,8.5,8.5,8.5,75600.0,5.9448,5.9448,5.9448,5.9448,75600.0
2011-06-27 13:00:00,8.5,8.5,8.49,8.49,193200.0,5.9448,5.9448,5.9378,5.9378,193200.0
2011-06-27 13:05:00,8.5,8.5,8.49,8.5,88400.0,5.9448,5.9448,5.9378,5.9448,88400.0
2011-06-27 13:10:00,8.5,8.51,8.49,8.51,111600.0,5.9448,5.9518,5.9378,5.9518,111600.0
2011-06-27 13:15:00,8.51,8.51,8.51,8.51,30000.0,5.9518,5.9518,5.9518,5.9518,30000.0
2011-06-27 13:20:00,8.51,8.51,8.5,8.51,174000.0,5.9518,5.9518,5.9448,5.9518,174000.0
2011-06-27 13:25:00,8.51,8.52,8.51,8.51,234400.0,5.9518,5.9588,5.9518,5.9518,234400.0
2011-06-27 13:30:00,8.51,8.52,8.5,8.51,240400.0,5.9518,5.9588,5.9448,5.9518,240400.0
2011-06-27 13:35:00,8.51,8.52,8.5,8.5,56000.0,5.9518,5.9588,5.9448,5.9448,56000.0
2011-06-27 13:40:00,8.5,8.51,8.5,8.5,45200.0,5.9448,5.9518,5.9448,5.9448,45200.0
2011-06-27 13:45:00,8.5,8.51,8.49,8.49,63200.0,5.9448,5.9518,5.9378,5.9378,63200.0
2011-06-27 13:50:00,8.5,8.51,8.5,8.51,82800.0,5.9448,5.9518,5.9448,5.9518,82800.0
2011-06-27 13:55:00,8.5,8.51,8.5,8.51,132800.0,5.9448,5.9518,5.9448,5.9518,132800.0
2011-06-27 14:00:00,8.51,8.53,8.51,8.52,163200.0,5.9518,5.9658,5.9518,5.9588,163200.0
2011-06-27 14:05:00,8.52,8.54,8.52,8.53,48800.0,5.9588,5.9728,5.9588,5.9658,48800.0
2011-06-27 14:10:00,8.53,8.54,8.53,8.54,46000.0,5.9658,5.9728,5.9658,5.9728,46000.0
2011-06-27 14:15:00,8.54,8.54,8.53,8.54,39600.0,5.9728,5.9728,5.9658,5.9728,39600.0
2011-06-27 14:20:00,8.53,8.54,8.53,8.54,95600.0,5.9658,5.9728,5.9658,5.9728,95600.0
2011-06-27 14:25:00,8.54,8.55,8.54,8.55,59600.0,5.9728,5.9798,5.9728,5.9798,59600.0
2011-06-27 14:30:00,8.55,8.56,8.55,8.55,60400.0,5.9798,5.9867,5.9798,5.9798,60400.0
2011-06-27 14:35:00,8.55,8.56,8.55,8.56,128000.0,5.9798,5.9867,5.9798,5.9867,128000.0
2011-06-27 14:40:00,8.56,8.56,8.56,8.56,96000.0,5.9867,5.9867,5.9867,5.9867,96000.0
2011-06-27 14:45:00,8.56,8.56,8.56,8.56,172400.0,5.9867,5.9867,5.9867,5.9867,172400.0
2011-06-27 14:50:00,8.56,8.56,8.55,8.56,177600.0,5.9867,5.9867,5.9798,5.9867,177600.0
2011-06-27 14:55:00,8.56,8.56,8.56,8.56,158400.0,5.9867,5.9867,5.9867,5.9867,158400.0
2011-06-27 15:00:00,8.56,8.56,8.56,8.56,54400.0,5.9867,5.9867,5.9867,5.9867,54400.0
2011-06-27 15:05:00,8.56,8.56,8.55,8.55,109600.0,5.9867,5.9867,5.9798,5.9798,109600.0
2011-06-27 15:10:00,8.55,8.56,8.55,8.55,146400.0,5.9798,5.9867,5.9798,5.9798,146400.0
2011-06-27 15:15:00,8.55,8.56,8.55,8.55,110800.0,5.9798,5.9867,5.9798,5.9798,110800.0
2011-06-27 15:20:00,8.55,8.56,8.55,8.56,104400.0,5.9798,5.9867,5.9798,5.9867,104400.0
2011-06-27 15:25:00,8.56,8.56,8.56,8.56,132400.0,5.9867,5.9867,5.9867,5.9867,132400.0
2011-06-27 15:30:00,8.56,8.56,8.56,8.56,153200.0,5.9867,5.9867,5.9867,5.9867,153200.0
2011-06-27 15:35:00,8.56,8.57,8.56,8.56,183200.0,5.9867,5.9937,5.9867,5.9867,183200.0
2011-06-27 15:40:00,8.56,8.57,8.56,8.57,128800.0,5.9867,5.9937,5.9867,5.9937,128800.0
2011-06-27 15:45:00,8.57,8.57,8.56,8.56,307200.0,5.9937,5.9937,5.9867,5.9867,307200.0
2011-06-27 15:50:00,8.56,8.57,8.56,8.56,692000.0,5.9867,5.9937,5.9867,5.9867,692000.0
2011-06-27 15:55:00,8.56,8.56,8.56,8.56,862000.0,5.9867,5.9867,5.9867,5.9867,862000.0
2011-06-28 09:30:00,8.6,8.63,8.59,8.62,170000.0,6.0147,6.0357,6.0077,6.0287,170000.0
2011-06-28 09:35:00,8.62,8.65,8.62,8.65,154000.0,6.0287,6.0497,6.0287,6.0497,154000.0
2011-06-28 09:40:00,8.65,8.7,8.64,8.68,250800.0,6.0497,6.0847,6.0427,6.0707,250800.0
2011-06-28 09:45:00,8.68,8.71,8.68,8.7,271200.0,6.0707,6.0917,6.0707,6.0847,271200.0
2011-06-28 09:50:00,8.7,8.71,8.69,8.71,119200.0,6.0847,6.0917,6.0777,6.0917,119200.0
2011-06-28 09:55:00,8.71,8.75,8.7,8.74,467200.0,6.0917,6.1196,6.0847,6.1126,467200.0
2011-06-28 10:00:00,8.74,8.76,8.72,8.76,182400.0,6.1126,6.1266,6.0986,6.1266,182400.0
2011-06-28 10:05:00,8.76,8.76,8.74,8.75,287200.0,6.1266,6.1266,6.1126,6.1196,287200.0
2011-06-28 10:10:00,8.75,8.8,8.75,8.8,467600.0,6.1196,6.1546,6.1196,6.1546,467600.0
2011-06-28 10:15:00,8.8,8.81,8.79,8.81,293600.0,6.1546,6.1616,6.1476,6.1616,293600.0
2011-06-28 10:20:00,8.81,8.82,8.8,8.81,309600.0,6.1616,6.1686,6.1546,6.1616,309600.0
2011-06-28 10:25:00,8.81,8.83,8.81,8.82,426800.0,6.1616,6.1756,6.1616,6.1686,426800.0
2011-06-28 10:30:00,8.82,8.83,8.81,8.81,571600.0,6.1686,6.1756,6.1616,6.1616,571600.0
2011-06-28 10:35:00,8.81,8.83,8.81,8.82,217200.0,6.1616,6.1756,6.1616,6.1686,217200.0
2011-06-28 10:40:00,8.81,8.84,8.81,8.82,246800.0,6.1616,6.1826,6.1616,6.1686,246800.0
2011-06-28 10:45:00,8.82,8.82,8.8,8.81,180000.0,6.1686,6.1686,6.1546,6.1616,180000.0
2011-06-28 10:50:00,8.81,8.81,8.81,8.81,98400.0,6.1616,6.1616,6.1616,6.1616,98400.0
2011-06-28 10:55:00,8.81,8.81,8.8,8.81,93200.0,6.1616,6.1616,6.1546,6.1616,93200.0
2011-06-28 11:00:00,8.81,8.81,8.81,8.81,139200.0,6.1616,6.1616,6.1616,6.1616,139200.0
2011-06-28 11:05:00,8.81,8.83,8.81,8.81,74800.0,6.1616,6.1756,6.1616,6.1616,74800.0
2011-06-28 11:10:00,8.81,8.81,8.79,8.8,281600.0,6.1616,6.1616,6.1476,6.1546,281600.0
2011-06-28 11:15:00,8.8,8.8,8.8,8.8,150400.0,6.1546,6.1546,6.1546,6.1546,150400.0
2011-06-28 11:20:00,8.8,8.81,8.8,8.81,68800.0,6.1546,6.1616,6.1546,6.1616,68800.0
2011-06-28 11:25:00,8.81,8.81,8.8,8.8,93200.0,6.1616,6.1616,6.1546,6.1546,93200.0
2011-06-28 11:30:00,8.8,8.81,8.8,8.8,345200.0,6.1546,6.1616,6.1546,6.1546,345200.0
2011-06-28 11:35:00,8.8,8.8,8.8,8.8,63200.0,6.1546,6.1546,6.1546,6.1546,63200.0
2011-06-28 11:40:00,8.8,8.82,8.8,8.81,84800.0,6.1546,6.1686,6.1546,6.1616,84800.0
2011-06-28 11:45:00,8.81,8.83,8.81,8.82,101200.0,6.1616,6.1756,6.1616,6.1686,101200.0
2011-06-28 11:50:00,8.82,8.83,8.81,8.82,44800.0,6.1686,6.1756,6.1616,6.1686,44800.0
2011-06-28 11:55:00,8.82,8.83,8.81,8.81,93200.0,6.1686,6.1756,6.1616,6.1616,93200.0
2011-06-28 12:00:00,8.81,8.83,8.81,8.83,96000.0,6.1616,6.1756,6.1616,6.1756,96000.0
2011-06-28 12:05:00,8.83,8.83,8.82,8.83,42400.0,6.1756,6.1756,6.1686,6.1756,42400.0
2011-06-28 12:10:00,8.83,8.83,8.82,8.83,36400.0,6.1756,6.1756,6.1686,6.1756,36400.0
2011-06-28 12:15:00,8.83,8.84,8.82,8.84,184000.0,6.1756,6.1826,6.1686,6.1826,184000.0
2011-06-28 12:20:00,8.84,8.84,8.81,8.83,382800.0,6.1826,6.1826,6.1616,6.1756,382800.0
2011-06-28 12:25:00,8.83,8.83,8.82,8.82,35200.0,6.1756,6.1756,6.1686,6.1686,35200.0
2011-06-28 12:30:00,8.82,8.83,8.82,8.83,88000.0,6.1686,6.1756,6.1686,6.1756,88000.0
2011-06-28 12:35:00,8.83,8.83,8.82,8.83,75200.0,6.1756,6.1756,6.1686,6.1756,75200.0
2011-06-28 12:40:00,8.83,8.83,8.82,8.83,191200.0,6.1756,6.1756,6.1686,6.1756,191200.0
2011-06-28 12:45:00,8.83,8.84,8.83,8.84,44000.0,6.1756,6.1826,6.1756,6.1826,44000.0
2011-06-28 12:50:00,8.84,8.85,8.83,8.84,70800.0,6.1826,6.1896,6.1756,6.1826,70800.0
2011-06-28 12:55:00,8.84,8.87,8.84,8.87,239200.0,6.1826,6.2036,6.1826,6.2036,239200.0
2011-06-28 13:00:00,8.87,8.88,8.86,8.88,212400.0,6.2036,6.2105,6.1966,6.2105,212400.0
2011-06-28 13:05:00,8.88,8.9,8.87,8.9,542800.0,6.2105,6.2245,6.2036,6.2245,542800.0
2011-06-28 13:10:00,8.89,8.9,8.86,8.87,127600.0,6.2175,6.2245,6.1966,6.2036,127600.0
2011-06-28 13:15:00,8.86,8.87,8.86,8.87,73600.0,6.1966,6.2036,6.1966,6.2036,73600.0
2011-06-28 13:20:00,8.86,8.88,8.86,8.88,178800.0,6.1966,6.2105,6.1966,6.2105,178800.0
2011-06-28 13:25:00,8.88,8.88,8.87,8.87,93600.0,6.2105,6.2105,6.2036,6.2036,93600.0
2011-06-28 13:30:00,8.87,8.88,8.85,8.85,119200.0,6.2036,6.2105,6.1896,6.1896,119200.0
2011-06-28 13:35:00,8.85,8.87,8.85,8.87,54000.0,6.1896,6.2036,6.1896,6.2036,54000.0
2011-06-28 13:40:00,8.87,8.87,8.86,8.87,30400.0,6.2036,6.2036,6.1966,6.2036,30400.0
2011-06-28 13:45:00,8.87,8.88,8.87,8.87,238400.0,6.2036,6.2105,6.2036,6.2036,238400.0
2011-06-28 13:50:00,8.88,8.88,8.87,8.88,158800.0,6.2105,6.2105,6.2036,6.2105,158800.0
2011-06-28 13:55:00,8.88,8.88,8.87,8.88,228000.0,6.2105,6.2105,6.2036,6.2105,228000.0
2011-06-28 14:00:00,8.88,8.89,8.88,8.89,98400.0,6.2105,6.2175,6.2105,6.2175,98400.0
2011-06-28 14:05:00,8.89,8.89,8.87,8.88,130400.0,6.2175,6.2175,6.2036,6.2105,130400.0
2011-06-28 14:10:00,8.88,8.88,8.88,8.88,96000.0,6.2105,6.2105,6.2105,6.2105,96000.0
2011-06-28 14:15:00,8.88,8.88,8.88,8.88,41600.0,6.2105,6.2105,6.2105,6.2105,41600.0
2011-06-28 14:20:00,8.88,8.88,8.88,8.88,96000.0,6.2105,6.2105,6.2105,6.2105,96000.0
2011-06-28 14:25:00,8.88,8.88,8.87,8.88,135200.0,6.2105,6.2105,6.2036,6.2105,135200.0
2011-06-28 14:30:00,8.88,8.9,8.88,8.9,49600.0,6.2105,6.2245,6.2105,6.2245,49600.0
2011-06-28 14:35:00,8.9,8.91,8.89,8.9,112400.0,6.2245,6.2315,6.2175,6.2245,112400.0
2011-06-28 14:40:00,8.91,8.92,8.91,8.92,239600.0,6.2315,6.2385,6.2315,6.2385,239600.0
2011-06-28 14:45:00,8.92,8.92,8.9,8.91,216400.0,6.2385,6.2385,6.2245,6.2315,216400.0
2011-06-28 14:50:00,8.9,8.91,8.88,8.88,147200.0,6.2245,6.2315,6.2105,6.2105,147200.0
2011-06-28 14:55:00,8.88,8.88,8.87,8.87,142800.0,6.2105,6.2105,6.2036,6.2036,142800.0
2011-06-28 15:00:00,8.88,8.88,8.87,8.88,280400.0,6.2105,6.2105,6.2036,6.2105,280400.0
2011-06-28 15:05:00,8.88,8.88,8.87,8.88,148800.0,6.2105,6.2105,6.2036,6.2105,148800.0
2011-06-28 15:10:00,8.88,8.88,8.87,8.87,182800.0,6.2105,6.2105,6.2036,6.2036,182800.0
2011-06-28 15:15:00,8.87,8.88,8.87,8.87,186800.0,6.2036,6.2105,6.2036,6.2036,186800.0
2011-06-28 15:20:00,8.87,8.88,8.86,8.87,463600.0,6.2036,6.2105,6.1966,6.2036,463600.0
2011-06-28 15:25:00,8.87,8.88,8.86,8.87,78800.0,6.2036,6.2105,6.1966,6.2036,78800.0
2011-06-28 15:30:00,8.87,8.87,8.86,8.87,152800.0,6.2036,6.2036,6.1966,6.2036,152800.0
2011-06-28 15:35:00,8.87,8.87,8.87,8.87,197200.0,6.2036,6.2036,6.2036,6.2036,197200.0
2011-06-28 15:40:00,8.87,8.88,8.87,8.88,219600.0,6.2036,6.2105,6.2036,6.2105,219600.0
2011-06-28 15:45:00,8.88,8.9,8.88,8.9,840800.0,6.2105,6.2245,6.2105,6.2245,840800.0
2011-06-28 15:50:00,8.9,8.92,8.9,8.92,778800.0,6.2245,6.2385,6.2245,6.2385,778800.0
2011-06-28 15:55:00,8.92,8.92,8.9,8.91,612000.0,6.2385,6.2385,6.2245,6.2315,612000.0
2011-06-29 09:30:00,8.99,9.0,8.94,8.95,162000.0,6.2875,6.2945,6.2525,6.2595,162000.0
2011-06-29 09:35:00,8.96,8.96,8.91,8.92,172000.0,6.2665,6.2665,6.2315,6.2385,172000.0
2011-06-29 09:40:00,8.92,8.92,8.86,8.86,244000.0,6.2385,6.2385,6.1966,6.1966,244000.0
2011-06-29 09:45:00,8.86,8.9,8.86,8.88,400800.0,6.1966,6.2245,6.1966,6.2105,400800.0
2011-06-29 09:50:00,8.87,8.88,8.86,8.88,161600.0,6.2036,6.2105,6.1966,6.2105,161600.0
2011-06-29 09:55:00,8.88,8.88,8.86,8.88,302000.0,6.2105,6.2105,6.1966,6.2105,302000.0
2011-06-29 10:00:00,8.88,8.9,8.86,8.88,172000.0,6.2105,6.2245,6.1966,6.2105,172000.0
2011-06-29 10:05:00,8.87,8.89,8.86,8.88,317600.0,6.2036,6.2175,6.1966,6.2105,317600.0
2011-06-29 10:10:00,8.87,8.91,8.87,8.9,140400.0,6.2036,6.2315,6.2036,6.2245,140400.0
2011-06-29 10:15:00,8.9,8.92,8.9,8.91,38800.0,6.2245,6.2385,6.2245,6.2315,38800.0
2011-06-29 10:20:00,8.91,8.93,8.91,8.93,87200.0,6.2315,6.2455,6.2315,6.2455,87200.0
2011-06-29 10:25:00,8.93,8.93,8.92,8.93,50400.0,6.2455,6.2455,6.2385,6.2455,50400.0
2011-06-29 10:30:00,8.93,8.94,8.91,8.94,215200.0,6.2455,6.2525,6.2315,6.2525,215200.0
2011-06-29 10:35:00,8.94,8.96,8.94,8.96,145600.0,6.2525,6.2665,6.2525,6.2665,145600.0
2011-06-29 10:40:00,8.96,8.98,8.96,8.97,102400.0,6.2665,6.2805,6.2665,6.2735,102400.0
2011-06-29 10:45:00,8.97,8.97,8.96,8.97,71600.0,6.2735,6.2735,6.2665,6.2735,71600.0
2011-06-29 10:50:00,8.97,8.98,8.97,8.98,156400.0,6.2735,6.2805,6.2735,6.2805,156400.0
2011-06-29 10:55:00,8.98,9.0,8.98,9.0,124400.0,6.2805,6.2945,6.2805,6.2945,124400.0
2011-06-29 11:00:00,9.0,9.0,8.99,9.0,174800.0,6.2945,6.2945,6.2875,6.2945,174800.0
2011-06-29 11:05:00,9.0,9.02,9.0,9.01,128000.0,6.2945,6.3085,6.2945,6.3015,128000.0
2011-06-29 11:10:00,9.01,9.01,9.0,9.0,106800.0,6.3015,6.3015,6.2945,6.2945,106800.0
2011-06-29 11:15:00,9.0,9.02,9.0,9.0,66800.0,6.2945,6.3085,6.2945,6.2945,66800.0
2011-06-29 11:20:00,9.0,9.01,8.99,9.01,102800.0,6.2945,6.3015,6.2875,6.3015,102800.0
2011-06-29 11:25:00,9.0,9.0,8.99,9.0,148000.0,6.2945,6.2945,6.2875,6.2945,148000.0
2011-06-29 11:30:00,9.0,9.01,9.0,9.0,200000.0,6.2945,6.3015,6.2945,6.2945,200000.0
2011-06-29 11:35:00,9.0,9.01,9.0,9.01,140800.0,6.2945,6.3015,6.2945,6.3015,140800.0
2011-06-29 11:40:00,9.0,9.03,9.0,9.02,170400.0,6.2945,6.3155,6.2945,6.3085,170400.0
2011-06-29 11:45:00,9.02,9.03,9.01,9.03,114400.0,6.3085,6.3155,6.3015,6.3155,114400.0
2011-06-29 11:50:00,9.03,9.03,9.02,9.03,41600.0,6.3155,6.3155,6.3085,6.3155,41600.0
2011-06-29 11:55:00,9.03,9.04,9.02,9.03,47600.0,6.3155,6.3225,6.3085,6.3155,47600.0
2011-06-29 12:00:00,9.03,9.03,9.02,9.03,70400.0,6.3155,6.3155,6.3085,6.3155,70400.0
2011-06-29 12:05:00,9.03,9.04,9.03,9.04,93600.0,6.3155,6.3225,6.3155,6.3225,93600.0
2011-06-29 12:10:00,9.04,9.05,9.03,9.04,213200.0,6.3225,6.3294,6.3155,6.3225,213200.0
2011-06-29 12:15:00,9.04,9.04,9.04,9.04,28000.0,6.3225,6.3225,6.3225,6.3225,28000.0
2011-06-29 12:20:00,9.04,9.04,9.03,9.04,46000.0,6.3225,6.3225,6.3155,6.3225,46000.0
2011-06-29 12:25:00,9.04,9.05,9.03,9.03,272400.0,6.3225,6.3294,6.3155,6.3155,272400.0
2011-06-29 12:30:00,9.03,9.04,9.03,9.04,45200.0,6.3155,6.3225,6.3155,6.3225,45200.0
2011-06-29 12:35:00,9.04,9.04,9.03,9.04,34400.0,6.3225,6.3225,6.3155,6.3225,34400.0
2011-06-29 12:40:00,9.04,9.04,9.03,9.04,154400.0,6.3225,6.3225,6.3155,6.3225,154400.0
2011-06-29 12:45:00,9.04,9.04,9.04,9.04,44000.0,6.3225,6.3225,6.3225,6.3225,44000.0
2011-06-29 12:50:00,9.04,9.04,9.03,9.03,61600.0,6.3225,6.3225,6.3155,6.3155,61600.0
2011-06-29 12:55:00,9.03,9.04,9.03,9.04,46400.0,6.3155,6.3225,6.3155,6.3225,46400.0
2011-06-29 13:00:00,9.04,9.04,9.03,9.03,91600.0,6.3225,6.3225,6.3155,6.3155,91600.0
2011-06-29 13:05:00,9.03,9.04,9.03,9.04,158400.0,6.3155,6.3225,6.3155,6.3225,158400.0
2011-06-29 13:10:00,9.04,9.05,9.04,9.05,31200.0,6.3225,6.3294,6.3225,6.3294,31200.0
2011-06-29 13:15:00,9.05,9.05,9.03,9.04,60000.0,6.3294,6.3294,6.3155,6.3225,60000.0
2011-06-29 13:20:00,9.04,9.04,9.03,9.04,221200.0,6.3225,6.3225,6.3155,6.3225,221200.0
2011-06-29 13:25:00,9.04,9.05,9.04,9.05,90400.0,6.3225,6.3294,6.3225,6.3294,90400.0
2011-06-29 13:30:00,9.05,9.06,9.04,9.04,73200.0,6.3294,6.3364,6.3225,6.3225,73200.0
2011-06-29 13:35:00,9.04,9.05,9.02,9.03,225600.0,6.3225,6.3294,6.3085,6.3155,225600.0
2011-06-29 13:40:00,9.03,9.03,9.02,9.03,170800.0,6.3155,6.3155,6.3085,6.3155,170800.0
2011-06-29 13:45:00,9.03,9.03,9.03,9.03,71600.0,6.3155,6.3155,6.3155,6.3155,71600.0
2011-06-29 13:50:00,9.03,9.03,9.01,9.01,114800.0,6.3155,6.3155,6.3015,6.3015,114800.0
2011-06-29 13:55:00,9.01,9.03,9.01,9.02,214000.0,6.3015,6.3155,6.3015,6.3085,214000.0
2011-06-29 14:00:00,9.03,9.03,9.01,9.02,39200.0,6.3155,6.3155,6.3015,6.3085,39200.0
2011-06-29 14:05:00,9.02,9.02,9.0,9.0,50000.0,6.3085,6.3085,6.2945,6.2945,50000.0
2011-06-29 14:10:00,9.0,9.0,8.98,8.99,155200.0,6.2945,6.2945,6.2805,6.2875,155200.0
2011-06-29 14:15:00,8.99,9.0,8.98,8.99,145600.0,6.2875,6.2945,6.2805,6.2875,145600.0
2011-06-29 14:20:00,8.99,9.0,8.95,8.96,174800.0,6.2875,6.2945,6.2595,6.2665,174800.0
2011-06-29 14:25:00,8.96,8.96,8.95,8.96,107200.0,6.2665,6.2665,6.2595,6.2665,107200.0
2011-06-29 14:30:00,8.96,8.97,8.96,8.97,61600.0,6.2665,6.2735,6.2665,6.2735,61600.0
2011-06-29 14:35:00,8.97,8.97,8.96,8.96,80400.0,6.2735,6.2735,6.2665,6.2665,80400.0
2011-06-29 14:40:00,8.97,8.97,8.96,8.96,132400.0,6.2735,6.2735,6.2665,6.2665,132400.0
2011-06-29 14:45:00,8.96,8.97,8.96,8.96,116000.0,6.2665,6.2735,6.2665,6.2665,116000.0
2011-06-29 14:50:00,8.96,8.99,8.96,8.99,108800.0,6.2665,6.2875,6.2665,6.2875,108800.0
2011-06-29 14:55:00,8.98,8.99,8.98,8.99,119600.0,6.2805,6.2875,6.2805,6.2875,119600.0
2011-06-29 15:00:00,8.99,9.0,8.99,8.99,145600.0,6.2875,6.2945,6.2875,6.2875,145600.0
2011-06-29 15:05:00,8.99,9.0,8.99,9.0,204400.0,6.2875,6.2945,6.2875,6.2945,204400.0
2011-06-29 15:10:00,9.0,9.01,8.99,8.99,259600.0,6.2945,6.3015,6.2875,6.2875,259600.0
2011-06-29 15:15:00,8.99,9.0,8.99,9.0,223200.0,6.2875,6.2945,6.2875,6.2945,223200.0
2011-06-29 15:20:00,9.0,9.0,8.99,9.0,254000.0,6.2945,6.2945,6.2875,6.2945,254000.0
2011-06-29 15:25:00,9.01,9.01,9.0,9.0,142400.0,6.3015,6.3015,6.2945,6.2945,142400.0
2011-06-29 15:30:00,9.0,9.01,9.0,9.01,82800.0,6.2945,6.3015,6.2945,6.3015,82800.0
2011-06-29 15:35:00,9.01,9.02,9.0,9.01,144400.0,6.3015,6.3085,6.2945,6.3015,144400.0
2011-06-29 15:40:00,9.01,9.01,8.99,8.99,192800.0,6.3015,6.3015,6.2875,6.2875,192800.0
2011-06-29 15:45:00,8.99,9.01,8.99,9.0,425200.0,6.2875,6.3015,6.2875,6.2945,425200.0
2011-06-29 15:50:00,9.0,9.01,8.99,9.01,336800.0,6.2945,6.3015,6.2875,6.3015,336800.0
2011-06-29 15:55:00,9.01,9.01,9.0,9.01,574800.0,6.3015,6.3015,6.2945,6.3015,574800.0
2011-06-30 09:30:00,8.98,8.99,8.96,8.97,462400.0,6.2805,6.2875,6.2665,6.2735,462400.0
2011-06-30 09:35:00,8.97,8.99,8.97,8.99,296400.0,6.2735,6.2875,6.2735,6.2875,296400.0
2011-06-30 09:40:00,8.99,9.05,8.99,9.04,464400.0,6.2875,6.3294,6.2875,6.3225,464400.0
2011-06-30 09:45:00,9.04,9.09,9.04,9.09,105600.0,6.3225,6.3574,6.3225,6.3574,105600.0
2011-06-30 09:50:00,9.09,9.11,9.08,9.1,234000.0,6.3574,6.3714,6.3504,6.3644,234000.0
2011-06-30 09:55:00,9.1,9.11,9.07,9.09,97600.0,6.3644,6.3714,6.3434,6.3574,97600.0
2011-06-30 10:00:00,9.09,9.1,9.06,9.08,152800.0,6.3574,6.3644,6.3364,6.3504,152800.0
2011-06-30 10:05:00,9.08,9.08,9.07,9.07,72000.0,6.3504,6.3504,6.3434,6.3434,72000.0
2011-06-30 10:10:00,9.07,9.08,9.06,9.07,52800.0,6.3434,6.3504,6.3364,6.3434,52800.0
2011-06-30 10:15:00,9.08,9.08,9.05,9.05,84800.0,6.3504,6.3504,6.3294,6.3294,84800.0
2011-06-30 10:20:00,9.05,9.07,9.05,9.06,140000.0,6.3294,6.3434,6.3294,6.3364,140000.0
2011-06-30 10:25:00,9.06,9.07,9.05,9.07,107600.0,6.3364,6.3434,6.3294,6.3434,107600.0
2011-06-30 10:30:00,9.07,9.08,9.07,9.08,83600.0,6.3434,6.3504,6.3434,6.3504,83600.0
2011-06-30 10:35:00,9.08,9.08,9.07,9.07,230000.0,6.3504,6.3504,6.3434,6.3434,230000.0
2011-06-30 10:40:00,9.07,9.08,9.05,9.05,425600.0,6.3434,6.3504,6.3294,6.3294,425600.0
2011-06-30 10:45:00,9.05,9.06,9.05,9.06,493600.0,6.3294,6.3364,6.3294,6.3364,493600.0
2011-06-30 10:50:00,9.06,9.06,9.05,9.06,119200.0,6.3364,6.3364,6.3294,6.3364,119200.0
2011-06-30 10:55:00,9.06,9.06,9.06,9.06,84400.0,6.3364,6.3364,6.3364,6.3364,84400.0
2011-06-30 11:00:00,9.06,9.07,9.06,9.06,100800.0,6.3364,6.3434,6.3364,6.3364,100800.0
2011-06-30 11:05:00,9.06,9.06,9.05,9.05,39200.0,6.3364,6.3364,6.3294,6.3294,39200.0
2011-06-30 11:10:00,9.05,9.06,9.05,9.06,77200.0,6.3294,6.3364,6.3294,6.3364,77200.0
2011-06-30 11:15:00,9.06,9.07,9.06,9.06,76000.0,6.3364,6.3434,6.3364,6.3364,76000.0
2011-06-30 11:20:00,9.06,9.07,9.06,9.06,84000.0,6.3364,6.3434,6.3364,6.3364,84000.0
2011-06-30 11:25:00,9.07,9.07,9.06,9.06,84400.0,6.3434,6.3434,6.3364,6.3364,84400.0
2011-06-30 11:30:00,9.06,9.07,9.06,9.06,147200.0,6.3364,6.3434,6.3364,6.3364,147200.0
2011-06-30 11:35:00,9.06,9.08,9.06,9.08,92400.0,6.3364,6.3504,6.3364,6.3504,92400.0
2011-06-30 11:40:00,9.07,9.09,9.07,9.09,73600.0,6.3434,6.3574,6.3434,6.3574,73600.0
2011-06-30 11:45:00,9.09,9.1,9.08,9.1,246800.0,6.3574,6.3644,6.3504,6.3644,246800.0
2011-06-30 11:50:00,9.1,9.1,9.08,9.08,138400.0,6.3644,6.3644,6.3504,6.3504,138400.0
2011-06-30 11:55:00,9.08,9.09,9.08,9.09,38400.0,6.3504,6.3574,6.3504,6.3574,38400.0
2011-06-30 12:00:00,9.09,9.09,9.08,9.08,43600.0,6.3574,6.3574,6.3504,6.3504,43600.0
2011-06-30 12:05:00,9.08,9.08,9.07,9.08,50000.0,6.3504,6.3504,6.3434,6.3504,50000.0
2011-06-30 12:10:00,9.08,9.08,9.06,9.08,138400.0,6.3504,6.3504,6.3364,6.3504,138400.0
2011-06-30 12:15:00,9.07,9.08,9.07,9.08,33600.0,6.3434,6.3504,6.3434,6.3504,33600.0
2011-06-30 12:20:00,9.08,9.08,9.06,9.06,446800.0,6.3504,6.3504,6.3364,6.3364,446800.0
2011-06-30 12:25:00,9.06,9.07,9.05,9.06,89600.0,6.3364,6.3434,6.3294,6.3364,89600.0
2011-06-30 12:30:00,9.06,9.07,9.05,9.07,125200.0,6.3364,6.3434,6.3294,6.3434,125200.0
2011-06-30 12:35:00,9.06,9.06,9.06,9.06,52400.0,6.3364,6.3364,6.3364,6.3364,52400.0
2011-06-30 12:40:00,9.06,9.08,9.06,9.08,28400.0,6.3364,6.3504,6.3364,6.3504,28400.0
2011-06-30 12:45:00,9.08,9.08,9.08,9.08,14400.0,6.3504,6.3504,6.3504,6.3504,14400.0
2011-06-30 12:50:00,9.08,9.09,9.08,9.08,27200.0,6.3504,6.3574,6.3504,6.3504,27200.0
2011-06-30 12:55:00,9.08,9.08,9.06,9.07,104400.0,6.3504,6.3504,6.3364,6.3434,104400.0
2011-06-30 13:00:00,9.07,9.08,9.07,9.08,29200.0,6.3434,6.3504,6.3434,6.3504,29200.0
2011-06-30 13:05:00,9.08,9.09,9.07,9.07,22400.0,6.3504,6.3574,6.3434,6.3434,22400.0
2011-06-30 13:10:00,9.07,9.07,9.06,9.06,140800.0,6.3434,6.3434,6.3364,6.3364,140800.0
2011-06-30 13:15:00,9.06,9.06,9.06,9.06,50800.0,6.3364,6.3364,6.3364,6.3364,50800.0
2011-06-30 13:20:00,9.05,9.06,9.04,9.05,240000.0,6.3294,6.3364,6.3225,6.3294,240000.0
2011-06-30 13:25:00,9.05,9.05,9.04,9.05,19600.0,6.3294,6.3294,6.3225,6.3294,19600.0
2011-06-30 13:30:00,9.05,9.05,9.04,9.04,54800.0,6.3294,6.3294,6.3225,6.3225,54800.0
2011-06-30 13:35:00,9.04,9.05,9.03,9.05,83200.0,6.3225,6.3294,6.3155,6.3294,83200.0
2011-06-30 13:40:00,9.05,9.05,9.04,9.05,22400.0,6.3294,6.3294,6.3225,6.3294,22400.0
2011-06-30 13:45:00,9.05,9.05,9.05,9.05,32000.0,6.3294,6.3294,6.3294,6.3294,32000.0
2011-06-30 13:50:00,9.05,9.05,9.04,9.04,68400.0,6.3294,6.3294,6.3225,6.3225,68400.0
2011-06-30 13:55:00,9.04,9.05,9.04,9.05,44400.0,6.3225,6.3294,6.3225,6.3294,44400.0
2011-06-30 14:00:00,9.05,9.06,9.05,9.05,130000.0,6.3294,6.3364,6.3294,6.3294,130000.0
2011-06-30 14:05:00,9.05,9.05,9.05,9.05,39200.0,6.3294,6.3294,6.3294,6.3294,39200.0
2011-06-30 14:10:00,9.05,9.05,9.04,9.04,61600.0,6.3294,6.3294,6.3225,6.3225,61600.0
2011-06-30 14:15:00,9.04,9.04,9.04,9.04,112400.0,6.3225,6.3225,6.3225,6.3225,112400.0
2011-06-30 14:20:00,9.04,9.04,9.04,9.04,153200.0,6.3225,6.3225,6.3225,6.3225,153200.0
2011-06-30 14:25:00,9.04,9.04,9.02,9.03,309200.0,6.3225,6.3225,6.3085,6.3155,309200.0
2011-06-30 14:30:00,9.03,9.04,9.03,9.04,159600.0,6.3155,6.3225,6.3155,6.3225,159600.0
2011-06-30 14:35:00,9.04,9.04,9.04,9.04,78400.0,6.3225,6.3225,6.3225,6.3225,78400.0
2011-06-30 14:40:00,9.04,9.05,9.04,9.05,270400.0,6.3225,6.3294,6.3225,6.3294,270400.0
2011-06-30 14:45:00,9.05,9.05,9.03,9.04,178800.0,6.3294,6.3294,6.3155,6.3225,178800.0
2011-06-30 14:50:00,9.04,9.05,9.04,9.05,40400.0,6.3225,6.3294,6.3225,6.3294,40400.0
2011-06-30 14:55:00,9.05,9.05,9.04,9.04,119200.0,6.3294,6.3294,6.3225,6.3225,119200.0
2011-06-30 15:00:00,9.04,9.04,9.03,9.04,143200.0,6.3225,6.3225,6.3155,6.3225,143200.0
2011-06-30 15:05:00,9.04,9.04,9.03,9.03,276400.0,6.3225,6.3225,6.3155,6.3155,276400.0
2011-06-30 15:10:00,9.03,9.04,9.0,9.0,322000.0,6.3155,6.3225,6.2945,6.2945,322000.0
2011-06-30 15:15:00,9.01,9.02,9.01,9.01,170800.0,6.3015,6.3085,6.3015,6.3015,170800.0
2011-06-30 15:20:00,9.01,9.02,9.01,9.02,113600.0,6.3015,6.3085,6.3015,6.3085,113600.0
2011-06-30 15:25:00,9.02,9.03,9.01,9.02,168800.0,6.3085,6.3155,6.3015,6.3085,168800.0
2011-06-30 15:30:00,9.02,9.03,9.01,9.03,227200.0,6.3085,6.3155,6.3015,6.3155,227200.0
2011-06-30 15:35:00,9.03,9.03,9.02,9.03,268800.0,6.3155,6.3155,6.3085,6.3155,268800.0
2011-06-30 15:40:00,9.03,9.03,9.01,9.02,480800.0,6.3155,6.3155,6.3015,6.3085,480800.0
2011-06-30 15:45:00,9.02,9.02,9.0,9.01,446800.0,6.3085,6.3085,6.2945,6.3015,446800.0
2011-06-30 15:50:00,9.01,9.02,9.0,9.0,528400.0,6.3015,6.3085,6.2945,6.2945,528400.0
2011-06-30 15:55:00,9.01,9.01,8.99,9.0,856800.0,6.3015,6.3015,6.2875,6.2945,856800.0
2011-07-01 09:30:00,9.01,9.05,9.0,9.02,154800.0,6.3015,6.3294,6.2945,6.3085,154800.0
2011-07-01 09:35:00,9.02,9.03,9.0,9.02,60000.0,6.3085,6.3155,6.2945,6.3085,60000.0
2011-07-01 09:40:00,9.01,9.02,9.01,9.01,55200.0,6.3015,6.3085,6.3015,6.3015,55200.0
2011-07-01 09:45:00,9.01,9.03,9.01,9.03,107600.0,6.3015,6.3155,6.3015,6.3155,107600.0
2011-07-01 09:50:00,9.02,9.04,9.02,9.03,57600.0,6.3085,6.3225,6.3085,6.3155,57600.0
2011-07-01 09:55:00,9.04,9.04,9.02,9.03,1167600.0,6.3225,6.3225,6.3085,6.3155,1167600.0
2011-07-01 10:00:00,9.04,9.16,9.03,9.14,335200.0,6.3225,6.4064,6.3155,6.3924,335200.0
2011-07-01 10:05:00,9.14,9.15,9.1,9.1,443600.0,6.3924,6.3994,6.3644,6.3644,443600.0
2011-07-01 10:10:00,9.1,9.1,9.08,9.09,200000.0,6.3644,6.3644,6.3504,6.3574,200000.0
2011-07-01 10:15:00,9.09,9.09,9.07,9.08,248400.0,6.3574,6.3574,6.3434,6.3504,248400.0
2011-07-01 10:20:00,9.08,9.1,9.07,9.09,72800.0,6.3504,6.3644,6.3434,6.3574,72800.0
2011-07-01 10:25:00,9.09,9.1,9.07,9.08,79600.0,6.3574,6.3644,6.3434,6.3504,79600.0
2011-07-01 10:30:00,9.08,9.1,9.07,9.1,123200.0,6.3504,6.3644,6.3434,6.3644,123200.0
2011-07-01 10:35:00,9.1,9.11,9.1,9.1,96400.0,6.3644,6.3714,6.3644,6.3644,96400.0
2011-07-01 10:40:00,9.1,9.1,9.08,9.1,71200.0,6.3644,6.3644,6.3504,6.3644,71200.0
2011-07-01 10:45:00,9.09,9.1,9.08,9.1,104400.0,6.3574,6.3644,6.3504,6.3644,104400.0
2011-07-01 10:50:00,9.09,9.11,9.09,9.1,34400.0,6.3574,6.3714,6.3574,6.3644,34400.0
2011-07-01 10:55:00,9.1,9.1,9.08,9.08,76000.0,6.3644,6.3644,6.3504,6.3504,76000.0
2011-07-01 11:00:00,9.08,9.09,9.07,9.09,60800.0,6.3504,6.3574,6.3434,6.3574,60800.0
2011-07-01 11:05:00,9.09,9.09,9.08,9.08,86800.0,6.3574,6.3574,6.3504,6.3504,86800.0
2011-07-01 11:10:00,9.08,9.09,9.07,9.08,45200.0,6.3504,6.3574,6.3434,6.3504,45200.0
2011-07-01 11:15:00,9.08,9.1,9.08,9.1,38400.0,6.3504,6.3644,6.3504,6.3644,38400.0
2011-07-01 11:20:00,9.11,9.12,9.1,9.11,67600.0,6.3714,6.3784,6.3644,6.3714,67600.0
2011-07-01 11:25:00,9.11,9.11,9.1,9.11,78000.0,6.3714,6.3714,6.3644,6.3714,78000.0
2011-07-01 11:30:00,9.11,9.12,9.11,9.12,40400.0,6.3714,6.3784,6.3714,6.3784,40400.0
2011-07-01 11:35:00,9.12,9.12,9.11,9.11,68400.0,6.3784,6.3784,6.3714,6.3714,68400.0
2011-07-01 11:40:00,9.11,9.11,9.1,9.1,58000.0,6.3714,6.3714,6.3644,6.3644,58000.0
2011-07-01 11:45:00,9.1,9.11,9.1,9.1,45600.0,6.3644,6.3714,6.3644,6.3644,45600.0
2011-07-01 11:50:00,9.1,9.11,9.09,9.1,60800.0,6.3644,6.3714,6.3574,6.3644,60800.0
2011-07-01 11:55:00,9.1,9.11,9.1,9.11,71600.0,6.3644,6.3714,6.3644,6.3714,71600.0
2011-07-01 12:00:00,9.11,9.12,9.11,9.11,48800.0,6.3714,6.3784,6.3714,6.3714,48800.0
2011-07-01 12:05:00,9.12,9.13,9.12,9.12,22400.0,6.3784,6.3854,6.3784,6.3784,22400.0
2011-07-01 12:10:00,9.13,9.14,9.12,9.14,39600.0,6.3854,6.3924,6.3784,6.3924,39600.0
2011-07-01 12:15:00,9.14,9.14,9.13,9.14,41200.0,6.3924,6.3924,6.3854,6.3924,41200.0
2011-07-01 12:20:00,9.13,9.15,9.13,9.14,28000.0,6.3854,6.3994,6.3854,6.3924,28000.0
2011-07-01 12:25:00,9.15,9.15,9.13,9.13,140000.0,6.3994,6.3994,6.3854,6.3854,140000.0
2011-07-01 12:30:00,9.13,9.13,9.12,9.12,140800.0,6.3854,6.3854,6.3784,6.3784,140800.0
2011-07-01 12:35:00,9.12,9.13,9.11,9.12,200800.0,6.3784,6.3854,6.3714,6.3784,200800.0
2011-07-01 12:40:00,9.12,9.13,9.12,9.13,53200.0,6.3784,6.3854,6.3784,6.3854,53200.0
2011-07-01 12:45:00,9.13,9.13,9.12,9.13,95200.0,6.3854,6.3854,6.3784,6.3854,95200.0
2011-07-01 12:50:00,9.12,9.13,9.12,9.13,71600.0,6.3784,6.3854,6.3784,6.3854,71600.0
2011-07-01 12:55:00,9.13,9.13,9.12,9.13,84000.0,6.3854,6.3854,6.3784,6.3854,84000.0
2011-07-01 13:00:00,9.12,9.13,9.12,9.13,72800.0,6.3784,6.3854,6.3784,6.3854,72800.0
2011-07-01 13:05:00,9.13,9.14,9.12,9.13,144400.0,6.3854,6.3924,6.3784,6.3854,144400.0
2011-07-01 13:10:00,9.13,9.13,9.13,9.13,29600.0,6.3854,6.3854,6.3854,6.3854,29600.0
2011-07-01 13:15:00,9.13,9.13,9.12,9.13,86800.0,6.3854,6.3854,6.3784,6.3854,86800.0
2011-07-01 13:20:00,9.13,9.13,9.13,9.13,98800.0,6.3854,6.3854,6.3854,6.3854,98800.0
2011-07-01 13:25:00,9.13,9.14,9.13,9.14,116800.0,6.3854,6.3924,6.3854,6.3924,116800.0
2011-07-01 13:30:00,9.14,9.14,9.13,9.13,41600.0,6.3924,6.3924,6.3854,6.3854,41600.0
2011-07-01 13:35:00,9.13,9.15,9.13,9.15,62800.0,6.3854,6.3994,6.3854,6.3994,62800.0
2011-07-01 13:40:00,9.15,9.15,9.13,9.14,58000.0,6.3994,6.3994,6.3854,6.3924,58000.0
2011-07-01 13:45:00,9.14,9.14,9.13,9.13,59200.0,6.3924,6.3924,6.3854,6.3854,59200.0
2011-07-01 13:50:00,9.13,9.15,9.13,9.14,56400.0,6.3854,6.3994,6.3854,6.3924,56400.0
2011-07-01 13:55:00,9.14,9.15,9.14,9.14,34400.0,6.3924,6.3994,6.3924,6.3924,34400.0
2011-07-01 14:00:00,9.14,9.15,9.13,9.15,59600.0,6.3924,6.3994,6.3854,6.3994,59600.0
2011-07-01 14:05:00,9.15,9.15,9.12,9.12,154000.0,6.3994,6.3994,6.3784,6.3784,154000.0
2011-07-01 14:10:00,9.12,9.13,9.1,9.1,370400.0,6.3784,6.3854,6.3644,6.3644,370400.0
2011-07-01 14:15:00,9.1,9.12,9.09,9.11,200800.0,6.3644,6.3784,6.3574,6.3714,200800.0
2011-07-01 14:20:00,9.11,9.13,9.11,9.13,39200.0,6.3714,6.3854,6.3714,6.3854,39200.0
2011-07-01 14:25:00,9.13,9.14,9.13,9.13,71200.0,6.3854,6.3924,6.3854,6.3854,71200.0
2011-07-01 14:30:00,9.13,9.14,9.12,9.13,92000.0,6.3854,6.3924,6.3784,6.3854,92000.0
2011-07-01 14:35:00,9.13,9.14,9.13,9.14,57600.0,6.3854,6.3924,6.3854,6.3924,57600.0
2011-07-01 14:40:00,9.14,9.15,9.14,9.15,44000.0,6.3924,6.3994,6.3924,6.3994,44000.0
2011-07-01 14:45:00,9.15,9.15,9.14,9.15,76800.0,6.3994,6.3994,6.3924,6.3994,76800.0
2011-07-01 14:50:00,9.15,9.15,9.15,9.15,76800.0,6.3994,6.3994,6.3994,6.3994,76800.0
2011-07-01 14:55:00,9.15,9.17,9.15,9.16,80800.0,6.3994,6.4134,6.3994,6.4064,80800.0
2011-07-01 15:00:00,9.16,9.17,9.16,9.17,65200.0,6.4064,6.4134,6.4064,6.4134,65200.0
2011-07-01 15:05:00,9.17,9.18,9.17,9.17,142400.0,6.4134,6.4204,6.4134,6.4134,142400.0
2011-07-01 15:10:00,9.17,9.18,9.17,9.17,107200.0,6.4134,6.4204,6.4134,6.4134,107200.0
2011-07-01 15:15:00,9.18,9.18,9.16,9.16,64000.0,6.4204,6.4204,6.4064,6.4064,64000.0
2011-07-01 15:20:00,9.16,9.16,9.16,9.16,80400.0,6.4064,6.4064,6.4064,6.4064,80400.0
2011-07-01 15:25:00,9.16,9.16,9.15,9.15,140400.0,6.4064,6.4064,6.3994,6.3994,140400.0
2011-07-01 15:30:00,9.15,9.15,9.15,9.15,98000.0,6.3994,6.3994,6.3994,6.3994,98000.0
2011-07-01 15:35:00,9.15,9.16,9.15,9.16,136000.0,6.3994,6.4064,6.3994,6.4064,136000.0
2011-07-01 15:40:00,9.15,9.16,9.15,9.15,176400.0,6.3994,6.4064,6.3994,6.3994,176400.0
2011-07-01 15:45:00,9.16,9.17,9.15,9.15,281600.0,6.4064,6.4134,6.3994,6.3994,281600.0
2011-07-01 15:50:00,9.15,9.16,9.15,9.15,177600.0,6.3994,6.4064,6.3994,6.3994,177600.0
2011-07-01 15:55:00,9.15,9.16,9.15,9.16,385600.0,6.3994,6.4064,6.3994,6.4064,385600.0
2011-07-05 09:30:00,9.18,9.18,9.12,9.12,123200.0,6.4204,6.4204,6.3784,6.3784,123200.0
2011-07-05 09:35:00,9.12,9.14,9.1,9.11,153600.0,6.3784,6.3924,6.3644,6.3714,153600.0
2011-07-05 09:40:00,9.1,9.12,9.09,9.11,52800.0,6.3644,6.3784,6.3574,6.3714,52800.0
2011-07-05 09:45:00,9.11,9.13,9.11,9.13,44400.0,6.3714,6.3854,6.3714,6.3854,44400.0
2011-07-05 09:50:00,9.13,9.13,9.11,9.12,34000.0,6.3854,6.3854,6.3714,6.3784,34000.0
2011-07-05 09:55:00,9.11,9.12,9.1,9.1,61200.0,6.3714,6.3784,6.3644,6.3644,61200.0
2011-07-05 10:00:00,9.1,9.12,9.09,9.12,86400.0,6.3644,6.3784,6.3574,6.3784,86400.0
2011-07-05 10:05:00,9.12,9.13,9.12,9.12,50400.0,6.3784,6.3854,6.3784,6.3784,50400.0
2011-07-05 10:10:00,9.12,9.13,9.12,9.12,94400.0,6.3784,6.3854,6.3784,6.3784,94400.0
2011-07-05 10:15:00,9.12,9.12,9.08,9.08,92000.0,6.3784,6.3784,6.3504,6.3504,92000.0
2011-07-05 10:20:00,9.09,9.1,9.08,9.08,203600.0,6.3574,6.3644,6.3504,6.3504,203600.0
2011-07-05 10:25:00,9.09,9.1,9.09,9.1,48400.0,6.3574,6.3644,6.3574,6.3644,48400.0
2011-07-05 10:30:00,9.1,9.11,9.1,9.1,57600.0,6.3644,6.3714,6.3644,6.3644,57600.0
2011-07-05 10:35:00,9.1,9.11,9.09,9.1,86800.0,6.3644,6.3714,6.3574,6.3644,86800.0
2011-07-05 10:40:00,9.11,9.12,9.11,9.11,320400.0,6.3714,6.3784,6.3714,6.3714,320400.0
2011-07-05 10:45:00,9.12,9.12,9.1,9.1,90400.0,6.3784,6.3784,6.3644,6.3644,90400.0
2011-07-05 10:50:00,9.1,9.11,9.09,9.09,47200.0,6.3644,6.3714,6.3574,6.3574,47200.0
2011-07-05 10:55:00,9.09,9.1,9.09,9.09,40800.0,6.3574,6.3644,6.3574,6.3574,40800.0
2011-07-05 11:00:00,9.09,9.1,9.08,9.09,58400.0,6.3574,6.3644,6.3504,6.3574,58400.0
2011-07-05 11:05:00,9.09,9.09,9.08,9.09,60000.0,6.3574,6.3574,6.3504,6.3574,60000.0
2011-07-05 11:10:00,9.09,9.11,9.09,9.11,44800.0,6.3574,6.3714,6.3574,6.3714,44800.0
2011-07-05 11:15:00,9.11,9.13,9.11,9.13,40000.0,6.3714,6.3854,6.3714,6.3854,40000.0
2011-07-05 11:20:00,9.13,9.13,9.12,9.12,66400.0,6.3854,6.3854,6.3784,6.3784,66400.0
2011-07-05 11:25:00,9.12,9.13,9.12,9.12,91200.0,6.3784,6.3854,6.3784,6.3784,91200.0
2011-07-05 11:30:00,9.12,9.13,9.12,9.12,176400.0,6.3784,6.3854,6.3784,6.3784,176400.0
2011-07-05 11:35:00,9.12,9.13,9.12,9.12,38800.0,6.3784,6.3854,6.3784,6.3784,38800.0
2011-07-05 11:40:00,9.12,9.13,9.12,9.13,59600.0,6.3784,6.3854,6.3784,6.3854,59600.0
2011-07-05 11:45:00,9.13,9.14,9.13,9.14,28400.0,6.3854,6.3924,6.3854,6.3924,28400.0
2011-07-05 11:50:00,9.14,9.14,9.13,9.14,14800.0,6.3924,6.3924,6.3854,6.3924,14800.0
2011-07-05 11:55:00,9.14,9.14,9.13,9.14,25600.0,6.3924,6.3924,6.3854,6.3924,25600.0
2011-07-05 12:00:00,9.14,9.15,9.13,9.14,46800.0,6.3924,6.3994,6.3854,6.3924,46800.0
2011-07-05 12:05:00,9.14,9.15,9.14,9.14,16800.0,6.3924,6.3994,6.3924,6.3924,16800.0
2011-07-05 12:10:00,9.14,9.15,9.14,9.15,26000.0,6.3924,6.3994,6.3924,6.3994,26000.0
2011-07-05 12:15:00,9.15,9.15,9.14,9.15,17600.0,6.3994,6.3994,6.3924,6.3994,17600.0
2011-07-05 12:20:00,9.14,9.15,9.14,9.15,53600.0,6.3924,6.3994,6.3924,6.3994,53600.0
2011-07-05 12:25:00,9.15,9.15,9.15,9.15,17200.0,6.3994,6.3994,6.3994,6.3994,17200.0
2011-07-05 12:30:00,9.15,9.15,9.15,9.15,29600.0,6.3994,6.3994,6.3994,6.3994,29600.0
2011-07-05 12:35:00,9.15,9.15,9.14,9.15,38000.0,6.3994,6.3994,6.3924,6.3994,38000.0
2011-07-05 12:40:00,9.15,9.15,9.15,9.15,37200.0,6.3994,6.3994,6.3994,6.3994,37200.0
2011-07-05 12:45:00,9.15,9.15,9.14,9.15,19600.0,6.3994,6.3994,6.3924,6.3994,19600.0
2011-07-05 12:50:00,9.15,9.15,9.14,9.15,19600.0,6.3994,6.3994,6.3924,6.3994,19600.0
2011-07-05 12:55:00,9.15,9.15,9.14,9.15,34400.0,6.3994,6.3994,6.3924,6.3994,34400.0
2011-07-05 13:00:00,9.15,9.15,9.14,9.15,37600.0,6.3994,6.3994,6.3924,6.3994,37600.0
2011-07-05 13:05:00,9.15,9.15,9.15,9.15,20400.0,6.3994,6.3994,6.3994,6.3994,20400.0
2011-07-05 13:10:00,9.15,9.15,9.15,9.15,56000.0,6.3994,6.3994,6.3994,6.3994,56000.0
2011-07-05 13:15:00,9.15,9.16,9.15,9.15,26000.0,6.3994,6.4064,6.3994,6.3994,26000.0
2011-07-05 13:20:00,9.15,9.16,9.15,9.16,101200.0,6.3994,6.4064,6.3994,6.4064,101200.0
2011-07-05 13:25:00,9.16,9.16,9.15,9.16,52400.0,6.4064,6.4064,6.3994,6.4064,52400.0
2011-07-05 13:30:00,9.16,9.16,9.15,9.16,36800.0,6.4064,6.4064,6.3994,6.4064,36800.0
2011-07-05 13:35:00,9.16,9.17,9.16,9.16,52800.0,6.4064,6.4134,6.4064,6.4064,52800.0
2011-07-05 13:40:00,9.16,9.17,9.16,9.17,30800.0,6.4064,6.4134,6.4064,6.4134,30800.0
2011-07-05 13:45:00,9.17,9.17,9.17,9.17,401600.0,6.4134,6.4134,6.4134,6.4134,401600.0
2011-07-05 13:50:00,9.16,9.17,9.16,9.17,133200.0,6.4064,6.4134,6.4064,6.4134,133200.0
2011-07-05 13:55:00,9.17,9.17,9.16,9.16,88400.0,6.4134,6.4134,6.4064,6.4064,88400.0
2011-07-05 14:00:00,9.17,9.17,9.14,9.15,151200.0,6.4134,6.4134,6.3924,6.3994,151200.0
2011-07-05 14:05:00,9.15,9.15,9.14,9.15,87600.0,6.3994,6.3994,6.3924,6.3994,87600.0
2011-07-05 14:10:00,9.15,9.15,9.14,9.15,61200.0,6.3994,6.3994,6.3924,6.3994,61200.0
2011-07-05 14:15:00,9.15,9.15,9.13,9.13,74000.0,6.3994,6.3994,6.3854,6.3854,74000.0
2011-07-05 14:20:00,9.13,9.13,9.12,9.13,91600.0,6.3854,6.3854,6.3784,6.3854,91600.0
2011-07-05 14:25:00,9.13,9.13,9.1,9.1,377200.0,6.3854,6.3854,6.3644,6.3644,377200.0
2011-07-05 14:30:00,9.1,9.1,9.1,9.1,204000.0,6.3644,6.3644,6.3644,6.3644,204000.0
2011-07-05 14:35:00,9.1,9.13,9.1,9.13,116000.0,6.3644,6.3854,6.3644,6.3854,116000.0
2011-07-05 14:40:00,9.13,9.13,9.12,9.13,60800.0,6.3854,6.3854,6.3784,6.3854,60800.0
2011-07-05 14:45:00,9.12,9.13,9.12,9.13,58400.0,6.3784,6.3854,6.3784,6.3854,58400.0
2011-07-05 14:50:00,9.13,9.13,9.12,9.13,64400.0,6.3854,6.3854,6.3784,6.3854,64400.0
2011-07-05 14:55:00,9.13,9.15,9.13,9.15,142800.0,6.3854,6.3994,6.3854,6.3994,142800.0
2011-07-05 15:00:00,9.15,9.15,9.13,9.14,132400.0,6.3994,6.3994,6.3854,6.3924,132400.0
2011-07-05 15:05:00,9.15,9.15,9.14,9.15,66800.0,6.3994,6.3994,6.3924,6.3994,66800.0
2011-07-05 15:10:00,9.15,9.15,9.14,9.14,88800.0,6.3994,6.3994,6.3924,6.3924,88800.0
2011-07-05 15:15:00,9.14,9.15,9.13,9.14,58000.0,6.3924,6.3994,6.3854,6.3924,58000.0
2011-07-05 15:20:00,9.14,9.16,9.14,9.15,132400.0,6.3924,6.4064,6.3924,6.3994,132400.0
2011-07-05 15:25:00,9.15,9.16,9.15,9.16,107200.0,6.3994,6.4064,6.3994,6.4064,107200.0
2011-07-05 15:30:00,9.16,9.16,9.15,9.15,123600.0,6.4064,6.4064,6.3994,6.3994,123600.0
2011-07-05 15:35:00,9.15,9.17,9.15,9.16,179200.0,6.3994,6.4134,6.3994,6.4064,179200.0
2011-07-05 15:40:00,9.16,9.16,9.15,9.15,178800.0,6.4064,6.4064,6.3994,6.3994,178800.0
2011-07-05 15:45:00,9.15,9.15,9.13,9.13,338400.0,6.3994,6.3994,6.3854,6.3854,338400.0
2011-07-05 15:50:00,9.13,9.14,9.13,9.14,230000.0,6.3854,6.3924,6.3854,6.3924,230000.0
2011-07-05 15:55:00,9.14,9.15,9.14,9.15,292400.0,6.3924,6.3994,6.3924,6.3994,292400.0
2011-07-06 09:30:00,9.15,9.17,9.13,9.15,88800.0,6.3994,6.4134,6.3854,6.3994,88800.0
2011-07-06 09:35:00,9.15,9.18,9.15,9.15,35600.0,6.3994,6.4204,6.3994,6.3994,35600.0
2011-07-06 09:40:00,9.15,9.18,9.14,9.15,115200.0,6.3994,6.4204,6.3924,6.3994,115200.0
2011-07-06 09:45:00,9.15,9.15,9.14,9.15,175200.0,6.3994,6.3994,6.3924,6.3994,175200.0
2011-07-06 09:50:00,9.15,9.15,9.14,9.14,95600.0,6.3994,6.3994,6.3924,6.3924,95600.0
2011-07-06 09:55:00,9.14,9.15,9.1,9.11,173200.0,6.3924,6.3994,6.3644,6.3714,173200.0
2011-07-06 10:00:00,9.11,9.13,9.1,9.12,75600.0,6.3714,6.3854,6.3644,6.3784,75600.0
2011-07-06 10:05:00,9.12,9.12,9.1,9.11,103200.0,6.3784,6.3784,6.3644,6.3714,103200.0
2011-07-06 10:10:00,9.11,9.12,9.11,9.11,54800.0,6.3714,6.3784,6.3714,6.3714,54800.0
2011-07-06 10:15:00,9.11,9.12,9.1,9.11,102800.0,6.3714,6.3784,6.3644,6.3714,102800.0
2011-07-06 10:20:00,9.11,9.13,9.11,9.13,55600.0,6.3714,6.3854,6.3714,6.3854,55600.0
2011-07-06 10:25:00,9.13,9.14,9.13,9.14,61600.0,6.3854,6.3924,6.3854,6.3924,61600.0
2011-07-06 10:30:00,9.14,9.15,9.13,9.14,52800.0,6.3924,6.3994,6.3854,6.3924,52800.0
2011-07-06 10:35:00,9.15,9.15,9.13,9.15,30800.0,6.3994,6.3994,6.3854,6.3994,30800.0
2011-07-06 10:40:00,9.15,9.15,9.14,9.14,45200.0,6.3994,6.3994,6.3924,6.3924,45200.0
2011-07-06 10:45:00,9.14,9.14,9.12,9.12,78400.0,6.3924,6.3924,6.3784,6.3784,78400.0
2011-07-06 10:50:00,9.12,9.14,9.12,9.13,143600.0,6.3784,6.3924,6.3784,6.3854,143600.0
2011-07-06 10:55:00,9.12,9.13,9.12,9.12,91600.0,6.3784,6.3854,6.3784,6.3784,91600.0
2011-07-06 11:00:00,9.12,9.13,9.1,9.11,93200.0,6.3784,6.3854,6.3644,6.3714,93200.0
2011-07-06 11:05:00,9.11,9.12,9.09,9.1,48400.0,6.3714,6.3784,6.3574,6.3644,48400.0
2011-07-06 11:10:00,9.1,9.13,9.1,9.13,42800.0,6.3644,6.3854,6.3644,6.3854,42800.0
2011-07-06 11:15:00,9.13,9.13,9.12,9.13,50000.0,6.3854,6.3854,6.3784,6.3854,50000.0
2011-07-06 11:20:00,9.13,9.14,9.13,9.14,47200.0,6.3854,6.3924,6.3854,6.3924,47200.0
2011-07-06 11:25:00,9.14,9.15,9.14,9.15,56400.0,6.3924,6.3994,6.3924,6.3994,56400.0
2011-07-06 11:30:00,9.15,9.17,9.15,9.16,66800.0,6.3994,6.4134,6.3994,6.4064,66800.0
2011-07-06 11:35:00,9.16,9.18,9.16,9.17,82400.0,6.4064,6.4204,6.4064,6.4134,82400.0
2011-07-06 11:40:00,9.17,9.18,9.17,9.17,119200.0,6.4134,6.4204,6.4134,6.4134,119200.0
2011-07-06 11:45:00,9.17,9.18,9.17,9.17,44000.0,6.4134,6.4204,6.4134,6.4134,44000.0
2011-07-06 11:50:00,9.17,9.17,9.13,9.13,251200.0,6.4134,6.4134,6.3854,6.3854,251200.0
2011-07-06 11:55:00,9.13,9.14,9.11,9.12,170800.0,6.3854,6.3924,6.3714,6.3784,170800.0
2011-07-06 12:00:00,9.12,9.13,9.11,9.12,54800.0,6.3784,6.3854,6.3714,6.3784,54800.0
2011-07-06 12:05:00,9.12,9.12,9.11,9.12,62000.0,6.3784,6.3784,6.3714,6.3784,62000.0
2011-07-06 12:10:00,9.12,9.12,9.11,9.11,62000.0,6.3784,6.3784,6.3714,6.3714,62000.0
2011-07-06 12:15:00,9.11,9.12,9.11,9.12,31200.0,6.3714,6.3784,6.3714,6.3784,31200.0
2011-07-06 12:20:00,9.12,9.13,9.12,9.12,48400.0,6.3784,6.3854,6.3784,6.3784,48400.0
2011-07-06 12:25:00,9.12,9.13,9.12,9.12,72400.0,6.3784,6.3854,6.3784,6.3784,72400.0
2011-07-06 12:30:00,9.12,9.13,9.11,9.13,98800.0,6.3784,6.3854,6.3714,6.3854,98800.0
2011-07-06 12:35:00,9.13,9.14,9.13,9.14,59600.0,6.3854,6.3924,6.3854,6.3924,59600.0
2011-07-06 12:40:00,9.14,9.15,9.14,9.14,48800.0,6.3924,6.3994,6.3924,6.3924,48800.0
2011-07-06 12:45:00,9.14,9.15,9.14,9.14,12800.0,6.3924,6.3994,6.3924,6.3924,12800.0
2011-07-06 12:50:00,9.14,9.14,9.13,9.14,70800.0,6.3924,6.3924,6.3854,6.3924,70800.0
2011-07-06 12:55:00,9.14,9.15,9.14,9.15,62000.0,6.3924,6.3994,6.3924,6.3994,62000.0
2011-07-06 13:00:00,9.15,9.15,9.14,9.14,202400.0,6.3994,6.3994,6.3924,6.3924,202400.0
2011-07-06 13:05:00,9.14,9.14,9.13,9.13,72800.0,6.3924,6.3924,6.3854,6.3854,72800.0
2011-07-06 13:10:00,9.13,9.13,9.13,9.13,18000.0,6.3854,6.3854,6.3854,6.3854,18000.0
2011-07-06 13:15:00,9.13,9.13,9.13,9.13,34800.0,6.3854,6.3854,6.3854,6.3854,34800.0
2011-07-06 13:20:00,9.13,9.13,9.12,9.13,181600.0,6.3854,6.3854,6.3784,6.3854,181600.0
2011-07-06 13:25:00,9.13,9.13,9.12,9.13,88400.0,6.3854,6.3854,6.3784,6.3854,88400.0
2011-07-06 13:30:00,9.13,9.13,9.12,9.13,56000.0,6.3854,6.3854,6.3784,6.3854,56000.0
2011-07-06 13:35:00,9.13,9.13,9.12,9.13,77200.0,6.3854,6.3854,6.3784,6.3854,77200.0
2011-07-06 13:40:00,9.13,9.13,9.12,9.13,210400.0,6.3854,6.3854,6.3784,6.3854,210400.0
2011-07-06 13:45:00,9.13,9.13,9.12,9.13,496400.0,6.3854,6.3854,6.3784,6.3854,496400.0
2011-07-06 13:50:00,9.13,9.13,9.12,9.13,27600.0,6.3854,6.3854,6.3784,6.3854,27600.0
2011-07-06 13:55:00,9.13,9.13,9.12,9.13,116800.0,6.3854,6.3854,6.3784,6.3854,116800.0
2011-07-06 14:00:00,9.13,9.13,9.13,9.13,78000.0,6.3854,6.3854,6.3854,6.3854,78000.0
2011-07-06 14:05:00,9.13,9.13,9.1,9.1,174400.0,6.3854,6.3854,6.3644,6.3644,174400.0
2011-07-06 14:10:00,9.1,9.11,9.1,9.1,92800.0,6.3644,6.3714,6.3644,6.3644,92800.0
2011-07-06 14:15:00,9.1,9.11,9.1,9.11,62400.0,6.3644,6.3714,6.3644,6.3714,62400.0
2011-07-06 14:20:00,9.11,9.11,9.09,9.09,120400.0,6.3714,6.3714,6.3574,6.3574,120400.0
2011-07-06 14:25:00,9.09,9.1,9.09,9.1,104000.0,6.3574,6.3644,6.3574,6.3644,104000.0
2011-07-06 14:30:00,9.1,9.1,9.1,9.1,84000.0,6.3644,6.3644,6.3644,6.3644,84000.0
2011-07-06 14:35:00,9.1,9.11,9.1,9.11,154800.0,6.3644,6.3714,6.3644,6.3714,154800.0
2011-07-06 14:40:00,9.11,9.12,9.11,9.12,118800.0,6.3714,6.3784,6.3714,6.3784,118800.0
2011-07-06 14:45:00,9.12,9.13,9.12,9.12,158400.0,6.3784,6.3854,6.3784,6.3784,158400.0
2011-07-06 14:50:00,9.12,9.13,9.12,9.13,82400.0,6.3784,6.3854,6.3784,6.3854,82400.0
2011-07-06 14:55:00,9.13,9.13,9.11,9.11,185600.0,6.3854,6.3854,6.3714,6.3714,185600.0
2011-07-06 15:00:00,9.11,9.12,9.1,9.11,130000.0,6.3714,6.3784,6.3644,6.3714,130000.0
2011-07-06 15:05:00,9.11,9.12,9.09,9.12,160000.0,6.3714,6.3784,6.3574,6.3784,160000.0
2011-07-06 15:10:00,9.12,9.12,9.1,9.1,177200.0,6.3784,6.3784,6.3644,6.3644,177200.0
2011-07-06 15:15:00,9.1,9.11,9.1,9.1,170400.0,6.3644,6.3714,6.3644,6.3644,170400.0
2011-07-06 15:20:00,9.1,9.11,9.1,9.1,165600.0,6.3644,6.3714,6.3644,6.3644,165600.0
2011-07-06 15:25:00,9.11,9.11,9.1,9.11,185200.0,6.3714,6.3714,6.3644,6.3714,185200.0
2011-07-06 15:30:00,9.11,9.11,9.11,9.11,101600.0,6.3714,6.3714,6.3714,6.3714,101600.0
2011-07-06 15:35:00,9.11,9.11,9.1,9.1,460800.0,6.3714,6.3714,6.3644,6.3644,460800.0
2011-07-06 15:40:00,9.1,9.11,9.1,9.11,368000.0,6.3644,6.3714,6.3644,6.3714,368000.0
2011-07-06 15:45:00,9.11,9.12,9.1,9.1,582400.0,6.3714,6.3784,6.3644,6.3644,582400.0
2011-07-06 15:50:00,9.1,9.12,9.1,9.12,393200.0,6.3644,6.3784,6.3644,6.3784,393200.0
2011-07-06 15:55:00,9.11,9.12,9.11,9.12,467200.0,6.3714,6.3784,6.3714,6.3784,467200.0
2011-07-07 09:30:00,9.08,9.15,9.08,9.09,613200.0,6.3504,6.3994,6.3504,6.3574,613200.0
2011-07-07 09:35:00,9.09,9.1,9.05,9.06,393200.0,6.3574,6.3644,6.3294,6.3364,393200.0
2011-07-07 09:40:00,9.07,9.11,9.06,9.07,388800.0,6.3434,6.3714,6.3364,6.3434,388800.0
2011-07-07 09:45:00,9.07,9.09,9.06,9.08,227200.0,6.3434,6.3574,6.3364,6.3504,227200.0
2011-07-07 09:50:00,9.08,9.13,9.08,9.13,284800.0,6.3504,6.3854,6.3504,6.3854,284800.0
2011-07-07 09:55:00,9.13,9.13,9.11,9.12,158400.0,6.3854,6.3854,6.3714,6.3784,158400.0
2011-07-07 10:00:00,9.12,9.12,9.11,9.12,168000.0,6.3784,6.3784,6.3714,6.3784,168000.0
2011-07-07 10:05:00,9.11,9.12,9.09,9.1,129200.0,6.3714,6.3784,6.3574,6.3644,129200.0
2011-07-07 10:10:00,9.1,9.11,9.1,9.1,150000.0,6.3644,6.3714,6.3644,6.3644,150000.0
2011-07-07 10:15:00,9.1,9.11,9.1,9.1,114800.0,6.3644,6.3714,6.3644,6.3644,114800.0
2011-07-07 10:20:00,9.1,9.11,9.1,9.11,75600.0,6.3644,6.3714,6.3644,6.3714,75600.0
2011-07-07 10:25:00,9.1,9.13,9.1,9.12,105200.0,6.3644,6.3854,6.3644,6.3784,105200.0
2011-07-07 10:30:00,9.12,9.15,9.12,9.15,88800.0,6.3784,6.3994,6.3784,6.3994,88800.0
2011-07-07 10:35:00,9.15,9.15,9.13,9.13,154800.0,6.3994,6.3994,6.3854,6.3854,154800.0
2011-07-07 10:40:00,9.14,9.15,9.14,9.15,79600.0,6.3924,6.3994,6.3924,6.3994,79600.0
2011-07-07 10:45:00,9.15,9.17,9.15,9.15,169200.0,6.3994,6.4134,6.3994,6.3994,169200.0
2011-07-07 10:50:00,9.15,9.16,9.15,9.15,66000.0,6.3994,6.4064,6.3994,6.3994,66000.0
2011-07-07 10:55:00,9.15,9.18,9.15,9.18,140400.0,6.3994,6.4204,6.3994,6.4204,140400.0
2011-07-07 11:00:00,9.18,9.19,9.17,9.18,160000.0,6.4204,6.4274,6.4134,6.4204,160000.0
2011-07-07 11:05:00,9.19,9.2,9.18,9.19,157200.0,6.4274,6.4344,6.4204,6.4274,157200.0
2011-07-07 11:10:00,9.19,9.19,9.18,9.18,113200.0,6.4274,6.4274,6.4204,6.4204,113200.0
2011-07-07 11:15:00,9.18,9.19,9.18,9.19,58800.0,6.4204,6.4274,6.4204,6.4274,58800.0
2011-07-07 11:20:00,9.19,9.19,9.17,9.17,186800.0,6.4274,6.4274,6.4134,6.4134,186800.0
2011-07-07 11:25:00,9.17,9.17,9.15,9.15,178000.0,6.4134,6.4134,6.3994,6.3994,178000.0
2011-07-07 11:30:00,9.15,9.16,9.15,9.15,142800.0,6.3994,6.4064,6.3994,6.3994,142800.0
2011-07-07 11:35:00,9.15,9.16,9.15,9.16,62400.0,6.3994,6.4064,6.3994,6.4064,62400.0
2011-07-07 11:40:00,9.16,9.16,9.15,9.15,187200.0,6.4064,6.4064,6.3994,6.3994,187200.0
2011-07-07 11:45:00,9.15,9.17,9.15,9.17,112800.0,6.3994,6.4134,6.3994,6.4134,112800.0
2011-07-07 11:50:00,9.17,9.18,9.17,9.18,53200.0,6.4134,6.4204,6.4134,6.4204,53200.0
2011-07-07 11:55:00,9.18,9.18,9.17,9.17,71200.0,6.4204,6.4204,6.4134,6.4134,71200.0
2011-07-07 12:00:00,9.18,9.18,9.17,9.18,134000.0,6.4204,6.4204,6.4134,6.4204,134000.0
2011-07-07 12:05:00,9.18,9.19,9.18,9.19,94800.0,6.4204,6.4274,6.4204,6.4274,94800.0
2011-07-07 12:10:00,9.19,9.2,9.19,9.19,50000.0,6.4274,6.4344,6.4274,6.4274,50000.0
2011-07-07 12:15:00,9.2,9.2,9.18,9.19,76000.0,6.4344,6.4344,6.4204,6.4274,76000.0
2011-07-07 12:20:00,9.19,9.2,9.18,9.2,80800.0,6.4274,6.4344,6.4204,6.4344,80800.0
2011-07-07 12:25:00,9.2,9.2,9.18,9.18,235600.0,6.4344,6.4344,6.4204,6.4204,235600.0
2011-07-07 12:30:00,9.17,9.18,9.15,9.16,168000.0,6.4134,6.4204,6.3994,6.4064,168000.0
2011-07-07 12:35:00,9.16,9.16,9.16,9.16,37600.0,6.4064,6.4064,6.4064,6.4064,37600.0
2011-07-07 12:40:00,9.16,9.18,9.16,9.18,98800.0,6.4064,6.4204,6.4064,6.4204,98800.0
2011-07-07 12:45:00,9.18,9.18,9.17,9.17,98000.0,6.4204,6.4204,6.4134,6.4134,98000.0
2011-07-07 12:50:00,9.17,9.18,9.16,9.17,63600.0,6.4134,6.4204,6.4064,6.4134,63600.0
2011-07-07 12:55:00,9.17,9.17,9.15,9.16,77600.0,6.4134,6.4134,6.3994,6.4064,77600.0
2011-07-07 13:00:00,9.16,9.17,9.16,9.17,38000.0,6.4064,6.4134,6.4064,6.4134,38000.0
2011-07-07 13:05:00,9.17,9.17,9.15,9.16,144400.0,6.4134,6.4134,6.3994,6.4064,144400.0
2011-07-07 13:10:00,9.16,9.16,9.15,9.16,81600.0,6.4064,6.4064,6.3994,6.4064,81600.0
2011-07-07 13:15:00,9.16,9.17,9.16,9.17,81200.0,6.4064,6.4134,6.4064,6.4134,81200.0
2011-07-07 13:20:00,9.17,9.17,9.16,9.17,74000.0,6.4134,6.4134,6.4064,6.4134,74000.0
2011-07-07 13:25:00,9.17,9.17,9.17,9.17,64400.0,6.4134,6.4134,6.4134,6.4134,64400.0
2011-07-07 13:30:00,9.17,9.18,9.17,9.17,76000.0,6.4134,6.4204,6.4134,6.4134,76000.0
2011-07-07 13:35:00,9.17,9.17,9.16,9.16,146800.0,6.4134,6.4134,6.4064,6.4064,146800.0
2011-07-07 13:40:00,9.16,9.17,9.16,9.16,99200.0,6.4064,6.4134,6.4064,6.4064,99200.0
2011-07-07 13:45:00,9.16,9.16,9.15,9.15,88000.0,6.4064,6.4064,6.3994,6.3994,88000.0
2011-07-07 13:50:00,9.15,9.17,9.15,9.16,106400.0,6.3994,6.4134,6.3994,6.4064,106400.0
2011-07-07 13:55:00,9.16,9.16,9.15,9.16,58800.0,6.4064,6.4064,6.3994,6.4064,58800.0
2011-07-07 14:00:00,9.16,9.17,9.16,9.17,94000.0,6.4064,6.4134,6.4064,6.4134,94000.0
2011-07-07 14:05:00,9.17,9.17,9.17,9.17,108800.0,6.4134,6.4134,6.4134,6.4134,108800.0
2011-07-07 14:10:00,9.17,9.18,9.17,9.18,66800.0,6.4134,6.4204,6.4134,6.4204,66800.0
2011-07-07 14:15:00,9.18,9.19,9.17,9.18,176400.0,6.4204,6.4274,6.4134,6.4204,176400.0
2011-07-07 14:20:00,9.18,9.19,9.18,9.19,226400.0,6.4204,6.4274,6.4204,6.4274,226400.0
2011-07-07 14:25:00,9.19,9.2,9.18,9.2,114000.0,6.4274,6.4344,6.4204,6.4344,114000.0
2011-07-07 14:30:00,9.19,9.2,9.19,9.19,168000.0,6.4274,6.4344,6.4274,6.4274,168000.0
2011-07-07 14:35:00,9.19,9.19,9.18,9.18,75600.0,6.4274,6.4274,6.4204,6.4204,75600.0
2011-07-07 14:40:00,9.18,9.19,9.18,9.18,50800.0,6.4204,6.4274,6.4204,6.4204,50800.0
2011-07-07 14:45:00,9.18,9.19,9.17,9.18,111200.0,6.4204,6.4274,6.4134,6.4204,111200.0
2011-07-07 14:50:00,9.18,9.18,9.18,9.18,87200.0,6.4204,6.4204,6.4204,6.4204,87200.0
2011-07-07 14:55:00,9.18,9.18,9.17,9.18,96800.0,6.4204,6.4204,6.4134,6.4204,96800.0
2011-07-07 15:00:00,9.17,9.18,9.17,9.18,44800.0,6.4134,6.4204,6.4134,6.4204,44800.0
2011-07-07 15:05:00,9.18,9.18,9.18,9.18,100400.0,6.4204,6.4204,6.4204,6.4204,100400.0
2011-07-07 15:10:00,9.18,9.18,9.18,9.18,57200.0,6.4204,6.4204,6.4204,6.4204,57200.0
2011-07-07 15:15:00,9.18,9.18,9.18,9.18,97200.0,6.4204,6.4204,6.4204,6.4204,97200.0
2011-07-07 15:20:00,9.18,9.18,9.17,9.18,110800.0,6.4204,6.4204,6.4134,6.4204,110800.0
2011-07-07 15:25:00,9.17,9.19,9.17,9.17,246400.0,6.4134,6.4274,6.4134,6.4134,246400.0
2011-07-07 15:30:00,9.17,9.17,9.14,9.15,388800.0,6.4134,6.4134,6.3924,6.3994,388800.0
2011-07-07 15:35:00,9.15,9.16,9.15,9.15,120800.0,6.3994,6.4064,6.3994,6.3994,120800.0
2011-07-07 15:40:00,9.15,9.15,9.13,9.14,267600.0,6.3994,6.3994,6.3854,6.3924,267600.0
2011-07-07 15:45:00,9.14,9.14,9.13,9.13,254400.0,6.3924,6.3924,6.3854,6.3854,254400.0
2011-07-07 15:50:00,9.13,9.14,9.13,9.14,401200.0,6.3854,6.3924,6.3854,6.3924,401200.0
2011-07-07 15:55:00,9.14,9.14,9.13,9.13,545600.0,6.3924,6.3924,6.3854,6.3854,545600.0
2011-07-08 09:30:00,9.04,9.1,9.02,9.09,189600.0,6.3225,6.3644,6.3085,6.3574,189600.0
2011-07-08 09:35:00,9.08,9.11,9.08,9.09,98000.0,6.3504,6.3714,6.3504,6.3574,98000.0
2011-07-08 09:40:00,9.09,9.1,9.08,9.09,52000.0,6.3574,6.3644,6.3504,6.3574,52000.0
2011-07-08 09:45:00,9.09,9.1,9.05,9.06,178400.0,6.3574,6.3644,6.3294,6.3364,178400.0
2011-07-08 09:50:00,9.06,9.11,9.06,9.1,72400.0,6.3364,6.3714,6.3364,6.3644,72400.0
2011-07-08 09:55:00,9.1,9.11,9.08,9.08,55600.0,6.3644,6.3714,6.3504,6.3504,55600.0
2011-07-08 10:00:00,9.08,9.08,9.06,9.06,62000.0,6.3504,6.3504,6.3364,6.3364,62000.0
2011-07-08 10:05:00,9.06,9.08,9.06,9.06,73600.0,6.3364,6.3504,6.3364,6.3364,73600.0
2011-07-08 10:10:00,9.06,9.06,9.04,9.05,128400.0,6.3364,6.3364,6.3225,6.3294,128400.0
2011-07-08 10:15:00,9.05,9.05,9.03,9.05,117200.0,6.3294,6.3294,6.3155,6.3294,117200.0
2011-07-08 10:20:00,9.05,9.06,9.05,9.06,75200.0,6.3294,6.3364,6.3294,6.3364,75200.0
2011-07-08 10:25:00,9.06,9.07,9.05,9.07,83200.0,6.3364,6.3434,6.3294,6.3434,83200.0
2011-07-08 10:30:00,9.06,9.06,9.03,9.05,83200.0,6.3364,6.3364,6.3155,6.3294,83200.0
2011-07-08 10:35:00,9.05,9.07,9.05,9.07,58000.0,6.3294,6.3434,6.3294,6.3434,58000.0
2011-07-08 10:40:00,9.06,9.08,9.05,9.05,64000.0,6.3364,6.3504,6.3294,6.3294,64000.0
2011-07-08 10:45:00,9.05,9.05,9.04,9.04,53600.0,6.3294,6.3294,6.3225,6.3225,53600.0
2011-07-08 10:50:00,9.04,9.05,9.03,9.04,62800.0,6.3225,6.3294,6.3155,6.3225,62800.0
2011-07-08 10:55:00,9.04,9.04,9.03,9.04,44000.0,6.3225,6.3225,6.3155,6.3225,44000.0
2011-07-08 11:00:00,9.04,9.04,9.01,9.01,92800.0,6.3225,6.3225,6.3015,6.3015,92800.0
2011-07-08 11:05:00,9.01,9.02,9.01,9.01,90400.0,6.3015,6.3085,6.3015,6.3015,90400.0
2011-07-08 11:10:00,9.01,9.02,9.0,9.01,94800.0,6.3015,6.3085,6.2945,6.3015,94800.0
2011-07-08 11:15:00,9.01,9.02,9.0,9.02,82000.0,6.3015,6.3085,6.2945,6.3085,82000.0
2011-07-08 11:20:00,9.02,9.03,9.02,9.03,37600.0,6.3085,6.3155,6.3085,6.3155,37600.0
2011-07-08 11:25:00,9.03,9.03,9.02,9.02,54800.0,6.3155,6.3155,6.3085,6.3085,54800.0
2011-07-08 11:30:00,9.02,9.02,9.0,9.02,92800.0,6.3085,6.3085,6.2945,6.3085,92800.0
2011-07-08 11:35:00,9.01,9.06,9.01,9.05,77600.0,6.3015,6.3364,6.3015,6.3294,77600.0
2011-07-08 11:40:00,9.06,9.06,9.05,9.06,56800.0,6.3364,6.3364,6.3294,6.3364,56800.0
2011-07-08 11:45:00,9.06,9.08,9.06,9.06,65600.0,6.3364,6.3504,6.3364,6.3364,65600.0
2011-07-08 11:50:00,9.06,9.08,9.06,9.07,27600.0,6.3364,6.3504,6.3364,6.3434,27600.0
2011-07-08 11:55:00,9.08,9.08,9.07,9.08,58000.0,6.3504,6.3504,6.3434,6.3504,58000.0
2011-07-08 12:00:00,9.08,9.08,9.07,9.08,25600.0,6.3504,6.3504,6.3434,6.3504,25600.0
2011-07-08 12:05:00,9.08,9.08,9.07,9.07,85600.0,6.3504,6.3504,6.3434,6.3434,85600.0
2011-07-08 12:10:00,9.07,9.07,9.06,9.06,15200.0,6.3434,6.3434,6.3364,6.3364,15200.0
2011-07-08 12:15:00,9.06,9.06,9.06,9.06,14400.0,6.3364,6.3364,6.3364,6.3364,14400.0
2011-07-08 12:20:00,9.06,9.08,9.06,9.08,43600.0,6.3364,6.3504,6.3364,6.3504,43600.0
2011-07-08 12:25:00,9.08,9.08,9.07,9.08,126000.0,6.3504,6.3504,6.3434,6.3504,126000.0
2011-07-08 12:30:00,9.08,9.09,9.08,9.09,32800.0,6.3504,6.3574,6.3504,6.3574,32800.0
2011-07-08 12:35:00,9.09,9.09,9.08,9.09,79600.0,6.3574,6.3574,6.3504,6.3574,79600.0
2011-07-08 12:40:00,9.09,9.09,9.08,9.08,63200.0,6.3574,6.3574,6.3504,6.3504,63200.0
2011-07-08 12:45:00,9.08,9.1,9.08,9.09,94800.0,6.3504,6.3644,6.3504,6.3574,94800.0
2011-07-08 12:50:00,9.09,9.09,9.07,9.08,70400.0,6.3574,6.3574,6.3434,6.3504,70400.0
2011-07-08 12:55:00,9.08,9.09,9.08,9.09,57200.0,6.3504,6.3574,6.3504,6.3574,57200.0
2011-07-08 13:00:00,9.09,9.09,9.08,9.08,74800.0,6.3574,6.3574,6.3504,6.3504,74800.0
2011-07-08 13:05:00,9.09,9.09,9.08,9.09,48800.0,6.3574,6.3574,6.3504,6.3574,48800.0
2011-07-08 13:10:00,9.09,9.09,9.08,9.08,72000.0,6.3574,6.3574,6.3504,6.3504,72000.0
2011-07-08 13:15:00,9.08,9.09,9.08,9.08,45600.0,6.3504,6.3574,6.3504,6.3504,45600.0
2011-07-08 13:20:00,9.09,9.09,9.08,9.08,60800.0,6.3574,6.3574,6.3504,6.3504,60800.0
2011-07-08 13:25:00,9.08,9.1,9.08,9.1,35600.0,6.3504,6.3644,6.3504,6.3644,35600.0
2011-07-08 13:30:00,9.1,9.12,9.1,9.11,53200.0,6.3644,6.3784,6.3644,6.3714,53200.0
2011-07-08 13:35:00,9.11,9.13,9.11,9.12,67200.0,6.3714,6.3854,6.3714,6.3784,67200.0
2011-07-08 13:40:00,9.13,9.13,9.11,9.11,77600.0,6.3854,6.3854,6.3714,6.3714,77600.0
2011-07-08 13:45:00,9.11,9.12,9.1,9.1,64000.0,6.3714,6.3784,6.3644,6.3644,64000.0
2011-07-08 13:50:00,9.1,9.11,9.1,9.11,48400.0,6.3644,6.3714,6.3644,6.3714,48400.0
2011-07-08 13:55:00,9.11,9.11,9.1,9.1,58400.0,6.3714,6.3714,6.3644,6.3644,58400.0
2011-07-08 14:00:00,9.1,9.11,9.09,9.1,48400.0,6.3644,6.3714,6.3574,6.3644,48400.0
2011-07-08 14:05:00,9.1,9.12,9.1,9.12,66000.0,6.3644,6.3784,6.3644,6.3784,66000.0
2011-07-08 14:10:00,9.12,9.12,9.11,9.11,51600.0,6.3784,6.3784,6.3714,6.3714,51600.0
2011-07-08 14:15:00,9.11,9.11,9.1,9.11,70000.0,6.3714,6.3714,6.3644,6.3714,70000.0
2011-07-08 14:20:00,9.1,9.11,9.1,9.1,74800.0,6.3644,6.3714,6.3644,6.3644,74800.0
2011-07-08 14:25:00,9.1,9.11,9.1,9.11,40800.0,6.3644,6.3714,6.3644,6.3714,40800.0
2011-07-08 14:30:00,9.11,9.12,9.11,9.12,94000.0,6.3714,6.3784,6.3714,6.3784,94000.0
2011-07-08 14:35:00,9.12,9.12,9.11,9.11,68400.0,6.3784,6.3784,6.3714,6.3714,68400.0
2011-07-08 14:40:00,9.11,9.12,9.11,9.11,57600.0,6.3714,6.3784,6.3714,6.3714,57600.0
2011-07-08 14:45:00,9.11,9.13,9.11,9.13,87600.0,6.3714,6.3854,6.3714,6.3854,87600.0
2011-07-08 14:50:00,9.13,9.13,9.13,9.13,96000.0,6.3854,6.3854,6.3854,6.3854,96000.0
2011-07-08 14:55:00,9.13,9.13,9.13,9.13,108000.0,6.3854,6.3854,6.3854,6.3854,108000.0
2011-07-08 15:00:00,9.13,9.15,9.13,9.14,158800.0,6.3854,6.3994,6.3854,6.3924,158800.0
2011-07-08 15:05:00,9.14,9.15,9.14,9.14,103600.0,6.3924,6.3994,6.3924,6.3924,103600.0
2011-07-08 15:10:00,9.14,9.15,9.13,9.14,100400.0,6.3924,6.3994,6.3854,6.3924,100400.0
2011-07-08 15:15:00,9.14,9.14,9.13,9.13,64400.0,6.3924,6.3924,6.3854,6.3854,64400.0
2011-07-08 15:20:00,9.13,9.13,9.12,9.12,93200.0,6.3854,6.3854,6.3784,6.3784,93200.0
2011-07-08 15:25:00,9.12,9.14,9.12,9.13,59600.0,6.3784,6.3924,6.3784,6.3854,59600.0
2011-07-08 15:30:00,9.13,9.15,9.13,9.15,99600.0,6.3854,6.3994,6.3854,6.3994,99600.0
2011-07-08 15:35:00,9.15,9.16,9.15,9.16,91600.0,6.3994,6.4064,6.3994,6.4064,91600.0
2011-07-08 15:40:00,9.16,9.17,9.15,9.17,173600.0,6.4064,6.4134,6.3994,6.4134,173600.0
2011-07-08 15:45:00,9.17,9.17,9.15,9.16,270000.0,6.4134,6.4134,6.3994,6.4064,270000.0
2011-07-08 15:50:00,9.16,9.17,9.14,9.15,537600.0,6.4064,6.4134,6.3924,6.3994,537600.0
2011-07-08 15:55:00,9.15,9.15,9.14,9.15,383600.0,6.3994,6.3994,6.3924,6.3994,383600.0
2011-07-11 09:30:00,9.05,9.08,9.02,9.03,167600.0,6.3294,6.3504,6.3085,6.3155,167600.0
2011-07-11 09:35:00,9.03,9.07,9.03,9.06,78800.0,6.3155,6.3434,6.3155,6.3364,78800.0
2011-07-11 09:40:00,9.06,9.07,9.04,9.06,85600.0,6.3364,6.3434,6.3225,6.3364,85600.0
2011-07-11 09:45:00,9.06,9.06,9.04,9.04,124400.0,6.3364,6.3364,6.3225,6.3225,124400.0
2011-07-11 09:50:00,9.05,9.08,9.04,9.08,96400.0,6.3294,6.3504,6.3225,6.3504,96400.0
2011-07-11 09:55:00,9.08,9.08,9.05,9.05,90400.0,6.3504,6.3504,6.3294,6.3294,90400.0
2011-07-11 10:00:00,9.06,9.06,9.04,9.04,120400.0,6.3364,6.3364,6.3225,6.3225,120400.0
2011-07-11 10:05:00,9.04,9.04,9.01,9.01,98000.0,6.3225,6.3225,6.3015,6.3015,98000.0
2011-07-11 10:10:00,9.02,9.02,9.01,9.01,177200.0,6.3085,6.3085,6.3015,6.3015,177200.0
2011-07-11 10:15:00,9.01,9.01,8.97,8.98,190400.0,6.3015,6.3015,6.2735,6.2805,190400.0
2011-07-11 10:20:00,8.98,8.99,8.97,8.98,228000.0,6.2805,6.2875,6.2735,6.2805,228000.0
2011-07-11 10:25:00,8.98,8.98,8.97,8.97,98800.0,6.2805,6.2805,6.2735,6.2735,98800.0
2011-07-11 10:30:00,8.97,8.97,8.95,8.96,110400.0,6.2735,6.2735,6.2595,6.2665,110400.0
2011-07-11 10:35:00,8.96,8.96,8.95,8.95,80400.0,6.2665,6.2665,6.2595,6.2595,80400.0
2011-07-11 10:40:00,8.95,8.96,8.94,8.96,142800.0,6.2595,6.2665,6.2525,6.2665,142800.0
2011-07-11 10:45:00,8.96,8.97,8.95,8.96,85600.0,6.2665,6.2735,6.2595,6.2665,85600.0
2011-07-11 10:50:00,8.96,8.96,8.95,8.95,102000.0,6.2665,6.2665,6.2595,6.2595,102000.0
2011-07-11 10:55:00,8.95,8.96,8.94,8.94,135600.0,6.2595,6.2665,6.2525,6.2525,135600.0
2011-07-11 11:00:00,8.94,8.96,8.94,8.94,134400.0,6.2525,6.2665,6.2525,6.2525,134400.0
2011-07-11 11:05:00,8.94,8.97,8.94,8.97,158400.0,6.2525,6.2735,6.2525,6.2735,158400.0
2011-07-11 11:10:00,8.97,8.97,8.95,8.96,94400.0,6.2735,6.2735,6.2595,6.2665,94400.0
2011-07-11 11:15:00,8.96,8.98,8.95,8.97,61200.0,6.2665,6.2805,6.2595,6.2735,61200.0
2011-07-11 11:20:00,8.97,8.98,8.97,8.97,107200.0,6.2735,6.2805,6.2735,6.2735,107200.0
2011-07-11 11:25:00,8.97,8.98,8.97,8.98,124400.0,6.2735,6.2805,6.2735,6.2805,124400.0
2011-07-11 11:30:00,8.98,9.0,8.97,9.0,97600.0,6.2805,6.2945,6.2735,6.2945,97600.0
2011-07-11 11:35:00,8.99,9.0,8.99,8.99,60000.0,6.2875,6.2945,6.2875,6.2875,60000.0
2011-07-11 11:40:00,8.99,9.0,8.98,8.98,105600.0,6.2875,6.2945,6.2805,6.2805,105600.0
2011-07-11 11:45:00,8.98,8.99,8.98,8.99,48000.0,6.2805,6.2875,6.2805,6.2875,48000.0
2011-07-11 11:50:00,8.99,9.01,8.99,9.0,123600.0,6.2875,6.3015,6.2875,6.2945,123600.0
2011-07-11 11:55:00,9.0,9.0,8.98,8.99,91600.0,6.2945,6.2945,6.2805,6.2875,91600.0
2011-07-11 12:00:00,8.99,8.99,8.97,8.97,113600.0,6.2875,6.2875,6.2735,6.2735,113600.0
2011-07-11 12:05:00,8.97,8.98,8.97,8.97,67600.0,6.2735,6.2805,6.2735,6.2735,67600.0
2011-07-11 12:10:00,8.97,8.97,8.96,8.96,88800.0,6.2735,6.2735,6.2665,6.2665,88800.0
2011-07-11 12:15:00,8.96,8.97,8.96,8.97,62000.0,6.2665,6.2735,6.2665,6.2735,62000.0
2011-07-11 12:20:00,8.97,8.99,8.97,8.98,50800.0,6.2735,6.2875,6.2735,6.2805,50800.0
2011-07-11 12:25:00,8.98,8.99,8.97,8.98,65200.0,6.2805,6.2875,6.2735,6.2805,65200.0
2011-07-11 12:30:00,8.97,8.98,8.97,8.97,39200.0,6.2735,6.2805,6.2735,6.2735,39200.0
2011-07-11 12:35:00,8.97,8.97,8.94,8.94,198400.0,6.2735,6.2735,6.2525,6.2525,198400.0
2011-07-11 12:40:00,8.94,8.96,8.94,8.95,100000.0,6.2525,6.2665,6.2525,6.2595,100000.0
2011-07-11 12:45:00,8.95,8.95,8.93,8.93,90400.0,6.2595,6.2595,6.2455,6.2455,90400.0
2011-07-11 12:50:00,8.93,8.95,8.93,8.95,50000.0,6.2455,6.2595,6.2455,6.2595,50000.0
2011-07-11 12:55:00,8.95,8.95,8.94,8.94,45200.0,6.2595,6.2595,6.2525,6.2525,45200.0
2011-07-11 13:00:00,8.95,8.96,8.94,8.96,64000.0,6.2595,6.2665,6.2525,6.2665,64000.0
2011-07-11 13:05:00,8.96,8.97,8.96,8.97,92000.0,6.2665,6.2735,6.2665,6.2735,92000.0
2011-07-11 13:10:00,8.97,8.98,8.97,8.98,68800.0,6.2735,6.2805,6.2735,6.2805,68800.0
2011-07-11 13:15:00,8.98,8.98,8.96,8.96,95200.0,6.2805,6.2805,6.2665,6.2665,95200.0
2011-07-11 13:20:00,8.96,8.98,8.96,8.98,60000.0,6.2665,6.2805,6.2665,6.2805,60000.0
2011-07-11 13:25:00,8.98,8.99,8.98,8.98,80000.0,6.2805,6.2875,6.2805,6.2805,80000.0
2011-07-11 13:30:00,8.98,8.99,8.97,8.97,82000.0,6.2805,6.2875,6.2735,6.2735,82000.0
2011-07-11 13:35:00,8.97,8.97,8.96,8.97,44800.0,6.2735,6.2735,6.2665,6.2735,44800.0
2011-07-11 13:40:00,8.97,8.97,8.97,8.97,54800.0,6.2735,6.2735,6.2735,6.2735,54800.0
2011-07-11 13:45:00,8.97,8.98,8.97,8.98,52000.0,6.2735,6.2805,6.2735,6.2805,52000.0
2011-07-11 13:50:00,8.98,9.0,8.98,9.0,60000.0,6.2805,6.2945,6.2805,6.2945,60000.0
2011-07-11 13:55:00,9.0,9.0,8.99,9.0,82400.0,6.2945,6.2945,6.2875,6.2945,82400.0
2011-07-11 14:00:00,9.0,9.0,8.99,9.0,39600.0,6.2945,6.2945,6.2875,6.2945,39600.0
2011-07-11 14:05:00,8.99,8.99,8.99,8.99,66800.0,6.2875,6.2875,6.2875,6.2875,66800.0
2011-07-11 14:10:00,8.99,8.99,8.97,8.98,100000.0,6.2875,6.2875,6.2735,6.2805,100000.0
2011-07-11 14:15:00,8.98,8.98,8.97,8.97,80400.0,6.2805,6.2805,6.2735,6.2735,80400.0
2011-07-11 14:20:00,8.97,8.97,8.96,8.96,82000.0,6.2735,6.2735,6.2665,6.2665,82000.0
2011-07-11 14:25:00,8.96,8.97,8.96,8.97,64400.0,6.2665,6.2735,6.2665,6.2735,64400.0
2011-07-11 14:30:00,8.97,8.98,8.97,8.97,228400.0,6.2735,6.2805,6.2735,6.2735,228400.0
2011-07-11 14:35:00,8.97,8.99,8.97,8.98,134000.0,6.2735,6.2875,6.2735,6.2805,134000.0
2011-07-11 14:40:00,8.98,8.99,8.98,8.99,98400.0,6.2805,6.2875,6.2805,6.2875,98400.0
2011-07-11 14:45:00,8.99,8.99,8.98,8.99,139200.0,6.2875,6.2875,6.2805,6.2875,139200.0
2011-07-11 14:50:00,8.98,9.0,8.98,9.0,230000.0,6.2805,6.2945,6.2805,6.2945,230000.0
2011-07-11 14:55:00,8.99,8.99,8.99,8.99,97200.0,6.2875,6.2875,6.2875,6.2875,97200.0
2011-07-11 15:00:00,8.99,9.0,8.99,8.99,181200.0,6.2875,6.2945,6.2875,6.2875,181200.0
2011-07-11 15:05:00,8.99,8.99,8.98,8.99,237600.0,6.2875,6.2875,6.2805,6.2875,237600.0
2011-07-11 15:10:00,8.99,8.99,8.99,8.99,151200.0,6.2875,6.2875,6.2875,6.2875,151200.0
2011-07-11 15:15:00,8.99,8.99,8.98,8.98,179600.0,6.2875,6.2875,6.2805,6.2805,179600.0
2011-07-11 15:20:00,8.98,9.0,8.98,8.99,146800.0,6.2805,6.2945,6.2805,6.2875,146800.0
2011-07-11 15:25:00,8.99,9.0,8.99,9.0,276000.0,6.2875,6.2945,6.2875,6.2945,276000.0
2011-07-11 15:30:00,9.0,9.01,9.0,9.01,210800.0,6.2945,6.3015,6.2945,6.3015,210800.0
2011-07-11 15:35:00,9.0,9.01,9.0,9.0,254000.0,6.2945,6.3015,6.2945,6.2945,254000.0
2011-07-11 15:40:00,9.01,9.01,9.0,9.01,228000.0,6.3015,6.3015,6.2945,6.3015,228000.0
2011-07-11 15:45:00,9.01,9.02,8.99,8.99,423200.0,6.3015,6.3085,6.2875,6.2875,423200.0
2011-07-11 15:50:00,8.99,9.01,8.98,8.99,547600.0,6.2875,6.3015,6.2805,6.2875,547600.0
2011-07-11 15:55:00,8.99,9.0,8.99,9.0,721600.0,6.2875,6.2945,6.2875,6.2945,721600.0
2011-07-12 09:30:00,8.93,9.0,8.8,8.82,1044000.0,6.2455,6.2945,6.1546,6.1686,1044000.0
2011-07-12 09:35:00,8.81,8.85,8.77,8.82,430400.0,6.1616,6.1896,6.1336,6.1686,430400.0
2011-07-12 09:40:00,8.82,8.92,8.82,8.88,275200.0,6.1686,6.2385,6.1686,6.2105,275200.0
2011-07-12 09:45:00,8.88,8.9,8.84,8.84,223200.0,6.2105,6.2245,6.1826,6.1826,223200.0
2011-07-12 09:50:00,8.84,8.88,8.83,8.83,166800.0,6.1826,6.2105,6.1756,6.1756,166800.0
2011-07-12 09:55:00,8.83,8.89,8.83,8.87,183200.0,6.1756,6.2175,6.1756,6.2036,183200.0
2011-07-12 10:00:00,8.87,8.97,8.84,8.95,454000.0,6.2036,6.2735,6.1826,6.2595,454000.0
2011-07-12 10:05:00,8.95,8.95,8.88,8.92,198800.0,6.2595,6.2595,6.2105,6.2385,198800.0
2011-07-12 10:10:00,8.92,8.94,8.89,8.93,214800.0,6.2385,6.2525,6.2175,6.2455,214800.0
2011-07-12 10:15:00,8.94,8.97,8.92,8.96,201200.0,6.2525,6.2735,6.2385,6.2665,201200.0
2011-07-12 10:20:00,8.95,8.99,8.93,8.93,182400.0,6.2595,6.2875,6.2455,6.2455,182400.0
2011-07-12 10:25:00,8.94,8.98,8.94,8.98,208000.0,6.2525,6.2805,6.2525,6.2805,208000.0
2011-07-12 10:30:00,8.98,9.0,8.96,8.98,173600.0,6.2805,6.2945,6.2665,6.2805,173600.0
2011-07-12 10:35:00,8.98,8.98,8.93,8.93,208800.0,6.2805,6.2805,6.2455,6.2455,208800.0
2011-07-12 10:40:00,8.93,8.94,8.91,8.92,239600.0,6.2455,6.2525,6.2315,6.2385,239600.0
2011-07-12 10:45:00,8.92,8.94,8.9,8.9,169600.0,6.2385,6.2525,6.2245,6.2245,169600.0
2011-07-12 10:50:00,8.9,8.9,8.86,8.88,155600.0,6.2245,6.2245,6.1966,6.2105,155600.0
2011-07-12 10:55:00,8.88,8.88,8.85,8.86,190800.0,6.2105,6.2105,6.1896,6.1966,190800.0
2011-07-12 11:00:00,8.87,8.87,8.84,8.85,179600.0,6.2036,6.2036,6.1826,6.1896,179600.0
2011-07-12 11:05:00,8.85,8.85,8.82,8.83,104400.0,6.1896,6.1896,6.1686,6.1756,104400.0
2011-07-12 11:10:00,8.83,8.85,8.81,8.81,170400.0,6.1756,6.1896,6.1616,6.1616,170400.0
2011-07-12 11:15:00,8.81,8.82,8.8,8.8,275200.0,6.1616,6.1686,6.1546,6.1546,275200.0
2011-07-12 11:20:00,8.8,8.83,8.79,8.81,358400.0,6.1546,6.1756,6.1476,6.1616,358400.0
2011-07-12 11:25:00,8.81,8.81,8.79,8.8,183200.0,6.1616,6.1616,6.1476,6.1546,183200.0
2011-07-12 11:30:00,8.8,8.8,8.77,8.77,292800.0,6.1546,6.1546,6.1336,6.1336,292800.0
2011-07-12 11:35:00,8.77,8.77,8.71,8.72,474400.0,6.1336,6.1336,6.0917,6.0986,474400.0
2011-07-12 11:40:00,8.72,8.79,8.72,8.79,381600.0,6.0986,6.1476,6.0986,6.1476,381600.0
2011-07-12 11:45:00,8.79,8.8,8.74,8.74,201200.0,6.1476,6.1546,6.1126,6.1126,201200.0
2011-07-12 11:50:00,8.74,8.74,8.72,8.72,194400.0,6.1126,6.1126,6.0986,6.0986,194400.0
2011-07-12 11:55:00,8.72,8.75,8.72,8.73,176800.0,6.0986,6.1196,6.0986,6.1056,176800.0
2011-07-12 12:00:00,8.73,8.73,8.71,8.73,198000.0,6.1056,6.1056,6.0917,6.1056,198000.0
2011-07-12 12:05:00,8.73,8.76,8.73,8.75,112000.0,6.1056,6.1266,6.1056,6.1196,112000.0
2011-07-12 12:10:00,8.75,8.78,8.75,8.78,308800.0,6.1196,6.1406,6.1196,6.1406,308800.0
2011-07-12 12:15:00,8.78,8.78,8.75,8.76,126400.0,6.1406,6.1406,6.1196,6.1266,126400.0
2011-07-12 12:20:00,8.76,8.77,8.74,8.76,197200.0,6.1266,6.1336,6.1126,6.1266,197200.0
2011-07-12 12:25:00,8.76,8.78,8.74,8.74,172000.0,6.1266,6.1406,6.1126,6.1126,172000.0
2011-07-12 12:30:00,8.74,8.75,8.72,8.74,322800.0,6.1126,6.1196,6.0986,6.1126,322800.0
2011-07-12 12:35:00,8.74,8.75,8.72,8.73,132000.0,6.1126,6.1196,6.0986,6.1056,132000.0
2011-07-12 12:40:00,8.73,8.73,8.7,8.7,192000.0,6.1056,6.1056,6.0847,6.0847,192000.0
2011-07-12 12:45:00,8.7,8.7,8.68,8.68,226000.0,6.0847,6.0847,6.0707,6.0707,226000.0
2011-07-12 12:50:00,8.69,8.71,8.67,8.67,236000.0,6.0777,6.0917,6.0637,6.0637,236000.0
2011-07-12 12:55:00,8.68,8.69,8.67,8.68,180800.0,6.0707,6.0777,6.0637,6.0707,180800.0
2011-07-12 13:00:00,8.68,8.69,8.67,8.67,319600.0,6.0707,6.0777,6.0637,6.0637,319600.0
2011-07-12 13:05:00,8.68,8.69,8.67,8.69,182000.0,6.0707,6.0777,6.0637,6.0777,182000.0
2011-07-12 13:10:00,8.69,8.71,8.68,8.68,157600.0,6.0777,6.0917,6.0707,6.0707,157600.0
2011-07-12 13:15:00,8.68,8.68,8.65,8.66,263600.0,6.0707,6.0707,6.0497,6.0567,263600.0
2011-07-12 13:20:00,8.66,8.68,8.66,8.67,426400.0,6.0567,6.0707,6.0567,6.0637,426400.0
2011-07-12 13:25:00,8.67,8.68,8.65,8.65,231200.0,6.0637,6.0707,6.0497,6.0497,231200.0
2011-07-12 13:30:00,8.65,8.66,8.64,8.64,380800.0,6.0497,6.0567,6.0427,6.0427,380800.0
2011-07-12 13:35:00,8.63,8.64,8.62,8.63,168000.0,6.0357,6.0427,6.0287,6.0357,168000.0
2011-07-12 13:40:00,8.63,8.63,8.6,8.62,168400.0,6.0357,6.0357,6.0147,6.0287,168400.0
2011-07-12 13:45:00,8.62,8.65,8.62,8.65,92000.0,6.0287,6.0497,6.0287,6.0497,92000.0
2011-07-12 13:50:00,8.65,8.65,8.63,8.63,138400.0,6.0497,6.0497,6.0357,6.0357,138400.0
2011-07-12 13:55:00,8.63,8.63,8.63,8.63,135200.0,6.0357,6.0357,6.0357,6.0357,135200.0
2011-07-12 14:00:00,8.63,8.66,8.63,8.63,310800.0,6.0357,6.0567,6.0357,6.0357,310800.0
2011-07-12 14:05:00,8.63,8.65,8.63,8.63,207200.0,6.0357,6.0497,6.0357,6.0357,207200.0
2011-07-12 14:10:00,8.64,8.69,8.64,8.68,282000.0,6.0427,6.0777,6.0427,6.0707,282000.0
2011-07-12 14:15:00,8.68,8.73,8.68,8.71,251200.0,6.0707,6.1056,6.0707,6.0917,251200.0
2011-07-12 14:20:00,8.71,8.72,8.71,8.71,88800.0,6.0917,6.0986,6.0917,6.0917,88800.0
2011-07-12 14:25:00,8.71,8.74,8.7,8.72,220400.0,6.0917,6.1126,6.0847,6.0986,220400.0
2011-07-12 14:30:00,8.72,8.73,8.69,8.71,207200.0,6.0986,6.1056,6.0777,6.0917,207200.0
2011-07-12 14:35:00,8.71,8.71,8.65,8.67,256400.0,6.0917,6.0917,6.0497,6.0637,256400.0
2011-07-12 14:40:00,8.67,8.68,8.65,8.65,84800.0,6.0637,6.0707,6.0497,6.0497,84800.0
2011-07-12 14:45:00,8.66,8.67,8.65,8.67,144800.0,6.0567,6.0637,6.0497,6.0637,144800.0
2011-07-12 14:50:00,8.67,8.67,8.66,8.66,78800.0,6.0637,6.0637,6.0567,6.0567,78800.0
2011-07-12 14:55:00,8.66,8.67,8.65,8.66,288400.0,6.0567,6.0637,6.0497,6.0567,288400.0
2011-07-12 15:00:00,8.66,8.7,8.65,8.68,280400.0,6.0567,6.0847,6.0497,6.0707,280400.0
2011-07-12 15:05:00,8.68,8.7,8.68,8.68,278400.0,6.0707,6.0847,6.0707,6.0707,278400.0
2011-07-12 15:10:00,8.68,8.7,8.65,8.65,150800.0,6.0707,6.0847,6.0497,6.0497,150800.0
2011-07-12 15:15:00,8.65,8.68,8.65,8.68,164800.0,6.0497,6.0707,6.0497,6.0707,164800.0
2011-07-12 15:20:00,8.68,8.69,8.65,8.68,186400.0,6.0707,6.0777,6.0497,6.0707,186400.0
2011-07-12 15:25:00,8.67,8.67,8.63,8.65,202000.0,6.0637,6.0637,6.0357,6.0497,202000.0
2011-07-12 15:30:00,8.65,8.65,8.63,8.63,188800.0,6.0497,6.0497,6.0357,6.0357,188800.0
2011-07-12 15:35:00,8.63,8.64,8.61,8.63,306400.0,6.0357,6.0427,6.0217,6.0357,306400.0
2011-07-12 15:40:00,8.63,8.65,8.62,8.64,389200.0,6.0357,6.0497,6.0287,6.0427,389200.0
2011-07-12 15:45:00,8.64,8.65,8.63,8.63,746800.0,6.0427,6.0497,6.0357,6.0357,746800.0
2011-07-12 15:50:00,8.63,8.64,8.63,8.63,458800.0,6.0357,6.0427,6.0357,6.0357,458800.0
2011-07-12 15:55:00,8.63,8.63,8.61,8.62,848000.0,6.0357,6.0357,6.0217,6.0287,848000.0
2011-07-13 09:30:00,8.72,8.75,8.66,8.67,366000.0,6.0986,6.1196,6.0567,6.0637,366000.0
2011-07-13 09:35:00,8.68,8.68,8.65,8.65,274800.0,6.0707,6.0707,6.0497,6.0497,274800.0
2011-07-13 09:40:00,8.66,8.68,8.66,8.67,180400.0,6.0567,6.0707,6.0567,6.0637,180400.0
2011-07-13 09:45:00,8.67,8.7,8.67,8.69,134400.0,6.0637,6.0847,6.0637,6.0777,134400.0
2011-07-13 09:50:00,8.68,8.69,8.65,8.65,174800.0,6.0707,6.0777,6.0497,6.0497,174800.0
2011-07-13 09:55:00,8.65,8.66,8.63,8.64,158800.0,6.0497,6.0567,6.0357,6.0427,158800.0
2011-07-13 10:00:00,8.64,8.7,8.64,8.7,281200.0,6.0427,6.0847,6.0427,6.0847,281200.0
2011-07-13 10:05:00,8.69,8.72,8.68,8.68,233200.0,6.0777,6.0986,6.0707,6.0707,233200.0
2011-07-13 10:10:00,8.68,8.69,8.67,8.68,174800.0,6.0707,6.0777,6.0637,6.0707,174800.0
2011-07-13 10:15:00,8.67,8.72,8.67,8.72,136000.0,6.0637,6.0986,6.0637,6.0986,136000.0
2011-07-13 10:20:00,8.72,8.73,8.71,8.72,127200.0,6.0986,6.1056,6.0917,6.0986,127200.0
2011-07-13 10:25:00,8.72,8.74,8.72,8.73,102000.0,6.0986,6.1126,6.0986,6.1056,102000.0
2011-07-13 10:30:00,8.73,8.76,8.73,8.76,194800.0,6.1056,6.1266,6.1056,6.1266,194800.0
2011-07-13 10:35:00,8.76,8.76,8.74,8.75,106400.0,6.1266,6.1266,6.1126,6.1196,106400.0
2011-07-13 10:40:00,8.75,8.76,8.74,8.74,123200.0,6.1196,6.1266,6.1126,6.1126,123200.0
2011-07-13 10:45:00,8.74,8.76,8.74,8.75,329200.0,6.1126,6.1266,6.1126,6.1196,329200.0
2011-07-13 10:50:00,8.75,8.76,8.75,8.76,60000.0,6.1196,6.1266,6.1196,6.1266,60000.0
2011-07-13 10:55:00,8.76,8.77,8.76,8.77,300800.0,6.1266,6.1336,6.1266,6.1336,300800.0
2011-07-13 11:00:00,8.77,8.77,8.75,8.76,110800.0,6.1336,6.1336,6.1196,6.1266,110800.0
2011-07-13 11:05:00,8.76,8.77,8.75,8.76,154800.0,6.1266,6.1336,6.1196,6.1266,154800.0
2011-07-13 11:10:00,8.76,8.76,8.74,8.75,118800.0,6.1266,6.1266,6.1126,6.1196,118800.0
2011-07-13 11:15:00,8.74,8.77,8.74,8.76,66800.0,6.1126,6.1336,6.1126,6.1266,66800.0
2011-07-13 11:20:00,8.76,8.77,8.74,8.75,84800.0,6.1266,6.1336,6.1126,6.1196,84800.0
2011-07-13 11:25:00,8.75,8.76,8.75,8.76,75200.0,6.1196,6.1266,6.1196,6.1266,75200.0
2011-07-13 11:30:00,8.76,8.76,8.75,8.76,51200.0,6.1266,6.1266,6.1196,6.1266,51200.0
2011-07-13 11:35:00,8.76,8.76,8.75,8.75,49200.0,6.1266,6.1266,6.1196,6.1196,49200.0
2011-07-13 11:40:00,8.75,8.77,8.75,8.77,58400.0,6.1196,6.1336,6.1196,6.1336,58400.0
2011-07-13 11:45:00,8.76,8.78,8.76,8.76,42400.0,6.1266,6.1406,6.1266,6.1266,42400.0
2011-07-13 11:50:00,8.75,8.76,8.72,8.72,185200.0,6.1196,6.1266,6.0986,6.0986,185200.0
2011-07-13 11:55:00,8.73,8.75,8.72,8.74,95200.0,6.1056,6.1196,6.0986,6.1126,95200.0
2011-07-13 12:00:00,8.74,8.76,8.73,8.74,111200.0,6.1126,6.1266,6.1056,6.1126,111200.0
2011-07-13 12:05:00,8.74,8.74,8.72,8.74,55200.0,6.1126,6.1126,6.0986,6.1126,55200.0
2011-07-13 12:10:00,8.74,8.76,8.74,8.75,120000.0,6.1126,6.1266,6.1126,6.1196,120000.0
2011-07-13 12:15:00,8.75,8.75,8.74,8.75,55200.0,6.1196,6.1196,6.1126,6.1196,55200.0
2011-07-13 12:20:00,8.75,8.75,8.74,8.75,58800.0,6.1196,6.1196,6.1126,6.1196,58800.0
2011-07-13 12:25:00,8.75,8.75,8.74,8.75,75200.0,6.1196,6.1196,6.1126,6.1196,75200.0
2011-07-13 12:30:00,8.75,8.75,8.72,8.73,90800.0,6.1196,6.1196,6.0986,6.1056,90800.0
2011-07-13 12:35:00,8.73,8.74,8.73,8.73,55600.0,6.1056,6.1126,6.1056,6.1056,55600.0
2011-07-13 12:40:00,8.73,8.74,8.73,8.73,52400.0,6.1056,6.1126,6.1056,6.1056,52400.0
2011-07-13 12:45:00,8.72,8.74,8.72,8.74,122400.0,6.0986,6.1126,6.0986,6.1126,122400.0
2011-07-13 12:50:00,8.74,8.74,8.73,8.73,54800.0,6.1126,6.1126,6.1056,6.1056,54800.0
2011-07-13 12:55:00,8.74,8.74,8.72,8.73,181200.0,6.1126,6.1126,6.0986,6.1056,181200.0
2011-07-13 13:00:00,8.73,8.73,8.71,8.71,105200.0,6.1056,6.1056,6.0917,6.0917,105200.0
2011-07-13 13:05:00,8.72,8.73,8.71,8.72,309600.0,6.0986,6.1056,6.0917,6.0986,309600.0
2011-07-13 13:10:00,8.72,8.73,8.71,8.71,108400.0,6.0986,6.1056,6.0917,6.0917,108400.0
2011-07-13 13:15:00,8.71,8.71,8.7,8.71,66400.0,6.0917,6.0917,6.0847,6.0917,66400.0
2011-07-13 13:20:00,8.71,8.72,8.7,8.72,154400.0,6.0917,6.0986,6.0847,6.0986,154400.0
2011-07-13 13:25:00,8.72,8.72,8.72,8.72,51200.0,6.0986,6.0986,6.0986,6.0986,51200.0
2011-07-13 13:30:00,8.72,8.72,8.72,8.72,89600.0,6.0986,6.0986,6.0986,6.0986,89600.0
2011-07-13 13:35:00,8.72,8.74,8.72,8.73,68000.0,6.0986,6.1126,6.0986,6.1056,68000.0
2011-07-13 13:40:00,8.73,8.73,8.72,8.73,22000.0,6.1056,6.1056,6.0986,6.1056,22000.0
2011-07-13 13:45:00,8.72,8.73,8.72,8.72,54000.0,6.0986,6.1056,6.0986,6.0986,54000.0
2011-07-13 13:50:00,8.72,8.72,8.7,8.7,114400.0,6.0986,6.0986,6.0847,6.0847,114400.0
2011-07-13 13:55:00,8.7,8.7,8.69,8.7,91200.0,6.0847,6.0847,6.0777,6.0847,91200.0
2011-07-13 14:00:00,8.69,8.71,8.69,8.71,81200.0,6.0777,6.0917,6.0777,6.0917,81200.0
2011-07-13 14:05:00,8.71,8.72,8.71,8.72,42400.0,6.0917,6.0986,6.0917,6.0986,42400.0
2011-07-13 14:10:00,8.71,8.72,8.68,8.68,74400.0,6.0917,6.0986,6.0707,6.0707,74400.0
2011-07-13 14:15:00,8.68,8.7,8.68,8.68,96800.0,6.0707,6.0847,6.0707,6.0707,96800.0
2011-07-13 14:20:00,8.69,8.69,8.67,8.67,57200.0,6.0777,6.0777,6.0637,6.0637,57200.0
2011-07-13 14:25:00,8.67,8.69,8.66,8.68,124000.0,6.0637,6.0777,6.0567,6.0707,124000.0
2011-07-13 14:30:00,8.68,8.7,8.68,8.69,72400.0,6.0707,6.0847,6.0707,6.0777,72400.0
2011-07-13 14:35:00,8.69,8.7,8.69,8.7,55600.0,6.0777,6.0847,6.0777,6.0847,55600.0
2011-07-13 14:40:00,8.7,8.7,8.67,8.67,104800.0,6.0847,6.0847,6.0637,6.0637,104800.0
2011-07-13 14:45:00,8.67,8.68,8.67,8.68,120000.0,6.0637,6.0707,6.0637,6.0707,120000.0
2011-07-13 14:50:00,8.68,8.69,8.68,8.69,87600.0,6.0707,6.0777,6.0707,6.0777,87600.0
2011-07-13 14:55:00,8.69,8.69,8.68,8.68,55200.0,6.0777,6.0777,6.0707,6.0707,55200.0
2011-07-13 15:00:00,8.68,8.69,8.66,8.67,298800.0,6.0707,6.0777,6.0567,6.0637,298800.0
2011-07-13 15:05:00,8.67,8.68,8.65,8.66,245200.0,6.0637,6.0707,6.0497,6.0567,245200.0
2011-07-13 15:10:00,8.66,8.67,8.63,8.63,184000.0,6.0567,6.0637,6.0357,6.0357,184000.0
2011-07-13 15:15:00,8.63,8.65,8.61,8.61,164000.0,6.0357,6.0497,6.0217,6.0217,164000.0
2011-07-13 15:20:00,8.61,8.63,8.61,8.63,393200.0,6.0217,6.0357,6.0217,6.0357,393200.0
2011-07-13 15:25:00,8.63,8.64,8.62,8.63,128000.0,6.0357,6.0427,6.0287,6.0357,128000.0
2011-07-13 15:30:00,8.62,8.63,8.61,8.61,179200.0,6.0287,6.0357,6.0217,6.0217,179200.0
2011-07-13 15:35:00,8.61,8.62,8.6,8.6,189600.0,6.0217,6.0287,6.0147,6.0147,189600.0
2011-07-13 15:40:00,8.6,8.61,8.58,8.59,437600.0,6.0147,6.0217,6.0007,6.0077,437600.0
2011-07-13 15:45:00,8.59,8.6,8.58,8.59,333200.0,6.0077,6.0147,6.0007,6.0077,333200.0
2011-07-13 15:50:00,8.6,8.63,8.59,8.62,743200.0,6.0147,6.0357,6.0077,6.0287,743200.0
2011-07-13 15:55:00,8.62,8.63,8.62,8.63,516000.0,6.0287,6.0357,6.0287,6.0357,516000.0
2011-07-14 09:30:00,8.68,8.7,8.62,8.63,203600.0,6.0707,6.0847,6.0287,6.0357,203600.0
2011-07-14 09:35:00,8.63,8.64,8.62,8.63,72400.0,6.0357,6.0427,6.0287,6.0357,72400.0
2011-07-14 09:40:00,8.63,8.67,8.63,8.65,85200.0,6.0357,6.0637,6.0357,6.0497,85200.0
2011-07-14 09:45:00,8.65,8.66,8.63,8.65,89200.0,6.0497,6.0567,6.0357,6.0497,89200.0
2011-07-14 09:50:00,8.67,8.72,8.67,8.72,95200.0,6.0637,6.0986,6.0637,6.0986,95200.0
2011-07-14 09:55:00,8.72,8.72,8.72,8.72,67600.0,6.0986,6.0986,6.0986,6.0986,67600.0
2011-07-14 10:00:00,8.72,8.72,8.7,8.7,102400.0,6.0986,6.0986,6.0847,6.0847,102400.0
2011-07-14 10:05:00,8.71,8.72,8.71,8.71,64800.0,6.0917,6.0986,6.0917,6.0917,64800.0
2011-07-14 10:10:00,8.71,8.72,8.68,8.7,81200.0,6.0917,6.0986,6.0707,6.0847,81200.0
2011-07-14 10:15:00,8.7,8.72,8.7,8.72,72800.0,6.0847,6.0986,6.0847,6.0986,72800.0
2011-07-14 10:20:00,8.72,8.72,8.72,8.72,90000.0,6.0986,6.0986,6.0986,6.0986,90000.0
2011-07-14 10:25:00,8.72,8.73,8.72,8.72,84800.0,6.0986,6.1056,6.0986,6.0986,84800.0
2011-07-14 10:30:00,8.72,8.73,8.69,8.7,78800.0,6.0986,6.1056,6.0777,6.0847,78800.0
2011-07-14 10:35:00,8.7,8.7,8.67,8.68,54400.0,6.0847,6.0847,6.0637,6.0707,54400.0
2011-07-14 10:40:00,8.68,8.68,8.64,8.65,99600.0,6.0707,6.0707,6.0427,6.0497,99600.0
2011-07-14 10:45:00,8.65,8.65,8.63,8.64,78000.0,6.0497,6.0497,6.0357,6.0427,78000.0
2011-07-14 10:50:00,8.64,8.65,8.63,8.64,64800.0,6.0427,6.0497,6.0357,6.0427,64800.0
2011-07-14 10:55:00,8.63,8.64,8.62,8.62,87600.0,6.0357,6.0427,6.0287,6.0287,87600.0
2011-07-14 11:00:00,8.62,8.66,8.62,8.66,128000.0,6.0287,6.0567,6.0287,6.0567,128000.0
2011-07-14 11:05:00,8.66,8.68,8.65,8.68,114800.0,6.0567,6.0707,6.0497,6.0707,114800.0
2011-07-14 11:10:00,8.67,8.68,8.65,8.67,93600.0,6.0637,6.0707,6.0497,6.0637,93600.0
2011-07-14 11:15:00,8.67,8.69,8.66,8.68,112400.0,6.0637,6.0777,6.0567,6.0707,112400.0
2011-07-14 11:20:00,8.68,8.69,8.68,8.68,53200.0,6.0707,6.0777,6.0707,6.0707,53200.0
2011-07-14 11:25:00,8.68,8.68,8.67,8.68,32400.0,6.0707,6.0707,6.0637,6.0707,32400.0
2011-07-14 11:30:00,8.68,8.68,8.65,8.65,39200.0,6.0707,6.0707,6.0497,6.0497,39200.0
2011-07-14 11:35:00,8.65,8.66,8.62,8.62,59200.0,6.0497,6.0567,6.0287,6.0287,59200.0
2011-07-14 11:40:00,8.62,8.64,8.62,8.63,35600.0,6.0287,6.0427,6.0287,6.0357,35600.0
2011-07-14 11:45:00,8.63,8.65,8.63,8.65,34800.0,6.0357,6.0497,6.0357,6.0497,34800.0
2011-07-14 11:50:00,8.65,8.65,8.64,8.64,38000.0,6.0497,6.0497,6.0427,6.0427,38000.0
2011-07-14 11:55:00,8.64,8.64,8.63,8.64,28400.0,6.0427,6.0427,6.0357,6.0427,28400.0
2011-07-14 12:00:00,8.63,8.63,8.62,8.62,67600.0,6.0357,6.0357,6.0287,6.0287,67600.0
2011-07-14 12:05:00,8.62,8.63,8.61,8.63,63200.0,6.0287,6.0357,6.0217,6.0357,63200.0
2011-07-14 12:10:00,8.63,8.63,8.62,8.63,48000.0,6.0357,6.0357,6.0287,6.0357,48000.0
2011-07-14 12:15:00,8.62,8.62,8.58,8.58,68000.0,6.0287,6.0287,6.0007,6.0007,68000.0
2011-07-14 12:20:00,8.58,8.59,8.58,8.58,39600.0,6.0007,6.0077,6.0007,6.0007,39600.0
2011-07-14 12:25:00,8.58,8.59,8.57,8.58,49200.0,6.0007,6.0077,5.9937,6.0007,49200.0
2011-07-14 12:30:00,8.58,8.59,8.58,8.59,60000.0,6.0007,6.0077,6.0007,6.0077,60000.0
2011-07-14 12:35:00,8.59,8.6,8.59,8.6,34400.0,6.0077,6.0147,6.0077,6.0147,34400.0
2011-07-14 12:40:00,8.6,8.61,8.6,8.6,36000.0,6.0147,6.0217,6.0147,6.0147,36000.0
2011-07-14 12:45:00,8.6,8.6,8.59,8.6,197200.0,6.0147,6.0147,6.0077,6.0147,197200.0
2011-07-14 12:50:00,8.6,8.61,8.59,8.59,130800.0,6.0147,6.0217,6.0077,6.0077,130800.0
2011-07-14 12:55:00,8.59,8.59,8.57,8.58,78800.0,6.0077,6.0077,5.9937,6.0007,78800.0
2011-07-14 13:00:00,8.57,8.58,8.56,8.56,140800.0,5.9937,6.0007,5.9867,5.9867,140800.0
2011-07-14 13:05:00,8.56,8.57,8.56,8.56,53600.0,5.9867,5.9937,5.9867,5.9867,53600.0
2011-07-14 13:10:00,8.56,8.57,8.55,8.55,43200.0,5.9867,5.9937,5.9798,5.9798,43200.0
2011-07-14 13:15:00,8.55,8.55,8.54,8.54,47200.0,5.9798,5.9798,5.9728,5.9728,47200.0
2011-07-14 13:20:00,8.54,8.55,8.53,8.55,85200.0,5.9728,5.9798,5.9658,5.9798,85200.0
2011-07-14 13:25:00,8.54,8.56,8.54,8.56,119600.0,5.9728,5.9867,5.9728,5.9867,119600.0
2011-07-14 13:30:00,8.56,8.61,8.55,8.6,144400.0,5.9867,6.0217,5.9798,6.0147,144400.0
2011-07-14 13:35:00,8.6,8.61,8.57,8.57,91200.0,6.0147,6.0217,5.9937,5.9937,91200.0
2011-07-14 13:40:00,8.57,8.59,8.57,8.58,62800.0,5.9937,6.0077,5.9937,6.0007,62800.0
2011-07-14 13:45:00,8.58,8.58,8.56,8.56,54800.0,6.0007,6.0007,5.9867,5.9867,54800.0
2011-07-14 13:50:00,8.57,8.57,8.55,8.55,50000.0,5.9937,5.9937,5.9798,5.9798,50000.0
2011-07-14 13:55:00,8.55,8.58,8.55,8.58,49600.0,5.9798,6.0007,5.9798,6.0007,49600.0
2011-07-14 14:00:00,8.58,8.59,8.58,8.58,59600.0,6.0007,6.0077,6.0007,6.0007,59600.0
2011-07-14 14:05:00,8.57,8.58,8.57,8.58,26800.0,5.9937,6.0007,5.9937,6.0007,26800.0
2011-07-14 14:10:00,8.58,8.61,8.58,8.6,82000.0,6.0007,6.0217,6.0007,6.0147,82000.0
2011-07-14 14:15:00,8.6,8.61,8.59,8.59,75200.0,6.0147,6.0217,6.0077,6.0077,75200.0
2011-07-14 14:20:00,8.59,8.6,8.57,8.57,86800.0,6.0077,6.0147,5.9937,5.9937,86800.0
2011-07-14 14:25:00,8.57,8.58,8.55,8.57,75200.0,5.9937,6.0007,5.9798,5.9937,75200.0
2011-07-14 14:30:00,8.57,8.58,8.57,8.58,61200.0,5.9937,6.0007,5.9937,6.0007,61200.0
2011-07-14 14:35:00,8.57,8.58,8.55,8.56,74000.0,5.9937,6.0007,5.9798,5.9867,74000.0
2011-07-14 14:40:00,8.56,8.58,8.56,8.58,52800.0,5.9867,6.0007,5.9867,6.0007,52800.0
2011-07-14 14:45:00,8.58,8.58,8.56,8.56,98000.0,6.0007,6.0007,5.9867,5.9867,98000.0
2011-07-14 14:50:00,8.56,8.56,8.55,8.55,95200.0,5.9867,5.9867,5.9798,5.9798,95200.0
2011-07-14 14:55:00,8.55,8.57,8.55,8.56,170000.0,5.9798,5.9937,5.9798,5.9867,170000.0
2011-07-14 15:00:00,8.56,8.58,8.56,8.56,55200.0,5.9867,6.0007,5.9867,5.9867,55200.0
2011-07-14 15:05:00,8.57,8.57,8.55,8.55,204800.0,5.9937,5.9937,5.9798,5.9798,204800.0
2011-07-14 15:10:00,8.55,8.56,8.54,8.56,77200.0,5.9798,5.9867,5.9728,5.9867,77200.0
2011-07-14 15:15:00,8.56,8.56,8.55,8.56,80800.0,5.9867,5.9867,5.9798,5.9867,80800.0
2011-07-14 15:20:00,8.56,8.58,8.56,8.56,117600.0,5.9867,6.0007,5.9867,5.9867,117600.0
2011-07-14 15:25:00,8.56,8.56,8.56,8.56,106400.0,5.9867,5.9867,5.9867,5.9867,106400.0
2011-07-14 15:30:00,8.56,8.57,8.56,8.57,92800.0,5.9867,5.9937,5.9867,5.9937,92800.0
2011-07-14 15:35:00,8.57,8.59,8.57,8.58,140800.0,5.9937,6.0077,5.9937,6.0007,140800.0
2011-07-14 15:40:00,8.58,8.59,8.57,8.57,305200.0,6.0007,6.0077,5.9937,5.9937,305200.0
2011-07-14 15:45:00,8.57,8.58,8.56,8.58,419200.0,5.9937,6.0007,5.9867,6.0007,419200.0
2011-07-14 15:50:00,8.57,8.57,8.54,8.55,302800.0,5.9937,5.9937,5.9728,5.9798,302800.0
2011-07-14 15:55:00,8.55,8.58,8.55,8.56,735200.0,5.9798,6.0007,5.9798,5.9867,735200.0
2011-07-15 09:30:00,8.59,8.64,8.58,8.59,908800.0,6.0077,6.0427,6.0007,6.0077,908800.0
2011-07-15 09:35:00,8.59,8.59,8.58,8.58,126400.0,6.0077,6.0077,6.0007,6.0007,126400.0
2011-07-15 09:40:00,8.58,8.58,8.55,8.56,59600.0,6.0007,6.0007,5.9798,5.9867,59600.0
2011-07-15 09:45:00,8.56,8.58,8.55,8.57,70000.0,5.9867,6.0007,5.9798,5.9937,70000.0
2011-07-15 09:50:00,8.57,8.58,8.56,8.56,95600.0,5.9937,6.0007,5.9867,5.9867,95600.0
2011-07-15 09:55:00,8.56,8.56,8.53,8.56,71600.0,5.9867,5.9867,5.9658,5.9867,71600.0
2011-07-15 10:00:00,8.55,8.61,8.55,8.58,55600.0,5.9798,6.0217,5.9798,6.0007,55600.0
2011-07-15 10:05:00,8.58,8.59,8.55,8.55,40800.0,6.0007,6.0077,5.9798,5.9798,40800.0
2011-07-15 10:10:00,8.56,8.56,8.54,8.56,30400.0,5.9867,5.9867,5.9728,5.9867,30400.0
2011-07-15 10:15:00,8.56,8.56,8.54,8.54,61200.0,5.9867,5.9867,5.9728,5.9728,61200.0
2011-07-15 10:20:00,8.54,8.54,8.51,8.52,121600.0,5.9728,5.9728,5.9518,5.9588,121600.0
2011-07-15 10:25:00,8.52,8.53,8.51,8.53,77600.0,5.9588,5.9658,5.9518,5.9658,77600.0
2011-07-15 10:30:00,8.53,8.54,8.53,8.53,30000.0,5.9658,5.9728,5.9658,5.9658,30000.0
2011-07-15 10:35:00,8.53,8.54,8.52,8.53,40000.0,5.9658,5.9728,5.9588,5.9658,40000.0
2011-07-15 10:40:00,8.52,8.57,8.52,8.56,43200.0,5.9588,5.9937,5.9588,5.9867,43200.0
2011-07-15 10:45:00,8.56,8.56,8.54,8.54,33200.0,5.9867,5.9867,5.9728,5.9728,33200.0
2011-07-15 10:50:00,8.54,8.56,8.54,8.54,36800.0,5.9728,5.9867,5.9728,5.9728,36800.0
2011-07-15 10:55:00,8.54,8.55,8.51,8.53,179600.0,5.9728,5.9798,5.9518,5.9658,179600.0
2011-07-15 11:00:00,8.53,8.55,8.52,8.54,40000.0,5.9658,5.9798,5.9588,5.9728,40000.0
2011-07-15 11:05:00,8.54,8.56,8.53,8.55,68000.0,5.9728,5.9867,5.9658,5.9798,68000.0
2011-07-15 11:10:00,8.55,8.58,8.55,8.57,40000.0,5.9798,6.0007,5.9798,5.9937,40000.0
2011-07-15 11:15:00,8.58,8.58,8.56,8.56,33600.0,6.0007,6.0007,5.9867,5.9867,33600.0
2011-07-15 11:20:00,8.56,8.56,8.55,8.56,49200.0,5.9867,5.9867,5.9798,5.9867,49200.0
2011-07-15 11:25:00,8.56,8.56,8.55,8.55,12800.0,5.9867,5.9867,5.9798,5.9798,12800.0
2011-07-15 11:30:00,8.55,8.55,8.54,8.54,12000.0,5.9798,5.9798,5.9728,5.9728,12000.0
2011-07-15 11:35:00,8.54,8.55,8.54,8.54,25200.0,5.9728,5.9798,5.9728,5.9728,25200.0
2011-07-15 11:40:00,8.54,8.55,8.53,8.53,25600.0,5.9728,5.9798,5.9658,5.9658,25600.0
2011-07-15 11:45:00,8.53,8.54,8.53,8.54,26400.0,5.9658,5.9728,5.9658,5.9728,26400.0
2011-07-15 11:50:00,8.54,8.56,8.54,8.55,31600.0,5.9728,5.9867,5.9728,5.9798,31600.0
2011-07-15 11:55:00,8.55,8.55,8.54,8.54,15200.0,5.9798,5.9798,5.9728,5.9728,15200.0
2011-07-15 12:00:00,8.53,8.57,8.53,8.56,84000.0,5.9658,5.9937,5.9658,5.9867,84000.0
2011-07-15 12:05:00,8.57,8.58,8.55,8.56,128000.0,5.9937,6.0007,5.9798,5.9867,128000.0
2011-07-15 12:10:00,8.56,8.57,8.56,8.57,21600.0,5.9867,5.9937,5.9867,5.9937,21600.0
2011-07-15 12:15:00,8.57,8.57,8.54,8.54,52800.0,5.9937,5.9937,5.9728,5.9728,52800.0
2011-07-15 12:20:00,8.54,8.55,8.53,8.54,21600.0,5.9728,5.9798,5.9658,5.9728,21600.0
2011-07-15 12:25:00,8.54,8.55,8.54,8.55,25200.0,5.9728,5.9798,5.9728,5.9798,25200.0
2011-07-15 12:30:00,8.55,8.56,8.54,8.54,17200.0,5.9798,5.9867,5.9728,5.9728,17200.0
2011-07-15 12:35:00,8.54,8.54,8.53,8.53,17200.0,5.9728,5.9728,5.9658,5.9658,17200.0
2011-07-15 12:40:00,8.54,8.54,8.52,8.53,18800.0,5.9728,5.9728,5.9588,5.9658,18800.0
2011-07-15 12:45:00,8.53,8.54,8.53,8.54,32800.0,5.9658,5.9728,5.9658,5.9728,32800.0
2011-07-15 12:50:00,8.54,8.54,8.53,8.54,14000.0,5.9728,5.9728,5.9658,5.9728,14000.0
2011-07-15 12:55:00,8.54,8.55,8.54,8.54,16800.0,5.9728,5.9798,5.9728,5.9728,16800.0
2011-07-15 13:00:00,8.54,8.54,8.53,8.53,24000.0,5.9728,5.9728,5.9658,5.9658,24000.0
2011-07-15 13:05:00,8.53,8.54,8.53,8.54,18400.0,5.9658,5.9728,5.9658,5.9728,18400.0
2011-07-15 13:10:00,8.54,8.54,8.53,8.53,15200.0,5.9728,5.9728,5.9658,5.9658,15200.0
2011-07-15 13:15:00,8.53,8.54,8.53,8.54,38400.0,5.9658,5.9728,5.9658,5.9728,38400.0
2011-07-15 13:20:00,8.54,8.54,8.54,8.54,8800.0,5.9728,5.9728,5.9728,5.9728,8800.0
2011-07-15 13:25:00,8.54,8.55,8.54,8.55,31600.0,5.9728,5.9798,5.9728,5.9798,31600.0
2011-07-15 13:30:00,8.55,8.55,8.54,8.55,33200.0,5.9798,5.9798,5.9728,5.9798,33200.0
2011-07-15 13:35:00,8.55,8.56,8.55,8.55,24000.0,5.9798,5.9867,5.9798,5.9798,24000.0
2011-07-15 13:40:00,8.55,8.55,8.54,8.55,26000.0,5.9798,5.9798,5.9728,5.9798,26000.0
2011-07-15 13:45:00,8.55,8.56,8.54,8.54,17200.0,5.9798,5.9867,5.9728,5.9728,17200.0
2011-07-15 13:50:00,8.54,8.55,8.53,8.54,63600.0,5.9728,5.9798,5.9658,5.9728,63600.0
2011-07-15 13:55:00,8.54,8.54,8.52,8.53,116000.0,5.9728,5.9728,5.9588,5.9658,116000.0
2011-07-15 14:00:00,8.53,8.55,8.53,8.54,54800.0,5.9658,5.9798,5.9658,5.9728,54800.0
2011-07-15 14:05:00,8.54,8.54,8.54,8.54,26000.0,5.9728,5.9728,5.9728,5.9728,26000.0
2011-07-15 14:10:00,8.54,8.54,8.53,8.54,17200.0,5.9728,5.9728,5.9658,5.9728,17200.0
2011-07-15 14:15:00,8.54,8.55,8.54,8.54,21600.0,5.9728,5.9798,5.9728,5.9728,21600.0
2011-07-15 14:20:00,8.54,8.54,8.52,8.52,32400.0,5.9728,5.9728,5.9588,5.9588,32400.0
2011-07-15 14:25:00,8.52,8.52,8.51,8.52,41200.0,5.9588,5.9588,5.9518,5.9588,41200.0
2011-07-15 14:30:00,8.52,8.52,8.51,8.51,50400.0,5.9588,5.9588,5.9518,5.9518,50400.0
2011-07-15 14:35:00,8.51,8.52,8.51,8.52,48400.0,5.9518,5.9588,5.9518,5.9588,48400.0
2011-07-15 14:40:00,8.52,8.52,8.51,8.51,33200.0,5.9588,5.9588,5.9518,5.9518,33200.0
2011-07-15 14:45:00,8.51,8.54,8.51,8.52,108400.0,5.9518,5.9728,5.9518,5.9588,108400.0
2011-07-15 14:50:00,8.53,8.53,8.52,8.52,38800.0,5.9658,5.9658,5.9588,5.9588,38800.0
2011-07-15 14:55:00,8.52,8.53,8.52,8.52,83600.0,5.9588,5.9658,5.9588,5.9588,83600.0
2011-07-15 15:00:00,8.52,8.53,8.51,8.52,36400.0,5.9588,5.9658,5.9518,5.9588,36400.0
2011-07-15 15:05:00,8.52,8.53,8.51,8.53,66000.0,5.9588,5.9658,5.9518,5.9658,66000.0
2011-07-15 15:10:00,8.53,8.54,8.53,8.53,78800.0,5.9658,5.9728,5.9658,5.9658,78800.0
2011-07-15 15:15:00,8.53,8.54,8.53,8.54,48400.0,5.9658,5.9728,5.9658,5.9728,48400.0
2011-07-15 15:20:00,8.53,8.55,8.53,8.55,64800.0,5.9658,5.9798,5.9658,5.9798,64800.0
2011-07-15 15:25:00,8.55,8.56,8.54,8.55,146000.0,5.9798,5.9867,5.9728,5.9798,146000.0
2011-07-15 15:30:00,8.55,8.56,8.55,8.55,87200.0,5.9798,5.9867,5.9798,5.9798,87200.0
2011-07-15 15:35:00,8.55,8.56,8.55,8.56,125200.0,5.9798,5.9867,5.9798,5.9867,125200.0
2011-07-15 15:40:00,8.56,8.57,8.56,8.56,90800.0,5.9867,5.9937,5.9867,5.9867,90800.0
2011-07-15 15:45:00,8.56,8.58,8.56,8.56,141600.0,5.9867,6.0007,5.9867,5.9867,141600.0
2011-07-15 15:50:00,8.57,8.58,8.56,8.57,207600.0,5.9937,6.0007,5.9867,5.9937,207600.0
2011-07-15 15:55:00,8.58,8.58,8.56,8.57,223200.0,6.0007,6.0007,5.9867,5.9937,223200.0
2011-07-18 09:30:00,8.53,8.54,8.47,8.48,197200.0,5.9658,5.9728,5.9238,5.9308,197200.0
2011-07-18 09:35:00,8.48,8.49,8.44,8.49,64800.0,5.9308,5.9378,5.9028,5.9378,64800.0
2011-07-18 09:40:00,8.49,8.52,8.48,8.51,105200.0,5.9378,5.9588,5.9308,5.9518,105200.0
2011-07-18 09:45:00,8.51,8.52,8.51,8.51,121600.0,5.9518,5.9588,5.9518,5.9518,121600.0
2011-07-18 09:50:00,8.51,8.51,8.51,8.51,290000.0,5.9518,5.9518,5.9518,5.9518,290000.0
2011-07-18 09:55:00,8.51,8.51,8.51,8.51,173600.0,5.9518,5.9518,5.9518,5.9518,173600.0
2011-07-18 10:00:00,8.51,8.51,8.51,8.51,206400.0,5.9518,5.9518,5.9518,5.9518,206400.0
2011-07-18 10:05:00,8.51,8.51,8.47,8.47,439600.0,5.9518,5.9518,5.9238,5.9238,439600.0
2011-07-18 10:10:00,8.47,8.47,8.44,8.44,88400.0,5.9238,5.9238,5.9028,5.9028,88400.0
2011-07-18 10:15:00,8.44,8.45,8.43,8.44,66400.0,5.9028,5.9098,5.8958,5.9028,66400.0
2011-07-18 10:20:00,8.45,8.46,8.44,8.44,59200.0,5.9098,5.9168,5.9028,5.9028,59200.0
2011-07-18 10:25:00,8.44,8.45,8.43,8.44,60400.0,5.9028,5.9098,5.8958,5.9028,60400.0
2011-07-18 10:30:00,8.44,8.45,8.42,8.42,101200.0,5.9028,5.9098,5.8888,5.8888,101200.0
2011-07-18 10:35:00,8.43,8.44,8.42,8.42,123600.0,5.8958,5.9028,5.8888,5.8888,123600.0
2011-07-18 10:40:00,8.42,8.44,8.42,8.44,75600.0,5.8888,5.9028,5.8888,5.9028,75600.0
2011-07-18 10:45:00,8.43,8.44,8.42,8.43,83600.0,5.8958,5.9028,5.8888,5.8958,83600.0
2011-07-18 10:50:00,8.43,8.43,8.39,8.4,96400.0,5.8958,5.8958,5.8679,5.8748,96400.0
2011-07-18 10:55:00,8.4,8.43,8.39,8.42,105200.0,5.8748,5.8958,5.8679,5.8888,105200.0
2011-07-18 11:00:00,8.42,8.43,8.4,8.41,44000.0,5.8888,5.8958,5.8748,5.8818,44000.0
2011-07-18 11:05:00,8.4,8.42,8.4,8.4,32000.0,5.8748,5.8888,5.8748,5.8748,32000.0
2011-07-18 11:10:00,8.41,8.41,8.39,8.4,29600.0,5.8818,5.8818,5.8679,5.8748,29600.0
2011-07-18 11:15:00,8.4,8.4,8.39,8.4,41200.0,5.8748,5.8748,5.8679,5.8748,41200.0
2011-07-18 11:20:00,8.4,8.42,8.4,8.42,54400.0,5.8748,5.8888,5.8748,5.8888,54400.0
2011-07-18 11:25:00,8.42,8.45,8.42,8.42,69600.0,5.8888,5.9098,5.8888,5.8888,69600.0
2011-07-18 11:30:00,8.42,8.43,8.4,8.41,24000.0,5.8888,5.8958,5.8748,5.8818,24000.0
2011-07-18 11:35:00,8.41,8.41,8.38,8.39,68800.0,5.8818,5.8818,5.8609,5.8679,68800.0
2011-07-18 11:40:00,8.39,8.39,8.37,8.38,116800.0,5.8679,5.8679,5.8539,5.8609,116800.0
2011-07-18 11:45:00,8.38,8.38,8.38,8.38,78800.0,5.8609,5.8609,5.8609,5.8609,78800.0
2011-07-18 11:50:00,8.38,8.38,8.37,8.37,73200.0,5.8609,5.8609,5.8539,5.8539,73200.0
2011-07-18 11:55:00,8.37,8.37,8.35,8.37,51600.0,5.8539,5.8539,5.8399,5.8539,51600.0
2011-07-18 12:00:00,8.37,8.38,8.37,8.37,32800.0,5.8539,5.8609,5.8539,5.8539,32800.0
2011-07-18 12:05:00,8.37,8.37,8.36,8.36,34800.0,5.8539,5.8539,5.8469,5.8469,34800.0
2011-07-18 12:10:00,8.36,8.38,8.36,8.38,42000.0,5.8469,5.8609,5.8469,5.8609,42000.0
2011-07-18 12:15:00,8.38,8.38,8.38,8.38,28800.0,5.8609,5.8609,5.8609,5.8609,28800.0
2011-07-18 12:20:00,8.38,8.38,8.38,8.38,19200.0,5.8609,5.8609,5.8609,5.8609,19200.0
2011-07-18 12:25:00,8.38,8.38,8.38,8.38,10800.0,5.8609,5.8609,5.8609,5.8609,10800.0
2011-07-18 12:30:00,8.38,8.38,8.37,8.38,35600.0,5.8609,5.8609,5.8539,5.8609,35600.0
2011-07-18 12:35:00,8.38,8.39,8.38,8.39,17200.0,5.8609,5.8679,5.8609,5.8679,17200.0
2011-07-18 12:40:00,8.39,8.39,8.38,8.38,17200.0,5.8679,5.8679,5.8609,5.8609,17200.0
2011-07-18 12:45:00,8.38,8.38,8.37,8.37,94800.0,5.8609,5.8609,5.8539,5.8539,94800.0
2011-07-18 12:50:00,8.37,8.37,8.37,8.37,21200.0,5.8539,5.8539,5.8539,5.8539,21200.0
2011-07-18 12:55:00,8.37,8.38,8.37,8.38,19200.0,5.8539,5.8609,5.8539,5.8609,19200.0
2011-07-18 13:00:00,8.38,8.38,8.37,8.38,31200.0,5.8609,5.8609,5.8539,5.8609,31200.0
2011-07-18 13:05:00,8.38,8.38,8.38,8.38,9200.0,5.8609,5.8609,5.8609,5.8609,9200.0
2011-07-18 13:10:00,8.38,8.38,8.38,8.38,38800.0,5.8609,5.8609,5.8609,5.8609,38800.0
2011-07-18 13:15:00,8.38,8.38,8.36,8.37,45600.0,5.8609,5.8609,5.8469,5.8539,45600.0
2011-07-18 13:20:00,8.37,8.37,8.37,8.37,24400.0,5.8539,5.8539,5.8539,5.8539,24400.0
2011-07-18 13:25:00,8.37,8.38,8.37,8.38,29200.0,5.8539,5.8609,5.8539,5.8609,29200.0
2011-07-18 13:30:00,8.38,8.39,8.38,8.39,34400.0,5.8609,5.8679,5.8609,5.8679,34400.0
2011-07-18 13:35:00,8.39,8.4,8.39,8.4,25600.0,5.8679,5.8748,5.8679,5.8748,25600.0
2011-07-18 13:40:00,8.4,8.4,8.39,8.39,14800.0,5.8748,5.8748,5.8679,5.8679,14800.0
2011-07-18 13:45:00,8.39,8.4,8.39,8.39,20800.0,5.8679,5.8748,5.8679,5.8679,20800.0
2011-07-18 13:50:00,8.39,8.4,8.38,8.4,40400.0,5.8679,5.8748,5.8609,5.8748,40400.0
2011-07-18 13:55:00,8.4,8.41,8.4,8.4,24400.0,5.8748,5.8818,5.8748,5.8748,24400.0
2011-07-18 14:00:00,8.4,8.4,8.39,8.39,33200.0,5.8748,5.8748,5.8679,5.8679,33200.0
2011-07-18 14:05:00,8.39,8.4,8.39,8.4,22000.0,5.8679,5.8748,5.8679,5.8748,22000.0
2011-07-18 14:10:00,8.4,8.4,8.39,8.39,29600.0,5.8748,5.8748,5.8679,5.8679,29600.0
2011-07-18 14:15:00,8.39,8.4,8.39,8.4,32000.0,5.8679,5.8748,5.8679,5.8748,32000.0
2011-07-18 14:20:00,8.4,8.4,8.39,8.39,18000.0,5.8748,5.8748,5.8679,5.8679,18000.0
2011-07-18 14:25:00,8.39,8.4,8.39,8.39,37600.0,5.8679,5.8748,5.8679,5.8679,37600.0
2011-07-18 14:30:00,8.39,8.4,8.37,8.37,72400.0,5.8679,5.8748,5.8539,5.8539,72400.0
2011-07-18 14:35:00,8.37,8.38,8.37,8.38,25200.0,5.8539,5.8609,5.8539,5.8609,25200.0
2011-07-18 14:40:00,8.38,8.4,8.38,8.39,51200.0,5.8609,5.8748,5.8609,5.8679,51200.0
2011-07-18 14:45:00,8.39,8.4,8.38,8.39,68800.0,5.8679,5.8748,5.8609,5.8679,68800.0
2011-07-18 14:50:00,8.39,8.4,8.38,8.39,33200.0,5.8679,5.8748,5.8609,5.8679,33200.0
2011-07-18 14:55:00,8.39,8.4,8.38,8.4,41600.0,5.8679,5.8748,5.8609,5.8748,41600.0
2011-07-18 15:00:00,8.4,8.42,8.4,8.41,99600.0,5.8748,5.8888,5.8748,5.8818,99600.0
2011-07-18 15:05:00,8.41,8.41,8.39,8.4,89600.0,5.8818,5.8818,5.8679,5.8748,89600.0
2011-07-18 15:10:00,8.4,8.4,8.39,8.39,64400.0,5.8748,5.8748,5.8679,5.8679,64400.0
2011-07-18 15:15:00,8.39,8.4,8.39,8.4,78000.0,5.8679,5.8748,5.8679,5.8748,78000.0
2011-07-18 15:20:00,8.39,8.4,8.38,8.38,56000.0,5.8679,5.8748,5.8609,5.8609,56000.0
2011-07-18 15:25:00,8.39,8.4,8.38,8.39,92800.0,5.8679,5.8748,5.8609,5.8679,92800.0
2011-07-18 15:30:00,8.39,8.4,8.38,8.38,110400.0,5.8679,5.8748,5.8609,5.8609,110400.0
2011-07-18 15:35:00,8.38,8.41,8.38,8.4,124400.0,5.8609,5.8818,5.8609,5.8748,124400.0
2011-07-18 15:40:00,8.4,8.41,8.38,8.38,183600.0,5.8748,5.8818,5.8609,5.8609,183600.0
2011-07-18 15:45:00,8.38,8.4,8.38,8.4,312000.0,5.8609,5.8748,5.8609,5.8748,312000.0
2011-07-18 15:50:00,8.4,8.42,8.4,8.41,206800.0,5.8748,5.8888,5.8748,5.8818,206800.0
2011-07-18 15:55:00,8.41,8.41,8.4,8.4,287200.0,5.8818,5.8818,5.8748,5.8748,287200.0
2011-07-19 09:30:00,8.49,8.56,8.46,8.56,202800.0,5.9378,5.9867,5.9168,5.9867,202800.0
2011-07-19 09:35:00,8.55,8.55,8.52,8.53,78400.0,5.9798,5.9798,5.9588,5.9658,78400.0
2011-07-19 09:40:00,8.54,8.56,8.5,8.52,96800.0,5.9728,5.9867,5.9448,5.9588,96800.0
2011-07-19 09:45:00,8.52,8.53,8.5,8.52,69200.0,5.9588,5.9658,5.9448,5.9588,69200.0
2011-07-19 09:50:00,8.51,8.56,8.51,8.55,70400.0,5.9518,5.9867,5.9518,5.9798,70400.0
2011-07-19 09:55:00,8.55,8.55,8.51,8.53,110800.0,5.9798,5.9798,5.9518,5.9658,110800.0
2011-07-19 10:00:00,8.54,8.54,8.53,8.53,83600.0,5.9728,5.9728,5.9658,5.9658,83600.0
2011-07-19 10:05:00,8.54,8.54,8.52,8.54,42400.0,5.9728,5.9728,5.9588,5.9728,42400.0
2011-07-19 10:10:00,8.54,8.55,8.53,8.54,100400.0,5.9728,5.9798,5.9658,5.9728,100400.0
2011-07-19 10:15:00,8.55,8.56,8.54,8.56,80800.0,5.9798,5.9867,5.9728,5.9867,80800.0
2011-07-19 10:20:00,8.56,8.58,8.56,8.58,170000.0,5.9867,6.0007,5.9867,6.0007,170000.0
2011-07-19 10:25:00,8.58,8.58,8.55,8.56,246400.0,6.0007,6.0007,5.9798,5.9867,246400.0
2011-07-19 10:30:00,8.56,8.57,8.55,8.55,79200.0,5.9867,5.9937,5.9798,5.9798,79200.0
2011-07-19 10:35:00,8.55,8.56,8.55,8.55,46400.0,5.9798,5.9867,5.9798,5.9798,46400.0
2011-07-19 10:40:00,8.55,8.55,8.54,8.55,98800.0,5.9798,5.9798,5.9728,5.9798,98800.0
2011-07-19 10:45:00,8.54,8.55,8.54,8.55,114800.0,5.9728,5.9798,5.9728,5.9798,114800.0
2011-07-19 10:50:00,8.55,8.55,8.54,8.54,58000.0,5.9798,5.9798,5.9728,5.9728,58000.0
2011-07-19 10:55:00,8.55,8.55,8.52,8.53,64400.0,5.9798,5.9798,5.9588,5.9658,64400.0
2011-07-19 11:00:00,8.53,8.53,8.51,8.52,38000.0,5.9658,5.9658,5.9518,5.9588,38000.0
2011-07-19 11:05:00,8.52,8.52,8.5,8.51,104000.0,5.9588,5.9588,5.9448,5.9518,104000.0
2011-07-19 11:10:00,8.51,8.51,8.5,8.51,22000.0,5.9518,5.9518,5.9448,5.9518,22000.0
2011-07-19 11:15:00,8.51,8.52,8.5,8.5,32400.0,5.9518,5.9588,5.9448,5.9448,32400.0
2011-07-19 11:20:00,8.5,8.51,8.5,8.51,20400.0,5.9448,5.9518,5.9448,5.9518,20400.0
2011-07-19 11:25:00,8.51,8.52,8.51,8.51,26400.0,5.9518,5.9588,5.9518,5.9518,26400.0
2011-07-19 11:30:00,8.51,8.52,8.51,8.52,33600.0,5.9518,5.9588,5.9518,5.9588,33600.0
2011-07-19 11:35:00,8.51,8.52,8.49,8.49,45600.0,5.9518,5.9588,5.9378,5.9378,45600.0
2011-07-19 11:40:00,8.49,8.5,8.49,8.5,36400.0,5.9378,5.9448,5.9378,5.9448,36400.0
2011-07-19 11:45:00,8.49,8.49,8.48,8.48,20400.0,5.9378,5.9378,5.9308,5.9308,20400.0
2011-07-19 11:50:00,8.48,8.5,8.48,8.49,31600.0,5.9308,5.9448,5.9308,5.9378,31600.0
2011-07-19 11:55:00,8.5,8.51,8.49,8.49,60800.0,5.9448,5.9518,5.9378,5.9378,60800.0
2011-07-19 12:00:00,8.49,8.5,8.49,8.5,18400.0,5.9378,5.9448,5.9378,5.9448,18400.0
2011-07-19 12:05:00,8.5,8.5,8.49,8.49,24800.0,5.9448,5.9448,5.9378,5.9378,24800.0
2011-07-19 12:10:00,8.49,8.5,8.49,8.5,24000.0,5.9378,5.9448,5.9378,5.9448,24000.0
2011-07-19 12:15:00,8.5,8.51,8.5,8.51,26400.0,5.9448,5.9518,5.9448,5.9518,26400.0
2011-07-19 12:20:00,8.51,8.51,8.49,8.49,19600.0,5.9518,5.9518,5.9378,5.9378,19600.0
2011-07-19 12:25:00,8.49,8.5,8.49,8.49,24800.0,5.9378,5.9448,5.9378,5.9378,24800.0
2011-07-19 12:30:00,8.5,8.52,8.5,8.52,53200.0,5.9448,5.9588,5.9448,5.9588,53200.0
2011-07-19 12:35:00,8.52,8.52,8.51,8.51,60400.0,5.9588,5.9588,5.9518,5.9518,60400.0
2011-07-19 12:40:00,8.51,8.51,8.49,8.5,47200.0,5.9518,5.9518,5.9378,5.9448,47200.0
2011-07-19 12:45:00,8.5,8.51,8.49,8.51,95600.0,5.9448,5.9518,5.9378,5.9518,95600.0
2011-07-19 12:50:00,8.5,8.52,8.5,8.51,72800.0,5.9448,5.9588,5.9448,5.9518,72800.0
2011-07-19 12:55:00,8.51,8.51,8.51,8.51,17600.0,5.9518,5.9518,5.9518,5.9518,17600.0
2011-07-19 13:00:00,8.51,8.52,8.5,8.5,38000.0,5.9518,5.9588,5.9448,5.9448,38000.0
2011-07-19 13:05:00,8.5,8.5,8.5,8.5,45600.0,5.9448,5.9448,5.9448,5.9448,45600.0
2011-07-19 13:10:00,8.5,8.51,8.49,8.51,62800.0,5.9448,5.9518,5.9378,5.9518,62800.0
2011-07-19 13:15:00,8.51,8.52,8.51,8.52,50000.0,5.9518,5.9588,5.9518,5.9588,50000.0
2011-07-19 13:20:00,8.52,8.53,8.51,8.52,40000.0,5.9588,5.9658,5.9518,5.9588,40000.0
2011-07-19 13:25:00,8.52,8.53,8.52,8.53,26400.0,5.9588,5.9658,5.9588,5.9658,26400.0
2011-07-19 13:30:00,8.53,8.54,8.52,8.52,77200.0,5.9658,5.9728,5.9588,5.9588,77200.0
2011-07-19 13:35:00,8.52,8.56,8.52,8.54,103200.0,5.9588,5.9867,5.9588,5.9728,103200.0
2011-07-19 13:40:00,8.54,8.58,8.54,8.57,87600.0,5.9728,6.0007,5.9728,5.9937,87600.0
2011-07-19 13:45:00,8.58,8.58,8.55,8.55,46000.0,6.0007,6.0007,5.9798,5.9798,46000.0
2011-07-19 13:50:00,8.55,8.56,8.54,8.55,132400.0,5.9798,5.9867,5.9728,5.9798,132400.0
2011-07-19 13:55:00,8.55,8.56,8.55,8.56,57600.0,5.9798,5.9867,5.9798,5.9867,57600.0
2011-07-19 14:00:00,8.56,8.56,8.55,8.56,110800.0,5.9867,5.9867,5.9798,5.9867,110800.0
2011-07-19 14:05:00,8.56,8.57,8.56,8.56,40800.0,5.9867,5.9937,5.9867,5.9867,40800.0
2011-07-19 14:10:00,8.56,8.57,8.56,8.56,97200.0,5.9867,5.9937,5.9867,5.9867,97200.0
2011-07-19 14:15:00,8.56,8.57,8.55,8.56,63200.0,5.9867,5.9937,5.9798,5.9867,63200.0
2011-07-19 14:20:00,8.55,8.56,8.55,8.56,28000.0,5.9798,5.9867,5.9798,5.9867,28000.0
2011-07-19 14:25:00,8.55,8.57,8.55,8.56,54800.0,5.9798,5.9937,5.9798,5.9867,54800.0
2011-07-19 14:30:00,8.57,8.58,8.56,8.56,104000.0,5.9937,6.0007,5.9867,5.9867,104000.0
2011-07-19 14:35:00,8.56,8.57,8.56,8.56,60000.0,5.9867,5.9937,5.9867,5.9867,60000.0
2011-07-19 14:40:00,8.57,8.58,8.56,8.57,64000.0,5.9937,6.0007,5.9867,5.9937,64000.0
2011-07-19 14:45:00,8.57,8.59,8.57,8.58,77200.0,5.9937,6.0077,5.9937,6.0007,77200.0
2011-07-19 14:50:00,8.58,8.59,8.58,8.58,45200.0,6.0007,6.0077,6.0007,6.0007,45200.0
2011-07-19 14:55:00,8.58,8.59,8.58,8.58,47600.0,6.0007,6.0077,6.0007,6.0007,47600.0
2011-07-19 15:00:00,8.59,8.59,8.58,8.59,83200.0,6.0077,6.0077,6.0007,6.0077,83200.0
2011-07-19 15:05:00,8.59,8.6,8.59,8.59,69200.0,6.0077,6.0147,6.0077,6.0077,69200.0
2011-07-19 15:10:00,8.59,8.6,8.59,8.59,90400.0,6.0077,6.0147,6.0077,6.0077,90400.0
2011-07-19 15:15:00,8.59,8.6,8.58,8.58,59600.0,6.0077,6.0147,6.0007,6.0007,59600.0
2011-07-19 15:20:00,8.59,8.59,8.58,8.58,84400.0,6.0077,6.0077,6.0007,6.0007,84400.0
2011-07-19 15:25:00,8.58,8.58,8.57,8.57,60400.0,6.0007,6.0007,5.9937,5.9937,60400.0
2011-07-19 15:30:00,8.57,8.58,8.57,8.57,74800.0,5.9937,6.0007,5.9937,5.9937,74800.0
2011-07-19 15:35:00,8.57,8.57,8.56,8.56,229600.0,5.9937,5.9937,5.9867,5.9867,229600.0
2011-07-19 15:40:00,8.57,8.59,8.56,8.58,291600.0,5.9937,6.0077,5.9867,6.0007,291600.0
2011-07-19 15:45:00,8.58,8.6,8.58,8.59,538400.0,6.0007,6.0147,6.0007,6.0077,538400.0
2011-07-19 15:50:00,8.59,8.6,8.58,8.58,228800.0,6.0077,6.0147,6.0007,6.0007,228800.0
2011-07-19 15:55:00,8.58,8.61,8.58,8.61,974400.0,6.0007,6.0217,6.0007,6.0217,974400.0
2011-07-20 09:30:00,8.6,8.6,8.54,8.59,400800.0,6.0147,6.0147,5.9728,6.0077,400800.0
2011-07-20 09:35:00,8.59,8.59,8.56,8.59,87600.0,6.0077,6.0077,5.9867,6.0077,87600.0
2011-07-20 09:40:00,8.58,8.6,8.57,8.6,137200.0,6.0007,6.0147,5.9937,6.0147,137200.0
2011-07-20 09:45:00,8.6,8.6,8.56,8.56,137200.0,6.0147,6.0147,5.9867,5.9867,137200.0
2011-07-20 09:50:00,8.56,8.58,8.53,8.53,75200.0,5.9867,6.0007,5.9658,5.9658,75200.0
2011-07-20 09:55:00,8.53,8.53,8.52,8.53,42000.0,5.9658,5.9658,5.9588,5.9658,42000.0
2011-07-20 10:00:00,8.53,8.55,8.52,8.54,136800.0,5.9658,5.9798,5.9588,5.9728,136800.0
2011-07-20 10:05:00,8.54,8.55,8.53,8.54,96000.0,5.9728,5.9798,5.9658,5.9728,96000.0
2011-07-20 10:10:00,8.54,8.55,8.52,8.53,153600.0,5.9728,5.9798,5.9588,5.9658,153600.0
2011-07-20 10:15:00,8.53,8.53,8.51,8.52,142800.0,5.9658,5.9658,5.9518,5.9588,142800.0
2011-07-20 10:20:00,8.52,8.53,8.51,8.52,63600.0,5.9588,5.9658,5.9518,5.9588,63600.0
2011-07-20 10:25:00,8.52,8.54,8.51,8.54,52800.0,5.9588,5.9728,5.9518,5.9728,52800.0
2011-07-20 10:30:00,8.54,8.55,8.53,8.55,66800.0,5.9728,5.9798,5.9658,5.9798,66800.0
2011-07-20 10:35:00,8.55,8.56,8.54,8.55,39200.0,5.9798,5.9867,5.9728,5.9798,39200.0
2011-07-20 10:40:00,8.55,8.57,8.55,8.56,69600.0,5.9798,5.9937,5.9798,5.9867,69600.0
2011-07-20 10:45:00,8.56,8.56,8.55,8.56,46800.0,5.9867,5.9867,5.9798,5.9867,46800.0
2011-07-20 10:50:00,8.56,8.56,8.55,8.56,47200.0,5.9867,5.9867,5.9798,5.9867,47200.0
2011-07-20 10:55:00,8.56,8.57,8.56,8.57,22400.0,5.9867,5.9937,5.9867,5.9937,22400.0
2011-07-20 11:00:00,8.57,8.58,8.57,8.57,32000.0,5.9937,6.0007,5.9937,5.9937,32000.0
2011-07-20 11:05:00,8.57,8.58,8.57,8.57,32400.0,5.9937,6.0007,5.9937,5.9937,32400.0
2011-07-20 11:10:00,8.57,8.58,8.57,8.57,30400.0,5.9937,6.0007,5.9937,5.9937,30400.0
2011-07-20 11:15:00,8.57,8.57,8.56,8.57,33200.0,5.9937,5.9937,5.9867,5.9937,33200.0
2011-07-20 11:20:00,8.56,8.57,8.55,8.56,51600.0,5.9867,5.9937,5.9798,5.9867,51600.0
2011-07-20 11:25:00,8.56,8.56,8.55,8.55,65200.0,5.9867,5.9867,5.9798,5.9798,65200.0
2011-07-20 11:30:00,8.55,8.55,8.54,8.55,42400.0,5.9798,5.9798,5.9728,5.9798,42400.0
2011-07-20 11:35:00,8.55,8.55,8.54,8.54,32800.0,5.9798,5.9798,5.9728,5.9728,32800.0
2011-07-20 11:40:00,8.54,8.55,8.54,8.55,22000.0,5.9728,5.9798,5.9728,5.9798,22000.0
2011-07-20 11:45:00,8.54,8.54,8.52,8.52,61200.0,5.9728,5.9728,5.9588,5.9588,61200.0
2011-07-20 11:50:00,8.52,8.53,8.52,8.52,6400.0,5.9588,5.9658,5.9588,5.9588,6400.0
2011-07-20 11:55:00,8.53,8.53,8.52,8.52,46800.0,5.9658,5.9658,5.9588,5.9588,46800.0
2011-07-20 12:00:00,8.52,8.53,8.52,8.53,12400.0,5.9588,5.9658,5.9588,5.9658,12400.0
2011-07-20 12:05:00,8.53,8.53,8.52,8.52,22400.0,5.9658,5.9658,5.9588,5.9588,22400.0
2011-07-20 12:10:00,8.52,8.53,8.52,8.53,19600.0,5.9588,5.9658,5.9588,5.9658,19600.0
2011-07-20 12:15:00,8.53,8.54,8.52,8.53,34000.0,5.9658,5.9728,5.9588,5.9658,34000.0
2011-07-20 12:20:00,8.53,8.53,8.52,8.53,36400.0,5.9658,5.9658,5.9588,5.9658,36400.0
2011-07-20 12:25:00,8.53,8.53,8.52,8.52,51600.0,5.9658,5.9658,5.9588,5.9588,51600.0
2011-07-20 12:30:00,8.52,8.53,8.52,8.53,53200.0,5.9588,5.9658,5.9588,5.9658,53200.0
2011-07-20 12:35:00,8.53,8.54,8.51,8.51,175600.0,5.9658,5.9728,5.9518,5.9518,175600.0
2011-07-20 12:40:00,8.51,8.52,8.51,8.52,44400.0,5.9518,5.9588,5.9518,5.9588,44400.0
2011-07-20 12:45:00,8.51,8.52,8.51,8.52,27600.0,5.9518,5.9588,5.9518,5.9588,27600.0
2011-07-20 12:50:00,8.52,8.54,8.52,8.54,45200.0,5.9588,5.9728,5.9588,5.9728,45200.0
2011-07-20 12:55:00,8.54,8.55,8.54,8.55,31200.0,5.9728,5.9798,5.9728,5.9798,31200.0
2011-07-20 13:00:00,8.54,8.55,8.54,8.55,23200.0,5.9728,5.9798,5.9728,5.9798,23200.0
2011-07-20 13:05:00,8.55,8.55,8.54,8.54,33600.0,5.9798,5.9798,5.9728,5.9728,33600.0
2011-07-20 13:10:00,8.54,8.55,8.54,8.55,8000.0,5.9728,5.9798,5.9728,5.9798,8000.0
2011-07-20 13:15:00,8.54,8.55,8.54,8.55,30400.0,5.9728,5.9798,5.9728,5.9798,30400.0
2011-07-20 13:20:00,8.55,8.56,8.54,8.56,28800.0,5.9798,5.9867,5.9728,5.9867,28800.0
2011-07-20 13:25:00,8.55,8.56,8.55,8.56,20800.0,5.9798,5.9867,5.9798,5.9867,20800.0
2011-07-20 13:30:00,8.56,8.56,8.55,8.55,36000.0,5.9867,5.9867,5.9798,5.9798,36000.0
2011-07-20 13:35:00,8.55,8.56,8.54,8.56,84800.0,5.9798,5.9867,5.9728,5.9867,84800.0
2011-07-20 13:40:00,8.56,8.56,8.55,8.55,43200.0,5.9867,5.9867,5.9798,5.9798,43200.0
2011-07-20 13:45:00,8.55,8.56,8.55,8.55,24400.0,5.9798,5.9867,5.9798,5.9798,24400.0
2011-07-20 13:50:00,8.56,8.56,8.56,8.56,15600.0,5.9867,5.9867,5.9867,5.9867,15600.0
2011-07-20 13:55:00,8.56,8.57,8.56,8.56,27600.0,5.9867,5.9937,5.9867,5.9867,27600.0
2011-07-20 14:00:00,8.56,8.57,8.56,8.57,16800.0,5.9867,5.9937,5.9867,5.9937,16800.0
2011-07-20 14:05:00,8.56,8.58,8.56,8.57,77200.0,5.9867,6.0007,5.9867,5.9937,77200.0
2011-07-20 14:10:00,8.57,8.58,8.57,8.58,197600.0,5.9937,6.0007,5.9937,6.0007,197600.0
2011-07-20 14:15:00,8.58,8.59,8.58,8.58,72800.0,6.0007,6.0077,6.0007,6.0007,72800.0
2011-07-20 14:20:00,8.58,8.59,8.58,8.59,61200.0,6.0007,6.0077,6.0007,6.0077,61200.0
2011-07-20 14:25:00,8.58,8.59,8.58,8.59,86000.0,6.0007,6.0077,6.0007,6.0077,86000.0
2011-07-20 14:30:00,8.59,8.59,8.58,8.59,48400.0,6.0077,6.0077,6.0007,6.0077,48400.0
2011-07-20 14:35:00,8.59,8.59,8.58,8.59,66000.0,6.0077,6.0077,6.0007,6.0077,66000.0
2011-07-20 14:40:00,8.59,8.59,8.58,8.59,36000.0,6.0077,6.0077,6.0007,6.0077,36000.0
2011-07-20 14:45:00,8.58,8.58,8.56,8.56,110000.0,6.0007,6.0007,5.9867,5.9867,110000.0
2011-07-20 14:50:00,8.56,8.58,8.56,8.57,46400.0,5.9867,6.0007,5.9867,5.9937,46400.0
2011-07-20 14:55:00,8.57,8.57,8.56,8.57,37600.0,5.9937,5.9937,5.9867,5.9937,37600.0
2011-07-20 15:00:00,8.56,8.57,8.56,8.56,22800.0,5.9867,5.9937,5.9867,5.9867,22800.0
2011-07-20 15:05:00,8.56,8.56,8.56,8.56,42800.0,5.9867,5.9867,5.9867,5.9867,42800.0
2011-07-20 15:10:00,8.56,8.56,8.56,8.56,43200.0,5.9867,5.9867,5.9867,5.9867,43200.0
2011-07-20 15:15:00,8.56,8.56,8.55,8.55,42400.0,5.9867,5.9867,5.9798,5.9798,42400.0
2011-07-20 15:20:00,8.55,8.55,8.53,8.53,89200.0,5.9798,5.9798,5.9658,5.9658,89200.0
2011-07-20 15:25:00,8.53,8.55,8.53,8.54,116400.0,5.9658,5.9798,5.9658,5.9728,116400.0
2011-07-20 15:30:00,8.54,8.54,8.54,8.54,138000.0,5.9728,5.9728,5.9728,5.9728,138000.0
2011-07-20 15:35:00,8.54,8.55,8.54,8.55,185200.0,5.9728,5.9798,5.9728,5.9798,185200.0
2011-07-20 15:40:00,8.55,8.55,8.54,8.54,129200.0,5.9798,5.9798,5.9728,5.9728,129200.0
2011-07-20 15:45:00,8.54,8.55,8.54,8.54,427600.0,5.9728,5.9798,5.9728,5.9728,427600.0
2011-07-20 15:50:00,8.54,8.55,8.53,8.55,206400.0,5.9728,5.9798,5.9658,5.9798,206400.0
2011-07-20 15:55:00,8.55,8.55,8.54,8.54,211200.0,5.9798,5.9798,5.9728,5.9728,211200.0
2011-07-21 09:30:00,8.68,8.69,8.51,8.56,223600.0,6.0936,6.1006,5.9742,6.0093,223600.0
2011-07-21 09:35:00,8.56,8.56,8.52,8.54,72400.0,6.0093,6.0093,5.9812,5.9953,72400.0
2011-07-21 09:40:00,8.54,8.57,8.53,8.56,36000.0,5.9953,6.0163,5.9883,6.0093,36000.0
2011-07-21 09:45:00,8.56,8.63,8.56,8.6,94800.0,6.0093,6.0585,6.0093,6.0374,94800.0
2011-07-21 09:50:00,8.6,8.62,8.59,8.61,116000.0,6.0374,6.0514,6.0304,6.0444,116000.0
2011-07-21 09:55:00,8.62,8.62,8.59,8.6,77200.0,6.0514,6.0514,6.0304,6.0374,77200.0
2011-07-21 10:00:00,8.6,8.65,8.59,8.65,135200.0,6.0374,6.0725,6.0304,6.0725,135200.0
2011-07-21 10:05:00,8.65,8.67,8.65,8.66,112800.0,6.0725,6.0865,6.0725,6.0795,112800.0
2011-07-21 10:10:00,8.66,8.69,8.66,8.68,92000.0,6.0795,6.1006,6.0795,6.0936,92000.0
2011-07-21 10:15:00,8.68,8.68,8.66,8.68,58000.0,6.0936,6.0936,6.0795,6.0936,58000.0
2011-07-21 10:20:00,8.68,8.69,8.68,8.69,71200.0,6.0936,6.1006,6.0936,6.1006,71200.0
2011-07-21 10:25:00,8.69,8.71,8.69,8.7,135200.0,6.1006,6.1146,6.1006,6.1076,135200.0
2011-07-21 10:30:00,8.7,8.72,8.7,8.71,108400.0,6.1076,6.1216,6.1076,6.1146,108400.0
2011-07-21 10:35:00,8.71,8.72,8.7,8.71,67600.0,6.1146,6.1216,6.1076,6.1146,67600.0
2011-07-21 10:40:00,8.71,8.72,8.7,8.7,77600.0,6.1146,6.1216,6.1076,6.1076,77600.0
2011-07-21 10:45:00,8.7,8.71,8.69,8.69,27200.0,6.1076,6.1146,6.1006,6.1006,27200.0
2011-07-21 10:50:00,8.69,8.7,8.68,8.68,53200.0,6.1006,6.1076,6.0936,6.0936,53200.0
2011-07-21 10:55:00,8.69,8.69,8.67,8.68,46800.0,6.1006,6.1006,6.0865,6.0936,46800.0
2011-07-21 11:00:00,8.68,8.69,8.68,8.68,35200.0,6.0936,6.1006,6.0936,6.0936,35200.0
2011-07-21 11:05:00,8.69,8.69,8.68,8.68,41600.0,6.1006,6.1006,6.0936,6.0936,41600.0
2011-07-21 11:10:00,8.68,8.69,8.68,8.68,20000.0,6.0936,6.1006,6.0936,6.0936,20000.0
2011-07-21 11:15:00,8.69,8.69,8.67,8.68,32800.0,6.1006,6.1006,6.0865,6.0936,32800.0
2011-07-21 11:20:00,8.67,8.68,8.65,8.67,135200.0,6.0865,6.0936,6.0725,6.0865,135200.0
2011-07-21 11:25:00,8.67,8.67,8.65,8.65,82000.0,6.0865,6.0865,6.0725,6.0725,82000.0
2011-07-21 11:30:00,8.65,8.65,8.64,8.65,34400.0,6.0725,6.0725,6.0655,6.0725,34400.0
2011-07-21 11:35:00,8.65,8.65,8.64,8.64,38800.0,6.0725,6.0725,6.0655,6.0655,38800.0
2011-07-21 11:40:00,8.64,8.65,8.63,8.63,124000.0,6.0655,6.0725,6.0585,6.0585,124000.0
2011-07-21 11:45:00,8.63,8.63,8.62,8.62,51200.0,6.0585,6.0585,6.0514,6.0514,51200.0
2011-07-21 11:50:00,8.62,8.63,8.61,8.63,22400.0,6.0514,6.0585,6.0444,6.0585,22400.0
2011-07-21 11:55:00,8.62,8.64,8.62,8.63,115200.0,6.0514,6.0655,6.0514,6.0585,115200.0
2011-07-21 12:00:00,8.63,8.64,8.63,8.64,73200.0,6.0585,6.0655,6.0585,6.0655,73200.0
2011-07-21 12:05:00,8.63,8.64,8.63,8.63,57600.0,6.0585,6.0655,6.0585,6.0585,57600.0
2011-07-21 12:10:00,8.63,8.63,8.62,8.63,27600.0,6.0585,6.0585,6.0514,6.0585,27600.0
2011-07-21 12:15:00,8.63,8.63,8.61,8.62,80800.0,6.0585,6.0585,6.0444,6.0514,80800.0
2011-07-21 12:20:00,8.62,8.65,8.62,8.64,117600.0,6.0514,6.0725,6.0514,6.0655,117600.0
2011-07-21 12:25:00,8.64,8.64,8.63,8.63,57200.0,6.0655,6.0655,6.0585,6.0585,57200.0
2011-07-21 12:30:00,8.63,8.65,8.63,8.63,44000.0,6.0585,6.0725,6.0585,6.0585,44000.0
2011-07-21 12:35:00,8.63,8.65,8.62,8.64,64000.0,6.0585,6.0725,6.0514,6.0655,64000.0
2011-07-21 12:40:00,8.65,8.68,8.65,8.68,80800.0,6.0725,6.0936,6.0725,6.0936,80800.0
2011-07-21 12:45:00,8.68,8.69,8.67,8.69,125200.0,6.0936,6.1006,6.0865,6.1006,125200.0
2011-07-21 12:50:00,8.69,8.69,8.65,8.66,171200.0,6.1006,6.1006,6.0725,6.0795,171200.0
2011-07-21 12:55:00,8.65,8.67,8.65,8.67,37200.0,6.0725,6.0865,6.0725,6.0865,37200.0
2011-07-21 13:00:00,8.67,8.68,8.66,8.67,24800.0,6.0865,6.0936,6.0795,6.0865,24800.0
2011-07-21 13:05:00,8.67,8.67,8.65,8.65,29200.0,6.0865,6.0865,6.0725,6.0725,29200.0
2011-07-21 13:10:00,8.65,8.65,8.65,8.65,32000.0,6.0725,6.0725,6.0725,6.0725,32000.0
2011-07-21 13:15:00,8.66,8.67,8.65,8.66,40800.0,6.0795,6.0865,6.0725,6.0795,40800.0
2011-07-21 13:20:00,8.66,8.67,8.65,8.66,19200.0,6.0795,6.0865,6.0725,6.0795,19200.0
2011-07-21 13:25:00,8.65,8.67,8.65,8.66,19600.0,6.0725,6.0865,6.0725,6.0795,19600.0
2011-07-21 13:30:00,8.66,8.67,8.65,8.65,32400.0,6.0795,6.0865,6.0725,6.0725,32400.0
2011-07-21 13:35:00,8.65,8.66,8.65,8.66,28000.0,6.0725,6.0795,6.0725,6.0795,28000.0
2011-07-21 13:40:00,8.65,8.66,8.64,8.64,32000.0,6.0725,6.0795,6.0655,6.0655,32000.0
2011-07-21 13:45:00,8.64,8.64,8.63,8.63,33600.0,6.0655,6.0655,6.0585,6.0585,33600.0
2011-07-21 13:50:00,8.63,8.63,8.63,8.63,27600.0,6.0585,6.0585,6.0585,6.0585,27600.0
2011-07-21 13:55:00,8.63,8.63,8.62,8.63,24400.0,6.0585,6.0585,6.0514,6.0585,24400.0
2011-07-21 14:00:00,8.64,8.64,8.63,8.63,25600.0,6.0655,6.0655,6.0585,6.0585,25600.0
2011-07-21 14:05:00,8.63,8.63,8.62,8.62,35600.0,6.0585,6.0585,6.0514,6.0514,35600.0
2011-07-21 14:10:00,8.62,8.62,8.61,8.62,23200.0,6.0514,6.0514,6.0444,6.0514,23200.0
2011-07-21 14:15:00,8.62,8.63,8.6,8.6,42800.0,6.0514,6.0585,6.0374,6.0374,42800.0
2011-07-21 14:20:00,8.6,8.61,8.6,8.61,66000.0,6.0374,6.0444,6.0374,6.0444,66000.0
2011-07-21 14:25:00,8.61,8.62,8.6,8.61,20800.0,6.0444,6.0514,6.0374,6.0444,20800.0
2011-07-21 14:30:00,8.61,8.62,8.61,8.62,29200.0,6.0444,6.0514,6.0444,6.0514,29200.0
2011-07-21 14:35:00,8.62,8.63,8.62,8.63,85200.0,6.0514,6.0585,6.0514,6.0585,85200.0
2011-07-21 14:40:00,8.63,8.64,8.63,8.64,37200.0,6.0585,6.0655,6.0585,6.0655,37200.0
2011-07-21 14:45:00,8.63,8.64,8.63,8.64,59200.0,6.0585,6.0655,6.0585,6.0655,59200.0
2011-07-21 14:50:00,8.64,8.65,8.64,8.65,77200.0,6.0655,6.0725,6.0655,6.0725,77200.0
2011-07-21 14:55:00,8.65,8.66,8.65,8.65,94800.0,6.0725,6.0795,6.0725,6.0725,94800.0
2011-07-21 15:00:00,8.65,8.66,8.63,8.64,70400.0,6.0725,6.0795,6.0585,6.0655,70400.0
2011-07-21 15:05:00,8.63,8.65,8.63,8.63,56400.0,6.0585,6.0725,6.0585,6.0585,56400.0
2011-07-21 15:10:00,8.63,8.64,8.63,8.63,48400.0,6.0585,6.0655,6.0585,6.0585,48400.0
2011-07-21 15:15:00,8.63,8.65,8.63,8.64,73200.0,6.0585,6.0725,6.0585,6.0655,73200.0
2011-07-21 15:20:00,8.64,8.64,8.63,8.64,64800.0,6.0655,6.0655,6.0585,6.0655,64800.0
2011-07-21 15:25:00,8.64,8.64,8.63,8.63,44400.0,6.0655,6.0655,6.0585,6.0585,44400.0
2011-07-21 15:30:00,8.63,8.63,8.62,8.63,69200.0,6.0585,6.0585,6.0514,6.0585,69200.0
2011-07-21 15:35:00,8.63,8.63,8.6,8.61,218800.0,6.0585,6.0585,6.0374,6.0444,218800.0
2011-07-21 15:40:00,8.61,8.62,8.6,8.61,212400.0,6.0444,6.0514,6.0374,6.0444,212400.0
2011-07-21 15:45:00,8.61,8.62,8.6,8.6,216000.0,6.0444,6.0514,6.0374,6.0374,216000.0
2011-07-21 15:50:00,8.6,8.62,8.6,8.61,276400.0,6.0374,6.0514,6.0374,6.0444,276400.0
2011-07-21 15:55:00,8.61,8.62,8.61,8.62,331200.0,6.0444,6.0514,6.0444,6.0514,331200.0
2011-07-22 09:30:00,8.61,8.61,8.58,8.6,108400.0,6.0444,6.0444,6.0234,6.0374,108400.0
2011-07-22 09:35:00,8.6,8.63,8.59,8.59,55600.0,6.0374,6.0585,6.0304,6.0304,55600.0
2011-07-22 09:40:00,8.59,8.59,8.58,8.58,46400.0,6.0304,6.0304,6.0234,6.0234,46400.0
2011-07-22 09:45:00,8.58,8.59,8.56,8.59,87600.0,6.0234,6.0304,6.0093,6.0304,87600.0
2011-07-22 09:50:00,8.59,8.59,8.53,8.56,102400.0,6.0304,6.0304,5.9883,6.0093,102400.0
2011-07-22 09:55:00,8.57,8.58,8.55,8.56,39600.0,6.0163,6.0234,6.0023,6.0093,39600.0
2011-07-22 10:00:00,8.56,8.56,8.55,8.56,81200.0,6.0093,6.0093,6.0023,6.0093,81200.0
2011-07-22 10:05:00,8.56,8.58,8.55,8.56,66400.0,6.0093,6.0234,6.0023,6.0093,66400.0
2011-07-22 10:10:00,8.56,8.57,8.56,8.56,59600.0,6.0093,6.0163,6.0093,6.0093,59600.0
2011-07-22 10:15:00,8.56,8.56,8.54,8.55,80000.0,6.0093,6.0093,5.9953,6.0023,80000.0
2011-07-22 10:20:00,8.55,8.55,8.53,8.53,67200.0,6.0023,6.0023,5.9883,5.9883,67200.0
2011-07-22 10:25:00,8.53,8.54,8.53,8.54,46800.0,5.9883,5.9953,5.9883,5.9953,46800.0
2011-07-22 10:30:00,8.54,8.54,8.53,8.54,63600.0,5.9953,5.9953,5.9883,5.9953,63600.0
2011-07-22 10:35:00,8.54,8.56,8.53,8.54,66000.0,5.9953,6.0093,5.9883,5.9953,66000.0
2011-07-22 10:40:00,8.54,8.55,8.54,8.54,58400.0,5.9953,6.0023,5.9953,5.9953,58400.0
2011-07-22 10:45:00,8.54,8.54,8.53,8.54,63200.0,5.9953,5.9953,5.9883,5.9953,63200.0
2011-07-22 10:50:00,8.53,8.54,8.53,8.54,43200.0,5.9883,5.9953,5.9883,5.9953,43200.0
2011-07-22 10:55:00,8.54,8.55,8.53,8.55,63200.0,5.9953,6.0023,5.9883,6.0023,63200.0
2011-07-22 11:00:00,8.56,8.57,8.55,8.56,32400.0,6.0093,6.0163,6.0023,6.0093,32400.0
2011-07-22 11:05:00,8.56,8.57,8.55,8.57,124800.0,6.0093,6.0163,6.0023,6.0163,124800.0
2011-07-22 11:10:00,8.57,8.59,8.57,8.57,120800.0,6.0163,6.0304,6.0163,6.0163,120800.0
2011-07-22 11:15:00,8.57,8.59,8.56,8.58,68400.0,6.0163,6.0304,6.0093,6.0234,68400.0
2011-07-22 11:20:00,8.58,8.58,8.57,8.58,90000.0,6.0234,6.0234,6.0163,6.0234,90000.0
2011-07-22 11:25:00,8.58,8.58,8.56,8.56,42400.0,6.0234,6.0234,6.0093,6.0093,42400.0
2011-07-22 11:30:00,8.56,8.58,8.56,8.58,64800.0,6.0093,6.0234,6.0093,6.0234,64800.0
2011-07-22 11:35:00,8.58,8.6,8.57,8.6,84400.0,6.0234,6.0374,6.0163,6.0374,84400.0
2011-07-22 11:40:00,8.61,8.61,8.59,8.6,45600.0,6.0444,6.0444,6.0304,6.0374,45600.0
2011-07-22 11:45:00,8.6,8.6,8.59,8.59,56400.0,6.0374,6.0374,6.0304,6.0304,56400.0
2011-07-22 11:50:00,8.59,8.6,8.59,8.6,27600.0,6.0304,6.0374,6.0304,6.0374,27600.0
2011-07-22 11:55:00,8.6,8.6,8.59,8.59,30800.0,6.0374,6.0374,6.0304,6.0304,30800.0
2011-07-22 12:00:00,8.59,8.59,8.58,8.58,37200.0,6.0304,6.0304,6.0234,6.0234,37200.0
2011-07-22 12:05:00,8.58,8.6,8.58,8.6,74400.0,6.0234,6.0374,6.0234,6.0374,74400.0
2011-07-22 12:10:00,8.6,8.62,8.6,8.61,76000.0,6.0374,6.0514,6.0374,6.0444,76000.0
2011-07-22 12:15:00,8.61,8.61,8.59,8.59,26800.0,6.0444,6.0444,6.0304,6.0304,26800.0
2011-07-22 12:20:00,8.59,8.6,8.59,8.6,40000.0,6.0304,6.0374,6.0304,6.0374,40000.0
2011-07-22 12:25:00,8.59,8.6,8.59,8.59,22000.0,6.0304,6.0374,6.0304,6.0304,22000.0
2011-07-22 12:30:00,8.59,8.6,8.59,8.6,22000.0,6.0304,6.0374,6.0304,6.0374,22000.0
2011-07-22 12:35:00,8.6,8.6,8.59,8.59,28400.0,6.0374,6.0374,6.0304,6.0304,28400.0
2011-07-22 12:40:00,8.59,8.59,8.59,8.59,13200.0,6.0304,6.0304,6.0304,6.0304,13200.0
2011-07-22 12:45:00,8.59,8.6,8.59,8.59,24800.0,6.0304,6.0374,6.0304,6.0304,24800.0
2011-07-22 12:50:00,8.59,8.6,8.59,8.6,50400.0,6.0304,6.0374,6.0304,6.0374,50400.0
2011-07-22 12:55:00,8.6,8.61,8.59,8.6,36400.0,6.0374,6.0444,6.0304,6.0374,36400.0
2011-07-22 13:00:00,8.6,8.61,8.6,8.6,42800.0,6.0374,6.0444,6.0374,6.0374,42800.0
2011-07-22 13:05:00,8.6,8.6,8.59,8.6,30400.0,6.0374,6.0374,6.0304,6.0374,30400.0
2011-07-22 13:10:00,8.6,8.6,8.59,8.59,31200.0,6.0374,6.0374,6.0304,6.0304,31200.0
2011-07-22 13:15:00,8.59,8.59,8.58,8.59,17600.0,6.0304,6.0304,6.0234,6.0304,17600.0
2011-07-22 13:20:00,8.58,8.58,8.58,8.58,20800.0,6.0234,6.0234,6.0234,6.0234,20800.0
2011-07-22 13:25:00,8.58,8.58,8.58,8.58,20400.0,6.0234,6.0234,6.0234,6.0234,20400.0
2011-07-22 13:30:00,8.58,8.58,8.58,8.58,27200.0,6.0234,6.0234,6.0234,6.0234,27200.0
2011-07-22 13:35:00,8.58,8.58,8.57,8.57,38400.0,6.0234,6.0234,6.0163,6.0163,38400.0
2011-07-22 13:40:00,8.57,8.58,8.57,8.58,27600.0,6.0163,6.0234,6.0163,6.0234,27600.0
2011-07-22 13:45:00,8.58,8.58,8.57,8.57,30400.0,6.0234,6.0234,6.0163,6.0163,30400.0
2011-07-22 13:50:00,8.57,8.58,8.57,8.58,13200.0,6.0163,6.0234,6.0163,6.0234,13200.0
2011-07-22 13:55:00,8.58,8.59,8.58,8.59,81600.0,6.0234,6.0304,6.0234,6.0304,81600.0
2011-07-22 14:00:00,8.59,8.6,8.58,8.58,30800.0,6.0304,6.0374,6.0234,6.0234,30800.0
2011-07-22 14:05:00,8.58,8.59,8.57,8.58,46000.0,6.0234,6.0304,6.0163,6.0234,46000.0
2011-07-22 14:10:00,8.58,8.59,8.58,8.58,14400.0,6.0234,6.0304,6.0234,6.0234,14400.0
2011-07-22 14:15:00,8.58,8.58,8.58,8.58,25600.0,6.0234,6.0234,6.0234,6.0234,25600.0
2011-07-22 14:20:00,8.58,8.58,8.57,8.57,44400.0,6.0234,6.0234,6.0163,6.0163,44400.0
2011-07-22 14:25:00,8.57,8.57,8.57,8.57,23200.0,6.0163,6.0163,6.0163,6.0163,23200.0
2011-07-22 14:30:00,8.57,8.58,8.57,8.58,36400.0,6.0163,6.0234,6.0163,6.0234,36400.0
2011-07-22 14:35:00,8.57,8.57,8.57,8.57,21200.0,6.0163,6.0163,6.0163,6.0163,21200.0
2011-07-22 14:40:00,8.57,8.58,8.57,8.57,28000.0,6.0163,6.0234,6.0163,6.0163,28000.0
2011-07-22 14:45:00,8.57,8.57,8.56,8.56,35600.0,6.0163,6.0163,6.0093,6.0093,35600.0
2011-07-22 14:50:00,8.56,8.57,8.56,8.57,18400.0,6.0093,6.0163,6.0093,6.0163,18400.0
2011-07-22 14:55:00,8.57,8.58,8.57,8.58,39600.0,6.0163,6.0234,6.0163,6.0234,39600.0
2011-07-22 15:00:00,8.58,8.59,8.57,8.58,43600.0,6.0234,6.0304,6.0163,6.0234,43600.0
2011-07-22 15:05:00,8.58,8.58,8.58,8.58,28800.0,6.0234,6.0234,6.0234,6.0234,28800.0
2011-07-22 15:10:00,8.58,8.58,8.57,8.57,32000.0,6.0234,6.0234,6.0163,6.0163,32000.0
2011-07-22 15:15:00,8.57,8.58,8.56,8.58,41600.0,6.0163,6.0234,6.0093,6.0234,41600.0
2011-07-22 15:20:00,8.58,8.58,8.57,8.58,47600.0,6.0234,6.0234,6.0163,6.0234,47600.0
2011-07-22 15:25:00,8.58,8.58,8.57,8.57,36000.0,6.0234,6.0234,6.0163,6.0163,36000.0
2011-07-22 15:30:00,8.57,8.58,8.56,8.56,57200.0,6.0163,6.0234,6.0093,6.0093,57200.0
2011-07-22 15:35:00,8.56,8.57,8.56,8.56,61600.0,6.0093,6.0163,6.0093,6.0093,61600.0
2011-07-22 15:40:00,8.56,8.56,8.55,8.56,56000.0,6.0093,6.0093,6.0023,6.0093,56000.0
2011-07-22 15:45:00,8.56,8.57,8.56,8.56,200400.0,6.0093,6.0163,6.0093,6.0093,200400.0
2011-07-22 15:50:00,8.56,8.56,8.55,8.55,158800.0,6.0093,6.0093,6.0023,6.0023,158800.0
2011-07-22 15:55:00,8.55,8.56,8.55,8.56,293200.0,6.0023,6.0093,6.0023,6.0093,293200.0
2011-07-25 09:30:00,8.51,8.52,8.47,8.5,150400.0,5.9742,5.9812,5.9461,5.9672,150400.0
2011-07-25 09:35:00,8.5,8.52,8.49,8.5,52000.0,5.9672,5.9812,5.9602,5.9672,52000.0
2011-07-25 09:40:00,8.51,8.51,8.47,8.49,70800.0,5.9742,5.9742,5.9461,5.9602,70800.0
2011-07-25 09:45:00,8.48,8.51,8.48,8.48,96400.0,5.9532,5.9742,5.9532,5.9532,96400.0
2011-07-25 09:50:00,8.49,8.51,8.47,8.49,142800.0,5.9602,5.9742,5.9461,5.9602,142800.0
2011-07-25 09:55:00,8.49,8.52,8.47,8.52,69200.0,5.9602,5.9812,5.9461,5.9812,69200.0
2011-07-25 10:00:00,8.52,8.53,8.52,8.53,62800.0,5.9812,5.9883,5.9812,5.9883,62800.0
2011-07-25 10:05:00,8.53,8.54,8.52,8.54,28000.0,5.9883,5.9953,5.9812,5.9953,28000.0
2011-07-25 10:10:00,8.54,8.55,8.53,8.53,37600.0,5.9953,6.0023,5.9883,5.9883,37600.0
2011-07-25 10:15:00,8.53,8.54,8.53,8.54,50800.0,5.9883,5.9953,5.9883,5.9953,50800.0
2011-07-25 10:20:00,8.54,8.55,8.53,8.53,58400.0,5.9953,6.0023,5.9883,5.9883,58400.0
2011-07-25 10:25:00,8.54,8.55,8.54,8.54,96800.0,5.9953,6.0023,5.9953,5.9953,96800.0
2011-07-25 10:30:00,8.54,8.54,8.52,8.52,71200.0,5.9953,5.9953,5.9812,5.9812,71200.0
2011-07-25 10:35:00,8.52,8.54,8.52,8.52,181200.0,5.9812,5.9953,5.9812,5.9812,181200.0
2011-07-25 10:40:00,8.52,8.56,8.52,8.55,128000.0,5.9812,6.0093,5.9812,6.0023,128000.0
2011-07-25 10:45:00,8.55,8.55,8.54,8.54,48400.0,6.0023,6.0023,5.9953,5.9953,48400.0
2011-07-25 10:50:00,8.54,8.54,8.52,8.53,87600.0,5.9953,5.9953,5.9812,5.9883,87600.0
2011-07-25 10:55:00,8.53,8.53,8.51,8.53,82800.0,5.9883,5.9883,5.9742,5.9883,82800.0
2011-07-25 11:00:00,8.53,8.54,8.53,8.53,44400.0,5.9883,5.9953,5.9883,5.9883,44400.0
2011-07-25 11:05:00,8.53,8.54,8.53,8.53,35600.0,5.9883,5.9953,5.9883,5.9883,35600.0
2011-07-25 11:10:00,8.53,8.54,8.53,8.53,50400.0,5.9883,5.9953,5.9883,5.9883,50400.0
2011-07-25 11:15:00,8.53,8.54,8.53,8.54,47600.0,5.9883,5.9953,5.9883,5.9953,47600.0
2011-07-25 11:20:00,8.53,8.54,8.52,8.54,50000.0,5.9883,5.9953,5.9812,5.9953,50000.0
2011-07-25 11:25:00,8.54,8.54,8.53,8.54,54000.0,5.9953,5.9953,5.9883,5.9953,54000.0
2011-07-25 11:30:00,8.55,8.55,8.53,8.54,45600.0,6.0023,6.0023,5.9883,5.9953,45600.0
2011-07-25 11:35:00,8.54,8.55,8.54,8.55,53600.0,5.9953,6.0023,5.9953,6.0023,53600.0
2011-07-25 11:40:00,8.55,8.55,8.54,8.55,32000.0,6.0023,6.0023,5.9953,6.0023,32000.0
2011-07-25 11:45:00,8.55,8.55,8.54,8.54,31600.0,6.0023,6.0023,5.9953,5.9953,31600.0
2011-07-25 11:50:00,8.54,8.54,8.53,8.54,34400.0,5.9953,5.9953,5.9883,5.9953,34400.0
2011-07-25 11:55:00,8.54,8.55,8.54,8.55,21200.0,5.9953,6.0023,5.9953,6.0023,21200.0
2011-07-25 12:00:00,8.55,8.56,8.55,8.55,24000.0,6.0023,6.0093,6.0023,6.0023,24000.0
2011-07-25 12:05:00,8.55,8.56,8.55,8.55,40000.0,6.0023,6.0093,6.0023,6.0023,40000.0
2011-07-25 12:10:00,8.55,8.56,8.55,8.56,89200.0,6.0023,6.0093,6.0023,6.0093,89200.0
2011-07-25 12:15:00,8.56,8.57,8.56,8.56,96000.0,6.0093,6.0163,6.0093,6.0093,96000.0
2011-07-25 12:20:00,8.56,8.57,8.56,8.57,29600.0,6.0093,6.0163,6.0093,6.0163,29600.0
2011-07-25 12:25:00,8.57,8.57,8.57,8.57,10000.0,6.0163,6.0163,6.0163,6.0163,10000.0
2011-07-25 12:30:00,8.57,8.58,8.57,8.58,22800.0,6.0163,6.0234,6.0163,6.0234,22800.0
2011-07-25 12:35:00,8.58,8.58,8.57,8.58,145200.0,6.0234,6.0234,6.0163,6.0234,145200.0
2011-07-25 12:40:00,8.58,8.58,8.57,8.58,19600.0,6.0234,6.0234,6.0163,6.0234,19600.0
2011-07-25 12:45:00,8.58,8.59,8.58,8.58,32000.0,6.0234,6.0304,6.0234,6.0234,32000.0
2011-07-25 12:50:00,8.58,8.58,8.57,8.58,37600.0,6.0234,6.0234,6.0163,6.0234,37600.0
2011-07-25 12:55:00,8.58,8.59,8.58,8.59,100400.0,6.0234,6.0304,6.0234,6.0304,100400.0
2011-07-25 13:00:00,8.59,8.59,8.58,8.58,24000.0,6.0304,6.0304,6.0234,6.0234,24000.0
2011-07-25 13:05:00,8.59,8.6,8.58,8.59,42800.0,6.0304,6.0374,6.0234,6.0304,42800.0
2011-07-25 13:10:00,8.59,8.59,8.58,8.59,27200.0,6.0304,6.0304,6.0234,6.0304,27200.0
2011-07-25 13:15:00,8.58,8.59,8.58,8.59,21200.0,6.0234,6.0304,6.0234,6.0304,21200.0
2011-07-25 13:20:00,8.59,8.59,8.59,8.59,40000.0,6.0304,6.0304,6.0304,6.0304,40000.0
2011-07-25 13:25:00,8.59,8.59,8.58,8.59,28800.0,6.0304,6.0304,6.0234,6.0304,28800.0
2011-07-25 13:30:00,8.59,8.59,8.58,8.59,6400.0,6.0304,6.0304,6.0234,6.0304,6400.0
2011-07-25 13:35:00,8.59,8.59,8.58,8.58,44800.0,6.0304,6.0304,6.0234,6.0234,44800.0
2011-07-25 13:40:00,8.58,8.58,8.57,8.57,65200.0,6.0234,6.0234,6.0163,6.0163,65200.0
2011-07-25 13:45:00,8.57,8.58,8.57,8.58,66000.0,6.0163,6.0234,6.0163,6.0234,66000.0
2011-07-25 13:50:00,8.58,8.59,8.58,8.59,37600.0,6.0234,6.0304,6.0234,6.0304,37600.0
2011-07-25 13:55:00,8.59,8.59,8.57,8.57,25600.0,6.0304,6.0304,6.0163,6.0163,25600.0
2011-07-25 14:00:00,8.58,8.59,8.57,8.59,27600.0,6.0234,6.0304,6.0163,6.0304,27600.0
2011-07-25 14:05:00,8.58,8.59,8.58,8.59,127600.0,6.0234,6.0304,6.0234,6.0304,127600.0
2011-07-25 14:10:00,8.59,8.61,8.59,8.6,68800.0,6.0304,6.0444,6.0304,6.0374,68800.0
2011-07-25 14:15:00,8.6,8.6,8.59,8.59,20000.0,6.0374,6.0374,6.0304,6.0304,20000.0
2011-07-25 14:20:00,8.59,8.59,8.59,8.59,70000.0,6.0304,6.0304,6.0304,6.0304,70000.0
2011-07-25 14:25:00,8.59,8.59,8.59,8.59,17200.0,6.0304,6.0304,6.0304,6.0304,17200.0
2011-07-25 14:30:00,8.59,8.6,8.59,8.59,313200.0,6.0304,6.0374,6.0304,6.0304,313200.0
2011-07-25 14:35:00,8.59,8.6,8.59,8.59,142000.0,6.0304,6.0374,6.0304,6.0304,142000.0
2011-07-25 14:40:00,8.59,8.59,8.58,8.59,170400.0,6.0304,6.0304,6.0234,6.0304,170400.0
2011-07-25 14:45:00,8.59,8.59,8.58,8.59,92000.0,6.0304,6.0304,6.0234,6.0304,92000.0
2011-07-25 14:50:00,8.59,8.59,8.59,8.59,78800.0,6.0304,6.0304,6.0304,6.0304,78800.0
2011-07-25 14:55:00,8.59,8.6,8.59,8.59,72400.0,6.0304,6.0374,6.0304,6.0304,72400.0
2011-07-25 15:00:00,8.59,8.59,8.59,8.59,120000.0,6.0304,6.0304,6.0304,6.0304,120000.0
2011-07-25 15:05:00,8.59,8.59,8.58,8.58,159200.0,6.0304,6.0304,6.0234,6.0234,159200.0
2011-07-25 15:10:00,8.58,8.59,8.57,8.59,196000.0,6.0234,6.0304,6.0163,6.0304,196000.0
2011-07-25 15:15:00,8.59,8.6,8.59,8.59,93600.0,6.0304,6.0374,6.0304,6.0304,93600.0
2011-07-25 15:20:00,8.59,8.59,8.58,8.59,96800.0,6.0304,6.0304,6.0234,6.0304,96800.0
2011-07-25 15:25:00,8.58,8.59,8.58,8.59,127200.0,6.0234,6.0304,6.0234,6.0304,127200.0
2011-07-25 15:30:00,8.59,8.59,8.58,8.59,97600.0,6.0304,6.0304,6.0234,6.0304,97600.0
2011-07-25 15:35:00,8.59,8.6,8.59,8.6,69200.0,6.0304,6.0374,6.0304,6.0374,69200.0
2011-07-25 15:40:00,8.6,8.6,8.59,8.6,234800.0,6.0374,6.0374,6.0304,6.0374,234800.0
2011-07-25 15:45:00,8.59,8.6,8.58,8.58,273600.0,6.0304,6.0374,6.0234,6.0234,273600.0
2011-07-25 15:50:00,8.59,8.59,8.58,8.58,182800.0,6.0304,6.0304,6.0234,6.0234,182800.0
2011-07-25 15:55:00,8.58,8.59,8.58,8.58,341200.0,6.0234,6.0304,6.0234,6.0234,341200.0
2011-07-26 09:30:00,8.57,8.57,8.5,8.51,158800.0,6.0163,6.0163,5.9672,5.9742,158800.0
2011-07-26 09:35:00,8.51,8.52,8.5,8.51,121200.0,5.9742,5.9812,5.9672,5.9742,121200.0
2011-07-26 09:40:00,8.51,8.54,8.51,8.52,96000.0,5.9742,5.9953,5.9742,5.9812,96000.0
2011-07-26 09:45:00,8.51,8.52,8.48,8.5,94400.0,5.9742,5.9812,5.9532,5.9672,94400.0
2011-07-26 09:50:00,8.5,8.5,8.47,8.47,80000.0,5.9672,5.9672,5.9461,5.9461,80000.0
2011-07-26 09:55:00,8.47,8.48,8.45,8.45,79600.0,5.9461,5.9532,5.9321,5.9321,79600.0
2011-07-26 10:00:00,8.46,8.48,8.45,8.46,113200.0,5.9391,5.9532,5.9321,5.9391,113200.0
2011-07-26 10:05:00,8.46,8.46,8.43,8.43,89200.0,5.9391,5.9391,5.9181,5.9181,89200.0
2011-07-26 10:10:00,8.44,8.45,8.43,8.45,70400.0,5.9251,5.9321,5.9181,5.9321,70400.0
2011-07-26 10:15:00,8.45,8.46,8.45,8.45,42800.0,5.9321,5.9391,5.9321,5.9321,42800.0
2011-07-26 10:20:00,8.44,8.45,8.44,8.45,26800.0,5.9251,5.9321,5.9251,5.9321,26800.0
2011-07-26 10:25:00,8.45,8.45,8.43,8.44,63200.0,5.9321,5.9321,5.9181,5.9251,63200.0
2011-07-26 10:30:00,8.44,8.45,8.43,8.45,110800.0,5.9251,5.9321,5.9181,5.9321,110800.0
2011-07-26 10:35:00,8.45,8.46,8.45,8.45,46000.0,5.9321,5.9391,5.9321,5.9321,46000.0
2011-07-26 10:40:00,8.45,8.46,8.44,8.46,51600.0,5.9321,5.9391,5.9251,5.9391,51600.0
2011-07-26 10:45:00,8.46,8.47,8.46,8.46,46000.0,5.9391,5.9461,5.9391,5.9391,46000.0
2011-07-26 10:50:00,8.46,8.46,8.45,8.45,28000.0,5.9391,5.9391,5.9321,5.9321,28000.0
2011-07-26 10:55:00,8.45,8.45,8.44,8.44,57600.0,5.9321,5.9321,5.9251,5.9251,57600.0
2011-07-26 11:00:00,8.45,8.46,8.45,8.46,15200.0,5.9321,5.9391,5.9321,5.9391,15200.0
2011-07-26 11:05:00,8.46,8.47,8.45,8.47,53600.0,5.9391,5.9461,5.9321,5.9461,53600.0
2011-07-26 11:10:00,8.47,8.47,8.46,8.47,42800.0,5.9461,5.9461,5.9391,5.9461,42800.0
2011-07-26 11:15:00,8.47,8.47,8.47,8.47,33200.0,5.9461,5.9461,5.9461,5.9461,33200.0
2011-07-26 11:20:00,8.47,8.47,8.47,8.47,24000.0,5.9461,5.9461,5.9461,5.9461,24000.0
2011-07-26 11:25:00,8.47,8.47,8.46,8.47,70800.0,5.9461,5.9461,5.9391,5.9461,70800.0
2011-07-26 11:30:00,8.47,8.47,8.46,8.46,32400.0,5.9461,5.9461,5.9391,5.9391,32400.0
2011-07-26 11:35:00,8.47,8.47,8.45,8.45,64800.0,5.9461,5.9461,5.9321,5.9321,64800.0
2011-07-26 11:40:00,8.46,8.46,8.45,8.45,32800.0,5.9391,5.9391,5.9321,5.9321,32800.0
2011-07-26 11:45:00,8.45,8.46,8.45,8.45,48000.0,5.9321,5.9391,5.9321,5.9321,48000.0
2011-07-26 11:50:00,8.45,8.45,8.44,8.44,16800.0,5.9321,5.9321,5.9251,5.9251,16800.0
2011-07-26 11:55:00,8.44,8.45,8.44,8.44,19200.0,5.9251,5.9321,5.9251,5.9251,19200.0
2011-07-26 12:00:00,8.45,8.45,8.44,8.44,82800.0,5.9321,5.9321,5.9251,5.9251,82800.0
2011-07-26 12:05:00,8.44,8.44,8.44,8.44,35200.0,5.9251,5.9251,5.9251,5.9251,35200.0
2011-07-26 12:10:00,8.44,8.45,8.43,8.45,55600.0,5.9251,5.9321,5.9181,5.9321,55600.0
2011-07-26 12:15:00,8.45,8.46,8.44,8.45,87600.0,5.9321,5.9391,5.9251,5.9321,87600.0
2011-07-26 12:20:00,8.45,8.45,8.44,8.44,24800.0,5.9321,5.9321,5.9251,5.9251,24800.0
2011-07-26 12:25:00,8.44,8.45,8.44,8.44,24400.0,5.9251,5.9321,5.9251,5.9251,24400.0
2011-07-26 12:30:00,8.44,8.44,8.44,8.44,48000.0,5.9251,5.9251,5.9251,5.9251,48000.0
2011-07-26 12:35:00,8.44,8.44,8.44,8.44,23600.0,5.9251,5.9251,5.9251,5.9251,23600.0
2011-07-26 12:40:00,8.44,8.45,8.44,8.45,46000.0,5.9251,5.9321,5.9251,5.9321,46000.0
2011-07-26 12:45:00,8.45,8.45,8.43,8.43,75600.0,5.9321,5.9321,5.9181,5.9181,75600.0
2011-07-26 12:50:00,8.43,8.43,8.42,8.42,74400.0,5.9181,5.9181,5.911,5.911,74400.0
2011-07-26 12:55:00,8.43,8.44,8.42,8.43,214000.0,5.9181,5.9251,5.911,5.9181,214000.0
2011-07-26 13:00:00,8.43,8.43,8.42,8.42,143600.0,5.9181,5.9181,5.911,5.911,143600.0
2011-07-26 13:05:00,8.42,8.42,8.41,8.42,44800.0,5.911,5.911,5.904,5.911,44800.0
2011-07-26 13:10:00,8.42,8.42,8.4,8.41,71600.0,5.911,5.911,5.897,5.904,71600.0
2011-07-26 13:15:00,8.41,8.42,8.4,8.42,53200.0,5.904,5.911,5.897,5.911,53200.0
2011-07-26 13:20:00,8.41,8.42,8.41,8.41,29600.0,5.904,5.911,5.904,5.904,29600.0
2011-07-26 13:25:00,8.41,8.42,8.41,8.41,33200.0,5.904,5.911,5.904,5.904,33200.0
2011-07-26 13:30:00,8.41,8.42,8.41,8.42,7600.0,5.904,5.911,5.904,5.911,7600.0
2011-07-26 13:35:00,8.42,8.42,8.41,8.41,56800.0,5.911,5.911,5.904,5.904,56800.0
2011-07-26 13:40:00,8.41,8.41,8.41,8.41,7200.0,5.904,5.904,5.904,5.904,7200.0
2011-07-26 13:45:00,8.41,8.41,8.4,8.41,48800.0,5.904,5.904,5.897,5.904,48800.0
2011-07-26 13:50:00,8.41,8.41,8.4,8.41,20400.0,5.904,5.904,5.897,5.904,20400.0
2011-07-26 13:55:00,8.41,8.41,8.41,8.41,27200.0,5.904,5.904,5.904,5.904,27200.0
2011-07-26 14:00:00,8.41,8.42,8.41,8.42,112800.0,5.904,5.911,5.904,5.911,112800.0
2011-07-26 14:05:00,8.42,8.43,8.42,8.43,30800.0,5.911,5.9181,5.911,5.9181,30800.0
2011-07-26 14:10:00,8.43,8.44,8.42,8.44,106800.0,5.9181,5.9251,5.911,5.9251,106800.0
2011-07-26 14:15:00,8.44,8.45,8.44,8.45,30000.0,5.9251,5.9321,5.9251,5.9321,30000.0
2011-07-26 14:20:00,8.45,8.46,8.44,8.45,313600.0,5.9321,5.9391,5.9251,5.9321,313600.0
2011-07-26 14:25:00,8.45,8.46,8.45,8.46,54000.0,5.9321,5.9391,5.9321,5.9391,54000.0
2011-07-26 14:30:00,8.46,8.47,8.46,8.47,93200.0,5.9391,5.9461,5.9391,5.9461,93200.0
2011-07-26 14:35:00,8.47,8.47,8.46,8.47,40800.0,5.9461,5.9461,5.9391,5.9461,40800.0
2011-07-26 14:40:00,8.46,8.47,8.46,8.46,48400.0,5.9391,5.9461,5.9391,5.9391,48400.0
2011-07-26 14:45:00,8.46,8.46,8.46,8.46,37600.0,5.9391,5.9391,5.9391,5.9391,37600.0
2011-07-26 14:50:00,8.46,8.47,8.46,8.47,41600.0,5.9391,5.9461,5.9391,5.9461,41600.0
2011-07-26 14:55:00,8.47,8.47,8.47,8.47,49600.0,5.9461,5.9461,5.9461,5.9461,49600.0
2011-07-26 15:00:00,8.47,8.48,8.46,8.48,79600.0,5.9461,5.9532,5.9391,5.9532,79600.0
2011-07-26 15:05:00,8.48,8.48,8.47,8.48,73200.0,5.9532,5.9532,5.9461,5.9532,73200.0
2011-07-26 15:10:00,8.48,8.48,8.47,8.47,72400.0,5.9532,5.9532,5.9461,5.9461,72400.0
2011-07-26 15:15:00,8.47,8.48,8.47,8.47,114000.0,5.9461,5.9532,5.9461,5.9461,114000.0
2011-07-26 15:20:00,8.47,8.48,8.46,8.46,110800.0,5.9461,5.9532,5.9391,5.9391,110800.0
2011-07-26 15:25:00,8.46,8.47,8.46,8.46,122400.0,5.9391,5.9461,5.9391,5.9391,122400.0
2011-07-26 15:30:00,8.46,8.47,8.44,8.45,71600.0,5.9391,5.9461,5.9251,5.9321,71600.0
2011-07-26 15:35:00,8.45,8.45,8.44,8.45,110800.0,5.9321,5.9321,5.9251,5.9321,110800.0
2011-07-26 15:40:00,8.44,8.45,8.44,8.45,212000.0,5.9251,5.9321,5.9251,5.9321,212000.0
2011-07-26 15:45:00,8.45,8.46,8.44,8.45,214400.0,5.9321,5.9391,5.9251,5.9321,214400.0
2011-07-26 15:50:00,8.45,8.46,8.44,8.45,288800.0,5.9321,5.9391,5.9251,5.9321,288800.0
2011-07-26 15:55:00,8.45,8.46,8.45,8.46,351200.0,5.9321,5.9391,5.9321,5.9391,351200.0
2011-07-27 09:30:00,8.42,8.45,8.35,8.36,240000.0,5.911,5.9321,5.8619,5.8689,240000.0
2011-07-27 09:35:00,8.36,8.37,8.35,8.36,74400.0,5.8689,5.8759,5.8619,5.8689,74400.0
2011-07-27 09:40:00,8.36,8.36,8.33,8.34,108400.0,5.8689,5.8689,5.8479,5.8549,108400.0
2011-07-27 09:45:00,8.33,8.37,8.32,8.36,120800.0,5.8479,5.8759,5.8408,5.8689,120800.0
2011-07-27 09:50:00,8.36,8.36,8.33,8.33,108800.0,5.8689,5.8689,5.8479,5.8479,108800.0
2011-07-27 09:55:00,8.33,8.35,8.32,8.35,64400.0,5.8479,5.8619,5.8408,5.8619,64400.0
2011-07-27 10:00:00,8.34,8.35,8.33,8.33,97200.0,5.8549,5.8619,5.8479,5.8479,97200.0
2011-07-27 10:05:00,8.33,8.34,8.27,8.28,349600.0,5.8479,5.8549,5.8057,5.8128,349600.0
2011-07-27 10:10:00,8.28,8.28,8.25,8.27,332800.0,5.8128,5.8128,5.7917,5.8057,332800.0
2011-07-27 10:15:00,8.27,8.27,8.26,8.26,78800.0,5.8057,5.8057,5.7987,5.7987,78800.0
2011-07-27 10:20:00,8.26,8.26,8.24,8.24,163600.0,5.7987,5.7987,5.7847,5.7847,163600.0
2011-07-27 10:25:00,8.25,8.26,8.24,8.24,118000.0,5.7917,5.7987,5.7847,5.7847,118000.0
2011-07-27 10:30:00,8.23,8.24,8.22,8.24,156400.0,5.7777,5.7847,5.7706,5.7847,156400.0
2011-07-27 10:35:00,8.23,8.24,8.23,8.23,130000.0,5.7777,5.7847,5.7777,5.7777,130000.0
2011-07-27 10:40:00,8.24,8.24,8.23,8.23,126400.0,5.7847,5.7847,5.7777,5.7777,126400.0
2011-07-27 10:45:00,8.23,8.25,8.22,8.24,101200.0,5.7777,5.7917,5.7706,5.7847,101200.0
2011-07-27 10:50:00,8.25,8.28,8.25,8.28,113200.0,5.7917,5.8128,5.7917,5.8128,113200.0
2011-07-27 10:55:00,8.28,8.29,8.27,8.29,251200.0,5.8128,5.8198,5.8057,5.8198,251200.0
2011-07-27 11:00:00,8.29,8.29,8.28,8.28,59200.0,5.8198,5.8198,5.8128,5.8128,59200.0
2011-07-27 11:05:00,8.28,8.29,8.28,8.29,49600.0,5.8128,5.8198,5.8128,5.8198,49600.0
2011-07-27 11:10:00,8.29,8.29,8.28,8.28,36800.0,5.8198,5.8198,5.8128,5.8128,36800.0
2011-07-27 11:15:00,8.28,8.3,8.28,8.3,61600.0,5.8128,5.8268,5.8128,5.8268,61600.0
2011-07-27 11:20:00,8.3,8.3,8.29,8.29,42000.0,5.8268,5.8268,5.8198,5.8198,42000.0
2011-07-27 11:25:00,8.29,8.31,8.29,8.31,58800.0,5.8198,5.8338,5.8198,5.8338,58800.0
2011-07-27 11:30:00,8.32,8.33,8.31,8.32,90000.0,5.8408,5.8479,5.8338,5.8408,90000.0
2011-07-27 11:35:00,8.32,8.33,8.31,8.32,161600.0,5.8408,5.8479,5.8338,5.8408,161600.0
2011-07-27 11:40:00,8.32,8.34,8.32,8.34,74000.0,5.8408,5.8549,5.8408,5.8549,74000.0
2011-07-27 11:45:00,8.34,8.34,8.34,8.34,66000.0,5.8549,5.8549,5.8549,5.8549,66000.0
2011-07-27 11:50:00,8.34,8.34,8.32,8.33,145600.0,5.8549,5.8549,5.8408,5.8479,145600.0
2011-07-27 11:55:00,8.33,8.34,8.32,8.32,49200.0,5.8479,5.8549,5.8408,5.8408,49200.0
2011-07-27 12:00:00,8.32,8.32,8.31,8.31,49600.0,5.8408,5.8408,5.8338,5.8338,49600.0
2011-07-27 12:05:00,8.31,8.31,8.29,8.29,56000.0,5.8338,5.8338,5.8198,5.8198,56000.0
2011-07-27 12:10:00,8.29,8.31,8.29,8.31,77200.0,5.8198,5.8338,5.8198,5.8338,77200.0
2011-07-27 12:15:00,8.31,8.31,8.3,8.31,52000.0,5.8338,5.8338,5.8268,5.8338,52000.0
2011-07-27 12:20:00,8.31,8.31,8.3,8.3,84000.0,5.8338,5.8338,5.8268,5.8268,84000.0
2011-07-27 12:25:00,8.3,8.32,8.3,8.32,52400.0,5.8268,5.8408,5.8268,5.8408,52400.0
2011-07-27 12:30:00,8.32,8.32,8.31,8.31,64000.0,5.8408,5.8408,5.8338,5.8338,64000.0
2011-07-27 12:35:00,8.31,8.31,8.31,8.31,35200.0,5.8338,5.8338,5.8338,5.8338,35200.0
2011-07-27 12:40:00,8.31,8.33,8.31,8.32,65200.0,5.8338,5.8479,5.8338,5.8408,65200.0
2011-07-27 12:45:00,8.32,8.33,8.32,8.32,33200.0,5.8408,5.8479,5.8408,5.8408,33200.0
2011-07-27 12:50:00,8.32,8.32,8.31,8.32,36000.0,5.8408,5.8408,5.8338,5.8408,36000.0
2011-07-27 12:55:00,8.32,8.32,8.31,8.31,42000.0,5.8408,5.8408,5.8338,5.8338,42000.0
2011-07-27 13:00:00,8.31,8.32,8.31,8.31,69600.0,5.8338,5.8408,5.8338,5.8338,69600.0
2011-07-27 13:05:00,8.31,8.33,8.31,8.33,66800.0,5.8338,5.8479,5.8338,5.8479,66800.0
2011-07-27 13:10:00,8.33,8.33,8.31,8.31,66400.0,5.8479,5.8479,5.8338,5.8338,66400.0
2011-07-27 13:15:00,8.31,8.31,8.31,8.31,56000.0,5.8338,5.8338,5.8338,5.8338,56000.0
2011-07-27 13:20:00,8.31,8.31,8.3,8.31,98000.0,5.8338,5.8338,5.8268,5.8338,98000.0
2011-07-27 13:25:00,8.31,8.31,8.3,8.3,36000.0,5.8338,5.8338,5.8268,5.8268,36000.0
2011-07-27 13:30:00,8.3,8.3,8.3,8.3,55200.0,5.8268,5.8268,5.8268,5.8268,55200.0
2011-07-27 13:35:00,8.3,8.3,8.29,8.29,47600.0,5.8268,5.8268,5.8198,5.8198,47600.0
2011-07-27 13:40:00,8.29,8.31,8.29,8.31,61600.0,5.8198,5.8338,5.8198,5.8338,61600.0
2011-07-27 13:45:00,8.31,8.31,8.3,8.3,35600.0,5.8338,5.8338,5.8268,5.8268,35600.0
2011-07-27 13:50:00,8.31,8.32,8.31,8.32,51600.0,5.8338,5.8408,5.8338,5.8408,51600.0
2011-07-27 13:55:00,8.32,8.32,8.31,8.31,41200.0,5.8408,5.8408,5.8338,5.8338,41200.0
2011-07-27 14:00:00,8.31,8.32,8.31,8.32,84000.0,5.8338,5.8408,5.8338,5.8408,84000.0
2011-07-27 14:05:00,8.32,8.32,8.3,8.31,59600.0,5.8408,5.8408,5.8268,5.8338,59600.0
2011-07-27 14:10:00,8.31,8.31,8.31,8.31,66800.0,5.8338,5.8338,5.8338,5.8338,66800.0
2011-07-27 14:15:00,8.31,8.31,8.3,8.3,61200.0,5.8338,5.8338,5.8268,5.8268,61200.0
2011-07-27 14:20:00,8.3,8.31,8.3,8.31,55600.0,5.8268,5.8338,5.8268,5.8338,55600.0
2011-07-27 14:25:00,8.31,8.31,8.3,8.31,146800.0,5.8338,5.8338,5.8268,5.8338,146800.0
2011-07-27 14:30:00,8.3,8.31,8.29,8.3,135200.0,5.8268,5.8338,5.8198,5.8268,135200.0
2011-07-27 14:35:00,8.29,8.31,8.28,8.3,305600.0,5.8198,5.8338,5.8128,5.8268,305600.0
2011-07-27 14:40:00,8.3,8.31,8.3,8.31,280400.0,5.8268,5.8338,5.8268,5.8338,280400.0
2011-07-27 14:45:00,8.31,8.31,8.31,8.31,112000.0,5.8338,5.8338,5.8338,5.8338,112000.0
2011-07-27 14:50:00,8.31,8.31,8.3,8.31,145200.0,5.8338,5.8338,5.8268,5.8338,145200.0
2011-07-27 14:55:00,8.31,8.31,8.3,8.31,234800.0,5.8338,5.8338,5.8268,5.8338,234800.0
2011-07-27 15:00:00,8.31,8.32,8.31,8.31,78400.0,5.8338,5.8408,5.8338,5.8338,78400.0
2011-07-27 15:05:00,8.31,8.31,8.3,8.31,253600.0,5.8338,5.8338,5.8268,5.8338,253600.0
2011-07-27 15:10:00,8.31,8.31,8.3,8.3,158800.0,5.8338,5.8338,5.8268,5.8268,158800.0
2011-07-27 15:15:00,8.3,8.31,8.3,8.3,525200.0,5.8268,5.8338,5.8268,5.8268,525200.0
2011-07-27 15:20:00,8.3,8.31,8.3,8.3,319600.0,5.8268,5.8338,5.8268,5.8268,319600.0
2011-07-27 15:25:00,8.3,8.31,8.29,8.3,132400.0,5.8268,5.8338,5.8198,5.8268,132400.0
2011-07-27 15:30:00,8.3,8.32,8.3,8.31,146800.0,5.8268,5.8408,5.8268,5.8338,146800.0
2011-07-27 15:35:00,8.31,8.32,8.31,8.31,200000.0,5.8338,5.8408,5.8338,5.8338,200000.0
2011-07-27 15:40:00,8.31,8.32,8.31,8.31,272000.0,5.8338,5.8408,5.8338,5.8338,272000.0
2011-07-27 15:45:00,8.31,8.32,8.31,8.31,665600.0,5.8338,5.8408,5.8338,5.8338,665600.0
2011-07-27 15:50:00,8.31,8.34,8.31,8.34,1328800.0,5.8338,5.8549,5.8338,5.8549,1328800.0
2011-07-27 15:55:00,8.34,8.34,8.31,8.32,935600.0,5.8549,5.8549,5.8338,5.8408,935600.0
2011-07-28 09:30:00,8.31,8.35,8.31,8.35,122000.0,5.8338,5.8619,5.8338,5.8619,122000.0
2011-07-28 09:35:00,8.35,8.37,8.34,8.35,76800.0,5.8619,5.8759,5.8549,5.8619,76800.0
2011-07-28 09:40:00,8.35,8.35,8.33,8.34,52400.0,5.8619,5.8619,5.8479,5.8549,52400.0
2011-07-28 09:45:00,8.33,8.37,8.33,8.36,91200.0,5.8479,5.8759,5.8479,5.8689,91200.0
2011-07-28 09:50:00,8.35,8.39,8.35,8.39,234800.0,5.8619,5.89,5.8619,5.89,234800.0
2011-07-28 09:55:00,8.39,8.4,8.37,8.38,112000.0,5.89,5.897,5.8759,5.883,112000.0
2011-07-28 10:00:00,8.38,8.4,8.37,8.39,148800.0,5.883,5.897,5.8759,5.89,148800.0
2011-07-28 10:05:00,8.38,8.4,8.38,8.39,82800.0,5.883,5.897,5.883,5.89,82800.0
2011-07-28 10:10:00,8.38,8.4,8.38,8.38,81600.0,5.883,5.897,5.883,5.883,81600.0
2011-07-28 10:15:00,8.38,8.41,8.38,8.4,53600.0,5.883,5.904,5.883,5.897,53600.0
2011-07-28 10:20:00,8.41,8.41,8.4,8.4,52800.0,5.904,5.904,5.897,5.897,52800.0
2011-07-28 10:25:00,8.4,8.41,8.4,8.4,56800.0,5.897,5.904,5.897,5.897,56800.0
2011-07-28 10:30:00,8.4,8.41,8.4,8.4,24800.0,5.897,5.904,5.897,5.897,24800.0
2011-07-28 10:35:00,8.4,8.4,8.38,8.39,90400.0,5.897,5.897,5.883,5.89,90400.0
2011-07-28 10:40:00,8.39,8.43,8.38,8.42,91200.0,5.89,5.9181,5.883,5.911,91200.0
2011-07-28 10:45:00,8.42,8.43,8.41,8.43,83600.0,5.911,5.9181,5.904,5.9181,83600.0
2011-07-28 10:50:00,8.43,8.45,8.43,8.44,132000.0,5.9181,5.9321,5.9181,5.9251,132000.0
2011-07-28 10:55:00,8.44,8.45,8.38,8.45,138800.0,5.9251,5.9321,5.883,5.9321,138800.0
2011-07-28 11:00:00,8.45,8.46,8.44,8.46,104800.0,5.9321,5.9391,5.9251,5.9391,104800.0
2011-07-28 11:05:00,8.45,8.47,8.45,8.46,93200.0,5.9321,5.9461,5.9321,5.9391,93200.0
2011-07-28 11:10:00,8.46,8.47,8.45,8.47,54000.0,5.9391,5.9461,5.9321,5.9461,54000.0
2011-07-28 11:15:00,8.47,8.47,8.46,8.47,89200.0,5.9461,5.9461,5.9391,5.9461,89200.0
2011-07-28 11:20:00,8.47,8.49,8.47,8.49,211600.0,5.9461,5.9602,5.9461,5.9602,211600.0
2011-07-28 11:25:00,8.49,8.51,8.49,8.51,212800.0,5.9602,5.9742,5.9602,5.9742,212800.0
2011-07-28 11:30:00,8.51,8.51,8.51,8.51,116400.0,5.9742,5.9742,5.9742,5.9742,116400.0
2011-07-28 11:35:00,8.51,8.51,8.5,8.5,87200.0,5.9742,5.9742,5.9672,5.9672,87200.0
2011-07-28 11:40:00,8.5,8.51,8.5,8.5,62400.0,5.9672,5.9742,5.9672,5.9672,62400.0
2011-07-28 11:45:00,8.51,8.51,8.5,8.51,82800.0,5.9742,5.9742,5.9672,5.9742,82800.0
2011-07-28 11:50:00,8.51,8.51,8.5,8.51,121200.0,5.9742,5.9742,5.9672,5.9742,121200.0
2011-07-28 11:55:00,8.51,8.53,8.51,8.53,160000.0,5.9742,5.9883,5.9742,5.9883,160000.0
2011-07-28 12:00:00,8.52,8.54,8.52,8.52,108400.0,5.9812,5.9953,5.9812,5.9812,108400.0
2011-07-28 12:05:00,8.53,8.53,8.52,8.52,100400.0,5.9883,5.9883,5.9812,5.9812,100400.0
2011-07-28 12:10:00,8.52,8.52,8.51,8.51,129200.0,5.9812,5.9812,5.9742,5.9742,129200.0
2011-07-28 12:15:00,8.51,8.51,8.49,8.5,130400.0,5.9742,5.9742,5.9602,5.9672,130400.0
2011-07-28 12:20:00,8.5,8.5,8.5,8.5,58800.0,5.9672,5.9672,5.9672,5.9672,58800.0
2011-07-28 12:25:00,8.5,8.51,8.5,8.5,106000.0,5.9672,5.9742,5.9672,5.9672,106000.0
2011-07-28 12:30:00,8.5,8.51,8.5,8.51,70400.0,5.9672,5.9742,5.9672,5.9742,70400.0
2011-07-28 12:35:00,8.51,8.51,8.5,8.51,158800.0,5.9742,5.9742,5.9672,5.9742,158800.0
2011-07-28 12:40:00,8.5,8.53,8.5,8.53,300400.0,5.9672,5.9883,5.9672,5.9883,300400.0
2011-07-28 12:45:00,8.53,8.54,8.53,8.53,155200.0,5.9883,5.9953,5.9883,5.9883,155200.0
2011-07-28 12:50:00,8.53,8.54,8.52,8.53,106000.0,5.9883,5.9953,5.9812,5.9883,106000.0
2011-07-28 12:55:00,8.53,8.56,8.53,8.55,275200.0,5.9883,6.0093,5.9883,6.0023,275200.0
2011-07-28 13:00:00,8.55,8.56,8.54,8.56,222800.0,6.0023,6.0093,5.9953,6.0093,222800.0
2011-07-28 13:05:00,8.56,8.56,8.56,8.56,58000.0,6.0093,6.0093,6.0093,6.0093,58000.0
2011-07-28 13:10:00,8.56,8.57,8.55,8.56,178000.0,6.0093,6.0163,6.0023,6.0093,178000.0
2011-07-28 13:15:00,8.56,8.57,8.55,8.56,108800.0,6.0093,6.0163,6.0023,6.0093,108800.0
2011-07-28 13:20:00,8.56,8.56,8.54,8.54,195200.0,6.0093,6.0093,5.9953,5.9953,195200.0
2011-07-28 13:25:00,8.54,8.55,8.54,8.55,77600.0,5.9953,6.0023,5.9953,6.0023,77600.0
2011-07-28 13:30:00,8.55,8.55,8.54,8.54,116000.0,6.0023,6.0023,5.9953,5.9953,116000.0
2011-07-28 13:35:00,8.55,8.55,8.54,8.55,61600.0,6.0023,6.0023,5.9953,6.0023,61600.0
2011-07-28 13:40:00,8.55,8.57,8.55,8.57,198800.0,6.0023,6.0163,6.0023,6.0163,198800.0
2011-07-28 13:45:00,8.56,8.57,8.55,8.56,190000.0,6.0093,6.0163,6.0023,6.0093,190000.0
2011-07-28 13:50:00,8.56,8.57,8.56,8.56,176800.0,6.0093,6.0163,6.0093,6.0093,176800.0
2011-07-28 13:55:00,8.56,8.57,8.55,8.56,196800.0,6.0093,6.0163,6.0023,6.0093,196800.0
2011-07-28 14:00:00,8.56,8.56,8.54,8.54,90800.0,6.0093,6.0093,5.9953,5.9953,90800.0
2011-07-28 14:05:00,8.54,8.54,8.53,8.53,163600.0,5.9953,5.9953,5.9883,5.9883,163600.0
2011-07-28 14:10:00,8.53,8.55,8.52,8.54,310400.0,5.9883,6.0023,5.9812,5.9953,310400.0
2011-07-28 14:15:00,8.55,8.56,8.54,8.55,140000.0,6.0023,6.0093,5.9953,6.0023,140000.0
2011-07-28 14:20:00,8.55,8.55,8.54,8.55,60400.0,6.0023,6.0023,5.9953,6.0023,60400.0
2011-07-28 14:25:00,8.55,8.55,8.53,8.54,176000.0,6.0023,6.0023,5.9883,5.9953,176000.0
2011-07-28 14:30:00,8.54,8.54,8.52,8.53,204800.0,5.9953,5.9953,5.9812,5.9883,204800.0
2011-07-28 14:35:00,8.53,8.54,8.52,8.52,172000.0,5.9883,5.9953,5.9812,5.9812,172000.0
2011-07-28 14:40:00,8.52,8.54,8.52,8.53,120400.0,5.9812,5.9953,5.9812,5.9883,120400.0
2011-07-28 14:45:00,8.53,8.53,8.53,8.53,85600.0,5.9883,5.9883,5.9883,5.9883,85600.0
2011-07-28 14:50:00,8.53,8.55,8.53,8.54,146000.0,5.9883,6.0023,5.9883,5.9953,146000.0
2011-07-28 14:55:00,8.54,8.54,8.52,8.53,90000.0,5.9953,5.9953,5.9812,5.9883,90000.0
2011-07-28 15:00:00,8.52,8.53,8.51,8.51,162000.0,5.9812,5.9883,5.9742,5.9742,162000.0
2011-07-28 15:05:00,8.51,8.51,8.5,8.51,110800.0,5.9742,5.9742,5.9672,5.9742,110800.0
2011-07-28 15:10:00,8.51,8.51,8.5,8.5,125600.0,5.9742,5.9742,5.9672,5.9672,125600.0
2011-07-28 15:15:00,8.5,8.51,8.49,8.49,108800.0,5.9672,5.9742,5.9602,5.9602,108800.0
2011-07-28 15:20:00,8.5,8.5,8.49,8.49,153200.0,5.9672,5.9672,5.9602,5.9602,153200.0
2011-07-28 15:25:00,8.49,8.49,8.49,8.49,204400.0,5.9602,5.9602,5.9602,5.9602,204400.0
2011-07-28 15:30:00,8.49,8.49,8.48,8.49,218000.0,5.9602,5.9602,5.9532,5.9602,218000.0
2011-07-28 15:35:00,8.48,8.5,8.48,8.49,336400.0,5.9532,5.9672,5.9532,5.9602,336400.0
2011-07-28 15:40:00,8.49,8.49,8.45,8.46,382000.0,5.9602,5.9602,5.9321,5.9391,382000.0
2011-07-28 15:45:00,8.45,8.47,8.45,8.46,432400.0,5.9321,5.9461,5.9321,5.9391,432400.0
2011-07-28 15:50:00,8.46,8.48,8.46,8.48,412400.0,5.9391,5.9532,5.9391,5.9532,412400.0
2011-07-28 15:55:00,8.48,8.48,8.47,8.47,344000.0,5.9532,5.9532,5.9461,5.9461,344000.0
2011-07-29 09:30:00,8.38,8.39,8.33,8.35,140400.0,5.883,5.89,5.8479,5.8619,140400.0
2011-07-29 09:35:00,8.35,8.38,8.34,8.34,74800.0,5.8619,5.883,5.8549,5.8549,74800.0
2011-07-29 09:40:00,8.34,8.35,8.31,8.31,124000.0,5.8549,5.8619,5.8338,5.8338,124000.0
2011-07-29 09:45:00,8.31,8.38,8.29,8.38,189200.0,5.8338,5.883,5.8198,5.883,189200.0
2011-07-29 09:50:00,8.37,8.41,8.34,8.38,322400.0,5.8759,5.904,5.8549,5.883,322400.0
2011-07-29 09:55:00,8.38,8.43,8.37,8.4,238000.0,5.883,5.9181,5.8759,5.897,238000.0
2011-07-29 10:00:00,8.4,8.41,8.37,8.38,147600.0,5.897,5.904,5.8759,5.883,147600.0
2011-07-29 10:05:00,8.38,8.43,8.38,8.42,135200.0,5.883,5.9181,5.883,5.911,135200.0
2011-07-29 10:10:00,8.41,8.42,8.39,8.4,68000.0,5.904,5.911,5.89,5.897,68000.0
2011-07-29 10:15:00,8.4,8.4,8.36,8.36,146800.0,5.897,5.897,5.8689,5.8689,146800.0
2011-07-29 10:20:00,8.36,8.4,8.36,8.4,76400.0,5.8689,5.897,5.8689,5.897,76400.0
2011-07-29 10:25:00,8.4,8.4,8.37,8.38,81600.0,5.897,5.897,5.8759,5.883,81600.0
2011-07-29 10:30:00,8.38,8.4,8.38,8.39,92000.0,5.883,5.897,5.883,5.89,92000.0
2011-07-29 10:35:00,8.39,8.41,8.38,8.39,117600.0,5.89,5.904,5.883,5.89,117600.0
2011-07-29 10:40:00,8.39,8.39,8.38,8.38,121600.0,5.89,5.89,5.883,5.883,121600.0
2011-07-29 10:45:00,8.38,8.42,8.37,8.42,131600.0,5.883,5.911,5.8759,5.911,131600.0
2011-07-29 10:50:00,8.42,8.45,8.42,8.45,152400.0,5.911,5.9321,5.911,5.9321,152400.0
2011-07-29 10:55:00,8.45,8.47,8.44,8.45,120000.0,5.9321,5.9461,5.9251,5.9321,120000.0
2011-07-29 11:00:00,8.45,8.45,8.43,8.44,112800.0,5.9321,5.9321,5.9181,5.9251,112800.0
2011-07-29 11:05:00,8.44,8.49,8.44,8.49,84800.0,5.9251,5.9602,5.9251,5.9602,84800.0
2011-07-29 11:10:00,8.49,8.5,8.47,8.48,38400.0,5.9602,5.9672,5.9461,5.9532,38400.0
2011-07-29 11:15:00,8.48,8.51,8.47,8.51,81600.0,5.9532,5.9742,5.9461,5.9742,81600.0
2011-07-29 11:20:00,8.5,8.51,8.49,8.51,36000.0,5.9672,5.9742,5.9602,5.9742,36000.0
2011-07-29 11:25:00,8.51,8.51,8.48,8.48,35200.0,5.9742,5.9742,5.9532,5.9532,35200.0
2011-07-29 11:30:00,8.48,8.49,8.46,8.47,62400.0,5.9532,5.9602,5.9391,5.9461,62400.0
2011-07-29 11:35:00,8.46,8.46,8.45,8.46,22000.0,5.9391,5.9391,5.9321,5.9391,22000.0
2011-07-29 11:40:00,8.45,8.46,8.45,8.46,29200.0,5.9321,5.9391,5.9321,5.9391,29200.0
2011-07-29 11:45:00,8.46,8.47,8.44,8.44,28800.0,5.9391,5.9461,5.9251,5.9251,28800.0
2011-07-29 11:50:00,8.44,8.46,8.44,8.46,31600.0,5.9251,5.9391,5.9251,5.9391,31600.0
2011-07-29 11:55:00,8.46,8.46,8.45,8.46,49200.0,5.9391,5.9391,5.9321,5.9391,49200.0
2011-07-29 12:00:00,8.46,8.46,8.43,8.44,58800.0,5.9391,5.9391,5.9181,5.9251,58800.0
2011-07-29 12:05:00,8.43,8.44,8.42,8.44,52800.0,5.9181,5.9251,5.911,5.9251,52800.0
2011-07-29 12:10:00,8.44,8.44,8.41,8.41,74800.0,5.9251,5.9251,5.904,5.904,74800.0
2011-07-29 12:15:00,8.41,8.42,8.41,8.42,38400.0,5.904,5.911,5.904,5.911,38400.0
2011-07-29 12:20:00,8.42,8.42,8.41,8.42,27200.0,5.911,5.911,5.904,5.911,27200.0
2011-07-29 12:25:00,8.42,8.42,8.41,8.41,51200.0,5.911,5.911,5.904,5.904,51200.0
2011-07-29 12:30:00,8.41,8.41,8.39,8.4,54800.0,5.904,5.904,5.89,5.897,54800.0
2011-07-29 12:35:00,8.4,8.42,8.4,8.42,57200.0,5.897,5.911,5.897,5.911,57200.0
2011-07-29 12:40:00,8.42,8.44,8.42,8.44,29600.0,5.911,5.9251,5.911,5.9251,29600.0
2011-07-29 12:45:00,8.43,8.43,8.42,8.42,18400.0,5.9181,5.9181,5.911,5.911,18400.0
2011-07-29 12:50:00,8.42,8.43,8.41,8.41,28800.0,5.911,5.9181,5.904,5.904,28800.0
2011-07-29 12:55:00,8.41,8.42,8.4,8.41,46800.0,5.904,5.911,5.897,5.904,46800.0
2011-07-29 13:00:00,8.41,8.42,8.4,8.41,36400.0,5.904,5.911,5.897,5.904,36400.0
2011-07-29 13:05:00,8.41,8.43,8.41,8.43,30400.0,5.904,5.9181,5.904,5.9181,30400.0
2011-07-29 13:10:00,8.43,8.43,8.42,8.42,70400.0,5.9181,5.9181,5.911,5.911,70400.0
2011-07-29 13:15:00,8.42,8.43,8.41,8.42,86400.0,5.911,5.9181,5.904,5.911,86400.0
2011-07-29 13:20:00,8.42,8.45,8.42,8.45,29600.0,5.911,5.9321,5.911,5.9321,29600.0
2011-07-29 13:25:00,8.45,8.45,8.44,8.45,32800.0,5.9321,5.9321,5.9251,5.9321,32800.0
2011-07-29 13:30:00,8.44,8.45,8.43,8.44,42400.0,5.9251,5.9321,5.9181,5.9251,42400.0
2011-07-29 13:35:00,8.45,8.45,8.44,8.45,16400.0,5.9321,5.9321,5.9251,5.9321,16400.0
2011-07-29 13:40:00,8.45,8.46,8.45,8.46,56800.0,5.9321,5.9391,5.9321,5.9391,56800.0
2011-07-29 13:45:00,8.46,8.47,8.45,8.47,51600.0,5.9391,5.9461,5.9321,5.9461,51600.0
2011-07-29 13:50:00,8.46,8.47,8.45,8.46,37200.0,5.9391,5.9461,5.9321,5.9391,37200.0
2011-07-29 13:55:00,8.46,8.47,8.45,8.47,44000.0,5.9391,5.9461,5.9321,5.9461,44000.0
2011-07-29 14:00:00,8.47,8.47,8.46,8.46,29200.0,5.9461,5.9461,5.9391,5.9391,29200.0
2011-07-29 14:05:00,8.46,8.48,8.46,8.47,51600.0,5.9391,5.9532,5.9391,5.9461,51600.0
2011-07-29 14:10:00,8.47,8.47,8.46,8.46,26400.0,5.9461,5.9461,5.9391,5.9391,26400.0
2011-07-29 14:15:00,8.46,8.47,8.45,8.46,32800.0,5.9391,5.9461,5.9321,5.9391,32800.0
2011-07-29 14:20:00,8.45,8.46,8.45,8.46,25200.0,5.9321,5.9391,5.9321,5.9391,25200.0
2011-07-29 14:25:00,8.46,8.46,8.45,8.45,17600.0,5.9391,5.9391,5.9321,5.9321,17600.0
2011-07-29 14:30:00,8.45,8.46,8.44,8.45,39200.0,5.9321,5.9391,5.9251,5.9321,39200.0
2011-07-29 14:35:00,8.45,8.47,8.44,8.47,50000.0,5.9321,5.9461,5.9251,5.9461,50000.0
2011-07-29 14:40:00,8.47,8.47,8.46,8.46,31200.0,5.9461,5.9461,5.9391,5.9391,31200.0
2011-07-29 14:45:00,8.46,8.46,8.45,8.45,34400.0,5.9391,5.9391,5.9321,5.9321,34400.0
2011-07-29 14:50:00,8.45,8.46,8.45,8.46,28400.0,5.9321,5.9391,5.9321,5.9391,28400.0
2011-07-29 14:55:00,8.46,8.46,8.44,8.44,52400.0,5.9391,5.9391,5.9251,5.9251,52400.0
2011-07-29 15:00:00,8.44,8.45,8.44,8.44,65200.0,5.9251,5.9321,5.9251,5.9251,65200.0
2011-07-29 15:05:00,8.44,8.45,8.44,8.45,34000.0,5.9251,5.9321,5.9251,5.9321,34000.0
2011-07-29 15:10:00,8.45,8.46,8.44,8.45,77600.0,5.9321,5.9391,5.9251,5.9321,77600.0
2011-07-29 15:15:00,8.44,8.46,8.44,8.44,114800.0,5.9251,5.9391,5.9251,5.9251,114800.0
2011-07-29 15:20:00,8.44,8.45,8.43,8.44,115600.0,5.9251,5.9321,5.9181,5.9251,115600.0
2011-07-29 15:25:00,8.43,8.43,8.42,8.43,64800.0,5.9181,5.9181,5.911,5.9181,64800.0
2011-07-29 15:30:00,8.43,8.43,8.42,8.42,103600.0,5.9181,5.9181,5.911,5.911,103600.0
2011-07-29 15:35:00,8.42,8.43,8.42,8.43,90400.0,5.911,5.9181,5.911,5.9181,90400.0
2011-07-29 15:40:00,8.43,8.44,8.43,8.44,199600.0,5.9181,5.9251,5.9181,5.9251,199600.0
2011-07-29 15:45:00,8.43,8.43,8.4,8.41,242000.0,5.9181,5.9181,5.897,5.904,242000.0
2011-07-29 15:50:00,8.41,8.43,8.41,8.43,260000.0,5.904,5.9181,5.904,5.9181,260000.0
2011-07-29 15:55:00,8.43,8.44,8.41,8.41,439600.0,5.9181,5.9251,5.904,5.904,439600.0
2011-08-01 09:30:00,8.52,8.54,8.48,8.48,210400.0,5.9812,5.9953,5.9532,5.9532,210400.0
2011-08-01 09:35:00,8.48,8.48,8.44,8.47,98400.0,5.9532,5.9532,5.9251,5.9461,98400.0
2011-08-01 09:40:00,8.47,8.47,8.4,8.42,120000.0,5.9461,5.9461,5.897,5.911,120000.0
2011-08-01 09:45:00,8.43,8.43,8.38,8.4,164800.0,5.9181,5.9181,5.883,5.897,164800.0
2011-08-01 09:50:00,8.4,8.4,8.37,8.38,109600.0,5.897,5.897,5.8759,5.883,109600.0
2011-08-01 09:55:00,8.38,8.39,8.37,8.38,74000.0,5.883,5.89,5.8759,5.883,74000.0
2011-08-01 10:00:00,8.38,8.38,8.24,8.27,444000.0,5.883,5.883,5.7847,5.8057,444000.0
2011-08-01 10:05:00,8.27,8.31,8.26,8.29,164000.0,5.8057,5.8338,5.7987,5.8198,164000.0
2011-08-01 10:10:00,8.29,8.33,8.27,8.31,255600.0,5.8198,5.8479,5.8057,5.8338,255600.0
2011-08-01 10:15:00,8.31,8.35,8.31,8.34,109200.0,5.8338,5.8619,5.8338,5.8549,109200.0
2011-08-01 10:20:00,8.34,8.35,8.32,8.34,88800.0,5.8549,5.8619,5.8408,5.8549,88800.0
2011-08-01 10:25:00,8.33,8.34,8.31,8.32,116400.0,5.8479,5.8549,5.8338,5.8408,116400.0
2011-08-01 10:30:00,8.32,8.33,8.3,8.31,89600.0,5.8408,5.8479,5.8268,5.8338,89600.0
2011-08-01 10:35:00,8.31,8.32,8.31,8.31,94400.0,5.8338,5.8408,5.8338,5.8338,94400.0
2011-08-01 10:40:00,8.32,8.32,8.3,8.31,74800.0,5.8408,5.8408,5.8268,5.8338,74800.0
2011-08-01 10:45:00,8.31,8.33,8.31,8.31,76400.0,5.8338,5.8479,5.8338,5.8338,76400.0
2011-08-01 10:50:00,8.31,8.32,8.3,8.3,59600.0,5.8338,5.8408,5.8268,5.8268,59600.0
2011-08-01 10:55:00,8.3,8.31,8.28,8.3,148800.0,5.8268,5.8338,5.8128,5.8268,148800.0
2011-08-01 11:00:00,8.3,8.3,8.26,8.27,163600.0,5.8268,5.8268,5.7987,5.8057,163600.0
2011-08-01 11:05:00,8.27,8.28,8.24,8.28,116400.0,5.8057,5.8128,5.7847,5.8128,116400.0
2011-08-01 11:10:00,8.28,8.29,8.26,8.28,173200.0,5.8128,5.8198,5.7987,5.8128,173200.0
2011-08-01 11:15:00,8.28,8.28,8.26,8.26,67200.0,5.8128,5.8128,5.7987,5.7987,67200.0
2011-08-01 11:20:00,8.26,8.28,8.26,8.27,52400.0,5.7987,5.8128,5.7987,5.8057,52400.0
2011-08-01 11:25:00,8.27,8.29,8.26,8.28,60800.0,5.8057,5.8198,5.7987,5.8128,60800.0
2011-08-01 11:30:00,8.28,8.28,8.24,8.24,90000.0,5.8128,5.8128,5.7847,5.7847,90000.0
2011-08-01 11:35:00,8.24,8.24,8.21,8.22,150400.0,5.7847,5.7847,5.7636,5.7706,150400.0
2011-08-01 11:40:00,8.22,8.22,8.21,8.22,53600.0,5.7706,5.7706,5.7636,5.7706,53600.0
2011-08-01 11:45:00,8.22,8.24,8.21,8.23,147600.0,5.7706,5.7847,5.7636,5.7777,147600.0
2011-08-01 11:50:00,8.23,8.24,8.22,8.23,65200.0,5.7777,5.7847,5.7706,5.7777,65200.0
2011-08-01 11:55:00,8.23,8.24,8.2,8.21,98400.0,5.7777,5.7847,5.7566,5.7636,98400.0
2011-08-01 12:00:00,8.22,8.25,8.22,8.25,96800.0,5.7706,5.7917,5.7706,5.7917,96800.0
2011-08-01 12:05:00,8.25,8.25,8.23,8.24,96800.0,5.7917,5.7917,5.7777,5.7847,96800.0
2011-08-01 12:10:00,8.24,8.24,8.22,8.22,46800.0,5.7847,5.7847,5.7706,5.7706,46800.0
2011-08-01 12:15:00,8.22,8.23,8.21,8.21,102400.0,5.7706,5.7777,5.7636,5.7636,102400.0
2011-08-01 12:20:00,8.21,8.22,8.2,8.21,88400.0,5.7636,5.7706,5.7566,5.7636,88400.0
2011-08-01 12:25:00,8.21,8.23,8.21,8.23,66400.0,5.7636,5.7777,5.7636,5.7777,66400.0
2011-08-01 12:30:00,8.23,8.23,8.22,8.22,35200.0,5.7777,5.7777,5.7706,5.7706,35200.0
2011-08-01 12:35:00,8.22,8.23,8.21,8.22,96000.0,5.7706,5.7777,5.7636,5.7706,96000.0
2011-08-01 12:40:00,8.22,8.22,8.2,8.2,103200.0,5.7706,5.7706,5.7566,5.7566,103200.0
2011-08-01 12:45:00,8.2,8.21,8.2,8.21,64000.0,5.7566,5.7636,5.7566,5.7636,64000.0
2011-08-01 12:50:00,8.21,8.22,8.21,8.22,42800.0,5.7636,5.7706,5.7636,5.7706,42800.0
2011-08-01 12:55:00,8.22,8.22,8.2,8.2,106000.0,5.7706,5.7706,5.7566,5.7566,106000.0
2011-08-01 13:00:00,8.2,8.21,8.2,8.2,68000.0,5.7566,5.7636,5.7566,5.7566,68000.0
2011-08-01 13:05:00,8.2,8.2,8.18,8.19,96400.0,5.7566,5.7566,5.7426,5.7496,96400.0
2011-08-01 13:10:00,8.19,8.19,8.18,8.19,50400.0,5.7496,5.7496,5.7426,5.7496,50400.0
2011-08-01 13:15:00,8.19,8.2,8.18,8.2,104800.0,5.7496,5.7566,5.7426,5.7566,104800.0
2011-08-01 13:20:00,8.2,8.21,8.2,8.2,67200.0,5.7566,5.7636,5.7566,5.7566,67200.0
2011-08-01 13:25:00,8.21,8.21,8.2,8.2,43600.0,5.7636,5.7636,5.7566,5.7566,43600.0
2011-08-01 13:30:00,8.2,8.21,8.2,8.21,63200.0,5.7566,5.7636,5.7566,5.7636,63200.0
2011-08-01 13:35:00,8.21,8.21,8.2,8.21,109600.0,5.7636,5.7636,5.7566,5.7636,109600.0
2011-08-01 13:40:00,8.21,8.21,8.21,8.21,36800.0,5.7636,5.7636,5.7636,5.7636,36800.0
2011-08-01 13:45:00,8.21,8.21,8.2,8.2,78400.0,5.7636,5.7636,5.7566,5.7566,78400.0
2011-08-01 13:50:00,8.2,8.2,8.2,8.2,40400.0,5.7566,5.7566,5.7566,5.7566,40400.0
2011-08-01 13:55:00,8.2,8.2,8.2,8.2,55200.0,5.7566,5.7566,5.7566,5.7566,55200.0
2011-08-01 14:00:00,8.2,8.2,8.19,8.2,87600.0,5.7566,5.7566,5.7496,5.7566,87600.0
2011-08-01 14:05:00,8.19,8.19,8.17,8.17,140000.0,5.7496,5.7496,5.7355,5.7355,140000.0
2011-08-01 14:10:00,8.17,8.18,8.17,8.17,94000.0,5.7355,5.7426,5.7355,5.7355,94000.0
2011-08-01 14:15:00,8.17,8.17,8.15,8.17,125600.0,5.7355,5.7355,5.7215,5.7355,125600.0
2011-08-01 14:20:00,8.17,8.17,8.16,8.17,110800.0,5.7355,5.7355,5.7285,5.7355,110800.0
2011-08-01 14:25:00,8.17,8.18,8.17,8.17,97200.0,5.7355,5.7426,5.7355,5.7355,97200.0
2011-08-01 14:30:00,8.17,8.19,8.17,8.18,86400.0,5.7355,5.7496,5.7355,5.7426,86400.0
2011-08-01 14:35:00,8.19,8.2,8.18,8.19,110000.0,5.7496,5.7566,5.7426,5.7496,110000.0
2011-08-01 14:40:00,8.19,8.19,8.18,8.18,104400.0,5.7496,5.7496,5.7426,5.7426,104400.0
2011-08-01 14:45:00,8.18,8.2,8.18,8.19,124000.0,5.7426,5.7566,5.7426,5.7496,124000.0
2011-08-01 14:50:00,8.19,8.19,8.18,8.19,158400.0,5.7496,5.7496,5.7426,5.7496,158400.0
2011-08-01 14:55:00,8.19,8.21,8.19,8.2,140000.0,5.7496,5.7636,5.7496,5.7566,140000.0
2011-08-01 15:00:00,8.21,8.22,8.2,8.22,101600.0,5.7636,5.7706,5.7566,5.7706,101600.0
2011-08-01 15:05:00,8.22,8.22,8.21,8.21,114800.0,5.7706,5.7706,5.7636,5.7636,114800.0
2011-08-01 15:10:00,8.21,8.22,8.21,8.22,167200.0,5.7636,5.7706,5.7636,5.7706,167200.0
2011-08-01 15:15:00,8.22,8.22,8.21,8.21,181600.0,5.7706,5.7706,5.7636,5.7636,181600.0
2011-08-01 15:20:00,8.21,8.22,8.21,8.22,195200.0,5.7636,5.7706,5.7636,5.7706,195200.0
2011-08-01 15:25:00,8.22,8.24,8.22,8.23,130400.0,5.7706,5.7847,5.7706,5.7777,130400.0
2011-08-01 15:30:00,8.23,8.23,8.21,8.22,176800.0,5.7777,5.7777,5.7636,5.7706,176800.0
2011-08-01 15:35:00,8.22,8.24,8.2,8.24,353200.0,5.7706,5.7847,5.7566,5.7847,353200.0
2011-08-01 15:40:00,8.24,8.24,8.23,8.24,360800.0,5.7847,5.7847,5.7777,5.7847,360800.0
2011-08-01 15:45:00,8.24,8.24,8.23,8.24,274800.0,5.7847,5.7847,5.7777,5.7847,274800.0
2011-08-01 15:50:00,8.24,8.24,8.2,8.21,455600.0,5.7847,5.7847,5.7566,5.7636,455600.0
2011-08-01 15:55:00,8.21,8.23,8.21,8.23,484000.0,5.7636,5.7777,5.7636,5.7777,484000.0
2011-08-02 09:30:00,8.16,8.18,8.16,8.17,127600.0,5.7285,5.7426,5.7285,5.7355,127600.0
2011-08-02 09:35:00,8.17,8.19,8.17,8.18,27600.0,5.7355,5.7496,5.7355,5.7426,27600.0
2011-08-02 09:40:00,8.18,8.2,8.18,8.2,54800.0,5.7426,5.7566,5.7426,5.7566,54800.0
2011-08-02 09:45:00,8.2,8.23,8.2,8.21,94000.0,5.7566,5.7777,5.7566,5.7636,94000.0
2011-08-02 09:50:00,8.21,8.21,8.15,8.17,133600.0,5.7636,5.7636,5.7215,5.7355,133600.0
2011-08-02 09:55:00,8.17,8.18,8.15,8.17,54800.0,5.7355,5.7426,5.7215,5.7355,54800.0
2011-08-02 10:00:00,8.17,8.19,8.16,8.17,117200.0,5.7355,5.7496,5.7285,5.7355,117200.0
2011-08-02 10:05:00,8.17,8.18,8.14,8.14,193600.0,5.7355,5.7426,5.7145,5.7145,193600.0
2011-08-02 10:10:00,8.15,8.16,8.13,8.13,58400.0,5.7215,5.7285,5.7075,5.7075,58400.0
2011-08-02 10:15:00,8.13,8.14,8.11,8.12,146400.0,5.7075,5.7145,5.6934,5.7004,146400.0
2011-08-02 10:20:00,8.12,8.12,8.1,8.1,90000.0,5.7004,5.7004,5.6864,5.6864,90000.0
2011-08-02 10:25:00,8.1,8.11,8.09,8.1,77200.0,5.6864,5.6934,5.6794,5.6864,77200.0
2011-08-02 10:30:00,8.1,8.11,8.09,8.1,117600.0,5.6864,5.6934,5.6794,5.6864,117600.0
2011-08-02 10:35:00,8.1,8.11,8.09,8.1,85600.0,5.6864,5.6934,5.6794,5.6864,85600.0
2011-08-02 10:40:00,8.1,8.12,8.09,8.12,801600.0,5.6864,5.7004,5.6794,5.7004,801600.0
2011-08-02 10:45:00,8.12,8.12,8.09,8.09,84400.0,5.7004,5.7004,5.6794,5.6794,84400.0
2011-08-02 10:50:00,8.09,8.09,8.06,8.07,583600.0,5.6794,5.6794,5.6583,5.6653,583600.0
2011-08-02 10:55:00,8.07,8.07,8.05,8.06,83200.0,5.6653,5.6653,5.6513,5.6583,83200.0
2011-08-02 11:00:00,8.06,8.06,8.04,8.06,129600.0,5.6583,5.6583,5.6443,5.6583,129600.0
2011-08-02 11:05:00,8.06,8.06,8.04,8.04,51200.0,5.6583,5.6583,5.6443,5.6443,51200.0
2011-08-02 11:10:00,8.04,8.05,8.02,8.05,150400.0,5.6443,5.6513,5.6302,5.6513,150400.0
2011-08-02 11:15:00,8.05,8.06,8.03,8.03,181200.0,5.6513,5.6583,5.6373,5.6373,181200.0
2011-08-02 11:20:00,8.03,8.04,8.01,8.03,83200.0,5.6373,5.6443,5.6232,5.6373,83200.0
2011-08-02 11:25:00,8.03,8.06,8.02,8.06,166400.0,5.6373,5.6583,5.6302,5.6583,166400.0
2011-08-02 11:30:00,8.06,8.06,8.02,8.03,158800.0,5.6583,5.6583,5.6302,5.6373,158800.0
2011-08-02 11:35:00,8.03,8.04,8.03,8.03,66800.0,5.6373,5.6443,5.6373,5.6373,66800.0
2011-08-02 11:40:00,8.03,8.04,8.02,8.03,115200.0,5.6373,5.6443,5.6302,5.6373,115200.0
2011-08-02 11:45:00,8.03,8.03,8.01,8.02,73200.0,5.6373,5.6373,5.6232,5.6302,73200.0
2011-08-02 11:50:00,8.02,8.03,8.01,8.02,98800.0,5.6302,5.6373,5.6232,5.6302,98800.0
2011-08-02 11:55:00,8.01,8.02,8.01,8.01,34400.0,5.6232,5.6302,5.6232,5.6232,34400.0
2011-08-02 12:00:00,8.02,8.02,8.0,8.01,92000.0,5.6302,5.6302,5.6162,5.6232,92000.0
2011-08-02 12:05:00,8.0,8.01,7.99,8.0,115200.0,5.6162,5.6232,5.6092,5.6162,115200.0
2011-08-02 12:10:00,8.0,8.01,7.99,8.01,80000.0,5.6162,5.6232,5.6092,5.6232,80000.0
2011-08-02 12:15:00,8.01,8.04,8.01,8.04,150800.0,5.6232,5.6443,5.6232,5.6443,150800.0
2011-08-02 12:20:00,8.04,8.06,8.04,8.05,96800.0,5.6443,5.6583,5.6443,5.6513,96800.0
2011-08-02 12:25:00,8.05,8.05,8.05,8.05,52800.0,5.6513,5.6513,5.6513,5.6513,52800.0
2011-08-02 12:30:00,8.05,8.05,8.03,8.04,135600.0,5.6513,5.6513,5.6373,5.6443,135600.0
2011-08-02 12:35:00,8.05,8.05,8.02,8.03,89200.0,5.6513,5.6513,5.6302,5.6373,89200.0
2011-08-02 12:40:00,8.03,8.04,8.02,8.02,63600.0,5.6373,5.6443,5.6302,5.6302,63600.0
2011-08-02 12:45:00,8.02,8.02,7.98,7.99,198800.0,5.6302,5.6302,5.6022,5.6092,198800.0
2011-08-02 12:50:00,7.99,7.99,7.97,7.97,65600.0,5.6092,5.6092,5.5951,5.5951,65600.0
2011-08-02 12:55:00,7.97,7.99,7.97,7.98,104800.0,5.5951,5.6092,5.5951,5.6022,104800.0
2011-08-02 13:00:00,7.98,8.01,7.98,8.0,68800.0,5.6022,5.6232,5.6022,5.6162,68800.0
2011-08-02 13:05:00,8.0,8.01,7.99,8.0,74800.0,5.6162,5.6232,5.6092,5.6162,74800.0
2011-08-02 13:10:00,8.0,8.01,7.99,8.0,70400.0,5.6162,5.6232,5.6092,5.6162,70400.0
2011-08-02 13:15:00,8.0,8.02,8.0,8.01,107200.0,5.6162,5.6302,5.6162,5.6232,107200.0
2011-08-02 13:20:00,8.01,8.02,8.01,8.02,70400.0,5.6232,5.6302,5.6232,5.6302,70400.0
2011-08-02 13:25:00,8.01,8.02,8.01,8.01,44000.0,5.6232,5.6302,5.6232,5.6232,44000.0
2011-08-02 13:30:00,8.01,8.03,8.01,8.02,55200.0,5.6232,5.6373,5.6232,5.6302,55200.0
2011-08-02 13:35:00,8.02,8.02,7.98,7.99,147600.0,5.6302,5.6302,5.6022,5.6092,147600.0
2011-08-02 13:40:00,7.99,8.0,7.98,7.98,22800.0,5.6092,5.6162,5.6022,5.6022,22800.0
2011-08-02 13:45:00,7.98,7.99,7.97,7.98,46800.0,5.6022,5.6092,5.5951,5.6022,46800.0
2011-08-02 13:50:00,7.98,7.98,7.97,7.97,62000.0,5.6022,5.6022,5.5951,5.5951,62000.0
2011-08-02 13:55:00,7.97,7.97,7.94,7.95,127200.0,5.5951,5.5951,5.5741,5.5811,127200.0
2011-08-02 14:00:00,7.95,7.96,7.95,7.96,60800.0,5.5811,5.5881,5.5811,5.5881,60800.0
2011-08-02 14:05:00,7.96,7.96,7.94,7.94,109200.0,5.5881,5.5881,5.5741,5.5741,109200.0
2011-08-02 14:10:00,7.94,7.95,7.94,7.95,146400.0,5.5741,5.5811,5.5741,5.5811,146400.0
2011-08-02 14:15:00,7.95,7.96,7.95,7.96,192400.0,5.5811,5.5881,5.5811,5.5881,192400.0
2011-08-02 14:20:00,7.96,7.97,7.96,7.96,47600.0,5.5881,5.5951,5.5881,5.5881,47600.0
2011-08-02 14:25:00,7.96,7.96,7.95,7.95,51600.0,5.5881,5.5881,5.5811,5.5811,51600.0
2011-08-02 14:30:00,7.95,7.96,7.94,7.95,65600.0,5.5811,5.5881,5.5741,5.5811,65600.0
2011-08-02 14:35:00,7.94,7.95,7.94,7.94,29200.0,5.5741,5.5811,5.5741,5.5741,29200.0
2011-08-02 14:40:00,7.94,7.94,7.93,7.93,45200.0,5.5741,5.5741,5.567,5.567,45200.0
2011-08-02 14:45:00,7.94,7.97,7.93,7.97,223200.0,5.5741,5.5951,5.567,5.5951,223200.0
2011-08-02 14:50:00,7.97,7.98,7.97,7.98,141600.0,5.5951,5.6022,5.5951,5.6022,141600.0
2011-08-02 14:55:00,7.98,8.0,7.98,7.99,177600.0,5.6022,5.6162,5.6022,5.6092,177600.0
2011-08-02 15:00:00,7.99,8.0,7.98,7.98,72400.0,5.6092,5.6162,5.6022,5.6022,72400.0
2011-08-02 15:05:00,7.99,7.99,7.98,7.99,62000.0,5.6092,5.6092,5.6022,5.6092,62000.0
2011-08-02 15:10:00,7.99,7.99,7.97,7.98,86000.0,5.6092,5.6092,5.5951,5.6022,86000.0
2011-08-02 15:15:00,7.97,7.99,7.96,7.97,151600.0,5.5951,5.6092,5.5881,5.5951,151600.0
2011-08-02 15:20:00,7.97,7.97,7.95,7.95,74800.0,5.5951,5.5951,5.5811,5.5811,74800.0
2011-08-02 15:25:00,7.95,7.95,7.93,7.93,239600.0,5.5811,5.5811,5.567,5.567,239600.0
2011-08-02 15:30:00,7.93,7.95,7.93,7.94,260400.0,5.567,5.5811,5.567,5.5741,260400.0
2011-08-02 15:35:00,7.94,7.94,7.93,7.93,206800.0,5.5741,5.5741,5.567,5.567,206800.0
2011-08-02 15:40:00,7.93,7.93,7.9,7.9,517600.0,5.567,5.567,5.546,5.546,517600.0
2011-08-02 15:45:00,7.9,7.92,7.89,7.9,818000.0,5.546,5.56,5.539,5.546,818000.0
2011-08-02 15:50:00,7.9,7.91,7.89,7.9,1328400.0,5.546,5.553,5.539,5.546,1328400.0
2011-08-02 15:55:00,7.9,7.92,7.89,7.89,1419200.0,5.546,5.56,5.539,5.539,1419200.0
2011-08-03 09:30:00,7.88,7.97,7.84,7.96,323200.0,5.5319,5.5951,5.5039,5.5881,323200.0
2011-08-03 09:35:00,7.96,7.97,7.93,7.93,105200.0,5.5881,5.5951,5.567,5.567,105200.0
2011-08-03 09:40:00,7.92,7.92,7.85,7.86,134000.0,5.56,5.56,5.5109,5.5179,134000.0
2011-08-03 09:45:00,7.86,7.87,7.84,7.86,244800.0,5.5179,5.5249,5.5039,5.5179,244800.0
2011-08-03 09:50:00,7.86,7.91,7.86,7.9,229600.0,5.5179,5.553,5.5179,5.546,229600.0
2011-08-03 09:55:00,7.89,7.9,7.88,7.9,82000.0,5.539,5.546,5.5319,5.546,82000.0
2011-08-03 10:00:00,7.9,7.93,7.88,7.92,266800.0,5.546,5.567,5.5319,5.56,266800.0
2011-08-03 10:05:00,7.92,7.92,7.87,7.89,126800.0,5.56,5.56,5.5249,5.539,126800.0
2011-08-03 10:10:00,7.89,7.89,7.86,7.87,191600.0,5.539,5.539,5.5179,5.5249,191600.0
2011-08-03 10:15:00,7.87,7.87,7.84,7.85,319200.0,5.5249,5.5249,5.5039,5.5109,319200.0
2011-08-03 10:20:00,7.85,7.85,7.81,7.82,316400.0,5.5109,5.5109,5.4828,5.4898,316400.0
2011-08-03 10:25:00,7.82,7.85,7.82,7.83,213600.0,5.4898,5.5109,5.4898,5.4968,213600.0
2011-08-03 10:30:00,7.82,7.82,7.74,7.75,391600.0,5.4898,5.4898,5.4337,5.4407,391600.0
2011-08-03 10:35:00,7.74,7.76,7.7,7.73,470800.0,5.4337,5.4477,5.4056,5.4266,470800.0
2011-08-03 10:40:00,7.73,7.75,7.7,7.74,331200.0,5.4266,5.4407,5.4056,5.4337,331200.0
2011-08-03 10:45:00,7.74,7.75,7.72,7.74,149600.0,5.4337,5.4407,5.4196,5.4337,149600.0
2011-08-03 10:50:00,7.74,7.8,7.73,7.8,150000.0,5.4337,5.4758,5.4266,5.4758,150000.0
2011-08-03 10:55:00,7.8,7.83,7.79,7.83,478400.0,5.4758,5.4968,5.4688,5.4968,478400.0
2011-08-03 11:00:00,7.83,7.86,7.83,7.85,376400.0,5.4968,5.5179,5.4968,5.5109,376400.0
2011-08-03 11:05:00,7.85,7.85,7.83,7.85,214000.0,5.5109,5.5109,5.4968,5.5109,214000.0
2011-08-03 11:10:00,7.85,7.91,7.84,7.9,274400.0,5.5109,5.553,5.5039,5.546,274400.0
2011-08-03 11:15:00,7.9,7.96,7.89,7.96,239200.0,5.546,5.5881,5.539,5.5881,239200.0
2011-08-03 11:20:00,7.95,7.96,7.95,7.96,302400.0,5.5811,5.5881,5.5811,5.5881,302400.0
2011-08-03 11:25:00,7.96,7.97,7.95,7.96,285200.0,5.5881,5.5951,5.5811,5.5881,285200.0
2011-08-03 11:30:00,7.96,8.01,7.96,7.99,349600.0,5.5881,5.6232,5.5881,5.6092,349600.0
2011-08-03 11:35:00,7.99,8.06,7.99,8.04,452400.0,5.6092,5.6583,5.6092,5.6443,452400.0
2011-08-03 11:40:00,8.04,8.04,8.01,8.01,372000.0,5.6443,5.6443,5.6232,5.6232,372000.0
2011-08-03 11:45:00,8.01,8.03,8.01,8.03,244400.0,5.6232,5.6373,5.6232,5.6373,244400.0
2011-08-03 11:50:00,8.03,8.07,8.02,8.07,211600.0,5.6373,5.6653,5.6302,5.6653,211600.0
2011-08-03 11:55:00,8.06,8.07,8.05,8.05,149600.0,5.6583,5.6653,5.6513,5.6513,149600.0
2011-08-03 12:00:00,8.05,8.05,8.01,8.02,213600.0,5.6513,5.6513,5.6232,5.6302,213600.0
2011-08-03 12:05:00,8.02,8.04,8.01,8.02,174800.0,5.6302,5.6443,5.6232,5.6302,174800.0
2011-08-03 12:10:00,8.02,8.03,8.0,8.03,152800.0,5.6302,5.6373,5.6162,5.6373,152800.0
2011-08-03 12:15:00,8.03,8.03,8.0,8.02,254400.0,5.6373,5.6373,5.6162,5.6302,254400.0
2011-08-03 12:20:00,8.01,8.02,8.0,8.02,116400.0,5.6232,5.6302,5.6162,5.6302,116400.0
2011-08-03 12:25:00,8.02,8.02,8.0,8.01,100000.0,5.6302,5.6302,5.6162,5.6232,100000.0
2011-08-03 12:30:00,8.01,8.02,8.0,8.01,177200.0,5.6232,5.6302,5.6162,5.6232,177200.0
2011-08-03 12:35:00,8.01,8.04,8.01,8.03,104000.0,5.6232,5.6443,5.6232,5.6373,104000.0
2011-08-03 12:40:00,8.03,8.06,8.02,8.05,223600.0,5.6373,5.6583,5.6302,5.6513,223600.0
2011-08-03 12:45:00,8.05,8.08,8.05,8.08,327200.0,5.6513,5.6724,5.6513,5.6724,327200.0
2011-08-03 12:50:00,8.07,8.09,8.07,8.07,176800.0,5.6653,5.6794,5.6653,5.6653,176800.0
2011-08-03 12:55:00,8.07,8.08,8.06,8.07,140400.0,5.6653,5.6724,5.6583,5.6653,140400.0
2011-08-03 13:00:00,8.07,8.07,8.05,8.05,137200.0,5.6653,5.6653,5.6513,5.6513,137200.0
2011-08-03 13:05:00,8.05,8.06,8.05,8.06,180800.0,5.6513,5.6583,5.6513,5.6583,180800.0
2011-08-03 13:10:00,8.06,8.08,8.05,8.07,126000.0,5.6583,5.6724,5.6513,5.6653,126000.0
2011-08-03 13:15:00,8.07,8.08,8.06,8.06,86000.0,5.6653,5.6724,5.6583,5.6583,86000.0
2011-08-03 13:20:00,8.06,8.1,8.06,8.09,387600.0,5.6583,5.6864,5.6583,5.6794,387600.0
2011-08-03 13:25:00,8.09,8.09,8.08,8.09,104800.0,5.6794,5.6794,5.6724,5.6794,104800.0
2011-08-03 13:30:00,8.09,8.11,8.08,8.11,132000.0,5.6794,5.6934,5.6724,5.6934,132000.0
2011-08-03 13:35:00,8.12,8.13,8.11,8.13,98400.0,5.7004,5.7075,5.6934,5.7075,98400.0
2011-08-03 13:40:00,8.13,8.16,8.13,8.14,154000.0,5.7075,5.7285,5.7075,5.7145,154000.0
2011-08-03 13:45:00,8.14,8.17,8.14,8.15,248800.0,5.7145,5.7355,5.7145,5.7215,248800.0
2011-08-03 13:50:00,8.15,8.15,8.12,8.13,74800.0,5.7215,5.7215,5.7004,5.7075,74800.0
2011-08-03 13:55:00,8.13,8.13,8.13,8.13,139200.0,5.7075,5.7075,5.7075,5.7075,139200.0
2011-08-03 14:00:00,8.13,8.15,8.13,8.15,113600.0,5.7075,5.7215,5.7075,5.7215,113600.0
2011-08-03 14:05:00,8.15,8.16,8.13,8.13,137600.0,5.7215,5.7285,5.7075,5.7075,137600.0
2011-08-03 14:10:00,8.14,8.15,8.14,8.15,138400.0,5.7145,5.7215,5.7145,5.7215,138400.0
2011-08-03 14:15:00,8.15,8.16,8.13,8.13,185600.0,5.7215,5.7285,5.7075,5.7075,185600.0
2011-08-03 14:20:00,8.13,8.14,8.12,8.13,129200.0,5.7075,5.7145,5.7004,5.7075,129200.0
2011-08-03 14:25:00,8.13,8.13,8.11,8.11,297600.0,5.7075,5.7075,5.6934,5.6934,297600.0
2011-08-03 14:30:00,8.11,8.13,8.09,8.1,237600.0,5.6934,5.7075,5.6794,5.6864,237600.0
2011-08-03 14:35:00,8.1,8.11,8.09,8.1,81200.0,5.6864,5.6934,5.6794,5.6864,81200.0
2011-08-03 14:40:00,8.1,8.13,8.1,8.13,202400.0,5.6864,5.7075,5.6864,5.7075,202400.0
2011-08-03 14:45:00,8.13,8.13,8.11,8.13,178400.0,5.7075,5.7075,5.6934,5.7075,178400.0
2011-08-03 14:50:00,8.13,8.13,8.12,8.13,155600.0,5.7075,5.7075,5.7004,5.7075,155600.0
2011-08-03 14:55:00,8.13,8.14,8.12,8.13,154000.0,5.7075,5.7145,5.7004,5.7075,154000.0
2011-08-03 15:00:00,8.13,8.14,8.12,8.14,197200.0,5.7075,5.7145,5.7004,5.7145,197200.0
2011-08-03 15:05:00,8.14,8.14,8.11,8.12,157200.0,5.7145,5.7145,5.6934,5.7004,157200.0
2011-08-03 15:10:00,8.11,8.12,8.1,8.1,187600.0,5.6934,5.7004,5.6864,5.6864,187600.0
2011-08-03 15:15:00,8.11,8.15,8.1,8.15,121600.0,5.6934,5.7215,5.6864,5.7215,121600.0
2011-08-03 15:20:00,8.14,8.16,8.14,8.16,135600.0,5.7145,5.7285,5.7145,5.7285,135600.0
2011-08-03 15:25:00,8.16,8.17,8.15,8.15,142400.0,5.7285,5.7355,5.7215,5.7215,142400.0
2011-08-03 15:30:00,8.15,8.16,8.13,8.13,162800.0,5.7215,5.7285,5.7075,5.7075,162800.0
2011-08-03 15:35:00,8.13,8.14,8.12,8.14,133600.0,5.7075,5.7145,5.7004,5.7145,133600.0
2011-08-03 15:40:00,8.14,8.16,8.13,8.14,230000.0,5.7145,5.7285,5.7075,5.7145,230000.0
2011-08-03 15:45:00,8.14,8.15,8.13,8.14,246400.0,5.7145,5.7215,5.7075,5.7145,246400.0
2011-08-03 15:50:00,8.13,8.15,8.13,8.14,229600.0,5.7075,5.7215,5.7075,5.7145,229600.0
2011-08-03 15:55:00,8.14,8.15,8.13,8.14,356800.0,5.7145,5.7215,5.7075,5.7145,356800.0
2011-08-04 09:30:00,8.02,8.06,8.0,8.04,188000.0,5.6302,5.6583,5.6162,5.6443,188000.0
2011-08-04 09:35:00,8.04,8.04,8.01,8.01,69600.0,5.6443,5.6443,5.6232,5.6232,69600.0
2011-08-04 09:40:00,8.01,8.05,8.0,8.04,127200.0,5.6232,5.6513,5.6162,5.6443,127200.0
2011-08-04 09:45:00,8.03,8.08,8.02,8.03,295200.0,5.6373,5.6724,5.6302,5.6373,295200.0
2011-08-04 09:50:00,8.03,8.06,8.02,8.06,306400.0,5.6373,5.6583,5.6302,5.6583,306400.0
2011-08-04 09:55:00,8.06,8.11,8.05,8.11,391200.0,5.6583,5.6934,5.6513,5.6934,391200.0
2011-08-04 10:00:00,8.11,8.12,8.07,8.07,293600.0,5.6934,5.7004,5.6653,5.6653,293600.0
2011-08-04 10:05:00,8.07,8.09,8.06,8.08,213200.0,5.6653,5.6794,5.6583,5.6724,213200.0
2011-08-04 10:10:00,8.08,8.08,8.04,8.06,140800.0,5.6724,5.6724,5.6443,5.6583,140800.0
2011-08-04 10:15:00,8.06,8.06,8.02,8.03,163600.0,5.6583,5.6583,5.6302,5.6373,163600.0
2011-08-04 10:20:00,8.03,8.05,8.03,8.05,132000.0,5.6373,5.6513,5.6373,5.6513,132000.0
2011-08-04 10:25:00,8.05,8.09,8.05,8.07,207200.0,5.6513,5.6794,5.6513,5.6653,207200.0
2011-08-04 10:30:00,8.07,8.09,8.06,8.06,149200.0,5.6653,5.6794,5.6583,5.6583,149200.0
2011-08-04 10:35:00,8.06,8.07,8.02,8.03,207200.0,5.6583,5.6653,5.6302,5.6373,207200.0
2011-08-04 10:40:00,8.03,8.04,8.0,8.01,261600.0,5.6373,5.6443,5.6162,5.6232,261600.0
2011-08-04 10:45:00,8.01,8.02,7.98,8.02,360400.0,5.6232,5.6302,5.6022,5.6302,360400.0
2011-08-04 10:50:00,8.02,8.02,7.99,8.0,261200.0,5.6302,5.6302,5.6092,5.6162,261200.0
2011-08-04 10:55:00,8.0,8.0,7.98,8.0,103200.0,5.6162,5.6162,5.6022,5.6162,103200.0
2011-08-04 11:00:00,7.99,8.02,7.98,8.01,363200.0,5.6092,5.6302,5.6022,5.6232,363200.0
2011-08-04 11:05:00,8.01,8.03,8.01,8.01,129600.0,5.6232,5.6373,5.6232,5.6232,129600.0
2011-08-04 11:10:00,8.01,8.04,8.01,8.04,370000.0,5.6232,5.6443,5.6232,5.6443,370000.0
2011-08-04 11:15:00,8.04,8.09,8.04,8.09,246000.0,5.6443,5.6794,5.6443,5.6794,246000.0
2011-08-04 11:20:00,8.09,8.1,8.06,8.06,302400.0,5.6794,5.6864,5.6583,5.6583,302400.0
2011-08-04 11:25:00,8.05,8.06,8.02,8.02,362000.0,5.6513,5.6583,5.6302,5.6302,362000.0
2011-08-04 11:30:00,8.02,8.04,8.01,8.04,229200.0,5.6302,5.6443,5.6232,5.6443,229200.0
2011-08-04 11:35:00,8.04,8.04,8.01,8.02,90800.0,5.6443,5.6443,5.6232,5.6302,90800.0
2011-08-04 11:40:00,8.02,8.02,7.96,7.98,260800.0,5.6302,5.6302,5.5881,5.6022,260800.0
2011-08-04 11:45:00,7.98,7.98,7.92,7.94,248000.0,5.6022,5.6022,5.56,5.5741,248000.0
2011-08-04 11:50:00,7.94,7.97,7.92,7.96,442800.0,5.5741,5.5951,5.56,5.5881,442800.0
2011-08-04 11:55:00,7.96,7.98,7.96,7.98,86800.0,5.5881,5.6022,5.5881,5.6022,86800.0
2011-08-04 12:00:00,7.98,8.02,7.98,8.02,100400.0,5.6022,5.6302,5.6022,5.6302,100400.0
2011-08-04 12:05:00,8.02,8.03,7.99,8.01,122400.0,5.6302,5.6373,5.6092,5.6232,122400.0
2011-08-04 12:10:00,8.01,8.05,8.0,8.03,142800.0,5.6232,5.6513,5.6162,5.6373,142800.0
2011-08-04 12:15:00,8.04,8.04,8.03,8.04,88400.0,5.6443,5.6443,5.6373,5.6443,88400.0
2011-08-04 12:20:00,8.03,8.04,8.03,8.03,112800.0,5.6373,5.6443,5.6373,5.6373,112800.0
2011-08-04 12:25:00,8.03,8.05,8.02,8.04,223200.0,5.6373,5.6513,5.6302,5.6443,223200.0
2011-08-04 12:30:00,8.05,8.08,8.04,8.08,134800.0,5.6513,5.6724,5.6443,5.6724,134800.0
2011-08-04 12:35:00,8.08,8.1,8.07,8.1,291600.0,5.6724,5.6864,5.6653,5.6864,291600.0
2011-08-04 12:40:00,8.1,8.11,8.1,8.11,191600.0,5.6864,5.6934,5.6864,5.6934,191600.0
2011-08-04 12:45:00,8.11,8.12,8.11,8.11,116400.0,5.6934,5.7004,5.6934,5.6934,116400.0
2011-08-04 12:50:00,8.11,8.12,8.11,8.12,204000.0,5.6934,5.7004,5.6934,5.7004,204000.0
2011-08-04 12:55:00,8.12,8.12,8.11,8.11,165200.0,5.7004,5.7004,5.6934,5.6934,165200.0
2011-08-04 13:00:00,8.11,8.12,8.1,8.1,204800.0,5.6934,5.7004,5.6864,5.6864,204800.0
2011-08-04 13:05:00,8.1,8.11,8.1,8.1,61600.0,5.6864,5.6934,5.6864,5.6864,61600.0
2011-08-04 13:10:00,8.1,8.1,8.05,8.07,109200.0,5.6864,5.6864,5.6513,5.6653,109200.0
2011-08-04 13:15:00,8.07,8.07,8.05,8.06,71200.0,5.6653,5.6653,5.6513,5.6583,71200.0
2011-08-04 13:20:00,8.06,8.07,8.06,8.06,51200.0,5.6583,5.6653,5.6583,5.6583,51200.0
2011-08-04 13:25:00,8.06,8.08,8.06,8.07,63200.0,5.6583,5.6724,5.6583,5.6653,63200.0
2011-08-04 13:30:00,8.07,8.07,8.04,8.04,61200.0,5.6653,5.6653,5.6443,5.6443,61200.0
2011-08-04 13:35:00,8.04,8.04,8.03,8.04,78800.0,5.6443,5.6443,5.6373,5.6443,78800.0
2011-08-04 13:40:00,8.03,8.04,8.01,8.01,80000.0,5.6373,5.6443,5.6232,5.6232,80000.0
2011-08-04 13:45:00,8.01,8.01,7.99,8.01,94400.0,5.6232,5.6232,5.6092,5.6232,94400.0
2011-08-04 13:50:00,8.01,8.02,8.0,8.01,86400.0,5.6232,5.6302,5.6162,5.6232,86400.0
2011-08-04 13:55:00,8.01,8.03,8.0,8.01,130000.0,5.6232,5.6373,5.6162,5.6232,130000.0
2011-08-04 14:00:00,8.01,8.02,7.98,8.0,135200.0,5.6232,5.6302,5.6022,5.6162,135200.0
2011-08-04 14:05:00,8.0,8.0,7.98,7.98,148400.0,5.6162,5.6162,5.6022,5.6022,148400.0
2011-08-04 14:10:00,7.98,7.98,7.94,7.95,202800.0,5.6022,5.6022,5.5741,5.5811,202800.0
2011-08-04 14:15:00,7.95,7.96,7.93,7.94,200800.0,5.5811,5.5881,5.567,5.5741,200800.0
2011-08-04 14:20:00,7.94,7.95,7.92,7.94,176800.0,5.5741,5.5811,5.56,5.5741,176800.0
2011-08-04 14:25:00,7.93,7.93,7.91,7.92,161600.0,5.567,5.567,5.553,5.56,161600.0
2011-08-04 14:30:00,7.92,7.95,7.91,7.95,146800.0,5.56,5.5811,5.553,5.5811,146800.0
2011-08-04 14:35:00,7.95,7.96,7.95,7.96,124400.0,5.5811,5.5881,5.5811,5.5881,124400.0
2011-08-04 14:40:00,7.95,7.97,7.95,7.97,106400.0,5.5811,5.5951,5.5811,5.5951,106400.0
2011-08-04 14:45:00,7.96,7.98,7.95,7.97,99200.0,5.5881,5.6022,5.5811,5.5951,99200.0
2011-08-04 14:50:00,7.97,7.97,7.96,7.96,106400.0,5.5951,5.5951,5.5881,5.5881,106400.0
2011-08-04 14:55:00,7.96,7.96,7.94,7.95,85600.0,5.5881,5.5881,5.5741,5.5811,85600.0
2011-08-04 15:00:00,7.95,7.96,7.93,7.95,194000.0,5.5811,5.5881,5.567,5.5811,194000.0
2011-08-04 15:05:00,7.95,7.98,7.95,7.98,141200.0,5.5811,5.6022,5.5811,5.6022,141200.0
2011-08-04 15:10:00,7.98,7.98,7.95,7.95,116400.0,5.6022,5.6022,5.5811,5.5811,116400.0
2011-08-04 15:15:00,7.95,7.97,7.92,7.93,154400.0,5.5811,5.5951,5.56,5.567,154400.0
2011-08-04 15:20:00,7.93,7.94,7.91,7.92,138800.0,5.567,5.5741,5.553,5.56,138800.0
2011-08-04 15:25:00,7.92,7.93,7.89,7.89,313200.0,5.56,5.567,5.539,5.539,313200.0
2011-08-04 15:30:00,7.89,7.91,7.89,7.89,385600.0,5.539,5.553,5.539,5.539,385600.0
2011-08-04 15:35:00,7.89,7.91,7.88,7.9,382800.0,5.539,5.553,5.5319,5.546,382800.0
2011-08-04 15:40:00,7.9,7.9,7.84,7.85,481600.0,5.546,5.546,5.5039,5.5109,481600.0
2011-08-04 15:45:00,7.85,7.87,7.84,7.87,464400.0,5.5109,5.5249,5.5039,5.5249,464400.0
2011-08-04 15:50:00,7.86,7.87,7.82,7.84,542000.0,5.5179,5.5249,5.4898,5.5039,542000.0
2011-08-04 15:55:00,7.84,7.86,7.82,7.82,887600.0,5.5039,5.5179,5.4898,5.4898,887600.0
2011-08-05 09:30:00,7.94,8.06,7.93,8.03,405200.0,5.5741,5.6583,5.567,5.6373,405200.0
2011-08-05 09:35:00,8.03,8.06,8.0,8.01,343200.0,5.6373,5.6583,5.6162,5.6232,343200.0
2011-08-05 09:40:00,8.0,8.01,7.92,7.92,150000.0,5.6162,5.6232,5.56,5.56,150000.0
2011-08-05 09:45:00,7.93,7.94,7.89,7.89,239600.0,5.567,5.5741,5.539,5.539,239600.0
2011-08-05 09:50:00,7.9,7.91,7.8,7.82,536800.0,5.546,5.553,5.4758,5.4898,536800.0
2011-08-05 09:55:00,7.82,7.9,7.79,7.85,674800.0,5.4898,5.546,5.4688,5.5109,674800.0
2011-08-05 10:00:00,7.85,7.88,7.8,7.83,759600.0,5.5109,5.5319,5.4758,5.4968,759600.0
2011-08-05 10:05:00,7.83,7.9,7.81,7.89,545200.0,5.4968,5.546,5.4828,5.539,545200.0
2011-08-05 10:10:00,7.89,7.9,7.83,7.87,476400.0,5.539,5.546,5.4968,5.5249,476400.0
2011-08-05 10:15:00,7.87,7.93,7.86,7.91,412000.0,5.5249,5.567,5.5179,5.553,412000.0
2011-08-05 10:20:00,7.91,7.97,7.9,7.97,372400.0,5.553,5.5951,5.546,5.5951,372400.0
2011-08-05 10:25:00,7.97,7.99,7.93,7.95,264000.0,5.5951,5.6092,5.567,5.5811,264000.0
2011-08-05 10:30:00,7.95,7.96,7.92,7.93,447200.0,5.5811,5.5881,5.56,5.567,447200.0
2011-08-05 10:35:00,7.93,7.95,7.9,7.93,383200.0,5.567,5.5811,5.546,5.567,383200.0
2011-08-05 10:40:00,7.93,7.93,7.89,7.9,405200.0,5.567,5.567,5.539,5.546,405200.0
2011-08-05 10:45:00,7.89,7.91,7.88,7.91,405200.0,5.539,5.553,5.5319,5.553,405200.0
2011-08-05 10:50:00,7.91,7.91,7.86,7.87,240400.0,5.553,5.553,5.5179,5.5249,240400.0
2011-08-05 10:55:00,7.87,7.92,7.85,7.92,191600.0,5.5249,5.56,5.5109,5.56,191600.0
2011-08-05 11:00:00,7.92,7.93,7.88,7.9,390000.0,5.56,5.567,5.5319,5.546,390000.0
2011-08-05 11:05:00,7.9,7.92,7.88,7.9,246000.0,5.546,5.56,5.5319,5.546,246000.0
2011-08-05 11:10:00,7.9,7.9,7.87,7.87,178400.0,5.546,5.546,5.5249,5.5249,178400.0
2011-08-05 11:15:00,7.87,7.89,7.84,7.86,511200.0,5.5249,5.539,5.5039,5.5179,511200.0
2011-08-05 11:20:00,7.86,7.86,7.81,7.82,268400.0,5.5179,5.5179,5.4828,5.4898,268400.0
2011-08-05 11:25:00,7.82,7.89,7.81,7.86,483200.0,5.4898,5.539,5.4828,5.5179,483200.0
2011-08-05 11:30:00,7.86,7.91,7.84,7.9,296800.0,5.5179,5.553,5.5039,5.546,296800.0
2011-08-05 11:35:00,7.91,7.92,7.86,7.87,184400.0,5.553,5.56,5.5179,5.5249,184400.0
2011-08-05 11:40:00,7.86,7.87,7.83,7.87,232400.0,5.5179,5.5249,5.4968,5.5249,232400.0
2011-08-05 11:45:00,7.86,7.86,7.78,7.78,175600.0,5.5179,5.5179,5.4617,5.4617,175600.0
2011-08-05 11:50:00,7.78,7.79,7.76,7.78,168000.0,5.4617,5.4688,5.4477,5.4617,168000.0
2011-08-05 11:55:00,7.78,7.78,7.71,7.73,341200.0,5.4617,5.4617,5.4126,5.4266,341200.0
2011-08-05 12:00:00,7.73,7.74,7.7,7.71,358000.0,5.4266,5.4337,5.4056,5.4126,358000.0
2011-08-05 12:05:00,7.71,7.72,7.7,7.71,315200.0,5.4126,5.4196,5.4056,5.4126,315200.0
2011-08-05 12:10:00,7.71,7.79,7.71,7.79,780400.0,5.4126,5.4688,5.4126,5.4688,780400.0
2011-08-05 12:15:00,7.79,7.86,7.78,7.8,383200.0,5.4688,5.5179,5.4617,5.4758,383200.0
2011-08-05 12:20:00,7.8,7.84,7.77,7.83,356400.0,5.4758,5.5039,5.4547,5.4968,356400.0
2011-08-05 12:25:00,7.83,7.84,7.78,7.79,409200.0,5.4968,5.5039,5.4617,5.4688,409200.0
2011-08-05 12:30:00,7.79,7.83,7.77,7.82,234800.0,5.4688,5.4968,5.4547,5.4898,234800.0
2011-08-05 12:35:00,7.83,7.9,7.82,7.89,232400.0,5.4968,5.546,5.4898,5.539,232400.0
2011-08-05 12:40:00,7.89,7.9,7.84,7.89,442800.0,5.539,5.546,5.5039,5.539,442800.0
2011-08-05 12:45:00,7.89,7.99,7.88,7.96,620800.0,5.539,5.6092,5.5319,5.5881,620800.0
2011-08-05 12:50:00,7.96,8.01,7.94,7.96,265600.0,5.5881,5.6232,5.5741,5.5881,265600.0
2011-08-05 12:55:00,7.97,7.99,7.94,7.97,351200.0,5.5951,5.6092,5.5741,5.5951,351200.0
2011-08-05 13:00:00,7.97,8.01,7.92,7.92,177600.0,5.5951,5.6232,5.56,5.56,177600.0
2011-08-05 13:05:00,7.92,7.95,7.87,7.91,302400.0,5.56,5.5811,5.5249,5.553,302400.0
2011-08-05 13:10:00,7.91,7.97,7.91,7.95,112800.0,5.553,5.5951,5.553,5.5811,112800.0
2011-08-05 13:15:00,7.95,7.98,7.94,7.98,64800.0,5.5811,5.6022,5.5741,5.6022,64800.0
2011-08-05 13:20:00,7.98,8.02,7.97,7.99,132000.0,5.6022,5.6302,5.5951,5.6092,132000.0
2011-08-05 13:25:00,7.99,8.01,7.98,7.99,180400.0,5.6092,5.6232,5.6022,5.6092,180400.0
2011-08-05 13:30:00,7.99,8.0,7.95,7.96,104800.0,5.6092,5.6162,5.5811,5.5881,104800.0
2011-08-05 13:35:00,7.96,7.96,7.92,7.93,186400.0,5.5881,5.5881,5.56,5.567,186400.0
2011-08-05 13:40:00,7.93,7.96,7.91,7.95,114000.0,5.567,5.5881,5.553,5.5811,114000.0
2011-08-05 13:45:00,7.95,7.97,7.91,7.96,244000.0,5.5811,5.5951,5.553,5.5881,244000.0
2011-08-05 13:50:00,7.96,8.01,7.95,8.0,215600.0,5.5881,5.6232,5.5811,5.6162,215600.0
2011-08-05 13:55:00,8.0,8.0,7.96,7.98,169600.0,5.6162,5.6162,5.5881,5.6022,169600.0
2011-08-05 14:00:00,7.98,8.0,7.95,7.97,165600.0,5.6022,5.6162,5.5811,5.5951,165600.0
2011-08-05 14:05:00,7.97,7.97,7.93,7.93,130000.0,5.5951,5.5951,5.567,5.567,130000.0
2011-08-05 14:10:00,7.93,7.96,7.91,7.95,186800.0,5.567,5.5881,5.553,5.5811,186800.0
2011-08-05 14:15:00,7.95,7.96,7.93,7.96,82400.0,5.5811,5.5881,5.567,5.5881,82400.0
2011-08-05 14:20:00,7.96,7.99,7.95,7.97,110800.0,5.5881,5.6092,5.5811,5.5951,110800.0
2011-08-05 14:25:00,7.97,7.97,7.94,7.95,103200.0,5.5951,5.5951,5.5741,5.5811,103200.0
2011-08-05 14:30:00,7.95,7.95,7.93,7.93,111200.0,5.5811,5.5811,5.567,5.567,111200.0
2011-08-05 14:35:00,7.93,7.97,7.93,7.97,85200.0,5.567,5.5951,5.567,5.5951,85200.0
2011-08-05 14:40:00,7.97,7.97,7.95,7.96,111200.0,5.5951,5.5951,5.5811,5.5881,111200.0
2011-08-05 14:45:00,7.96,7.96,7.92,7.93,116400.0,5.5881,5.5881,5.56,5.567,116400.0
2011-08-05 14:50:00,7.93,7.93,7.89,7.91,141200.0,5.567,5.567,5.539,5.553,141200.0
2011-08-05 14:55:00,7.91,7.91,7.88,7.9,229600.0,5.553,5.553,5.5319,5.546,229600.0
2011-08-05 15:00:00,7.91,7.92,7.87,7.87,125200.0,5.553,5.56,5.5249,5.5249,125200.0
2011-08-05 15:05:00,7.87,7.87,7.81,7.84,295200.0,5.5249,5.5249,5.4828,5.5039,295200.0
2011-08-05 15:10:00,7.84,7.89,7.82,7.86,283200.0,5.5039,5.539,5.4898,5.5179,283200.0
2011-08-05 15:15:00,7.87,7.88,7.85,7.86,160800.0,5.5249,5.5319,5.5109,5.5179,160800.0
2011-08-05 15:20:00,7.86,7.9,7.85,7.88,237600.0,5.5179,5.546,5.5109,5.5319,237600.0
2011-08-05 15:25:00,7.88,7.89,7.82,7.82,240400.0,5.5319,5.539,5.4898,5.4898,240400.0
2011-08-05 15:30:00,7.82,7.88,7.82,7.87,456800.0,5.4898,5.5319,5.4898,5.5249,456800.0
2011-08-05 15:35:00,7.87,7.92,7.86,7.91,277200.0,5.5249,5.56,5.5179,5.553,277200.0
2011-08-05 15:40:00,7.92,7.93,7.91,7.92,424800.0,5.56,5.567,5.553,5.56,424800.0
2011-08-05 15:45:00,7.92,7.93,7.9,7.9,733600.0,5.56,5.567,5.546,5.546,733600.0
2011-08-05 15:50:00,7.9,7.92,7.88,7.92,372800.0,5.546,5.56,5.5319,5.56,372800.0
2011-08-05 15:55:00,7.92,7.92,7.9,7.9,538400.0,5.56,5.56,5.546,5.546,538400.0
2011-08-08 09:30:00,7.72,7.8,7.7,7.78,346800.0,5.4196,5.4758,5.4056,5.4617,346800.0
2011-08-08 09:35:00,7.78,7.81,7.77,7.79,169600.0,5.4617,5.4828,5.4547,5.4688,169600.0
2011-08-08 09:40:00,7.8,7.83,7.78,7.81,159200.0,5.4758,5.4968,5.4617,5.4828,159200.0
2011-08-08 09:45:00,7.81,7.81,7.75,7.75,253200.0,5.4828,5.4828,5.4407,5.4407,253200.0
2011-08-08 09:50:00,7.75,7.78,7.73,7.75,339200.0,5.4407,5.4617,5.4266,5.4407,339200.0
2011-08-08 09:55:00,7.75,7.78,7.71,7.76,204000.0,5.4407,5.4617,5.4126,5.4477,204000.0
2011-08-08 10:00:00,7.76,7.79,7.72,7.72,156000.0,5.4477,5.4688,5.4196,5.4196,156000.0
2011-08-08 10:05:00,7.72,7.76,7.72,7.76,147200.0,5.4196,5.4477,5.4196,5.4477,147200.0
2011-08-08 10:10:00,7.75,7.75,7.69,7.69,188800.0,5.4407,5.4407,5.3986,5.3986,188800.0
2011-08-08 10:15:00,7.68,7.69,7.63,7.65,230800.0,5.3915,5.3986,5.3564,5.3705,230800.0
2011-08-08 10:20:00,7.65,7.65,7.62,7.63,107600.0,5.3705,5.3705,5.3494,5.3564,107600.0
2011-08-08 10:25:00,7.63,7.63,7.57,7.57,353600.0,5.3564,5.3564,5.3143,5.3143,353600.0
2011-08-08 10:30:00,7.57,7.61,7.55,7.58,201600.0,5.3143,5.3424,5.3003,5.3213,201600.0
2011-08-08 10:35:00,7.57,7.59,7.53,7.59,160800.0,5.3143,5.3284,5.2862,5.3284,160800.0
2011-08-08 10:40:00,7.58,7.62,7.56,7.62,233200.0,5.3213,5.3494,5.3073,5.3494,233200.0
2011-08-08 10:45:00,7.62,7.66,7.58,7.66,297600.0,5.3494,5.3775,5.3213,5.3775,297600.0
2011-08-08 10:50:00,7.66,7.66,7.63,7.63,145200.0,5.3775,5.3775,5.3564,5.3564,145200.0
2011-08-08 10:55:00,7.63,7.64,7.6,7.63,188400.0,5.3564,5.3635,5.3354,5.3564,188400.0
2011-08-08 11:00:00,7.62,7.65,7.61,7.65,226000.0,5.3494,5.3705,5.3424,5.3705,226000.0
2011-08-08 11:05:00,7.65,7.71,7.64,7.71,131600.0,5.3705,5.4126,5.3635,5.4126,131600.0
2011-08-08 11:10:00,7.7,7.74,7.7,7.72,156800.0,5.4056,5.4337,5.4056,5.4196,156800.0
2011-08-08 11:15:00,7.72,7.73,7.71,7.73,171200.0,5.4196,5.4266,5.4126,5.4266,171200.0
2011-08-08 11:20:00,7.73,7.73,7.69,7.71,243200.0,5.4266,5.4266,5.3986,5.4126,243200.0
2011-08-08 11:25:00,7.71,7.71,7.68,7.69,132000.0,5.4126,5.4126,5.3915,5.3986,132000.0
2011-08-08 11:30:00,7.69,7.69,7.65,7.66,93200.0,5.3986,5.3986,5.3705,5.3775,93200.0
2011-08-08 11:35:00,7.66,7.67,7.65,7.66,55600.0,5.3775,5.3845,5.3705,5.3775,55600.0
2011-08-08 11:40:00,7.67,7.69,7.66,7.66,105200.0,5.3845,5.3986,5.3775,5.3775,105200.0
2011-08-08 11:45:00,7.66,7.68,7.64,7.68,96400.0,5.3775,5.3915,5.3635,5.3915,96400.0
2011-08-08 11:50:00,7.69,7.71,7.68,7.7,129200.0,5.3986,5.4126,5.3915,5.4056,129200.0
2011-08-08 11:55:00,7.7,7.71,7.68,7.68,82400.0,5.4056,5.4126,5.3915,5.3915,82400.0
2011-08-08 12:00:00,7.68,7.68,7.64,7.64,107200.0,5.3915,5.3915,5.3635,5.3635,107200.0
2011-08-08 12:05:00,7.64,7.65,7.62,7.64,106000.0,5.3635,5.3705,5.3494,5.3635,106000.0
2011-08-08 12:10:00,7.64,7.66,7.63,7.63,55200.0,5.3635,5.3775,5.3564,5.3564,55200.0
2011-08-08 12:15:00,7.63,7.64,7.61,7.61,172400.0,5.3564,5.3635,5.3424,5.3424,172400.0
2011-08-08 12:20:00,7.61,7.65,7.6,7.63,223200.0,5.3424,5.3705,5.3354,5.3564,223200.0
2011-08-08 12:25:00,7.63,7.63,7.61,7.61,73600.0,5.3564,5.3564,5.3424,5.3424,73600.0
2011-08-08 12:30:00,7.61,7.63,7.61,7.62,56800.0,5.3424,5.3564,5.3424,5.3494,56800.0
2011-08-08 12:35:00,7.62,7.63,7.61,7.61,64000.0,5.3494,5.3564,5.3424,5.3424,64000.0
2011-08-08 12:40:00,7.61,7.64,7.6,7.63,97200.0,5.3424,5.3635,5.3354,5.3564,97200.0
2011-08-08 12:45:00,7.63,7.65,7.62,7.65,89200.0,5.3564,5.3705,5.3494,5.3705,89200.0
2011-08-08 12:50:00,7.64,7.66,7.62,7.63,71600.0,5.3635,5.3775,5.3494,5.3564,71600.0
2011-08-08 12:55:00,7.63,7.64,7.61,7.61,58000.0,5.3564,5.3635,5.3424,5.3424,58000.0
2011-08-08 13:00:00,7.61,7.64,7.61,7.62,27600.0,5.3424,5.3635,5.3424,5.3494,27600.0
2011-08-08 13:05:00,7.63,7.63,7.6,7.6,34000.0,5.3564,5.3564,5.3354,5.3354,34000.0
2011-08-08 13:10:00,7.61,7.61,7.57,7.58,116000.0,5.3424,5.3424,5.3143,5.3213,116000.0
2011-08-08 13:15:00,7.58,7.6,7.57,7.58,94000.0,5.3213,5.3354,5.3143,5.3213,94000.0
2011-08-08 13:20:00,7.59,7.62,7.58,7.61,122000.0,5.3284,5.3494,5.3213,5.3424,122000.0
2011-08-08 13:25:00,7.61,7.61,7.59,7.59,158400.0,5.3424,5.3424,5.3284,5.3284,158400.0
2011-08-08 13:30:00,7.59,7.6,7.58,7.58,96400.0,5.3284,5.3354,5.3213,5.3213,96400.0
2011-08-08 13:35:00,7.58,7.58,7.55,7.55,151200.0,5.3213,5.3213,5.3003,5.3003,151200.0
2011-08-08 13:40:00,7.55,7.56,7.53,7.53,133600.0,5.3003,5.3073,5.2862,5.2862,133600.0
2011-08-08 13:45:00,7.53,7.54,7.5,7.52,327600.0,5.2862,5.2933,5.2652,5.2792,327600.0
2011-08-08 13:50:00,7.52,7.55,7.5,7.53,200800.0,5.2792,5.3003,5.2652,5.2862,200800.0
2011-08-08 13:55:00,7.53,7.54,7.49,7.5,287200.0,5.2862,5.2933,5.2582,5.2652,287200.0
2011-08-08 14:00:00,7.49,7.54,7.49,7.54,146000.0,5.2582,5.2933,5.2582,5.2933,146000.0
2011-08-08 14:05:00,7.54,7.54,7.49,7.5,205600.0,5.2933,5.2933,5.2582,5.2652,205600.0
2011-08-08 14:10:00,7.51,7.53,7.48,7.48,248800.0,5.2722,5.2862,5.2511,5.2511,248800.0
2011-08-08 14:15:00,7.48,7.48,7.44,7.47,206400.0,5.2511,5.2511,5.2231,5.2441,206400.0
2011-08-08 14:20:00,7.47,7.48,7.41,7.42,280000.0,5.2441,5.2511,5.202,5.209,280000.0
2011-08-08 14:25:00,7.43,7.44,7.37,7.44,381200.0,5.216,5.2231,5.1739,5.2231,381200.0
2011-08-08 14:30:00,7.44,7.51,7.42,7.5,419600.0,5.2231,5.2722,5.209,5.2652,419600.0
2011-08-08 14:35:00,7.5,7.52,7.47,7.48,216000.0,5.2652,5.2792,5.2441,5.2511,216000.0
2011-08-08 14:40:00,7.48,7.51,7.47,7.5,166000.0,5.2511,5.2722,5.2441,5.2652,166000.0
2011-08-08 14:45:00,7.49,7.5,7.46,7.48,265600.0,5.2582,5.2652,5.2371,5.2511,265600.0
2011-08-08 14:50:00,7.49,7.51,7.48,7.51,330800.0,5.2582,5.2722,5.2511,5.2722,330800.0
2011-08-08 14:55:00,7.51,7.51,7.47,7.49,404400.0,5.2722,5.2722,5.2441,5.2582,404400.0
2011-08-08 15:00:00,7.49,7.51,7.49,7.5,316800.0,5.2582,5.2722,5.2582,5.2652,316800.0
2011-08-08 15:05:00,7.51,7.56,7.48,7.55,270000.0,5.2722,5.3073,5.2511,5.3003,270000.0
2011-08-08 15:10:00,7.55,7.59,7.53,7.58,354400.0,5.3003,5.3284,5.2862,5.3213,354400.0
2011-08-08 15:15:00,7.58,7.65,7.56,7.61,381200.0,5.3213,5.3705,5.3073,5.3424,381200.0
2011-08-08 15:20:00,7.62,7.64,7.6,7.63,340800.0,5.3494,5.3635,5.3354,5.3564,340800.0
2011-08-08 15:25:00,7.63,7.63,7.55,7.56,269200.0,5.3564,5.3564,5.3003,5.3073,269200.0
2011-08-08 15:30:00,7.56,7.56,7.51,7.53,312000.0,5.3073,5.3073,5.2722,5.2862,312000.0
2011-08-08 15:35:00,7.53,7.54,7.5,7.52,348000.0,5.2862,5.2933,5.2652,5.2792,348000.0
2011-08-08 15:40:00,7.53,7.54,7.49,7.49,505600.0,5.2862,5.2933,5.2582,5.2582,505600.0
2011-08-08 15:45:00,7.49,7.49,7.36,7.37,1700800.0,5.2582,5.2582,5.1669,5.1739,1700800.0
2011-08-08 15:50:00,7.37,7.4,7.35,7.38,1643200.0,5.1739,5.195,5.1599,5.1809,1643200.0
2011-08-08 15:55:00,7.38,7.38,7.37,7.37,1458400.0,5.1809,5.1809,5.1739,5.1739,1458400.0
2011-08-09 09:30:00,7.55,7.78,7.51,7.53,679200.0,5.3003,5.4617,5.2722,5.2862,679200.0
2011-08-09 09:35:00,7.53,7.54,7.45,7.46,271200.0,5.2862,5.2933,5.2301,5.2371,271200.0
2011-08-09 09:40:00,7.46,7.46,7.33,7.34,388800.0,5.2371,5.2371,5.1458,5.1529,388800.0
2011-08-09 09:45:00,7.35,7.45,7.35,7.43,384800.0,5.1599,5.2301,5.1599,5.216,384800.0
2011-08-09 09:50:00,7.43,7.51,7.43,7.49,348400.0,5.216,5.2722,5.216,5.2582,348400.0
2011-08-09 09:55:00,7.49,7.55,7.48,7.55,313200.0,5.2582,5.3003,5.2511,5.3003,313200.0
2011-08-09 10:00:00,7.55,7.61,7.53,7.61,267600.0,5.3003,5.3424,5.2862,5.3424,267600.0
2011-08-09 10:05:00,7.61,7.66,7.6,7.63,654400.0,5.3424,5.3775,5.3354,5.3564,654400.0
2011-08-09 10:10:00,7.63,7.67,7.61,7.67,378400.0,5.3564,5.3845,5.3424,5.3845,378400.0
2011-08-09 10:15:00,7.67,7.68,7.59,7.63,310000.0,5.3845,5.3915,5.3284,5.3564,310000.0
2011-08-09 10:20:00,7.63,7.65,7.6,7.64,368800.0,5.3564,5.3705,5.3354,5.3635,368800.0
2011-08-09 10:25:00,7.64,7.68,7.64,7.68,216800.0,5.3635,5.3915,5.3635,5.3915,216800.0
2011-08-09 10:30:00,7.68,7.69,7.65,7.69,181200.0,5.3915,5.3986,5.3705,5.3986,181200.0
2011-08-09 10:35:00,7.69,7.69,7.64,7.64,160000.0,5.3986,5.3986,5.3635,5.3635,160000.0
2011-08-09 10:40:00,7.64,7.65,7.6,7.61,124800.0,5.3635,5.3705,5.3354,5.3424,124800.0
2011-08-09 10:45:00,7.61,7.69,7.61,7.67,129200.0,5.3424,5.3986,5.3424,5.3845,129200.0
2011-08-09 10:50:00,7.67,7.68,7.64,7.66,131600.0,5.3845,5.3915,5.3635,5.3775,131600.0
2011-08-09 10:55:00,7.66,7.68,7.65,7.65,107600.0,5.3775,5.3915,5.3705,5.3705,107600.0
2011-08-09 11:00:00,7.65,7.65,7.58,7.58,128000.0,5.3705,5.3705,5.3213,5.3213,128000.0
2011-08-09 11:05:00,7.58,7.62,7.55,7.59,84000.0,5.3213,5.3494,5.3003,5.3284,84000.0
2011-08-09 11:10:00,7.6,7.6,7.55,7.57,146000.0,5.3354,5.3354,5.3003,5.3143,146000.0
2011-08-09 11:15:00,7.58,7.6,7.57,7.6,120400.0,5.3213,5.3354,5.3143,5.3354,120400.0
2011-08-09 11:20:00,7.6,7.61,7.59,7.6,115200.0,5.3354,5.3424,5.3284,5.3354,115200.0
2011-08-09 11:25:00,7.6,7.65,7.6,7.65,136000.0,5.3354,5.3705,5.3354,5.3705,136000.0
2011-08-09 11:30:00,7.65,7.66,7.62,7.63,92800.0,5.3705,5.3775,5.3494,5.3564,92800.0
2011-08-09 11:35:00,7.63,7.65,7.62,7.63,104000.0,5.3564,5.3705,5.3494,5.3564,104000.0
2011-08-09 11:40:00,7.63,7.66,7.63,7.65,68000.0,5.3564,5.3775,5.3564,5.3705,68000.0
2011-08-09 11:45:00,7.66,7.66,7.63,7.63,63600.0,5.3775,5.3775,5.3564,5.3564,63600.0
2011-08-09 11:50:00,7.64,7.67,7.64,7.66,40800.0,5.3635,5.3845,5.3635,5.3775,40800.0
2011-08-09 11:55:00,7.67,7.7,7.67,7.68,82000.0,5.3845,5.4056,5.3845,5.3915,82000.0
2011-08-09 12:00:00,7.68,7.7,7.67,7.68,97600.0,5.3915,5.4056,5.3845,5.3915,97600.0
2011-08-09 12:05:00,7.67,7.69,7.65,7.66,209200.0,5.3845,5.3986,5.3705,5.3775,209200.0
2011-08-09 12:10:00,7.66,7.67,7.65,7.65,111600.0,5.3775,5.3845,5.3705,5.3705,111600.0
2011-08-09 12:15:00,7.65,7.65,7.64,7.65,77200.0,5.3705,5.3705,5.3635,5.3705,77200.0
2011-08-09 12:20:00,7.65,7.66,7.64,7.66,38800.0,5.3705,5.3775,5.3635,5.3775,38800.0
2011-08-09 12:25:00,7.66,7.66,7.64,7.64,45600.0,5.3775,5.3775,5.3635,5.3635,45600.0
2011-08-09 12:30:00,7.64,7.64,7.64,7.64,478000.0,5.3635,5.3635,5.3635,5.3635,478000.0
2011-08-09 12:35:00,7.65,7.67,7.65,7.66,44400.0,5.3705,5.3845,5.3705,5.3775,44400.0
2011-08-09 12:40:00,7.66,7.66,7.64,7.64,22000.0,5.3775,5.3775,5.3635,5.3635,22000.0
2011-08-09 12:45:00,7.64,7.64,7.62,7.62,44400.0,5.3635,5.3635,5.3494,5.3494,44400.0
2011-08-09 12:50:00,7.62,7.62,7.59,7.61,54400.0,5.3494,5.3494,5.3284,5.3424,54400.0
2011-08-09 12:55:00,7.62,7.62,7.59,7.59,66000.0,5.3494,5.3494,5.3284,5.3284,66000.0
2011-08-09 13:00:00,7.59,7.6,7.58,7.58,199200.0,5.3284,5.3354,5.3213,5.3213,199200.0
2011-08-09 13:05:00,7.59,7.61,7.57,7.6,95200.0,5.3284,5.3424,5.3143,5.3354,95200.0
2011-08-09 13:10:00,7.6,7.61,7.59,7.6,83200.0,5.3354,5.3424,5.3284,5.3354,83200.0
2011-08-09 13:15:00,7.61,7.61,7.6,7.6,41200.0,5.3424,5.3424,5.3354,5.3354,41200.0
2011-08-09 13:20:00,7.6,7.6,7.59,7.6,26000.0,5.3354,5.3354,5.3284,5.3354,26000.0
2011-08-09 13:25:00,7.6,7.61,7.59,7.59,60400.0,5.3354,5.3424,5.3284,5.3284,60400.0
2011-08-09 13:30:00,7.59,7.6,7.58,7.58,102400.0,5.3284,5.3354,5.3213,5.3213,102400.0
2011-08-09 13:35:00,7.58,7.59,7.57,7.58,102400.0,5.3213,5.3284,5.3143,5.3213,102400.0
2011-08-09 13:40:00,7.58,7.6,7.58,7.59,132000.0,5.3213,5.3354,5.3213,5.3284,132000.0
2011-08-09 13:45:00,7.59,7.59,7.55,7.56,108000.0,5.3284,5.3284,5.3003,5.3073,108000.0
2011-08-09 13:50:00,7.56,7.57,7.52,7.53,110800.0,5.3073,5.3143,5.2792,5.2862,110800.0
2011-08-09 13:55:00,7.52,7.57,7.51,7.56,194400.0,5.2792,5.3143,5.2722,5.3073,194400.0
2011-08-09 14:00:00,7.56,7.57,7.55,7.55,119600.0,5.3073,5.3143,5.3003,5.3003,119600.0
2011-08-09 14:05:00,7.55,7.55,7.52,7.53,139200.0,5.3003,5.3003,5.2792,5.2862,139200.0
2011-08-09 14:10:00,7.53,7.55,7.53,7.54,128400.0,5.2862,5.3003,5.2862,5.2933,128400.0
2011-08-09 14:15:00,7.55,7.64,7.53,7.54,231200.0,5.3003,5.3635,5.2862,5.2933,231200.0
2011-08-09 14:20:00,7.55,7.57,7.43,7.46,341200.0,5.3003,5.3143,5.216,5.2371,341200.0
2011-08-09 14:25:00,7.47,7.56,7.47,7.53,178000.0,5.2441,5.3073,5.2441,5.2862,178000.0
2011-08-09 14:30:00,7.53,7.53,7.46,7.47,136000.0,5.2862,5.2862,5.2371,5.2441,136000.0
2011-08-09 14:35:00,7.47,7.48,7.41,7.41,340800.0,5.2441,5.2511,5.202,5.202,340800.0
2011-08-09 14:40:00,7.41,7.41,7.29,7.31,273200.0,5.202,5.202,5.1178,5.1318,273200.0
2011-08-09 14:45:00,7.3,7.43,7.29,7.39,325200.0,5.1248,5.216,5.1178,5.188,325200.0
2011-08-09 14:50:00,7.39,7.48,7.39,7.44,282000.0,5.188,5.2511,5.188,5.2231,282000.0
2011-08-09 14:55:00,7.44,7.46,7.39,7.41,332800.0,5.2231,5.2371,5.188,5.202,332800.0
2011-08-09 15:00:00,7.41,7.48,7.37,7.48,455600.0,5.202,5.2511,5.1739,5.2511,455600.0
2011-08-09 15:05:00,7.47,7.48,7.42,7.44,541600.0,5.2441,5.2511,5.209,5.2231,541600.0
2011-08-09 15:10:00,7.45,7.54,7.44,7.53,325600.0,5.2301,5.2933,5.2231,5.2862,325600.0
2011-08-09 15:15:00,7.53,7.61,7.53,7.57,210400.0,5.2862,5.3424,5.2862,5.3143,210400.0
2011-08-09 15:20:00,7.57,7.58,7.52,7.56,293600.0,5.3143,5.3213,5.2792,5.3073,293600.0
2011-08-09 15:25:00,7.56,7.61,7.53,7.6,408400.0,5.3073,5.3424,5.2862,5.3354,408400.0
2011-08-09 15:30:00,7.6,7.61,7.54,7.58,518800.0,5.3354,5.3424,5.2933,5.3213,518800.0
2011-08-09 15:35:00,7.58,7.63,7.55,7.62,446400.0,5.3213,5.3564,5.3003,5.3494,446400.0
2011-08-09 15:40:00,7.62,7.7,7.61,7.68,500400.0,5.3494,5.4056,5.3424,5.3915,500400.0
2011-08-09 15:45:00,7.68,7.74,7.67,7.73,521600.0,5.3915,5.4337,5.3845,5.4266,521600.0
2011-08-09 15:50:00,7.73,7.77,7.71,7.75,528800.0,5.4266,5.4547,5.4126,5.4407,528800.0
2011-08-09 15:55:00,7.75,7.83,7.75,7.83,758000.0,5.4407,5.4968,5.4407,5.4968,758000.0
2011-08-10 09:30:00,7.65,7.69,7.53,7.55,176800.0,5.3705,5.3986,5.2862,5.3003,176800.0
2011-08-10 09:35:00,7.53,7.6,7.53,7.6,116400.0,5.2862,5.3354,5.2862,5.3354,116400.0
2011-08-10 09:40:00,7.59,7.66,7.59,7.65,83200.0,5.3284,5.3775,5.3284,5.3705,83200.0
2011-08-10 09:45:00,7.64,7.68,7.58,7.65,658800.0,5.3635,5.3915,5.3213,5.3705,658800.0
2011-08-10 09:50:00,7.66,7.67,7.62,7.64,262000.0,5.3775,5.3845,5.3494,5.3635,262000.0
2011-08-10 09:55:00,7.64,7.67,7.62,7.62,328800.0,5.3635,5.3845,5.3494,5.3494,328800.0
2011-08-10 10:00:00,7.61,7.66,7.58,7.63,362400.0,5.3424,5.3775,5.3213,5.3564,362400.0
2011-08-10 10:05:00,7.63,7.67,7.6,7.6,237600.0,5.3564,5.3845,5.3354,5.3354,237600.0
2011-08-10 10:10:00,7.59,7.6,7.53,7.58,228400.0,5.3284,5.3354,5.2862,5.3213,228400.0
2011-08-10 10:15:00,7.58,7.6,7.55,7.56,200800.0,5.3213,5.3354,5.3003,5.3073,200800.0
2011-08-10 10:20:00,7.56,7.58,7.5,7.53,265200.0,5.3073,5.3213,5.2652,5.2862,265200.0
2011-08-10 10:25:00,7.53,7.57,7.52,7.55,138800.0,5.2862,5.3143,5.2792,5.3003,138800.0
2011-08-10 10:30:00,7.55,7.66,7.53,7.63,262400.0,5.3003,5.3775,5.2862,5.3564,262400.0
2011-08-10 10:35:00,7.63,7.65,7.57,7.61,230800.0,5.3564,5.3705,5.3143,5.3424,230800.0
2011-08-10 10:40:00,7.61,7.65,7.57,7.57,177200.0,5.3424,5.3705,5.3143,5.3143,177200.0
2011-08-10 10:45:00,7.57,7.59,7.55,7.58,182800.0,5.3143,5.3284,5.3003,5.3213,182800.0
2011-08-10 10:50:00,7.58,7.58,7.52,7.53,133200.0,5.3213,5.3213,5.2792,5.2862,133200.0
2011-08-10 10:55:00,7.53,7.6,7.53,7.59,142000.0,5.2862,5.3354,5.2862,5.3284,142000.0
2011-08-10 11:00:00,7.59,7.59,7.51,7.51,167600.0,5.3284,5.3284,5.2722,5.2722,167600.0
2011-08-10 11:05:00,7.52,7.55,7.5,7.55,115200.0,5.2792,5.3003,5.2652,5.3003,115200.0
2011-08-10 11:10:00,7.54,7.57,7.53,7.57,67600.0,5.2933,5.3143,5.2862,5.3143,67600.0
2011-08-10 11:15:00,7.56,7.61,7.55,7.58,61200.0,5.3073,5.3424,5.3003,5.3213,61200.0
2011-08-10 11:20:00,7.57,7.58,7.54,7.54,66400.0,5.3143,5.3213,5.2933,5.2933,66400.0
2011-08-10 11:25:00,7.55,7.55,7.52,7.53,100400.0,5.3003,5.3003,5.2792,5.2862,100400.0
2011-08-10 11:30:00,7.53,7.56,7.52,7.56,62800.0,5.2862,5.3073,5.2792,5.3073,62800.0
2011-08-10 11:35:00,7.55,7.55,7.5,7.54,99200.0,5.3003,5.3003,5.2652,5.2933,99200.0
2011-08-10 11:40:00,7.53,7.58,7.51,7.57,149600.0,5.2862,5.3213,5.2722,5.3143,149600.0
2011-08-10 11:45:00,7.57,7.57,7.52,7.53,119600.0,5.3143,5.3143,5.2792,5.2862,119600.0
2011-08-10 11:50:00,7.53,7.58,7.53,7.58,109200.0,5.2862,5.3213,5.2862,5.3213,109200.0
2011-08-10 11:55:00,7.58,7.62,7.57,7.57,290800.0,5.3213,5.3494,5.3143,5.3143,290800.0
2011-08-10 12:00:00,7.57,7.59,7.54,7.59,111200.0,5.3143,5.3284,5.2933,5.3284,111200.0
2011-08-10 12:05:00,7.58,7.62,7.58,7.59,140000.0,5.3213,5.3494,5.3213,5.3284,140000.0
2011-08-10 12:10:00,7.59,7.59,7.58,7.59,138800.0,5.3284,5.3284,5.3213,5.3284,138800.0
2011-08-10 12:15:00,7.59,7.63,7.59,7.62,96400.0,5.3284,5.3564,5.3284,5.3494,96400.0
2011-08-10 12:20:00,7.63,7.63,7.59,7.61,88000.0,5.3564,5.3564,5.3284,5.3424,88000.0
2011-08-10 12:25:00,7.6,7.6,7.55,7.55,91200.0,5.3354,5.3354,5.3003,5.3003,91200.0
2011-08-10 12:30:00,7.55,7.58,7.55,7.58,103600.0,5.3003,5.3213,5.3003,5.3213,103600.0
2011-08-10 12:35:00,7.58,7.59,7.54,7.55,126400.0,5.3213,5.3284,5.2933,5.3003,126400.0
2011-08-10 12:40:00,7.55,7.56,7.53,7.56,84000.0,5.3003,5.3073,5.2862,5.3073,84000.0
2011-08-10 12:45:00,7.56,7.59,7.56,7.57,102800.0,5.3073,5.3284,5.3073,5.3143,102800.0
2011-08-10 12:50:00,7.57,7.6,7.57,7.59,96400.0,5.3143,5.3354,5.3143,5.3284,96400.0
2011-08-10 12:55:00,7.59,7.63,7.58,7.62,92400.0,5.3284,5.3564,5.3213,5.3494,92400.0
2011-08-10 13:00:00,7.62,7.64,7.59,7.64,104400.0,5.3494,5.3635,5.3284,5.3635,104400.0
2011-08-10 13:05:00,7.64,7.64,7.6,7.63,201600.0,5.3635,5.3635,5.3354,5.3564,201600.0
2011-08-10 13:10:00,7.64,7.64,7.62,7.63,158000.0,5.3635,5.3635,5.3494,5.3564,158000.0
2011-08-10 13:15:00,7.63,7.65,7.6,7.63,356000.0,5.3564,5.3705,5.3354,5.3564,356000.0
2011-08-10 13:20:00,7.62,7.65,7.6,7.63,374400.0,5.3494,5.3705,5.3354,5.3564,374400.0
2011-08-10 13:25:00,7.63,7.66,7.62,7.64,345200.0,5.3564,5.3775,5.3494,5.3635,345200.0
2011-08-10 13:30:00,7.64,7.64,7.61,7.63,293600.0,5.3635,5.3635,5.3424,5.3564,293600.0
2011-08-10 13:35:00,7.63,7.65,7.62,7.63,103200.0,5.3564,5.3705,5.3494,5.3564,103200.0
2011-08-10 13:40:00,7.63,7.63,7.62,7.62,115200.0,5.3564,5.3564,5.3494,5.3494,115200.0
2011-08-10 13:45:00,7.62,7.67,7.62,7.65,120000.0,5.3494,5.3845,5.3494,5.3705,120000.0
2011-08-10 13:50:00,7.65,7.7,7.65,7.7,116000.0,5.3705,5.4056,5.3705,5.4056,116000.0
2011-08-10 13:55:00,7.7,7.71,7.67,7.7,143600.0,5.4056,5.4126,5.3845,5.4056,143600.0
2011-08-10 14:00:00,7.7,7.7,7.67,7.68,138000.0,5.4056,5.4056,5.3845,5.3915,138000.0
2011-08-10 14:05:00,7.68,7.75,7.68,7.74,112400.0,5.3915,5.4407,5.3915,5.4337,112400.0
2011-08-10 14:10:00,7.74,7.78,7.74,7.76,182400.0,5.4337,5.4617,5.4337,5.4477,182400.0
2011-08-10 14:15:00,7.77,7.77,7.71,7.74,184800.0,5.4547,5.4547,5.4126,5.4337,184800.0
2011-08-10 14:20:00,7.74,7.76,7.73,7.75,89600.0,5.4337,5.4477,5.4266,5.4407,89600.0
2011-08-10 14:25:00,7.75,7.77,7.73,7.74,152800.0,5.4407,5.4547,5.4266,5.4337,152800.0
2011-08-10 14:30:00,7.74,7.76,7.72,7.72,208000.0,5.4337,5.4477,5.4196,5.4196,208000.0
2011-08-10 14:35:00,7.72,7.73,7.68,7.68,409200.0,5.4196,5.4266,5.3915,5.3915,409200.0
2011-08-10 14:40:00,7.68,7.71,7.68,7.7,136400.0,5.3915,5.4126,5.3915,5.4056,136400.0
2011-08-10 14:45:00,7.7,7.74,7.68,7.7,176800.0,5.4056,5.4337,5.3915,5.4056,176800.0
2011-08-10 14:50:00,7.7,7.7,7.65,7.65,115600.0,5.4056,5.4056,5.3705,5.3705,115600.0
2011-08-10 14:55:00,7.65,7.68,7.64,7.64,134800.0,5.3705,5.3915,5.3635,5.3635,134800.0
2011-08-10 15:00:00,7.64,7.66,7.63,7.64,132400.0,5.3635,5.3775,5.3564,5.3635,132400.0
2011-08-10 15:05:00,7.65,7.66,7.6,7.6,269600.0,5.3705,5.3775,5.3354,5.3354,269600.0
2011-08-10 15:10:00,7.6,7.63,7.59,7.59,205200.0,5.3354,5.3564,5.3284,5.3284,205200.0
2011-08-10 15:15:00,7.59,7.63,7.58,7.62,254000.0,5.3284,5.3564,5.3213,5.3494,254000.0
2011-08-10 15:20:00,7.62,7.65,7.61,7.65,386400.0,5.3494,5.3705,5.3424,5.3705,386400.0
2011-08-10 15:25:00,7.65,7.66,7.6,7.61,247600.0,5.3705,5.3775,5.3354,5.3424,247600.0
2011-08-10 15:30:00,7.61,7.62,7.56,7.56,271200.0,5.3424,5.3494,5.3073,5.3073,271200.0
2011-08-10 15:35:00,7.56,7.61,7.56,7.6,292000.0,5.3073,5.3424,5.3073,5.3354,292000.0
2011-08-10 15:40:00,7.6,7.63,7.57,7.6,396000.0,5.3354,5.3564,5.3143,5.3354,396000.0
2011-08-10 15:45:00,7.6,7.6,7.56,7.59,383200.0,5.3354,5.3354,5.3073,5.3284,383200.0
2011-08-10 15:50:00,7.58,7.59,7.52,7.52,646000.0,5.3213,5.3284,5.2792,5.2792,646000.0
2011-08-10 15:55:00,7.52,7.53,7.48,7.49,938000.0,5.2792,5.2862,5.2511,5.2582,938000.0
2011-08-11 09:30:00,7.53,7.61,7.52,7.61,192000.0,5.2862,5.3424,5.2792,5.3424,192000.0
2011-08-11 09:35:00,7.61,7.67,7.6,7.6,228000.0,5.3424,5.3845,5.3354,5.3354,228000.0
2011-08-11 09:40:00,7.61,7.65,7.55,7.56,107600.0,5.3424,5.3705,5.3003,5.3073,107600.0
2011-08-11 09:45:00,7.56,7.66,7.54,7.6,197600.0,5.3073,5.3775,5.2933,5.3354,197600.0
2011-08-11 09:50:00,7.59,7.59,7.53,7.55,67600.0,5.3284,5.3284,5.2862,5.3003,67600.0
2011-08-11 09:55:00,7.55,7.61,7.52,7.59,93600.0,5.3003,5.3424,5.2792,5.3284,93600.0
2011-08-11 10:00:00,7.59,7.62,7.58,7.61,73200.0,5.3284,5.3494,5.3213,5.3424,73200.0
2011-08-11 10:05:00,7.62,7.62,7.58,7.59,84800.0,5.3494,5.3494,5.3213,5.3284,84800.0
2011-08-11 10:10:00,7.59,7.59,7.54,7.59,82000.0,5.3284,5.3284,5.2933,5.3284,82000.0
2011-08-11 10:15:00,7.59,7.69,7.59,7.66,420400.0,5.3284,5.3986,5.3284,5.3775,420400.0
2011-08-11 10:20:00,7.66,7.68,7.62,7.68,137200.0,5.3775,5.3915,5.3494,5.3915,137200.0
2011-08-11 10:25:00,7.67,7.7,7.64,7.65,85200.0,5.3845,5.4056,5.3635,5.3705,85200.0
2011-08-11 10:30:00,7.66,7.7,7.65,7.67,228800.0,5.3775,5.4056,5.3705,5.3845,228800.0
2011-08-11 10:35:00,7.67,7.7,7.63,7.69,166400.0,5.3845,5.4056,5.3564,5.3986,166400.0
2011-08-11 10:40:00,7.69,7.7,7.66,7.7,126800.0,5.3986,5.4056,5.3775,5.4056,126800.0
2011-08-11 10:45:00,7.69,7.76,7.68,7.76,147200.0,5.3986,5.4477,5.3915,5.4477,147200.0
2011-08-11 10:50:00,7.75,7.76,7.72,7.73,126000.0,5.4407,5.4477,5.4196,5.4266,126000.0
2011-08-11 10:55:00,7.73,7.74,7.68,7.69,125600.0,5.4266,5.4337,5.3915,5.3986,125600.0
2011-08-11 11:00:00,7.7,7.73,7.69,7.73,82800.0,5.4056,5.4266,5.3986,5.4266,82800.0
2011-08-11 11:05:00,7.73,7.74,7.7,7.71,122400.0,5.4266,5.4337,5.4056,5.4126,122400.0
2011-08-11 11:10:00,7.7,7.71,7.66,7.67,174800.0,5.4056,5.4126,5.3775,5.3845,174800.0
2011-08-11 11:15:00,7.67,7.68,7.64,7.67,61600.0,5.3845,5.3915,5.3635,5.3845,61600.0
2011-08-11 11:20:00,7.66,7.67,7.64,7.65,40400.0,5.3775,5.3845,5.3635,5.3705,40400.0
2011-08-11 11:25:00,7.65,7.67,7.63,7.67,41600.0,5.3705,5.3845,5.3564,5.3845,41600.0
2011-08-11 11:30:00,7.67,7.69,7.67,7.67,47200.0,5.3845,5.3986,5.3845,5.3845,47200.0
2011-08-11 11:35:00,7.67,7.68,7.64,7.65,63600.0,5.3845,5.3915,5.3635,5.3705,63600.0
2011-08-11 11:40:00,7.65,7.68,7.65,7.68,66000.0,5.3705,5.3915,5.3705,5.3915,66000.0
2011-08-11 11:45:00,7.68,7.69,7.66,7.68,55200.0,5.3915,5.3986,5.3775,5.3915,55200.0
2011-08-11 11:50:00,7.68,7.72,7.68,7.72,68400.0,5.3915,5.4196,5.3915,5.4196,68400.0
2011-08-11 11:55:00,7.72,7.72,7.68,7.68,31200.0,5.4196,5.4196,5.3915,5.3915,31200.0
2011-08-11 12:00:00,7.69,7.7,7.67,7.69,59200.0,5.3986,5.4056,5.3845,5.3986,59200.0
2011-08-11 12:05:00,7.69,7.71,7.69,7.69,46400.0,5.3986,5.4126,5.3986,5.3986,46400.0
2011-08-11 12:10:00,7.7,7.7,7.67,7.7,38400.0,5.4056,5.4056,5.3845,5.4056,38400.0
2011-08-11 12:15:00,7.7,7.71,7.69,7.69,33600.0,5.4056,5.4126,5.3986,5.3986,33600.0
2011-08-11 12:20:00,7.68,7.7,7.65,7.65,280800.0,5.3915,5.4056,5.3705,5.3705,280800.0
2011-08-11 12:25:00,7.65,7.66,7.64,7.64,118000.0,5.3705,5.3775,5.3635,5.3635,118000.0
2011-08-11 12:30:00,7.65,7.68,7.64,7.67,254800.0,5.3705,5.3915,5.3635,5.3845,254800.0
2011-08-11 12:35:00,7.67,7.69,7.67,7.69,106800.0,5.3845,5.3986,5.3845,5.3986,106800.0
2011-08-11 12:40:00,7.7,7.74,7.7,7.73,63200.0,5.4056,5.4337,5.4056,5.4266,63200.0
2011-08-11 12:45:00,7.73,7.77,7.73,7.75,78400.0,5.4266,5.4547,5.4266,5.4407,78400.0
2011-08-11 12:50:00,7.75,7.75,7.74,7.75,40800.0,5.4407,5.4407,5.4337,5.4407,40800.0
2011-08-11 12:55:00,7.75,7.81,7.75,7.79,82400.0,5.4407,5.4828,5.4407,5.4688,82400.0
2011-08-11 13:00:00,7.79,7.8,7.74,7.74,98800.0,5.4688,5.4758,5.4337,5.4337,98800.0
2011-08-11 13:05:00,7.74,7.75,7.74,7.74,55200.0,5.4337,5.4407,5.4337,5.4337,55200.0
2011-08-11 13:10:00,7.74,7.78,7.74,7.75,50000.0,5.4337,5.4617,5.4337,5.4407,50000.0
2011-08-11 13:15:00,7.76,7.77,7.74,7.74,38800.0,5.4477,5.4547,5.4337,5.4337,38800.0
2011-08-11 13:20:00,7.74,7.77,7.74,7.76,84400.0,5.4337,5.4547,5.4337,5.4477,84400.0
2011-08-11 13:25:00,7.76,7.79,7.76,7.78,74000.0,5.4477,5.4688,5.4477,5.4617,74000.0
2011-08-11 13:30:00,7.77,7.79,7.77,7.79,100000.0,5.4547,5.4688,5.4547,5.4688,100000.0
2011-08-11 13:35:00,7.79,7.8,7.77,7.77,59600.0,5.4688,5.4758,5.4547,5.4547,59600.0
2011-08-11 13:40:00,7.77,7.78,7.73,7.74,131200.0,5.4547,5.4617,5.4266,5.4337,131200.0
2011-08-11 13:45:00,7.74,7.75,7.74,7.75,81600.0,5.4337,5.4407,5.4337,5.4407,81600.0
2011-08-11 13:50:00,7.75,7.78,7.74,7.77,80800.0,5.4407,5.4617,5.4337,5.4547,80800.0
2011-08-11 13:55:00,7.77,7.78,7.76,7.78,80800.0,5.4547,5.4617,5.4477,5.4617,80800.0
2011-08-11 14:00:00,7.78,7.79,7.77,7.77,50000.0,5.4617,5.4688,5.4547,5.4547,50000.0
2011-08-11 14:05:00,7.78,7.78,7.76,7.76,254400.0,5.4617,5.4617,5.4477,5.4477,254400.0
2011-08-11 14:10:00,7.77,7.81,7.77,7.81,80400.0,5.4547,5.4828,5.4547,5.4828,80400.0
2011-08-11 14:15:00,7.81,7.82,7.8,7.81,118400.0,5.4828,5.4898,5.4758,5.4828,118400.0
2011-08-11 14:20:00,7.82,7.84,7.82,7.84,67600.0,5.4898,5.5039,5.4898,5.5039,67600.0
2011-08-11 14:25:00,7.84,7.84,7.82,7.83,116000.0,5.5039,5.5039,5.4898,5.4968,116000.0
2011-08-11 14:30:00,7.83,7.83,7.8,7.8,102400.0,5.4968,5.4968,5.4758,5.4758,102400.0
2011-08-11 14:35:00,7.8,7.83,7.8,7.83,434800.0,5.4758,5.4968,5.4758,5.4968,434800.0
2011-08-11 14:40:00,7.83,7.83,7.81,7.83,368800.0,5.4968,5.4968,5.4828,5.4968,368800.0
2011-08-11 14:45:00,7.83,7.84,7.82,7.83,76800.0,5.4968,5.5039,5.4898,5.4968,76800.0
2011-08-11 14:50:00,7.83,7.85,7.82,7.84,97200.0,5.4968,5.5109,5.4898,5.5039,97200.0
2011-08-11 14:55:00,7.85,7.88,7.84,7.87,137200.0,5.5109,5.5319,5.5039,5.5249,137200.0
2011-08-11 15:00:00,7.87,7.89,7.86,7.89,89600.0,5.5249,5.539,5.5179,5.539,89600.0
2011-08-11 15:05:00,7.89,7.91,7.89,7.89,106000.0,5.539,5.553,5.539,5.539,106000.0
2011-08-11 15:10:00,7.89,7.91,7.89,7.91,100800.0,5.539,5.553,5.539,5.553,100800.0
2011-08-11 15:15:00,7.91,7.94,7.91,7.94,230400.0,5.553,5.5741,5.553,5.5741,230400.0
2011-08-11 15:20:00,7.94,7.95,7.93,7.95,150000.0,5.5741,5.5811,5.567,5.5811,150000.0
2011-08-11 15:25:00,7.95,7.96,7.93,7.95,126800.0,5.5811,5.5881,5.567,5.5811,126800.0
2011-08-11 15:30:00,7.95,8.0,7.94,7.99,228000.0,5.5811,5.6162,5.5741,5.6092,228000.0
2011-08-11 15:35:00,8.0,8.01,7.98,8.0,387200.0,5.6162,5.6232,5.6022,5.6162,387200.0
2011-08-11 15:40:00,8.0,8.04,7.99,8.04,575600.0,5.6162,5.6443,5.6092,5.6443,575600.0
2011-08-11 15:45:00,8.04,8.05,7.99,8.0,612000.0,5.6443,5.6513,5.6092,5.6162,612000.0
2011-08-11 15:50:00,8.0,8.01,7.95,7.96,678400.0,5.6162,5.6232,5.5811,5.5881,678400.0
2011-08-11 15:55:00,7.96,7.98,7.92,7.93,938000.0,5.5881,5.6022,5.56,5.567,938000.0
2011-08-12 09:30:00,7.99,8.03,7.95,8.02,196800.0,5.6092,5.6373,5.5811,5.6302,196800.0
2011-08-12 09:35:00,8.02,8.03,7.96,8.02,244800.0,5.6302,5.6373,5.5881,5.6302,244800.0
2011-08-12 09:40:00,8.02,8.03,7.97,7.98,92400.0,5.6302,5.6373,5.5951,5.6022,92400.0
2011-08-12 09:45:00,7.98,8.05,7.98,8.03,207600.0,5.6022,5.6513,5.6022,5.6373,207600.0
2011-08-12 09:50:00,8.03,8.04,7.98,7.99,122400.0,5.6373,5.6443,5.6022,5.6092,122400.0
2011-08-12 09:55:00,8.0,8.0,7.92,7.96,170000.0,5.6162,5.6162,5.56,5.5881,170000.0
2011-08-12 10:00:00,7.96,7.97,7.89,7.91,284800.0,5.5881,5.5951,5.539,5.553,284800.0
2011-08-12 10:05:00,7.91,7.94,7.9,7.93,166400.0,5.553,5.5741,5.546,5.567,166400.0
2011-08-12 10:10:00,7.93,7.99,7.9,7.98,232000.0,5.567,5.6092,5.546,5.6022,232000.0
2011-08-12 10:15:00,7.98,8.01,7.97,8.01,96800.0,5.6022,5.6232,5.5951,5.6232,96800.0
2011-08-12 10:20:00,8.01,8.02,7.97,7.99,104800.0,5.6232,5.6302,5.5951,5.6092,104800.0
2011-08-12 10:25:00,7.99,8.05,7.99,8.03,123200.0,5.6092,5.6513,5.6092,5.6373,123200.0
2011-08-12 10:30:00,8.03,8.09,8.03,8.08,611200.0,5.6373,5.6794,5.6373,5.6724,611200.0
2011-08-12 10:35:00,8.09,8.11,8.07,8.1,152000.0,5.6794,5.6934,5.6653,5.6864,152000.0
2011-08-12 10:40:00,8.1,8.1,8.04,8.05,147200.0,5.6864,5.6864,5.6443,5.6513,147200.0
2011-08-12 10:45:00,8.05,8.08,8.03,8.03,127200.0,5.6513,5.6724,5.6373,5.6373,127200.0
2011-08-12 10:50:00,8.04,8.04,8.01,8.03,159200.0,5.6443,5.6443,5.6232,5.6373,159200.0
2011-08-12 10:55:00,8.03,8.05,8.01,8.05,120800.0,5.6373,5.6513,5.6232,5.6513,120800.0
2011-08-12 11:00:00,8.05,8.06,8.01,8.01,72800.0,5.6513,5.6583,5.6232,5.6232,72800.0
2011-08-12 11:05:00,8.01,8.05,8.01,8.03,70000.0,5.6232,5.6513,5.6232,5.6373,70000.0
2011-08-12 11:10:00,8.03,8.05,8.02,8.04,77600.0,5.6373,5.6513,5.6302,5.6443,77600.0
2011-08-12 11:15:00,8.04,8.06,8.04,8.05,49600.0,5.6443,5.6583,5.6443,5.6513,49600.0
2011-08-12 11:20:00,8.03,8.04,8.02,8.02,85200.0,5.6373,5.6443,5.6302,5.6302,85200.0
2011-08-12 11:25:00,8.02,8.05,8.01,8.04,96800.0,5.6302,5.6513,5.6232,5.6443,96800.0
2011-08-12 11:30:00,8.04,8.07,8.04,8.06,73600.0,5.6443,5.6653,5.6443,5.6583,73600.0
2011-08-12 11:35:00,8.06,8.07,8.05,8.06,66800.0,5.6583,5.6653,5.6513,5.6583,66800.0
2011-08-12 11:40:00,8.06,8.08,8.05,8.08,110400.0,5.6583,5.6724,5.6513,5.6724,110400.0
2011-08-12 11:45:00,8.08,8.09,8.07,8.09,112800.0,5.6724,5.6794,5.6653,5.6794,112800.0
2011-08-12 11:50:00,8.08,8.1,8.08,8.1,76800.0,5.6724,5.6864,5.6724,5.6864,76800.0
2011-08-12 11:55:00,8.1,8.11,8.08,8.08,64000.0,5.6864,5.6934,5.6724,5.6724,64000.0
2011-08-12 12:00:00,8.09,8.1,8.08,8.09,76400.0,5.6794,5.6864,5.6724,5.6794,76400.0
2011-08-12 12:05:00,8.09,8.09,8.06,8.07,56800.0,5.6794,5.6794,5.6583,5.6653,56800.0
2011-08-12 12:10:00,8.07,8.07,8.06,8.06,43200.0,5.6653,5.6653,5.6583,5.6583,43200.0
2011-08-12 12:15:00,8.06,8.07,8.06,8.06,48800.0,5.6583,5.6653,5.6583,5.6583,48800.0
2011-08-12 12:20:00,8.06,8.06,8.05,8.06,58000.0,5.6583,5.6583,5.6513,5.6583,58000.0
2011-08-12 12:25:00,8.06,8.06,8.04,8.06,40000.0,5.6583,5.6583,5.6443,5.6583,40000.0
2011-08-12 12:30:00,8.06,8.06,8.03,8.05,133600.0,5.6583,5.6583,5.6373,5.6513,133600.0
2011-08-12 12:35:00,8.04,8.05,8.03,8.03,78800.0,5.6443,5.6513,5.6373,5.6373,78800.0
2011-08-12 12:40:00,8.03,8.05,8.03,8.04,62000.0,5.6373,5.6513,5.6373,5.6443,62000.0
2011-08-12 12:45:00,8.04,8.05,8.01,8.01,118000.0,5.6443,5.6513,5.6232,5.6232,118000.0
2011-08-12 12:50:00,8.01,8.03,8.01,8.02,124800.0,5.6232,5.6373,5.6232,5.6302,124800.0
2011-08-12 12:55:00,8.02,8.04,8.02,8.03,81200.0,5.6302,5.6443,5.6302,5.6373,81200.0
2011-08-12 13:00:00,8.03,8.06,8.03,8.05,62400.0,5.6373,5.6583,5.6373,5.6513,62400.0
2011-08-12 13:05:00,8.05,8.06,8.05,8.05,40400.0,5.6513,5.6583,5.6513,5.6513,40400.0
2011-08-12 13:10:00,8.05,8.06,8.03,8.03,58800.0,5.6513,5.6583,5.6373,5.6373,58800.0
2011-08-12 13:15:00,8.04,8.05,8.03,8.04,21200.0,5.6443,5.6513,5.6373,5.6443,21200.0
2011-08-12 13:20:00,8.04,8.06,8.03,8.03,112000.0,5.6443,5.6583,5.6373,5.6373,112000.0
2011-08-12 13:25:00,8.03,8.05,8.02,8.05,34800.0,5.6373,5.6513,5.6302,5.6513,34800.0
2011-08-12 13:30:00,8.05,8.05,8.03,8.04,43600.0,5.6513,5.6513,5.6373,5.6443,43600.0
2011-08-12 13:35:00,8.04,8.06,8.04,8.06,66800.0,5.6443,5.6583,5.6443,5.6583,66800.0
2011-08-12 13:40:00,8.06,8.08,8.06,8.07,50400.0,5.6583,5.6724,5.6583,5.6653,50400.0
2011-08-12 13:45:00,8.07,8.09,8.07,8.09,40400.0,5.6653,5.6794,5.6653,5.6794,40400.0
2011-08-12 13:50:00,8.08,8.1,8.08,8.09,79600.0,5.6724,5.6864,5.6724,5.6794,79600.0
2011-08-12 13:55:00,8.09,8.1,8.09,8.1,39600.0,5.6794,5.6864,5.6794,5.6864,39600.0
2011-08-12 14:00:00,8.1,8.11,8.1,8.11,32000.0,5.6864,5.6934,5.6864,5.6934,32000.0
2011-08-12 14:05:00,8.11,8.13,8.11,8.13,124800.0,5.6934,5.7075,5.6934,5.7075,124800.0
2011-08-12 14:10:00,8.13,8.13,8.09,8.11,130400.0,5.7075,5.7075,5.6794,5.6934,130400.0
2011-08-12 14:15:00,8.11,8.12,8.07,8.09,120400.0,5.6934,5.7004,5.6653,5.6794,120400.0
2011-08-12 14:20:00,8.09,8.09,8.05,8.07,161600.0,5.6794,5.6794,5.6513,5.6653,161600.0
2011-08-12 14:25:00,8.07,8.1,8.06,8.09,136800.0,5.6653,5.6864,5.6583,5.6794,136800.0
2011-08-12 14:30:00,8.08,8.09,8.07,8.07,122000.0,5.6724,5.6794,5.6653,5.6653,122000.0
2011-08-12 14:35:00,8.08,8.08,8.05,8.05,143600.0,5.6724,5.6724,5.6513,5.6513,143600.0
2011-08-12 14:40:00,8.05,8.08,8.04,8.07,64800.0,5.6513,5.6724,5.6443,5.6653,64800.0
2011-08-12 14:45:00,8.07,8.1,8.07,8.09,72000.0,5.6653,5.6864,5.6653,5.6794,72000.0
2011-08-12 14:50:00,8.09,8.09,8.06,8.08,59200.0,5.6794,5.6794,5.6583,5.6724,59200.0
2011-08-12 14:55:00,8.09,8.1,8.08,8.09,71200.0,5.6794,5.6864,5.6724,5.6794,71200.0
2011-08-12 15:00:00,8.09,8.12,8.09,8.1,68800.0,5.6794,5.7004,5.6794,5.6864,68800.0
2011-08-12 15:05:00,8.1,8.11,8.08,8.08,82000.0,5.6864,5.6934,5.6724,5.6724,82000.0
2011-08-12 15:10:00,8.08,8.1,8.07,8.08,120000.0,5.6724,5.6864,5.6653,5.6724,120000.0
2011-08-12 15:15:00,8.08,8.09,8.07,8.08,86000.0,5.6724,5.6794,5.6653,5.6724,86000.0
2011-08-12 15:20:00,8.08,8.11,8.08,8.09,75200.0,5.6724,5.6934,5.6724,5.6794,75200.0
2011-08-12 15:25:00,8.09,8.1,8.08,8.09,76000.0,5.6794,5.6864,5.6724,5.6794,76000.0
2011-08-12 15:30:00,8.09,8.1,8.06,8.08,326000.0,5.6794,5.6864,5.6583,5.6724,326000.0
2011-08-12 15:35:00,8.08,8.09,8.07,8.09,130800.0,5.6724,5.6794,5.6653,5.6794,130800.0
2011-08-12 15:40:00,8.09,8.1,8.08,8.09,176800.0,5.6794,5.6864,5.6724,5.6794,176800.0
2011-08-12 15:45:00,8.09,8.1,8.07,8.08,244800.0,5.6794,5.6864,5.6653,5.6724,244800.0
2011-08-12 15:50:00,8.09,8.09,8.08,8.09,321200.0,5.6794,5.6794,5.6724,5.6794,321200.0
2011-08-12 15:55:00,8.09,8.09,8.08,8.09,317200.0,5.6794,5.6794,5.6724,5.6794,317200.0
2011-08-15 09:30:00,8.12,8.17,8.12,8.14,127600.0,5.7004,5.7355,5.7004,5.7145,127600.0
2011-08-15 09:35:00,8.14,8.17,8.12,8.15,65600.0,5.7145,5.7355,5.7004,5.7215,65600.0
2011-08-15 09:40:00,8.15,8.17,8.13,8.15,80800.0,5.7215,5.7355,5.7075,5.7215,80800.0
2011-08-15 09:45:00,8.15,8.15,8.1,8.1,200800.0,5.7215,5.7215,5.6864,5.6864,200800.0
2011-08-15 09:50:00,8.11,8.12,8.07,8.08,70800.0,5.6934,5.7004,5.6653,5.6724,70800.0
2011-08-15 09:55:00,8.08,8.12,8.07,8.11,56000.0,5.6724,5.7004,5.6653,5.6934,56000.0
2011-08-15 10:00:00,8.11,8.13,8.1,8.1,72800.0,5.6934,5.7075,5.6864,5.6864,72800.0
2011-08-15 10:05:00,8.1,8.13,8.1,8.13,89600.0,5.6864,5.7075,5.6864,5.7075,89600.0
2011-08-15 10:10:00,8.12,8.14,8.12,8.13,132000.0,5.7004,5.7145,5.7004,5.7075,132000.0
2011-08-15 10:15:00,8.13,8.15,8.13,8.13,114800.0,5.7075,5.7215,5.7075,5.7075,114800.0
2011-08-15 10:20:00,8.13,8.14,8.12,8.13,109200.0,5.7075,5.7145,5.7004,5.7075,109200.0
2011-08-15 10:25:00,8.13,8.14,8.11,8.12,96000.0,5.7075,5.7145,5.6934,5.7004,96000.0
2011-08-15 10:30:00,8.12,8.13,8.11,8.11,99200.0,5.7004,5.7075,5.6934,5.6934,99200.0
2011-08-15 10:35:00,8.11,8.11,8.1,8.1,123200.0,5.6934,5.6934,5.6864,5.6864,123200.0
2011-08-15 10:40:00,8.1,8.11,8.08,8.09,225200.0,5.6864,5.6934,5.6724,5.6794,225200.0
2011-08-15 10:45:00,8.08,8.09,8.07,8.08,103600.0,5.6724,5.6794,5.6653,5.6724,103600.0
2011-08-15 10:50:00,8.08,8.09,8.07,8.07,153200.0,5.6724,5.6794,5.6653,5.6653,153200.0
2011-08-15 10:55:00,8.07,8.07,8.05,8.05,123200.0,5.6653,5.6653,5.6513,5.6513,123200.0
2011-08-15 11:00:00,8.05,8.06,8.05,8.06,200400.0,5.6513,5.6583,5.6513,5.6583,200400.0
2011-08-15 11:05:00,8.06,8.06,8.05,8.05,77600.0,5.6583,5.6583,5.6513,5.6513,77600.0
2011-08-15 11:10:00,8.05,8.06,8.03,8.04,50800.0,5.6513,5.6583,5.6373,5.6443,50800.0
2011-08-15 11:15:00,8.04,8.04,8.01,8.01,54400.0,5.6443,5.6443,5.6232,5.6232,54400.0
2011-08-15 11:20:00,8.01,8.04,8.01,8.03,63600.0,5.6232,5.6443,5.6232,5.6373,63600.0
2011-08-15 11:25:00,8.03,8.03,8.01,8.03,50800.0,5.6373,5.6373,5.6232,5.6373,50800.0
2011-08-15 11:30:00,8.03,8.03,8.01,8.02,64000.0,5.6373,5.6373,5.6232,5.6302,64000.0
2011-08-15 11:35:00,8.02,8.03,8.02,8.02,78800.0,5.6302,5.6373,5.6302,5.6302,78800.0
2011-08-15 11:40:00,8.03,8.03,8.02,8.03,125200.0,5.6373,5.6373,5.6302,5.6373,125200.0
2011-08-15 11:45:00,8.03,8.05,8.03,8.04,64000.0,5.6373,5.6513,5.6373,5.6443,64000.0
2011-08-15 11:50:00,8.05,8.06,8.05,8.06,72800.0,5.6513,5.6583,5.6513,5.6583,72800.0
2011-08-15 11:55:00,8.06,8.06,8.05,8.05,48400.0,5.6583,5.6583,5.6513,5.6513,48400.0
2011-08-15 12:00:00,8.05,8.07,8.05,8.07,95200.0,5.6513,5.6653,5.6513,5.6653,95200.0
2011-08-15 12:05:00,8.08,8.08,8.05,8.05,53600.0,5.6724,5.6724,5.6513,5.6513,53600.0
2011-08-15 12:10:00,8.05,8.06,8.05,8.05,32800.0,5.6513,5.6583,5.6513,5.6513,32800.0
2011-08-15 12:15:00,8.06,8.06,8.05,8.06,10400.0,5.6583,5.6583,5.6513,5.6583,10400.0
2011-08-15 12:20:00,8.06,8.06,8.06,8.06,35200.0,5.6583,5.6583,5.6583,5.6583,35200.0
2011-08-15 12:25:00,8.06,8.06,8.05,8.06,42000.0,5.6583,5.6583,5.6513,5.6583,42000.0
2011-08-15 12:30:00,8.06,8.07,8.06,8.06,90800.0,5.6583,5.6653,5.6583,5.6583,90800.0
2011-08-15 12:35:00,8.06,8.07,8.06,8.06,101600.0,5.6583,5.6653,5.6583,5.6583,101600.0
2011-08-15 12:40:00,8.07,8.08,8.06,8.08,104400.0,5.6653,5.6724,5.6583,5.6724,104400.0
2011-08-15 12:45:00,8.08,8.08,8.06,8.06,53600.0,5.6724,5.6724,5.6583,5.6583,53600.0
2011-08-15 12:50:00,8.06,8.08,8.06,8.07,66800.0,5.6583,5.6724,5.6583,5.6653,66800.0
2011-08-15 12:55:00,8.07,8.08,8.07,8.07,95600.0,5.6653,5.6724,5.6653,5.6653,95600.0
2011-08-15 13:00:00,8.07,8.09,8.07,8.08,113600.0,5.6653,5.6794,5.6653,5.6724,113600.0
2011-08-15 13:05:00,8.08,8.09,8.07,8.08,47600.0,5.6724,5.6794,5.6653,5.6724,47600.0
2011-08-15 13:10:00,8.08,8.08,8.05,8.06,61200.0,5.6724,5.6724,5.6513,5.6583,61200.0
2011-08-15 13:15:00,8.06,8.07,8.06,8.06,63600.0,5.6583,5.6653,5.6583,5.6583,63600.0
2011-08-15 13:20:00,8.06,8.08,8.06,8.08,55200.0,5.6583,5.6724,5.6583,5.6724,55200.0
2011-08-15 13:25:00,8.08,8.09,8.08,8.09,90800.0,5.6724,5.6794,5.6724,5.6794,90800.0
2011-08-15 13:30:00,8.09,8.09,8.07,8.09,59600.0,5.6794,5.6794,5.6653,5.6794,59600.0
2011-08-15 13:35:00,8.09,8.1,8.08,8.09,53600.0,5.6794,5.6864,5.6724,5.6794,53600.0
2011-08-15 13:40:00,8.08,8.1,8.08,8.1,69600.0,5.6724,5.6864,5.6724,5.6864,69600.0
2011-08-15 13:45:00,8.1,8.1,8.08,8.08,63200.0,5.6864,5.6864,5.6724,5.6724,63200.0
2011-08-15 13:50:00,8.09,8.1,8.08,8.09,60000.0,5.6794,5.6864,5.6724,5.6794,60000.0
2011-08-15 13:55:00,8.09,8.1,8.09,8.09,35600.0,5.6794,5.6864,5.6794,5.6794,35600.0
2011-08-15 14:00:00,8.09,8.11,8.09,8.1,54000.0,5.6794,5.6934,5.6794,5.6864,54000.0
2011-08-15 14:05:00,8.11,8.11,8.1,8.1,38000.0,5.6934,5.6934,5.6864,5.6864,38000.0
2011-08-15 14:10:00,8.1,8.1,8.09,8.1,64400.0,5.6864,5.6864,5.6794,5.6864,64400.0
2011-08-15 14:15:00,8.1,8.11,8.1,8.1,34800.0,5.6864,5.6934,5.6864,5.6864,34800.0
2011-08-15 14:20:00,8.11,8.13,8.11,8.12,55600.0,5.6934,5.7075,5.6934,5.7004,55600.0
2011-08-15 14:25:00,8.12,8.13,8.11,8.12,70800.0,5.7004,5.7075,5.6934,5.7004,70800.0
2011-08-15 14:30:00,8.12,8.13,8.11,8.11,88800.0,5.7004,5.7075,5.6934,5.6934,88800.0
2011-08-15 14:35:00,8.11,8.12,8.11,8.11,62400.0,5.6934,5.7004,5.6934,5.6934,62400.0
2011-08-15 14:40:00,8.12,8.14,8.12,8.13,71200.0,5.7004,5.7145,5.7004,5.7075,71200.0
2011-08-15 14:45:00,8.13,8.15,8.13,8.15,55600.0,5.7075,5.7215,5.7075,5.7215,55600.0
2011-08-15 14:50:00,8.15,8.15,8.13,8.14,66400.0,5.7215,5.7215,5.7075,5.7145,66400.0
2011-08-15 14:55:00,8.14,8.15,8.13,8.15,42000.0,5.7145,5.7215,5.7075,5.7215,42000.0
2011-08-15 15:00:00,8.15,8.16,8.15,8.16,74800.0,5.7215,5.7285,5.7215,5.7285,74800.0
2011-08-15 15:05:00,8.15,8.17,8.15,8.17,103200.0,5.7215,5.7355,5.7215,5.7355,103200.0
2011-08-15 15:10:00,8.17,8.17,8.15,8.15,92400.0,5.7355,5.7355,5.7215,5.7215,92400.0
2011-08-15 15:15:00,8.15,8.15,8.15,8.15,66000.0,5.7215,5.7215,5.7215,5.7215,66000.0
2011-08-15 15:20:00,8.15,8.16,8.14,8.15,104400.0,5.7215,5.7285,5.7145,5.7215,104400.0
2011-08-15 15:25:00,8.14,8.15,8.12,8.13,104400.0,5.7145,5.7215,5.7004,5.7075,104400.0
2011-08-15 15:30:00,8.13,8.15,8.12,8.14,142400.0,5.7075,5.7215,5.7004,5.7145,142400.0
2011-08-15 15:35:00,8.14,8.15,8.14,8.15,131600.0,5.7145,5.7215,5.7145,5.7215,131600.0
2011-08-15 15:40:00,8.15,8.16,8.14,8.16,142800.0,5.7215,5.7285,5.7145,5.7285,142800.0
2011-08-15 15:45:00,8.16,8.17,8.16,8.17,320400.0,5.7285,5.7355,5.7285,5.7355,320400.0
2011-08-15 15:50:00,8.17,8.19,8.17,8.18,456000.0,5.7355,5.7496,5.7355,5.7426,456000.0
2011-08-15 15:55:00,8.18,8.19,8.17,8.19,617200.0,5.7426,5.7496,5.7355,5.7496,617200.0
2011-08-16 09:30:00,8.15,8.15,8.06,8.09,107600.0,5.7215,5.7215,5.6583,5.6794,107600.0
2011-08-16 09:35:00,8.09,8.14,8.09,8.13,40000.0,5.6794,5.7145,5.6794,5.7075,40000.0
2011-08-16 09:40:00,8.13,8.15,8.13,8.13,71600.0,5.7075,5.7215,5.7075,5.7075,71600.0
2011-08-16 09:45:00,8.13,8.13,8.07,8.08,162000.0,5.7075,5.7075,5.6653,5.6724,162000.0
2011-08-16 09:50:00,8.08,8.08,8.02,8.03,264400.0,5.6724,5.6724,5.6302,5.6373,264400.0
2011-08-16 09:55:00,8.03,8.06,8.02,8.05,168800.0,5.6373,5.6583,5.6302,5.6513,168800.0
2011-08-16 10:00:00,8.05,8.09,8.05,8.06,134400.0,5.6513,5.6794,5.6513,5.6583,134400.0
2011-08-16 10:05:00,8.06,8.06,8.04,8.06,102400.0,5.6583,5.6583,5.6443,5.6583,102400.0
2011-08-16 10:10:00,8.06,8.07,8.06,8.07,70800.0,5.6583,5.6653,5.6583,5.6653,70800.0
2011-08-16 10:15:00,8.07,8.09,8.07,8.08,57600.0,5.6653,5.6794,5.6653,5.6724,57600.0
2011-08-16 10:20:00,8.08,8.1,8.08,8.1,38000.0,5.6724,5.6864,5.6724,5.6864,38000.0
2011-08-16 10:25:00,8.1,8.12,8.1,8.12,104000.0,5.6864,5.7004,5.6864,5.7004,104000.0
2011-08-16 10:30:00,8.12,8.13,8.11,8.13,70000.0,5.7004,5.7075,5.6934,5.7075,70000.0
2011-08-16 10:35:00,8.13,8.13,8.11,8.12,44000.0,5.7075,5.7075,5.6934,5.7004,44000.0
2011-08-16 10:40:00,8.12,8.13,8.1,8.1,44800.0,5.7004,5.7075,5.6864,5.6864,44800.0
2011-08-16 10:45:00,8.11,8.14,8.1,8.14,96400.0,5.6934,5.7145,5.6864,5.7145,96400.0
2011-08-16 10:50:00,8.13,8.16,8.13,8.16,98000.0,5.7075,5.7285,5.7075,5.7285,98000.0
2011-08-16 10:55:00,8.16,8.18,8.15,8.18,86800.0,5.7285,5.7426,5.7215,5.7426,86800.0
2011-08-16 11:00:00,8.18,8.18,8.16,8.17,224800.0,5.7426,5.7426,5.7285,5.7355,224800.0
2011-08-16 11:05:00,8.17,8.19,8.15,8.15,181600.0,5.7355,5.7496,5.7215,5.7215,181600.0
2011-08-16 11:10:00,8.15,8.19,8.14,8.18,215200.0,5.7215,5.7496,5.7145,5.7426,215200.0
2011-08-16 11:15:00,8.18,8.18,8.16,8.17,141600.0,5.7426,5.7426,5.7285,5.7355,141600.0
2011-08-16 11:20:00,8.17,8.17,8.14,8.15,99200.0,5.7355,5.7355,5.7145,5.7215,99200.0
2011-08-16 11:25:00,8.15,8.15,8.14,8.14,38000.0,5.7215,5.7215,5.7145,5.7145,38000.0
2011-08-16 11:30:00,8.14,8.14,8.12,8.13,33600.0,5.7145,5.7145,5.7004,5.7075,33600.0
2011-08-16 11:35:00,8.13,8.15,8.13,8.15,59200.0,5.7075,5.7215,5.7075,5.7215,59200.0
2011-08-16 11:40:00,8.15,8.19,8.15,8.19,117600.0,5.7215,5.7496,5.7215,5.7496,117600.0
2011-08-16 11:45:00,8.2,8.2,8.18,8.19,47600.0,5.7566,5.7566,5.7426,5.7496,47600.0
2011-08-16 11:50:00,8.19,8.2,8.19,8.2,93600.0,5.7496,5.7566,5.7496,5.7566,93600.0
2011-08-16 11:55:00,8.2,8.2,8.19,8.2,92800.0,5.7566,5.7566,5.7496,5.7566,92800.0
2011-08-16 12:00:00,8.2,8.21,8.19,8.19,83600.0,5.7566,5.7636,5.7496,5.7496,83600.0
2011-08-16 12:05:00,8.18,8.22,8.16,8.22,123200.0,5.7426,5.7706,5.7285,5.7706,123200.0
2011-08-16 12:10:00,8.22,8.24,8.15,8.18,444400.0,5.7706,5.7847,5.7215,5.7426,444400.0
2011-08-16 12:15:00,8.2,8.22,8.16,8.18,257600.0,5.7566,5.7706,5.7285,5.7426,257600.0
2011-08-16 12:20:00,8.18,8.2,8.15,8.17,166800.0,5.7426,5.7566,5.7215,5.7355,166800.0
2011-08-16 12:25:00,8.17,8.17,8.1,8.12,216000.0,5.7355,5.7355,5.6864,5.7004,216000.0
2011-08-16 12:30:00,8.12,8.14,8.11,8.12,183600.0,5.7004,5.7145,5.6934,5.7004,183600.0
2011-08-16 12:35:00,8.13,8.14,8.12,8.13,82000.0,5.7075,5.7145,5.7004,5.7075,82000.0
2011-08-16 12:40:00,8.13,8.14,8.11,8.12,71600.0,5.7075,5.7145,5.6934,5.7004,71600.0
2011-08-16 12:45:00,8.12,8.13,8.1,8.11,148800.0,5.7004,5.7075,5.6864,5.6934,148800.0
2011-08-16 12:50:00,8.11,8.12,8.09,8.11,82000.0,5.6934,5.7004,5.6794,5.6934,82000.0
2011-08-16 12:55:00,8.11,8.11,8.08,8.08,252400.0,5.6934,5.6934,5.6724,5.6724,252400.0
2011-08-16 13:00:00,8.08,8.08,8.04,8.05,136400.0,5.6724,5.6724,5.6443,5.6513,136400.0
2011-08-16 13:05:00,8.05,8.05,8.02,8.05,174000.0,5.6513,5.6513,5.6302,5.6513,174000.0
2011-08-16 13:10:00,8.04,8.05,8.03,8.05,56400.0,5.6443,5.6513,5.6373,5.6513,56400.0
2011-08-16 13:15:00,8.05,8.05,8.04,8.05,48000.0,5.6513,5.6513,5.6443,5.6513,48000.0
2011-08-16 13:20:00,8.04,8.05,8.02,8.05,62000.0,5.6443,5.6513,5.6302,5.6513,62000.0
2011-08-16 13:25:00,8.05,8.05,8.04,8.04,44800.0,5.6513,5.6513,5.6443,5.6443,44800.0
2011-08-16 13:30:00,8.04,8.06,8.03,8.06,41200.0,5.6443,5.6583,5.6373,5.6583,41200.0
2011-08-16 13:35:00,8.06,8.06,8.05,8.05,31600.0,5.6583,5.6583,5.6513,5.6513,31600.0
2011-08-16 13:40:00,8.05,8.06,8.05,8.05,46400.0,5.6513,5.6583,5.6513,5.6513,46400.0
2011-08-16 13:45:00,8.05,8.07,8.05,8.07,34000.0,5.6513,5.6653,5.6513,5.6653,34000.0
2011-08-16 13:50:00,8.06,8.1,8.06,8.09,154400.0,5.6583,5.6864,5.6583,5.6794,154400.0
2011-08-16 13:55:00,8.1,8.11,8.09,8.1,47600.0,5.6864,5.6934,5.6794,5.6864,47600.0
2011-08-16 14:00:00,8.1,8.13,8.09,8.11,107600.0,5.6864,5.7075,5.6794,5.6934,107600.0
2011-08-16 14:05:00,8.11,8.12,8.11,8.11,61600.0,5.6934,5.7004,5.6934,5.6934,61600.0
2011-08-16 14:10:00,8.12,8.14,8.11,8.14,155600.0,5.7004,5.7145,5.6934,5.7145,155600.0
2011-08-16 14:15:00,8.14,8.14,8.13,8.13,65200.0,5.7145,5.7145,5.7075,5.7075,65200.0
2011-08-16 14:20:00,8.13,8.14,8.12,8.12,48400.0,5.7075,5.7145,5.7004,5.7004,48400.0
2011-08-16 14:25:00,8.12,8.13,8.11,8.12,52800.0,5.7004,5.7075,5.6934,5.7004,52800.0
2011-08-16 14:30:00,8.12,8.13,8.1,8.11,36800.0,5.7004,5.7075,5.6864,5.6934,36800.0
2011-08-16 14:35:00,8.11,8.11,8.09,8.1,93200.0,5.6934,5.6934,5.6794,5.6864,93200.0
2011-08-16 14:40:00,8.1,8.11,8.1,8.11,50800.0,5.6864,5.6934,5.6864,5.6934,50800.0
2011-08-16 14:45:00,8.11,8.12,8.11,8.11,45200.0,5.6934,5.7004,5.6934,5.6934,45200.0
2011-08-16 14:50:00,8.11,8.12,8.09,8.1,126400.0,5.6934,5.7004,5.6794,5.6864,126400.0
2011-08-16 14:55:00,8.1,8.11,8.09,8.09,140400.0,5.6864,5.6934,5.6794,5.6794,140400.0
2011-08-16 15:00:00,8.09,8.11,8.09,8.1,82000.0,5.6794,5.6934,5.6794,5.6864,82000.0
2011-08-16 15:05:00,8.1,8.12,8.1,8.12,86000.0,5.6864,5.7004,5.6864,5.7004,86000.0
2011-08-16 15:10:00,8.12,8.13,8.11,8.12,99600.0,5.7004,5.7075,5.6934,5.7004,99600.0
2011-08-16 15:15:00,8.12,8.14,8.11,8.14,102000.0,5.7004,5.7145,5.6934,5.7145,102000.0
2011-08-16 15:20:00,8.14,8.15,8.13,8.15,94000.0,5.7145,5.7215,5.7075,5.7215,94000.0
2011-08-16 15:25:00,8.15,8.19,8.15,8.18,173600.0,5.7215,5.7496,5.7215,5.7426,173600.0
2011-08-16 15:30:00,8.18,8.18,8.16,8.17,147600.0,5.7426,5.7426,5.7285,5.7355,147600.0
2011-08-16 15:35:00,8.17,8.17,8.16,8.16,96000.0,5.7355,5.7355,5.7285,5.7285,96000.0
2011-08-16 15:40:00,8.16,8.18,8.16,8.17,158000.0,5.7285,5.7426,5.7285,5.7355,158000.0
2011-08-16 15:45:00,8.17,8.17,8.13,8.15,227600.0,5.7355,5.7355,5.7075,5.7215,227600.0
2011-08-16 15:50:00,8.15,8.16,8.13,8.14,262000.0,5.7215,5.7285,5.7075,5.7145,262000.0
2011-08-16 15:55:00,8.14,8.14,8.12,8.13,722400.0,5.7145,5.7145,5.7004,5.7075,722400.0
2011-08-17 09:30:00,8.16,8.17,8.13,8.16,67200.0,5.7285,5.7355,5.7075,5.7285,67200.0
2011-08-17 09:35:00,8.16,8.18,8.16,8.17,53200.0,5.7285,5.7426,5.7285,5.7355,53200.0
2011-08-17 09:40:00,8.17,8.17,8.15,8.15,41600.0,5.7355,5.7355,5.7215,5.7215,41600.0
2011-08-17 09:45:00,8.15,8.19,8.15,8.17,107200.0,5.7215,5.7496,5.7215,5.7355,107200.0
2011-08-17 09:50:00,8.17,8.21,8.16,8.16,138800.0,5.7355,5.7636,5.7285,5.7285,138800.0
2011-08-17 09:55:00,8.16,8.17,8.14,8.14,104000.0,5.7285,5.7355,5.7145,5.7145,104000.0
2011-08-17 10:00:00,8.15,8.16,8.13,8.14,55600.0,5.7215,5.7285,5.7075,5.7145,55600.0
2011-08-17 10:05:00,8.14,8.14,8.12,8.13,74400.0,5.7145,5.7145,5.7004,5.7075,74400.0
2011-08-17 10:10:00,8.13,8.13,8.11,8.13,54800.0,5.7075,5.7075,5.6934,5.7075,54800.0
2011-08-17 10:15:00,8.13,8.15,8.13,8.13,154800.0,5.7075,5.7215,5.7075,5.7075,154800.0
2011-08-17 10:20:00,8.13,8.15,8.13,8.13,237600.0,5.7075,5.7215,5.7075,5.7075,237600.0
2011-08-17 10:25:00,8.14,8.15,8.13,8.15,166000.0,5.7145,5.7215,5.7075,5.7215,166000.0
2011-08-17 10:30:00,8.15,8.15,8.12,8.13,116000.0,5.7215,5.7215,5.7004,5.7075,116000.0
2011-08-17 10:35:00,8.13,8.13,8.12,8.12,49200.0,5.7075,5.7075,5.7004,5.7004,49200.0
2011-08-17 10:40:00,8.12,8.13,8.11,8.12,75200.0,5.7004,5.7075,5.6934,5.7004,75200.0
2011-08-17 10:45:00,8.12,8.12,8.1,8.11,83600.0,5.7004,5.7004,5.6864,5.6934,83600.0
2011-08-17 10:50:00,8.11,8.12,8.08,8.09,85600.0,5.6934,5.7004,5.6724,5.6794,85600.0
2011-08-17 10:55:00,8.09,8.1,8.06,8.06,93200.0,5.6794,5.6864,5.6583,5.6583,93200.0
2011-08-17 11:00:00,8.06,8.08,8.06,8.08,123600.0,5.6583,5.6724,5.6583,5.6724,123600.0
2011-08-17 11:05:00,8.08,8.09,8.08,8.08,51600.0,5.6724,5.6794,5.6724,5.6724,51600.0
2011-08-17 11:10:00,8.08,8.1,8.08,8.1,36400.0,5.6724,5.6864,5.6724,5.6864,36400.0
2011-08-17 11:15:00,8.1,8.1,8.06,8.07,93600.0,5.6864,5.6864,5.6583,5.6653,93600.0
2011-08-17 11:20:00,8.07,8.08,8.06,8.06,88400.0,5.6653,5.6724,5.6583,5.6583,88400.0
2011-08-17 11:25:00,8.06,8.06,8.05,8.05,123600.0,5.6583,5.6583,5.6513,5.6513,123600.0
2011-08-17 11:30:00,8.06,8.07,8.04,8.05,83200.0,5.6583,5.6653,5.6443,5.6513,83200.0
2011-08-17 11:35:00,8.05,8.05,8.02,8.02,150000.0,5.6513,5.6513,5.6302,5.6302,150000.0
2011-08-17 11:40:00,8.02,8.03,8.0,8.0,170000.0,5.6302,5.6373,5.6162,5.6162,170000.0
2011-08-17 11:45:00,8.01,8.02,8.0,8.01,80400.0,5.6232,5.6302,5.6162,5.6232,80400.0
2011-08-17 11:50:00,8.01,8.03,8.01,8.02,31200.0,5.6232,5.6373,5.6232,5.6302,31200.0
2011-08-17 11:55:00,8.01,8.02,7.97,7.99,106400.0,5.6232,5.6302,5.5951,5.6092,106400.0
2011-08-17 12:00:00,7.99,7.99,7.97,7.98,73600.0,5.6092,5.6092,5.5951,5.6022,73600.0
2011-08-17 12:05:00,7.98,7.98,7.95,7.95,112800.0,5.6022,5.6022,5.5811,5.5811,112800.0
2011-08-17 12:10:00,7.96,7.96,7.94,7.96,67200.0,5.5881,5.5881,5.5741,5.5881,67200.0
2011-08-17 12:15:00,7.96,7.98,7.96,7.96,48400.0,5.5881,5.6022,5.5881,5.5881,48400.0
2011-08-17 12:20:00,7.96,7.98,7.96,7.98,41200.0,5.5881,5.6022,5.5881,5.6022,41200.0
2011-08-17 12:25:00,7.98,8.0,7.97,8.0,102800.0,5.6022,5.6162,5.5951,5.6162,102800.0
2011-08-17 12:30:00,8.0,8.01,8.0,8.01,51200.0,5.6162,5.6232,5.6162,5.6232,51200.0
2011-08-17 12:35:00,8.01,8.01,7.99,8.0,31200.0,5.6232,5.6232,5.6092,5.6162,31200.0
2011-08-17 12:40:00,8.0,8.01,8.0,8.0,45600.0,5.6162,5.6232,5.6162,5.6162,45600.0
2011-08-17 12:45:00,8.0,8.01,7.99,8.01,39200.0,5.6162,5.6232,5.6092,5.6232,39200.0
2011-08-17 12:50:00,8.01,8.01,7.98,7.98,76000.0,5.6232,5.6232,5.6022,5.6022,76000.0
2011-08-17 12:55:00,7.98,7.98,7.96,7.97,56800.0,5.6022,5.6022,5.5881,5.5951,56800.0
2011-08-17 13:00:00,7.97,7.97,7.94,7.96,84000.0,5.5951,5.5951,5.5741,5.5881,84000.0
2011-08-17 13:05:00,7.96,7.97,7.94,7.96,77600.0,5.5881,5.5951,5.5741,5.5881,77600.0
2011-08-17 13:10:00,7.96,7.98,7.96,7.97,51200.0,5.5881,5.6022,5.5881,5.5951,51200.0
2011-08-17 13:15:00,7.98,7.99,7.97,7.99,38400.0,5.6022,5.6092,5.5951,5.6092,38400.0
2011-08-17 13:20:00,7.99,7.99,7.95,7.96,64400.0,5.6092,5.6092,5.5811,5.5881,64400.0
2011-08-17 13:25:00,7.96,7.96,7.94,7.95,57200.0,5.5881,5.5881,5.5741,5.5811,57200.0
2011-08-17 13:30:00,7.95,7.97,7.95,7.95,37200.0,5.5811,5.5951,5.5811,5.5811,37200.0
2011-08-17 13:35:00,7.95,7.96,7.94,7.95,60400.0,5.5811,5.5881,5.5741,5.5811,60400.0
2011-08-17 13:40:00,7.95,7.95,7.91,7.93,122000.0,5.5811,5.5811,5.553,5.567,122000.0
2011-08-17 13:45:00,7.93,7.93,7.92,7.93,31600.0,5.567,5.567,5.56,5.567,31600.0
2011-08-17 13:50:00,7.93,7.95,7.93,7.95,37200.0,5.567,5.5811,5.567,5.5811,37200.0
2011-08-17 13:55:00,7.95,7.95,7.93,7.94,59200.0,5.5811,5.5811,5.567,5.5741,59200.0
2011-08-17 14:00:00,7.94,7.96,7.94,7.96,65200.0,5.5741,5.5881,5.5741,5.5881,65200.0
2011-08-17 14:05:00,7.95,7.96,7.95,7.96,30000.0,5.5811,5.5881,5.5811,5.5881,30000.0
2011-08-17 14:10:00,7.96,7.98,7.96,7.97,59200.0,5.5881,5.6022,5.5881,5.5951,59200.0
2011-08-17 14:15:00,7.98,7.99,7.97,7.99,49600.0,5.6022,5.6092,5.5951,5.6092,49600.0
2011-08-17 14:20:00,7.99,8.0,7.98,7.98,70400.0,5.6092,5.6162,5.6022,5.6022,70400.0
2011-08-17 14:25:00,7.98,7.98,7.97,7.97,40000.0,5.6022,5.6022,5.5951,5.5951,40000.0
2011-08-17 14:30:00,7.98,7.98,7.97,7.97,43200.0,5.6022,5.6022,5.5951,5.5951,43200.0
2011-08-17 14:35:00,7.97,7.97,7.95,7.95,69200.0,5.5951,5.5951,5.5811,5.5811,69200.0
2011-08-17 14:40:00,7.95,7.97,7.95,7.97,64800.0,5.5811,5.5951,5.5811,5.5951,64800.0
2011-08-17 14:45:00,7.97,7.97,7.95,7.96,45200.0,5.5951,5.5951,5.5811,5.5881,45200.0
2011-08-17 14:50:00,7.96,7.98,7.96,7.98,41200.0,5.5881,5.6022,5.5881,5.6022,41200.0
2011-08-17 14:55:00,7.98,8.0,7.98,8.0,187600.0,5.6022,5.6162,5.6022,5.6162,187600.0
2011-08-17 15:00:00,8.0,8.0,7.99,7.99,132800.0,5.6162,5.6162,5.6092,5.6092,132800.0
2011-08-17 15:05:00,7.99,8.01,7.99,8.01,74400.0,5.6092,5.6232,5.6092,5.6232,74400.0
2011-08-17 15:10:00,8.01,8.02,8.01,8.01,86800.0,5.6232,5.6302,5.6232,5.6232,86800.0
2011-08-17 15:15:00,8.01,8.01,8.0,8.01,112400.0,5.6232,5.6232,5.6162,5.6232,112400.0
2011-08-17 15:20:00,8.01,8.01,8.0,8.0,104000.0,5.6232,5.6232,5.6162,5.6162,104000.0
2011-08-17 15:25:00,8.0,8.0,7.99,7.99,88400.0,5.6162,5.6162,5.6092,5.6092,88400.0
2011-08-17 15:30:00,7.99,8.0,7.99,7.99,100400.0,5.6092,5.6162,5.6092,5.6092,100400.0
2011-08-17 15:35:00,7.99,7.99,7.97,7.98,110400.0,5.6092,5.6092,5.5951,5.6022,110400.0
2011-08-17 15:40:00,7.98,7.99,7.97,7.98,149200.0,5.6022,5.6092,5.5951,5.6022,149200.0
2011-08-17 15:45:00,7.99,8.0,7.98,8.0,200800.0,5.6092,5.6162,5.6022,5.6162,200800.0
2011-08-17 15:50:00,8.0,8.01,7.99,8.0,742800.0,5.6162,5.6232,5.6092,5.6162,742800.0
2011-08-17 15:55:00,8.0,8.01,7.99,8.01,424000.0,5.6162,5.6232,5.6092,5.6232,424000.0
2011-08-18 09:30:00,7.77,7.8,7.71,7.75,252800.0,5.4547,5.4758,5.4126,5.4407,252800.0
2011-08-18 09:35:00,7.75,7.76,7.7,7.73,256400.0,5.4407,5.4477,5.4056,5.4266,256400.0
2011-08-18 09:40:00,7.72,7.73,7.65,7.7,346400.0,5.4196,5.4266,5.3705,5.4056,346400.0
2011-08-18 09:45:00,7.68,7.72,7.67,7.7,193200.0,5.3915,5.4196,5.3845,5.4056,193200.0
2011-08-18 09:50:00,7.7,7.75,7.7,7.72,114400.0,5.4056,5.4407,5.4056,5.4196,114400.0
2011-08-18 09:55:00,7.72,7.74,7.71,7.74,116800.0,5.4196,5.4337,5.4126,5.4337,116800.0
2011-08-18 10:00:00,7.73,7.73,7.58,7.64,311600.0,5.4266,5.4266,5.3213,5.3635,311600.0
2011-08-18 10:05:00,7.64,7.64,7.55,7.58,453200.0,5.3635,5.3635,5.3003,5.3213,453200.0
2011-08-18 10:10:00,7.57,7.59,7.55,7.58,258400.0,5.3143,5.3284,5.3003,5.3213,258400.0
2011-08-18 10:15:00,7.58,7.61,7.57,7.61,329200.0,5.3213,5.3424,5.3143,5.3424,329200.0
2011-08-18 10:20:00,7.61,7.64,7.58,7.64,136400.0,5.3424,5.3635,5.3213,5.3635,136400.0
2011-08-18 10:25:00,7.63,7.66,7.63,7.65,94000.0,5.3564,5.3775,5.3564,5.3705,94000.0
2011-08-18 10:30:00,7.65,7.65,7.6,7.61,94000.0,5.3705,5.3705,5.3354,5.3424,94000.0
2011-08-18 10:35:00,7.61,7.63,7.6,7.62,94800.0,5.3424,5.3564,5.3354,5.3494,94800.0
2011-08-18 10:40:00,7.62,7.62,7.59,7.62,106800.0,5.3494,5.3494,5.3284,5.3494,106800.0
2011-08-18 10:45:00,7.61,7.64,7.6,7.63,93600.0,5.3424,5.3635,5.3354,5.3564,93600.0
2011-08-18 10:50:00,7.64,7.66,7.63,7.65,74800.0,5.3635,5.3775,5.3564,5.3705,74800.0
2011-08-18 10:55:00,7.65,7.67,7.63,7.66,98800.0,5.3705,5.3845,5.3564,5.3775,98800.0
2011-08-18 11:00:00,7.66,7.66,7.63,7.64,102000.0,5.3775,5.3775,5.3564,5.3635,102000.0
2011-08-18 11:05:00,7.64,7.64,7.61,7.62,82000.0,5.3635,5.3635,5.3424,5.3494,82000.0
2011-08-18 11:10:00,7.61,7.63,7.61,7.62,99200.0,5.3424,5.3564,5.3424,5.3494,99200.0
2011-08-18 11:15:00,7.62,7.62,7.59,7.6,71600.0,5.3494,5.3494,5.3284,5.3354,71600.0
2011-08-18 11:20:00,7.59,7.63,7.59,7.62,80800.0,5.3284,5.3564,5.3284,5.3494,80800.0
2011-08-18 11:25:00,7.62,7.63,7.62,7.63,52400.0,5.3494,5.3564,5.3494,5.3564,52400.0
2011-08-18 11:30:00,7.63,7.67,7.63,7.64,125200.0,5.3564,5.3845,5.3564,5.3635,125200.0
2011-08-18 11:35:00,7.64,7.66,7.64,7.65,42000.0,5.3635,5.3775,5.3635,5.3705,42000.0
2011-08-18 11:40:00,7.65,7.66,7.64,7.65,41600.0,5.3705,5.3775,5.3635,5.3705,41600.0
2011-08-18 11:45:00,7.65,7.69,7.65,7.68,50000.0,5.3705,5.3986,5.3705,5.3915,50000.0
2011-08-18 11:50:00,7.68,7.68,7.66,7.67,24400.0,5.3915,5.3915,5.3775,5.3845,24400.0
2011-08-18 11:55:00,7.67,7.67,7.66,7.66,22800.0,5.3845,5.3845,5.3775,5.3775,22800.0
2011-08-18 12:00:00,7.66,7.66,7.62,7.63,94000.0,5.3775,5.3775,5.3494,5.3564,94000.0
2011-08-18 12:05:00,7.64,7.64,7.62,7.64,54400.0,5.3635,5.3635,5.3494,5.3635,54400.0
2011-08-18 12:10:00,7.63,7.66,7.63,7.65,85600.0,5.3564,5.3775,5.3564,5.3705,85600.0
2011-08-18 12:15:00,7.65,7.67,7.65,7.66,49600.0,5.3705,5.3845,5.3705,5.3775,49600.0
2011-08-18 12:20:00,7.66,7.66,7.65,7.65,63200.0,5.3775,5.3775,5.3705,5.3705,63200.0
2011-08-18 12:25:00,7.65,7.65,7.63,7.65,88000.0,5.3705,5.3705,5.3564,5.3705,88000.0
2011-08-18 12:30:00,7.64,7.65,7.63,7.63,60400.0,5.3635,5.3705,5.3564,5.3564,60400.0
2011-08-18 12:35:00,7.63,7.63,7.61,7.62,36400.0,5.3564,5.3564,5.3424,5.3494,36400.0
2011-08-18 12:40:00,7.62,7.63,7.61,7.61,43200.0,5.3494,5.3564,5.3424,5.3424,43200.0
2011-08-18 12:45:00,7.61,7.62,7.58,7.6,102000.0,5.3424,5.3494,5.3213,5.3354,102000.0
2011-08-18 12:50:00,7.59,7.6,7.59,7.59,38000.0,5.3284,5.3354,5.3284,5.3284,38000.0
2011-08-18 12:55:00,7.59,7.61,7.59,7.61,45200.0,5.3284,5.3424,5.3284,5.3424,45200.0
2011-08-18 13:00:00,7.61,7.61,7.6,7.61,47200.0,5.3424,5.3424,5.3354,5.3424,47200.0
2011-08-18 13:05:00,7.6,7.61,7.57,7.57,148000.0,5.3354,5.3424,5.3143,5.3143,148000.0
2011-08-18 13:10:00,7.57,7.58,7.56,7.56,76400.0,5.3143,5.3213,5.3073,5.3073,76400.0
2011-08-18 13:15:00,7.56,7.56,7.55,7.55,115600.0,5.3073,5.3073,5.3003,5.3003,115600.0
2011-08-18 13:20:00,7.55,7.56,7.55,7.56,59600.0,5.3003,5.3073,5.3003,5.3073,59600.0
2011-08-18 13:25:00,7.56,7.57,7.56,7.57,74400.0,5.3073,5.3143,5.3073,5.3143,74400.0
2011-08-18 13:30:00,7.57,7.57,7.53,7.53,221600.0,5.3143,5.3143,5.2862,5.2862,221600.0
2011-08-18 13:35:00,7.53,7.53,7.51,7.52,282800.0,5.2862,5.2862,5.2722,5.2792,282800.0
2011-08-18 13:40:00,7.52,7.53,7.51,7.52,102000.0,5.2792,5.2862,5.2722,5.2792,102000.0
2011-08-18 13:45:00,7.52,7.53,7.52,7.53,154000.0,5.2792,5.2862,5.2792,5.2862,154000.0
2011-08-18 13:50:00,7.53,7.55,7.53,7.53,110800.0,5.2862,5.3003,5.2862,5.2862,110800.0
2011-08-18 13:55:00,7.53,7.53,7.5,7.51,168400.0,5.2862,5.2862,5.2652,5.2722,168400.0
2011-08-18 14:00:00,7.51,7.58,7.51,7.57,271600.0,5.2722,5.3213,5.2722,5.3143,271600.0
2011-08-18 14:05:00,7.57,7.57,7.55,7.56,103600.0,5.3143,5.3143,5.3003,5.3073,103600.0
2011-08-18 14:10:00,7.55,7.56,7.53,7.54,170000.0,5.3003,5.3073,5.2862,5.2933,170000.0
2011-08-18 14:15:00,7.54,7.57,7.54,7.57,66000.0,5.2933,5.3143,5.2933,5.3143,66000.0
2011-08-18 14:20:00,7.57,7.59,7.56,7.59,138400.0,5.3143,5.3284,5.3073,5.3284,138400.0
2011-08-18 14:25:00,7.59,7.59,7.55,7.55,99600.0,5.3284,5.3284,5.3003,5.3003,99600.0
2011-08-18 14:30:00,7.55,7.55,7.54,7.55,139200.0,5.3003,5.3003,5.2933,5.3003,139200.0
2011-08-18 14:35:00,7.55,7.58,7.55,7.55,107200.0,5.3003,5.3213,5.3003,5.3003,107200.0
2011-08-18 14:40:00,7.55,7.55,7.53,7.53,116800.0,5.3003,5.3003,5.2862,5.2862,116800.0
2011-08-18 14:45:00,7.54,7.54,7.52,7.52,161200.0,5.2933,5.2933,5.2792,5.2792,161200.0
2011-08-18 14:50:00,7.53,7.53,7.5,7.51,111600.0,5.2862,5.2862,5.2652,5.2722,111600.0
2011-08-18 14:55:00,7.51,7.53,7.49,7.49,218800.0,5.2722,5.2862,5.2582,5.2582,218800.0
2011-08-18 15:00:00,7.49,7.5,7.46,7.46,267200.0,5.2582,5.2652,5.2371,5.2371,267200.0
2011-08-18 15:05:00,7.47,7.5,7.47,7.49,144400.0,5.2441,5.2652,5.2441,5.2582,144400.0
2011-08-18 15:10:00,7.49,7.5,7.49,7.49,216000.0,5.2582,5.2652,5.2582,5.2582,216000.0
2011-08-18 15:15:00,7.49,7.5,7.47,7.49,298400.0,5.2582,5.2652,5.2441,5.2582,298400.0
2011-08-18 15:20:00,7.49,7.5,7.47,7.48,433600.0,5.2582,5.2652,5.2441,5.2511,433600.0
2011-08-18 15:25:00,7.48,7.51,7.47,7.51,326000.0,5.2511,5.2722,5.2441,5.2722,326000.0
2011-08-18 15:30:00,7.51,7.52,7.48,7.48,289600.0,5.2722,5.2792,5.2511,5.2511,289600.0
2011-08-18 15:35:00,7.48,7.48,7.47,7.47,464400.0,5.2511,5.2511,5.2441,5.2441,464400.0
2011-08-18 15:40:00,7.47,7.47,7.43,7.43,540400.0,5.2441,5.2441,5.216,5.216,540400.0
2011-08-18 15:45:00,7.43,7.45,7.43,7.45,733600.0,5.216,5.2301,5.216,5.2301,733600.0
2011-08-18 15:50:00,7.45,7.52,7.44,7.52,1160800.0,5.2301,5.2792,5.2231,5.2792,1160800.0
2011-08-18 15:55:00,7.52,7.53,7.49,7.49,970000.0,5.2792,5.2862,5.2582,5.2582,970000.0
2011-08-19 09:30:00,7.39,7.43,7.38,7.43,1348400.0,5.188,5.216,5.1809,5.216,1348400.0
2011-08-19 09:35:00,7.43,7.52,7.43,7.5,54000.0,5.216,5.2792,5.216,5.2652,54000.0
2011-08-19 09:40:00,7.51,7.56,7.51,7.55,128000.0,5.2722,5.3073,5.2722,5.3003,128000.0
2011-08-19 09:45:00,7.55,7.55,7.52,7.53,344400.0,5.3003,5.3003,5.2792,5.2862,344400.0
2011-08-19 09:50:00,7.53,7.54,7.48,7.53,193200.0,5.2862,5.2933,5.2511,5.2862,193200.0
2011-08-19 09:55:00,7.53,7.59,7.51,7.58,186000.0,5.2862,5.3284,5.2722,5.3213,186000.0
2011-08-19 10:00:00,7.57,7.6,7.57,7.59,289200.0,5.3143,5.3354,5.3143,5.3284,289200.0
2011-08-19 10:05:00,7.59,7.6,7.54,7.58,202000.0,5.3284,5.3354,5.2933,5.3213,202000.0
2011-08-19 10:10:00,7.58,7.59,7.56,7.57,134800.0,5.3213,5.3284,5.3073,5.3143,134800.0
2011-08-19 10:15:00,7.56,7.62,7.55,7.6,190400.0,5.3073,5.3494,5.3003,5.3354,190400.0
2011-08-19 10:20:00,7.61,7.63,7.6,7.61,278400.0,5.3424,5.3564,5.3354,5.3424,278400.0
2011-08-19 10:25:00,7.61,7.67,7.61,7.65,234000.0,5.3424,5.3845,5.3424,5.3705,234000.0
2011-08-19 10:30:00,7.65,7.66,7.63,7.64,97600.0,5.3705,5.3775,5.3564,5.3635,97600.0
2011-08-19 10:35:00,7.64,7.64,7.62,7.63,178800.0,5.3635,5.3635,5.3494,5.3564,178800.0
2011-08-19 10:40:00,7.63,7.64,7.62,7.63,154000.0,5.3564,5.3635,5.3494,5.3564,154000.0
2011-08-19 10:45:00,7.62,7.62,7.6,7.62,164000.0,5.3494,5.3494,5.3354,5.3494,164000.0
2011-08-19 10:50:00,7.63,7.63,7.6,7.61,91200.0,5.3564,5.3564,5.3354,5.3424,91200.0
2011-08-19 10:55:00,7.62,7.63,7.6,7.6,103600.0,5.3494,5.3564,5.3354,5.3354,103600.0
2011-08-19 11:00:00,7.6,7.61,7.59,7.59,135200.0,5.3354,5.3424,5.3284,5.3284,135200.0
2011-08-19 11:05:00,7.59,7.59,7.55,7.56,123200.0,5.3284,5.3284,5.3003,5.3073,123200.0
2011-08-19 11:10:00,7.56,7.57,7.52,7.53,148000.0,5.3073,5.3143,5.2792,5.2862,148000.0
2011-08-19 11:15:00,7.52,7.53,7.51,7.53,128800.0,5.2792,5.2862,5.2722,5.2862,128800.0
2011-08-19 11:20:00,7.53,7.55,7.52,7.55,113600.0,5.2862,5.3003,5.2792,5.3003,113600.0
2011-08-19 11:25:00,7.55,7.56,7.54,7.54,63600.0,5.3003,5.3073,5.2933,5.2933,63600.0
2011-08-19 11:30:00,7.55,7.55,7.53,7.53,129200.0,5.3003,5.3003,5.2862,5.2862,129200.0
2011-08-19 11:35:00,7.53,7.54,7.52,7.54,70000.0,5.2862,5.2933,5.2792,5.2933,70000.0
2011-08-19 11:40:00,7.54,7.55,7.53,7.54,483600.0,5.2933,5.3003,5.2862,5.2933,483600.0
2011-08-19 11:45:00,7.54,7.54,7.52,7.53,116000.0,5.2933,5.2933,5.2792,5.2862,116000.0
2011-08-19 11:50:00,7.53,7.57,7.53,7.57,42000.0,5.2862,5.3143,5.2862,5.3143,42000.0
2011-08-19 11:55:00,7.57,7.58,7.55,7.58,69600.0,5.3143,5.3213,5.3003,5.3213,69600.0
2011-08-19 12:00:00,7.58,7.58,7.56,7.56,48400.0,5.3213,5.3213,5.3073,5.3073,48400.0
2011-08-19 12:05:00,7.56,7.58,7.56,7.56,56000.0,5.3073,5.3213,5.3073,5.3073,56000.0
2011-08-19 12:10:00,7.56,7.56,7.55,7.56,54400.0,5.3073,5.3073,5.3003,5.3073,54400.0
2011-08-19 12:15:00,7.56,7.57,7.55,7.56,107200.0,5.3073,5.3143,5.3003,5.3073,107200.0
2011-08-19 12:20:00,7.56,7.57,7.55,7.56,69600.0,5.3073,5.3143,5.3003,5.3073,69600.0
2011-08-19 12:25:00,7.56,7.57,7.56,7.57,40400.0,5.3073,5.3143,5.3073,5.3143,40400.0
2011-08-19 12:30:00,7.58,7.59,7.58,7.59,75200.0,5.3213,5.3284,5.3213,5.3284,75200.0
2011-08-19 12:35:00,7.59,7.6,7.58,7.58,50000.0,5.3284,5.3354,5.3213,5.3213,50000.0
2011-08-19 12:40:00,7.58,7.6,7.58,7.6,44400.0,5.3213,5.3354,5.3213,5.3354,44400.0
2011-08-19 12:45:00,7.59,7.61,7.59,7.61,77600.0,5.3284,5.3424,5.3284,5.3424,77600.0
2011-08-19 12:50:00,7.61,7.62,7.6,7.61,56400.0,5.3424,5.3494,5.3354,5.3424,56400.0
2011-08-19 12:55:00,7.61,7.62,7.59,7.6,70400.0,5.3424,5.3494,5.3284,5.3354,70400.0
2011-08-19 13:00:00,7.6,7.6,7.58,7.59,47200.0,5.3354,5.3354,5.3213,5.3284,47200.0
2011-08-19 13:05:00,7.59,7.61,7.58,7.61,76400.0,5.3284,5.3424,5.3213,5.3424,76400.0
2011-08-19 13:10:00,7.61,7.62,7.59,7.61,71200.0,5.3424,5.3494,5.3284,5.3424,71200.0
2011-08-19 13:15:00,7.61,7.62,7.6,7.61,70800.0,5.3424,5.3494,5.3354,5.3424,70800.0
2011-08-19 13:20:00,7.62,7.62,7.6,7.6,56400.0,5.3494,5.3494,5.3354,5.3354,56400.0
2011-08-19 13:25:00,7.6,7.62,7.6,7.61,68400.0,5.3354,5.3494,5.3354,5.3424,68400.0
2011-08-19 13:30:00,7.61,7.62,7.58,7.58,179200.0,5.3424,5.3494,5.3213,5.3213,179200.0
2011-08-19 13:35:00,7.59,7.6,7.58,7.59,58000.0,5.3284,5.3354,5.3213,5.3284,58000.0
2011-08-19 13:40:00,7.59,7.59,7.56,7.56,56400.0,5.3284,5.3284,5.3073,5.3073,56400.0
2011-08-19 13:45:00,7.56,7.59,7.56,7.59,76800.0,5.3073,5.3284,5.3073,5.3284,76800.0
2011-08-19 13:50:00,7.59,7.59,7.57,7.57,80000.0,5.3284,5.3284,5.3143,5.3143,80000.0
2011-08-19 13:55:00,7.57,7.59,7.57,7.58,58400.0,5.3143,5.3284,5.3143,5.3213,58400.0
2011-08-19 14:00:00,7.57,7.59,7.56,7.56,103600.0,5.3143,5.3284,5.3073,5.3073,103600.0
2011-08-19 14:05:00,7.56,7.56,7.53,7.55,145200.0,5.3073,5.3073,5.2862,5.3003,145200.0
2011-08-19 14:10:00,7.55,7.55,7.54,7.55,101200.0,5.3003,5.3003,5.2933,5.3003,101200.0
2011-08-19 14:15:00,7.55,7.55,7.52,7.52,95600.0,5.3003,5.3003,5.2792,5.2792,95600.0
2011-08-19 14:20:00,7.52,7.52,7.49,7.5,141600.0,5.2792,5.2792,5.2582,5.2652,141600.0
2011-08-19 14:25:00,7.5,7.51,7.49,7.5,140800.0,5.2652,5.2722,5.2582,5.2652,140800.0
2011-08-19 14:30:00,7.5,7.5,7.48,7.48,123600.0,5.2652,5.2652,5.2511,5.2511,123600.0
2011-08-19 14:35:00,7.48,7.5,7.47,7.5,185600.0,5.2511,5.2652,5.2441,5.2652,185600.0
2011-08-19 14:40:00,7.5,7.51,7.49,7.51,86000.0,5.2652,5.2722,5.2582,5.2722,86000.0
2011-08-19 14:45:00,7.51,7.51,7.47,7.48,143200.0,5.2722,5.2722,5.2441,5.2511,143200.0
2011-08-19 14:50:00,7.48,7.5,7.46,7.48,208800.0,5.2511,5.2652,5.2371,5.2511,208800.0
2011-08-19 14:55:00,7.48,7.49,7.47,7.48,127200.0,5.2511,5.2582,5.2441,5.2511,127200.0
2011-08-19 15:00:00,7.48,7.49,7.46,7.48,183600.0,5.2511,5.2582,5.2371,5.2511,183600.0
2011-08-19 15:05:00,7.48,7.5,7.47,7.47,182400.0,5.2511,5.2652,5.2441,5.2441,182400.0
2011-08-19 15:10:00,7.48,7.48,7.46,7.46,108800.0,5.2511,5.2511,5.2371,5.2371,108800.0
2011-08-19 15:15:00,7.46,7.47,7.43,7.47,312400.0,5.2371,5.2441,5.216,5.2441,312400.0
2011-08-19 15:20:00,7.46,7.51,7.46,7.49,238000.0,5.2371,5.2722,5.2371,5.2582,238000.0
2011-08-19 15:25:00,7.49,7.51,7.49,7.5,185600.0,5.2582,5.2722,5.2582,5.2652,185600.0
2011-08-19 15:30:00,7.5,7.5,7.47,7.48,204800.0,5.2652,5.2652,5.2441,5.2511,204800.0
2011-08-19 15:35:00,7.48,7.49,7.46,7.49,192000.0,5.2511,5.2582,5.2371,5.2582,192000.0
2011-08-19 15:40:00,7.49,7.49,7.46,7.48,109600.0,5.2582,5.2582,5.2371,5.2511,109600.0
2011-08-19 15:45:00,7.48,7.5,7.47,7.49,277600.0,5.2511,5.2652,5.2441,5.2582,277600.0
2011-08-19 15:50:00,7.49,7.51,7.48,7.48,478400.0,5.2582,5.2722,5.2511,5.2511,478400.0
2011-08-19 15:55:00,7.48,7.48,7.46,7.46,672800.0,5.2511,5.2511,5.2371,5.2371,672800.0
2011-08-22 09:30:00,7.62,7.67,7.6,7.6,203600.0,5.3494,5.3845,5.3354,5.3354,203600.0
2011-08-22 09:35:00,7.61,7.62,7.58,7.62,90400.0,5.3424,5.3494,5.3213,5.3494,90400.0
2011-08-22 09:40:00,7.62,7.64,7.6,7.63,69600.0,5.3494,5.3635,5.3354,5.3564,69600.0
2011-08-22 09:45:00,7.62,7.63,7.59,7.63,110400.0,5.3494,5.3564,5.3284,5.3564,110400.0
2011-08-22 09:50:00,7.63,7.63,7.57,7.57,143200.0,5.3564,5.3564,5.3143,5.3143,143200.0
2011-08-22 09:55:00,7.57,7.61,7.56,7.57,94800.0,5.3143,5.3424,5.3073,5.3143,94800.0
2011-08-22 10:00:00,7.57,7.61,7.57,7.58,145200.0,5.3143,5.3424,5.3143,5.3213,145200.0
2011-08-22 10:05:00,7.58,7.58,7.55,7.56,154000.0,5.3213,5.3213,5.3003,5.3073,154000.0
2011-08-22 10:10:00,7.56,7.58,7.54,7.57,117600.0,5.3073,5.3213,5.2933,5.3143,117600.0
2011-08-22 10:15:00,7.57,7.6,7.56,7.6,122800.0,5.3143,5.3354,5.3073,5.3354,122800.0
2011-08-22 10:20:00,7.59,7.62,7.59,7.61,63600.0,5.3284,5.3494,5.3284,5.3424,63600.0
2011-08-22 10:25:00,7.61,7.63,7.6,7.62,50400.0,5.3424,5.3564,5.3354,5.3494,50400.0
2011-08-22 10:30:00,7.62,7.64,7.62,7.62,44800.0,5.3494,5.3635,5.3494,5.3494,44800.0
2011-08-22 10:35:00,7.62,7.62,7.6,7.61,44000.0,5.3494,5.3494,5.3354,5.3424,44000.0
2011-08-22 10:40:00,7.6,7.6,7.59,7.59,49600.0,5.3354,5.3354,5.3284,5.3284,49600.0
2011-08-22 10:45:00,7.59,7.62,7.59,7.61,41600.0,5.3284,5.3494,5.3284,5.3424,41600.0
2011-08-22 10:50:00,7.6,7.61,7.56,7.56,89200.0,5.3354,5.3424,5.3073,5.3073,89200.0
2011-08-22 10:55:00,7.56,7.58,7.54,7.55,67200.0,5.3073,5.3213,5.2933,5.3003,67200.0
2011-08-22 11:00:00,7.55,7.57,7.54,7.56,110000.0,5.3003,5.3143,5.2933,5.3073,110000.0
2011-08-22 11:05:00,7.56,7.56,7.55,7.56,45200.0,5.3073,5.3073,5.3003,5.3073,45200.0
2011-08-22 11:10:00,7.56,7.57,7.54,7.55,70400.0,5.3073,5.3143,5.2933,5.3003,70400.0
2011-08-22 11:15:00,7.55,7.56,7.53,7.54,75200.0,5.3003,5.3073,5.2862,5.2933,75200.0
2011-08-22 11:20:00,7.53,7.53,7.5,7.51,52400.0,5.2862,5.2862,5.2652,5.2722,52400.0
2011-08-22 11:25:00,7.51,7.53,7.5,7.53,52400.0,5.2722,5.2862,5.2652,5.2862,52400.0
2011-08-22 11:30:00,7.53,7.54,7.52,7.52,78800.0,5.2862,5.2933,5.2792,5.2792,78800.0
2011-08-22 11:35:00,7.52,7.52,7.5,7.5,177200.0,5.2792,5.2792,5.2652,5.2652,177200.0
2011-08-22 11:40:00,7.5,7.5,7.49,7.49,119600.0,5.2652,5.2652,5.2582,5.2582,119600.0
2011-08-22 11:45:00,7.48,7.5,7.48,7.5,42000.0,5.2511,5.2652,5.2511,5.2652,42000.0
2011-08-22 11:50:00,7.5,7.51,7.48,7.49,65200.0,5.2652,5.2722,5.2511,5.2582,65200.0
2011-08-22 11:55:00,7.48,7.5,7.47,7.5,60800.0,5.2511,5.2652,5.2441,5.2652,60800.0
2011-08-22 12:00:00,7.5,7.51,7.49,7.5,54400.0,5.2652,5.2722,5.2582,5.2652,54400.0
2011-08-22 12:05:00,7.5,7.53,7.5,7.53,46000.0,5.2652,5.2862,5.2652,5.2862,46000.0
2011-08-22 12:10:00,7.53,7.53,7.52,7.53,30000.0,5.2862,5.2862,5.2792,5.2862,30000.0
2011-08-22 12:15:00,7.53,7.53,7.51,7.53,78800.0,5.2862,5.2862,5.2722,5.2862,78800.0
2011-08-22 12:20:00,7.53,7.56,7.52,7.52,120400.0,5.2862,5.3073,5.2792,5.2792,120400.0
2011-08-22 12:25:00,7.52,7.55,7.52,7.53,52000.0,5.2792,5.3003,5.2792,5.2862,52000.0
2011-08-22 12:30:00,7.53,7.54,7.5,7.51,53600.0,5.2862,5.2933,5.2652,5.2722,53600.0
2011-08-22 12:35:00,7.51,7.52,7.5,7.52,45600.0,5.2722,5.2792,5.2652,5.2792,45600.0
2011-08-22 12:40:00,7.52,7.54,7.51,7.54,86400.0,5.2792,5.2933,5.2722,5.2933,86400.0
2011-08-22 12:45:00,7.54,7.58,7.53,7.57,62000.0,5.2933,5.3213,5.2862,5.3143,62000.0
2011-08-22 12:50:00,7.57,7.58,7.55,7.58,59600.0,5.3143,5.3213,5.3003,5.3213,59600.0
2011-08-22 12:55:00,7.59,7.61,7.58,7.6,238000.0,5.3284,5.3424,5.3213,5.3354,238000.0
2011-08-22 13:00:00,7.6,7.62,7.59,7.62,95600.0,5.3354,5.3494,5.3284,5.3494,95600.0
2011-08-22 13:05:00,7.62,7.62,7.61,7.61,45200.0,5.3494,5.3494,5.3424,5.3424,45200.0
2011-08-22 13:10:00,7.61,7.61,7.6,7.6,43600.0,5.3424,5.3424,5.3354,5.3354,43600.0
2011-08-22 13:15:00,7.59,7.61,7.59,7.61,35200.0,5.3284,5.3424,5.3284,5.3424,35200.0
2011-08-22 13:20:00,7.6,7.63,7.6,7.61,39200.0,5.3354,5.3564,5.3354,5.3424,39200.0
2011-08-22 13:25:00,7.59,7.6,7.58,7.58,48000.0,5.3284,5.3354,5.3213,5.3213,48000.0
2011-08-22 13:30:00,7.58,7.59,7.56,7.57,79600.0,5.3213,5.3284,5.3073,5.3143,79600.0
2011-08-22 13:35:00,7.57,7.57,7.56,7.57,97600.0,5.3143,5.3143,5.3073,5.3143,97600.0
2011-08-22 13:40:00,7.57,7.58,7.57,7.57,52000.0,5.3143,5.3213,5.3143,5.3143,52000.0
2011-08-22 13:45:00,7.57,7.57,7.55,7.55,56400.0,5.3143,5.3143,5.3003,5.3003,56400.0
2011-08-22 13:50:00,7.56,7.56,7.54,7.55,47200.0,5.3073,5.3073,5.2933,5.3003,47200.0
2011-08-22 13:55:00,7.55,7.58,7.55,7.58,65200.0,5.3003,5.3213,5.3003,5.3213,65200.0
2011-08-22 14:00:00,7.58,7.59,7.56,7.57,90000.0,5.3213,5.3284,5.3073,5.3143,90000.0
2011-08-22 14:05:00,7.56,7.59,7.56,7.58,86400.0,5.3073,5.3284,5.3073,5.3213,86400.0
2011-08-22 14:10:00,7.58,7.6,7.58,7.59,106400.0,5.3213,5.3354,5.3213,5.3284,106400.0
2011-08-22 14:15:00,7.59,7.61,7.58,7.58,393600.0,5.3284,5.3424,5.3213,5.3213,393600.0
2011-08-22 14:20:00,7.58,7.62,7.58,7.59,198800.0,5.3213,5.3494,5.3213,5.3284,198800.0
2011-08-22 14:25:00,7.59,7.59,7.56,7.57,113200.0,5.3284,5.3284,5.3073,5.3143,113200.0
2011-08-22 14:30:00,7.56,7.57,7.55,7.56,113600.0,5.3073,5.3143,5.3003,5.3073,113600.0
2011-08-22 14:35:00,7.56,7.57,7.54,7.55,127200.0,5.3073,5.3143,5.2933,5.3003,127200.0
2011-08-22 14:40:00,7.55,7.56,7.55,7.56,90000.0,5.3003,5.3073,5.3003,5.3073,90000.0
2011-08-22 14:45:00,7.55,7.56,7.55,7.55,57200.0,5.3003,5.3073,5.3003,5.3003,57200.0
2011-08-22 14:50:00,7.55,7.56,7.53,7.54,81200.0,5.3003,5.3073,5.2862,5.2933,81200.0
2011-08-22 14:55:00,7.53,7.54,7.52,7.52,51600.0,5.2862,5.2933,5.2792,5.2792,51600.0
2011-08-22 15:00:00,7.52,7.54,7.52,7.53,72800.0,5.2792,5.2933,5.2792,5.2862,72800.0
2011-08-22 15:05:00,7.53,7.56,7.53,7.54,72400.0,5.2862,5.3073,5.2862,5.2933,72400.0
2011-08-22 15:10:00,7.54,7.55,7.53,7.55,153600.0,5.2933,5.3003,5.2862,5.3003,153600.0
2011-08-22 15:15:00,7.55,7.56,7.54,7.54,64000.0,5.3003,5.3073,5.2933,5.2933,64000.0
2011-08-22 15:20:00,7.55,7.57,7.54,7.56,258400.0,5.3003,5.3143,5.2933,5.3073,258400.0
2011-08-22 15:25:00,7.55,7.57,7.54,7.56,274400.0,5.3003,5.3143,5.2933,5.3073,274400.0
2011-08-22 15:30:00,7.56,7.56,7.55,7.55,162000.0,5.3073,5.3073,5.3003,5.3003,162000.0
2011-08-22 15:35:00,7.55,7.56,7.55,7.55,177200.0,5.3003,5.3073,5.3003,5.3003,177200.0
2011-08-22 15:40:00,7.55,7.57,7.55,7.57,212000.0,5.3003,5.3143,5.3003,5.3143,212000.0
2011-08-22 15:45:00,7.57,7.58,7.54,7.54,192800.0,5.3143,5.3213,5.2933,5.2933,192800.0
2011-08-22 15:50:00,7.54,7.55,7.51,7.52,390400.0,5.2933,5.3003,5.2722,5.2792,390400.0
2011-08-22 15:55:00,7.52,7.53,7.51,7.53,292000.0,5.2792,5.2862,5.2722,5.2862,292000.0
2011-08-23 09:30:00,7.55,7.6,7.54,7.55,75200.0,5.3003,5.3354,5.2933,5.3003,75200.0
2011-08-23 09:35:00,7.55,7.56,7.52,7.53,35200.0,5.3003,5.3073,5.2792,5.2862,35200.0
2011-08-23 09:40:00,7.53,7.55,7.52,7.53,24000.0,5.2862,5.3003,5.2792,5.2862,24000.0
2011-08-23 09:45:00,7.53,7.6,7.52,7.6,92400.0,5.2862,5.3354,5.2792,5.3354,92400.0
2011-08-23 09:50:00,7.59,7.6,7.57,7.58,72000.0,5.3284,5.3354,5.3143,5.3213,72000.0
2011-08-23 09:55:00,7.59,7.62,7.59,7.6,93200.0,5.3284,5.3494,5.3284,5.3354,93200.0
2011-08-23 10:00:00,7.6,7.66,7.59,7.64,190400.0,5.3354,5.3775,5.3284,5.3635,190400.0
2011-08-23 10:05:00,7.64,7.7,7.64,7.68,54400.0,5.3635,5.4056,5.3635,5.3915,54400.0
2011-08-23 10:10:00,7.68,7.69,7.65,7.65,61200.0,5.3915,5.3986,5.3705,5.3705,61200.0
2011-08-23 10:15:00,7.66,7.66,7.64,7.64,25200.0,5.3775,5.3775,5.3635,5.3635,25200.0
2011-08-23 10:20:00,7.65,7.65,7.64,7.65,46000.0,5.3705,5.3705,5.3635,5.3705,46000.0
2011-08-23 10:25:00,7.65,7.66,7.64,7.66,22800.0,5.3705,5.3775,5.3635,5.3775,22800.0
2011-08-23 10:30:00,7.65,7.66,7.64,7.65,100000.0,5.3705,5.3775,5.3635,5.3705,100000.0
2011-08-23 10:35:00,7.65,7.67,7.64,7.67,44800.0,5.3705,5.3845,5.3635,5.3845,44800.0
2011-08-23 10:40:00,7.68,7.69,7.67,7.68,46400.0,5.3915,5.3986,5.3845,5.3915,46400.0
2011-08-23 10:45:00,7.68,7.68,7.67,7.68,67600.0,5.3915,5.3915,5.3845,5.3915,67600.0
2011-08-23 10:50:00,7.68,7.69,7.65,7.65,216400.0,5.3915,5.3986,5.3705,5.3705,216400.0
2011-08-23 10:55:00,7.65,7.68,7.64,7.65,88000.0,5.3705,5.3915,5.3635,5.3705,88000.0
2011-08-23 11:00:00,7.65,7.67,7.64,7.65,111600.0,5.3705,5.3845,5.3635,5.3705,111600.0
2011-08-23 11:05:00,7.65,7.65,7.63,7.63,193600.0,5.3705,5.3705,5.3564,5.3564,193600.0
2011-08-23 11:10:00,7.63,7.64,7.62,7.64,89600.0,5.3564,5.3635,5.3494,5.3635,89600.0
2011-08-23 11:15:00,7.65,7.66,7.64,7.65,137600.0,5.3705,5.3775,5.3635,5.3705,137600.0
2011-08-23 11:20:00,7.65,7.66,7.63,7.64,60800.0,5.3705,5.3775,5.3564,5.3635,60800.0
2011-08-23 11:25:00,7.64,7.66,7.64,7.66,32400.0,5.3635,5.3775,5.3635,5.3775,32400.0
2011-08-23 11:30:00,7.66,7.67,7.65,7.66,39600.0,5.3775,5.3845,5.3705,5.3775,39600.0
2011-08-23 11:35:00,7.66,7.68,7.66,7.67,120800.0,5.3775,5.3915,5.3775,5.3845,120800.0
2011-08-23 11:40:00,7.68,7.68,7.67,7.68,42800.0,5.3915,5.3915,5.3845,5.3915,42800.0
2011-08-23 11:45:00,7.68,7.71,7.68,7.7,56400.0,5.3915,5.4126,5.3915,5.4056,56400.0
2011-08-23 11:50:00,7.7,7.72,7.7,7.71,43600.0,5.4056,5.4196,5.4056,5.4126,43600.0
2011-08-23 11:55:00,7.71,7.74,7.71,7.73,127600.0,5.4126,5.4337,5.4126,5.4266,127600.0
2011-08-23 12:00:00,7.73,7.73,7.71,7.72,31200.0,5.4266,5.4266,5.4126,5.4196,31200.0
2011-08-23 12:05:00,7.71,7.72,7.71,7.72,24800.0,5.4126,5.4196,5.4126,5.4196,24800.0
2011-08-23 12:10:00,7.73,7.73,7.71,7.71,34400.0,5.4266,5.4266,5.4126,5.4126,34400.0
2011-08-23 12:15:00,7.71,7.72,7.71,7.71,32000.0,5.4126,5.4196,5.4126,5.4126,32000.0
2011-08-23 12:20:00,7.7,7.72,7.7,7.71,60000.0,5.4056,5.4196,5.4056,5.4126,60000.0
2011-08-23 12:25:00,7.71,7.73,7.71,7.72,53600.0,5.4126,5.4266,5.4126,5.4196,53600.0
2011-08-23 12:30:00,7.72,7.73,7.69,7.71,638800.0,5.4196,5.4266,5.3986,5.4126,638800.0
2011-08-23 12:35:00,7.71,7.72,7.7,7.71,68000.0,5.4126,5.4196,5.4056,5.4126,68000.0
2011-08-23 12:40:00,7.71,7.73,7.71,7.73,105600.0,5.4126,5.4266,5.4126,5.4266,105600.0
2011-08-23 12:45:00,7.72,7.73,7.7,7.7,74000.0,5.4196,5.4266,5.4056,5.4056,74000.0
2011-08-23 12:50:00,7.7,7.73,7.7,7.73,62000.0,5.4056,5.4266,5.4056,5.4266,62000.0
2011-08-23 12:55:00,7.73,7.74,7.72,7.72,46000.0,5.4266,5.4337,5.4196,5.4196,46000.0
2011-08-23 13:00:00,7.73,7.74,7.73,7.74,64400.0,5.4266,5.4337,5.4266,5.4337,64400.0
2011-08-23 13:05:00,7.74,7.74,7.73,7.73,61200.0,5.4337,5.4337,5.4266,5.4266,61200.0
2011-08-23 13:10:00,7.72,7.72,7.71,7.72,51600.0,5.4196,5.4196,5.4126,5.4196,51600.0
2011-08-23 13:15:00,7.72,7.72,7.71,7.71,51200.0,5.4196,5.4196,5.4126,5.4126,51200.0
2011-08-23 13:20:00,7.71,7.71,7.69,7.69,51200.0,5.4126,5.4126,5.3986,5.3986,51200.0
2011-08-23 13:25:00,7.69,7.7,7.69,7.7,38800.0,5.3986,5.4056,5.3986,5.4056,38800.0
2011-08-23 13:30:00,7.7,7.71,7.68,7.68,66400.0,5.4056,5.4126,5.3915,5.3915,66400.0
2011-08-23 13:35:00,7.68,7.69,7.68,7.69,54800.0,5.3915,5.3986,5.3915,5.3986,54800.0
2011-08-23 13:40:00,7.69,7.69,7.68,7.69,63600.0,5.3986,5.3986,5.3915,5.3986,63600.0
2011-08-23 13:45:00,7.69,7.7,7.69,7.7,53200.0,5.3986,5.4056,5.3986,5.4056,53200.0
2011-08-23 13:50:00,7.7,7.7,7.64,7.67,206000.0,5.4056,5.4056,5.3635,5.3845,206000.0
2011-08-23 13:55:00,7.66,7.68,7.65,7.67,256800.0,5.3775,5.3915,5.3705,5.3845,256800.0
2011-08-23 14:00:00,7.67,7.68,7.65,7.68,106000.0,5.3845,5.3915,5.3705,5.3915,106000.0
2011-08-23 14:05:00,7.68,7.68,7.66,7.66,91600.0,5.3915,5.3915,5.3775,5.3775,91600.0
2011-08-23 14:10:00,7.66,7.67,7.64,7.64,82000.0,5.3775,5.3845,5.3635,5.3635,82000.0
2011-08-23 14:15:00,7.65,7.68,7.65,7.68,85200.0,5.3705,5.3915,5.3705,5.3915,85200.0
2011-08-23 14:20:00,7.68,7.68,7.65,7.66,57200.0,5.3915,5.3915,5.3705,5.3775,57200.0
2011-08-23 14:25:00,7.67,7.7,7.67,7.69,110000.0,5.3845,5.4056,5.3845,5.3986,110000.0
2011-08-23 14:30:00,7.69,7.71,7.68,7.7,126800.0,5.3986,5.4126,5.3915,5.4056,126800.0
2011-08-23 14:35:00,7.7,7.71,7.69,7.7,149200.0,5.4056,5.4126,5.3986,5.4056,149200.0
2011-08-23 14:40:00,7.7,7.71,7.7,7.71,98000.0,5.4056,5.4126,5.4056,5.4126,98000.0
2011-08-23 14:45:00,7.71,7.73,7.71,7.73,82000.0,5.4126,5.4266,5.4126,5.4266,82000.0
2011-08-23 14:50:00,7.73,7.75,7.72,7.74,127200.0,5.4266,5.4407,5.4196,5.4337,127200.0
2011-08-23 14:55:00,7.74,7.74,7.72,7.73,57200.0,5.4337,5.4337,5.4196,5.4266,57200.0
2011-08-23 15:00:00,7.74,7.78,7.74,7.77,114800.0,5.4337,5.4617,5.4337,5.4547,114800.0
2011-08-23 15:05:00,7.77,7.79,7.76,7.79,219600.0,5.4547,5.4688,5.4477,5.4688,219600.0
2011-08-23 15:10:00,7.79,7.8,7.79,7.79,246000.0,5.4688,5.4758,5.4688,5.4688,246000.0
2011-08-23 15:15:00,7.79,7.79,7.77,7.77,226000.0,5.4688,5.4688,5.4547,5.4547,226000.0
2011-08-23 15:20:00,7.78,7.79,7.77,7.78,104400.0,5.4617,5.4688,5.4547,5.4617,104400.0
2011-08-23 15:25:00,7.78,7.79,7.76,7.76,200800.0,5.4617,5.4688,5.4477,5.4477,200800.0
2011-08-23 15:30:00,7.76,7.77,7.75,7.76,158800.0,5.4477,5.4547,5.4407,5.4477,158800.0
2011-08-23 15:35:00,7.76,7.78,7.75,7.77,129600.0,5.4477,5.4617,5.4407,5.4547,129600.0
2011-08-23 15:40:00,7.78,7.79,7.76,7.78,320000.0,5.4617,5.4688,5.4477,5.4617,320000.0
2011-08-23 15:45:00,7.78,7.79,7.78,7.79,232400.0,5.4617,5.4688,5.4617,5.4688,232400.0
2011-08-23 15:50:00,7.79,7.81,7.77,7.78,662800.0,5.4688,5.4828,5.4547,5.4617,662800.0
2011-08-23 15:55:00,7.78,7.81,7.78,7.81,648800.0,5.4617,5.4828,5.4617,5.4828,648800.0
2011-08-24 09:30:00,7.77,7.81,7.74,7.79,203200.0,5.4547,5.4828,5.4337,5.4688,203200.0
2011-08-24 09:35:00,7.8,7.8,7.72,7.73,97200.0,5.4758,5.4758,5.4196,5.4266,97200.0
2011-08-24 09:40:00,7.72,7.77,7.72,7.77,103200.0,5.4196,5.4547,5.4196,5.4547,103200.0
2011-08-24 09:45:00,7.77,7.81,7.77,7.81,142000.0,5.4547,5.4828,5.4547,5.4828,142000.0
2011-08-24 09:50:00,7.8,7.86,7.8,7.84,116800.0,5.4758,5.5179,5.4758,5.5039,116800.0
2011-08-24 09:55:00,7.85,7.88,7.84,7.88,137600.0,5.5109,5.5319,5.5039,5.5319,137600.0
2011-08-24 10:00:00,7.88,7.92,7.86,7.91,197200.0,5.5319,5.56,5.5179,5.553,197200.0
2011-08-24 10:05:00,7.91,7.93,7.9,7.92,111200.0,5.553,5.567,5.546,5.56,111200.0
2011-08-24 10:10:00,7.92,7.93,7.91,7.91,105200.0,5.56,5.567,5.553,5.553,105200.0
2011-08-24 10:15:00,7.91,7.91,7.87,7.87,240800.0,5.553,5.553,5.5249,5.5249,240800.0
2011-08-24 10:20:00,7.87,7.88,7.81,7.84,338400.0,5.5249,5.5319,5.4828,5.5039,338400.0
2011-08-24 10:25:00,7.84,7.86,7.84,7.84,61200.0,5.5039,5.5179,5.5039,5.5039,61200.0
2011-08-24 10:30:00,7.85,7.86,7.79,7.8,150800.0,5.5109,5.5179,5.4688,5.4758,150800.0
2011-08-24 10:35:00,7.8,7.81,7.78,7.81,256800.0,5.4758,5.4828,5.4617,5.4828,256800.0
2011-08-24 10:40:00,7.81,7.83,7.8,7.82,58400.0,5.4828,5.4968,5.4758,5.4898,58400.0
2011-08-24 10:45:00,7.83,7.83,7.77,7.77,65600.0,5.4968,5.4968,5.4547,5.4547,65600.0
2011-08-24 10:50:00,7.77,7.79,7.76,7.78,131600.0,5.4547,5.4688,5.4477,5.4617,131600.0
2011-08-24 10:55:00,7.78,7.79,7.77,7.77,114400.0,5.4617,5.4688,5.4547,5.4547,114400.0
2011-08-24 11:00:00,7.77,7.78,7.75,7.77,67600.0,5.4547,5.4617,5.4407,5.4547,67600.0
2011-08-24 11:05:00,7.76,7.79,7.76,7.79,50000.0,5.4477,5.4688,5.4477,5.4688,50000.0
2011-08-24 11:10:00,7.79,7.8,7.79,7.8,60400.0,5.4688,5.4758,5.4688,5.4758,60400.0
2011-08-24 11:15:00,7.8,7.8,7.77,7.78,71200.0,5.4758,5.4758,5.4547,5.4617,71200.0
2011-08-24 11:20:00,7.79,7.81,7.78,7.8,51600.0,5.4688,5.4828,5.4617,5.4758,51600.0
2011-08-24 11:25:00,7.81,7.82,7.8,7.81,48800.0,5.4828,5.4898,5.4758,5.4828,48800.0
2011-08-24 11:30:00,7.81,7.81,7.79,7.8,93600.0,5.4828,5.4828,5.4688,5.4758,93600.0
2011-08-24 11:35:00,7.8,7.82,7.8,7.81,57600.0,5.4758,5.4898,5.4758,5.4828,57600.0
2011-08-24 11:40:00,7.81,7.81,7.78,7.78,45600.0,5.4828,5.4828,5.4617,5.4617,45600.0
2011-08-24 11:45:00,7.78,7.79,7.77,7.79,127200.0,5.4617,5.4688,5.4547,5.4688,127200.0
2011-08-24 11:50:00,7.79,7.8,7.77,7.78,82000.0,5.4688,5.4758,5.4547,5.4617,82000.0
2011-08-24 11:55:00,7.78,7.79,7.76,7.77,44800.0,5.4617,5.4688,5.4477,5.4547,44800.0
2011-08-24 12:00:00,7.77,7.77,7.74,7.75,102400.0,5.4547,5.4547,5.4337,5.4407,102400.0
2011-08-24 12:05:00,7.74,7.75,7.73,7.73,178400.0,5.4337,5.4407,5.4266,5.4266,178400.0
2011-08-24 12:10:00,7.74,7.74,7.73,7.74,66800.0,5.4337,5.4337,5.4266,5.4337,66800.0
2011-08-24 12:15:00,7.74,7.76,7.74,7.74,452000.0,5.4337,5.4477,5.4337,5.4337,452000.0
2011-08-24 12:20:00,7.74,7.76,7.74,7.76,28400.0,5.4337,5.4477,5.4337,5.4477,28400.0
2011-08-24 12:25:00,7.76,7.76,7.74,7.75,38800.0,5.4477,5.4477,5.4337,5.4407,38800.0
2011-08-24 12:30:00,7.75,7.76,7.75,7.76,38000.0,5.4407,5.4477,5.4407,5.4477,38000.0
2011-08-24 12:35:00,7.76,7.77,7.75,7.76,38000.0,5.4477,5.4547,5.4407,5.4477,38000.0
2011-08-24 12:40:00,7.76,7.77,7.75,7.77,48000.0,5.4477,5.4547,5.4407,5.4547,48000.0
2011-08-24 12:45:00,7.77,7.78,7.75,7.76,40000.0,5.4547,5.4617,5.4407,5.4477,40000.0
2011-08-24 12:50:00,7.76,7.78,7.76,7.78,43600.0,5.4477,5.4617,5.4477,5.4617,43600.0
2011-08-24 12:55:00,7.78,7.81,7.78,7.8,50400.0,5.4617,5.4828,5.4617,5.4758,50400.0
2011-08-24 13:00:00,7.8,7.82,7.79,7.8,63200.0,5.4758,5.4898,5.4688,5.4758,63200.0
2011-08-24 13:05:00,7.81,7.81,7.79,7.8,45600.0,5.4828,5.4828,5.4688,5.4758,45600.0
2011-08-24 13:10:00,7.79,7.81,7.79,7.81,54400.0,5.4688,5.4828,5.4688,5.4828,54400.0
2011-08-24 13:15:00,7.81,7.83,7.81,7.82,50400.0,5.4828,5.4968,5.4828,5.4898,50400.0
2011-08-24 13:20:00,7.83,7.86,7.82,7.85,131600.0,5.4968,5.5179,5.4898,5.5109,131600.0
2011-08-24 13:25:00,7.85,7.86,7.84,7.85,58000.0,5.5109,5.5179,5.5039,5.5109,58000.0
2011-08-24 13:30:00,7.85,7.85,7.83,7.83,72400.0,5.5109,5.5109,5.4968,5.4968,72400.0
2011-08-24 13:35:00,7.83,7.85,7.83,7.84,60400.0,5.4968,5.5109,5.4968,5.5039,60400.0
2011-08-24 13:40:00,7.84,7.84,7.82,7.83,43200.0,5.5039,5.5039,5.4898,5.4968,43200.0
2011-08-24 13:45:00,7.83,7.84,7.82,7.84,72800.0,5.4968,5.5039,5.4898,5.5039,72800.0
2011-08-24 13:50:00,7.84,7.84,7.83,7.84,56000.0,5.5039,5.5039,5.4968,5.5039,56000.0
2011-08-24 13:55:00,7.84,7.86,7.83,7.86,74000.0,5.5039,5.5179,5.4968,5.5179,74000.0
2011-08-24 14:00:00,7.86,7.86,7.83,7.84,50400.0,5.5179,5.5179,5.4968,5.5039,50400.0
2011-08-24 14:05:00,7.84,7.85,7.83,7.84,77200.0,5.5039,5.5109,5.4968,5.5039,77200.0
2011-08-24 14:10:00,7.84,7.86,7.84,7.86,63200.0,5.5039,5.5179,5.5039,5.5179,63200.0
2011-08-24 14:15:00,7.86,7.86,7.81,7.81,247200.0,5.5179,5.5179,5.4828,5.4828,247200.0
2011-08-24 14:20:00,7.81,7.81,7.8,7.8,71200.0,5.4828,5.4828,5.4758,5.4758,71200.0
2011-08-24 14:25:00,7.8,7.8,7.78,7.78,300000.0,5.4758,5.4758,5.4617,5.4617,300000.0
2011-08-24 14:30:00,7.79,7.8,7.78,7.8,66800.0,5.4688,5.4758,5.4617,5.4758,66800.0
2011-08-24 14:35:00,7.79,7.81,7.79,7.81,45200.0,5.4688,5.4828,5.4688,5.4828,45200.0
2011-08-24 14:40:00,7.81,7.83,7.81,7.83,51600.0,5.4828,5.4968,5.4828,5.4968,51600.0
2011-08-24 14:45:00,7.83,7.84,7.82,7.83,58000.0,5.4968,5.5039,5.4898,5.4968,58000.0
2011-08-24 14:50:00,7.83,7.85,7.83,7.85,62400.0,5.4968,5.5109,5.4968,5.5109,62400.0
2011-08-24 14:55:00,7.85,7.86,7.84,7.85,100800.0,5.5109,5.5179,5.5039,5.5109,100800.0
2011-08-24 15:00:00,7.85,7.85,7.84,7.85,68000.0,5.5109,5.5109,5.5039,5.5109,68000.0
2011-08-24 15:05:00,7.85,7.86,7.84,7.85,193200.0,5.5109,5.5179,5.5039,5.5109,193200.0
2011-08-24 15:10:00,7.85,7.87,7.85,7.87,354000.0,5.5109,5.5249,5.5109,5.5249,354000.0
2011-08-24 15:15:00,7.87,7.89,7.87,7.89,280400.0,5.5249,5.539,5.5249,5.539,280400.0
2011-08-24 15:20:00,7.89,7.89,7.87,7.89,102400.0,5.539,5.539,5.5249,5.539,102400.0
2011-08-24 15:25:00,7.89,7.9,7.88,7.88,92000.0,5.539,5.546,5.5319,5.5319,92000.0
2011-08-24 15:30:00,7.89,7.91,7.88,7.91,132400.0,5.539,5.553,5.5319,5.553,132400.0
2011-08-24 15:35:00,7.91,7.92,7.9,7.9,110800.0,5.553,5.56,5.546,5.546,110800.0
2011-08-24 15:40:00,7.9,7.93,7.9,7.93,159600.0,5.546,5.567,5.546,5.567,159600.0
2011-08-24 15:45:00,7.93,7.93,7.9,7.91,158800.0,5.567,5.567,5.546,5.553,158800.0
2011-08-24 15:50:00,7.91,7.93,7.91,7.93,233200.0,5.553,5.567,5.553,5.567,233200.0
2011-08-24 15:55:00,7.92,7.92,7.91,7.92,214000.0,5.56,5.56,5.553,5.56,214000.0
2011-08-25 09:30:00,7.98,8.0,7.95,7.95,100400.0,5.6022,5.6162,5.5811,5.5811,100400.0
2011-08-25 09:35:00,7.96,7.97,7.89,7.89,169200.0,5.5881,5.5951,5.539,5.539,169200.0
2011-08-25 09:40:00,7.89,7.89,7.85,7.87,68800.0,5.539,5.539,5.5109,5.5249,68800.0
2011-08-25 09:45:00,7.87,7.88,7.84,7.85,254000.0,5.5249,5.5319,5.5039,5.5109,254000.0
2011-08-25 09:50:00,7.85,7.88,7.83,7.85,172400.0,5.5109,5.5319,5.4968,5.5109,172400.0
2011-08-25 09:55:00,7.85,7.86,7.82,7.85,110800.0,5.5109,5.5179,5.4898,5.5109,110800.0
2011-08-25 10:00:00,7.85,7.86,7.79,7.82,167200.0,5.5109,5.5179,5.4688,5.4898,167200.0
2011-08-25 10:05:00,7.81,7.84,7.79,7.84,95600.0,5.4828,5.5039,5.4688,5.5039,95600.0
2011-08-25 10:10:00,7.84,7.86,7.82,7.85,89200.0,5.5039,5.5179,5.4898,5.5109,89200.0
2011-08-25 10:15:00,7.85,7.86,7.82,7.83,74400.0,5.5109,5.5179,5.4898,5.4968,74400.0
2011-08-25 10:20:00,7.82,7.83,7.77,7.79,160800.0,5.4898,5.4968,5.4547,5.4688,160800.0
2011-08-25 10:25:00,7.79,7.8,7.77,7.8,138400.0,5.4688,5.4758,5.4547,5.4758,138400.0
2011-08-25 10:30:00,7.8,7.82,7.79,7.8,125600.0,5.4758,5.4898,5.4688,5.4758,125600.0
2011-08-25 10:35:00,7.81,7.81,7.77,7.77,97600.0,5.4828,5.4828,5.4547,5.4547,97600.0
2011-08-25 10:40:00,7.77,7.78,7.76,7.76,102800.0,5.4547,5.4617,5.4477,5.4477,102800.0
2011-08-25 10:45:00,7.77,7.77,7.73,7.74,135200.0,5.4547,5.4547,5.4266,5.4337,135200.0
2011-08-25 10:50:00,7.74,7.77,7.73,7.75,99200.0,5.4337,5.4547,5.4266,5.4407,99200.0
2011-08-25 10:55:00,7.75,7.76,7.74,7.76,103200.0,5.4407,5.4477,5.4337,5.4477,103200.0
2011-08-25 11:00:00,7.76,7.78,7.76,7.78,54000.0,5.4477,5.4617,5.4477,5.4617,54000.0
2011-08-25 11:05:00,7.78,7.78,7.75,7.75,109600.0,5.4617,5.4617,5.4407,5.4407,109600.0
2011-08-25 11:10:00,7.75,7.78,7.75,7.76,128800.0,5.4407,5.4617,5.4407,5.4477,128800.0
2011-08-25 11:15:00,7.76,7.79,7.75,7.78,78800.0,5.4477,5.4688,5.4407,5.4617,78800.0
2011-08-25 11:20:00,7.79,7.81,7.78,7.81,42000.0,5.4688,5.4828,5.4617,5.4828,42000.0
2011-08-25 11:25:00,7.81,7.82,7.79,7.79,78000.0,5.4828,5.4898,5.4688,5.4688,78000.0
2011-08-25 11:30:00,7.79,7.8,7.78,7.79,40800.0,5.4688,5.4758,5.4617,5.4688,40800.0
2011-08-25 11:35:00,7.79,7.8,7.77,7.77,48000.0,5.4688,5.4758,5.4547,5.4547,48000.0
2011-08-25 11:40:00,7.78,7.78,7.75,7.76,38800.0,5.4617,5.4617,5.4407,5.4477,38800.0
2011-08-25 11:45:00,7.75,7.77,7.75,7.77,19200.0,5.4407,5.4547,5.4407,5.4547,19200.0
2011-08-25 11:50:00,7.77,7.78,7.76,7.77,25200.0,5.4547,5.4617,5.4477,5.4547,25200.0
2011-08-25 11:55:00,7.77,7.79,7.77,7.79,22800.0,5.4547,5.4688,5.4547,5.4688,22800.0
2011-08-25 12:00:00,7.79,7.79,7.78,7.78,20800.0,5.4688,5.4688,5.4617,5.4617,20800.0
2011-08-25 12:05:00,7.78,7.78,7.76,7.77,32000.0,5.4617,5.4617,5.4477,5.4547,32000.0
2011-08-25 12:10:00,7.77,7.77,7.76,7.77,18800.0,5.4547,5.4547,5.4477,5.4547,18800.0
2011-08-25 12:15:00,7.77,7.77,7.75,7.75,23600.0,5.4547,5.4547,5.4407,5.4407,23600.0
2011-08-25 12:20:00,7.76,7.76,7.74,7.75,34800.0,5.4477,5.4477,5.4337,5.4407,34800.0
2011-08-25 12:25:00,7.75,7.76,7.75,7.76,18000.0,5.4407,5.4477,5.4407,5.4477,18000.0
2011-08-25 12:30:00,7.76,7.76,7.73,7.74,40400.0,5.4477,5.4477,5.4266,5.4337,40400.0
2011-08-25 12:35:00,7.74,7.75,7.73,7.75,27600.0,5.4337,5.4407,5.4266,5.4407,27600.0
2011-08-25 12:40:00,7.75,7.75,7.73,7.74,26400.0,5.4407,5.4407,5.4266,5.4337,26400.0
2011-08-25 12:45:00,7.73,7.73,7.72,7.73,69600.0,5.4266,5.4266,5.4196,5.4266,69600.0
2011-08-25 12:50:00,7.73,7.74,7.72,7.73,65200.0,5.4266,5.4337,5.4196,5.4266,65200.0
2011-08-25 12:55:00,7.73,7.75,7.73,7.75,21200.0,5.4266,5.4407,5.4266,5.4407,21200.0
2011-08-25 13:00:00,7.75,7.76,7.75,7.76,42800.0,5.4407,5.4477,5.4407,5.4477,42800.0
2011-08-25 13:05:00,7.76,7.78,7.75,7.75,37600.0,5.4477,5.4617,5.4407,5.4407,37600.0
2011-08-25 13:10:00,7.75,7.76,7.75,7.75,42000.0,5.4407,5.4477,5.4407,5.4407,42000.0
2011-08-25 13:15:00,7.76,7.76,7.75,7.76,32800.0,5.4477,5.4477,5.4407,5.4477,32800.0
2011-08-25 13:20:00,7.76,7.79,7.76,7.78,79200.0,5.4477,5.4688,5.4477,5.4617,79200.0
2011-08-25 13:25:00,7.78,7.79,7.77,7.79,35200.0,5.4617,5.4688,5.4547,5.4688,35200.0
2011-08-25 13:30:00,7.79,7.8,7.78,7.79,80400.0,5.4688,5.4758,5.4617,5.4688,80400.0
2011-08-25 13:35:00,7.79,7.81,7.78,7.81,44400.0,5.4688,5.4828,5.4617,5.4828,44400.0
2011-08-25 13:40:00,7.81,7.81,7.8,7.8,28400.0,5.4828,5.4828,5.4758,5.4758,28400.0
2011-08-25 13:45:00,7.8,7.8,7.78,7.78,52800.0,5.4758,5.4758,5.4617,5.4617,52800.0
2011-08-25 13:50:00,7.79,7.8,7.79,7.8,38400.0,5.4688,5.4758,5.4688,5.4758,38400.0
2011-08-25 13:55:00,7.79,7.82,7.79,7.81,64800.0,5.4688,5.4898,5.4688,5.4828,64800.0
2011-08-25 14:00:00,7.81,7.82,7.8,7.81,43200.0,5.4828,5.4898,5.4758,5.4828,43200.0
2011-08-25 14:05:00,7.81,7.81,7.79,7.8,46800.0,5.4828,5.4828,5.4688,5.4758,46800.0
2011-08-25 14:10:00,7.8,7.81,7.8,7.8,40000.0,5.4758,5.4828,5.4758,5.4758,40000.0
2011-08-25 14:15:00,7.8,7.82,7.8,7.82,60800.0,5.4758,5.4898,5.4758,5.4898,60800.0
2011-08-25 14:20:00,7.82,7.83,7.8,7.81,63200.0,5.4898,5.4968,5.4758,5.4828,63200.0
2011-08-25 14:25:00,7.81,7.81,7.79,7.81,68800.0,5.4828,5.4828,5.4688,5.4828,68800.0
2011-08-25 14:30:00,7.81,7.82,7.8,7.81,26400.0,5.4828,5.4898,5.4758,5.4828,26400.0
2011-08-25 14:35:00,7.81,7.82,7.81,7.82,50800.0,5.4828,5.4898,5.4828,5.4898,50800.0
2011-08-25 14:40:00,7.82,7.82,7.81,7.81,27200.0,5.4898,5.4898,5.4828,5.4828,27200.0
2011-08-25 14:45:00,7.82,7.82,7.8,7.8,39200.0,5.4898,5.4898,5.4758,5.4758,39200.0
2011-08-25 14:50:00,7.8,7.8,7.79,7.79,66800.0,5.4758,5.4758,5.4688,5.4688,66800.0
2011-08-25 14:55:00,7.79,7.8,7.77,7.77,80400.0,5.4688,5.4758,5.4547,5.4547,80400.0
2011-08-25 15:00:00,7.77,7.77,7.75,7.76,105200.0,5.4547,5.4547,5.4407,5.4477,105200.0
2011-08-25 15:05:00,7.76,7.76,7.75,7.76,100800.0,5.4477,5.4477,5.4407,5.4477,100800.0
2011-08-25 15:10:00,7.76,7.76,7.75,7.76,100400.0,5.4477,5.4477,5.4407,5.4477,100400.0
2011-08-25 15:15:00,7.76,7.79,7.75,7.79,160800.0,5.4477,5.4688,5.4407,5.4688,160800.0
2011-08-25 15:20:00,7.79,7.81,7.78,7.79,162800.0,5.4688,5.4828,5.4617,5.4688,162800.0
2011-08-25 15:25:00,7.79,7.79,7.75,7.76,247600.0,5.4688,5.4688,5.4407,5.4477,247600.0
2011-08-25 15:30:00,7.76,7.76,7.74,7.74,142000.0,5.4477,5.4477,5.4337,5.4337,142000.0
2011-08-25 15:35:00,7.75,7.75,7.73,7.74,68400.0,5.4407,5.4407,5.4266,5.4337,68400.0
2011-08-25 15:40:00,7.74,7.75,7.71,7.71,270000.0,5.4337,5.4407,5.4126,5.4126,270000.0
2011-08-25 15:45:00,7.71,7.75,7.71,7.74,280400.0,5.4126,5.4407,5.4126,5.4337,280400.0
2011-08-25 15:50:00,7.74,7.74,7.72,7.73,403200.0,5.4337,5.4337,5.4196,5.4266,403200.0
2011-08-25 15:55:00,7.73,7.74,7.73,7.73,475600.0,5.4266,5.4337,5.4266,5.4266,475600.0
2011-08-26 09:30:00,7.72,7.74,7.7,7.73,88800.0,5.4196,5.4337,5.4056,5.4266,88800.0
2011-08-26 09:35:00,7.73,7.75,7.68,7.69,32400.0,5.4266,5.4407,5.3915,5.3986,32400.0
2011-08-26 09:40:00,7.69,7.72,7.69,7.7,33200.0,5.3986,5.4196,5.3986,5.4056,33200.0
2011-08-26 09:45:00,7.69,7.7,7.66,7.69,98800.0,5.3986,5.4056,5.3775,5.3986,98800.0
2011-08-26 09:50:00,7.7,7.71,7.67,7.68,78000.0,5.4056,5.4126,5.3845,5.3915,78000.0
2011-08-26 09:55:00,7.68,7.74,7.68,7.72,68400.0,5.3915,5.4337,5.3915,5.4196,68400.0
2011-08-26 10:00:00,7.73,7.73,7.63,7.65,222400.0,5.4266,5.4266,5.3564,5.3705,222400.0
2011-08-26 10:05:00,7.65,7.66,7.6,7.62,172000.0,5.3705,5.3775,5.3354,5.3494,172000.0
2011-08-26 10:10:00,7.62,7.64,7.6,7.64,126000.0,5.3494,5.3635,5.3354,5.3635,126000.0
2011-08-26 10:15:00,7.65,7.69,7.65,7.68,93200.0,5.3705,5.3986,5.3705,5.3915,93200.0
2011-08-26 10:20:00,7.68,7.75,7.68,7.75,183200.0,5.3915,5.4407,5.3915,5.4407,183200.0
2011-08-26 10:25:00,7.75,7.8,7.74,7.77,101200.0,5.4407,5.4758,5.4337,5.4547,101200.0
2011-08-26 10:30:00,7.77,7.79,7.73,7.73,48800.0,5.4547,5.4688,5.4266,5.4266,48800.0
2011-08-26 10:35:00,7.73,7.77,7.72,7.75,116800.0,5.4266,5.4547,5.4196,5.4407,116800.0
2011-08-26 10:40:00,7.75,7.8,7.73,7.8,62000.0,5.4407,5.4758,5.4266,5.4758,62000.0
2011-08-26 10:45:00,7.8,7.88,7.8,7.85,196000.0,5.4758,5.5319,5.4758,5.5109,196000.0
2011-08-26 10:50:00,7.84,7.85,7.8,7.8,88400.0,5.5039,5.5109,5.4758,5.4758,88400.0
2011-08-26 10:55:00,7.81,7.81,7.77,7.78,106000.0,5.4828,5.4828,5.4547,5.4617,106000.0
2011-08-26 11:00:00,7.77,7.82,7.76,7.82,317200.0,5.4547,5.4898,5.4477,5.4898,317200.0
2011-08-26 11:05:00,7.82,7.86,7.82,7.85,243600.0,5.4898,5.5179,5.4898,5.5109,243600.0
2011-08-26 11:10:00,7.86,7.9,7.84,7.89,74800.0,5.5179,5.546,5.5039,5.539,74800.0
2011-08-26 11:15:00,7.89,7.92,7.87,7.87,125600.0,5.539,5.56,5.5249,5.5249,125600.0
2011-08-26 11:20:00,7.87,7.88,7.85,7.86,54400.0,5.5249,5.5319,5.5109,5.5179,54400.0
2011-08-26 11:25:00,7.86,7.87,7.84,7.86,69600.0,5.5179,5.5249,5.5039,5.5179,69600.0
2011-08-26 11:30:00,7.86,7.88,7.86,7.88,37600.0,5.5179,5.5319,5.5179,5.5319,37600.0
2011-08-26 11:35:00,7.88,7.9,7.88,7.88,40800.0,5.5319,5.546,5.5319,5.5319,40800.0
2011-08-26 11:40:00,7.87,7.88,7.86,7.87,43600.0,5.5249,5.5319,5.5179,5.5249,43600.0
2011-08-26 11:45:00,7.87,7.89,7.86,7.88,52800.0,5.5249,5.539,5.5179,5.5319,52800.0
2011-08-26 11:50:00,7.87,7.9,7.87,7.9,44000.0,5.5249,5.546,5.5249,5.546,44000.0
2011-08-26 11:55:00,7.9,7.91,7.89,7.9,107200.0,5.546,5.553,5.539,5.546,107200.0
2011-08-26 12:00:00,7.9,7.94,7.9,7.94,105600.0,5.546,5.5741,5.546,5.5741,105600.0
2011-08-26 12:05:00,7.94,7.96,7.93,7.96,90000.0,5.5741,5.5881,5.567,5.5881,90000.0
2011-08-26 12:10:00,7.96,7.97,7.94,7.95,94800.0,5.5881,5.5951,5.5741,5.5811,94800.0
2011-08-26 12:15:00,7.95,7.95,7.93,7.94,36400.0,5.5811,5.5811,5.567,5.5741,36400.0
2011-08-26 12:20:00,7.94,7.97,7.93,7.95,107200.0,5.5741,5.5951,5.567,5.5811,107200.0
2011-08-26 12:25:00,7.95,7.99,7.95,7.98,138000.0,5.5811,5.6092,5.5811,5.6022,138000.0
2011-08-26 12:30:00,7.98,7.98,7.96,7.97,73200.0,5.6022,5.6022,5.5881,5.5951,73200.0
2011-08-26 12:35:00,7.97,7.97,7.96,7.97,77200.0,5.5951,5.5951,5.5881,5.5951,77200.0
2011-08-26 12:40:00,7.97,7.99,7.96,7.96,48800.0,5.5951,5.6092,5.5881,5.5881,48800.0
2011-08-26 12:45:00,7.96,7.96,7.95,7.95,112800.0,5.5881,5.5881,5.5811,5.5811,112800.0
2011-08-26 12:50:00,7.95,7.97,7.95,7.96,128800.0,5.5811,5.5951,5.5811,5.5881,128800.0
2011-08-26 12:55:00,7.96,7.97,7.95,7.96,36400.0,5.5881,5.5951,5.5811,5.5881,36400.0
2011-08-26 13:00:00,7.96,7.96,7.94,7.95,40000.0,5.5881,5.5881,5.5741,5.5811,40000.0
2011-08-26 13:05:00,7.95,7.98,7.95,7.96,44000.0,5.5811,5.6022,5.5811,5.5881,44000.0
2011-08-26 13:10:00,7.96,7.97,7.96,7.97,38400.0,5.5881,5.5951,5.5881,5.5951,38400.0
2011-08-26 13:15:00,7.97,7.98,7.96,7.96,36800.0,5.5951,5.6022,5.5881,5.5881,36800.0
2011-08-26 13:20:00,7.96,7.97,7.95,7.96,27600.0,5.5881,5.5951,5.5811,5.5881,27600.0
2011-08-26 13:25:00,7.97,7.98,7.97,7.98,49200.0,5.5951,5.6022,5.5951,5.6022,49200.0
2011-08-26 13:30:00,7.98,7.98,7.97,7.97,43600.0,5.6022,5.6022,5.5951,5.5951,43600.0
2011-08-26 13:35:00,7.97,7.98,7.97,7.97,35200.0,5.5951,5.6022,5.5951,5.5951,35200.0
2011-08-26 13:40:00,7.98,8.0,7.98,7.99,114800.0,5.6022,5.6162,5.6022,5.6092,114800.0
2011-08-26 13:45:00,7.99,8.02,7.99,8.01,116000.0,5.6092,5.6302,5.6092,5.6232,116000.0
2011-08-26 13:50:00,8.01,8.02,8.0,8.02,162400.0,5.6232,5.6302,5.6162,5.6302,162400.0
2011-08-26 13:55:00,8.02,8.03,8.01,8.03,71600.0,5.6302,5.6373,5.6232,5.6373,71600.0
2011-08-26 14:00:00,8.03,8.05,8.02,8.05,215200.0,5.6373,5.6513,5.6302,5.6513,215200.0
2011-08-26 14:05:00,8.04,8.04,8.02,8.03,176400.0,5.6443,5.6443,5.6302,5.6373,176400.0
2011-08-26 14:10:00,8.03,8.03,8.01,8.02,57600.0,5.6373,5.6373,5.6232,5.6302,57600.0
2011-08-26 14:15:00,8.02,8.03,8.01,8.03,116400.0,5.6302,5.6373,5.6232,5.6373,116400.0
2011-08-26 14:20:00,8.03,8.03,8.02,8.02,103600.0,5.6373,5.6373,5.6302,5.6302,103600.0
2011-08-26 14:25:00,8.02,8.02,8.0,8.0,131200.0,5.6302,5.6302,5.6162,5.6162,131200.0
2011-08-26 14:30:00,8.0,8.01,8.0,8.0,138000.0,5.6162,5.6232,5.6162,5.6162,138000.0
2011-08-26 14:35:00,8.0,8.01,7.98,8.0,126000.0,5.6162,5.6232,5.6022,5.6162,126000.0
2011-08-26 14:40:00,8.0,8.02,8.0,8.02,69200.0,5.6162,5.6302,5.6162,5.6302,69200.0
2011-08-26 14:45:00,8.02,8.04,8.02,8.03,80400.0,5.6302,5.6443,5.6302,5.6373,80400.0
2011-08-26 14:50:00,8.03,8.04,8.02,8.03,54400.0,5.6373,5.6443,5.6302,5.6373,54400.0
2011-08-26 14:55:00,8.03,8.03,8.02,8.03,67600.0,5.6373,5.6373,5.6302,5.6373,67600.0
2011-08-26 15:00:00,8.03,8.03,8.01,8.01,67200.0,5.6373,5.6373,5.6232,5.6232,67200.0
2011-08-26 15:05:00,8.01,8.02,8.0,8.0,211200.0,5.6232,5.6302,5.6162,5.6162,211200.0
2011-08-26 15:10:00,8.0,8.01,7.99,8.0,118400.0,5.6162,5.6232,5.6092,5.6162,118400.0
2011-08-26 15:15:00,8.01,8.01,7.97,7.98,170000.0,5.6232,5.6232,5.5951,5.6022,170000.0
2011-08-26 15:20:00,7.98,7.99,7.98,7.98,171600.0,5.6022,5.6092,5.6022,5.6022,171600.0
2011-08-26 15:25:00,7.97,7.99,7.97,7.99,88800.0,5.5951,5.6092,5.5951,5.6092,88800.0
2011-08-26 15:30:00,7.99,8.01,7.98,8.01,196000.0,5.6092,5.6232,5.6022,5.6232,196000.0
2011-08-26 15:35:00,8.01,8.03,8.01,8.03,205200.0,5.6232,5.6373,5.6232,5.6373,205200.0
2011-08-26 15:40:00,8.03,8.05,8.03,8.05,278400.0,5.6373,5.6513,5.6373,5.6513,278400.0
2011-08-26 15:45:00,8.05,8.05,8.02,8.04,280800.0,5.6513,5.6513,5.6302,5.6443,280800.0
2011-08-26 15:50:00,8.03,8.04,8.03,8.03,280800.0,5.6373,5.6443,5.6373,5.6373,280800.0
2011-08-26 15:55:00,8.03,8.05,8.03,8.04,446800.0,5.6373,5.6513,5.6373,5.6443,446800.0
2011-08-29 09:30:00,8.19,8.26,8.11,8.15,201600.0,5.7496,5.7987,5.6934,5.7215,201600.0
2011-08-29 09:35:00,8.17,8.17,8.14,8.14,143200.0,5.7355,5.7355,5.7145,5.7145,143200.0
2011-08-29 09:40:00,8.15,8.17,8.14,8.17,65200.0,5.7215,5.7355,5.7145,5.7355,65200.0
2011-08-29 09:45:00,8.17,8.18,8.14,8.16,88800.0,5.7355,5.7426,5.7145,5.7285,88800.0
2011-08-29 09:50:00,8.15,8.17,8.15,8.17,255600.0,5.7215,5.7355,5.7215,5.7355,255600.0
2011-08-29 09:55:00,8.17,8.19,8.15,8.17,169600.0,5.7355,5.7496,5.7215,5.7355,169600.0
2011-08-29 10:00:00,8.17,8.18,8.15,8.16,96800.0,5.7355,5.7426,5.7215,5.7285,96800.0
2011-08-29 10:05:00,8.16,8.17,8.15,8.16,75600.0,5.7285,5.7355,5.7215,5.7285,75600.0
2011-08-29 10:10:00,8.17,8.19,8.15,8.19,137200.0,5.7355,5.7496,5.7215,5.7496,137200.0
2011-08-29 10:15:00,8.19,8.19,8.18,8.19,58800.0,5.7496,5.7496,5.7426,5.7496,58800.0
2011-08-29 10:20:00,8.19,8.2,8.18,8.2,64400.0,5.7496,5.7566,5.7426,5.7566,64400.0
2011-08-29 10:25:00,8.2,8.2,8.17,8.17,47200.0,5.7566,5.7566,5.7355,5.7355,47200.0
2011-08-29 10:30:00,8.18,8.19,8.17,8.19,64400.0,5.7426,5.7496,5.7355,5.7496,64400.0
2011-08-29 10:35:00,8.19,8.19,8.18,8.18,92800.0,5.7496,5.7496,5.7426,5.7426,92800.0
2011-08-29 10:40:00,8.18,8.18,8.17,8.17,90400.0,5.7426,5.7426,5.7355,5.7355,90400.0
2011-08-29 10:45:00,8.18,8.18,8.16,8.16,54000.0,5.7426,5.7426,5.7285,5.7285,54000.0
2011-08-29 10:50:00,8.16,8.18,8.16,8.18,40400.0,5.7285,5.7426,5.7285,5.7426,40400.0
2011-08-29 10:55:00,8.18,8.18,8.16,8.17,24800.0,5.7426,5.7426,5.7285,5.7355,24800.0
2011-08-29 11:00:00,8.17,8.17,8.15,8.16,44000.0,5.7355,5.7355,5.7215,5.7285,44000.0
2011-08-29 11:05:00,8.15,8.16,8.15,8.15,51200.0,5.7215,5.7285,5.7215,5.7215,51200.0
2011-08-29 11:10:00,8.15,8.17,8.15,8.17,34400.0,5.7215,5.7355,5.7215,5.7355,34400.0
2011-08-29 11:15:00,8.17,8.18,8.17,8.17,44000.0,5.7355,5.7426,5.7355,5.7355,44000.0
2011-08-29 11:20:00,8.17,8.17,8.15,8.15,38800.0,5.7355,5.7355,5.7215,5.7215,38800.0
2011-08-29 11:25:00,8.15,8.16,8.15,8.15,23600.0,5.7215,5.7285,5.7215,5.7215,23600.0
2011-08-29 11:30:00,8.16,8.16,8.15,8.15,31200.0,5.7285,5.7285,5.7215,5.7215,31200.0
2011-08-29 11:35:00,8.15,8.18,8.15,8.17,43200.0,5.7215,5.7426,5.7215,5.7355,43200.0
2011-08-29 11:40:00,8.17,8.18,8.17,8.17,49600.0,5.7355,5.7426,5.7355,5.7355,49600.0
2011-08-29 11:45:00,8.17,8.18,8.17,8.18,56800.0,5.7355,5.7426,5.7355,5.7426,56800.0
2011-08-29 11:50:00,8.18,8.19,8.18,8.18,25200.0,5.7426,5.7496,5.7426,5.7426,25200.0
2011-08-29 11:55:00,8.18,8.19,8.18,8.19,91200.0,5.7426,5.7496,5.7426,5.7496,91200.0
2011-08-29 12:00:00,8.19,8.2,8.19,8.2,126000.0,5.7496,5.7566,5.7496,5.7566,126000.0
2011-08-29 12:05:00,8.21,8.21,8.2,8.21,55600.0,5.7636,5.7636,5.7566,5.7636,55600.0
2011-08-29 12:10:00,8.21,8.22,8.21,8.21,59600.0,5.7636,5.7706,5.7636,5.7636,59600.0
2011-08-29 12:15:00,8.21,8.22,8.21,8.22,14800.0,5.7636,5.7706,5.7636,5.7706,14800.0
2011-08-29 12:20:00,8.22,8.22,8.21,8.21,46800.0,5.7706,5.7706,5.7636,5.7636,46800.0
2011-08-29 12:25:00,8.22,8.22,8.21,8.21,36000.0,5.7706,5.7706,5.7636,5.7636,36000.0
2011-08-29 12:30:00,8.21,8.21,8.2,8.2,91200.0,5.7636,5.7636,5.7566,5.7566,91200.0
2011-08-29 12:35:00,8.2,8.21,8.2,8.21,52800.0,5.7566,5.7636,5.7566,5.7636,52800.0
2011-08-29 12:40:00,8.21,8.24,8.21,8.23,47200.0,5.7636,5.7847,5.7636,5.7777,47200.0
2011-08-29 12:45:00,8.23,8.24,8.23,8.23,56400.0,5.7777,5.7847,5.7777,5.7777,56400.0
2011-08-29 12:50:00,8.23,8.24,8.23,8.24,49600.0,5.7777,5.7847,5.7777,5.7847,49600.0
2011-08-29 12:55:00,8.24,8.24,8.23,8.23,27600.0,5.7847,5.7847,5.7777,5.7777,27600.0
2011-08-29 13:00:00,8.23,8.24,8.23,8.24,26000.0,5.7777,5.7847,5.7777,5.7847,26000.0
2011-08-29 13:05:00,8.24,8.24,8.24,8.24,54400.0,5.7847,5.7847,5.7847,5.7847,54400.0
2011-08-29 13:10:00,8.24,8.25,8.24,8.25,20400.0,5.7847,5.7917,5.7847,5.7917,20400.0
2011-08-29 13:15:00,8.25,8.25,8.24,8.24,20000.0,5.7917,5.7917,5.7847,5.7847,20000.0
2011-08-29 13:20:00,8.24,8.24,8.23,8.24,30800.0,5.7847,5.7847,5.7777,5.7847,30800.0
2011-08-29 13:25:00,8.24,8.24,8.23,8.23,46000.0,5.7847,5.7847,5.7777,5.7777,46000.0
2011-08-29 13:30:00,8.23,8.24,8.22,8.24,158400.0,5.7777,5.7847,5.7706,5.7847,158400.0
2011-08-29 13:35:00,8.24,8.24,8.23,8.24,13200.0,5.7847,5.7847,5.7777,5.7847,13200.0
2011-08-29 13:40:00,8.24,8.24,8.23,8.23,33200.0,5.7847,5.7847,5.7777,5.7777,33200.0
2011-08-29 13:45:00,8.23,8.23,8.22,8.22,26000.0,5.7777,5.7777,5.7706,5.7706,26000.0
2011-08-29 13:50:00,8.22,8.23,8.22,8.22,25600.0,5.7706,5.7777,5.7706,5.7706,25600.0
2011-08-29 13:55:00,8.22,8.23,8.22,8.22,28000.0,5.7706,5.7777,5.7706,5.7706,28000.0
2011-08-29 14:00:00,8.22,8.23,8.22,8.23,47600.0,5.7706,5.7777,5.7706,5.7777,47600.0
2011-08-29 14:05:00,8.23,8.23,8.23,8.23,16400.0,5.7777,5.7777,5.7777,5.7777,16400.0
2011-08-29 14:10:00,8.23,8.24,8.23,8.24,44400.0,5.7777,5.7847,5.7777,5.7847,44400.0
2011-08-29 14:15:00,8.24,8.25,8.23,8.23,26000.0,5.7847,5.7917,5.7777,5.7777,26000.0
2011-08-29 14:20:00,8.23,8.24,8.23,8.24,23600.0,5.7777,5.7847,5.7777,5.7847,23600.0
2011-08-29 14:25:00,8.24,8.24,8.24,8.24,20000.0,5.7847,5.7847,5.7847,5.7847,20000.0
2011-08-29 14:30:00,8.24,8.24,8.23,8.24,44400.0,5.7847,5.7847,5.7777,5.7847,44400.0
2011-08-29 14:35:00,8.24,8.25,8.24,8.24,32000.0,5.7847,5.7917,5.7847,5.7847,32000.0
2011-08-29 14:40:00,8.24,8.24,8.23,8.23,89600.0,5.7847,5.7847,5.7777,5.7777,89600.0
2011-08-29 14:45:00,8.24,8.24,8.23,8.24,31200.0,5.7847,5.7847,5.7777,5.7847,31200.0
2011-08-29 14:50:00,8.24,8.24,8.23,8.23,26400.0,5.7847,5.7847,5.7777,5.7777,26400.0
2011-08-29 14:55:00,8.23,8.23,8.22,8.22,65600.0,5.7777,5.7777,5.7706,5.7706,65600.0
2011-08-29 15:00:00,8.22,8.22,8.22,8.22,80400.0,5.7706,5.7706,5.7706,5.7706,80400.0
2011-08-29 15:05:00,8.22,8.22,8.22,8.22,90000.0,5.7706,5.7706,5.7706,5.7706,90000.0
2011-08-29 15:10:00,8.22,8.23,8.22,8.22,42000.0,5.7706,5.7777,5.7706,5.7706,42000.0
2011-08-29 15:15:00,8.23,8.24,8.23,8.24,77600.0,5.7777,5.7847,5.7777,5.7847,77600.0
2011-08-29 15:20:00,8.23,8.25,8.23,8.24,136800.0,5.7777,5.7917,5.7777,5.7847,136800.0
2011-08-29 15:25:00,8.24,8.24,8.24,8.24,82400.0,5.7847,5.7847,5.7847,5.7847,82400.0
2011-08-29 15:30:00,8.24,8.25,8.24,8.24,170000.0,5.7847,5.7917,5.7847,5.7847,170000.0
2011-08-29 15:35:00,8.24,8.25,8.24,8.25,124400.0,5.7847,5.7917,5.7847,5.7917,124400.0
2011-08-29 15:40:00,8.25,8.25,8.24,8.25,284000.0,5.7917,5.7917,5.7847,5.7917,284000.0
2011-08-29 15:45:00,8.25,8.25,8.24,8.24,185600.0,5.7917,5.7917,5.7847,5.7847,185600.0
2011-08-29 15:50:00,8.24,8.25,8.24,8.25,217200.0,5.7847,5.7917,5.7847,5.7917,217200.0
2011-08-29 15:55:00,8.25,8.26,8.24,8.25,467600.0,5.7917,5.7987,5.7847,5.7917,467600.0
2011-08-30 09:30:00,8.21,8.25,8.2,8.24,112000.0,5.7636,5.7917,5.7566,5.7847,112000.0
2011-08-30 09:35:00,8.25,8.26,8.23,8.23,50400.0,5.7917,5.7987,5.7777,5.7777,50400.0
2011-08-30 09:40:00,8.24,8.25,8.22,8.24,55600.0,5.7847,5.7917,5.7706,5.7847,55600.0
2011-08-30 09:45:00,8.24,8.27,8.24,8.26,84800.0,5.7847,5.8057,5.7847,5.7987,84800.0
2011-08-30 09:50:00,8.27,8.27,8.25,8.26,97200.0,5.8057,5.8057,5.7917,5.7987,97200.0
2011-08-30 09:55:00,8.26,8.28,8.26,8.27,115600.0,5.7987,5.8128,5.7987,5.8057,115600.0
2011-08-30 10:00:00,8.27,8.27,8.19,8.19,202400.0,5.8057,5.8057,5.7496,5.7496,202400.0
2011-08-30 10:05:00,8.19,8.22,8.19,8.22,156000.0,5.7496,5.7706,5.7496,5.7706,156000.0
2011-08-30 10:10:00,8.22,8.23,8.2,8.23,192400.0,5.7706,5.7777,5.7566,5.7777,192400.0
2011-08-30 10:15:00,8.23,8.24,8.21,8.22,107200.0,5.7777,5.7847,5.7636,5.7706,107200.0
2011-08-30 10:20:00,8.22,8.22,8.2,8.21,67600.0,5.7706,5.7706,5.7566,5.7636,67600.0
2011-08-30 10:25:00,8.22,8.26,8.21,8.25,74800.0,5.7706,5.7987,5.7636,5.7917,74800.0
2011-08-30 10:30:00,8.25,8.29,8.24,8.28,50400.0,5.7917,5.8198,5.7847,5.8128,50400.0
2011-08-30 10:35:00,8.29,8.29,8.27,8.28,36800.0,5.8198,5.8198,5.8057,5.8128,36800.0
2011-08-30 10:40:00,8.28,8.28,8.26,8.26,38000.0,5.8128,5.8128,5.7987,5.7987,38000.0
2011-08-30 10:45:00,8.26,8.28,8.24,8.24,68400.0,5.7987,5.8128,5.7847,5.7847,68400.0
2011-08-30 10:50:00,8.25,8.27,8.24,8.26,33600.0,5.7917,5.8057,5.7847,5.7987,33600.0
2011-08-30 10:55:00,8.26,8.29,8.26,8.28,95200.0,5.7987,5.8198,5.7987,5.8128,95200.0
2011-08-30 11:00:00,8.28,8.31,8.28,8.3,172000.0,5.8128,5.8338,5.8128,5.8268,172000.0
2011-08-30 11:05:00,8.3,8.33,8.3,8.32,128800.0,5.8268,5.8479,5.8268,5.8408,128800.0
2011-08-30 11:10:00,8.32,8.33,8.31,8.33,125200.0,5.8408,5.8479,5.8338,5.8479,125200.0
2011-08-30 11:15:00,8.33,8.34,8.31,8.31,98800.0,5.8479,5.8549,5.8338,5.8338,98800.0
2011-08-30 11:20:00,8.3,8.31,8.3,8.31,73600.0,5.8268,5.8338,5.8268,5.8338,73600.0
2011-08-30 11:25:00,8.31,8.35,8.31,8.34,73600.0,5.8338,5.8619,5.8338,5.8549,73600.0
2011-08-30 11:30:00,8.33,8.35,8.33,8.34,40800.0,5.8479,5.8619,5.8479,5.8549,40800.0
2011-08-30 11:35:00,8.34,8.38,8.34,8.38,50400.0,5.8549,5.883,5.8549,5.883,50400.0
2011-08-30 11:40:00,8.38,8.4,8.38,8.39,33600.0,5.883,5.897,5.883,5.89,33600.0
2011-08-30 11:45:00,8.38,8.39,8.36,8.36,50800.0,5.883,5.89,5.8689,5.8689,50800.0
2011-08-30 11:50:00,8.36,8.36,8.36,8.36,19600.0,5.8689,5.8689,5.8689,5.8689,19600.0
2011-08-30 11:55:00,8.36,8.37,8.36,8.37,22400.0,5.8689,5.8759,5.8689,5.8759,22400.0
2011-08-30 12:00:00,8.37,8.37,8.35,8.36,43600.0,5.8759,5.8759,5.8619,5.8689,43600.0
2011-08-30 12:05:00,8.36,8.36,8.34,8.35,53200.0,5.8689,5.8689,5.8549,5.8619,53200.0
2011-08-30 12:10:00,8.34,8.35,8.34,8.34,123200.0,5.8549,5.8619,5.8549,5.8549,123200.0
2011-08-30 12:15:00,8.34,8.36,8.34,8.36,93600.0,5.8549,5.8689,5.8549,5.8689,93600.0
2011-08-30 12:20:00,8.36,8.36,8.35,8.36,44800.0,5.8689,5.8689,5.8619,5.8689,44800.0
2011-08-30 12:25:00,8.37,8.37,8.35,8.35,51600.0,5.8759,5.8759,5.8619,5.8619,51600.0
2011-08-30 12:30:00,8.35,8.35,8.34,8.35,25600.0,5.8619,5.8619,5.8549,5.8619,25600.0
2011-08-30 12:35:00,8.35,8.35,8.34,8.34,18800.0,5.8619,5.8619,5.8549,5.8549,18800.0
2011-08-30 12:40:00,8.34,8.34,8.3,8.31,68800.0,5.8549,5.8549,5.8268,5.8338,68800.0
2011-08-30 12:45:00,8.3,8.31,8.29,8.3,74000.0,5.8268,5.8338,5.8198,5.8268,74000.0
2011-08-30 12:50:00,8.31,8.31,8.3,8.3,32400.0,5.8338,5.8338,5.8268,5.8268,32400.0
2011-08-30 12:55:00,8.3,8.3,8.28,8.28,121200.0,5.8268,5.8268,5.8128,5.8128,121200.0
2011-08-30 13:00:00,8.28,8.28,8.27,8.27,51600.0,5.8128,5.8128,5.8057,5.8057,51600.0
2011-08-30 13:05:00,8.27,8.29,8.27,8.29,31600.0,5.8057,5.8198,5.8057,5.8198,31600.0
2011-08-30 13:10:00,8.29,8.31,8.29,8.31,35600.0,5.8198,5.8338,5.8198,5.8338,35600.0
2011-08-30 13:15:00,8.31,8.31,8.29,8.3,44000.0,5.8338,5.8338,5.8198,5.8268,44000.0
2011-08-30 13:20:00,8.3,8.32,8.3,8.32,51600.0,5.8268,5.8408,5.8268,5.8408,51600.0
2011-08-30 13:25:00,8.31,8.32,8.3,8.3,27600.0,5.8338,5.8408,5.8268,5.8268,27600.0
2011-08-30 13:30:00,8.3,8.3,8.27,8.28,37600.0,5.8268,5.8268,5.8057,5.8128,37600.0
2011-08-30 13:35:00,8.28,8.29,8.27,8.29,20400.0,5.8128,5.8198,5.8057,5.8198,20400.0
2011-08-30 13:40:00,8.29,8.31,8.29,8.3,24000.0,5.8198,5.8338,5.8198,5.8268,24000.0
2011-08-30 13:45:00,8.3,8.33,8.3,8.31,41200.0,5.8268,5.8479,5.8268,5.8338,41200.0
2011-08-30 13:50:00,8.31,8.32,8.3,8.31,60000.0,5.8338,5.8408,5.8268,5.8338,60000.0
2011-08-30 13:55:00,8.31,8.32,8.31,8.31,43200.0,5.8338,5.8408,5.8338,5.8338,43200.0
2011-08-30 14:00:00,8.31,8.34,8.3,8.31,243600.0,5.8338,5.8549,5.8268,5.8338,243600.0
2011-08-30 14:05:00,8.3,8.32,8.29,8.31,124000.0,5.8268,5.8408,5.8198,5.8338,124000.0
2011-08-30 14:10:00,8.32,8.35,8.3,8.35,236800.0,5.8408,5.8619,5.8268,5.8619,236800.0
2011-08-30 14:15:00,8.35,8.36,8.34,8.35,86400.0,5.8619,5.8689,5.8549,5.8619,86400.0
2011-08-30 14:20:00,8.35,8.36,8.34,8.36,99600.0,5.8619,5.8689,5.8549,5.8689,99600.0
2011-08-30 14:25:00,8.36,8.38,8.36,8.38,66800.0,5.8689,5.883,5.8689,5.883,66800.0
2011-08-30 14:30:00,8.38,8.38,8.37,8.37,114000.0,5.883,5.883,5.8759,5.8759,114000.0
2011-08-30 14:35:00,8.37,8.38,8.36,8.37,66800.0,5.8759,5.883,5.8689,5.8759,66800.0
2011-08-30 14:40:00,8.37,8.38,8.37,8.38,48800.0,5.8759,5.883,5.8759,5.883,48800.0
2011-08-30 14:45:00,8.38,8.38,8.36,8.36,48000.0,5.883,5.883,5.8689,5.8689,48000.0
2011-08-30 14:50:00,8.36,8.38,8.34,8.35,110000.0,5.8689,5.883,5.8549,5.8619,110000.0
2011-08-30 14:55:00,8.35,8.38,8.34,8.37,65600.0,5.8619,5.883,5.8549,5.8759,65600.0
2011-08-30 15:00:00,8.38,8.38,8.35,8.36,66000.0,5.883,5.883,5.8619,5.8689,66000.0
2011-08-30 15:05:00,8.36,8.37,8.36,8.37,69600.0,5.8689,5.8759,5.8689,5.8759,69600.0
2011-08-30 15:10:00,8.36,8.36,8.35,8.35,46400.0,5.8689,5.8689,5.8619,5.8619,46400.0
2011-08-30 15:15:00,8.36,8.37,8.35,8.37,51600.0,5.8689,5.8759,5.8619,5.8759,51600.0
2011-08-30 15:20:00,8.37,8.37,8.36,8.37,44000.0,5.8759,5.8759,5.8689,5.8759,44000.0
2011-08-30 15:25:00,8.37,8.38,8.36,8.38,78400.0,5.8759,5.883,5.8689,5.883,78400.0
2011-08-30 15:30:00,8.38,8.4,8.38,8.4,85600.0,5.883,5.897,5.883,5.897,85600.0
2011-08-30 15:35:00,8.4,8.42,8.4,8.42,84000.0,5.897,5.911,5.897,5.911,84000.0
2011-08-30 15:40:00,8.41,8.43,8.4,8.43,175200.0,5.904,5.9181,5.897,5.9181,175200.0
2011-08-30 15:45:00,8.42,8.42,8.4,8.41,150000.0,5.911,5.911,5.897,5.904,150000.0
2011-08-30 15:50:00,8.41,8.42,8.39,8.4,240800.0,5.904,5.911,5.89,5.897,240800.0
2011-08-30 15:55:00,8.4,8.4,8.37,8.37,428000.0,5.897,5.897,5.8759,5.8759,428000.0
2011-08-31 09:30:00,8.41,8.47,8.38,8.46,114800.0,5.904,5.9461,5.883,5.9391,114800.0
2011-08-31 09:35:00,8.47,8.48,8.45,8.46,49600.0,5.9461,5.9532,5.9321,5.9391,49600.0
2011-08-31 09:40:00,8.45,8.52,8.45,8.51,80000.0,5.9321,5.9812,5.9321,5.9742,80000.0
2011-08-31 09:45:00,8.51,8.56,8.51,8.55,263600.0,5.9742,6.0093,5.9742,6.0023,263600.0
2011-08-31 09:50:00,8.55,8.58,8.55,8.58,257600.0,6.0023,6.0234,6.0023,6.0234,257600.0
2011-08-31 09:55:00,8.58,8.58,8.54,8.54,94000.0,6.0234,6.0234,5.9953,5.9953,94000.0
2011-08-31 10:00:00,8.55,8.56,8.53,8.54,109600.0,6.0023,6.0093,5.9883,5.9953,109600.0
2011-08-31 10:05:00,8.54,8.55,8.52,8.53,79600.0,5.9953,6.0023,5.9812,5.9883,79600.0
2011-08-31 10:10:00,8.53,8.55,8.51,8.55,139600.0,5.9883,6.0023,5.9742,6.0023,139600.0
2011-08-31 10:15:00,8.55,8.56,8.53,8.55,184000.0,6.0023,6.0093,5.9883,6.0023,184000.0
2011-08-31 10:20:00,8.55,8.55,8.52,8.52,136400.0,6.0023,6.0023,5.9812,5.9812,136400.0
2011-08-31 10:25:00,8.52,8.52,8.5,8.51,182000.0,5.9812,5.9812,5.9672,5.9742,182000.0
2011-08-31 10:30:00,8.51,8.53,8.5,8.52,123200.0,5.9742,5.9883,5.9672,5.9812,123200.0
2011-08-31 10:35:00,8.52,8.53,8.51,8.51,72400.0,5.9812,5.9883,5.9742,5.9742,72400.0
2011-08-31 10:40:00,8.51,8.51,8.49,8.49,111600.0,5.9742,5.9742,5.9602,5.9602,111600.0
2011-08-31 10:45:00,8.49,8.5,8.48,8.48,145600.0,5.9602,5.9672,5.9532,5.9532,145600.0
2011-08-31 10:50:00,8.49,8.5,8.49,8.49,95200.0,5.9602,5.9672,5.9602,5.9602,95200.0
2011-08-31 10:55:00,8.49,8.5,8.47,8.49,65200.0,5.9602,5.9672,5.9461,5.9602,65200.0
2011-08-31 11:00:00,8.49,8.49,8.46,8.47,80400.0,5.9602,5.9602,5.9391,5.9461,80400.0
2011-08-31 11:05:00,8.47,8.48,8.46,8.47,119600.0,5.9461,5.9532,5.9391,5.9461,119600.0
2011-08-31 11:10:00,8.47,8.49,8.47,8.49,83600.0,5.9461,5.9602,5.9461,5.9602,83600.0
2011-08-31 11:15:00,8.49,8.49,8.45,8.45,123200.0,5.9602,5.9602,5.9321,5.9321,123200.0
2011-08-31 11:20:00,8.45,8.45,8.42,8.42,87600.0,5.9321,5.9321,5.911,5.911,87600.0
2011-08-31 11:25:00,8.43,8.45,8.42,8.44,132000.0,5.9181,5.9321,5.911,5.9251,132000.0
2011-08-31 11:30:00,8.44,8.45,8.42,8.43,94000.0,5.9251,5.9321,5.911,5.9181,94000.0
2011-08-31 11:35:00,8.43,8.45,8.42,8.42,242000.0,5.9181,5.9321,5.911,5.911,242000.0
2011-08-31 11:40:00,8.42,8.44,8.42,8.43,48400.0,5.911,5.9251,5.911,5.9181,48400.0
2011-08-31 11:45:00,8.44,8.44,8.41,8.41,79200.0,5.9251,5.9251,5.904,5.904,79200.0
2011-08-31 11:50:00,8.42,8.42,8.41,8.41,62000.0,5.911,5.911,5.904,5.904,62000.0
2011-08-31 11:55:00,8.41,8.41,8.39,8.39,96400.0,5.904,5.904,5.89,5.89,96400.0
2011-08-31 12:00:00,8.39,8.4,8.38,8.4,92800.0,5.89,5.897,5.883,5.897,92800.0
2011-08-31 12:05:00,8.41,8.42,8.41,8.42,75200.0,5.904,5.911,5.904,5.911,75200.0
2011-08-31 12:10:00,8.42,8.43,8.42,8.43,92800.0,5.911,5.9181,5.911,5.9181,92800.0
2011-08-31 12:15:00,8.43,8.44,8.43,8.43,64000.0,5.9181,5.9251,5.9181,5.9181,64000.0
2011-08-31 12:20:00,8.43,8.45,8.43,8.45,96400.0,5.9181,5.9321,5.9181,5.9321,96400.0
2011-08-31 12:25:00,8.45,8.45,8.44,8.45,70800.0,5.9321,5.9321,5.9251,5.9321,70800.0
2011-08-31 12:30:00,8.45,8.48,8.45,8.48,119600.0,5.9321,5.9532,5.9321,5.9532,119600.0
2011-08-31 12:35:00,8.48,8.48,8.46,8.46,44000.0,5.9532,5.9532,5.9391,5.9391,44000.0
2011-08-31 12:40:00,8.46,8.47,8.46,8.46,45600.0,5.9391,5.9461,5.9391,5.9391,45600.0
2011-08-31 12:45:00,8.46,8.46,8.45,8.45,47200.0,5.9391,5.9391,5.9321,5.9321,47200.0
2011-08-31 12:50:00,8.46,8.48,8.46,8.47,83200.0,5.9391,5.9532,5.9391,5.9461,83200.0
2011-08-31 12:55:00,8.47,8.48,8.47,8.48,33600.0,5.9461,5.9532,5.9461,5.9532,33600.0
2011-08-31 13:00:00,8.48,8.49,8.47,8.48,258400.0,5.9532,5.9602,5.9461,5.9532,258400.0
2011-08-31 13:05:00,8.48,8.48,8.44,8.45,129600.0,5.9532,5.9532,5.9251,5.9321,129600.0
2011-08-31 13:10:00,8.44,8.45,8.44,8.45,568800.0,5.9251,5.9321,5.9251,5.9321,568800.0
2011-08-31 13:15:00,8.45,8.45,8.42,8.43,151200.0,5.9321,5.9321,5.911,5.9181,151200.0
2011-08-31 13:20:00,8.44,8.44,8.42,8.42,36000.0,5.9251,5.9251,5.911,5.911,36000.0
2011-08-31 13:25:00,8.42,8.43,8.42,8.43,38400.0,5.911,5.9181,5.911,5.9181,38400.0
2011-08-31 13:30:00,8.44,8.44,8.42,8.43,71600.0,5.9251,5.9251,5.911,5.9181,71600.0
2011-08-31 13:35:00,8.43,8.45,8.42,8.43,125200.0,5.9181,5.9321,5.911,5.9181,125200.0
2011-08-31 13:40:00,8.43,8.44,8.42,8.43,93600.0,5.9181,5.9251,5.911,5.9181,93600.0
2011-08-31 13:45:00,8.43,8.43,8.4,8.4,177600.0,5.9181,5.9181,5.897,5.897,177600.0
2011-08-31 13:50:00,8.4,8.4,8.39,8.39,31600.0,5.897,5.897,5.89,5.89,31600.0
2011-08-31 13:55:00,8.39,8.39,8.37,8.37,113200.0,5.89,5.89,5.8759,5.8759,113200.0
2011-08-31 14:00:00,8.37,8.38,8.35,8.37,168800.0,5.8759,5.883,5.8619,5.8759,168800.0
2011-08-31 14:05:00,8.36,8.36,8.33,8.33,408000.0,5.8689,5.8689,5.8479,5.8479,408000.0
2011-08-31 14:10:00,8.34,8.34,8.31,8.31,256000.0,5.8549,5.8549,5.8338,5.8338,256000.0
2011-08-31 14:15:00,8.31,8.31,8.31,8.31,136000.0,5.8338,5.8338,5.8338,5.8338,136000.0
2011-08-31 14:20:00,8.31,8.33,8.31,8.33,132000.0,5.8338,5.8479,5.8338,5.8479,132000.0
2011-08-31 14:25:00,8.33,8.34,8.33,8.34,41600.0,5.8479,5.8549,5.8479,5.8549,41600.0
2011-08-31 14:30:00,8.34,8.34,8.32,8.33,72400.0,5.8549,5.8549,5.8408,5.8479,72400.0
2011-08-31 14:35:00,8.33,8.33,8.31,8.32,111600.0,5.8479,5.8479,5.8338,5.8408,111600.0
2011-08-31 14:40:00,8.33,8.33,8.29,8.29,114800.0,5.8479,5.8479,5.8198,5.8198,114800.0
2011-08-31 14:45:00,8.29,8.32,8.29,8.32,62800.0,5.8198,5.8408,5.8198,5.8408,62800.0
2011-08-31 14:50:00,8.32,8.33,8.28,8.28,120400.0,5.8408,5.8479,5.8128,5.8128,120400.0
2011-08-31 14:55:00,8.28,8.31,8.28,8.31,92800.0,5.8128,5.8338,5.8128,5.8338,92800.0
2011-08-31 15:00:00,8.31,8.33,8.3,8.33,58000.0,5.8338,5.8479,5.8268,5.8479,58000.0
2011-08-31 15:05:00,8.33,8.36,8.33,8.35,77200.0,5.8479,5.8689,5.8479,5.8619,77200.0
2011-08-31 15:10:00,8.35,8.35,8.3,8.3,132000.0,5.8619,5.8619,5.8268,5.8268,132000.0
2011-08-31 15:15:00,8.3,8.3,8.27,8.27,296400.0,5.8268,5.8268,5.8057,5.8057,296400.0
2011-08-31 15:20:00,8.27,8.3,8.27,8.3,200000.0,5.8057,5.8268,5.8057,5.8268,200000.0
2011-08-31 15:25:00,8.3,8.31,8.29,8.31,85200.0,5.8268,5.8338,5.8198,5.8338,85200.0
2011-08-31 15:30:00,8.31,8.33,8.31,8.32,128000.0,5.8338,5.8479,5.8338,5.8408,128000.0
2011-08-31 15:35:00,8.32,8.35,8.32,8.34,116000.0,5.8408,5.8619,5.8408,5.8549,116000.0
2011-08-31 15:40:00,8.34,8.37,8.34,8.37,109600.0,5.8549,5.8759,5.8549,5.8759,109600.0
2011-08-31 15:45:00,8.37,8.39,8.36,8.38,304000.0,5.8759,5.89,5.8689,5.883,304000.0
2011-08-31 15:50:00,8.38,8.41,8.37,8.38,542400.0,5.883,5.904,5.8759,5.883,542400.0
2011-08-31 15:55:00,8.38,8.38,8.35,8.37,622800.0,5.883,5.883,5.8619,5.8759,622800.0
2011-09-01 09:30:00,8.38,8.38,8.34,8.35,86000.0,5.883,5.883,5.8549,5.8619,86000.0
2011-09-01 09:35:00,8.34,8.4,8.34,8.4,83200.0,5.8549,5.897,5.8549,5.897,83200.0
2011-09-01 09:40:00,8.38,8.39,8.37,8.38,48000.0,5.883,5.89,5.8759,5.883,48000.0
2011-09-01 09:45:00,8.37,8.37,8.34,8.35,102000.0,5.8759,5.8759,5.8549,5.8619,102000.0
2011-09-01 09:50:00,8.35,8.37,8.34,8.34,102400.0,5.8619,5.8759,5.8549,5.8549,102400.0
2011-09-01 09:55:00,8.35,8.37,8.35,8.37,107200.0,5.8619,5.8759,5.8619,5.8759,107200.0
2011-09-01 10:00:00,8.37,8.49,8.34,8.46,463200.0,5.8759,5.9602,5.8549,5.9391,463200.0
2011-09-01 10:05:00,8.46,8.48,8.44,8.44,454400.0,5.9391,5.9532,5.9251,5.9251,454400.0
2011-09-01 10:10:00,8.44,8.44,8.36,8.36,285200.0,5.9251,5.9251,5.8689,5.8689,285200.0
2011-09-01 10:15:00,8.36,8.38,8.36,8.37,297600.0,5.8689,5.883,5.8689,5.8759,297600.0
2011-09-01 10:20:00,8.37,8.38,8.36,8.36,276000.0,5.8759,5.883,5.8689,5.8689,276000.0
2011-09-01 10:25:00,8.37,8.38,8.36,8.36,120800.0,5.8759,5.883,5.8689,5.8689,120800.0
2011-09-01 10:30:00,8.37,8.37,8.31,8.33,134800.0,5.8759,5.8759,5.8338,5.8479,134800.0
2011-09-01 10:35:00,8.33,8.34,8.31,8.34,123200.0,5.8479,5.8549,5.8338,5.8549,123200.0
2011-09-01 10:40:00,8.34,8.38,8.34,8.37,92800.0,5.8549,5.883,5.8549,5.8759,92800.0
2011-09-01 10:45:00,8.38,8.38,8.35,8.35,86000.0,5.883,5.883,5.8619,5.8619,86000.0
2011-09-01 10:50:00,8.35,8.38,8.35,8.37,68400.0,5.8619,5.883,5.8619,5.8759,68400.0
2011-09-01 10:55:00,8.37,8.37,8.35,8.35,63600.0,5.8759,5.8759,5.8619,5.8619,63600.0
2011-09-01 11:00:00,8.35,8.36,8.34,8.36,80000.0,5.8619,5.8689,5.8549,5.8689,80000.0
2011-09-01 11:05:00,8.36,8.4,8.31,8.32,170000.0,5.8689,5.897,5.8338,5.8408,170000.0
2011-09-01 11:10:00,8.32,8.32,8.3,8.3,175600.0,5.8408,5.8408,5.8268,5.8268,175600.0
2011-09-01 11:15:00,8.3,8.34,8.3,8.34,33600.0,5.8268,5.8549,5.8268,5.8549,33600.0
2011-09-01 11:20:00,8.34,8.35,8.33,8.34,86800.0,5.8549,5.8619,5.8479,5.8549,86800.0
2011-09-01 11:25:00,8.35,8.35,8.33,8.35,77600.0,5.8619,5.8619,5.8479,5.8619,77600.0
2011-09-01 11:30:00,8.35,8.36,8.35,8.36,58400.0,5.8619,5.8689,5.8619,5.8689,58400.0
2011-09-01 11:35:00,8.36,8.36,8.34,8.35,76400.0,5.8689,5.8689,5.8549,5.8619,76400.0
2011-09-01 11:40:00,8.35,8.35,8.32,8.34,63200.0,5.8619,5.8619,5.8408,5.8549,63200.0
2011-09-01 11:45:00,8.33,8.34,8.33,8.34,64000.0,5.8479,5.8549,5.8479,5.8549,64000.0
2011-09-01 11:50:00,8.34,8.35,8.32,8.35,159600.0,5.8549,5.8619,5.8408,5.8619,159600.0
2011-09-01 11:55:00,8.35,8.37,8.35,8.36,32400.0,5.8619,5.8759,5.8619,5.8689,32400.0
2011-09-01 12:00:00,8.36,8.36,8.34,8.35,39200.0,5.8689,5.8689,5.8549,5.8619,39200.0
2011-09-01 12:05:00,8.35,8.35,8.34,8.35,46800.0,5.8619,5.8619,5.8549,5.8619,46800.0
2011-09-01 12:10:00,8.35,8.35,8.34,8.34,26400.0,5.8619,5.8619,5.8549,5.8549,26400.0
2011-09-01 12:15:00,8.34,8.34,8.33,8.34,73200.0,5.8549,5.8549,5.8479,5.8549,73200.0
2011-09-01 12:20:00,8.35,8.37,8.35,8.37,26000.0,5.8619,5.8759,5.8619,5.8759,26000.0
2011-09-01 12:25:00,8.37,8.37,8.35,8.37,33600.0,5.8759,5.8759,5.8619,5.8759,33600.0
2011-09-01 12:30:00,8.37,8.37,8.36,8.36,43200.0,5.8759,5.8759,5.8689,5.8689,43200.0
2011-09-01 12:35:00,8.36,8.37,8.36,8.36,24000.0,5.8689,5.8759,5.8689,5.8689,24000.0
2011-09-01 12:40:00,8.36,8.36,8.35,8.35,24400.0,5.8689,5.8689,5.8619,5.8619,24400.0
2011-09-01 12:45:00,8.35,8.36,8.34,8.34,40000.0,5.8619,5.8689,5.8549,5.8549,40000.0
2011-09-01 12:50:00,8.34,8.35,8.33,8.33,43200.0,5.8549,5.8619,5.8479,5.8479,43200.0
2011-09-01 12:55:00,8.33,8.34,8.33,8.33,39600.0,5.8479,5.8549,5.8479,5.8479,39600.0
2011-09-01 13:00:00,8.33,8.33,8.31,8.32,122400.0,5.8479,5.8479,5.8338,5.8408,122400.0
2011-09-01 13:05:00,8.32,8.32,8.3,8.3,38400.0,5.8408,5.8408,5.8268,5.8268,38400.0
2011-09-01 13:10:00,8.3,8.31,8.3,8.31,44400.0,5.8268,5.8338,5.8268,5.8338,44400.0
2011-09-01 13:15:00,8.31,8.32,8.31,8.32,46000.0,5.8338,5.8408,5.8338,5.8408,46000.0
2011-09-01 13:20:00,8.32,8.33,8.3,8.31,58000.0,5.8408,5.8479,5.8268,5.8338,58000.0
2011-09-01 13:25:00,8.3,8.33,8.3,8.32,57600.0,5.8268,5.8479,5.8268,5.8408,57600.0
2011-09-01 13:30:00,8.32,8.33,8.3,8.31,78000.0,5.8408,5.8479,5.8268,5.8338,78000.0
2011-09-01 13:35:00,8.31,8.31,8.29,8.29,56400.0,5.8338,5.8338,5.8198,5.8198,56400.0
2011-09-01 13:40:00,8.29,8.29,8.27,8.28,58800.0,5.8198,5.8198,5.8057,5.8128,58800.0
2011-09-01 13:45:00,8.28,8.29,8.27,8.29,50400.0,5.8128,5.8198,5.8057,5.8198,50400.0
2011-09-01 13:50:00,8.29,8.29,8.26,8.26,82800.0,5.8198,5.8198,5.7987,5.7987,82800.0
2011-09-01 13:55:00,8.26,8.27,8.25,8.26,68400.0,5.7987,5.8057,5.7917,5.7987,68400.0
2011-09-01 14:00:00,8.26,8.27,8.24,8.24,124000.0,5.7987,5.8057,5.7847,5.7847,124000.0
2011-09-01 14:05:00,8.24,8.24,8.23,8.24,74800.0,5.7847,5.7847,5.7777,5.7847,74800.0
2011-09-01 14:10:00,8.24,8.25,8.24,8.25,77600.0,5.7847,5.7917,5.7847,5.7917,77600.0
2011-09-01 14:15:00,8.25,8.26,8.23,8.24,142800.0,5.7917,5.7987,5.7777,5.7847,142800.0
2011-09-01 14:20:00,8.24,8.24,8.23,8.24,80800.0,5.7847,5.7847,5.7777,5.7847,80800.0
2011-09-01 14:25:00,8.24,8.24,8.24,8.24,73600.0,5.7847,5.7847,5.7847,5.7847,73600.0
2011-09-01 14:30:00,8.24,8.27,8.24,8.27,122400.0,5.7847,5.8057,5.7847,5.8057,122400.0
2011-09-01 14:35:00,8.27,8.28,8.26,8.28,95200.0,5.8057,5.8128,5.7987,5.8128,95200.0
2011-09-01 14:40:00,8.28,8.29,8.28,8.28,78000.0,5.8128,5.8198,5.8128,5.8128,78000.0
2011-09-01 14:45:00,8.28,8.28,8.26,8.28,138000.0,5.8128,5.8128,5.7987,5.8128,138000.0
2011-09-01 14:50:00,8.28,8.28,8.26,8.27,75600.0,5.8128,5.8128,5.7987,5.8057,75600.0
2011-09-01 14:55:00,8.27,8.28,8.25,8.26,67200.0,5.8057,5.8128,5.7917,5.7987,67200.0
2011-09-01 15:00:00,8.26,8.26,8.24,8.24,85200.0,5.7987,5.7987,5.7847,5.7847,85200.0
2011-09-01 15:05:00,8.24,8.25,8.22,8.23,132800.0,5.7847,5.7917,5.7706,5.7777,132800.0
2011-09-01 15:10:00,8.23,8.25,8.23,8.24,86400.0,5.7777,5.7917,5.7777,5.7847,86400.0
2011-09-01 15:15:00,8.24,8.25,8.24,8.25,64400.0,5.7847,5.7917,5.7847,5.7917,64400.0
2011-09-01 15:20:00,8.25,8.27,8.23,8.26,124400.0,5.7917,5.8057,5.7777,5.7987,124400.0
2011-09-01 15:25:00,8.27,8.28,8.26,8.26,92000.0,5.8057,5.8128,5.7987,5.7987,92000.0
2011-09-01 15:30:00,8.26,8.26,8.24,8.24,116000.0,5.7987,5.7987,5.7847,5.7847,116000.0
2011-09-01 15:35:00,8.24,8.26,8.24,8.24,120400.0,5.7847,5.7987,5.7847,5.7847,120400.0
2011-09-01 15:40:00,8.24,8.25,8.23,8.25,124400.0,5.7847,5.7917,5.7777,5.7917,124400.0
2011-09-01 15:45:00,8.25,8.27,8.24,8.26,127600.0,5.7917,5.8057,5.7847,5.7987,127600.0
2011-09-01 15:50:00,8.26,8.27,8.24,8.25,170400.0,5.7987,5.8057,5.7847,5.7917,170400.0
2011-09-01 15:55:00,8.25,8.26,8.23,8.24,265200.0,5.7917,5.7987,5.7777,5.7847,265200.0
2011-09-02 09:30:00,8.05,8.11,8.05,8.06,98800.0,5.6513,5.6934,5.6513,5.6583,98800.0
2011-09-02 09:35:00,8.08,8.09,8.01,8.01,69600.0,5.6724,5.6794,5.6232,5.6232,69600.0
2011-09-02 09:40:00,8.01,8.03,7.99,8.03,53200.0,5.6232,5.6373,5.6092,5.6373,53200.0
2011-09-02 09:45:00,8.03,8.06,8.01,8.06,142000.0,5.6373,5.6583,5.6232,5.6583,142000.0
2011-09-02 09:50:00,8.07,8.1,8.06,8.08,144000.0,5.6653,5.6864,5.6583,5.6724,144000.0
2011-09-02 09:55:00,8.08,8.1,8.07,8.09,124400.0,5.6724,5.6864,5.6653,5.6794,124400.0
2011-09-02 10:00:00,8.09,8.12,8.09,8.1,73200.0,5.6794,5.7004,5.6794,5.6864,73200.0
2011-09-02 10:05:00,8.09,8.14,8.09,8.14,61200.0,5.6794,5.7145,5.6794,5.7145,61200.0
2011-09-02 10:10:00,8.13,8.13,8.1,8.1,54000.0,5.7075,5.7075,5.6864,5.6864,54000.0
2011-09-02 10:15:00,8.1,8.11,8.08,8.11,99200.0,5.6864,5.6934,5.6724,5.6934,99200.0
2011-09-02 10:20:00,8.1,8.1,8.08,8.09,42000.0,5.6864,5.6864,5.6724,5.6794,42000.0
2011-09-02 10:25:00,8.09,8.1,8.09,8.09,43600.0,5.6794,5.6864,5.6794,5.6794,43600.0
2011-09-02 10:30:00,8.09,8.1,8.07,8.07,89600.0,5.6794,5.6864,5.6653,5.6653,89600.0
2011-09-02 10:35:00,8.07,8.08,8.06,8.08,84800.0,5.6653,5.6724,5.6583,5.6724,84800.0
2011-09-02 10:40:00,8.08,8.09,8.06,8.06,52000.0,5.6724,5.6794,5.6583,5.6583,52000.0
2011-09-02 10:45:00,8.06,8.07,8.04,8.07,57600.0,5.6583,5.6653,5.6443,5.6653,57600.0
2011-09-02 10:50:00,8.07,8.07,8.05,8.06,50800.0,5.6653,5.6653,5.6513,5.6583,50800.0
2011-09-02 10:55:00,8.06,8.09,8.06,8.09,36400.0,5.6583,5.6794,5.6583,5.6794,36400.0
2011-09-02 11:00:00,8.09,8.1,8.08,8.09,55200.0,5.6794,5.6864,5.6724,5.6794,55200.0
2011-09-02 11:05:00,8.09,8.1,8.09,8.09,88400.0,5.6794,5.6864,5.6794,5.6794,88400.0
2011-09-02 11:10:00,8.09,8.13,8.09,8.12,104400.0,5.6794,5.7075,5.6794,5.7004,104400.0
2011-09-02 11:15:00,8.11,8.12,8.11,8.12,66800.0,5.6934,5.7004,5.6934,5.7004,66800.0
2011-09-02 11:20:00,8.12,8.14,8.12,8.13,155600.0,5.7004,5.7145,5.7004,5.7075,155600.0
2011-09-02 11:25:00,8.14,8.15,8.14,8.14,53600.0,5.7145,5.7215,5.7145,5.7145,53600.0
2011-09-02 11:30:00,8.14,8.14,8.13,8.13,36000.0,5.7145,5.7145,5.7075,5.7075,36000.0
2011-09-02 11:35:00,8.13,8.15,8.13,8.14,49200.0,5.7075,5.7215,5.7075,5.7145,49200.0
2011-09-02 11:40:00,8.15,8.15,8.14,8.14,32800.0,5.7215,5.7215,5.7145,5.7145,32800.0
2011-09-02 11:45:00,8.14,8.14,8.13,8.13,67600.0,5.7145,5.7145,5.7075,5.7075,67600.0
2011-09-02 11:50:00,8.13,8.13,8.12,8.13,36800.0,5.7075,5.7075,5.7004,5.7075,36800.0
2011-09-02 11:55:00,8.13,8.13,8.11,8.12,37200.0,5.7075,5.7075,5.6934,5.7004,37200.0
2011-09-02 12:00:00,8.11,8.13,8.11,8.13,86800.0,5.6934,5.7075,5.6934,5.7075,86800.0
2011-09-02 12:05:00,8.13,8.15,8.13,8.13,42000.0,5.7075,5.7215,5.7075,5.7075,42000.0
2011-09-02 12:10:00,8.13,8.15,8.12,8.15,40800.0,5.7075,5.7215,5.7004,5.7215,40800.0
2011-09-02 12:15:00,8.14,8.14,8.13,8.13,16800.0,5.7145,5.7145,5.7075,5.7075,16800.0
2011-09-02 12:20:00,8.13,8.13,8.12,8.12,66800.0,5.7075,5.7075,5.7004,5.7004,66800.0
2011-09-02 12:25:00,8.12,8.12,8.11,8.12,17600.0,5.7004,5.7004,5.6934,5.7004,17600.0
2011-09-02 12:30:00,8.12,8.12,8.11,8.11,24400.0,5.7004,5.7004,5.6934,5.6934,24400.0
2011-09-02 12:35:00,8.11,8.12,8.1,8.11,24000.0,5.6934,5.7004,5.6864,5.6934,24000.0
2011-09-02 12:40:00,8.11,8.12,8.1,8.11,20000.0,5.6934,5.7004,5.6864,5.6934,20000.0
2011-09-02 12:45:00,8.11,8.12,8.1,8.11,33200.0,5.6934,5.7004,5.6864,5.6934,33200.0
2011-09-02 12:50:00,8.11,8.11,8.1,8.11,18400.0,5.6934,5.6934,5.6864,5.6934,18400.0
2011-09-02 12:55:00,8.11,8.12,8.11,8.12,33600.0,5.6934,5.7004,5.6934,5.7004,33600.0
2011-09-02 13:00:00,8.11,8.12,8.09,8.09,58800.0,5.6934,5.7004,5.6794,5.6794,58800.0
2011-09-02 13:05:00,8.09,8.09,8.08,8.08,42400.0,5.6794,5.6794,5.6724,5.6724,42400.0
2011-09-02 13:10:00,8.08,8.09,8.08,8.08,16400.0,5.6724,5.6794,5.6724,5.6724,16400.0
2011-09-02 13:15:00,8.08,8.08,8.06,8.06,32400.0,5.6724,5.6724,5.6583,5.6583,32400.0
2011-09-02 13:20:00,8.06,8.07,8.06,8.06,63200.0,5.6583,5.6653,5.6583,5.6583,63200.0
2011-09-02 13:25:00,8.06,8.06,8.05,8.05,11600.0,5.6583,5.6583,5.6513,5.6513,11600.0
2011-09-02 13:30:00,8.06,8.08,8.06,8.07,72000.0,5.6583,5.6724,5.6583,5.6653,72000.0
2011-09-02 13:35:00,8.07,8.07,8.05,8.05,24800.0,5.6653,5.6653,5.6513,5.6513,24800.0
2011-09-02 13:40:00,8.05,8.06,8.04,8.04,30400.0,5.6513,5.6583,5.6443,5.6443,30400.0
2011-09-02 13:45:00,8.04,8.06,8.04,8.05,25600.0,5.6443,5.6583,5.6443,5.6513,25600.0
2011-09-02 13:50:00,8.05,8.06,8.05,8.05,52000.0,5.6513,5.6583,5.6513,5.6513,52000.0
2011-09-02 13:55:00,8.05,8.06,8.05,8.06,38800.0,5.6513,5.6583,5.6513,5.6583,38800.0
2011-09-02 14:00:00,8.05,8.06,8.05,8.05,44800.0,5.6513,5.6583,5.6513,5.6513,44800.0
2011-09-02 14:05:00,8.05,8.05,8.04,8.04,22800.0,5.6513,5.6513,5.6443,5.6443,22800.0
2011-09-02 14:10:00,8.04,8.05,8.01,8.03,235600.0,5.6443,5.6513,5.6232,5.6373,235600.0
2011-09-02 14:15:00,8.03,8.03,8.02,8.03,82000.0,5.6373,5.6373,5.6302,5.6373,82000.0
2011-09-02 14:20:00,8.03,8.04,8.02,8.03,47200.0,5.6373,5.6443,5.6302,5.6373,47200.0
2011-09-02 14:25:00,8.03,8.04,8.02,8.03,48000.0,5.6373,5.6443,5.6302,5.6373,48000.0
2011-09-02 14:30:00,8.03,8.03,7.99,8.01,172800.0,5.6373,5.6373,5.6092,5.6232,172800.0
2011-09-02 14:35:00,8.01,8.01,8.0,8.01,51600.0,5.6232,5.6232,5.6162,5.6232,51600.0
2011-09-02 14:40:00,8.01,8.02,8.0,8.0,62800.0,5.6232,5.6302,5.6162,5.6162,62800.0
2011-09-02 14:45:00,8.0,8.01,7.99,7.99,42800.0,5.6162,5.6232,5.6092,5.6092,42800.0
2011-09-02 14:50:00,7.99,8.01,7.99,8.01,74800.0,5.6092,5.6232,5.6092,5.6232,74800.0
2011-09-02 14:55:00,8.0,8.01,7.99,8.0,64000.0,5.6162,5.6232,5.6092,5.6162,64000.0
2011-09-02 15:00:00,8.0,8.0,7.98,7.98,64800.0,5.6162,5.6162,5.6022,5.6022,64800.0
2011-09-02 15:05:00,7.98,7.99,7.98,7.99,48800.0,5.6022,5.6092,5.6022,5.6092,48800.0
2011-09-02 15:10:00,7.99,7.99,7.97,7.99,60000.0,5.6092,5.6092,5.5951,5.6092,60000.0
2011-09-02 15:15:00,7.99,7.99,7.98,7.98,112800.0,5.6092,5.6092,5.6022,5.6022,112800.0
2011-09-02 15:20:00,7.98,8.0,7.98,8.0,66000.0,5.6022,5.6162,5.6022,5.6162,66000.0
2011-09-02 15:25:00,8.0,8.01,7.99,8.0,83600.0,5.6162,5.6232,5.6092,5.6162,83600.0
2011-09-02 15:30:00,8.0,8.02,7.99,8.02,108400.0,5.6162,5.6302,5.6092,5.6302,108400.0
2011-09-02 15:35:00,8.02,8.03,8.01,8.03,108800.0,5.6302,5.6373,5.6232,5.6373,108800.0
2011-09-02 15:40:00,8.03,8.05,8.03,8.04,132800.0,5.6373,5.6513,5.6373,5.6443,132800.0
2011-09-02 15:45:00,8.04,8.04,8.02,8.02,176800.0,5.6443,5.6443,5.6302,5.6302,176800.0
2011-09-02 15:50:00,8.03,8.04,8.02,8.03,287600.0,5.6373,5.6443,5.6302,5.6373,287600.0
2011-09-02 15:55:00,8.04,8.04,8.01,8.01,531200.0,5.6443,5.6443,5.6232,5.6232,531200.0
2011-09-06 09:30:00,7.78,7.8,7.67,7.75,190800.0,5.4617,5.4758,5.3845,5.4407,190800.0
2011-09-06 09:35:00,7.76,7.78,7.74,7.77,100800.0,5.4477,5.4617,5.4337,5.4547,100800.0
2011-09-06 09:40:00,7.77,7.78,7.76,7.78,94000.0,5.4547,5.4617,5.4477,5.4617,94000.0
2011-09-06 09:45:00,7.79,7.83,7.79,7.8,136000.0,5.4688,5.4968,5.4688,5.4758,136000.0
2011-09-06 09:50:00,7.8,7.82,7.79,7.82,97200.0,5.4758,5.4898,5.4688,5.4898,97200.0
2011-09-06 09:55:00,7.82,7.82,7.79,7.81,199200.0,5.4898,5.4898,5.4688,5.4828,199200.0
2011-09-06 10:00:00,7.81,7.87,7.81,7.87,222800.0,5.4828,5.5249,5.4828,5.5249,222800.0
2011-09-06 10:05:00,7.87,7.87,7.85,7.87,184800.0,5.5249,5.5249,5.5109,5.5249,184800.0
2011-09-06 10:10:00,7.87,7.87,7.81,7.81,137600.0,5.5249,5.5249,5.4828,5.4828,137600.0
2011-09-06 10:15:00,7.81,7.83,7.8,7.81,140000.0,5.4828,5.4968,5.4758,5.4828,140000.0
2011-09-06 10:20:00,7.82,7.82,7.79,7.8,232400.0,5.4898,5.4898,5.4688,5.4758,232400.0
2011-09-06 10:25:00,7.8,7.8,7.75,7.75,254800.0,5.4758,5.4758,5.4407,5.4407,254800.0
2011-09-06 10:30:00,7.75,7.76,7.73,7.74,152400.0,5.4407,5.4477,5.4266,5.4337,152400.0
2011-09-06 10:35:00,7.74,7.76,7.73,7.75,121200.0,5.4337,5.4477,5.4266,5.4407,121200.0
2011-09-06 10:40:00,7.76,7.78,7.75,7.76,69600.0,5.4477,5.4617,5.4407,5.4477,69600.0
2011-09-06 10:45:00,7.76,7.76,7.73,7.75,105600.0,5.4477,5.4477,5.4266,5.4407,105600.0
2011-09-06 10:50:00,7.75,7.79,7.75,7.79,177200.0,5.4407,5.4688,5.4407,5.4688,177200.0
2011-09-06 10:55:00,7.8,7.83,7.79,7.83,182400.0,5.4758,5.4968,5.4688,5.4968,182400.0
2011-09-06 11:00:00,7.83,7.84,7.82,7.83,84400.0,5.4968,5.5039,5.4898,5.4968,84400.0
2011-09-06 11:05:00,7.82,7.83,7.81,7.82,42800.0,5.4898,5.4968,5.4828,5.4898,42800.0
2011-09-06 11:10:00,7.82,7.85,7.81,7.84,57200.0,5.4898,5.5109,5.4828,5.5039,57200.0
2011-09-06 11:15:00,7.84,7.89,7.84,7.88,179600.0,5.5039,5.539,5.5039,5.5319,179600.0
2011-09-06 11:20:00,7.87,7.89,7.87,7.89,202800.0,5.5249,5.539,5.5249,5.539,202800.0
2011-09-06 11:25:00,7.89,7.91,7.89,7.9,305200.0,5.539,5.553,5.539,5.546,305200.0
2011-09-06 11:30:00,7.9,7.93,7.9,7.93,223600.0,5.546,5.567,5.546,5.567,223600.0
2011-09-06 11:35:00,7.93,7.94,7.92,7.92,110400.0,5.567,5.5741,5.56,5.56,110400.0
2011-09-06 11:40:00,7.92,7.93,7.92,7.93,103600.0,5.56,5.567,5.56,5.567,103600.0
2011-09-06 11:45:00,7.93,7.93,7.9,7.9,73200.0,5.567,5.567,5.546,5.546,73200.0
2011-09-06 11:50:00,7.9,7.92,7.9,7.91,111600.0,5.546,5.56,5.546,5.553,111600.0
2011-09-06 11:55:00,7.91,7.95,7.91,7.93,100400.0,5.553,5.5811,5.553,5.567,100400.0
2011-09-06 12:00:00,7.93,7.94,7.93,7.94,70400.0,5.567,5.5741,5.567,5.5741,70400.0
2011-09-06 12:05:00,7.94,7.97,7.94,7.94,145200.0,5.5741,5.5951,5.5741,5.5741,145200.0
2011-09-06 12:10:00,7.94,7.95,7.93,7.95,128000.0,5.5741,5.5811,5.567,5.5811,128000.0
2011-09-06 12:15:00,7.95,7.96,7.95,7.96,87200.0,5.5811,5.5881,5.5811,5.5881,87200.0
2011-09-06 12:20:00,7.95,7.98,7.95,7.97,57200.0,5.5811,5.6022,5.5811,5.5951,57200.0
2011-09-06 12:25:00,7.96,7.96,7.95,7.95,39600.0,5.5881,5.5881,5.5811,5.5811,39600.0
2011-09-06 12:30:00,7.95,7.95,7.93,7.93,58000.0,5.5811,5.5811,5.567,5.567,58000.0
2011-09-06 12:35:00,7.93,7.93,7.92,7.93,46800.0,5.567,5.567,5.56,5.567,46800.0
2011-09-06 12:40:00,7.93,7.93,7.92,7.92,32400.0,5.567,5.567,5.56,5.56,32400.0
2011-09-06 12:45:00,7.92,7.93,7.91,7.92,49600.0,5.56,5.567,5.553,5.56,49600.0
2011-09-06 12:50:00,7.92,7.93,7.92,7.92,78000.0,5.56,5.567,5.56,5.56,78000.0
2011-09-06 12:55:00,7.92,7.93,7.91,7.93,37600.0,5.56,5.567,5.553,5.567,37600.0
2011-09-06 13:00:00,7.93,7.94,7.91,7.92,108800.0,5.567,5.5741,5.553,5.56,108800.0
2011-09-06 13:05:00,7.92,7.93,7.92,7.93,81600.0,5.56,5.567,5.56,5.567,81600.0
2011-09-06 13:10:00,7.93,7.95,7.93,7.94,79600.0,5.567,5.5811,5.567,5.5741,79600.0
2011-09-06 13:15:00,7.94,7.95,7.92,7.93,236400.0,5.5741,5.5811,5.56,5.567,236400.0
2011-09-06 13:20:00,7.93,7.95,7.93,7.94,76000.0,5.567,5.5811,5.567,5.5741,76000.0
2011-09-06 13:25:00,7.94,7.95,7.94,7.95,168800.0,5.5741,5.5811,5.5741,5.5811,168800.0
2011-09-06 13:30:00,7.94,7.95,7.93,7.95,92400.0,5.5741,5.5811,5.567,5.5811,92400.0
2011-09-06 13:35:00,7.94,7.96,7.93,7.96,65600.0,5.5741,5.5881,5.567,5.5881,65600.0
2011-09-06 13:40:00,7.96,7.98,7.96,7.98,49200.0,5.5881,5.6022,5.5881,5.6022,49200.0
2011-09-06 13:45:00,7.98,8.01,7.98,8.0,73600.0,5.6022,5.6232,5.6022,5.6162,73600.0
2011-09-06 13:50:00,8.0,8.01,7.99,8.0,63600.0,5.6162,5.6232,5.6092,5.6162,63600.0
2011-09-06 13:55:00,8.0,8.01,7.99,8.01,179600.0,5.6162,5.6232,5.6092,5.6232,179600.0
2011-09-06 14:00:00,8.01,8.01,7.99,7.99,64400.0,5.6232,5.6232,5.6092,5.6092,64400.0
2011-09-06 14:05:00,7.99,8.01,7.99,8.0,52800.0,5.6092,5.6232,5.6092,5.6162,52800.0
2011-09-06 14:10:00,8.0,8.03,8.0,8.02,68800.0,5.6162,5.6373,5.6162,5.6302,68800.0
2011-09-06 14:15:00,8.02,8.05,8.02,8.05,73600.0,5.6302,5.6513,5.6302,5.6513,73600.0
2011-09-06 14:20:00,8.05,8.05,8.03,8.03,40000.0,5.6513,5.6513,5.6373,5.6373,40000.0
2011-09-06 14:25:00,8.03,8.05,8.03,8.03,57200.0,5.6373,5.6513,5.6373,5.6373,57200.0
2011-09-06 14:30:00,8.03,8.03,8.02,8.02,50800.0,5.6373,5.6373,5.6302,5.6302,50800.0
2011-09-06 14:35:00,8.02,8.03,8.01,8.02,133600.0,5.6302,5.6373,5.6232,5.6302,133600.0
2011-09-06 14:40:00,8.02,8.02,8.01,8.02,59600.0,5.6302,5.6302,5.6232,5.6302,59600.0
2011-09-06 14:45:00,8.02,8.02,8.01,8.01,104000.0,5.6302,5.6302,5.6232,5.6232,104000.0
2011-09-06 14:50:00,8.0,8.01,7.99,8.0,66000.0,5.6162,5.6232,5.6092,5.6162,66000.0
2011-09-06 14:55:00,7.99,8.0,7.98,7.99,58400.0,5.6092,5.6162,5.6022,5.6092,58400.0
2011-09-06 15:00:00,7.99,7.99,7.96,7.97,61600.0,5.6092,5.6092,5.5881,5.5951,61600.0
2011-09-06 15:05:00,7.96,7.96,7.95,7.95,82000.0,5.5881,5.5881,5.5811,5.5811,82000.0
2011-09-06 15:10:00,7.95,7.97,7.94,7.95,87600.0,5.5811,5.5951,5.5741,5.5811,87600.0
2011-09-06 15:15:00,7.95,7.95,7.94,7.95,50800.0,5.5811,5.5811,5.5741,5.5811,50800.0
2011-09-06 15:20:00,7.95,7.98,7.95,7.98,85200.0,5.5811,5.6022,5.5811,5.6022,85200.0
2011-09-06 15:25:00,7.97,7.99,7.97,7.97,172000.0,5.5951,5.6092,5.5951,5.5951,172000.0
2011-09-06 15:30:00,7.97,7.97,7.96,7.96,145600.0,5.5951,5.5951,5.5881,5.5881,145600.0
2011-09-06 15:35:00,7.96,8.01,7.96,8.01,146000.0,5.5881,5.6232,5.5881,5.6232,146000.0
2011-09-06 15:40:00,8.01,8.03,8.0,8.03,143600.0,5.6232,5.6373,5.6162,5.6373,143600.0
2011-09-06 15:45:00,8.02,8.05,8.01,8.04,377600.0,5.6302,5.6513,5.6232,5.6443,377600.0
2011-09-06 15:50:00,8.04,8.07,8.03,8.06,291200.0,5.6443,5.6653,5.6373,5.6583,291200.0
2011-09-06 15:55:00,8.06,8.08,8.06,8.06,450400.0,5.6583,5.6724,5.6583,5.6583,450400.0
2011-09-07 09:30:00,8.17,8.2,8.13,8.13,116800.0,5.7355,5.7566,5.7075,5.7075,116800.0
2011-09-07 09:35:00,8.13,8.15,8.13,8.14,36400.0,5.7075,5.7215,5.7075,5.7145,36400.0
2011-09-07 09:40:00,8.14,8.15,8.13,8.15,38800.0,5.7145,5.7215,5.7075,5.7215,38800.0
2011-09-07 09:45:00,8.15,8.17,8.14,8.15,99200.0,5.7215,5.7355,5.7145,5.7215,99200.0
2011-09-07 09:50:00,8.15,8.17,8.15,8.15,116800.0,5.7215,5.7355,5.7215,5.7215,116800.0
2011-09-07 09:55:00,8.15,8.17,8.13,8.16,204800.0,5.7215,5.7355,5.7075,5.7285,204800.0
2011-09-07 10:00:00,8.16,8.17,8.13,8.15,276400.0,5.7285,5.7355,5.7075,5.7215,276400.0
2011-09-07 10:05:00,8.15,8.15,8.13,8.15,113600.0,5.7215,5.7215,5.7075,5.7215,113600.0
2011-09-07 10:10:00,8.15,8.16,8.13,8.13,278400.0,5.7215,5.7285,5.7075,5.7075,278400.0
2011-09-07 10:15:00,8.13,8.13,8.11,8.12,196800.0,5.7075,5.7075,5.6934,5.7004,196800.0
2011-09-07 10:20:00,8.12,8.13,8.12,8.13,173200.0,5.7004,5.7075,5.7004,5.7075,173200.0
2011-09-07 10:25:00,8.13,8.13,8.09,8.09,220400.0,5.7075,5.7075,5.6794,5.6794,220400.0
2011-09-07 10:30:00,8.09,8.11,8.08,8.09,88800.0,5.6794,5.6934,5.6724,5.6794,88800.0
2011-09-07 10:35:00,8.09,8.12,8.09,8.1,188000.0,5.6794,5.7004,5.6794,5.6864,188000.0
2011-09-07 10:40:00,8.1,8.13,8.1,8.12,65200.0,5.6864,5.7075,5.6864,5.7004,65200.0
2011-09-07 10:45:00,8.12,8.12,8.1,8.1,142800.0,5.7004,5.7004,5.6864,5.6864,142800.0
2011-09-07 10:50:00,8.1,8.1,8.09,8.09,165200.0,5.6864,5.6864,5.6794,5.6794,165200.0
2011-09-07 10:55:00,8.09,8.09,8.06,8.06,332400.0,5.6794,5.6794,5.6583,5.6583,332400.0
2011-09-07 11:00:00,8.06,8.06,8.05,8.06,278800.0,5.6583,5.6583,5.6513,5.6583,278800.0
2011-09-07 11:05:00,8.06,8.1,8.06,8.09,65600.0,5.6583,5.6864,5.6583,5.6794,65600.0
2011-09-07 11:10:00,8.1,8.12,8.1,8.12,70400.0,5.6864,5.7004,5.6864,5.7004,70400.0
2011-09-07 11:15:00,8.12,8.12,8.11,8.12,40000.0,5.7004,5.7004,5.6934,5.7004,40000.0
2011-09-07 11:20:00,8.12,8.13,8.12,8.13,40800.0,5.7004,5.7075,5.7004,5.7075,40800.0
2011-09-07 11:25:00,8.13,8.14,8.13,8.13,47200.0,5.7075,5.7145,5.7075,5.7075,47200.0
2011-09-07 11:30:00,8.13,8.14,8.13,8.14,194800.0,5.7075,5.7145,5.7075,5.7145,194800.0
2011-09-07 11:35:00,8.14,8.15,8.13,8.14,282800.0,5.7145,5.7215,5.7075,5.7145,282800.0
2011-09-07 11:40:00,8.14,8.15,8.14,8.15,56000.0,5.7145,5.7215,5.7145,5.7215,56000.0
2011-09-07 11:45:00,8.15,8.15,8.14,8.15,44000.0,5.7215,5.7215,5.7145,5.7215,44000.0
2011-09-07 11:50:00,8.15,8.16,8.15,8.15,19200.0,5.7215,5.7285,5.7215,5.7215,19200.0
2011-09-07 11:55:00,8.15,8.15,8.15,8.15,34000.0,5.7215,5.7215,5.7215,5.7215,34000.0
2011-09-07 12:00:00,8.15,8.15,8.14,8.15,46800.0,5.7215,5.7215,5.7145,5.7215,46800.0
2011-09-07 12:05:00,8.15,8.15,8.15,8.15,42000.0,5.7215,5.7215,5.7215,5.7215,42000.0
2011-09-07 12:10:00,8.15,8.16,8.15,8.16,15600.0,5.7215,5.7285,5.7215,5.7285,15600.0
2011-09-07 12:15:00,8.16,8.17,8.16,8.17,21200.0,5.7285,5.7355,5.7285,5.7355,21200.0
2011-09-07 12:20:00,8.17,8.17,8.16,8.16,28800.0,5.7355,5.7355,5.7285,5.7285,28800.0
2011-09-07 12:25:00,8.16,8.17,8.15,8.16,41600.0,5.7285,5.7355,5.7215,5.7285,41600.0
2011-09-07 12:30:00,8.16,8.18,8.16,8.17,39600.0,5.7285,5.7426,5.7285,5.7355,39600.0
2011-09-07 12:35:00,8.18,8.18,8.17,8.18,16800.0,5.7426,5.7426,5.7355,5.7426,16800.0
2011-09-07 12:40:00,8.18,8.18,8.17,8.18,30800.0,5.7426,5.7426,5.7355,5.7426,30800.0
2011-09-07 12:45:00,8.18,8.18,8.17,8.17,52000.0,5.7426,5.7426,5.7355,5.7355,52000.0
2011-09-07 12:50:00,8.18,8.18,8.18,8.18,9600.0,5.7426,5.7426,5.7426,5.7426,9600.0
2011-09-07 12:55:00,8.18,8.18,8.17,8.18,34000.0,5.7426,5.7426,5.7355,5.7426,34000.0
2011-09-07 13:00:00,8.18,8.19,8.18,8.19,21600.0,5.7426,5.7496,5.7426,5.7496,21600.0
2011-09-07 13:05:00,8.19,8.2,8.19,8.19,68800.0,5.7496,5.7566,5.7496,5.7496,68800.0
2011-09-07 13:10:00,8.19,8.21,8.19,8.21,27200.0,5.7496,5.7636,5.7496,5.7636,27200.0
2011-09-07 13:15:00,8.21,8.21,8.2,8.21,34000.0,5.7636,5.7636,5.7566,5.7636,34000.0
2011-09-07 13:20:00,8.21,8.21,8.2,8.2,32800.0,5.7636,5.7636,5.7566,5.7566,32800.0
2011-09-07 13:25:00,8.2,8.21,8.2,8.21,103200.0,5.7566,5.7636,5.7566,5.7636,103200.0
2011-09-07 13:30:00,8.21,8.21,8.2,8.21,102000.0,5.7636,5.7636,5.7566,5.7636,102000.0
2011-09-07 13:35:00,8.2,8.21,8.2,8.2,136400.0,5.7566,5.7636,5.7566,5.7566,136400.0
2011-09-07 13:40:00,8.2,8.2,8.19,8.2,238800.0,5.7566,5.7566,5.7496,5.7566,238800.0
2011-09-07 13:45:00,8.2,8.2,8.2,8.2,38000.0,5.7566,5.7566,5.7566,5.7566,38000.0
2011-09-07 13:50:00,8.2,8.2,8.2,8.2,34800.0,5.7566,5.7566,5.7566,5.7566,34800.0
2011-09-07 13:55:00,8.2,8.22,8.2,8.21,33200.0,5.7566,5.7706,5.7566,5.7636,33200.0
2011-09-07 14:00:00,8.21,8.22,8.2,8.22,81200.0,5.7636,5.7706,5.7566,5.7706,81200.0
2011-09-07 14:05:00,8.22,8.24,8.22,8.24,146400.0,5.7706,5.7847,5.7706,5.7847,146400.0
2011-09-07 14:10:00,8.24,8.24,8.24,8.24,67600.0,5.7847,5.7847,5.7847,5.7847,67600.0
2011-09-07 14:15:00,8.24,8.25,8.24,8.24,78000.0,5.7847,5.7917,5.7847,5.7847,78000.0
2011-09-07 14:20:00,8.24,8.24,8.24,8.24,61200.0,5.7847,5.7847,5.7847,5.7847,61200.0
2011-09-07 14:25:00,8.24,8.25,8.24,8.24,90400.0,5.7847,5.7917,5.7847,5.7847,90400.0
2011-09-07 14:30:00,8.24,8.24,8.24,8.24,39600.0,5.7847,5.7847,5.7847,5.7847,39600.0
2011-09-07 14:35:00,8.24,8.24,8.24,8.24,61200.0,5.7847,5.7847,5.7847,5.7847,61200.0
2011-09-07 14:40:00,8.24,8.26,8.24,8.26,48000.0,5.7847,5.7987,5.7847,5.7987,48000.0
2011-09-07 14:45:00,8.26,8.26,8.26,8.26,40000.0,5.7987,5.7987,5.7987,5.7987,40000.0
2011-09-07 14:50:00,8.26,8.26,8.25,8.25,45200.0,5.7987,5.7987,5.7917,5.7917,45200.0
2011-09-07 14:55:00,8.25,8.26,8.25,8.26,80000.0,5.7917,5.7987,5.7917,5.7987,80000.0
2011-09-07 15:00:00,8.26,8.26,8.26,8.26,30400.0,5.7987,5.7987,5.7987,5.7987,30400.0
2011-09-07 15:05:00,8.26,8.26,8.24,8.26,103200.0,5.7987,5.7987,5.7847,5.7987,103200.0
2011-09-07 15:10:00,8.26,8.26,8.24,8.25,95600.0,5.7987,5.7987,5.7847,5.7917,95600.0
2011-09-07 15:15:00,8.25,8.25,8.24,8.24,89600.0,5.7917,5.7917,5.7847,5.7847,89600.0
2011-09-07 15:20:00,8.24,8.25,8.24,8.24,261600.0,5.7847,5.7917,5.7847,5.7847,261600.0
2011-09-07 15:25:00,8.24,8.26,8.24,8.26,138800.0,5.7847,5.7987,5.7847,5.7987,138800.0
2011-09-07 15:30:00,8.26,8.27,8.25,8.25,100000.0,5.7987,5.8057,5.7917,5.7917,100000.0
2011-09-07 15:35:00,8.25,8.25,8.24,8.25,164800.0,5.7917,5.7917,5.7847,5.7917,164800.0
2011-09-07 15:40:00,8.25,8.27,8.25,8.26,199200.0,5.7917,5.8057,5.7917,5.7987,199200.0
2011-09-07 15:45:00,8.26,8.27,8.26,8.26,255200.0,5.7987,5.8057,5.7987,5.7987,255200.0
2011-09-07 15:50:00,8.26,8.26,8.24,8.26,653600.0,5.7987,5.7987,5.7847,5.7987,653600.0
2011-09-07 15:55:00,8.26,8.27,8.26,8.27,527200.0,5.7987,5.8057,5.7987,5.8057,527200.0
2011-09-08 09:30:00,8.24,8.25,8.2,8.24,144800.0,5.7847,5.7917,5.7566,5.7847,144800.0
2011-09-08 09:35:00,8.24,8.25,8.21,8.22,68000.0,5.7847,5.7917,5.7636,5.7706,68000.0
2011-09-08 09:40:00,8.21,8.24,8.21,8.21,55600.0,5.7636,5.7847,5.7636,5.7636,55600.0
2011-09-08 09:45:00,8.22,8.22,8.18,8.2,123200.0,5.7706,5.7706,5.7426,5.7566,123200.0
2011-09-08 09:50:00,8.21,8.21,8.17,8.18,88800.0,5.7636,5.7636,5.7355,5.7426,88800.0
2011-09-08 09:55:00,8.18,8.18,8.16,8.18,88400.0,5.7426,5.7426,5.7285,5.7426,88400.0
2011-09-08 10:00:00,8.18,8.19,8.16,8.19,82800.0,5.7426,5.7496,5.7285,5.7496,82800.0
2011-09-08 10:05:00,8.19,8.22,8.18,8.22,74000.0,5.7496,5.7706,5.7426,5.7706,74000.0
2011-09-08 10:10:00,8.22,8.24,8.22,8.24,58000.0,5.7706,5.7847,5.7706,5.7847,58000.0
2011-09-08 10:15:00,8.24,8.24,8.22,8.24,49600.0,5.7847,5.7847,5.7706,5.7847,49600.0
2011-09-08 10:20:00,8.24,8.26,8.23,8.24,37600.0,5.7847,5.7987,5.7777,5.7847,37600.0
2011-09-08 10:25:00,8.24,8.25,8.23,8.23,33600.0,5.7847,5.7917,5.7777,5.7777,33600.0
2011-09-08 10:30:00,8.23,8.27,8.23,8.27,69600.0,5.7777,5.8057,5.7777,5.8057,69600.0
2011-09-08 10:35:00,8.27,8.28,8.24,8.24,41200.0,5.8057,5.8128,5.7847,5.7847,41200.0
2011-09-08 10:40:00,8.25,8.27,8.25,8.26,36400.0,5.7917,5.8057,5.7917,5.7987,36400.0
2011-09-08 10:45:00,8.26,8.27,8.24,8.24,51200.0,5.7987,5.8057,5.7847,5.7847,51200.0
2011-09-08 10:50:00,8.24,8.26,8.24,8.25,30400.0,5.7847,5.7987,5.7847,5.7917,30400.0
2011-09-08 10:55:00,8.25,8.28,8.25,8.28,32000.0,5.7917,5.8128,5.7917,5.8128,32000.0
2011-09-08 11:00:00,8.28,8.29,8.28,8.28,51600.0,5.8128,5.8198,5.8128,5.8128,51600.0
2011-09-08 11:05:00,8.29,8.3,8.28,8.3,71600.0,5.8198,5.8268,5.8128,5.8268,71600.0
2011-09-08 11:10:00,8.3,8.3,8.28,8.28,44000.0,5.8268,5.8268,5.8128,5.8128,44000.0
2011-09-08 11:15:00,8.28,8.28,8.27,8.28,44000.0,5.8128,5.8128,5.8057,5.8128,44000.0
2011-09-08 11:20:00,8.28,8.28,8.27,8.27,15600.0,5.8128,5.8128,5.8057,5.8057,15600.0
2011-09-08 11:25:00,8.27,8.27,8.25,8.25,43200.0,5.8057,5.8057,5.7917,5.7917,43200.0
2011-09-08 11:30:00,8.25,8.26,8.24,8.25,48800.0,5.7917,5.7987,5.7847,5.7917,48800.0
2011-09-08 11:35:00,8.25,8.28,8.25,8.27,54800.0,5.7917,5.8128,5.7917,5.8057,54800.0
2011-09-08 11:40:00,8.27,8.28,8.26,8.26,39600.0,5.8057,5.8128,5.7987,5.7987,39600.0
2011-09-08 11:45:00,8.26,8.27,8.24,8.24,65200.0,5.7987,5.8057,5.7847,5.7847,65200.0
2011-09-08 11:50:00,8.23,8.25,8.22,8.22,61600.0,5.7777,5.7917,5.7706,5.7706,61600.0
2011-09-08 11:55:00,8.22,8.22,8.2,8.22,62800.0,5.7706,5.7706,5.7566,5.7706,62800.0
2011-09-08 12:00:00,8.21,8.21,8.19,8.19,73600.0,5.7636,5.7636,5.7496,5.7496,73600.0
2011-09-08 12:05:00,8.19,8.2,8.19,8.2,18000.0,5.7496,5.7566,5.7496,5.7566,18000.0
2011-09-08 12:10:00,8.2,8.22,8.2,8.21,19200.0,5.7566,5.7706,5.7566,5.7636,19200.0
2011-09-08 12:15:00,8.21,8.22,8.21,8.22,18400.0,5.7636,5.7706,5.7636,5.7706,18400.0
2011-09-08 12:20:00,8.22,8.23,8.22,8.22,23600.0,5.7706,5.7777,5.7706,5.7706,23600.0
2011-09-08 12:25:00,8.22,8.22,8.21,8.21,43600.0,5.7706,5.7706,5.7636,5.7636,43600.0
2011-09-08 12:30:00,8.21,8.21,8.18,8.19,69200.0,5.7636,5.7636,5.7426,5.7496,69200.0
2011-09-08 12:35:00,8.19,8.2,8.19,8.2,33200.0,5.7496,5.7566,5.7496,5.7566,33200.0
2011-09-08 12:40:00,8.19,8.21,8.18,8.2,45200.0,5.7496,5.7636,5.7426,5.7566,45200.0
2011-09-08 12:45:00,8.2,8.2,8.19,8.2,44800.0,5.7566,5.7566,5.7496,5.7566,44800.0
2011-09-08 12:50:00,8.2,8.22,8.2,8.22,36800.0,5.7566,5.7706,5.7566,5.7706,36800.0
2011-09-08 12:55:00,8.22,8.24,8.22,8.24,39600.0,5.7706,5.7847,5.7706,5.7847,39600.0
2011-09-08 13:00:00,8.24,8.24,8.22,8.23,14000.0,5.7847,5.7847,5.7706,5.7777,14000.0
2011-09-08 13:05:00,8.22,8.24,8.22,8.23,11600.0,5.7706,5.7847,5.7706,5.7777,11600.0
2011-09-08 13:10:00,8.24,8.24,8.21,8.21,20400.0,5.7847,5.7847,5.7636,5.7636,20400.0
2011-09-08 13:15:00,8.21,8.23,8.21,8.23,9600.0,5.7636,5.7777,5.7636,5.7777,9600.0
2011-09-08 13:20:00,8.23,8.23,8.22,8.23,60800.0,5.7777,5.7777,5.7706,5.7777,60800.0
2011-09-08 13:25:00,8.23,8.24,8.22,8.23,53600.0,5.7777,5.7847,5.7706,5.7777,53600.0
2011-09-08 13:30:00,8.23,8.25,8.19,8.19,164400.0,5.7777,5.7917,5.7496,5.7496,164400.0
2011-09-08 13:35:00,8.19,8.22,8.19,8.21,37600.0,5.7496,5.7706,5.7496,5.7636,37600.0
2011-09-08 13:40:00,8.21,8.21,8.15,8.15,114800.0,5.7636,5.7636,5.7215,5.7215,114800.0
2011-09-08 13:45:00,8.15,8.18,8.15,8.16,54800.0,5.7215,5.7426,5.7215,5.7285,54800.0
2011-09-08 13:50:00,8.17,8.18,8.14,8.17,80800.0,5.7355,5.7426,5.7145,5.7355,80800.0
2011-09-08 13:55:00,8.17,8.18,8.15,8.17,68000.0,5.7355,5.7426,5.7215,5.7355,68000.0
2011-09-08 14:00:00,8.17,8.18,8.15,8.18,74000.0,5.7355,5.7426,5.7215,5.7426,74000.0
2011-09-08 14:05:00,8.18,8.19,8.17,8.18,83200.0,5.7426,5.7496,5.7355,5.7426,83200.0
2011-09-08 14:10:00,8.18,8.19,8.17,8.18,45200.0,5.7426,5.7496,5.7355,5.7426,45200.0
2011-09-08 14:15:00,8.18,8.19,8.17,8.17,48400.0,5.7426,5.7496,5.7355,5.7355,48400.0
2011-09-08 14:20:00,8.18,8.18,8.15,8.15,53200.0,5.7426,5.7426,5.7215,5.7215,53200.0
2011-09-08 14:25:00,8.15,8.15,8.13,8.15,81600.0,5.7215,5.7215,5.7075,5.7215,81600.0
2011-09-08 14:30:00,8.15,8.18,8.14,8.17,100800.0,5.7215,5.7426,5.7145,5.7355,100800.0
2011-09-08 14:35:00,8.17,8.18,8.16,8.17,81600.0,5.7355,5.7426,5.7285,5.7355,81600.0
2011-09-08 14:40:00,8.17,8.19,8.17,8.18,67600.0,5.7355,5.7496,5.7355,5.7426,67600.0
2011-09-08 14:45:00,8.18,8.18,8.16,8.16,54800.0,5.7426,5.7426,5.7285,5.7285,54800.0
2011-09-08 14:50:00,8.16,8.18,8.15,8.15,67200.0,5.7285,5.7426,5.7215,5.7215,67200.0
2011-09-08 14:55:00,8.15,8.17,8.15,8.17,34800.0,5.7215,5.7355,5.7215,5.7355,34800.0
2011-09-08 15:00:00,8.17,8.17,8.15,8.15,63200.0,5.7355,5.7355,5.7215,5.7215,63200.0
2011-09-08 15:05:00,8.15,8.15,8.14,8.15,73600.0,5.7215,5.7215,5.7145,5.7215,73600.0
2011-09-08 15:10:00,8.15,8.15,8.13,8.13,50000.0,5.7215,5.7215,5.7075,5.7075,50000.0
2011-09-08 15:15:00,8.13,8.13,8.12,8.13,60400.0,5.7075,5.7075,5.7004,5.7075,60400.0
2011-09-08 15:20:00,8.13,8.15,8.13,8.15,106800.0,5.7075,5.7215,5.7075,5.7215,106800.0
2011-09-08 15:25:00,8.15,8.17,8.14,8.17,71200.0,5.7215,5.7355,5.7145,5.7355,71200.0
2011-09-08 15:30:00,8.17,8.19,8.16,8.18,216400.0,5.7355,5.7496,5.7285,5.7426,216400.0
2011-09-08 15:35:00,8.18,8.19,8.18,8.19,134000.0,5.7426,5.7496,5.7426,5.7496,134000.0
2011-09-08 15:40:00,8.19,8.2,8.19,8.19,144800.0,5.7496,5.7566,5.7496,5.7496,144800.0
2011-09-08 15:45:00,8.2,8.2,8.18,8.19,178800.0,5.7566,5.7566,5.7426,5.7496,178800.0
2011-09-08 15:50:00,8.2,8.2,8.16,8.17,356800.0,5.7566,5.7566,5.7285,5.7355,356800.0
2011-09-08 15:55:00,8.17,8.18,8.16,8.16,368400.0,5.7355,5.7426,5.7285,5.7285,368400.0
2011-09-09 09:30:00,8.09,8.12,8.04,8.05,72800.0,5.6794,5.7004,5.6443,5.6513,72800.0
2011-09-09 09:35:00,8.05,8.06,8.02,8.04,18800.0,5.6513,5.6583,5.6302,5.6443,18800.0
2011-09-09 09:40:00,8.04,8.06,7.99,8.05,85600.0,5.6443,5.6583,5.6092,5.6513,85600.0
2011-09-09 09:45:00,8.05,8.07,8.03,8.07,97600.0,5.6513,5.6653,5.6373,5.6653,97600.0
2011-09-09 09:50:00,8.07,8.09,8.05,8.09,106800.0,5.6653,5.6794,5.6513,5.6794,106800.0
2011-09-09 09:55:00,8.09,8.11,8.07,8.08,131600.0,5.6794,5.6934,5.6653,5.6724,131600.0
2011-09-09 10:00:00,8.08,8.12,8.08,8.11,113600.0,5.6724,5.7004,5.6724,5.6934,113600.0
2011-09-09 10:05:00,8.11,8.12,8.09,8.1,40000.0,5.6934,5.7004,5.6794,5.6864,40000.0
2011-09-09 10:10:00,8.1,8.1,8.08,8.09,158000.0,5.6864,5.6864,5.6724,5.6794,158000.0
2011-09-09 10:15:00,8.09,8.1,8.07,8.09,124800.0,5.6794,5.6864,5.6653,5.6794,124800.0
2011-09-09 10:20:00,8.09,8.12,8.09,8.12,66800.0,5.6794,5.7004,5.6794,5.7004,66800.0
2011-09-09 10:25:00,8.12,8.14,8.11,8.14,42400.0,5.7004,5.7145,5.6934,5.7145,42400.0
2011-09-09 10:30:00,8.15,8.15,8.11,8.12,23600.0,5.7215,5.7215,5.6934,5.7004,23600.0
2011-09-09 10:35:00,8.11,8.13,8.1,8.13,19200.0,5.6934,5.7075,5.6864,5.7075,19200.0
2011-09-09 10:40:00,8.13,8.13,8.13,8.13,26400.0,5.7075,5.7075,5.7075,5.7075,26400.0
2011-09-09 10:45:00,8.13,8.14,8.12,8.14,11200.0,5.7075,5.7145,5.7004,5.7145,11200.0
2011-09-09 10:50:00,8.14,8.16,8.14,8.14,20000.0,5.7145,5.7285,5.7145,5.7145,20000.0
2011-09-09 10:55:00,8.14,8.15,8.12,8.12,102800.0,5.7145,5.7215,5.7004,5.7004,102800.0
2011-09-09 11:00:00,8.12,8.14,8.12,8.13,135600.0,5.7004,5.7145,5.7004,5.7075,135600.0
2011-09-09 11:05:00,8.13,8.14,8.12,8.13,43200.0,5.7075,5.7145,5.7004,5.7075,43200.0
2011-09-09 11:10:00,8.14,8.16,8.09,8.09,163200.0,5.7145,5.7285,5.6794,5.6794,163200.0
2011-09-09 11:15:00,8.09,8.11,8.08,8.1,136000.0,5.6794,5.6934,5.6724,5.6864,136000.0
2011-09-09 11:20:00,8.1,8.1,8.05,8.06,390800.0,5.6864,5.6864,5.6513,5.6583,390800.0
2011-09-09 11:25:00,8.07,8.07,8.05,8.06,207200.0,5.6653,5.6653,5.6513,5.6583,207200.0
2011-09-09 11:30:00,8.06,8.1,8.05,8.09,297200.0,5.6583,5.6864,5.6513,5.6794,297200.0
2011-09-09 11:35:00,8.09,8.11,8.08,8.1,164000.0,5.6794,5.6934,5.6724,5.6864,164000.0
2011-09-09 11:40:00,8.1,8.1,8.03,8.05,345200.0,5.6864,5.6864,5.6373,5.6513,345200.0
2011-09-09 11:45:00,8.06,8.06,8.02,8.02,92400.0,5.6583,5.6583,5.6302,5.6302,92400.0
2011-09-09 11:50:00,8.02,8.02,7.99,8.02,122400.0,5.6302,5.6302,5.6092,5.6302,122400.0
2011-09-09 11:55:00,8.02,8.05,8.01,8.04,267200.0,5.6302,5.6513,5.6232,5.6443,267200.0
2011-09-09 12:00:00,8.04,8.06,8.03,8.05,349600.0,5.6443,5.6583,5.6373,5.6513,349600.0
2011-09-09 12:05:00,8.04,8.06,8.04,8.04,198400.0,5.6443,5.6583,5.6443,5.6443,198400.0
2011-09-09 12:10:00,8.04,8.05,8.04,8.05,225200.0,5.6443,5.6513,5.6443,5.6513,225200.0
2011-09-09 12:15:00,8.05,8.05,8.04,8.05,109600.0,5.6513,5.6513,5.6443,5.6513,109600.0
2011-09-09 12:20:00,8.04,8.06,8.03,8.05,62400.0,5.6443,5.6583,5.6373,5.6513,62400.0
2011-09-09 12:25:00,8.05,8.06,8.04,8.04,17200.0,5.6513,5.6583,5.6443,5.6443,17200.0
2011-09-09 12:30:00,8.04,8.04,8.0,8.0,60000.0,5.6443,5.6443,5.6162,5.6162,60000.0
2011-09-09 12:35:00,8.01,8.01,7.99,8.01,49600.0,5.6232,5.6232,5.6092,5.6232,49600.0
2011-09-09 12:40:00,8.0,8.01,7.99,8.0,57200.0,5.6162,5.6232,5.6092,5.6162,57200.0
2011-09-09 12:45:00,8.0,8.02,8.0,8.01,33600.0,5.6162,5.6302,5.6162,5.6232,33600.0
2011-09-09 12:50:00,8.01,8.02,8.0,8.01,20000.0,5.6232,5.6302,5.6162,5.6232,20000.0
2011-09-09 12:55:00,8.01,8.06,8.01,8.05,144800.0,5.6232,5.6583,5.6232,5.6513,144800.0
2011-09-09 13:00:00,8.05,8.05,8.03,8.03,139600.0,5.6513,5.6513,5.6373,5.6373,139600.0
2011-09-09 13:05:00,8.03,8.06,8.03,8.06,36800.0,5.6373,5.6583,5.6373,5.6583,36800.0
2011-09-09 13:10:00,8.05,8.08,8.05,8.08,66800.0,5.6513,5.6724,5.6513,5.6724,66800.0
2011-09-09 13:15:00,8.08,8.09,8.06,8.06,31600.0,5.6724,5.6794,5.6583,5.6583,31600.0
2011-09-09 13:20:00,8.06,8.06,8.03,8.05,114800.0,5.6583,5.6583,5.6373,5.6513,114800.0
2011-09-09 13:25:00,8.04,8.05,8.04,8.05,37200.0,5.6443,5.6513,5.6443,5.6513,37200.0
2011-09-09 13:30:00,8.06,8.06,8.03,8.03,30400.0,5.6583,5.6583,5.6373,5.6373,30400.0
2011-09-09 13:35:00,8.03,8.04,8.03,8.04,72400.0,5.6373,5.6443,5.6373,5.6443,72400.0
2011-09-09 13:40:00,8.04,8.05,8.04,8.04,34000.0,5.6443,5.6513,5.6443,5.6443,34000.0
2011-09-09 13:45:00,8.04,8.04,8.01,8.01,47600.0,5.6443,5.6443,5.6232,5.6232,47600.0
2011-09-09 13:50:00,8.01,8.02,8.0,8.02,50800.0,5.6232,5.6302,5.6162,5.6302,50800.0
2011-09-09 13:55:00,8.02,8.03,8.01,8.02,64800.0,5.6302,5.6373,5.6232,5.6302,64800.0
2011-09-09 14:00:00,8.02,8.03,8.02,8.02,134000.0,5.6302,5.6373,5.6302,5.6302,134000.0
2011-09-09 14:05:00,8.02,8.04,8.02,8.04,57600.0,5.6302,5.6443,5.6302,5.6443,57600.0
2011-09-09 14:10:00,8.04,8.04,8.0,8.01,123200.0,5.6443,5.6443,5.6162,5.6232,123200.0
2011-09-09 14:15:00,8.01,8.02,8.0,8.01,58800.0,5.6232,5.6302,5.6162,5.6232,58800.0
2011-09-09 14:20:00,8.01,8.02,8.01,8.02,38400.0,5.6232,5.6302,5.6232,5.6302,38400.0
2011-09-09 14:25:00,8.01,8.01,7.99,7.99,44000.0,5.6232,5.6232,5.6092,5.6092,44000.0
2011-09-09 14:30:00,7.99,7.99,7.98,7.98,74400.0,5.6092,5.6092,5.6022,5.6022,74400.0
2011-09-09 14:35:00,7.98,8.0,7.97,7.99,88400.0,5.6022,5.6162,5.5951,5.6092,88400.0
2011-09-09 14:40:00,7.99,8.03,7.99,8.02,89600.0,5.6092,5.6373,5.6092,5.6302,89600.0
2011-09-09 14:45:00,8.02,8.02,8.0,8.0,65600.0,5.6302,5.6302,5.6162,5.6162,65600.0
2011-09-09 14:50:00,8.0,8.0,7.99,7.99,54000.0,5.6162,5.6162,5.6092,5.6092,54000.0
2011-09-09 14:55:00,7.99,8.0,7.99,7.99,106000.0,5.6092,5.6162,5.6092,5.6092,106000.0
2011-09-09 15:00:00,7.99,8.0,7.98,8.0,112000.0,5.6092,5.6162,5.6022,5.6162,112000.0
2011-09-09 15:05:00,8.01,8.01,8.0,8.01,67200.0,5.6232,5.6232,5.6162,5.6232,67200.0
2011-09-09 15:10:00,8.02,8.02,8.0,8.02,110000.0,5.6302,5.6302,5.6162,5.6302,110000.0
2011-09-09 15:15:00,8.01,8.02,8.0,8.02,73600.0,5.6232,5.6302,5.6162,5.6302,73600.0
2011-09-09 15:20:00,8.02,8.02,8.0,8.0,66000.0,5.6302,5.6302,5.6162,5.6162,66000.0
2011-09-09 15:25:00,8.0,8.01,7.99,7.99,91600.0,5.6162,5.6232,5.6092,5.6092,91600.0
2011-09-09 15:30:00,7.99,8.02,7.99,8.02,92800.0,5.6092,5.6302,5.6092,5.6302,92800.0
2011-09-09 15:35:00,8.01,8.06,8.01,8.06,157200.0,5.6232,5.6583,5.6232,5.6583,157200.0
2011-09-09 15:40:00,8.06,8.06,8.04,8.05,245200.0,5.6583,5.6583,5.6443,5.6513,245200.0
2011-09-09 15:45:00,8.05,8.09,8.05,8.08,429200.0,5.6513,5.6794,5.6513,5.6724,429200.0
2011-09-09 15:50:00,8.08,8.11,8.06,8.1,1082800.0,5.6724,5.6934,5.6583,5.6864,1082800.0
2011-09-09 15:55:00,8.1,8.1,8.08,8.08,1201200.0,5.6864,5.6864,5.6724,5.6724,1201200.0
2011-09-12 09:30:00,7.94,8.03,7.94,8.02,144000.0,5.5741,5.6373,5.5741,5.6302,144000.0
2011-09-12 09:35:00,8.02,8.04,7.99,8.02,118800.0,5.6302,5.6443,5.6092,5.6302,118800.0
2011-09-12 09:40:00,8.02,8.04,8.0,8.01,31200.0,5.6302,5.6443,5.6162,5.6232,31200.0
2011-09-12 09:45:00,8.01,8.06,8.01,8.04,183600.0,5.6232,5.6583,5.6232,5.6443,183600.0
2011-09-12 09:50:00,8.04,8.08,8.02,8.06,128800.0,5.6443,5.6724,5.6302,5.6583,128800.0
2011-09-12 09:55:00,8.06,8.12,8.06,8.09,88400.0,5.6583,5.7004,5.6583,5.6794,88400.0
2011-09-12 10:00:00,8.1,8.1,8.07,8.08,72000.0,5.6864,5.6864,5.6653,5.6724,72000.0
2011-09-12 10:05:00,8.08,8.13,8.08,8.12,75200.0,5.6724,5.7075,5.6724,5.7004,75200.0
2011-09-12 10:10:00,8.12,8.13,8.08,8.08,62000.0,5.7004,5.7075,5.6724,5.6724,62000.0
2011-09-12 10:15:00,8.08,8.09,8.05,8.06,101200.0,5.6724,5.6794,5.6513,5.6583,101200.0
2011-09-12 10:20:00,8.05,8.07,8.04,8.05,84400.0,5.6513,5.6653,5.6443,5.6513,84400.0
2011-09-12 10:25:00,8.05,8.05,8.03,8.03,35600.0,5.6513,5.6513,5.6373,5.6373,35600.0
2011-09-12 10:30:00,8.03,8.05,8.03,8.03,43600.0,5.6373,5.6513,5.6373,5.6373,43600.0
2011-09-12 10:35:00,8.02,8.06,8.02,8.05,73200.0,5.6302,5.6583,5.6302,5.6513,73200.0
2011-09-12 10:40:00,8.05,8.05,8.01,8.02,106800.0,5.6513,5.6513,5.6232,5.6302,106800.0
2011-09-12 10:45:00,8.02,8.04,7.99,8.01,78000.0,5.6302,5.6443,5.6092,5.6232,78000.0
2011-09-12 10:50:00,8.0,8.03,8.0,8.03,32400.0,5.6162,5.6373,5.6162,5.6373,32400.0
2011-09-12 10:55:00,8.03,8.03,7.98,7.99,438400.0,5.6373,5.6373,5.6022,5.6092,438400.0
2011-09-12 11:00:00,7.99,8.0,7.98,7.98,46000.0,5.6092,5.6162,5.6022,5.6022,46000.0
2011-09-12 11:05:00,7.98,8.02,7.98,8.01,40400.0,5.6022,5.6302,5.6022,5.6232,40400.0
2011-09-12 11:10:00,8.01,8.01,7.99,8.01,38000.0,5.6232,5.6232,5.6092,5.6232,38000.0
2011-09-12 11:15:00,8.02,8.03,8.02,8.03,45200.0,5.6302,5.6373,5.6302,5.6373,45200.0
2011-09-12 11:20:00,8.03,8.05,8.03,8.04,45600.0,5.6373,5.6513,5.6373,5.6443,45600.0
2011-09-12 11:25:00,8.05,8.06,8.05,8.06,27600.0,5.6513,5.6583,5.6513,5.6583,27600.0
2011-09-12 11:30:00,8.05,8.08,8.04,8.07,61600.0,5.6513,5.6724,5.6443,5.6653,61600.0
2011-09-12 11:35:00,8.07,8.08,8.06,8.07,33600.0,5.6653,5.6724,5.6583,5.6653,33600.0
2011-09-12 11:40:00,8.08,8.09,8.07,8.08,43200.0,5.6724,5.6794,5.6653,5.6724,43200.0
2011-09-12 11:45:00,8.08,8.08,8.06,8.06,27200.0,5.6724,5.6724,5.6583,5.6583,27200.0
2011-09-12 11:50:00,8.06,8.06,8.04,8.05,32400.0,5.6583,5.6583,5.6443,5.6513,32400.0
2011-09-12 11:55:00,8.05,8.05,8.03,8.04,44000.0,5.6513,5.6513,5.6373,5.6443,44000.0
2011-09-12 12:00:00,8.04,8.06,8.04,8.04,52400.0,5.6443,5.6583,5.6443,5.6443,52400.0
2011-09-12 12:05:00,8.04,8.04,8.03,8.04,46000.0,5.6443,5.6443,5.6373,5.6443,46000.0
2011-09-12 12:10:00,8.04,8.05,8.02,8.03,47600.0,5.6443,5.6513,5.6302,5.6373,47600.0
2011-09-12 12:15:00,8.03,8.04,8.02,8.02,40000.0,5.6373,5.6443,5.6302,5.6302,40000.0
2011-09-12 12:20:00,8.02,8.03,8.02,8.03,20000.0,5.6302,5.6373,5.6302,5.6373,20000.0
2011-09-12 12:25:00,8.03,8.05,8.03,8.05,58800.0,5.6373,5.6513,5.6373,5.6513,58800.0
2011-09-12 12:30:00,8.05,8.05,8.01,8.03,73200.0,5.6513,5.6513,5.6232,5.6373,73200.0
2011-09-12 12:35:00,8.03,8.03,8.01,8.01,51600.0,5.6373,5.6373,5.6232,5.6232,51600.0
2011-09-12 12:40:00,8.01,8.02,8.0,8.01,32000.0,5.6232,5.6302,5.6162,5.6232,32000.0
2011-09-12 12:45:00,8.01,8.01,7.99,7.99,64800.0,5.6232,5.6232,5.6092,5.6092,64800.0
2011-09-12 12:50:00,7.99,8.02,7.99,8.02,39200.0,5.6092,5.6302,5.6092,5.6302,39200.0
2011-09-12 12:55:00,8.01,8.03,8.0,8.02,25600.0,5.6232,5.6373,5.6162,5.6302,25600.0
2011-09-12 13:00:00,8.03,8.05,8.01,8.04,76400.0,5.6373,5.6513,5.6232,5.6443,76400.0
2011-09-12 13:05:00,8.04,8.05,8.02,8.04,331200.0,5.6443,5.6513,5.6302,5.6443,331200.0
2011-09-12 13:10:00,8.04,8.08,8.04,8.07,404800.0,5.6443,5.6724,5.6443,5.6653,404800.0
2011-09-12 13:15:00,8.07,8.08,8.05,8.06,208400.0,5.6653,5.6724,5.6513,5.6583,208400.0
2011-09-12 13:20:00,8.06,8.06,8.04,8.04,45600.0,5.6583,5.6583,5.6443,5.6443,45600.0
2011-09-12 13:25:00,8.04,8.04,8.02,8.03,48400.0,5.6443,5.6443,5.6302,5.6373,48400.0
2011-09-12 13:30:00,8.03,8.03,8.0,8.0,56800.0,5.6373,5.6373,5.6162,5.6162,56800.0
2011-09-12 13:35:00,8.0,8.0,7.98,8.0,170800.0,5.6162,5.6162,5.6022,5.6162,170800.0
2011-09-12 13:40:00,8.0,8.01,7.99,8.01,164400.0,5.6162,5.6232,5.6092,5.6232,164400.0
2011-09-12 13:45:00,8.01,8.02,7.99,8.01,110400.0,5.6232,5.6302,5.6092,5.6232,110400.0
2011-09-12 13:50:00,8.01,8.03,8.0,8.02,50800.0,5.6232,5.6373,5.6162,5.6302,50800.0
2011-09-12 13:55:00,8.02,8.03,8.01,8.03,34800.0,5.6302,5.6373,5.6232,5.6373,34800.0
2011-09-12 14:00:00,8.03,8.03,7.99,8.0,130400.0,5.6373,5.6373,5.6092,5.6162,130400.0
2011-09-12 14:05:00,8.0,8.01,7.99,8.01,293600.0,5.6162,5.6232,5.6092,5.6232,293600.0
2011-09-12 14:10:00,8.0,8.0,7.99,8.0,170800.0,5.6162,5.6162,5.6092,5.6162,170800.0
2011-09-12 14:15:00,8.0,8.02,7.99,8.0,85200.0,5.6162,5.6302,5.6092,5.6162,85200.0
2011-09-12 14:20:00,7.99,8.02,7.99,8.02,106000.0,5.6092,5.6302,5.6092,5.6302,106000.0
2011-09-12 14:25:00,8.02,8.03,8.01,8.01,83600.0,5.6302,5.6373,5.6232,5.6232,83600.0
2011-09-12 14:30:00,8.01,8.04,8.0,8.04,80000.0,5.6232,5.6443,5.6162,5.6443,80000.0
2011-09-12 14:35:00,8.04,8.09,8.04,8.07,347600.0,5.6443,5.6794,5.6443,5.6653,347600.0
2011-09-12 14:40:00,8.07,8.12,8.07,8.1,156000.0,5.6653,5.7004,5.6653,5.6864,156000.0
2011-09-12 14:45:00,8.1,8.1,8.06,8.07,77200.0,5.6864,5.6864,5.6583,5.6653,77200.0
2011-09-12 14:50:00,8.07,8.07,8.05,8.05,66400.0,5.6653,5.6653,5.6513,5.6513,66400.0
2011-09-12 14:55:00,8.04,8.05,8.02,8.03,89200.0,5.6443,5.6513,5.6302,5.6373,89200.0
2011-09-12 15:00:00,8.03,8.04,8.02,8.03,106800.0,5.6373,5.6443,5.6302,5.6373,106800.0
2011-09-12 15:05:00,8.03,8.04,8.02,8.03,118800.0,5.6373,5.6443,5.6302,5.6373,118800.0
2011-09-12 15:10:00,8.03,8.05,8.03,8.04,64800.0,5.6373,5.6513,5.6373,5.6443,64800.0
2011-09-12 15:15:00,8.04,8.04,8.02,8.04,94800.0,5.6443,5.6443,5.6302,5.6443,94800.0
2011-09-12 15:20:00,8.04,8.08,8.02,8.08,115200.0,5.6443,5.6724,5.6302,5.6724,115200.0
2011-09-12 15:25:00,8.08,8.08,8.06,8.07,114800.0,5.6724,5.6724,5.6583,5.6653,114800.0
2011-09-12 15:30:00,8.08,8.11,8.07,8.1,152400.0,5.6724,5.6934,5.6653,5.6864,152400.0
2011-09-12 15:35:00,8.1,8.1,8.08,8.1,126400.0,5.6864,5.6864,5.6724,5.6864,126400.0
2011-09-12 15:40:00,8.1,8.14,8.09,8.13,152400.0,5.6864,5.7145,5.6794,5.7075,152400.0
2011-09-12 15:45:00,8.13,8.16,8.13,8.15,354400.0,5.7075,5.7285,5.7075,5.7215,354400.0
2011-09-12 15:50:00,8.15,8.21,8.15,8.19,586800.0,5.7215,5.7636,5.7215,5.7496,586800.0
2011-09-12 15:55:00,8.19,8.21,8.18,8.2,736000.0,5.7496,5.7636,5.7426,5.7566,736000.0
2011-09-13 09:30:00,8.23,8.25,8.14,8.24,125200.0,5.7777,5.7917,5.7145,5.7847,125200.0
2011-09-13 09:35:00,8.23,8.23,8.2,8.21,72400.0,5.7777,5.7777,5.7566,5.7636,72400.0
2011-09-13 09:40:00,8.21,8.21,8.19,8.21,53200.0,5.7636,5.7636,5.7496,5.7636,53200.0
2011-09-13 09:45:00,8.21,8.27,8.19,8.26,190800.0,5.7636,5.8057,5.7496,5.7987,190800.0
2011-09-13 09:50:00,8.26,8.31,8.26,8.3,193200.0,5.7987,5.8338,5.7987,5.8268,193200.0
2011-09-13 09:55:00,8.3,8.37,8.3,8.35,224800.0,5.8268,5.8759,5.8268,5.8619,224800.0
2011-09-13 10:00:00,8.35,8.39,8.35,8.39,287600.0,5.8619,5.89,5.8619,5.89,287600.0
2011-09-13 10:05:00,8.39,8.43,8.39,8.42,396800.0,5.89,5.9181,5.89,5.911,396800.0
2011-09-13 10:10:00,8.42,8.44,8.4,8.43,219600.0,5.911,5.9251,5.897,5.9181,219600.0
2011-09-13 10:15:00,8.43,8.44,8.42,8.43,205200.0,5.9181,5.9251,5.911,5.9181,205200.0
2011-09-13 10:20:00,8.43,8.43,8.41,8.42,147200.0,5.9181,5.9181,5.904,5.911,147200.0
2011-09-13 10:25:00,8.42,8.47,8.42,8.46,382400.0,5.911,5.9461,5.911,5.9391,382400.0
2011-09-13 10:30:00,8.45,8.48,8.41,8.42,354800.0,5.9321,5.9532,5.904,5.911,354800.0
2011-09-13 10:35:00,8.41,8.44,8.4,8.44,286800.0,5.904,5.9251,5.897,5.9251,286800.0
2011-09-13 10:40:00,8.44,8.45,8.42,8.44,133600.0,5.9251,5.9321,5.911,5.9251,133600.0
2011-09-13 10:45:00,8.44,8.47,8.44,8.46,212400.0,5.9251,5.9461,5.9251,5.9391,212400.0
2011-09-13 10:50:00,8.46,8.47,8.4,8.42,200000.0,5.9391,5.9461,5.897,5.911,200000.0
2011-09-13 10:55:00,8.42,8.44,8.41,8.43,128000.0,5.911,5.9251,5.904,5.9181,128000.0
2011-09-13 11:00:00,8.43,8.45,8.41,8.43,392000.0,5.9181,5.9321,5.904,5.9181,392000.0
2011-09-13 11:05:00,8.42,8.44,8.42,8.43,188800.0,5.911,5.9251,5.911,5.9181,188800.0
2011-09-13 11:10:00,8.43,8.45,8.43,8.44,76000.0,5.9181,5.9321,5.9181,5.9251,76000.0
2011-09-13 11:15:00,8.44,8.47,8.44,8.45,212400.0,5.9251,5.9461,5.9251,5.9321,212400.0
2011-09-13 11:20:00,8.44,8.46,8.44,8.45,183600.0,5.9251,5.9391,5.9251,5.9321,183600.0
2011-09-13 11:25:00,8.45,8.45,8.42,8.44,116000.0,5.9321,5.9321,5.911,5.9251,116000.0
2011-09-13 11:30:00,8.45,8.45,8.41,8.43,119200.0,5.9321,5.9321,5.904,5.9181,119200.0
2011-09-13 11:35:00,8.43,8.46,8.43,8.45,54800.0,5.9181,5.9391,5.9181,5.9321,54800.0
2011-09-13 11:40:00,8.46,8.47,8.43,8.47,73200.0,5.9391,5.9461,5.9181,5.9461,73200.0
2011-09-13 11:45:00,8.47,8.47,8.44,8.45,129200.0,5.9461,5.9461,5.9251,5.9321,129200.0
2011-09-13 11:50:00,8.45,8.47,8.44,8.47,103200.0,5.9321,5.9461,5.9251,5.9461,103200.0
2011-09-13 11:55:00,8.47,8.48,8.46,8.46,53200.0,5.9461,5.9532,5.9391,5.9391,53200.0
2011-09-13 12:00:00,8.46,8.46,8.4,8.41,190800.0,5.9391,5.9391,5.897,5.904,190800.0
2011-09-13 12:05:00,8.41,8.46,8.41,8.46,78400.0,5.904,5.9391,5.904,5.9391,78400.0
2011-09-13 12:10:00,8.46,8.48,8.44,8.47,76800.0,5.9391,5.9532,5.9251,5.9461,76800.0
2011-09-13 12:15:00,8.47,8.47,8.46,8.47,74000.0,5.9461,5.9461,5.9391,5.9461,74000.0
2011-09-13 12:20:00,8.46,8.47,8.45,8.45,97600.0,5.9391,5.9461,5.9321,5.9321,97600.0
2011-09-13 12:25:00,8.45,8.47,8.45,8.47,148000.0,5.9321,5.9461,5.9321,5.9461,148000.0
2011-09-13 12:30:00,8.47,8.48,8.46,8.47,255200.0,5.9461,5.9532,5.9391,5.9461,255200.0
2011-09-13 12:35:00,8.47,8.48,8.46,8.48,92400.0,5.9461,5.9532,5.9391,5.9532,92400.0
2011-09-13 12:40:00,8.48,8.49,8.47,8.49,131600.0,5.9532,5.9602,5.9461,5.9602,131600.0
2011-09-13 12:45:00,8.49,8.51,8.47,8.47,148400.0,5.9602,5.9742,5.9461,5.9461,148400.0
2011-09-13 12:50:00,8.48,8.48,8.47,8.47,57600.0,5.9532,5.9532,5.9461,5.9461,57600.0
2011-09-13 12:55:00,8.46,8.5,8.45,8.49,134400.0,5.9391,5.9672,5.9321,5.9602,134400.0
2011-09-13 13:00:00,8.49,8.51,8.49,8.51,128000.0,5.9602,5.9742,5.9602,5.9742,128000.0
2011-09-13 13:05:00,8.51,8.51,8.49,8.5,108400.0,5.9742,5.9742,5.9602,5.9672,108400.0
2011-09-13 13:10:00,8.5,8.52,8.49,8.52,165600.0,5.9672,5.9812,5.9602,5.9812,165600.0
2011-09-13 13:15:00,8.51,8.53,8.51,8.51,169600.0,5.9742,5.9883,5.9742,5.9742,169600.0
2011-09-13 13:20:00,8.51,8.53,8.5,8.52,175600.0,5.9742,5.9883,5.9672,5.9812,175600.0
2011-09-13 13:25:00,8.52,8.53,8.51,8.51,53200.0,5.9812,5.9883,5.9742,5.9742,53200.0
2011-09-13 13:30:00,8.51,8.52,8.49,8.52,168000.0,5.9742,5.9812,5.9602,5.9812,168000.0
2011-09-13 13:35:00,8.52,8.53,8.5,8.52,119600.0,5.9812,5.9883,5.9672,5.9812,119600.0
2011-09-13 13:40:00,8.51,8.53,8.51,8.52,116800.0,5.9742,5.9883,5.9742,5.9812,116800.0
2011-09-13 13:45:00,8.52,8.56,8.52,8.56,338800.0,5.9812,6.0093,5.9812,6.0093,338800.0
2011-09-13 13:50:00,8.56,8.58,8.55,8.58,94800.0,6.0093,6.0234,6.0023,6.0234,94800.0
2011-09-13 13:55:00,8.58,8.58,8.55,8.55,127200.0,6.0234,6.0234,6.0023,6.0023,127200.0
2011-09-13 14:00:00,8.55,8.55,8.54,8.54,94400.0,6.0023,6.0023,5.9953,5.9953,94400.0
2011-09-13 14:05:00,8.54,8.57,8.54,8.56,332000.0,5.9953,6.0163,5.9953,6.0093,332000.0
2011-09-13 14:10:00,8.56,8.57,8.55,8.56,287600.0,6.0093,6.0163,6.0023,6.0093,287600.0
2011-09-13 14:15:00,8.56,8.57,8.56,8.56,448000.0,6.0093,6.0163,6.0093,6.0093,448000.0
2011-09-13 14:20:00,8.56,8.57,8.55,8.57,592000.0,6.0093,6.0163,6.0023,6.0163,592000.0
2011-09-13 14:25:00,8.57,8.59,8.56,8.59,100400.0,6.0163,6.0304,6.0093,6.0304,100400.0
2011-09-13 14:30:00,8.59,8.6,8.58,8.58,147200.0,6.0304,6.0374,6.0234,6.0234,147200.0
2011-09-13 14:35:00,8.58,8.59,8.57,8.58,138000.0,6.0234,6.0304,6.0163,6.0234,138000.0
2011-09-13 14:40:00,8.58,8.58,8.56,8.56,117600.0,6.0234,6.0234,6.0093,6.0093,117600.0
2011-09-13 14:45:00,8.57,8.57,8.53,8.53,133600.0,6.0163,6.0163,5.9883,5.9883,133600.0
2011-09-13 14:50:00,8.53,8.54,8.52,8.54,120800.0,5.9883,5.9953,5.9812,5.9953,120800.0
2011-09-13 14:55:00,8.54,8.56,8.52,8.55,292800.0,5.9953,6.0093,5.9812,6.0023,292800.0
2011-09-13 15:00:00,8.55,8.57,8.53,8.56,163200.0,6.0023,6.0163,5.9883,6.0093,163200.0
2011-09-13 15:05:00,8.56,8.56,8.54,8.55,149600.0,6.0093,6.0093,5.9953,6.0023,149600.0
2011-09-13 15:10:00,8.55,8.56,8.54,8.54,184400.0,6.0023,6.0093,5.9953,5.9953,184400.0
2011-09-13 15:15:00,8.54,8.54,8.5,8.51,258400.0,5.9953,5.9953,5.9672,5.9742,258400.0
2011-09-13 15:20:00,8.51,8.51,8.49,8.51,211200.0,5.9742,5.9742,5.9602,5.9742,211200.0
2011-09-13 15:25:00,8.51,8.55,8.49,8.55,207200.0,5.9742,6.0023,5.9602,6.0023,207200.0
2011-09-13 15:30:00,8.55,8.58,8.54,8.58,587200.0,6.0023,6.0234,5.9953,6.0234,587200.0
2011-09-13 15:35:00,8.58,8.58,8.56,8.58,292000.0,6.0234,6.0234,6.0093,6.0234,292000.0
2011-09-13 15:40:00,8.58,8.6,8.56,8.6,290000.0,6.0234,6.0374,6.0093,6.0374,290000.0
2011-09-13 15:45:00,8.6,8.6,8.58,8.6,315600.0,6.0374,6.0374,6.0234,6.0374,315600.0
2011-09-13 15:50:00,8.6,8.61,8.57,8.59,538000.0,6.0374,6.0444,6.0163,6.0304,538000.0
2011-09-13 15:55:00,8.59,8.6,8.58,8.59,774800.0,6.0304,6.0374,6.0234,6.0304,774800.0
2011-09-14 09:30:00,8.62,8.69,8.6,8.65,314400.0,6.0514,6.1006,6.0374,6.0725,314400.0
2011-09-14 09:35:00,8.65,8.66,8.6,8.6,348800.0,6.0725,6.0795,6.0374,6.0374,348800.0
2011-09-14 09:40:00,8.6,8.63,8.58,8.62,212400.0,6.0374,6.0585,6.0234,6.0514,212400.0
2011-09-14 09:45:00,8.63,8.64,8.61,8.62,371200.0,6.0585,6.0655,6.0444,6.0514,371200.0
2011-09-14 09:50:00,8.62,8.63,8.58,8.58,902800.0,6.0514,6.0585,6.0234,6.0234,902800.0
2011-09-14 09:55:00,8.59,8.61,8.57,8.58,381600.0,6.0304,6.0444,6.0163,6.0234,381600.0
2011-09-14 10:00:00,8.59,8.6,8.56,8.59,340800.0,6.0304,6.0374,6.0093,6.0304,340800.0
2011-09-14 10:05:00,8.59,8.61,8.58,8.58,188000.0,6.0304,6.0444,6.0234,6.0234,188000.0
2011-09-14 10:10:00,8.58,8.63,8.57,8.61,87200.0,6.0234,6.0585,6.0163,6.0444,87200.0
2011-09-14 10:15:00,8.61,8.61,8.55,8.56,679600.0,6.0444,6.0444,6.0023,6.0093,679600.0
2011-09-14 10:20:00,8.56,8.58,8.5,8.57,252000.0,6.0093,6.0234,5.9672,6.0163,252000.0
2011-09-14 10:25:00,8.57,8.6,8.56,8.59,264800.0,6.0163,6.0374,6.0093,6.0304,264800.0
2011-09-14 10:30:00,8.59,8.61,8.56,8.59,164800.0,6.0304,6.0444,6.0093,6.0304,164800.0
2011-09-14 10:35:00,8.59,8.62,8.58,8.62,108800.0,6.0304,6.0514,6.0234,6.0514,108800.0
2011-09-14 10:40:00,8.61,8.62,8.59,8.59,579200.0,6.0444,6.0514,6.0304,6.0304,579200.0
2011-09-14 10:45:00,8.6,8.61,8.57,8.59,240800.0,6.0374,6.0444,6.0163,6.0304,240800.0
2011-09-14 10:50:00,8.59,8.62,8.59,8.61,66400.0,6.0304,6.0514,6.0304,6.0444,66400.0
2011-09-14 10:55:00,8.61,8.61,8.59,8.6,518000.0,6.0444,6.0444,6.0304,6.0374,518000.0
2011-09-14 11:00:00,8.6,8.62,8.59,8.62,162400.0,6.0374,6.0514,6.0304,6.0514,162400.0
2011-09-14 11:05:00,8.62,8.64,8.61,8.61,202000.0,6.0514,6.0655,6.0444,6.0444,202000.0
2011-09-14 11:10:00,8.61,8.63,8.6,8.63,386400.0,6.0444,6.0585,6.0374,6.0585,386400.0
2011-09-14 11:15:00,8.64,8.64,8.62,8.64,325200.0,6.0655,6.0655,6.0514,6.0655,325200.0
2011-09-14 11:20:00,8.64,8.66,8.63,8.65,234400.0,6.0655,6.0795,6.0585,6.0725,234400.0
2011-09-14 11:25:00,8.66,8.69,8.65,8.68,252400.0,6.0795,6.1006,6.0725,6.0936,252400.0
2011-09-14 11:30:00,8.68,8.68,8.65,8.66,95600.0,6.0936,6.0936,6.0725,6.0795,95600.0
2011-09-14 11:35:00,8.65,8.68,8.64,8.68,99600.0,6.0725,6.0936,6.0655,6.0936,99600.0
2011-09-14 11:40:00,8.68,8.7,8.66,8.67,148000.0,6.0936,6.1076,6.0795,6.0865,148000.0
2011-09-14 11:45:00,8.67,8.69,8.65,8.69,69200.0,6.0865,6.1006,6.0725,6.1006,69200.0
2011-09-14 11:50:00,8.69,8.71,8.68,8.71,116400.0,6.1006,6.1146,6.0936,6.1146,116400.0
2011-09-14 11:55:00,8.7,8.72,8.69,8.72,228000.0,6.1076,6.1216,6.1006,6.1216,228000.0
2011-09-14 12:00:00,8.72,8.74,8.7,8.74,298000.0,6.1216,6.1357,6.1076,6.1357,298000.0
2011-09-14 12:05:00,8.73,8.74,8.71,8.72,263200.0,6.1287,6.1357,6.1146,6.1216,263200.0
2011-09-14 12:10:00,8.72,8.74,8.72,8.72,40000.0,6.1216,6.1357,6.1216,6.1216,40000.0
2011-09-14 12:15:00,8.72,8.73,8.72,8.72,158800.0,6.1216,6.1287,6.1216,6.1216,158800.0
2011-09-14 12:20:00,8.72,8.72,8.7,8.7,46000.0,6.1216,6.1216,6.1076,6.1076,46000.0
2011-09-14 12:25:00,8.7,8.73,8.69,8.73,59200.0,6.1076,6.1287,6.1006,6.1287,59200.0
2011-09-14 12:30:00,8.73,8.74,8.72,8.74,30800.0,6.1287,6.1357,6.1216,6.1357,30800.0
2011-09-14 12:35:00,8.74,8.76,8.73,8.75,235200.0,6.1357,6.1497,6.1287,6.1427,235200.0
2011-09-14 12:40:00,8.75,8.76,8.75,8.75,154800.0,6.1427,6.1497,6.1427,6.1427,154800.0
2011-09-14 12:45:00,8.75,8.76,8.74,8.74,80400.0,6.1427,6.1497,6.1357,6.1357,80400.0
2011-09-14 12:50:00,8.74,8.74,8.72,8.72,67200.0,6.1357,6.1357,6.1216,6.1216,67200.0
2011-09-14 12:55:00,8.72,8.76,8.72,8.75,426400.0,6.1216,6.1497,6.1216,6.1427,426400.0
2011-09-14 13:00:00,8.75,8.76,8.74,8.76,238400.0,6.1427,6.1497,6.1357,6.1497,238400.0
2011-09-14 13:05:00,8.76,8.79,8.76,8.79,180800.0,6.1497,6.1708,6.1497,6.1708,180800.0
2011-09-14 13:10:00,8.79,8.79,8.78,8.79,84400.0,6.1708,6.1708,6.1638,6.1708,84400.0
2011-09-14 13:15:00,8.79,8.79,8.76,8.77,78400.0,6.1708,6.1708,6.1497,6.1567,78400.0
2011-09-14 13:20:00,8.77,8.78,8.76,8.77,88800.0,6.1567,6.1638,6.1497,6.1567,88800.0
2011-09-14 13:25:00,8.77,8.77,8.75,8.77,102400.0,6.1567,6.1567,6.1427,6.1567,102400.0
2011-09-14 13:30:00,8.77,8.78,8.77,8.78,39200.0,6.1567,6.1638,6.1567,6.1638,39200.0
2011-09-14 13:35:00,8.78,8.81,8.78,8.81,104000.0,6.1638,6.1848,6.1638,6.1848,104000.0
2011-09-14 13:40:00,8.81,8.83,8.81,8.81,183200.0,6.1848,6.1989,6.1848,6.1848,183200.0
2011-09-14 13:45:00,8.81,8.81,8.8,8.81,69200.0,6.1848,6.1848,6.1778,6.1848,69200.0
2011-09-14 13:50:00,8.81,8.84,8.81,8.82,125600.0,6.1848,6.2059,6.1848,6.1919,125600.0
2011-09-14 13:55:00,8.82,8.82,8.77,8.79,186800.0,6.1919,6.1919,6.1567,6.1708,186800.0
2011-09-14 14:00:00,8.78,8.8,8.78,8.79,136400.0,6.1638,6.1778,6.1638,6.1708,136400.0
2011-09-14 14:05:00,8.79,8.83,8.79,8.81,182000.0,6.1708,6.1989,6.1708,6.1848,182000.0
2011-09-14 14:10:00,8.81,8.83,8.8,8.82,164400.0,6.1848,6.1989,6.1778,6.1919,164400.0
2011-09-14 14:15:00,8.82,8.87,8.82,8.86,167200.0,6.1919,6.227,6.1919,6.2199,167200.0
2011-09-14 14:20:00,8.86,8.88,8.86,8.87,237600.0,6.2199,6.234,6.2199,6.227,237600.0
2011-09-14 14:25:00,8.87,8.87,8.84,8.85,98400.0,6.227,6.227,6.2059,6.2129,98400.0
2011-09-14 14:30:00,8.85,8.85,8.83,8.83,129200.0,6.2129,6.2129,6.1989,6.1989,129200.0
2011-09-14 14:35:00,8.83,8.84,8.82,8.82,79200.0,6.1989,6.2059,6.1919,6.1919,79200.0
2011-09-14 14:40:00,8.83,8.84,8.82,8.84,94400.0,6.1989,6.2059,6.1919,6.2059,94400.0
2011-09-14 14:45:00,8.83,8.84,8.81,8.83,82800.0,6.1989,6.2059,6.1848,6.1989,82800.0
2011-09-14 14:50:00,8.83,8.85,8.83,8.85,168400.0,6.1989,6.2129,6.1989,6.2129,168400.0
2011-09-14 14:55:00,8.85,8.85,8.85,8.85,216400.0,6.2129,6.2129,6.2129,6.2129,216400.0
2011-09-14 15:00:00,8.85,8.87,8.85,8.87,496400.0,6.2129,6.227,6.2129,6.227,496400.0
2011-09-14 15:05:00,8.87,8.88,8.86,8.88,391200.0,6.227,6.234,6.2199,6.234,391200.0
2011-09-14 15:10:00,8.88,8.9,8.88,8.88,204000.0,6.234,6.248,6.234,6.234,204000.0
2011-09-14 15:15:00,8.88,8.89,8.88,8.88,95600.0,6.234,6.241,6.234,6.234,95600.0
2011-09-14 15:20:00,8.88,8.88,8.87,8.88,324800.0,6.234,6.234,6.227,6.234,324800.0
2011-09-14 15:25:00,8.88,8.9,8.87,8.88,702800.0,6.234,6.248,6.227,6.234,702800.0
2011-09-14 15:30:00,8.88,8.89,8.88,8.88,292400.0,6.234,6.241,6.234,6.234,292400.0
2011-09-14 15:35:00,8.88,8.88,8.87,8.88,489600.0,6.234,6.234,6.227,6.234,489600.0
2011-09-14 15:40:00,8.88,8.88,8.82,8.82,396800.0,6.234,6.234,6.1919,6.1919,396800.0
2011-09-14 15:45:00,8.83,8.85,8.82,8.84,1069200.0,6.1989,6.2129,6.1919,6.2059,1069200.0
2011-09-14 15:50:00,8.84,8.85,8.81,8.81,665600.0,6.2059,6.2129,6.1848,6.1848,665600.0
2011-09-14 15:55:00,8.81,8.82,8.79,8.79,880400.0,6.1848,6.1919,6.1708,6.1708,880400.0
2011-09-15 09:30:00,8.93,8.93,8.88,8.9,136000.0,6.2691,6.2691,6.234,6.248,136000.0
2011-09-15 09:35:00,8.89,8.91,8.83,8.88,99200.0,6.241,6.255,6.1989,6.234,99200.0
2011-09-15 09:40:00,8.88,8.88,8.83,8.86,126800.0,6.234,6.234,6.1989,6.2199,126800.0
2011-09-15 09:45:00,8.87,8.87,8.79,8.81,408800.0,6.227,6.227,6.1708,6.1848,408800.0
2011-09-15 09:50:00,8.81,8.84,8.8,8.83,130000.0,6.1848,6.2059,6.1778,6.1989,130000.0
2011-09-15 09:55:00,8.83,8.85,8.81,8.81,157600.0,6.1989,6.2129,6.1848,6.1848,157600.0
2011-09-15 10:00:00,8.81,8.87,8.81,8.87,156400.0,6.1848,6.227,6.1848,6.227,156400.0
2011-09-15 10:05:00,8.87,8.88,8.84,8.85,182400.0,6.227,6.234,6.2059,6.2129,182400.0
2011-09-15 10:10:00,8.85,8.88,8.84,8.86,556800.0,6.2129,6.234,6.2059,6.2199,556800.0
2011-09-15 10:15:00,8.87,8.88,8.86,8.88,400000.0,6.227,6.234,6.2199,6.234,400000.0
2011-09-15 10:20:00,8.88,8.88,8.86,8.87,434800.0,6.234,6.234,6.2199,6.227,434800.0
2011-09-15 10:25:00,8.87,8.88,8.85,8.85,383600.0,6.227,6.234,6.2129,6.2129,383600.0
2011-09-15 10:30:00,8.85,8.86,8.83,8.84,96000.0,6.2129,6.2199,6.1989,6.2059,96000.0
2011-09-15 10:35:00,8.85,8.85,8.81,8.83,112800.0,6.2129,6.2129,6.1848,6.1989,112800.0
2011-09-15 10:40:00,8.82,8.83,8.81,8.82,166800.0,6.1919,6.1989,6.1848,6.1919,166800.0
2011-09-15 10:45:00,8.82,8.84,8.81,8.83,102400.0,6.1919,6.2059,6.1848,6.1989,102400.0
2011-09-15 10:50:00,8.83,8.83,8.8,8.81,125600.0,6.1989,6.1989,6.1778,6.1848,125600.0
2011-09-15 10:55:00,8.81,8.84,8.79,8.81,123200.0,6.1848,6.2059,6.1708,6.1848,123200.0
2011-09-15 11:00:00,8.81,8.81,8.78,8.8,148400.0,6.1848,6.1848,6.1638,6.1778,148400.0
2011-09-15 11:05:00,8.8,8.83,8.8,8.83,141200.0,6.1778,6.1989,6.1778,6.1989,141200.0
2011-09-15 11:10:00,8.83,8.84,8.81,8.81,50400.0,6.1989,6.2059,6.1848,6.1848,50400.0
2011-09-15 11:15:00,8.81,8.86,8.81,8.85,110400.0,6.1848,6.2199,6.1848,6.2129,110400.0
2011-09-15 11:20:00,8.85,8.87,8.85,8.85,47200.0,6.2129,6.227,6.2129,6.2129,47200.0
2011-09-15 11:25:00,8.85,8.87,8.84,8.87,239200.0,6.2129,6.227,6.2059,6.227,239200.0
2011-09-15 11:30:00,8.87,8.88,8.86,8.87,102000.0,6.227,6.234,6.2199,6.227,102000.0
2011-09-15 11:35:00,8.87,8.9,8.86,8.9,53600.0,6.227,6.248,6.2199,6.248,53600.0
2011-09-15 11:40:00,8.9,8.91,8.88,8.9,104000.0,6.248,6.255,6.234,6.248,104000.0
2011-09-15 11:45:00,8.9,8.91,8.89,8.89,44800.0,6.248,6.255,6.241,6.241,44800.0
2011-09-15 11:50:00,8.89,8.9,8.88,8.88,58000.0,6.241,6.248,6.234,6.234,58000.0
2011-09-15 11:55:00,8.88,8.89,8.87,8.89,123200.0,6.234,6.241,6.227,6.241,123200.0
2011-09-15 12:00:00,8.89,8.89,8.87,8.89,168800.0,6.241,6.241,6.227,6.241,168800.0
2011-09-15 12:05:00,8.88,8.9,8.87,8.9,49200.0,6.234,6.248,6.227,6.248,49200.0
2011-09-15 12:10:00,8.9,8.91,8.88,8.88,181200.0,6.248,6.255,6.234,6.234,181200.0
2011-09-15 12:15:00,8.88,8.9,8.88,8.9,48800.0,6.234,6.248,6.234,6.248,48800.0
2011-09-15 12:20:00,8.9,8.9,8.88,8.88,54000.0,6.248,6.248,6.234,6.234,54000.0
2011-09-15 12:25:00,8.88,8.88,8.88,8.88,48800.0,6.234,6.234,6.234,6.234,48800.0
2011-09-15 12:30:00,8.88,8.9,8.88,8.9,106800.0,6.234,6.248,6.234,6.248,106800.0
2011-09-15 12:35:00,8.9,8.91,8.9,8.9,105600.0,6.248,6.255,6.248,6.248,105600.0
2011-09-15 12:40:00,8.9,8.93,8.9,8.93,96800.0,6.248,6.2691,6.248,6.2691,96800.0
2011-09-15 12:45:00,8.93,8.93,8.91,8.92,67600.0,6.2691,6.2691,6.255,6.2621,67600.0
2011-09-15 12:50:00,8.92,8.93,8.92,8.93,93200.0,6.2621,6.2691,6.2621,6.2691,93200.0
2011-09-15 12:55:00,8.93,8.94,8.93,8.93,42400.0,6.2691,6.2761,6.2691,6.2691,42400.0
2011-09-15 13:00:00,8.93,8.94,8.92,8.94,78000.0,6.2691,6.2761,6.2621,6.2761,78000.0
2011-09-15 13:05:00,8.94,8.94,8.93,8.94,115600.0,6.2761,6.2761,6.2691,6.2761,115600.0
2011-09-15 13:10:00,8.95,8.95,8.93,8.93,50800.0,6.2831,6.2831,6.2691,6.2691,50800.0
2011-09-15 13:15:00,8.93,8.94,8.92,8.92,52400.0,6.2691,6.2761,6.2621,6.2621,52400.0
2011-09-15 13:20:00,8.92,8.92,8.91,8.92,84400.0,6.2621,6.2621,6.255,6.2621,84400.0
2011-09-15 13:25:00,8.91,8.92,8.89,8.89,160400.0,6.255,6.2621,6.241,6.241,160400.0
2011-09-15 13:30:00,8.89,8.9,8.88,8.89,84400.0,6.241,6.248,6.234,6.241,84400.0
2011-09-15 13:35:00,8.89,8.89,8.88,8.88,52400.0,6.241,6.241,6.234,6.234,52400.0
2011-09-15 13:40:00,8.88,8.9,8.88,8.9,46400.0,6.234,6.248,6.234,6.248,46400.0
2011-09-15 13:45:00,8.9,8.93,8.9,8.92,514400.0,6.248,6.2691,6.248,6.2621,514400.0
2011-09-15 13:50:00,8.93,8.95,8.92,8.94,416800.0,6.2691,6.2831,6.2621,6.2761,416800.0
2011-09-15 13:55:00,8.94,8.95,8.93,8.95,98800.0,6.2761,6.2831,6.2691,6.2831,98800.0
2011-09-15 14:00:00,8.95,8.96,8.94,8.95,84400.0,6.2831,6.2901,6.2761,6.2831,84400.0
2011-09-15 14:05:00,8.95,8.96,8.94,8.95,61200.0,6.2831,6.2901,6.2761,6.2831,61200.0
2011-09-15 14:10:00,8.95,8.97,8.95,8.96,127200.0,6.2831,6.2972,6.2831,6.2901,127200.0
2011-09-15 14:15:00,8.96,8.97,8.96,8.97,47200.0,6.2901,6.2972,6.2901,6.2972,47200.0
2011-09-15 14:20:00,8.97,8.97,8.94,8.95,134800.0,6.2972,6.2972,6.2761,6.2831,134800.0
2011-09-15 14:25:00,8.94,8.96,8.94,8.95,72800.0,6.2761,6.2901,6.2761,6.2831,72800.0
2011-09-15 14:30:00,8.95,8.96,8.95,8.96,56800.0,6.2831,6.2901,6.2831,6.2901,56800.0
2011-09-15 14:35:00,8.96,8.96,8.94,8.95,97200.0,6.2901,6.2901,6.2761,6.2831,97200.0
2011-09-15 14:40:00,8.95,8.96,8.94,8.95,69600.0,6.2831,6.2901,6.2761,6.2831,69600.0
2011-09-15 14:45:00,8.95,8.96,8.95,8.96,102000.0,6.2831,6.2901,6.2831,6.2901,102000.0
2011-09-15 14:50:00,8.96,8.97,8.95,8.97,46400.0,6.2901,6.2972,6.2831,6.2972,46400.0
2011-09-15 14:55:00,8.96,8.97,8.96,8.97,143200.0,6.2901,6.2972,6.2901,6.2972,143200.0
2011-09-15 15:00:00,8.97,8.97,8.95,8.95,334000.0,6.2972,6.2972,6.2831,6.2831,334000.0
2011-09-15 15:05:00,8.96,8.96,8.95,8.95,210800.0,6.2901,6.2901,6.2831,6.2831,210800.0
2011-09-15 15:10:00,8.95,8.96,8.94,8.95,176400.0,6.2831,6.2901,6.2761,6.2831,176400.0
2011-09-15 15:15:00,8.95,8.96,8.93,8.94,246000.0,6.2831,6.2901,6.2691,6.2761,246000.0
2011-09-15 15:20:00,8.94,8.96,8.94,8.96,239600.0,6.2761,6.2901,6.2761,6.2901,239600.0
2011-09-15 15:25:00,8.96,8.96,8.93,8.94,187200.0,6.2901,6.2901,6.2691,6.2761,187200.0
2011-09-15 15:30:00,8.94,8.96,8.94,8.96,267600.0,6.2761,6.2901,6.2761,6.2901,267600.0
2011-09-15 15:35:00,8.96,8.97,8.95,8.97,142400.0,6.2901,6.2972,6.2831,6.2972,142400.0
2011-09-15 15:40:00,8.96,8.98,8.95,8.97,221200.0,6.2901,6.3042,6.2831,6.2972,221200.0
2011-09-15 15:45:00,8.97,8.98,8.96,8.98,293200.0,6.2972,6.3042,6.2901,6.3042,293200.0
2011-09-15 15:50:00,8.98,8.99,8.96,8.97,380000.0,6.3042,6.3112,6.2901,6.2972,380000.0
2011-09-15 15:55:00,8.97,8.98,8.95,8.97,644400.0,6.2972,6.3042,6.2831,6.2972,644400.0
2011-09-16 09:30:00,9.01,9.06,8.92,9.05,2831600.0,6.3252,6.3603,6.2621,6.3533,2831600.0
2011-09-16 09:35:00,9.05,9.06,9.01,9.02,204000.0,6.3533,6.3603,6.3252,6.3323,204000.0
2011-09-16 09:40:00,9.02,9.06,9.02,9.06,116800.0,6.3323,6.3603,6.3323,6.3603,116800.0
2011-09-16 09:45:00,9.06,9.08,9.05,9.06,155200.0,6.3603,6.3744,6.3533,6.3603,155200.0
2011-09-16 09:50:00,9.06,9.12,9.06,9.12,794000.0,6.3603,6.4025,6.3603,6.4025,794000.0
2011-09-16 09:55:00,9.12,9.13,9.08,9.13,627600.0,6.4025,6.4095,6.3744,6.4095,627600.0
2011-09-16 10:00:00,9.13,9.14,9.12,9.13,908000.0,6.4095,6.4165,6.4025,6.4095,908000.0
2011-09-16 10:05:00,9.13,9.15,9.12,9.14,368800.0,6.4095,6.4235,6.4025,6.4165,368800.0
2011-09-16 10:10:00,9.14,9.17,9.13,9.17,177200.0,6.4165,6.4376,6.4095,6.4376,177200.0
2011-09-16 10:15:00,9.17,9.18,9.12,9.13,302000.0,6.4376,6.4446,6.4025,6.4095,302000.0
2011-09-16 10:20:00,9.13,9.14,9.08,9.09,321600.0,6.4095,6.4165,6.3744,6.3814,321600.0
2011-09-16 10:25:00,9.09,9.12,9.07,9.1,563200.0,6.3814,6.4025,6.3674,6.3884,563200.0
2011-09-16 10:30:00,9.1,9.12,9.09,9.12,226400.0,6.3884,6.4025,6.3814,6.4025,226400.0
2011-09-16 10:35:00,9.12,9.12,9.09,9.11,238800.0,6.4025,6.4025,6.3814,6.3954,238800.0
2011-09-16 10:40:00,9.11,9.12,9.06,9.06,180000.0,6.3954,6.4025,6.3603,6.3603,180000.0
2011-09-16 10:45:00,9.06,9.07,9.01,9.01,344800.0,6.3603,6.3674,6.3252,6.3252,344800.0
2011-09-16 10:50:00,9.01,9.01,8.99,9.0,189200.0,6.3252,6.3252,6.3112,6.3182,189200.0
2011-09-16 10:55:00,8.99,9.01,8.98,9.01,136400.0,6.3112,6.3252,6.3042,6.3252,136400.0
2011-09-16 11:00:00,9.01,9.01,8.98,9.0,250000.0,6.3252,6.3252,6.3042,6.3182,250000.0
2011-09-16 11:05:00,9.0,9.01,8.97,8.99,88000.0,6.3182,6.3252,6.2972,6.3112,88000.0
2011-09-16 11:10:00,8.98,9.0,8.97,8.98,162800.0,6.3042,6.3182,6.2972,6.3042,162800.0
2011-09-16 11:15:00,8.99,9.0,8.97,8.99,100000.0,6.3112,6.3182,6.2972,6.3112,100000.0
2011-09-16 11:20:00,8.99,8.99,8.96,8.97,63600.0,6.3112,6.3112,6.2901,6.2972,63600.0
2011-09-16 11:25:00,8.97,9.0,8.96,8.99,75200.0,6.2972,6.3182,6.2901,6.3112,75200.0
2011-09-16 11:30:00,8.99,9.01,8.97,9.01,88800.0,6.3112,6.3252,6.2972,6.3252,88800.0
2011-09-16 11:35:00,9.0,9.03,9.0,9.01,64800.0,6.3182,6.3393,6.3182,6.3252,64800.0
2011-09-16 11:40:00,9.01,9.03,9.0,9.02,106400.0,6.3252,6.3393,6.3182,6.3323,106400.0
2011-09-16 11:45:00,9.02,9.06,9.02,9.05,323600.0,6.3323,6.3603,6.3323,6.3533,323600.0
2011-09-16 11:50:00,9.06,9.09,9.06,9.07,49200.0,6.3603,6.3814,6.3603,6.3674,49200.0
2011-09-16 11:55:00,9.07,9.09,9.06,9.06,42000.0,6.3674,6.3814,6.3603,6.3603,42000.0
2011-09-16 12:00:00,9.07,9.07,9.05,9.06,56400.0,6.3674,6.3674,6.3533,6.3603,56400.0
2011-09-16 12:05:00,9.06,9.08,9.06,9.08,77200.0,6.3603,6.3744,6.3603,6.3744,77200.0
2011-09-16 12:10:00,9.08,9.09,9.06,9.06,34000.0,6.3744,6.3814,6.3603,6.3603,34000.0
2011-09-16 12:15:00,9.06,9.07,9.06,9.06,133600.0,6.3603,6.3674,6.3603,6.3603,133600.0
2011-09-16 12:20:00,9.06,9.06,9.05,9.06,60400.0,6.3603,6.3603,6.3533,6.3603,60400.0
2011-09-16 12:25:00,9.05,9.07,9.05,9.06,62400.0,6.3533,6.3674,6.3533,6.3603,62400.0
2011-09-16 12:30:00,9.06,9.07,9.05,9.05,92400.0,6.3603,6.3674,6.3533,6.3533,92400.0
2011-09-16 12:35:00,9.05,9.06,9.05,9.06,34800.0,6.3533,6.3603,6.3533,6.3603,34800.0
2011-09-16 12:40:00,9.06,9.06,9.05,9.05,54800.0,6.3603,6.3603,6.3533,6.3533,54800.0
2011-09-16 12:45:00,9.05,9.07,9.05,9.06,85200.0,6.3533,6.3674,6.3533,6.3603,85200.0
2011-09-16 12:50:00,9.06,9.06,9.05,9.06,61600.0,6.3603,6.3603,6.3533,6.3603,61600.0
2011-09-16 12:55:00,9.06,9.07,9.05,9.05,55600.0,6.3603,6.3674,6.3533,6.3533,55600.0
2011-09-16 13:00:00,9.06,9.06,9.05,9.06,72000.0,6.3603,6.3603,6.3533,6.3603,72000.0
2011-09-16 13:05:00,9.06,9.07,9.05,9.05,104000.0,6.3603,6.3674,6.3533,6.3533,104000.0
2011-09-16 13:10:00,9.04,9.06,9.04,9.05,70000.0,6.3463,6.3603,6.3463,6.3533,70000.0
2011-09-16 13:15:00,9.04,9.05,9.03,9.04,67200.0,6.3463,6.3533,6.3393,6.3463,67200.0
2011-09-16 13:20:00,9.04,9.05,9.03,9.04,51200.0,6.3463,6.3533,6.3393,6.3463,51200.0
2011-09-16 13:25:00,9.04,9.05,9.04,9.05,46800.0,6.3463,6.3533,6.3463,6.3533,46800.0
2011-09-16 13:30:00,9.05,9.05,9.02,9.02,41600.0,6.3533,6.3533,6.3323,6.3323,41600.0
2011-09-16 13:35:00,9.03,9.03,9.01,9.02,62800.0,6.3393,6.3393,6.3252,6.3323,62800.0
2011-09-16 13:40:00,9.02,9.04,9.02,9.03,34400.0,6.3323,6.3463,6.3323,6.3393,34400.0
2011-09-16 13:45:00,9.03,9.03,9.02,9.02,18400.0,6.3393,6.3393,6.3323,6.3323,18400.0
2011-09-16 13:50:00,9.02,9.04,9.02,9.02,37600.0,6.3323,6.3463,6.3323,6.3323,37600.0
2011-09-16 13:55:00,9.03,9.05,9.03,9.04,81600.0,6.3393,6.3533,6.3393,6.3463,81600.0
2011-09-16 14:00:00,9.04,9.05,9.04,9.04,75200.0,6.3463,6.3533,6.3463,6.3463,75200.0
2011-09-16 14:05:00,9.04,9.06,9.04,9.06,65600.0,6.3463,6.3603,6.3463,6.3603,65600.0
2011-09-16 14:10:00,9.06,9.06,9.03,9.03,56800.0,6.3603,6.3603,6.3393,6.3393,56800.0
2011-09-16 14:15:00,9.04,9.05,9.03,9.04,415200.0,6.3463,6.3533,6.3393,6.3463,415200.0
2011-09-16 14:20:00,9.04,9.05,9.04,9.04,186000.0,6.3463,6.3533,6.3463,6.3463,186000.0
2011-09-16 14:25:00,9.04,9.05,9.03,9.03,64800.0,6.3463,6.3533,6.3393,6.3393,64800.0
2011-09-16 14:30:00,9.04,9.05,9.03,9.04,196000.0,6.3463,6.3533,6.3393,6.3463,196000.0
2011-09-16 14:35:00,9.04,9.06,9.04,9.05,82800.0,6.3463,6.3603,6.3463,6.3533,82800.0
2011-09-16 14:40:00,9.05,9.06,9.04,9.05,100000.0,6.3533,6.3603,6.3463,6.3533,100000.0
2011-09-16 14:45:00,9.05,9.06,9.05,9.05,112800.0,6.3533,6.3603,6.3533,6.3533,112800.0
2011-09-16 14:50:00,9.05,9.06,9.05,9.05,108800.0,6.3533,6.3603,6.3533,6.3533,108800.0
2011-09-16 14:55:00,9.05,9.06,9.04,9.05,186400.0,6.3533,6.3603,6.3463,6.3533,186400.0
2011-09-16 15:00:00,9.06,9.06,9.03,9.04,89200.0,6.3603,6.3603,6.3393,6.3463,89200.0
2011-09-16 15:05:00,9.04,9.04,9.02,9.02,67200.0,6.3463,6.3463,6.3323,6.3323,67200.0
2011-09-16 15:10:00,9.02,9.03,9.02,9.02,46800.0,6.3323,6.3393,6.3323,6.3323,46800.0
2011-09-16 15:15:00,9.03,9.04,9.02,9.03,61600.0,6.3393,6.3463,6.3323,6.3393,61600.0
2011-09-16 15:20:00,9.03,9.03,9.02,9.03,229600.0,6.3393,6.3393,6.3323,6.3393,229600.0
2011-09-16 15:25:00,9.03,9.03,9.02,9.03,105600.0,6.3393,6.3393,6.3323,6.3393,105600.0
2011-09-16 15:30:00,9.03,9.04,9.02,9.03,284800.0,6.3393,6.3463,6.3323,6.3393,284800.0
2011-09-16 15:35:00,9.04,9.04,9.03,9.03,106400.0,6.3463,6.3463,6.3393,6.3393,106400.0
2011-09-16 15:40:00,9.03,9.05,9.03,9.05,113200.0,6.3393,6.3533,6.3393,6.3533,113200.0
2011-09-16 15:45:00,9.05,9.06,9.04,9.05,200800.0,6.3533,6.3603,6.3463,6.3533,200800.0
2011-09-16 15:50:00,9.06,9.07,9.05,9.06,536800.0,6.3603,6.3674,6.3533,6.3603,536800.0
2011-09-16 15:55:00,9.06,9.08,9.06,9.08,538400.0,6.3603,6.3744,6.3603,6.3744,538400.0
2011-09-19 09:30:00,8.98,8.99,8.91,8.93,226800.0,6.3042,6.3112,6.255,6.2691,226800.0
2011-09-19 09:35:00,8.92,8.96,8.91,8.96,76400.0,6.2621,6.2901,6.255,6.2901,76400.0
2011-09-19 09:40:00,8.95,8.97,8.92,8.93,157600.0,6.2831,6.2972,6.2621,6.2691,157600.0
2011-09-19 09:45:00,8.93,8.94,8.89,8.9,146800.0,6.2691,6.2761,6.241,6.248,146800.0
2011-09-19 09:50:00,8.89,8.91,8.87,8.9,366400.0,6.241,6.255,6.227,6.248,366400.0
2011-09-19 09:55:00,8.89,8.9,8.87,8.87,296800.0,6.241,6.248,6.227,6.227,296800.0
2011-09-19 10:00:00,8.87,8.92,8.87,8.92,187600.0,6.227,6.2621,6.227,6.2621,187600.0
2011-09-19 10:05:00,8.92,8.95,8.92,8.95,53200.0,6.2621,6.2831,6.2621,6.2831,53200.0
2011-09-19 10:10:00,8.94,8.95,8.91,8.93,58400.0,6.2761,6.2831,6.255,6.2691,58400.0
2011-09-19 10:15:00,8.92,8.93,8.9,8.93,98400.0,6.2621,6.2691,6.248,6.2691,98400.0
2011-09-19 10:20:00,8.93,8.94,8.89,8.91,154400.0,6.2691,6.2761,6.241,6.255,154400.0
2011-09-19 10:25:00,8.91,8.93,8.9,8.93,74800.0,6.255,6.2691,6.248,6.2691,74800.0
2011-09-19 10:30:00,8.93,8.94,8.92,8.93,198800.0,6.2691,6.2761,6.2621,6.2691,198800.0
2011-09-19 10:35:00,8.93,8.95,8.93,8.93,124000.0,6.2691,6.2831,6.2691,6.2691,124000.0
2011-09-19 10:40:00,8.93,8.96,8.92,8.95,140000.0,6.2691,6.2901,6.2621,6.2831,140000.0
2011-09-19 10:45:00,8.95,8.97,8.95,8.97,58800.0,6.2831,6.2972,6.2831,6.2972,58800.0
2011-09-19 10:50:00,8.97,8.98,8.96,8.97,44000.0,6.2972,6.3042,6.2901,6.2972,44000.0
2011-09-19 10:55:00,8.98,8.99,8.96,8.96,67200.0,6.3042,6.3112,6.2901,6.2901,67200.0
2011-09-19 11:00:00,8.95,9.0,8.95,8.99,44400.0,6.2831,6.3182,6.2831,6.3112,44400.0
2011-09-19 11:05:00,9.0,9.0,8.98,9.0,58400.0,6.3182,6.3182,6.3042,6.3182,58400.0
2011-09-19 11:10:00,8.99,9.02,8.98,9.02,111200.0,6.3112,6.3323,6.3042,6.3323,111200.0
2011-09-19 11:15:00,9.02,9.02,9.0,9.02,34000.0,6.3323,6.3323,6.3182,6.3323,34000.0
2011-09-19 11:20:00,9.02,9.04,9.02,9.04,72400.0,6.3323,6.3463,6.3323,6.3463,72400.0
2011-09-19 11:25:00,9.04,9.05,9.02,9.02,141600.0,6.3463,6.3533,6.3323,6.3323,141600.0
2011-09-19 11:30:00,9.02,9.03,9.01,9.02,90000.0,6.3323,6.3393,6.3252,6.3323,90000.0
2011-09-19 11:35:00,9.02,9.04,9.02,9.04,46800.0,6.3323,6.3463,6.3323,6.3463,46800.0
2011-09-19 11:40:00,9.04,9.06,9.04,9.06,104400.0,6.3463,6.3603,6.3463,6.3603,104400.0
2011-09-19 11:45:00,9.06,9.11,9.06,9.1,108400.0,6.3603,6.3954,6.3603,6.3884,108400.0
2011-09-19 11:50:00,9.1,9.13,9.1,9.12,458000.0,6.3884,6.4095,6.3884,6.4025,458000.0
2011-09-19 11:55:00,9.12,9.13,9.11,9.12,402400.0,6.4025,6.4095,6.3954,6.4025,402400.0
2011-09-19 12:00:00,9.12,9.13,9.11,9.13,80800.0,6.4025,6.4095,6.3954,6.4095,80800.0
2011-09-19 12:05:00,9.13,9.14,9.09,9.1,198000.0,6.4095,6.4165,6.3814,6.3884,198000.0
2011-09-19 12:10:00,9.1,9.11,9.09,9.09,106000.0,6.3884,6.3954,6.3814,6.3814,106000.0
2011-09-19 12:15:00,9.1,9.1,9.08,9.09,113200.0,6.3884,6.3884,6.3744,6.3814,113200.0
2011-09-19 12:20:00,9.1,9.1,9.07,9.08,231200.0,6.3884,6.3884,6.3674,6.3744,231200.0
2011-09-19 12:25:00,9.08,9.09,9.08,9.09,79200.0,6.3744,6.3814,6.3744,6.3814,79200.0
2011-09-19 12:30:00,9.09,9.09,9.08,9.09,200800.0,6.3814,6.3814,6.3744,6.3814,200800.0
2011-09-19 12:35:00,9.08,9.09,9.07,9.07,144000.0,6.3744,6.3814,6.3674,6.3674,144000.0
2011-09-19 12:40:00,9.07,9.07,9.06,9.06,27200.0,6.3674,6.3674,6.3603,6.3603,27200.0
2011-09-19 12:45:00,9.06,9.07,9.05,9.06,177200.0,6.3603,6.3674,6.3533,6.3603,177200.0
2011-09-19 12:50:00,9.06,9.06,9.04,9.05,98000.0,6.3603,6.3603,6.3463,6.3533,98000.0
2011-09-19 12:55:00,9.04,9.04,9.03,9.04,71600.0,6.3463,6.3463,6.3393,6.3463,71600.0
2011-09-19 13:00:00,9.04,9.04,9.02,9.04,115200.0,6.3463,6.3463,6.3323,6.3463,115200.0
2011-09-19 13:05:00,9.04,9.04,9.03,9.04,55600.0,6.3463,6.3463,6.3393,6.3463,55600.0
2011-09-19 13:10:00,9.04,9.04,9.02,9.02,45200.0,6.3463,6.3463,6.3323,6.3323,45200.0
2011-09-19 13:15:00,9.02,9.02,9.01,9.02,94800.0,6.3323,6.3323,6.3252,6.3323,94800.0
2011-09-19 13:20:00,9.02,9.04,9.01,9.04,110000.0,6.3323,6.3463,6.3252,6.3463,110000.0
2011-09-19 13:25:00,9.04,9.04,9.02,9.03,178400.0,6.3463,6.3463,6.3323,6.3393,178400.0
2011-09-19 13:30:00,9.03,9.04,9.02,9.03,72800.0,6.3393,6.3463,6.3323,6.3393,72800.0
2011-09-19 13:35:00,9.03,9.04,9.03,9.04,67600.0,6.3393,6.3463,6.3393,6.3463,67600.0
2011-09-19 13:40:00,9.04,9.04,9.03,9.04,56400.0,6.3463,6.3463,6.3393,6.3463,56400.0
2011-09-19 13:45:00,9.03,9.04,9.02,9.03,87200.0,6.3393,6.3463,6.3323,6.3393,87200.0
2011-09-19 13:50:00,9.03,9.03,9.01,9.01,59200.0,6.3393,6.3393,6.3252,6.3252,59200.0
2011-09-19 13:55:00,9.01,9.02,9.01,9.02,55600.0,6.3252,6.3323,6.3252,6.3323,55600.0
2011-09-19 14:00:00,9.01,9.02,8.99,8.99,60000.0,6.3252,6.3323,6.3112,6.3112,60000.0
2011-09-19 14:05:00,8.99,9.03,8.99,9.01,159600.0,6.3112,6.3393,6.3112,6.3252,159600.0
2011-09-19 14:10:00,9.01,9.03,9.0,9.03,141200.0,6.3252,6.3393,6.3182,6.3393,141200.0
2011-09-19 14:15:00,9.03,9.04,9.02,9.03,60800.0,6.3393,6.3463,6.3323,6.3393,60800.0
2011-09-19 14:20:00,9.03,9.04,9.02,9.02,68800.0,6.3393,6.3463,6.3323,6.3323,68800.0
2011-09-19 14:25:00,9.02,9.03,9.01,9.01,67600.0,6.3323,6.3393,6.3252,6.3252,67600.0
2011-09-19 14:30:00,9.02,9.03,9.01,9.03,109200.0,6.3323,6.3393,6.3252,6.3393,109200.0
2011-09-19 14:35:00,9.02,9.05,9.02,9.04,44400.0,6.3323,6.3533,6.3323,6.3463,44400.0
2011-09-19 14:40:00,9.04,9.06,9.04,9.05,87200.0,6.3463,6.3603,6.3463,6.3533,87200.0
2011-09-19 14:45:00,9.06,9.07,9.05,9.07,104800.0,6.3603,6.3674,6.3533,6.3674,104800.0
2011-09-19 14:50:00,9.07,9.08,9.04,9.05,154400.0,6.3674,6.3744,6.3463,6.3533,154400.0
2011-09-19 14:55:00,9.05,9.06,9.04,9.06,335600.0,6.3533,6.3603,6.3463,6.3603,335600.0
2011-09-19 15:00:00,9.06,9.07,9.05,9.06,195200.0,6.3603,6.3674,6.3533,6.3603,195200.0
2011-09-19 15:05:00,9.06,9.06,9.04,9.05,248000.0,6.3603,6.3603,6.3463,6.3533,248000.0
2011-09-19 15:10:00,9.05,9.1,9.04,9.09,368800.0,6.3533,6.3884,6.3463,6.3814,368800.0
2011-09-19 15:15:00,9.09,9.13,9.08,9.1,341600.0,6.3814,6.4095,6.3744,6.3884,341600.0
2011-09-19 15:20:00,9.1,9.15,9.1,9.13,303600.0,6.3884,6.4235,6.3884,6.4095,303600.0
2011-09-19 15:25:00,9.13,9.15,9.1,9.15,238800.0,6.4095,6.4235,6.3884,6.4235,238800.0
2011-09-19 15:30:00,9.14,9.18,9.14,9.18,385600.0,6.4165,6.4446,6.4165,6.4446,385600.0
2011-09-19 15:35:00,9.18,9.2,9.16,9.19,269200.0,6.4446,6.4586,6.4305,6.4516,269200.0
2011-09-19 15:40:00,9.18,9.19,9.18,9.19,199200.0,6.4446,6.4516,6.4446,6.4516,199200.0
2011-09-19 15:45:00,9.19,9.2,9.13,9.15,298400.0,6.4516,6.4586,6.4095,6.4235,298400.0
2011-09-19 15:50:00,9.15,9.15,9.13,9.14,265200.0,6.4235,6.4235,6.4095,6.4165,265200.0
2011-09-19 15:55:00,9.14,9.16,9.12,9.12,522000.0,6.4165,6.4305,6.4025,6.4025,522000.0
2011-09-20 09:30:00,9.14,9.19,9.11,9.11,146400.0,6.4165,6.4516,6.3954,6.3954,146400.0
2011-09-20 09:35:00,9.11,9.15,9.11,9.13,177600.0,6.3954,6.4235,6.3954,6.4095,177600.0
2011-09-20 09:40:00,9.13,9.13,9.12,9.12,82400.0,6.4095,6.4095,6.4025,6.4025,82400.0
2011-09-20 09:45:00,9.12,9.14,9.1,9.13,114400.0,6.4025,6.4165,6.3884,6.4095,114400.0
2011-09-20 09:50:00,9.13,9.13,9.08,9.09,179200.0,6.4095,6.4095,6.3744,6.3814,179200.0
2011-09-20 09:55:00,9.09,9.14,9.08,9.14,90400.0,6.3814,6.4165,6.3744,6.4165,90400.0
2011-09-20 10:00:00,9.14,9.18,9.13,9.15,110400.0,6.4165,6.4446,6.4095,6.4235,110400.0
2011-09-20 10:05:00,9.15,9.17,9.12,9.12,163600.0,6.4235,6.4376,6.4025,6.4025,163600.0
2011-09-20 10:10:00,9.12,9.13,9.1,9.13,65600.0,6.4025,6.4095,6.3884,6.4095,65600.0
2011-09-20 10:15:00,9.13,9.18,9.13,9.18,100400.0,6.4095,6.4446,6.4095,6.4446,100400.0
2011-09-20 10:20:00,9.18,9.2,9.16,9.2,84000.0,6.4446,6.4586,6.4305,6.4586,84000.0
2011-09-20 10:25:00,9.2,9.26,9.19,9.26,434400.0,6.4586,6.5007,6.4516,6.5007,434400.0
2011-09-20 10:30:00,9.26,9.28,9.26,9.26,288400.0,6.5007,6.5148,6.5007,6.5007,288400.0
2011-09-20 10:35:00,9.26,9.3,9.26,9.3,176800.0,6.5007,6.5288,6.5007,6.5288,176800.0
2011-09-20 10:40:00,9.3,9.34,9.3,9.33,374400.0,6.5288,6.5569,6.5288,6.5499,374400.0
2011-09-20 10:45:00,9.33,9.35,9.31,9.34,275600.0,6.5499,6.5639,6.5358,6.5569,275600.0
2011-09-20 10:50:00,9.33,9.35,9.31,9.33,179600.0,6.5499,6.5639,6.5358,6.5499,179600.0
2011-09-20 10:55:00,9.33,9.38,9.31,9.37,840800.0,6.5499,6.585,6.5358,6.578,840800.0
2011-09-20 11:00:00,9.37,9.42,9.36,9.42,664400.0,6.578,6.6131,6.5709,6.6131,664400.0
2011-09-20 11:05:00,9.42,9.45,9.41,9.45,486800.0,6.6131,6.6341,6.606,6.6341,486800.0
2011-09-20 11:10:00,9.44,9.44,9.42,9.44,212000.0,6.6271,6.6271,6.6131,6.6271,212000.0
2011-09-20 11:15:00,9.43,9.44,9.4,9.4,197200.0,6.6201,6.6271,6.599,6.599,197200.0
2011-09-20 11:20:00,9.4,9.41,9.38,9.4,245600.0,6.599,6.606,6.585,6.599,245600.0
2011-09-20 11:25:00,9.4,9.44,9.4,9.43,198800.0,6.599,6.6271,6.599,6.6201,198800.0
2011-09-20 11:30:00,9.43,9.44,9.4,9.42,236800.0,6.6201,6.6271,6.599,6.6131,236800.0
2011-09-20 11:35:00,9.43,9.44,9.4,9.41,93600.0,6.6201,6.6271,6.599,6.606,93600.0
2011-09-20 11:40:00,9.42,9.43,9.38,9.38,128400.0,6.6131,6.6201,6.585,6.585,128400.0
2011-09-20 11:45:00,9.38,9.38,9.37,9.38,144400.0,6.585,6.585,6.578,6.585,144400.0
2011-09-20 11:50:00,9.38,9.4,9.38,9.4,102800.0,6.585,6.599,6.585,6.599,102800.0
2011-09-20 11:55:00,9.4,9.42,9.39,9.4,434800.0,6.599,6.6131,6.592,6.599,434800.0
2011-09-20 12:00:00,9.4,9.41,9.37,9.37,130800.0,6.599,6.606,6.578,6.578,130800.0
2011-09-20 12:05:00,9.37,9.38,9.35,9.36,89600.0,6.578,6.585,6.5639,6.5709,89600.0
2011-09-20 12:10:00,9.36,9.36,9.34,9.34,124000.0,6.5709,6.5709,6.5569,6.5569,124000.0
2011-09-20 12:15:00,9.34,9.36,9.34,9.34,50400.0,6.5569,6.5709,6.5569,6.5569,50400.0
2011-09-20 12:20:00,9.35,9.35,9.33,9.33,112800.0,6.5639,6.5639,6.5499,6.5499,112800.0
2011-09-20 12:25:00,9.33,9.34,9.33,9.33,54400.0,6.5499,6.5569,6.5499,6.5499,54400.0
2011-09-20 12:30:00,9.33,9.34,9.32,9.34,78400.0,6.5499,6.5569,6.5429,6.5569,78400.0
2011-09-20 12:35:00,9.34,9.34,9.31,9.31,166400.0,6.5569,6.5569,6.5358,6.5358,166400.0
2011-09-20 12:40:00,9.31,9.31,9.3,9.3,162000.0,6.5358,6.5358,6.5288,6.5288,162000.0
2011-09-20 12:45:00,9.3,9.31,9.3,9.31,190400.0,6.5288,6.5358,6.5288,6.5358,190400.0
2011-09-20 12:50:00,9.31,9.34,9.31,9.34,158400.0,6.5358,6.5569,6.5358,6.5569,158400.0
2011-09-20 12:55:00,9.34,9.36,9.34,9.34,102400.0,6.5569,6.5709,6.5569,6.5569,102400.0
2011-09-20 13:00:00,9.34,9.37,9.34,9.37,43200.0,6.5569,6.578,6.5569,6.578,43200.0
2011-09-20 13:05:00,9.37,9.38,9.35,9.36,84800.0,6.578,6.585,6.5639,6.5709,84800.0
2011-09-20 13:10:00,9.36,9.37,9.36,9.37,148800.0,6.5709,6.578,6.5709,6.578,148800.0
2011-09-20 13:15:00,9.37,9.37,9.35,9.36,100400.0,6.578,6.578,6.5639,6.5709,100400.0
2011-09-20 13:20:00,9.36,9.37,9.34,9.35,208800.0,6.5709,6.578,6.5569,6.5639,208800.0
2011-09-20 13:25:00,9.35,9.37,9.34,9.36,247600.0,6.5639,6.578,6.5569,6.5709,247600.0
2011-09-20 13:30:00,9.36,9.36,9.35,9.36,54800.0,6.5709,6.5709,6.5639,6.5709,54800.0
2011-09-20 13:35:00,9.36,9.36,9.34,9.35,26400.0,6.5709,6.5709,6.5569,6.5639,26400.0
2011-09-20 13:40:00,9.34,9.35,9.33,9.33,64800.0,6.5569,6.5639,6.5499,6.5499,64800.0
2011-09-20 13:45:00,9.33,9.34,9.32,9.34,97600.0,6.5499,6.5569,6.5429,6.5569,97600.0
2011-09-20 13:50:00,9.34,9.34,9.33,9.33,54000.0,6.5569,6.5569,6.5499,6.5499,54000.0
2011-09-20 13:55:00,9.32,9.33,9.31,9.32,71600.0,6.5429,6.5499,6.5358,6.5429,71600.0
2011-09-20 14:00:00,9.32,9.32,9.3,9.31,54400.0,6.5429,6.5429,6.5288,6.5358,54400.0
2011-09-20 14:05:00,9.31,9.34,9.31,9.34,68800.0,6.5358,6.5569,6.5358,6.5569,68800.0
2011-09-20 14:10:00,9.34,9.35,9.34,9.34,113200.0,6.5569,6.5639,6.5569,6.5569,113200.0
2011-09-20 14:15:00,9.34,9.36,9.34,9.35,69600.0,6.5569,6.5709,6.5569,6.5639,69600.0
2011-09-20 14:20:00,9.35,9.35,9.34,9.35,59200.0,6.5639,6.5639,6.5569,6.5639,59200.0
2011-09-20 14:25:00,9.34,9.36,9.34,9.36,78800.0,6.5569,6.5709,6.5569,6.5709,78800.0
2011-09-20 14:30:00,9.36,9.38,9.33,9.34,265200.0,6.5709,6.585,6.5499,6.5569,265200.0
2011-09-20 14:35:00,9.33,9.33,9.31,9.31,118000.0,6.5499,6.5499,6.5358,6.5358,118000.0
2011-09-20 14:40:00,9.31,9.31,9.29,9.29,104000.0,6.5358,6.5358,6.5218,6.5218,104000.0
2011-09-20 14:45:00,9.29,9.3,9.28,9.29,64400.0,6.5218,6.5288,6.5148,6.5218,64400.0
2011-09-20 14:50:00,9.28,9.29,9.26,9.28,130400.0,6.5148,6.5218,6.5007,6.5148,130400.0
2011-09-20 14:55:00,9.28,9.28,9.26,9.26,151600.0,6.5148,6.5148,6.5007,6.5007,151600.0
2011-09-20 15:00:00,9.26,9.27,9.24,9.24,164800.0,6.5007,6.5078,6.4867,6.4867,164800.0
2011-09-20 15:05:00,9.24,9.24,9.21,9.22,113600.0,6.4867,6.4867,6.4656,6.4727,113600.0
2011-09-20 15:10:00,9.22,9.24,9.22,9.22,173200.0,6.4727,6.4867,6.4727,6.4727,173200.0
2011-09-20 15:15:00,9.22,9.22,9.19,9.19,155600.0,6.4727,6.4727,6.4516,6.4516,155600.0
2011-09-20 15:20:00,9.18,9.19,9.17,9.17,139200.0,6.4446,6.4516,6.4376,6.4376,139200.0
2011-09-20 15:25:00,9.17,9.18,9.16,9.16,126000.0,6.4376,6.4446,6.4305,6.4305,126000.0
2011-09-20 15:30:00,9.16,9.2,9.15,9.19,165600.0,6.4305,6.4586,6.4235,6.4516,165600.0
2011-09-20 15:35:00,9.18,9.22,9.18,9.21,138400.0,6.4446,6.4727,6.4446,6.4656,138400.0
2011-09-20 15:40:00,9.21,9.21,9.18,9.18,290000.0,6.4656,6.4656,6.4446,6.4446,290000.0
2011-09-20 15:45:00,9.18,9.18,9.16,9.18,252400.0,6.4446,6.4446,6.4305,6.4446,252400.0
2011-09-20 15:50:00,9.18,9.18,9.15,9.17,436000.0,6.4446,6.4446,6.4235,6.4376,436000.0
2011-09-20 15:55:00,9.17,9.17,9.15,9.16,618800.0,6.4376,6.4376,6.4235,6.4305,618800.0
2011-09-21 09:30:00,9.17,9.19,9.13,9.19,124400.0,6.4376,6.4516,6.4095,6.4516,124400.0
2011-09-21 09:35:00,9.2,9.22,9.19,9.19,64800.0,6.4586,6.4727,6.4516,6.4516,64800.0
2011-09-21 09:40:00,9.19,9.2,9.17,9.18,42400.0,6.4516,6.4586,6.4376,6.4446,42400.0
2011-09-21 09:45:00,9.18,9.22,9.17,9.19,107600.0,6.4446,6.4727,6.4376,6.4516,107600.0
2011-09-21 09:50:00,9.19,9.2,9.17,9.2,105200.0,6.4516,6.4586,6.4376,6.4586,105200.0
2011-09-21 09:55:00,9.2,9.24,9.19,9.23,98800.0,6.4586,6.4867,6.4516,6.4797,98800.0
2011-09-21 10:00:00,9.23,9.25,9.22,9.24,95200.0,6.4797,6.4937,6.4727,6.4867,95200.0
2011-09-21 10:05:00,9.23,9.25,9.21,9.21,88000.0,6.4797,6.4937,6.4656,6.4656,88000.0
2011-09-21 10:10:00,9.22,9.22,9.17,9.18,46400.0,6.4727,6.4727,6.4376,6.4446,46400.0
2011-09-21 10:15:00,9.18,9.2,9.17,9.19,46400.0,6.4446,6.4586,6.4376,6.4516,46400.0
2011-09-21 10:20:00,9.19,9.2,9.17,9.18,65200.0,6.4516,6.4586,6.4376,6.4446,65200.0
2011-09-21 10:25:00,9.18,9.19,9.15,9.15,70400.0,6.4446,6.4516,6.4235,6.4235,70400.0
2011-09-21 10:30:00,9.15,9.16,9.13,9.14,68400.0,6.4235,6.4305,6.4095,6.4165,68400.0
2011-09-21 10:35:00,9.14,9.15,9.12,9.15,99600.0,6.4165,6.4235,6.4025,6.4235,99600.0
2011-09-21 10:40:00,9.15,9.17,9.13,9.16,49200.0,6.4235,6.4376,6.4095,6.4305,49200.0
2011-09-21 10:45:00,9.16,9.17,9.1,9.1,66000.0,6.4305,6.4376,6.3884,6.3884,66000.0
2011-09-21 10:50:00,9.1,9.11,9.09,9.09,40400.0,6.3884,6.3954,6.3814,6.3814,40400.0
2011-09-21 10:55:00,9.09,9.09,9.06,9.08,132800.0,6.3814,6.3814,6.3603,6.3744,132800.0
2011-09-21 11:00:00,9.07,9.11,9.07,9.1,84400.0,6.3674,6.3954,6.3674,6.3884,84400.0
2011-09-21 11:05:00,9.1,9.11,9.09,9.1,31200.0,6.3884,6.3954,6.3814,6.3884,31200.0
2011-09-21 11:10:00,9.1,9.14,9.09,9.13,54400.0,6.3884,6.4165,6.3814,6.4095,54400.0
2011-09-21 11:15:00,9.13,9.13,9.11,9.12,73600.0,6.4095,6.4095,6.3954,6.4025,73600.0
2011-09-21 11:20:00,9.12,9.13,9.11,9.12,98000.0,6.4025,6.4095,6.3954,6.4025,98000.0
2011-09-21 11:25:00,9.11,9.13,9.11,9.13,38000.0,6.3954,6.4095,6.3954,6.4095,38000.0
2011-09-21 11:30:00,9.13,9.15,9.13,9.15,67200.0,6.4095,6.4235,6.4095,6.4235,67200.0
2011-09-21 11:35:00,9.15,9.17,9.15,9.16,64800.0,6.4235,6.4376,6.4235,6.4305,64800.0
2011-09-21 11:40:00,9.16,9.18,9.16,9.17,29600.0,6.4305,6.4446,6.4305,6.4376,29600.0
2011-09-21 11:45:00,9.17,9.19,9.17,9.17,42400.0,6.4376,6.4516,6.4376,6.4376,42400.0
2011-09-21 11:50:00,9.17,9.17,9.16,9.17,20400.0,6.4376,6.4376,6.4305,6.4376,20400.0
2011-09-21 11:55:00,9.17,9.17,9.15,9.17,35200.0,6.4376,6.4376,6.4235,6.4376,35200.0
2011-09-21 12:00:00,9.17,9.18,9.16,9.17,34000.0,6.4376,6.4446,6.4305,6.4376,34000.0
2011-09-21 12:05:00,9.17,9.17,9.15,9.15,33600.0,6.4376,6.4376,6.4235,6.4235,33600.0
2011-09-21 12:10:00,9.15,9.16,9.15,9.15,26400.0,6.4235,6.4305,6.4235,6.4235,26400.0
2011-09-21 12:15:00,9.15,9.16,9.15,9.15,33200.0,6.4235,6.4305,6.4235,6.4235,33200.0
2011-09-21 12:20:00,9.16,9.16,9.14,9.15,49200.0,6.4305,6.4305,6.4165,6.4235,49200.0
2011-09-21 12:25:00,9.15,9.15,9.11,9.12,196400.0,6.4235,6.4235,6.3954,6.4025,196400.0
2011-09-21 12:30:00,9.12,9.14,9.11,9.12,180000.0,6.4025,6.4165,6.3954,6.4025,180000.0
2011-09-21 12:35:00,9.12,9.16,9.12,9.15,68000.0,6.4025,6.4305,6.4025,6.4235,68000.0
2011-09-21 12:40:00,9.15,9.16,9.14,9.16,45200.0,6.4235,6.4305,6.4165,6.4305,45200.0
2011-09-21 12:45:00,9.16,9.17,9.13,9.13,157200.0,6.4305,6.4376,6.4095,6.4095,157200.0
2011-09-21 12:50:00,9.14,9.14,9.11,9.12,94400.0,6.4165,6.4165,6.3954,6.4025,94400.0
2011-09-21 12:55:00,9.12,9.14,9.12,9.14,57600.0,6.4025,6.4165,6.4025,6.4165,57600.0
2011-09-21 13:00:00,9.14,9.15,9.12,9.13,114000.0,6.4165,6.4235,6.4025,6.4095,114000.0
2011-09-21 13:05:00,9.13,9.16,9.13,9.15,57200.0,6.4095,6.4305,6.4095,6.4235,57200.0
2011-09-21 13:10:00,9.15,9.16,9.13,9.15,52000.0,6.4235,6.4305,6.4095,6.4235,52000.0
2011-09-21 13:15:00,9.14,9.17,9.13,9.14,60400.0,6.4165,6.4376,6.4095,6.4165,60400.0
2011-09-21 13:20:00,9.14,9.15,9.13,9.15,20000.0,6.4165,6.4235,6.4095,6.4235,20000.0
2011-09-21 13:25:00,9.15,9.16,9.15,9.15,33200.0,6.4235,6.4305,6.4235,6.4235,33200.0
2011-09-21 13:30:00,9.15,9.16,9.13,9.14,28800.0,6.4235,6.4305,6.4095,6.4165,28800.0
2011-09-21 13:35:00,9.15,9.15,9.13,9.14,38000.0,6.4235,6.4235,6.4095,6.4165,38000.0
2011-09-21 13:40:00,9.14,9.15,9.14,9.15,31200.0,6.4165,6.4235,6.4165,6.4235,31200.0
2011-09-21 13:45:00,9.15,9.15,9.14,9.14,30000.0,6.4235,6.4235,6.4165,6.4165,30000.0
2011-09-21 13:50:00,9.13,9.14,9.13,9.13,56000.0,6.4095,6.4165,6.4095,6.4095,56000.0
2011-09-21 13:55:00,9.13,9.14,9.12,9.13,76000.0,6.4095,6.4165,6.4025,6.4095,76000.0
2011-09-21 14:00:00,9.13,9.14,9.12,9.14,42400.0,6.4095,6.4165,6.4025,6.4165,42400.0
2011-09-21 14:05:00,9.15,9.16,9.13,9.15,158800.0,6.4235,6.4305,6.4095,6.4235,158800.0
2011-09-21 14:10:00,9.15,9.18,9.15,9.17,160800.0,6.4235,6.4446,6.4235,6.4376,160800.0
2011-09-21 14:15:00,9.18,9.18,9.16,9.16,20400.0,6.4446,6.4446,6.4305,6.4305,20400.0
2011-09-21 14:20:00,9.16,9.22,9.13,9.15,106400.0,6.4305,6.4727,6.4095,6.4235,106400.0
2011-09-21 14:25:00,9.15,9.16,9.08,9.13,206400.0,6.4235,6.4305,6.3744,6.4095,206400.0
2011-09-21 14:30:00,9.14,9.17,9.12,9.13,316400.0,6.4165,6.4376,6.4025,6.4095,316400.0
2011-09-21 14:35:00,9.12,9.12,9.02,9.05,340800.0,6.4025,6.4025,6.3323,6.3533,340800.0
2011-09-21 14:40:00,9.05,9.1,9.04,9.06,596000.0,6.3533,6.3884,6.3463,6.3603,596000.0
2011-09-21 14:45:00,9.06,9.11,9.06,9.1,279200.0,6.3603,6.3954,6.3603,6.3884,279200.0
2011-09-21 14:50:00,9.1,9.15,9.1,9.13,288800.0,6.3884,6.4235,6.3884,6.4095,288800.0
2011-09-21 14:55:00,9.13,9.13,9.09,9.09,144400.0,6.4095,6.4095,6.3814,6.3814,144400.0
2011-09-21 15:00:00,9.08,9.15,9.07,9.15,330800.0,6.3744,6.4235,6.3674,6.4235,330800.0
2011-09-21 15:05:00,9.14,9.16,9.11,9.13,233600.0,6.4165,6.4305,6.3954,6.4095,233600.0
2011-09-21 15:10:00,9.13,9.18,9.12,9.15,214400.0,6.4095,6.4446,6.4025,6.4235,214400.0
2011-09-21 15:15:00,9.15,9.18,9.14,9.17,270400.0,6.4235,6.4446,6.4165,6.4376,270400.0
2011-09-21 15:20:00,9.17,9.21,9.15,9.17,976000.0,6.4376,6.4656,6.4235,6.4376,976000.0
2011-09-21 15:25:00,9.17,9.19,9.13,9.15,357600.0,6.4376,6.4516,6.4095,6.4235,357600.0
2011-09-21 15:30:00,9.15,9.16,9.1,9.1,332800.0,6.4235,6.4305,6.3884,6.3884,332800.0
2011-09-21 15:35:00,9.1,9.1,9.03,9.05,231600.0,6.3884,6.3884,6.3393,6.3533,231600.0
2011-09-21 15:40:00,9.05,9.05,9.02,9.02,203200.0,6.3533,6.3533,6.3323,6.3323,203200.0
2011-09-21 15:45:00,9.02,9.04,9.01,9.02,195200.0,6.3323,6.3463,6.3252,6.3323,195200.0
2011-09-21 15:50:00,9.02,9.02,8.99,9.0,363600.0,6.3323,6.3323,6.3112,6.3182,363600.0
2011-09-21 15:55:00,9.0,9.01,8.96,8.96,945600.0,6.3182,6.3252,6.2901,6.2901,945600.0
2011-09-22 09:30:00,8.67,8.74,8.65,8.71,253200.0,6.0865,6.1357,6.0725,6.1146,253200.0
2011-09-22 09:35:00,8.7,8.78,8.7,8.78,110800.0,6.1076,6.1638,6.1076,6.1638,110800.0
2011-09-22 09:40:00,8.78,8.78,8.74,8.74,192400.0,6.1638,6.1638,6.1357,6.1357,192400.0
2011-09-22 09:45:00,8.74,8.76,8.71,8.71,226000.0,6.1357,6.1497,6.1146,6.1146,226000.0
2011-09-22 09:50:00,8.71,8.73,8.71,8.72,311200.0,6.1146,6.1287,6.1146,6.1216,311200.0
2011-09-22 09:55:00,8.72,8.72,8.65,8.67,171200.0,6.1216,6.1216,6.0725,6.0865,171200.0
2011-09-22 10:00:00,8.67,8.77,8.67,8.74,148000.0,6.0865,6.1567,6.0865,6.1357,148000.0
2011-09-22 10:05:00,8.75,8.76,8.72,8.73,230800.0,6.1427,6.1497,6.1216,6.1287,230800.0
2011-09-22 10:10:00,8.73,8.75,8.71,8.72,447600.0,6.1287,6.1427,6.1146,6.1216,447600.0
2011-09-22 10:15:00,8.72,8.79,8.7,8.79,153600.0,6.1216,6.1708,6.1076,6.1708,153600.0
2011-09-22 10:20:00,8.79,8.84,8.79,8.81,101200.0,6.1708,6.2059,6.1708,6.1848,101200.0
2011-09-22 10:25:00,8.81,8.83,8.79,8.8,137600.0,6.1848,6.1989,6.1708,6.1778,137600.0
2011-09-22 10:30:00,8.8,8.85,8.77,8.84,164000.0,6.1778,6.2129,6.1567,6.2059,164000.0
2011-09-22 10:35:00,8.84,8.85,8.78,8.78,118400.0,6.2059,6.2129,6.1638,6.1638,118400.0
2011-09-22 10:40:00,8.78,8.84,8.77,8.84,122400.0,6.1638,6.2059,6.1567,6.2059,122400.0
2011-09-22 10:45:00,8.84,8.87,8.82,8.85,148000.0,6.2059,6.227,6.1919,6.2129,148000.0
2011-09-22 10:50:00,8.84,8.84,8.79,8.8,199200.0,6.2059,6.2059,6.1708,6.1778,199200.0
2011-09-22 10:55:00,8.8,8.85,8.8,8.82,344000.0,6.1778,6.2129,6.1778,6.1919,344000.0
2011-09-22 11:00:00,8.81,8.85,8.8,8.82,183200.0,6.1848,6.2129,6.1778,6.1919,183200.0
2011-09-22 11:05:00,8.81,8.82,8.79,8.79,162800.0,6.1848,6.1919,6.1708,6.1708,162800.0
2011-09-22 11:10:00,8.79,8.83,8.77,8.79,207200.0,6.1708,6.1989,6.1567,6.1708,207200.0
2011-09-22 11:15:00,8.78,8.84,8.77,8.82,100400.0,6.1638,6.2059,6.1567,6.1919,100400.0
2011-09-22 11:20:00,8.82,8.83,8.81,8.81,162800.0,6.1919,6.1989,6.1848,6.1848,162800.0
2011-09-22 11:25:00,8.81,8.81,8.77,8.78,92000.0,6.1848,6.1848,6.1567,6.1638,92000.0
2011-09-22 11:30:00,8.78,8.83,8.78,8.82,91600.0,6.1638,6.1989,6.1638,6.1919,91600.0
2011-09-22 11:35:00,8.82,8.84,8.81,8.83,109600.0,6.1919,6.2059,6.1848,6.1989,109600.0
2011-09-22 11:40:00,8.83,8.85,8.82,8.84,244400.0,6.1989,6.2129,6.1919,6.2059,244400.0
2011-09-22 11:45:00,8.84,8.84,8.8,8.8,180000.0,6.2059,6.2059,6.1778,6.1778,180000.0
2011-09-22 11:50:00,8.8,8.81,8.76,8.77,146000.0,6.1778,6.1848,6.1497,6.1567,146000.0
2011-09-22 11:55:00,8.77,8.79,8.73,8.74,134800.0,6.1567,6.1708,6.1287,6.1357,134800.0
2011-09-22 12:00:00,8.75,8.76,8.72,8.72,146800.0,6.1427,6.1497,6.1216,6.1216,146800.0
2011-09-22 12:05:00,8.72,8.74,8.71,8.73,104800.0,6.1216,6.1357,6.1146,6.1287,104800.0
2011-09-22 12:10:00,8.73,8.75,8.72,8.73,100000.0,6.1287,6.1427,6.1216,6.1287,100000.0
2011-09-22 12:15:00,8.73,8.75,8.72,8.75,78000.0,6.1287,6.1427,6.1216,6.1427,78000.0
2011-09-22 12:20:00,8.75,8.76,8.74,8.76,102000.0,6.1427,6.1497,6.1357,6.1497,102000.0
2011-09-22 12:25:00,8.76,8.78,8.75,8.75,73600.0,6.1497,6.1638,6.1427,6.1427,73600.0
2011-09-22 12:30:00,8.75,8.78,8.75,8.77,51200.0,6.1427,6.1638,6.1427,6.1567,51200.0
2011-09-22 12:35:00,8.77,8.8,8.77,8.79,60800.0,6.1567,6.1778,6.1567,6.1708,60800.0
2011-09-22 12:40:00,8.79,8.81,8.79,8.8,72000.0,6.1708,6.1848,6.1708,6.1778,72000.0
2011-09-22 12:45:00,8.81,8.85,8.8,8.85,80400.0,6.1848,6.2129,6.1778,6.2129,80400.0
2011-09-22 12:50:00,8.85,8.85,8.82,8.84,60800.0,6.2129,6.2129,6.1919,6.2059,60800.0
2011-09-22 12:55:00,8.84,8.85,8.81,8.81,78400.0,6.2059,6.2129,6.1848,6.1848,78400.0
2011-09-22 13:00:00,8.82,8.82,8.79,8.79,108400.0,6.1919,6.1919,6.1708,6.1708,108400.0
2011-09-22 13:05:00,8.79,8.8,8.75,8.76,118800.0,6.1708,6.1778,6.1427,6.1497,118800.0
2011-09-22 13:10:00,8.76,8.77,8.76,8.76,105200.0,6.1497,6.1567,6.1497,6.1497,105200.0
2011-09-22 13:15:00,8.76,8.76,8.74,8.75,122800.0,6.1497,6.1497,6.1357,6.1427,122800.0
2011-09-22 13:20:00,8.75,8.75,8.72,8.72,148000.0,6.1427,6.1427,6.1216,6.1216,148000.0
2011-09-22 13:25:00,8.72,8.75,8.71,8.73,291600.0,6.1216,6.1427,6.1146,6.1287,291600.0
2011-09-22 13:30:00,8.73,8.73,8.7,8.72,264800.0,6.1287,6.1287,6.1076,6.1216,264800.0
2011-09-22 13:35:00,8.71,8.71,8.67,8.69,300400.0,6.1146,6.1146,6.0865,6.1006,300400.0
2011-09-22 13:40:00,8.68,8.7,8.67,8.68,264000.0,6.0936,6.1076,6.0865,6.0936,264000.0
2011-09-22 13:45:00,8.68,8.68,8.65,8.66,211600.0,6.0936,6.0936,6.0725,6.0795,211600.0
2011-09-22 13:50:00,8.66,8.67,8.64,8.65,168000.0,6.0795,6.0865,6.0655,6.0725,168000.0
2011-09-22 13:55:00,8.64,8.65,8.6,8.6,150000.0,6.0655,6.0725,6.0374,6.0374,150000.0
2011-09-22 14:00:00,8.6,8.62,8.58,8.6,217600.0,6.0374,6.0514,6.0234,6.0374,217600.0
2011-09-22 14:05:00,8.61,8.63,8.6,8.62,204800.0,6.0444,6.0585,6.0374,6.0514,204800.0
2011-09-22 14:10:00,8.62,8.65,8.61,8.65,226000.0,6.0514,6.0725,6.0444,6.0725,226000.0
2011-09-22 14:15:00,8.65,8.65,8.6,8.61,262000.0,6.0725,6.0725,6.0374,6.0444,262000.0
2011-09-22 14:20:00,8.61,8.72,8.61,8.69,549600.0,6.0444,6.1216,6.0444,6.1006,549600.0
2011-09-22 14:25:00,8.69,8.73,8.65,8.69,326400.0,6.1006,6.1287,6.0725,6.1006,326400.0
2011-09-22 14:30:00,8.69,8.7,8.64,8.65,273600.0,6.1006,6.1076,6.0655,6.0725,273600.0
2011-09-22 14:35:00,8.65,8.69,8.62,8.64,367200.0,6.0725,6.1006,6.0514,6.0655,367200.0
2011-09-22 14:40:00,8.63,8.7,8.62,8.69,251200.0,6.0585,6.1076,6.0514,6.1006,251200.0
2011-09-22 14:45:00,8.68,8.7,8.66,8.66,192000.0,6.0936,6.1076,6.0795,6.0795,192000.0
2011-09-22 14:50:00,8.67,8.68,8.64,8.66,145200.0,6.0865,6.0936,6.0655,6.0795,145200.0
2011-09-22 14:55:00,8.66,8.67,8.62,8.62,146800.0,6.0795,6.0865,6.0514,6.0514,146800.0
2011-09-22 15:00:00,8.62,8.63,8.58,8.59,215600.0,6.0514,6.0585,6.0234,6.0304,215600.0
2011-09-22 15:05:00,8.59,8.59,8.57,8.59,238800.0,6.0304,6.0304,6.0163,6.0304,238800.0
2011-09-22 15:10:00,8.59,8.62,8.58,8.59,315600.0,6.0304,6.0514,6.0234,6.0304,315600.0
2011-09-22 15:15:00,8.59,8.59,8.56,8.57,311200.0,6.0304,6.0304,6.0093,6.0163,311200.0
2011-09-22 15:20:00,8.57,8.57,8.52,8.52,467200.0,6.0163,6.0163,5.9812,5.9812,467200.0
2011-09-22 15:25:00,8.52,8.57,8.52,8.57,422800.0,5.9812,6.0163,5.9812,6.0163,422800.0
2011-09-22 15:30:00,8.57,8.62,8.56,8.59,418400.0,6.0163,6.0514,6.0093,6.0304,418400.0
2011-09-22 15:35:00,8.59,8.6,8.55,8.6,516400.0,6.0304,6.0374,6.0023,6.0374,516400.0
2011-09-22 15:40:00,8.61,8.63,8.57,8.59,394400.0,6.0444,6.0585,6.0163,6.0304,394400.0
2011-09-22 15:45:00,8.59,8.67,8.57,8.65,778000.0,6.0304,6.0865,6.0163,6.0725,778000.0
2011-09-22 15:50:00,8.65,8.65,8.61,8.62,666800.0,6.0725,6.0725,6.0444,6.0514,666800.0
2011-09-22 15:55:00,8.62,8.66,8.61,8.62,1030000.0,6.0514,6.0795,6.0444,6.0514,1030000.0
2011-09-23 09:30:00,8.56,8.65,8.54,8.57,202400.0,6.0093,6.0725,5.9953,6.0163,202400.0
2011-09-23 09:35:00,8.57,8.63,8.56,8.56,65200.0,6.0163,6.0585,6.0093,6.0093,65200.0
2011-09-23 09:40:00,8.58,8.61,8.54,8.6,97200.0,6.0234,6.0444,5.9953,6.0374,97200.0
2011-09-23 09:45:00,8.61,8.67,8.6,8.62,173200.0,6.0444,6.0865,6.0374,6.0514,173200.0
2011-09-23 09:50:00,8.62,8.68,8.6,8.66,65600.0,6.0514,6.0936,6.0374,6.0795,65600.0
2011-09-23 09:55:00,8.67,8.7,8.67,8.67,68400.0,6.0865,6.1076,6.0865,6.0865,68400.0
2011-09-23 10:00:00,8.67,8.67,8.64,8.66,110800.0,6.0865,6.0865,6.0655,6.0795,110800.0
2011-09-23 10:05:00,8.66,8.67,8.63,8.65,58800.0,6.0795,6.0865,6.0585,6.0725,58800.0
2011-09-23 10:10:00,8.65,8.68,8.62,8.63,70800.0,6.0725,6.0936,6.0514,6.0585,70800.0
2011-09-23 10:15:00,8.63,8.63,8.58,8.59,77600.0,6.0585,6.0585,6.0234,6.0304,77600.0
2011-09-23 10:20:00,8.59,8.61,8.58,8.6,32400.0,6.0304,6.0444,6.0234,6.0374,32400.0
2011-09-23 10:25:00,8.61,8.64,8.61,8.63,78000.0,6.0444,6.0655,6.0444,6.0585,78000.0
2011-09-23 10:30:00,8.63,8.64,8.62,8.63,163600.0,6.0585,6.0655,6.0514,6.0585,163600.0
2011-09-23 10:35:00,8.63,8.63,8.62,8.63,111600.0,6.0585,6.0585,6.0514,6.0585,111600.0
2011-09-23 10:40:00,8.63,8.63,8.6,8.63,48800.0,6.0585,6.0585,6.0374,6.0585,48800.0
2011-09-23 10:45:00,8.63,8.65,8.62,8.65,138800.0,6.0585,6.0725,6.0514,6.0725,138800.0
2011-09-23 10:50:00,8.65,8.68,8.65,8.68,104800.0,6.0725,6.0936,6.0725,6.0936,104800.0
2011-09-23 10:55:00,8.68,8.68,8.65,8.66,119200.0,6.0936,6.0936,6.0725,6.0795,119200.0
2011-09-23 11:00:00,8.66,8.67,8.65,8.65,33200.0,6.0795,6.0865,6.0725,6.0725,33200.0
2011-09-23 11:05:00,8.65,8.71,8.65,8.7,60000.0,6.0725,6.1146,6.0725,6.1076,60000.0
2011-09-23 11:10:00,8.7,8.71,8.68,8.68,50800.0,6.1076,6.1146,6.0936,6.0936,50800.0
2011-09-23 11:15:00,8.68,8.7,8.67,8.69,90000.0,6.0936,6.1076,6.0865,6.1006,90000.0
2011-09-23 11:20:00,8.68,8.72,8.68,8.7,49200.0,6.0936,6.1216,6.0936,6.1076,49200.0
2011-09-23 11:25:00,8.7,8.7,8.67,8.69,69600.0,6.1076,6.1076,6.0865,6.1006,69600.0
2011-09-23 11:30:00,8.7,8.7,8.67,8.68,51200.0,6.1076,6.1076,6.0865,6.0936,51200.0
2011-09-23 11:35:00,8.68,8.68,8.63,8.65,40000.0,6.0936,6.0936,6.0585,6.0725,40000.0
2011-09-23 11:40:00,8.65,8.66,8.63,8.63,61600.0,6.0725,6.0795,6.0585,6.0585,61600.0
2011-09-23 11:45:00,8.63,8.65,8.63,8.64,29600.0,6.0585,6.0725,6.0585,6.0655,29600.0
2011-09-23 11:50:00,8.64,8.65,8.63,8.64,35200.0,6.0655,6.0725,6.0585,6.0655,35200.0
2011-09-23 11:55:00,8.64,8.65,8.62,8.65,63600.0,6.0655,6.0725,6.0514,6.0725,63600.0
2011-09-23 12:00:00,8.66,8.66,8.62,8.62,72400.0,6.0795,6.0795,6.0514,6.0514,72400.0
2011-09-23 12:05:00,8.63,8.65,8.63,8.65,50000.0,6.0585,6.0725,6.0585,6.0725,50000.0
2011-09-23 12:10:00,8.65,8.65,8.62,8.63,64400.0,6.0725,6.0725,6.0514,6.0585,64400.0
2011-09-23 12:15:00,8.63,8.65,8.63,8.65,85200.0,6.0585,6.0725,6.0585,6.0725,85200.0
2011-09-23 12:20:00,8.65,8.65,8.63,8.63,74800.0,6.0725,6.0725,6.0585,6.0585,74800.0
2011-09-23 12:25:00,8.63,8.63,8.6,8.61,86400.0,6.0585,6.0585,6.0374,6.0444,86400.0
2011-09-23 12:30:00,8.61,8.61,8.6,8.61,48800.0,6.0444,6.0444,6.0374,6.0444,48800.0
2011-09-23 12:35:00,8.61,8.61,8.59,8.59,66000.0,6.0444,6.0444,6.0304,6.0304,66000.0
2011-09-23 12:40:00,8.58,8.59,8.57,8.57,94000.0,6.0234,6.0304,6.0163,6.0163,94000.0
2011-09-23 12:45:00,8.58,8.65,8.57,8.6,144800.0,6.0234,6.0725,6.0163,6.0374,144800.0
2011-09-23 12:50:00,8.6,8.65,8.6,8.62,59600.0,6.0374,6.0725,6.0374,6.0514,59600.0
2011-09-23 12:55:00,8.62,8.62,8.59,8.59,79200.0,6.0514,6.0514,6.0304,6.0304,79200.0
2011-09-23 13:00:00,8.6,8.62,8.59,8.61,59200.0,6.0374,6.0514,6.0304,6.0444,59200.0
2011-09-23 13:05:00,8.61,8.61,8.57,8.58,99600.0,6.0444,6.0444,6.0163,6.0234,99600.0
2011-09-23 13:10:00,8.58,8.62,8.58,8.6,103600.0,6.0234,6.0514,6.0234,6.0374,103600.0
2011-09-23 13:15:00,8.6,8.61,8.59,8.6,53600.0,6.0374,6.0444,6.0304,6.0374,53600.0
2011-09-23 13:20:00,8.6,8.61,8.59,8.59,28800.0,6.0374,6.0444,6.0304,6.0304,28800.0
2011-09-23 13:25:00,8.6,8.62,8.59,8.62,62000.0,6.0374,6.0514,6.0304,6.0514,62000.0
2011-09-23 13:30:00,8.61,8.65,8.6,8.61,137600.0,6.0444,6.0725,6.0374,6.0444,137600.0
2011-09-23 13:35:00,8.62,8.64,8.62,8.63,108000.0,6.0514,6.0655,6.0514,6.0585,108000.0
2011-09-23 13:40:00,8.63,8.65,8.62,8.65,128800.0,6.0585,6.0725,6.0514,6.0725,128800.0
2011-09-23 13:45:00,8.65,8.66,8.63,8.65,173600.0,6.0725,6.0795,6.0585,6.0725,173600.0
2011-09-23 13:50:00,8.65,8.67,8.64,8.65,62800.0,6.0725,6.0865,6.0655,6.0725,62800.0
2011-09-23 13:55:00,8.65,8.66,8.64,8.65,207600.0,6.0725,6.0795,6.0655,6.0725,207600.0
2011-09-23 14:00:00,8.65,8.67,8.64,8.64,76800.0,6.0725,6.0865,6.0655,6.0655,76800.0
2011-09-23 14:05:00,8.64,8.64,8.62,8.63,54800.0,6.0655,6.0655,6.0514,6.0585,54800.0
2011-09-23 14:10:00,8.63,8.63,8.6,8.61,78800.0,6.0585,6.0585,6.0374,6.0444,78800.0
2011-09-23 14:15:00,8.62,8.63,8.61,8.62,74800.0,6.0514,6.0585,6.0444,6.0514,74800.0
2011-09-23 14:20:00,8.62,8.62,8.58,8.59,114000.0,6.0514,6.0514,6.0234,6.0304,114000.0
2011-09-23 14:25:00,8.58,8.59,8.56,8.58,234000.0,6.0234,6.0304,6.0093,6.0234,234000.0
2011-09-23 14:30:00,8.58,8.6,8.57,8.57,176400.0,6.0234,6.0374,6.0163,6.0163,176400.0
2011-09-23 14:35:00,8.57,8.61,8.56,8.6,80400.0,6.0163,6.0444,6.0093,6.0374,80400.0
2011-09-23 14:40:00,8.6,8.61,8.59,8.6,164800.0,6.0374,6.0444,6.0304,6.0374,164800.0
2011-09-23 14:45:00,8.6,8.61,8.57,8.58,132800.0,6.0374,6.0444,6.0163,6.0234,132800.0
2011-09-23 14:50:00,8.58,8.6,8.57,8.59,70400.0,6.0234,6.0374,6.0163,6.0304,70400.0
2011-09-23 14:55:00,8.59,8.6,8.58,8.58,105200.0,6.0304,6.0374,6.0234,6.0234,105200.0
2011-09-23 15:00:00,8.58,8.62,8.58,8.6,97200.0,6.0234,6.0514,6.0234,6.0374,97200.0
2011-09-23 15:05:00,8.6,8.61,8.57,8.59,125200.0,6.0374,6.0444,6.0163,6.0304,125200.0
2011-09-23 15:10:00,8.59,8.62,8.58,8.61,108800.0,6.0304,6.0514,6.0234,6.0444,108800.0
2011-09-23 15:15:00,8.61,8.63,8.59,8.59,279600.0,6.0444,6.0585,6.0304,6.0304,279600.0
2011-09-23 15:20:00,8.59,8.6,8.56,8.59,414400.0,6.0304,6.0374,6.0093,6.0304,414400.0
2011-09-23 15:25:00,8.59,8.6,8.59,8.6,291600.0,6.0304,6.0374,6.0304,6.0374,291600.0
2011-09-23 15:30:00,8.6,8.61,8.59,8.59,184400.0,6.0374,6.0444,6.0304,6.0304,184400.0
2011-09-23 15:35:00,8.59,8.63,8.59,8.61,328400.0,6.0304,6.0585,6.0304,6.0444,328400.0
2011-09-23 15:40:00,8.61,8.62,8.59,8.61,257200.0,6.0444,6.0514,6.0304,6.0444,257200.0
2011-09-23 15:45:00,8.61,8.62,8.58,8.59,312400.0,6.0444,6.0514,6.0234,6.0304,312400.0
2011-09-23 15:50:00,8.59,8.6,8.58,8.59,279600.0,6.0304,6.0374,6.0234,6.0304,279600.0
2011-09-23 15:55:00,8.59,8.62,8.59,8.61,412800.0,6.0304,6.0514,6.0304,6.0444,412800.0
2011-09-26 09:30:00,8.71,8.72,8.66,8.68,133600.0,6.1146,6.1216,6.0795,6.0936,133600.0
2011-09-26 09:35:00,8.68,8.69,8.66,8.66,39600.0,6.0936,6.1006,6.0795,6.0795,39600.0
2011-09-26 09:40:00,8.65,8.68,8.63,8.68,61600.0,6.0725,6.0936,6.0585,6.0936,61600.0
2011-09-26 09:45:00,8.67,8.68,8.62,8.67,132000.0,6.0865,6.0936,6.0514,6.0865,132000.0
2011-09-26 09:50:00,8.67,8.67,8.6,8.63,82800.0,6.0865,6.0865,6.0374,6.0585,82800.0
2011-09-26 09:55:00,8.62,8.62,8.57,8.59,109600.0,6.0514,6.0514,6.0163,6.0304,109600.0
2011-09-26 10:00:00,8.59,8.62,8.57,8.6,125600.0,6.0304,6.0514,6.0163,6.0374,125600.0
2011-09-26 10:05:00,8.6,8.62,8.54,8.55,80000.0,6.0374,6.0514,5.9953,6.0023,80000.0
2011-09-26 10:10:00,8.55,8.56,8.52,8.54,94000.0,6.0023,6.0093,5.9812,5.9953,94000.0
2011-09-26 10:15:00,8.54,8.54,8.51,8.53,35600.0,5.9953,5.9953,5.9742,5.9883,35600.0
2011-09-26 10:20:00,8.52,8.57,8.52,8.56,50400.0,5.9812,6.0163,5.9812,6.0093,50400.0
2011-09-26 10:25:00,8.56,8.57,8.54,8.56,80000.0,6.0093,6.0163,5.9953,6.0093,80000.0
2011-09-26 10:30:00,8.56,8.56,8.51,8.52,131200.0,6.0093,6.0093,5.9742,5.9812,131200.0
2011-09-26 10:35:00,8.52,8.53,8.49,8.5,318400.0,5.9812,5.9883,5.9602,5.9672,318400.0
2011-09-26 10:40:00,8.5,8.56,8.47,8.56,101200.0,5.9672,6.0093,5.9461,6.0093,101200.0
2011-09-26 10:45:00,8.56,8.57,8.53,8.53,64400.0,6.0093,6.0163,5.9883,5.9883,64400.0
2011-09-26 10:50:00,8.53,8.61,8.53,8.61,96000.0,5.9883,6.0444,5.9883,6.0444,96000.0
2011-09-26 10:55:00,8.61,8.61,8.57,8.59,122000.0,6.0444,6.0444,6.0163,6.0304,122000.0
2011-09-26 11:00:00,8.59,8.61,8.58,8.6,60800.0,6.0304,6.0444,6.0234,6.0374,60800.0
2011-09-26 11:05:00,8.6,8.61,8.59,8.6,85600.0,6.0374,6.0444,6.0304,6.0374,85600.0
2011-09-26 11:10:00,8.61,8.63,8.59,8.62,84800.0,6.0444,6.0585,6.0304,6.0514,84800.0
2011-09-26 11:15:00,8.62,8.64,8.61,8.63,34400.0,6.0514,6.0655,6.0444,6.0585,34400.0
2011-09-26 11:20:00,8.62,8.65,8.61,8.64,72400.0,6.0514,6.0725,6.0444,6.0655,72400.0
2011-09-26 11:25:00,8.64,8.66,8.62,8.65,44400.0,6.0655,6.0795,6.0514,6.0725,44400.0
2011-09-26 11:30:00,8.66,8.66,8.63,8.64,34800.0,6.0795,6.0795,6.0585,6.0655,34800.0
2011-09-26 11:35:00,8.65,8.67,8.63,8.66,17200.0,6.0725,6.0865,6.0585,6.0795,17200.0
2011-09-26 11:40:00,8.65,8.7,8.65,8.7,32000.0,6.0725,6.1076,6.0725,6.1076,32000.0
2011-09-26 11:45:00,8.7,8.7,8.67,8.68,39200.0,6.1076,6.1076,6.0865,6.0936,39200.0
2011-09-26 11:50:00,8.68,8.69,8.66,8.68,67200.0,6.0936,6.1006,6.0795,6.0936,67200.0
2011-09-26 11:55:00,8.68,8.69,8.67,8.69,52800.0,6.0936,6.1006,6.0865,6.1006,52800.0
2011-09-26 12:00:00,8.68,8.68,8.65,8.66,36800.0,6.0936,6.0936,6.0725,6.0795,36800.0
2011-09-26 12:05:00,8.67,8.68,8.66,8.66,36000.0,6.0865,6.0936,6.0795,6.0795,36000.0
2011-09-26 12:10:00,8.66,8.67,8.65,8.66,86800.0,6.0795,6.0865,6.0725,6.0795,86800.0
2011-09-26 12:15:00,8.66,8.68,8.65,8.68,60800.0,6.0795,6.0936,6.0725,6.0936,60800.0
2011-09-26 12:20:00,8.68,8.69,8.65,8.65,90000.0,6.0936,6.1006,6.0725,6.0725,90000.0
2011-09-26 12:25:00,8.65,8.65,8.63,8.65,63600.0,6.0725,6.0725,6.0585,6.0725,63600.0
2011-09-26 12:30:00,8.65,8.67,8.64,8.66,49600.0,6.0725,6.0865,6.0655,6.0795,49600.0
2011-09-26 12:35:00,8.66,8.67,8.65,8.66,44400.0,6.0795,6.0865,6.0725,6.0795,44400.0
2011-09-26 12:40:00,8.66,8.67,8.63,8.63,103200.0,6.0795,6.0865,6.0585,6.0585,103200.0
2011-09-26 12:45:00,8.63,8.63,8.61,8.61,37200.0,6.0585,6.0585,6.0444,6.0444,37200.0
2011-09-26 12:50:00,8.61,8.63,8.61,8.63,24400.0,6.0444,6.0585,6.0444,6.0585,24400.0
2011-09-26 12:55:00,8.63,8.63,8.6,8.63,61200.0,6.0585,6.0585,6.0374,6.0585,61200.0
2011-09-26 13:00:00,8.63,8.63,8.6,8.62,42400.0,6.0585,6.0585,6.0374,6.0514,42400.0
2011-09-26 13:05:00,8.61,8.63,8.6,8.62,42000.0,6.0444,6.0585,6.0374,6.0514,42000.0
2011-09-26 13:10:00,8.62,8.62,8.59,8.59,57200.0,6.0514,6.0514,6.0304,6.0304,57200.0
2011-09-26 13:15:00,8.61,8.61,8.59,8.6,42800.0,6.0444,6.0444,6.0304,6.0374,42800.0
2011-09-26 13:20:00,8.61,8.65,8.61,8.63,48400.0,6.0444,6.0725,6.0444,6.0585,48400.0
2011-09-26 13:25:00,8.63,8.65,8.62,8.63,30800.0,6.0585,6.0725,6.0514,6.0585,30800.0
2011-09-26 13:30:00,8.63,8.65,8.61,8.61,93200.0,6.0585,6.0725,6.0444,6.0444,93200.0
2011-09-26 13:35:00,8.62,8.62,8.59,8.62,137200.0,6.0514,6.0514,6.0304,6.0514,137200.0
2011-09-26 13:40:00,8.62,8.63,8.61,8.62,92000.0,6.0514,6.0585,6.0444,6.0514,92000.0
2011-09-26 13:45:00,8.62,8.66,8.62,8.64,97600.0,6.0514,6.0795,6.0514,6.0655,97600.0
2011-09-26 13:50:00,8.64,8.68,8.63,8.67,466800.0,6.0655,6.0936,6.0585,6.0865,466800.0
2011-09-26 13:55:00,8.67,8.68,8.67,8.68,138400.0,6.0865,6.0936,6.0865,6.0936,138400.0
2011-09-26 14:00:00,8.68,8.72,8.67,8.71,215200.0,6.0936,6.1216,6.0865,6.1146,215200.0
2011-09-26 14:05:00,8.7,8.72,8.68,8.68,104400.0,6.1076,6.1216,6.0936,6.0936,104400.0
2011-09-26 14:10:00,8.68,8.68,8.66,8.66,107200.0,6.0936,6.0936,6.0795,6.0795,107200.0
2011-09-26 14:15:00,8.67,8.68,8.66,8.68,97200.0,6.0865,6.0936,6.0795,6.0936,97200.0
2011-09-26 14:20:00,8.67,8.69,8.66,8.67,97200.0,6.0865,6.1006,6.0795,6.0865,97200.0
2011-09-26 14:25:00,8.67,8.69,8.67,8.67,70400.0,6.0865,6.1006,6.0865,6.0865,70400.0
2011-09-26 14:30:00,8.67,8.69,8.66,8.69,130800.0,6.0865,6.1006,6.0795,6.1006,130800.0
2011-09-26 14:35:00,8.7,8.71,8.69,8.69,65600.0,6.1076,6.1146,6.1006,6.1006,65600.0
2011-09-26 14:40:00,8.69,8.71,8.68,8.69,105200.0,6.1006,6.1146,6.0936,6.1006,105200.0
2011-09-26 14:45:00,8.69,8.69,8.67,8.68,78400.0,6.1006,6.1006,6.0865,6.0936,78400.0
2011-09-26 14:50:00,8.67,8.67,8.66,8.67,156000.0,6.0865,6.0865,6.0795,6.0865,156000.0
2011-09-26 14:55:00,8.66,8.71,8.66,8.7,101600.0,6.0795,6.1146,6.0795,6.1076,101600.0
2011-09-26 15:00:00,8.71,8.73,8.7,8.73,161600.0,6.1146,6.1287,6.1076,6.1287,161600.0
2011-09-26 15:05:00,8.73,8.73,8.69,8.7,96400.0,6.1287,6.1287,6.1006,6.1076,96400.0
2011-09-26 15:10:00,8.7,8.71,8.69,8.7,140800.0,6.1076,6.1146,6.1006,6.1076,140800.0
2011-09-26 15:15:00,8.7,8.72,8.7,8.72,140000.0,6.1076,6.1216,6.1076,6.1216,140000.0
2011-09-26 15:20:00,8.72,8.72,8.71,8.71,153200.0,6.1216,6.1216,6.1146,6.1146,153200.0
2011-09-26 15:25:00,8.71,8.72,8.69,8.69,397200.0,6.1146,6.1216,6.1006,6.1006,397200.0
2011-09-26 15:30:00,8.69,8.69,8.68,8.69,275200.0,6.1006,6.1006,6.0936,6.1006,275200.0
2011-09-26 15:35:00,8.69,8.71,8.68,8.7,347600.0,6.1006,6.1146,6.0936,6.1076,347600.0
2011-09-26 15:40:00,8.71,8.71,8.7,8.71,293200.0,6.1146,6.1146,6.1076,6.1146,293200.0
2011-09-26 15:45:00,8.71,8.72,8.71,8.71,349200.0,6.1146,6.1216,6.1146,6.1146,349200.0
2011-09-26 15:50:00,8.71,8.72,8.71,8.72,436000.0,6.1146,6.1216,6.1146,6.1216,436000.0
2011-09-26 15:55:00,8.72,8.73,8.72,8.73,930800.0,6.1216,6.1287,6.1216,6.1287,930800.0
2011-09-27 09:30:00,8.93,8.99,8.91,8.91,167600.0,6.2691,6.3112,6.255,6.255,167600.0
2011-09-27 09:35:00,8.91,8.91,8.82,8.84,177600.0,6.255,6.255,6.1919,6.2059,177600.0
2011-09-27 09:40:00,8.84,8.85,8.78,8.83,148000.0,6.2059,6.2129,6.1638,6.1989,148000.0
2011-09-27 09:45:00,8.83,8.87,8.81,8.87,171200.0,6.1989,6.227,6.1848,6.227,171200.0
2011-09-27 09:50:00,8.87,8.94,8.87,8.89,321600.0,6.227,6.2761,6.227,6.241,321600.0
2011-09-27 09:55:00,8.9,8.9,8.86,8.86,184800.0,6.248,6.248,6.2199,6.2199,184800.0
2011-09-27 10:00:00,8.86,8.9,8.8,8.81,234400.0,6.2199,6.248,6.1778,6.1848,234400.0
2011-09-27 10:05:00,8.82,8.84,8.81,8.82,213200.0,6.1919,6.2059,6.1848,6.1919,213200.0
2011-09-27 10:10:00,8.82,8.84,8.78,8.8,326400.0,6.1919,6.2059,6.1638,6.1778,326400.0
2011-09-27 10:15:00,8.8,8.82,8.78,8.8,135600.0,6.1778,6.1919,6.1638,6.1778,135600.0
2011-09-27 10:20:00,8.8,8.81,8.77,8.79,194800.0,6.1778,6.1848,6.1567,6.1708,194800.0
2011-09-27 10:25:00,8.79,8.81,8.79,8.8,239600.0,6.1708,6.1848,6.1708,6.1778,239600.0
2011-09-27 10:30:00,8.8,8.81,8.79,8.81,155200.0,6.1778,6.1848,6.1708,6.1848,155200.0
2011-09-27 10:35:00,8.81,8.81,8.79,8.79,201600.0,6.1848,6.1848,6.1708,6.1708,201600.0
2011-09-27 10:40:00,8.8,8.82,8.78,8.8,205200.0,6.1778,6.1919,6.1638,6.1778,205200.0
2011-09-27 10:45:00,8.8,8.82,8.79,8.81,175600.0,6.1778,6.1919,6.1708,6.1848,175600.0
2011-09-27 10:50:00,8.81,8.83,8.8,8.81,130400.0,6.1848,6.1989,6.1778,6.1848,130400.0
2011-09-27 10:55:00,8.81,8.84,8.8,8.84,256000.0,6.1848,6.2059,6.1778,6.2059,256000.0
2011-09-27 11:00:00,8.84,8.84,8.81,8.82,124800.0,6.2059,6.2059,6.1848,6.1919,124800.0
2011-09-27 11:05:00,8.82,8.83,8.81,8.82,108800.0,6.1919,6.1989,6.1848,6.1919,108800.0
2011-09-27 11:10:00,8.82,8.84,8.81,8.81,101600.0,6.1919,6.2059,6.1848,6.1848,101600.0
2011-09-27 11:15:00,8.81,8.84,8.81,8.83,87600.0,6.1848,6.2059,6.1848,6.1989,87600.0
2011-09-27 11:20:00,8.83,8.84,8.81,8.81,95200.0,6.1989,6.2059,6.1848,6.1848,95200.0
2011-09-27 11:25:00,8.81,8.82,8.8,8.81,99600.0,6.1848,6.1919,6.1778,6.1848,99600.0
2011-09-27 11:30:00,8.81,8.84,8.81,8.84,100400.0,6.1848,6.2059,6.1848,6.2059,100400.0
2011-09-27 11:35:00,8.84,8.85,8.83,8.83,68400.0,6.2059,6.2129,6.1989,6.1989,68400.0
2011-09-27 11:40:00,8.83,8.83,8.81,8.81,78800.0,6.1989,6.1989,6.1848,6.1848,78800.0
2011-09-27 11:45:00,8.81,8.81,8.81,8.81,76400.0,6.1848,6.1848,6.1848,6.1848,76400.0
2011-09-27 11:50:00,8.81,8.82,8.81,8.82,58000.0,6.1848,6.1919,6.1848,6.1919,58000.0
2011-09-27 11:55:00,8.82,8.84,8.81,8.83,88800.0,6.1919,6.2059,6.1848,6.1989,88800.0
2011-09-27 12:00:00,8.83,8.85,8.83,8.85,109600.0,6.1989,6.2129,6.1989,6.2129,109600.0
2011-09-27 12:05:00,8.85,8.85,8.84,8.85,122000.0,6.2129,6.2129,6.2059,6.2129,122000.0
2011-09-27 12:10:00,8.85,8.88,8.85,8.87,119600.0,6.2129,6.234,6.2129,6.227,119600.0
2011-09-27 12:15:00,8.87,8.88,8.86,8.86,72400.0,6.227,6.234,6.2199,6.2199,72400.0
2011-09-27 12:20:00,8.86,8.87,8.84,8.84,98400.0,6.2199,6.227,6.2059,6.2059,98400.0
2011-09-27 12:25:00,8.84,8.85,8.84,8.84,76000.0,6.2059,6.2129,6.2059,6.2059,76000.0
2011-09-27 12:30:00,8.84,8.85,8.8,8.81,150400.0,6.2059,6.2129,6.1778,6.1848,150400.0
2011-09-27 12:35:00,8.81,8.83,8.81,8.83,78400.0,6.1848,6.1989,6.1848,6.1989,78400.0
2011-09-27 12:40:00,8.83,8.83,8.81,8.82,86000.0,6.1989,6.1989,6.1848,6.1919,86000.0
2011-09-27 12:45:00,8.82,8.85,8.82,8.85,92400.0,6.1919,6.2129,6.1919,6.2129,92400.0
2011-09-27 12:50:00,8.85,8.86,8.83,8.85,78400.0,6.2129,6.2199,6.1989,6.2129,78400.0
2011-09-27 12:55:00,8.85,8.86,8.83,8.83,92000.0,6.2129,6.2199,6.1989,6.1989,92000.0
2011-09-27 13:00:00,8.83,8.84,8.82,8.83,132800.0,6.1989,6.2059,6.1919,6.1989,132800.0
2011-09-27 13:05:00,8.84,8.84,8.83,8.84,88800.0,6.2059,6.2059,6.1989,6.2059,88800.0
2011-09-27 13:10:00,8.84,8.85,8.83,8.83,125600.0,6.2059,6.2129,6.1989,6.1989,125600.0
2011-09-27 13:15:00,8.83,8.83,8.81,8.82,98800.0,6.1989,6.1989,6.1848,6.1919,98800.0
2011-09-27 13:20:00,8.82,8.83,8.81,8.82,83600.0,6.1919,6.1989,6.1848,6.1919,83600.0
2011-09-27 13:25:00,8.82,8.83,8.81,8.82,172800.0,6.1919,6.1989,6.1848,6.1919,172800.0
2011-09-27 13:30:00,8.82,8.83,8.81,8.81,131600.0,6.1919,6.1989,6.1848,6.1848,131600.0
2011-09-27 13:35:00,8.81,8.84,8.81,8.84,173200.0,6.1848,6.2059,6.1848,6.2059,173200.0
2011-09-27 13:40:00,8.84,8.84,8.83,8.84,120400.0,6.2059,6.2059,6.1989,6.2059,120400.0
2011-09-27 13:45:00,8.84,8.86,8.84,8.85,147200.0,6.2059,6.2199,6.2059,6.2129,147200.0
2011-09-27 13:50:00,8.85,8.87,8.85,8.86,103600.0,6.2129,6.227,6.2129,6.2199,103600.0
2011-09-27 13:55:00,8.86,8.88,8.86,8.88,118800.0,6.2199,6.234,6.2199,6.234,118800.0
2011-09-27 14:00:00,8.88,8.88,8.87,8.88,134800.0,6.234,6.234,6.227,6.234,134800.0
2011-09-27 14:05:00,8.88,8.9,8.87,8.87,120800.0,6.234,6.248,6.227,6.227,120800.0
2011-09-27 14:10:00,8.87,8.9,8.87,8.89,100800.0,6.227,6.248,6.227,6.241,100800.0
2011-09-27 14:15:00,8.89,8.89,8.88,8.88,134400.0,6.241,6.241,6.234,6.234,134400.0
2011-09-27 14:20:00,8.88,8.89,8.88,8.88,92000.0,6.234,6.241,6.234,6.234,92000.0
2011-09-27 14:25:00,8.88,8.89,8.88,8.88,133600.0,6.234,6.241,6.234,6.234,133600.0
2011-09-27 14:30:00,8.88,8.9,8.88,8.89,135200.0,6.234,6.248,6.234,6.241,135200.0
2011-09-27 14:35:00,8.89,8.89,8.88,8.88,108800.0,6.241,6.241,6.234,6.234,108800.0
2011-09-27 14:40:00,8.88,8.89,8.87,8.88,179600.0,6.234,6.241,6.227,6.234,179600.0
2011-09-27 14:45:00,8.88,8.89,8.88,8.88,121600.0,6.234,6.241,6.234,6.234,121600.0
2011-09-27 14:50:00,8.88,8.9,8.88,8.9,196000.0,6.234,6.248,6.234,6.248,196000.0
2011-09-27 14:55:00,8.89,8.9,8.87,8.89,196000.0,6.241,6.248,6.227,6.241,196000.0
2011-09-27 15:00:00,8.89,8.89,8.87,8.87,240000.0,6.241,6.241,6.227,6.227,240000.0
2011-09-27 15:05:00,8.87,8.87,8.83,8.85,349200.0,6.227,6.227,6.1989,6.2129,349200.0
2011-09-27 15:10:00,8.85,8.86,8.83,8.84,317200.0,6.2129,6.2199,6.1989,6.2059,317200.0
2011-09-27 15:15:00,8.84,8.85,8.84,8.85,364800.0,6.2059,6.2129,6.2059,6.2129,364800.0
2011-09-27 15:20:00,8.85,8.85,8.79,8.79,267200.0,6.2129,6.2129,6.1708,6.1708,267200.0
2011-09-27 15:25:00,8.79,8.8,8.78,8.8,276800.0,6.1708,6.1778,6.1638,6.1778,276800.0
2011-09-27 15:30:00,8.79,8.81,8.78,8.79,394000.0,6.1708,6.1848,6.1638,6.1708,394000.0
2011-09-27 15:35:00,8.79,8.8,8.78,8.78,427600.0,6.1708,6.1778,6.1638,6.1638,427600.0
2011-09-27 15:40:00,8.79,8.8,8.75,8.8,413200.0,6.1708,6.1778,6.1427,6.1778,413200.0
2011-09-27 15:45:00,8.8,8.8,8.75,8.77,470400.0,6.1778,6.1778,6.1427,6.1567,470400.0
2011-09-27 15:50:00,8.77,8.78,8.74,8.75,655600.0,6.1567,6.1638,6.1357,6.1427,655600.0
2011-09-27 15:55:00,8.75,8.8,8.74,8.79,889200.0,6.1427,6.1778,6.1357,6.1708,889200.0
2011-09-28 09:30:00,8.85,8.85,8.79,8.82,102800.0,6.2129,6.2129,6.1708,6.1919,102800.0
2011-09-28 09:35:00,8.83,8.83,8.8,8.83,203600.0,6.1989,6.1989,6.1778,6.1989,203600.0
2011-09-28 09:40:00,8.83,8.84,8.8,8.83,204000.0,6.1989,6.2059,6.1778,6.1989,204000.0
2011-09-28 09:45:00,8.83,8.85,8.81,8.84,199200.0,6.1989,6.2129,6.1848,6.2059,199200.0
2011-09-28 09:50:00,8.85,8.91,8.84,8.88,155200.0,6.2129,6.255,6.2059,6.234,155200.0
2011-09-28 09:55:00,8.88,8.89,8.86,8.87,60800.0,6.234,6.241,6.2199,6.227,60800.0
2011-09-28 10:00:00,8.87,8.87,8.84,8.85,69200.0,6.227,6.227,6.2059,6.2129,69200.0
2011-09-28 10:05:00,8.85,8.87,8.84,8.86,100000.0,6.2129,6.227,6.2059,6.2199,100000.0
2011-09-28 10:10:00,8.86,8.86,8.83,8.84,87600.0,6.2199,6.2199,6.1989,6.2059,87600.0
2011-09-28 10:15:00,8.84,8.85,8.75,8.75,216800.0,6.2059,6.2129,6.1427,6.1427,216800.0
2011-09-28 10:20:00,8.75,8.75,8.72,8.72,204400.0,6.1427,6.1427,6.1216,6.1216,204400.0
2011-09-28 10:25:00,8.72,8.75,8.71,8.74,155200.0,6.1216,6.1427,6.1146,6.1357,155200.0
2011-09-28 10:30:00,8.74,8.76,8.71,8.74,152000.0,6.1357,6.1497,6.1146,6.1357,152000.0
2011-09-28 10:35:00,8.74,8.75,8.7,8.71,142000.0,6.1357,6.1427,6.1076,6.1146,142000.0
2011-09-28 10:40:00,8.71,8.73,8.7,8.71,92800.0,6.1146,6.1287,6.1076,6.1146,92800.0
2011-09-28 10:45:00,8.72,8.74,8.7,8.74,61200.0,6.1216,6.1357,6.1076,6.1357,61200.0
2011-09-28 10:50:00,8.74,8.75,8.73,8.75,61200.0,6.1357,6.1427,6.1287,6.1427,61200.0
2011-09-28 10:55:00,8.75,8.75,8.72,8.72,84000.0,6.1427,6.1427,6.1216,6.1216,84000.0
2011-09-28 11:00:00,8.72,8.73,8.69,8.7,109600.0,6.1216,6.1287,6.1006,6.1076,109600.0
2011-09-28 11:05:00,8.7,8.7,8.68,8.7,142400.0,6.1076,6.1076,6.0936,6.1076,142400.0
2011-09-28 11:10:00,8.7,8.73,8.67,8.72,98800.0,6.1076,6.1287,6.0865,6.1216,98800.0
2011-09-28 11:15:00,8.73,8.74,8.7,8.71,103600.0,6.1287,6.1357,6.1076,6.1146,103600.0
2011-09-28 11:20:00,8.71,8.71,8.69,8.7,82400.0,6.1146,6.1146,6.1006,6.1076,82400.0
2011-09-28 11:25:00,8.7,8.71,8.67,8.69,156000.0,6.1076,6.1146,6.0865,6.1006,156000.0
2011-09-28 11:30:00,8.69,8.7,8.67,8.67,72400.0,6.1006,6.1076,6.0865,6.0865,72400.0
2011-09-28 11:35:00,8.67,8.74,8.66,8.73,150800.0,6.0865,6.1357,6.0795,6.1287,150800.0
2011-09-28 11:40:00,8.73,8.74,8.71,8.74,58000.0,6.1287,6.1357,6.1146,6.1357,58000.0
2011-09-28 11:45:00,8.74,8.75,8.72,8.72,93200.0,6.1357,6.1427,6.1216,6.1216,93200.0
2011-09-28 11:50:00,8.72,8.74,8.72,8.74,109200.0,6.1216,6.1357,6.1216,6.1357,109200.0
2011-09-28 11:55:00,8.74,8.75,8.73,8.73,43200.0,6.1357,6.1427,6.1287,6.1287,43200.0
2011-09-28 12:00:00,8.73,8.74,8.72,8.73,48000.0,6.1287,6.1357,6.1216,6.1287,48000.0
2011-09-28 12:05:00,8.73,8.73,8.7,8.7,54800.0,6.1287,6.1287,6.1076,6.1076,54800.0
2011-09-28 12:10:00,8.7,8.72,8.7,8.72,61600.0,6.1076,6.1216,6.1076,6.1216,61600.0
2011-09-28 12:15:00,8.72,8.72,8.7,8.71,65600.0,6.1216,6.1216,6.1076,6.1146,65600.0
2011-09-28 12:20:00,8.71,8.74,8.71,8.73,51200.0,6.1146,6.1357,6.1146,6.1287,51200.0
2011-09-28 12:25:00,8.72,8.76,8.72,8.76,77200.0,6.1216,6.1497,6.1216,6.1497,77200.0
2011-09-28 12:30:00,8.76,8.76,8.73,8.74,65600.0,6.1497,6.1497,6.1287,6.1357,65600.0
2011-09-28 12:35:00,8.74,8.75,8.72,8.74,85200.0,6.1357,6.1427,6.1216,6.1357,85200.0
2011-09-28 12:40:00,8.74,8.75,8.71,8.71,72000.0,6.1357,6.1427,6.1146,6.1146,72000.0
2011-09-28 12:45:00,8.71,8.71,8.7,8.7,73200.0,6.1146,6.1146,6.1076,6.1076,73200.0
2011-09-28 12:50:00,8.7,8.7,8.69,8.69,82000.0,6.1076,6.1076,6.1006,6.1006,82000.0
2011-09-28 12:55:00,8.69,8.73,8.69,8.71,128800.0,6.1006,6.1287,6.1006,6.1146,128800.0
2011-09-28 13:00:00,8.71,8.71,8.69,8.7,53200.0,6.1146,6.1146,6.1006,6.1076,53200.0
2011-09-28 13:05:00,8.7,8.71,8.68,8.68,126800.0,6.1076,6.1146,6.0936,6.0936,126800.0
2011-09-28 13:10:00,8.68,8.68,8.66,8.67,77200.0,6.0936,6.0936,6.0795,6.0865,77200.0
2011-09-28 13:15:00,8.67,8.69,8.67,8.67,57600.0,6.0865,6.1006,6.0865,6.0865,57600.0
2011-09-28 13:20:00,8.67,8.67,8.66,8.67,100400.0,6.0865,6.0865,6.0795,6.0865,100400.0
2011-09-28 13:25:00,8.67,8.67,8.65,8.66,117200.0,6.0865,6.0865,6.0725,6.0795,117200.0
2011-09-28 13:30:00,8.66,8.66,8.64,8.65,86000.0,6.0795,6.0795,6.0655,6.0725,86000.0
2011-09-28 13:35:00,8.65,8.67,8.64,8.65,197600.0,6.0725,6.0865,6.0655,6.0725,197600.0
2011-09-28 13:40:00,8.65,8.66,8.64,8.65,116800.0,6.0725,6.0795,6.0655,6.0725,116800.0
2011-09-28 13:45:00,8.65,8.66,8.63,8.63,121600.0,6.0725,6.0795,6.0585,6.0585,121600.0
2011-09-28 13:50:00,8.63,8.64,8.61,8.62,202800.0,6.0585,6.0655,6.0444,6.0514,202800.0
2011-09-28 13:55:00,8.62,8.62,8.6,8.6,98000.0,6.0514,6.0514,6.0374,6.0374,98000.0
2011-09-28 14:00:00,8.6,8.61,8.6,8.6,85200.0,6.0374,6.0444,6.0374,6.0374,85200.0
2011-09-28 14:05:00,8.6,8.62,8.59,8.62,79600.0,6.0374,6.0514,6.0304,6.0514,79600.0
2011-09-28 14:10:00,8.62,8.62,8.6,8.62,57600.0,6.0514,6.0514,6.0374,6.0514,57600.0
2011-09-28 14:15:00,8.62,8.63,8.61,8.63,143600.0,6.0514,6.0585,6.0444,6.0585,143600.0
2011-09-28 14:20:00,8.63,8.63,8.6,8.63,129200.0,6.0585,6.0585,6.0374,6.0585,129200.0
2011-09-28 14:25:00,8.63,8.64,8.63,8.63,82400.0,6.0585,6.0655,6.0585,6.0585,82400.0
2011-09-28 14:30:00,8.63,8.67,8.62,8.67,65600.0,6.0585,6.0865,6.0514,6.0865,65600.0
2011-09-28 14:35:00,8.67,8.67,8.65,8.67,56000.0,6.0865,6.0865,6.0725,6.0865,56000.0
2011-09-28 14:40:00,8.67,8.69,8.67,8.68,50400.0,6.0865,6.1006,6.0865,6.0936,50400.0
2011-09-28 14:45:00,8.68,8.69,8.65,8.65,67600.0,6.0936,6.1006,6.0725,6.0725,67600.0
2011-09-28 14:50:00,8.65,8.66,8.64,8.65,65600.0,6.0725,6.0795,6.0655,6.0725,65600.0
2011-09-28 14:55:00,8.65,8.67,8.65,8.66,55600.0,6.0725,6.0865,6.0725,6.0795,55600.0
2011-09-28 15:00:00,8.66,8.7,8.65,8.68,96800.0,6.0795,6.1076,6.0725,6.0936,96800.0
2011-09-28 15:05:00,8.68,8.69,8.67,8.68,78400.0,6.0936,6.1006,6.0865,6.0936,78400.0
2011-09-28 15:10:00,8.68,8.71,8.68,8.7,90400.0,6.0936,6.1146,6.0936,6.1076,90400.0
2011-09-28 15:15:00,8.69,8.7,8.66,8.67,156800.0,6.1006,6.1076,6.0795,6.0865,156800.0
2011-09-28 15:20:00,8.67,8.68,8.66,8.68,150400.0,6.0865,6.0936,6.0795,6.0936,150400.0
2011-09-28 15:25:00,8.67,8.68,8.64,8.64,190000.0,6.0865,6.0936,6.0655,6.0655,190000.0
2011-09-28 15:30:00,8.64,8.65,8.63,8.63,185200.0,6.0655,6.0725,6.0585,6.0585,185200.0
2011-09-28 15:35:00,8.63,8.63,8.59,8.59,200000.0,6.0585,6.0585,6.0304,6.0304,200000.0
2011-09-28 15:40:00,8.59,8.62,8.59,8.6,182800.0,6.0304,6.0514,6.0304,6.0374,182800.0
2011-09-28 15:45:00,8.6,8.6,8.55,8.57,237600.0,6.0374,6.0374,6.0023,6.0163,237600.0
2011-09-28 15:50:00,8.57,8.59,8.56,8.57,298400.0,6.0163,6.0304,6.0093,6.0163,298400.0
2011-09-28 15:55:00,8.57,8.58,8.55,8.56,662000.0,6.0163,6.0234,6.0023,6.0093,662000.0
2011-09-29 09:30:00,8.74,8.78,8.7,8.7,125200.0,6.1357,6.1638,6.1076,6.1076,125200.0
2011-09-29 09:35:00,8.7,8.74,8.67,8.68,243200.0,6.1076,6.1357,6.0865,6.0936,243200.0
2011-09-29 09:40:00,8.68,8.74,8.67,8.74,107200.0,6.0936,6.1357,6.0865,6.1357,107200.0
2011-09-29 09:45:00,8.74,8.8,8.73,8.78,160400.0,6.1357,6.1778,6.1287,6.1638,160400.0
2011-09-29 09:50:00,8.78,8.78,8.72,8.72,116000.0,6.1638,6.1638,6.1216,6.1216,116000.0
2011-09-29 09:55:00,8.72,8.74,8.7,8.72,91200.0,6.1216,6.1357,6.1076,6.1216,91200.0
2011-09-29 10:00:00,8.72,8.73,8.67,8.69,81200.0,6.1216,6.1287,6.0865,6.1006,81200.0
2011-09-29 10:05:00,8.69,8.7,8.66,8.67,112800.0,6.1006,6.1076,6.0795,6.0865,112800.0
2011-09-29 10:10:00,8.67,8.69,8.66,8.69,82400.0,6.0865,6.1006,6.0795,6.1006,82400.0
2011-09-29 10:15:00,8.69,8.69,8.64,8.65,60400.0,6.1006,6.1006,6.0655,6.0725,60400.0
2011-09-29 10:20:00,8.65,8.66,8.62,8.63,62800.0,6.0725,6.0795,6.0514,6.0585,62800.0
2011-09-29 10:25:00,8.63,8.64,8.59,8.6,120400.0,6.0585,6.0655,6.0304,6.0374,120400.0
2011-09-29 10:30:00,8.6,8.6,8.58,8.59,121600.0,6.0374,6.0374,6.0234,6.0304,121600.0
2011-09-29 10:35:00,8.59,8.61,8.58,8.59,49200.0,6.0304,6.0444,6.0234,6.0304,49200.0
2011-09-29 10:40:00,8.58,8.59,8.55,8.56,123200.0,6.0234,6.0304,6.0023,6.0093,123200.0
2011-09-29 10:45:00,8.56,8.56,8.52,8.56,204400.0,6.0093,6.0093,5.9812,6.0093,204400.0
2011-09-29 10:50:00,8.56,8.56,8.54,8.55,51600.0,6.0093,6.0093,5.9953,6.0023,51600.0
2011-09-29 10:55:00,8.54,8.57,8.52,8.56,144400.0,5.9953,6.0163,5.9812,6.0093,144400.0
2011-09-29 11:00:00,8.56,8.59,8.56,8.58,64000.0,6.0093,6.0304,6.0093,6.0234,64000.0
2011-09-29 11:05:00,8.58,8.59,8.57,8.59,63600.0,6.0234,6.0304,6.0163,6.0304,63600.0
2011-09-29 11:10:00,8.59,8.6,8.56,8.6,56000.0,6.0304,6.0374,6.0093,6.0374,56000.0
2011-09-29 11:15:00,8.6,8.6,8.57,8.57,82000.0,6.0374,6.0374,6.0163,6.0163,82000.0
2011-09-29 11:20:00,8.57,8.59,8.56,8.57,70400.0,6.0163,6.0304,6.0093,6.0163,70400.0
2011-09-29 11:25:00,8.57,8.61,8.57,8.6,93600.0,6.0163,6.0444,6.0163,6.0374,93600.0
2011-09-29 11:30:00,8.6,8.62,8.6,8.61,82800.0,6.0374,6.0514,6.0374,6.0444,82800.0
2011-09-29 11:35:00,8.62,8.63,8.6,8.6,48400.0,6.0514,6.0585,6.0374,6.0374,48400.0
2011-09-29 11:40:00,8.6,8.62,8.59,8.62,38800.0,6.0374,6.0514,6.0304,6.0514,38800.0
2011-09-29 11:45:00,8.62,8.64,8.61,8.64,60800.0,6.0514,6.0655,6.0444,6.0655,60800.0
2011-09-29 11:50:00,8.64,8.64,8.62,8.63,34400.0,6.0655,6.0655,6.0514,6.0585,34400.0
2011-09-29 11:55:00,8.63,8.63,8.61,8.62,30400.0,6.0585,6.0585,6.0444,6.0514,30400.0
2011-09-29 12:00:00,8.62,8.65,8.62,8.63,43200.0,6.0514,6.0725,6.0514,6.0585,43200.0
2011-09-29 12:05:00,8.63,8.63,8.61,8.61,28800.0,6.0585,6.0585,6.0444,6.0444,28800.0
2011-09-29 12:10:00,8.61,8.62,8.6,8.6,27600.0,6.0444,6.0514,6.0374,6.0374,27600.0
2011-09-29 12:15:00,8.6,8.61,8.59,8.61,42000.0,6.0374,6.0444,6.0304,6.0444,42000.0
2011-09-29 12:20:00,8.61,8.62,8.61,8.62,52400.0,6.0444,6.0514,6.0444,6.0514,52400.0
2011-09-29 12:25:00,8.62,8.63,8.61,8.62,37600.0,6.0514,6.0585,6.0444,6.0514,37600.0
2011-09-29 12:30:00,8.61,8.61,8.57,8.58,73200.0,6.0444,6.0444,6.0163,6.0234,73200.0
2011-09-29 12:35:00,8.58,8.58,8.56,8.56,73600.0,6.0234,6.0234,6.0093,6.0093,73600.0
2011-09-29 12:40:00,8.56,8.57,8.53,8.54,106800.0,6.0093,6.0163,5.9883,5.9953,106800.0
2011-09-29 12:45:00,8.54,8.57,8.53,8.55,127600.0,5.9953,6.0163,5.9883,6.0023,127600.0
2011-09-29 12:50:00,8.55,8.58,8.55,8.57,83200.0,6.0023,6.0234,6.0023,6.0163,83200.0
2011-09-29 12:55:00,8.57,8.58,8.55,8.55,47600.0,6.0163,6.0234,6.0023,6.0023,47600.0
2011-09-29 13:00:00,8.55,8.57,8.55,8.57,56400.0,6.0023,6.0163,6.0023,6.0163,56400.0
2011-09-29 13:05:00,8.57,8.6,8.56,8.59,51200.0,6.0163,6.0374,6.0093,6.0304,51200.0
2011-09-29 13:10:00,8.59,8.6,8.58,8.58,49200.0,6.0304,6.0374,6.0234,6.0234,49200.0
2011-09-29 13:15:00,8.58,8.6,8.57,8.57,64400.0,6.0234,6.0374,6.0163,6.0163,64400.0
2011-09-29 13:20:00,8.57,8.58,8.56,8.57,40000.0,6.0163,6.0234,6.0093,6.0163,40000.0
2011-09-29 13:25:00,8.57,8.58,8.53,8.53,71200.0,6.0163,6.0234,5.9883,5.9883,71200.0
2011-09-29 13:30:00,8.53,8.54,8.49,8.5,115600.0,5.9883,5.9953,5.9602,5.9672,115600.0
2011-09-29 13:35:00,8.5,8.51,8.46,8.46,202000.0,5.9672,5.9742,5.9391,5.9391,202000.0
2011-09-29 13:40:00,8.46,8.47,8.44,8.45,216000.0,5.9391,5.9461,5.9251,5.9321,216000.0
2011-09-29 13:45:00,8.45,8.47,8.43,8.47,132000.0,5.9321,5.9461,5.9181,5.9461,132000.0
2011-09-29 13:50:00,8.47,8.48,8.45,8.48,83600.0,5.9461,5.9532,5.9321,5.9532,83600.0
2011-09-29 13:55:00,8.48,8.5,8.47,8.49,100000.0,5.9532,5.9672,5.9461,5.9602,100000.0
2011-09-29 14:00:00,8.49,8.51,8.44,8.44,178800.0,5.9602,5.9742,5.9251,5.9251,178800.0
2011-09-29 14:05:00,8.44,8.44,8.4,8.43,226800.0,5.9251,5.9251,5.897,5.9181,226800.0
2011-09-29 14:10:00,8.42,8.43,8.38,8.38,137200.0,5.911,5.9181,5.883,5.883,137200.0
2011-09-29 14:15:00,8.38,8.4,8.38,8.4,160400.0,5.883,5.897,5.883,5.897,160400.0
2011-09-29 14:20:00,8.4,8.4,8.38,8.39,179600.0,5.897,5.897,5.883,5.89,179600.0
2011-09-29 14:25:00,8.39,8.42,8.39,8.41,314000.0,5.89,5.911,5.89,5.904,314000.0
2011-09-29 14:30:00,8.41,8.41,8.37,8.4,275200.0,5.904,5.904,5.8759,5.897,275200.0
2011-09-29 14:35:00,8.4,8.43,8.39,8.42,202800.0,5.897,5.9181,5.89,5.911,202800.0
2011-09-29 14:40:00,8.42,8.43,8.38,8.38,251600.0,5.911,5.9181,5.883,5.883,251600.0
2011-09-29 14:45:00,8.38,8.4,8.37,8.38,159600.0,5.883,5.897,5.8759,5.883,159600.0
2011-09-29 14:50:00,8.38,8.4,8.37,8.4,132400.0,5.883,5.897,5.8759,5.897,132400.0
2011-09-29 14:55:00,8.39,8.4,8.38,8.4,284800.0,5.89,5.897,5.883,5.897,284800.0
2011-09-29 15:00:00,8.4,8.41,8.35,8.35,236400.0,5.897,5.904,5.8619,5.8619,236400.0
2011-09-29 15:05:00,8.35,8.38,8.35,8.38,176400.0,5.8619,5.883,5.8619,5.883,176400.0
2011-09-29 15:10:00,8.38,8.4,8.37,8.39,254000.0,5.883,5.897,5.8759,5.89,254000.0
2011-09-29 15:15:00,8.38,8.4,8.36,8.37,340000.0,5.883,5.897,5.8689,5.8759,340000.0
2011-09-29 15:20:00,8.37,8.42,8.36,8.41,175200.0,5.8759,5.911,5.8689,5.904,175200.0
2011-09-29 15:25:00,8.4,8.45,8.4,8.43,176000.0,5.897,5.9321,5.897,5.9181,176000.0
2011-09-29 15:30:00,8.44,8.48,8.43,8.46,223600.0,5.9251,5.9532,5.9181,5.9391,223600.0
2011-09-29 15:35:00,8.46,8.51,8.46,8.5,238800.0,5.9391,5.9742,5.9391,5.9672,238800.0
2011-09-29 15:40:00,8.5,8.5,8.47,8.49,223200.0,5.9672,5.9672,5.9461,5.9602,223200.0
2011-09-29 15:45:00,8.49,8.53,8.49,8.49,222000.0,5.9602,5.9883,5.9602,5.9602,222000.0
2011-09-29 15:50:00,8.49,8.53,8.49,8.51,426400.0,5.9602,5.9883,5.9602,5.9742,426400.0
2011-09-29 15:55:00,8.51,8.55,8.51,8.54,420400.0,5.9742,6.0023,5.9742,5.9953,420400.0
2011-09-30 09:30:00,8.46,8.46,8.39,8.4,159200.0,5.9391,5.9391,5.89,5.897,159200.0
2011-09-30 09:35:00,8.4,8.42,8.39,8.4,219200.0,5.897,5.911,5.89,5.897,219200.0
2011-09-30 09:40:00,8.39,8.46,8.37,8.42,77200.0,5.89,5.9391,5.8759,5.911,77200.0
2011-09-30 09:45:00,8.44,8.46,8.35,8.36,204000.0,5.9251,5.9391,5.8619,5.8689,204000.0
2011-09-30 09:50:00,8.37,8.46,8.35,8.44,329600.0,5.8759,5.9391,5.8619,5.9251,329600.0
2011-09-30 09:55:00,8.45,8.45,8.38,8.38,192800.0,5.9321,5.9321,5.883,5.883,192800.0
2011-09-30 10:00:00,8.38,8.42,8.37,8.4,145600.0,5.883,5.911,5.8759,5.897,145600.0
2011-09-30 10:05:00,8.4,8.46,8.4,8.44,189200.0,5.897,5.9391,5.897,5.9251,189200.0
2011-09-30 10:10:00,8.44,8.45,8.42,8.44,90400.0,5.9251,5.9321,5.911,5.9251,90400.0
2011-09-30 10:15:00,8.44,8.49,8.44,8.49,186800.0,5.9251,5.9602,5.9251,5.9602,186800.0
2011-09-30 10:20:00,8.49,8.52,8.49,8.5,101600.0,5.9602,5.9812,5.9602,5.9672,101600.0
2011-09-30 10:25:00,8.5,8.51,8.46,8.47,209600.0,5.9672,5.9742,5.9391,5.9461,209600.0
2011-09-30 10:30:00,8.47,8.47,8.45,8.47,114800.0,5.9461,5.9461,5.9321,5.9461,114800.0
2011-09-30 10:35:00,8.47,8.49,8.44,8.44,94800.0,5.9461,5.9602,5.9251,5.9251,94800.0
2011-09-30 10:40:00,8.44,8.44,8.42,8.43,62000.0,5.9251,5.9251,5.911,5.9181,62000.0
2011-09-30 10:45:00,8.43,8.43,8.41,8.42,74000.0,5.9181,5.9181,5.904,5.911,74000.0
2011-09-30 10:50:00,8.42,8.45,8.41,8.42,80000.0,5.911,5.9321,5.904,5.911,80000.0
2011-09-30 10:55:00,8.42,8.46,8.4,8.4,107200.0,5.911,5.9391,5.897,5.897,107200.0
2011-09-30 11:00:00,8.4,8.43,8.4,8.43,50800.0,5.897,5.9181,5.897,5.9181,50800.0
2011-09-30 11:05:00,8.42,8.46,8.4,8.46,76800.0,5.911,5.9391,5.897,5.9391,76800.0
2011-09-30 11:10:00,8.46,8.47,8.44,8.47,51600.0,5.9391,5.9461,5.9251,5.9461,51600.0
2011-09-30 11:15:00,8.47,8.49,8.46,8.46,87600.0,5.9461,5.9602,5.9391,5.9391,87600.0
2011-09-30 11:20:00,8.46,8.51,8.46,8.49,133200.0,5.9391,5.9742,5.9391,5.9602,133200.0
2011-09-30 11:25:00,8.49,8.5,8.48,8.49,145200.0,5.9602,5.9672,5.9532,5.9602,145200.0
2011-09-30 11:30:00,8.49,8.52,8.49,8.52,64400.0,5.9602,5.9812,5.9602,5.9812,64400.0
2011-09-30 11:35:00,8.52,8.53,8.51,8.51,105600.0,5.9812,5.9883,5.9742,5.9742,105600.0
2011-09-30 11:40:00,8.51,8.52,8.49,8.5,77200.0,5.9742,5.9812,5.9602,5.9672,77200.0
2011-09-30 11:45:00,8.5,8.51,8.48,8.49,68000.0,5.9672,5.9742,5.9532,5.9602,68000.0
2011-09-30 11:50:00,8.49,8.5,8.46,8.47,99600.0,5.9602,5.9672,5.9391,5.9461,99600.0
2011-09-30 11:55:00,8.47,8.48,8.46,8.48,79600.0,5.9461,5.9532,5.9391,5.9532,79600.0
2011-09-30 12:00:00,8.47,8.5,8.47,8.49,76400.0,5.9461,5.9672,5.9461,5.9602,76400.0
2011-09-30 12:05:00,8.5,8.5,8.47,8.47,40000.0,5.9672,5.9672,5.9461,5.9461,40000.0
2011-09-30 12:10:00,8.47,8.47,8.46,8.47,50800.0,5.9461,5.9461,5.9391,5.9461,50800.0
2011-09-30 12:15:00,8.47,8.47,8.46,8.46,37600.0,5.9461,5.9461,5.9391,5.9391,37600.0
2011-09-30 12:20:00,8.46,8.48,8.46,8.48,67600.0,5.9391,5.9532,5.9391,5.9532,67600.0
2011-09-30 12:25:00,8.47,8.49,8.47,8.49,106000.0,5.9461,5.9602,5.9461,5.9602,106000.0
2011-09-30 12:30:00,8.49,8.49,8.47,8.48,93600.0,5.9602,5.9602,5.9461,5.9532,93600.0
2011-09-30 12:35:00,8.48,8.49,8.46,8.48,70000.0,5.9532,5.9602,5.9391,5.9532,70000.0
2011-09-30 12:40:00,8.48,8.48,8.47,8.48,23200.0,5.9532,5.9532,5.9461,5.9532,23200.0
2011-09-30 12:45:00,8.48,8.49,8.47,8.48,45200.0,5.9532,5.9602,5.9461,5.9532,45200.0
2011-09-30 12:50:00,8.48,8.48,8.47,8.47,26000.0,5.9532,5.9532,5.9461,5.9461,26000.0
2011-09-30 12:55:00,8.47,8.47,8.45,8.45,54800.0,5.9461,5.9461,5.9321,5.9321,54800.0
2011-09-30 13:00:00,8.45,8.45,8.43,8.44,55600.0,5.9321,5.9321,5.9181,5.9251,55600.0
2011-09-30 13:05:00,8.44,8.46,8.44,8.45,27600.0,5.9251,5.9391,5.9251,5.9321,27600.0
2011-09-30 13:10:00,8.45,8.46,8.44,8.46,41600.0,5.9321,5.9391,5.9251,5.9391,41600.0
2011-09-30 13:15:00,8.46,8.46,8.44,8.46,41600.0,5.9391,5.9391,5.9251,5.9391,41600.0
2011-09-30 13:20:00,8.46,8.46,8.44,8.45,38800.0,5.9391,5.9391,5.9251,5.9321,38800.0
2011-09-30 13:25:00,8.45,8.45,8.44,8.44,38400.0,5.9321,5.9321,5.9251,5.9251,38400.0
2011-09-30 13:30:00,8.44,8.47,8.44,8.47,47600.0,5.9251,5.9461,5.9251,5.9461,47600.0
2011-09-30 13:35:00,8.47,8.48,8.46,8.47,38000.0,5.9461,5.9532,5.9391,5.9461,38000.0
2011-09-30 13:40:00,8.47,8.47,8.44,8.45,58400.0,5.9461,5.9461,5.9251,5.9321,58400.0
2011-09-30 13:45:00,8.45,8.47,8.45,8.46,44800.0,5.9321,5.9461,5.9321,5.9391,44800.0
2011-09-30 13:50:00,8.46,8.46,8.44,8.44,61600.0,5.9391,5.9391,5.9251,5.9251,61600.0
2011-09-30 13:55:00,8.44,8.45,8.43,8.44,54400.0,5.9251,5.9321,5.9181,5.9251,54400.0
2011-09-30 14:00:00,8.44,8.45,8.43,8.44,96000.0,5.9251,5.9321,5.9181,5.9251,96000.0
2011-09-30 14:05:00,8.44,8.44,8.4,8.4,102400.0,5.9251,5.9251,5.897,5.897,102400.0
2011-09-30 14:10:00,8.4,8.41,8.39,8.4,87200.0,5.897,5.904,5.89,5.897,87200.0
2011-09-30 14:15:00,8.4,8.42,8.4,8.4,91200.0,5.897,5.911,5.897,5.897,91200.0
2011-09-30 14:20:00,8.4,8.4,8.38,8.38,104400.0,5.897,5.897,5.883,5.883,104400.0
2011-09-30 14:25:00,8.38,8.38,8.35,8.37,246000.0,5.883,5.883,5.8619,5.8759,246000.0
2011-09-30 14:30:00,8.37,8.39,8.36,8.38,109200.0,5.8759,5.89,5.8689,5.883,109200.0
2011-09-30 14:35:00,8.38,8.4,8.37,8.39,128000.0,5.883,5.897,5.8759,5.89,128000.0
2011-09-30 14:40:00,8.39,8.42,8.39,8.4,141600.0,5.89,5.911,5.89,5.897,141600.0
2011-09-30 14:45:00,8.4,8.4,8.38,8.39,96000.0,5.897,5.897,5.883,5.89,96000.0
2011-09-30 14:50:00,8.39,8.39,8.36,8.39,182000.0,5.89,5.89,5.8689,5.89,182000.0
2011-09-30 14:55:00,8.39,8.43,8.38,8.41,170400.0,5.89,5.9181,5.883,5.904,170400.0
2011-09-30 15:00:00,8.41,8.41,8.38,8.39,152400.0,5.904,5.904,5.883,5.89,152400.0
2011-09-30 15:05:00,8.4,8.44,8.39,8.43,176400.0,5.897,5.9251,5.89,5.9181,176400.0
2011-09-30 15:10:00,8.43,8.43,8.4,8.4,139200.0,5.9181,5.9181,5.897,5.897,139200.0
2011-09-30 15:15:00,8.4,8.41,8.39,8.4,202400.0,5.897,5.904,5.89,5.897,202400.0
2011-09-30 15:20:00,8.4,8.42,8.39,8.39,138400.0,5.897,5.911,5.89,5.89,138400.0
2011-09-30 15:25:00,8.39,8.4,8.37,8.37,223600.0,5.89,5.897,5.8759,5.8759,223600.0
2011-09-30 15:30:00,8.37,8.38,8.36,8.37,278400.0,5.8759,5.883,5.8689,5.8759,278400.0
2011-09-30 15:35:00,8.37,8.38,8.36,8.38,312800.0,5.8759,5.883,5.8689,5.883,312800.0
2011-09-30 15:40:00,8.38,8.42,8.38,8.41,250800.0,5.883,5.911,5.883,5.904,250800.0
2011-09-30 15:45:00,8.41,8.41,8.36,8.36,308000.0,5.904,5.904,5.8689,5.8689,308000.0
2011-09-30 15:50:00,8.36,8.37,8.33,8.36,520000.0,5.8689,5.8759,5.8479,5.8689,520000.0
2011-09-30 15:55:00,8.36,8.36,8.32,8.32,722000.0,5.8689,5.8689,5.8408,5.8408,722000.0
2011-10-03 09:30:00,8.22,8.25,8.13,8.18,409600.0,5.7706,5.7917,5.7075,5.7426,409600.0
2011-10-03 09:35:00,8.17,8.21,8.16,8.19,261600.0,5.7355,5.7636,5.7285,5.7496,261600.0
2011-10-03 09:40:00,8.19,8.22,8.19,8.22,254800.0,5.7496,5.7706,5.7496,5.7706,254800.0
2011-10-03 09:45:00,8.22,8.24,8.18,8.21,492800.0,5.7706,5.7847,5.7426,5.7636,492800.0
2011-10-03 09:50:00,8.21,8.22,8.14,8.15,322000.0,5.7636,5.7706,5.7145,5.7215,322000.0
2011-10-03 09:55:00,8.15,8.18,8.13,8.18,406400.0,5.7215,5.7426,5.7075,5.7426,406400.0
2011-10-03 10:00:00,8.17,8.27,8.17,8.22,288000.0,5.7355,5.8057,5.7355,5.7706,288000.0
2011-10-03 10:05:00,8.22,8.34,8.22,8.33,205200.0,5.7706,5.8549,5.7706,5.8479,205200.0
2011-10-03 10:10:00,8.33,8.36,8.32,8.36,170000.0,5.8479,5.8689,5.8408,5.8689,170000.0
2011-10-03 10:15:00,8.35,8.35,8.33,8.34,116000.0,5.8619,5.8619,5.8479,5.8549,116000.0
2011-10-03 10:20:00,8.34,8.35,8.28,8.29,237600.0,5.8549,5.8619,5.8128,5.8198,237600.0
2011-10-03 10:25:00,8.29,8.31,8.27,8.29,153600.0,5.8198,5.8338,5.8057,5.8198,153600.0
2011-10-03 10:30:00,8.29,8.29,8.26,8.26,111600.0,5.8198,5.8198,5.7987,5.7987,111600.0
2011-10-03 10:35:00,8.26,8.28,8.25,8.27,114000.0,5.7987,5.8128,5.7917,5.8057,114000.0
2011-10-03 10:40:00,8.27,8.28,8.23,8.27,163600.0,5.8057,5.8128,5.7777,5.8057,163600.0
2011-10-03 10:45:00,8.27,8.3,8.26,8.28,119600.0,5.8057,5.8268,5.7987,5.8128,119600.0
2011-10-03 10:50:00,8.28,8.29,8.24,8.26,180800.0,5.8128,5.8198,5.7847,5.7987,180800.0
2011-10-03 10:55:00,8.27,8.28,8.25,8.26,153600.0,5.8057,5.8128,5.7917,5.7987,153600.0
2011-10-03 11:00:00,8.25,8.26,8.23,8.24,131200.0,5.7917,5.7987,5.7777,5.7847,131200.0
2011-10-03 11:05:00,8.24,8.29,8.23,8.29,178000.0,5.7847,5.8198,5.7777,5.8198,178000.0
2011-10-03 11:10:00,8.28,8.31,8.27,8.28,115600.0,5.8128,5.8338,5.8057,5.8128,115600.0
2011-10-03 11:15:00,8.28,8.33,8.28,8.33,87200.0,5.8128,5.8479,5.8128,5.8479,87200.0
2011-10-03 11:20:00,8.33,8.33,8.3,8.3,195600.0,5.8479,5.8479,5.8268,5.8268,195600.0
2011-10-03 11:25:00,8.3,8.31,8.28,8.3,122000.0,5.8268,5.8338,5.8128,5.8268,122000.0
2011-10-03 11:30:00,8.3,8.32,8.29,8.31,140400.0,5.8268,5.8408,5.8198,5.8338,140400.0
2011-10-03 11:35:00,8.31,8.31,8.28,8.3,92400.0,5.8338,5.8338,5.8128,5.8268,92400.0
2011-10-03 11:40:00,8.3,8.3,8.25,8.26,182400.0,5.8268,5.8268,5.7917,5.7987,182400.0
2011-10-03 11:45:00,8.26,8.27,8.25,8.26,127600.0,5.7987,5.8057,5.7917,5.7987,127600.0
2011-10-03 11:50:00,8.26,8.29,8.25,8.29,293600.0,5.7987,5.8198,5.7917,5.8198,293600.0
2011-10-03 11:55:00,8.29,8.31,8.28,8.3,175200.0,5.8198,5.8338,5.8128,5.8268,175200.0
2011-10-03 12:00:00,8.3,8.3,8.27,8.27,114400.0,5.8268,5.8268,5.8057,5.8057,114400.0
2011-10-03 12:05:00,8.27,8.29,8.26,8.26,74800.0,5.8057,5.8198,5.7987,5.7987,74800.0
2011-10-03 12:10:00,8.26,8.27,8.23,8.23,142000.0,5.7987,5.8057,5.7777,5.7777,142000.0
2011-10-03 12:15:00,8.23,8.25,8.23,8.24,94000.0,5.7777,5.7917,5.7777,5.7847,94000.0
2011-10-03 12:20:00,8.24,8.27,8.22,8.27,162800.0,5.7847,5.8057,5.7706,5.8057,162800.0
2011-10-03 12:25:00,8.27,8.3,8.27,8.29,609600.0,5.8057,5.8268,5.8057,5.8198,609600.0
2011-10-03 12:30:00,8.29,8.29,8.24,8.25,207600.0,5.8198,5.8198,5.7847,5.7917,207600.0
2011-10-03 12:35:00,8.25,8.26,8.24,8.25,137600.0,5.7917,5.7987,5.7847,5.7917,137600.0
2011-10-03 12:40:00,8.25,8.27,8.24,8.25,92400.0,5.7917,5.8057,5.7847,5.7917,92400.0
2011-10-03 12:45:00,8.25,8.26,8.23,8.23,86400.0,5.7917,5.7987,5.7777,5.7777,86400.0
2011-10-03 12:50:00,8.23,8.23,8.21,8.21,142800.0,5.7777,5.7777,5.7636,5.7636,142800.0
2011-10-03 12:55:00,8.21,8.22,8.2,8.21,50400.0,5.7636,5.7706,5.7566,5.7636,50400.0
2011-10-03 13:00:00,8.21,8.21,8.18,8.18,78800.0,5.7636,5.7636,5.7426,5.7426,78800.0
2011-10-03 13:05:00,8.18,8.19,8.18,8.18,88800.0,5.7426,5.7496,5.7426,5.7426,88800.0
2011-10-03 13:10:00,8.18,8.18,8.15,8.16,149600.0,5.7426,5.7426,5.7215,5.7285,149600.0
2011-10-03 13:15:00,8.16,8.17,8.13,8.15,125600.0,5.7285,5.7355,5.7075,5.7215,125600.0
2011-10-03 13:20:00,8.15,8.15,8.13,8.14,126800.0,5.7215,5.7215,5.7075,5.7145,126800.0
2011-10-03 13:25:00,8.14,8.14,8.11,8.13,194800.0,5.7145,5.7145,5.6934,5.7075,194800.0
2011-10-03 13:30:00,8.13,8.14,8.1,8.11,129200.0,5.7075,5.7145,5.6864,5.6934,129200.0
2011-10-03 13:35:00,8.1,8.11,8.06,8.08,201200.0,5.6864,5.6934,5.6583,5.6724,201200.0
2011-10-03 13:40:00,8.08,8.11,8.08,8.09,225200.0,5.6724,5.6934,5.6724,5.6794,225200.0
2011-10-03 13:45:00,8.09,8.1,8.07,8.09,147600.0,5.6794,5.6864,5.6653,5.6794,147600.0
2011-10-03 13:50:00,8.09,8.11,8.06,8.08,125200.0,5.6794,5.6934,5.6583,5.6724,125200.0
2011-10-03 13:55:00,8.08,8.11,8.07,8.11,133200.0,5.6724,5.6934,5.6653,5.6934,133200.0
2011-10-03 14:00:00,8.11,8.12,8.1,8.11,170800.0,5.6934,5.7004,5.6864,5.6934,170800.0
2011-10-03 14:05:00,8.11,8.14,8.11,8.13,202400.0,5.6934,5.7145,5.6934,5.7075,202400.0
2011-10-03 14:10:00,8.13,8.15,8.12,8.13,127600.0,5.7075,5.7215,5.7004,5.7075,127600.0
2011-10-03 14:15:00,8.12,8.13,8.1,8.11,154800.0,5.7004,5.7075,5.6864,5.6934,154800.0
2011-10-03 14:20:00,8.11,8.12,8.09,8.1,92400.0,5.6934,5.7004,5.6794,5.6864,92400.0
2011-10-03 14:25:00,8.1,8.11,8.06,8.08,305200.0,5.6864,5.6934,5.6583,5.6724,305200.0
2011-10-03 14:30:00,8.08,8.09,8.06,8.08,141200.0,5.6724,5.6794,5.6583,5.6724,141200.0
2011-10-03 14:35:00,8.08,8.1,8.07,8.08,103200.0,5.6724,5.6864,5.6653,5.6724,103200.0
2011-10-03 14:40:00,8.07,8.09,8.07,8.09,131600.0,5.6653,5.6794,5.6653,5.6794,131600.0
2011-10-03 14:45:00,8.09,8.09,8.06,8.08,179200.0,5.6794,5.6794,5.6583,5.6724,179200.0
2011-10-03 14:50:00,8.08,8.09,8.07,8.07,124800.0,5.6724,5.6794,5.6653,5.6653,124800.0
2011-10-03 14:55:00,8.06,8.09,8.06,8.09,110000.0,5.6583,5.6794,5.6583,5.6794,110000.0
2011-10-03 15:00:00,8.09,8.12,8.08,8.11,326800.0,5.6794,5.7004,5.6724,5.6934,326800.0
2011-10-03 15:05:00,8.11,8.15,8.1,8.13,329600.0,5.6934,5.7215,5.6864,5.7075,329600.0
2011-10-03 15:10:00,8.13,8.13,8.11,8.11,256000.0,5.7075,5.7075,5.6934,5.6934,256000.0
2011-10-03 15:15:00,8.11,8.12,8.09,8.11,196800.0,5.6934,5.7004,5.6794,5.6934,196800.0
2011-10-03 15:20:00,8.11,8.11,8.06,8.06,192000.0,5.6934,5.6934,5.6583,5.6583,192000.0
2011-10-03 15:25:00,8.06,8.08,8.06,8.06,215200.0,5.6583,5.6724,5.6583,5.6583,215200.0
2011-10-03 15:30:00,8.06,8.08,8.05,8.08,267200.0,5.6583,5.6724,5.6513,5.6724,267200.0
2011-10-03 15:35:00,8.08,8.1,8.07,8.09,446800.0,5.6724,5.6864,5.6653,5.6794,446800.0
2011-10-03 15:40:00,8.09,8.09,8.06,8.09,387600.0,5.6794,5.6794,5.6583,5.6794,387600.0
2011-10-03 15:45:00,8.09,8.14,8.08,8.14,356400.0,5.6794,5.7145,5.6724,5.7145,356400.0
2011-10-03 15:50:00,8.14,8.15,8.08,8.08,380000.0,5.7145,5.7215,5.6724,5.6724,380000.0
2011-10-03 15:55:00,8.09,8.1,8.05,8.06,623200.0,5.6794,5.6864,5.6513,5.6583,623200.0
2011-10-04 09:30:00,7.97,7.98,7.9,7.91,198400.0,5.5951,5.6022,5.546,5.553,198400.0
2011-10-04 09:35:00,7.91,7.94,7.9,7.91,319200.0,5.553,5.5741,5.546,5.553,319200.0
2011-10-04 09:40:00,7.91,7.95,7.89,7.89,317600.0,5.553,5.5811,5.539,5.539,317600.0
2011-10-04 09:45:00,7.9,7.94,7.89,7.91,213600.0,5.546,5.5741,5.539,5.553,213600.0
2011-10-04 09:50:00,7.91,7.91,7.87,7.88,273600.0,5.553,5.553,5.5249,5.5319,273600.0
2011-10-04 09:55:00,7.88,7.9,7.84,7.88,269600.0,5.5319,5.546,5.5039,5.5319,269600.0
2011-10-04 10:00:00,7.87,7.91,7.84,7.84,444400.0,5.5249,5.553,5.5039,5.5039,444400.0
2011-10-04 10:05:00,7.84,7.92,7.81,7.9,501200.0,5.5039,5.56,5.4828,5.546,501200.0
2011-10-04 10:10:00,7.9,7.96,7.89,7.94,298800.0,5.546,5.5881,5.539,5.5741,298800.0
2011-10-04 10:15:00,7.94,8.05,7.94,8.01,389600.0,5.5741,5.6513,5.5741,5.6232,389600.0
2011-10-04 10:20:00,8.02,8.02,7.94,7.95,184800.0,5.6302,5.6302,5.5741,5.5811,184800.0
2011-10-04 10:25:00,7.95,7.97,7.93,7.97,116800.0,5.5811,5.5951,5.567,5.5951,116800.0
2011-10-04 10:30:00,7.97,8.02,7.96,7.98,100000.0,5.5951,5.6302,5.5881,5.6022,100000.0
2011-10-04 10:35:00,7.98,8.02,7.97,8.02,68400.0,5.6022,5.6302,5.5951,5.6302,68400.0
2011-10-04 10:40:00,8.02,8.06,8.01,8.05,143600.0,5.6302,5.6583,5.6232,5.6513,143600.0
2011-10-04 10:45:00,8.06,8.08,8.02,8.07,142800.0,5.6583,5.6724,5.6302,5.6653,142800.0
2011-10-04 10:50:00,8.07,8.09,8.03,8.04,132800.0,5.6653,5.6794,5.6373,5.6443,132800.0
2011-10-04 10:55:00,8.05,8.08,8.04,8.06,156800.0,5.6513,5.6724,5.6443,5.6583,156800.0
2011-10-04 11:00:00,8.06,8.06,8.02,8.05,71200.0,5.6583,5.6583,5.6302,5.6513,71200.0
2011-10-04 11:05:00,8.06,8.11,8.05,8.1,189200.0,5.6583,5.6934,5.6513,5.6864,189200.0
2011-10-04 11:10:00,8.1,8.13,8.1,8.12,91600.0,5.6864,5.7075,5.6864,5.7004,91600.0
2011-10-04 11:15:00,8.12,8.13,8.09,8.09,102400.0,5.7004,5.7075,5.6794,5.6794,102400.0
2011-10-04 11:20:00,8.09,8.12,8.08,8.09,112800.0,5.6794,5.7004,5.6724,5.6794,112800.0
2011-10-04 11:25:00,8.08,8.1,8.07,8.1,91600.0,5.6724,5.6864,5.6653,5.6864,91600.0
2011-10-04 11:30:00,8.1,8.1,8.06,8.07,85600.0,5.6864,5.6864,5.6583,5.6653,85600.0
2011-10-04 11:35:00,8.06,8.07,8.04,8.06,114400.0,5.6583,5.6653,5.6443,5.6583,114400.0
2011-10-04 11:40:00,8.06,8.09,8.06,8.09,114800.0,5.6583,5.6794,5.6583,5.6794,114800.0
2011-10-04 11:45:00,8.09,8.09,8.05,8.08,62800.0,5.6794,5.6794,5.6513,5.6724,62800.0
2011-10-04 11:50:00,8.09,8.13,8.09,8.11,228000.0,5.6794,5.7075,5.6794,5.6934,228000.0
2011-10-04 11:55:00,8.11,8.15,8.1,8.15,226400.0,5.6934,5.7215,5.6864,5.7215,226400.0
2011-10-04 12:00:00,8.15,8.2,8.15,8.2,205600.0,5.7215,5.7566,5.7215,5.7566,205600.0
2011-10-04 12:05:00,8.2,8.21,8.18,8.2,167600.0,5.7566,5.7636,5.7426,5.7566,167600.0
2011-10-04 12:10:00,8.19,8.2,8.17,8.2,99200.0,5.7496,5.7566,5.7355,5.7566,99200.0
2011-10-04 12:15:00,8.2,8.21,8.16,8.17,208000.0,5.7566,5.7636,5.7285,5.7355,208000.0
2011-10-04 12:20:00,8.17,8.2,8.16,8.19,137600.0,5.7355,5.7566,5.7285,5.7496,137600.0
2011-10-04 12:25:00,8.19,8.19,8.13,8.13,88000.0,5.7496,5.7496,5.7075,5.7075,88000.0
2011-10-04 12:30:00,8.13,8.15,8.13,8.15,48400.0,5.7075,5.7215,5.7075,5.7215,48400.0
2011-10-04 12:35:00,8.15,8.17,8.13,8.15,117600.0,5.7215,5.7355,5.7075,5.7215,117600.0
2011-10-04 12:40:00,8.16,8.17,8.14,8.17,92400.0,5.7285,5.7355,5.7145,5.7355,92400.0
2011-10-04 12:45:00,8.17,8.18,8.16,8.16,70400.0,5.7355,5.7426,5.7285,5.7285,70400.0
2011-10-04 12:50:00,8.16,8.18,8.15,8.18,88800.0,5.7285,5.7426,5.7215,5.7426,88800.0
2011-10-04 12:55:00,8.18,8.18,8.14,8.15,109200.0,5.7426,5.7426,5.7145,5.7215,109200.0
2011-10-04 13:00:00,8.15,8.16,8.13,8.14,57600.0,5.7215,5.7285,5.7075,5.7145,57600.0
2011-10-04 13:05:00,8.14,8.15,8.11,8.14,106000.0,5.7145,5.7215,5.6934,5.7145,106000.0
2011-10-04 13:10:00,8.14,8.15,8.09,8.11,104400.0,5.7145,5.7215,5.6794,5.6934,104400.0
2011-10-04 13:15:00,8.11,8.14,8.11,8.12,86800.0,5.6934,5.7145,5.6934,5.7004,86800.0
2011-10-04 13:20:00,8.12,8.12,8.1,8.12,73600.0,5.7004,5.7004,5.6864,5.7004,73600.0
2011-10-04 13:25:00,8.13,8.13,8.1,8.11,130000.0,5.7075,5.7075,5.6864,5.6934,130000.0
2011-10-04 13:30:00,8.1,8.13,8.1,8.12,144000.0,5.6864,5.7075,5.6864,5.7004,144000.0
2011-10-04 13:35:00,8.12,8.13,8.09,8.09,82800.0,5.7004,5.7075,5.6794,5.6794,82800.0
2011-10-04 13:40:00,8.09,8.1,8.07,8.08,116800.0,5.6794,5.6864,5.6653,5.6724,116800.0
2011-10-04 13:45:00,8.08,8.12,8.08,8.12,132400.0,5.6724,5.7004,5.6724,5.7004,132400.0
2011-10-04 13:50:00,8.12,8.14,8.09,8.1,162400.0,5.7004,5.7145,5.6794,5.6864,162400.0
2011-10-04 13:55:00,8.1,8.11,8.07,8.07,110800.0,5.6864,5.6934,5.6653,5.6653,110800.0
2011-10-04 14:00:00,8.07,8.11,8.07,8.09,110000.0,5.6653,5.6934,5.6653,5.6794,110000.0
2011-10-04 14:05:00,8.09,8.11,8.05,8.06,140800.0,5.6794,5.6934,5.6513,5.6583,140800.0
2011-10-04 14:10:00,8.06,8.06,8.04,8.05,167200.0,5.6583,5.6583,5.6443,5.6513,167200.0
2011-10-04 14:15:00,8.05,8.05,8.02,8.03,146800.0,5.6513,5.6513,5.6302,5.6373,146800.0
2011-10-04 14:20:00,8.03,8.05,8.01,8.05,107200.0,5.6373,5.6513,5.6232,5.6513,107200.0
2011-10-04 14:25:00,8.05,8.09,8.05,8.08,98400.0,5.6513,5.6794,5.6513,5.6724,98400.0
2011-10-04 14:30:00,8.09,8.12,8.09,8.12,79200.0,5.6794,5.7004,5.6794,5.7004,79200.0
2011-10-04 14:35:00,8.12,8.14,8.09,8.1,106800.0,5.7004,5.7145,5.6794,5.6864,106800.0
2011-10-04 14:40:00,8.1,8.1,8.06,8.09,202800.0,5.6864,5.6864,5.6583,5.6794,202800.0
2011-10-04 14:45:00,8.08,8.1,8.06,8.09,206000.0,5.6724,5.6864,5.6583,5.6794,206000.0
2011-10-04 14:50:00,8.08,8.09,8.03,8.04,169200.0,5.6724,5.6794,5.6373,5.6443,169200.0
2011-10-04 14:55:00,8.04,8.07,8.04,8.05,121600.0,5.6443,5.6653,5.6443,5.6513,121600.0
2011-10-04 15:00:00,8.05,8.09,8.05,8.06,170400.0,5.6513,5.6794,5.6513,5.6583,170400.0
2011-10-04 15:05:00,8.06,8.07,8.02,8.02,298000.0,5.6583,5.6653,5.6302,5.6302,298000.0
2011-10-04 15:10:00,8.02,8.04,8.0,8.03,244000.0,5.6302,5.6443,5.6162,5.6373,244000.0
2011-10-04 15:15:00,8.03,8.06,8.01,8.05,163600.0,5.6373,5.6583,5.6232,5.6513,163600.0
2011-10-04 15:20:00,8.05,8.11,8.05,8.08,281200.0,5.6513,5.6934,5.6513,5.6724,281200.0
2011-10-04 15:25:00,8.09,8.15,8.09,8.13,340400.0,5.6794,5.7215,5.6794,5.7075,340400.0
2011-10-04 15:30:00,8.13,8.19,8.13,8.16,391600.0,5.7075,5.7496,5.7075,5.7285,391600.0
2011-10-04 15:35:00,8.16,8.19,8.15,8.18,481600.0,5.7285,5.7496,5.7215,5.7426,481600.0
2011-10-04 15:40:00,8.18,8.22,8.15,8.22,502000.0,5.7426,5.7706,5.7215,5.7706,502000.0
2011-10-04 15:45:00,8.22,8.27,8.19,8.26,417600.0,5.7706,5.8057,5.7496,5.7987,417600.0
2011-10-04 15:50:00,8.26,8.29,8.25,8.29,766400.0,5.7987,5.8198,5.7917,5.8198,766400.0
2011-10-04 15:55:00,8.29,8.38,8.28,8.36,916000.0,5.8198,5.883,5.8128,5.8689,916000.0
2011-10-05 09:30:00,8.36,8.36,8.27,8.28,131200.0,5.8689,5.8689,5.8057,5.8128,131200.0
2011-10-05 09:35:00,8.28,8.31,8.26,8.31,184400.0,5.8128,5.8338,5.7987,5.8338,184400.0
2011-10-05 09:40:00,8.31,8.34,8.28,8.31,226800.0,5.8338,5.8549,5.8128,5.8338,226800.0
2011-10-05 09:45:00,8.31,8.32,8.28,8.31,192400.0,5.8338,5.8408,5.8128,5.8338,192400.0
2011-10-05 09:50:00,8.31,8.33,8.24,8.28,208400.0,5.8338,5.8479,5.7847,5.8128,208400.0
2011-10-05 09:55:00,8.29,8.31,8.28,8.3,88400.0,5.8198,5.8338,5.8128,5.8268,88400.0
2011-10-05 10:00:00,8.29,8.37,8.29,8.37,274800.0,5.8198,5.8759,5.8198,5.8759,274800.0
2011-10-05 10:05:00,8.37,8.39,8.35,8.36,164400.0,5.8759,5.89,5.8619,5.8689,164400.0
2011-10-05 10:10:00,8.36,8.36,8.31,8.34,112800.0,5.8689,5.8689,5.8338,5.8549,112800.0
2011-10-05 10:15:00,8.35,8.36,8.32,8.33,211200.0,5.8619,5.8689,5.8408,5.8479,211200.0
2011-10-05 10:20:00,8.33,8.4,8.33,8.39,191200.0,5.8479,5.897,5.8479,5.89,191200.0
2011-10-05 10:25:00,8.38,8.39,8.35,8.35,119600.0,5.883,5.89,5.8619,5.8619,119600.0
2011-10-05 10:30:00,8.35,8.39,8.35,8.37,76400.0,5.8619,5.89,5.8619,5.8759,76400.0
2011-10-05 10:35:00,8.38,8.41,8.37,8.38,80400.0,5.883,5.904,5.8759,5.883,80400.0
2011-10-05 10:40:00,8.38,8.42,8.38,8.42,104000.0,5.883,5.911,5.883,5.911,104000.0
2011-10-05 10:45:00,8.42,8.43,8.39,8.43,145600.0,5.911,5.9181,5.89,5.9181,145600.0
2011-10-05 10:50:00,8.43,8.45,8.4,8.41,169600.0,5.9181,5.9321,5.897,5.904,169600.0
2011-10-05 10:55:00,8.41,8.45,8.4,8.44,78400.0,5.904,5.9321,5.897,5.9251,78400.0
2011-10-05 11:00:00,8.44,8.45,8.41,8.42,90800.0,5.9251,5.9321,5.904,5.911,90800.0
2011-10-05 11:05:00,8.42,8.43,8.4,8.41,99200.0,5.911,5.9181,5.897,5.904,99200.0
2011-10-05 11:10:00,8.41,8.43,8.4,8.4,81600.0,5.904,5.9181,5.897,5.897,81600.0
2011-10-05 11:15:00,8.4,8.4,8.38,8.39,56400.0,5.897,5.897,5.883,5.89,56400.0
2011-10-05 11:20:00,8.39,8.39,8.38,8.39,134400.0,5.89,5.89,5.883,5.89,134400.0
2011-10-05 11:25:00,8.39,8.42,8.38,8.39,77600.0,5.89,5.911,5.883,5.89,77600.0
2011-10-05 11:30:00,8.39,8.42,8.39,8.42,70400.0,5.89,5.911,5.89,5.911,70400.0
2011-10-05 11:35:00,8.42,8.45,8.41,8.44,74800.0,5.911,5.9321,5.904,5.9251,74800.0
2011-10-05 11:40:00,8.44,8.44,8.4,8.4,62400.0,5.9251,5.9251,5.897,5.897,62400.0
2011-10-05 11:45:00,8.4,8.41,8.39,8.4,100000.0,5.897,5.904,5.89,5.897,100000.0
2011-10-05 11:50:00,8.4,8.43,8.4,8.43,45600.0,5.897,5.9181,5.897,5.9181,45600.0
2011-10-05 11:55:00,8.43,8.43,8.41,8.42,50800.0,5.9181,5.9181,5.904,5.911,50800.0
2011-10-05 12:00:00,8.42,8.43,8.4,8.4,59200.0,5.911,5.9181,5.897,5.897,59200.0
2011-10-05 12:05:00,8.4,8.42,8.4,8.4,76000.0,5.897,5.911,5.897,5.897,76000.0
2011-10-05 12:10:00,8.4,8.41,8.39,8.4,52400.0,5.897,5.904,5.89,5.897,52400.0
2011-10-05 12:15:00,8.4,8.4,8.35,8.35,134400.0,5.897,5.897,5.8619,5.8619,134400.0
2011-10-05 12:20:00,8.35,8.36,8.34,8.36,91600.0,5.8619,5.8689,5.8549,5.8689,91600.0
2011-10-05 12:25:00,8.36,8.37,8.33,8.33,68800.0,5.8689,5.8759,5.8479,5.8479,68800.0
2011-10-05 12:30:00,8.33,8.36,8.32,8.36,74000.0,5.8479,5.8689,5.8408,5.8689,74000.0
2011-10-05 12:35:00,8.36,8.38,8.35,8.35,61200.0,5.8689,5.883,5.8619,5.8619,61200.0
2011-10-05 12:40:00,8.35,8.38,8.34,8.36,67600.0,5.8619,5.883,5.8549,5.8689,67600.0
2011-10-05 12:45:00,8.35,8.38,8.34,8.37,113200.0,5.8619,5.883,5.8549,5.8759,113200.0
2011-10-05 12:50:00,8.38,8.39,8.37,8.38,45200.0,5.883,5.89,5.8759,5.883,45200.0
2011-10-05 12:55:00,8.39,8.39,8.36,8.39,44000.0,5.89,5.89,5.8689,5.89,44000.0
2011-10-05 13:00:00,8.39,8.42,8.39,8.41,42000.0,5.89,5.911,5.89,5.904,42000.0
2011-10-05 13:05:00,8.41,8.44,8.41,8.42,41200.0,5.904,5.9251,5.904,5.911,41200.0
2011-10-05 13:10:00,8.42,8.42,8.37,8.38,49600.0,5.911,5.911,5.8759,5.883,49600.0
2011-10-05 13:15:00,8.38,8.42,8.38,8.4,88400.0,5.883,5.911,5.883,5.897,88400.0
2011-10-05 13:20:00,8.4,8.43,8.39,8.41,110800.0,5.897,5.9181,5.89,5.904,110800.0
2011-10-05 13:25:00,8.42,8.44,8.4,8.42,56400.0,5.911,5.9251,5.897,5.911,56400.0
2011-10-05 13:30:00,8.42,8.44,8.41,8.42,104000.0,5.911,5.9251,5.904,5.911,104000.0
2011-10-05 13:35:00,8.42,8.43,8.41,8.42,146400.0,5.911,5.9181,5.904,5.911,146400.0
2011-10-05 13:40:00,8.42,8.44,8.42,8.43,135600.0,5.911,5.9251,5.911,5.9181,135600.0
2011-10-05 13:45:00,8.44,8.45,8.43,8.44,131600.0,5.9251,5.9321,5.9181,5.9251,131600.0
2011-10-05 13:50:00,8.44,8.47,8.44,8.47,89600.0,5.9251,5.9461,5.9251,5.9461,89600.0
2011-10-05 13:55:00,8.47,8.48,8.46,8.47,34400.0,5.9461,5.9532,5.9391,5.9461,34400.0
2011-10-05 14:00:00,8.47,8.48,8.46,8.47,56400.0,5.9461,5.9532,5.9391,5.9461,56400.0
2011-10-05 14:05:00,8.47,8.47,8.45,8.45,70400.0,5.9461,5.9461,5.9321,5.9321,70400.0
2011-10-05 14:10:00,8.45,8.46,8.44,8.46,126800.0,5.9321,5.9391,5.9251,5.9391,126800.0
2011-10-05 14:15:00,8.46,8.48,8.46,8.48,51600.0,5.9391,5.9532,5.9391,5.9532,51600.0
2011-10-05 14:20:00,8.47,8.49,8.46,8.49,61200.0,5.9461,5.9602,5.9391,5.9602,61200.0
2011-10-05 14:25:00,8.49,8.5,8.48,8.48,67200.0,5.9602,5.9672,5.9532,5.9532,67200.0
2011-10-05 14:30:00,8.49,8.49,8.45,8.45,104800.0,5.9602,5.9602,5.9321,5.9321,104800.0
2011-10-05 14:35:00,8.45,8.46,8.43,8.45,78400.0,5.9321,5.9391,5.9181,5.9321,78400.0
2011-10-05 14:40:00,8.45,8.47,8.45,8.47,57600.0,5.9321,5.9461,5.9321,5.9461,57600.0
2011-10-05 14:45:00,8.47,8.51,8.47,8.5,125600.0,5.9461,5.9742,5.9461,5.9672,125600.0
2011-10-05 14:50:00,8.5,8.52,8.5,8.51,87600.0,5.9672,5.9812,5.9672,5.9742,87600.0
2011-10-05 14:55:00,8.51,8.52,8.5,8.5,76800.0,5.9742,5.9812,5.9672,5.9672,76800.0
2011-10-05 15:00:00,8.51,8.51,8.45,8.47,160800.0,5.9742,5.9742,5.9321,5.9461,160800.0
2011-10-05 15:05:00,8.47,8.49,8.45,8.46,138400.0,5.9461,5.9602,5.9321,5.9391,138400.0
2011-10-05 15:10:00,8.46,8.49,8.45,8.49,94400.0,5.9391,5.9602,5.9321,5.9602,94400.0
2011-10-05 15:15:00,8.49,8.51,8.46,8.49,172400.0,5.9602,5.9742,5.9391,5.9602,172400.0
2011-10-05 15:20:00,8.49,8.5,8.45,8.45,169200.0,5.9602,5.9672,5.9321,5.9321,169200.0
2011-10-05 15:25:00,8.45,8.47,8.44,8.46,233200.0,5.9321,5.9461,5.9251,5.9391,233200.0
2011-10-05 15:30:00,8.46,8.51,8.46,8.5,243200.0,5.9391,5.9742,5.9391,5.9672,243200.0
2011-10-05 15:35:00,8.5,8.56,8.49,8.55,227200.0,5.9672,6.0093,5.9602,6.0023,227200.0
2011-10-05 15:40:00,8.56,8.56,8.52,8.54,203200.0,6.0093,6.0093,5.9812,5.9953,203200.0
2011-10-05 15:45:00,8.54,8.55,8.49,8.5,280400.0,5.9953,6.0023,5.9602,5.9672,280400.0
2011-10-05 15:50:00,8.5,8.54,8.5,8.52,330400.0,5.9672,5.9953,5.9672,5.9812,330400.0
2011-10-05 15:55:00,8.52,8.53,8.51,8.52,498000.0,5.9812,5.9883,5.9742,5.9812,498000.0
2011-10-06 09:30:00,8.41,8.43,8.29,8.38,577600.0,5.904,5.9181,5.8198,5.883,577600.0
2011-10-06 09:35:00,8.4,8.4,8.36,8.38,592000.0,5.897,5.897,5.8689,5.883,592000.0
2011-10-06 09:40:00,8.38,8.4,8.36,8.37,434000.0,5.883,5.897,5.8689,5.8759,434000.0
2011-10-06 09:45:00,8.37,8.39,8.32,8.33,511600.0,5.8759,5.89,5.8408,5.8479,511600.0
2011-10-06 09:50:00,8.33,8.35,8.31,8.34,195200.0,5.8479,5.8619,5.8338,5.8549,195200.0
2011-10-06 09:55:00,8.34,8.35,8.32,8.35,228000.0,5.8549,5.8619,5.8408,5.8619,228000.0
2011-10-06 10:00:00,8.35,8.37,8.32,8.36,186000.0,5.8619,5.8759,5.8408,5.8689,186000.0
2011-10-06 10:05:00,8.36,8.38,8.35,8.38,460400.0,5.8689,5.883,5.8619,5.883,460400.0
2011-10-06 10:10:00,8.38,8.43,8.38,8.42,292400.0,5.883,5.9181,5.883,5.911,292400.0
2011-10-06 10:15:00,8.42,8.43,8.39,8.41,72800.0,5.911,5.9181,5.89,5.904,72800.0
2011-10-06 10:20:00,8.41,8.45,8.4,8.44,262000.0,5.904,5.9321,5.897,5.9251,262000.0
2011-10-06 10:25:00,8.44,8.45,8.42,8.44,105600.0,5.9251,5.9321,5.911,5.9251,105600.0
2011-10-06 10:30:00,8.44,8.45,8.42,8.43,315600.0,5.9251,5.9321,5.911,5.9181,315600.0
2011-10-06 10:35:00,8.44,8.45,8.43,8.44,206800.0,5.9251,5.9321,5.9181,5.9251,206800.0
2011-10-06 10:40:00,8.44,8.45,8.44,8.45,146800.0,5.9251,5.9321,5.9251,5.9321,146800.0
2011-10-06 10:45:00,8.46,8.46,8.44,8.45,242000.0,5.9391,5.9391,5.9251,5.9321,242000.0
2011-10-06 10:50:00,8.45,8.47,8.45,8.47,108000.0,5.9321,5.9461,5.9321,5.9461,108000.0
2011-10-06 10:55:00,8.48,8.49,8.46,8.47,142000.0,5.9532,5.9602,5.9391,5.9461,142000.0
2011-10-06 11:00:00,8.47,8.47,8.44,8.45,218400.0,5.9461,5.9461,5.9251,5.9321,218400.0
2011-10-06 11:05:00,8.45,8.46,8.44,8.46,125200.0,5.9321,5.9391,5.9251,5.9391,125200.0
2011-10-06 11:10:00,8.46,8.46,8.44,8.45,144400.0,5.9391,5.9391,5.9251,5.9321,144400.0
2011-10-06 11:15:00,8.45,8.46,8.43,8.43,169600.0,5.9321,5.9391,5.9181,5.9181,169600.0
2011-10-06 11:20:00,8.43,8.44,8.43,8.44,158000.0,5.9181,5.9251,5.9181,5.9251,158000.0
2011-10-06 11:25:00,8.44,8.45,8.44,8.45,147200.0,5.9251,5.9321,5.9251,5.9321,147200.0
2011-10-06 11:30:00,8.45,8.46,8.43,8.45,124800.0,5.9321,5.9391,5.9181,5.9321,124800.0
2011-10-06 11:35:00,8.45,8.45,8.43,8.45,247600.0,5.9321,5.9321,5.9181,5.9321,247600.0
2011-10-06 11:40:00,8.45,8.45,8.43,8.44,109600.0,5.9321,5.9321,5.9181,5.9251,109600.0
2011-10-06 11:45:00,8.44,8.45,8.42,8.43,97200.0,5.9251,5.9321,5.911,5.9181,97200.0
2011-10-06 11:50:00,8.43,8.45,8.43,8.45,137200.0,5.9181,5.9321,5.9181,5.9321,137200.0
2011-10-06 11:55:00,8.45,8.47,8.45,8.47,107200.0,5.9321,5.9461,5.9321,5.9461,107200.0
2011-10-06 12:00:00,8.47,8.48,8.47,8.47,54400.0,5.9461,5.9532,5.9461,5.9461,54400.0
2011-10-06 12:05:00,8.48,8.49,8.47,8.48,65200.0,5.9532,5.9602,5.9461,5.9532,65200.0
2011-10-06 12:10:00,8.48,8.5,8.48,8.5,56000.0,5.9532,5.9672,5.9532,5.9672,56000.0
2011-10-06 12:15:00,8.5,8.5,8.48,8.5,115200.0,5.9672,5.9672,5.9532,5.9672,115200.0
2011-10-06 12:20:00,8.5,8.53,8.5,8.53,68000.0,5.9672,5.9883,5.9672,5.9883,68000.0
2011-10-06 12:25:00,8.53,8.53,8.51,8.52,72000.0,5.9883,5.9883,5.9742,5.9812,72000.0
2011-10-06 12:30:00,8.52,8.55,8.52,8.53,81600.0,5.9812,6.0023,5.9812,5.9883,81600.0
2011-10-06 12:35:00,8.53,8.55,8.52,8.54,97600.0,5.9883,6.0023,5.9812,5.9953,97600.0
2011-10-06 12:40:00,8.54,8.55,8.52,8.52,49600.0,5.9953,6.0023,5.9812,5.9812,49600.0
2011-10-06 12:45:00,8.52,8.53,8.51,8.53,49600.0,5.9812,5.9883,5.9742,5.9883,49600.0
2011-10-06 12:50:00,8.53,8.54,8.52,8.52,111200.0,5.9883,5.9953,5.9812,5.9812,111200.0
2011-10-06 12:55:00,8.53,8.53,8.51,8.51,64000.0,5.9883,5.9883,5.9742,5.9742,64000.0
2011-10-06 13:00:00,8.51,8.52,8.49,8.49,84400.0,5.9742,5.9812,5.9602,5.9602,84400.0
2011-10-06 13:05:00,8.49,8.52,8.48,8.51,125600.0,5.9602,5.9812,5.9532,5.9742,125600.0
2011-10-06 13:10:00,8.52,8.54,8.51,8.54,40400.0,5.9812,5.9953,5.9742,5.9953,40400.0
2011-10-06 13:15:00,8.54,8.54,8.5,8.51,78400.0,5.9953,5.9953,5.9672,5.9742,78400.0
2011-10-06 13:20:00,8.51,8.52,8.49,8.51,80800.0,5.9742,5.9812,5.9602,5.9742,80800.0
2011-10-06 13:25:00,8.52,8.52,8.46,8.46,111600.0,5.9812,5.9812,5.9391,5.9391,111600.0
2011-10-06 13:30:00,8.47,8.48,8.46,8.47,79200.0,5.9461,5.9532,5.9391,5.9461,79200.0
2011-10-06 13:35:00,8.47,8.47,8.45,8.45,83200.0,5.9461,5.9461,5.9321,5.9321,83200.0
2011-10-06 13:40:00,8.44,8.46,8.43,8.43,170800.0,5.9251,5.9391,5.9181,5.9181,170800.0
2011-10-06 13:45:00,8.43,8.46,8.43,8.45,160800.0,5.9181,5.9391,5.9181,5.9321,160800.0
2011-10-06 13:50:00,8.46,8.47,8.45,8.45,120400.0,5.9391,5.9461,5.9321,5.9321,120400.0
2011-10-06 13:55:00,8.45,8.46,8.44,8.45,130000.0,5.9321,5.9391,5.9251,5.9321,130000.0
2011-10-06 14:00:00,8.46,8.48,8.45,8.48,73600.0,5.9391,5.9532,5.9321,5.9532,73600.0
2011-10-06 14:05:00,8.48,8.5,8.48,8.5,36400.0,5.9532,5.9672,5.9532,5.9672,36400.0
2011-10-06 14:10:00,8.5,8.5,8.49,8.5,64000.0,5.9672,5.9672,5.9602,5.9672,64000.0
2011-10-06 14:15:00,8.5,8.51,8.49,8.51,50400.0,5.9672,5.9742,5.9602,5.9742,50400.0
2011-10-06 14:20:00,8.51,8.52,8.5,8.51,69200.0,5.9742,5.9812,5.9672,5.9742,69200.0
2011-10-06 14:25:00,8.51,8.51,8.5,8.51,59200.0,5.9742,5.9742,5.9672,5.9742,59200.0
2011-10-06 14:30:00,8.51,8.51,8.47,8.47,165200.0,5.9742,5.9742,5.9461,5.9461,165200.0
2011-10-06 14:35:00,8.47,8.48,8.46,8.47,193200.0,5.9461,5.9532,5.9391,5.9461,193200.0
2011-10-06 14:40:00,8.47,8.48,8.46,8.47,250800.0,5.9461,5.9532,5.9391,5.9461,250800.0
2011-10-06 14:45:00,8.47,8.48,8.46,8.46,164000.0,5.9461,5.9532,5.9391,5.9391,164000.0
2011-10-06 14:50:00,8.46,8.47,8.45,8.46,250800.0,5.9391,5.9461,5.9321,5.9391,250800.0
2011-10-06 14:55:00,8.46,8.48,8.46,8.47,101600.0,5.9391,5.9532,5.9391,5.9461,101600.0
2011-10-06 15:00:00,8.48,8.48,8.46,8.47,117600.0,5.9532,5.9532,5.9391,5.9461,117600.0
2011-10-06 15:05:00,8.47,8.49,8.47,8.49,146000.0,5.9461,5.9602,5.9461,5.9602,146000.0
2011-10-06 15:10:00,8.49,8.5,8.46,8.46,266800.0,5.9602,5.9672,5.9391,5.9391,266800.0
2011-10-06 15:15:00,8.46,8.48,8.45,8.46,238400.0,5.9391,5.9532,5.9321,5.9391,238400.0
2011-10-06 15:20:00,8.46,8.48,8.46,8.46,241600.0,5.9391,5.9532,5.9391,5.9391,241600.0
2011-10-06 15:25:00,8.45,8.49,8.45,8.46,340400.0,5.9321,5.9602,5.9321,5.9391,340400.0
2011-10-06 15:30:00,8.46,8.48,8.46,8.46,393600.0,5.9391,5.9532,5.9391,5.9391,393600.0
2011-10-06 15:35:00,8.46,8.49,8.46,8.49,323200.0,5.9391,5.9602,5.9391,5.9602,323200.0
2011-10-06 15:40:00,8.49,8.51,8.48,8.5,412800.0,5.9602,5.9742,5.9532,5.9672,412800.0
2011-10-06 15:45:00,8.5,8.51,8.49,8.51,486000.0,5.9672,5.9742,5.9602,5.9742,486000.0
2011-10-06 15:50:00,8.5,8.51,8.5,8.51,443600.0,5.9672,5.9742,5.9672,5.9742,443600.0
2011-10-06 15:55:00,8.51,8.53,8.5,8.53,644800.0,5.9742,5.9883,5.9672,5.9883,644800.0
2011-10-07 09:30:00,8.51,8.55,8.49,8.49,221200.0,5.9742,6.0023,5.9602,5.9602,221200.0
2011-10-07 09:35:00,8.49,8.51,8.45,8.45,264400.0,5.9602,5.9742,5.9321,5.9321,264400.0
2011-10-07 09:40:00,8.45,8.5,8.44,8.48,215600.0,5.9321,5.9672,5.9251,5.9532,215600.0
2011-10-07 09:45:00,8.48,8.49,8.46,8.48,170800.0,5.9532,5.9602,5.9391,5.9532,170800.0
2011-10-07 09:50:00,8.49,8.5,8.46,8.49,167600.0,5.9602,5.9672,5.9391,5.9602,167600.0
2011-10-07 09:55:00,8.49,8.51,8.47,8.48,135600.0,5.9602,5.9742,5.9461,5.9532,135600.0
2011-10-07 10:00:00,8.47,8.49,8.44,8.48,211600.0,5.9461,5.9602,5.9251,5.9532,211600.0
2011-10-07 10:05:00,8.47,8.48,8.44,8.46,140400.0,5.9461,5.9532,5.9251,5.9391,140400.0
2011-10-07 10:10:00,8.46,8.51,8.44,8.51,186400.0,5.9391,5.9742,5.9251,5.9742,186400.0
2011-10-07 10:15:00,8.51,8.52,8.51,8.52,282000.0,5.9742,5.9812,5.9742,5.9812,282000.0
2011-10-07 10:20:00,8.52,8.53,8.5,8.53,158000.0,5.9812,5.9883,5.9672,5.9883,158000.0
2011-10-07 10:25:00,8.53,8.54,8.5,8.52,120800.0,5.9883,5.9953,5.9672,5.9812,120800.0
2011-10-07 10:30:00,8.52,8.53,8.5,8.51,190000.0,5.9812,5.9883,5.9672,5.9742,190000.0
2011-10-07 10:35:00,8.51,8.51,8.47,8.49,321200.0,5.9742,5.9742,5.9461,5.9602,321200.0
2011-10-07 10:40:00,8.49,8.51,8.48,8.5,106000.0,5.9602,5.9742,5.9532,5.9672,106000.0
2011-10-07 10:45:00,8.49,8.51,8.46,8.46,111600.0,5.9602,5.9742,5.9391,5.9391,111600.0
2011-10-07 10:50:00,8.47,8.5,8.46,8.47,145200.0,5.9461,5.9672,5.9391,5.9461,145200.0
2011-10-07 10:55:00,8.47,8.47,8.44,8.44,87600.0,5.9461,5.9461,5.9251,5.9251,87600.0
2011-10-07 11:00:00,8.44,8.44,8.42,8.42,159200.0,5.9251,5.9251,5.911,5.911,159200.0
2011-10-07 11:05:00,8.42,8.44,8.41,8.43,113600.0,5.911,5.9251,5.904,5.9181,113600.0
2011-10-07 11:10:00,8.43,8.44,8.4,8.4,140400.0,5.9181,5.9251,5.897,5.897,140400.0
2011-10-07 11:15:00,8.4,8.42,8.4,8.41,114400.0,5.897,5.911,5.897,5.904,114400.0
2011-10-07 11:20:00,8.41,8.43,8.38,8.43,134000.0,5.904,5.9181,5.883,5.9181,134000.0
2011-10-07 11:25:00,8.44,8.45,8.43,8.45,58400.0,5.9251,5.9321,5.9181,5.9321,58400.0
2011-10-07 11:30:00,8.45,8.45,8.43,8.44,144000.0,5.9321,5.9321,5.9181,5.9251,144000.0
2011-10-07 11:35:00,8.44,8.44,8.42,8.42,75200.0,5.9251,5.9251,5.911,5.911,75200.0
2011-10-07 11:40:00,8.43,8.46,8.42,8.45,74000.0,5.9181,5.9391,5.911,5.9321,74000.0
2011-10-07 11:45:00,8.44,8.47,8.44,8.44,52800.0,5.9251,5.9461,5.9251,5.9251,52800.0
2011-10-07 11:50:00,8.45,8.47,8.44,8.47,66800.0,5.9321,5.9461,5.9251,5.9461,66800.0
2011-10-07 11:55:00,8.47,8.49,8.46,8.49,104000.0,5.9461,5.9602,5.9391,5.9602,104000.0
2011-10-07 12:00:00,8.49,8.49,8.42,8.47,292000.0,5.9602,5.9602,5.911,5.9461,292000.0
2011-10-07 12:05:00,8.48,8.5,8.47,8.5,196400.0,5.9532,5.9672,5.9461,5.9672,196400.0
2011-10-07 12:10:00,8.5,8.5,8.45,8.47,167600.0,5.9672,5.9672,5.9321,5.9461,167600.0
2011-10-07 12:15:00,8.48,8.48,8.41,8.41,160000.0,5.9532,5.9532,5.904,5.904,160000.0
2011-10-07 12:20:00,8.41,8.43,8.38,8.41,182000.0,5.904,5.9181,5.883,5.904,182000.0
2011-10-07 12:25:00,8.41,8.44,8.39,8.43,123200.0,5.904,5.9251,5.89,5.9181,123200.0
2011-10-07 12:30:00,8.43,8.44,8.4,8.43,147200.0,5.9181,5.9251,5.897,5.9181,147200.0
2011-10-07 12:35:00,8.43,8.45,8.41,8.42,105200.0,5.9181,5.9321,5.904,5.911,105200.0
2011-10-07 12:40:00,8.43,8.43,8.38,8.39,195200.0,5.9181,5.9181,5.883,5.89,195200.0
2011-10-07 12:45:00,8.38,8.43,8.38,8.42,81600.0,5.883,5.9181,5.883,5.911,81600.0
2011-10-07 12:50:00,8.42,8.43,8.4,8.41,134400.0,5.911,5.9181,5.897,5.904,134400.0
2011-10-07 12:55:00,8.41,8.42,8.38,8.39,95600.0,5.904,5.911,5.883,5.89,95600.0
2011-10-07 13:00:00,8.39,8.42,8.39,8.4,78000.0,5.89,5.911,5.89,5.897,78000.0
2011-10-07 13:05:00,8.4,8.41,8.38,8.39,81600.0,5.897,5.904,5.883,5.89,81600.0
2011-10-07 13:10:00,8.39,8.42,8.38,8.42,98000.0,5.89,5.911,5.883,5.911,98000.0
2011-10-07 13:15:00,8.43,8.44,8.42,8.42,60000.0,5.9181,5.9251,5.911,5.911,60000.0
2011-10-07 13:20:00,8.42,8.43,8.41,8.43,74000.0,5.911,5.9181,5.904,5.9181,74000.0
2011-10-07 13:25:00,8.43,8.45,8.43,8.43,94800.0,5.9181,5.9321,5.9181,5.9181,94800.0
2011-10-07 13:30:00,8.43,8.43,8.41,8.42,56400.0,5.9181,5.9181,5.904,5.911,56400.0
2011-10-07 13:35:00,8.42,8.42,8.4,8.41,41600.0,5.911,5.911,5.897,5.904,41600.0
2011-10-07 13:40:00,8.41,8.41,8.39,8.4,36800.0,5.904,5.904,5.89,5.897,36800.0
2011-10-07 13:45:00,8.4,8.43,8.39,8.42,56000.0,5.897,5.9181,5.89,5.911,56000.0
2011-10-07 13:50:00,8.42,8.43,8.42,8.42,22800.0,5.911,5.9181,5.911,5.911,22800.0
2011-10-07 13:55:00,8.42,8.45,8.42,8.45,73200.0,5.911,5.9321,5.911,5.9321,73200.0
2011-10-07 14:00:00,8.45,8.46,8.45,8.45,72400.0,5.9321,5.9391,5.9321,5.9321,72400.0
2011-10-07 14:05:00,8.45,8.46,8.44,8.44,112400.0,5.9321,5.9391,5.9251,5.9251,112400.0
2011-10-07 14:10:00,8.45,8.45,8.43,8.43,44000.0,5.9321,5.9321,5.9181,5.9181,44000.0
2011-10-07 14:15:00,8.43,8.45,8.42,8.44,114000.0,5.9181,5.9321,5.911,5.9251,114000.0
2011-10-07 14:20:00,8.44,8.47,8.44,8.45,220800.0,5.9251,5.9461,5.9251,5.9321,220800.0
2011-10-07 14:25:00,8.45,8.46,8.42,8.42,191600.0,5.9321,5.9391,5.911,5.911,191600.0
2011-10-07 14:30:00,8.42,8.44,8.42,8.44,114400.0,5.911,5.9251,5.911,5.9251,114400.0
2011-10-07 14:35:00,8.44,8.46,8.43,8.44,131600.0,5.9251,5.9391,5.9181,5.9251,131600.0
2011-10-07 14:40:00,8.44,8.44,8.4,8.41,181600.0,5.9251,5.9251,5.897,5.904,181600.0
2011-10-07 14:45:00,8.41,8.45,8.41,8.44,138000.0,5.904,5.9321,5.904,5.9251,138000.0
2011-10-07 14:50:00,8.44,8.45,8.43,8.45,94000.0,5.9251,5.9321,5.9181,5.9321,94000.0
2011-10-07 14:55:00,8.45,8.47,8.44,8.46,119600.0,5.9321,5.9461,5.9251,5.9391,119600.0
2011-10-07 15:00:00,8.46,8.47,8.44,8.45,127200.0,5.9391,5.9461,5.9251,5.9321,127200.0
2011-10-07 15:05:00,8.45,8.47,8.44,8.47,114400.0,5.9321,5.9461,5.9251,5.9461,114400.0
2011-10-07 15:10:00,8.47,8.47,8.45,8.46,231200.0,5.9461,5.9461,5.9321,5.9391,231200.0
2011-10-07 15:15:00,8.45,8.49,8.45,8.47,186800.0,5.9321,5.9602,5.9321,5.9461,186800.0
2011-10-07 15:20:00,8.47,8.51,8.47,8.51,214800.0,5.9461,5.9742,5.9461,5.9742,214800.0
2011-10-07 15:25:00,8.51,8.52,8.49,8.51,348800.0,5.9742,5.9812,5.9602,5.9742,348800.0
2011-10-07 15:30:00,8.52,8.53,8.51,8.52,208800.0,5.9812,5.9883,5.9742,5.9812,208800.0
2011-10-07 15:35:00,8.52,8.53,8.49,8.49,254000.0,5.9812,5.9883,5.9602,5.9602,254000.0
2011-10-07 15:40:00,8.49,8.49,8.45,8.47,427200.0,5.9602,5.9602,5.9321,5.9461,427200.0
2011-10-07 15:45:00,8.47,8.48,8.43,8.44,590800.0,5.9461,5.9532,5.9181,5.9251,590800.0
2011-10-07 15:50:00,8.44,8.44,8.38,8.42,867600.0,5.9251,5.9251,5.883,5.911,867600.0
2011-10-07 15:55:00,8.41,8.42,8.38,8.39,1108800.0,5.904,5.911,5.883,5.89,1108800.0
2011-10-10 09:30:00,8.57,8.6,8.56,8.56,104800.0,6.0163,6.0374,6.0093,6.0093,104800.0
2011-10-10 09:35:00,8.55,8.56,8.54,8.56,169200.0,6.0023,6.0093,5.9953,6.0093,169200.0
2011-10-10 09:40:00,8.56,8.59,8.56,8.58,367200.0,6.0093,6.0304,6.0093,6.0234,367200.0
2011-10-10 09:45:00,8.58,8.59,8.57,8.58,102400.0,6.0234,6.0304,6.0163,6.0234,102400.0
2011-10-10 09:50:00,8.59,8.63,8.59,8.62,94000.0,6.0304,6.0585,6.0304,6.0514,94000.0
2011-10-10 09:55:00,8.62,8.63,8.62,8.63,123200.0,6.0514,6.0585,6.0514,6.0585,123200.0
2011-10-10 10:00:00,8.63,8.65,8.63,8.63,66000.0,6.0585,6.0725,6.0585,6.0585,66000.0
2011-10-10 10:05:00,8.63,8.65,8.63,8.65,73600.0,6.0585,6.0725,6.0585,6.0725,73600.0
2011-10-10 10:10:00,8.65,8.69,8.65,8.69,100400.0,6.0725,6.1006,6.0725,6.1006,100400.0
2011-10-10 10:15:00,8.69,8.71,8.68,8.71,62400.0,6.1006,6.1146,6.0936,6.1146,62400.0
2011-10-10 10:20:00,8.71,8.72,8.7,8.7,146400.0,6.1146,6.1216,6.1076,6.1076,146400.0
2011-10-10 10:25:00,8.7,8.7,8.68,8.68,78000.0,6.1076,6.1076,6.0936,6.0936,78000.0
2011-10-10 10:30:00,8.68,8.69,8.67,8.69,106400.0,6.0936,6.1006,6.0865,6.1006,106400.0
2011-10-10 10:35:00,8.69,8.7,8.68,8.69,123600.0,6.1006,6.1076,6.0936,6.1006,123600.0
2011-10-10 10:40:00,8.69,8.69,8.68,8.69,128400.0,6.1006,6.1006,6.0936,6.1006,128400.0
2011-10-10 10:45:00,8.69,8.72,8.69,8.7,176800.0,6.1006,6.1216,6.1006,6.1076,176800.0
2011-10-10 10:50:00,8.7,8.71,8.68,8.69,192400.0,6.1076,6.1146,6.0936,6.1006,192400.0
2011-10-10 10:55:00,8.69,8.69,8.68,8.69,93600.0,6.1006,6.1006,6.0936,6.1006,93600.0
2011-10-10 11:00:00,8.69,8.7,8.66,8.67,161600.0,6.1006,6.1076,6.0795,6.0865,161600.0
2011-10-10 11:05:00,8.67,8.67,8.65,8.65,36000.0,6.0865,6.0865,6.0725,6.0725,36000.0
2011-10-10 11:10:00,8.65,8.66,8.65,8.66,60400.0,6.0725,6.0795,6.0725,6.0795,60400.0
2011-10-10 11:15:00,8.66,8.67,8.66,8.67,39600.0,6.0795,6.0865,6.0795,6.0865,39600.0
2011-10-10 11:20:00,8.67,8.68,8.66,8.66,50800.0,6.0865,6.0936,6.0795,6.0795,50800.0
2011-10-10 11:25:00,8.66,8.67,8.65,8.66,69200.0,6.0795,6.0865,6.0725,6.0795,69200.0
2011-10-10 11:30:00,8.66,8.66,8.64,8.64,78000.0,6.0795,6.0795,6.0655,6.0655,78000.0
2011-10-10 11:35:00,8.64,8.65,8.64,8.64,45200.0,6.0655,6.0725,6.0655,6.0655,45200.0
2011-10-10 11:40:00,8.65,8.65,8.64,8.65,44400.0,6.0725,6.0725,6.0655,6.0725,44400.0
2011-10-10 11:45:00,8.65,8.65,8.63,8.63,87200.0,6.0725,6.0725,6.0585,6.0585,87200.0
2011-10-10 11:50:00,8.63,8.64,8.63,8.63,62800.0,6.0585,6.0655,6.0585,6.0585,62800.0
2011-10-10 11:55:00,8.64,8.65,8.64,8.65,101200.0,6.0655,6.0725,6.0655,6.0725,101200.0
2011-10-10 12:00:00,8.65,8.65,8.64,8.65,35600.0,6.0725,6.0725,6.0655,6.0725,35600.0
2011-10-10 12:05:00,8.65,8.65,8.63,8.64,130400.0,6.0725,6.0725,6.0585,6.0655,130400.0
2011-10-10 12:10:00,8.64,8.65,8.64,8.65,74800.0,6.0655,6.0725,6.0655,6.0725,74800.0
2011-10-10 12:15:00,8.65,8.66,8.64,8.65,43600.0,6.0725,6.0795,6.0655,6.0725,43600.0
2011-10-10 12:20:00,8.65,8.67,8.64,8.66,58800.0,6.0725,6.0865,6.0655,6.0795,58800.0
2011-10-10 12:25:00,8.67,8.67,8.66,8.67,34000.0,6.0865,6.0865,6.0795,6.0865,34000.0
2011-10-10 12:30:00,8.67,8.67,8.66,8.67,34800.0,6.0865,6.0865,6.0795,6.0865,34800.0
2011-10-10 12:35:00,8.66,8.67,8.66,8.66,46000.0,6.0795,6.0865,6.0795,6.0795,46000.0
2011-10-10 12:40:00,8.66,8.67,8.66,8.66,63200.0,6.0795,6.0865,6.0795,6.0795,63200.0
2011-10-10 12:45:00,8.65,8.66,8.65,8.65,58400.0,6.0725,6.0795,6.0725,6.0725,58400.0
2011-10-10 12:50:00,8.65,8.65,8.64,8.64,68800.0,6.0725,6.0725,6.0655,6.0655,68800.0
2011-10-10 12:55:00,8.64,8.66,8.64,8.65,89600.0,6.0655,6.0795,6.0655,6.0725,89600.0
2011-10-10 13:00:00,8.65,8.65,8.65,8.65,108400.0,6.0725,6.0725,6.0725,6.0725,108400.0
2011-10-10 13:05:00,8.65,8.65,8.65,8.65,102800.0,6.0725,6.0725,6.0725,6.0725,102800.0
2011-10-10 13:10:00,8.65,8.65,8.65,8.65,109200.0,6.0725,6.0725,6.0725,6.0725,109200.0
2011-10-10 13:15:00,8.65,8.66,8.65,8.66,44000.0,6.0725,6.0795,6.0725,6.0795,44000.0
2011-10-10 13:20:00,8.65,8.68,8.65,8.67,77200.0,6.0725,6.0936,6.0725,6.0865,77200.0
2011-10-10 13:25:00,8.67,8.68,8.66,8.66,27600.0,6.0865,6.0936,6.0795,6.0795,27600.0
2011-10-10 13:30:00,8.66,8.67,8.65,8.66,74400.0,6.0795,6.0865,6.0725,6.0795,74400.0
2011-10-10 13:35:00,8.66,8.66,8.66,8.66,40400.0,6.0795,6.0795,6.0795,6.0795,40400.0
2011-10-10 13:40:00,8.66,8.68,8.66,8.67,41600.0,6.0795,6.0936,6.0795,6.0865,41600.0
2011-10-10 13:45:00,8.67,8.67,8.66,8.66,72400.0,6.0865,6.0865,6.0795,6.0795,72400.0
2011-10-10 13:50:00,8.66,8.66,8.65,8.65,79600.0,6.0795,6.0795,6.0725,6.0725,79600.0
2011-10-10 13:55:00,8.65,8.67,8.65,8.66,80400.0,6.0725,6.0865,6.0725,6.0795,80400.0
2011-10-10 14:00:00,8.66,8.67,8.65,8.66,60000.0,6.0795,6.0865,6.0725,6.0795,60000.0
2011-10-10 14:05:00,8.66,8.66,8.65,8.65,93200.0,6.0795,6.0795,6.0725,6.0725,93200.0
2011-10-10 14:10:00,8.65,8.66,8.65,8.65,74400.0,6.0725,6.0795,6.0725,6.0725,74400.0
2011-10-10 14:15:00,8.65,8.65,8.65,8.65,55600.0,6.0725,6.0725,6.0725,6.0725,55600.0
2011-10-10 14:20:00,8.65,8.66,8.65,8.65,102000.0,6.0725,6.0795,6.0725,6.0725,102000.0
2011-10-10 14:25:00,8.65,8.66,8.65,8.66,58800.0,6.0725,6.0795,6.0725,6.0795,58800.0
2011-10-10 14:30:00,8.66,8.67,8.65,8.65,34800.0,6.0795,6.0865,6.0725,6.0725,34800.0
2011-10-10 14:35:00,8.65,8.66,8.64,8.64,96400.0,6.0725,6.0795,6.0655,6.0655,96400.0
2011-10-10 14:40:00,8.64,8.65,8.64,8.64,60000.0,6.0655,6.0725,6.0655,6.0655,60000.0
2011-10-10 14:45:00,8.64,8.65,8.63,8.64,36400.0,6.0655,6.0725,6.0585,6.0655,36400.0
2011-10-10 14:50:00,8.64,8.65,8.64,8.65,95200.0,6.0655,6.0725,6.0655,6.0725,95200.0
2011-10-10 14:55:00,8.65,8.65,8.64,8.64,56400.0,6.0725,6.0725,6.0655,6.0655,56400.0
2011-10-10 15:00:00,8.64,8.65,8.64,8.64,34400.0,6.0655,6.0725,6.0655,6.0655,34400.0
2011-10-10 15:05:00,8.64,8.64,8.62,8.63,123600.0,6.0655,6.0655,6.0514,6.0585,123600.0
2011-10-10 15:10:00,8.63,8.63,8.59,8.6,132400.0,6.0585,6.0585,6.0304,6.0374,132400.0
2011-10-10 15:15:00,8.6,8.61,8.59,8.61,161200.0,6.0374,6.0444,6.0304,6.0444,161200.0
2011-10-10 15:20:00,8.61,8.61,8.58,8.58,83600.0,6.0444,6.0444,6.0234,6.0234,83600.0
2011-10-10 15:25:00,8.58,8.61,8.58,8.59,152800.0,6.0234,6.0444,6.0234,6.0304,152800.0
2011-10-10 15:30:00,8.59,8.61,8.57,8.61,279200.0,6.0304,6.0444,6.0163,6.0444,279200.0
2011-10-10 15:35:00,8.61,8.62,8.6,8.61,180800.0,6.0444,6.0514,6.0374,6.0444,180800.0
2011-10-10 15:40:00,8.61,8.63,8.6,8.63,258000.0,6.0444,6.0585,6.0374,6.0585,258000.0
2011-10-10 15:45:00,8.64,8.66,8.63,8.66,204800.0,6.0655,6.0795,6.0585,6.0795,204800.0
2011-10-10 15:50:00,8.65,8.68,8.65,8.68,362000.0,6.0725,6.0936,6.0725,6.0936,362000.0
2011-10-10 15:55:00,8.68,8.7,8.67,8.7,706000.0,6.0936,6.1076,6.0865,6.1076,706000.0
2011-10-11 09:30:00,8.69,8.71,8.63,8.65,156800.0,6.1006,6.1146,6.0585,6.0725,156800.0
2011-10-11 09:35:00,8.66,8.69,8.64,8.69,189200.0,6.0795,6.1006,6.0655,6.1006,189200.0
2011-10-11 09:40:00,8.69,8.7,8.67,8.68,101200.0,6.1006,6.1076,6.0865,6.0936,101200.0
2011-10-11 09:45:00,8.68,8.74,8.66,8.74,150400.0,6.0936,6.1357,6.0795,6.1357,150400.0
2011-10-11 09:50:00,8.74,8.74,8.67,8.68,174800.0,6.1357,6.1357,6.0865,6.0936,174800.0
2011-10-11 09:55:00,8.68,8.69,8.67,8.68,95200.0,6.0936,6.1006,6.0865,6.0936,95200.0
2011-10-11 10:00:00,8.67,8.68,8.65,8.65,105600.0,6.0865,6.0936,6.0725,6.0725,105600.0
2011-10-11 10:05:00,8.65,8.69,8.65,8.69,83200.0,6.0725,6.1006,6.0725,6.1006,83200.0
2011-10-11 10:10:00,8.69,8.72,8.69,8.71,112400.0,6.1006,6.1216,6.1006,6.1146,112400.0
2011-10-11 10:15:00,8.71,8.73,8.7,8.71,71200.0,6.1146,6.1287,6.1076,6.1146,71200.0
2011-10-11 10:20:00,8.72,8.75,8.7,8.75,118800.0,6.1216,6.1427,6.1076,6.1427,118800.0
2011-10-11 10:25:00,8.75,8.75,8.72,8.74,88400.0,6.1427,6.1427,6.1216,6.1357,88400.0
2011-10-11 10:30:00,8.74,8.75,8.72,8.74,136000.0,6.1357,6.1427,6.1216,6.1357,136000.0
2011-10-11 10:35:00,8.74,8.75,8.73,8.74,89600.0,6.1357,6.1427,6.1287,6.1357,89600.0
2011-10-11 10:40:00,8.74,8.76,8.72,8.75,84800.0,6.1357,6.1497,6.1216,6.1427,84800.0
2011-10-11 10:45:00,8.75,8.77,8.72,8.72,128000.0,6.1427,6.1567,6.1216,6.1216,128000.0
2011-10-11 10:50:00,8.72,8.73,8.69,8.69,104400.0,6.1216,6.1287,6.1006,6.1006,104400.0
2011-10-11 10:55:00,8.69,8.69,8.67,8.68,82800.0,6.1006,6.1006,6.0865,6.0936,82800.0
2011-10-11 11:00:00,8.68,8.7,8.68,8.7,55600.0,6.0936,6.1076,6.0936,6.1076,55600.0
2011-10-11 11:05:00,8.7,8.7,8.67,8.69,52800.0,6.1076,6.1076,6.0865,6.1006,52800.0
2011-10-11 11:10:00,8.69,8.71,8.68,8.69,91200.0,6.1006,6.1146,6.0936,6.1006,91200.0
2011-10-11 11:15:00,8.69,8.69,8.68,8.69,71600.0,6.1006,6.1006,6.0936,6.1006,71600.0
2011-10-11 11:20:00,8.68,8.68,8.67,8.68,68400.0,6.0936,6.0936,6.0865,6.0936,68400.0
2011-10-11 11:25:00,8.68,8.7,8.67,8.68,61600.0,6.0936,6.1076,6.0865,6.0936,61600.0
2011-10-11 11:30:00,8.68,8.71,8.68,8.71,55200.0,6.0936,6.1146,6.0936,6.1146,55200.0
2011-10-11 11:35:00,8.7,8.71,8.7,8.71,52000.0,6.1076,6.1146,6.1076,6.1146,52000.0
2011-10-11 11:40:00,8.71,8.74,8.71,8.73,68000.0,6.1146,6.1357,6.1146,6.1287,68000.0
2011-10-11 11:45:00,8.74,8.74,8.72,8.73,39200.0,6.1357,6.1357,6.1216,6.1287,39200.0
2011-10-11 11:50:00,8.73,8.73,8.72,8.72,95200.0,6.1287,6.1287,6.1216,6.1216,95200.0
2011-10-11 11:55:00,8.72,8.74,8.72,8.73,69600.0,6.1216,6.1357,6.1216,6.1287,69600.0
2011-10-11 12:00:00,8.73,8.74,8.72,8.72,69600.0,6.1287,6.1357,6.1216,6.1216,69600.0
2011-10-11 12:05:00,8.72,8.73,8.72,8.73,66800.0,6.1216,6.1287,6.1216,6.1287,66800.0
2011-10-11 12:10:00,8.73,8.74,8.73,8.73,48400.0,6.1287,6.1357,6.1287,6.1287,48400.0
2011-10-11 12:15:00,8.73,8.73,8.72,8.72,38000.0,6.1287,6.1287,6.1216,6.1216,38000.0
2011-10-11 12:20:00,8.72,8.73,8.71,8.73,38800.0,6.1216,6.1287,6.1146,6.1287,38800.0
2011-10-11 12:25:00,8.73,8.74,8.72,8.73,51200.0,6.1287,6.1357,6.1216,6.1287,51200.0
2011-10-11 12:30:00,8.73,8.74,8.71,8.71,60400.0,6.1287,6.1357,6.1146,6.1146,60400.0
2011-10-11 12:35:00,8.71,8.72,8.7,8.7,54400.0,6.1146,6.1216,6.1076,6.1076,54400.0
2011-10-11 12:40:00,8.7,8.72,8.7,8.72,78800.0,6.1076,6.1216,6.1076,6.1216,78800.0
2011-10-11 12:45:00,8.72,8.72,8.7,8.7,56800.0,6.1216,6.1216,6.1076,6.1076,56800.0
2011-10-11 12:50:00,8.7,8.72,8.7,8.72,58000.0,6.1076,6.1216,6.1076,6.1216,58000.0
2011-10-11 12:55:00,8.72,8.73,8.72,8.73,60000.0,6.1216,6.1287,6.1216,6.1287,60000.0
2011-10-11 13:00:00,8.73,8.74,8.71,8.72,58800.0,6.1287,6.1357,6.1146,6.1216,58800.0
2011-10-11 13:05:00,8.71,8.72,8.7,8.71,100800.0,6.1146,6.1216,6.1076,6.1146,100800.0
2011-10-11 13:10:00,8.71,8.71,8.68,8.69,144400.0,6.1146,6.1146,6.0936,6.1006,144400.0
2011-10-11 13:15:00,8.69,8.7,8.69,8.69,128800.0,6.1006,6.1076,6.1006,6.1006,128800.0
2011-10-11 13:20:00,8.7,8.71,8.69,8.69,102800.0,6.1076,6.1146,6.1006,6.1006,102800.0
2011-10-11 13:25:00,8.69,8.7,8.69,8.7,102400.0,6.1006,6.1076,6.1006,6.1076,102400.0
2011-10-11 13:30:00,8.7,8.7,8.69,8.7,65200.0,6.1076,6.1076,6.1006,6.1076,65200.0
2011-10-11 13:35:00,8.7,8.71,8.7,8.7,110000.0,6.1076,6.1146,6.1076,6.1076,110000.0
2011-10-11 13:40:00,8.7,8.71,8.69,8.71,44000.0,6.1076,6.1146,6.1006,6.1146,44000.0
2011-10-11 13:45:00,8.71,8.72,8.69,8.7,98000.0,6.1146,6.1216,6.1006,6.1076,98000.0
2011-10-11 13:50:00,8.7,8.73,8.7,8.72,152800.0,6.1076,6.1287,6.1076,6.1216,152800.0
2011-10-11 13:55:00,8.72,8.74,8.72,8.74,51600.0,6.1216,6.1357,6.1216,6.1357,51600.0
2011-10-11 14:00:00,8.74,8.74,8.72,8.72,199200.0,6.1357,6.1357,6.1216,6.1216,199200.0
2011-10-11 14:05:00,8.72,8.72,8.72,8.72,44800.0,6.1216,6.1216,6.1216,6.1216,44800.0
2011-10-11 14:10:00,8.72,8.72,8.71,8.71,102800.0,6.1216,6.1216,6.1146,6.1146,102800.0
2011-10-11 14:15:00,8.71,8.72,8.7,8.71,67200.0,6.1146,6.1216,6.1076,6.1146,67200.0
2011-10-11 14:20:00,8.71,8.72,8.68,8.69,95200.0,6.1146,6.1216,6.0936,6.1006,95200.0
2011-10-11 14:25:00,8.69,8.69,8.67,8.68,94800.0,6.1006,6.1006,6.0865,6.0936,94800.0
2011-10-11 14:30:00,8.68,8.69,8.67,8.69,78000.0,6.0936,6.1006,6.0865,6.1006,78000.0
2011-10-11 14:35:00,8.69,8.69,8.67,8.67,84400.0,6.1006,6.1006,6.0865,6.0865,84400.0
2011-10-11 14:40:00,8.67,8.68,8.67,8.68,59600.0,6.0865,6.0936,6.0865,6.0936,59600.0
2011-10-11 14:45:00,8.68,8.68,8.67,8.67,126000.0,6.0936,6.0936,6.0865,6.0865,126000.0
2011-10-11 14:50:00,8.67,8.69,8.67,8.68,40000.0,6.0865,6.1006,6.0865,6.0936,40000.0
2011-10-11 14:55:00,8.68,8.7,8.68,8.69,186400.0,6.0936,6.1076,6.0936,6.1006,186400.0
2011-10-11 15:00:00,8.69,8.71,8.69,8.7,139200.0,6.1006,6.1146,6.1006,6.1076,139200.0
2011-10-11 15:05:00,8.7,8.72,8.69,8.71,151200.0,6.1076,6.1216,6.1006,6.1146,151200.0
2011-10-11 15:10:00,8.71,8.71,8.7,8.71,167200.0,6.1146,6.1146,6.1076,6.1146,167200.0
2011-10-11 15:15:00,8.71,8.72,8.69,8.69,183600.0,6.1146,6.1216,6.1006,6.1006,183600.0
2011-10-11 15:20:00,8.69,8.7,8.68,8.69,187200.0,6.1006,6.1076,6.0936,6.1006,187200.0
2011-10-11 15:25:00,8.69,8.7,8.67,8.67,220800.0,6.1006,6.1076,6.0865,6.0865,220800.0
2011-10-11 15:30:00,8.67,8.71,8.67,8.71,231200.0,6.0865,6.1146,6.0865,6.1146,231200.0
2011-10-11 15:35:00,8.71,8.72,8.7,8.71,132400.0,6.1146,6.1216,6.1076,6.1146,132400.0
2011-10-11 15:40:00,8.72,8.72,8.7,8.71,234400.0,6.1216,6.1216,6.1076,6.1146,234400.0
2011-10-11 15:45:00,8.71,8.72,8.7,8.7,315200.0,6.1146,6.1216,6.1076,6.1076,315200.0
2011-10-11 15:50:00,8.71,8.71,8.69,8.69,371200.0,6.1146,6.1146,6.1006,6.1006,371200.0
2011-10-11 15:55:00,8.7,8.7,8.68,8.69,582800.0,6.1076,6.1076,6.0936,6.1006,582800.0
2011-10-12 09:30:00,8.74,8.81,8.73,8.75,312800.0,6.1357,6.1848,6.1287,6.1427,312800.0
2011-10-12 09:35:00,8.74,8.75,8.72,8.74,179200.0,6.1357,6.1427,6.1216,6.1357,179200.0
2011-10-12 09:40:00,8.74,8.75,8.72,8.74,106800.0,6.1357,6.1427,6.1216,6.1357,106800.0
2011-10-12 09:45:00,8.74,8.75,8.71,8.72,157600.0,6.1357,6.1427,6.1146,6.1216,157600.0
2011-10-12 09:50:00,8.72,8.75,8.69,8.7,168800.0,6.1216,6.1427,6.1006,6.1076,168800.0
2011-10-12 09:55:00,8.7,8.71,8.69,8.7,138000.0,6.1076,6.1146,6.1006,6.1076,138000.0
2011-10-12 10:00:00,8.7,8.71,8.67,8.69,185200.0,6.1076,6.1146,6.0865,6.1006,185200.0
2011-10-12 10:05:00,8.69,8.7,8.68,8.7,239200.0,6.1006,6.1076,6.0936,6.1076,239200.0
2011-10-12 10:10:00,8.7,8.74,8.7,8.74,169600.0,6.1076,6.1357,6.1076,6.1357,169600.0
2011-10-12 10:15:00,8.74,8.76,8.74,8.76,119600.0,6.1357,6.1497,6.1357,6.1497,119600.0
2011-10-12 10:20:00,8.76,8.76,8.74,8.74,93600.0,6.1497,6.1497,6.1357,6.1357,93600.0
2011-10-12 10:25:00,8.74,8.75,8.73,8.74,178400.0,6.1357,6.1427,6.1287,6.1357,178400.0
2011-10-12 10:30:00,8.73,8.74,8.73,8.74,78400.0,6.1287,6.1357,6.1287,6.1357,78400.0
2011-10-12 10:35:00,8.74,8.77,8.74,8.76,182400.0,6.1357,6.1567,6.1357,6.1497,182400.0
2011-10-12 10:40:00,8.77,8.77,8.72,8.73,136400.0,6.1567,6.1567,6.1216,6.1287,136400.0
2011-10-12 10:45:00,8.73,8.74,8.72,8.72,116000.0,6.1287,6.1357,6.1216,6.1216,116000.0
2011-10-12 10:50:00,8.72,8.72,8.69,8.69,203200.0,6.1216,6.1216,6.1006,6.1006,203200.0
2011-10-12 10:55:00,8.69,8.7,8.68,8.69,183600.0,6.1006,6.1076,6.0936,6.1006,183600.0
2011-10-12 11:00:00,8.69,8.74,8.69,8.74,173600.0,6.1006,6.1357,6.1006,6.1357,173600.0
2011-10-12 11:05:00,8.74,8.75,8.73,8.74,244400.0,6.1357,6.1427,6.1287,6.1357,244400.0
2011-10-12 11:10:00,8.74,8.76,8.74,8.76,397200.0,6.1357,6.1497,6.1357,6.1497,397200.0
2011-10-12 11:15:00,8.76,8.76,8.73,8.73,314000.0,6.1497,6.1497,6.1287,6.1287,314000.0
2011-10-12 11:20:00,8.73,8.75,8.73,8.74,60400.0,6.1287,6.1427,6.1287,6.1357,60400.0
2011-10-12 11:25:00,8.74,8.75,8.73,8.73,119600.0,6.1357,6.1427,6.1287,6.1287,119600.0
2011-10-12 11:30:00,8.73,8.74,8.71,8.72,148000.0,6.1287,6.1357,6.1146,6.1216,148000.0
2011-10-12 11:35:00,8.72,8.72,8.71,8.71,66400.0,6.1216,6.1216,6.1146,6.1146,66400.0
2011-10-12 11:40:00,8.71,8.72,8.71,8.72,104800.0,6.1146,6.1216,6.1146,6.1216,104800.0
2011-10-12 11:45:00,8.72,8.72,8.71,8.72,106800.0,6.1216,6.1216,6.1146,6.1216,106800.0
2011-10-12 11:50:00,8.72,8.72,8.71,8.72,74000.0,6.1216,6.1216,6.1146,6.1216,74000.0
2011-10-12 11:55:00,8.72,8.72,8.71,8.71,52800.0,6.1216,6.1216,6.1146,6.1146,52800.0
2011-10-12 12:00:00,8.72,8.73,8.72,8.72,91200.0,6.1216,6.1287,6.1216,6.1216,91200.0
2011-10-12 12:05:00,8.72,8.72,8.71,8.71,74000.0,6.1216,6.1216,6.1146,6.1146,74000.0
2011-10-12 12:10:00,8.71,8.72,8.71,8.72,136000.0,6.1146,6.1216,6.1146,6.1216,136000.0
2011-10-12 12:15:00,8.72,8.72,8.7,8.71,222800.0,6.1216,6.1216,6.1076,6.1146,222800.0
2011-10-12 12:20:00,8.71,8.72,8.7,8.71,82400.0,6.1146,6.1216,6.1076,6.1146,82400.0
2011-10-12 12:25:00,8.71,8.74,8.71,8.73,118000.0,6.1146,6.1357,6.1146,6.1287,118000.0
2011-10-12 12:30:00,8.73,8.73,8.72,8.72,99600.0,6.1287,6.1287,6.1216,6.1216,99600.0
2011-10-12 12:35:00,8.72,8.73,8.72,8.72,124400.0,6.1216,6.1287,6.1216,6.1216,124400.0
2011-10-12 12:40:00,8.72,8.73,8.72,8.73,68000.0,6.1216,6.1287,6.1216,6.1287,68000.0
2011-10-12 12:45:00,8.73,8.73,8.72,8.72,142400.0,6.1287,6.1287,6.1216,6.1216,142400.0
2011-10-12 12:50:00,8.72,8.73,8.72,8.72,189600.0,6.1216,6.1287,6.1216,6.1216,189600.0
2011-10-12 12:55:00,8.72,8.72,8.71,8.72,104000.0,6.1216,6.1216,6.1146,6.1216,104000.0
2011-10-12 13:00:00,8.72,8.73,8.71,8.71,187600.0,6.1216,6.1287,6.1146,6.1146,187600.0
2011-10-12 13:05:00,8.71,8.72,8.71,8.71,114800.0,6.1146,6.1216,6.1146,6.1146,114800.0
2011-10-12 13:10:00,8.71,8.72,8.71,8.72,203600.0,6.1146,6.1216,6.1146,6.1216,203600.0
2011-10-12 13:15:00,8.72,8.72,8.71,8.71,112800.0,6.1216,6.1216,6.1146,6.1146,112800.0
2011-10-12 13:20:00,8.71,8.72,8.7,8.71,89200.0,6.1146,6.1216,6.1076,6.1146,89200.0
2011-10-12 13:25:00,8.7,8.71,8.69,8.69,142800.0,6.1076,6.1146,6.1006,6.1006,142800.0
2011-10-12 13:30:00,8.69,8.71,8.67,8.68,180800.0,6.1006,6.1146,6.0865,6.0936,180800.0
2011-10-12 13:35:00,8.68,8.7,8.68,8.7,196800.0,6.0936,6.1076,6.0936,6.1076,196800.0
2011-10-12 13:40:00,8.7,8.72,8.69,8.72,88400.0,6.1076,6.1216,6.1006,6.1216,88400.0
2011-10-12 13:45:00,8.72,8.73,8.72,8.72,152800.0,6.1216,6.1287,6.1216,6.1216,152800.0
2011-10-12 13:50:00,8.72,8.73,8.71,8.72,564400.0,6.1216,6.1287,6.1146,6.1216,564400.0
2011-10-12 13:55:00,8.72,8.72,8.72,8.72,106800.0,6.1216,6.1216,6.1216,6.1216,106800.0
2011-10-12 14:00:00,8.72,8.73,8.71,8.72,358400.0,6.1216,6.1287,6.1146,6.1216,358400.0
2011-10-12 14:05:00,8.72,8.74,8.72,8.73,399600.0,6.1216,6.1357,6.1216,6.1287,399600.0
2011-10-12 14:10:00,8.73,8.74,8.72,8.72,262800.0,6.1287,6.1357,6.1216,6.1216,262800.0
2011-10-12 14:15:00,8.72,8.72,8.71,8.72,154800.0,6.1216,6.1216,6.1146,6.1216,154800.0
2011-10-12 14:20:00,8.72,8.72,8.7,8.71,115200.0,6.1216,6.1216,6.1076,6.1146,115200.0
2011-10-12 14:25:00,8.71,8.72,8.7,8.72,124800.0,6.1146,6.1216,6.1076,6.1216,124800.0
2011-10-12 14:30:00,8.72,8.73,8.71,8.72,312000.0,6.1216,6.1287,6.1146,6.1216,312000.0
2011-10-12 14:35:00,8.72,8.73,8.72,8.72,195600.0,6.1216,6.1287,6.1216,6.1216,195600.0
2011-10-12 14:40:00,8.72,8.74,8.72,8.72,374000.0,6.1216,6.1357,6.1216,6.1216,374000.0
2011-10-12 14:45:00,8.72,8.75,8.72,8.74,784400.0,6.1216,6.1427,6.1216,6.1357,784400.0
2011-10-12 14:50:00,8.74,8.76,8.72,8.72,357200.0,6.1357,6.1497,6.1216,6.1216,357200.0
2011-10-12 14:55:00,8.72,8.73,8.7,8.7,258000.0,6.1216,6.1287,6.1076,6.1076,258000.0
2011-10-12 15:00:00,8.7,8.7,8.68,8.68,235600.0,6.1076,6.1076,6.0936,6.0936,235600.0
2011-10-12 15:05:00,8.68,8.69,8.67,8.67,333600.0,6.0936,6.1006,6.0865,6.0865,333600.0
2011-10-12 15:10:00,8.67,8.71,8.66,8.7,342400.0,6.0865,6.1146,6.0795,6.1076,342400.0
2011-10-12 15:15:00,8.7,8.71,8.67,8.71,211200.0,6.1076,6.1146,6.0865,6.1146,211200.0
2011-10-12 15:20:00,8.71,8.71,8.68,8.69,264400.0,6.1146,6.1146,6.0936,6.1006,264400.0
2011-10-12 15:25:00,8.7,8.7,8.68,8.69,357600.0,6.1076,6.1076,6.0936,6.1006,357600.0
2011-10-12 15:30:00,8.69,8.7,8.67,8.67,564000.0,6.1006,6.1076,6.0865,6.0865,564000.0
2011-10-12 15:35:00,8.67,8.68,8.66,8.67,586400.0,6.0865,6.0936,6.0795,6.0865,586400.0
2011-10-12 15:40:00,8.67,8.72,8.67,8.72,337600.0,6.0865,6.1216,6.0865,6.1216,337600.0
2011-10-12 15:45:00,8.72,8.72,8.65,8.66,773600.0,6.1216,6.1216,6.0725,6.0795,773600.0
2011-10-12 15:50:00,8.66,8.68,8.65,8.66,698000.0,6.0795,6.0936,6.0725,6.0795,698000.0
2011-10-12 15:55:00,8.66,8.68,8.65,8.65,742800.0,6.0795,6.0936,6.0725,6.0725,742800.0
2011-10-13 09:30:00,8.6,8.61,8.45,8.56,863600.0,6.0374,6.0444,5.9321,6.0093,863600.0
2011-10-13 09:35:00,8.57,8.57,8.35,8.41,680800.0,6.0163,6.0163,5.8619,5.904,680800.0
2011-10-13 09:40:00,8.41,8.44,8.34,8.43,407600.0,5.904,5.9251,5.8549,5.9181,407600.0
2011-10-13 09:45:00,8.42,8.46,8.41,8.43,230800.0,5.911,5.9391,5.904,5.9181,230800.0
2011-10-13 09:50:00,8.43,8.43,8.35,8.36,259600.0,5.9181,5.9181,5.8619,5.8689,259600.0
2011-10-13 09:55:00,8.36,8.38,8.29,8.38,356000.0,5.8689,5.883,5.8198,5.883,356000.0
2011-10-13 10:00:00,8.38,8.38,8.34,8.35,225200.0,5.883,5.883,5.8549,5.8619,225200.0
2011-10-13 10:05:00,8.34,8.35,8.32,8.34,263600.0,5.8549,5.8619,5.8408,5.8549,263600.0
2011-10-13 10:10:00,8.34,8.37,8.33,8.35,354800.0,5.8549,5.8759,5.8479,5.8619,354800.0
2011-10-13 10:15:00,8.35,8.37,8.3,8.3,272400.0,5.8619,5.8759,5.8268,5.8268,272400.0
2011-10-13 10:20:00,8.3,8.45,8.3,8.31,179200.0,5.8268,5.9321,5.8268,5.8338,179200.0
2011-10-13 10:25:00,8.31,8.31,8.26,8.26,346800.0,5.8338,5.8338,5.7987,5.7987,346800.0
2011-10-13 10:30:00,8.25,8.28,8.21,8.21,450800.0,5.7917,5.8128,5.7636,5.7636,450800.0
2011-10-13 10:35:00,8.21,8.22,8.14,8.18,494400.0,5.7636,5.7706,5.7145,5.7426,494400.0
2011-10-13 10:40:00,8.18,8.18,8.06,8.09,437600.0,5.7426,5.7426,5.6583,5.6794,437600.0
2011-10-13 10:45:00,8.09,8.14,8.07,8.09,487200.0,5.6794,5.7145,5.6653,5.6794,487200.0
2011-10-13 10:50:00,8.1,8.19,8.1,8.15,499200.0,5.6864,5.7496,5.6864,5.7215,499200.0
2011-10-13 10:55:00,8.15,8.21,8.15,8.16,273200.0,5.7215,5.7636,5.7215,5.7285,273200.0
2011-10-13 11:00:00,8.17,8.21,8.16,8.21,281600.0,5.7355,5.7636,5.7285,5.7636,281600.0
2011-10-13 11:05:00,8.21,8.29,8.2,8.28,286400.0,5.7636,5.8198,5.7566,5.8128,286400.0
2011-10-13 11:10:00,8.28,8.28,8.24,8.25,373600.0,5.8128,5.8128,5.7847,5.7917,373600.0
2011-10-13 11:15:00,8.25,8.26,8.24,8.25,372000.0,5.7917,5.7987,5.7847,5.7917,372000.0
2011-10-13 11:20:00,8.25,8.33,8.24,8.33,168800.0,5.7917,5.8479,5.7847,5.8479,168800.0
2011-10-13 11:25:00,8.33,8.35,8.27,8.28,168000.0,5.8479,5.8619,5.8057,5.8128,168000.0
2011-10-13 11:30:00,8.28,8.33,8.28,8.31,90800.0,5.8128,5.8479,5.8128,5.8338,90800.0
2011-10-13 11:35:00,8.31,8.31,8.27,8.29,126000.0,5.8338,5.8338,5.8057,5.8198,126000.0
2011-10-13 11:40:00,8.29,8.3,8.27,8.28,87200.0,5.8198,5.8268,5.8057,5.8128,87200.0
2011-10-13 11:45:00,8.29,8.32,8.28,8.31,80000.0,5.8198,5.8408,5.8128,5.8338,80000.0
2011-10-13 11:50:00,8.31,8.36,8.3,8.36,174400.0,5.8338,5.8689,5.8268,5.8689,174400.0
2011-10-13 11:55:00,8.36,8.37,8.34,8.36,142400.0,5.8689,5.8759,5.8549,5.8689,142400.0
2011-10-13 12:00:00,8.36,8.36,8.34,8.35,88800.0,5.8689,5.8689,5.8549,5.8619,88800.0
2011-10-13 12:05:00,8.35,8.35,8.31,8.31,88400.0,5.8619,5.8619,5.8338,5.8338,88400.0
2011-10-13 12:10:00,8.31,8.31,8.28,8.3,116000.0,5.8338,5.8338,5.8128,5.8268,116000.0
2011-10-13 12:15:00,8.31,8.34,8.31,8.33,36000.0,5.8338,5.8549,5.8338,5.8479,36000.0
2011-10-13 12:20:00,8.33,8.34,8.33,8.33,58800.0,5.8479,5.8549,5.8479,5.8479,58800.0
2011-10-13 12:25:00,8.33,8.34,8.3,8.31,107200.0,5.8479,5.8549,5.8268,5.8338,107200.0
2011-10-13 12:30:00,8.31,8.31,8.29,8.3,88400.0,5.8338,5.8338,5.8198,5.8268,88400.0
2011-10-13 12:35:00,8.3,8.3,8.27,8.27,90000.0,5.8268,5.8268,5.8057,5.8057,90000.0
2011-10-13 12:40:00,8.27,8.31,8.27,8.3,133200.0,5.8057,5.8338,5.8057,5.8268,133200.0
2011-10-13 12:45:00,8.3,8.31,8.28,8.28,81200.0,5.8268,5.8338,5.8128,5.8128,81200.0
2011-10-13 12:50:00,8.28,8.3,8.27,8.29,38000.0,5.8128,5.8268,5.8057,5.8198,38000.0
2011-10-13 12:55:00,8.3,8.32,8.3,8.31,71200.0,5.8268,5.8408,5.8268,5.8338,71200.0
2011-10-13 13:00:00,8.31,8.31,8.3,8.31,58400.0,5.8338,5.8338,5.8268,5.8338,58400.0
2011-10-13 13:05:00,8.31,8.34,8.29,8.33,60800.0,5.8338,5.8549,5.8198,5.8479,60800.0
2011-10-13 13:10:00,8.33,8.35,8.33,8.35,44800.0,5.8479,5.8619,5.8479,5.8619,44800.0
2011-10-13 13:15:00,8.35,8.35,8.33,8.33,86400.0,5.8619,5.8619,5.8479,5.8479,86400.0
2011-10-13 13:20:00,8.33,8.34,8.33,8.34,27600.0,5.8479,5.8549,5.8479,5.8549,27600.0
2011-10-13 13:25:00,8.34,8.38,8.34,8.37,200000.0,5.8549,5.883,5.8549,5.8759,200000.0
2011-10-13 13:30:00,8.37,8.37,8.35,8.36,70000.0,5.8759,5.8759,5.8619,5.8689,70000.0
2011-10-13 13:35:00,8.36,8.39,8.35,8.38,392000.0,5.8689,5.89,5.8619,5.883,392000.0
2011-10-13 13:40:00,8.38,8.4,8.37,8.4,112400.0,5.883,5.897,5.8759,5.897,112400.0
2011-10-13 13:45:00,8.4,8.41,8.39,8.39,70800.0,5.897,5.904,5.89,5.89,70800.0
2011-10-13 13:50:00,8.39,8.4,8.36,8.36,153600.0,5.89,5.897,5.8689,5.8689,153600.0
2011-10-13 13:55:00,8.35,8.36,8.32,8.32,112000.0,5.8619,5.8689,5.8408,5.8408,112000.0
2011-10-13 14:00:00,8.32,8.32,8.29,8.31,139600.0,5.8408,5.8408,5.8198,5.8338,139600.0
2011-10-13 14:05:00,8.31,8.32,8.3,8.31,95200.0,5.8338,5.8408,5.8268,5.8338,95200.0
2011-10-13 14:10:00,8.31,8.32,8.3,8.31,65200.0,5.8338,5.8408,5.8268,5.8338,65200.0
2011-10-13 14:15:00,8.31,8.34,8.31,8.32,60400.0,5.8338,5.8549,5.8338,5.8408,60400.0
2011-10-13 14:20:00,8.32,8.33,8.3,8.3,75600.0,5.8408,5.8479,5.8268,5.8268,75600.0
2011-10-13 14:25:00,8.3,8.32,8.29,8.32,44400.0,5.8268,5.8408,5.8198,5.8408,44400.0
2011-10-13 14:30:00,8.32,8.34,8.31,8.32,66000.0,5.8408,5.8549,5.8338,5.8408,66000.0
2011-10-13 14:35:00,8.32,8.33,8.29,8.3,76400.0,5.8408,5.8479,5.8198,5.8268,76400.0
2011-10-13 14:40:00,8.29,8.3,8.28,8.29,73200.0,5.8198,5.8268,5.8128,5.8198,73200.0
2011-10-13 14:45:00,8.29,8.36,8.29,8.36,91600.0,5.8198,5.8689,5.8198,5.8689,91600.0
2011-10-13 14:50:00,8.36,8.39,8.36,8.39,90800.0,5.8689,5.89,5.8689,5.89,90800.0
2011-10-13 14:55:00,8.39,8.4,8.37,8.39,72000.0,5.89,5.897,5.8759,5.89,72000.0
2011-10-13 15:00:00,8.39,8.41,8.38,8.4,134800.0,5.89,5.904,5.883,5.897,134800.0
2011-10-13 15:05:00,8.4,8.41,8.39,8.39,131200.0,5.897,5.904,5.89,5.89,131200.0
2011-10-13 15:10:00,8.4,8.4,8.38,8.39,197600.0,5.897,5.897,5.883,5.89,197600.0
2011-10-13 15:15:00,8.38,8.41,8.38,8.4,92800.0,5.883,5.904,5.883,5.897,92800.0
2011-10-13 15:20:00,8.41,8.41,8.37,8.37,154000.0,5.904,5.904,5.8759,5.8759,154000.0
2011-10-13 15:25:00,8.37,8.38,8.33,8.34,336000.0,5.8759,5.883,5.8479,5.8549,336000.0
2011-10-13 15:30:00,8.34,8.36,8.32,8.33,252400.0,5.8549,5.8689,5.8408,5.8479,252400.0
2011-10-13 15:35:00,8.34,8.35,8.33,8.34,254800.0,5.8549,5.8619,5.8479,5.8549,254800.0
2011-10-13 15:40:00,8.34,8.38,8.34,8.38,322000.0,5.8549,5.883,5.8549,5.883,322000.0
2011-10-13 15:45:00,8.38,8.4,8.37,8.4,456000.0,5.883,5.897,5.8759,5.897,456000.0
2011-10-13 15:50:00,8.4,8.44,8.4,8.44,623200.0,5.897,5.9251,5.897,5.9251,623200.0
2011-10-13 15:55:00,8.44,8.44,8.42,8.42,781600.0,5.9251,5.9251,5.911,5.911,781600.0
2011-10-14 09:30:00,8.49,8.5,8.46,8.47,234400.0,5.9602,5.9672,5.9391,5.9461,234400.0
2011-10-14 09:35:00,8.47,8.49,8.42,8.43,336800.0,5.9461,5.9602,5.911,5.9181,336800.0
2011-10-14 09:40:00,8.43,8.43,8.38,8.39,221200.0,5.9181,5.9181,5.883,5.89,221200.0
2011-10-14 09:45:00,8.38,8.39,8.35,8.35,233200.0,5.883,5.89,5.8619,5.8619,233200.0
2011-10-14 09:50:00,8.35,8.37,8.31,8.32,253600.0,5.8619,5.8759,5.8338,5.8408,253600.0
2011-10-14 09:55:00,8.31,8.33,8.29,8.3,220000.0,5.8338,5.8479,5.8198,5.8268,220000.0
2011-10-14 10:00:00,8.3,8.32,8.29,8.3,146800.0,5.8268,5.8408,5.8198,5.8268,146800.0
2011-10-14 10:05:00,8.3,8.31,8.27,8.27,270400.0,5.8268,5.8338,5.8057,5.8057,270400.0
2011-10-14 10:10:00,8.27,8.29,8.25,8.29,223200.0,5.8057,5.8198,5.7917,5.8198,223200.0
2011-10-14 10:15:00,8.29,8.32,8.28,8.32,110000.0,5.8198,5.8408,5.8128,5.8408,110000.0
2011-10-14 10:20:00,8.32,8.35,8.32,8.35,82000.0,5.8408,5.8619,5.8408,5.8619,82000.0
2011-10-14 10:25:00,8.35,8.35,8.34,8.34,60400.0,5.8619,5.8619,5.8549,5.8549,60400.0
2011-10-14 10:30:00,8.34,8.35,8.34,8.35,53600.0,5.8549,5.8619,5.8549,5.8619,53600.0
2011-10-14 10:35:00,8.35,8.36,8.33,8.33,74800.0,5.8619,5.8689,5.8479,5.8479,74800.0
2011-10-14 10:40:00,8.34,8.34,8.31,8.32,100800.0,5.8549,5.8549,5.8338,5.8408,100800.0
2011-10-14 10:45:00,8.32,8.33,8.29,8.31,240000.0,5.8408,5.8479,5.8198,5.8338,240000.0
2011-10-14 10:50:00,8.31,8.34,8.31,8.33,83200.0,5.8338,5.8549,5.8338,5.8479,83200.0
2011-10-14 10:55:00,8.34,8.35,8.32,8.34,57600.0,5.8549,5.8619,5.8408,5.8549,57600.0
2011-10-14 11:00:00,8.34,8.35,8.33,8.35,48400.0,5.8549,5.8619,5.8479,5.8619,48400.0
2011-10-14 11:05:00,8.35,8.35,8.34,8.35,70400.0,5.8619,5.8619,5.8549,5.8619,70400.0
2011-10-14 11:10:00,8.35,8.35,8.31,8.31,79200.0,5.8619,5.8619,5.8338,5.8338,79200.0
2011-10-14 11:15:00,8.31,8.32,8.31,8.32,46800.0,5.8338,5.8408,5.8338,5.8408,46800.0
2011-10-14 11:20:00,8.32,8.32,8.27,8.27,162400.0,5.8408,5.8408,5.8057,5.8057,162400.0
2011-10-14 11:25:00,8.27,8.28,8.25,8.25,93200.0,5.8057,5.8128,5.7917,5.7917,93200.0
2011-10-14 11:30:00,8.25,8.27,8.25,8.26,106800.0,5.7917,5.8057,5.7917,5.7987,106800.0
2011-10-14 11:35:00,8.25,8.26,8.25,8.25,82000.0,5.7917,5.7987,5.7917,5.7917,82000.0
2011-10-14 11:40:00,8.25,8.26,8.25,8.25,102800.0,5.7917,5.7987,5.7917,5.7917,102800.0
2011-10-14 11:45:00,8.25,8.26,8.25,8.25,103600.0,5.7917,5.7987,5.7917,5.7917,103600.0
2011-10-14 11:50:00,8.25,8.26,8.25,8.26,63600.0,5.7917,5.7987,5.7917,5.7987,63600.0
2011-10-14 11:55:00,8.26,8.28,8.26,8.27,66800.0,5.7987,5.8128,5.7987,5.8057,66800.0
2011-10-14 12:00:00,8.27,8.28,8.27,8.28,66400.0,5.8057,5.8128,5.8057,5.8128,66400.0
2011-10-14 12:05:00,8.28,8.28,8.26,8.26,66000.0,5.8128,5.8128,5.7987,5.7987,66000.0
2011-10-14 12:10:00,8.26,8.27,8.25,8.25,73200.0,5.7987,5.8057,5.7917,5.7917,73200.0
2011-10-14 12:15:00,8.25,8.25,8.22,8.23,136800.0,5.7917,5.7917,5.7706,5.7777,136800.0
2011-10-14 12:20:00,8.23,8.24,8.22,8.23,110800.0,5.7777,5.7847,5.7706,5.7777,110800.0
2011-10-14 12:25:00,8.23,8.23,8.22,8.22,76800.0,5.7777,5.7777,5.7706,5.7706,76800.0
2011-10-14 12:30:00,8.22,8.25,8.22,8.25,59200.0,5.7706,5.7917,5.7706,5.7917,59200.0
2011-10-14 12:35:00,8.25,8.26,8.24,8.25,38800.0,5.7917,5.7987,5.7847,5.7917,38800.0
2011-10-14 12:40:00,8.25,8.26,8.25,8.25,30400.0,5.7917,5.7987,5.7917,5.7917,30400.0
2011-10-14 12:45:00,8.25,8.27,8.25,8.27,40800.0,5.7917,5.8057,5.7917,5.8057,40800.0
2011-10-14 12:50:00,8.27,8.27,8.26,8.26,49600.0,5.8057,5.8057,5.7987,5.7987,49600.0
2011-10-14 12:55:00,8.26,8.27,8.26,8.26,49200.0,5.7987,5.8057,5.7987,5.7987,49200.0
2011-10-14 13:00:00,8.26,8.27,8.26,8.27,42000.0,5.7987,5.8057,5.7987,5.8057,42000.0
2011-10-14 13:05:00,8.27,8.27,8.26,8.26,48800.0,5.8057,5.8057,5.7987,5.7987,48800.0
2011-10-14 13:10:00,8.26,8.26,8.25,8.26,55200.0,5.7987,5.7987,5.7917,5.7987,55200.0
2011-10-14 13:15:00,8.26,8.27,8.26,8.27,66800.0,5.7987,5.8057,5.7987,5.8057,66800.0
2011-10-14 13:20:00,8.27,8.27,8.26,8.26,40400.0,5.8057,5.8057,5.7987,5.7987,40400.0
2011-10-14 13:25:00,8.26,8.26,8.25,8.25,54000.0,5.7987,5.7987,5.7917,5.7917,54000.0
2011-10-14 13:30:00,8.25,8.27,8.25,8.27,152800.0,5.7917,5.8057,5.7917,5.8057,152800.0
2011-10-14 13:35:00,8.27,8.28,8.26,8.26,58000.0,5.8057,5.8128,5.7987,5.7987,58000.0
2011-10-14 13:40:00,8.25,8.26,8.25,8.25,49600.0,5.7917,5.7987,5.7917,5.7917,49600.0
2011-10-14 13:45:00,8.26,8.26,8.25,8.26,64800.0,5.7987,5.7987,5.7917,5.7987,64800.0
2011-10-14 13:50:00,8.26,8.26,8.25,8.26,115600.0,5.7987,5.7987,5.7917,5.7987,115600.0
2011-10-14 13:55:00,8.26,8.28,8.26,8.28,208400.0,5.7987,5.8128,5.7987,5.8128,208400.0
2011-10-14 14:00:00,8.28,8.28,8.27,8.28,51200.0,5.8128,5.8128,5.8057,5.8128,51200.0
2011-10-14 14:05:00,8.28,8.29,8.28,8.28,55600.0,5.8128,5.8198,5.8128,5.8128,55600.0
2011-10-14 14:10:00,8.28,8.29,8.28,8.28,124000.0,5.8128,5.8198,5.8128,5.8128,124000.0
2011-10-14 14:15:00,8.28,8.28,8.27,8.27,113200.0,5.8128,5.8128,5.8057,5.8057,113200.0
2011-10-14 14:20:00,8.27,8.29,8.27,8.28,177200.0,5.8057,5.8198,5.8057,5.8128,177200.0
2011-10-14 14:25:00,8.28,8.3,8.28,8.3,74800.0,5.8128,5.8268,5.8128,5.8268,74800.0
2011-10-14 14:30:00,8.3,8.3,8.29,8.29,113200.0,5.8268,5.8268,5.8198,5.8198,113200.0
2011-10-14 14:35:00,8.29,8.31,8.29,8.3,153200.0,5.8198,5.8338,5.8198,5.8268,153200.0
2011-10-14 14:40:00,8.3,8.3,8.3,8.3,41200.0,5.8268,5.8268,5.8268,5.8268,41200.0
2011-10-14 14:45:00,8.3,8.3,8.3,8.3,55200.0,5.8268,5.8268,5.8268,5.8268,55200.0
2011-10-14 14:50:00,8.3,8.31,8.3,8.31,104000.0,5.8268,5.8338,5.8268,5.8338,104000.0
2011-10-14 14:55:00,8.31,8.33,8.3,8.33,133200.0,5.8338,5.8479,5.8268,5.8479,133200.0
2011-10-14 15:00:00,8.33,8.33,8.32,8.33,140400.0,5.8479,5.8479,5.8408,5.8479,140400.0
2011-10-14 15:05:00,8.33,8.34,8.33,8.33,133600.0,5.8479,5.8549,5.8479,5.8479,133600.0
2011-10-14 15:10:00,8.33,8.34,8.33,8.34,148400.0,5.8479,5.8549,5.8479,5.8549,148400.0
2011-10-14 15:15:00,8.34,8.34,8.33,8.34,194000.0,5.8549,5.8549,5.8479,5.8549,194000.0
2011-10-14 15:20:00,8.34,8.34,8.34,8.34,185200.0,5.8549,5.8549,5.8549,5.8549,185200.0
2011-10-14 15:25:00,8.34,8.34,8.32,8.33,264800.0,5.8549,5.8549,5.8408,5.8479,264800.0
2011-10-14 15:30:00,8.33,8.34,8.32,8.34,474800.0,5.8479,5.8549,5.8408,5.8549,474800.0
2011-10-14 15:35:00,8.34,8.34,8.32,8.32,305600.0,5.8549,5.8549,5.8408,5.8408,305600.0
2011-10-14 15:40:00,8.32,8.33,8.31,8.33,315600.0,5.8408,5.8479,5.8338,5.8479,315600.0
2011-10-14 15:45:00,8.33,8.33,8.3,8.31,360000.0,5.8479,5.8479,5.8268,5.8338,360000.0
2011-10-14 15:50:00,8.31,8.32,8.3,8.32,437600.0,5.8338,5.8408,5.8268,5.8408,437600.0
2011-10-14 15:55:00,8.32,8.36,8.32,8.36,738800.0,5.8408,5.8689,5.8408,5.8689,738800.0
2011-10-17 09:30:00,8.33,8.35,8.3,8.3,132400.0,5.8479,5.8619,5.8268,5.8268,132400.0
2011-10-17 09:35:00,8.3,8.35,8.29,8.31,259600.0,5.8268,5.8619,5.8198,5.8338,259600.0
2011-10-17 09:40:00,8.31,8.34,8.3,8.34,105200.0,5.8338,5.8549,5.8268,5.8549,105200.0
2011-10-17 09:45:00,8.34,8.35,8.33,8.34,114000.0,5.8549,5.8619,5.8479,5.8549,114000.0
2011-10-17 09:50:00,8.34,8.35,8.29,8.3,88800.0,5.8549,5.8619,5.8198,5.8268,88800.0
2011-10-17 09:55:00,8.3,8.32,8.29,8.32,96800.0,5.8268,5.8408,5.8198,5.8408,96800.0
2011-10-17 10:00:00,8.32,8.33,8.3,8.31,110400.0,5.8408,5.8479,5.8268,5.8338,110400.0
2011-10-17 10:05:00,8.31,8.32,8.3,8.32,46800.0,5.8338,5.8408,5.8268,5.8408,46800.0
2011-10-17 10:10:00,8.32,8.34,8.32,8.33,58000.0,5.8408,5.8549,5.8408,5.8479,58000.0
2011-10-17 10:15:00,8.33,8.33,8.31,8.31,63200.0,5.8479,5.8479,5.8338,5.8338,63200.0
2011-10-17 10:20:00,8.31,8.33,8.31,8.33,176000.0,5.8338,5.8479,5.8338,5.8479,176000.0
2011-10-17 10:25:00,8.33,8.35,8.32,8.33,145200.0,5.8479,5.8619,5.8408,5.8479,145200.0
2011-10-17 10:30:00,8.33,8.35,8.33,8.35,84400.0,5.8479,5.8619,5.8479,5.8619,84400.0
2011-10-17 10:35:00,8.35,8.38,8.35,8.38,148400.0,5.8619,5.883,5.8619,5.883,148400.0
2011-10-17 10:40:00,8.38,8.38,8.35,8.35,122400.0,5.883,5.883,5.8619,5.8619,122400.0
2011-10-17 10:45:00,8.35,8.36,8.35,8.35,84000.0,5.8619,5.8689,5.8619,5.8619,84000.0
2011-10-17 10:50:00,8.35,8.36,8.35,8.36,92000.0,5.8619,5.8689,5.8619,5.8689,92000.0
2011-10-17 10:55:00,8.36,8.38,8.35,8.38,118000.0,5.8689,5.883,5.8619,5.883,118000.0
2011-10-17 11:00:00,8.37,8.38,8.37,8.38,123600.0,5.8759,5.883,5.8759,5.883,123600.0
2011-10-17 11:05:00,8.38,8.42,8.38,8.42,94400.0,5.883,5.911,5.883,5.911,94400.0
2011-10-17 11:10:00,8.42,8.42,8.4,8.42,131600.0,5.911,5.911,5.897,5.911,131600.0
2011-10-17 11:15:00,8.42,8.42,8.4,8.41,54800.0,5.911,5.911,5.897,5.904,54800.0
2011-10-17 11:20:00,8.41,8.42,8.4,8.42,57200.0,5.904,5.911,5.897,5.911,57200.0
2011-10-17 11:25:00,8.43,8.43,8.4,8.41,47200.0,5.9181,5.9181,5.897,5.904,47200.0
2011-10-17 11:30:00,8.41,8.42,8.41,8.42,43200.0,5.904,5.911,5.904,5.911,43200.0
2011-10-17 11:35:00,8.42,8.42,8.4,8.41,32000.0,5.911,5.911,5.897,5.904,32000.0
2011-10-17 11:40:00,8.41,8.42,8.4,8.4,66800.0,5.904,5.911,5.897,5.897,66800.0
2011-10-17 11:45:00,8.4,8.4,8.39,8.39,243200.0,5.897,5.897,5.89,5.89,243200.0
2011-10-17 11:50:00,8.39,8.4,8.39,8.39,129200.0,5.89,5.897,5.89,5.89,129200.0
2011-10-17 11:55:00,8.39,8.41,8.38,8.39,114000.0,5.89,5.904,5.883,5.89,114000.0
2011-10-17 12:00:00,8.38,8.38,8.37,8.37,89200.0,5.883,5.883,5.8759,5.8759,89200.0
2011-10-17 12:05:00,8.37,8.37,8.36,8.36,76400.0,5.8759,5.8759,5.8689,5.8689,76400.0
2011-10-17 12:10:00,8.36,8.38,8.35,8.37,144800.0,5.8689,5.883,5.8619,5.8759,144800.0
2011-10-17 12:15:00,8.37,8.4,8.37,8.4,47600.0,5.8759,5.897,5.8759,5.897,47600.0
2011-10-17 12:20:00,8.4,8.4,8.39,8.4,76800.0,5.897,5.897,5.89,5.897,76800.0
2011-10-17 12:25:00,8.4,8.42,8.4,8.42,67200.0,5.897,5.911,5.897,5.911,67200.0
2011-10-17 12:30:00,8.42,8.42,8.39,8.4,68800.0,5.911,5.911,5.89,5.897,68800.0
2011-10-17 12:35:00,8.4,8.4,8.38,8.38,42400.0,5.897,5.897,5.883,5.883,42400.0
2011-10-17 12:40:00,8.38,8.4,8.38,8.4,52400.0,5.883,5.897,5.883,5.897,52400.0
2011-10-17 12:45:00,8.4,8.4,8.37,8.38,29600.0,5.897,5.897,5.8759,5.883,29600.0
2011-10-17 12:50:00,8.38,8.39,8.36,8.36,42400.0,5.883,5.89,5.8689,5.8689,42400.0
2011-10-17 12:55:00,8.36,8.38,8.36,8.36,30800.0,5.8689,5.883,5.8689,5.8689,30800.0
2011-10-17 13:00:00,8.36,8.37,8.35,8.36,43200.0,5.8689,5.8759,5.8619,5.8689,43200.0
2011-10-17 13:05:00,8.36,8.36,8.35,8.36,92800.0,5.8689,5.8689,5.8619,5.8689,92800.0
2011-10-17 13:10:00,8.36,8.37,8.36,8.37,39600.0,5.8689,5.8759,5.8689,5.8759,39600.0
2011-10-17 13:15:00,8.37,8.37,8.36,8.37,42800.0,5.8759,5.8759,5.8689,5.8759,42800.0
2011-10-17 13:20:00,8.37,8.38,8.37,8.37,37600.0,5.8759,5.883,5.8759,5.8759,37600.0
2011-10-17 13:25:00,8.38,8.38,8.36,8.36,26400.0,5.883,5.883,5.8689,5.8689,26400.0
2011-10-17 13:30:00,8.36,8.36,8.35,8.35,159600.0,5.8689,5.8689,5.8619,5.8619,159600.0
2011-10-17 13:35:00,8.35,8.36,8.34,8.35,175600.0,5.8619,5.8689,5.8549,5.8619,175600.0
2011-10-17 13:40:00,8.35,8.37,8.35,8.37,126400.0,5.8619,5.8759,5.8619,5.8759,126400.0
2011-10-17 13:45:00,8.36,8.37,8.35,8.35,40000.0,5.8689,5.8759,5.8619,5.8619,40000.0
2011-10-17 13:50:00,8.35,8.36,8.35,8.35,54800.0,5.8619,5.8689,5.8619,5.8619,54800.0
2011-10-17 13:55:00,8.35,8.36,8.35,8.36,38800.0,5.8619,5.8689,5.8619,5.8689,38800.0
2011-10-17 14:00:00,8.36,8.36,8.34,8.35,76400.0,5.8689,5.8689,5.8549,5.8619,76400.0
2011-10-17 14:05:00,8.35,8.35,8.33,8.34,114800.0,5.8619,5.8619,5.8479,5.8549,114800.0
2011-10-17 14:10:00,8.34,8.35,8.33,8.35,38000.0,5.8549,5.8619,5.8479,5.8619,38000.0
2011-10-17 14:15:00,8.35,8.35,8.33,8.34,44000.0,5.8619,5.8619,5.8479,5.8549,44000.0
2011-10-17 14:20:00,8.34,8.34,8.33,8.33,58400.0,5.8549,5.8549,5.8479,5.8479,58400.0
2011-10-17 14:25:00,8.33,8.34,8.33,8.34,48000.0,5.8479,5.8549,5.8479,5.8549,48000.0
2011-10-17 14:30:00,8.34,8.34,8.32,8.32,72000.0,5.8549,5.8549,5.8408,5.8408,72000.0
2011-10-17 14:35:00,8.32,8.33,8.31,8.32,64400.0,5.8408,5.8479,5.8338,5.8408,64400.0
2011-10-17 14:40:00,8.32,8.33,8.31,8.32,105600.0,5.8408,5.8479,5.8338,5.8408,105600.0
2011-10-17 14:45:00,8.32,8.32,8.31,8.32,75600.0,5.8408,5.8408,5.8338,5.8408,75600.0
2011-10-17 14:50:00,8.32,8.33,8.31,8.33,62000.0,5.8408,5.8479,5.8338,5.8479,62000.0
2011-10-17 14:55:00,8.33,8.36,8.33,8.36,124000.0,5.8479,5.8689,5.8479,5.8689,124000.0
2011-10-17 15:00:00,8.36,8.4,8.36,8.4,168000.0,5.8689,5.897,5.8689,5.897,168000.0
2011-10-17 15:05:00,8.39,8.4,8.38,8.38,181200.0,5.89,5.897,5.883,5.883,181200.0
2011-10-17 15:10:00,8.38,8.4,8.38,8.38,176000.0,5.883,5.897,5.883,5.883,176000.0
2011-10-17 15:15:00,8.38,8.38,8.37,8.38,100000.0,5.883,5.883,5.8759,5.883,100000.0
2011-10-17 15:20:00,8.38,8.38,8.35,8.35,122400.0,5.883,5.883,5.8619,5.8619,122400.0
2011-10-17 15:25:00,8.35,8.36,8.34,8.35,142800.0,5.8619,5.8689,5.8549,5.8619,142800.0
2011-10-17 15:30:00,8.35,8.37,8.33,8.34,130800.0,5.8619,5.8759,5.8479,5.8549,130800.0
2011-10-17 15:35:00,8.34,8.35,8.32,8.33,165600.0,5.8549,5.8619,5.8408,5.8479,165600.0
2011-10-17 15:40:00,8.33,8.38,8.33,8.37,184800.0,5.8479,5.883,5.8479,5.8759,184800.0
2011-10-17 15:45:00,8.37,8.37,8.34,8.35,250400.0,5.8759,5.8759,5.8549,5.8619,250400.0
2011-10-17 15:50:00,8.35,8.36,8.33,8.34,339600.0,5.8619,5.8689,5.8479,5.8549,339600.0
2011-10-17 15:55:00,8.34,8.34,8.32,8.34,524800.0,5.8549,5.8549,5.8408,5.8549,524800.0
2011-10-18 09:30:00,8.38,8.42,8.38,8.4,141200.0,5.883,5.911,5.883,5.897,141200.0
2011-10-18 09:35:00,8.4,8.44,8.39,8.42,167600.0,5.897,5.9251,5.89,5.911,167600.0
2011-10-18 09:40:00,8.42,8.44,8.39,8.41,142000.0,5.911,5.9251,5.89,5.904,142000.0
2011-10-18 09:45:00,8.41,8.41,8.35,8.35,148000.0,5.904,5.904,5.8619,5.8619,148000.0
2011-10-18 09:50:00,8.35,8.37,8.32,8.34,134000.0,5.8619,5.8759,5.8408,5.8549,134000.0
2011-10-18 09:55:00,8.33,8.35,8.32,8.35,93200.0,5.8479,5.8619,5.8408,5.8619,93200.0
2011-10-18 10:00:00,8.35,8.35,8.33,8.34,139600.0,5.8619,5.8619,5.8479,5.8549,139600.0
2011-10-18 10:05:00,8.34,8.4,8.34,8.39,169200.0,5.8549,5.897,5.8549,5.89,169200.0
2011-10-18 10:10:00,8.38,8.41,8.38,8.38,220000.0,5.883,5.904,5.883,5.883,220000.0
2011-10-18 10:15:00,8.38,8.38,8.34,8.34,116400.0,5.883,5.883,5.8549,5.8549,116400.0
2011-10-18 10:20:00,8.34,8.38,8.34,8.37,288000.0,5.8549,5.883,5.8549,5.8759,288000.0
2011-10-18 10:25:00,8.37,8.41,8.36,8.41,194800.0,5.8759,5.904,5.8689,5.904,194800.0
2011-10-18 10:30:00,8.42,8.42,8.4,8.42,71200.0,5.911,5.911,5.897,5.911,71200.0
2011-10-18 10:35:00,8.42,8.43,8.41,8.41,43200.0,5.911,5.9181,5.904,5.904,43200.0
2011-10-18 10:40:00,8.41,8.43,8.41,8.43,62400.0,5.904,5.9181,5.904,5.9181,62400.0
2011-10-18 10:45:00,8.42,8.44,8.42,8.43,67600.0,5.911,5.9251,5.911,5.9181,67600.0
2011-10-18 10:50:00,8.43,8.44,8.41,8.41,101600.0,5.9181,5.9251,5.904,5.904,101600.0
2011-10-18 10:55:00,8.41,8.43,8.4,8.41,102800.0,5.904,5.9181,5.897,5.904,102800.0
2011-10-18 11:00:00,8.41,8.43,8.41,8.42,119600.0,5.904,5.9181,5.904,5.911,119600.0
2011-10-18 11:05:00,8.42,8.44,8.41,8.42,51200.0,5.911,5.9251,5.904,5.911,51200.0
2011-10-18 11:10:00,8.42,8.44,8.42,8.43,95600.0,5.911,5.9251,5.911,5.9181,95600.0
2011-10-18 11:15:00,8.42,8.44,8.42,8.44,66400.0,5.911,5.9251,5.911,5.9251,66400.0
2011-10-18 11:20:00,8.44,8.45,8.42,8.42,33600.0,5.9251,5.9321,5.911,5.911,33600.0
2011-10-18 11:25:00,8.42,8.43,8.4,8.41,72400.0,5.911,5.9181,5.897,5.904,72400.0
2011-10-18 11:30:00,8.41,8.44,8.41,8.44,63600.0,5.904,5.9251,5.904,5.9251,63600.0
2011-10-18 11:35:00,8.44,8.48,8.44,8.48,111600.0,5.9251,5.9532,5.9251,5.9532,111600.0
2011-10-18 11:40:00,8.48,8.5,8.47,8.5,77200.0,5.9532,5.9672,5.9461,5.9672,77200.0
2011-10-18 11:45:00,8.5,8.5,8.49,8.5,58800.0,5.9672,5.9672,5.9602,5.9672,58800.0
2011-10-18 11:50:00,8.5,8.51,8.48,8.48,60800.0,5.9672,5.9742,5.9532,5.9532,60800.0
2011-10-18 11:55:00,8.48,8.5,8.48,8.49,128800.0,5.9532,5.9672,5.9532,5.9602,128800.0
2011-10-18 12:00:00,8.49,8.5,8.49,8.5,42400.0,5.9602,5.9672,5.9602,5.9672,42400.0
2011-10-18 12:05:00,8.5,8.5,8.49,8.5,94000.0,5.9672,5.9672,5.9602,5.9672,94000.0
2011-10-18 12:10:00,8.5,8.5,8.5,8.5,63600.0,5.9672,5.9672,5.9672,5.9672,63600.0
2011-10-18 12:15:00,8.49,8.49,8.47,8.47,34800.0,5.9602,5.9602,5.9461,5.9461,34800.0
2011-10-18 12:20:00,8.47,8.48,8.47,8.48,32800.0,5.9461,5.9532,5.9461,5.9532,32800.0
2011-10-18 12:25:00,8.47,8.48,8.47,8.47,27600.0,5.9461,5.9532,5.9461,5.9461,27600.0
2011-10-18 12:30:00,8.47,8.48,8.46,8.46,64000.0,5.9461,5.9532,5.9391,5.9391,64000.0
2011-10-18 12:35:00,8.46,8.47,8.46,8.47,108800.0,5.9391,5.9461,5.9391,5.9461,108800.0
2011-10-18 12:40:00,8.47,8.48,8.46,8.46,114000.0,5.9461,5.9532,5.9391,5.9391,114000.0
2011-10-18 12:45:00,8.46,8.47,8.46,8.47,83600.0,5.9391,5.9461,5.9391,5.9461,83600.0
2011-10-18 12:50:00,8.47,8.47,8.46,8.46,27200.0,5.9461,5.9461,5.9391,5.9391,27200.0
2011-10-18 12:55:00,8.46,8.47,8.46,8.46,33200.0,5.9391,5.9461,5.9391,5.9391,33200.0
2011-10-18 13:00:00,8.47,8.47,8.46,8.47,39200.0,5.9461,5.9461,5.9391,5.9461,39200.0
2011-10-18 13:05:00,8.47,8.47,8.46,8.46,33200.0,5.9461,5.9461,5.9391,5.9391,33200.0
2011-10-18 13:10:00,8.46,8.46,8.45,8.45,28400.0,5.9391,5.9391,5.9321,5.9321,28400.0
2011-10-18 13:15:00,8.45,8.45,8.44,8.45,25200.0,5.9321,5.9321,5.9251,5.9321,25200.0
2011-10-18 13:20:00,8.45,8.45,8.44,8.44,26000.0,5.9321,5.9321,5.9251,5.9251,26000.0
2011-10-18 13:25:00,8.44,8.46,8.44,8.46,46000.0,5.9251,5.9391,5.9251,5.9391,46000.0
2011-10-18 13:30:00,8.46,8.46,8.45,8.45,31600.0,5.9391,5.9391,5.9321,5.9321,31600.0
2011-10-18 13:35:00,8.45,8.46,8.45,8.46,38000.0,5.9321,5.9391,5.9321,5.9391,38000.0
2011-10-18 13:40:00,8.46,8.46,8.44,8.44,308400.0,5.9391,5.9391,5.9251,5.9251,308400.0
2011-10-18 13:45:00,8.44,8.45,8.43,8.44,194000.0,5.9251,5.9321,5.9181,5.9251,194000.0
2011-10-18 13:50:00,8.45,8.47,8.44,8.46,75200.0,5.9321,5.9461,5.9251,5.9391,75200.0
2011-10-18 13:55:00,8.46,8.46,8.44,8.45,40000.0,5.9391,5.9391,5.9251,5.9321,40000.0
2011-10-18 14:00:00,8.45,8.46,8.45,8.46,50400.0,5.9321,5.9391,5.9321,5.9391,50400.0
2011-10-18 14:05:00,8.46,8.47,8.46,8.47,64400.0,5.9391,5.9461,5.9391,5.9461,64400.0
2011-10-18 14:10:00,8.47,8.49,8.47,8.49,58000.0,5.9461,5.9602,5.9461,5.9602,58000.0
2011-10-18 14:15:00,8.49,8.49,8.47,8.47,26800.0,5.9602,5.9602,5.9461,5.9461,26800.0
2011-10-18 14:20:00,8.47,8.47,8.46,8.47,66000.0,5.9461,5.9461,5.9391,5.9461,66000.0
2011-10-18 14:25:00,8.47,8.48,8.47,8.47,35200.0,5.9461,5.9532,5.9461,5.9461,35200.0
2011-10-18 14:30:00,8.47,8.49,8.47,8.49,46000.0,5.9461,5.9602,5.9461,5.9602,46000.0
2011-10-18 14:35:00,8.49,8.49,8.46,8.46,60000.0,5.9602,5.9602,5.9391,5.9391,60000.0
2011-10-18 14:40:00,8.46,8.47,8.45,8.46,64800.0,5.9391,5.9461,5.9321,5.9391,64800.0
2011-10-18 14:45:00,8.46,8.48,8.46,8.47,44800.0,5.9391,5.9532,5.9391,5.9461,44800.0
2011-10-18 14:50:00,8.47,8.48,8.46,8.47,72000.0,5.9461,5.9532,5.9391,5.9461,72000.0
2011-10-18 14:55:00,8.47,8.48,8.46,8.48,73600.0,5.9461,5.9532,5.9391,5.9532,73600.0
2011-10-18 15:00:00,8.48,8.53,8.48,8.53,185200.0,5.9532,5.9883,5.9532,5.9883,185200.0
2011-10-18 15:05:00,8.53,8.56,8.53,8.55,200400.0,5.9883,6.0093,5.9883,6.0023,200400.0
2011-10-18 15:10:00,8.55,8.61,8.55,8.57,366800.0,6.0023,6.0444,6.0023,6.0163,366800.0
2011-10-18 15:15:00,8.57,8.59,8.55,8.55,185600.0,6.0163,6.0304,6.0023,6.0023,185600.0
2011-10-18 15:20:00,8.55,8.58,8.54,8.55,203600.0,6.0023,6.0234,5.9953,6.0023,203600.0
2011-10-18 15:25:00,8.55,8.58,8.53,8.53,204400.0,6.0023,6.0234,5.9883,5.9883,204400.0
2011-10-18 15:30:00,8.53,8.55,8.51,8.52,213200.0,5.9883,6.0023,5.9742,5.9812,213200.0
2011-10-18 15:35:00,8.52,8.56,8.52,8.53,220400.0,5.9812,6.0093,5.9812,5.9883,220400.0
2011-10-18 15:40:00,8.53,8.54,8.51,8.54,204800.0,5.9883,5.9953,5.9742,5.9953,204800.0
2011-10-18 15:45:00,8.54,8.56,8.53,8.55,283200.0,5.9953,6.0093,5.9883,6.0023,283200.0
2011-10-18 15:50:00,8.55,8.59,8.55,8.58,415200.0,6.0023,6.0304,6.0023,6.0234,415200.0
2011-10-18 15:55:00,8.58,8.59,8.53,8.55,876000.0,6.0234,6.0304,5.9883,6.0023,876000.0
2011-10-19 09:30:00,8.54,8.6,8.5,8.6,132000.0,5.9953,6.0374,5.9672,6.0374,132000.0
2011-10-19 09:35:00,8.6,8.63,8.59,8.61,150800.0,6.0374,6.0585,6.0304,6.0444,150800.0
2011-10-19 09:40:00,8.61,8.62,8.56,8.57,112000.0,6.0444,6.0514,6.0093,6.0163,112000.0
2011-10-19 09:45:00,8.56,8.58,8.56,8.57,69600.0,6.0093,6.0234,6.0093,6.0163,69600.0
2011-10-19 09:50:00,8.57,8.6,8.57,8.59,105600.0,6.0163,6.0374,6.0163,6.0304,105600.0
2011-10-19 09:55:00,8.59,8.61,8.59,8.61,126000.0,6.0304,6.0444,6.0304,6.0444,126000.0
2011-10-19 10:00:00,8.61,8.63,8.59,8.62,170400.0,6.0444,6.0585,6.0304,6.0514,170400.0
2011-10-19 10:05:00,8.62,8.69,8.62,8.69,268000.0,6.0514,6.1006,6.0514,6.1006,268000.0
2011-10-19 10:10:00,8.68,8.7,8.67,8.68,164000.0,6.0936,6.1076,6.0865,6.0936,164000.0
2011-10-19 10:15:00,8.68,8.7,8.65,8.69,107200.0,6.0936,6.1076,6.0725,6.1006,107200.0
2011-10-19 10:20:00,8.69,8.7,8.68,8.7,150400.0,6.1006,6.1076,6.0936,6.1076,150400.0
2011-10-19 10:25:00,8.7,8.71,8.69,8.7,149200.0,6.1076,6.1146,6.1006,6.1076,149200.0
2011-10-19 10:30:00,8.7,8.7,8.67,8.67,94400.0,6.1076,6.1076,6.0865,6.0865,94400.0
2011-10-19 10:35:00,8.68,8.7,8.68,8.69,102800.0,6.0936,6.1076,6.0936,6.1006,102800.0
2011-10-19 10:40:00,8.7,8.71,8.69,8.69,113600.0,6.1076,6.1146,6.1006,6.1006,113600.0
2011-10-19 10:45:00,8.69,8.71,8.69,8.7,88000.0,6.1006,6.1146,6.1006,6.1076,88000.0
2011-10-19 10:50:00,8.7,8.71,8.69,8.71,72400.0,6.1076,6.1146,6.1006,6.1146,72400.0
2011-10-19 10:55:00,8.71,8.71,8.68,8.68,100400.0,6.1146,6.1146,6.0936,6.0936,100400.0
2011-10-19 11:00:00,8.68,8.68,8.66,8.66,78000.0,6.0936,6.0936,6.0795,6.0795,78000.0
2011-10-19 11:05:00,8.66,8.68,8.66,8.68,99600.0,6.0795,6.0936,6.0795,6.0936,99600.0
2011-10-19 11:10:00,8.68,8.69,8.67,8.68,103600.0,6.0936,6.1006,6.0865,6.0936,103600.0
2011-10-19 11:15:00,8.68,8.69,8.66,8.67,109200.0,6.0936,6.1006,6.0795,6.0865,109200.0
2011-10-19 11:20:00,8.66,8.68,8.66,8.67,80400.0,6.0795,6.0936,6.0795,6.0865,80400.0
2011-10-19 11:25:00,8.67,8.69,8.67,8.68,59200.0,6.0865,6.1006,6.0865,6.0936,59200.0
2011-10-19 11:30:00,8.68,8.7,8.68,8.69,60000.0,6.0936,6.1076,6.0936,6.1006,60000.0
2011-10-19 11:35:00,8.69,8.71,8.69,8.7,84400.0,6.1006,6.1146,6.1006,6.1076,84400.0
2011-10-19 11:40:00,8.7,8.71,8.69,8.71,74400.0,6.1076,6.1146,6.1006,6.1146,74400.0
2011-10-19 11:45:00,8.71,8.71,8.68,8.69,103200.0,6.1146,6.1146,6.0936,6.1006,103200.0
2011-10-19 11:50:00,8.69,8.7,8.68,8.68,56000.0,6.1006,6.1076,6.0936,6.0936,56000.0
2011-10-19 11:55:00,8.68,8.68,8.65,8.65,80000.0,6.0936,6.0936,6.0725,6.0725,80000.0
2011-10-19 12:00:00,8.66,8.66,8.65,8.65,108000.0,6.0795,6.0795,6.0725,6.0725,108000.0
2011-10-19 12:05:00,8.65,8.65,8.64,8.65,99600.0,6.0725,6.0725,6.0655,6.0725,99600.0
2011-10-19 12:10:00,8.65,8.67,8.65,8.67,56400.0,6.0725,6.0865,6.0725,6.0865,56400.0
2011-10-19 12:15:00,8.67,8.69,8.67,8.69,57600.0,6.0865,6.1006,6.0865,6.1006,57600.0
2011-10-19 12:20:00,8.68,8.7,8.68,8.7,56000.0,6.0936,6.1076,6.0936,6.1076,56000.0
2011-10-19 12:25:00,8.71,8.71,8.69,8.69,36000.0,6.1146,6.1146,6.1006,6.1006,36000.0
2011-10-19 12:30:00,8.69,8.69,8.67,8.67,49200.0,6.1006,6.1006,6.0865,6.0865,49200.0
2011-10-19 12:35:00,8.67,8.69,8.67,8.68,77200.0,6.0865,6.1006,6.0865,6.0936,77200.0
2011-10-19 12:40:00,8.68,8.69,8.68,8.69,48000.0,6.0936,6.1006,6.0936,6.1006,48000.0
2011-10-19 12:45:00,8.69,8.7,8.68,8.68,72000.0,6.1006,6.1076,6.0936,6.0936,72000.0
2011-10-19 12:50:00,8.68,8.7,8.68,8.69,106800.0,6.0936,6.1076,6.0936,6.1006,106800.0
2011-10-19 12:55:00,8.69,8.69,8.67,8.67,86800.0,6.1006,6.1006,6.0865,6.0865,86800.0
2011-10-19 13:00:00,8.68,8.69,8.68,8.69,43200.0,6.0936,6.1006,6.0936,6.1006,43200.0
2011-10-19 13:05:00,8.69,8.69,8.68,8.69,38400.0,6.1006,6.1006,6.0936,6.1006,38400.0
2011-10-19 13:10:00,8.69,8.69,8.68,8.69,30000.0,6.1006,6.1006,6.0936,6.1006,30000.0
2011-10-19 13:15:00,8.69,8.69,8.68,8.69,58000.0,6.1006,6.1006,6.0936,6.1006,58000.0
2011-10-19 13:20:00,8.68,8.69,8.68,8.68,25600.0,6.0936,6.1006,6.0936,6.0936,25600.0
2011-10-19 13:25:00,8.68,8.69,8.67,8.67,56800.0,6.0936,6.1006,6.0865,6.0865,56800.0
2011-10-19 13:30:00,8.67,8.67,8.66,8.66,46000.0,6.0865,6.0865,6.0795,6.0795,46000.0
2011-10-19 13:35:00,8.66,8.66,8.65,8.65,38400.0,6.0795,6.0795,6.0725,6.0725,38400.0
2011-10-19 13:40:00,8.65,8.65,8.64,8.64,35600.0,6.0725,6.0725,6.0655,6.0655,35600.0
2011-10-19 13:45:00,8.64,8.65,8.63,8.64,67200.0,6.0655,6.0725,6.0585,6.0655,67200.0
2011-10-19 13:50:00,8.64,8.65,8.63,8.65,46800.0,6.0655,6.0725,6.0585,6.0725,46800.0
2011-10-19 13:55:00,8.65,8.65,8.64,8.64,32400.0,6.0725,6.0725,6.0655,6.0655,32400.0
2011-10-19 14:00:00,8.65,8.65,8.63,8.63,74400.0,6.0725,6.0725,6.0585,6.0585,74400.0
2011-10-19 14:05:00,8.63,8.63,8.6,8.61,208000.0,6.0585,6.0585,6.0374,6.0444,208000.0
2011-10-19 14:10:00,8.61,8.62,8.59,8.59,186400.0,6.0444,6.0514,6.0304,6.0304,186400.0
2011-10-19 14:15:00,8.59,8.62,8.59,8.6,169600.0,6.0304,6.0514,6.0304,6.0374,169600.0
2011-10-19 14:20:00,8.6,8.61,8.58,8.58,88000.0,6.0374,6.0444,6.0234,6.0234,88000.0
2011-10-19 14:25:00,8.58,8.59,8.55,8.55,124800.0,6.0234,6.0304,6.0023,6.0023,124800.0
2011-10-19 14:30:00,8.55,8.56,8.55,8.56,177600.0,6.0023,6.0093,6.0023,6.0093,177600.0
2011-10-19 14:35:00,8.56,8.58,8.56,8.56,126000.0,6.0093,6.0234,6.0093,6.0093,126000.0
2011-10-19 14:40:00,8.56,8.56,8.54,8.56,223600.0,6.0093,6.0093,5.9953,6.0093,223600.0
2011-10-19 14:45:00,8.56,8.59,8.55,8.58,189600.0,6.0093,6.0304,6.0023,6.0234,189600.0
2011-10-19 14:50:00,8.57,8.58,8.56,8.56,154000.0,6.0163,6.0234,6.0093,6.0093,154000.0
2011-10-19 14:55:00,8.56,8.57,8.54,8.55,142000.0,6.0093,6.0163,5.9953,6.0023,142000.0
2011-10-19 15:00:00,8.55,8.56,8.54,8.54,180800.0,6.0023,6.0093,5.9953,5.9953,180800.0
2011-10-19 15:05:00,8.54,8.55,8.53,8.54,133200.0,5.9953,6.0023,5.9883,5.9953,133200.0
2011-10-19 15:10:00,8.54,8.55,8.53,8.55,164400.0,5.9953,6.0023,5.9883,6.0023,164400.0
2011-10-19 15:15:00,8.55,8.56,8.54,8.55,129600.0,6.0023,6.0093,5.9953,6.0023,129600.0
2011-10-19 15:20:00,8.55,8.56,8.53,8.55,117600.0,6.0023,6.0093,5.9883,6.0023,117600.0
2011-10-19 15:25:00,8.55,8.55,8.52,8.52,141200.0,6.0023,6.0023,5.9812,5.9812,141200.0
2011-10-19 15:30:00,8.52,8.55,8.52,8.54,153200.0,5.9812,6.0023,5.9812,5.9953,153200.0
2011-10-19 15:35:00,8.54,8.54,8.51,8.52,173600.0,5.9953,5.9953,5.9742,5.9812,173600.0
2011-10-19 15:40:00,8.52,8.54,8.49,8.52,245200.0,5.9812,5.9953,5.9602,5.9812,245200.0
2011-10-19 15:45:00,8.52,8.54,8.5,8.54,254000.0,5.9812,5.9953,5.9672,5.9953,254000.0
2011-10-19 15:50:00,8.54,8.54,8.52,8.53,426000.0,5.9953,5.9953,5.9812,5.9883,426000.0
2011-10-19 15:55:00,8.53,8.53,8.52,8.53,490800.0,5.9883,5.9883,5.9812,5.9883,490800.0
2011-10-20 09:30:00,8.56,8.59,8.53,8.54,128800.0,6.0093,6.0304,5.9883,5.9953,128800.0
2011-10-20 09:35:00,8.54,8.56,8.51,8.55,217600.0,5.9953,6.0093,5.9742,6.0023,217600.0
2011-10-20 09:40:00,8.55,8.57,8.53,8.56,128400.0,6.0023,6.0163,5.9883,6.0093,128400.0
2011-10-20 09:45:00,8.56,8.6,8.55,8.56,215200.0,6.0093,6.0374,6.0023,6.0093,215200.0
2011-10-20 09:50:00,8.56,8.58,8.52,8.53,148000.0,6.0093,6.0234,5.9812,5.9883,148000.0
2011-10-20 09:55:00,8.53,8.57,8.52,8.55,154400.0,5.9883,6.0163,5.9812,6.0023,154400.0
2011-10-20 10:00:00,8.56,8.63,8.56,8.61,210800.0,6.0093,6.0585,6.0093,6.0444,210800.0
2011-10-20 10:05:00,8.61,8.61,8.58,8.61,136800.0,6.0444,6.0444,6.0234,6.0444,136800.0
2011-10-20 10:10:00,8.62,8.65,8.62,8.63,149600.0,6.0514,6.0725,6.0514,6.0585,149600.0
2011-10-20 10:15:00,8.64,8.65,8.61,8.63,135200.0,6.0655,6.0725,6.0444,6.0585,135200.0
2011-10-20 10:20:00,8.63,8.65,8.6,8.61,85600.0,6.0585,6.0725,6.0374,6.0444,85600.0
2011-10-20 10:25:00,8.61,8.62,8.59,8.62,119200.0,6.0444,6.0514,6.0304,6.0514,119200.0
2011-10-20 10:30:00,8.62,8.64,8.61,8.63,108400.0,6.0514,6.0655,6.0444,6.0585,108400.0
2011-10-20 10:35:00,8.63,8.67,8.62,8.67,153200.0,6.0585,6.0865,6.0514,6.0865,153200.0
2011-10-20 10:40:00,8.67,8.67,8.64,8.65,112800.0,6.0865,6.0865,6.0655,6.0725,112800.0
2011-10-20 10:45:00,8.65,8.66,8.62,8.62,80400.0,6.0725,6.0795,6.0514,6.0514,80400.0
2011-10-20 10:50:00,8.62,8.62,8.6,8.6,149600.0,6.0514,6.0514,6.0374,6.0374,149600.0
2011-10-20 10:55:00,8.6,8.6,8.57,8.57,100000.0,6.0374,6.0374,6.0163,6.0163,100000.0
2011-10-20 11:00:00,8.57,8.57,8.53,8.53,171200.0,6.0163,6.0163,5.9883,5.9883,171200.0
2011-10-20 11:05:00,8.53,8.58,8.52,8.58,112800.0,5.9883,6.0234,5.9812,6.0234,112800.0
2011-10-20 11:10:00,8.58,8.58,8.55,8.56,61600.0,6.0234,6.0234,6.0023,6.0093,61600.0
2011-10-20 11:15:00,8.55,8.55,8.53,8.53,104800.0,6.0023,6.0023,5.9883,5.9883,104800.0
2011-10-20 11:20:00,8.53,8.56,8.53,8.56,48800.0,5.9883,6.0093,5.9883,6.0093,48800.0
2011-10-20 11:25:00,8.56,8.58,8.54,8.56,67200.0,6.0093,6.0234,5.9953,6.0093,67200.0
2011-10-20 11:30:00,8.56,8.57,8.55,8.57,100400.0,6.0093,6.0163,6.0023,6.0163,100400.0
2011-10-20 11:35:00,8.57,8.6,8.57,8.59,99600.0,6.0163,6.0374,6.0163,6.0304,99600.0
2011-10-20 11:40:00,8.59,8.6,8.58,8.59,52000.0,6.0304,6.0374,6.0234,6.0304,52000.0
2011-10-20 11:45:00,8.59,8.61,8.59,8.6,124800.0,6.0304,6.0444,6.0304,6.0374,124800.0
2011-10-20 11:50:00,8.6,8.6,8.58,8.59,169600.0,6.0374,6.0374,6.0234,6.0304,169600.0
2011-10-20 11:55:00,8.59,8.59,8.55,8.56,93600.0,6.0304,6.0304,6.0023,6.0093,93600.0
2011-10-20 12:00:00,8.56,8.56,8.55,8.55,60400.0,6.0093,6.0093,6.0023,6.0023,60400.0
2011-10-20 12:05:00,8.55,8.56,8.53,8.54,96800.0,6.0023,6.0093,5.9883,5.9953,96800.0
2011-10-20 12:10:00,8.53,8.54,8.52,8.53,81600.0,5.9883,5.9953,5.9812,5.9883,81600.0
2011-10-20 12:15:00,8.54,8.55,8.5,8.5,88800.0,5.9953,6.0023,5.9672,5.9672,88800.0
2011-10-20 12:20:00,8.5,8.55,8.5,8.54,110800.0,5.9672,6.0023,5.9672,5.9953,110800.0
2011-10-20 12:25:00,8.54,8.55,8.53,8.55,42400.0,5.9953,6.0023,5.9883,6.0023,42400.0
2011-10-20 12:30:00,8.55,8.57,8.54,8.56,56800.0,6.0023,6.0163,5.9953,6.0093,56800.0
2011-10-20 12:35:00,8.56,8.57,8.56,8.56,42000.0,6.0093,6.0163,6.0093,6.0093,42000.0
2011-10-20 12:40:00,8.56,8.56,8.55,8.55,50800.0,6.0093,6.0093,6.0023,6.0023,50800.0
2011-10-20 12:45:00,8.55,8.56,8.55,8.55,40400.0,6.0023,6.0093,6.0023,6.0023,40400.0
2011-10-20 12:50:00,8.55,8.56,8.54,8.55,34000.0,6.0023,6.0093,5.9953,6.0023,34000.0
2011-10-20 12:55:00,8.55,8.58,8.54,8.57,147200.0,6.0023,6.0234,5.9953,6.0163,147200.0
2011-10-20 13:00:00,8.57,8.58,8.56,8.56,74400.0,6.0163,6.0234,6.0093,6.0093,74400.0
2011-10-20 13:05:00,8.56,8.59,8.56,8.58,104800.0,6.0093,6.0304,6.0093,6.0234,104800.0
2011-10-20 13:10:00,8.58,8.6,8.58,8.59,80800.0,6.0234,6.0374,6.0234,6.0304,80800.0
2011-10-20 13:15:00,8.59,8.65,8.58,8.63,119600.0,6.0304,6.0725,6.0234,6.0585,119600.0
2011-10-20 13:20:00,8.64,8.66,8.63,8.65,100800.0,6.0655,6.0795,6.0585,6.0725,100800.0
2011-10-20 13:25:00,8.65,8.68,8.64,8.65,117200.0,6.0725,6.0936,6.0655,6.0725,117200.0
2011-10-20 13:30:00,8.64,8.67,8.63,8.63,92000.0,6.0655,6.0865,6.0585,6.0585,92000.0
2011-10-20 13:35:00,8.64,8.65,8.63,8.64,68800.0,6.0655,6.0725,6.0585,6.0655,68800.0
2011-10-20 13:40:00,8.64,8.64,8.61,8.61,136800.0,6.0655,6.0655,6.0444,6.0444,136800.0
2011-10-20 13:45:00,8.61,8.66,8.61,8.65,222400.0,6.0444,6.0795,6.0444,6.0725,222400.0
2011-10-20 13:50:00,8.65,8.68,8.65,8.67,230800.0,6.0725,6.0936,6.0725,6.0865,230800.0
2011-10-20 13:55:00,8.67,8.68,8.65,8.65,104400.0,6.0865,6.0936,6.0725,6.0725,104400.0
2011-10-20 14:00:00,8.65,8.67,8.63,8.64,154800.0,6.0725,6.0865,6.0585,6.0655,154800.0
2011-10-20 14:05:00,8.64,8.65,8.63,8.63,122000.0,6.0655,6.0725,6.0585,6.0585,122000.0
2011-10-20 14:10:00,8.63,8.63,8.62,8.62,110000.0,6.0585,6.0585,6.0514,6.0514,110000.0
2011-10-20 14:15:00,8.62,8.65,8.62,8.63,112000.0,6.0514,6.0725,6.0514,6.0585,112000.0
2011-10-20 14:20:00,8.63,8.66,8.63,8.65,156400.0,6.0585,6.0795,6.0585,6.0725,156400.0
2011-10-20 14:25:00,8.66,8.67,8.65,8.65,107600.0,6.0795,6.0865,6.0725,6.0725,107600.0
2011-10-20 14:30:00,8.65,8.67,8.65,8.66,100400.0,6.0725,6.0865,6.0725,6.0795,100400.0
2011-10-20 14:35:00,8.66,8.7,8.65,8.7,156000.0,6.0795,6.1076,6.0725,6.1076,156000.0
2011-10-20 14:40:00,8.7,8.7,8.68,8.68,103600.0,6.1076,6.1076,6.0936,6.0936,103600.0
2011-10-20 14:45:00,8.68,8.69,8.67,8.68,68400.0,6.0936,6.1006,6.0865,6.0936,68400.0
2011-10-20 14:50:00,8.68,8.71,8.68,8.7,121600.0,6.0936,6.1146,6.0936,6.1076,121600.0
2011-10-20 14:55:00,8.7,8.71,8.68,8.69,90000.0,6.1076,6.1146,6.0936,6.1006,90000.0
2011-10-20 15:00:00,8.68,8.69,8.67,8.67,111200.0,6.0936,6.1006,6.0865,6.0865,111200.0
2011-10-20 15:05:00,8.67,8.68,8.66,8.67,102000.0,6.0865,6.0936,6.0795,6.0865,102000.0
2011-10-20 15:10:00,8.67,8.67,8.66,8.67,105600.0,6.0865,6.0865,6.0795,6.0865,105600.0
2011-10-20 15:15:00,8.67,8.67,8.65,8.67,93200.0,6.0865,6.0865,6.0725,6.0865,93200.0
2011-10-20 15:20:00,8.67,8.67,8.64,8.65,127200.0,6.0865,6.0865,6.0655,6.0725,127200.0
2011-10-20 15:25:00,8.65,8.65,8.62,8.63,136000.0,6.0725,6.0725,6.0514,6.0585,136000.0
2011-10-20 15:30:00,8.63,8.66,8.63,8.66,183200.0,6.0585,6.0795,6.0585,6.0795,183200.0
2011-10-20 15:35:00,8.66,8.67,8.64,8.65,148800.0,6.0795,6.0865,6.0655,6.0725,148800.0
2011-10-20 15:40:00,8.65,8.67,8.65,8.66,118400.0,6.0725,6.0865,6.0725,6.0795,118400.0
2011-10-20 15:45:00,8.66,8.67,8.65,8.67,183200.0,6.0795,6.0865,6.0725,6.0865,183200.0
2011-10-20 15:50:00,8.67,8.67,8.65,8.66,311600.0,6.0865,6.0865,6.0725,6.0795,311600.0
2011-10-20 15:55:00,8.65,8.66,8.65,8.65,334800.0,6.0725,6.0795,6.0725,6.0725,334800.0
2011-10-21 09:30:00,8.73,8.8,8.73,8.74,1334400.0,6.1287,6.1778,6.1287,6.1357,1334400.0
2011-10-21 09:35:00,8.74,8.75,8.71,8.72,153200.0,6.1357,6.1427,6.1146,6.1216,153200.0
2011-10-21 09:40:00,8.72,8.75,8.72,8.73,144000.0,6.1216,6.1427,6.1216,6.1287,144000.0
2011-10-21 09:45:00,8.73,8.76,8.72,8.75,194400.0,6.1287,6.1497,6.1216,6.1427,194400.0
2011-10-21 09:50:00,8.76,8.77,8.75,8.76,119600.0,6.1497,6.1567,6.1427,6.1497,119600.0
2011-10-21 09:55:00,8.76,8.78,8.75,8.77,118000.0,6.1497,6.1638,6.1427,6.1567,118000.0
2011-10-21 10:00:00,8.77,8.77,8.75,8.76,108800.0,6.1567,6.1567,6.1427,6.1497,108800.0
2011-10-21 10:05:00,8.76,8.79,8.76,8.79,73200.0,6.1497,6.1708,6.1497,6.1708,73200.0
2011-10-21 10:10:00,8.79,8.81,8.78,8.81,78000.0,6.1708,6.1848,6.1638,6.1848,78000.0
2011-10-21 10:15:00,8.81,8.82,8.8,8.82,276000.0,6.1848,6.1919,6.1778,6.1919,276000.0
2011-10-21 10:20:00,8.82,8.84,8.82,8.83,148800.0,6.1919,6.2059,6.1919,6.1989,148800.0
2011-10-21 10:25:00,8.83,8.85,8.83,8.84,124800.0,6.1989,6.2129,6.1989,6.2059,124800.0
2011-10-21 10:30:00,8.84,8.85,8.81,8.83,180000.0,6.2059,6.2129,6.1848,6.1989,180000.0
2011-10-21 10:35:00,8.83,8.87,8.83,8.86,296000.0,6.1989,6.227,6.1989,6.2199,296000.0
2011-10-21 10:40:00,8.86,8.88,8.86,8.88,231600.0,6.2199,6.234,6.2199,6.234,231600.0
2011-10-21 10:45:00,8.88,8.88,8.87,8.88,306800.0,6.234,6.234,6.227,6.234,306800.0
2011-10-21 10:50:00,8.88,8.88,8.87,8.88,376000.0,6.234,6.234,6.227,6.234,376000.0
2011-10-21 10:55:00,8.88,8.89,8.88,8.89,94800.0,6.234,6.241,6.234,6.241,94800.0
2011-10-21 11:00:00,8.89,8.9,8.88,8.88,104400.0,6.241,6.248,6.234,6.234,104400.0
2011-10-21 11:05:00,8.88,8.89,8.87,8.88,141200.0,6.234,6.241,6.227,6.234,141200.0
2011-10-21 11:10:00,8.88,8.9,8.87,8.9,225600.0,6.234,6.248,6.227,6.248,225600.0
2011-10-21 11:15:00,8.9,8.9,8.89,8.89,139200.0,6.248,6.248,6.241,6.241,139200.0
2011-10-21 11:20:00,8.89,8.9,8.89,8.9,88000.0,6.241,6.248,6.241,6.248,88000.0
2011-10-21 11:25:00,8.9,8.9,8.88,8.88,52000.0,6.248,6.248,6.234,6.234,52000.0
2011-10-21 11:30:00,8.88,8.89,8.88,8.88,49200.0,6.234,6.241,6.234,6.234,49200.0
2011-10-21 11:35:00,8.88,8.89,8.87,8.89,218000.0,6.234,6.241,6.227,6.241,218000.0
2011-10-21 11:40:00,8.89,8.91,8.89,8.9,89600.0,6.241,6.255,6.241,6.248,89600.0
2011-10-21 11:45:00,8.9,8.91,8.9,8.9,50000.0,6.248,6.255,6.248,6.248,50000.0
2011-10-21 11:50:00,8.9,8.92,8.9,8.91,42000.0,6.248,6.2621,6.248,6.255,42000.0
2011-10-21 11:55:00,8.91,8.92,8.9,8.9,36800.0,6.255,6.2621,6.248,6.248,36800.0
2011-10-21 12:00:00,8.9,8.91,8.89,8.89,51600.0,6.248,6.255,6.241,6.241,51600.0
2011-10-21 12:05:00,8.9,8.9,8.89,8.89,34400.0,6.248,6.248,6.241,6.241,34400.0
2011-10-21 12:10:00,8.89,8.89,8.89,8.89,26800.0,6.241,6.241,6.241,6.241,26800.0
2011-10-21 12:15:00,8.89,8.89,8.88,8.88,41200.0,6.241,6.241,6.234,6.234,41200.0
2011-10-21 12:20:00,8.88,8.88,8.87,8.88,38000.0,6.234,6.234,6.227,6.234,38000.0
2011-10-21 12:25:00,8.88,8.88,8.88,8.88,52800.0,6.234,6.234,6.234,6.234,52800.0
2011-10-21 12:30:00,8.88,8.88,8.87,8.88,58800.0,6.234,6.234,6.227,6.234,58800.0
2011-10-21 12:35:00,8.87,8.88,8.87,8.87,50400.0,6.227,6.234,6.227,6.227,50400.0
2011-10-21 12:40:00,8.87,8.88,8.87,8.87,98800.0,6.227,6.234,6.227,6.227,98800.0
2011-10-21 12:45:00,8.87,8.88,8.87,8.87,70000.0,6.227,6.234,6.227,6.227,70000.0
2011-10-21 12:50:00,8.87,8.88,8.87,8.88,34400.0,6.227,6.234,6.227,6.234,34400.0
2011-10-21 12:55:00,8.88,8.88,8.86,8.86,57200.0,6.234,6.234,6.2199,6.2199,57200.0
2011-10-21 13:00:00,8.86,8.86,8.83,8.83,109600.0,6.2199,6.2199,6.1989,6.1989,109600.0
2011-10-21 13:05:00,8.83,8.84,8.83,8.83,114000.0,6.1989,6.2059,6.1989,6.1989,114000.0
2011-10-21 13:10:00,8.83,8.83,8.81,8.83,76800.0,6.1989,6.1989,6.1848,6.1989,76800.0
2011-10-21 13:15:00,8.83,8.83,8.81,8.82,40400.0,6.1989,6.1989,6.1848,6.1919,40400.0
2011-10-21 13:20:00,8.82,8.84,8.82,8.83,37600.0,6.1919,6.2059,6.1919,6.1989,37600.0
2011-10-21 13:25:00,8.83,8.83,8.8,8.8,81200.0,6.1989,6.1989,6.1778,6.1778,81200.0
2011-10-21 13:30:00,8.81,8.81,8.79,8.81,56400.0,6.1848,6.1848,6.1708,6.1848,56400.0
2011-10-21 13:35:00,8.81,8.82,8.81,8.82,32000.0,6.1848,6.1919,6.1848,6.1919,32000.0
2011-10-21 13:40:00,8.81,8.82,8.8,8.82,63200.0,6.1848,6.1919,6.1778,6.1919,63200.0
2011-10-21 13:45:00,8.81,8.83,8.8,8.82,46800.0,6.1848,6.1989,6.1778,6.1919,46800.0
2011-10-21 13:50:00,8.82,8.83,8.81,8.82,53200.0,6.1919,6.1989,6.1848,6.1919,53200.0
2011-10-21 13:55:00,8.82,8.83,8.8,8.81,49600.0,6.1919,6.1989,6.1778,6.1848,49600.0
2011-10-21 14:00:00,8.81,8.84,8.8,8.84,64000.0,6.1848,6.2059,6.1778,6.2059,64000.0
2011-10-21 14:05:00,8.84,8.86,8.83,8.85,126400.0,6.2059,6.2199,6.1989,6.2129,126400.0
2011-10-21 14:10:00,8.84,8.85,8.83,8.84,54400.0,6.2059,6.2129,6.1989,6.2059,54400.0
2011-10-21 14:15:00,8.84,8.85,8.83,8.83,73200.0,6.2059,6.2129,6.1989,6.1989,73200.0
2011-10-21 14:20:00,8.83,8.84,8.83,8.84,33600.0,6.1989,6.2059,6.1989,6.2059,33600.0
2011-10-21 14:25:00,8.84,8.85,8.84,8.84,45600.0,6.2059,6.2129,6.2059,6.2059,45600.0
2011-10-21 14:30:00,8.84,8.84,8.81,8.81,70000.0,6.2059,6.2059,6.1848,6.1848,70000.0
2011-10-21 14:35:00,8.81,8.83,8.81,8.83,34000.0,6.1848,6.1989,6.1848,6.1989,34000.0
2011-10-21 14:40:00,8.83,8.85,8.83,8.84,76000.0,6.1989,6.2129,6.1989,6.2059,76000.0
2011-10-21 14:45:00,8.84,8.85,8.84,8.84,44800.0,6.2059,6.2129,6.2059,6.2059,44800.0
2011-10-21 14:50:00,8.84,8.85,8.84,8.84,50400.0,6.2059,6.2129,6.2059,6.2059,50400.0
2011-10-21 14:55:00,8.84,8.86,8.83,8.86,58000.0,6.2059,6.2199,6.1989,6.2199,58000.0
2011-10-21 15:00:00,8.86,8.87,8.85,8.87,94800.0,6.2199,6.227,6.2129,6.227,94800.0
2011-10-21 15:05:00,8.87,8.88,8.86,8.87,55200.0,6.227,6.234,6.2199,6.227,55200.0
2011-10-21 15:10:00,8.86,8.87,8.85,8.86,53200.0,6.2199,6.227,6.2129,6.2199,53200.0
2011-10-21 15:15:00,8.86,8.86,8.85,8.86,55600.0,6.2199,6.2199,6.2129,6.2199,55600.0
2011-10-21 15:20:00,8.86,8.88,8.86,8.88,116000.0,6.2199,6.234,6.2199,6.234,116000.0
2011-10-21 15:25:00,8.88,8.88,8.86,8.86,99200.0,6.234,6.234,6.2199,6.2199,99200.0
2011-10-21 15:30:00,8.86,8.87,8.85,8.85,136400.0,6.2199,6.227,6.2129,6.2129,136400.0
2011-10-21 15:35:00,8.85,8.85,8.83,8.83,167200.0,6.2129,6.2129,6.1989,6.1989,167200.0
2011-10-21 15:40:00,8.83,8.84,8.81,8.82,130000.0,6.1989,6.2059,6.1848,6.1919,130000.0
2011-10-21 15:45:00,8.82,8.84,8.82,8.84,170000.0,6.1919,6.2059,6.1919,6.2059,170000.0
2011-10-21 15:50:00,8.84,8.87,8.84,8.87,212800.0,6.2059,6.227,6.2059,6.227,212800.0
2011-10-21 15:55:00,8.87,8.88,8.85,8.88,331200.0,6.227,6.234,6.2129,6.234,331200.0
2011-10-24 09:30:00,8.87,8.95,8.87,8.93,152800.0,6.251,6.3074,6.251,6.2933,152800.0
2011-10-24 09:35:00,8.94,8.95,8.91,8.94,132400.0,6.3003,6.3074,6.2792,6.3003,132400.0
2011-10-24 09:40:00,8.94,8.96,8.93,8.95,78400.0,6.3003,6.3144,6.2933,6.3074,78400.0
2011-10-24 09:45:00,8.95,8.99,8.95,8.99,102800.0,6.3074,6.3356,6.3074,6.3356,102800.0
2011-10-24 09:50:00,8.99,8.99,8.94,8.94,73200.0,6.3356,6.3356,6.3003,6.3003,73200.0
2011-10-24 09:55:00,8.94,8.97,8.94,8.96,50400.0,6.3003,6.3215,6.3003,6.3144,50400.0
2011-10-24 10:00:00,8.97,8.97,8.94,8.95,63600.0,6.3215,6.3215,6.3003,6.3074,63600.0
2011-10-24 10:05:00,8.94,8.97,8.94,8.97,76000.0,6.3003,6.3215,6.3003,6.3215,76000.0
2011-10-24 10:10:00,8.97,9.0,8.97,8.99,180400.0,6.3215,6.3426,6.3215,6.3356,180400.0
2011-10-24 10:15:00,8.99,9.01,8.99,9.0,233600.0,6.3356,6.3497,6.3356,6.3426,233600.0
2011-10-24 10:20:00,9.0,9.01,8.97,8.98,62400.0,6.3426,6.3497,6.3215,6.3285,62400.0
2011-10-24 10:25:00,8.97,8.98,8.95,8.95,79200.0,6.3215,6.3285,6.3074,6.3074,79200.0
2011-10-24 10:30:00,8.95,8.96,8.93,8.95,112000.0,6.3074,6.3144,6.2933,6.3074,112000.0
2011-10-24 10:35:00,8.94,8.95,8.92,8.93,92800.0,6.3003,6.3074,6.2862,6.2933,92800.0
2011-10-24 10:40:00,8.93,8.94,8.92,8.93,93600.0,6.2933,6.3003,6.2862,6.2933,93600.0
2011-10-24 10:45:00,8.93,8.94,8.9,8.9,184800.0,6.2933,6.3003,6.2721,6.2721,184800.0
2011-10-24 10:50:00,8.9,8.92,8.9,8.9,146400.0,6.2721,6.2862,6.2721,6.2721,146400.0
2011-10-24 10:55:00,8.9,8.92,8.89,8.9,65600.0,6.2721,6.2862,6.2651,6.2721,65600.0
2011-10-24 11:00:00,8.9,8.92,8.9,8.92,135600.0,6.2721,6.2862,6.2721,6.2862,135600.0
2011-10-24 11:05:00,8.92,8.93,8.91,8.92,191200.0,6.2862,6.2933,6.2792,6.2862,191200.0
2011-10-24 11:10:00,8.92,8.92,8.91,8.92,132000.0,6.2862,6.2862,6.2792,6.2862,132000.0
2011-10-24 11:15:00,8.92,8.94,8.91,8.94,173200.0,6.2862,6.3003,6.2792,6.3003,173200.0
2011-10-24 11:20:00,8.94,8.96,8.94,8.96,74800.0,6.3003,6.3144,6.3003,6.3144,74800.0
2011-10-24 11:25:00,8.96,8.98,8.96,8.98,113600.0,6.3144,6.3285,6.3144,6.3285,113600.0
2011-10-24 11:30:00,8.98,8.99,8.97,8.99,122000.0,6.3285,6.3356,6.3215,6.3356,122000.0
2011-10-24 11:35:00,8.98,9.02,8.98,9.02,222000.0,6.3285,6.3567,6.3285,6.3567,222000.0
2011-10-24 11:40:00,9.02,9.03,9.01,9.01,112800.0,6.3567,6.3638,6.3497,6.3497,112800.0
2011-10-24 11:45:00,9.01,9.04,9.01,9.02,147200.0,6.3497,6.3708,6.3497,6.3567,147200.0
2011-10-24 11:50:00,9.01,9.02,9.01,9.02,113200.0,6.3497,6.3567,6.3497,6.3567,113200.0
2011-10-24 11:55:00,9.02,9.04,9.02,9.04,93600.0,6.3567,6.3708,6.3567,6.3708,93600.0
2011-10-24 12:00:00,9.04,9.04,9.03,9.04,50400.0,6.3708,6.3708,6.3638,6.3708,50400.0
2011-10-24 12:05:00,9.04,9.05,9.03,9.04,107600.0,6.3708,6.3779,6.3638,6.3708,107600.0
2011-10-24 12:10:00,9.05,9.06,9.05,9.06,72400.0,6.3779,6.3849,6.3779,6.3849,72400.0
2011-10-24 12:15:00,9.06,9.06,9.05,9.05,45200.0,6.3849,6.3849,6.3779,6.3779,45200.0
2011-10-24 12:20:00,9.05,9.05,9.05,9.05,66800.0,6.3779,6.3779,6.3779,6.3779,66800.0
2011-10-24 12:25:00,9.05,9.06,9.05,9.06,36000.0,6.3779,6.3849,6.3779,6.3849,36000.0
2011-10-24 12:30:00,9.05,9.06,9.03,9.04,86000.0,6.3779,6.3849,6.3638,6.3708,86000.0
2011-10-24 12:35:00,9.04,9.04,9.03,9.03,44400.0,6.3708,6.3708,6.3638,6.3638,44400.0
2011-10-24 12:40:00,9.03,9.04,9.03,9.03,54400.0,6.3638,6.3708,6.3638,6.3638,54400.0
2011-10-24 12:45:00,9.03,9.03,9.02,9.03,39200.0,6.3638,6.3638,6.3567,6.3638,39200.0
2011-10-24 12:50:00,9.03,9.05,9.03,9.04,39200.0,6.3638,6.3779,6.3638,6.3708,39200.0
2011-10-24 12:55:00,9.04,9.06,9.04,9.06,170800.0,6.3708,6.3849,6.3708,6.3849,170800.0
2011-10-24 13:00:00,9.06,9.06,9.04,9.05,42400.0,6.3849,6.3849,6.3708,6.3779,42400.0
2011-10-24 13:05:00,9.05,9.05,9.04,9.05,68800.0,6.3779,6.3779,6.3708,6.3779,68800.0
2011-10-24 13:10:00,9.04,9.05,9.04,9.05,75600.0,6.3708,6.3779,6.3708,6.3779,75600.0
2011-10-24 13:15:00,9.05,9.05,9.04,9.05,66400.0,6.3779,6.3779,6.3708,6.3779,66400.0
2011-10-24 13:20:00,9.04,9.05,9.04,9.04,68400.0,6.3708,6.3779,6.3708,6.3708,68400.0
2011-10-24 13:25:00,9.04,9.05,9.04,9.04,58400.0,6.3708,6.3779,6.3708,6.3708,58400.0
2011-10-24 13:30:00,9.04,9.06,9.04,9.05,50400.0,6.3708,6.3849,6.3708,6.3779,50400.0
2011-10-24 13:35:00,9.05,9.06,9.05,9.05,36400.0,6.3779,6.3849,6.3779,6.3779,36400.0
2011-10-24 13:40:00,9.05,9.06,9.05,9.06,52400.0,6.3779,6.3849,6.3779,6.3849,52400.0
2011-10-24 13:45:00,9.06,9.11,9.06,9.1,347600.0,6.3849,6.4201,6.3849,6.4131,347600.0
2011-10-24 13:50:00,9.1,9.1,9.09,9.09,47600.0,6.4131,6.4131,6.406,6.406,47600.0
2011-10-24 13:55:00,9.09,9.1,9.09,9.09,46400.0,6.406,6.4131,6.406,6.406,46400.0
2011-10-24 14:00:00,9.09,9.09,9.08,9.09,77600.0,6.406,6.406,6.399,6.406,77600.0
2011-10-24 14:05:00,9.09,9.09,9.08,9.09,53200.0,6.406,6.406,6.399,6.406,53200.0
2011-10-24 14:10:00,9.08,9.09,9.07,9.08,62000.0,6.399,6.406,6.3919,6.399,62000.0
2011-10-24 14:15:00,9.08,9.08,9.06,9.06,58800.0,6.399,6.399,6.3849,6.3849,58800.0
2011-10-24 14:20:00,9.06,9.08,9.06,9.07,37600.0,6.3849,6.399,6.3849,6.3919,37600.0
2011-10-24 14:25:00,9.07,9.08,9.07,9.07,44000.0,6.3919,6.399,6.3919,6.3919,44000.0
2011-10-24 14:30:00,9.07,9.08,9.06,9.07,53600.0,6.3919,6.399,6.3849,6.3919,53600.0
2011-10-24 14:35:00,9.07,9.08,9.06,9.08,60000.0,6.3919,6.399,6.3849,6.399,60000.0
2011-10-24 14:40:00,9.08,9.08,9.06,9.07,157200.0,6.399,6.399,6.3849,6.3919,157200.0
2011-10-24 14:45:00,9.08,9.08,9.07,9.07,61200.0,6.399,6.399,6.3919,6.3919,61200.0
2011-10-24 14:50:00,9.07,9.08,9.06,9.07,87600.0,6.3919,6.399,6.3849,6.3919,87600.0
2011-10-24 14:55:00,9.06,9.07,9.06,9.07,64800.0,6.3849,6.3919,6.3849,6.3919,64800.0
2011-10-24 15:00:00,9.07,9.09,9.07,9.08,132800.0,6.3919,6.406,6.3919,6.399,132800.0
2011-10-24 15:05:00,9.08,9.09,9.08,9.08,54800.0,6.399,6.406,6.399,6.399,54800.0
2011-10-24 15:10:00,9.08,9.08,9.06,9.06,70000.0,6.399,6.399,6.3849,6.3849,70000.0
2011-10-24 15:15:00,9.06,9.07,9.05,9.06,105200.0,6.3849,6.3919,6.3779,6.3849,105200.0
2011-10-24 15:20:00,9.06,9.06,9.05,9.06,130000.0,6.3849,6.3849,6.3779,6.3849,130000.0
2011-10-24 15:25:00,9.06,9.06,9.03,9.04,126800.0,6.3849,6.3849,6.3638,6.3708,126800.0
2011-10-24 15:30:00,9.04,9.04,9.03,9.04,138400.0,6.3708,6.3708,6.3638,6.3708,138400.0
2011-10-24 15:35:00,9.04,9.05,9.04,9.04,146800.0,6.3708,6.3779,6.3708,6.3708,146800.0
2011-10-24 15:40:00,9.04,9.05,9.03,9.05,196000.0,6.3708,6.3779,6.3638,6.3779,196000.0
2011-10-24 15:45:00,9.05,9.05,9.02,9.02,194400.0,6.3779,6.3779,6.3567,6.3567,194400.0
2011-10-24 15:50:00,9.03,9.04,9.02,9.04,244400.0,6.3638,6.3708,6.3567,6.3708,244400.0
2011-10-24 15:55:00,9.04,9.07,9.04,9.06,322800.0,6.3708,6.3919,6.3708,6.3849,322800.0
2011-10-25 09:30:00,9.02,9.02,8.96,8.97,185600.0,6.3567,6.3567,6.3144,6.3215,185600.0
2011-10-25 09:35:00,8.96,8.97,8.9,8.93,514800.0,6.3144,6.3215,6.2721,6.2933,514800.0
2011-10-25 09:40:00,8.93,8.97,8.93,8.94,262800.0,6.2933,6.3215,6.2933,6.3003,262800.0
2011-10-25 09:45:00,8.94,9.01,8.93,9.0,306800.0,6.3003,6.3497,6.2933,6.3426,306800.0
2011-10-25 09:50:00,8.99,9.01,8.96,9.01,116000.0,6.3356,6.3497,6.3144,6.3497,116000.0
2011-10-25 09:55:00,9.01,9.02,8.98,8.98,90800.0,6.3497,6.3567,6.3285,6.3285,90800.0
2011-10-25 10:00:00,8.98,8.99,8.94,8.95,140800.0,6.3285,6.3356,6.3003,6.3074,140800.0
2011-10-25 10:05:00,8.96,8.97,8.94,8.97,162400.0,6.3144,6.3215,6.3003,6.3215,162400.0
2011-10-25 10:10:00,8.97,8.99,8.97,8.97,66000.0,6.3215,6.3356,6.3215,6.3215,66000.0
2011-10-25 10:15:00,8.97,9.01,8.96,9.01,65600.0,6.3215,6.3497,6.3144,6.3497,65600.0
2011-10-25 10:20:00,9.01,9.02,9.0,9.01,78800.0,6.3497,6.3567,6.3426,6.3497,78800.0
2011-10-25 10:25:00,9.01,9.05,9.01,9.03,77200.0,6.3497,6.3779,6.3497,6.3638,77200.0
2011-10-25 10:30:00,9.03,9.05,9.01,9.04,110800.0,6.3638,6.3779,6.3497,6.3708,110800.0
2011-10-25 10:35:00,9.04,9.07,9.03,9.07,194800.0,6.3708,6.3919,6.3638,6.3919,194800.0
2011-10-25 10:40:00,9.06,9.07,9.05,9.06,79600.0,6.3849,6.3919,6.3779,6.3849,79600.0
2011-10-25 10:45:00,9.06,9.06,9.04,9.05,48800.0,6.3849,6.3849,6.3708,6.3779,48800.0
2011-10-25 10:50:00,9.05,9.05,9.02,9.03,117200.0,6.3779,6.3779,6.3567,6.3638,117200.0
2011-10-25 10:55:00,9.03,9.05,9.02,9.03,100400.0,6.3638,6.3779,6.3567,6.3638,100400.0
2011-10-25 11:00:00,9.02,9.04,9.01,9.01,58800.0,6.3567,6.3708,6.3497,6.3497,58800.0
2011-10-25 11:05:00,9.01,9.01,9.0,9.01,104000.0,6.3497,6.3497,6.3426,6.3497,104000.0
2011-10-25 11:10:00,9.01,9.01,9.0,9.01,91600.0,6.3497,6.3497,6.3426,6.3497,91600.0
2011-10-25 11:15:00,9.01,9.01,8.99,8.99,93200.0,6.3497,6.3497,6.3356,6.3356,93200.0
2011-10-25 11:20:00,8.99,8.99,8.97,8.97,39600.0,6.3356,6.3356,6.3215,6.3215,39600.0
2011-10-25 11:25:00,8.97,8.99,8.97,8.99,74000.0,6.3215,6.3356,6.3215,6.3356,74000.0
2011-10-25 11:30:00,8.99,9.01,8.98,9.0,102800.0,6.3356,6.3497,6.3285,6.3426,102800.0
2011-10-25 11:35:00,9.0,9.02,9.0,9.01,40800.0,6.3426,6.3567,6.3426,6.3497,40800.0
2011-10-25 11:40:00,9.01,9.01,8.99,9.0,48800.0,6.3497,6.3497,6.3356,6.3426,48800.0
2011-10-25 11:45:00,8.99,9.01,8.99,9.0,88000.0,6.3356,6.3497,6.3356,6.3426,88000.0
2011-10-25 11:50:00,9.01,9.04,9.0,9.03,93600.0,6.3497,6.3708,6.3426,6.3638,93600.0
2011-10-25 11:55:00,9.03,9.03,9.03,9.03,30000.0,6.3638,6.3638,6.3638,6.3638,30000.0
2011-10-25 12:00:00,9.03,9.03,9.02,9.03,82800.0,6.3638,6.3638,6.3567,6.3638,82800.0
2011-10-25 12:05:00,9.03,9.06,9.03,9.05,70800.0,6.3638,6.3849,6.3638,6.3779,70800.0
2011-10-25 12:10:00,9.05,9.06,9.05,9.06,26400.0,6.3779,6.3849,6.3779,6.3849,26400.0
2011-10-25 12:15:00,9.05,9.06,9.05,9.06,30400.0,6.3779,6.3849,6.3779,6.3849,30400.0
2011-10-25 12:20:00,9.06,9.06,9.04,9.04,16400.0,6.3849,6.3849,6.3708,6.3708,16400.0
2011-10-25 12:25:00,9.04,9.05,9.03,9.05,61600.0,6.3708,6.3779,6.3638,6.3779,61600.0
2011-10-25 12:30:00,9.05,9.06,9.04,9.05,40800.0,6.3779,6.3849,6.3708,6.3779,40800.0
2011-10-25 12:35:00,9.05,9.05,9.04,9.04,22000.0,6.3779,6.3779,6.3708,6.3708,22000.0
2011-10-25 12:40:00,9.04,9.04,9.03,9.03,29600.0,6.3708,6.3708,6.3638,6.3638,29600.0
2011-10-25 12:45:00,9.03,9.03,9.01,9.01,80000.0,6.3638,6.3638,6.3497,6.3497,80000.0
2011-10-25 12:50:00,9.01,9.02,9.01,9.02,85600.0,6.3497,6.3567,6.3497,6.3567,85600.0
2011-10-25 12:55:00,9.02,9.03,9.02,9.02,79200.0,6.3567,6.3638,6.3567,6.3567,79200.0
2011-10-25 13:00:00,9.02,9.04,9.02,9.04,100800.0,6.3567,6.3708,6.3567,6.3708,100800.0
2011-10-25 13:05:00,9.04,9.06,9.03,9.06,113200.0,6.3708,6.3849,6.3638,6.3849,113200.0
2011-10-25 13:10:00,9.06,9.06,9.04,9.04,32400.0,6.3849,6.3849,6.3708,6.3708,32400.0
2011-10-25 13:15:00,9.04,9.05,9.04,9.05,21600.0,6.3708,6.3779,6.3708,6.3779,21600.0
2011-10-25 13:20:00,9.04,9.06,9.04,9.05,43200.0,6.3708,6.3849,6.3708,6.3779,43200.0
2011-10-25 13:25:00,9.05,9.06,9.04,9.05,75600.0,6.3779,6.3849,6.3708,6.3779,75600.0
2011-10-25 13:30:00,9.05,9.05,9.02,9.03,63600.0,6.3779,6.3779,6.3567,6.3638,63600.0
2011-10-25 13:35:00,9.03,9.04,9.02,9.03,60000.0,6.3638,6.3708,6.3567,6.3638,60000.0
2011-10-25 13:40:00,9.03,9.03,9.02,9.03,73200.0,6.3638,6.3638,6.3567,6.3638,73200.0
2011-10-25 13:45:00,9.03,9.03,9.02,9.03,40400.0,6.3638,6.3638,6.3567,6.3638,40400.0
2011-10-25 13:50:00,9.03,9.06,9.03,9.05,56800.0,6.3638,6.3849,6.3638,6.3779,56800.0
2011-10-25 13:55:00,9.05,9.05,9.03,9.05,31600.0,6.3779,6.3779,6.3638,6.3779,31600.0
2011-10-25 14:00:00,9.04,9.04,9.01,9.02,152800.0,6.3708,6.3708,6.3497,6.3567,152800.0
2011-10-25 14:05:00,9.02,9.02,9.01,9.01,78800.0,6.3567,6.3567,6.3497,6.3497,78800.0
2011-10-25 14:10:00,9.01,9.01,8.99,8.99,90800.0,6.3497,6.3497,6.3356,6.3356,90800.0
2011-10-25 14:15:00,8.99,9.01,8.99,9.01,57200.0,6.3356,6.3497,6.3356,6.3497,57200.0
2011-10-25 14:20:00,9.01,9.02,9.01,9.02,63600.0,6.3497,6.3567,6.3497,6.3567,63600.0
2011-10-25 14:25:00,9.02,9.03,9.01,9.01,48000.0,6.3567,6.3638,6.3497,6.3497,48000.0
2011-10-25 14:30:00,9.01,9.02,9.0,9.01,94800.0,6.3497,6.3567,6.3426,6.3497,94800.0
2011-10-25 14:35:00,9.01,9.01,9.0,9.0,61200.0,6.3497,6.3497,6.3426,6.3426,61200.0
2011-10-25 14:40:00,9.0,9.03,8.99,9.03,90000.0,6.3426,6.3638,6.3356,6.3638,90000.0
2011-10-25 14:45:00,9.03,9.03,9.02,9.02,63600.0,6.3638,6.3638,6.3567,6.3567,63600.0
2011-10-25 14:50:00,9.02,9.02,9.01,9.01,69600.0,6.3567,6.3567,6.3497,6.3497,69600.0
2011-10-25 14:55:00,9.01,9.02,9.01,9.02,58000.0,6.3497,6.3567,6.3497,6.3567,58000.0
2011-10-25 15:00:00,9.03,9.04,9.02,9.02,212400.0,6.3638,6.3708,6.3567,6.3567,212400.0
2011-10-25 15:05:00,9.02,9.02,9.01,9.01,134800.0,6.3567,6.3567,6.3497,6.3497,134800.0
2011-10-25 15:10:00,9.01,9.01,8.99,8.99,84800.0,6.3497,6.3497,6.3356,6.3356,84800.0
2011-10-25 15:15:00,8.99,9.0,8.98,8.99,55200.0,6.3356,6.3426,6.3285,6.3356,55200.0
2011-10-25 15:20:00,8.98,8.98,8.97,8.97,86400.0,6.3285,6.3285,6.3215,6.3215,86400.0
2011-10-25 15:25:00,8.97,8.98,8.97,8.98,84000.0,6.3215,6.3285,6.3215,6.3285,84000.0
2011-10-25 15:30:00,8.98,9.0,8.98,9.0,135600.0,6.3285,6.3426,6.3285,6.3426,135600.0
2011-10-25 15:35:00,8.99,9.0,8.99,8.99,195600.0,6.3356,6.3426,6.3356,6.3356,195600.0
2011-10-25 15:40:00,8.99,9.01,8.99,9.0,151200.0,6.3356,6.3497,6.3356,6.3426,151200.0
2011-10-25 15:45:00,9.0,9.01,8.99,8.99,463200.0,6.3426,6.3497,6.3356,6.3356,463200.0
2011-10-25 15:50:00,8.99,8.99,8.97,8.97,700000.0,6.3356,6.3356,6.3215,6.3215,700000.0
2011-10-25 15:55:00,8.98,8.98,8.95,8.97,444000.0,6.3285,6.3285,6.3074,6.3215,444000.0
2011-10-26 09:30:00,9.07,9.15,8.94,9.13,242400.0,6.3919,6.4483,6.3003,6.4342,242400.0
2011-10-26 09:35:00,9.13,9.13,9.1,9.11,221600.0,6.4342,6.4342,6.4131,6.4201,221600.0
2011-10-26 09:40:00,9.11,9.14,9.09,9.1,184400.0,6.4201,6.4413,6.406,6.4131,184400.0
2011-10-26 09:45:00,9.1,9.12,9.09,9.09,167600.0,6.4131,6.4272,6.406,6.406,167600.0
2011-10-26 09:50:00,9.09,9.1,9.07,9.1,114000.0,6.406,6.4131,6.3919,6.4131,114000.0
2011-10-26 09:55:00,9.1,9.1,9.06,9.07,89600.0,6.4131,6.4131,6.3849,6.3919,89600.0
2011-10-26 10:00:00,9.07,9.08,9.04,9.06,112800.0,6.3919,6.399,6.3708,6.3849,112800.0
2011-10-26 10:05:00,9.06,9.06,9.02,9.02,78800.0,6.3849,6.3849,6.3567,6.3567,78800.0
2011-10-26 10:10:00,9.02,9.03,9.01,9.02,174400.0,6.3567,6.3638,6.3497,6.3567,174400.0
2011-10-26 10:15:00,9.02,9.04,9.01,9.04,143200.0,6.3567,6.3708,6.3497,6.3708,143200.0
2011-10-26 10:20:00,9.04,9.04,9.02,9.04,136800.0,6.3708,6.3708,6.3567,6.3708,136800.0
2011-10-26 10:25:00,9.04,9.04,9.02,9.03,48800.0,6.3708,6.3708,6.3567,6.3638,48800.0
2011-10-26 10:30:00,9.03,9.03,9.01,9.01,50800.0,6.3638,6.3638,6.3497,6.3497,50800.0
2011-10-26 10:35:00,9.01,9.04,9.0,9.02,83200.0,6.3497,6.3708,6.3426,6.3567,83200.0
2011-10-26 10:40:00,9.02,9.02,8.99,8.99,68400.0,6.3567,6.3567,6.3356,6.3356,68400.0
2011-10-26 10:45:00,8.99,8.99,8.93,8.93,69600.0,6.3356,6.3356,6.2933,6.2933,69600.0
2011-10-26 10:50:00,8.93,8.95,8.92,8.94,89600.0,6.2933,6.3074,6.2862,6.3003,89600.0
2011-10-26 10:55:00,8.93,8.93,8.9,8.92,202400.0,6.2933,6.2933,6.2721,6.2862,202400.0
2011-10-26 11:00:00,8.91,8.95,8.91,8.94,68800.0,6.2792,6.3074,6.2792,6.3003,68800.0
2011-10-26 11:05:00,8.94,8.95,8.91,8.92,64800.0,6.3003,6.3074,6.2792,6.2862,64800.0
2011-10-26 11:10:00,8.92,8.94,8.92,8.94,46800.0,6.2862,6.3003,6.2862,6.3003,46800.0
2011-10-26 11:15:00,8.93,8.94,8.93,8.94,39600.0,6.2933,6.3003,6.2933,6.3003,39600.0
2011-10-26 11:20:00,8.94,8.94,8.92,8.92,62400.0,6.3003,6.3003,6.2862,6.2862,62400.0
2011-10-26 11:25:00,8.92,8.94,8.91,8.93,142400.0,6.2862,6.3003,6.2792,6.2933,142400.0
2011-10-26 11:30:00,8.93,8.94,8.92,8.94,214000.0,6.2933,6.3003,6.2862,6.3003,214000.0
2011-10-26 11:35:00,8.94,8.94,8.93,8.93,49200.0,6.3003,6.3003,6.2933,6.2933,49200.0
2011-10-26 11:40:00,8.93,8.97,8.92,8.96,153600.0,6.2933,6.3215,6.2862,6.3144,153600.0
2011-10-26 11:45:00,8.96,8.97,8.95,8.96,64000.0,6.3144,6.3215,6.3074,6.3144,64000.0
2011-10-26 11:50:00,8.96,8.97,8.95,8.97,23600.0,6.3144,6.3215,6.3074,6.3215,23600.0
2011-10-26 11:55:00,8.97,8.97,8.95,8.95,24800.0,6.3215,6.3215,6.3074,6.3074,24800.0
2011-10-26 12:00:00,8.95,8.98,8.95,8.98,41600.0,6.3074,6.3285,6.3074,6.3285,41600.0
2011-10-26 12:05:00,8.97,8.98,8.95,8.96,51200.0,6.3215,6.3285,6.3074,6.3144,51200.0
2011-10-26 12:10:00,8.95,8.95,8.94,8.94,58800.0,6.3074,6.3074,6.3003,6.3003,58800.0
2011-10-26 12:15:00,8.94,8.95,8.94,8.94,31600.0,6.3003,6.3074,6.3003,6.3003,31600.0
2011-10-26 12:20:00,8.94,8.95,8.93,8.94,36000.0,6.3003,6.3074,6.2933,6.3003,36000.0
2011-10-26 12:25:00,8.93,8.95,8.93,8.95,40800.0,6.2933,6.3074,6.2933,6.3074,40800.0
2011-10-26 12:30:00,8.94,8.94,8.93,8.93,29200.0,6.3003,6.3003,6.2933,6.2933,29200.0
2011-10-26 12:35:00,8.93,8.94,8.93,8.93,30800.0,6.2933,6.3003,6.2933,6.2933,30800.0
2011-10-26 12:40:00,8.93,8.93,8.92,8.92,45200.0,6.2933,6.2933,6.2862,6.2862,45200.0
2011-10-26 12:45:00,8.92,8.93,8.92,8.92,26400.0,6.2862,6.2933,6.2862,6.2862,26400.0
2011-10-26 12:50:00,8.92,8.92,8.91,8.92,130400.0,6.2862,6.2862,6.2792,6.2862,130400.0
2011-10-26 12:55:00,8.92,8.92,8.89,8.9,65600.0,6.2862,6.2862,6.2651,6.2721,65600.0
2011-10-26 13:00:00,8.9,8.9,8.89,8.9,28800.0,6.2721,6.2721,6.2651,6.2721,28800.0
2011-10-26 13:05:00,8.9,8.9,8.88,8.88,48000.0,6.2721,6.2721,6.258,6.258,48000.0
2011-10-26 13:10:00,8.88,8.88,8.87,8.88,76800.0,6.258,6.258,6.251,6.258,76800.0
2011-10-26 13:15:00,8.88,8.88,8.87,8.87,60400.0,6.258,6.258,6.251,6.251,60400.0
2011-10-26 13:20:00,8.88,8.88,8.87,8.88,71200.0,6.258,6.258,6.251,6.258,71200.0
2011-10-26 13:25:00,8.88,8.89,8.87,8.89,55600.0,6.258,6.2651,6.251,6.2651,55600.0
2011-10-26 13:30:00,8.89,8.94,8.89,8.94,100000.0,6.2651,6.3003,6.2651,6.3003,100000.0
2011-10-26 13:35:00,8.94,8.97,8.93,8.97,143200.0,6.3003,6.3215,6.2933,6.3215,143200.0
2011-10-26 13:40:00,8.97,8.97,8.95,8.95,133200.0,6.3215,6.3215,6.3074,6.3074,133200.0
2011-10-26 13:45:00,8.95,8.97,8.95,8.96,100000.0,6.3074,6.3215,6.3074,6.3144,100000.0
2011-10-26 13:50:00,8.96,8.97,8.93,8.95,159600.0,6.3144,6.3215,6.2933,6.3074,159600.0
2011-10-26 13:55:00,8.95,8.96,8.93,8.96,169200.0,6.3074,6.3144,6.2933,6.3144,169200.0
2011-10-26 14:00:00,8.96,8.99,8.96,8.97,136800.0,6.3144,6.3356,6.3144,6.3215,136800.0
2011-10-26 14:05:00,8.97,9.0,8.96,8.99,109600.0,6.3215,6.3426,6.3144,6.3356,109600.0
2011-10-26 14:10:00,8.99,9.0,8.98,8.99,90000.0,6.3356,6.3426,6.3285,6.3356,90000.0
2011-10-26 14:15:00,8.99,8.99,8.96,8.96,108400.0,6.3356,6.3356,6.3144,6.3144,108400.0
2011-10-26 14:20:00,8.96,8.97,8.96,8.97,57600.0,6.3144,6.3215,6.3144,6.3215,57600.0
2011-10-26 14:25:00,8.97,8.98,8.96,8.97,72800.0,6.3215,6.3285,6.3144,6.3215,72800.0
2011-10-26 14:30:00,8.97,9.0,8.95,8.99,215200.0,6.3215,6.3426,6.3074,6.3356,215200.0
2011-10-26 14:35:00,8.99,9.02,8.99,9.02,93600.0,6.3356,6.3567,6.3356,6.3567,93600.0
2011-10-26 14:40:00,9.02,9.02,8.99,8.99,156400.0,6.3567,6.3567,6.3356,6.3356,156400.0
2011-10-26 14:45:00,8.99,9.01,8.99,8.99,71200.0,6.3356,6.3497,6.3356,6.3356,71200.0
2011-10-26 14:50:00,8.99,8.99,8.97,8.97,78400.0,6.3356,6.3356,6.3215,6.3215,78400.0
2011-10-26 14:55:00,8.97,8.99,8.96,8.97,111200.0,6.3215,6.3356,6.3144,6.3215,111200.0
2011-10-26 15:00:00,8.97,8.99,8.97,8.97,116000.0,6.3215,6.3356,6.3215,6.3215,116000.0
2011-10-26 15:05:00,8.98,8.98,8.96,8.97,140000.0,6.3285,6.3285,6.3144,6.3215,140000.0
2011-10-26 15:10:00,8.97,8.99,8.97,8.99,108400.0,6.3215,6.3356,6.3215,6.3356,108400.0
2011-10-26 15:15:00,8.99,9.0,8.97,8.97,79200.0,6.3356,6.3426,6.3215,6.3215,79200.0
2011-10-26 15:20:00,8.96,8.98,8.96,8.97,214000.0,6.3144,6.3285,6.3144,6.3215,214000.0
2011-10-26 15:25:00,8.97,9.0,8.96,8.99,99600.0,6.3215,6.3426,6.3144,6.3356,99600.0
2011-10-26 15:30:00,8.99,9.02,8.98,9.01,178000.0,6.3356,6.3567,6.3285,6.3497,178000.0
2011-10-26 15:35:00,9.01,9.02,8.99,9.0,185600.0,6.3497,6.3567,6.3356,6.3426,185600.0
2011-10-26 15:40:00,8.99,9.02,8.99,9.01,180000.0,6.3356,6.3567,6.3356,6.3497,180000.0
2011-10-26 15:45:00,9.01,9.01,8.97,8.97,225200.0,6.3497,6.3497,6.3215,6.3215,225200.0
2011-10-26 15:50:00,8.96,8.98,8.96,8.96,302000.0,6.3144,6.3285,6.3144,6.3144,302000.0
2011-10-26 15:55:00,8.96,8.98,8.95,8.97,501200.0,6.3144,6.3285,6.3074,6.3215,501200.0
2011-10-27 09:30:00,9.27,9.27,9.2,9.24,141600.0,6.5329,6.5329,6.4836,6.5118,141600.0
2011-10-27 09:35:00,9.24,9.24,9.22,9.23,158800.0,6.5118,6.5118,6.4977,6.5047,158800.0
2011-10-27 09:40:00,9.23,9.25,9.22,9.24,200400.0,6.5047,6.5188,6.4977,6.5118,200400.0
2011-10-27 09:45:00,9.24,9.27,9.24,9.26,172400.0,6.5118,6.5329,6.5118,6.5258,172400.0
2011-10-27 09:50:00,9.26,9.27,9.24,9.25,191200.0,6.5258,6.5329,6.5118,6.5188,191200.0
2011-10-27 09:55:00,9.26,9.28,9.25,9.27,259600.0,6.5258,6.5399,6.5188,6.5329,259600.0
2011-10-27 10:00:00,9.27,9.3,9.26,9.28,366400.0,6.5329,6.554,6.5258,6.5399,366400.0
2011-10-27 10:05:00,9.28,9.29,9.25,9.25,168400.0,6.5399,6.547,6.5188,6.5188,168400.0
2011-10-27 10:10:00,9.25,9.27,9.25,9.27,95600.0,6.5188,6.5329,6.5188,6.5329,95600.0
2011-10-27 10:15:00,9.27,9.28,9.26,9.27,123600.0,6.5329,6.5399,6.5258,6.5329,123600.0
2011-10-27 10:20:00,9.27,9.27,9.25,9.27,122000.0,6.5329,6.5329,6.5188,6.5329,122000.0
2011-10-27 10:25:00,9.27,9.27,9.24,9.26,240000.0,6.5329,6.5329,6.5118,6.5258,240000.0
2011-10-27 10:30:00,9.26,9.28,9.26,9.28,1388400.0,6.5258,6.5399,6.5258,6.5399,1388400.0
2011-10-27 10:35:00,9.28,9.29,9.27,9.28,164800.0,6.5399,6.547,6.5329,6.5399,164800.0
2011-10-27 10:40:00,9.28,9.32,9.28,9.32,118800.0,6.5399,6.5681,6.5399,6.5681,118800.0
2011-10-27 10:45:00,9.32,9.33,9.31,9.31,123200.0,6.5681,6.5752,6.5611,6.5611,123200.0
2011-10-27 10:50:00,9.31,9.31,9.3,9.31,62400.0,6.5611,6.5611,6.554,6.5611,62400.0
2011-10-27 10:55:00,9.31,9.32,9.31,9.31,79600.0,6.5611,6.5681,6.5611,6.5611,79600.0
2011-10-27 11:00:00,9.31,9.32,9.3,9.32,130000.0,6.5611,6.5681,6.554,6.5681,130000.0
2011-10-27 11:05:00,9.32,9.33,9.31,9.31,323200.0,6.5681,6.5752,6.5611,6.5611,323200.0
2011-10-27 11:10:00,9.31,9.33,9.31,9.32,62400.0,6.5611,6.5752,6.5611,6.5681,62400.0
2011-10-27 11:15:00,9.32,9.33,9.3,9.3,129600.0,6.5681,6.5752,6.554,6.554,129600.0
2011-10-27 11:20:00,9.3,9.3,9.28,9.28,99200.0,6.554,6.554,6.5399,6.5399,99200.0
2011-10-27 11:25:00,9.28,9.29,9.28,9.29,49600.0,6.5399,6.547,6.5399,6.547,49600.0
2011-10-27 11:30:00,9.29,9.3,9.29,9.3,76800.0,6.547,6.554,6.547,6.554,76800.0
2011-10-27 11:35:00,9.3,9.32,9.3,9.31,433200.0,6.554,6.5681,6.554,6.5611,433200.0
2011-10-27 11:40:00,9.31,9.32,9.3,9.3,99200.0,6.5611,6.5681,6.554,6.554,99200.0
2011-10-27 11:45:00,9.3,9.31,9.3,9.3,61600.0,6.554,6.5611,6.554,6.554,61600.0
2011-10-27 11:50:00,9.3,9.31,9.3,9.31,56000.0,6.554,6.5611,6.554,6.5611,56000.0
2011-10-27 11:55:00,9.31,9.34,9.31,9.32,372000.0,6.5611,6.5822,6.5611,6.5681,372000.0
2011-10-27 12:00:00,9.32,9.33,9.32,9.33,226800.0,6.5681,6.5752,6.5681,6.5752,226800.0
2011-10-27 12:05:00,9.33,9.34,9.33,9.34,148400.0,6.5752,6.5822,6.5752,6.5822,148400.0
2011-10-27 12:10:00,9.34,9.35,9.33,9.34,119200.0,6.5822,6.5893,6.5752,6.5822,119200.0
2011-10-27 12:15:00,9.34,9.35,9.34,9.34,79600.0,6.5822,6.5893,6.5822,6.5822,79600.0
2011-10-27 12:20:00,9.34,9.34,9.31,9.31,165200.0,6.5822,6.5822,6.5611,6.5611,165200.0
2011-10-27 12:25:00,9.31,9.33,9.31,9.32,80800.0,6.5611,6.5752,6.5611,6.5681,80800.0
2011-10-27 12:30:00,9.31,9.32,9.3,9.31,162400.0,6.5611,6.5681,6.554,6.5611,162400.0
2011-10-27 12:35:00,9.31,9.31,9.29,9.29,159200.0,6.5611,6.5611,6.547,6.547,159200.0
2011-10-27 12:40:00,9.29,9.3,9.28,9.3,141200.0,6.547,6.554,6.5399,6.554,141200.0
2011-10-27 12:45:00,9.3,9.31,9.3,9.31,55200.0,6.554,6.5611,6.554,6.5611,55200.0
2011-10-27 12:50:00,9.31,9.31,9.3,9.31,33600.0,6.5611,6.5611,6.554,6.5611,33600.0
2011-10-27 12:55:00,9.31,9.31,9.31,9.31,29200.0,6.5611,6.5611,6.5611,6.5611,29200.0
2011-10-27 13:00:00,9.31,9.32,9.31,9.31,68000.0,6.5611,6.5681,6.5611,6.5611,68000.0
2011-10-27 13:05:00,9.32,9.32,9.31,9.32,44800.0,6.5681,6.5681,6.5611,6.5681,44800.0
2011-10-27 13:10:00,9.32,9.35,9.32,9.35,104000.0,6.5681,6.5893,6.5681,6.5893,104000.0
2011-10-27 13:15:00,9.34,9.36,9.34,9.35,64800.0,6.5822,6.5963,6.5822,6.5893,64800.0
2011-10-27 13:20:00,9.35,9.36,9.35,9.35,60000.0,6.5893,6.5963,6.5893,6.5893,60000.0
2011-10-27 13:25:00,9.35,9.37,9.35,9.37,78000.0,6.5893,6.6034,6.5893,6.6034,78000.0
2011-10-27 13:30:00,9.37,9.38,9.37,9.37,44800.0,6.6034,6.6104,6.6034,6.6034,44800.0
2011-10-27 13:35:00,9.37,9.38,9.37,9.38,75600.0,6.6034,6.6104,6.6034,6.6104,75600.0
2011-10-27 13:40:00,9.38,9.39,9.37,9.39,59600.0,6.6104,6.6175,6.6034,6.6175,59600.0
2011-10-27 13:45:00,9.39,9.4,9.38,9.4,52000.0,6.6175,6.6245,6.6104,6.6245,52000.0
2011-10-27 13:50:00,9.4,9.42,9.4,9.42,88000.0,6.6245,6.6386,6.6245,6.6386,88000.0
2011-10-27 13:55:00,9.42,9.43,9.42,9.43,107600.0,6.6386,6.6457,6.6386,6.6457,107600.0
2011-10-27 14:00:00,9.42,9.44,9.42,9.43,96000.0,6.6386,6.6527,6.6386,6.6457,96000.0
2011-10-27 14:05:00,9.43,9.45,9.42,9.42,103600.0,6.6457,6.6597,6.6386,6.6386,103600.0
2011-10-27 14:10:00,9.42,9.42,9.41,9.42,185200.0,6.6386,6.6386,6.6316,6.6386,185200.0
2011-10-27 14:15:00,9.42,9.43,9.41,9.42,290000.0,6.6386,6.6457,6.6316,6.6386,290000.0
2011-10-27 14:20:00,9.42,9.44,9.42,9.44,188800.0,6.6386,6.6527,6.6386,6.6527,188800.0
2011-10-27 14:25:00,9.44,9.47,9.43,9.46,248400.0,6.6527,6.6738,6.6457,6.6668,248400.0
2011-10-27 14:30:00,9.47,9.48,9.46,9.48,212800.0,6.6738,6.6809,6.6668,6.6809,212800.0
2011-10-27 14:35:00,9.48,9.55,9.48,9.55,545600.0,6.6809,6.7302,6.6809,6.7302,545600.0
2011-10-27 14:40:00,9.55,9.56,9.55,9.55,369600.0,6.7302,6.7373,6.7302,6.7302,369600.0
2011-10-27 14:45:00,9.55,9.56,9.55,9.56,154000.0,6.7302,6.7373,6.7302,6.7373,154000.0
2011-10-27 14:50:00,9.56,9.58,9.56,9.58,332400.0,6.7373,6.7514,6.7373,6.7514,332400.0
2011-10-27 14:55:00,9.58,9.6,9.57,9.6,619600.0,6.7514,6.7655,6.7443,6.7655,619600.0
2011-10-27 15:00:00,9.6,9.65,9.6,9.64,939600.0,6.7655,6.8007,6.7655,6.7936,939600.0
2011-10-27 15:05:00,9.64,9.65,9.63,9.64,488400.0,6.7936,6.8007,6.7866,6.7936,488400.0
2011-10-27 15:10:00,9.65,9.67,9.64,9.65,412800.0,6.8007,6.8148,6.7936,6.8007,412800.0
2011-10-27 15:15:00,9.65,9.69,9.65,9.69,308000.0,6.8007,6.8289,6.8007,6.8289,308000.0
2011-10-27 15:20:00,9.69,9.74,9.69,9.74,629200.0,6.8289,6.8641,6.8289,6.8641,629200.0
2011-10-27 15:25:00,9.73,9.74,9.7,9.7,519600.0,6.8571,6.8641,6.8359,6.8359,519600.0
2011-10-27 15:30:00,9.7,9.71,9.68,9.68,519600.0,6.8359,6.843,6.8218,6.8218,519600.0
2011-10-27 15:35:00,9.69,9.7,9.67,9.68,658000.0,6.8289,6.8359,6.8148,6.8218,658000.0
2011-10-27 15:40:00,9.68,9.7,9.65,9.66,538800.0,6.8218,6.8359,6.8007,6.8077,538800.0
2011-10-27 15:45:00,9.66,9.66,9.56,9.59,870000.0,6.8077,6.8077,6.7373,6.7584,870000.0
2011-10-27 15:50:00,9.56,9.6,9.54,9.54,646800.0,6.7373,6.7655,6.7232,6.7232,646800.0
2011-10-27 15:55:00,9.54,9.59,9.53,9.59,1199600.0,6.7232,6.7584,6.7161,6.7584,1199600.0
2011-10-28 09:30:00,9.79,9.79,9.54,9.59,142400.0,6.8994,6.8994,6.7232,6.7584,142400.0
2011-10-28 09:35:00,9.59,9.67,9.58,9.67,163200.0,6.7584,6.8148,6.7514,6.8148,163200.0
2011-10-28 09:40:00,9.67,9.67,9.62,9.63,278000.0,6.8148,6.8148,6.7796,6.7866,278000.0
2011-10-28 09:45:00,9.63,9.63,9.56,9.58,181600.0,6.7866,6.7866,6.7373,6.7514,181600.0
2011-10-28 09:50:00,9.58,9.6,9.57,9.6,134400.0,6.7514,6.7655,6.7443,6.7655,134400.0
2011-10-28 09:55:00,9.59,9.6,9.57,9.59,199600.0,6.7584,6.7655,6.7443,6.7584,199600.0
2011-10-28 10:00:00,9.6,9.6,9.56,9.56,174800.0,6.7655,6.7655,6.7373,6.7373,174800.0
2011-10-28 10:05:00,9.56,9.56,9.54,9.55,111600.0,6.7373,6.7373,6.7232,6.7302,111600.0
2011-10-28 10:10:00,9.54,9.56,9.53,9.54,162000.0,6.7232,6.7373,6.7161,6.7232,162000.0
2011-10-28 10:15:00,9.53,9.55,9.53,9.53,49200.0,6.7161,6.7302,6.7161,6.7161,49200.0
2011-10-28 10:20:00,9.53,9.55,9.53,9.54,98400.0,6.7161,6.7302,6.7161,6.7232,98400.0
2011-10-28 10:25:00,9.54,9.55,9.52,9.52,198000.0,6.7232,6.7302,6.7091,6.7091,198000.0
2011-10-28 10:30:00,9.52,9.56,9.52,9.55,82000.0,6.7091,6.7373,6.7091,6.7302,82000.0
2011-10-28 10:35:00,9.55,9.57,9.55,9.56,104000.0,6.7302,6.7443,6.7302,6.7373,104000.0
2011-10-28 10:40:00,9.56,9.57,9.55,9.56,186400.0,6.7373,6.7443,6.7302,6.7373,186400.0
2011-10-28 10:45:00,9.56,9.57,9.55,9.55,190800.0,6.7373,6.7443,6.7302,6.7302,190800.0
2011-10-28 10:50:00,9.55,9.56,9.53,9.56,72800.0,6.7302,6.7373,6.7161,6.7373,72800.0
2011-10-28 10:55:00,9.56,9.56,9.55,9.55,58800.0,6.7373,6.7373,6.7302,6.7302,58800.0
2011-10-28 11:00:00,9.55,9.56,9.53,9.54,130400.0,6.7302,6.7373,6.7161,6.7232,130400.0
2011-10-28 11:05:00,9.54,9.56,9.53,9.55,202000.0,6.7232,6.7373,6.7161,6.7302,202000.0
2011-10-28 11:10:00,9.55,9.56,9.54,9.55,99200.0,6.7302,6.7373,6.7232,6.7302,99200.0
2011-10-28 11:15:00,9.55,9.56,9.54,9.55,119200.0,6.7302,6.7373,6.7232,6.7302,119200.0
2011-10-28 11:20:00,9.55,9.57,9.55,9.56,57600.0,6.7302,6.7443,6.7302,6.7373,57600.0
2011-10-28 11:25:00,9.56,9.56,9.55,9.56,43200.0,6.7373,6.7373,6.7302,6.7373,43200.0
2011-10-28 11:30:00,9.56,9.58,9.56,9.57,74000.0,6.7373,6.7514,6.7373,6.7443,74000.0
2011-10-28 11:35:00,9.57,9.58,9.55,9.57,176400.0,6.7443,6.7514,6.7302,6.7443,176400.0
2011-10-28 11:40:00,9.57,9.57,9.53,9.53,126800.0,6.7443,6.7443,6.7161,6.7161,126800.0
2011-10-28 11:45:00,9.53,9.54,9.53,9.54,77600.0,6.7161,6.7232,6.7161,6.7232,77600.0
2011-10-28 11:50:00,9.54,9.54,9.5,9.5,94800.0,6.7232,6.7232,6.695,6.695,94800.0
2011-10-28 11:55:00,9.5,9.5,9.48,9.5,131200.0,6.695,6.695,6.6809,6.695,131200.0
2011-10-28 12:00:00,9.5,9.52,9.49,9.52,116000.0,6.695,6.7091,6.6879,6.7091,116000.0
2011-10-28 12:05:00,9.52,9.53,9.52,9.53,58800.0,6.7091,6.7161,6.7091,6.7161,58800.0
2011-10-28 12:10:00,9.53,9.55,9.53,9.55,54000.0,6.7161,6.7302,6.7161,6.7302,54000.0
2011-10-28 12:15:00,9.55,9.55,9.55,9.55,50800.0,6.7302,6.7302,6.7302,6.7302,50800.0
2011-10-28 12:20:00,9.55,9.56,9.55,9.55,60800.0,6.7302,6.7373,6.7302,6.7302,60800.0
2011-10-28 12:25:00,9.54,9.54,9.51,9.52,66000.0,6.7232,6.7232,6.702,6.7091,66000.0
2011-10-28 12:30:00,9.52,9.52,9.51,9.52,73600.0,6.7091,6.7091,6.702,6.7091,73600.0
2011-10-28 12:35:00,9.52,9.53,9.52,9.53,62800.0,6.7091,6.7161,6.7091,6.7161,62800.0
2011-10-28 12:40:00,9.53,9.55,9.53,9.55,89600.0,6.7161,6.7302,6.7161,6.7302,89600.0
2011-10-28 12:45:00,9.55,9.56,9.54,9.55,73600.0,6.7302,6.7373,6.7232,6.7302,73600.0
2011-10-28 12:50:00,9.56,9.56,9.55,9.56,166400.0,6.7373,6.7373,6.7302,6.7373,166400.0
2011-10-28 12:55:00,9.56,9.56,9.55,9.55,87200.0,6.7373,6.7373,6.7302,6.7302,87200.0
2011-10-28 13:00:00,9.55,9.55,9.55,9.55,82800.0,6.7302,6.7302,6.7302,6.7302,82800.0
2011-10-28 13:05:00,9.55,9.55,9.54,9.54,74000.0,6.7302,6.7302,6.7232,6.7232,74000.0
2011-10-28 13:10:00,9.54,9.55,9.54,9.54,67200.0,6.7232,6.7302,6.7232,6.7232,67200.0
2011-10-28 13:15:00,9.53,9.55,9.53,9.54,58800.0,6.7161,6.7302,6.7161,6.7232,58800.0
2011-10-28 13:20:00,9.54,9.56,9.54,9.56,82800.0,6.7232,6.7373,6.7232,6.7373,82800.0
2011-10-28 13:25:00,9.56,9.57,9.56,9.56,89600.0,6.7373,6.7443,6.7373,6.7373,89600.0
2011-10-28 13:30:00,9.56,9.56,9.55,9.56,90000.0,6.7373,6.7373,6.7302,6.7373,90000.0
2011-10-28 13:35:00,9.56,9.57,9.56,9.56,85600.0,6.7373,6.7443,6.7373,6.7373,85600.0
2011-10-28 13:40:00,9.56,9.56,9.55,9.55,91200.0,6.7373,6.7373,6.7302,6.7302,91200.0
2011-10-28 13:45:00,9.55,9.55,9.54,9.55,60400.0,6.7302,6.7302,6.7232,6.7302,60400.0
2011-10-28 13:50:00,9.55,9.56,9.54,9.55,101200.0,6.7302,6.7373,6.7232,6.7302,101200.0
2011-10-28 13:55:00,9.55,9.56,9.54,9.55,82000.0,6.7302,6.7373,6.7232,6.7302,82000.0
2011-10-28 14:00:00,9.55,9.56,9.55,9.55,72000.0,6.7302,6.7373,6.7302,6.7302,72000.0
2011-10-28 14:05:00,9.55,9.56,9.54,9.56,166800.0,6.7302,6.7373,6.7232,6.7373,166800.0
2011-10-28 14:10:00,9.56,9.56,9.55,9.56,62400.0,6.7373,6.7373,6.7302,6.7373,62400.0
2011-10-28 14:15:00,9.56,9.56,9.54,9.55,87600.0,6.7373,6.7373,6.7232,6.7302,87600.0
2011-10-28 14:20:00,9.55,9.56,9.55,9.55,65600.0,6.7302,6.7373,6.7302,6.7302,65600.0
2011-10-28 14:25:00,9.55,9.56,9.54,9.56,55600.0,6.7302,6.7373,6.7232,6.7373,55600.0
2011-10-28 14:30:00,9.56,9.57,9.55,9.57,76400.0,6.7373,6.7443,6.7302,6.7443,76400.0
2011-10-28 14:35:00,9.57,9.57,9.56,9.56,72400.0,6.7443,6.7443,6.7373,6.7373,72400.0
2011-10-28 14:40:00,9.57,9.58,9.57,9.57,76000.0,6.7443,6.7514,6.7443,6.7443,76000.0
2011-10-28 14:45:00,9.58,9.58,9.57,9.58,102800.0,6.7514,6.7514,6.7443,6.7514,102800.0
2011-10-28 14:50:00,9.58,9.6,9.58,9.6,184400.0,6.7514,6.7655,6.7514,6.7655,184400.0
2011-10-28 14:55:00,9.6,9.6,9.59,9.6,143200.0,6.7655,6.7655,6.7584,6.7655,143200.0
2011-10-28 15:00:00,9.6,9.62,9.6,9.61,110000.0,6.7655,6.7796,6.7655,6.7725,110000.0
2011-10-28 15:05:00,9.61,9.62,9.61,9.61,120000.0,6.7725,6.7796,6.7725,6.7725,120000.0
2011-10-28 15:10:00,9.61,9.62,9.6,9.61,102400.0,6.7725,6.7796,6.7655,6.7725,102400.0
2011-10-28 15:15:00,9.61,9.62,9.61,9.61,108800.0,6.7725,6.7796,6.7725,6.7725,108800.0
2011-10-28 15:20:00,9.61,9.63,9.61,9.62,149200.0,6.7725,6.7866,6.7725,6.7796,149200.0
2011-10-28 15:25:00,9.62,9.62,9.61,9.62,116000.0,6.7796,6.7796,6.7725,6.7796,116000.0
2011-10-28 15:30:00,9.62,9.62,9.6,9.61,225200.0,6.7796,6.7796,6.7655,6.7725,225200.0
2011-10-28 15:35:00,9.61,9.62,9.6,9.62,145600.0,6.7725,6.7796,6.7655,6.7796,145600.0
2011-10-28 15:40:00,9.62,9.63,9.62,9.63,233600.0,6.7796,6.7866,6.7796,6.7866,233600.0
2011-10-28 15:45:00,9.63,9.64,9.62,9.63,438000.0,6.7866,6.7936,6.7796,6.7866,438000.0
2011-10-28 15:50:00,9.63,9.66,9.63,9.66,308000.0,6.7866,6.8077,6.7866,6.8077,308000.0
2011-10-28 15:55:00,9.66,9.66,9.64,9.66,1057200.0,6.8077,6.8077,6.7936,6.8077,1057200.0
2011-10-31 09:30:00,9.51,9.59,9.47,9.55,217200.0,6.702,6.7584,6.6738,6.7302,217200.0
2011-10-31 09:35:00,9.54,9.56,9.53,9.56,295200.0,6.7232,6.7373,6.7161,6.7373,295200.0
2011-10-31 09:40:00,9.58,9.62,9.56,9.59,125600.0,6.7514,6.7796,6.7373,6.7584,125600.0
2011-10-31 09:45:00,9.59,9.61,9.56,9.6,154400.0,6.7584,6.7725,6.7373,6.7655,154400.0
2011-10-31 09:50:00,9.6,9.64,9.6,9.62,199600.0,6.7655,6.7936,6.7655,6.7796,199600.0
2011-10-31 09:55:00,9.62,9.62,9.59,9.62,154000.0,6.7796,6.7796,6.7584,6.7796,154000.0
2011-10-31 10:00:00,9.61,9.62,9.59,9.59,110000.0,6.7725,6.7796,6.7584,6.7584,110000.0
2011-10-31 10:05:00,9.6,9.64,9.6,9.63,140800.0,6.7655,6.7936,6.7655,6.7866,140800.0
2011-10-31 10:10:00,9.64,9.67,9.63,9.67,234800.0,6.7936,6.8148,6.7866,6.8148,234800.0
2011-10-31 10:15:00,9.67,9.69,9.65,9.65,118400.0,6.8148,6.8289,6.8007,6.8007,118400.0
2011-10-31 10:20:00,9.66,9.67,9.65,9.67,105200.0,6.8077,6.8148,6.8007,6.8148,105200.0
2011-10-31 10:25:00,9.67,9.71,9.67,9.71,106000.0,6.8148,6.843,6.8148,6.843,106000.0
2011-10-31 10:30:00,9.71,9.74,9.71,9.73,135200.0,6.843,6.8641,6.843,6.8571,135200.0
2011-10-31 10:35:00,9.73,9.77,9.73,9.77,246800.0,6.8571,6.8853,6.8571,6.8853,246800.0
2011-10-31 10:40:00,9.76,9.77,9.74,9.74,106800.0,6.8782,6.8853,6.8641,6.8641,106800.0
2011-10-31 10:45:00,9.74,9.76,9.74,9.75,478800.0,6.8641,6.8782,6.8641,6.8712,478800.0
2011-10-31 10:50:00,9.75,9.78,9.73,9.74,286800.0,6.8712,6.8923,6.8571,6.8641,286800.0
2011-10-31 10:55:00,9.74,9.78,9.73,9.77,326800.0,6.8641,6.8923,6.8571,6.8853,326800.0
2011-10-31 11:00:00,9.76,9.78,9.75,9.76,411600.0,6.8782,6.8923,6.8712,6.8782,411600.0
2011-10-31 11:05:00,9.76,9.78,9.76,9.76,281600.0,6.8782,6.8923,6.8782,6.8782,281600.0
2011-10-31 11:10:00,9.76,9.76,9.72,9.72,183600.0,6.8782,6.8782,6.85,6.85,183600.0
2011-10-31 11:15:00,9.72,9.72,9.69,9.69,72000.0,6.85,6.85,6.8289,6.8289,72000.0
2011-10-31 11:20:00,9.69,9.7,9.68,9.68,72400.0,6.8289,6.8359,6.8218,6.8218,72400.0
2011-10-31 11:25:00,9.69,9.69,9.67,9.68,118400.0,6.8289,6.8289,6.8148,6.8218,118400.0
2011-10-31 11:30:00,9.67,9.7,9.67,9.69,160800.0,6.8148,6.8359,6.8148,6.8289,160800.0
2011-10-31 11:35:00,9.69,9.69,9.68,9.68,102000.0,6.8289,6.8289,6.8218,6.8218,102000.0
2011-10-31 11:40:00,9.68,9.7,9.68,9.69,184800.0,6.8218,6.8359,6.8218,6.8289,184800.0
2011-10-31 11:45:00,9.69,9.69,9.68,9.68,82000.0,6.8289,6.8289,6.8218,6.8218,82000.0
2011-10-31 11:50:00,9.68,9.69,9.65,9.69,202000.0,6.8218,6.8289,6.8007,6.8289,202000.0
2011-10-31 11:55:00,9.69,9.69,9.66,9.67,52000.0,6.8289,6.8289,6.8077,6.8148,52000.0
2011-10-31 12:00:00,9.67,9.67,9.65,9.65,126400.0,6.8148,6.8148,6.8007,6.8007,126400.0
2011-10-31 12:05:00,9.65,9.66,9.63,9.65,128000.0,6.8007,6.8077,6.7866,6.8007,128000.0
2011-10-31 12:10:00,9.66,9.69,9.66,9.69,76800.0,6.8077,6.8289,6.8077,6.8289,76800.0
2011-10-31 12:15:00,9.69,9.69,9.67,9.68,130400.0,6.8289,6.8289,6.8148,6.8218,130400.0
2011-10-31 12:20:00,9.68,9.69,9.67,9.68,80400.0,6.8218,6.8289,6.8148,6.8218,80400.0
2011-10-31 12:25:00,9.68,9.68,9.66,9.66,81600.0,6.8218,6.8218,6.8077,6.8077,81600.0
2011-10-31 12:30:00,9.66,9.67,9.64,9.65,106800.0,6.8077,6.8148,6.7936,6.8007,106800.0
2011-10-31 12:35:00,9.65,9.65,9.64,9.65,150400.0,6.8007,6.8007,6.7936,6.8007,150400.0
2011-10-31 12:40:00,9.65,9.65,9.63,9.64,86400.0,6.8007,6.8007,6.7866,6.7936,86400.0
2011-10-31 12:45:00,9.64,9.64,9.63,9.63,159600.0,6.7936,6.7936,6.7866,6.7866,159600.0
2011-10-31 12:50:00,9.63,9.63,9.61,9.62,141200.0,6.7866,6.7866,6.7725,6.7796,141200.0
2011-10-31 12:55:00,9.62,9.63,9.61,9.63,87200.0,6.7796,6.7866,6.7725,6.7866,87200.0
2011-10-31 13:00:00,9.62,9.63,9.62,9.62,139200.0,6.7796,6.7866,6.7796,6.7796,139200.0
2011-10-31 13:05:00,9.62,9.63,9.62,9.63,43200.0,6.7796,6.7866,6.7796,6.7866,43200.0
2011-10-31 13:10:00,9.63,9.64,9.63,9.63,76000.0,6.7866,6.7936,6.7866,6.7866,76000.0
2011-10-31 13:15:00,9.63,9.64,9.62,9.62,67200.0,6.7866,6.7936,6.7796,6.7796,67200.0
2011-10-31 13:20:00,9.62,9.63,9.62,9.62,110000.0,6.7796,6.7866,6.7796,6.7796,110000.0
2011-10-31 13:25:00,9.62,9.62,9.61,9.62,21200.0,6.7796,6.7796,6.7725,6.7796,21200.0
2011-10-31 13:30:00,9.62,9.63,9.62,9.62,112000.0,6.7796,6.7866,6.7796,6.7796,112000.0
2011-10-31 13:35:00,9.62,9.64,9.62,9.63,134800.0,6.7796,6.7936,6.7796,6.7866,134800.0
2011-10-31 13:40:00,9.63,9.64,9.63,9.63,96000.0,6.7866,6.7936,6.7866,6.7866,96000.0
2011-10-31 13:45:00,9.64,9.65,9.63,9.65,86000.0,6.7936,6.8007,6.7866,6.8007,86000.0
2011-10-31 13:50:00,9.65,9.65,9.65,9.65,52000.0,6.8007,6.8007,6.8007,6.8007,52000.0
2011-10-31 13:55:00,9.65,9.65,9.64,9.65,82000.0,6.8007,6.8007,6.7936,6.8007,82000.0
2011-10-31 14:00:00,9.65,9.65,9.64,9.64,58800.0,6.8007,6.8007,6.7936,6.7936,58800.0
2011-10-31 14:05:00,9.64,9.64,9.62,9.63,57200.0,6.7936,6.7936,6.7796,6.7866,57200.0
2011-10-31 14:10:00,9.63,9.63,9.61,9.62,92000.0,6.7866,6.7866,6.7725,6.7796,92000.0
2011-10-31 14:15:00,9.61,9.61,9.61,9.61,38400.0,6.7725,6.7725,6.7725,6.7725,38400.0
2011-10-31 14:20:00,9.62,9.63,9.61,9.61,58000.0,6.7796,6.7866,6.7725,6.7725,58000.0
2011-10-31 14:25:00,9.61,9.62,9.6,9.61,100400.0,6.7725,6.7796,6.7655,6.7725,100400.0
2011-10-31 14:30:00,9.61,9.61,9.6,9.6,156000.0,6.7725,6.7725,6.7655,6.7655,156000.0
2011-10-31 14:35:00,9.6,9.6,9.58,9.59,85600.0,6.7655,6.7655,6.7514,6.7584,85600.0
2011-10-31 14:40:00,9.59,9.6,9.59,9.6,55200.0,6.7584,6.7655,6.7584,6.7655,55200.0
2011-10-31 14:45:00,9.6,9.61,9.59,9.61,82800.0,6.7655,6.7725,6.7584,6.7725,82800.0
2011-10-31 14:50:00,9.61,9.63,9.61,9.63,49200.0,6.7725,6.7866,6.7725,6.7866,49200.0
2011-10-31 14:55:00,9.63,9.65,9.63,9.65,133600.0,6.7866,6.8007,6.7866,6.8007,133600.0
2011-10-31 15:00:00,9.65,9.65,9.63,9.63,121600.0,6.8007,6.8007,6.7866,6.7866,121600.0
2011-10-31 15:05:00,9.63,9.63,9.62,9.62,78400.0,6.7866,6.7866,6.7796,6.7796,78400.0
2011-10-31 15:10:00,9.62,9.62,9.59,9.6,107200.0,6.7796,6.7796,6.7584,6.7655,107200.0
2011-10-31 15:15:00,9.6,9.6,9.55,9.55,200800.0,6.7655,6.7655,6.7302,6.7302,200800.0
2011-10-31 15:20:00,9.55,9.57,9.55,9.57,114000.0,6.7302,6.7443,6.7302,6.7443,114000.0
2011-10-31 15:25:00,9.57,9.57,9.56,9.57,154400.0,6.7443,6.7443,6.7373,6.7443,154400.0
2011-10-31 15:30:00,9.57,9.6,9.56,9.6,315600.0,6.7443,6.7655,6.7373,6.7655,315600.0
2011-10-31 15:35:00,9.6,9.61,9.59,9.6,169600.0,6.7655,6.7725,6.7584,6.7655,169600.0
2011-10-31 15:40:00,9.6,9.61,9.59,9.59,327600.0,6.7655,6.7725,6.7584,6.7584,327600.0
2011-10-31 15:45:00,9.59,9.59,9.55,9.56,298400.0,6.7584,6.7584,6.7302,6.7373,298400.0
2011-10-31 15:50:00,9.56,9.58,9.56,9.58,269600.0,6.7373,6.7514,6.7373,6.7514,269600.0
2011-10-31 15:55:00,9.58,9.58,9.52,9.52,949200.0,6.7514,6.7514,6.7091,6.7091,949200.0
2011-11-01 09:30:00,9.29,9.29,9.19,9.25,248400.0,6.547,6.547,6.4765,6.5188,248400.0
2011-11-01 09:35:00,9.27,9.32,9.25,9.3,263600.0,6.5329,6.5681,6.5188,6.554,263600.0
2011-11-01 09:40:00,9.3,9.34,9.29,9.3,290400.0,6.554,6.5822,6.547,6.554,290400.0
2011-11-01 09:45:00,9.3,9.32,9.27,9.27,192800.0,6.554,6.5681,6.5329,6.5329,192800.0
2011-11-01 09:50:00,9.27,9.31,9.27,9.31,155200.0,6.5329,6.5611,6.5329,6.5611,155200.0
2011-11-01 09:55:00,9.31,9.33,9.3,9.32,83200.0,6.5611,6.5752,6.554,6.5681,83200.0
2011-11-01 10:00:00,9.33,9.38,9.25,9.38,395200.0,6.5752,6.6104,6.5188,6.6104,395200.0
2011-11-01 10:05:00,9.38,9.39,9.35,9.36,317600.0,6.6104,6.6175,6.5893,6.5963,317600.0
2011-11-01 10:10:00,9.36,9.4,9.35,9.38,124800.0,6.5963,6.6245,6.5893,6.6104,124800.0
2011-11-01 10:15:00,9.38,9.4,9.37,9.39,164400.0,6.6104,6.6245,6.6034,6.6175,164400.0
2011-11-01 10:20:00,9.38,9.39,9.36,9.38,137200.0,6.6104,6.6175,6.5963,6.6104,137200.0
2011-11-01 10:25:00,9.38,9.45,9.37,9.44,200800.0,6.6104,6.6597,6.6034,6.6527,200800.0
2011-11-01 10:30:00,9.44,9.47,9.43,9.47,204800.0,6.6527,6.6738,6.6457,6.6738,204800.0
2011-11-01 10:35:00,9.47,9.49,9.47,9.47,116400.0,6.6738,6.6879,6.6738,6.6738,116400.0
2011-11-01 10:40:00,9.47,9.49,9.44,9.46,81200.0,6.6738,6.6879,6.6527,6.6668,81200.0
2011-11-01 10:45:00,9.45,9.45,9.44,9.45,130400.0,6.6597,6.6597,6.6527,6.6597,130400.0
2011-11-01 10:50:00,9.45,9.45,9.43,9.43,237200.0,6.6597,6.6597,6.6457,6.6457,237200.0
2011-11-01 10:55:00,9.43,9.44,9.38,9.39,253600.0,6.6457,6.6527,6.6104,6.6175,253600.0
2011-11-01 11:00:00,9.4,9.41,9.39,9.39,50400.0,6.6245,6.6316,6.6175,6.6175,50400.0
2011-11-01 11:05:00,9.39,9.4,9.38,9.4,68800.0,6.6175,6.6245,6.6104,6.6245,68800.0
2011-11-01 11:10:00,9.4,9.43,9.4,9.42,30400.0,6.6245,6.6457,6.6245,6.6386,30400.0
2011-11-01 11:15:00,9.42,9.45,9.42,9.45,63200.0,6.6386,6.6597,6.6386,6.6597,63200.0
2011-11-01 11:20:00,9.45,9.45,9.43,9.44,65600.0,6.6597,6.6597,6.6457,6.6527,65600.0
2011-11-01 11:25:00,9.44,9.45,9.42,9.43,120800.0,6.6527,6.6597,6.6386,6.6457,120800.0
2011-11-01 11:30:00,9.42,9.43,9.4,9.4,240800.0,6.6386,6.6457,6.6245,6.6245,240800.0
2011-11-01 11:35:00,9.4,9.4,9.38,9.39,323200.0,6.6245,6.6245,6.6104,6.6175,323200.0
2011-11-01 11:40:00,9.39,9.4,9.36,9.36,84800.0,6.6175,6.6245,6.5963,6.5963,84800.0
2011-11-01 11:45:00,9.36,9.38,9.34,9.36,122800.0,6.5963,6.6104,6.5822,6.5963,122800.0
2011-11-01 11:50:00,9.36,9.36,9.31,9.32,134800.0,6.5963,6.5963,6.5611,6.5681,134800.0
2011-11-01 11:55:00,9.32,9.33,9.31,9.31,62000.0,6.5681,6.5752,6.5611,6.5611,62000.0
2011-11-01 12:00:00,9.31,9.31,9.28,9.3,95200.0,6.5611,6.5611,6.5399,6.554,95200.0
2011-11-01 12:05:00,9.3,9.35,9.3,9.33,97200.0,6.554,6.5893,6.554,6.5752,97200.0
2011-11-01 12:10:00,9.33,9.36,9.33,9.35,73200.0,6.5752,6.5963,6.5752,6.5893,73200.0
2011-11-01 12:15:00,9.35,9.35,9.31,9.32,54800.0,6.5893,6.5893,6.5611,6.5681,54800.0
2011-11-01 12:20:00,9.31,9.32,9.3,9.32,77600.0,6.5611,6.5681,6.554,6.5681,77600.0
2011-11-01 12:25:00,9.31,9.33,9.31,9.31,84400.0,6.5611,6.5752,6.5611,6.5611,84400.0
2011-11-01 12:30:00,9.31,9.34,9.3,9.33,90400.0,6.5611,6.5822,6.554,6.5752,90400.0
2011-11-01 12:35:00,9.33,9.34,9.33,9.34,82400.0,6.5752,6.5822,6.5752,6.5822,82400.0
2011-11-01 12:40:00,9.34,9.35,9.3,9.31,78400.0,6.5822,6.5893,6.554,6.5611,78400.0
2011-11-01 12:45:00,9.31,9.31,9.28,9.29,62400.0,6.5611,6.5611,6.5399,6.547,62400.0
2011-11-01 12:50:00,9.28,9.29,9.26,9.27,49200.0,6.5399,6.547,6.5258,6.5329,49200.0
2011-11-01 12:55:00,9.27,9.28,9.26,9.27,45200.0,6.5329,6.5399,6.5258,6.5329,45200.0
2011-11-01 13:00:00,9.26,9.27,9.25,9.27,77600.0,6.5258,6.5329,6.5188,6.5329,77600.0
2011-11-01 13:05:00,9.27,9.3,9.27,9.27,86800.0,6.5329,6.554,6.5329,6.5329,86800.0
2011-11-01 13:10:00,9.27,9.28,9.27,9.27,82400.0,6.5329,6.5399,6.5329,6.5329,82400.0
2011-11-01 13:15:00,9.27,9.28,9.26,9.26,93200.0,6.5329,6.5399,6.5258,6.5258,93200.0
2011-11-01 13:20:00,9.26,9.26,9.24,9.24,74800.0,6.5258,6.5258,6.5118,6.5118,74800.0
2011-11-01 13:25:00,9.24,9.33,9.24,9.31,233600.0,6.5118,6.5752,6.5118,6.5611,233600.0
2011-11-01 13:30:00,9.31,9.36,9.31,9.35,396000.0,6.5611,6.5963,6.5611,6.5893,396000.0
2011-11-01 13:35:00,9.36,9.37,9.34,9.34,184000.0,6.5963,6.6034,6.5822,6.5822,184000.0
2011-11-01 13:40:00,9.34,9.37,9.34,9.36,130400.0,6.5822,6.6034,6.5822,6.5963,130400.0
2011-11-01 13:45:00,9.36,9.4,9.36,9.38,192400.0,6.5963,6.6245,6.5963,6.6104,192400.0
2011-11-01 13:50:00,9.38,9.41,9.37,9.37,77200.0,6.6104,6.6316,6.6034,6.6034,77200.0
2011-11-01 13:55:00,9.38,9.38,9.32,9.35,155600.0,6.6104,6.6104,6.5681,6.5893,155600.0
2011-11-01 14:00:00,9.35,9.37,9.33,9.36,90000.0,6.5893,6.6034,6.5752,6.5963,90000.0
2011-11-01 14:05:00,9.35,9.38,9.35,9.38,86400.0,6.5893,6.6104,6.5893,6.6104,86400.0
2011-11-01 14:10:00,9.37,9.38,9.36,9.38,71600.0,6.6034,6.6104,6.5963,6.6104,71600.0
2011-11-01 14:15:00,9.38,9.39,9.35,9.37,86800.0,6.6104,6.6175,6.5893,6.6034,86800.0
2011-11-01 14:20:00,9.37,9.4,9.37,9.4,147600.0,6.6034,6.6245,6.6034,6.6245,147600.0
2011-11-01 14:25:00,9.4,9.41,9.39,9.4,82400.0,6.6245,6.6316,6.6175,6.6245,82400.0
2011-11-01 14:30:00,9.39,9.41,9.38,9.4,102800.0,6.6175,6.6316,6.6104,6.6245,102800.0
2011-11-01 14:35:00,9.4,9.4,9.37,9.38,251200.0,6.6245,6.6245,6.6034,6.6104,251200.0
2011-11-01 14:40:00,9.38,9.39,9.37,9.39,202800.0,6.6104,6.6175,6.6034,6.6175,202800.0
2011-11-01 14:45:00,9.39,9.4,9.38,9.38,94000.0,6.6175,6.6245,6.6104,6.6104,94000.0
2011-11-01 14:50:00,9.38,9.4,9.34,9.36,106000.0,6.6104,6.6245,6.5822,6.5963,106000.0
2011-11-01 14:55:00,9.36,9.36,9.34,9.35,70800.0,6.5963,6.5963,6.5822,6.5893,70800.0
2011-11-01 15:00:00,9.35,9.35,9.31,9.31,191600.0,6.5893,6.5893,6.5611,6.5611,191600.0
2011-11-01 15:05:00,9.31,9.32,9.29,9.3,156000.0,6.5611,6.5681,6.547,6.554,156000.0
2011-11-01 15:10:00,9.3,9.34,9.3,9.34,106400.0,6.554,6.5822,6.554,6.5822,106400.0
2011-11-01 15:15:00,9.34,9.34,9.31,9.34,124400.0,6.5822,6.5822,6.5611,6.5822,124400.0
2011-11-01 15:20:00,9.34,9.34,9.3,9.31,140400.0,6.5822,6.5822,6.554,6.5611,140400.0
2011-11-01 15:25:00,9.3,9.35,9.3,9.34,160800.0,6.554,6.5893,6.554,6.5822,160800.0
2011-11-01 15:30:00,9.34,9.38,9.33,9.38,414000.0,6.5822,6.6104,6.5752,6.6104,414000.0
2011-11-01 15:35:00,9.37,9.4,9.37,9.4,168000.0,6.6034,6.6245,6.6034,6.6245,168000.0
2011-11-01 15:40:00,9.4,9.4,9.34,9.35,243600.0,6.6245,6.6245,6.5822,6.5893,243600.0
2011-11-01 15:45:00,9.35,9.35,9.3,9.33,532800.0,6.5893,6.5893,6.554,6.5752,532800.0
2011-11-01 15:50:00,9.33,9.33,9.29,9.31,334000.0,6.5752,6.5752,6.547,6.5611,334000.0
2011-11-01 15:55:00,9.31,9.32,9.3,9.3,539200.0,6.5611,6.5681,6.554,6.554,539200.0
2011-11-02 09:30:00,9.4,9.47,9.4,9.46,126800.0,6.6245,6.6738,6.6245,6.6668,126800.0
2011-11-02 09:35:00,9.45,9.45,9.37,9.37,126400.0,6.6597,6.6597,6.6034,6.6034,126400.0
2011-11-02 09:40:00,9.38,9.42,9.38,9.41,95200.0,6.6104,6.6386,6.6104,6.6316,95200.0
2011-11-02 09:45:00,9.42,9.43,9.39,9.41,58400.0,6.6386,6.6457,6.6175,6.6316,58400.0
2011-11-02 09:50:00,9.41,9.41,9.39,9.4,72000.0,6.6316,6.6316,6.6175,6.6245,72000.0
2011-11-02 09:55:00,9.4,9.42,9.39,9.42,82400.0,6.6245,6.6386,6.6175,6.6386,82400.0
2011-11-02 10:00:00,9.42,9.44,9.39,9.4,129600.0,6.6386,6.6527,6.6175,6.6245,129600.0
2011-11-02 10:05:00,9.4,9.44,9.39,9.44,127600.0,6.6245,6.6527,6.6175,6.6527,127600.0
2011-11-02 10:10:00,9.44,9.46,9.43,9.46,80000.0,6.6527,6.6668,6.6457,6.6668,80000.0
2011-11-02 10:15:00,9.46,9.46,9.43,9.45,128000.0,6.6668,6.6668,6.6457,6.6597,128000.0
2011-11-02 10:20:00,9.45,9.46,9.44,9.46,88800.0,6.6597,6.6668,6.6527,6.6668,88800.0
2011-11-02 10:25:00,9.46,9.46,9.45,9.46,66400.0,6.6668,6.6668,6.6597,6.6668,66400.0
2011-11-02 10:30:00,9.45,9.46,9.44,9.46,137600.0,6.6597,6.6668,6.6527,6.6668,137600.0
2011-11-02 10:35:00,9.46,9.48,9.46,9.47,74800.0,6.6668,6.6809,6.6668,6.6738,74800.0
2011-11-02 10:40:00,9.47,9.49,9.47,9.49,86000.0,6.6738,6.6879,6.6738,6.6879,86000.0
2011-11-02 10:45:00,9.49,9.51,9.49,9.51,143200.0,6.6879,6.702,6.6879,6.702,143200.0
2011-11-02 10:50:00,9.51,9.53,9.5,9.52,107200.0,6.702,6.7161,6.695,6.7091,107200.0
2011-11-02 10:55:00,9.53,9.54,9.52,9.53,77600.0,6.7161,6.7232,6.7091,6.7161,77600.0
2011-11-02 11:00:00,9.53,9.54,9.52,9.52,86400.0,6.7161,6.7232,6.7091,6.7091,86400.0
2011-11-02 11:05:00,9.52,9.55,9.52,9.54,77200.0,6.7091,6.7302,6.7091,6.7232,77200.0
2011-11-02 11:10:00,9.53,9.54,9.52,9.52,110800.0,6.7161,6.7232,6.7091,6.7091,110800.0
2011-11-02 11:15:00,9.52,9.54,9.52,9.53,194400.0,6.7091,6.7232,6.7091,6.7161,194400.0
2011-11-02 11:20:00,9.53,9.54,9.52,9.54,77600.0,6.7161,6.7232,6.7091,6.7232,77600.0
2011-11-02 11:25:00,9.54,9.54,9.52,9.53,62400.0,6.7232,6.7232,6.7091,6.7161,62400.0
2011-11-02 11:30:00,9.53,9.53,9.52,9.53,67200.0,6.7161,6.7161,6.7091,6.7161,67200.0
2011-11-02 11:35:00,9.53,9.53,9.52,9.52,58400.0,6.7161,6.7161,6.7091,6.7091,58400.0
2011-11-02 11:40:00,9.52,9.53,9.52,9.52,54800.0,6.7091,6.7161,6.7091,6.7091,54800.0
2011-11-02 11:45:00,9.51,9.53,9.51,9.52,58000.0,6.702,6.7161,6.702,6.7091,58000.0
2011-11-02 11:50:00,9.52,9.52,9.5,9.5,60800.0,6.7091,6.7091,6.695,6.695,60800.0
2011-11-02 11:55:00,9.5,9.51,9.49,9.5,39600.0,6.695,6.702,6.6879,6.695,39600.0
2011-11-02 12:00:00,9.5,9.5,9.49,9.49,44800.0,6.695,6.695,6.6879,6.6879,44800.0
2011-11-02 12:05:00,9.49,9.5,9.49,9.5,55200.0,6.6879,6.695,6.6879,6.695,55200.0
2011-11-02 12:10:00,9.5,9.52,9.5,9.51,30800.0,6.695,6.7091,6.695,6.702,30800.0
2011-11-02 12:15:00,9.51,9.51,9.48,9.48,80000.0,6.702,6.702,6.6809,6.6809,80000.0
2011-11-02 12:20:00,9.49,9.49,9.48,9.48,41600.0,6.6879,6.6879,6.6809,6.6809,41600.0
2011-11-02 12:25:00,9.48,9.52,9.48,9.5,185200.0,6.6809,6.7091,6.6809,6.695,185200.0
2011-11-02 12:30:00,9.51,9.53,9.5,9.5,31600.0,6.702,6.7161,6.695,6.695,31600.0
2011-11-02 12:35:00,9.5,9.52,9.49,9.51,85600.0,6.695,6.7091,6.6879,6.702,85600.0
2011-11-02 12:40:00,9.52,9.53,9.48,9.49,189600.0,6.7091,6.7161,6.6809,6.6879,189600.0
2011-11-02 12:45:00,9.48,9.49,9.47,9.47,78000.0,6.6809,6.6879,6.6738,6.6738,78000.0
2011-11-02 12:50:00,9.47,9.49,9.47,9.49,74800.0,6.6738,6.6879,6.6738,6.6879,74800.0
2011-11-02 12:55:00,9.49,9.49,9.47,9.47,93200.0,6.6879,6.6879,6.6738,6.6738,93200.0
2011-11-02 13:00:00,9.47,9.47,9.44,9.45,278400.0,6.6738,6.6738,6.6527,6.6597,278400.0
2011-11-02 13:05:00,9.45,9.46,9.44,9.44,87200.0,6.6597,6.6668,6.6527,6.6527,87200.0
2011-11-02 13:10:00,9.44,9.45,9.43,9.44,59600.0,6.6527,6.6597,6.6457,6.6527,59600.0
2011-11-02 13:15:00,9.44,9.46,9.44,9.45,147600.0,6.6527,6.6668,6.6527,6.6597,147600.0
2011-11-02 13:20:00,9.45,9.45,9.43,9.44,160400.0,6.6597,6.6597,6.6457,6.6527,160400.0
2011-11-02 13:25:00,9.44,9.46,9.44,9.45,67200.0,6.6527,6.6668,6.6527,6.6597,67200.0
2011-11-02 13:30:00,9.45,9.47,9.45,9.46,294000.0,6.6597,6.6738,6.6597,6.6668,294000.0
2011-11-02 13:35:00,9.46,9.48,9.46,9.47,60000.0,6.6668,6.6809,6.6668,6.6738,60000.0
2011-11-02 13:40:00,9.47,9.49,9.46,9.49,82800.0,6.6738,6.6879,6.6668,6.6879,82800.0
2011-11-02 13:45:00,9.49,9.51,9.49,9.5,81200.0,6.6879,6.702,6.6879,6.695,81200.0
2011-11-02 13:50:00,9.5,9.51,9.49,9.49,103200.0,6.695,6.702,6.6879,6.6879,103200.0
2011-11-02 13:55:00,9.49,9.5,9.49,9.49,56000.0,6.6879,6.695,6.6879,6.6879,56000.0
2011-11-02 14:00:00,9.49,9.49,9.46,9.48,254800.0,6.6879,6.6879,6.6668,6.6809,254800.0
2011-11-02 14:05:00,9.48,9.5,9.47,9.48,278000.0,6.6809,6.695,6.6738,6.6809,278000.0
2011-11-02 14:10:00,9.48,9.48,9.46,9.47,113600.0,6.6809,6.6809,6.6668,6.6738,113600.0
2011-11-02 14:15:00,9.46,9.49,9.46,9.47,117200.0,6.6668,6.6879,6.6668,6.6738,117200.0
2011-11-02 14:20:00,9.47,9.49,9.47,9.47,106000.0,6.6738,6.6879,6.6738,6.6738,106000.0
2011-11-02 14:25:00,9.47,9.49,9.47,9.48,78400.0,6.6738,6.6879,6.6738,6.6809,78400.0
2011-11-02 14:30:00,9.48,9.51,9.47,9.51,94800.0,6.6809,6.702,6.6738,6.702,94800.0
2011-11-02 14:35:00,9.51,9.53,9.51,9.52,164000.0,6.702,6.7161,6.702,6.7091,164000.0
2011-11-02 14:40:00,9.52,9.53,9.51,9.53,160000.0,6.7091,6.7161,6.702,6.7161,160000.0
2011-11-02 14:45:00,9.53,9.55,9.53,9.54,108800.0,6.7161,6.7302,6.7161,6.7232,108800.0
2011-11-02 14:50:00,9.54,9.59,9.54,9.57,479200.0,6.7232,6.7584,6.7232,6.7443,479200.0
2011-11-02 14:55:00,9.57,9.59,9.56,9.57,171200.0,6.7443,6.7584,6.7373,6.7443,171200.0
2011-11-02 15:00:00,9.57,9.57,9.53,9.54,124400.0,6.7443,6.7443,6.7161,6.7232,124400.0
2011-11-02 15:05:00,9.54,9.58,9.53,9.58,223200.0,6.7232,6.7514,6.7161,6.7514,223200.0
2011-11-02 15:10:00,9.57,9.59,9.56,9.59,147200.0,6.7443,6.7584,6.7373,6.7584,147200.0
2011-11-02 15:15:00,9.58,9.6,9.57,9.6,130800.0,6.7514,6.7655,6.7443,6.7655,130800.0
2011-11-02 15:20:00,9.6,9.62,9.6,9.61,179200.0,6.7655,6.7796,6.7655,6.7725,179200.0
2011-11-02 15:25:00,9.61,9.61,9.58,9.6,224400.0,6.7725,6.7725,6.7514,6.7655,224400.0
2011-11-02 15:30:00,9.6,9.61,9.55,9.56,203200.0,6.7655,6.7725,6.7302,6.7373,203200.0
2011-11-02 15:35:00,9.56,9.58,9.55,9.56,158400.0,6.7373,6.7514,6.7302,6.7373,158400.0
2011-11-02 15:40:00,9.56,9.58,9.53,9.54,180800.0,6.7373,6.7514,6.7161,6.7232,180800.0
2011-11-02 15:45:00,9.54,9.55,9.52,9.53,225600.0,6.7232,6.7302,6.7091,6.7161,225600.0
2011-11-02 15:50:00,9.54,9.55,9.53,9.55,337200.0,6.7232,6.7302,6.7161,6.7302,337200.0
2011-11-02 15:55:00,9.55,9.57,9.55,9.56,512400.0,6.7302,6.7443,6.7302,6.7373,512400.0
2011-11-03 09:30:00,9.65,9.79,9.64,9.78,472000.0,6.8007,6.8994,6.7936,6.8923,472000.0
2011-11-03 09:35:00,9.78,9.84,9.77,9.84,462800.0,6.8923,6.9346,6.8853,6.9346,462800.0
2011-11-03 09:40:00,9.84,9.91,9.82,9.89,595200.0,6.9346,6.9839,6.9205,6.9698,595200.0
2011-11-03 09:45:00,9.89,9.9,9.86,9.87,317600.0,6.9698,6.9769,6.9487,6.9557,317600.0
2011-11-03 09:50:00,9.87,9.87,9.8,9.81,238400.0,6.9557,6.9557,6.9064,6.9135,238400.0
2011-11-03 09:55:00,9.81,9.83,9.8,9.81,203200.0,6.9135,6.9275,6.9064,6.9135,203200.0
2011-11-03 10:00:00,9.82,9.84,9.81,9.81,545200.0,6.9205,6.9346,6.9135,6.9135,545200.0
2011-11-03 10:05:00,9.81,9.81,9.76,9.76,414800.0,6.9135,6.9135,6.8782,6.8782,414800.0
2011-11-03 10:10:00,9.76,9.77,9.72,9.74,276400.0,6.8782,6.8853,6.85,6.8641,276400.0
2011-11-03 10:15:00,9.74,9.78,9.74,9.77,235600.0,6.8641,6.8923,6.8641,6.8853,235600.0
2011-11-03 10:20:00,9.77,9.78,9.72,9.72,175200.0,6.8853,6.8923,6.85,6.85,175200.0
2011-11-03 10:25:00,9.72,9.78,9.71,9.75,184800.0,6.85,6.8923,6.843,6.8712,184800.0
2011-11-03 10:30:00,9.75,9.79,9.75,9.79,137600.0,6.8712,6.8994,6.8712,6.8994,137600.0
2011-11-03 10:35:00,9.79,9.79,9.77,9.78,136000.0,6.8994,6.8994,6.8853,6.8923,136000.0
2011-11-03 10:40:00,9.78,9.88,9.78,9.86,324800.0,6.8923,6.9628,6.8923,6.9487,324800.0
2011-11-03 10:45:00,9.87,9.88,9.84,9.84,172000.0,6.9557,6.9628,6.9346,6.9346,172000.0
2011-11-03 10:50:00,9.84,9.86,9.84,9.86,222400.0,6.9346,6.9487,6.9346,6.9487,222400.0
2011-11-03 10:55:00,9.85,9.91,9.85,9.87,314800.0,6.9416,6.9839,6.9416,6.9557,314800.0
2011-11-03 11:00:00,9.87,9.89,9.86,9.87,161200.0,6.9557,6.9698,6.9487,6.9557,161200.0
2011-11-03 11:05:00,9.87,9.9,9.87,9.88,132000.0,6.9557,6.9769,6.9557,6.9628,132000.0
2011-11-03 11:10:00,9.88,9.91,9.88,9.9,126400.0,6.9628,6.9839,6.9628,6.9769,126400.0
2011-11-03 11:15:00,9.9,9.94,9.9,9.94,158000.0,6.9769,7.0051,6.9769,7.0051,158000.0
2011-11-03 11:20:00,9.94,9.96,9.93,9.95,130800.0,7.0051,7.0192,6.998,7.0121,130800.0
2011-11-03 11:25:00,9.95,9.96,9.94,9.94,122800.0,7.0121,7.0192,7.0051,7.0051,122800.0
2011-11-03 11:30:00,9.94,9.95,9.92,9.94,151600.0,7.0051,7.0121,6.991,7.0051,151600.0
2011-11-03 11:35:00,9.94,9.95,9.88,9.88,124800.0,7.0051,7.0121,6.9628,6.9628,124800.0
2011-11-03 11:40:00,9.88,9.9,9.88,9.9,108800.0,6.9628,6.9769,6.9628,6.9769,108800.0
2011-11-03 11:45:00,9.91,9.95,9.9,9.95,115200.0,6.9839,7.0121,6.9769,7.0121,115200.0
2011-11-03 11:50:00,9.95,9.96,9.92,9.92,137600.0,7.0121,7.0192,6.991,6.991,137600.0
2011-11-03 11:55:00,9.92,9.92,9.89,9.89,133600.0,6.991,6.991,6.9698,6.9698,133600.0
2011-11-03 12:00:00,9.89,9.89,9.87,9.87,106000.0,6.9698,6.9698,6.9557,6.9557,106000.0
2011-11-03 12:05:00,9.87,9.88,9.86,9.88,145600.0,6.9557,6.9628,6.9487,6.9628,145600.0
2011-11-03 12:10:00,9.87,9.88,9.86,9.86,114400.0,6.9557,6.9628,6.9487,6.9487,114400.0
2011-11-03 12:15:00,9.86,9.87,9.85,9.86,98400.0,6.9487,6.9557,6.9416,6.9487,98400.0
2011-11-03 12:20:00,9.86,9.88,9.86,9.87,136000.0,6.9487,6.9628,6.9487,6.9557,136000.0
2011-11-03 12:25:00,9.87,9.9,9.86,9.9,179600.0,6.9557,6.9769,6.9487,6.9769,179600.0
2011-11-03 12:30:00,9.9,9.9,9.88,9.88,121200.0,6.9769,6.9769,6.9628,6.9628,121200.0
2011-11-03 12:35:00,9.88,9.89,9.87,9.87,87200.0,6.9628,6.9698,6.9557,6.9557,87200.0
2011-11-03 12:40:00,9.87,9.88,9.87,9.88,113600.0,6.9557,6.9628,6.9557,6.9628,113600.0
2011-11-03 12:45:00,9.88,9.91,9.87,9.91,232400.0,6.9628,6.9839,6.9557,6.9839,232400.0
2011-11-03 12:50:00,9.91,9.97,9.91,9.95,553200.0,6.9839,7.0262,6.9839,7.0121,553200.0
2011-11-03 12:55:00,9.95,9.97,9.95,9.96,138400.0,7.0121,7.0262,7.0121,7.0192,138400.0
2011-11-03 13:00:00,9.96,9.96,9.95,9.95,69200.0,7.0192,7.0192,7.0121,7.0121,69200.0
2011-11-03 13:05:00,9.95,9.97,9.95,9.96,111200.0,7.0121,7.0262,7.0121,7.0192,111200.0
2011-11-03 13:10:00,9.96,9.98,9.96,9.97,173600.0,7.0192,7.0333,7.0192,7.0262,173600.0
2011-11-03 13:15:00,9.97,9.99,9.97,9.97,175200.0,7.0262,7.0403,7.0262,7.0262,175200.0
2011-11-03 13:20:00,9.97,9.98,9.96,9.97,147200.0,7.0262,7.0333,7.0192,7.0262,147200.0
2011-11-03 13:25:00,9.97,9.98,9.95,9.95,86400.0,7.0262,7.0333,7.0121,7.0121,86400.0
2011-11-03 13:30:00,9.95,9.95,9.93,9.94,109600.0,7.0121,7.0121,6.998,7.0051,109600.0
2011-11-03 13:35:00,9.94,9.97,9.93,9.97,137200.0,7.0051,7.0262,6.998,7.0262,137200.0
2011-11-03 13:40:00,9.97,9.98,9.96,9.97,61200.0,7.0262,7.0333,7.0192,7.0262,61200.0
2011-11-03 13:45:00,9.97,9.99,9.96,9.99,57200.0,7.0262,7.0403,7.0192,7.0403,57200.0
2011-11-03 13:50:00,9.99,9.99,9.99,9.99,114400.0,7.0403,7.0403,7.0403,7.0403,114400.0
2011-11-03 13:55:00,9.99,10.0,9.97,9.97,134000.0,7.0403,7.0474,7.0262,7.0262,134000.0
2011-11-03 14:00:00,9.97,9.98,9.96,9.98,270000.0,7.0262,7.0333,7.0192,7.0333,270000.0
2011-11-03 14:05:00,9.98,10.0,9.97,10.0,221600.0,7.0333,7.0474,7.0262,7.0474,221600.0
2011-11-03 14:10:00,10.0,10.0,9.98,9.99,120800.0,7.0474,7.0474,7.0333,7.0403,120800.0
2011-11-03 14:15:00,9.99,10.0,9.98,9.98,197600.0,7.0403,7.0474,7.0333,7.0333,197600.0
2011-11-03 14:20:00,9.98,9.98,9.96,9.96,117200.0,7.0333,7.0333,7.0192,7.0192,117200.0
2011-11-03 14:25:00,9.96,9.97,9.95,9.97,167200.0,7.0192,7.0262,7.0121,7.0262,167200.0
2011-11-03 14:30:00,9.97,9.98,9.96,9.97,188800.0,7.0262,7.0333,7.0192,7.0262,188800.0
2011-11-03 14:35:00,9.97,9.99,9.97,9.99,174000.0,7.0262,7.0403,7.0262,7.0403,174000.0
2011-11-03 14:40:00,9.99,9.99,9.97,9.97,110800.0,7.0403,7.0403,7.0262,7.0262,110800.0
2011-11-03 14:45:00,9.97,9.97,9.95,9.96,67600.0,7.0262,7.0262,7.0121,7.0192,67600.0
2011-11-03 14:50:00,9.96,9.96,9.95,9.96,89600.0,7.0192,7.0192,7.0121,7.0192,89600.0
2011-11-03 14:55:00,9.96,9.97,9.95,9.96,198000.0,7.0192,7.0262,7.0121,7.0192,198000.0
2011-11-03 15:00:00,9.96,9.98,9.96,9.98,89600.0,7.0192,7.0333,7.0192,7.0333,89600.0
2011-11-03 15:05:00,9.98,9.99,9.97,9.98,126800.0,7.0333,7.0403,7.0262,7.0333,126800.0
2011-11-03 15:10:00,9.98,9.99,9.97,9.98,340400.0,7.0333,7.0403,7.0262,7.0333,340400.0
2011-11-03 15:15:00,9.98,9.99,9.97,9.99,171600.0,7.0333,7.0403,7.0262,7.0403,171600.0
2011-11-03 15:20:00,9.99,10.0,9.99,10.0,276000.0,7.0403,7.0474,7.0403,7.0474,276000.0
2011-11-03 15:25:00,10.0,10.0,9.99,10.0,217600.0,7.0474,7.0474,7.0403,7.0474,217600.0
2011-11-03 15:30:00,10.0,10.02,10.0,10.0,460400.0,7.0474,7.0614,7.0474,7.0474,460400.0
2011-11-03 15:35:00,10.0,10.02,9.99,10.0,330800.0,7.0474,7.0614,7.0403,7.0474,330800.0
2011-11-03 15:40:00,10.0,10.02,9.99,10.02,259200.0,7.0474,7.0614,7.0403,7.0614,259200.0
2011-11-03 15:45:00,10.02,10.02,9.99,10.02,305600.0,7.0614,7.0614,7.0403,7.0614,305600.0
2011-11-03 15:50:00,10.02,10.05,10.02,10.03,557200.0,7.0614,7.0826,7.0614,7.0685,557200.0
2011-11-03 15:55:00,10.03,10.05,10.02,10.03,877200.0,7.0685,7.0826,7.0614,7.0685,877200.0
2011-11-04 09:30:00,9.96,9.98,9.92,9.96,118400.0,7.0192,7.0333,6.991,7.0192,118400.0
2011-11-04 09:35:00,9.96,10.05,9.94,10.02,338400.0,7.0192,7.0826,7.0051,7.0614,338400.0
2011-11-04 09:40:00,10.03,10.05,9.97,10.0,275200.0,7.0685,7.0826,7.0262,7.0474,275200.0
2011-11-04 09:45:00,10.0,10.06,10.0,10.06,168000.0,7.0474,7.0896,7.0474,7.0896,168000.0
2011-11-04 09:50:00,10.06,10.08,9.98,9.98,116800.0,7.0896,7.1037,7.0333,7.0333,116800.0
2011-11-04 09:55:00,9.97,9.99,9.97,9.97,114400.0,7.0262,7.0403,7.0262,7.0262,114400.0
2011-11-04 10:00:00,9.97,9.98,9.95,9.98,150800.0,7.0262,7.0333,7.0121,7.0333,150800.0
2011-11-04 10:05:00,9.98,9.98,9.97,9.97,44400.0,7.0333,7.0333,7.0262,7.0262,44400.0
2011-11-04 10:10:00,9.98,10.0,9.98,9.98,82400.0,7.0333,7.0474,7.0333,7.0333,82400.0
2011-11-04 10:15:00,9.98,9.99,9.96,9.96,199600.0,7.0333,7.0403,7.0192,7.0192,199600.0
2011-11-04 10:20:00,9.96,9.96,9.93,9.94,211200.0,7.0192,7.0192,6.998,7.0051,211200.0
2011-11-04 10:25:00,9.94,9.95,9.93,9.94,107600.0,7.0051,7.0121,6.998,7.0051,107600.0
2011-11-04 10:30:00,9.94,9.94,9.89,9.89,174000.0,7.0051,7.0051,6.9698,6.9698,174000.0
2011-11-04 10:35:00,9.9,9.9,9.87,9.88,177200.0,6.9769,6.9769,6.9557,6.9628,177200.0
2011-11-04 10:40:00,9.88,9.91,9.87,9.9,104400.0,6.9628,6.9839,6.9557,6.9769,104400.0
2011-11-04 10:45:00,9.9,9.94,9.9,9.94,81600.0,6.9769,7.0051,6.9769,7.0051,81600.0
2011-11-04 10:50:00,9.94,9.94,9.92,9.94,71600.0,7.0051,7.0051,6.991,7.0051,71600.0
2011-11-04 10:55:00,9.94,9.95,9.93,9.95,74400.0,7.0051,7.0121,6.998,7.0121,74400.0
2011-11-04 11:00:00,9.95,9.99,9.95,9.98,178400.0,7.0121,7.0403,7.0121,7.0333,178400.0
2011-11-04 11:05:00,9.98,9.99,9.93,9.98,116400.0,7.0333,7.0403,6.998,7.0333,116400.0
2011-11-04 11:10:00,9.98,10.01,9.98,10.01,149600.0,7.0333,7.0544,7.0333,7.0544,149600.0
2011-11-04 11:15:00,10.01,10.01,9.98,9.98,84800.0,7.0544,7.0544,7.0333,7.0333,84800.0
2011-11-04 11:20:00,9.98,9.99,9.96,9.97,44000.0,7.0333,7.0403,7.0192,7.0262,44000.0
2011-11-04 11:25:00,9.97,9.99,9.96,9.98,39200.0,7.0262,7.0403,7.0192,7.0333,39200.0
2011-11-04 11:30:00,9.98,10.0,9.98,10.0,70800.0,7.0333,7.0474,7.0333,7.0474,70800.0
2011-11-04 11:35:00,9.99,10.01,9.97,10.01,77200.0,7.0403,7.0544,7.0262,7.0544,77200.0
2011-11-04 11:40:00,10.0,10.01,9.97,9.99,63600.0,7.0474,7.0544,7.0262,7.0403,63600.0
2011-11-04 11:45:00,9.99,10.0,9.97,9.97,97200.0,7.0403,7.0474,7.0262,7.0262,97200.0
2011-11-04 11:50:00,9.97,9.98,9.96,9.97,56000.0,7.0262,7.0333,7.0192,7.0262,56000.0
2011-11-04 11:55:00,9.97,9.99,9.97,9.99,58000.0,7.0262,7.0403,7.0262,7.0403,58000.0
2011-11-04 12:00:00,10.0,10.02,9.99,10.02,69200.0,7.0474,7.0614,7.0403,7.0614,69200.0
2011-11-04 12:05:00,10.02,10.03,10.0,10.0,66400.0,7.0614,7.0685,7.0474,7.0474,66400.0
2011-11-04 12:10:00,10.01,10.01,9.99,10.01,58800.0,7.0544,7.0544,7.0403,7.0544,58800.0
2011-11-04 12:15:00,10.01,10.02,10.0,10.01,56800.0,7.0544,7.0614,7.0474,7.0544,56800.0
2011-11-04 12:20:00,10.01,10.01,9.99,9.99,46000.0,7.0544,7.0544,7.0403,7.0403,46000.0
2011-11-04 12:25:00,9.99,10.01,9.99,9.99,36400.0,7.0403,7.0544,7.0403,7.0403,36400.0
2011-11-04 12:30:00,10.0,10.0,9.98,9.99,50000.0,7.0474,7.0474,7.0333,7.0403,50000.0
2011-11-04 12:35:00,9.99,9.99,9.97,9.97,42800.0,7.0403,7.0403,7.0262,7.0262,42800.0
2011-11-04 12:40:00,9.97,9.98,9.95,9.95,176800.0,7.0262,7.0333,7.0121,7.0121,176800.0
2011-11-04 12:45:00,9.95,9.97,9.95,9.97,53200.0,7.0121,7.0262,7.0121,7.0262,53200.0
2011-11-04 12:50:00,9.97,9.99,9.96,9.97,49200.0,7.0262,7.0403,7.0192,7.0262,49200.0
2011-11-04 12:55:00,9.97,9.99,9.97,9.99,60000.0,7.0262,7.0403,7.0262,7.0403,60000.0
2011-11-04 13:00:00,9.99,9.99,9.97,9.98,79600.0,7.0403,7.0403,7.0262,7.0333,79600.0
2011-11-04 13:05:00,9.97,9.99,9.97,9.99,31600.0,7.0262,7.0403,7.0262,7.0403,31600.0
2011-11-04 13:10:00,9.99,10.02,9.99,10.02,56000.0,7.0403,7.0614,7.0403,7.0614,56000.0
2011-11-04 13:15:00,10.02,10.03,10.01,10.01,82400.0,7.0614,7.0685,7.0544,7.0544,82400.0
2011-11-04 13:20:00,10.01,10.03,10.01,10.02,65600.0,7.0544,7.0685,7.0544,7.0614,65600.0
2011-11-04 13:25:00,10.02,10.02,10.01,10.01,28000.0,7.0614,7.0614,7.0544,7.0544,28000.0
2011-11-04 13:30:00,10.01,10.02,9.99,10.01,93200.0,7.0544,7.0614,7.0403,7.0544,93200.0
2011-11-04 13:35:00,10.01,10.02,10.0,10.0,118400.0,7.0544,7.0614,7.0474,7.0474,118400.0
2011-11-04 13:40:00,10.01,10.03,10.01,10.03,134000.0,7.0544,7.0685,7.0544,7.0685,134000.0
2011-11-04 13:45:00,10.03,10.07,10.02,10.07,213600.0,7.0685,7.0967,7.0614,7.0967,213600.0
2011-11-04 13:50:00,10.07,10.08,10.06,10.07,81200.0,7.0967,7.1037,7.0896,7.0967,81200.0
2011-11-04 13:55:00,10.07,10.07,10.06,10.07,108000.0,7.0967,7.0967,7.0896,7.0967,108000.0
2011-11-04 14:00:00,10.07,10.08,10.07,10.08,53600.0,7.0967,7.1037,7.0967,7.1037,53600.0
2011-11-04 14:05:00,10.08,10.09,10.06,10.07,77200.0,7.1037,7.1108,7.0896,7.0967,77200.0
2011-11-04 14:10:00,10.07,10.07,10.06,10.06,38000.0,7.0967,7.0967,7.0896,7.0896,38000.0
2011-11-04 14:15:00,10.06,10.07,10.06,10.06,71200.0,7.0896,7.0967,7.0896,7.0896,71200.0
2011-11-04 14:20:00,10.06,10.08,10.06,10.07,78000.0,7.0896,7.1037,7.0896,7.0967,78000.0
2011-11-04 14:25:00,10.07,10.1,10.07,10.09,99600.0,7.0967,7.1178,7.0967,7.1108,99600.0
2011-11-04 14:30:00,10.09,10.11,10.09,10.09,60000.0,7.1108,7.1249,7.1108,7.1108,60000.0
2011-11-04 14:35:00,10.09,10.09,10.07,10.07,82000.0,7.1108,7.1108,7.0967,7.0967,82000.0
2011-11-04 14:40:00,10.07,10.09,10.07,10.09,56800.0,7.0967,7.1108,7.0967,7.1108,56800.0
2011-11-04 14:45:00,10.09,10.12,10.09,10.12,123200.0,7.1108,7.1319,7.1108,7.1319,123200.0
2011-11-04 14:50:00,10.12,10.12,10.11,10.11,76000.0,7.1319,7.1319,7.1249,7.1249,76000.0
2011-11-04 14:55:00,10.11,10.11,10.09,10.1,73200.0,7.1249,7.1249,7.1108,7.1178,73200.0
2011-11-04 15:00:00,10.1,10.1,10.08,10.09,112400.0,7.1178,7.1178,7.1037,7.1108,112400.0
2011-11-04 15:05:00,10.09,10.09,10.05,10.05,67600.0,7.1108,7.1108,7.0826,7.0826,67600.0
2011-11-04 15:10:00,10.05,10.06,10.04,10.06,71200.0,7.0826,7.0896,7.0755,7.0896,71200.0
2011-11-04 15:15:00,10.06,10.08,10.06,10.06,116800.0,7.0896,7.1037,7.0896,7.0896,116800.0
2011-11-04 15:20:00,10.06,10.06,10.04,10.06,143200.0,7.0896,7.0896,7.0755,7.0896,143200.0
2011-11-04 15:25:00,10.06,10.07,10.05,10.06,150400.0,7.0896,7.0967,7.0826,7.0896,150400.0
2011-11-04 15:30:00,10.05,10.07,10.05,10.06,222000.0,7.0826,7.0967,7.0826,7.0896,222000.0
2011-11-04 15:35:00,10.06,10.06,10.03,10.03,160000.0,7.0896,7.0896,7.0685,7.0685,160000.0
2011-11-04 15:40:00,10.04,10.07,10.04,10.06,207200.0,7.0755,7.0967,7.0755,7.0896,207200.0
2011-11-04 15:45:00,10.06,10.09,10.06,10.06,284000.0,7.0896,7.1108,7.0896,7.0896,284000.0
2011-11-04 15:50:00,10.06,10.06,10.04,10.05,255600.0,7.0896,7.0896,7.0755,7.0826,255600.0
2011-11-04 15:55:00,10.05,10.08,10.03,10.07,370400.0,7.0826,7.1037,7.0685,7.0967,370400.0
2011-11-07 09:30:00,10.03,10.07,10.03,10.07,109600.0,7.0685,7.0967,7.0685,7.0967,109600.0
2011-11-07 09:35:00,10.07,10.09,10.04,10.05,135600.0,7.0967,7.1108,7.0755,7.0826,135600.0
2011-11-07 09:40:00,10.05,10.06,10.01,10.03,357600.0,7.0826,7.0896,7.0544,7.0685,357600.0
2011-11-07 09:45:00,10.03,10.13,10.03,10.12,331200.0,7.0685,7.139,7.0685,7.1319,331200.0
2011-11-07 09:50:00,10.12,10.14,10.1,10.13,138000.0,7.1319,7.146,7.1178,7.139,138000.0
2011-11-07 09:55:00,10.13,10.13,10.1,10.1,52400.0,7.139,7.139,7.1178,7.1178,52400.0
2011-11-07 10:00:00,10.11,10.12,10.05,10.06,128400.0,7.1249,7.1319,7.0826,7.0896,128400.0
2011-11-07 10:05:00,10.06,10.06,10.02,10.06,103200.0,7.0896,7.0896,7.0614,7.0896,103200.0
2011-11-07 10:10:00,10.06,10.08,10.05,10.05,74800.0,7.0896,7.1037,7.0826,7.0826,74800.0
2011-11-07 10:15:00,10.05,10.06,10.03,10.04,61200.0,7.0826,7.0896,7.0685,7.0755,61200.0
2011-11-07 10:20:00,10.03,10.05,10.03,10.04,59200.0,7.0685,7.0826,7.0685,7.0755,59200.0
2011-11-07 10:25:00,10.04,10.05,10.03,10.04,68800.0,7.0755,7.0826,7.0685,7.0755,68800.0
2011-11-07 10:30:00,10.04,10.04,9.99,9.99,102400.0,7.0755,7.0755,7.0403,7.0403,102400.0
2011-11-07 10:35:00,9.99,10.0,9.97,10.0,117600.0,7.0403,7.0474,7.0262,7.0474,117600.0
2011-11-07 10:40:00,10.0,10.0,9.97,9.99,77200.0,7.0474,7.0474,7.0262,7.0403,77200.0
2011-11-07 10:45:00,9.99,9.99,9.95,9.96,58400.0,7.0403,7.0403,7.0121,7.0192,58400.0
2011-11-07 10:50:00,9.97,9.97,9.95,9.95,76800.0,7.0262,7.0262,7.0121,7.0121,76800.0
2011-11-07 10:55:00,9.95,9.96,9.93,9.96,96400.0,7.0121,7.0192,6.998,7.0192,96400.0
2011-11-07 11:00:00,9.95,9.99,9.95,9.99,72400.0,7.0121,7.0403,7.0121,7.0403,72400.0
2011-11-07 11:05:00,9.99,10.01,9.98,9.99,87600.0,7.0403,7.0544,7.0333,7.0403,87600.0
2011-11-07 11:10:00,9.99,10.02,9.98,10.0,80800.0,7.0403,7.0614,7.0333,7.0474,80800.0
2011-11-07 11:15:00,10.01,10.01,9.99,10.0,100400.0,7.0544,7.0544,7.0403,7.0474,100400.0
2011-11-07 11:20:00,10.0,10.0,9.97,9.97,112400.0,7.0474,7.0474,7.0262,7.0262,112400.0
2011-11-07 11:25:00,9.97,9.98,9.94,9.95,47600.0,7.0262,7.0333,7.0051,7.0121,47600.0
2011-11-07 11:30:00,9.96,9.96,9.94,9.96,63200.0,7.0192,7.0192,7.0051,7.0192,63200.0
2011-11-07 11:35:00,9.95,9.96,9.93,9.96,71600.0,7.0121,7.0192,6.998,7.0192,71600.0
2011-11-07 11:40:00,9.96,9.96,9.92,9.95,120400.0,7.0192,7.0192,6.991,7.0121,120400.0
2011-11-07 11:45:00,9.94,9.96,9.94,9.95,70400.0,7.0051,7.0192,7.0051,7.0121,70400.0
2011-11-07 11:50:00,9.95,9.96,9.93,9.93,53200.0,7.0121,7.0192,6.998,6.998,53200.0
2011-11-07 11:55:00,9.94,9.94,9.91,9.91,62800.0,7.0051,7.0051,6.9839,6.9839,62800.0
2011-11-07 12:00:00,9.92,9.94,9.91,9.94,117200.0,6.991,7.0051,6.9839,7.0051,117200.0
2011-11-07 12:05:00,9.94,9.95,9.92,9.94,92000.0,7.0051,7.0121,6.991,7.0051,92000.0
2011-11-07 12:10:00,9.93,9.94,9.9,9.9,111200.0,6.998,7.0051,6.9769,6.9769,111200.0
2011-11-07 12:15:00,9.9,9.9,9.87,9.88,135200.0,6.9769,6.9769,6.9557,6.9628,135200.0
2011-11-07 12:20:00,9.88,9.88,9.87,9.87,110000.0,6.9628,6.9628,6.9557,6.9557,110000.0
2011-11-07 12:25:00,9.86,9.88,9.86,9.87,121200.0,6.9487,6.9628,6.9487,6.9557,121200.0
2011-11-07 12:30:00,9.87,9.87,9.85,9.85,58400.0,6.9557,6.9557,6.9416,6.9416,58400.0
2011-11-07 12:35:00,9.85,9.86,9.85,9.86,50800.0,6.9416,6.9487,6.9416,6.9487,50800.0
2011-11-07 12:40:00,9.86,9.88,9.86,9.88,61600.0,6.9487,6.9628,6.9487,6.9628,61600.0
2011-11-07 12:45:00,9.88,9.88,9.87,9.87,44400.0,6.9628,6.9628,6.9557,6.9557,44400.0
2011-11-07 12:50:00,9.87,9.88,9.87,9.88,70400.0,6.9557,6.9628,6.9557,6.9628,70400.0
2011-11-07 12:55:00,9.88,9.89,9.87,9.87,166800.0,6.9628,6.9698,6.9557,6.9557,166800.0
2011-11-07 13:00:00,9.87,9.88,9.87,9.87,38000.0,6.9557,6.9628,6.9557,6.9557,38000.0
2011-11-07 13:05:00,9.87,9.88,9.87,9.88,38000.0,6.9557,6.9628,6.9557,6.9628,38000.0
2011-11-07 13:10:00,9.88,9.9,9.88,9.89,44400.0,6.9628,6.9769,6.9628,6.9698,44400.0
2011-11-07 13:15:00,9.9,9.9,9.89,9.9,64800.0,6.9769,6.9769,6.9698,6.9769,64800.0
2011-11-07 13:20:00,9.9,9.9,9.89,9.89,68400.0,6.9769,6.9769,6.9698,6.9698,68400.0
2011-11-07 13:25:00,9.89,9.89,9.88,9.89,65200.0,6.9698,6.9698,6.9628,6.9698,65200.0
2011-11-07 13:30:00,9.89,9.9,9.89,9.9,40400.0,6.9698,6.9769,6.9698,6.9769,40400.0
2011-11-07 13:35:00,9.9,9.9,9.88,9.88,69200.0,6.9769,6.9769,6.9628,6.9628,69200.0
2011-11-07 13:40:00,9.88,9.89,9.88,9.88,33200.0,6.9628,6.9698,6.9628,6.9628,33200.0
2011-11-07 13:45:00,9.88,9.88,9.88,9.88,57600.0,6.9628,6.9628,6.9628,6.9628,57600.0
2011-11-07 13:50:00,9.88,9.89,9.87,9.88,55600.0,6.9628,6.9698,6.9557,6.9628,55600.0
2011-11-07 13:55:00,9.88,9.93,9.88,9.92,287200.0,6.9628,6.998,6.9628,6.991,287200.0
2011-11-07 14:00:00,9.92,9.93,9.89,9.92,268400.0,6.991,6.998,6.9698,6.991,268400.0
2011-11-07 14:05:00,9.93,9.93,9.91,9.92,128800.0,6.998,6.998,6.9839,6.991,128800.0
2011-11-07 14:10:00,9.92,9.95,9.91,9.91,164800.0,6.991,7.0121,6.9839,6.9839,164800.0
2011-11-07 14:15:00,9.91,9.92,9.9,9.91,150400.0,6.9839,6.991,6.9769,6.9839,150400.0
2011-11-07 14:20:00,9.91,9.94,9.9,9.94,197600.0,6.9839,7.0051,6.9769,7.0051,197600.0
2011-11-07 14:25:00,9.94,9.94,9.93,9.93,112800.0,7.0051,7.0051,6.998,6.998,112800.0
2011-11-07 14:30:00,9.93,9.94,9.92,9.92,147200.0,6.998,7.0051,6.991,6.991,147200.0
2011-11-07 14:35:00,9.92,9.93,9.91,9.92,104800.0,6.991,6.998,6.9839,6.991,104800.0
2011-11-07 14:40:00,9.92,9.92,9.89,9.9,209600.0,6.991,6.991,6.9698,6.9769,209600.0
2011-11-07 14:45:00,9.9,9.91,9.89,9.91,92400.0,6.9769,6.9839,6.9698,6.9839,92400.0
2011-11-07 14:50:00,9.91,9.93,9.9,9.93,203600.0,6.9839,6.998,6.9769,6.998,203600.0
2011-11-07 14:55:00,9.93,9.94,9.92,9.93,155200.0,6.998,7.0051,6.991,6.998,155200.0
2011-11-07 15:00:00,9.93,9.94,9.93,9.93,164000.0,6.998,7.0051,6.998,6.998,164000.0
2011-11-07 15:05:00,9.93,9.94,9.92,9.93,222000.0,6.998,7.0051,6.991,6.998,222000.0
2011-11-07 15:10:00,9.93,9.94,9.93,9.93,154800.0,6.998,7.0051,6.998,6.998,154800.0
2011-11-07 15:15:00,9.93,9.93,9.91,9.91,197200.0,6.998,6.998,6.9839,6.9839,197200.0
2011-11-07 15:20:00,9.91,9.92,9.9,9.92,168800.0,6.9839,6.991,6.9769,6.991,168800.0
2011-11-07 15:25:00,9.93,9.93,9.9,9.9,216400.0,6.998,6.998,6.9769,6.9769,216400.0
2011-11-07 15:30:00,9.9,9.92,9.9,9.9,198000.0,6.9769,6.991,6.9769,6.9769,198000.0
2011-11-07 15:35:00,9.9,9.93,9.9,9.93,233200.0,6.9769,6.998,6.9769,6.998,233200.0
2011-11-07 15:40:00,9.93,9.94,9.91,9.93,215600.0,6.998,7.0051,6.9839,6.998,215600.0
2011-11-07 15:45:00,9.93,9.94,9.92,9.93,239200.0,6.998,7.0051,6.991,6.998,239200.0
2011-11-07 15:50:00,9.93,9.95,9.92,9.94,351600.0,6.998,7.0121,6.991,7.0051,351600.0
2011-11-07 15:55:00,9.94,9.94,9.93,9.94,296800.0,7.0051,7.0051,6.998,7.0051,296800.0
2011-11-08 09:30:00,10.04,10.06,9.97,10.03,328000.0,7.0755,7.0896,7.0262,7.0685,328000.0
2011-11-08 09:35:00,10.02,10.04,10.0,10.03,186800.0,7.0614,7.0755,7.0474,7.0685,186800.0
2011-11-08 09:40:00,10.03,10.06,10.03,10.05,117600.0,7.0685,7.0896,7.0685,7.0826,117600.0
2011-11-08 09:45:00,10.05,10.06,10.02,10.02,144800.0,7.0826,7.0896,7.0614,7.0614,144800.0
2011-11-08 09:50:00,10.02,10.04,10.01,10.02,71200.0,7.0614,7.0755,7.0544,7.0614,71200.0
2011-11-08 09:55:00,10.03,10.1,10.03,10.1,110800.0,7.0685,7.1178,7.0685,7.1178,110800.0
2011-11-08 10:00:00,10.1,10.1,10.08,10.08,104400.0,7.1178,7.1178,7.1037,7.1037,104400.0
2011-11-08 10:05:00,10.08,10.09,10.05,10.06,118800.0,7.1037,7.1108,7.0826,7.0896,118800.0
2011-11-08 10:10:00,10.06,10.06,10.01,10.04,142800.0,7.0896,7.0896,7.0544,7.0755,142800.0
2011-11-08 10:15:00,10.04,10.06,10.01,10.06,154000.0,7.0755,7.0896,7.0544,7.0896,154000.0
2011-11-08 10:20:00,10.06,10.06,10.03,10.04,93200.0,7.0896,7.0896,7.0685,7.0755,93200.0
2011-11-08 10:25:00,10.04,10.04,9.96,9.99,120400.0,7.0755,7.0755,7.0192,7.0403,120400.0
2011-11-08 10:30:00,9.99,10.0,9.97,9.97,60400.0,7.0403,7.0474,7.0262,7.0262,60400.0
2011-11-08 10:35:00,9.97,10.01,9.97,10.01,87600.0,7.0262,7.0544,7.0262,7.0544,87600.0
2011-11-08 10:40:00,10.01,10.02,10.0,10.01,42000.0,7.0544,7.0614,7.0474,7.0544,42000.0
2011-11-08 10:45:00,10.01,10.04,10.01,10.02,39200.0,7.0544,7.0755,7.0544,7.0614,39200.0
2011-11-08 10:50:00,10.02,10.03,9.98,10.0,75200.0,7.0614,7.0685,7.0333,7.0474,75200.0
2011-11-08 10:55:00,10.0,10.02,9.99,9.99,67200.0,7.0474,7.0614,7.0403,7.0403,67200.0
2011-11-08 11:00:00,9.99,10.01,9.98,9.99,53600.0,7.0403,7.0544,7.0333,7.0403,53600.0
2011-11-08 11:05:00,9.99,10.0,9.95,9.96,78800.0,7.0403,7.0474,7.0121,7.0192,78800.0
2011-11-08 11:10:00,9.96,9.96,9.94,9.95,60800.0,7.0192,7.0192,7.0051,7.0121,60800.0
2011-11-08 11:15:00,9.96,9.96,9.93,9.94,49200.0,7.0192,7.0192,6.998,7.0051,49200.0
2011-11-08 11:20:00,9.94,9.95,9.93,9.94,60800.0,7.0051,7.0121,6.998,7.0051,60800.0
2011-11-08 11:25:00,9.94,9.97,9.93,9.97,59200.0,7.0051,7.0262,6.998,7.0262,59200.0
2011-11-08 11:30:00,9.97,9.97,9.96,9.96,64000.0,7.0262,7.0262,7.0192,7.0192,64000.0
2011-11-08 11:35:00,9.96,9.97,9.95,9.96,81200.0,7.0192,7.0262,7.0121,7.0192,81200.0
2011-11-08 11:40:00,9.96,9.97,9.95,9.97,41200.0,7.0192,7.0262,7.0121,7.0262,41200.0
2011-11-08 11:45:00,9.97,9.98,9.96,9.98,51600.0,7.0262,7.0333,7.0192,7.0333,51600.0
2011-11-08 11:50:00,9.98,9.99,9.98,9.99,34800.0,7.0333,7.0403,7.0333,7.0403,34800.0
2011-11-08 11:55:00,9.99,10.0,9.98,9.99,50400.0,7.0403,7.0474,7.0333,7.0403,50400.0
2011-11-08 12:00:00,9.99,10.0,9.97,10.0,100400.0,7.0403,7.0474,7.0262,7.0474,100400.0
2011-11-08 12:05:00,10.01,10.02,9.99,10.02,108400.0,7.0544,7.0614,7.0403,7.0614,108400.0
2011-11-08 12:10:00,10.02,10.02,10.01,10.02,34800.0,7.0614,7.0614,7.0544,7.0614,34800.0
2011-11-08 12:15:00,10.02,10.03,10.01,10.02,66800.0,7.0614,7.0685,7.0544,7.0614,66800.0
2011-11-08 12:20:00,10.02,10.03,10.01,10.01,60800.0,7.0614,7.0685,7.0544,7.0544,60800.0
2011-11-08 12:25:00,10.0,10.01,10.0,10.01,30800.0,7.0474,7.0544,7.0474,7.0544,30800.0
2011-11-08 12:30:00,10.01,10.03,10.01,10.03,105600.0,7.0544,7.0685,7.0544,7.0685,105600.0
2011-11-08 12:35:00,10.03,10.04,10.02,10.03,38800.0,7.0685,7.0755,7.0614,7.0685,38800.0
2011-11-08 12:40:00,10.04,10.04,10.03,10.03,23200.0,7.0755,7.0755,7.0685,7.0685,23200.0
2011-11-08 12:45:00,10.03,10.03,10.01,10.02,42800.0,7.0685,7.0685,7.0544,7.0614,42800.0
2011-11-08 12:50:00,10.01,10.02,10.0,10.01,56000.0,7.0544,7.0614,7.0474,7.0544,56000.0
2011-11-08 12:55:00,10.01,10.03,10.01,10.02,71600.0,7.0544,7.0685,7.0544,7.0614,71600.0
2011-11-08 13:00:00,10.02,10.04,10.02,10.04,32800.0,7.0614,7.0755,7.0614,7.0755,32800.0
2011-11-08 13:05:00,10.04,10.04,10.01,10.01,25600.0,7.0755,7.0755,7.0544,7.0544,25600.0
2011-11-08 13:10:00,10.01,10.01,10.0,10.0,18400.0,7.0544,7.0544,7.0474,7.0474,18400.0
2011-11-08 13:15:00,10.0,10.02,9.99,10.02,35600.0,7.0474,7.0614,7.0403,7.0614,35600.0
2011-11-08 13:20:00,10.01,10.04,10.01,10.04,32000.0,7.0544,7.0755,7.0544,7.0755,32000.0
2011-11-08 13:25:00,10.04,10.06,10.04,10.05,34000.0,7.0755,7.0896,7.0755,7.0826,34000.0
2011-11-08 13:30:00,10.05,10.05,10.04,10.05,33200.0,7.0826,7.0826,7.0755,7.0826,33200.0
2011-11-08 13:35:00,10.05,10.06,10.04,10.06,40400.0,7.0826,7.0896,7.0755,7.0896,40400.0
2011-11-08 13:40:00,10.06,10.07,10.06,10.06,41200.0,7.0896,7.0967,7.0896,7.0896,41200.0
2011-11-08 13:45:00,10.06,10.12,10.05,10.1,119200.0,7.0896,7.1319,7.0826,7.1178,119200.0
2011-11-08 13:50:00,10.1,10.11,10.09,10.11,106800.0,7.1178,7.1249,7.1108,7.1249,106800.0
2011-11-08 13:55:00,10.11,10.12,10.11,10.11,59200.0,7.1249,7.1319,7.1249,7.1249,59200.0
2011-11-08 14:00:00,10.11,10.13,10.11,10.12,58000.0,7.1249,7.139,7.1249,7.1319,58000.0
2011-11-08 14:05:00,10.12,10.13,10.09,10.1,87200.0,7.1319,7.139,7.1108,7.1178,87200.0
2011-11-08 14:10:00,10.1,10.12,10.1,10.12,48800.0,7.1178,7.1319,7.1178,7.1319,48800.0
2011-11-08 14:15:00,10.12,10.13,10.11,10.11,70400.0,7.1319,7.139,7.1249,7.1249,70400.0
2011-11-08 14:20:00,10.11,10.13,10.1,10.12,161200.0,7.1249,7.139,7.1178,7.1319,161200.0
2011-11-08 14:25:00,10.13,10.13,10.11,10.12,360400.0,7.139,7.139,7.1249,7.1319,360400.0
2011-11-08 14:30:00,10.12,10.12,10.11,10.11,118400.0,7.1319,7.1319,7.1249,7.1249,118400.0
2011-11-08 14:35:00,10.11,10.12,10.11,10.11,90400.0,7.1249,7.1319,7.1249,7.1249,90400.0
2011-11-08 14:40:00,10.11,10.12,10.1,10.1,74400.0,7.1249,7.1319,7.1178,7.1178,74400.0
2011-11-08 14:45:00,10.1,10.12,10.1,10.12,50400.0,7.1178,7.1319,7.1178,7.1319,50400.0
2011-11-08 14:50:00,10.12,10.12,10.11,10.12,107600.0,7.1319,7.1319,7.1249,7.1319,107600.0
2011-11-08 14:55:00,10.12,10.12,10.11,10.11,106800.0,7.1319,7.1319,7.1249,7.1249,106800.0
2011-11-08 15:00:00,10.11,10.11,10.09,10.1,54800.0,7.1249,7.1249,7.1108,7.1178,54800.0
2011-11-08 15:05:00,10.1,10.11,10.08,10.11,64400.0,7.1178,7.1249,7.1037,7.1249,64400.0
2011-11-08 15:10:00,10.11,10.12,10.11,10.12,134800.0,7.1249,7.1319,7.1249,7.1319,134800.0
2011-11-08 15:15:00,10.12,10.13,10.12,10.13,195200.0,7.1319,7.139,7.1319,7.139,195200.0
2011-11-08 15:20:00,10.13,10.13,10.11,10.12,67200.0,7.139,7.139,7.1249,7.1319,67200.0
2011-11-08 15:25:00,10.12,10.12,10.12,10.12,116800.0,7.1319,7.1319,7.1319,7.1319,116800.0
2011-11-08 15:30:00,10.13,10.14,10.12,10.14,174000.0,7.139,7.146,7.1319,7.146,174000.0
2011-11-08 15:35:00,10.14,10.15,10.13,10.15,150800.0,7.146,7.1531,7.139,7.1531,150800.0
2011-11-08 15:40:00,10.15,10.15,10.12,10.13,176400.0,7.1531,7.1531,7.1319,7.139,176400.0
2011-11-08 15:45:00,10.13,10.15,10.13,10.15,241600.0,7.139,7.1531,7.139,7.1531,241600.0
2011-11-08 15:50:00,10.15,10.15,10.15,10.15,454400.0,7.1531,7.1531,7.1531,7.1531,454400.0
2011-11-08 15:55:00,10.15,10.17,10.14,10.15,484000.0,7.1531,7.1672,7.146,7.1531,484000.0
2011-11-09 09:30:00,9.87,10.0,9.87,9.9,281200.0,6.9557,7.0474,6.9557,6.9769,281200.0
2011-11-09 09:35:00,9.9,9.99,9.9,9.96,298000.0,6.9769,7.0403,6.9769,7.0192,298000.0
2011-11-09 09:40:00,9.96,9.99,9.95,9.99,133200.0,7.0192,7.0403,7.0121,7.0403,133200.0
2011-11-09 09:45:00,9.99,9.99,9.94,9.96,91200.0,7.0403,7.0403,7.0051,7.0192,91200.0
2011-11-09 09:50:00,9.96,9.97,9.91,9.92,215200.0,7.0192,7.0262,6.9839,6.991,215200.0
2011-11-09 09:55:00,9.92,9.94,9.9,9.94,112000.0,6.991,7.0051,6.9769,7.0051,112000.0
2011-11-09 10:00:00,9.93,9.96,9.93,9.95,52400.0,6.998,7.0192,6.998,7.0121,52400.0
2011-11-09 10:05:00,9.96,9.99,9.93,9.99,264800.0,7.0192,7.0403,6.998,7.0403,264800.0
2011-11-09 10:10:00,9.99,10.02,9.99,10.02,128400.0,7.0403,7.0614,7.0403,7.0614,128400.0
2011-11-09 10:15:00,10.02,10.02,9.99,10.0,48800.0,7.0614,7.0614,7.0403,7.0474,48800.0
2011-11-09 10:20:00,9.99,10.0,9.98,9.98,36800.0,7.0403,7.0474,7.0333,7.0333,36800.0
2011-11-09 10:25:00,9.98,9.98,9.93,9.93,56800.0,7.0333,7.0333,6.998,6.998,56800.0
2011-11-09 10:30:00,9.93,9.94,9.92,9.93,33200.0,6.998,7.0051,6.991,6.998,33200.0
2011-11-09 10:35:00,9.93,9.93,9.9,9.9,80000.0,6.998,6.998,6.9769,6.9769,80000.0
2011-11-09 10:40:00,9.9,9.92,9.9,9.92,94800.0,6.9769,6.991,6.9769,6.991,94800.0
2011-11-09 10:45:00,9.92,9.97,9.92,9.95,238400.0,6.991,7.0262,6.991,7.0121,238400.0
2011-11-09 10:50:00,9.96,9.99,9.95,9.97,220000.0,7.0192,7.0403,7.0121,7.0262,220000.0
2011-11-09 10:55:00,9.97,9.99,9.97,9.97,66000.0,7.0262,7.0403,7.0262,7.0262,66000.0
2011-11-09 11:00:00,9.97,10.01,9.97,10.01,173200.0,7.0262,7.0544,7.0262,7.0544,173200.0
2011-11-09 11:05:00,10.01,10.03,10.01,10.02,50800.0,7.0544,7.0685,7.0544,7.0614,50800.0
2011-11-09 11:10:00,10.02,10.03,10.01,10.02,40400.0,7.0614,7.0685,7.0544,7.0614,40400.0
2011-11-09 11:15:00,10.02,10.06,10.02,10.06,178400.0,7.0614,7.0896,7.0614,7.0896,178400.0
2011-11-09 11:20:00,10.06,10.07,10.06,10.06,27200.0,7.0896,7.0967,7.0896,7.0896,27200.0
2011-11-09 11:25:00,10.06,10.06,10.04,10.04,39600.0,7.0896,7.0896,7.0755,7.0755,39600.0
2011-11-09 11:30:00,10.04,10.04,10.02,10.04,30400.0,7.0755,7.0755,7.0614,7.0755,30400.0
2011-11-09 11:35:00,10.04,10.06,10.04,10.05,29200.0,7.0755,7.0896,7.0755,7.0826,29200.0
2011-11-09 11:40:00,10.05,10.05,10.02,10.03,22400.0,7.0826,7.0826,7.0614,7.0685,22400.0
2011-11-09 11:45:00,10.03,10.04,10.02,10.04,36000.0,7.0685,7.0755,7.0614,7.0755,36000.0
2011-11-09 11:50:00,10.04,10.06,10.04,10.06,60400.0,7.0755,7.0896,7.0755,7.0896,60400.0
2011-11-09 11:55:00,10.06,10.06,10.04,10.04,55200.0,7.0896,7.0896,7.0755,7.0755,55200.0
2011-11-09 12:00:00,10.04,10.05,10.03,10.03,65600.0,7.0755,7.0826,7.0685,7.0685,65600.0
2011-11-09 12:05:00,10.03,10.04,10.03,10.03,39600.0,7.0685,7.0755,7.0685,7.0685,39600.0
2011-11-09 12:10:00,10.03,10.03,10.03,10.03,31200.0,7.0685,7.0685,7.0685,7.0685,31200.0
2011-11-09 12:15:00,10.03,10.03,10.02,10.03,44400.0,7.0685,7.0685,7.0614,7.0685,44400.0
2011-11-09 12:20:00,10.03,10.03,10.01,10.01,54000.0,7.0685,7.0685,7.0544,7.0544,54000.0
2011-11-09 12:25:00,10.01,10.01,10.0,10.01,128400.0,7.0544,7.0544,7.0474,7.0544,128400.0
2011-11-09 12:30:00,10.01,10.01,10.0,10.01,37200.0,7.0544,7.0544,7.0474,7.0544,37200.0
2011-11-09 12:35:00,10.0,10.02,10.0,10.01,30800.0,7.0474,7.0614,7.0474,7.0544,30800.0
2011-11-09 12:40:00,10.01,10.01,10.0,10.01,49200.0,7.0544,7.0544,7.0474,7.0544,49200.0
2011-11-09 12:45:00,10.01,10.02,10.01,10.01,22000.0,7.0544,7.0614,7.0544,7.0544,22000.0
2011-11-09 12:50:00,10.01,10.03,10.01,10.03,32800.0,7.0544,7.0685,7.0544,7.0685,32800.0
2011-11-09 12:55:00,10.03,10.05,10.03,10.04,61200.0,7.0685,7.0826,7.0685,7.0755,61200.0
2011-11-09 13:00:00,10.04,10.05,10.03,10.04,44000.0,7.0755,7.0826,7.0685,7.0755,44000.0
2011-11-09 13:05:00,10.04,10.06,10.04,10.04,44800.0,7.0755,7.0896,7.0755,7.0755,44800.0
2011-11-09 13:10:00,10.04,10.05,10.03,10.03,24000.0,7.0755,7.0826,7.0685,7.0685,24000.0
2011-11-09 13:15:00,10.03,10.03,10.0,10.01,40400.0,7.0685,7.0685,7.0474,7.0544,40400.0
2011-11-09 13:20:00,10.01,10.01,9.98,9.99,59200.0,7.0544,7.0544,7.0333,7.0403,59200.0
2011-11-09 13:25:00,9.99,10.0,9.99,9.99,45600.0,7.0403,7.0474,7.0403,7.0403,45600.0
2011-11-09 13:30:00,9.99,9.99,9.98,9.99,66800.0,7.0403,7.0403,7.0333,7.0403,66800.0
2011-11-09 13:35:00,9.99,9.99,9.97,9.97,76400.0,7.0403,7.0403,7.0262,7.0262,76400.0
2011-11-09 13:40:00,9.97,9.98,9.96,9.98,85200.0,7.0262,7.0333,7.0192,7.0333,85200.0
2011-11-09 13:45:00,9.98,9.98,9.96,9.96,56400.0,7.0333,7.0333,7.0192,7.0192,56400.0
2011-11-09 13:50:00,9.96,9.96,9.92,9.92,180400.0,7.0192,7.0192,6.991,6.991,180400.0
2011-11-09 13:55:00,9.92,9.92,9.89,9.91,126800.0,6.991,6.991,6.9698,6.9839,126800.0
2011-11-09 14:00:00,9.91,9.92,9.9,9.9,124400.0,6.9839,6.991,6.9769,6.9769,124400.0
2011-11-09 14:05:00,9.9,9.9,9.84,9.86,377600.0,6.9769,6.9769,6.9346,6.9487,377600.0
2011-11-09 14:10:00,9.86,9.88,9.85,9.88,229200.0,6.9487,6.9628,6.9416,6.9628,229200.0
2011-11-09 14:15:00,9.88,9.89,9.87,9.88,77600.0,6.9628,6.9698,6.9557,6.9628,77600.0
2011-11-09 14:20:00,9.88,9.89,9.84,9.85,127200.0,6.9628,6.9698,6.9346,6.9416,127200.0
2011-11-09 14:25:00,9.84,9.85,9.81,9.84,264800.0,6.9346,6.9416,6.9135,6.9346,264800.0
2011-11-09 14:30:00,9.84,9.87,9.83,9.87,113600.0,6.9346,6.9557,6.9275,6.9557,113600.0
2011-11-09 14:35:00,9.87,9.87,9.86,9.87,90800.0,6.9557,6.9557,6.9487,6.9557,90800.0
2011-11-09 14:40:00,9.86,9.88,9.84,9.88,201600.0,6.9487,6.9628,6.9346,6.9628,201600.0
2011-11-09 14:45:00,9.88,9.88,9.87,9.87,84800.0,6.9628,6.9628,6.9557,6.9557,84800.0
2011-11-09 14:50:00,9.87,9.88,9.86,9.87,50800.0,6.9557,6.9628,6.9487,6.9557,50800.0
2011-11-09 14:55:00,9.87,9.88,9.86,9.87,58800.0,6.9557,6.9628,6.9487,6.9557,58800.0
2011-11-09 15:00:00,9.86,9.88,9.85,9.86,96400.0,6.9487,6.9628,6.9416,6.9487,96400.0
2011-11-09 15:05:00,9.86,9.89,9.86,9.88,98400.0,6.9487,6.9698,6.9487,6.9628,98400.0
2011-11-09 15:10:00,9.88,9.89,9.87,9.88,79600.0,6.9628,6.9698,6.9557,6.9628,79600.0
2011-11-09 15:15:00,9.88,9.9,9.87,9.89,116800.0,6.9628,6.9769,6.9557,6.9698,116800.0
2011-11-09 15:20:00,9.89,9.92,9.89,9.91,149200.0,6.9698,6.991,6.9698,6.9839,149200.0
2011-11-09 15:25:00,9.9,9.91,9.9,9.9,211600.0,6.9769,6.9839,6.9769,6.9769,211600.0
2011-11-09 15:30:00,9.9,9.9,9.86,9.88,175200.0,6.9769,6.9769,6.9487,6.9628,175200.0
2011-11-09 15:35:00,9.88,9.88,9.85,9.85,141600.0,6.9628,6.9628,6.9416,6.9416,141600.0
2011-11-09 15:40:00,9.85,9.87,9.82,9.83,175200.0,6.9416,6.9557,6.9205,6.9275,175200.0
2011-11-09 15:45:00,9.83,9.86,9.82,9.84,228400.0,6.9275,6.9487,6.9205,6.9346,228400.0
2011-11-09 15:50:00,9.84,9.86,9.82,9.84,272400.0,6.9346,6.9487,6.9205,6.9346,272400.0
2011-11-09 15:55:00,9.84,9.87,9.83,9.84,496400.0,6.9346,6.9557,6.9275,6.9346,496400.0
2011-11-10 09:30:00,9.98,10.01,9.98,10.0,75200.0,7.0333,7.0544,7.0333,7.0474,75200.0
2011-11-10 09:35:00,10.0,10.0,9.94,9.97,29600.0,7.0474,7.0474,7.0051,7.0262,29600.0
2011-11-10 09:40:00,9.97,9.98,9.95,9.97,29600.0,7.0262,7.0333,7.0121,7.0262,29600.0
2011-11-10 09:45:00,9.97,9.97,9.95,9.95,63200.0,7.0262,7.0262,7.0121,7.0121,63200.0
2011-11-10 09:50:00,9.94,9.95,9.93,9.94,58400.0,7.0051,7.0121,6.998,7.0051,58400.0
2011-11-10 09:55:00,9.95,9.96,9.94,9.94,49600.0,7.0121,7.0192,7.0051,7.0051,49600.0
2011-11-10 10:00:00,9.94,9.97,9.93,9.97,106000.0,7.0051,7.0262,6.998,7.0262,106000.0
2011-11-10 10:05:00,9.97,10.01,9.97,9.99,123600.0,7.0262,7.0544,7.0262,7.0403,123600.0
2011-11-10 10:10:00,9.99,10.0,9.98,9.99,68000.0,7.0403,7.0474,7.0333,7.0403,68000.0
2011-11-10 10:15:00,9.99,9.99,9.97,9.99,65600.0,7.0403,7.0403,7.0262,7.0403,65600.0
2011-11-10 10:20:00,9.99,10.01,9.97,9.99,76000.0,7.0403,7.0544,7.0262,7.0403,76000.0
2011-11-10 10:25:00,9.98,10.01,9.98,10.0,69600.0,7.0333,7.0544,7.0333,7.0474,69600.0
2011-11-10 10:30:00,10.0,10.0,9.94,9.94,162800.0,7.0474,7.0474,7.0051,7.0051,162800.0
2011-11-10 10:35:00,9.94,9.97,9.94,9.96,70800.0,7.0051,7.0262,7.0051,7.0192,70800.0
2011-11-10 10:40:00,9.97,9.99,9.96,9.96,49600.0,7.0262,7.0403,7.0192,7.0192,49600.0
2011-11-10 10:45:00,9.96,9.96,9.92,9.92,52800.0,7.0192,7.0192,6.991,6.991,52800.0
2011-11-10 10:50:00,9.92,9.97,9.92,9.97,149200.0,6.991,7.0262,6.991,7.0262,149200.0
2011-11-10 10:55:00,9.97,10.0,9.97,9.99,108400.0,7.0262,7.0474,7.0262,7.0403,108400.0
2011-11-10 11:00:00,9.99,10.04,9.98,10.03,124400.0,7.0403,7.0755,7.0333,7.0685,124400.0
2011-11-10 11:05:00,10.03,10.04,10.02,10.03,57600.0,7.0685,7.0755,7.0614,7.0685,57600.0
2011-11-10 11:10:00,10.03,10.05,10.03,10.03,99600.0,7.0685,7.0826,7.0685,7.0685,99600.0
2011-11-10 11:15:00,10.03,10.06,10.03,10.04,102000.0,7.0685,7.0896,7.0685,7.0755,102000.0
2011-11-10 11:20:00,10.03,10.06,10.03,10.06,40800.0,7.0685,7.0896,7.0685,7.0896,40800.0
2011-11-10 11:25:00,10.06,10.06,10.05,10.05,42000.0,7.0896,7.0896,7.0826,7.0826,42000.0
2011-11-10 11:30:00,10.05,10.06,10.03,10.06,66400.0,7.0826,7.0896,7.0685,7.0896,66400.0
2011-11-10 11:35:00,10.06,10.06,10.03,10.04,88000.0,7.0896,7.0896,7.0685,7.0755,88000.0
2011-11-10 11:40:00,10.03,10.09,10.03,10.09,84000.0,7.0685,7.1108,7.0685,7.1108,84000.0
2011-11-10 11:45:00,10.08,10.1,10.08,10.09,70800.0,7.1037,7.1178,7.1037,7.1108,70800.0
2011-11-10 11:50:00,10.09,10.09,10.07,10.07,29200.0,7.1108,7.1108,7.0967,7.0967,29200.0
2011-11-10 11:55:00,10.07,10.08,10.06,10.08,53600.0,7.0967,7.1037,7.0896,7.1037,53600.0
2011-11-10 12:00:00,10.07,10.08,10.06,10.07,32400.0,7.0967,7.1037,7.0896,7.0967,32400.0
2011-11-10 12:05:00,10.08,10.09,10.07,10.08,47600.0,7.1037,7.1108,7.0967,7.1037,47600.0
2011-11-10 12:10:00,10.08,10.09,10.06,10.06,57200.0,7.1037,7.1108,7.0896,7.0896,57200.0
2011-11-10 12:15:00,10.06,10.08,10.06,10.08,25200.0,7.0896,7.1037,7.0896,7.1037,25200.0
2011-11-10 12:20:00,10.08,10.08,10.07,10.08,32400.0,7.1037,7.1037,7.0967,7.1037,32400.0
2011-11-10 12:25:00,10.08,10.08,10.07,10.07,52000.0,7.1037,7.1037,7.0967,7.0967,52000.0
2011-11-10 12:30:00,10.08,10.08,10.04,10.04,53600.0,7.1037,7.1037,7.0755,7.0755,53600.0
2011-11-10 12:35:00,10.05,10.05,10.03,10.04,36400.0,7.0826,7.0826,7.0685,7.0755,36400.0
2011-11-10 12:40:00,10.04,10.05,10.04,10.05,60800.0,7.0755,7.0826,7.0755,7.0826,60800.0
2011-11-10 12:45:00,10.05,10.06,10.04,10.06,39600.0,7.0826,7.0896,7.0755,7.0896,39600.0
2011-11-10 12:50:00,10.06,10.08,10.06,10.07,69200.0,7.0896,7.1037,7.0896,7.0967,69200.0
2011-11-10 12:55:00,10.07,10.08,10.06,10.07,40400.0,7.0967,7.1037,7.0896,7.0967,40400.0
2011-11-10 13:00:00,10.07,10.08,10.06,10.07,45600.0,7.0967,7.1037,7.0896,7.0967,45600.0
2011-11-10 13:05:00,10.07,10.07,10.06,10.06,36400.0,7.0967,7.0967,7.0896,7.0896,36400.0
2011-11-10 13:10:00,10.06,10.1,10.06,10.09,101600.0,7.0896,7.1178,7.0896,7.1108,101600.0
2011-11-10 13:15:00,10.1,10.12,10.1,10.12,104000.0,7.1178,7.1319,7.1178,7.1319,104000.0
2011-11-10 13:20:00,10.12,10.13,10.11,10.11,42000.0,7.1319,7.139,7.1249,7.1249,42000.0
2011-11-10 13:25:00,10.11,10.11,10.08,10.09,29600.0,7.1249,7.1249,7.1037,7.1108,29600.0
2011-11-10 13:30:00,10.08,10.1,10.08,10.1,46400.0,7.1037,7.1178,7.1037,7.1178,46400.0
2011-11-10 13:35:00,10.1,10.1,10.08,10.08,38400.0,7.1178,7.1178,7.1037,7.1037,38400.0
2011-11-10 13:40:00,10.08,10.1,10.07,10.07,40000.0,7.1037,7.1178,7.0967,7.0967,40000.0
2011-11-10 13:45:00,10.07,10.07,10.05,10.05,37200.0,7.0967,7.0967,7.0826,7.0826,37200.0
2011-11-10 13:50:00,10.05,10.05,10.04,10.05,40400.0,7.0826,7.0826,7.0755,7.0826,40400.0
2011-11-10 13:55:00,10.06,10.08,10.06,10.08,29600.0,7.0896,7.1037,7.0896,7.1037,29600.0
2011-11-10 14:00:00,10.08,10.08,10.03,10.03,58400.0,7.1037,7.1037,7.0685,7.0685,58400.0
2011-11-10 14:05:00,10.03,10.05,10.02,10.03,46000.0,7.0685,7.0826,7.0614,7.0685,46000.0
2011-11-10 14:10:00,10.03,10.04,10.03,10.04,41600.0,7.0685,7.0755,7.0685,7.0755,41600.0
2011-11-10 14:15:00,10.04,10.06,10.04,10.06,45600.0,7.0755,7.0896,7.0755,7.0896,45600.0
2011-11-10 14:20:00,10.06,10.06,10.03,10.06,58800.0,7.0896,7.0896,7.0685,7.0896,58800.0
2011-11-10 14:25:00,10.06,10.06,10.03,10.03,156800.0,7.0896,7.0896,7.0685,7.0685,156800.0
2011-11-10 14:30:00,10.03,10.04,10.02,10.04,95600.0,7.0685,7.0755,7.0614,7.0755,95600.0
2011-11-10 14:35:00,10.04,10.04,10.02,10.04,42800.0,7.0755,7.0755,7.0614,7.0755,42800.0
2011-11-10 14:40:00,10.04,10.06,10.03,10.06,62800.0,7.0755,7.0896,7.0685,7.0896,62800.0
2011-11-10 14:45:00,10.06,10.06,10.04,10.04,58400.0,7.0896,7.0896,7.0755,7.0755,58400.0
2011-11-10 14:50:00,10.05,10.05,10.02,10.03,59600.0,7.0826,7.0826,7.0614,7.0685,59600.0
2011-11-10 14:55:00,10.03,10.03,9.99,9.99,85200.0,7.0685,7.0685,7.0403,7.0403,85200.0
2011-11-10 15:00:00,9.99,10.02,9.99,10.02,89600.0,7.0403,7.0614,7.0403,7.0614,89600.0
2011-11-10 15:05:00,10.02,10.03,9.99,9.99,82800.0,7.0614,7.0685,7.0403,7.0403,82800.0
2011-11-10 15:10:00,10.0,10.02,9.99,10.02,45200.0,7.0474,7.0614,7.0403,7.0614,45200.0
2011-11-10 15:15:00,10.02,10.03,10.01,10.01,54400.0,7.0614,7.0685,7.0544,7.0544,54400.0
2011-11-10 15:20:00,10.0,10.03,9.99,10.02,86800.0,7.0474,7.0685,7.0403,7.0614,86800.0
2011-11-10 15:25:00,10.02,10.06,10.02,10.04,161600.0,7.0614,7.0896,7.0614,7.0755,161600.0
2011-11-10 15:30:00,10.04,10.04,10.02,10.03,121200.0,7.0755,7.0755,7.0614,7.0685,121200.0
2011-11-10 15:35:00,10.04,10.04,10.01,10.04,103600.0,7.0755,7.0755,7.0544,7.0755,103600.0
2011-11-10 15:40:00,10.03,10.05,10.02,10.03,84000.0,7.0685,7.0826,7.0614,7.0685,84000.0
2011-11-10 15:45:00,10.03,10.05,10.03,10.03,195600.0,7.0685,7.0826,7.0685,7.0685,195600.0
2011-11-10 15:50:00,10.03,10.07,10.03,10.07,332000.0,7.0685,7.0967,7.0685,7.0967,332000.0
2011-11-10 15:55:00,10.06,10.06,10.04,10.04,368000.0,7.0896,7.0896,7.0755,7.0755,368000.0
2011-11-11 09:30:00,10.18,10.25,10.13,10.22,475200.0,7.1742,7.2235,7.139,7.2024,475200.0
2011-11-11 09:35:00,10.22,10.24,10.21,10.22,93200.0,7.2024,7.2165,7.1953,7.2024,93200.0
2011-11-11 09:40:00,10.23,10.26,10.23,10.25,112800.0,7.2094,7.2306,7.2094,7.2235,112800.0
2011-11-11 09:45:00,10.25,10.27,10.24,10.24,114000.0,7.2235,7.2376,7.2165,7.2165,114000.0
2011-11-11 09:50:00,10.24,10.27,10.24,10.26,123200.0,7.2165,7.2376,7.2165,7.2306,123200.0
2011-11-11 09:55:00,10.27,10.31,10.27,10.28,124000.0,7.2376,7.2658,7.2376,7.2447,124000.0
2011-11-11 10:00:00,10.28,10.33,10.27,10.32,206000.0,7.2447,7.2799,7.2376,7.2729,206000.0
2011-11-11 10:05:00,10.32,10.33,10.31,10.31,95200.0,7.2729,7.2799,7.2658,7.2658,95200.0
2011-11-11 10:10:00,10.31,10.32,10.29,10.3,84000.0,7.2658,7.2729,7.2517,7.2588,84000.0
2011-11-11 10:15:00,10.29,10.31,10.29,10.3,55200.0,7.2517,7.2658,7.2517,7.2588,55200.0
2011-11-11 10:20:00,10.3,10.3,10.29,10.29,201200.0,7.2588,7.2588,7.2517,7.2517,201200.0
2011-11-11 10:25:00,10.3,10.3,10.27,10.28,124000.0,7.2588,7.2588,7.2376,7.2447,124000.0
2011-11-11 10:30:00,10.28,10.29,10.27,10.28,309200.0,7.2447,7.2517,7.2376,7.2447,309200.0
2011-11-11 10:35:00,10.28,10.29,10.28,10.29,73600.0,7.2447,7.2517,7.2447,7.2517,73600.0
2011-11-11 10:40:00,10.29,10.29,10.28,10.29,104000.0,7.2517,7.2517,7.2447,7.2517,104000.0
2011-11-11 10:45:00,10.29,10.3,10.29,10.3,74400.0,7.2517,7.2588,7.2517,7.2588,74400.0
2011-11-11 10:50:00,10.31,10.31,10.3,10.31,64000.0,7.2658,7.2658,7.2588,7.2658,64000.0
2011-11-11 10:55:00,10.31,10.31,10.3,10.3,134000.0,7.2658,7.2658,7.2588,7.2588,134000.0
2011-11-11 11:00:00,10.3,10.32,10.3,10.31,47600.0,7.2588,7.2729,7.2588,7.2658,47600.0
2011-11-11 11:05:00,10.32,10.33,10.31,10.31,52000.0,7.2729,7.2799,7.2658,7.2658,52000.0
2011-11-11 11:10:00,10.31,10.31,10.31,10.31,48400.0,7.2658,7.2658,7.2658,7.2658,48400.0
2011-11-11 11:15:00,10.31,10.33,10.3,10.3,54400.0,7.2658,7.2799,7.2588,7.2588,54400.0
2011-11-11 11:20:00,10.3,10.31,10.3,10.3,35200.0,7.2588,7.2658,7.2588,7.2588,35200.0
2011-11-11 11:25:00,10.3,10.31,10.3,10.3,33600.0,7.2588,7.2658,7.2588,7.2588,33600.0
2011-11-11 11:30:00,10.31,10.31,10.3,10.31,41600.0,7.2658,7.2658,7.2588,7.2658,41600.0
2011-11-11 11:35:00,10.31,10.31,10.31,10.31,27600.0,7.2658,7.2658,7.2658,7.2658,27600.0
2011-11-11 11:40:00,10.31,10.33,10.31,10.33,47600.0,7.2658,7.2799,7.2658,7.2799,47600.0
2011-11-11 11:45:00,10.33,10.35,10.33,10.34,104800.0,7.2799,7.294,7.2799,7.287,104800.0
2011-11-11 11:50:00,10.34,10.34,10.32,10.33,82800.0,7.287,7.287,7.2729,7.2799,82800.0
2011-11-11 11:55:00,10.33,10.34,10.31,10.32,96800.0,7.2799,7.287,7.2658,7.2729,96800.0
2011-11-11 12:00:00,10.32,10.33,10.31,10.32,32800.0,7.2729,7.2799,7.2658,7.2729,32800.0
2011-11-11 12:05:00,10.32,10.33,10.32,10.33,27600.0,7.2729,7.2799,7.2729,7.2799,27600.0
2011-11-11 12:10:00,10.33,10.34,10.33,10.34,47600.0,7.2799,7.287,7.2799,7.287,47600.0
2011-11-11 12:15:00,10.34,10.34,10.32,10.33,35200.0,7.287,7.287,7.2729,7.2799,35200.0
2011-11-11 12:20:00,10.33,10.33,10.32,10.33,107200.0,7.2799,7.2799,7.2729,7.2799,107200.0
2011-11-11 12:25:00,10.32,10.33,10.31,10.32,44800.0,7.2729,7.2799,7.2658,7.2729,44800.0
2011-11-11 12:30:00,10.32,10.32,10.32,10.32,31600.0,7.2729,7.2729,7.2729,7.2729,31600.0
2011-11-11 12:35:00,10.32,10.32,10.31,10.31,54800.0,7.2729,7.2729,7.2658,7.2658,54800.0
2011-11-11 12:40:00,10.31,10.32,10.31,10.31,82800.0,7.2658,7.2729,7.2658,7.2658,82800.0
2011-11-11 12:45:00,10.32,10.32,10.31,10.31,66000.0,7.2729,7.2729,7.2658,7.2658,66000.0
2011-11-11 12:50:00,10.31,10.31,10.31,10.31,40800.0,7.2658,7.2658,7.2658,7.2658,40800.0
2011-11-11 12:55:00,10.31,10.31,10.3,10.31,25200.0,7.2658,7.2658,7.2588,7.2658,25200.0
2011-11-11 13:00:00,10.32,10.32,10.31,10.32,70400.0,7.2729,7.2729,7.2658,7.2729,70400.0
2011-11-11 13:05:00,10.32,10.33,10.31,10.33,64800.0,7.2729,7.2799,7.2658,7.2799,64800.0
2011-11-11 13:10:00,10.33,10.34,10.33,10.33,36800.0,7.2799,7.287,7.2799,7.2799,36800.0
2011-11-11 13:15:00,10.33,10.34,10.32,10.32,26800.0,7.2799,7.287,7.2729,7.2729,26800.0
2011-11-11 13:20:00,10.33,10.33,10.32,10.32,24000.0,7.2799,7.2799,7.2729,7.2729,24000.0
2011-11-11 13:25:00,10.32,10.32,10.31,10.32,32000.0,7.2729,7.2729,7.2658,7.2729,32000.0
2011-11-11 13:30:00,10.32,10.33,10.32,10.33,66800.0,7.2729,7.2799,7.2729,7.2799,66800.0
2011-11-11 13:35:00,10.33,10.33,10.33,10.33,18400.0,7.2799,7.2799,7.2799,7.2799,18400.0
2011-11-11 13:40:00,10.33,10.34,10.32,10.33,20400.0,7.2799,7.287,7.2729,7.2799,20400.0
2011-11-11 13:45:00,10.34,10.34,10.33,10.34,16800.0,7.287,7.287,7.2799,7.287,16800.0
2011-11-11 13:50:00,10.34,10.34,10.32,10.32,25600.0,7.287,7.287,7.2729,7.2729,25600.0
2011-11-11 13:55:00,10.32,10.32,10.31,10.32,80800.0,7.2729,7.2729,7.2658,7.2729,80800.0
2011-11-11 14:00:00,10.32,10.33,10.31,10.31,58800.0,7.2729,7.2799,7.2658,7.2658,58800.0
2011-11-11 14:05:00,10.31,10.32,10.31,10.31,120000.0,7.2658,7.2729,7.2658,7.2658,120000.0
2011-11-11 14:10:00,10.31,10.33,10.31,10.32,106000.0,7.2658,7.2799,7.2658,7.2729,106000.0
2011-11-11 14:15:00,10.32,10.32,10.31,10.32,31200.0,7.2729,7.2729,7.2658,7.2729,31200.0
2011-11-11 14:20:00,10.32,10.32,10.31,10.31,46800.0,7.2729,7.2729,7.2658,7.2658,46800.0
2011-11-11 14:25:00,10.31,10.32,10.31,10.31,29200.0,7.2658,7.2729,7.2658,7.2658,29200.0
2011-11-11 14:30:00,10.32,10.32,10.31,10.32,59200.0,7.2729,7.2729,7.2658,7.2729,59200.0
2011-11-11 14:35:00,10.32,10.32,10.31,10.31,59600.0,7.2729,7.2729,7.2658,7.2658,59600.0
2011-11-11 14:40:00,10.3,10.31,10.3,10.3,54800.0,7.2588,7.2658,7.2588,7.2588,54800.0
2011-11-11 14:45:00,10.3,10.3,10.29,10.29,36400.0,7.2588,7.2588,7.2517,7.2517,36400.0
2011-11-11 14:50:00,10.3,10.3,10.28,10.28,79200.0,7.2588,7.2588,7.2447,7.2447,79200.0
2011-11-11 14:55:00,10.28,10.28,10.26,10.28,661600.0,7.2447,7.2447,7.2306,7.2447,661600.0
2011-11-11 15:00:00,10.28,10.28,10.26,10.27,78400.0,7.2447,7.2447,7.2306,7.2376,78400.0
2011-11-11 15:05:00,10.27,10.27,10.26,10.27,93200.0,7.2376,7.2376,7.2306,7.2376,93200.0
2011-11-11 15:10:00,10.27,10.28,10.26,10.28,26800.0,7.2376,7.2447,7.2306,7.2447,26800.0
2011-11-11 15:15:00,10.27,10.3,10.27,10.29,61600.0,7.2376,7.2588,7.2376,7.2517,61600.0
2011-11-11 15:20:00,10.29,10.29,10.28,10.28,58400.0,7.2517,7.2517,7.2447,7.2447,58400.0
2011-11-11 15:25:00,10.28,10.29,10.28,10.28,142800.0,7.2447,7.2517,7.2447,7.2447,142800.0
2011-11-11 15:30:00,10.28,10.28,10.28,10.28,120400.0,7.2447,7.2447,7.2447,7.2447,120400.0
2011-11-11 15:35:00,10.28,10.28,10.26,10.26,56000.0,7.2447,7.2447,7.2306,7.2306,56000.0
2011-11-11 15:40:00,10.26,10.27,10.26,10.27,88000.0,7.2306,7.2376,7.2306,7.2376,88000.0
2011-11-11 15:45:00,10.27,10.29,10.27,10.29,73600.0,7.2376,7.2517,7.2376,7.2517,73600.0
2011-11-11 15:50:00,10.3,10.31,10.29,10.3,142800.0,7.2588,7.2658,7.2517,7.2588,142800.0
2011-11-11 15:55:00,10.3,10.3,10.29,10.29,231600.0,7.2588,7.2588,7.2517,7.2517,231600.0
2011-11-14 09:30:00,10.24,10.29,10.24,10.29,79600.0,7.2165,7.2517,7.2165,7.2517,79600.0
2011-11-14 09:35:00,10.29,10.32,10.29,10.32,50000.0,7.2517,7.2729,7.2517,7.2729,50000.0
2011-11-14 09:40:00,10.32,10.32,10.3,10.32,158400.0,7.2729,7.2729,7.2588,7.2729,158400.0
2011-11-14 09:45:00,10.32,10.33,10.32,10.32,60000.0,7.2729,7.2799,7.2729,7.2729,60000.0
2011-11-14 09:50:00,10.31,10.32,10.3,10.31,51600.0,7.2658,7.2729,7.2588,7.2658,51600.0
2011-11-14 09:55:00,10.31,10.33,10.3,10.32,54800.0,7.2658,7.2799,7.2588,7.2729,54800.0
2011-11-14 10:00:00,10.33,10.35,10.31,10.33,141600.0,7.2799,7.294,7.2658,7.2799,141600.0
2011-11-14 10:05:00,10.33,10.37,10.33,10.36,219600.0,7.2799,7.3081,7.2799,7.3011,219600.0
2011-11-14 10:10:00,10.36,10.38,10.36,10.37,44000.0,7.3011,7.3152,7.3011,7.3081,44000.0
2011-11-14 10:15:00,10.37,10.38,10.35,10.35,56000.0,7.3081,7.3152,7.294,7.294,56000.0
2011-11-14 10:20:00,10.35,10.36,10.34,10.35,68000.0,7.294,7.3011,7.287,7.294,68000.0
2011-11-14 10:25:00,10.34,10.37,10.34,10.36,48400.0,7.287,7.3081,7.287,7.3011,48400.0
2011-11-14 10:30:00,10.35,10.35,10.31,10.31,78400.0,7.294,7.294,7.2658,7.2658,78400.0
2011-11-14 10:35:00,10.31,10.32,10.3,10.31,67200.0,7.2658,7.2729,7.2588,7.2658,67200.0
2011-11-14 10:40:00,10.31,10.31,10.28,10.29,71600.0,7.2658,7.2658,7.2447,7.2517,71600.0
2011-11-14 10:45:00,10.29,10.29,10.26,10.28,62400.0,7.2517,7.2517,7.2306,7.2447,62400.0
2011-11-14 10:50:00,10.29,10.3,10.27,10.3,35600.0,7.2517,7.2588,7.2376,7.2588,35600.0
2011-11-14 10:55:00,10.3,10.31,10.29,10.29,39200.0,7.2588,7.2658,7.2517,7.2517,39200.0
2011-11-14 11:00:00,10.3,10.31,10.29,10.31,30000.0,7.2588,7.2658,7.2517,7.2658,30000.0
2011-11-14 11:05:00,10.31,10.33,10.31,10.32,31600.0,7.2658,7.2799,7.2658,7.2729,31600.0
2011-11-14 11:10:00,10.33,10.33,10.3,10.3,55200.0,7.2799,7.2799,7.2588,7.2588,55200.0
2011-11-14 11:15:00,10.3,10.3,10.29,10.3,27200.0,7.2588,7.2588,7.2517,7.2588,27200.0
2011-11-14 11:20:00,10.3,10.31,10.29,10.31,23200.0,7.2588,7.2658,7.2517,7.2658,23200.0
2011-11-14 11:25:00,10.31,10.32,10.3,10.3,32800.0,7.2658,7.2729,7.2588,7.2588,32800.0
2011-11-14 11:30:00,10.3,10.32,10.3,10.31,21200.0,7.2588,7.2729,7.2588,7.2658,21200.0
2011-11-14 11:35:00,10.31,10.33,10.3,10.32,29200.0,7.2658,7.2799,7.2588,7.2729,29200.0
2011-11-14 11:40:00,10.32,10.32,10.3,10.3,28000.0,7.2729,7.2729,7.2588,7.2588,28000.0
2011-11-14 11:45:00,10.3,10.31,10.3,10.3,23600.0,7.2588,7.2658,7.2588,7.2588,23600.0
2011-11-14 11:50:00,10.3,10.31,10.26,10.27,44000.0,7.2588,7.2658,7.2306,7.2376,44000.0
2011-11-14 11:55:00,10.27,10.27,10.25,10.27,24400.0,7.2376,7.2376,7.2235,7.2376,24400.0
2011-11-14 12:00:00,10.27,10.27,10.25,10.25,35600.0,7.2376,7.2376,7.2235,7.2235,35600.0
2011-11-14 12:05:00,10.26,10.26,10.25,10.26,41600.0,7.2306,7.2306,7.2235,7.2306,41600.0
2011-11-14 12:10:00,10.26,10.26,10.25,10.25,28400.0,7.2306,7.2306,7.2235,7.2235,28400.0
2011-11-14 12:15:00,10.26,10.26,10.23,10.23,38400.0,7.2306,7.2306,7.2094,7.2094,38400.0
2011-11-14 12:20:00,10.24,10.24,10.21,10.22,34400.0,7.2165,7.2165,7.1953,7.2024,34400.0
2011-11-14 12:25:00,10.22,10.22,10.22,10.22,43200.0,7.2024,7.2024,7.2024,7.2024,43200.0
2011-11-14 12:30:00,10.22,10.22,10.21,10.21,21600.0,7.2024,7.2024,7.1953,7.1953,21600.0
2011-11-14 12:35:00,10.21,10.22,10.2,10.22,36000.0,7.1953,7.2024,7.1883,7.2024,36000.0
2011-11-14 12:40:00,10.22,10.23,10.22,10.22,19200.0,7.2024,7.2094,7.2024,7.2024,19200.0
2011-11-14 12:45:00,10.23,10.23,10.22,10.23,16800.0,7.2094,7.2094,7.2024,7.2094,16800.0
2011-11-14 12:50:00,10.23,10.24,10.23,10.24,19600.0,7.2094,7.2165,7.2094,7.2165,19600.0
2011-11-14 12:55:00,10.24,10.25,10.23,10.24,45200.0,7.2165,7.2235,7.2094,7.2165,45200.0
2011-11-14 13:00:00,10.24,10.25,10.24,10.24,20400.0,7.2165,7.2235,7.2165,7.2165,20400.0
2011-11-14 13:05:00,10.24,10.25,10.24,10.24,20000.0,7.2165,7.2235,7.2165,7.2165,20000.0
2011-11-14 13:10:00,10.24,10.25,10.24,10.25,18400.0,7.2165,7.2235,7.2165,7.2235,18400.0
2011-11-14 13:15:00,10.25,10.25,10.24,10.25,32800.0,7.2235,7.2235,7.2165,7.2235,32800.0
2011-11-14 13:20:00,10.24,10.24,10.24,10.24,32800.0,7.2165,7.2165,7.2165,7.2165,32800.0
2011-11-14 13:25:00,10.24,10.25,10.24,10.25,36000.0,7.2165,7.2235,7.2165,7.2235,36000.0
2011-11-14 13:30:00,10.26,10.27,10.25,10.26,41200.0,7.2306,7.2376,7.2235,7.2306,41200.0
2011-11-14 13:35:00,10.26,10.28,10.25,10.28,110000.0,7.2306,7.2447,7.2235,7.2447,110000.0
2011-11-14 13:40:00,10.28,10.29,10.27,10.29,42400.0,7.2447,7.2517,7.2376,7.2517,42400.0
2011-11-14 13:45:00,10.29,10.29,10.28,10.28,29200.0,7.2517,7.2517,7.2447,7.2447,29200.0
2011-11-14 13:50:00,10.28,10.29,10.28,10.28,32800.0,7.2447,7.2517,7.2447,7.2447,32800.0
2011-11-14 13:55:00,10.28,10.29,10.28,10.28,39200.0,7.2447,7.2517,7.2447,7.2447,39200.0
2011-11-14 14:00:00,10.28,10.29,10.28,10.29,42800.0,7.2447,7.2517,7.2447,7.2517,42800.0
2011-11-14 14:05:00,10.29,10.3,10.29,10.29,44800.0,7.2517,7.2588,7.2517,7.2517,44800.0
2011-11-14 14:10:00,10.29,10.3,10.29,10.29,106000.0,7.2517,7.2588,7.2517,7.2517,106000.0
2011-11-14 14:15:00,10.3,10.3,10.28,10.29,77600.0,7.2588,7.2588,7.2447,7.2517,77600.0
2011-11-14 14:20:00,10.29,10.3,10.29,10.29,52400.0,7.2517,7.2588,7.2517,7.2517,52400.0
2011-11-14 14:25:00,10.29,10.29,10.28,10.28,158000.0,7.2517,7.2517,7.2447,7.2447,158000.0
2011-11-14 14:30:00,10.28,10.28,10.27,10.27,42400.0,7.2447,7.2447,7.2376,7.2376,42400.0
2011-11-14 14:35:00,10.27,10.27,10.25,10.25,133600.0,7.2376,7.2376,7.2235,7.2235,133600.0
2011-11-14 14:40:00,10.25,10.27,10.24,10.26,348400.0,7.2235,7.2376,7.2165,7.2306,348400.0
2011-11-14 14:45:00,10.27,10.27,10.26,10.26,27200.0,7.2376,7.2376,7.2306,7.2306,27200.0
2011-11-14 14:50:00,10.26,10.27,10.26,10.26,78800.0,7.2306,7.2376,7.2306,7.2306,78800.0
2011-11-14 14:55:00,10.26,10.26,10.26,10.26,197200.0,7.2306,7.2306,7.2306,7.2306,197200.0
2011-11-14 15:00:00,10.26,10.28,10.26,10.28,65200.0,7.2306,7.2447,7.2306,7.2447,65200.0
2011-11-14 15:05:00,10.28,10.28,10.28,10.28,38400.0,7.2447,7.2447,7.2447,7.2447,38400.0
2011-11-14 15:10:00,10.28,10.29,10.28,10.28,33600.0,7.2447,7.2517,7.2447,7.2447,33600.0
2011-11-14 15:15:00,10.28,10.28,10.27,10.27,51600.0,7.2447,7.2447,7.2376,7.2376,51600.0
2011-11-14 15:20:00,10.27,10.28,10.27,10.28,45200.0,7.2376,7.2447,7.2376,7.2447,45200.0
2011-11-14 15:25:00,10.28,10.3,10.28,10.28,84400.0,7.2447,7.2588,7.2447,7.2447,84400.0
2011-11-14 15:30:00,10.28,10.32,10.28,10.31,279200.0,7.2447,7.2729,7.2447,7.2658,279200.0
2011-11-14 15:35:00,10.31,10.31,10.29,10.3,99600.0,7.2658,7.2658,7.2517,7.2588,99600.0
2011-11-14 15:40:00,10.3,10.32,10.3,10.31,92400.0,7.2588,7.2729,7.2588,7.2658,92400.0
2011-11-14 15:45:00,10.31,10.32,10.3,10.31,125600.0,7.2658,7.2729,7.2588,7.2658,125600.0
2011-11-14 15:50:00,10.31,10.33,10.3,10.33,224800.0,7.2658,7.2799,7.2588,7.2799,224800.0
2011-11-14 15:55:00,10.33,10.33,10.3,10.31,309600.0,7.2799,7.2799,7.2588,7.2658,309600.0
2011-11-15 09:30:00,10.27,10.28,10.21,10.23,72800.0,7.2376,7.2447,7.1953,7.2094,72800.0
2011-11-15 09:35:00,10.23,10.29,10.21,10.28,108800.0,7.2094,7.2517,7.1953,7.2447,108800.0
2011-11-15 09:40:00,10.27,10.31,10.26,10.31,33600.0,7.2376,7.2658,7.2306,7.2658,33600.0
2011-11-15 09:45:00,10.3,10.37,10.3,10.31,71600.0,7.2588,7.3081,7.2588,7.2658,71600.0
2011-11-15 09:50:00,10.31,10.32,10.3,10.31,32800.0,7.2658,7.2729,7.2588,7.2658,32800.0
2011-11-15 09:55:00,10.31,10.32,10.28,10.29,35200.0,7.2658,7.2729,7.2447,7.2517,35200.0
2011-11-15 10:00:00,10.28,10.29,10.26,10.26,87600.0,7.2447,7.2517,7.2306,7.2306,87600.0
2011-11-15 10:05:00,10.26,10.28,10.25,10.27,41200.0,7.2306,7.2447,7.2235,7.2376,41200.0
2011-11-15 10:10:00,10.28,10.28,10.23,10.24,73200.0,7.2447,7.2447,7.2094,7.2165,73200.0
2011-11-15 10:15:00,10.24,10.25,10.22,10.22,39600.0,7.2165,7.2235,7.2024,7.2024,39600.0
2011-11-15 10:20:00,10.22,10.24,10.22,10.22,46800.0,7.2024,7.2165,7.2024,7.2024,46800.0
2011-11-15 10:25:00,10.22,10.24,10.22,10.24,68800.0,7.2024,7.2165,7.2024,7.2165,68800.0
2011-11-15 10:30:00,10.23,10.27,10.22,10.27,110000.0,7.2094,7.2376,7.2024,7.2376,110000.0
2011-11-15 10:35:00,10.27,10.27,10.25,10.25,48400.0,7.2376,7.2376,7.2235,7.2235,48400.0
2011-11-15 10:40:00,10.25,10.26,10.24,10.25,56000.0,7.2235,7.2306,7.2165,7.2235,56000.0
2011-11-15 10:45:00,10.26,10.27,10.23,10.23,72400.0,7.2306,7.2376,7.2094,7.2094,72400.0
2011-11-15 10:50:00,10.23,10.24,10.21,10.22,53200.0,7.2094,7.2165,7.1953,7.2024,53200.0
2011-11-15 10:55:00,10.22,10.23,10.21,10.21,50800.0,7.2024,7.2094,7.1953,7.1953,50800.0
2011-11-15 11:00:00,10.21,10.22,10.2,10.22,28000.0,7.1953,7.2024,7.1883,7.2024,28000.0
2011-11-15 11:05:00,10.22,10.23,10.2,10.21,54000.0,7.2024,7.2094,7.1883,7.1953,54000.0
2011-11-15 11:10:00,10.21,10.24,10.21,10.24,31200.0,7.1953,7.2165,7.1953,7.2165,31200.0
2011-11-15 11:15:00,10.24,10.24,10.2,10.21,48800.0,7.2165,7.2165,7.1883,7.1953,48800.0
2011-11-15 11:20:00,10.2,10.21,10.2,10.21,66000.0,7.1883,7.1953,7.1883,7.1953,66000.0
2011-11-15 11:25:00,10.21,10.22,10.2,10.22,18800.0,7.1953,7.2024,7.1883,7.2024,18800.0
2011-11-15 11:30:00,10.22,10.22,10.2,10.2,57200.0,7.2024,7.2024,7.1883,7.1883,57200.0
2011-11-15 11:35:00,10.21,10.21,10.2,10.21,24400.0,7.1953,7.1953,7.1883,7.1953,24400.0
2011-11-15 11:40:00,10.21,10.22,10.21,10.21,28000.0,7.1953,7.2024,7.1953,7.1953,28000.0
2011-11-15 11:45:00,10.22,10.22,10.21,10.22,65600.0,7.2024,7.2024,7.1953,7.2024,65600.0
2011-11-15 11:50:00,10.22,10.22,10.21,10.21,36400.0,7.2024,7.2024,7.1953,7.1953,36400.0
2011-11-15 11:55:00,10.21,10.24,10.19,10.24,83200.0,7.1953,7.2165,7.1813,7.2165,83200.0
2011-11-15 12:00:00,10.24,10.25,10.23,10.25,94400.0,7.2165,7.2235,7.2094,7.2235,94400.0
2011-11-15 12:05:00,10.25,10.27,10.25,10.25,73200.0,7.2235,7.2376,7.2235,7.2235,73200.0
2011-11-15 12:10:00,10.25,10.27,10.25,10.27,29600.0,7.2235,7.2376,7.2235,7.2376,29600.0
2011-11-15 12:15:00,10.28,10.28,10.26,10.27,79200.0,7.2447,7.2447,7.2306,7.2376,79200.0
2011-11-15 12:20:00,10.27,10.28,10.27,10.28,34000.0,7.2376,7.2447,7.2376,7.2447,34000.0
2011-11-15 12:25:00,10.28,10.32,10.28,10.32,257200.0,7.2447,7.2729,7.2447,7.2729,257200.0
2011-11-15 12:30:00,10.32,10.36,10.31,10.35,91600.0,7.2729,7.3011,7.2658,7.294,91600.0
2011-11-15 12:35:00,10.35,10.37,10.34,10.34,78000.0,7.294,7.3081,7.287,7.287,78000.0
2011-11-15 12:40:00,10.34,10.35,10.34,10.34,64400.0,7.287,7.294,7.287,7.287,64400.0
2011-11-15 12:45:00,10.34,10.35,10.34,10.34,82400.0,7.287,7.294,7.287,7.287,82400.0
2011-11-15 12:50:00,10.34,10.34,10.33,10.33,16800.0,7.287,7.287,7.2799,7.2799,16800.0
2011-11-15 12:55:00,10.33,10.36,10.33,10.36,45600.0,7.2799,7.3011,7.2799,7.3011,45600.0
2011-11-15 13:00:00,10.36,10.38,10.36,10.37,47200.0,7.3011,7.3152,7.3011,7.3081,47200.0
2011-11-15 13:05:00,10.36,10.37,10.35,10.36,56800.0,7.3011,7.3081,7.294,7.3011,56800.0
2011-11-15 13:10:00,10.35,10.36,10.34,10.34,37200.0,7.294,7.3011,7.287,7.287,37200.0
2011-11-15 13:15:00,10.34,10.36,10.34,10.35,35600.0,7.287,7.3011,7.287,7.294,35600.0
2011-11-15 13:20:00,10.34,10.35,10.34,10.34,20000.0,7.287,7.294,7.287,7.287,20000.0
2011-11-15 13:25:00,10.34,10.36,10.34,10.36,37200.0,7.287,7.3011,7.287,7.3011,37200.0
2011-11-15 13:30:00,10.36,10.37,10.36,10.36,26400.0,7.3011,7.3081,7.3011,7.3011,26400.0
2011-11-15 13:35:00,10.37,10.39,10.36,10.38,101600.0,7.3081,7.3222,7.3011,7.3152,101600.0
2011-11-15 13:40:00,10.38,10.39,10.38,10.38,32800.0,7.3152,7.3222,7.3152,7.3152,32800.0
2011-11-15 13:45:00,10.38,10.4,10.38,10.38,29600.0,7.3152,7.3292,7.3152,7.3152,29600.0
2011-11-15 13:50:00,10.38,10.4,10.38,10.38,38800.0,7.3152,7.3292,7.3152,7.3152,38800.0
2011-11-15 13:55:00,10.38,10.39,10.38,10.38,33600.0,7.3152,7.3222,7.3152,7.3152,33600.0
2011-11-15 14:00:00,10.38,10.4,10.38,10.38,40000.0,7.3152,7.3292,7.3152,7.3152,40000.0
2011-11-15 14:05:00,10.38,10.4,10.38,10.38,84000.0,7.3152,7.3292,7.3152,7.3152,84000.0
2011-11-15 14:10:00,10.39,10.39,10.38,10.38,68800.0,7.3222,7.3222,7.3152,7.3152,68800.0
2011-11-15 14:15:00,10.38,10.39,10.36,10.36,50000.0,7.3152,7.3222,7.3011,7.3011,50000.0
2011-11-15 14:20:00,10.36,10.37,10.35,10.37,83600.0,7.3011,7.3081,7.294,7.3081,83600.0
2011-11-15 14:25:00,10.37,10.37,10.36,10.36,28800.0,7.3081,7.3081,7.3011,7.3011,28800.0
2011-11-15 14:30:00,10.37,10.38,10.37,10.38,34800.0,7.3081,7.3152,7.3081,7.3152,34800.0
2011-11-15 14:35:00,10.38,10.38,10.37,10.38,27200.0,7.3152,7.3152,7.3081,7.3152,27200.0
2011-11-15 14:40:00,10.38,10.38,10.37,10.37,53200.0,7.3152,7.3152,7.3081,7.3081,53200.0
2011-11-15 14:45:00,10.37,10.39,10.37,10.38,59600.0,7.3081,7.3222,7.3081,7.3152,59600.0
2011-11-15 14:50:00,10.38,10.39,10.38,10.39,90000.0,7.3152,7.3222,7.3152,7.3222,90000.0
2011-11-15 14:55:00,10.39,10.39,10.38,10.38,55200.0,7.3222,7.3222,7.3152,7.3152,55200.0
2011-11-15 15:00:00,10.38,10.41,10.38,10.4,76000.0,7.3152,7.3363,7.3152,7.3292,76000.0
2011-11-15 15:05:00,10.4,10.41,10.39,10.39,84800.0,7.3292,7.3363,7.3222,7.3222,84800.0
2011-11-15 15:10:00,10.39,10.41,10.39,10.4,47200.0,7.3222,7.3363,7.3222,7.3292,47200.0
2011-11-15 15:15:00,10.4,10.41,10.39,10.39,53200.0,7.3292,7.3363,7.3222,7.3222,53200.0
2011-11-15 15:20:00,10.39,10.4,10.39,10.4,115200.0,7.3222,7.3292,7.3222,7.3292,115200.0
2011-11-15 15:25:00,10.39,10.4,10.39,10.4,147600.0,7.3222,7.3292,7.3222,7.3292,147600.0
2011-11-15 15:30:00,10.4,10.4,10.39,10.39,92800.0,7.3292,7.3292,7.3222,7.3222,92800.0
2011-11-15 15:35:00,10.38,10.4,10.38,10.39,86800.0,7.3152,7.3292,7.3152,7.3222,86800.0
2011-11-15 15:40:00,10.39,10.4,10.38,10.38,125200.0,7.3222,7.3292,7.3152,7.3152,125200.0
2011-11-15 15:45:00,10.38,10.39,10.38,10.38,162000.0,7.3152,7.3222,7.3152,7.3152,162000.0
2011-11-15 15:50:00,10.38,10.38,10.36,10.37,289200.0,7.3152,7.3152,7.3011,7.3081,289200.0
2011-11-15 15:55:00,10.37,10.38,10.36,10.36,292400.0,7.3081,7.3152,7.3011,7.3011,292400.0
2011-11-16 09:30:00,10.24,10.26,10.2,10.23,97600.0,7.2165,7.2306,7.1883,7.2094,97600.0
2011-11-16 09:35:00,10.24,10.28,10.23,10.25,56000.0,7.2165,7.2447,7.2094,7.2235,56000.0
2011-11-16 09:40:00,10.24,10.27,10.24,10.26,48000.0,7.2165,7.2376,7.2165,7.2306,48000.0
2011-11-16 09:45:00,10.26,10.27,10.25,10.26,190400.0,7.2306,7.2376,7.2235,7.2306,190400.0
2011-11-16 09:50:00,10.26,10.28,10.25,10.28,102400.0,7.2306,7.2447,7.2235,7.2447,102400.0
2011-11-16 09:55:00,10.28,10.29,10.27,10.27,356000.0,7.2447,7.2517,7.2376,7.2376,356000.0
2011-11-16 10:00:00,10.27,10.29,10.27,10.28,126000.0,7.2376,7.2517,7.2376,7.2447,126000.0
2011-11-16 10:05:00,10.28,10.28,10.26,10.26,53200.0,7.2447,7.2447,7.2306,7.2306,53200.0
2011-11-16 10:10:00,10.26,10.28,10.26,10.28,34800.0,7.2306,7.2447,7.2306,7.2447,34800.0
2011-11-16 10:15:00,10.27,10.3,10.27,10.28,102000.0,7.2376,7.2588,7.2376,7.2447,102000.0
2011-11-16 10:20:00,10.28,10.28,10.26,10.27,116800.0,7.2447,7.2447,7.2306,7.2376,116800.0
2011-11-16 10:25:00,10.28,10.28,10.27,10.28,111600.0,7.2447,7.2447,7.2376,7.2447,111600.0
2011-11-16 10:30:00,10.28,10.29,10.26,10.29,80800.0,7.2447,7.2517,7.2306,7.2517,80800.0
2011-11-16 10:35:00,10.29,10.31,10.29,10.31,62800.0,7.2517,7.2658,7.2517,7.2658,62800.0
2011-11-16 10:40:00,10.31,10.33,10.3,10.32,94000.0,7.2658,7.2799,7.2588,7.2729,94000.0
2011-11-16 10:45:00,10.32,10.33,10.29,10.29,54400.0,7.2729,7.2799,7.2517,7.2517,54400.0
2011-11-16 10:50:00,10.3,10.32,10.3,10.31,97200.0,7.2588,7.2729,7.2588,7.2658,97200.0
2011-11-16 10:55:00,10.31,10.32,10.31,10.31,76400.0,7.2658,7.2729,7.2658,7.2658,76400.0
2011-11-16 11:00:00,10.31,10.33,10.31,10.33,84400.0,7.2658,7.2799,7.2658,7.2799,84400.0
2011-11-16 11:05:00,10.32,10.36,10.32,10.36,136400.0,7.2729,7.3011,7.2729,7.3011,136400.0
2011-11-16 11:10:00,10.36,10.36,10.33,10.34,56800.0,7.3011,7.3011,7.2799,7.287,56800.0
2011-11-16 11:15:00,10.34,10.34,10.33,10.34,35600.0,7.287,7.287,7.2799,7.287,35600.0
2011-11-16 11:20:00,10.34,10.35,10.33,10.35,27200.0,7.287,7.294,7.2799,7.294,27200.0
2011-11-16 11:25:00,10.35,10.35,10.33,10.33,114400.0,7.294,7.294,7.2799,7.2799,114400.0
2011-11-16 11:30:00,10.33,10.33,10.32,10.32,68400.0,7.2799,7.2799,7.2729,7.2729,68400.0
2011-11-16 11:35:00,10.32,10.33,10.31,10.31,79200.0,7.2729,7.2799,7.2658,7.2658,79200.0
2011-11-16 11:40:00,10.32,10.32,10.31,10.31,46800.0,7.2729,7.2729,7.2658,7.2658,46800.0
2011-11-16 11:45:00,10.31,10.32,10.3,10.31,58400.0,7.2658,7.2729,7.2588,7.2658,58400.0
2011-11-16 11:50:00,10.31,10.32,10.31,10.31,56800.0,7.2658,7.2729,7.2658,7.2658,56800.0
2011-11-16 11:55:00,10.31,10.31,10.28,10.28,67200.0,7.2658,7.2658,7.2447,7.2447,67200.0
2011-11-16 12:00:00,10.28,10.34,10.28,10.34,298800.0,7.2447,7.287,7.2447,7.287,298800.0
2011-11-16 12:05:00,10.34,10.34,10.33,10.33,82400.0,7.287,7.287,7.2799,7.2799,82400.0
2011-11-16 12:10:00,10.33,10.34,10.32,10.34,150800.0,7.2799,7.287,7.2729,7.287,150800.0
2011-11-16 12:15:00,10.34,10.36,10.34,10.36,58400.0,7.287,7.3011,7.287,7.3011,58400.0
2011-11-16 12:20:00,10.36,10.38,10.35,10.38,270000.0,7.3011,7.3152,7.294,7.3152,270000.0
2011-11-16 12:25:00,10.38,10.38,10.33,10.34,194800.0,7.3152,7.3152,7.2799,7.287,194800.0
2011-11-16 12:30:00,10.34,10.35,10.34,10.35,16400.0,7.287,7.294,7.287,7.294,16400.0
2011-11-16 12:35:00,10.35,10.35,10.35,10.35,256400.0,7.294,7.294,7.294,7.294,256400.0
2011-11-16 12:40:00,10.35,10.36,10.35,10.35,151200.0,7.294,7.3011,7.294,7.294,151200.0
2011-11-16 12:45:00,10.35,10.35,10.35,10.35,94800.0,7.294,7.294,7.294,7.294,94800.0
2011-11-16 12:50:00,10.35,10.35,10.34,10.35,88400.0,7.294,7.294,7.287,7.294,88400.0
2011-11-16 12:55:00,10.34,10.35,10.34,10.35,10400.0,7.287,7.294,7.287,7.294,10400.0
2011-11-16 13:00:00,10.35,10.36,10.35,10.35,59200.0,7.294,7.3011,7.294,7.294,59200.0
2011-11-16 13:05:00,10.35,10.35,10.35,10.35,50800.0,7.294,7.294,7.294,7.294,50800.0
2011-11-16 13:10:00,10.35,10.36,10.35,10.35,36800.0,7.294,7.3011,7.294,7.294,36800.0
2011-11-16 13:15:00,10.35,10.35,10.34,10.35,60800.0,7.294,7.294,7.287,7.294,60800.0
2011-11-16 13:20:00,10.35,10.36,10.35,10.36,103200.0,7.294,7.3011,7.294,7.3011,103200.0
2011-11-16 13:25:00,10.36,10.37,10.36,10.36,122400.0,7.3011,7.3081,7.3011,7.3011,122400.0
2011-11-16 13:30:00,10.36,10.36,10.35,10.36,49200.0,7.3011,7.3011,7.294,7.3011,49200.0
2011-11-16 13:35:00,10.35,10.36,10.35,10.36,77200.0,7.294,7.3011,7.294,7.3011,77200.0
2011-11-16 13:40:00,10.36,10.37,10.36,10.36,93600.0,7.3011,7.3081,7.3011,7.3011,93600.0
2011-11-16 13:45:00,10.36,10.37,10.36,10.37,51200.0,7.3011,7.3081,7.3011,7.3081,51200.0
2011-11-16 13:50:00,10.37,10.38,10.35,10.36,65200.0,7.3081,7.3152,7.294,7.3011,65200.0
2011-11-16 13:55:00,10.36,10.36,10.35,10.35,53600.0,7.3011,7.3011,7.294,7.294,53600.0
2011-11-16 14:00:00,10.35,10.36,10.35,10.36,40800.0,7.294,7.3011,7.294,7.3011,40800.0
2011-11-16 14:05:00,10.36,10.36,10.34,10.35,54800.0,7.3011,7.3011,7.287,7.294,54800.0
2011-11-16 14:10:00,10.35,10.35,10.34,10.34,67200.0,7.294,7.294,7.287,7.287,67200.0
2011-11-16 14:15:00,10.35,10.35,10.34,10.35,64000.0,7.294,7.294,7.287,7.294,64000.0
2011-11-16 14:20:00,10.35,10.36,10.35,10.36,63200.0,7.294,7.3011,7.294,7.3011,63200.0
2011-11-16 14:25:00,10.36,10.36,10.35,10.35,48800.0,7.3011,7.3011,7.294,7.294,48800.0
2011-11-16 14:30:00,10.35,10.35,10.35,10.35,48400.0,7.294,7.294,7.294,7.294,48400.0
2011-11-16 14:35:00,10.35,10.36,10.35,10.36,126800.0,7.294,7.3011,7.294,7.3011,126800.0
2011-11-16 14:40:00,10.36,10.36,10.34,10.35,76000.0,7.3011,7.3011,7.287,7.294,76000.0
2011-11-16 14:45:00,10.34,10.35,10.34,10.35,107600.0,7.287,7.294,7.287,7.294,107600.0
2011-11-16 14:50:00,10.34,10.35,10.33,10.34,185600.0,7.287,7.294,7.2799,7.287,185600.0
2011-11-16 14:55:00,10.34,10.35,10.34,10.35,69600.0,7.287,7.294,7.287,7.294,69600.0
2011-11-16 15:00:00,10.35,10.35,10.34,10.35,53200.0,7.294,7.294,7.287,7.294,53200.0
2011-11-16 15:05:00,10.35,10.36,10.34,10.35,99600.0,7.294,7.3011,7.287,7.294,99600.0
2011-11-16 15:10:00,10.35,10.35,10.32,10.33,209600.0,7.294,7.294,7.2729,7.2799,209600.0
2011-11-16 15:15:00,10.33,10.33,10.3,10.32,140800.0,7.2799,7.2799,7.2588,7.2729,140800.0
2011-11-16 15:20:00,10.31,10.32,10.29,10.31,98400.0,7.2658,7.2729,7.2517,7.2658,98400.0
2011-11-16 15:25:00,10.31,10.31,10.27,10.27,213600.0,7.2658,7.2658,7.2376,7.2376,213600.0
2011-11-16 15:30:00,10.27,10.27,10.2,10.21,244000.0,7.2376,7.2376,7.1883,7.1953,244000.0
2011-11-16 15:35:00,10.21,10.25,10.18,10.25,225200.0,7.1953,7.2235,7.1742,7.2235,225200.0
2011-11-16 15:40:00,10.25,10.25,10.22,10.25,241600.0,7.2235,7.2235,7.2024,7.2235,241600.0
2011-11-16 15:45:00,10.25,10.28,10.25,10.25,173600.0,7.2235,7.2447,7.2235,7.2235,173600.0
2011-11-16 15:50:00,10.25,10.25,10.19,10.21,454400.0,7.2235,7.2235,7.1813,7.1953,454400.0
2011-11-16 15:55:00,10.21,10.22,10.19,10.2,689600.0,7.1953,7.2024,7.1813,7.1883,689600.0
2011-11-17 09:30:00,10.15,10.2,10.15,10.15,79200.0,7.1531,7.1883,7.1531,7.1531,79200.0
2011-11-17 09:35:00,10.15,10.18,10.14,10.15,29600.0,7.1531,7.1742,7.146,7.1531,29600.0
2011-11-17 09:40:00,10.16,10.17,10.15,10.16,46400.0,7.1601,7.1672,7.1531,7.1601,46400.0
2011-11-17 09:45:00,10.17,10.17,10.1,10.11,120000.0,7.1672,7.1672,7.1178,7.1249,120000.0
2011-11-17 09:50:00,10.12,10.13,10.12,10.12,74400.0,7.1319,7.139,7.1319,7.1319,74400.0
2011-11-17 09:55:00,10.12,10.16,10.12,10.13,155200.0,7.1319,7.1601,7.1319,7.139,155200.0
2011-11-17 10:00:00,10.13,10.14,10.1,10.13,152400.0,7.139,7.146,7.1178,7.139,152400.0
2011-11-17 10:05:00,10.12,10.15,10.1,10.15,131600.0,7.1319,7.1531,7.1178,7.1531,131600.0
2011-11-17 10:10:00,10.15,10.15,10.13,10.13,42400.0,7.1531,7.1531,7.139,7.139,42400.0
2011-11-17 10:15:00,10.13,10.16,10.12,10.15,144000.0,7.139,7.1601,7.1319,7.1531,144000.0
2011-11-17 10:20:00,10.15,10.17,10.13,10.15,119200.0,7.1531,7.1672,7.139,7.1531,119200.0
2011-11-17 10:25:00,10.15,10.18,10.15,10.18,81600.0,7.1531,7.1742,7.1531,7.1742,81600.0
2011-11-17 10:30:00,10.18,10.19,10.14,10.18,128000.0,7.1742,7.1813,7.146,7.1742,128000.0
2011-11-17 10:35:00,10.19,10.24,10.18,10.22,418000.0,7.1813,7.2165,7.1742,7.2024,418000.0
2011-11-17 10:40:00,10.22,10.23,10.18,10.18,70400.0,7.2024,7.2094,7.1742,7.1742,70400.0
2011-11-17 10:45:00,10.18,10.19,10.16,10.16,64000.0,7.1742,7.1813,7.1601,7.1601,64000.0
2011-11-17 10:50:00,10.17,10.18,10.15,10.18,40400.0,7.1672,7.1742,7.1531,7.1742,40400.0
2011-11-17 10:55:00,10.17,10.18,10.15,10.15,32000.0,7.1672,7.1742,7.1531,7.1531,32000.0
2011-11-17 11:00:00,10.14,10.15,10.12,10.13,106400.0,7.146,7.1531,7.1319,7.139,106400.0
2011-11-17 11:05:00,10.13,10.14,10.12,10.13,159200.0,7.139,7.146,7.1319,7.139,159200.0
2011-11-17 11:10:00,10.13,10.14,10.12,10.13,88400.0,7.139,7.146,7.1319,7.139,88400.0
2011-11-17 11:15:00,10.12,10.14,10.12,10.13,88400.0,7.1319,7.146,7.1319,7.139,88400.0
2011-11-17 11:20:00,10.13,10.13,10.12,10.13,94400.0,7.139,7.139,7.1319,7.139,94400.0
2011-11-17 11:25:00,10.13,10.15,10.13,10.15,85600.0,7.139,7.1531,7.139,7.1531,85600.0
2011-11-17 11:30:00,10.14,10.16,10.14,10.16,73600.0,7.146,7.1601,7.146,7.1601,73600.0
2011-11-17 11:35:00,10.16,10.16,10.15,10.15,48400.0,7.1601,7.1601,7.1531,7.1531,48400.0
2011-11-17 11:40:00,10.16,10.18,10.16,10.17,42800.0,7.1601,7.1742,7.1601,7.1672,42800.0
2011-11-17 11:45:00,10.17,10.17,10.15,10.15,46000.0,7.1672,7.1672,7.1531,7.1531,46000.0
2011-11-17 11:50:00,10.15,10.16,10.14,10.15,52400.0,7.1531,7.1601,7.146,7.1531,52400.0
2011-11-17 11:55:00,10.15,10.15,10.13,10.15,61200.0,7.1531,7.1531,7.139,7.1531,61200.0
2011-11-17 12:00:00,10.15,10.15,10.14,10.14,65200.0,7.1531,7.1531,7.146,7.146,65200.0
2011-11-17 12:05:00,10.13,10.13,10.12,10.13,63200.0,7.139,7.139,7.1319,7.139,63200.0
2011-11-17 12:10:00,10.13,10.13,10.1,10.1,134800.0,7.139,7.139,7.1178,7.1178,134800.0
2011-11-17 12:15:00,10.11,10.13,10.1,10.12,55200.0,7.1249,7.139,7.1178,7.1319,55200.0
2011-11-17 12:20:00,10.13,10.13,10.11,10.12,29200.0,7.139,7.139,7.1249,7.1319,29200.0
2011-11-17 12:25:00,10.12,10.12,10.09,10.1,40000.0,7.1319,7.1319,7.1108,7.1178,40000.0
2011-11-17 12:30:00,10.1,10.1,10.02,10.03,186800.0,7.1178,7.1178,7.0614,7.0685,186800.0
2011-11-17 12:35:00,10.02,10.04,9.97,9.99,251600.0,7.0614,7.0755,7.0262,7.0403,251600.0
2011-11-17 12:40:00,9.99,10.01,9.96,10.01,135600.0,7.0403,7.0544,7.0192,7.0544,135600.0
2011-11-17 12:45:00,10.01,10.02,9.99,10.0,129200.0,7.0544,7.0614,7.0403,7.0474,129200.0
2011-11-17 12:50:00,10.01,10.03,10.01,10.01,106800.0,7.0544,7.0685,7.0544,7.0544,106800.0
2011-11-17 12:55:00,10.02,10.02,9.99,10.02,74800.0,7.0614,7.0614,7.0403,7.0614,74800.0
2011-11-17 13:00:00,10.02,10.02,10.0,10.0,143600.0,7.0614,7.0614,7.0474,7.0474,143600.0
2011-11-17 13:05:00,10.0,10.03,10.0,10.0,216000.0,7.0474,7.0685,7.0474,7.0474,216000.0
2011-11-17 13:10:00,10.0,10.03,10.0,10.03,80400.0,7.0474,7.0685,7.0474,7.0685,80400.0
2011-11-17 13:15:00,10.03,10.06,10.03,10.04,86400.0,7.0685,7.0896,7.0685,7.0755,86400.0
2011-11-17 13:20:00,10.04,10.05,10.03,10.04,65200.0,7.0755,7.0826,7.0685,7.0755,65200.0
2011-11-17 13:25:00,10.04,10.04,10.02,10.03,66000.0,7.0755,7.0755,7.0614,7.0685,66000.0
2011-11-17 13:30:00,10.03,10.03,10.0,10.0,59200.0,7.0685,7.0685,7.0474,7.0474,59200.0
2011-11-17 13:35:00,10.0,10.03,10.0,10.01,205600.0,7.0474,7.0685,7.0474,7.0544,205600.0
2011-11-17 13:40:00,10.01,10.02,10.0,10.0,147200.0,7.0544,7.0614,7.0474,7.0474,147200.0
2011-11-17 13:45:00,10.01,10.01,10.0,10.0,65200.0,7.0544,7.0544,7.0474,7.0474,65200.0
2011-11-17 13:50:00,10.0,10.0,9.97,9.98,103600.0,7.0474,7.0474,7.0262,7.0333,103600.0
2011-11-17 13:55:00,9.99,10.03,9.99,10.02,151600.0,7.0403,7.0685,7.0403,7.0614,151600.0
2011-11-17 14:00:00,10.02,10.02,9.99,9.99,162800.0,7.0614,7.0614,7.0403,7.0403,162800.0
2011-11-17 14:05:00,9.99,10.0,9.99,10.0,174000.0,7.0403,7.0474,7.0403,7.0474,174000.0
2011-11-17 14:10:00,9.99,10.0,9.99,9.99,87600.0,7.0403,7.0474,7.0403,7.0403,87600.0
2011-11-17 14:15:00,9.99,9.99,9.97,9.98,58000.0,7.0403,7.0403,7.0262,7.0333,58000.0
2011-11-17 14:20:00,9.98,9.99,9.97,9.97,100400.0,7.0333,7.0403,7.0262,7.0262,100400.0
2011-11-17 14:25:00,9.97,9.99,9.95,9.99,94000.0,7.0262,7.0403,7.0121,7.0403,94000.0
2011-11-17 14:30:00,9.99,10.0,9.97,9.97,98000.0,7.0403,7.0474,7.0262,7.0262,98000.0
2011-11-17 14:35:00,9.97,9.99,9.97,9.97,96000.0,7.0262,7.0403,7.0262,7.0262,96000.0
2011-11-17 14:40:00,9.97,10.0,9.97,9.99,111200.0,7.0262,7.0474,7.0262,7.0403,111200.0
2011-11-17 14:45:00,9.99,10.01,9.99,10.0,254400.0,7.0403,7.0544,7.0403,7.0474,254400.0
2011-11-17 14:50:00,10.0,10.01,9.99,10.0,61600.0,7.0474,7.0544,7.0403,7.0474,61600.0
2011-11-17 14:55:00,10.0,10.0,9.99,10.0,81600.0,7.0474,7.0474,7.0403,7.0474,81600.0
2011-11-17 15:00:00,9.99,10.01,9.99,9.99,225600.0,7.0403,7.0544,7.0403,7.0403,225600.0
2011-11-17 15:05:00,9.99,10.0,9.98,9.99,117600.0,7.0403,7.0474,7.0333,7.0403,117600.0
2011-11-17 15:10:00,9.99,9.99,9.97,9.98,105200.0,7.0403,7.0403,7.0262,7.0333,105200.0
2011-11-17 15:15:00,9.98,9.99,9.97,9.97,102000.0,7.0333,7.0403,7.0262,7.0262,102000.0
2011-11-17 15:20:00,9.97,9.99,9.95,9.98,266400.0,7.0262,7.0403,7.0121,7.0333,266400.0
2011-11-17 15:25:00,9.98,10.0,9.98,9.99,220400.0,7.0333,7.0474,7.0333,7.0403,220400.0
2011-11-17 15:30:00,9.99,10.0,9.99,10.0,250800.0,7.0403,7.0474,7.0403,7.0474,250800.0
2011-11-17 15:35:00,9.99,10.0,9.97,9.97,141600.0,7.0403,7.0474,7.0262,7.0262,141600.0
2011-11-17 15:40:00,9.97,9.99,9.96,9.97,176400.0,7.0262,7.0403,7.0192,7.0262,176400.0
2011-11-17 15:45:00,9.96,10.01,9.96,9.99,309600.0,7.0192,7.0544,7.0192,7.0403,309600.0
2011-11-17 15:50:00,9.99,9.99,9.96,9.99,264800.0,7.0403,7.0403,7.0192,7.0403,264800.0
2011-11-17 15:55:00,9.98,10.01,9.97,10.0,504800.0,7.0333,7.0544,7.0262,7.0474,504800.0
2011-11-18 09:30:00,9.99,10.03,9.99,10.01,955200.0,7.0403,7.0685,7.0403,7.0544,955200.0
2011-11-18 09:35:00,10.0,10.0,9.94,9.96,100400.0,7.0474,7.0474,7.0051,7.0192,100400.0
2011-11-18 09:40:00,9.96,9.99,9.96,9.99,34800.0,7.0192,7.0403,7.0192,7.0403,34800.0
2011-11-18 09:45:00,10.0,10.01,9.97,9.99,72800.0,7.0474,7.0544,7.0262,7.0403,72800.0
2011-11-18 09:50:00,10.0,10.02,9.99,10.01,59200.0,7.0474,7.0614,7.0403,7.0544,59200.0
2011-11-18 09:55:00,10.01,10.05,9.99,10.05,58400.0,7.0544,7.0826,7.0403,7.0826,58400.0
2011-11-18 10:00:00,10.04,10.06,10.02,10.04,76400.0,7.0755,7.0896,7.0614,7.0755,76400.0
2011-11-18 10:05:00,10.04,10.05,10.0,10.01,75600.0,7.0755,7.0826,7.0474,7.0544,75600.0
2011-11-18 10:10:00,10.01,10.05,9.99,10.04,77600.0,7.0544,7.0826,7.0403,7.0755,77600.0
2011-11-18 10:15:00,10.04,10.05,9.98,9.99,224800.0,7.0755,7.0826,7.0333,7.0403,224800.0
2011-11-18 10:20:00,9.99,10.0,9.97,9.99,107600.0,7.0403,7.0474,7.0262,7.0403,107600.0
2011-11-18 10:25:00,9.99,10.0,9.97,9.99,74000.0,7.0403,7.0474,7.0262,7.0403,74000.0
2011-11-18 10:30:00,10.0,10.02,9.99,10.02,97600.0,7.0474,7.0614,7.0403,7.0614,97600.0
2011-11-18 10:35:00,10.01,10.04,10.01,10.04,58000.0,7.0544,7.0755,7.0544,7.0755,58000.0
2011-11-18 10:40:00,10.04,10.04,10.01,10.01,70400.0,7.0755,7.0755,7.0544,7.0544,70400.0
2011-11-18 10:45:00,10.01,10.03,10.01,10.03,70000.0,7.0544,7.0685,7.0544,7.0685,70000.0
2011-11-18 10:50:00,10.04,10.06,10.03,10.04,74800.0,7.0755,7.0896,7.0685,7.0755,74800.0
2011-11-18 10:55:00,10.04,10.05,10.04,10.04,46000.0,7.0755,7.0826,7.0755,7.0755,46000.0
2011-11-18 11:00:00,10.04,10.05,10.04,10.04,50800.0,7.0755,7.0826,7.0755,7.0755,50800.0
2011-11-18 11:05:00,10.04,10.06,10.03,10.03,66800.0,7.0755,7.0896,7.0685,7.0685,66800.0
2011-11-18 11:10:00,10.03,10.04,10.02,10.04,36800.0,7.0685,7.0755,7.0614,7.0755,36800.0
2011-11-18 11:15:00,10.04,10.05,10.02,10.03,46000.0,7.0755,7.0826,7.0614,7.0685,46000.0
2011-11-18 11:20:00,10.03,10.04,10.03,10.03,23600.0,7.0685,7.0755,7.0685,7.0685,23600.0
2011-11-18 11:25:00,10.03,10.05,10.03,10.04,95200.0,7.0685,7.0826,7.0685,7.0755,95200.0
2011-11-18 11:30:00,10.04,10.05,10.01,10.01,203200.0,7.0755,7.0826,7.0544,7.0544,203200.0
2011-11-18 11:35:00,10.0,10.01,9.99,10.01,60800.0,7.0474,7.0544,7.0403,7.0544,60800.0
2011-11-18 11:40:00,10.01,10.02,10.01,10.01,33600.0,7.0544,7.0614,7.0544,7.0544,33600.0
2011-11-18 11:45:00,10.01,10.01,9.98,9.99,54800.0,7.0544,7.0544,7.0333,7.0403,54800.0
2011-11-18 11:50:00,9.99,10.01,9.99,10.01,37200.0,7.0403,7.0544,7.0403,7.0544,37200.0
2011-11-18 11:55:00,10.0,10.01,9.99,9.99,38000.0,7.0474,7.0544,7.0403,7.0403,38000.0
2011-11-18 12:00:00,9.99,10.0,9.97,9.99,79600.0,7.0403,7.0474,7.0262,7.0403,79600.0
2011-11-18 12:05:00,9.99,9.99,9.96,9.99,65200.0,7.0403,7.0403,7.0192,7.0403,65200.0
2011-11-18 12:10:00,9.99,10.0,9.98,9.99,28800.0,7.0403,7.0474,7.0333,7.0403,28800.0
2011-11-18 12:15:00,9.99,10.01,9.99,10.0,36000.0,7.0403,7.0544,7.0403,7.0474,36000.0
2011-11-18 12:20:00,10.0,10.0,9.99,9.99,42400.0,7.0474,7.0474,7.0403,7.0403,42400.0
2011-11-18 12:25:00,9.99,10.01,9.99,10.01,96400.0,7.0403,7.0544,7.0403,7.0544,96400.0
2011-11-18 12:30:00,10.01,10.01,10.0,10.01,71200.0,7.0544,7.0544,7.0474,7.0544,71200.0
2011-11-18 12:35:00,10.01,10.02,10.01,10.01,43600.0,7.0544,7.0614,7.0544,7.0544,43600.0
2011-11-18 12:40:00,10.01,10.02,10.01,10.01,33600.0,7.0544,7.0614,7.0544,7.0544,33600.0
2011-11-18 12:45:00,10.01,10.02,10.01,10.02,46000.0,7.0544,7.0614,7.0544,7.0614,46000.0
2011-11-18 12:50:00,10.02,10.02,10.01,10.02,46800.0,7.0614,7.0614,7.0544,7.0614,46800.0
2011-11-18 12:55:00,10.02,10.02,10.02,10.02,28000.0,7.0614,7.0614,7.0614,7.0614,28000.0
2011-11-18 13:00:00,10.01,10.02,10.01,10.02,30800.0,7.0544,7.0614,7.0544,7.0614,30800.0
2011-11-18 13:05:00,10.02,10.02,10.01,10.02,26400.0,7.0614,7.0614,7.0544,7.0614,26400.0
2011-11-18 13:10:00,10.02,10.02,10.01,10.02,37200.0,7.0614,7.0614,7.0544,7.0614,37200.0
2011-11-18 13:15:00,10.02,10.03,10.01,10.02,116000.0,7.0614,7.0685,7.0544,7.0614,116000.0
2011-11-18 13:20:00,10.02,10.03,10.02,10.02,40800.0,7.0614,7.0685,7.0614,7.0614,40800.0
2011-11-18 13:25:00,10.01,10.02,10.01,10.02,46800.0,7.0544,7.0614,7.0544,7.0614,46800.0
2011-11-18 13:30:00,10.02,10.03,10.02,10.02,89200.0,7.0614,7.0685,7.0614,7.0614,89200.0
2011-11-18 13:35:00,10.02,10.03,10.02,10.03,75200.0,7.0614,7.0685,7.0614,7.0685,75200.0
2011-11-18 13:40:00,10.03,10.03,10.02,10.02,46000.0,7.0685,7.0685,7.0614,7.0614,46000.0
2011-11-18 13:45:00,10.03,10.03,10.02,10.02,42400.0,7.0685,7.0685,7.0614,7.0614,42400.0
2011-11-18 13:50:00,10.02,10.03,10.02,10.02,48800.0,7.0614,7.0685,7.0614,7.0614,48800.0
2011-11-18 13:55:00,10.02,10.02,10.01,10.01,36000.0,7.0614,7.0614,7.0544,7.0544,36000.0
2011-11-18 14:00:00,10.01,10.01,10.0,10.01,46800.0,7.0544,7.0544,7.0474,7.0544,46800.0
2011-11-18 14:05:00,10.01,10.01,10.0,10.0,96800.0,7.0544,7.0544,7.0474,7.0474,96800.0
2011-11-18 14:10:00,10.0,10.05,10.0,10.03,123600.0,7.0474,7.0826,7.0474,7.0685,123600.0
2011-11-18 14:15:00,10.03,10.04,10.01,10.02,126000.0,7.0685,7.0755,7.0544,7.0614,126000.0
2011-11-18 14:20:00,10.02,10.03,10.01,10.01,70800.0,7.0614,7.0685,7.0544,7.0544,70800.0
2011-11-18 14:25:00,10.01,10.01,10.0,10.01,62000.0,7.0544,7.0544,7.0474,7.0544,62000.0
2011-11-18 14:30:00,10.01,10.03,10.01,10.03,52000.0,7.0544,7.0685,7.0544,7.0685,52000.0
2011-11-18 14:35:00,10.03,10.04,10.02,10.03,62800.0,7.0685,7.0755,7.0614,7.0685,62800.0
2011-11-18 14:40:00,10.03,10.04,10.02,10.04,46400.0,7.0685,7.0755,7.0614,7.0755,46400.0
2011-11-18 14:45:00,10.04,10.04,10.03,10.03,62000.0,7.0755,7.0755,7.0685,7.0685,62000.0
2011-11-18 14:50:00,10.03,10.03,10.02,10.03,51200.0,7.0685,7.0685,7.0614,7.0685,51200.0
2011-11-18 14:55:00,10.03,10.03,10.01,10.01,114000.0,7.0685,7.0685,7.0544,7.0544,114000.0
2011-11-18 15:00:00,10.01,10.02,10.01,10.01,101200.0,7.0544,7.0614,7.0544,7.0544,101200.0
2011-11-18 15:05:00,10.01,10.03,10.01,10.02,86000.0,7.0544,7.0685,7.0544,7.0614,86000.0
2011-11-18 15:10:00,10.02,10.03,10.02,10.02,87200.0,7.0614,7.0685,7.0614,7.0614,87200.0
2011-11-18 15:15:00,10.02,10.02,10.01,10.02,85600.0,7.0614,7.0614,7.0544,7.0614,85600.0
2011-11-18 15:20:00,10.02,10.02,10.01,10.02,120800.0,7.0614,7.0614,7.0544,7.0614,120800.0
2011-11-18 15:25:00,10.02,10.02,10.01,10.02,68400.0,7.0614,7.0614,7.0544,7.0614,68400.0
2011-11-18 15:30:00,10.02,10.03,10.01,10.02,148800.0,7.0614,7.0685,7.0544,7.0614,148800.0
2011-11-18 15:35:00,10.02,10.04,10.02,10.02,156000.0,7.0614,7.0755,7.0614,7.0614,156000.0
2011-11-18 15:40:00,10.02,10.03,10.01,10.02,202000.0,7.0614,7.0685,7.0544,7.0614,202000.0
2011-11-18 15:45:00,10.02,10.03,10.01,10.02,198400.0,7.0614,7.0685,7.0544,7.0614,198400.0
2011-11-18 15:50:00,10.02,10.02,10.01,10.02,206800.0,7.0614,7.0614,7.0544,7.0614,206800.0
2011-11-18 15:55:00,10.02,10.02,10.01,10.01,365600.0,7.0614,7.0614,7.0544,7.0544,365600.0
2011-11-21 09:30:00,9.93,9.98,9.92,9.97,213200.0,6.998,7.0333,6.991,7.0262,213200.0
2011-11-21 09:35:00,9.97,9.97,9.92,9.93,67600.0,7.0262,7.0262,6.991,6.998,67600.0
2011-11-21 09:40:00,9.93,9.95,9.92,9.94,52000.0,6.998,7.0121,6.991,7.0051,52000.0
2011-11-21 09:45:00,9.95,9.96,9.93,9.93,36000.0,7.0121,7.0192,6.998,6.998,36000.0
2011-11-21 09:50:00,9.93,9.93,9.9,9.91,36400.0,6.998,6.998,6.9769,6.9839,36400.0
2011-11-21 09:55:00,9.9,9.91,9.88,9.9,97200.0,6.9769,6.9839,6.9628,6.9769,97200.0
2011-11-21 10:00:00,9.9,9.91,9.88,9.89,136000.0,6.9769,6.9839,6.9628,6.9698,136000.0
2011-11-21 10:05:00,9.89,9.89,9.86,9.87,111200.0,6.9698,6.9698,6.9487,6.9557,111200.0
2011-11-21 10:10:00,9.87,9.9,9.87,9.9,93200.0,6.9557,6.9769,6.9557,6.9769,93200.0
2011-11-21 10:15:00,9.9,9.9,9.87,9.87,57600.0,6.9769,6.9769,6.9557,6.9557,57600.0
2011-11-21 10:20:00,9.87,9.89,9.86,9.89,82400.0,6.9557,6.9698,6.9487,6.9698,82400.0
2011-11-21 10:25:00,9.89,9.9,9.88,9.89,111600.0,6.9698,6.9769,6.9628,6.9698,111600.0
2011-11-21 10:30:00,9.89,9.89,9.88,9.88,78800.0,6.9698,6.9698,6.9628,6.9628,78800.0
2011-11-21 10:35:00,9.88,9.89,9.86,9.87,68800.0,6.9628,6.9698,6.9487,6.9557,68800.0
2011-11-21 10:40:00,9.88,9.88,9.86,9.86,44400.0,6.9628,6.9628,6.9487,6.9487,44400.0
2011-11-21 10:45:00,9.86,9.88,9.86,9.88,116000.0,6.9487,6.9628,6.9487,6.9628,116000.0
2011-11-21 10:50:00,9.88,9.88,9.85,9.85,99200.0,6.9628,6.9628,6.9416,6.9416,99200.0
2011-11-21 10:55:00,9.85,9.86,9.84,9.85,76400.0,6.9416,6.9487,6.9346,6.9416,76400.0
2011-11-21 11:00:00,9.85,9.85,9.83,9.85,71200.0,6.9416,6.9416,6.9275,6.9416,71200.0
2011-11-21 11:05:00,9.85,9.85,9.84,9.84,84800.0,6.9416,6.9416,6.9346,6.9346,84800.0
2011-11-21 11:10:00,9.84,9.86,9.84,9.85,145200.0,6.9346,6.9487,6.9346,6.9416,145200.0
2011-11-21 11:15:00,9.85,9.85,9.84,9.85,41200.0,6.9416,6.9416,6.9346,6.9416,41200.0
2011-11-21 11:20:00,9.85,9.85,9.83,9.84,56400.0,6.9416,6.9416,6.9275,6.9346,56400.0
2011-11-21 11:25:00,9.84,9.84,9.83,9.84,30800.0,6.9346,6.9346,6.9275,6.9346,30800.0
2011-11-21 11:30:00,9.83,9.84,9.83,9.83,65600.0,6.9275,6.9346,6.9275,6.9275,65600.0
2011-11-21 11:35:00,9.83,9.83,9.81,9.82,72000.0,6.9275,6.9275,6.9135,6.9205,72000.0
2011-11-21 11:40:00,9.82,9.83,9.81,9.81,73600.0,6.9205,6.9275,6.9135,6.9135,73600.0
2011-11-21 11:45:00,9.81,9.84,9.8,9.84,72800.0,6.9135,6.9346,6.9064,6.9346,72800.0
2011-11-21 11:50:00,9.84,9.85,9.84,9.85,46000.0,6.9346,6.9416,6.9346,6.9416,46000.0
2011-11-21 11:55:00,9.85,9.85,9.85,9.85,90000.0,6.9416,6.9416,6.9416,6.9416,90000.0
2011-11-21 12:00:00,9.85,9.86,9.85,9.85,66800.0,6.9416,6.9487,6.9416,6.9416,66800.0
2011-11-21 12:05:00,9.85,9.85,9.84,9.84,59200.0,6.9416,6.9416,6.9346,6.9346,59200.0
2011-11-21 12:10:00,9.84,9.86,9.84,9.86,56800.0,6.9346,6.9487,6.9346,6.9487,56800.0
2011-11-21 12:15:00,9.85,9.86,9.85,9.85,44400.0,6.9416,6.9487,6.9416,6.9416,44400.0
2011-11-21 12:20:00,9.85,9.86,9.84,9.85,40800.0,6.9416,6.9487,6.9346,6.9416,40800.0
2011-11-21 12:25:00,9.85,9.85,9.83,9.84,27200.0,6.9416,6.9416,6.9275,6.9346,27200.0
2011-11-21 12:30:00,9.83,9.84,9.83,9.84,34000.0,6.9275,6.9346,6.9275,6.9346,34000.0
2011-11-21 12:35:00,9.84,9.86,9.84,9.85,41200.0,6.9346,6.9487,6.9346,6.9416,41200.0
2011-11-21 12:40:00,9.85,9.85,9.85,9.85,61600.0,6.9416,6.9416,6.9416,6.9416,61600.0
2011-11-21 12:45:00,9.84,9.85,9.84,9.84,48400.0,6.9346,6.9416,6.9346,6.9346,48400.0
2011-11-21 12:50:00,9.84,9.84,9.84,9.84,20000.0,6.9346,6.9346,6.9346,6.9346,20000.0
2011-11-21 12:55:00,9.84,9.84,9.83,9.83,57600.0,6.9346,6.9346,6.9275,6.9275,57600.0
2011-11-21 13:00:00,9.83,9.85,9.83,9.85,26800.0,6.9275,6.9416,6.9275,6.9416,26800.0
2011-11-21 13:05:00,9.85,9.87,9.85,9.87,66800.0,6.9416,6.9557,6.9416,6.9557,66800.0
2011-11-21 13:10:00,9.87,9.87,9.87,9.87,44800.0,6.9557,6.9557,6.9557,6.9557,44800.0
2011-11-21 13:15:00,9.87,9.88,9.86,9.87,102400.0,6.9557,6.9628,6.9487,6.9557,102400.0
2011-11-21 13:20:00,9.87,9.88,9.87,9.87,30000.0,6.9557,6.9628,6.9557,6.9557,30000.0
2011-11-21 13:25:00,9.87,9.88,9.86,9.86,46400.0,6.9557,6.9628,6.9487,6.9487,46400.0
2011-11-21 13:30:00,9.86,9.87,9.85,9.86,46800.0,6.9487,6.9557,6.9416,6.9487,46800.0
2011-11-21 13:35:00,9.86,9.86,9.85,9.85,58400.0,6.9487,6.9487,6.9416,6.9416,58400.0
2011-11-21 13:40:00,9.85,9.85,9.85,9.85,29200.0,6.9416,6.9416,6.9416,6.9416,29200.0
2011-11-21 13:45:00,9.85,9.85,9.84,9.85,26400.0,6.9416,6.9416,6.9346,6.9416,26400.0
2011-11-21 13:50:00,9.85,9.86,9.84,9.85,96400.0,6.9416,6.9487,6.9346,6.9416,96400.0
2011-11-21 13:55:00,9.85,9.86,9.82,9.82,118800.0,6.9416,6.9487,6.9205,6.9205,118800.0
2011-11-21 14:00:00,9.81,9.83,9.81,9.82,120400.0,6.9135,6.9275,6.9135,6.9205,120400.0
2011-11-21 14:05:00,9.82,9.83,9.81,9.83,79200.0,6.9205,6.9275,6.9135,6.9275,79200.0
2011-11-21 14:10:00,9.83,9.85,9.82,9.85,218400.0,6.9275,6.9416,6.9205,6.9416,218400.0
2011-11-21 14:15:00,9.85,9.87,9.84,9.85,191200.0,6.9416,6.9557,6.9346,6.9416,191200.0
2011-11-21 14:20:00,9.85,9.86,9.84,9.84,66800.0,6.9416,6.9487,6.9346,6.9346,66800.0
2011-11-21 14:25:00,9.85,9.85,9.83,9.83,180800.0,6.9416,6.9416,6.9275,6.9275,180800.0
2011-11-21 14:30:00,9.83,9.85,9.82,9.83,169200.0,6.9275,6.9416,6.9205,6.9275,169200.0
2011-11-21 14:35:00,9.83,9.84,9.83,9.83,134000.0,6.9275,6.9346,6.9275,6.9275,134000.0
2011-11-21 14:40:00,9.83,9.85,9.83,9.85,114800.0,6.9275,6.9416,6.9275,6.9416,114800.0
2011-11-21 14:45:00,9.85,9.85,9.83,9.84,194400.0,6.9416,6.9416,6.9275,6.9346,194400.0
2011-11-21 14:50:00,9.84,9.84,9.81,9.81,167200.0,6.9346,6.9346,6.9135,6.9135,167200.0
2011-11-21 14:55:00,9.81,9.83,9.81,9.82,129600.0,6.9135,6.9275,6.9135,6.9205,129600.0
2011-11-21 15:00:00,9.82,9.83,9.79,9.79,132800.0,6.9205,6.9275,6.8994,6.8994,132800.0
2011-11-21 15:05:00,9.79,9.81,9.79,9.81,98400.0,6.8994,6.9135,6.8994,6.9135,98400.0
2011-11-21 15:10:00,9.81,9.83,9.81,9.83,69200.0,6.9135,6.9275,6.9135,6.9275,69200.0
2011-11-21 15:15:00,9.82,9.84,9.8,9.83,187200.0,6.9205,6.9346,6.9064,6.9275,187200.0
2011-11-21 15:20:00,9.83,9.84,9.83,9.83,363200.0,6.9275,6.9346,6.9275,6.9275,363200.0
2011-11-21 15:25:00,9.83,9.86,9.83,9.86,158000.0,6.9275,6.9487,6.9275,6.9487,158000.0
2011-11-21 15:30:00,9.85,9.88,9.85,9.88,484000.0,6.9416,6.9628,6.9416,6.9628,484000.0
2011-11-21 15:35:00,9.88,9.9,9.87,9.9,173600.0,6.9628,6.9769,6.9557,6.9769,173600.0
2011-11-21 15:40:00,9.9,9.9,9.88,9.89,180800.0,6.9769,6.9769,6.9628,6.9698,180800.0
2011-11-21 15:45:00,9.89,9.9,9.89,9.9,264800.0,6.9698,6.9769,6.9698,6.9769,264800.0
2011-11-21 15:50:00,9.9,9.9,9.87,9.87,329600.0,6.9769,6.9769,6.9557,6.9557,329600.0
2011-11-21 15:55:00,9.88,9.88,9.85,9.85,306400.0,6.9628,6.9628,6.9416,6.9416,306400.0
2011-11-22 09:30:00,9.88,9.91,9.84,9.85,157600.0,6.9628,6.9839,6.9346,6.9416,157600.0
2011-11-22 09:35:00,9.85,9.86,9.85,9.85,136800.0,6.9416,6.9487,6.9416,6.9416,136800.0
2011-11-22 09:40:00,9.85,9.9,9.85,9.89,59600.0,6.9416,6.9769,6.9416,6.9698,59600.0
2011-11-22 09:45:00,9.89,9.9,9.88,9.89,46800.0,6.9698,6.9769,6.9628,6.9698,46800.0
2011-11-22 09:50:00,9.9,9.91,9.89,9.9,27200.0,6.9769,6.9839,6.9698,6.9769,27200.0
2011-11-22 09:55:00,9.9,9.9,9.89,9.89,28400.0,6.9769,6.9769,6.9698,6.9698,28400.0
2011-11-22 10:00:00,9.9,9.92,9.87,9.88,78000.0,6.9769,6.991,6.9557,6.9628,78000.0
2011-11-22 10:05:00,9.88,9.88,9.86,9.87,43600.0,6.9628,6.9628,6.9487,6.9557,43600.0
2011-11-22 10:10:00,9.88,9.88,9.86,9.86,63600.0,6.9628,6.9628,6.9487,6.9487,63600.0
2011-11-22 10:15:00,9.86,9.88,9.86,9.88,42000.0,6.9487,6.9628,6.9487,6.9628,42000.0
2011-11-22 10:20:00,9.88,9.9,9.88,9.9,16000.0,6.9628,6.9769,6.9628,6.9769,16000.0
2011-11-22 10:25:00,9.9,9.93,9.9,9.92,34000.0,6.9769,6.998,6.9769,6.991,34000.0
2011-11-22 10:30:00,9.92,9.92,9.9,9.9,76000.0,6.991,6.991,6.9769,6.9769,76000.0
2011-11-22 10:35:00,9.9,9.91,9.88,9.89,33200.0,6.9769,6.9839,6.9628,6.9698,33200.0
2011-11-22 10:40:00,9.89,9.89,9.86,9.87,37200.0,6.9698,6.9698,6.9487,6.9557,37200.0
2011-11-22 10:45:00,9.87,9.88,9.84,9.85,54000.0,6.9557,6.9628,6.9346,6.9416,54000.0
2011-11-22 10:50:00,9.85,9.86,9.85,9.86,77200.0,6.9416,6.9487,6.9416,6.9487,77200.0
2011-11-22 10:55:00,9.86,9.86,9.81,9.83,123200.0,6.9487,6.9487,6.9135,6.9275,123200.0
2011-11-22 11:00:00,9.83,9.85,9.83,9.84,46400.0,6.9275,6.9416,6.9275,6.9346,46400.0
2011-11-22 11:05:00,9.84,9.85,9.83,9.85,90400.0,6.9346,6.9416,6.9275,6.9416,90400.0
2011-11-22 11:10:00,9.85,9.86,9.84,9.85,33200.0,6.9416,6.9487,6.9346,6.9416,33200.0
2011-11-22 11:15:00,9.85,9.85,9.83,9.85,133600.0,6.9416,6.9416,6.9275,6.9416,133600.0
2011-11-22 11:20:00,9.85,9.85,9.81,9.83,65200.0,6.9416,6.9416,6.9135,6.9275,65200.0
2011-11-22 11:25:00,9.82,9.84,9.81,9.82,56000.0,6.9205,6.9346,6.9135,6.9205,56000.0
2011-11-22 11:30:00,9.83,9.83,9.79,9.79,84800.0,6.9275,6.9275,6.8994,6.8994,84800.0
2011-11-22 11:35:00,9.8,9.81,9.79,9.8,51200.0,6.9064,6.9135,6.8994,6.9064,51200.0
2011-11-22 11:40:00,9.8,9.8,9.78,9.8,72000.0,6.9064,6.9064,6.8923,6.9064,72000.0
2011-11-22 11:45:00,9.8,9.81,9.8,9.81,21200.0,6.9064,6.9135,6.9064,6.9135,21200.0
2011-11-22 11:50:00,9.81,9.83,9.81,9.83,28800.0,6.9135,6.9275,6.9135,6.9275,28800.0
2011-11-22 11:55:00,9.83,9.84,9.82,9.84,39600.0,6.9275,6.9346,6.9205,6.9346,39600.0
2011-11-22 12:00:00,9.84,9.88,9.84,9.86,92000.0,6.9346,6.9628,6.9346,6.9487,92000.0
2011-11-22 12:05:00,9.87,9.92,9.86,9.91,56000.0,6.9557,6.991,6.9487,6.9839,56000.0
2011-11-22 12:10:00,9.9,9.91,9.9,9.9,97200.0,6.9769,6.9839,6.9769,6.9769,97200.0
2011-11-22 12:15:00,9.9,9.92,9.89,9.9,51200.0,6.9769,6.991,6.9698,6.9769,51200.0
2011-11-22 12:20:00,9.9,9.9,9.9,9.9,35200.0,6.9769,6.9769,6.9769,6.9769,35200.0
2011-11-22 12:25:00,9.9,9.9,9.88,9.89,152800.0,6.9769,6.9769,6.9628,6.9698,152800.0
2011-11-22 12:30:00,9.89,9.91,9.88,9.91,68800.0,6.9698,6.9839,6.9628,6.9839,68800.0
2011-11-22 12:35:00,9.91,9.92,9.89,9.89,40400.0,6.9839,6.991,6.9698,6.9698,40400.0
2011-11-22 12:40:00,9.89,9.9,9.88,9.9,21200.0,6.9698,6.9769,6.9628,6.9769,21200.0
2011-11-22 12:45:00,9.9,9.9,9.88,9.88,52400.0,6.9769,6.9769,6.9628,6.9628,52400.0
2011-11-22 12:50:00,9.88,9.9,9.88,9.89,38000.0,6.9628,6.9769,6.9628,6.9698,38000.0
2011-11-22 12:55:00,9.9,9.92,9.88,9.92,86800.0,6.9769,6.991,6.9628,6.991,86800.0
2011-11-22 13:00:00,9.92,9.92,9.91,9.92,31600.0,6.991,6.991,6.9839,6.991,31600.0
2011-11-22 13:05:00,9.92,9.93,9.9,9.9,62800.0,6.991,6.998,6.9769,6.9769,62800.0
2011-11-22 13:10:00,9.9,9.92,9.9,9.91,36000.0,6.9769,6.991,6.9769,6.9839,36000.0
2011-11-22 13:15:00,9.92,9.94,9.91,9.93,65200.0,6.991,7.0051,6.9839,6.998,65200.0
2011-11-22 13:20:00,9.94,9.95,9.93,9.93,30800.0,7.0051,7.0121,6.998,6.998,30800.0
2011-11-22 13:25:00,9.93,9.94,9.92,9.93,32400.0,6.998,7.0051,6.991,6.998,32400.0
2011-11-22 13:30:00,9.93,9.94,9.93,9.94,22400.0,6.998,7.0051,6.998,7.0051,22400.0
2011-11-22 13:35:00,9.94,9.96,9.93,9.95,52800.0,7.0051,7.0192,6.998,7.0121,52800.0
2011-11-22 13:40:00,9.95,9.96,9.95,9.95,60000.0,7.0121,7.0192,7.0121,7.0121,60000.0
2011-11-22 13:45:00,9.95,9.95,9.94,9.95,42000.0,7.0121,7.0121,7.0051,7.0121,42000.0
2011-11-22 13:50:00,9.95,9.95,9.93,9.93,29600.0,7.0121,7.0121,6.998,6.998,29600.0
2011-11-22 13:55:00,9.93,9.93,9.9,9.91,94800.0,6.998,6.998,6.9769,6.9839,94800.0
2011-11-22 14:00:00,9.91,9.92,9.91,9.91,35200.0,6.9839,6.991,6.9839,6.9839,35200.0
2011-11-22 14:05:00,9.91,9.92,9.91,9.92,27600.0,6.9839,6.991,6.9839,6.991,27600.0
2011-11-22 14:10:00,9.92,9.94,9.92,9.93,28800.0,6.991,7.0051,6.991,6.998,28800.0
2011-11-22 14:15:00,9.92,9.93,9.92,9.92,42800.0,6.991,6.998,6.991,6.991,42800.0
2011-11-22 14:20:00,9.92,9.92,9.9,9.9,144800.0,6.991,6.991,6.9769,6.9769,144800.0
2011-11-22 14:25:00,9.9,9.92,9.9,9.91,139600.0,6.9769,6.991,6.9769,6.9839,139600.0
2011-11-22 14:30:00,9.91,9.92,9.9,9.91,130800.0,6.9839,6.991,6.9769,6.9839,130800.0
2011-11-22 14:35:00,9.91,9.91,9.9,9.9,134400.0,6.9839,6.9839,6.9769,6.9769,134400.0
2011-11-22 14:40:00,9.9,9.91,9.9,9.91,91600.0,6.9769,6.9839,6.9769,6.9839,91600.0
2011-11-22 14:45:00,9.91,9.92,9.9,9.9,79600.0,6.9839,6.991,6.9769,6.9769,79600.0
2011-11-22 14:50:00,9.9,9.91,9.88,9.88,148000.0,6.9769,6.9839,6.9628,6.9628,148000.0
2011-11-22 14:55:00,9.88,9.88,9.87,9.88,88400.0,6.9628,6.9628,6.9557,6.9628,88400.0
2011-11-22 15:00:00,9.88,9.88,9.87,9.87,36800.0,6.9628,6.9628,6.9557,6.9557,36800.0
2011-11-22 15:05:00,9.87,9.88,9.85,9.86,90800.0,6.9557,6.9628,6.9416,6.9487,90800.0
2011-11-22 15:10:00,9.86,9.86,9.84,9.85,186800.0,6.9487,6.9487,6.9346,6.9416,186800.0
2011-11-22 15:15:00,9.85,9.86,9.84,9.85,84800.0,6.9416,6.9487,6.9346,6.9416,84800.0
2011-11-22 15:20:00,9.85,9.86,9.84,9.86,88400.0,6.9416,6.9487,6.9346,6.9487,88400.0
2011-11-22 15:25:00,9.86,9.86,9.85,9.85,110800.0,6.9487,6.9487,6.9416,6.9416,110800.0
2011-11-22 15:30:00,9.85,9.87,9.85,9.86,77600.0,6.9416,6.9557,6.9416,6.9487,77600.0
2011-11-22 15:35:00,9.86,9.87,9.85,9.85,143600.0,6.9487,6.9557,6.9416,6.9416,143600.0
2011-11-22 15:40:00,9.85,9.86,9.84,9.84,195600.0,6.9416,6.9487,6.9346,6.9346,195600.0
2011-11-22 15:45:00,9.84,9.86,9.84,9.85,151200.0,6.9346,6.9487,6.9346,6.9416,151200.0
2011-11-22 15:50:00,9.85,9.86,9.84,9.85,219200.0,6.9416,6.9487,6.9346,6.9416,219200.0
2011-11-22 15:55:00,9.85,9.86,9.84,9.85,268400.0,6.9416,6.9487,6.9346,6.9416,268400.0
2011-11-23 09:30:00,9.76,9.79,9.76,9.78,107200.0,6.8782,6.8994,6.8782,6.8923,107200.0
2011-11-23 09:35:00,9.78,9.81,9.78,9.81,85200.0,6.8923,6.9135,6.8923,6.9135,85200.0
2011-11-23 09:40:00,9.81,9.82,9.8,9.8,97600.0,6.9135,6.9205,6.9064,6.9064,97600.0
2011-11-23 09:45:00,9.8,9.8,9.78,9.79,56000.0,6.9064,6.9064,6.8923,6.8994,56000.0
2011-11-23 09:50:00,9.79,9.81,9.77,9.79,158000.0,6.8994,6.9135,6.8853,6.8994,158000.0
2011-11-23 09:55:00,9.79,9.8,9.75,9.76,79200.0,6.8994,6.9064,6.8712,6.8782,79200.0
2011-11-23 10:00:00,9.76,9.77,9.75,9.77,137200.0,6.8782,6.8853,6.8712,6.8853,137200.0
2011-11-23 10:05:00,9.77,9.79,9.76,9.77,44800.0,6.8853,6.8994,6.8782,6.8853,44800.0
2011-11-23 10:10:00,9.78,9.78,9.74,9.74,88400.0,6.8923,6.8923,6.8641,6.8641,88400.0
2011-11-23 10:15:00,9.75,9.75,9.72,9.73,65600.0,6.8712,6.8712,6.85,6.8571,65600.0
2011-11-23 10:20:00,9.73,9.74,9.73,9.74,35600.0,6.8571,6.8641,6.8571,6.8641,35600.0
2011-11-23 10:25:00,9.74,9.74,9.72,9.73,129200.0,6.8641,6.8641,6.85,6.8571,129200.0
2011-11-23 10:30:00,9.73,9.73,9.72,9.72,33600.0,6.8571,6.8571,6.85,6.85,33600.0
2011-11-23 10:35:00,9.73,9.74,9.72,9.74,27200.0,6.8571,6.8641,6.85,6.8641,27200.0
2011-11-23 10:40:00,9.74,9.74,9.72,9.72,23600.0,6.8641,6.8641,6.85,6.85,23600.0
2011-11-23 10:45:00,9.72,9.73,9.71,9.71,34800.0,6.85,6.8571,6.843,6.843,34800.0
2011-11-23 10:50:00,9.72,9.73,9.71,9.73,39600.0,6.85,6.8571,6.843,6.8571,39600.0
2011-11-23 10:55:00,9.73,9.74,9.72,9.72,36800.0,6.8571,6.8641,6.85,6.85,36800.0
2011-11-23 11:00:00,9.72,9.74,9.72,9.72,44000.0,6.85,6.8641,6.85,6.85,44000.0
2011-11-23 11:05:00,9.72,9.72,9.71,9.72,64400.0,6.85,6.85,6.843,6.85,64400.0
2011-11-23 11:10:00,9.71,9.72,9.71,9.72,49600.0,6.843,6.85,6.843,6.85,49600.0
2011-11-23 11:15:00,9.72,9.72,9.7,9.72,65200.0,6.85,6.85,6.8359,6.85,65200.0
2011-11-23 11:20:00,9.72,9.73,9.72,9.73,46800.0,6.85,6.8571,6.85,6.8571,46800.0
2011-11-23 11:25:00,9.73,9.73,9.71,9.71,44800.0,6.8571,6.8571,6.843,6.843,44800.0
2011-11-23 11:30:00,9.71,9.72,9.69,9.72,68000.0,6.843,6.85,6.8289,6.85,68000.0
2011-11-23 11:35:00,9.71,9.74,9.7,9.74,62400.0,6.843,6.8641,6.8359,6.8641,62400.0
2011-11-23 11:40:00,9.74,9.74,9.72,9.72,29200.0,6.8641,6.8641,6.85,6.85,29200.0
2011-11-23 11:45:00,9.72,9.72,9.71,9.72,21200.0,6.85,6.85,6.843,6.85,21200.0
2011-11-23 11:50:00,9.72,9.73,9.72,9.72,34800.0,6.85,6.8571,6.85,6.85,34800.0
2011-11-23 11:55:00,9.72,9.72,9.71,9.71,22000.0,6.85,6.85,6.843,6.843,22000.0
2011-11-23 12:00:00,9.71,9.73,9.71,9.73,12400.0,6.843,6.8571,6.843,6.8571,12400.0
2011-11-23 12:05:00,9.73,9.74,9.72,9.72,31600.0,6.8571,6.8641,6.85,6.85,31600.0
2011-11-23 12:10:00,9.72,9.72,9.71,9.71,22000.0,6.85,6.85,6.843,6.843,22000.0
2011-11-23 12:15:00,9.71,9.71,9.7,9.7,36400.0,6.843,6.843,6.8359,6.8359,36400.0
2011-11-23 12:20:00,9.7,9.71,9.69,9.7,22000.0,6.8359,6.843,6.8289,6.8359,22000.0
2011-11-23 12:25:00,9.7,9.7,9.68,9.68,58000.0,6.8359,6.8359,6.8218,6.8218,58000.0
2011-11-23 12:30:00,9.68,9.68,9.67,9.67,38000.0,6.8218,6.8218,6.8148,6.8148,38000.0
2011-11-23 12:35:00,9.67,9.68,9.67,9.68,14400.0,6.8148,6.8218,6.8148,6.8218,14400.0
2011-11-23 12:40:00,9.67,9.68,9.67,9.68,12800.0,6.8148,6.8218,6.8148,6.8218,12800.0
2011-11-23 12:45:00,9.68,9.69,9.67,9.69,25200.0,6.8218,6.8289,6.8148,6.8289,25200.0
2011-11-23 12:50:00,9.69,9.73,9.69,9.72,38400.0,6.8289,6.8571,6.8289,6.85,38400.0
2011-11-23 12:55:00,9.72,9.73,9.72,9.72,22800.0,6.85,6.8571,6.85,6.85,22800.0
2011-11-23 13:00:00,9.72,9.72,9.71,9.72,32000.0,6.85,6.85,6.843,6.85,32000.0
2011-11-23 13:05:00,9.72,9.73,9.72,9.73,15600.0,6.85,6.8571,6.85,6.8571,15600.0
2011-11-23 13:10:00,9.73,9.73,9.71,9.71,28800.0,6.8571,6.8571,6.843,6.843,28800.0
2011-11-23 13:15:00,9.71,9.71,9.7,9.71,12000.0,6.843,6.843,6.8359,6.843,12000.0
2011-11-23 13:20:00,9.72,9.72,9.7,9.71,40000.0,6.85,6.85,6.8359,6.843,40000.0
2011-11-23 13:25:00,9.71,9.72,9.71,9.72,61200.0,6.843,6.85,6.843,6.85,61200.0
2011-11-23 13:30:00,9.72,9.72,9.71,9.71,92800.0,6.85,6.85,6.843,6.843,92800.0
2011-11-23 13:35:00,9.71,9.71,9.7,9.7,29200.0,6.843,6.843,6.8359,6.8359,29200.0
2011-11-23 13:40:00,9.7,9.7,9.68,9.68,47600.0,6.8359,6.8359,6.8218,6.8218,47600.0
2011-11-23 13:45:00,9.68,9.68,9.68,9.68,30400.0,6.8218,6.8218,6.8218,6.8218,30400.0
2011-11-23 13:50:00,9.68,9.69,9.67,9.69,17600.0,6.8218,6.8289,6.8148,6.8289,17600.0
2011-11-23 13:55:00,9.69,9.69,9.66,9.67,42800.0,6.8289,6.8289,6.8077,6.8148,42800.0
2011-11-23 14:00:00,9.67,9.69,9.67,9.69,75200.0,6.8148,6.8289,6.8148,6.8289,75200.0
2011-11-23 14:05:00,9.69,9.69,9.67,9.69,45600.0,6.8289,6.8289,6.8148,6.8289,45600.0
2011-11-23 14:10:00,9.69,9.69,9.67,9.67,164800.0,6.8289,6.8289,6.8148,6.8148,164800.0
2011-11-23 14:15:00,9.67,9.67,9.65,9.67,37600.0,6.8148,6.8148,6.8007,6.8148,37600.0
2011-11-23 14:20:00,9.67,9.68,9.67,9.67,26000.0,6.8148,6.8218,6.8148,6.8148,26000.0
2011-11-23 14:25:00,9.67,9.67,9.64,9.66,44000.0,6.8148,6.8148,6.7936,6.8077,44000.0
2011-11-23 14:30:00,9.66,9.68,9.66,9.68,28000.0,6.8077,6.8218,6.8077,6.8218,28000.0
2011-11-23 14:35:00,9.67,9.68,9.67,9.68,30000.0,6.8148,6.8218,6.8148,6.8218,30000.0
2011-11-23 14:40:00,9.68,9.68,9.67,9.67,44800.0,6.8218,6.8218,6.8148,6.8148,44800.0
2011-11-23 14:45:00,9.67,9.68,9.67,9.67,76000.0,6.8148,6.8218,6.8148,6.8148,76000.0
2011-11-23 14:50:00,9.67,9.67,9.66,9.66,48800.0,6.8148,6.8148,6.8077,6.8077,48800.0
2011-11-23 14:55:00,9.66,9.66,9.65,9.66,42400.0,6.8077,6.8077,6.8007,6.8077,42400.0
2011-11-23 15:00:00,9.65,9.68,9.65,9.66,218800.0,6.8007,6.8218,6.8007,6.8077,218800.0
2011-11-23 15:05:00,9.66,9.68,9.65,9.68,170400.0,6.8077,6.8218,6.8007,6.8218,170400.0
2011-11-23 15:10:00,9.68,9.7,9.67,9.7,78400.0,6.8218,6.8359,6.8148,6.8359,78400.0
2011-11-23 15:15:00,9.7,9.71,9.68,9.68,63600.0,6.8359,6.843,6.8218,6.8218,63600.0
2011-11-23 15:20:00,9.69,9.7,9.67,9.68,69600.0,6.8289,6.8359,6.8148,6.8218,69600.0
2011-11-23 15:25:00,9.68,9.7,9.68,9.69,132400.0,6.8218,6.8359,6.8218,6.8289,132400.0
2011-11-23 15:30:00,9.69,9.71,9.69,9.71,114800.0,6.8289,6.843,6.8289,6.843,114800.0
2011-11-23 15:35:00,9.71,9.72,9.7,9.72,148400.0,6.843,6.85,6.8359,6.85,148400.0
2011-11-23 15:40:00,9.71,9.74,9.71,9.74,166000.0,6.843,6.8641,6.843,6.8641,166000.0
2011-11-23 15:45:00,9.74,9.74,9.72,9.72,208800.0,6.8641,6.8641,6.85,6.85,208800.0
2011-11-23 15:50:00,9.72,9.73,9.71,9.72,231200.0,6.85,6.8571,6.843,6.85,231200.0
2011-11-23 15:55:00,9.72,9.72,9.66,9.66,452800.0,6.85,6.85,6.8077,6.8077,452800.0
2011-11-25 09:30:00,9.59,9.61,9.56,9.6,150400.0,6.7584,6.7725,6.7373,6.7655,150400.0
2011-11-25 09:35:00,9.6,9.63,9.59,9.63,63600.0,6.7655,6.7866,6.7584,6.7866,63600.0
2011-11-25 09:40:00,9.63,9.67,9.63,9.67,35600.0,6.7866,6.8148,6.7866,6.8148,35600.0
2011-11-25 09:45:00,9.67,9.67,9.62,9.62,63600.0,6.8148,6.8148,6.7796,6.7796,63600.0
2011-11-25 09:50:00,9.62,9.66,9.62,9.64,35600.0,6.7796,6.8077,6.7796,6.7936,35600.0
2011-11-25 09:55:00,9.65,9.67,9.64,9.64,27600.0,6.8007,6.8148,6.7936,6.7936,27600.0
2011-11-25 10:00:00,9.65,9.68,9.64,9.68,56000.0,6.8007,6.8218,6.7936,6.8218,56000.0
2011-11-25 10:05:00,9.67,9.7,9.67,9.69,33600.0,6.8148,6.8359,6.8148,6.8289,33600.0
2011-11-25 10:10:00,9.69,9.72,9.68,9.71,47200.0,6.8289,6.85,6.8218,6.843,47200.0
2011-11-25 10:15:00,9.71,9.71,9.69,9.71,18800.0,6.843,6.843,6.8289,6.843,18800.0
2011-11-25 10:20:00,9.7,9.7,9.68,9.69,40000.0,6.8359,6.8359,6.8218,6.8289,40000.0
2011-11-25 10:25:00,9.69,9.7,9.67,9.68,42000.0,6.8289,6.8359,6.8148,6.8218,42000.0
2011-11-25 10:30:00,9.68,9.69,9.67,9.68,55600.0,6.8218,6.8289,6.8148,6.8218,55600.0
2011-11-25 10:35:00,9.68,9.71,9.68,9.71,20000.0,6.8218,6.843,6.8218,6.843,20000.0
2011-11-25 10:40:00,9.71,9.72,9.71,9.72,24400.0,6.843,6.85,6.843,6.85,24400.0
2011-11-25 10:45:00,9.72,9.72,9.7,9.71,19600.0,6.85,6.85,6.8359,6.843,19600.0
2011-11-25 10:50:00,9.71,9.72,9.7,9.71,32000.0,6.843,6.85,6.8359,6.843,32000.0
2011-11-25 10:55:00,9.71,9.71,9.7,9.7,20000.0,6.843,6.843,6.8359,6.8359,20000.0
2011-11-25 11:00:00,9.71,9.71,9.69,9.7,28000.0,6.843,6.843,6.8289,6.8359,28000.0
2011-11-25 11:05:00,9.7,9.72,9.7,9.72,24000.0,6.8359,6.85,6.8359,6.85,24000.0
2011-11-25 11:10:00,9.72,9.74,9.72,9.72,27200.0,6.85,6.8641,6.85,6.85,27200.0
2011-11-25 11:15:00,9.72,9.74,9.71,9.73,28800.0,6.85,6.8641,6.843,6.8571,28800.0
2011-11-25 11:20:00,9.73,9.74,9.71,9.72,26800.0,6.8571,6.8641,6.843,6.85,26800.0
2011-11-25 11:25:00,9.72,9.72,9.69,9.69,34000.0,6.85,6.85,6.8289,6.8289,34000.0
2011-11-25 11:30:00,9.69,9.71,9.69,9.7,28000.0,6.8289,6.843,6.8289,6.8359,28000.0
2011-11-25 11:35:00,9.7,9.7,9.67,9.69,46000.0,6.8359,6.8359,6.8148,6.8289,46000.0
2011-11-25 11:40:00,9.68,9.69,9.67,9.67,23200.0,6.8218,6.8289,6.8148,6.8148,23200.0
2011-11-25 11:45:00,9.66,9.67,9.65,9.65,25200.0,6.8077,6.8148,6.8007,6.8007,25200.0
2011-11-25 11:50:00,9.66,9.66,9.63,9.63,28800.0,6.8077,6.8077,6.7866,6.7866,28800.0
2011-11-25 11:55:00,9.63,9.65,9.63,9.64,19200.0,6.7866,6.8007,6.7866,6.7936,19200.0
2011-11-25 12:00:00,9.63,9.65,9.63,9.64,30000.0,6.7866,6.8007,6.7866,6.7936,30000.0
2011-11-25 12:05:00,9.64,9.64,9.62,9.63,33600.0,6.7936,6.7936,6.7796,6.7866,33600.0
2011-11-25 12:10:00,9.63,9.64,9.62,9.64,24000.0,6.7866,6.7936,6.7796,6.7936,24000.0
2011-11-25 12:15:00,9.63,9.64,9.62,9.63,25600.0,6.7866,6.7936,6.7796,6.7866,25600.0
2011-11-25 12:20:00,9.63,9.64,9.62,9.62,28000.0,6.7866,6.7936,6.7796,6.7796,28000.0
2011-11-25 12:25:00,9.62,9.65,9.62,9.65,34000.0,6.7796,6.8007,6.7796,6.8007,34000.0
2011-11-25 12:30:00,9.65,9.66,9.63,9.65,24800.0,6.8007,6.8077,6.7866,6.8007,24800.0
2011-11-25 12:35:00,9.65,9.66,9.64,9.65,64400.0,6.8007,6.8077,6.7936,6.8007,64400.0
2011-11-25 12:40:00,9.65,9.65,9.62,9.63,37600.0,6.8007,6.8007,6.7796,6.7866,37600.0
2011-11-25 12:45:00,9.63,9.64,9.63,9.63,55600.0,6.7866,6.7936,6.7866,6.7866,55600.0
2011-11-25 12:50:00,9.63,9.65,9.62,9.62,186800.0,6.7866,6.8007,6.7796,6.7796,186800.0
2011-11-25 12:55:00,9.62,9.62,9.6,9.61,189600.0,6.7796,6.7796,6.7655,6.7725,189600.0
2011-11-28 09:30:00,9.88,9.91,9.81,9.84,187600.0,6.9628,6.9839,6.9135,6.9346,187600.0
2011-11-28 09:35:00,9.85,9.9,9.85,9.88,171600.0,6.9416,6.9769,6.9416,6.9628,171600.0
2011-11-28 09:40:00,9.89,9.9,9.89,9.89,69600.0,6.9698,6.9769,6.9698,6.9698,69600.0
2011-11-28 09:45:00,9.9,9.91,9.87,9.87,44800.0,6.9769,6.9839,6.9557,6.9557,44800.0
2011-11-28 09:50:00,9.88,9.91,9.88,9.89,46000.0,6.9628,6.9839,6.9628,6.9698,46000.0
2011-11-28 09:55:00,9.9,9.93,9.9,9.92,45600.0,6.9769,6.998,6.9769,6.991,45600.0
2011-11-28 10:00:00,9.92,9.93,9.91,9.91,34800.0,6.991,6.998,6.9839,6.9839,34800.0
2011-11-28 10:05:00,9.92,9.94,9.91,9.93,52000.0,6.991,7.0051,6.9839,6.998,52000.0
2011-11-28 10:10:00,9.93,9.95,9.92,9.94,111600.0,6.998,7.0121,6.991,7.0051,111600.0
2011-11-28 10:15:00,9.94,9.95,9.93,9.95,42000.0,7.0051,7.0121,6.998,7.0121,42000.0
2011-11-28 10:20:00,9.95,9.96,9.95,9.95,15200.0,7.0121,7.0192,7.0121,7.0121,15200.0
2011-11-28 10:25:00,9.95,9.97,9.95,9.96,40400.0,7.0121,7.0262,7.0121,7.0192,40400.0
2011-11-28 10:30:00,9.96,9.97,9.95,9.96,96000.0,7.0192,7.0262,7.0121,7.0192,96000.0
2011-11-28 10:35:00,9.96,9.97,9.94,9.94,73200.0,7.0192,7.0262,7.0051,7.0051,73200.0
2011-11-28 10:40:00,9.94,9.95,9.94,9.95,21600.0,7.0051,7.0121,7.0051,7.0121,21600.0
2011-11-28 10:45:00,9.95,9.96,9.95,9.95,34800.0,7.0121,7.0192,7.0121,7.0121,34800.0
2011-11-28 10:50:00,9.95,9.96,9.94,9.96,24000.0,7.0121,7.0192,7.0051,7.0192,24000.0
2011-11-28 10:55:00,9.96,9.97,9.94,9.94,47600.0,7.0192,7.0262,7.0051,7.0051,47600.0
2011-11-28 11:00:00,9.95,9.97,9.95,9.95,30400.0,7.0121,7.0262,7.0121,7.0121,30400.0
2011-11-28 11:05:00,9.95,9.96,9.95,9.96,44800.0,7.0121,7.0192,7.0121,7.0192,44800.0
2011-11-28 11:10:00,9.96,9.97,9.95,9.96,62000.0,7.0192,7.0262,7.0121,7.0192,62000.0
2011-11-28 11:15:00,9.96,9.97,9.95,9.96,25600.0,7.0192,7.0262,7.0121,7.0192,25600.0
2011-11-28 11:20:00,9.96,9.97,9.95,9.96,20400.0,7.0192,7.0262,7.0121,7.0192,20400.0
2011-11-28 11:25:00,9.97,9.98,9.96,9.98,22800.0,7.0262,7.0333,7.0192,7.0333,22800.0
2011-11-28 11:30:00,9.97,9.99,9.97,9.98,38000.0,7.0262,7.0403,7.0262,7.0333,38000.0
2011-11-28 11:35:00,9.98,9.98,9.97,9.97,28000.0,7.0333,7.0333,7.0262,7.0262,28000.0
2011-11-28 11:40:00,9.97,9.97,9.95,9.95,44800.0,7.0262,7.0262,7.0121,7.0121,44800.0
2011-11-28 11:45:00,9.96,9.97,9.95,9.96,17200.0,7.0192,7.0262,7.0121,7.0192,17200.0
2011-11-28 11:50:00,9.96,9.97,9.96,9.96,35600.0,7.0192,7.0262,7.0192,7.0192,35600.0
2011-11-28 11:55:00,9.96,9.96,9.96,9.96,16800.0,7.0192,7.0192,7.0192,7.0192,16800.0
2011-11-28 12:00:00,9.96,9.97,9.96,9.97,78800.0,7.0192,7.0262,7.0192,7.0262,78800.0
2011-11-28 12:05:00,9.97,9.98,9.97,9.97,42400.0,7.0262,7.0333,7.0262,7.0262,42400.0
2011-11-28 12:10:00,9.97,9.99,9.97,9.98,40800.0,7.0262,7.0403,7.0262,7.0333,40800.0
2011-11-28 12:15:00,9.98,9.99,9.97,9.98,19600.0,7.0333,7.0403,7.0262,7.0333,19600.0
2011-11-28 12:20:00,9.98,9.98,9.96,9.97,66400.0,7.0333,7.0333,7.0192,7.0262,66400.0
2011-11-28 12:25:00,9.97,9.97,9.95,9.95,32000.0,7.0262,7.0262,7.0121,7.0121,32000.0
2011-11-28 12:30:00,9.95,9.95,9.93,9.94,36400.0,7.0121,7.0121,6.998,7.0051,36400.0
2011-11-28 12:35:00,9.94,9.95,9.93,9.94,68800.0,7.0051,7.0121,6.998,7.0051,68800.0
2011-11-28 12:40:00,9.94,9.94,9.93,9.93,124400.0,7.0051,7.0051,6.998,6.998,124400.0
2011-11-28 12:45:00,9.94,9.94,9.94,9.94,19600.0,7.0051,7.0051,7.0051,7.0051,19600.0
2011-11-28 12:50:00,9.94,9.95,9.93,9.93,30400.0,7.0051,7.0121,6.998,6.998,30400.0
2011-11-28 12:55:00,9.93,9.94,9.92,9.93,58400.0,6.998,7.0051,6.991,6.998,58400.0
2011-11-28 13:00:00,9.93,9.93,9.92,9.93,24400.0,6.998,6.998,6.991,6.998,24400.0
2011-11-28 13:05:00,9.93,9.93,9.92,9.93,22000.0,6.998,6.998,6.991,6.998,22000.0
2011-11-28 13:10:00,9.93,9.94,9.93,9.94,24800.0,6.998,7.0051,6.998,7.0051,24800.0
2011-11-28 13:15:00,9.94,9.95,9.94,9.95,32400.0,7.0051,7.0121,7.0051,7.0121,32400.0
2011-11-28 13:20:00,9.96,9.97,9.96,9.97,36800.0,7.0192,7.0262,7.0192,7.0262,36800.0
2011-11-28 13:25:00,9.97,9.97,9.95,9.95,46400.0,7.0262,7.0262,7.0121,7.0121,46400.0
2011-11-28 13:30:00,9.96,9.97,9.95,9.95,78400.0,7.0192,7.0262,7.0121,7.0121,78400.0
2011-11-28 13:35:00,9.95,9.97,9.95,9.97,25600.0,7.0121,7.0262,7.0121,7.0262,25600.0
2011-11-28 13:40:00,9.97,9.97,9.96,9.96,30800.0,7.0262,7.0262,7.0192,7.0192,30800.0
2011-11-28 13:45:00,9.96,9.97,9.96,9.97,32400.0,7.0192,7.0262,7.0192,7.0262,32400.0
2011-11-28 13:50:00,9.97,9.97,9.96,9.96,45600.0,7.0262,7.0262,7.0192,7.0192,45600.0
2011-11-28 13:55:00,9.96,9.96,9.94,9.95,85600.0,7.0192,7.0192,7.0051,7.0121,85600.0
2011-11-28 14:00:00,9.95,9.96,9.94,9.96,110800.0,7.0121,7.0192,7.0051,7.0192,110800.0
2011-11-28 14:05:00,9.96,9.97,9.95,9.97,36800.0,7.0192,7.0262,7.0121,7.0262,36800.0
2011-11-28 14:10:00,9.97,9.99,9.97,9.98,57200.0,7.0262,7.0403,7.0262,7.0333,57200.0
2011-11-28 14:15:00,9.98,9.99,9.97,9.97,34800.0,7.0333,7.0403,7.0262,7.0262,34800.0
2011-11-28 14:20:00,9.97,9.99,9.97,9.97,17600.0,7.0262,7.0403,7.0262,7.0262,17600.0
2011-11-28 14:25:00,9.96,9.97,9.96,9.96,30400.0,7.0192,7.0262,7.0192,7.0192,30400.0
2011-11-28 14:30:00,9.96,9.96,9.94,9.94,29200.0,7.0192,7.0192,7.0051,7.0051,29200.0
2011-11-28 14:35:00,9.94,9.95,9.94,9.94,41600.0,7.0051,7.0121,7.0051,7.0051,41600.0
2011-11-28 14:40:00,9.94,9.95,9.94,9.94,33200.0,7.0051,7.0121,7.0051,7.0051,33200.0
2011-11-28 14:45:00,9.94,9.95,9.93,9.93,25600.0,7.0051,7.0121,6.998,6.998,25600.0
2011-11-28 14:50:00,9.93,9.93,9.91,9.91,38000.0,6.998,6.998,6.9839,6.9839,38000.0
2011-11-28 14:55:00,9.91,9.92,9.9,9.92,44400.0,6.9839,6.991,6.9769,6.991,44400.0
2011-11-28 15:00:00,9.92,9.94,9.92,9.93,51600.0,6.991,7.0051,6.991,6.998,51600.0
2011-11-28 15:05:00,9.93,9.93,9.9,9.9,127600.0,6.998,6.998,6.9769,6.9769,127600.0
2011-11-28 15:10:00,9.9,9.91,9.89,9.9,32800.0,6.9769,6.9839,6.9698,6.9769,32800.0
2011-11-28 15:15:00,9.89,9.9,9.87,9.9,86400.0,6.9698,6.9769,6.9557,6.9769,86400.0
2011-11-28 15:20:00,9.9,9.92,9.89,9.91,58800.0,6.9769,6.991,6.9698,6.9839,58800.0
2011-11-28 15:25:00,9.91,9.91,9.9,9.9,47600.0,6.9839,6.9839,6.9769,6.9769,47600.0
2011-11-28 15:30:00,9.9,9.92,9.9,9.9,98400.0,6.9769,6.991,6.9769,6.9769,98400.0
2011-11-28 15:35:00,9.9,9.93,9.9,9.91,61600.0,6.9769,6.998,6.9769,6.9839,61600.0
2011-11-28 15:40:00,9.91,9.92,9.9,9.92,108400.0,6.9839,6.991,6.9769,6.991,108400.0
2011-11-28 15:45:00,9.92,9.92,9.89,9.9,94400.0,6.991,6.991,6.9698,6.9769,94400.0
2011-11-28 15:50:00,9.9,9.91,9.9,9.91,109200.0,6.9769,6.9839,6.9769,6.9839,109200.0
2011-11-28 15:55:00,9.91,9.96,9.91,9.96,449600.0,6.9839,7.0192,6.9839,7.0192,449600.0
2011-11-29 09:30:00,9.98,9.98,9.91,9.93,104800.0,7.0333,7.0333,6.9839,6.998,104800.0
2011-11-29 09:35:00,9.93,9.95,9.92,9.94,50400.0,6.998,7.0121,6.991,7.0051,50400.0
2011-11-29 09:40:00,9.94,9.98,9.94,9.97,28400.0,7.0051,7.0333,7.0051,7.0262,28400.0
2011-11-29 09:45:00,9.97,9.97,9.96,9.96,37200.0,7.0262,7.0262,7.0192,7.0192,37200.0
2011-11-29 09:50:00,9.96,9.98,9.96,9.97,65600.0,7.0192,7.0333,7.0192,7.0262,65600.0
2011-11-29 09:55:00,9.97,9.97,9.94,9.94,27200.0,7.0262,7.0262,7.0051,7.0051,27200.0
2011-11-29 10:00:00,9.96,10.01,9.95,9.96,170400.0,7.0192,7.0544,7.0121,7.0192,170400.0
2011-11-29 10:05:00,9.95,9.99,9.95,9.99,58400.0,7.0121,7.0403,7.0121,7.0403,58400.0
2011-11-29 10:10:00,9.99,10.0,9.98,9.99,48000.0,7.0403,7.0474,7.0333,7.0403,48000.0
2011-11-29 10:15:00,9.99,10.01,9.98,10.0,232000.0,7.0403,7.0544,7.0333,7.0474,232000.0
2011-11-29 10:20:00,9.99,10.0,9.98,9.99,146400.0,7.0403,7.0474,7.0333,7.0403,146400.0
2011-11-29 10:25:00,9.99,10.0,9.98,9.99,64000.0,7.0403,7.0474,7.0333,7.0403,64000.0
2011-11-29 10:30:00,9.99,10.0,9.99,10.0,34000.0,7.0403,7.0474,7.0403,7.0474,34000.0
2011-11-29 10:35:00,10.0,10.0,9.99,10.0,26400.0,7.0474,7.0474,7.0403,7.0474,26400.0
2011-11-29 10:40:00,10.0,10.01,9.99,10.01,35600.0,7.0474,7.0544,7.0403,7.0544,35600.0
2011-11-29 10:45:00,10.0,10.01,9.97,9.97,40400.0,7.0474,7.0544,7.0262,7.0262,40400.0
2011-11-29 10:50:00,9.97,9.99,9.97,9.99,41200.0,7.0262,7.0403,7.0262,7.0403,41200.0
2011-11-29 10:55:00,9.99,9.99,9.97,9.99,29600.0,7.0403,7.0403,7.0262,7.0403,29600.0
2011-11-29 11:00:00,9.98,10.0,9.97,9.97,35200.0,7.0333,7.0474,7.0262,7.0262,35200.0
2011-11-29 11:05:00,9.97,9.98,9.95,9.96,34800.0,7.0262,7.0333,7.0121,7.0192,34800.0
2011-11-29 11:10:00,9.97,9.97,9.96,9.96,28400.0,7.0262,7.0262,7.0192,7.0192,28400.0
2011-11-29 11:15:00,9.96,9.98,9.96,9.97,25200.0,7.0192,7.0333,7.0192,7.0262,25200.0
2011-11-29 11:20:00,9.98,9.98,9.96,9.97,34800.0,7.0333,7.0333,7.0192,7.0262,34800.0
2011-11-29 11:25:00,9.97,9.99,9.97,9.98,26000.0,7.0262,7.0403,7.0262,7.0333,26000.0
2011-11-29 11:30:00,9.98,10.0,9.98,9.99,43600.0,7.0333,7.0474,7.0333,7.0403,43600.0
2011-11-29 11:35:00,9.99,10.01,9.99,10.0,107600.0,7.0403,7.0544,7.0403,7.0474,107600.0
2011-11-29 11:40:00,10.0,10.01,9.99,9.99,157600.0,7.0474,7.0544,7.0403,7.0403,157600.0
2011-11-29 11:45:00,9.99,10.01,9.99,10.0,62800.0,7.0403,7.0544,7.0403,7.0474,62800.0
2011-11-29 11:50:00,10.0,10.0,9.97,9.97,65600.0,7.0474,7.0474,7.0262,7.0262,65600.0
2011-11-29 11:55:00,9.97,9.98,9.96,9.98,91200.0,7.0262,7.0333,7.0192,7.0333,91200.0
2011-11-29 12:00:00,9.98,9.99,9.97,9.99,48800.0,7.0333,7.0403,7.0262,7.0403,48800.0
2011-11-29 12:05:00,9.99,10.01,9.98,9.99,93200.0,7.0403,7.0544,7.0333,7.0403,93200.0
2011-11-29 12:10:00,9.99,9.99,9.97,9.98,23600.0,7.0403,7.0403,7.0262,7.0333,23600.0
2011-11-29 12:15:00,9.98,9.99,9.98,9.98,36800.0,7.0333,7.0403,7.0333,7.0333,36800.0
2011-11-29 12:20:00,9.98,9.98,9.98,9.98,21200.0,7.0333,7.0333,7.0333,7.0333,21200.0
2011-11-29 12:25:00,9.98,9.99,9.98,9.99,46400.0,7.0333,7.0403,7.0333,7.0403,46400.0
2011-11-29 12:30:00,9.99,9.99,9.98,9.99,50000.0,7.0403,7.0403,7.0333,7.0403,50000.0
2011-11-29 12:35:00,9.99,9.99,9.97,9.97,58800.0,7.0403,7.0403,7.0262,7.0262,58800.0
2011-11-29 12:40:00,9.97,9.99,9.96,9.96,58400.0,7.0262,7.0403,7.0192,7.0192,58400.0
2011-11-29 12:45:00,9.97,9.98,9.96,9.98,34800.0,7.0262,7.0333,7.0192,7.0333,34800.0
2011-11-29 12:50:00,9.98,9.99,9.97,9.98,27600.0,7.0333,7.0403,7.0262,7.0333,27600.0
2011-11-29 12:55:00,9.98,9.99,9.98,9.99,25600.0,7.0333,7.0403,7.0333,7.0403,25600.0
2011-11-29 13:00:00,9.99,9.99,9.97,9.97,28800.0,7.0403,7.0403,7.0262,7.0262,28800.0
2011-11-29 13:05:00,9.97,9.97,9.95,9.96,30400.0,7.0262,7.0262,7.0121,7.0192,30400.0
2011-11-29 13:10:00,9.97,9.97,9.96,9.97,20400.0,7.0262,7.0262,7.0192,7.0262,20400.0
2011-11-29 13:15:00,9.97,9.98,9.97,9.98,34400.0,7.0262,7.0333,7.0262,7.0333,34400.0
2011-11-29 13:20:00,9.97,9.99,9.97,9.99,64400.0,7.0262,7.0403,7.0262,7.0403,64400.0
2011-11-29 13:25:00,9.99,10.0,9.99,9.99,20400.0,7.0403,7.0474,7.0403,7.0403,20400.0
2011-11-29 13:30:00,9.99,9.99,9.97,9.97,40800.0,7.0403,7.0403,7.0262,7.0262,40800.0
2011-11-29 13:35:00,9.97,9.99,9.97,9.99,23200.0,7.0262,7.0403,7.0262,7.0403,23200.0
2011-11-29 13:40:00,9.99,9.99,9.97,9.98,22400.0,7.0403,7.0403,7.0262,7.0333,22400.0
2011-11-29 13:45:00,9.98,9.98,9.97,9.97,42800.0,7.0333,7.0333,7.0262,7.0262,42800.0
2011-11-29 13:50:00,9.97,9.97,9.95,9.96,80000.0,7.0262,7.0262,7.0121,7.0192,80000.0
2011-11-29 13:55:00,9.96,9.96,9.95,9.95,24400.0,7.0192,7.0192,7.0121,7.0121,24400.0
2011-11-29 14:00:00,9.95,9.97,9.94,9.97,65200.0,7.0121,7.0262,7.0051,7.0262,65200.0
2011-11-29 14:05:00,9.96,9.96,9.95,9.95,33600.0,7.0192,7.0192,7.0121,7.0121,33600.0
2011-11-29 14:10:00,9.95,9.96,9.94,9.95,38000.0,7.0121,7.0192,7.0051,7.0121,38000.0
2011-11-29 14:15:00,9.95,9.99,9.94,9.99,443600.0,7.0121,7.0403,7.0051,7.0403,443600.0
2011-11-29 14:20:00,9.99,10.03,9.99,10.03,470800.0,7.0403,7.0685,7.0403,7.0685,470800.0
2011-11-29 14:25:00,10.03,10.03,10.02,10.03,506400.0,7.0685,7.0685,7.0614,7.0685,506400.0
2011-11-29 14:30:00,10.03,10.05,10.03,10.04,67200.0,7.0685,7.0826,7.0685,7.0755,67200.0
2011-11-29 14:35:00,10.04,10.04,10.02,10.02,56800.0,7.0755,7.0755,7.0614,7.0614,56800.0
2011-11-29 14:40:00,10.02,10.05,10.02,10.05,93600.0,7.0614,7.0826,7.0614,7.0826,93600.0
2011-11-29 14:45:00,10.05,10.06,10.04,10.04,79200.0,7.0826,7.0896,7.0755,7.0755,79200.0
2011-11-29 14:50:00,10.04,10.05,10.03,10.05,83200.0,7.0755,7.0826,7.0685,7.0826,83200.0
2011-11-29 14:55:00,10.05,10.05,10.04,10.04,72000.0,7.0826,7.0826,7.0755,7.0755,72000.0
2011-11-29 15:00:00,10.04,10.04,10.03,10.03,57200.0,7.0755,7.0755,7.0685,7.0685,57200.0
2011-11-29 15:05:00,10.03,10.03,10.03,10.03,62400.0,7.0685,7.0685,7.0685,7.0685,62400.0
2011-11-29 15:10:00,10.03,10.06,10.03,10.06,77200.0,7.0685,7.0896,7.0685,7.0896,77200.0
2011-11-29 15:15:00,10.06,10.11,10.06,10.1,462800.0,7.0896,7.1249,7.0896,7.1178,462800.0
2011-11-29 15:20:00,10.1,10.1,10.08,10.08,120400.0,7.1178,7.1178,7.1037,7.1037,120400.0
2011-11-29 15:25:00,10.09,10.09,10.06,10.06,92400.0,7.1108,7.1108,7.0896,7.0896,92400.0
2011-11-29 15:30:00,10.07,10.09,10.07,10.09,90800.0,7.0967,7.1108,7.0967,7.1108,90800.0
2011-11-29 15:35:00,10.09,10.1,10.06,10.06,226000.0,7.1108,7.1178,7.0896,7.0896,226000.0
2011-11-29 15:40:00,10.06,10.07,10.05,10.06,254800.0,7.0896,7.0967,7.0826,7.0896,254800.0
2011-11-29 15:45:00,10.06,10.07,10.05,10.06,295200.0,7.0896,7.0967,7.0826,7.0896,295200.0
2011-11-29 15:50:00,10.06,10.06,10.02,10.05,313600.0,7.0896,7.0896,7.0614,7.0826,313600.0
2011-11-29 15:55:00,10.04,10.05,10.03,10.04,508400.0,7.0755,7.0826,7.0685,7.0755,508400.0
2011-11-30 09:30:00,10.32,10.35,10.28,10.29,224400.0,7.2729,7.294,7.2447,7.2517,224400.0
2011-11-30 09:35:00,10.29,10.31,10.27,10.3,69600.0,7.2517,7.2658,7.2376,7.2588,69600.0
2011-11-30 09:40:00,10.3,10.38,10.3,10.37,271200.0,7.2588,7.3152,7.2588,7.3081,271200.0
2011-11-30 09:45:00,10.37,10.45,10.37,10.44,149600.0,7.3081,7.3645,7.3081,7.3574,149600.0
2011-11-30 09:50:00,10.44,10.46,10.44,10.44,110000.0,7.3574,7.3715,7.3574,7.3574,110000.0
2011-11-30 09:55:00,10.44,10.46,10.43,10.44,144400.0,7.3574,7.3715,7.3504,7.3574,144400.0
2011-11-30 10:00:00,10.44,10.48,10.44,10.47,101600.0,7.3574,7.3856,7.3574,7.3786,101600.0
2011-11-30 10:05:00,10.47,10.48,10.45,10.45,105600.0,7.3786,7.3856,7.3645,7.3645,105600.0
2011-11-30 10:10:00,10.45,10.46,10.44,10.45,76000.0,7.3645,7.3715,7.3574,7.3645,76000.0
2011-11-30 10:15:00,10.45,10.47,10.45,10.47,100800.0,7.3645,7.3786,7.3645,7.3786,100800.0
2011-11-30 10:20:00,10.46,10.47,10.46,10.47,155600.0,7.3715,7.3786,7.3715,7.3786,155600.0
2011-11-30 10:25:00,10.47,10.47,10.45,10.46,109200.0,7.3786,7.3786,7.3645,7.3715,109200.0
2011-11-30 10:30:00,10.45,10.48,10.45,10.48,102000.0,7.3645,7.3856,7.3645,7.3856,102000.0
2011-11-30 10:35:00,10.47,10.51,10.47,10.5,360000.0,7.3786,7.4068,7.3786,7.3997,360000.0
2011-11-30 10:40:00,10.51,10.51,10.5,10.51,191200.0,7.4068,7.4068,7.3997,7.4068,191200.0
2011-11-30 10:45:00,10.5,10.52,10.5,10.51,70000.0,7.3997,7.4138,7.3997,7.4068,70000.0
2011-11-30 10:50:00,10.51,10.53,10.51,10.52,54000.0,7.4068,7.4209,7.4068,7.4138,54000.0
2011-11-30 10:55:00,10.52,10.54,10.52,10.54,56400.0,7.4138,7.4279,7.4138,7.4279,56400.0
2011-11-30 11:00:00,10.54,10.54,10.5,10.5,40000.0,7.4279,7.4279,7.3997,7.3997,40000.0
2011-11-30 11:05:00,10.5,10.52,10.5,10.52,78000.0,7.3997,7.4138,7.3997,7.4138,78000.0
2011-11-30 11:10:00,10.52,10.52,10.5,10.51,174400.0,7.4138,7.4138,7.3997,7.4068,174400.0
2011-11-30 11:15:00,10.51,10.52,10.5,10.51,197600.0,7.4068,7.4138,7.3997,7.4068,197600.0
2011-11-30 11:20:00,10.51,10.52,10.51,10.51,72800.0,7.4068,7.4138,7.4068,7.4068,72800.0
2011-11-30 11:25:00,10.52,10.52,10.51,10.52,57200.0,7.4138,7.4138,7.4068,7.4138,57200.0
2011-11-30 11:30:00,10.52,10.52,10.5,10.51,127200.0,7.4138,7.4138,7.3997,7.4068,127200.0
2011-11-30 11:35:00,10.51,10.51,10.49,10.5,81200.0,7.4068,7.4068,7.3927,7.3997,81200.0
2011-11-30 11:40:00,10.5,10.5,10.49,10.49,110400.0,7.3997,7.3997,7.3927,7.3927,110400.0
2011-11-30 11:45:00,10.5,10.51,10.5,10.5,54400.0,7.3997,7.4068,7.3997,7.3997,54400.0
2011-11-30 11:50:00,10.5,10.5,10.49,10.49,45600.0,7.3997,7.3997,7.3927,7.3927,45600.0
2011-11-30 11:55:00,10.49,10.49,10.47,10.49,52000.0,7.3927,7.3927,7.3786,7.3927,52000.0
2011-11-30 12:00:00,10.49,10.49,10.48,10.49,96400.0,7.3927,7.3927,7.3856,7.3927,96400.0
2011-11-30 12:05:00,10.49,10.49,10.49,10.49,51200.0,7.3927,7.3927,7.3927,7.3927,51200.0
2011-11-30 12:10:00,10.49,10.49,10.49,10.49,42800.0,7.3927,7.3927,7.3927,7.3927,42800.0
2011-11-30 12:15:00,10.49,10.49,10.48,10.48,37200.0,7.3927,7.3927,7.3856,7.3856,37200.0
2011-11-30 12:20:00,10.48,10.49,10.47,10.49,175600.0,7.3856,7.3927,7.3786,7.3927,175600.0
2011-11-30 12:25:00,10.49,10.49,10.48,10.48,40800.0,7.3927,7.3927,7.3856,7.3856,40800.0
2011-11-30 12:30:00,10.48,10.48,10.47,10.47,38800.0,7.3856,7.3856,7.3786,7.3786,38800.0
2011-11-30 12:35:00,10.47,10.47,10.46,10.47,38000.0,7.3786,7.3786,7.3715,7.3786,38000.0
2011-11-30 12:40:00,10.47,10.47,10.45,10.46,52800.0,7.3786,7.3786,7.3645,7.3715,52800.0
2011-11-30 12:45:00,10.46,10.46,10.46,10.46,24000.0,7.3715,7.3715,7.3715,7.3715,24000.0
2011-11-30 12:50:00,10.47,10.47,10.46,10.47,45200.0,7.3786,7.3786,7.3715,7.3786,45200.0
2011-11-30 12:55:00,10.47,10.47,10.46,10.46,29200.0,7.3786,7.3786,7.3715,7.3715,29200.0
2011-11-30 13:00:00,10.46,10.46,10.45,10.45,48800.0,7.3715,7.3715,7.3645,7.3645,48800.0
2011-11-30 13:05:00,10.45,10.46,10.45,10.45,76800.0,7.3645,7.3715,7.3645,7.3645,76800.0
2011-11-30 13:10:00,10.45,10.45,10.44,10.44,30800.0,7.3645,7.3645,7.3574,7.3574,30800.0
2011-11-30 13:15:00,10.44,10.44,10.42,10.42,66000.0,7.3574,7.3574,7.3433,7.3433,66000.0
2011-11-30 13:20:00,10.43,10.43,10.42,10.43,36000.0,7.3504,7.3504,7.3433,7.3504,36000.0
2011-11-30 13:25:00,10.43,10.43,10.41,10.42,34400.0,7.3504,7.3504,7.3363,7.3433,34400.0
2011-11-30 13:30:00,10.42,10.43,10.41,10.43,31600.0,7.3433,7.3504,7.3363,7.3504,31600.0
2011-11-30 13:35:00,10.43,10.43,10.42,10.42,34800.0,7.3504,7.3504,7.3433,7.3433,34800.0
2011-11-30 13:40:00,10.42,10.42,10.4,10.4,28000.0,7.3433,7.3433,7.3292,7.3292,28000.0
2011-11-30 13:45:00,10.4,10.4,10.4,10.4,83200.0,7.3292,7.3292,7.3292,7.3292,83200.0
2011-11-30 13:50:00,10.4,10.4,10.38,10.38,100000.0,7.3292,7.3292,7.3152,7.3152,100000.0
2011-11-30 13:55:00,10.38,10.38,10.37,10.38,104400.0,7.3152,7.3152,7.3081,7.3152,104400.0
2011-11-30 14:00:00,10.37,10.38,10.37,10.38,78800.0,7.3081,7.3152,7.3081,7.3152,78800.0
2011-11-30 14:05:00,10.38,10.38,10.36,10.36,111600.0,7.3152,7.3152,7.3011,7.3011,111600.0
2011-11-30 14:10:00,10.37,10.37,10.36,10.37,121600.0,7.3081,7.3081,7.3011,7.3081,121600.0
2011-11-30 14:15:00,10.37,10.38,10.37,10.38,62800.0,7.3081,7.3152,7.3081,7.3152,62800.0
2011-11-30 14:20:00,10.38,10.38,10.37,10.37,159600.0,7.3152,7.3152,7.3081,7.3081,159600.0
2011-11-30 14:25:00,10.37,10.38,10.37,10.38,100400.0,7.3081,7.3152,7.3081,7.3152,100400.0
2011-11-30 14:30:00,10.38,10.38,10.37,10.38,93200.0,7.3152,7.3152,7.3081,7.3152,93200.0
2011-11-30 14:35:00,10.38,10.39,10.38,10.38,53600.0,7.3152,7.3222,7.3152,7.3152,53600.0
2011-11-30 14:40:00,10.38,10.38,10.37,10.37,153600.0,7.3152,7.3152,7.3081,7.3081,153600.0
2011-11-30 14:45:00,10.37,10.37,10.32,10.32,158800.0,7.3081,7.3081,7.2729,7.2729,158800.0
2011-11-30 14:50:00,10.32,10.35,10.32,10.33,148400.0,7.2729,7.294,7.2729,7.2799,148400.0
2011-11-30 14:55:00,10.33,10.34,10.31,10.33,100000.0,7.2799,7.287,7.2658,7.2799,100000.0
2011-11-30 15:00:00,10.33,10.33,10.32,10.33,83200.0,7.2799,7.2799,7.2729,7.2799,83200.0
2011-11-30 15:05:00,10.33,10.34,10.33,10.34,180400.0,7.2799,7.287,7.2799,7.287,180400.0
2011-11-30 15:10:00,10.34,10.36,10.34,10.35,180400.0,7.287,7.3011,7.287,7.294,180400.0
2011-11-30 15:15:00,10.35,10.35,10.33,10.33,119600.0,7.294,7.294,7.2799,7.2799,119600.0
2011-11-30 15:20:00,10.34,10.34,10.32,10.32,154400.0,7.287,7.287,7.2729,7.2729,154400.0
2011-11-30 15:25:00,10.32,10.33,10.31,10.33,174800.0,7.2729,7.2799,7.2658,7.2799,174800.0
2011-11-30 15:30:00,10.33,10.33,10.32,10.33,159600.0,7.2799,7.2799,7.2729,7.2799,159600.0
2011-11-30 15:35:00,10.33,10.33,10.31,10.31,242800.0,7.2799,7.2799,7.2658,7.2658,242800.0
2011-11-30 15:40:00,10.31,10.36,10.31,10.35,323200.0,7.2658,7.3011,7.2658,7.294,323200.0
2011-11-30 15:45:00,10.35,10.36,10.34,10.35,226400.0,7.294,7.3011,7.287,7.294,226400.0
2011-11-30 15:50:00,10.35,10.39,10.35,10.39,721600.0,7.294,7.3222,7.294,7.3222,721600.0
2011-11-30 15:55:00,10.39,10.41,10.39,10.41,711200.0,7.3222,7.3363,7.3222,7.3363,711200.0
2011-12-01 09:30:00,10.46,10.46,10.36,10.4,214000.0,7.3715,7.3715,7.3011,7.3292,214000.0
2011-12-01 09:35:00,10.4,10.41,10.38,10.41,37600.0,7.3292,7.3363,7.3152,7.3363,37600.0
2011-12-01 09:40:00,10.41,10.47,10.41,10.46,50400.0,7.3363,7.3786,7.3363,7.3715,50400.0
2011-12-01 09:45:00,10.47,10.5,10.46,10.5,87200.0,7.3786,7.3997,7.3715,7.3997,87200.0
2011-12-01 09:50:00,10.49,10.52,10.48,10.52,46400.0,7.3927,7.4138,7.3856,7.4138,46400.0
2011-12-01 09:55:00,10.52,10.57,10.52,10.55,111600.0,7.4138,7.4491,7.4138,7.435,111600.0
2011-12-01 10:00:00,10.55,10.59,10.53,10.54,140400.0,7.435,7.4631,7.4209,7.4279,140400.0
2011-12-01 10:05:00,10.54,10.54,10.51,10.51,73600.0,7.4279,7.4279,7.4068,7.4068,73600.0
2011-12-01 10:10:00,10.52,10.52,10.48,10.48,49600.0,7.4138,7.4138,7.3856,7.3856,49600.0
2011-12-01 10:15:00,10.48,10.49,10.46,10.47,84800.0,7.3856,7.3927,7.3715,7.3786,84800.0
2011-12-01 10:20:00,10.47,10.47,10.45,10.46,69200.0,7.3786,7.3786,7.3645,7.3715,69200.0
2011-12-01 10:25:00,10.46,10.49,10.46,10.47,40400.0,7.3715,7.3927,7.3715,7.3786,40400.0
2011-12-01 10:30:00,10.47,10.48,10.46,10.47,46000.0,7.3786,7.3856,7.3715,7.3786,46000.0
2011-12-01 10:35:00,10.47,10.47,10.43,10.44,56000.0,7.3786,7.3786,7.3504,7.3574,56000.0
2011-12-01 10:40:00,10.44,10.44,10.42,10.44,42800.0,7.3574,7.3574,7.3433,7.3574,42800.0
2011-12-01 10:45:00,10.44,10.45,10.43,10.43,98000.0,7.3574,7.3645,7.3504,7.3504,98000.0
2011-12-01 10:50:00,10.43,10.46,10.43,10.45,60400.0,7.3504,7.3715,7.3504,7.3645,60400.0
2011-12-01 10:55:00,10.45,10.45,10.44,10.45,67200.0,7.3645,7.3645,7.3574,7.3645,67200.0
2011-12-01 11:00:00,10.45,10.48,10.45,10.47,81200.0,7.3645,7.3856,7.3645,7.3786,81200.0
2011-12-01 11:05:00,10.48,10.5,10.48,10.49,82400.0,7.3856,7.3997,7.3856,7.3927,82400.0
2011-12-01 11:10:00,10.49,10.49,10.47,10.48,66400.0,7.3927,7.3927,7.3786,7.3856,66400.0
2011-12-01 11:15:00,10.48,10.49,10.46,10.47,50400.0,7.3856,7.3927,7.3715,7.3786,50400.0
2011-12-01 11:20:00,10.47,10.47,10.46,10.47,70800.0,7.3786,7.3786,7.3715,7.3786,70800.0
2011-12-01 11:25:00,10.47,10.47,10.44,10.45,88800.0,7.3786,7.3786,7.3574,7.3645,88800.0
2011-12-01 11:30:00,10.45,10.45,10.43,10.45,59600.0,7.3645,7.3645,7.3504,7.3645,59600.0
2011-12-01 11:35:00,10.45,10.45,10.42,10.44,84000.0,7.3645,7.3645,7.3433,7.3574,84000.0
2011-12-01 11:40:00,10.45,10.46,10.44,10.45,67200.0,7.3645,7.3715,7.3574,7.3645,67200.0
2011-12-01 11:45:00,10.44,10.46,10.42,10.43,145200.0,7.3574,7.3715,7.3433,7.3504,145200.0
2011-12-01 11:50:00,10.43,10.46,10.43,10.45,41600.0,7.3504,7.3715,7.3504,7.3645,41600.0
2011-12-01 11:55:00,10.46,10.46,10.44,10.45,52000.0,7.3715,7.3715,7.3574,7.3645,52000.0
2011-12-01 12:00:00,10.45,10.45,10.43,10.43,43600.0,7.3645,7.3645,7.3504,7.3504,43600.0
2011-12-01 12:05:00,10.43,10.45,10.42,10.43,72800.0,7.3504,7.3645,7.3433,7.3504,72800.0
2011-12-01 12:10:00,10.43,10.44,10.42,10.43,24000.0,7.3504,7.3574,7.3433,7.3504,24000.0
2011-12-01 12:15:00,10.44,10.44,10.43,10.44,30000.0,7.3574,7.3574,7.3504,7.3574,30000.0
2011-12-01 12:20:00,10.44,10.46,10.43,10.45,80400.0,7.3574,7.3715,7.3504,7.3645,80400.0
2011-12-01 12:25:00,10.45,10.46,10.45,10.46,25200.0,7.3645,7.3715,7.3645,7.3715,25200.0
2011-12-01 12:30:00,10.46,10.47,10.46,10.46,48400.0,7.3715,7.3786,7.3715,7.3715,48400.0
2011-12-01 12:35:00,10.46,10.47,10.44,10.44,40800.0,7.3715,7.3786,7.3574,7.3574,40800.0
2011-12-01 12:40:00,10.45,10.45,10.42,10.43,32400.0,7.3645,7.3645,7.3433,7.3504,32400.0
2011-12-01 12:45:00,10.43,10.44,10.42,10.43,42000.0,7.3504,7.3574,7.3433,7.3504,42000.0
2011-12-01 12:50:00,10.44,10.44,10.42,10.44,23200.0,7.3574,7.3574,7.3433,7.3574,23200.0
2011-12-01 12:55:00,10.43,10.43,10.41,10.42,32400.0,7.3504,7.3504,7.3363,7.3433,32400.0
2011-12-01 13:00:00,10.42,10.43,10.42,10.43,58800.0,7.3433,7.3504,7.3433,7.3504,58800.0
2011-12-01 13:05:00,10.43,10.43,10.43,10.43,18400.0,7.3504,7.3504,7.3504,7.3504,18400.0
2011-12-01 13:10:00,10.43,10.44,10.43,10.43,63600.0,7.3504,7.3574,7.3504,7.3504,63600.0
2011-12-01 13:15:00,10.43,10.44,10.43,10.44,33200.0,7.3504,7.3574,7.3504,7.3574,33200.0
2011-12-01 13:20:00,10.44,10.45,10.44,10.45,38000.0,7.3574,7.3645,7.3574,7.3645,38000.0
2011-12-01 13:25:00,10.45,10.46,10.44,10.46,26000.0,7.3645,7.3715,7.3574,7.3715,26000.0
2011-12-01 13:30:00,10.46,10.46,10.44,10.44,39600.0,7.3715,7.3715,7.3574,7.3574,39600.0
2011-12-01 13:35:00,10.44,10.44,10.43,10.44,64400.0,7.3574,7.3574,7.3504,7.3574,64400.0
2011-12-01 13:40:00,10.44,10.47,10.44,10.47,42800.0,7.3574,7.3786,7.3574,7.3786,42800.0
2011-12-01 13:45:00,10.47,10.48,10.47,10.48,32000.0,7.3786,7.3856,7.3786,7.3856,32000.0
2011-12-01 13:50:00,10.48,10.48,10.47,10.47,35200.0,7.3856,7.3856,7.3786,7.3786,35200.0
2011-12-01 13:55:00,10.47,10.5,10.47,10.49,37200.0,7.3786,7.3997,7.3786,7.3927,37200.0
2011-12-01 14:00:00,10.49,10.5,10.47,10.47,55200.0,7.3927,7.3997,7.3786,7.3786,55200.0
2011-12-01 14:05:00,10.47,10.47,10.46,10.47,29600.0,7.3786,7.3786,7.3715,7.3786,29600.0
2011-12-01 14:10:00,10.47,10.48,10.46,10.46,26800.0,7.3786,7.3856,7.3715,7.3715,26800.0
2011-12-01 14:15:00,10.46,10.46,10.45,10.45,34400.0,7.3715,7.3715,7.3645,7.3645,34400.0
2011-12-01 14:20:00,10.45,10.46,10.45,10.45,30000.0,7.3645,7.3715,7.3645,7.3645,30000.0
2011-12-01 14:25:00,10.45,10.46,10.45,10.46,21200.0,7.3645,7.3715,7.3645,7.3715,21200.0
2011-12-01 14:30:00,10.46,10.46,10.44,10.45,28000.0,7.3715,7.3715,7.3574,7.3645,28000.0
2011-12-01 14:35:00,10.45,10.46,10.45,10.46,21600.0,7.3645,7.3715,7.3645,7.3715,21600.0
2011-12-01 14:40:00,10.46,10.46,10.44,10.45,30000.0,7.3715,7.3715,7.3574,7.3645,30000.0
2011-12-01 14:45:00,10.45,10.47,10.45,10.47,37600.0,7.3645,7.3786,7.3645,7.3786,37600.0
2011-12-01 14:50:00,10.47,10.47,10.46,10.47,38400.0,7.3786,7.3786,7.3715,7.3786,38400.0
2011-12-01 14:55:00,10.47,10.47,10.46,10.46,43600.0,7.3786,7.3786,7.3715,7.3715,43600.0
2011-12-01 15:00:00,10.46,10.47,10.46,10.47,53600.0,7.3715,7.3786,7.3715,7.3786,53600.0
2011-12-01 15:05:00,10.47,10.47,10.44,10.44,86000.0,7.3786,7.3786,7.3574,7.3574,86000.0
2011-12-01 15:10:00,10.44,10.46,10.44,10.46,85200.0,7.3574,7.3715,7.3574,7.3715,85200.0
2011-12-01 15:15:00,10.46,10.46,10.45,10.45,74800.0,7.3715,7.3715,7.3645,7.3645,74800.0
2011-12-01 15:20:00,10.45,10.46,10.44,10.46,82400.0,7.3645,7.3715,7.3574,7.3715,82400.0
2011-12-01 15:25:00,10.46,10.47,10.45,10.46,102000.0,7.3715,7.3786,7.3645,7.3715,102000.0
2011-12-01 15:30:00,10.46,10.47,10.46,10.46,117600.0,7.3715,7.3786,7.3715,7.3715,117600.0
2011-12-01 15:35:00,10.46,10.47,10.46,10.46,92000.0,7.3715,7.3786,7.3715,7.3715,92000.0
2011-12-01 15:40:00,10.46,10.46,10.45,10.46,146000.0,7.3715,7.3715,7.3645,7.3715,146000.0
2011-12-01 15:45:00,10.46,10.46,10.44,10.45,152800.0,7.3715,7.3715,7.3574,7.3645,152800.0
2011-12-01 15:50:00,10.45,10.46,10.44,10.45,162800.0,7.3645,7.3715,7.3574,7.3645,162800.0
2011-12-01 15:55:00,10.45,10.45,10.43,10.45,335200.0,7.3645,7.3645,7.3504,7.3645,335200.0
2011-12-02 09:30:00,10.53,10.61,10.53,10.6,320800.0,7.4209,7.4772,7.4209,7.4702,320800.0
2011-12-02 09:35:00,10.61,10.61,10.53,10.54,198400.0,7.4772,7.4772,7.4209,7.4279,198400.0
2011-12-02 09:40:00,10.54,10.57,10.54,10.56,185200.0,7.4279,7.4491,7.4279,7.442,185200.0
2011-12-02 09:45:00,10.56,10.6,10.55,10.55,212400.0,7.442,7.4702,7.435,7.435,212400.0
2011-12-02 09:50:00,10.55,10.56,10.53,10.56,100400.0,7.435,7.442,7.4209,7.442,100400.0
2011-12-02 09:55:00,10.58,10.58,10.55,10.56,71600.0,7.4561,7.4561,7.435,7.442,71600.0
2011-12-02 10:00:00,10.56,10.58,10.55,10.56,157200.0,7.442,7.4561,7.435,7.442,157200.0
2011-12-02 10:05:00,10.56,10.57,10.53,10.53,109600.0,7.442,7.4491,7.4209,7.4209,109600.0
2011-12-02 10:10:00,10.54,10.55,10.52,10.54,127600.0,7.4279,7.435,7.4138,7.4279,127600.0
2011-12-02 10:15:00,10.54,10.55,10.54,10.55,52400.0,7.4279,7.435,7.4279,7.435,52400.0
2011-12-02 10:20:00,10.55,10.57,10.55,10.57,46800.0,7.435,7.4491,7.435,7.4491,46800.0
2011-12-02 10:25:00,10.57,10.57,10.54,10.55,72800.0,7.4491,7.4491,7.4279,7.435,72800.0
2011-12-02 10:30:00,10.55,10.56,10.54,10.55,68400.0,7.435,7.442,7.4279,7.435,68400.0
2011-12-02 10:35:00,10.55,10.56,10.53,10.54,76000.0,7.435,7.442,7.4209,7.4279,76000.0
2011-12-02 10:40:00,10.53,10.53,10.51,10.52,69600.0,7.4209,7.4209,7.4068,7.4138,69600.0
2011-12-02 10:45:00,10.52,10.52,10.49,10.49,100400.0,7.4138,7.4138,7.3927,7.3927,100400.0
2011-12-02 10:50:00,10.5,10.53,10.49,10.53,26400.0,7.3997,7.4209,7.3927,7.4209,26400.0
2011-12-02 10:55:00,10.53,10.54,10.51,10.51,78000.0,7.4209,7.4279,7.4068,7.4068,78000.0
2011-12-02 11:00:00,10.51,10.52,10.47,10.47,56400.0,7.4068,7.4138,7.3786,7.3786,56400.0
2011-12-02 11:05:00,10.48,10.49,10.47,10.49,107200.0,7.3856,7.3927,7.3786,7.3927,107200.0
2011-12-02 11:10:00,10.49,10.49,10.47,10.47,46400.0,7.3927,7.3927,7.3786,7.3786,46400.0
2011-12-02 11:15:00,10.47,10.49,10.47,10.49,74000.0,7.3786,7.3927,7.3786,7.3927,74000.0
2011-12-02 11:20:00,10.48,10.49,10.48,10.49,30800.0,7.3856,7.3927,7.3856,7.3927,30800.0
2011-12-02 11:25:00,10.48,10.49,10.47,10.49,40000.0,7.3856,7.3927,7.3786,7.3927,40000.0
2011-12-02 11:30:00,10.49,10.5,10.47,10.47,97600.0,7.3927,7.3997,7.3786,7.3786,97600.0
2011-12-02 11:35:00,10.47,10.47,10.45,10.46,92800.0,7.3786,7.3786,7.3645,7.3715,92800.0
2011-12-02 11:40:00,10.46,10.46,10.43,10.43,129600.0,7.3715,7.3715,7.3504,7.3504,129600.0
2011-12-02 11:45:00,10.43,10.44,10.41,10.41,68000.0,7.3504,7.3574,7.3363,7.3363,68000.0
2011-12-02 11:50:00,10.41,10.44,10.41,10.44,66800.0,7.3363,7.3574,7.3363,7.3574,66800.0
2011-12-02 11:55:00,10.44,10.46,10.44,10.45,24400.0,7.3574,7.3715,7.3574,7.3645,24400.0
2011-12-02 12:00:00,10.45,10.46,10.44,10.45,50000.0,7.3645,7.3715,7.3574,7.3645,50000.0
2011-12-02 12:05:00,10.45,10.46,10.44,10.46,58400.0,7.3645,7.3715,7.3574,7.3715,58400.0
2011-12-02 12:10:00,10.46,10.47,10.46,10.46,65600.0,7.3715,7.3786,7.3715,7.3715,65600.0
2011-12-02 12:15:00,10.46,10.47,10.45,10.47,80000.0,7.3715,7.3786,7.3645,7.3786,80000.0
2011-12-02 12:20:00,10.47,10.48,10.46,10.48,33600.0,7.3786,7.3856,7.3715,7.3856,33600.0
2011-12-02 12:25:00,10.48,10.48,10.47,10.47,48800.0,7.3856,7.3856,7.3786,7.3786,48800.0
2011-12-02 12:30:00,10.47,10.47,10.46,10.47,39200.0,7.3786,7.3786,7.3715,7.3786,39200.0
2011-12-02 12:35:00,10.47,10.48,10.47,10.48,42800.0,7.3786,7.3856,7.3786,7.3856,42800.0
2011-12-02 12:40:00,10.48,10.49,10.47,10.48,40400.0,7.3856,7.3927,7.3786,7.3856,40400.0
2011-12-02 12:45:00,10.47,10.5,10.47,10.5,51600.0,7.3786,7.3997,7.3786,7.3997,51600.0
2011-12-02 12:50:00,10.49,10.5,10.49,10.5,136400.0,7.3927,7.3997,7.3927,7.3997,136400.0
2011-12-02 12:55:00,10.5,10.5,10.49,10.49,46800.0,7.3997,7.3997,7.3927,7.3927,46800.0
2011-12-02 13:00:00,10.49,10.49,10.47,10.47,49600.0,7.3927,7.3927,7.3786,7.3786,49600.0
2011-12-02 13:05:00,10.47,10.48,10.46,10.46,61200.0,7.3786,7.3856,7.3715,7.3715,61200.0
2011-12-02 13:10:00,10.46,10.47,10.45,10.45,34000.0,7.3715,7.3786,7.3645,7.3645,34000.0
2011-12-02 13:15:00,10.45,10.45,10.44,10.45,98400.0,7.3645,7.3645,7.3574,7.3645,98400.0
2011-12-02 13:20:00,10.45,10.46,10.44,10.46,56000.0,7.3645,7.3715,7.3574,7.3715,56000.0
2011-12-02 13:25:00,10.45,10.46,10.45,10.45,41200.0,7.3645,7.3715,7.3645,7.3645,41200.0
2011-12-02 13:30:00,10.45,10.45,10.43,10.45,80800.0,7.3645,7.3645,7.3504,7.3645,80800.0
2011-12-02 13:35:00,10.44,10.45,10.44,10.44,66800.0,7.3574,7.3645,7.3574,7.3574,66800.0
2011-12-02 13:40:00,10.45,10.46,10.44,10.45,34400.0,7.3645,7.3715,7.3574,7.3645,34400.0
2011-12-02 13:45:00,10.45,10.48,10.45,10.47,99600.0,7.3645,7.3856,7.3645,7.3786,99600.0
2011-12-02 13:50:00,10.47,10.47,10.45,10.46,52000.0,7.3786,7.3786,7.3645,7.3715,52000.0
2011-12-02 13:55:00,10.46,10.47,10.46,10.46,34800.0,7.3715,7.3786,7.3715,7.3715,34800.0
2011-12-02 14:00:00,10.46,10.47,10.44,10.44,165200.0,7.3715,7.3786,7.3574,7.3574,165200.0
2011-12-02 14:05:00,10.44,10.44,10.42,10.44,192000.0,7.3574,7.3574,7.3433,7.3574,192000.0
2011-12-02 14:10:00,10.44,10.46,10.44,10.45,72800.0,7.3574,7.3715,7.3574,7.3645,72800.0
2011-12-02 14:15:00,10.45,10.45,10.44,10.45,49200.0,7.3645,7.3645,7.3574,7.3645,49200.0
2011-12-02 14:20:00,10.45,10.47,10.44,10.47,60000.0,7.3645,7.3786,7.3574,7.3786,60000.0
2011-12-02 14:25:00,10.47,10.47,10.45,10.45,71600.0,7.3786,7.3786,7.3645,7.3645,71600.0
2011-12-02 14:30:00,10.45,10.45,10.43,10.44,91200.0,7.3645,7.3645,7.3504,7.3574,91200.0
2011-12-02 14:35:00,10.44,10.44,10.43,10.43,49600.0,7.3574,7.3574,7.3504,7.3504,49600.0
2011-12-02 14:40:00,10.43,10.44,10.43,10.44,42400.0,7.3504,7.3574,7.3504,7.3574,42400.0
2011-12-02 14:45:00,10.44,10.44,10.43,10.43,83200.0,7.3574,7.3574,7.3504,7.3504,83200.0
2011-12-02 14:50:00,10.43,10.44,10.43,10.43,73200.0,7.3504,7.3574,7.3504,7.3504,73200.0
2011-12-02 14:55:00,10.43,10.43,10.4,10.4,115200.0,7.3504,7.3504,7.3292,7.3292,115200.0
2011-12-02 15:00:00,10.41,10.43,10.4,10.43,78000.0,7.3363,7.3504,7.3292,7.3504,78000.0
2011-12-02 15:05:00,10.43,10.43,10.41,10.42,57200.0,7.3504,7.3504,7.3363,7.3433,57200.0
2011-12-02 15:10:00,10.41,10.43,10.41,10.42,89200.0,7.3363,7.3504,7.3363,7.3433,89200.0
2011-12-02 15:15:00,10.42,10.44,10.42,10.42,121200.0,7.3433,7.3574,7.3433,7.3433,121200.0
2011-12-02 15:20:00,10.42,10.42,10.41,10.42,67600.0,7.3433,7.3433,7.3363,7.3433,67600.0
2011-12-02 15:25:00,10.42,10.42,10.4,10.41,74400.0,7.3433,7.3433,7.3292,7.3363,74400.0
2011-12-02 15:30:00,10.41,10.41,10.39,10.4,72400.0,7.3363,7.3363,7.3222,7.3292,72400.0
2011-12-02 15:35:00,10.4,10.42,10.39,10.41,94000.0,7.3292,7.3433,7.3222,7.3363,94000.0
2011-12-02 15:40:00,10.41,10.41,10.39,10.39,65200.0,7.3363,7.3363,7.3222,7.3222,65200.0
2011-12-02 15:45:00,10.39,10.4,10.38,10.38,168000.0,7.3222,7.3292,7.3152,7.3152,168000.0
2011-12-02 15:50:00,10.38,10.4,10.38,10.4,194000.0,7.3152,7.3292,7.3152,7.3292,194000.0
2011-12-02 15:55:00,10.4,10.41,10.39,10.4,462800.0,7.3292,7.3363,7.3222,7.3292,462800.0
2011-12-05 09:30:00,10.59,10.63,10.56,10.58,367200.0,7.4631,7.4913,7.442,7.4561,367200.0
2011-12-05 09:35:00,10.59,10.6,10.56,10.56,115200.0,7.4631,7.4702,7.442,7.442,115200.0
2011-12-05 09:40:00,10.56,10.58,10.55,10.57,68000.0,7.442,7.4561,7.435,7.4491,68000.0
2011-12-05 09:45:00,10.58,10.59,10.56,10.57,150000.0,7.4561,7.4631,7.442,7.4491,150000.0
2011-12-05 09:50:00,10.58,10.61,10.58,10.6,323600.0,7.4561,7.4772,7.4561,7.4702,323600.0
2011-12-05 09:55:00,10.61,10.64,10.6,10.64,334000.0,7.4772,7.4984,7.4702,7.4984,334000.0
2011-12-05 10:00:00,10.63,10.63,10.6,10.62,725200.0,7.4913,7.4913,7.4702,7.4843,725200.0
2011-12-05 10:05:00,10.62,10.62,10.6,10.61,63600.0,7.4843,7.4843,7.4702,7.4772,63600.0
2011-12-05 10:10:00,10.62,10.63,10.6,10.61,166400.0,7.4843,7.4913,7.4702,7.4772,166400.0
2011-12-05 10:15:00,10.61,10.62,10.6,10.6,118000.0,7.4772,7.4843,7.4702,7.4702,118000.0
2011-12-05 10:20:00,10.6,10.62,10.6,10.6,274000.0,7.4702,7.4843,7.4702,7.4702,274000.0
2011-12-05 10:25:00,10.6,10.63,10.6,10.62,207200.0,7.4702,7.4913,7.4702,7.4843,207200.0
2011-12-05 10:30:00,10.63,10.63,10.62,10.62,148400.0,7.4913,7.4913,7.4843,7.4843,148400.0
2011-12-05 10:35:00,10.62,10.63,10.62,10.63,93200.0,7.4843,7.4913,7.4843,7.4913,93200.0
2011-12-05 10:40:00,10.63,10.65,10.62,10.65,281200.0,7.4913,7.5054,7.4843,7.5054,281200.0
2011-12-05 10:45:00,10.65,10.66,10.65,10.65,68400.0,7.5054,7.5125,7.5054,7.5054,68400.0
2011-12-05 10:50:00,10.65,10.66,10.65,10.65,229200.0,7.5054,7.5125,7.5054,7.5054,229200.0
2011-12-05 10:55:00,10.65,10.65,10.64,10.64,86400.0,7.5054,7.5054,7.4984,7.4984,86400.0
2011-12-05 11:00:00,10.64,10.65,10.62,10.63,260000.0,7.4984,7.5054,7.4843,7.4913,260000.0
2011-12-05 11:05:00,10.62,10.63,10.62,10.63,95200.0,7.4843,7.4913,7.4843,7.4913,95200.0
2011-12-05 11:10:00,10.63,10.64,10.63,10.64,54000.0,7.4913,7.4984,7.4913,7.4984,54000.0
2011-12-05 11:15:00,10.64,10.64,10.63,10.64,74000.0,7.4984,7.4984,7.4913,7.4984,74000.0
2011-12-05 11:20:00,10.63,10.63,10.61,10.61,65600.0,7.4913,7.4913,7.4772,7.4772,65600.0
2011-12-05 11:25:00,10.61,10.61,10.6,10.6,66400.0,7.4772,7.4772,7.4702,7.4702,66400.0
2011-12-05 11:30:00,10.6,10.63,10.6,10.63,310000.0,7.4702,7.4913,7.4702,7.4913,310000.0
2011-12-05 11:35:00,10.63,10.63,10.62,10.63,120400.0,7.4913,7.4913,7.4843,7.4913,120400.0
2011-12-05 11:40:00,10.63,10.63,10.62,10.63,79600.0,7.4913,7.4913,7.4843,7.4913,79600.0
2011-12-05 11:45:00,10.63,10.65,10.62,10.63,85200.0,7.4913,7.5054,7.4843,7.4913,85200.0
2011-12-05 11:50:00,10.64,10.64,10.63,10.63,69200.0,7.4984,7.4984,7.4913,7.4913,69200.0
2011-12-05 11:55:00,10.63,10.63,10.63,10.63,52000.0,7.4913,7.4913,7.4913,7.4913,52000.0
2011-12-05 12:00:00,10.63,10.63,10.62,10.63,83600.0,7.4913,7.4913,7.4843,7.4913,83600.0
2011-12-05 12:05:00,10.63,10.63,10.62,10.63,130400.0,7.4913,7.4913,7.4843,7.4913,130400.0
2011-12-05 12:10:00,10.63,10.63,10.62,10.63,65600.0,7.4913,7.4913,7.4843,7.4913,65600.0
2011-12-05 12:15:00,10.63,10.63,10.63,10.63,49600.0,7.4913,7.4913,7.4913,7.4913,49600.0
2011-12-05 12:20:00,10.63,10.63,10.62,10.63,70800.0,7.4913,7.4913,7.4843,7.4913,70800.0
2011-12-05 12:25:00,10.62,10.63,10.62,10.62,48000.0,7.4843,7.4913,7.4843,7.4843,48000.0
2011-12-05 12:30:00,10.62,10.63,10.62,10.62,159600.0,7.4843,7.4913,7.4843,7.4843,159600.0
2011-12-05 12:35:00,10.63,10.63,10.62,10.62,40800.0,7.4913,7.4913,7.4843,7.4843,40800.0
2011-12-05 12:40:00,10.63,10.63,10.62,10.63,70000.0,7.4913,7.4913,7.4843,7.4913,70000.0
2011-12-05 12:45:00,10.63,10.63,10.62,10.63,121200.0,7.4913,7.4913,7.4843,7.4913,121200.0
2011-12-05 12:50:00,10.63,10.64,10.62,10.63,243600.0,7.4913,7.4984,7.4843,7.4913,243600.0
2011-12-05 12:55:00,10.63,10.64,10.63,10.64,213600.0,7.4913,7.4984,7.4913,7.4984,213600.0
2011-12-05 13:00:00,10.64,10.65,10.64,10.65,55600.0,7.4984,7.5054,7.4984,7.5054,55600.0
2011-12-05 13:05:00,10.65,10.65,10.64,10.64,88800.0,7.5054,7.5054,7.4984,7.4984,88800.0
2011-12-05 13:10:00,10.64,10.64,10.63,10.63,106800.0,7.4984,7.4984,7.4913,7.4913,106800.0
2011-12-05 13:15:00,10.63,10.64,10.63,10.64,53600.0,7.4913,7.4984,7.4913,7.4984,53600.0
2011-12-05 13:20:00,10.63,10.64,10.62,10.62,101200.0,7.4913,7.4984,7.4843,7.4843,101200.0
2011-12-05 13:25:00,10.62,10.63,10.62,10.62,74400.0,7.4843,7.4913,7.4843,7.4843,74400.0
2011-12-05 13:30:00,10.62,10.63,10.62,10.63,78000.0,7.4843,7.4913,7.4843,7.4913,78000.0
2011-12-05 13:35:00,10.62,10.64,10.62,10.63,107200.0,7.4843,7.4984,7.4843,7.4913,107200.0
2011-12-05 13:40:00,10.63,10.63,10.58,10.59,148000.0,7.4913,7.4913,7.4561,7.4631,148000.0
2011-12-05 13:45:00,10.59,10.61,10.57,10.57,122400.0,7.4631,7.4772,7.4491,7.4491,122400.0
2011-12-05 13:50:00,10.57,10.58,10.56,10.56,98400.0,7.4491,7.4561,7.442,7.442,98400.0
2011-12-05 13:55:00,10.56,10.59,10.56,10.58,146000.0,7.442,7.4631,7.442,7.4561,146000.0
2011-12-05 14:00:00,10.58,10.58,10.55,10.57,116400.0,7.4561,7.4561,7.435,7.4491,116400.0
2011-12-05 14:05:00,10.58,10.58,10.54,10.55,145600.0,7.4561,7.4561,7.4279,7.435,145600.0
2011-12-05 14:10:00,10.55,10.56,10.54,10.55,146000.0,7.435,7.442,7.4279,7.435,146000.0
2011-12-05 14:15:00,10.54,10.55,10.53,10.55,100800.0,7.4279,7.435,7.4209,7.435,100800.0
2011-12-05 14:20:00,10.55,10.56,10.55,10.56,65600.0,7.435,7.442,7.435,7.442,65600.0
2011-12-05 14:25:00,10.56,10.59,10.54,10.59,71200.0,7.442,7.4631,7.4279,7.4631,71200.0
2011-12-05 14:30:00,10.58,10.59,10.57,10.58,78800.0,7.4561,7.4631,7.4491,7.4561,78800.0
2011-12-05 14:35:00,10.58,10.6,10.57,10.6,93600.0,7.4561,7.4702,7.4491,7.4702,93600.0
2011-12-05 14:40:00,10.6,10.6,10.58,10.59,83200.0,7.4702,7.4702,7.4561,7.4631,83200.0
2011-12-05 14:45:00,10.58,10.59,10.57,10.59,79200.0,7.4561,7.4631,7.4491,7.4631,79200.0
2011-12-05 14:50:00,10.59,10.6,10.58,10.59,58400.0,7.4631,7.4702,7.4561,7.4631,58400.0
2011-12-05 14:55:00,10.59,10.61,10.59,10.6,102400.0,7.4631,7.4772,7.4631,7.4702,102400.0
2011-12-05 15:00:00,10.6,10.6,10.58,10.6,64400.0,7.4702,7.4702,7.4561,7.4702,64400.0
2011-12-05 15:05:00,10.6,10.61,10.54,10.57,212400.0,7.4702,7.4772,7.4279,7.4491,212400.0
2011-12-05 15:10:00,10.57,10.58,10.56,10.56,64000.0,7.4491,7.4561,7.442,7.442,64000.0
2011-12-05 15:15:00,10.56,10.56,10.53,10.54,122000.0,7.442,7.442,7.4209,7.4279,122000.0
2011-12-05 15:20:00,10.54,10.56,10.53,10.55,114400.0,7.4279,7.442,7.4209,7.435,114400.0
2011-12-05 15:25:00,10.55,10.57,10.55,10.56,194400.0,7.435,7.4491,7.435,7.442,194400.0
2011-12-05 15:30:00,10.56,10.59,10.56,10.59,240800.0,7.442,7.4631,7.442,7.4631,240800.0
2011-12-05 15:35:00,10.59,10.6,10.58,10.6,193600.0,7.4631,7.4702,7.4561,7.4702,193600.0
2011-12-05 15:40:00,10.6,10.62,10.59,10.62,295600.0,7.4702,7.4843,7.4631,7.4843,295600.0
2011-12-05 15:45:00,10.61,10.63,10.61,10.62,404800.0,7.4772,7.4913,7.4772,7.4843,404800.0
2011-12-05 15:50:00,10.62,10.64,10.62,10.63,750800.0,7.4843,7.4984,7.4843,7.4913,750800.0
2011-12-05 15:55:00,10.63,10.64,10.62,10.63,688800.0,7.4913,7.4984,7.4843,7.4913,688800.0
2011-12-06 09:30:00,10.69,10.7,10.67,10.7,120800.0,7.5336,7.5407,7.5195,7.5407,120800.0
2011-12-06 09:35:00,10.69,10.72,10.67,10.71,98800.0,7.5336,7.5548,7.5195,7.5477,98800.0
2011-12-06 09:40:00,10.71,10.71,10.7,10.71,159600.0,7.5477,7.5477,7.5407,7.5477,159600.0
2011-12-06 09:45:00,10.7,10.71,10.7,10.7,186400.0,7.5407,7.5477,7.5407,7.5407,186400.0
2011-12-06 09:50:00,10.7,10.71,10.68,10.71,176000.0,7.5407,7.5477,7.5266,7.5477,176000.0
2011-12-06 09:55:00,10.7,10.72,10.69,10.71,130000.0,7.5407,7.5548,7.5336,7.5477,130000.0
2011-12-06 10:00:00,10.71,10.74,10.71,10.72,247600.0,7.5477,7.5689,7.5477,7.5548,247600.0
2011-12-06 10:05:00,10.72,10.74,10.72,10.73,303600.0,7.5548,7.5689,7.5548,7.5618,303600.0
2011-12-06 10:10:00,10.73,10.73,10.71,10.72,93600.0,7.5618,7.5618,7.5477,7.5548,93600.0
2011-12-06 10:15:00,10.72,10.73,10.71,10.72,105600.0,7.5548,7.5618,7.5477,7.5548,105600.0
2011-12-06 10:20:00,10.72,10.75,10.71,10.75,186400.0,7.5548,7.5759,7.5477,7.5759,186400.0
2011-12-06 10:25:00,10.74,10.75,10.74,10.75,127600.0,7.5689,7.5759,7.5689,7.5759,127600.0
2011-12-06 10:30:00,10.75,10.76,10.74,10.75,176400.0,7.5759,7.583,7.5689,7.5759,176400.0
2011-12-06 10:35:00,10.75,10.76,10.75,10.76,77600.0,7.5759,7.583,7.5759,7.583,77600.0
2011-12-06 10:40:00,10.76,10.76,10.74,10.74,92400.0,7.583,7.583,7.5689,7.5689,92400.0
2011-12-06 10:45:00,10.74,10.74,10.72,10.74,62800.0,7.5689,7.5689,7.5548,7.5689,62800.0
2011-12-06 10:50:00,10.74,10.74,10.71,10.71,129200.0,7.5689,7.5689,7.5477,7.5477,129200.0
2011-12-06 10:55:00,10.71,10.72,10.69,10.69,84000.0,7.5477,7.5548,7.5336,7.5336,84000.0
2011-12-06 11:00:00,10.7,10.72,10.7,10.72,54400.0,7.5407,7.5548,7.5407,7.5548,54400.0
2011-12-06 11:05:00,10.72,10.73,10.71,10.71,154000.0,7.5548,7.5618,7.5477,7.5477,154000.0
2011-12-06 11:10:00,10.71,10.73,10.71,10.73,61600.0,7.5477,7.5618,7.5477,7.5618,61600.0
2011-12-06 11:15:00,10.73,10.73,10.69,10.7,68400.0,7.5618,7.5618,7.5336,7.5407,68400.0
2011-12-06 11:20:00,10.7,10.7,10.69,10.69,129200.0,7.5407,7.5407,7.5336,7.5336,129200.0
2011-12-06 11:25:00,10.69,10.69,10.67,10.67,47600.0,7.5336,7.5336,7.5195,7.5195,47600.0
2011-12-06 11:30:00,10.67,10.69,10.66,10.66,132800.0,7.5195,7.5336,7.5125,7.5125,132800.0
2011-12-06 11:35:00,10.66,10.66,10.65,10.65,117600.0,7.5125,7.5125,7.5054,7.5054,117600.0
2011-12-06 11:40:00,10.65,10.65,10.64,10.65,142000.0,7.5054,7.5054,7.4984,7.5054,142000.0
2011-12-06 11:45:00,10.65,10.65,10.63,10.63,66400.0,7.5054,7.5054,7.4913,7.4913,66400.0
2011-12-06 11:50:00,10.63,10.63,10.61,10.62,148000.0,7.4913,7.4913,7.4772,7.4843,148000.0
2011-12-06 11:55:00,10.62,10.65,10.62,10.63,246800.0,7.4843,7.5054,7.4843,7.4913,246800.0
2011-12-06 12:00:00,10.63,10.63,10.62,10.62,92400.0,7.4913,7.4913,7.4843,7.4843,92400.0
2011-12-06 12:05:00,10.63,10.63,10.61,10.63,39600.0,7.4913,7.4913,7.4772,7.4913,39600.0
2011-12-06 12:10:00,10.63,10.63,10.63,10.63,87200.0,7.4913,7.4913,7.4913,7.4913,87200.0
2011-12-06 12:15:00,10.63,10.64,10.62,10.63,272800.0,7.4913,7.4984,7.4843,7.4913,272800.0
2011-12-06 12:20:00,10.63,10.64,10.63,10.63,94400.0,7.4913,7.4984,7.4913,7.4913,94400.0
2011-12-06 12:25:00,10.63,10.65,10.63,10.65,18800.0,7.4913,7.5054,7.4913,7.5054,18800.0
2011-12-06 12:30:00,10.64,10.65,10.63,10.63,55200.0,7.4984,7.5054,7.4913,7.4913,55200.0
2011-12-06 12:35:00,10.63,10.64,10.62,10.64,105600.0,7.4913,7.4984,7.4843,7.4984,105600.0
2011-12-06 12:40:00,10.64,10.65,10.64,10.64,26400.0,7.4984,7.5054,7.4984,7.4984,26400.0
2011-12-06 12:45:00,10.64,10.65,10.64,10.65,19200.0,7.4984,7.5054,7.4984,7.5054,19200.0
2011-12-06 12:50:00,10.65,10.65,10.64,10.64,37600.0,7.5054,7.5054,7.4984,7.4984,37600.0
2011-12-06 12:55:00,10.64,10.65,10.64,10.65,17200.0,7.4984,7.5054,7.4984,7.5054,17200.0
2011-12-06 13:00:00,10.65,10.65,10.64,10.65,47600.0,7.5054,7.5054,7.4984,7.5054,47600.0
2011-12-06 13:05:00,10.65,10.65,10.65,10.65,38800.0,7.5054,7.5054,7.5054,7.5054,38800.0
2011-12-06 13:10:00,10.65,10.65,10.63,10.65,57600.0,7.5054,7.5054,7.4913,7.5054,57600.0
2011-12-06 13:15:00,10.65,10.67,10.65,10.67,42000.0,7.5054,7.5195,7.5054,7.5195,42000.0
2011-12-06 13:20:00,10.67,10.68,10.66,10.67,235200.0,7.5195,7.5266,7.5125,7.5195,235200.0
2011-12-06 13:25:00,10.68,10.68,10.67,10.68,136000.0,7.5266,7.5266,7.5195,7.5266,136000.0
2011-12-06 13:30:00,10.68,10.69,10.68,10.68,77200.0,7.5266,7.5336,7.5266,7.5266,77200.0
2011-12-06 13:35:00,10.68,10.68,10.67,10.67,144400.0,7.5266,7.5266,7.5195,7.5195,144400.0
2011-12-06 13:40:00,10.67,10.68,10.67,10.67,47600.0,7.5195,7.5266,7.5195,7.5195,47600.0
2011-12-06 13:45:00,10.67,10.68,10.67,10.67,20000.0,7.5195,7.5266,7.5195,7.5195,20000.0
2011-12-06 13:50:00,10.67,10.68,10.67,10.68,49200.0,7.5195,7.5266,7.5195,7.5266,49200.0
2011-12-06 13:55:00,10.67,10.68,10.65,10.66,33200.0,7.5195,7.5266,7.5054,7.5125,33200.0
2011-12-06 14:00:00,10.66,10.66,10.65,10.66,32800.0,7.5125,7.5125,7.5054,7.5125,32800.0
2011-12-06 14:05:00,10.66,10.67,10.66,10.66,43200.0,7.5125,7.5195,7.5125,7.5125,43200.0
2011-12-06 14:10:00,10.66,10.67,10.66,10.67,37600.0,7.5125,7.5195,7.5125,7.5195,37600.0
2011-12-06 14:15:00,10.67,10.68,10.67,10.67,64400.0,7.5195,7.5266,7.5195,7.5195,64400.0
2011-12-06 14:20:00,10.67,10.67,10.65,10.66,40400.0,7.5195,7.5195,7.5054,7.5125,40400.0
2011-12-06 14:25:00,10.66,10.68,10.66,10.68,57200.0,7.5125,7.5266,7.5125,7.5266,57200.0
2011-12-06 14:30:00,10.68,10.69,10.67,10.68,82400.0,7.5266,7.5336,7.5195,7.5266,82400.0
2011-12-06 14:35:00,10.68,10.7,10.67,10.69,114000.0,7.5266,7.5407,7.5195,7.5336,114000.0
2011-12-06 14:40:00,10.69,10.7,10.69,10.7,122000.0,7.5336,7.5407,7.5336,7.5407,122000.0
2011-12-06 14:45:00,10.7,10.71,10.69,10.69,168000.0,7.5407,7.5477,7.5336,7.5336,168000.0
2011-12-06 14:50:00,10.69,10.7,10.69,10.7,205200.0,7.5336,7.5407,7.5336,7.5407,205200.0
2011-12-06 14:55:00,10.7,10.7,10.69,10.69,66000.0,7.5407,7.5407,7.5336,7.5336,66000.0
2011-12-06 15:00:00,10.69,10.7,10.69,10.7,62400.0,7.5336,7.5407,7.5336,7.5407,62400.0
2011-12-06 15:05:00,10.69,10.7,10.69,10.7,52800.0,7.5336,7.5407,7.5336,7.5407,52800.0
2011-12-06 15:10:00,10.7,10.71,10.7,10.7,138400.0,7.5407,7.5477,7.5407,7.5407,138400.0
2011-12-06 15:15:00,10.7,10.7,10.69,10.69,300000.0,7.5407,7.5407,7.5336,7.5336,300000.0
2011-12-06 15:20:00,10.69,10.7,10.69,10.7,122000.0,7.5336,7.5407,7.5336,7.5407,122000.0
2011-12-06 15:25:00,10.7,10.7,10.66,10.67,118000.0,7.5407,7.5407,7.5125,7.5195,118000.0
2011-12-06 15:30:00,10.66,10.68,10.65,10.66,223200.0,7.5125,7.5266,7.5054,7.5125,223200.0
2011-12-06 15:35:00,10.66,10.68,10.66,10.67,130800.0,7.5125,7.5266,7.5125,7.5195,130800.0
2011-12-06 15:40:00,10.67,10.68,10.65,10.65,118800.0,7.5195,7.5266,7.5054,7.5054,118800.0
2011-12-06 15:45:00,10.65,10.67,10.65,10.65,129200.0,7.5054,7.5195,7.5054,7.5054,129200.0
2011-12-06 15:50:00,10.65,10.65,10.64,10.64,260400.0,7.5054,7.5054,7.4984,7.4984,260400.0
2011-12-06 15:55:00,10.64,10.64,10.63,10.63,315200.0,7.4984,7.4984,7.4913,7.4913,315200.0
2011-12-07 09:30:00,10.46,10.5,10.44,10.45,244800.0,7.3715,7.3997,7.3574,7.3645,244800.0
2011-12-07 09:35:00,10.46,10.47,10.44,10.45,37200.0,7.3715,7.3786,7.3574,7.3645,37200.0
2011-12-07 09:40:00,10.45,10.45,10.41,10.43,120800.0,7.3645,7.3645,7.3363,7.3504,120800.0
2011-12-07 09:45:00,10.42,10.44,10.4,10.42,109200.0,7.3433,7.3574,7.3292,7.3433,109200.0
2011-12-07 09:50:00,10.43,10.43,10.42,10.43,60800.0,7.3504,7.3504,7.3433,7.3504,60800.0
2011-12-07 09:55:00,10.43,10.46,10.41,10.45,90800.0,7.3504,7.3715,7.3363,7.3645,90800.0
2011-12-07 10:00:00,10.45,10.45,10.41,10.42,105200.0,7.3645,7.3645,7.3363,7.3433,105200.0
2011-12-07 10:05:00,10.42,10.42,10.39,10.39,117600.0,7.3433,7.3433,7.3222,7.3222,117600.0
2011-12-07 10:10:00,10.4,10.42,10.38,10.42,295200.0,7.3292,7.3433,7.3152,7.3433,295200.0
2011-12-07 10:15:00,10.42,10.42,10.4,10.4,123200.0,7.3433,7.3433,7.3292,7.3292,123200.0
2011-12-07 10:20:00,10.4,10.41,10.38,10.38,114800.0,7.3292,7.3363,7.3152,7.3152,114800.0
2011-12-07 10:25:00,10.38,10.39,10.37,10.39,130400.0,7.3152,7.3222,7.3081,7.3222,130400.0
2011-12-07 10:30:00,10.39,10.4,10.38,10.4,166000.0,7.3222,7.3292,7.3152,7.3292,166000.0
2011-12-07 10:35:00,10.4,10.4,10.38,10.4,186400.0,7.3292,7.3292,7.3152,7.3292,186400.0
2011-12-07 10:40:00,10.4,10.41,10.39,10.4,182400.0,7.3292,7.3363,7.3222,7.3292,182400.0
2011-12-07 10:45:00,10.4,10.41,10.4,10.41,258000.0,7.3292,7.3363,7.3292,7.3363,258000.0
2011-12-07 10:50:00,10.41,10.42,10.4,10.4,290400.0,7.3363,7.3433,7.3292,7.3292,290400.0
2011-12-07 10:55:00,10.4,10.41,10.38,10.41,138000.0,7.3292,7.3363,7.3152,7.3363,138000.0
2011-12-07 11:00:00,10.41,10.41,10.4,10.4,124000.0,7.3363,7.3363,7.3292,7.3292,124000.0
2011-12-07 11:05:00,10.4,10.42,10.4,10.41,110400.0,7.3292,7.3433,7.3292,7.3363,110400.0
2011-12-07 11:10:00,10.41,10.41,10.38,10.39,196800.0,7.3363,7.3363,7.3152,7.3222,196800.0
2011-12-07 11:15:00,10.39,10.41,10.38,10.4,167200.0,7.3222,7.3363,7.3152,7.3292,167200.0
2011-12-07 11:20:00,10.4,10.42,10.4,10.41,168000.0,7.3292,7.3433,7.3292,7.3363,168000.0
2011-12-07 11:25:00,10.41,10.42,10.4,10.4,251200.0,7.3363,7.3433,7.3292,7.3292,251200.0
2011-12-07 11:30:00,10.41,10.41,10.4,10.4,145200.0,7.3363,7.3363,7.3292,7.3292,145200.0
2011-12-07 11:35:00,10.4,10.42,10.4,10.4,97200.0,7.3292,7.3433,7.3292,7.3292,97200.0
2011-12-07 11:40:00,10.4,10.4,10.39,10.4,76000.0,7.3292,7.3292,7.3222,7.3292,76000.0
2011-12-07 11:45:00,10.4,10.4,10.4,10.4,34400.0,7.3292,7.3292,7.3292,7.3292,34400.0
2011-12-07 11:50:00,10.4,10.4,10.39,10.4,52400.0,7.3292,7.3292,7.3222,7.3292,52400.0
2011-12-07 11:55:00,10.4,10.4,10.39,10.4,83600.0,7.3292,7.3292,7.3222,7.3292,83600.0
2011-12-07 12:00:00,10.4,10.4,10.39,10.39,124400.0,7.3292,7.3292,7.3222,7.3222,124400.0
2011-12-07 12:05:00,10.39,10.4,10.39,10.4,65200.0,7.3222,7.3292,7.3222,7.3292,65200.0
2011-12-07 12:10:00,10.4,10.4,10.39,10.4,56800.0,7.3292,7.3292,7.3222,7.3292,56800.0
2011-12-07 12:15:00,10.4,10.4,10.4,10.4,77200.0,7.3292,7.3292,7.3292,7.3292,77200.0
2011-12-07 12:20:00,10.4,10.4,10.4,10.4,64800.0,7.3292,7.3292,7.3292,7.3292,64800.0
2011-12-07 12:25:00,10.4,10.4,10.4,10.4,210800.0,7.3292,7.3292,7.3292,7.3292,210800.0
2011-12-07 12:30:00,10.4,10.4,10.4,10.4,155600.0,7.3292,7.3292,7.3292,7.3292,155600.0
2011-12-07 12:35:00,10.4,10.41,10.4,10.41,55600.0,7.3292,7.3363,7.3292,7.3363,55600.0
2011-12-07 12:40:00,10.41,10.41,10.4,10.41,70400.0,7.3363,7.3363,7.3292,7.3363,70400.0
2011-12-07 12:45:00,10.4,10.41,10.4,10.41,63600.0,7.3292,7.3363,7.3292,7.3363,63600.0
2011-12-07 12:50:00,10.41,10.43,10.41,10.42,58000.0,7.3363,7.3504,7.3363,7.3433,58000.0
2011-12-07 12:55:00,10.42,10.42,10.41,10.41,78400.0,7.3433,7.3433,7.3363,7.3363,78400.0
2011-12-07 13:00:00,10.41,10.42,10.41,10.41,85200.0,7.3363,7.3433,7.3363,7.3363,85200.0
2011-12-07 13:05:00,10.42,10.42,10.41,10.41,60800.0,7.3433,7.3433,7.3363,7.3363,60800.0
2011-12-07 13:10:00,10.41,10.42,10.41,10.42,163600.0,7.3363,7.3433,7.3363,7.3433,163600.0
2011-12-07 13:15:00,10.42,10.43,10.42,10.42,90000.0,7.3433,7.3504,7.3433,7.3433,90000.0
2011-12-07 13:20:00,10.43,10.43,10.41,10.42,123600.0,7.3504,7.3504,7.3363,7.3433,123600.0
2011-12-07 13:25:00,10.42,10.42,10.41,10.41,99200.0,7.3433,7.3433,7.3363,7.3363,99200.0
2011-12-07 13:30:00,10.41,10.42,10.4,10.41,106800.0,7.3363,7.3433,7.3292,7.3363,106800.0
2011-12-07 13:35:00,10.41,10.41,10.39,10.4,66000.0,7.3363,7.3363,7.3222,7.3292,66000.0
2011-12-07 13:40:00,10.39,10.4,10.39,10.39,47200.0,7.3222,7.3292,7.3222,7.3222,47200.0
2011-12-07 13:45:00,10.39,10.39,10.38,10.38,53600.0,7.3222,7.3222,7.3152,7.3152,53600.0
2011-12-07 13:50:00,10.38,10.4,10.38,10.4,67200.0,7.3152,7.3292,7.3152,7.3292,67200.0
2011-12-07 13:55:00,10.4,10.4,10.38,10.38,46400.0,7.3292,7.3292,7.3152,7.3152,46400.0
2011-12-07 14:00:00,10.38,10.39,10.38,10.38,66400.0,7.3152,7.3222,7.3152,7.3152,66400.0
2011-12-07 14:05:00,10.38,10.39,10.36,10.37,83200.0,7.3152,7.3222,7.3011,7.3081,83200.0
2011-12-07 14:10:00,10.37,10.38,10.36,10.36,103600.0,7.3081,7.3152,7.3011,7.3011,103600.0
2011-12-07 14:15:00,10.36,10.37,10.35,10.35,80400.0,7.3011,7.3081,7.294,7.294,80400.0
2011-12-07 14:20:00,10.36,10.38,10.35,10.38,54000.0,7.3011,7.3152,7.294,7.3152,54000.0
2011-12-07 14:25:00,10.38,10.38,10.38,10.38,72800.0,7.3152,7.3152,7.3152,7.3152,72800.0
2011-12-07 14:30:00,10.38,10.39,10.37,10.38,110000.0,7.3152,7.3222,7.3081,7.3152,110000.0
2011-12-07 14:35:00,10.37,10.38,10.37,10.38,94400.0,7.3081,7.3152,7.3081,7.3152,94400.0
2011-12-07 14:40:00,10.37,10.38,10.35,10.35,148800.0,7.3081,7.3152,7.294,7.294,148800.0
2011-12-07 14:45:00,10.36,10.37,10.35,10.35,182000.0,7.3011,7.3081,7.294,7.294,182000.0
2011-12-07 14:50:00,10.35,10.36,10.35,10.36,88000.0,7.294,7.3011,7.294,7.3011,88000.0
2011-12-07 14:55:00,10.36,10.36,10.35,10.36,87600.0,7.3011,7.3011,7.294,7.3011,87600.0
2011-12-07 15:00:00,10.36,10.36,10.36,10.36,253200.0,7.3011,7.3011,7.3011,7.3011,253200.0
2011-12-07 15:05:00,10.36,10.36,10.35,10.35,172400.0,7.3011,7.3011,7.294,7.294,172400.0
2011-12-07 15:10:00,10.35,10.35,10.34,10.35,82400.0,7.294,7.294,7.287,7.294,82400.0
2011-12-07 15:15:00,10.35,10.37,10.35,10.36,407600.0,7.294,7.3081,7.294,7.3011,407600.0
2011-12-07 15:20:00,10.36,10.37,10.35,10.35,183600.0,7.3011,7.3081,7.294,7.294,183600.0
2011-12-07 15:25:00,10.36,10.38,10.36,10.38,105200.0,7.3011,7.3152,7.3011,7.3152,105200.0
2011-12-07 15:30:00,10.38,10.38,10.37,10.38,126400.0,7.3152,7.3152,7.3081,7.3152,126400.0
2011-12-07 15:35:00,10.38,10.41,10.38,10.41,275200.0,7.3152,7.3363,7.3152,7.3363,275200.0
2011-12-07 15:40:00,10.41,10.42,10.4,10.4,381600.0,7.3363,7.3433,7.3292,7.3292,381600.0
2011-12-07 15:45:00,10.4,10.42,10.4,10.41,270000.0,7.3292,7.3433,7.3292,7.3363,270000.0
2011-12-07 15:50:00,10.41,10.42,10.4,10.41,354000.0,7.3363,7.3433,7.3292,7.3363,354000.0
2011-12-07 15:55:00,10.41,10.42,10.38,10.39,557600.0,7.3363,7.3433,7.3152,7.3222,557600.0
2011-12-08 09:30:00,10.23,10.31,10.23,10.3,110800.0,7.2094,7.2658,7.2094,7.2588,110800.0
2011-12-08 09:35:00,10.3,10.37,10.3,10.37,52800.0,7.2588,7.3081,7.2588,7.3081,52800.0
2011-12-08 09:40:00,10.37,10.4,10.34,10.34,76400.0,7.3081,7.3292,7.287,7.287,76400.0
2011-12-08 09:45:00,10.34,10.37,10.34,10.36,112800.0,7.287,7.3081,7.287,7.3011,112800.0
2011-12-08 09:50:00,10.36,10.38,10.34,10.36,143600.0,7.3011,7.3152,7.287,7.3011,143600.0
2011-12-08 09:55:00,10.36,10.37,10.35,10.36,70800.0,7.3011,7.3081,7.294,7.3011,70800.0
2011-12-08 10:00:00,10.37,10.38,10.34,10.34,179200.0,7.3081,7.3152,7.287,7.287,179200.0
2011-12-08 10:05:00,10.35,10.36,10.33,10.33,103600.0,7.294,7.3011,7.2799,7.2799,103600.0
2011-12-08 10:10:00,10.34,10.38,10.34,10.37,128400.0,7.287,7.3152,7.287,7.3081,128400.0
2011-12-08 10:15:00,10.38,10.38,10.32,10.32,110800.0,7.3152,7.3152,7.2729,7.2729,110800.0
2011-12-08 10:20:00,10.32,10.34,10.31,10.33,86400.0,7.2729,7.287,7.2658,7.2799,86400.0
2011-12-08 10:25:00,10.33,10.34,10.32,10.32,44400.0,7.2799,7.287,7.2729,7.2729,44400.0
2011-12-08 10:30:00,10.33,10.38,10.32,10.37,84400.0,7.2799,7.3152,7.2729,7.3081,84400.0
2011-12-08 10:35:00,10.37,10.39,10.36,10.38,343600.0,7.3081,7.3222,7.3011,7.3152,343600.0
2011-12-08 10:40:00,10.38,10.41,10.37,10.41,132800.0,7.3152,7.3363,7.3081,7.3363,132800.0
2011-12-08 10:45:00,10.41,10.45,10.41,10.43,94800.0,7.3363,7.3645,7.3363,7.3504,94800.0
2011-12-08 10:50:00,10.43,10.44,10.42,10.43,82000.0,7.3504,7.3574,7.3433,7.3504,82000.0
2011-12-08 10:55:00,10.43,10.43,10.4,10.4,78800.0,7.3504,7.3504,7.3292,7.3292,78800.0
2011-12-08 11:00:00,10.4,10.4,10.38,10.38,58400.0,7.3292,7.3292,7.3152,7.3152,58400.0
2011-12-08 11:05:00,10.38,10.39,10.35,10.36,52400.0,7.3152,7.3222,7.294,7.3011,52400.0
2011-12-08 11:10:00,10.35,10.37,10.35,10.36,86800.0,7.294,7.3081,7.294,7.3011,86800.0
2011-12-08 11:15:00,10.36,10.38,10.36,10.36,100800.0,7.3011,7.3152,7.3011,7.3011,100800.0
2011-12-08 11:20:00,10.37,10.39,10.36,10.38,30400.0,7.3081,7.3222,7.3011,7.3152,30400.0
2011-12-08 11:25:00,10.38,10.4,10.37,10.39,108400.0,7.3152,7.3292,7.3081,7.3222,108400.0
2011-12-08 11:30:00,10.39,10.4,10.39,10.39,93600.0,7.3222,7.3292,7.3222,7.3222,93600.0
2011-12-08 11:35:00,10.39,10.4,10.38,10.39,148400.0,7.3222,7.3292,7.3152,7.3222,148400.0
2011-12-08 11:40:00,10.39,10.4,10.38,10.38,283600.0,7.3222,7.3292,7.3152,7.3152,283600.0
2011-12-08 11:45:00,10.38,10.4,10.38,10.39,49600.0,7.3152,7.3292,7.3152,7.3222,49600.0
2011-12-08 11:50:00,10.4,10.41,10.39,10.4,66000.0,7.3292,7.3363,7.3222,7.3292,66000.0
2011-12-08 11:55:00,10.4,10.42,10.4,10.42,54000.0,7.3292,7.3433,7.3292,7.3433,54000.0
2011-12-08 12:00:00,10.42,10.42,10.4,10.4,119200.0,7.3433,7.3433,7.3292,7.3292,119200.0
2011-12-08 12:05:00,10.4,10.42,10.4,10.42,124000.0,7.3292,7.3433,7.3292,7.3433,124000.0
2011-12-08 12:10:00,10.42,10.43,10.41,10.41,43200.0,7.3433,7.3504,7.3363,7.3363,43200.0
2011-12-08 12:15:00,10.41,10.43,10.41,10.43,56000.0,7.3363,7.3504,7.3363,7.3504,56000.0
2011-12-08 12:20:00,10.43,10.44,10.43,10.43,29200.0,7.3504,7.3574,7.3504,7.3504,29200.0
2011-12-08 12:25:00,10.43,10.44,10.4,10.4,85600.0,7.3504,7.3574,7.3292,7.3292,85600.0
2011-12-08 12:30:00,10.4,10.42,10.4,10.42,114400.0,7.3292,7.3433,7.3292,7.3433,114400.0
2011-12-08 12:35:00,10.42,10.43,10.4,10.42,309200.0,7.3433,7.3504,7.3292,7.3433,309200.0
2011-12-08 12:40:00,10.41,10.42,10.41,10.42,29200.0,7.3363,7.3433,7.3363,7.3433,29200.0
2011-12-08 12:45:00,10.41,10.43,10.4,10.42,191200.0,7.3363,7.3504,7.3292,7.3433,191200.0
2011-12-08 12:50:00,10.42,10.43,10.42,10.43,71200.0,7.3433,7.3504,7.3433,7.3504,71200.0
2011-12-08 12:55:00,10.43,10.45,10.42,10.44,226000.0,7.3504,7.3645,7.3433,7.3574,226000.0
2011-12-08 13:00:00,10.44,10.44,10.4,10.4,121600.0,7.3574,7.3574,7.3292,7.3292,121600.0
2011-12-08 13:05:00,10.4,10.4,10.36,10.37,126400.0,7.3292,7.3292,7.3011,7.3081,126400.0
2011-12-08 13:10:00,10.37,10.37,10.34,10.35,42000.0,7.3081,7.3081,7.287,7.294,42000.0
2011-12-08 13:15:00,10.35,10.37,10.34,10.37,47600.0,7.294,7.3081,7.287,7.3081,47600.0
2011-12-08 13:20:00,10.36,10.37,10.36,10.37,156000.0,7.3011,7.3081,7.3011,7.3081,156000.0
2011-12-08 13:25:00,10.37,10.38,10.37,10.38,46800.0,7.3081,7.3152,7.3081,7.3152,46800.0
2011-12-08 13:30:00,10.38,10.38,10.36,10.36,32800.0,7.3152,7.3152,7.3011,7.3011,32800.0
2011-12-08 13:35:00,10.36,10.39,10.36,10.39,69600.0,7.3011,7.3222,7.3011,7.3222,69600.0
2011-12-08 13:40:00,10.39,10.42,10.39,10.42,96400.0,7.3222,7.3433,7.3222,7.3433,96400.0
2011-12-08 13:45:00,10.42,10.42,10.4,10.4,61600.0,7.3433,7.3433,7.3292,7.3292,61600.0
2011-12-08 13:50:00,10.4,10.41,10.39,10.41,35600.0,7.3292,7.3363,7.3222,7.3363,35600.0
2011-12-08 13:55:00,10.4,10.42,10.4,10.42,154000.0,7.3292,7.3433,7.3292,7.3433,154000.0
2011-12-08 14:00:00,10.42,10.42,10.4,10.4,82400.0,7.3433,7.3433,7.3292,7.3292,82400.0
2011-12-08 14:05:00,10.4,10.41,10.38,10.41,37200.0,7.3292,7.3363,7.3152,7.3363,37200.0
2011-12-08 14:10:00,10.41,10.42,10.4,10.41,27600.0,7.3363,7.3433,7.3292,7.3363,27600.0
2011-12-08 14:15:00,10.41,10.43,10.4,10.42,30800.0,7.3363,7.3504,7.3292,7.3433,30800.0
2011-12-08 14:20:00,10.42,10.43,10.42,10.43,133600.0,7.3433,7.3504,7.3433,7.3504,133600.0
2011-12-08 14:25:00,10.42,10.43,10.42,10.43,269200.0,7.3433,7.3504,7.3433,7.3504,269200.0
2011-12-08 14:30:00,10.43,10.43,10.41,10.42,91600.0,7.3504,7.3504,7.3363,7.3433,91600.0
2011-12-08 14:35:00,10.42,10.42,10.4,10.4,56400.0,7.3433,7.3433,7.3292,7.3292,56400.0
2011-12-08 14:40:00,10.4,10.41,10.37,10.38,136000.0,7.3292,7.3363,7.3081,7.3152,136000.0
2011-12-08 14:45:00,10.38,10.38,10.37,10.38,70400.0,7.3152,7.3152,7.3081,7.3152,70400.0
2011-12-08 14:50:00,10.37,10.38,10.33,10.34,108800.0,7.3081,7.3152,7.2799,7.287,108800.0
2011-12-08 14:55:00,10.34,10.34,10.32,10.33,372400.0,7.287,7.287,7.2729,7.2799,372400.0
2011-12-08 15:00:00,10.33,10.34,10.33,10.33,146000.0,7.2799,7.287,7.2799,7.2799,146000.0
2011-12-08 15:05:00,10.33,10.33,10.31,10.32,71200.0,7.2799,7.2799,7.2658,7.2729,71200.0
2011-12-08 15:10:00,10.32,10.35,10.32,10.35,125600.0,7.2729,7.294,7.2729,7.294,125600.0
2011-12-08 15:15:00,10.35,10.37,10.35,10.37,110000.0,7.294,7.3081,7.294,7.3081,110000.0
2011-12-08 15:20:00,10.37,10.37,10.34,10.35,86400.0,7.3081,7.3081,7.287,7.294,86400.0
2011-12-08 15:25:00,10.34,10.37,10.34,10.37,142400.0,7.287,7.3081,7.287,7.3081,142400.0
2011-12-08 15:30:00,10.37,10.4,10.36,10.38,426400.0,7.3081,7.3292,7.3011,7.3152,426400.0
2011-12-08 15:35:00,10.38,10.39,10.34,10.34,272000.0,7.3152,7.3222,7.287,7.287,272000.0
2011-12-08 15:40:00,10.34,10.35,10.31,10.32,596400.0,7.287,7.294,7.2658,7.2729,596400.0
2011-12-08 15:45:00,10.32,10.33,10.27,10.3,1253200.0,7.2729,7.2799,7.2376,7.2588,1253200.0
2011-12-08 15:50:00,10.3,10.3,10.27,10.28,369200.0,7.2588,7.2588,7.2376,7.2447,369200.0
2011-12-08 15:55:00,10.28,10.29,10.25,10.28,588400.0,7.2447,7.2517,7.2235,7.2447,588400.0
2011-12-09 09:30:00,10.37,10.39,10.34,10.38,95600.0,7.3081,7.3222,7.287,7.3152,95600.0
2011-12-09 09:35:00,10.38,10.38,10.34,10.37,86800.0,7.3152,7.3152,7.287,7.3081,86800.0
2011-12-09 09:40:00,10.37,10.37,10.33,10.36,144400.0,7.3081,7.3081,7.2799,7.3011,144400.0
2011-12-09 09:45:00,10.36,10.38,10.35,10.38,137600.0,7.3011,7.3152,7.294,7.3152,137600.0
2011-12-09 09:50:00,10.38,10.42,10.38,10.42,103600.0,7.3152,7.3433,7.3152,7.3433,103600.0
2011-12-09 09:55:00,10.42,10.43,10.41,10.42,139200.0,7.3433,7.3504,7.3363,7.3433,139200.0
2011-12-09 10:00:00,10.42,10.46,10.41,10.45,144800.0,7.3433,7.3715,7.3363,7.3645,144800.0
2011-12-09 10:05:00,10.45,10.47,10.44,10.47,248000.0,7.3645,7.3786,7.3574,7.3786,248000.0
2011-12-09 10:10:00,10.47,10.49,10.46,10.47,93200.0,7.3786,7.3927,7.3715,7.3786,93200.0
2011-12-09 10:15:00,10.47,10.47,10.46,10.46,83200.0,7.3786,7.3786,7.3715,7.3715,83200.0
2011-12-09 10:20:00,10.46,10.47,10.46,10.47,80400.0,7.3715,7.3786,7.3715,7.3786,80400.0
2011-12-09 10:25:00,10.47,10.47,10.46,10.47,141200.0,7.3786,7.3786,7.3715,7.3786,141200.0
2011-12-09 10:30:00,10.47,10.47,10.45,10.46,168000.0,7.3786,7.3786,7.3645,7.3715,168000.0
2011-12-09 10:35:00,10.46,10.46,10.43,10.44,34000.0,7.3715,7.3715,7.3504,7.3574,34000.0
2011-12-09 10:40:00,10.43,10.45,10.42,10.44,107600.0,7.3504,7.3645,7.3433,7.3574,107600.0
2011-12-09 10:45:00,10.44,10.45,10.43,10.45,38000.0,7.3574,7.3645,7.3504,7.3645,38000.0
2011-12-09 10:50:00,10.44,10.46,10.43,10.44,159600.0,7.3574,7.3715,7.3504,7.3574,159600.0
2011-12-09 10:55:00,10.44,10.46,10.44,10.46,55600.0,7.3574,7.3715,7.3574,7.3715,55600.0
2011-12-09 11:00:00,10.46,10.49,10.46,10.49,65600.0,7.3715,7.3927,7.3715,7.3927,65600.0
2011-12-09 11:05:00,10.49,10.5,10.48,10.5,54000.0,7.3927,7.3997,7.3856,7.3997,54000.0
2011-12-09 11:10:00,10.5,10.5,10.48,10.48,76800.0,7.3997,7.3997,7.3856,7.3856,76800.0
2011-12-09 11:15:00,10.49,10.51,10.49,10.5,54800.0,7.3927,7.4068,7.3927,7.3997,54800.0
2011-12-09 11:20:00,10.5,10.5,10.49,10.5,37200.0,7.3997,7.3997,7.3927,7.3997,37200.0
2011-12-09 11:25:00,10.5,10.5,10.49,10.5,59600.0,7.3997,7.3997,7.3927,7.3997,59600.0
2011-12-09 11:30:00,10.5,10.5,10.49,10.49,49200.0,7.3997,7.3997,7.3927,7.3927,49200.0
2011-12-09 11:35:00,10.49,10.5,10.49,10.49,28800.0,7.3927,7.3997,7.3927,7.3927,28800.0
2011-12-09 11:40:00,10.49,10.51,10.49,10.51,47600.0,7.3927,7.4068,7.3927,7.4068,47600.0
2011-12-09 11:45:00,10.5,10.5,10.49,10.49,88800.0,7.3997,7.3997,7.3927,7.3927,88800.0
2011-12-09 11:50:00,10.49,10.49,10.49,10.49,30000.0,7.3927,7.3927,7.3927,7.3927,30000.0
2011-12-09 11:55:00,10.49,10.5,10.48,10.48,48400.0,7.3927,7.3997,7.3856,7.3856,48400.0
2011-12-09 12:00:00,10.48,10.48,10.47,10.47,25600.0,7.3856,7.3856,7.3786,7.3786,25600.0
2011-12-09 12:05:00,10.47,10.49,10.47,10.49,55600.0,7.3786,7.3927,7.3786,7.3927,55600.0
2011-12-09 12:10:00,10.49,10.5,10.49,10.5,20400.0,7.3927,7.3997,7.3927,7.3997,20400.0
2011-12-09 12:15:00,10.5,10.51,10.5,10.51,42800.0,7.3997,7.4068,7.3997,7.4068,42800.0
2011-12-09 12:20:00,10.51,10.52,10.51,10.51,87200.0,7.4068,7.4138,7.4068,7.4068,87200.0
2011-12-09 12:25:00,10.51,10.52,10.51,10.51,44000.0,7.4068,7.4138,7.4068,7.4068,44000.0
2011-12-09 12:30:00,10.51,10.52,10.51,10.52,47600.0,7.4068,7.4138,7.4068,7.4138,47600.0
2011-12-09 12:35:00,10.51,10.53,10.51,10.52,140400.0,7.4068,7.4209,7.4068,7.4138,140400.0
2011-12-09 12:40:00,10.52,10.54,10.5,10.54,89200.0,7.4138,7.4279,7.3997,7.4279,89200.0
2011-12-09 12:45:00,10.54,10.55,10.53,10.54,77200.0,7.4279,7.435,7.4209,7.4279,77200.0
2011-12-09 12:50:00,10.53,10.54,10.53,10.53,35600.0,7.4209,7.4279,7.4209,7.4209,35600.0
2011-12-09 12:55:00,10.53,10.53,10.53,10.53,18000.0,7.4209,7.4209,7.4209,7.4209,18000.0
2011-12-09 13:00:00,10.53,10.54,10.53,10.53,26400.0,7.4209,7.4279,7.4209,7.4209,26400.0
2011-12-09 13:05:00,10.54,10.54,10.53,10.54,26400.0,7.4279,7.4279,7.4209,7.4279,26400.0
2011-12-09 13:10:00,10.54,10.55,10.53,10.55,18000.0,7.4279,7.435,7.4209,7.435,18000.0
2011-12-09 13:15:00,10.55,10.55,10.54,10.55,12000.0,7.435,7.435,7.4279,7.435,12000.0
2011-12-09 13:20:00,10.55,10.55,10.55,10.55,23200.0,7.435,7.435,7.435,7.435,23200.0
2011-12-09 13:25:00,10.55,10.56,10.55,10.55,108000.0,7.435,7.442,7.435,7.435,108000.0
2011-12-09 13:30:00,10.55,10.56,10.55,10.55,90800.0,7.435,7.442,7.435,7.435,90800.0
2011-12-09 13:35:00,10.55,10.56,10.55,10.55,45600.0,7.435,7.442,7.435,7.435,45600.0
2011-12-09 13:40:00,10.55,10.57,10.55,10.56,161600.0,7.435,7.4491,7.435,7.442,161600.0
2011-12-09 13:45:00,10.57,10.57,10.56,10.56,49200.0,7.4491,7.4491,7.442,7.442,49200.0
2011-12-09 13:50:00,10.56,10.56,10.54,10.54,454800.0,7.442,7.442,7.4279,7.4279,454800.0
2011-12-09 13:55:00,10.54,10.55,10.52,10.52,95200.0,7.4279,7.435,7.4138,7.4138,95200.0
2011-12-09 14:00:00,10.52,10.52,10.51,10.51,146400.0,7.4138,7.4138,7.4068,7.4068,146400.0
2011-12-09 14:05:00,10.51,10.51,10.49,10.49,116400.0,7.4068,7.4068,7.3927,7.3927,116400.0
2011-12-09 14:10:00,10.49,10.49,10.49,10.49,92000.0,7.3927,7.3927,7.3927,7.3927,92000.0
2011-12-09 14:15:00,10.49,10.49,10.48,10.48,36400.0,7.3927,7.3927,7.3856,7.3856,36400.0
2011-12-09 14:20:00,10.48,10.49,10.47,10.49,28000.0,7.3856,7.3927,7.3786,7.3927,28000.0
2011-12-09 14:25:00,10.49,10.52,10.48,10.52,170000.0,7.3927,7.4138,7.3856,7.4138,170000.0
2011-12-09 14:30:00,10.52,10.54,10.52,10.53,75600.0,7.4138,7.4279,7.4138,7.4209,75600.0
2011-12-09 14:35:00,10.53,10.53,10.52,10.52,31600.0,7.4209,7.4209,7.4138,7.4138,31600.0
2011-12-09 14:40:00,10.52,10.52,10.51,10.51,113200.0,7.4138,7.4138,7.4068,7.4068,113200.0
2011-12-09 14:45:00,10.51,10.52,10.5,10.52,120800.0,7.4068,7.4138,7.3997,7.4138,120800.0
2011-12-09 14:50:00,10.52,10.52,10.51,10.52,72400.0,7.4138,7.4138,7.4068,7.4138,72400.0
2011-12-09 14:55:00,10.52,10.53,10.52,10.52,70800.0,7.4138,7.4209,7.4138,7.4138,70800.0
2011-12-09 15:00:00,10.52,10.52,10.5,10.5,56800.0,7.4138,7.4138,7.3997,7.3997,56800.0
2011-12-09 15:05:00,10.5,10.51,10.49,10.51,62800.0,7.3997,7.4068,7.3927,7.4068,62800.0
2011-12-09 15:10:00,10.51,10.52,10.51,10.51,42400.0,7.4068,7.4138,7.4068,7.4068,42400.0
2011-12-09 15:15:00,10.51,10.52,10.48,10.48,53600.0,7.4068,7.4138,7.3856,7.3856,53600.0
2011-12-09 15:20:00,10.48,10.49,10.48,10.48,81600.0,7.3856,7.3927,7.3856,7.3856,81600.0
2011-12-09 15:25:00,10.49,10.49,10.49,10.49,138800.0,7.3927,7.3927,7.3927,7.3927,138800.0
2011-12-09 15:30:00,10.49,10.49,10.48,10.49,120000.0,7.3927,7.3927,7.3856,7.3927,120000.0
2011-12-09 15:35:00,10.49,10.5,10.49,10.49,74000.0,7.3927,7.3997,7.3927,7.3927,74000.0
2011-12-09 15:40:00,10.5,10.53,10.49,10.53,97600.0,7.3997,7.4209,7.3927,7.4209,97600.0
2011-12-09 15:45:00,10.53,10.53,10.49,10.5,145600.0,7.4209,7.4209,7.3927,7.3997,145600.0
2011-12-09 15:50:00,10.5,10.51,10.49,10.51,152400.0,7.3997,7.4068,7.3927,7.4068,152400.0
2011-12-09 15:55:00,10.51,10.53,10.5,10.51,466000.0,7.4068,7.4209,7.3997,7.4068,466000.0
2011-12-12 09:30:00,10.39,10.41,10.32,10.34,124400.0,7.3222,7.3363,7.2729,7.287,124400.0
2011-12-12 09:35:00,10.34,10.36,10.31,10.32,113200.0,7.287,7.3011,7.2658,7.2729,113200.0
2011-12-12 09:40:00,10.31,10.32,10.3,10.31,46800.0,7.2658,7.2729,7.2588,7.2658,46800.0
2011-12-12 09:45:00,10.31,10.31,10.28,10.28,287200.0,7.2658,7.2658,7.2447,7.2447,287200.0
2011-12-12 09:50:00,10.28,10.29,10.27,10.29,166400.0,7.2447,7.2517,7.2376,7.2517,166400.0
2011-12-12 09:55:00,10.29,10.29,10.26,10.27,542800.0,7.2517,7.2517,7.2306,7.2376,542800.0
2011-12-12 10:00:00,10.28,10.28,10.24,10.24,248400.0,7.2447,7.2447,7.2165,7.2165,248400.0
2011-12-12 10:05:00,10.24,10.24,10.22,10.22,192400.0,7.2165,7.2165,7.2024,7.2024,192400.0
2011-12-12 10:10:00,10.22,10.22,10.2,10.22,172000.0,7.2024,7.2024,7.1883,7.2024,172000.0
2011-12-12 10:15:00,10.23,10.23,10.17,10.17,183600.0,7.2094,7.2094,7.1672,7.1672,183600.0
2011-12-12 10:20:00,10.17,10.2,10.15,10.2,152000.0,7.1672,7.1883,7.1531,7.1883,152000.0
2011-12-12 10:25:00,10.2,10.21,10.18,10.2,190000.0,7.1883,7.1953,7.1742,7.1883,190000.0
2011-12-12 10:30:00,10.2,10.2,10.17,10.18,116800.0,7.1883,7.1883,7.1672,7.1742,116800.0
2011-12-12 10:35:00,10.18,10.21,10.18,10.2,44400.0,7.1742,7.1953,7.1742,7.1883,44400.0
2011-12-12 10:40:00,10.2,10.22,10.19,10.22,58800.0,7.1883,7.2024,7.1813,7.2024,58800.0
2011-12-12 10:45:00,10.22,10.23,10.22,10.23,46000.0,7.2024,7.2094,7.2024,7.2094,46000.0
2011-12-12 10:50:00,10.23,10.23,10.21,10.22,54400.0,7.2094,7.2094,7.1953,7.2024,54400.0
2011-12-12 10:55:00,10.21,10.25,10.21,10.24,81200.0,7.1953,7.2235,7.1953,7.2165,81200.0
2011-12-12 11:00:00,10.24,10.25,10.23,10.25,69600.0,7.2165,7.2235,7.2094,7.2235,69600.0
2011-12-12 11:05:00,10.25,10.26,10.24,10.25,53600.0,7.2235,7.2306,7.2165,7.2235,53600.0
2011-12-12 11:10:00,10.25,10.25,10.24,10.24,98000.0,7.2235,7.2235,7.2165,7.2165,98000.0
2011-12-12 11:15:00,10.24,10.24,10.22,10.22,48400.0,7.2165,7.2165,7.2024,7.2024,48400.0
2011-12-12 11:20:00,10.22,10.26,10.22,10.26,66800.0,7.2024,7.2306,7.2024,7.2306,66800.0
2011-12-12 11:25:00,10.26,10.26,10.22,10.22,225200.0,7.2306,7.2306,7.2024,7.2024,225200.0
2011-12-12 11:30:00,10.22,10.24,10.22,10.24,86800.0,7.2024,7.2165,7.2024,7.2165,86800.0
2011-12-12 11:35:00,10.24,10.24,10.23,10.24,49600.0,7.2165,7.2165,7.2094,7.2165,49600.0
2011-12-12 11:40:00,10.24,10.24,10.23,10.23,74800.0,7.2165,7.2165,7.2094,7.2094,74800.0
2011-12-12 11:45:00,10.23,10.24,10.21,10.21,159200.0,7.2094,7.2165,7.1953,7.1953,159200.0
2011-12-12 11:50:00,10.21,10.23,10.21,10.23,85600.0,7.1953,7.2094,7.1953,7.2094,85600.0
2011-12-12 11:55:00,10.23,10.24,10.21,10.24,112000.0,7.2094,7.2165,7.1953,7.2165,112000.0
2011-12-12 12:00:00,10.23,10.24,10.23,10.24,84400.0,7.2094,7.2165,7.2094,7.2165,84400.0
2011-12-12 12:05:00,10.23,10.23,10.22,10.23,30000.0,7.2094,7.2094,7.2024,7.2094,30000.0
2011-12-12 12:10:00,10.23,10.24,10.22,10.24,58400.0,7.2094,7.2165,7.2024,7.2165,58400.0
2011-12-12 12:15:00,10.24,10.24,10.22,10.22,38800.0,7.2165,7.2165,7.2024,7.2024,38800.0
2011-12-12 12:20:00,10.23,10.24,10.23,10.23,34800.0,7.2094,7.2165,7.2094,7.2094,34800.0
2011-12-12 12:25:00,10.23,10.24,10.22,10.24,50000.0,7.2094,7.2165,7.2024,7.2165,50000.0
2011-12-12 12:30:00,10.24,10.25,10.24,10.25,54000.0,7.2165,7.2235,7.2165,7.2235,54000.0
2011-12-12 12:35:00,10.25,10.26,10.24,10.25,55600.0,7.2235,7.2306,7.2165,7.2235,55600.0
2011-12-12 12:40:00,10.25,10.26,10.24,10.25,49600.0,7.2235,7.2306,7.2165,7.2235,49600.0
2011-12-12 12:45:00,10.26,10.27,10.26,10.26,30800.0,7.2306,7.2376,7.2306,7.2306,30800.0
2011-12-12 12:50:00,10.26,10.28,10.26,10.27,60800.0,7.2306,7.2447,7.2306,7.2376,60800.0
2011-12-12 12:55:00,10.27,10.27,10.26,10.26,37600.0,7.2376,7.2376,7.2306,7.2306,37600.0
2011-12-12 13:00:00,10.26,10.26,10.24,10.25,84400.0,7.2306,7.2306,7.2165,7.2235,84400.0
2011-12-12 13:05:00,10.24,10.26,10.24,10.25,79600.0,7.2165,7.2306,7.2165,7.2235,79600.0
2011-12-12 13:10:00,10.25,10.25,10.23,10.24,47600.0,7.2235,7.2235,7.2094,7.2165,47600.0
2011-12-12 13:15:00,10.24,10.24,10.24,10.24,14000.0,7.2165,7.2165,7.2165,7.2165,14000.0
2011-12-12 13:20:00,10.24,10.25,10.24,10.25,19200.0,7.2165,7.2235,7.2165,7.2235,19200.0
2011-12-12 13:25:00,10.25,10.25,10.25,10.25,52800.0,7.2235,7.2235,7.2235,7.2235,52800.0
2011-12-12 13:30:00,10.25,10.26,10.24,10.25,35600.0,7.2235,7.2306,7.2165,7.2235,35600.0
2011-12-12 13:35:00,10.25,10.25,10.24,10.24,31200.0,7.2235,7.2235,7.2165,7.2165,31200.0
2011-12-12 13:40:00,10.25,10.26,10.25,10.26,25200.0,7.2235,7.2306,7.2235,7.2306,25200.0
2011-12-12 13:45:00,10.26,10.27,10.26,10.27,40000.0,7.2306,7.2376,7.2306,7.2376,40000.0
2011-12-12 13:50:00,10.27,10.27,10.26,10.26,54800.0,7.2376,7.2376,7.2306,7.2306,54800.0
2011-12-12 13:55:00,10.26,10.26,10.26,10.26,10800.0,7.2306,7.2306,7.2306,7.2306,10800.0
2011-12-12 14:00:00,10.26,10.26,10.25,10.25,48000.0,7.2306,7.2306,7.2235,7.2235,48000.0
2011-12-12 14:05:00,10.25,10.25,10.23,10.24,66800.0,7.2235,7.2235,7.2094,7.2165,66800.0
2011-12-12 14:10:00,10.24,10.24,10.22,10.23,48800.0,7.2165,7.2165,7.2024,7.2094,48800.0
2011-12-12 14:15:00,10.23,10.25,10.23,10.24,37200.0,7.2094,7.2235,7.2094,7.2165,37200.0
2011-12-12 14:20:00,10.24,10.26,10.24,10.26,74000.0,7.2165,7.2306,7.2165,7.2306,74000.0
2011-12-12 14:25:00,10.26,10.26,10.24,10.24,77600.0,7.2306,7.2306,7.2165,7.2165,77600.0
2011-12-12 14:30:00,10.24,10.24,10.23,10.24,54000.0,7.2165,7.2165,7.2094,7.2165,54000.0
2011-12-12 14:35:00,10.24,10.24,10.22,10.22,80800.0,7.2165,7.2165,7.2024,7.2024,80800.0
2011-12-12 14:40:00,10.22,10.22,10.21,10.22,66000.0,7.2024,7.2024,7.1953,7.2024,66000.0
2011-12-12 14:45:00,10.22,10.22,10.21,10.22,51200.0,7.2024,7.2024,7.1953,7.2024,51200.0
2011-12-12 14:50:00,10.22,10.22,10.21,10.22,35600.0,7.2024,7.2024,7.1953,7.2024,35600.0
2011-12-12 14:55:00,10.23,10.25,10.22,10.25,59200.0,7.2094,7.2235,7.2024,7.2235,59200.0
2011-12-12 15:00:00,10.25,10.25,10.23,10.24,65600.0,7.2235,7.2235,7.2094,7.2165,65600.0
2011-12-12 15:05:00,10.24,10.24,10.21,10.22,148000.0,7.2165,7.2165,7.1953,7.2024,148000.0
2011-12-12 15:10:00,10.22,10.23,10.22,10.23,59200.0,7.2024,7.2094,7.2024,7.2094,59200.0
2011-12-12 15:15:00,10.23,10.24,10.23,10.24,89200.0,7.2094,7.2165,7.2094,7.2165,89200.0
2011-12-12 15:20:00,10.24,10.24,10.22,10.23,112400.0,7.2165,7.2165,7.2024,7.2094,112400.0
2011-12-12 15:25:00,10.23,10.27,10.23,10.26,153600.0,7.2094,7.2376,7.2094,7.2306,153600.0
2011-12-12 15:30:00,10.26,10.26,10.24,10.24,334400.0,7.2306,7.2306,7.2165,7.2165,334400.0
2011-12-12 15:35:00,10.24,10.26,10.24,10.26,208400.0,7.2165,7.2306,7.2165,7.2306,208400.0
2011-12-12 15:40:00,10.26,10.29,10.24,10.24,365200.0,7.2306,7.2517,7.2165,7.2165,365200.0
2011-12-12 15:45:00,10.24,10.25,10.24,10.24,248400.0,7.2165,7.2235,7.2165,7.2165,248400.0
2011-12-12 15:50:00,10.24,10.26,10.24,10.24,526800.0,7.2165,7.2306,7.2165,7.2165,526800.0
2011-12-12 15:55:00,10.24,10.27,10.24,10.26,714000.0,7.2165,7.2376,7.2165,7.2306,714000.0
2011-12-13 09:30:00,10.33,10.38,10.28,10.37,100400.0,7.2799,7.3152,7.2447,7.3081,100400.0
2011-12-13 09:35:00,10.36,10.37,10.34,10.34,72000.0,7.3011,7.3081,7.287,7.287,72000.0
2011-12-13 09:40:00,10.34,10.36,10.33,10.36,47600.0,7.287,7.3011,7.2799,7.3011,47600.0
2011-12-13 09:45:00,10.37,10.37,10.33,10.33,155600.0,7.3081,7.3081,7.2799,7.2799,155600.0
2011-12-13 09:50:00,10.33,10.36,10.31,10.33,73600.0,7.2799,7.3011,7.2658,7.2799,73600.0
2011-12-13 09:55:00,10.33,10.33,10.3,10.31,150000.0,7.2799,7.2799,7.2588,7.2658,150000.0
2011-12-13 10:00:00,10.31,10.33,10.3,10.33,73200.0,7.2658,7.2799,7.2588,7.2799,73200.0
2011-12-13 10:05:00,10.33,10.33,10.31,10.31,73200.0,7.2799,7.2799,7.2658,7.2658,73200.0
2011-12-13 10:10:00,10.31,10.33,10.31,10.33,34000.0,7.2658,7.2799,7.2658,7.2799,34000.0
2011-12-13 10:15:00,10.33,10.33,10.31,10.32,45200.0,7.2799,7.2799,7.2658,7.2729,45200.0
2011-12-13 10:20:00,10.32,10.33,10.3,10.31,59200.0,7.2729,7.2799,7.2588,7.2658,59200.0
2011-12-13 10:25:00,10.3,10.31,10.28,10.28,74000.0,7.2588,7.2658,7.2447,7.2447,74000.0
2011-12-13 10:30:00,10.28,10.31,10.28,10.31,64000.0,7.2447,7.2658,7.2447,7.2658,64000.0
2011-12-13 10:35:00,10.31,10.31,10.29,10.29,91600.0,7.2658,7.2658,7.2517,7.2517,91600.0
2011-12-13 10:40:00,10.29,10.29,10.27,10.27,74000.0,7.2517,7.2517,7.2376,7.2376,74000.0
2011-12-13 10:45:00,10.27,10.27,10.22,10.22,106800.0,7.2376,7.2376,7.2024,7.2024,106800.0
2011-12-13 10:50:00,10.22,10.24,10.22,10.23,41200.0,7.2024,7.2165,7.2024,7.2094,41200.0
2011-12-13 10:55:00,10.22,10.24,10.22,10.22,44400.0,7.2024,7.2165,7.2024,7.2024,44400.0
2011-12-13 11:00:00,10.22,10.22,10.2,10.21,60400.0,7.2024,7.2024,7.1883,7.1953,60400.0
2011-12-13 11:05:00,10.21,10.21,10.19,10.2,72800.0,7.1953,7.1953,7.1813,7.1883,72800.0
2011-12-13 11:10:00,10.2,10.21,10.18,10.19,81600.0,7.1883,7.1953,7.1742,7.1813,81600.0
2011-12-13 11:15:00,10.19,10.2,10.18,10.19,43600.0,7.1813,7.1883,7.1742,7.1813,43600.0
2011-12-13 11:20:00,10.19,10.2,10.19,10.2,20400.0,7.1813,7.1883,7.1813,7.1883,20400.0
2011-12-13 11:25:00,10.2,10.22,10.2,10.22,40800.0,7.1883,7.2024,7.1883,7.2024,40800.0
2011-12-13 11:30:00,10.22,10.23,10.21,10.23,50800.0,7.2024,7.2094,7.1953,7.2094,50800.0
2011-12-13 11:35:00,10.24,10.24,10.23,10.24,33200.0,7.2165,7.2165,7.2094,7.2165,33200.0
2011-12-13 11:40:00,10.24,10.24,10.22,10.22,48000.0,7.2165,7.2165,7.2024,7.2024,48000.0
2011-12-13 11:45:00,10.23,10.23,10.22,10.22,61200.0,7.2094,7.2094,7.2024,7.2024,61200.0
2011-12-13 11:50:00,10.22,10.23,10.22,10.22,70000.0,7.2024,7.2094,7.2024,7.2024,70000.0
2011-12-13 11:55:00,10.22,10.24,10.22,10.23,73600.0,7.2024,7.2165,7.2024,7.2094,73600.0
2011-12-13 12:00:00,10.24,10.25,10.23,10.24,114400.0,7.2165,7.2235,7.2094,7.2165,114400.0
2011-12-13 12:05:00,10.24,10.25,10.23,10.25,71200.0,7.2165,7.2235,7.2094,7.2235,71200.0
2011-12-13 12:10:00,10.24,10.25,10.24,10.25,26400.0,7.2165,7.2235,7.2165,7.2235,26400.0
2011-12-13 12:15:00,10.25,10.26,10.25,10.26,40000.0,7.2235,7.2306,7.2235,7.2306,40000.0
2011-12-13 12:20:00,10.26,10.26,10.25,10.26,45200.0,7.2306,7.2306,7.2235,7.2306,45200.0
2011-12-13 12:25:00,10.26,10.26,10.24,10.25,35200.0,7.2306,7.2306,7.2165,7.2235,35200.0
2011-12-13 12:30:00,10.25,10.25,10.25,10.25,20000.0,7.2235,7.2235,7.2235,7.2235,20000.0
2011-12-13 12:35:00,10.25,10.26,10.23,10.23,72800.0,7.2235,7.2306,7.2094,7.2094,72800.0
2011-12-13 12:40:00,10.23,10.24,10.23,10.23,22000.0,7.2094,7.2165,7.2094,7.2094,22000.0
2011-12-13 12:45:00,10.23,10.25,10.23,10.25,17200.0,7.2094,7.2235,7.2094,7.2235,17200.0
2011-12-13 12:50:00,10.25,10.26,10.25,10.25,26000.0,7.2235,7.2306,7.2235,7.2235,26000.0
2011-12-13 12:55:00,10.25,10.26,10.25,10.26,34400.0,7.2235,7.2306,7.2235,7.2306,34400.0
2011-12-13 13:00:00,10.26,10.26,10.25,10.26,51600.0,7.2306,7.2306,7.2235,7.2306,51600.0
2011-12-13 13:05:00,10.26,10.26,10.24,10.24,59600.0,7.2306,7.2306,7.2165,7.2165,59600.0
2011-12-13 13:10:00,10.25,10.26,10.25,10.26,91200.0,7.2235,7.2306,7.2235,7.2306,91200.0
2011-12-13 13:15:00,10.26,10.27,10.26,10.27,24400.0,7.2306,7.2376,7.2306,7.2376,24400.0
2011-12-13 13:20:00,10.27,10.28,10.27,10.27,55600.0,7.2376,7.2447,7.2376,7.2376,55600.0
2011-12-13 13:25:00,10.27,10.27,10.26,10.27,36000.0,7.2376,7.2376,7.2306,7.2376,36000.0
2011-12-13 13:30:00,10.27,10.28,10.26,10.27,38000.0,7.2376,7.2447,7.2306,7.2376,38000.0
2011-12-13 13:35:00,10.27,10.27,10.25,10.26,42000.0,7.2376,7.2376,7.2235,7.2306,42000.0
2011-12-13 13:40:00,10.26,10.27,10.25,10.27,35200.0,7.2306,7.2376,7.2235,7.2376,35200.0
2011-12-13 13:45:00,10.27,10.28,10.27,10.27,24800.0,7.2376,7.2447,7.2376,7.2376,24800.0
2011-12-13 13:50:00,10.27,10.29,10.27,10.28,48000.0,7.2376,7.2517,7.2376,7.2447,48000.0
2011-12-13 13:55:00,10.27,10.28,10.27,10.28,44400.0,7.2376,7.2447,7.2376,7.2447,44400.0
2011-12-13 14:00:00,10.28,10.31,10.28,10.31,79600.0,7.2447,7.2658,7.2447,7.2658,79600.0
2011-12-13 14:05:00,10.31,10.31,10.31,10.31,42400.0,7.2658,7.2658,7.2658,7.2658,42400.0
2011-12-13 14:10:00,10.31,10.31,10.27,10.28,94000.0,7.2658,7.2658,7.2376,7.2447,94000.0
2011-12-13 14:15:00,10.28,10.28,10.24,10.24,53200.0,7.2447,7.2447,7.2165,7.2165,53200.0
2011-12-13 14:20:00,10.24,10.26,10.21,10.23,266000.0,7.2165,7.2306,7.1953,7.2094,266000.0
2011-12-13 14:25:00,10.23,10.26,10.22,10.24,149200.0,7.2094,7.2306,7.2024,7.2165,149200.0
2011-12-13 14:30:00,10.24,10.24,10.18,10.2,128800.0,7.2165,7.2165,7.1742,7.1883,128800.0
2011-12-13 14:35:00,10.2,10.2,10.16,10.16,160800.0,7.1883,7.1883,7.1601,7.1601,160800.0
2011-12-13 14:40:00,10.16,10.2,10.15,10.19,132800.0,7.1601,7.1883,7.1531,7.1813,132800.0
2011-12-13 14:45:00,10.19,10.19,10.17,10.18,80800.0,7.1813,7.1813,7.1672,7.1742,80800.0
2011-12-13 14:50:00,10.17,10.21,10.17,10.21,75200.0,7.1672,7.1953,7.1672,7.1953,75200.0
2011-12-13 14:55:00,10.21,10.21,10.19,10.19,81600.0,7.1953,7.1953,7.1813,7.1813,81600.0
2011-12-13 15:00:00,10.19,10.21,10.19,10.21,73200.0,7.1813,7.1953,7.1813,7.1953,73200.0
2011-12-13 15:05:00,10.21,10.22,10.2,10.2,100800.0,7.1953,7.2024,7.1883,7.1883,100800.0
2011-12-13 15:10:00,10.2,10.21,10.17,10.17,123200.0,7.1883,7.1953,7.1672,7.1672,123200.0
2011-12-13 15:15:00,10.17,10.18,10.15,10.15,140000.0,7.1672,7.1742,7.1531,7.1531,140000.0
2011-12-13 15:20:00,10.15,10.15,10.12,10.13,160800.0,7.1531,7.1531,7.1319,7.139,160800.0
2011-12-13 15:25:00,10.13,10.13,10.1,10.1,192800.0,7.139,7.139,7.1178,7.1178,192800.0
2011-12-13 15:30:00,10.1,10.11,10.06,10.06,261200.0,7.1178,7.1249,7.0896,7.0896,261200.0
2011-12-13 15:35:00,10.06,10.08,10.04,10.06,245200.0,7.0896,7.1037,7.0755,7.0896,245200.0
2011-12-13 15:40:00,10.06,10.09,10.06,10.08,220400.0,7.0896,7.1108,7.0896,7.1037,220400.0
2011-12-13 15:45:00,10.08,10.1,10.06,10.1,189200.0,7.1037,7.1178,7.0896,7.1178,189200.0
2011-12-13 15:50:00,10.1,10.12,10.04,10.06,544800.0,7.1178,7.1319,7.0755,7.0896,544800.0
2011-12-13 15:55:00,10.06,10.1,10.06,10.09,453200.0,7.0896,7.1178,7.0896,7.1108,453200.0
2011-12-14 09:30:00,10.07,10.09,10.05,10.06,108000.0,7.0967,7.1108,7.0826,7.0896,108000.0
2011-12-14 09:35:00,10.05,10.06,10.04,10.05,84400.0,7.0826,7.0896,7.0755,7.0826,84400.0
2011-12-14 09:40:00,10.05,10.08,10.05,10.07,50400.0,7.0826,7.1037,7.0826,7.0967,50400.0
2011-12-14 09:45:00,10.06,10.07,10.0,10.02,143600.0,7.0896,7.0967,7.0474,7.0614,143600.0
2011-12-14 09:50:00,10.01,10.06,10.0,10.05,94800.0,7.0544,7.0896,7.0474,7.0826,94800.0
2011-12-14 09:55:00,10.05,10.06,10.02,10.04,116000.0,7.0826,7.0896,7.0614,7.0755,116000.0
2011-12-14 10:00:00,10.03,10.06,10.03,10.05,77200.0,7.0685,7.0896,7.0685,7.0826,77200.0
2011-12-14 10:05:00,10.05,10.05,10.0,10.01,297600.0,7.0826,7.0826,7.0474,7.0544,297600.0
2011-12-14 10:10:00,10.01,10.03,9.99,10.02,87200.0,7.0544,7.0685,7.0403,7.0614,87200.0
2011-12-14 10:15:00,10.02,10.03,10.0,10.03,114000.0,7.0614,7.0685,7.0474,7.0685,114000.0
2011-12-14 10:20:00,10.03,10.04,10.0,10.01,130400.0,7.0685,7.0755,7.0474,7.0544,130400.0
2011-12-14 10:25:00,10.01,10.04,10.01,10.04,64000.0,7.0544,7.0755,7.0544,7.0755,64000.0
2011-12-14 10:30:00,10.04,10.05,10.04,10.04,63200.0,7.0755,7.0826,7.0755,7.0755,63200.0
2011-12-14 10:35:00,10.04,10.06,10.04,10.05,87200.0,7.0755,7.0896,7.0755,7.0826,87200.0
2011-12-14 10:40:00,10.05,10.05,10.04,10.04,46800.0,7.0826,7.0826,7.0755,7.0755,46800.0
2011-12-14 10:45:00,10.04,10.06,10.04,10.05,31600.0,7.0755,7.0896,7.0755,7.0826,31600.0
2011-12-14 10:50:00,10.06,10.06,10.03,10.04,46000.0,7.0896,7.0896,7.0685,7.0755,46000.0
2011-12-14 10:55:00,10.04,10.04,10.01,10.02,40800.0,7.0755,7.0755,7.0544,7.0614,40800.0
2011-12-14 11:00:00,10.01,10.03,10.01,10.02,136000.0,7.0544,7.0685,7.0544,7.0614,136000.0
2011-12-14 11:05:00,10.02,10.02,10.01,10.01,76400.0,7.0614,7.0614,7.0544,7.0544,76400.0
2011-12-14 11:10:00,10.01,10.02,10.0,10.02,54000.0,7.0544,7.0614,7.0474,7.0614,54000.0
2011-12-14 11:15:00,10.02,10.02,10.01,10.01,36000.0,7.0614,7.0614,7.0544,7.0544,36000.0
2011-12-14 11:20:00,10.01,10.01,10.0,10.01,37600.0,7.0544,7.0544,7.0474,7.0544,37600.0
2011-12-14 11:25:00,10.01,10.01,9.99,10.0,17600.0,7.0544,7.0544,7.0403,7.0474,17600.0
2011-12-14 11:30:00,9.99,10.01,9.99,10.01,287600.0,7.0403,7.0544,7.0403,7.0544,287600.0
2011-12-14 11:35:00,10.0,10.0,9.99,10.0,98400.0,7.0474,7.0474,7.0403,7.0474,98400.0
2011-12-14 11:40:00,10.0,10.02,10.0,10.02,43200.0,7.0474,7.0614,7.0474,7.0614,43200.0
2011-12-14 11:45:00,10.01,10.02,10.0,10.02,45200.0,7.0544,7.0614,7.0474,7.0614,45200.0
2011-12-14 11:50:00,10.02,10.02,10.01,10.01,41200.0,7.0614,7.0614,7.0544,7.0544,41200.0
2011-12-14 11:55:00,10.01,10.01,10.0,10.01,28400.0,7.0544,7.0544,7.0474,7.0544,28400.0
2011-12-14 12:00:00,10.0,10.01,9.99,10.0,41600.0,7.0474,7.0544,7.0403,7.0474,41600.0
2011-12-14 12:05:00,10.0,10.02,10.0,10.02,25600.0,7.0474,7.0614,7.0474,7.0614,25600.0
2011-12-14 12:10:00,10.02,10.04,10.02,10.03,62000.0,7.0614,7.0755,7.0614,7.0685,62000.0
2011-12-14 12:15:00,10.03,10.04,10.03,10.04,38800.0,7.0685,7.0755,7.0685,7.0755,38800.0
2011-12-14 12:20:00,10.04,10.04,10.02,10.02,29600.0,7.0755,7.0755,7.0614,7.0614,29600.0
2011-12-14 12:25:00,10.02,10.03,10.02,10.02,47200.0,7.0614,7.0685,7.0614,7.0614,47200.0
2011-12-14 12:30:00,10.03,10.05,10.03,10.04,50400.0,7.0685,7.0826,7.0685,7.0755,50400.0
2011-12-14 12:35:00,10.04,10.04,10.04,10.04,37600.0,7.0755,7.0755,7.0755,7.0755,37600.0
2011-12-14 12:40:00,10.04,10.06,10.04,10.05,79600.0,7.0755,7.0896,7.0755,7.0826,79600.0
2011-12-14 12:45:00,10.05,10.07,10.05,10.05,46800.0,7.0826,7.0967,7.0826,7.0826,46800.0
2011-12-14 12:50:00,10.05,10.06,10.04,10.05,42400.0,7.0826,7.0896,7.0755,7.0826,42400.0
2011-12-14 12:55:00,10.05,10.06,10.04,10.06,55200.0,7.0826,7.0896,7.0755,7.0896,55200.0
2011-12-14 13:00:00,10.06,10.06,10.05,10.06,40000.0,7.0896,7.0896,7.0826,7.0896,40000.0
2011-12-14 13:05:00,10.06,10.08,10.06,10.08,164000.0,7.0896,7.1037,7.0896,7.1037,164000.0
2011-12-14 13:10:00,10.08,10.09,10.07,10.09,90400.0,7.1037,7.1108,7.0967,7.1108,90400.0
2011-12-14 13:15:00,10.1,10.12,10.1,10.12,148000.0,7.1178,7.1319,7.1178,7.1319,148000.0
2011-12-14 13:20:00,10.12,10.12,10.11,10.12,51600.0,7.1319,7.1319,7.1249,7.1319,51600.0
2011-12-14 13:25:00,10.11,10.12,10.11,10.12,102800.0,7.1249,7.1319,7.1249,7.1319,102800.0
2011-12-14 13:30:00,10.12,10.12,10.09,10.09,57200.0,7.1319,7.1319,7.1108,7.1108,57200.0
2011-12-14 13:35:00,10.09,10.12,10.09,10.11,34000.0,7.1108,7.1319,7.1108,7.1249,34000.0
2011-12-14 13:40:00,10.11,10.11,10.1,10.1,17200.0,7.1249,7.1249,7.1178,7.1178,17200.0
2011-12-14 13:45:00,10.1,10.1,10.08,10.08,14800.0,7.1178,7.1178,7.1037,7.1037,14800.0
2011-12-14 13:50:00,10.08,10.08,10.06,10.07,29600.0,7.1037,7.1037,7.0896,7.0967,29600.0
2011-12-14 13:55:00,10.07,10.08,10.06,10.06,22800.0,7.0967,7.1037,7.0896,7.0896,22800.0
2011-12-14 14:00:00,10.06,10.06,10.04,10.04,73600.0,7.0896,7.0896,7.0755,7.0755,73600.0
2011-12-14 14:05:00,10.04,10.05,10.03,10.03,93200.0,7.0755,7.0826,7.0685,7.0685,93200.0
2011-12-14 14:10:00,10.03,10.04,10.02,10.03,48400.0,7.0685,7.0755,7.0614,7.0685,48400.0
2011-12-14 14:15:00,10.03,10.05,10.02,10.04,53200.0,7.0685,7.0826,7.0614,7.0755,53200.0
2011-12-14 14:20:00,10.04,10.05,10.04,10.04,30000.0,7.0755,7.0826,7.0755,7.0755,30000.0
2011-12-14 14:25:00,10.04,10.06,10.04,10.05,59600.0,7.0755,7.0896,7.0755,7.0826,59600.0
2011-12-14 14:30:00,10.05,10.05,10.03,10.03,45200.0,7.0826,7.0826,7.0685,7.0685,45200.0
2011-12-14 14:35:00,10.03,10.03,10.01,10.01,95200.0,7.0685,7.0685,7.0544,7.0544,95200.0
2011-12-14 14:40:00,10.01,10.03,10.01,10.01,44000.0,7.0544,7.0685,7.0544,7.0544,44000.0
2011-12-14 14:45:00,10.02,10.03,10.01,10.03,58800.0,7.0614,7.0685,7.0544,7.0685,58800.0
2011-12-14 14:50:00,10.03,10.03,10.0,10.01,48800.0,7.0685,7.0685,7.0474,7.0544,48800.0
2011-12-14 14:55:00,10.01,10.01,9.99,10.0,72000.0,7.0544,7.0544,7.0403,7.0474,72000.0
2011-12-14 15:00:00,10.0,10.02,10.0,10.01,48000.0,7.0474,7.0614,7.0474,7.0544,48000.0
2011-12-14 15:05:00,10.01,10.01,9.99,10.0,54800.0,7.0544,7.0544,7.0403,7.0474,54800.0
2011-12-14 15:10:00,10.0,10.04,9.99,10.03,70000.0,7.0474,7.0755,7.0403,7.0685,70000.0
2011-12-14 15:15:00,10.03,10.04,10.02,10.03,80000.0,7.0685,7.0755,7.0614,7.0685,80000.0
2011-12-14 15:20:00,10.03,10.03,10.01,10.02,99200.0,7.0685,7.0685,7.0544,7.0614,99200.0
2011-12-14 15:25:00,10.02,10.03,10.01,10.03,84800.0,7.0614,7.0685,7.0544,7.0685,84800.0
2011-12-14 15:30:00,10.03,10.05,10.03,10.05,401600.0,7.0685,7.0826,7.0685,7.0826,401600.0
2011-12-14 15:35:00,10.05,10.06,10.04,10.06,361200.0,7.0826,7.0896,7.0755,7.0896,361200.0
2011-12-14 15:40:00,10.06,10.07,10.06,10.07,172800.0,7.0896,7.0967,7.0896,7.0967,172800.0
2011-12-14 15:45:00,10.07,10.09,10.06,10.09,226400.0,7.0967,7.1108,7.0896,7.1108,226400.0
2011-12-14 15:50:00,10.09,10.1,10.09,10.09,483200.0,7.1108,7.1178,7.1108,7.1108,483200.0
2011-12-14 15:55:00,10.09,10.09,10.06,10.07,422800.0,7.1108,7.1108,7.0896,7.0967,422800.0
2011-12-15 09:30:00,10.17,10.25,10.11,10.12,193200.0,7.1672,7.2235,7.1249,7.1319,193200.0
2011-12-15 09:35:00,10.12,10.18,10.12,10.16,43600.0,7.1319,7.1742,7.1319,7.1601,43600.0
2011-12-15 09:40:00,10.16,10.17,10.13,10.13,44400.0,7.1601,7.1672,7.139,7.139,44400.0
2011-12-15 09:45:00,10.13,10.15,10.13,10.13,39200.0,7.139,7.1531,7.139,7.139,39200.0
2011-12-15 09:50:00,10.13,10.15,10.13,10.15,41200.0,7.139,7.1531,7.139,7.1531,41200.0
2011-12-15 09:55:00,10.14,10.16,10.14,10.15,35200.0,7.146,7.1601,7.146,7.1531,35200.0
2011-12-15 10:00:00,10.15,10.18,10.15,10.16,85600.0,7.1531,7.1742,7.1531,7.1601,85600.0
2011-12-15 10:05:00,10.16,10.16,10.15,10.15,45200.0,7.1601,7.1601,7.1531,7.1531,45200.0
2011-12-15 10:10:00,10.15,10.15,10.13,10.14,66400.0,7.1531,7.1531,7.139,7.146,66400.0
2011-12-15 10:15:00,10.14,10.14,10.13,10.13,38400.0,7.146,7.146,7.139,7.139,38400.0
2011-12-15 10:20:00,10.13,10.13,10.12,10.12,24800.0,7.139,7.139,7.1319,7.1319,24800.0
2011-12-15 10:25:00,10.12,10.12,10.1,10.11,44400.0,7.1319,7.1319,7.1178,7.1249,44400.0
2011-12-15 10:30:00,10.11,10.12,10.1,10.12,38800.0,7.1249,7.1319,7.1178,7.1319,38800.0
2011-12-15 10:35:00,10.11,10.12,10.09,10.09,54800.0,7.1249,7.1319,7.1108,7.1108,54800.0
2011-12-15 10:40:00,10.09,10.1,10.08,10.09,65200.0,7.1108,7.1178,7.1037,7.1108,65200.0
2011-12-15 10:45:00,10.09,10.09,10.07,10.09,28800.0,7.1108,7.1108,7.0967,7.1108,28800.0
2011-12-15 10:50:00,10.09,10.11,10.08,10.1,64800.0,7.1108,7.1249,7.1037,7.1178,64800.0
2011-12-15 10:55:00,10.11,10.11,10.09,10.1,99200.0,7.1249,7.1249,7.1108,7.1178,99200.0
2011-12-15 11:00:00,10.1,10.12,10.1,10.11,32400.0,7.1178,7.1319,7.1178,7.1249,32400.0
2011-12-15 11:05:00,10.11,10.11,10.1,10.1,32800.0,7.1249,7.1249,7.1178,7.1178,32800.0
2011-12-15 11:10:00,10.1,10.12,10.1,10.12,49200.0,7.1178,7.1319,7.1178,7.1319,49200.0
2011-12-15 11:15:00,10.12,10.12,10.11,10.11,33600.0,7.1319,7.1319,7.1249,7.1249,33600.0
2011-12-15 11:20:00,10.11,10.13,10.11,10.12,39200.0,7.1249,7.139,7.1249,7.1319,39200.0
2011-12-15 11:25:00,10.13,10.16,10.11,10.15,155200.0,7.139,7.1601,7.1249,7.1531,155200.0
2011-12-15 11:30:00,10.15,10.17,10.15,10.17,143600.0,7.1531,7.1672,7.1531,7.1672,143600.0
2011-12-15 11:35:00,10.16,10.17,10.16,10.17,66800.0,7.1601,7.1672,7.1601,7.1672,66800.0
2011-12-15 11:40:00,10.17,10.17,10.14,10.14,93600.0,7.1672,7.1672,7.146,7.146,93600.0
2011-12-15 11:45:00,10.14,10.14,10.12,10.12,48800.0,7.146,7.146,7.1319,7.1319,48800.0
2011-12-15 11:50:00,10.12,10.12,10.11,10.12,41200.0,7.1319,7.1319,7.1249,7.1319,41200.0
2011-12-15 11:55:00,10.13,10.13,10.12,10.13,21600.0,7.139,7.139,7.1319,7.139,21600.0
2011-12-15 12:00:00,10.13,10.15,10.13,10.14,35200.0,7.139,7.1531,7.139,7.146,35200.0
2011-12-15 12:05:00,10.14,10.15,10.14,10.15,18800.0,7.146,7.1531,7.146,7.1531,18800.0
2011-12-15 12:10:00,10.14,10.15,10.14,10.14,14400.0,7.146,7.1531,7.146,7.146,14400.0
2011-12-15 12:15:00,10.15,10.17,10.14,10.17,34000.0,7.1531,7.1672,7.146,7.1672,34000.0
2011-12-15 12:20:00,10.17,10.19,10.17,10.18,51600.0,7.1672,7.1813,7.1672,7.1742,51600.0
2011-12-15 12:25:00,10.18,10.18,10.17,10.17,36400.0,7.1742,7.1742,7.1672,7.1672,36400.0
2011-12-15 12:30:00,10.17,10.18,10.17,10.17,19200.0,7.1672,7.1742,7.1672,7.1672,19200.0
2011-12-15 12:35:00,10.17,10.17,10.16,10.17,105200.0,7.1672,7.1672,7.1601,7.1672,105200.0
2011-12-15 12:40:00,10.17,10.18,10.16,10.16,49200.0,7.1672,7.1742,7.1601,7.1601,49200.0
2011-12-15 12:45:00,10.16,10.18,10.16,10.18,19200.0,7.1601,7.1742,7.1601,7.1742,19200.0
2011-12-15 12:50:00,10.18,10.18,10.16,10.17,38800.0,7.1742,7.1742,7.1601,7.1672,38800.0
2011-12-15 12:55:00,10.17,10.18,10.17,10.17,18000.0,7.1672,7.1742,7.1672,7.1672,18000.0
2011-12-15 13:00:00,10.17,10.17,10.17,10.17,61200.0,7.1672,7.1672,7.1672,7.1672,61200.0
2011-12-15 13:05:00,10.17,10.19,10.17,10.19,22800.0,7.1672,7.1813,7.1672,7.1813,22800.0
2011-12-15 13:10:00,10.19,10.19,10.17,10.17,21600.0,7.1813,7.1813,7.1672,7.1672,21600.0
2011-12-15 13:15:00,10.17,10.19,10.17,10.19,20400.0,7.1672,7.1813,7.1672,7.1813,20400.0
2011-12-15 13:20:00,10.19,10.19,10.18,10.18,27600.0,7.1813,7.1813,7.1742,7.1742,27600.0
2011-12-15 13:25:00,10.18,10.19,10.18,10.18,18800.0,7.1742,7.1813,7.1742,7.1742,18800.0
2011-12-15 13:30:00,10.18,10.19,10.16,10.16,89200.0,7.1742,7.1813,7.1601,7.1601,89200.0
2011-12-15 13:35:00,10.16,10.17,10.16,10.17,30400.0,7.1601,7.1672,7.1601,7.1672,30400.0
2011-12-15 13:40:00,10.17,10.21,10.16,10.2,90000.0,7.1672,7.1953,7.1601,7.1883,90000.0
2011-12-15 13:45:00,10.2,10.2,10.19,10.2,28000.0,7.1883,7.1883,7.1813,7.1883,28000.0
2011-12-15 13:50:00,10.2,10.21,10.2,10.2,36400.0,7.1883,7.1953,7.1883,7.1883,36400.0
2011-12-15 13:55:00,10.2,10.2,10.19,10.19,20800.0,7.1883,7.1883,7.1813,7.1813,20800.0
2011-12-15 14:00:00,10.19,10.2,10.19,10.2,28800.0,7.1813,7.1883,7.1813,7.1883,28800.0
2011-12-15 14:05:00,10.19,10.19,10.18,10.18,33600.0,7.1813,7.1813,7.1742,7.1742,33600.0
2011-12-15 14:10:00,10.18,10.2,10.18,10.2,38000.0,7.1742,7.1883,7.1742,7.1883,38000.0
2011-12-15 14:15:00,10.2,10.21,10.2,10.2,37200.0,7.1883,7.1953,7.1883,7.1883,37200.0
2011-12-15 14:20:00,10.2,10.21,10.19,10.19,28400.0,7.1883,7.1953,7.1813,7.1813,28400.0
2011-12-15 14:25:00,10.19,10.19,10.17,10.17,26400.0,7.1813,7.1813,7.1672,7.1672,26400.0
2011-12-15 14:30:00,10.17,10.18,10.17,10.18,39200.0,7.1672,7.1742,7.1672,7.1742,39200.0
2011-12-15 14:35:00,10.17,10.18,10.17,10.18,28400.0,7.1672,7.1742,7.1672,7.1742,28400.0
2011-12-15 14:40:00,10.18,10.18,10.17,10.17,19600.0,7.1742,7.1742,7.1672,7.1672,19600.0
2011-12-15 14:45:00,10.17,10.17,10.16,10.16,49200.0,7.1672,7.1672,7.1601,7.1601,49200.0
2011-12-15 14:50:00,10.16,10.17,10.15,10.17,123200.0,7.1601,7.1672,7.1531,7.1672,123200.0
2011-12-15 14:55:00,10.17,10.18,10.17,10.17,43600.0,7.1672,7.1742,7.1672,7.1672,43600.0
2011-12-15 15:00:00,10.17,10.18,10.16,10.18,71600.0,7.1672,7.1742,7.1601,7.1742,71600.0
2011-12-15 15:05:00,10.18,10.18,10.17,10.18,84000.0,7.1742,7.1742,7.1672,7.1742,84000.0
2011-12-15 15:10:00,10.18,10.19,10.17,10.17,69200.0,7.1742,7.1813,7.1672,7.1672,69200.0
2011-12-15 15:15:00,10.17,10.2,10.17,10.19,64000.0,7.1672,7.1883,7.1672,7.1813,64000.0
2011-12-15 15:20:00,10.19,10.2,10.18,10.18,73200.0,7.1813,7.1883,7.1742,7.1742,73200.0
2011-12-15 15:25:00,10.18,10.2,10.18,10.19,198800.0,7.1742,7.1883,7.1742,7.1813,198800.0
2011-12-15 15:30:00,10.19,10.21,10.19,10.21,129600.0,7.1813,7.1953,7.1813,7.1953,129600.0
2011-12-15 15:35:00,10.21,10.21,10.19,10.2,118400.0,7.1953,7.1953,7.1813,7.1883,118400.0
2011-12-15 15:40:00,10.2,10.22,10.19,10.21,458800.0,7.1883,7.2024,7.1813,7.1953,458800.0
2011-12-15 15:45:00,10.21,10.22,10.2,10.21,348800.0,7.1953,7.2024,7.1883,7.1953,348800.0
2011-12-15 15:50:00,10.21,10.21,10.18,10.18,142800.0,7.1953,7.1953,7.1742,7.1742,142800.0
2011-12-15 15:55:00,10.18,10.2,10.18,10.19,326000.0,7.1742,7.1883,7.1742,7.1813,326000.0
2011-12-16 09:30:00,10.3,10.35,10.24,10.35,2170800.0,7.2588,7.294,7.2165,7.294,2170800.0
2011-12-16 09:35:00,10.35,10.41,10.34,10.4,224400.0,7.294,7.3363,7.287,7.3292,224400.0
2011-12-16 09:40:00,10.4,10.44,10.39,10.43,165200.0,7.3292,7.3574,7.3222,7.3504,165200.0
2011-12-16 09:45:00,10.43,10.43,10.39,10.4,171600.0,7.3504,7.3504,7.3222,7.3292,171600.0
2011-12-16 09:50:00,10.39,10.45,10.38,10.45,314000.0,7.3222,7.3645,7.3152,7.3645,314000.0
2011-12-16 09:55:00,10.45,10.47,10.44,10.45,141200.0,7.3645,7.3786,7.3574,7.3645,141200.0
2011-12-16 10:00:00,10.45,10.5,10.44,10.5,232800.0,7.3645,7.3997,7.3574,7.3997,232800.0
2011-12-16 10:05:00,10.49,10.52,10.49,10.52,188000.0,7.3927,7.4138,7.3927,7.4138,188000.0
2011-12-16 10:10:00,10.52,10.52,10.47,10.48,108000.0,7.4138,7.4138,7.3786,7.3856,108000.0
2011-12-16 10:15:00,10.48,10.5,10.48,10.5,42400.0,7.3856,7.3997,7.3856,7.3997,42400.0
2011-12-16 10:20:00,10.5,10.5,10.48,10.48,42400.0,7.3997,7.3997,7.3856,7.3856,42400.0
2011-12-16 10:25:00,10.48,10.51,10.48,10.49,112400.0,7.3856,7.4068,7.3856,7.3927,112400.0
2011-12-16 10:30:00,10.49,10.49,10.47,10.47,47200.0,7.3927,7.3927,7.3786,7.3786,47200.0
2011-12-16 10:35:00,10.48,10.48,10.47,10.47,40400.0,7.3856,7.3856,7.3786,7.3786,40400.0
2011-12-16 10:40:00,10.47,10.48,10.47,10.48,32400.0,7.3786,7.3856,7.3786,7.3856,32400.0
2011-12-16 10:45:00,10.48,10.5,10.47,10.49,143600.0,7.3856,7.3997,7.3786,7.3927,143600.0
2011-12-16 10:50:00,10.49,10.52,10.49,10.52,49200.0,7.3927,7.4138,7.3927,7.4138,49200.0
2011-12-16 10:55:00,10.52,10.52,10.51,10.51,48400.0,7.4138,7.4138,7.4068,7.4068,48400.0
2011-12-16 11:00:00,10.51,10.52,10.49,10.49,61600.0,7.4068,7.4138,7.3927,7.3927,61600.0
2011-12-16 11:05:00,10.49,10.49,10.44,10.44,188400.0,7.3927,7.3927,7.3574,7.3574,188400.0
2011-12-16 11:10:00,10.44,10.45,10.44,10.45,60800.0,7.3574,7.3645,7.3574,7.3645,60800.0
2011-12-16 11:15:00,10.45,10.45,10.44,10.45,34800.0,7.3645,7.3645,7.3574,7.3645,34800.0
2011-12-16 11:20:00,10.45,10.45,10.44,10.45,67200.0,7.3645,7.3645,7.3574,7.3645,67200.0
2011-12-16 11:25:00,10.45,10.45,10.44,10.44,22400.0,7.3645,7.3645,7.3574,7.3574,22400.0
2011-12-16 11:30:00,10.44,10.44,10.42,10.42,42800.0,7.3574,7.3574,7.3433,7.3433,42800.0
2011-12-16 11:35:00,10.42,10.44,10.42,10.42,57600.0,7.3433,7.3574,7.3433,7.3433,57600.0
2011-12-16 11:40:00,10.42,10.43,10.42,10.42,25600.0,7.3433,7.3504,7.3433,7.3433,25600.0
2011-12-16 11:45:00,10.42,10.44,10.42,10.43,235600.0,7.3433,7.3574,7.3433,7.3504,235600.0
2011-12-16 11:50:00,10.43,10.44,10.42,10.43,30800.0,7.3504,7.3574,7.3433,7.3504,30800.0
2011-12-16 11:55:00,10.43,10.43,10.38,10.38,107200.0,7.3504,7.3504,7.3152,7.3152,107200.0
2011-12-16 12:00:00,10.38,10.38,10.36,10.38,89600.0,7.3152,7.3152,7.3011,7.3152,89600.0
2011-12-16 12:05:00,10.38,10.39,10.37,10.39,38400.0,7.3152,7.3222,7.3081,7.3222,38400.0
2011-12-16 12:10:00,10.39,10.39,10.38,10.38,28800.0,7.3222,7.3222,7.3152,7.3152,28800.0
2011-12-16 12:15:00,10.38,10.39,10.38,10.39,25600.0,7.3152,7.3222,7.3152,7.3222,25600.0
2011-12-16 12:20:00,10.39,10.39,10.38,10.39,33200.0,7.3222,7.3222,7.3152,7.3222,33200.0
2011-12-16 12:25:00,10.39,10.39,10.38,10.39,43200.0,7.3222,7.3222,7.3152,7.3222,43200.0
2011-12-16 12:30:00,10.39,10.39,10.36,10.36,34800.0,7.3222,7.3222,7.3011,7.3011,34800.0
2011-12-16 12:35:00,10.36,10.38,10.35,10.37,108000.0,7.3011,7.3152,7.294,7.3081,108000.0
2011-12-16 12:40:00,10.37,10.39,10.37,10.38,73200.0,7.3081,7.3222,7.3081,7.3152,73200.0
2011-12-16 12:45:00,10.37,10.38,10.35,10.38,84800.0,7.3081,7.3152,7.294,7.3152,84800.0
2011-12-16 12:50:00,10.38,10.39,10.37,10.38,39200.0,7.3152,7.3222,7.3081,7.3152,39200.0
2011-12-16 12:55:00,10.39,10.4,10.38,10.4,72800.0,7.3222,7.3292,7.3152,7.3292,72800.0
2011-12-16 13:00:00,10.4,10.41,10.39,10.41,52400.0,7.3292,7.3363,7.3222,7.3363,52400.0
2011-12-16 13:05:00,10.41,10.41,10.39,10.39,31600.0,7.3363,7.3363,7.3222,7.3222,31600.0
2011-12-16 13:10:00,10.39,10.41,10.39,10.4,36800.0,7.3222,7.3363,7.3222,7.3292,36800.0
2011-12-16 13:15:00,10.4,10.41,10.4,10.41,25600.0,7.3292,7.3363,7.3292,7.3363,25600.0
2011-12-16 13:20:00,10.42,10.43,10.42,10.42,67600.0,7.3433,7.3504,7.3433,7.3433,67600.0
2011-12-16 13:25:00,10.42,10.42,10.42,10.42,18800.0,7.3433,7.3433,7.3433,7.3433,18800.0
2011-12-16 13:30:00,10.42,10.42,10.4,10.4,58400.0,7.3433,7.3433,7.3292,7.3292,58400.0
2011-12-16 13:35:00,10.4,10.4,10.39,10.4,38800.0,7.3292,7.3292,7.3222,7.3292,38800.0
2011-12-16 13:40:00,10.4,10.4,10.38,10.39,31600.0,7.3292,7.3292,7.3152,7.3222,31600.0
2011-12-16 13:45:00,10.38,10.41,10.38,10.41,44400.0,7.3152,7.3363,7.3152,7.3363,44400.0
2011-12-16 13:50:00,10.41,10.42,10.41,10.41,51200.0,7.3363,7.3433,7.3363,7.3363,51200.0
2011-12-16 13:55:00,10.4,10.4,10.36,10.37,126400.0,7.3292,7.3292,7.3011,7.3081,126400.0
2011-12-16 14:00:00,10.37,10.37,10.36,10.36,45200.0,7.3081,7.3081,7.3011,7.3011,45200.0
2011-12-16 14:05:00,10.36,10.37,10.36,10.37,44400.0,7.3011,7.3081,7.3011,7.3081,44400.0
2011-12-16 14:10:00,10.37,10.37,10.35,10.36,78800.0,7.3081,7.3081,7.294,7.3011,78800.0
2011-12-16 14:15:00,10.37,10.37,10.35,10.35,28800.0,7.3081,7.3081,7.294,7.294,28800.0
2011-12-16 14:20:00,10.35,10.35,10.33,10.34,52000.0,7.294,7.294,7.2799,7.287,52000.0
2011-12-16 14:25:00,10.34,10.34,10.33,10.33,34400.0,7.287,7.287,7.2799,7.2799,34400.0
2011-12-16 14:30:00,10.33,10.35,10.33,10.35,57600.0,7.2799,7.294,7.2799,7.294,57600.0
2011-12-16 14:35:00,10.35,10.35,10.34,10.34,37200.0,7.294,7.294,7.287,7.287,37200.0
2011-12-16 14:40:00,10.34,10.35,10.34,10.34,23200.0,7.287,7.294,7.287,7.287,23200.0
2011-12-16 14:45:00,10.34,10.37,10.34,10.37,59600.0,7.287,7.3081,7.287,7.3081,59600.0
2011-12-16 14:50:00,10.37,10.38,10.36,10.36,24800.0,7.3081,7.3152,7.3011,7.3011,24800.0
2011-12-16 14:55:00,10.36,10.37,10.36,10.36,52800.0,7.3011,7.3081,7.3011,7.3011,52800.0
2011-12-16 15:00:00,10.36,10.37,10.36,10.37,44800.0,7.3011,7.3081,7.3011,7.3081,44800.0
2011-12-16 15:05:00,10.37,10.37,10.37,10.37,50000.0,7.3081,7.3081,7.3081,7.3081,50000.0
2011-12-16 15:10:00,10.37,10.38,10.37,10.38,94400.0,7.3081,7.3152,7.3081,7.3152,94400.0
2011-12-16 15:15:00,10.38,10.38,10.37,10.37,69200.0,7.3152,7.3152,7.3081,7.3081,69200.0
2011-12-16 15:20:00,10.37,10.37,10.34,10.34,122400.0,7.3081,7.3081,7.287,7.287,122400.0
2011-12-16 15:25:00,10.34,10.36,10.34,10.35,69200.0,7.287,7.3011,7.287,7.294,69200.0
2011-12-16 15:30:00,10.35,10.36,10.34,10.35,60800.0,7.294,7.3011,7.287,7.294,60800.0
2011-12-16 15:35:00,10.36,10.36,10.35,10.36,59600.0,7.3011,7.3011,7.294,7.3011,59600.0
2011-12-16 15:40:00,10.36,10.37,10.35,10.36,104800.0,7.3011,7.3081,7.294,7.3011,104800.0
2011-12-16 15:45:00,10.35,10.37,10.35,10.36,128800.0,7.294,7.3081,7.294,7.3011,128800.0
2011-12-16 15:50:00,10.36,10.37,10.36,10.36,237600.0,7.3011,7.3081,7.3011,7.3011,237600.0
2011-12-16 15:55:00,10.36,10.38,10.36,10.36,666400.0,7.3011,7.3152,7.3011,7.3011,666400.0
2011-12-19 09:30:00,10.53,10.54,10.49,10.49,346000.0,7.4209,7.4279,7.3927,7.3927,346000.0
2011-12-19 09:35:00,10.49,10.52,10.49,10.51,75200.0,7.3927,7.4138,7.3927,7.4068,75200.0
2011-12-19 09:40:00,10.51,10.55,10.51,10.53,42000.0,7.4068,7.435,7.4068,7.4209,42000.0
2011-12-19 09:45:00,10.54,10.54,10.5,10.52,51200.0,7.4279,7.4279,7.3997,7.4138,51200.0
2011-12-19 09:50:00,10.52,10.52,10.5,10.51,58000.0,7.4138,7.4138,7.3997,7.4068,58000.0
2011-12-19 09:55:00,10.51,10.55,10.51,10.55,40000.0,7.4068,7.435,7.4068,7.435,40000.0
2011-12-19 10:00:00,10.54,10.55,10.51,10.52,74800.0,7.4279,7.435,7.4068,7.4138,74800.0
2011-12-19 10:05:00,10.51,10.54,10.5,10.52,103600.0,7.4068,7.4279,7.3997,7.4138,103600.0
2011-12-19 10:10:00,10.52,10.54,10.51,10.54,45200.0,7.4138,7.4279,7.4068,7.4279,45200.0
2011-12-19 10:15:00,10.54,10.56,10.52,10.53,60400.0,7.4279,7.442,7.4138,7.4209,60400.0
2011-12-19 10:20:00,10.53,10.53,10.52,10.53,31600.0,7.4209,7.4209,7.4138,7.4209,31600.0
2011-12-19 10:25:00,10.53,10.54,10.52,10.53,29200.0,7.4209,7.4279,7.4138,7.4209,29200.0
2011-12-19 10:30:00,10.53,10.55,10.53,10.55,72800.0,7.4209,7.435,7.4209,7.435,72800.0
2011-12-19 10:35:00,10.55,10.56,10.55,10.56,38800.0,7.435,7.442,7.435,7.442,38800.0
2011-12-19 10:40:00,10.55,10.56,10.54,10.54,30400.0,7.435,7.442,7.4279,7.4279,30400.0
2011-12-19 10:45:00,10.54,10.54,10.51,10.51,67200.0,7.4279,7.4279,7.4068,7.4068,67200.0
2011-12-19 10:50:00,10.51,10.51,10.48,10.48,24800.0,7.4068,7.4068,7.3856,7.3856,24800.0
2011-12-19 10:55:00,10.48,10.48,10.46,10.47,74400.0,7.3856,7.3856,7.3715,7.3786,74400.0
2011-12-19 11:00:00,10.47,10.47,10.43,10.44,51200.0,7.3786,7.3786,7.3504,7.3574,51200.0
2011-12-19 11:05:00,10.44,10.45,10.42,10.42,60000.0,7.3574,7.3645,7.3433,7.3433,60000.0
2011-12-19 11:10:00,10.43,10.44,10.42,10.44,39600.0,7.3504,7.3574,7.3433,7.3574,39600.0
2011-12-19 11:15:00,10.44,10.44,10.43,10.43,22000.0,7.3574,7.3574,7.3504,7.3504,22000.0
2011-12-19 11:20:00,10.43,10.43,10.42,10.42,28800.0,7.3504,7.3504,7.3433,7.3433,28800.0
2011-12-19 11:25:00,10.42,10.43,10.42,10.43,14000.0,7.3433,7.3504,7.3433,7.3504,14000.0
2011-12-19 11:30:00,10.43,10.43,10.4,10.41,74000.0,7.3504,7.3504,7.3292,7.3363,74000.0
2011-12-19 11:35:00,10.41,10.42,10.38,10.39,54000.0,7.3363,7.3433,7.3152,7.3222,54000.0
2011-12-19 11:40:00,10.38,10.4,10.38,10.38,42400.0,7.3152,7.3292,7.3152,7.3152,42400.0
2011-12-19 11:45:00,10.38,10.39,10.37,10.39,57600.0,7.3152,7.3222,7.3081,7.3222,57600.0
2011-12-19 11:50:00,10.39,10.4,10.38,10.4,24400.0,7.3222,7.3292,7.3152,7.3292,24400.0
2011-12-19 11:55:00,10.4,10.4,10.38,10.38,16000.0,7.3292,7.3292,7.3152,7.3152,16000.0
2011-12-19 12:00:00,10.38,10.43,10.38,10.43,28800.0,7.3152,7.3504,7.3152,7.3504,28800.0
2011-12-19 12:05:00,10.42,10.42,10.41,10.42,13200.0,7.3433,7.3433,7.3363,7.3433,13200.0
2011-12-19 12:10:00,10.42,10.42,10.4,10.41,18400.0,7.3433,7.3433,7.3292,7.3363,18400.0
2011-12-19 12:15:00,10.41,10.42,10.4,10.42,15600.0,7.3363,7.3433,7.3292,7.3433,15600.0
2011-12-19 12:20:00,10.42,10.43,10.42,10.43,15200.0,7.3433,7.3504,7.3433,7.3504,15200.0
2011-12-19 12:25:00,10.43,10.45,10.43,10.45,16800.0,7.3504,7.3645,7.3504,7.3645,16800.0
2011-12-19 12:30:00,10.45,10.45,10.43,10.43,19200.0,7.3645,7.3645,7.3504,7.3504,19200.0
2011-12-19 12:35:00,10.43,10.43,10.42,10.43,36000.0,7.3504,7.3504,7.3433,7.3504,36000.0
2011-12-19 12:40:00,10.43,10.43,10.42,10.43,15200.0,7.3504,7.3504,7.3433,7.3504,15200.0
2011-12-19 12:45:00,10.43,10.43,10.43,10.43,29600.0,7.3504,7.3504,7.3504,7.3504,29600.0
2011-12-19 12:50:00,10.43,10.43,10.42,10.43,26400.0,7.3504,7.3504,7.3433,7.3504,26400.0
2011-12-19 12:55:00,10.43,10.44,10.43,10.43,32000.0,7.3504,7.3574,7.3504,7.3504,32000.0
2011-12-19 13:00:00,10.43,10.44,10.43,10.43,20400.0,7.3504,7.3574,7.3504,7.3504,20400.0
2011-12-19 13:05:00,10.43,10.43,10.42,10.42,12400.0,7.3504,7.3504,7.3433,7.3433,12400.0
2011-12-19 13:10:00,10.42,10.42,10.4,10.4,11600.0,7.3433,7.3433,7.3292,7.3292,11600.0
2011-12-19 13:15:00,10.4,10.4,10.38,10.38,48000.0,7.3292,7.3292,7.3152,7.3152,48000.0
2011-12-19 13:20:00,10.38,10.39,10.38,10.39,48000.0,7.3152,7.3222,7.3152,7.3222,48000.0
2011-12-19 13:25:00,10.39,10.4,10.37,10.38,105200.0,7.3222,7.3292,7.3081,7.3152,105200.0
2011-12-19 13:30:00,10.38,10.39,10.38,10.38,25600.0,7.3152,7.3222,7.3152,7.3152,25600.0
2011-12-19 13:35:00,10.38,10.39,10.36,10.39,33600.0,7.3152,7.3222,7.3011,7.3222,33600.0
2011-12-19 13:40:00,10.39,10.39,10.38,10.38,36800.0,7.3222,7.3222,7.3152,7.3152,36800.0
2011-12-19 13:45:00,10.38,10.4,10.38,10.4,19600.0,7.3152,7.3292,7.3152,7.3292,19600.0
2011-12-19 13:50:00,10.4,10.42,10.4,10.41,49600.0,7.3292,7.3433,7.3292,7.3363,49600.0
2011-12-19 13:55:00,10.41,10.42,10.39,10.39,74000.0,7.3363,7.3433,7.3222,7.3222,74000.0
2011-12-19 14:00:00,10.39,10.4,10.39,10.4,30400.0,7.3222,7.3292,7.3222,7.3292,30400.0
2011-12-19 14:05:00,10.4,10.4,10.4,10.4,40000.0,7.3292,7.3292,7.3292,7.3292,40000.0
2011-12-19 14:10:00,10.4,10.41,10.4,10.4,35200.0,7.3292,7.3363,7.3292,7.3292,35200.0
2011-12-19 14:15:00,10.4,10.4,10.38,10.38,95600.0,7.3292,7.3292,7.3152,7.3152,95600.0
2011-12-19 14:20:00,10.38,10.39,10.38,10.39,44800.0,7.3152,7.3222,7.3152,7.3222,44800.0
2011-12-19 14:25:00,10.39,10.4,10.39,10.39,26400.0,7.3222,7.3292,7.3222,7.3222,26400.0
2011-12-19 14:30:00,10.39,10.39,10.38,10.38,78000.0,7.3222,7.3222,7.3152,7.3152,78000.0
2011-12-19 14:35:00,10.38,10.39,10.38,10.39,47200.0,7.3152,7.3222,7.3152,7.3222,47200.0
2011-12-19 14:40:00,10.39,10.4,10.39,10.4,22800.0,7.3222,7.3292,7.3222,7.3292,22800.0
2011-12-19 14:45:00,10.4,10.4,10.39,10.39,35600.0,7.3292,7.3292,7.3222,7.3222,35600.0
2011-12-19 14:50:00,10.39,10.4,10.39,10.4,31600.0,7.3222,7.3292,7.3222,7.3292,31600.0
2011-12-19 14:55:00,10.39,10.41,10.39,10.4,31200.0,7.3222,7.3363,7.3222,7.3292,31200.0
2011-12-19 15:00:00,10.4,10.4,10.34,10.34,96400.0,7.3292,7.3292,7.287,7.287,96400.0
2011-12-19 15:05:00,10.35,10.37,10.34,10.35,138400.0,7.294,7.3081,7.287,7.294,138400.0
2011-12-19 15:10:00,10.35,10.35,10.34,10.35,84000.0,7.294,7.294,7.287,7.294,84000.0
2011-12-19 15:15:00,10.35,10.37,10.34,10.37,86000.0,7.294,7.3081,7.287,7.3081,86000.0
2011-12-19 15:20:00,10.37,10.38,10.36,10.38,132800.0,7.3081,7.3152,7.3011,7.3152,132800.0
2011-12-19 15:25:00,10.38,10.38,10.36,10.36,94800.0,7.3152,7.3152,7.3011,7.3011,94800.0
2011-12-19 15:30:00,10.36,10.37,10.35,10.37,192400.0,7.3011,7.3081,7.294,7.3081,192400.0
2011-12-19 15:35:00,10.37,10.39,10.36,10.38,172400.0,7.3081,7.3222,7.3011,7.3152,172400.0
2011-12-19 15:40:00,10.38,10.4,10.37,10.38,198000.0,7.3152,7.3292,7.3081,7.3152,198000.0
2011-12-19 15:45:00,10.38,10.38,10.36,10.36,191600.0,7.3152,7.3152,7.3011,7.3011,191600.0
2011-12-19 15:50:00,10.36,10.37,10.35,10.36,280000.0,7.3011,7.3081,7.294,7.3011,280000.0
2011-12-19 15:55:00,10.36,10.38,10.36,10.37,330800.0,7.3011,7.3152,7.3011,7.3081,330800.0
2011-12-20 09:30:00,10.55,10.6,10.52,10.54,203600.0,7.435,7.4702,7.4138,7.4279,203600.0
2011-12-20 09:35:00,10.55,10.64,10.54,10.63,163600.0,7.435,7.4984,7.4279,7.4913,163600.0
2011-12-20 09:40:00,10.63,10.67,10.63,10.65,220800.0,7.4913,7.5195,7.4913,7.5054,220800.0
2011-12-20 09:45:00,10.65,10.68,10.65,10.67,365600.0,7.5054,7.5266,7.5054,7.5195,365600.0
2011-12-20 09:50:00,10.67,10.69,10.65,10.67,166800.0,7.5195,7.5336,7.5054,7.5195,166800.0
2011-12-20 09:55:00,10.67,10.71,10.66,10.71,171200.0,7.5195,7.5477,7.5125,7.5477,171200.0
2011-12-20 10:00:00,10.7,10.71,10.69,10.7,109200.0,7.5407,7.5477,7.5336,7.5407,109200.0
2011-12-20 10:05:00,10.7,10.71,10.68,10.71,96400.0,7.5407,7.5477,7.5266,7.5477,96400.0
2011-12-20 10:10:00,10.71,10.72,10.69,10.72,194800.0,7.5477,7.5548,7.5336,7.5548,194800.0
2011-12-20 10:15:00,10.71,10.72,10.71,10.71,78400.0,7.5477,7.5548,7.5477,7.5477,78400.0
2011-12-20 10:20:00,10.71,10.72,10.7,10.72,81200.0,7.5477,7.5548,7.5407,7.5548,81200.0
2011-12-20 10:25:00,10.72,10.78,10.72,10.78,289600.0,7.5548,7.597,7.5548,7.597,289600.0
2011-12-20 10:30:00,10.78,10.78,10.74,10.74,76000.0,7.597,7.597,7.5689,7.5689,76000.0
2011-12-20 10:35:00,10.74,10.75,10.73,10.74,86400.0,7.5689,7.5759,7.5618,7.5689,86400.0
2011-12-20 10:40:00,10.74,10.76,10.74,10.76,139200.0,7.5689,7.583,7.5689,7.583,139200.0
2011-12-20 10:45:00,10.76,10.78,10.76,10.77,54800.0,7.583,7.597,7.583,7.59,54800.0
2011-12-20 10:50:00,10.77,10.78,10.76,10.77,106400.0,7.59,7.597,7.583,7.59,106400.0
2011-12-20 10:55:00,10.77,10.8,10.77,10.79,150000.0,7.59,7.6111,7.59,7.6041,150000.0
2011-12-20 11:00:00,10.79,10.81,10.79,10.81,123600.0,7.6041,7.6182,7.6041,7.6182,123600.0
2011-12-20 11:05:00,10.81,10.82,10.81,10.81,58000.0,7.6182,7.6252,7.6182,7.6182,58000.0
2011-12-20 11:10:00,10.81,10.84,10.81,10.83,123200.0,7.6182,7.6393,7.6182,7.6323,123200.0
2011-12-20 11:15:00,10.83,10.84,10.82,10.83,130800.0,7.6323,7.6393,7.6252,7.6323,130800.0
2011-12-20 11:20:00,10.83,10.83,10.8,10.8,92800.0,7.6323,7.6323,7.6111,7.6111,92800.0
2011-12-20 11:25:00,10.8,10.8,10.79,10.8,67200.0,7.6111,7.6111,7.6041,7.6111,67200.0
2011-12-20 11:30:00,10.8,10.81,10.8,10.81,51200.0,7.6111,7.6182,7.6111,7.6182,51200.0
2011-12-20 11:35:00,10.81,10.81,10.79,10.79,38800.0,7.6182,7.6182,7.6041,7.6041,38800.0
2011-12-20 11:40:00,10.79,10.79,10.78,10.78,29200.0,7.6041,7.6041,7.597,7.597,29200.0
2011-12-20 11:45:00,10.78,10.81,10.78,10.81,60000.0,7.597,7.6182,7.597,7.6182,60000.0
2011-12-20 11:50:00,10.81,10.83,10.8,10.83,161600.0,7.6182,7.6323,7.6111,7.6323,161600.0
2011-12-20 11:55:00,10.83,10.83,10.81,10.81,38400.0,7.6323,7.6323,7.6182,7.6182,38400.0
2011-12-20 12:00:00,10.81,10.81,10.79,10.79,77600.0,7.6182,7.6182,7.6041,7.6041,77600.0
2011-12-20 12:05:00,10.79,10.79,10.77,10.78,107600.0,7.6041,7.6041,7.59,7.597,107600.0
2011-12-20 12:10:00,10.77,10.78,10.77,10.77,79600.0,7.59,7.597,7.59,7.59,79600.0
2011-12-20 12:15:00,10.77,10.78,10.77,10.77,44800.0,7.59,7.597,7.59,7.59,44800.0
2011-12-20 12:20:00,10.77,10.77,10.76,10.76,71200.0,7.59,7.59,7.583,7.583,71200.0
2011-12-20 12:25:00,10.76,10.76,10.75,10.76,66800.0,7.583,7.583,7.5759,7.583,66800.0
2011-12-20 12:30:00,10.76,10.77,10.76,10.76,78000.0,7.583,7.59,7.583,7.583,78000.0
2011-12-20 12:35:00,10.77,10.77,10.76,10.77,26000.0,7.59,7.59,7.583,7.59,26000.0
2011-12-20 12:40:00,10.77,10.78,10.77,10.78,57200.0,7.59,7.597,7.59,7.597,57200.0
2011-12-20 12:45:00,10.78,10.78,10.77,10.78,26400.0,7.597,7.597,7.59,7.597,26400.0
2011-12-20 12:50:00,10.78,10.79,10.77,10.79,83600.0,7.597,7.6041,7.59,7.6041,83600.0
2011-12-20 12:55:00,10.78,10.79,10.78,10.79,41600.0,7.597,7.6041,7.597,7.6041,41600.0
2011-12-20 13:00:00,10.79,10.83,10.79,10.83,123200.0,7.6041,7.6323,7.6041,7.6323,123200.0
2011-12-20 13:05:00,10.83,10.85,10.83,10.85,70800.0,7.6323,7.6464,7.6323,7.6464,70800.0
2011-12-20 13:10:00,10.85,10.85,10.83,10.83,30800.0,7.6464,7.6464,7.6323,7.6323,30800.0
2011-12-20 13:15:00,10.83,10.84,10.83,10.83,29600.0,7.6323,7.6393,7.6323,7.6323,29600.0
2011-12-20 13:20:00,10.83,10.83,10.81,10.81,51200.0,7.6323,7.6323,7.6182,7.6182,51200.0
2011-12-20 13:25:00,10.81,10.82,10.8,10.8,47600.0,7.6182,7.6252,7.6111,7.6111,47600.0
2011-12-20 13:30:00,10.8,10.8,10.8,10.8,36800.0,7.6111,7.6111,7.6111,7.6111,36800.0
2011-12-20 13:35:00,10.8,10.81,10.79,10.8,68400.0,7.6111,7.6182,7.6041,7.6111,68400.0
2011-12-20 13:40:00,10.8,10.81,10.8,10.81,105600.0,7.6111,7.6182,7.6111,7.6182,105600.0
2011-12-20 13:45:00,10.81,10.81,10.8,10.81,84800.0,7.6182,7.6182,7.6111,7.6182,84800.0
2011-12-20 13:50:00,10.81,10.81,10.81,10.81,81600.0,7.6182,7.6182,7.6182,7.6182,81600.0
2011-12-20 13:55:00,10.81,10.82,10.8,10.81,79600.0,7.6182,7.6252,7.6111,7.6182,79600.0
2011-12-20 14:00:00,10.8,10.81,10.78,10.78,185600.0,7.6111,7.6182,7.597,7.597,185600.0
2011-12-20 14:05:00,10.78,10.79,10.78,10.79,72800.0,7.597,7.6041,7.597,7.6041,72800.0
2011-12-20 14:10:00,10.79,10.79,10.78,10.78,67600.0,7.6041,7.6041,7.597,7.597,67600.0
2011-12-20 14:15:00,10.78,10.78,10.78,10.78,37200.0,7.597,7.597,7.597,7.597,37200.0
2011-12-20 14:20:00,10.78,10.79,10.78,10.78,70000.0,7.597,7.6041,7.597,7.597,70000.0
2011-12-20 14:25:00,10.78,10.78,10.78,10.78,65200.0,7.597,7.597,7.597,7.597,65200.0
2011-12-20 14:30:00,10.78,10.79,10.78,10.78,74400.0,7.597,7.6041,7.597,7.597,74400.0
2011-12-20 14:35:00,10.78,10.79,10.78,10.78,61200.0,7.597,7.6041,7.597,7.597,61200.0
2011-12-20 14:40:00,10.78,10.8,10.78,10.8,78800.0,7.597,7.6111,7.597,7.6111,78800.0
2011-12-20 14:45:00,10.8,10.8,10.79,10.79,58800.0,7.6111,7.6111,7.6041,7.6041,58800.0
2011-12-20 14:50:00,10.79,10.8,10.79,10.8,400000.0,7.6041,7.6111,7.6041,7.6111,400000.0
2011-12-20 14:55:00,10.8,10.8,10.8,10.8,76400.0,7.6111,7.6111,7.6111,7.6111,76400.0
2011-12-20 15:00:00,10.8,10.8,10.79,10.79,61200.0,7.6111,7.6111,7.6041,7.6041,61200.0
2011-12-20 15:05:00,10.79,10.8,10.78,10.79,100000.0,7.6041,7.6111,7.597,7.6041,100000.0
2011-12-20 15:10:00,10.79,10.79,10.78,10.79,49200.0,7.6041,7.6041,7.597,7.6041,49200.0
2011-12-20 15:15:00,10.79,10.8,10.78,10.79,84800.0,7.6041,7.6111,7.597,7.6041,84800.0
2011-12-20 15:20:00,10.79,10.79,10.78,10.78,84400.0,7.6041,7.6041,7.597,7.597,84400.0
2011-12-20 15:25:00,10.78,10.79,10.77,10.78,136400.0,7.597,7.6041,7.59,7.597,136400.0
2011-12-20 15:30:00,10.78,10.78,10.76,10.77,130800.0,7.597,7.597,7.583,7.59,130800.0
2011-12-20 15:35:00,10.76,10.79,10.76,10.78,166800.0,7.583,7.6041,7.583,7.597,166800.0
2011-12-20 15:40:00,10.78,10.8,10.78,10.8,156000.0,7.597,7.6111,7.597,7.6111,156000.0
2011-12-20 15:45:00,10.8,10.81,10.8,10.81,128400.0,7.6111,7.6182,7.6111,7.6182,128400.0
2011-12-20 15:50:00,10.81,10.81,10.81,10.81,195600.0,7.6182,7.6182,7.6182,7.6182,195600.0
2011-12-20 15:55:00,10.81,10.82,10.81,10.81,532400.0,7.6182,7.6252,7.6182,7.6182,532400.0
2011-12-21 09:30:00,10.81,10.86,10.77,10.77,222000.0,7.6182,7.6534,7.59,7.59,222000.0
2011-12-21 09:35:00,10.77,10.77,10.74,10.76,174400.0,7.59,7.59,7.5689,7.583,174400.0
2011-12-21 09:40:00,10.75,10.76,10.73,10.74,132000.0,7.5759,7.583,7.5618,7.5689,132000.0
2011-12-21 09:45:00,10.74,10.79,10.73,10.75,128000.0,7.5689,7.6041,7.5618,7.5759,128000.0
2011-12-21 09:50:00,10.75,10.75,10.74,10.74,71600.0,7.5759,7.5759,7.5689,7.5689,71600.0
2011-12-21 09:55:00,10.74,10.75,10.72,10.72,42000.0,7.5689,7.5759,7.5548,7.5548,42000.0
2011-12-21 10:00:00,10.72,10.73,10.69,10.72,147200.0,7.5548,7.5618,7.5336,7.5548,147200.0
2011-12-21 10:05:00,10.72,10.73,10.72,10.73,43600.0,7.5548,7.5618,7.5548,7.5618,43600.0
2011-12-21 10:10:00,10.73,10.77,10.73,10.76,54400.0,7.5618,7.59,7.5618,7.583,54400.0
2011-12-21 10:15:00,10.76,10.77,10.76,10.77,23600.0,7.583,7.59,7.583,7.59,23600.0
2011-12-21 10:20:00,10.77,10.8,10.77,10.78,44400.0,7.59,7.6111,7.59,7.597,44400.0
2011-12-21 10:25:00,10.79,10.79,10.76,10.77,42800.0,7.6041,7.6041,7.583,7.59,42800.0
2011-12-21 10:30:00,10.77,10.79,10.77,10.78,73600.0,7.59,7.6041,7.59,7.597,73600.0
2011-12-21 10:35:00,10.78,10.78,10.76,10.76,35200.0,7.597,7.597,7.583,7.583,35200.0
2011-12-21 10:40:00,10.77,10.77,10.74,10.75,89600.0,7.59,7.59,7.5689,7.5759,89600.0
2011-12-21 10:45:00,10.75,10.76,10.74,10.76,31200.0,7.5759,7.583,7.5689,7.583,31200.0
2011-12-21 10:50:00,10.76,10.76,10.73,10.75,67600.0,7.583,7.583,7.5618,7.5759,67600.0
2011-12-21 10:55:00,10.74,10.75,10.72,10.73,91200.0,7.5689,7.5759,7.5548,7.5618,91200.0
2011-12-21 11:00:00,10.74,10.74,10.72,10.73,55200.0,7.5689,7.5689,7.5548,7.5618,55200.0
2011-12-21 11:05:00,10.73,10.75,10.73,10.75,62800.0,7.5618,7.5759,7.5618,7.5759,62800.0
2011-12-21 11:10:00,10.75,10.75,10.74,10.75,48000.0,7.5759,7.5759,7.5689,7.5759,48000.0
2011-12-21 11:15:00,10.75,10.75,10.74,10.75,165200.0,7.5759,7.5759,7.5689,7.5759,165200.0
2011-12-21 11:20:00,10.75,10.76,10.75,10.75,52800.0,7.5759,7.583,7.5759,7.5759,52800.0
2011-12-21 11:25:00,10.75,10.76,10.75,10.76,70000.0,7.5759,7.583,7.5759,7.583,70000.0
2011-12-21 11:30:00,10.75,10.76,10.74,10.76,29600.0,7.5759,7.583,7.5689,7.583,29600.0
2011-12-21 11:35:00,10.76,10.76,10.75,10.75,16400.0,7.583,7.583,7.5759,7.5759,16400.0
2011-12-21 11:40:00,10.75,10.76,10.74,10.76,45200.0,7.5759,7.583,7.5689,7.583,45200.0
2011-12-21 11:45:00,10.76,10.78,10.76,10.78,25200.0,7.583,7.597,7.583,7.597,25200.0
2011-12-21 11:50:00,10.78,10.78,10.77,10.77,15200.0,7.597,7.597,7.59,7.59,15200.0
2011-12-21 11:55:00,10.77,10.77,10.75,10.76,68000.0,7.59,7.59,7.5759,7.583,68000.0
2011-12-21 12:00:00,10.76,10.77,10.75,10.76,34000.0,7.583,7.59,7.5759,7.583,34000.0
2011-12-21 12:05:00,10.76,10.76,10.72,10.74,132000.0,7.583,7.583,7.5548,7.5689,132000.0
2011-12-21 12:10:00,10.74,10.74,10.73,10.74,87200.0,7.5689,7.5689,7.5618,7.5689,87200.0
2011-12-21 12:15:00,10.74,10.74,10.74,10.74,58000.0,7.5689,7.5689,7.5689,7.5689,58000.0
2011-12-21 12:20:00,10.74,10.74,10.72,10.73,63600.0,7.5689,7.5689,7.5548,7.5618,63600.0
2011-12-21 12:25:00,10.72,10.72,10.7,10.71,46400.0,7.5548,7.5548,7.5407,7.5477,46400.0
2011-12-21 12:30:00,10.71,10.72,10.71,10.72,43200.0,7.5477,7.5548,7.5477,7.5548,43200.0
2011-12-21 12:35:00,10.72,10.74,10.71,10.74,46000.0,7.5548,7.5689,7.5477,7.5689,46000.0
2011-12-21 12:40:00,10.74,10.74,10.73,10.74,54800.0,7.5689,7.5689,7.5618,7.5689,54800.0
2011-12-21 12:45:00,10.74,10.75,10.74,10.74,300400.0,7.5689,7.5759,7.5689,7.5689,300400.0
2011-12-21 12:50:00,10.74,10.74,10.74,10.74,90800.0,7.5689,7.5689,7.5689,7.5689,90800.0
2011-12-21 12:55:00,10.74,10.75,10.73,10.74,100800.0,7.5689,7.5759,7.5618,7.5689,100800.0
2011-12-21 13:00:00,10.75,10.76,10.74,10.75,230000.0,7.5759,7.583,7.5689,7.5759,230000.0
2011-12-21 13:05:00,10.75,10.75,10.74,10.74,174800.0,7.5759,7.5759,7.5689,7.5689,174800.0
2011-12-21 13:10:00,10.74,10.75,10.74,10.74,60000.0,7.5689,7.5759,7.5689,7.5689,60000.0
2011-12-21 13:15:00,10.74,10.74,10.72,10.73,49200.0,7.5689,7.5689,7.5548,7.5618,49200.0
2011-12-21 13:20:00,10.73,10.74,10.73,10.73,20000.0,7.5618,7.5689,7.5618,7.5618,20000.0
2011-12-21 13:25:00,10.73,10.74,10.72,10.73,27600.0,7.5618,7.5689,7.5548,7.5618,27600.0
2011-12-21 13:30:00,10.73,10.73,10.72,10.72,30400.0,7.5618,7.5618,7.5548,7.5548,30400.0
2011-12-21 13:35:00,10.72,10.73,10.72,10.72,68000.0,7.5548,7.5618,7.5548,7.5548,68000.0
2011-12-21 13:40:00,10.72,10.72,10.7,10.71,42400.0,7.5548,7.5548,7.5407,7.5477,42400.0
2011-12-21 13:45:00,10.71,10.72,10.71,10.72,25600.0,7.5477,7.5548,7.5477,7.5548,25600.0
2011-12-21 13:50:00,10.72,10.73,10.72,10.73,252800.0,7.5548,7.5618,7.5548,7.5618,252800.0
2011-12-21 13:55:00,10.73,10.73,10.72,10.73,64800.0,7.5618,7.5618,7.5548,7.5618,64800.0
2011-12-21 14:00:00,10.73,10.77,10.73,10.75,197600.0,7.5618,7.59,7.5618,7.5759,197600.0
2011-12-21 14:05:00,10.75,10.76,10.74,10.76,66400.0,7.5759,7.583,7.5689,7.583,66400.0
2011-12-21 14:10:00,10.76,10.76,10.75,10.75,126000.0,7.583,7.583,7.5759,7.5759,126000.0
2011-12-21 14:15:00,10.75,10.76,10.74,10.75,72800.0,7.5759,7.583,7.5689,7.5759,72800.0
2011-12-21 14:20:00,10.75,10.76,10.75,10.76,36400.0,7.5759,7.583,7.5759,7.583,36400.0
2011-12-21 14:25:00,10.76,10.76,10.76,10.76,32400.0,7.583,7.583,7.583,7.583,32400.0
2011-12-21 14:30:00,10.76,10.77,10.75,10.75,174400.0,7.583,7.59,7.5759,7.5759,174400.0
2011-12-21 14:35:00,10.75,10.77,10.75,10.76,130000.0,7.5759,7.59,7.5759,7.583,130000.0
2011-12-21 14:40:00,10.76,10.78,10.76,10.76,25200.0,7.583,7.597,7.583,7.583,25200.0
2011-12-21 14:45:00,10.76,10.79,10.76,10.78,56000.0,7.583,7.6041,7.583,7.597,56000.0
2011-12-21 14:50:00,10.78,10.79,10.77,10.77,58400.0,7.597,7.6041,7.59,7.59,58400.0
2011-12-21 14:55:00,10.77,10.78,10.76,10.76,44800.0,7.59,7.597,7.583,7.583,44800.0
2011-12-21 15:00:00,10.75,10.77,10.75,10.77,132400.0,7.5759,7.59,7.5759,7.59,132400.0
2011-12-21 15:05:00,10.77,10.78,10.76,10.77,72800.0,7.59,7.597,7.583,7.59,72800.0
2011-12-21 15:10:00,10.77,10.79,10.77,10.78,66400.0,7.59,7.6041,7.59,7.597,66400.0
2011-12-21 15:15:00,10.78,10.79,10.77,10.78,160400.0,7.597,7.6041,7.59,7.597,160400.0
2011-12-21 15:20:00,10.78,10.78,10.77,10.77,91600.0,7.597,7.597,7.59,7.59,91600.0
2011-12-21 15:25:00,10.77,10.78,10.77,10.77,118400.0,7.59,7.597,7.59,7.59,118400.0
2011-12-21 15:30:00,10.77,10.79,10.77,10.78,186800.0,7.59,7.6041,7.59,7.597,186800.0
2011-12-21 15:35:00,10.78,10.8,10.78,10.8,64400.0,7.597,7.6111,7.597,7.6111,64400.0
2011-12-21 15:40:00,10.79,10.8,10.78,10.78,109200.0,7.6041,7.6111,7.597,7.597,109200.0
2011-12-21 15:45:00,10.78,10.79,10.76,10.76,106400.0,7.597,7.6041,7.583,7.583,106400.0
2011-12-21 15:50:00,10.76,10.77,10.75,10.77,134800.0,7.583,7.59,7.5759,7.59,134800.0
2011-12-21 15:55:00,10.77,10.78,10.77,10.78,143200.0,7.59,7.597,7.59,7.597,143200.0
2011-12-22 09:30:00,10.78,10.83,10.75,10.76,92400.0,7.597,7.6323,7.5759,7.583,92400.0
2011-12-22 09:35:00,10.76,10.79,10.76,10.79,70400.0,7.583,7.6041,7.583,7.6041,70400.0
2011-12-22 09:40:00,10.79,10.81,10.78,10.79,79600.0,7.6041,7.6182,7.597,7.6041,79600.0
2011-12-22 09:45:00,10.79,10.8,10.77,10.78,42400.0,7.6041,7.6111,7.59,7.597,42400.0
2011-12-22 09:50:00,10.78,10.78,10.77,10.78,48800.0,7.597,7.597,7.59,7.597,48800.0
2011-12-22 09:55:00,10.78,10.79,10.76,10.77,53200.0,7.597,7.6041,7.583,7.59,53200.0
2011-12-22 10:00:00,10.77,10.79,10.75,10.75,42400.0,7.59,7.6041,7.5759,7.5759,42400.0
2011-12-22 10:05:00,10.75,10.75,10.71,10.71,110800.0,7.5759,7.5759,7.5477,7.5477,110800.0
2011-12-22 10:10:00,10.71,10.72,10.71,10.72,90800.0,7.5477,7.5548,7.5477,7.5548,90800.0
2011-12-22 10:15:00,10.73,10.75,10.73,10.74,37200.0,7.5618,7.5759,7.5618,7.5689,37200.0
2011-12-22 10:20:00,10.74,10.74,10.72,10.73,67600.0,7.5689,7.5689,7.5548,7.5618,67600.0
2011-12-22 10:25:00,10.73,10.77,10.73,10.75,35200.0,7.5618,7.59,7.5618,7.5759,35200.0
2011-12-22 10:30:00,10.75,10.76,10.72,10.72,72800.0,7.5759,7.583,7.5548,7.5548,72800.0
2011-12-22 10:35:00,10.71,10.71,10.69,10.7,74400.0,7.5477,7.5477,7.5336,7.5407,74400.0
2011-12-22 10:40:00,10.71,10.71,10.7,10.71,26400.0,7.5477,7.5477,7.5407,7.5477,26400.0
2011-12-22 10:45:00,10.71,10.72,10.67,10.68,88400.0,7.5477,7.5548,7.5195,7.5266,88400.0
2011-12-22 10:50:00,10.68,10.68,10.67,10.68,59200.0,7.5266,7.5266,7.5195,7.5266,59200.0
2011-12-22 10:55:00,10.68,10.71,10.68,10.7,40400.0,7.5266,7.5477,7.5266,7.5407,40400.0
2011-12-22 11:00:00,10.7,10.72,10.7,10.71,64000.0,7.5407,7.5548,7.5407,7.5477,64000.0
2011-12-22 11:05:00,10.71,10.72,10.69,10.69,106800.0,7.5477,7.5548,7.5336,7.5336,106800.0
2011-12-22 11:10:00,10.69,10.71,10.69,10.69,34000.0,7.5336,7.5477,7.5336,7.5336,34000.0
2011-12-22 11:15:00,10.69,10.72,10.69,10.71,101200.0,7.5336,7.5548,7.5336,7.5477,101200.0
2011-12-22 11:20:00,10.7,10.72,10.7,10.71,55600.0,7.5407,7.5548,7.5407,7.5477,55600.0
2011-12-22 11:25:00,10.71,10.72,10.69,10.71,21200.0,7.5477,7.5548,7.5336,7.5477,21200.0
2011-12-22 11:30:00,10.71,10.72,10.71,10.71,16800.0,7.5477,7.5548,7.5477,7.5477,16800.0
2011-12-22 11:35:00,10.71,10.72,10.71,10.72,18400.0,7.5477,7.5548,7.5477,7.5548,18400.0
2011-12-22 11:40:00,10.72,10.74,10.72,10.74,31200.0,7.5548,7.5689,7.5548,7.5689,31200.0
2011-12-22 11:45:00,10.74,10.74,10.72,10.72,47600.0,7.5689,7.5689,7.5548,7.5548,47600.0
2011-12-22 11:50:00,10.72,10.73,10.72,10.72,26800.0,7.5548,7.5618,7.5548,7.5548,26800.0
2011-12-22 11:55:00,10.72,10.74,10.72,10.73,29600.0,7.5548,7.5689,7.5548,7.5618,29600.0
2011-12-22 12:00:00,10.73,10.74,10.73,10.74,8400.0,7.5618,7.5689,7.5618,7.5689,8400.0
2011-12-22 12:05:00,10.74,10.74,10.73,10.74,47200.0,7.5689,7.5689,7.5618,7.5689,47200.0
2011-12-22 12:10:00,10.74,10.74,10.74,10.74,16000.0,7.5689,7.5689,7.5689,7.5689,16000.0
2011-12-22 12:15:00,10.74,10.75,10.74,10.75,22400.0,7.5689,7.5759,7.5689,7.5759,22400.0
2011-12-22 12:20:00,10.75,10.76,10.75,10.75,29600.0,7.5759,7.583,7.5759,7.5759,29600.0
2011-12-22 12:25:00,10.75,10.75,10.74,10.75,94800.0,7.5759,7.5759,7.5689,7.5759,94800.0
2011-12-22 12:30:00,10.75,10.75,10.73,10.75,37600.0,7.5759,7.5759,7.5618,7.5759,37600.0
2011-12-22 12:35:00,10.74,10.75,10.74,10.74,19200.0,7.5689,7.5759,7.5689,7.5689,19200.0
2011-12-22 12:40:00,10.74,10.75,10.74,10.75,18800.0,7.5689,7.5759,7.5689,7.5759,18800.0
2011-12-22 12:45:00,10.75,10.75,10.73,10.74,16800.0,7.5759,7.5759,7.5618,7.5689,16800.0
2011-12-22 12:50:00,10.74,10.74,10.73,10.74,22000.0,7.5689,7.5689,7.5618,7.5689,22000.0
2011-12-22 12:55:00,10.74,10.74,10.74,10.74,3200.0,7.5689,7.5689,7.5689,7.5689,3200.0
2011-12-22 13:00:00,10.74,10.74,10.73,10.74,38400.0,7.5689,7.5689,7.5618,7.5689,38400.0
2011-12-22 13:05:00,10.74,10.74,10.74,10.74,16000.0,7.5689,7.5689,7.5689,7.5689,16000.0
2011-12-22 13:10:00,10.74,10.74,10.73,10.74,21600.0,7.5689,7.5689,7.5618,7.5689,21600.0
2011-12-22 13:15:00,10.73,10.74,10.73,10.73,18000.0,7.5618,7.5689,7.5618,7.5618,18000.0
2011-12-22 13:20:00,10.73,10.73,10.72,10.72,16800.0,7.5618,7.5618,7.5548,7.5548,16800.0
2011-12-22 13:25:00,10.72,10.73,10.72,10.72,68800.0,7.5548,7.5618,7.5548,7.5548,68800.0
2011-12-22 13:30:00,10.72,10.73,10.72,10.73,50000.0,7.5548,7.5618,7.5548,7.5618,50000.0
2011-12-22 13:35:00,10.73,10.74,10.72,10.73,47200.0,7.5618,7.5689,7.5548,7.5618,47200.0
2011-12-22 13:40:00,10.73,10.73,10.72,10.72,30000.0,7.5618,7.5618,7.5548,7.5548,30000.0
2011-12-22 13:45:00,10.72,10.73,10.72,10.73,15600.0,7.5548,7.5618,7.5548,7.5618,15600.0
2011-12-22 13:50:00,10.73,10.73,10.71,10.72,30800.0,7.5618,7.5618,7.5477,7.5548,30800.0
2011-12-22 13:55:00,10.72,10.72,10.7,10.7,35600.0,7.5548,7.5548,7.5407,7.5407,35600.0
2011-12-22 14:00:00,10.7,10.7,10.69,10.69,30800.0,7.5407,7.5407,7.5336,7.5336,30800.0
2011-12-22 14:05:00,10.69,10.69,10.68,10.69,38800.0,7.5336,7.5336,7.5266,7.5336,38800.0
2011-12-22 14:10:00,10.69,10.69,10.69,10.69,9200.0,7.5336,7.5336,7.5336,7.5336,9200.0
2011-12-22 14:15:00,10.7,10.71,10.69,10.69,25200.0,7.5407,7.5477,7.5336,7.5336,25200.0
2011-12-22 14:20:00,10.69,10.7,10.69,10.7,18800.0,7.5336,7.5407,7.5336,7.5407,18800.0
2011-12-22 14:25:00,10.7,10.7,10.7,10.7,39600.0,7.5407,7.5407,7.5407,7.5407,39600.0
2011-12-22 14:30:00,10.7,10.7,10.69,10.69,79600.0,7.5407,7.5407,7.5336,7.5336,79600.0
2011-12-22 14:35:00,10.69,10.69,10.68,10.68,72800.0,7.5336,7.5336,7.5266,7.5266,72800.0
2011-12-22 14:40:00,10.68,10.69,10.68,10.69,42000.0,7.5266,7.5336,7.5266,7.5336,42000.0
2011-12-22 14:45:00,10.68,10.69,10.68,10.68,78400.0,7.5266,7.5336,7.5266,7.5266,78400.0
2011-12-22 14:50:00,10.68,10.69,10.67,10.69,58400.0,7.5266,7.5336,7.5195,7.5336,58400.0
2011-12-22 14:55:00,10.69,10.69,10.68,10.68,48000.0,7.5336,7.5336,7.5266,7.5266,48000.0
2011-12-22 15:00:00,10.68,10.7,10.68,10.69,44000.0,7.5266,7.5407,7.5266,7.5336,44000.0
2011-12-22 15:05:00,10.69,10.71,10.69,10.7,38000.0,7.5336,7.5477,7.5336,7.5407,38000.0
2011-12-22 15:10:00,10.7,10.71,10.7,10.71,34000.0,7.5407,7.5477,7.5407,7.5477,34000.0
2011-12-22 15:15:00,10.71,10.72,10.71,10.72,38000.0,7.5477,7.5548,7.5477,7.5548,38000.0
2011-12-22 15:20:00,10.72,10.73,10.72,10.73,35200.0,7.5548,7.5618,7.5548,7.5618,35200.0
2011-12-22 15:25:00,10.73,10.73,10.72,10.72,53600.0,7.5618,7.5618,7.5548,7.5548,53600.0
2011-12-22 15:30:00,10.73,10.73,10.72,10.72,70800.0,7.5618,7.5618,7.5548,7.5548,70800.0
2011-12-22 15:35:00,10.72,10.73,10.72,10.72,84400.0,7.5548,7.5618,7.5548,7.5548,84400.0
2011-12-22 15:40:00,10.72,10.72,10.7,10.71,81200.0,7.5548,7.5548,7.5407,7.5477,81200.0
2011-12-22 15:45:00,10.71,10.71,10.71,10.71,74400.0,7.5477,7.5477,7.5477,7.5477,74400.0
2011-12-22 15:50:00,10.71,10.72,10.71,10.71,104400.0,7.5477,7.5548,7.5477,7.5477,104400.0
2011-12-22 15:55:00,10.71,10.72,10.7,10.72,435600.0,7.5477,7.5548,7.5407,7.5548,435600.0
2011-12-23 09:30:00,10.73,10.81,10.72,10.74,59200.0,7.5618,7.6182,7.5548,7.5689,59200.0
2011-12-23 09:35:00,10.74,10.75,10.71,10.73,80000.0,7.5689,7.5759,7.5477,7.5618,80000.0
2011-12-23 09:40:00,10.74,10.75,10.73,10.74,128400.0,7.5689,7.5759,7.5618,7.5689,128400.0
2011-12-23 09:45:00,10.74,10.75,10.71,10.72,60800.0,7.5689,7.5759,7.5477,7.5548,60800.0
2011-12-23 09:50:00,10.72,10.76,10.72,10.75,20000.0,7.5548,7.583,7.5548,7.5759,20000.0
2011-12-23 09:55:00,10.75,10.76,10.75,10.76,12000.0,7.5759,7.583,7.5759,7.583,12000.0
2011-12-23 10:00:00,10.76,10.76,10.74,10.76,26000.0,7.583,7.583,7.5689,7.583,26000.0
2011-12-23 10:05:00,10.76,10.78,10.76,10.77,20000.0,7.583,7.597,7.583,7.59,20000.0
2011-12-23 10:10:00,10.76,10.77,10.74,10.74,28000.0,7.583,7.59,7.5689,7.5689,28000.0
2011-12-23 10:15:00,10.74,10.75,10.73,10.74,67200.0,7.5689,7.5759,7.5618,7.5689,67200.0
2011-12-23 10:20:00,10.74,10.76,10.74,10.76,12400.0,7.5689,7.583,7.5689,7.583,12400.0
2011-12-23 10:25:00,10.76,10.76,10.75,10.76,7600.0,7.583,7.583,7.5759,7.583,7600.0
2011-12-23 10:30:00,10.76,10.76,10.75,10.76,9200.0,7.583,7.583,7.5759,7.583,9200.0
2011-12-23 10:35:00,10.77,10.78,10.76,10.77,16400.0,7.59,7.597,7.583,7.59,16400.0
2011-12-23 10:40:00,10.77,10.78,10.76,10.77,14400.0,7.59,7.597,7.583,7.59,14400.0
2011-12-23 10:45:00,10.77,10.77,10.76,10.77,10400.0,7.59,7.59,7.583,7.59,10400.0
2011-12-23 10:50:00,10.77,10.78,10.77,10.78,10800.0,7.59,7.597,7.59,7.597,10800.0
2011-12-23 10:55:00,10.78,10.78,10.78,10.78,11600.0,7.597,7.597,7.597,7.597,11600.0
2011-12-23 11:00:00,10.78,10.81,10.78,10.81,49200.0,7.597,7.6182,7.597,7.6182,49200.0
2011-12-23 11:05:00,10.81,10.81,10.81,10.81,16800.0,7.6182,7.6182,7.6182,7.6182,16800.0
2011-12-23 11:10:00,10.81,10.84,10.81,10.83,48800.0,7.6182,7.6393,7.6182,7.6323,48800.0
2011-12-23 11:15:00,10.83,10.84,10.83,10.83,50000.0,7.6323,7.6393,7.6323,7.6323,50000.0
2011-12-23 11:20:00,10.83,10.83,10.82,10.82,15600.0,7.6323,7.6323,7.6252,7.6252,15600.0
2011-12-23 11:25:00,10.83,10.83,10.82,10.83,8000.0,7.6323,7.6323,7.6252,7.6323,8000.0
2011-12-23 11:30:00,10.84,10.86,10.84,10.85,40400.0,7.6393,7.6534,7.6393,7.6464,40400.0
2011-12-23 11:35:00,10.85,10.85,10.81,10.81,199600.0,7.6464,7.6464,7.6182,7.6182,199600.0
2011-12-23 11:40:00,10.81,10.81,10.81,10.81,32000.0,7.6182,7.6182,7.6182,7.6182,32000.0
2011-12-23 11:45:00,10.81,10.81,10.81,10.81,6400.0,7.6182,7.6182,7.6182,7.6182,6400.0
2011-12-23 11:50:00,10.81,10.82,10.81,10.81,12800.0,7.6182,7.6252,7.6182,7.6182,12800.0
2011-12-23 11:55:00,10.81,10.84,10.81,10.83,24800.0,7.6182,7.6393,7.6182,7.6323,24800.0
2011-12-23 12:00:00,10.83,10.84,10.83,10.84,4400.0,7.6323,7.6393,7.6323,7.6393,4400.0
2011-12-23 12:05:00,10.83,10.84,10.83,10.84,30000.0,7.6323,7.6393,7.6323,7.6393,30000.0
2011-12-23 12:10:00,10.84,10.86,10.84,10.86,18000.0,7.6393,7.6534,7.6393,7.6534,18000.0
2011-12-23 12:15:00,10.85,10.85,10.85,10.85,13200.0,7.6464,7.6464,7.6464,7.6464,13200.0
2011-12-23 12:20:00,10.85,10.87,10.85,10.87,78000.0,7.6464,7.6605,7.6464,7.6605,78000.0
2011-12-23 12:25:00,10.87,10.87,10.85,10.87,48400.0,7.6605,7.6605,7.6464,7.6605,48400.0
2011-12-23 12:30:00,10.87,10.88,10.86,10.87,23600.0,7.6605,7.6675,7.6534,7.6605,23600.0
2011-12-23 12:35:00,10.88,10.88,10.87,10.87,14400.0,7.6675,7.6675,7.6605,7.6605,14400.0
2011-12-23 12:40:00,10.87,10.88,10.87,10.88,16800.0,7.6605,7.6675,7.6605,7.6675,16800.0
2011-12-23 12:45:00,10.88,10.88,10.88,10.88,16800.0,7.6675,7.6675,7.6675,7.6675,16800.0
2011-12-23 12:50:00,10.88,10.88,10.88,10.88,3200.0,7.6675,7.6675,7.6675,7.6675,3200.0
2011-12-23 12:55:00,10.88,10.9,10.88,10.89,20400.0,7.6675,7.6816,7.6675,7.6746,20400.0
2011-12-23 13:00:00,10.9,10.9,10.89,10.9,39600.0,7.6816,7.6816,7.6746,7.6816,39600.0
2011-12-23 13:05:00,10.9,10.9,10.88,10.88,23600.0,7.6816,7.6816,7.6675,7.6675,23600.0
2011-12-23 13:10:00,10.88,10.88,10.88,10.88,15200.0,7.6675,7.6675,7.6675,7.6675,15200.0
2011-12-23 13:15:00,10.89,10.89,10.88,10.88,13200.0,7.6746,7.6746,7.6675,7.6675,13200.0
2011-12-23 13:20:00,10.88,10.88,10.88,10.88,52000.0,7.6675,7.6675,7.6675,7.6675,52000.0
2011-12-23 13:25:00,10.88,10.88,10.88,10.88,16000.0,7.6675,7.6675,7.6675,7.6675,16000.0
2011-12-23 13:30:00,10.88,10.88,10.87,10.87,14000.0,7.6675,7.6675,7.6605,7.6605,14000.0
2011-12-23 13:35:00,10.87,10.87,10.86,10.87,10400.0,7.6605,7.6605,7.6534,7.6605,10400.0
2011-12-23 13:40:00,10.87,10.87,10.87,10.87,13200.0,7.6605,7.6605,7.6605,7.6605,13200.0
2011-12-23 13:45:00,10.87,10.87,10.87,10.87,7600.0,7.6605,7.6605,7.6605,7.6605,7600.0
2011-12-23 13:50:00,10.87,10.88,10.87,10.88,17200.0,7.6605,7.6675,7.6605,7.6675,17200.0
2011-12-23 13:55:00,10.88,10.89,10.88,10.89,13600.0,7.6675,7.6746,7.6675,7.6746,13600.0
2011-12-23 14:00:00,10.88,10.89,10.88,10.88,20400.0,7.6675,7.6746,7.6675,7.6675,20400.0
2011-12-23 14:05:00,10.88,10.88,10.87,10.87,8800.0,7.6675,7.6675,7.6605,7.6605,8800.0
2011-12-23 14:10:00,10.87,10.88,10.87,10.88,12000.0,7.6605,7.6675,7.6605,7.6675,12000.0
2011-12-23 14:15:00,10.88,10.89,10.88,10.89,28800.0,7.6675,7.6746,7.6675,7.6746,28800.0
2011-12-23 14:20:00,10.89,10.89,10.88,10.88,17600.0,7.6746,7.6746,7.6675,7.6675,17600.0
2011-12-23 14:25:00,10.88,10.88,10.88,10.88,7600.0,7.6675,7.6675,7.6675,7.6675,7600.0
2011-12-23 14:30:00,10.88,10.88,10.88,10.88,29600.0,7.6675,7.6675,7.6675,7.6675,29600.0
2011-12-23 14:35:00,10.88,10.88,10.88,10.88,16800.0,7.6675,7.6675,7.6675,7.6675,16800.0
2011-12-23 14:40:00,10.88,10.88,10.88,10.88,31200.0,7.6675,7.6675,7.6675,7.6675,31200.0
2011-12-23 14:45:00,10.88,10.88,10.88,10.88,16800.0,7.6675,7.6675,7.6675,7.6675,16800.0
2011-12-23 14:50:00,10.88,10.88,10.88,10.88,18000.0,7.6675,7.6675,7.6675,7.6675,18000.0
2011-12-23 14:55:00,10.88,10.88,10.88,10.88,18000.0,7.6675,7.6675,7.6675,7.6675,18000.0
2011-12-23 15:00:00,10.88,10.88,10.88,10.88,15600.0,7.6675,7.6675,7.6675,7.6675,15600.0
2011-12-23 15:05:00,10.88,10.88,10.88,10.88,17600.0,7.6675,7.6675,7.6675,7.6675,17600.0
2011-12-23 15:10:00,10.88,10.88,10.88,10.88,36400.0,7.6675,7.6675,7.6675,7.6675,36400.0
2011-12-23 15:15:00,10.88,10.88,10.88,10.88,53200.0,7.6675,7.6675,7.6675,7.6675,53200.0
2011-12-23 15:20:00,10.88,10.89,10.88,10.89,50000.0,7.6675,7.6746,7.6675,7.6746,50000.0
2011-12-23 15:25:00,10.89,10.89,10.88,10.88,104400.0,7.6746,7.6746,7.6675,7.6675,104400.0
2011-12-23 15:30:00,10.88,10.89,10.88,10.88,57600.0,7.6675,7.6746,7.6675,7.6675,57600.0
2011-12-23 15:35:00,10.89,10.89,10.88,10.89,30800.0,7.6746,7.6746,7.6675,7.6746,30800.0
2011-12-23 15:40:00,10.89,10.9,10.89,10.9,100800.0,7.6746,7.6816,7.6746,7.6816,100800.0
2011-12-23 15:45:00,10.9,10.9,10.89,10.89,93600.0,7.6816,7.6816,7.6746,7.6746,93600.0
2011-12-23 15:50:00,10.89,10.91,10.89,10.9,106400.0,7.6746,7.6887,7.6746,7.6816,106400.0
2011-12-23 15:55:00,10.9,10.92,10.9,10.92,238400.0,7.6816,7.6957,7.6816,7.6957,238400.0
2011-12-27 09:30:00,10.89,10.93,10.83,10.85,98800.0,7.6746,7.7028,7.6323,7.6464,98800.0
2011-12-27 09:35:00,10.86,10.88,10.86,10.88,23600.0,7.6534,7.6675,7.6534,7.6675,23600.0
2011-12-27 09:40:00,10.89,10.94,10.89,10.94,49200.0,7.6746,7.7098,7.6746,7.7098,49200.0
2011-12-27 09:45:00,10.94,10.95,10.91,10.95,78400.0,7.7098,7.7168,7.6887,7.7168,78400.0
2011-12-27 09:50:00,10.95,10.97,10.93,10.94,87600.0,7.7168,7.7309,7.7028,7.7098,87600.0
2011-12-27 09:55:00,10.94,10.98,10.94,10.97,104800.0,7.7098,7.738,7.7098,7.7309,104800.0
2011-12-27 10:00:00,10.97,10.99,10.96,10.98,65200.0,7.7309,7.745,7.7239,7.738,65200.0
2011-12-27 10:05:00,10.98,11.0,10.97,10.97,70400.0,7.738,7.7521,7.7309,7.7309,70400.0
2011-12-27 10:10:00,10.97,10.98,10.96,10.98,92000.0,7.7309,7.738,7.7239,7.738,92000.0
2011-12-27 10:15:00,10.98,11.0,10.97,10.99,63200.0,7.738,7.7521,7.7309,7.745,63200.0
2011-12-27 10:20:00,10.99,10.99,10.99,10.99,24000.0,7.745,7.745,7.745,7.745,24000.0
2011-12-27 10:25:00,10.99,10.99,10.97,10.99,61200.0,7.745,7.745,7.7309,7.745,61200.0
2011-12-27 10:30:00,10.99,10.99,10.98,10.99,31600.0,7.745,7.745,7.738,7.745,31600.0
2011-12-27 10:35:00,10.99,10.99,10.98,10.98,20800.0,7.745,7.745,7.738,7.738,20800.0
2011-12-27 10:40:00,10.98,10.98,10.97,10.97,33600.0,7.738,7.738,7.7309,7.7309,33600.0
2011-12-27 10:45:00,10.96,10.97,10.95,10.96,38000.0,7.7239,7.7309,7.7168,7.7239,38000.0
2011-12-27 10:50:00,10.96,10.97,10.95,10.95,72400.0,7.7239,7.7309,7.7168,7.7168,72400.0
2011-12-27 10:55:00,10.95,10.95,10.94,10.94,24000.0,7.7168,7.7168,7.7098,7.7098,24000.0
2011-12-27 11:00:00,10.94,10.95,10.93,10.93,66800.0,7.7098,7.7168,7.7028,7.7028,66800.0
2011-12-27 11:05:00,10.93,10.94,10.92,10.92,35600.0,7.7028,7.7098,7.6957,7.6957,35600.0
2011-12-27 11:10:00,10.92,10.94,10.91,10.94,97600.0,7.6957,7.7098,7.6887,7.7098,97600.0
2011-12-27 11:15:00,10.95,10.95,10.94,10.94,35600.0,7.7168,7.7168,7.7098,7.7098,35600.0
2011-12-27 11:20:00,10.95,10.95,10.94,10.94,11200.0,7.7168,7.7168,7.7098,7.7098,11200.0
2011-12-27 11:25:00,10.94,10.96,10.94,10.96,12800.0,7.7098,7.7239,7.7098,7.7239,12800.0
2011-12-27 11:30:00,10.96,10.97,10.95,10.97,52000.0,7.7239,7.7309,7.7168,7.7309,52000.0
2011-12-27 11:35:00,10.96,10.98,10.96,10.98,54400.0,7.7239,7.738,7.7239,7.738,54400.0
2011-12-27 11:40:00,10.97,10.98,10.97,10.97,26800.0,7.7309,7.738,7.7309,7.7309,26800.0
2011-12-27 11:45:00,10.97,10.97,10.97,10.97,6800.0,7.7309,7.7309,7.7309,7.7309,6800.0
2011-12-27 11:50:00,10.97,10.97,10.96,10.97,13200.0,7.7309,7.7309,7.7239,7.7309,13200.0
2011-12-27 11:55:00,10.96,10.97,10.96,10.97,8400.0,7.7239,7.7309,7.7239,7.7309,8400.0
2011-12-27 12:00:00,10.97,10.98,10.97,10.98,22400.0,7.7309,7.738,7.7309,7.738,22400.0
2011-12-27 12:05:00,10.98,10.98,10.97,10.97,18800.0,7.738,7.738,7.7309,7.7309,18800.0
2011-12-27 12:10:00,10.98,10.98,10.97,10.97,6400.0,7.738,7.738,7.7309,7.7309,6400.0
2011-12-27 12:15:00,10.97,10.99,10.97,10.99,82000.0,7.7309,7.745,7.7309,7.745,82000.0
2011-12-27 12:20:00,10.99,10.99,10.99,10.99,25600.0,7.745,7.745,7.745,7.745,25600.0
2011-12-27 12:25:00,10.99,10.99,10.98,10.98,12000.0,7.745,7.745,7.738,7.738,12000.0
2011-12-27 12:30:00,10.99,10.99,10.99,10.99,16400.0,7.745,7.745,7.745,7.745,16400.0
2011-12-27 12:35:00,10.99,10.99,10.99,10.99,10800.0,7.745,7.745,7.745,7.745,10800.0
2011-12-27 12:40:00,10.99,10.99,10.99,10.99,13200.0,7.745,7.745,7.745,7.745,13200.0
2011-12-27 12:45:00,10.99,11.0,10.99,10.99,14800.0,7.745,7.7521,7.745,7.745,14800.0
2011-12-27 12:50:00,10.99,10.99,10.99,10.99,8800.0,7.745,7.745,7.745,7.745,8800.0
2011-12-27 12:55:00,10.99,10.99,10.98,10.98,6400.0,7.745,7.745,7.738,7.738,6400.0
2011-12-27 13:00:00,10.98,10.98,10.97,10.97,9600.0,7.738,7.738,7.7309,7.7309,9600.0
2011-12-27 13:05:00,10.97,10.98,10.96,10.96,21200.0,7.7309,7.738,7.7239,7.7239,21200.0
2011-12-27 13:10:00,10.96,10.97,10.96,10.96,33200.0,7.7239,7.7309,7.7239,7.7239,33200.0
2011-12-27 13:15:00,10.96,10.96,10.96,10.96,18800.0,7.7239,7.7239,7.7239,7.7239,18800.0
2011-12-27 13:20:00,10.96,10.96,10.95,10.95,23200.0,7.7239,7.7239,7.7168,7.7168,23200.0
2011-12-27 13:25:00,10.95,10.96,10.95,10.95,28000.0,7.7168,7.7239,7.7168,7.7168,28000.0
2011-12-27 13:30:00,10.95,10.96,10.95,10.95,29600.0,7.7168,7.7239,7.7168,7.7168,29600.0
2011-12-27 13:35:00,10.95,10.96,10.95,10.96,20000.0,7.7168,7.7239,7.7168,7.7239,20000.0
2011-12-27 13:40:00,10.96,10.96,10.96,10.96,9600.0,7.7239,7.7239,7.7239,7.7239,9600.0
2011-12-27 13:45:00,10.96,10.99,10.96,10.98,18800.0,7.7239,7.745,7.7239,7.738,18800.0
2011-12-27 13:50:00,10.98,10.99,10.98,10.99,18400.0,7.738,7.745,7.738,7.745,18400.0
2011-12-27 13:55:00,10.99,10.99,10.99,10.99,12400.0,7.745,7.745,7.745,7.745,12400.0
2011-12-27 14:00:00,11.0,11.0,10.99,10.99,14000.0,7.7521,7.7521,7.745,7.745,14000.0
2011-12-27 14:05:00,11.0,11.0,10.99,10.99,32400.0,7.7521,7.7521,7.745,7.745,32400.0
2011-12-27 14:10:00,10.99,11.0,10.99,11.0,16400.0,7.745,7.7521,7.745,7.7521,16400.0
2011-12-27 14:15:00,11.0,11.0,10.99,11.0,19600.0,7.7521,7.7521,7.745,7.7521,19600.0
2011-12-27 14:20:00,11.0,11.0,11.0,11.0,32800.0,7.7521,7.7521,7.7521,7.7521,32800.0
2011-12-27 14:25:00,11.0,11.02,11.0,11.01,61200.0,7.7521,7.7662,7.7521,7.7591,61200.0
2011-12-27 14:30:00,11.01,11.01,10.99,10.99,40800.0,7.7591,7.7591,7.745,7.745,40800.0
2011-12-27 14:35:00,11.0,11.01,11.0,11.01,23200.0,7.7521,7.7591,7.7521,7.7591,23200.0
2011-12-27 14:40:00,11.01,11.02,11.01,11.01,24400.0,7.7591,7.7662,7.7591,7.7591,24400.0
2011-12-27 14:45:00,11.01,11.02,11.01,11.01,28400.0,7.7591,7.7662,7.7591,7.7591,28400.0
2011-12-27 14:50:00,11.01,11.01,11.01,11.01,32400.0,7.7591,7.7591,7.7591,7.7591,32400.0
2011-12-27 14:55:00,11.02,11.02,11.01,11.01,28000.0,7.7662,7.7662,7.7591,7.7591,28000.0
2011-12-27 15:00:00,11.01,11.01,11.01,11.01,21600.0,7.7591,7.7591,7.7591,7.7591,21600.0
2011-12-27 15:05:00,11.01,11.02,11.01,11.01,42000.0,7.7591,7.7662,7.7591,7.7591,42000.0
2011-12-27 15:10:00,11.01,11.02,11.01,11.01,45600.0,7.7591,7.7662,7.7591,7.7591,45600.0
2011-12-27 15:15:00,11.01,11.01,11.01,11.01,25200.0,7.7591,7.7591,7.7591,7.7591,25200.0
2011-12-27 15:20:00,11.01,11.01,11.0,11.0,54400.0,7.7591,7.7591,7.7521,7.7521,54400.0
2011-12-27 15:25:00,11.0,11.01,11.0,11.0,55200.0,7.7521,7.7591,7.7521,7.7521,55200.0
2011-12-27 15:30:00,11.01,11.01,10.99,11.0,62800.0,7.7591,7.7591,7.745,7.7521,62800.0
2011-12-27 15:35:00,11.0,11.0,10.98,10.98,68400.0,7.7521,7.7521,7.738,7.738,68400.0
2011-12-27 15:40:00,10.98,10.99,10.97,10.98,109600.0,7.738,7.745,7.7309,7.738,109600.0
2011-12-27 15:45:00,10.98,10.98,10.97,10.97,64400.0,7.738,7.738,7.7309,7.7309,64400.0
2011-12-27 15:50:00,10.97,10.98,10.97,10.98,105200.0,7.7309,7.738,7.7309,7.738,105200.0
2011-12-27 15:55:00,10.98,10.98,10.97,10.97,128000.0,7.738,7.738,7.7309,7.7309,128000.0
2011-12-28 09:30:00,10.99,11.04,10.99,11.03,257200.0,7.745,7.7803,7.745,7.7732,257200.0
2011-12-28 09:35:00,11.03,11.07,11.03,11.06,72000.0,7.7732,7.8014,7.7732,7.7944,72000.0
2011-12-28 09:40:00,11.06,11.07,11.02,11.03,84800.0,7.7944,7.8014,7.7662,7.7732,84800.0
2011-12-28 09:45:00,11.02,11.03,10.99,10.99,124000.0,7.7662,7.7732,7.745,7.745,124000.0
2011-12-28 09:50:00,11.0,11.0,10.96,10.96,57600.0,7.7521,7.7521,7.7239,7.7239,57600.0
2011-12-28 09:55:00,10.96,10.98,10.95,10.97,108400.0,7.7239,7.738,7.7168,7.7309,108400.0
2011-12-28 10:00:00,10.97,10.99,10.97,10.98,136800.0,7.7309,7.745,7.7309,7.738,136800.0
2011-12-28 10:05:00,10.98,11.01,10.96,11.01,124400.0,7.738,7.7591,7.7239,7.7591,124400.0
2011-12-28 10:10:00,11.01,11.01,10.97,10.97,63200.0,7.7591,7.7591,7.7309,7.7309,63200.0
2011-12-28 10:15:00,10.97,10.97,10.93,10.96,74400.0,7.7309,7.7309,7.7028,7.7239,74400.0
2011-12-28 10:20:00,10.96,10.97,10.94,10.94,47200.0,7.7239,7.7309,7.7098,7.7098,47200.0
2011-12-28 10:25:00,10.94,10.94,10.92,10.93,71200.0,7.7098,7.7098,7.6957,7.7028,71200.0
2011-12-28 10:30:00,10.93,10.95,10.93,10.94,42400.0,7.7028,7.7168,7.7028,7.7098,42400.0
2011-12-28 10:35:00,10.94,10.94,10.92,10.94,52000.0,7.7098,7.7098,7.6957,7.7098,52000.0
2011-12-28 10:40:00,10.94,10.95,10.92,10.93,191200.0,7.7098,7.7168,7.6957,7.7028,191200.0
2011-12-28 10:45:00,10.93,10.94,10.92,10.92,72400.0,7.7028,7.7098,7.6957,7.6957,72400.0
2011-12-28 10:50:00,10.92,10.92,10.9,10.91,192000.0,7.6957,7.6957,7.6816,7.6887,192000.0
2011-12-28 10:55:00,10.92,10.93,10.91,10.92,40400.0,7.6957,7.7028,7.6887,7.6957,40400.0
2011-12-28 11:00:00,10.92,10.92,10.91,10.92,42000.0,7.6957,7.6957,7.6887,7.6957,42000.0
2011-12-28 11:05:00,10.92,10.94,10.92,10.94,139600.0,7.6957,7.7098,7.6957,7.7098,139600.0
2011-12-28 11:10:00,10.94,10.95,10.94,10.94,39600.0,7.7098,7.7168,7.7098,7.7098,39600.0
2011-12-28 11:15:00,10.94,10.94,10.93,10.93,52800.0,7.7098,7.7098,7.7028,7.7028,52800.0
2011-12-28 11:20:00,10.93,10.93,10.92,10.93,23200.0,7.7028,7.7028,7.6957,7.7028,23200.0
2011-12-28 11:25:00,10.93,10.93,10.91,10.91,53200.0,7.7028,7.7028,7.6887,7.6887,53200.0
2011-12-28 11:30:00,10.91,10.92,10.91,10.91,134400.0,7.6887,7.6957,7.6887,7.6887,134400.0
2011-12-28 11:35:00,10.91,10.92,10.91,10.91,85600.0,7.6887,7.6957,7.6887,7.6887,85600.0
2011-12-28 11:40:00,10.92,10.92,10.9,10.9,74400.0,7.6957,7.6957,7.6816,7.6816,74400.0
2011-12-28 11:45:00,10.9,10.9,10.9,10.9,49200.0,7.6816,7.6816,7.6816,7.6816,49200.0
2011-12-28 11:50:00,10.9,10.9,10.89,10.89,61200.0,7.6816,7.6816,7.6746,7.6746,61200.0
2011-12-28 11:55:00,10.89,10.9,10.88,10.9,23200.0,7.6746,7.6816,7.6675,7.6816,23200.0
2011-12-28 12:00:00,10.9,10.9,10.9,10.9,32400.0,7.6816,7.6816,7.6816,7.6816,32400.0
2011-12-28 12:05:00,10.9,10.9,10.87,10.88,37600.0,7.6816,7.6816,7.6605,7.6675,37600.0
2011-12-28 12:10:00,10.88,10.9,10.88,10.9,80400.0,7.6675,7.6816,7.6675,7.6816,80400.0
2011-12-28 12:15:00,10.9,10.92,10.9,10.92,61600.0,7.6816,7.6957,7.6816,7.6957,61600.0
2011-12-28 12:20:00,10.92,10.93,10.92,10.93,30400.0,7.6957,7.7028,7.6957,7.7028,30400.0
2011-12-28 12:25:00,10.93,10.93,10.91,10.91,70000.0,7.7028,7.7028,7.6887,7.6887,70000.0
2011-12-28 12:30:00,10.91,10.92,10.91,10.92,28000.0,7.6887,7.6957,7.6887,7.6957,28000.0
2011-12-28 12:35:00,10.92,10.94,10.92,10.93,49600.0,7.6957,7.7098,7.6957,7.7028,49600.0
2011-12-28 12:40:00,10.93,10.94,10.93,10.94,146800.0,7.7028,7.7098,7.7028,7.7098,146800.0
2011-12-28 12:45:00,10.94,10.94,10.92,10.92,58000.0,7.7098,7.7098,7.6957,7.6957,58000.0
2011-12-28 12:50:00,10.92,10.92,10.89,10.9,76800.0,7.6957,7.6957,7.6746,7.6816,76800.0
2011-12-28 12:55:00,10.9,10.9,10.88,10.88,51600.0,7.6816,7.6816,7.6675,7.6675,51600.0
2011-12-28 13:00:00,10.89,10.9,10.88,10.9,106400.0,7.6746,7.6816,7.6675,7.6816,106400.0
2011-12-28 13:05:00,10.9,10.9,10.89,10.9,30800.0,7.6816,7.6816,7.6746,7.6816,30800.0
2011-12-28 13:10:00,10.9,10.91,10.9,10.91,47600.0,7.6816,7.6887,7.6816,7.6887,47600.0
2011-12-28 13:15:00,10.91,10.93,10.91,10.91,76000.0,7.6887,7.7028,7.6887,7.6887,76000.0
2011-12-28 13:20:00,10.91,10.92,10.91,10.92,30000.0,7.6887,7.6957,7.6887,7.6957,30000.0
2011-12-28 13:25:00,10.92,10.92,10.9,10.92,54000.0,7.6957,7.6957,7.6816,7.6957,54000.0
2011-12-28 13:30:00,10.92,10.94,10.92,10.94,20800.0,7.6957,7.7098,7.6957,7.7098,20800.0
2011-12-28 13:35:00,10.94,10.95,10.94,10.94,41200.0,7.7098,7.7168,7.7098,7.7098,41200.0
2011-12-28 13:40:00,10.94,10.95,10.94,10.94,35200.0,7.7098,7.7168,7.7098,7.7098,35200.0
2011-12-28 13:45:00,10.94,10.97,10.94,10.96,78400.0,7.7098,7.7309,7.7098,7.7239,78400.0
2011-12-28 13:50:00,10.96,10.96,10.95,10.95,18800.0,7.7239,7.7239,7.7168,7.7168,18800.0
2011-12-28 13:55:00,10.95,10.96,10.95,10.96,34400.0,7.7168,7.7239,7.7168,7.7239,34400.0
2011-12-28 14:00:00,10.96,10.96,10.94,10.94,75200.0,7.7239,7.7239,7.7098,7.7098,75200.0
2011-12-28 14:05:00,10.94,10.95,10.93,10.93,66400.0,7.7098,7.7168,7.7028,7.7028,66400.0
2011-12-28 14:10:00,10.93,10.94,10.92,10.93,44400.0,7.7028,7.7098,7.6957,7.7028,44400.0
2011-12-28 14:15:00,10.94,10.94,10.92,10.93,42800.0,7.7098,7.7098,7.6957,7.7028,42800.0
2011-12-28 14:20:00,10.93,10.95,10.93,10.94,71200.0,7.7028,7.7168,7.7028,7.7098,71200.0
2011-12-28 14:25:00,10.95,10.97,10.94,10.96,47600.0,7.7168,7.7309,7.7098,7.7239,47600.0
2011-12-28 14:30:00,10.96,10.97,10.96,10.96,63200.0,7.7239,7.7309,7.7239,7.7239,63200.0
2011-12-28 14:35:00,10.96,10.97,10.96,10.96,99200.0,7.7239,7.7309,7.7239,7.7239,99200.0
2011-12-28 14:40:00,10.96,10.96,10.94,10.94,64800.0,7.7239,7.7239,7.7098,7.7098,64800.0
2011-12-28 14:45:00,10.94,10.94,10.93,10.94,58000.0,7.7098,7.7098,7.7028,7.7098,58000.0
2011-12-28 14:50:00,10.94,10.94,10.94,10.94,21200.0,7.7098,7.7098,7.7098,7.7098,21200.0
2011-12-28 14:55:00,10.94,10.96,10.94,10.95,75200.0,7.7098,7.7239,7.7098,7.7168,75200.0
2011-12-28 15:00:00,10.94,10.94,10.93,10.93,61600.0,7.7098,7.7098,7.7028,7.7028,61600.0
2011-12-28 15:05:00,10.93,10.94,10.93,10.93,101600.0,7.7028,7.7098,7.7028,7.7028,101600.0
2011-12-28 15:10:00,10.93,10.94,10.93,10.94,73600.0,7.7028,7.7098,7.7028,7.7098,73600.0
2011-12-28 15:15:00,10.93,10.93,10.91,10.92,82400.0,7.7028,7.7028,7.6887,7.6957,82400.0
2011-12-28 15:20:00,10.92,10.94,10.92,10.94,59600.0,7.6957,7.7098,7.6957,7.7098,59600.0
2011-12-28 15:25:00,10.94,10.94,10.9,10.91,154400.0,7.7098,7.7098,7.6816,7.6887,154400.0
2011-12-28 15:30:00,10.91,10.92,10.9,10.92,46400.0,7.6887,7.6957,7.6816,7.6957,46400.0
2011-12-28 15:35:00,10.92,10.93,10.92,10.93,97200.0,7.6957,7.7028,7.6957,7.7028,97200.0
2011-12-28 15:40:00,10.93,10.95,10.93,10.94,78800.0,7.7028,7.7168,7.7028,7.7098,78800.0
2011-12-28 15:45:00,10.94,10.95,10.94,10.95,105200.0,7.7098,7.7168,7.7098,7.7168,105200.0
2011-12-28 15:50:00,10.95,10.95,10.93,10.93,160000.0,7.7168,7.7168,7.7028,7.7028,160000.0
2011-12-28 15:55:00,10.93,10.95,10.93,10.94,262800.0,7.7028,7.7168,7.7028,7.7098,262800.0
2011-12-29 09:30:00,10.97,11.01,10.96,10.97,59600.0,7.7309,7.7591,7.7239,7.7309,59600.0
2011-12-29 09:35:00,10.98,11.03,10.97,11.03,80800.0,7.738,7.7732,7.7309,7.7732,80800.0
2011-12-29 09:40:00,11.03,11.05,11.02,11.05,55200.0,7.7732,7.7873,7.7662,7.7873,55200.0
2011-12-29 09:45:00,11.05,11.05,11.03,11.04,107200.0,7.7873,7.7873,7.7732,7.7803,107200.0
2011-12-29 09:50:00,11.04,11.05,11.03,11.04,71600.0,7.7803,7.7873,7.7732,7.7803,71600.0
2011-12-29 09:55:00,11.04,11.06,11.04,11.05,64800.0,7.7803,7.7944,7.7803,7.7873,64800.0
2011-12-29 10:00:00,11.05,11.06,11.04,11.05,44000.0,7.7873,7.7944,7.7803,7.7873,44000.0
2011-12-29 10:05:00,11.06,11.06,11.05,11.06,31200.0,7.7944,7.7944,7.7873,7.7944,31200.0
2011-12-29 10:10:00,11.06,11.07,11.04,11.07,90400.0,7.7944,7.8014,7.7803,7.8014,90400.0
2011-12-29 10:15:00,11.07,11.08,11.07,11.07,41600.0,7.8014,7.8085,7.8014,7.8014,41600.0
2011-12-29 10:20:00,11.07,11.07,11.06,11.06,41200.0,7.8014,7.8014,7.7944,7.7944,41200.0
2011-12-29 10:25:00,11.06,11.07,11.05,11.05,75200.0,7.7944,7.8014,7.7873,7.7873,75200.0
2011-12-29 10:30:00,11.05,11.07,11.05,11.07,54800.0,7.7873,7.8014,7.7873,7.8014,54800.0
2011-12-29 10:35:00,11.06,11.09,11.06,11.09,66000.0,7.7944,7.8155,7.7944,7.8155,66000.0
2011-12-29 10:40:00,11.09,11.09,11.06,11.06,74800.0,7.8155,7.8155,7.7944,7.7944,74800.0
2011-12-29 10:45:00,11.06,11.07,11.06,11.06,73200.0,7.7944,7.8014,7.7944,7.7944,73200.0
2011-12-29 10:50:00,11.06,11.06,11.05,11.06,76800.0,7.7944,7.7944,7.7873,7.7944,76800.0
2011-12-29 10:55:00,11.06,11.06,11.04,11.04,18000.0,7.7944,7.7944,7.7803,7.7803,18000.0
2011-12-29 11:00:00,11.04,11.05,11.04,11.04,20800.0,7.7803,7.7873,7.7803,7.7803,20800.0
2011-12-29 11:05:00,11.04,11.05,11.02,11.02,32400.0,7.7803,7.7873,7.7662,7.7662,32400.0
2011-12-29 11:10:00,11.02,11.03,11.02,11.02,18800.0,7.7662,7.7732,7.7662,7.7662,18800.0
2011-12-29 11:15:00,11.02,11.04,11.02,11.03,49600.0,7.7662,7.7803,7.7662,7.7732,49600.0
2011-12-29 11:20:00,11.03,11.04,11.02,11.04,73200.0,7.7732,7.7803,7.7662,7.7803,73200.0
2011-12-29 11:25:00,11.04,11.06,11.04,11.05,43600.0,7.7803,7.7944,7.7803,7.7873,43600.0
2011-12-29 11:30:00,11.05,11.07,11.05,11.06,72800.0,7.7873,7.8014,7.7873,7.7944,72800.0
2011-12-29 11:35:00,11.06,11.08,11.06,11.07,21200.0,7.7944,7.8085,7.7944,7.8014,21200.0
2011-12-29 11:40:00,11.07,11.08,11.07,11.07,43600.0,7.8014,7.8085,7.8014,7.8014,43600.0
2011-12-29 11:45:00,11.07,11.08,11.07,11.08,16800.0,7.8014,7.8085,7.8014,7.8085,16800.0
2011-12-29 11:50:00,11.08,11.09,11.08,11.08,16800.0,7.8085,7.8155,7.8085,7.8085,16800.0
2011-12-29 11:55:00,11.08,11.09,11.08,11.09,28400.0,7.8085,7.8155,7.8085,7.8155,28400.0
2011-12-29 12:00:00,11.09,11.09,11.06,11.08,112000.0,7.8155,7.8155,7.7944,7.8085,112000.0
2011-12-29 12:05:00,11.07,11.08,11.06,11.07,100400.0,7.8014,7.8085,7.7944,7.8014,100400.0
2011-12-29 12:10:00,11.07,11.07,11.06,11.06,58400.0,7.8014,7.8014,7.7944,7.7944,58400.0
2011-12-29 12:15:00,11.06,11.06,11.05,11.06,22000.0,7.7944,7.7944,7.7873,7.7944,22000.0
2011-12-29 12:20:00,11.06,11.06,11.05,11.06,9200.0,7.7944,7.7944,7.7873,7.7944,9200.0
2011-12-29 12:25:00,11.06,11.06,11.06,11.06,57200.0,7.7944,7.7944,7.7944,7.7944,57200.0
2011-12-29 12:30:00,11.06,11.06,11.05,11.05,76400.0,7.7944,7.7944,7.7873,7.7873,76400.0
2011-12-29 12:35:00,11.05,11.06,11.05,11.06,26800.0,7.7873,7.7944,7.7873,7.7944,26800.0
2011-12-29 12:40:00,11.06,11.06,11.05,11.06,22800.0,7.7944,7.7944,7.7873,7.7944,22800.0
2011-12-29 12:45:00,11.05,11.06,11.05,11.06,16000.0,7.7873,7.7944,7.7873,7.7944,16000.0
2011-12-29 12:50:00,11.06,11.06,11.06,11.06,22000.0,7.7944,7.7944,7.7944,7.7944,22000.0
2011-12-29 12:55:00,11.06,11.06,11.06,11.06,19200.0,7.7944,7.7944,7.7944,7.7944,19200.0
2011-12-29 13:00:00,11.06,11.08,11.06,11.07,25600.0,7.7944,7.8085,7.7944,7.8014,25600.0
2011-12-29 13:05:00,11.07,11.07,11.07,11.07,13600.0,7.8014,7.8014,7.8014,7.8014,13600.0
2011-12-29 13:10:00,11.08,11.08,11.07,11.07,8400.0,7.8085,7.8085,7.8014,7.8014,8400.0
2011-12-29 13:15:00,11.07,11.07,11.06,11.06,18000.0,7.8014,7.8014,7.7944,7.7944,18000.0
2011-12-29 13:20:00,11.06,11.07,11.06,11.06,7200.0,7.7944,7.8014,7.7944,7.7944,7200.0
2011-12-29 13:25:00,11.06,11.08,11.06,11.07,21600.0,7.7944,7.8085,7.7944,7.8014,21600.0
2011-12-29 13:30:00,11.07,11.07,11.07,11.07,7600.0,7.8014,7.8014,7.8014,7.8014,7600.0
2011-12-29 13:35:00,11.07,11.08,11.06,11.08,26400.0,7.8014,7.8085,7.7944,7.8085,26400.0
2011-12-29 13:40:00,11.08,11.09,11.07,11.08,47200.0,7.8085,7.8155,7.8014,7.8085,47200.0
2011-12-29 13:45:00,11.07,11.08,11.07,11.08,17200.0,7.8014,7.8085,7.8014,7.8085,17200.0
2011-12-29 13:50:00,11.08,11.08,11.07,11.08,26400.0,7.8085,7.8085,7.8014,7.8085,26400.0
2011-12-29 13:55:00,11.08,11.09,11.08,11.09,47200.0,7.8085,7.8155,7.8085,7.8155,47200.0
2011-12-29 14:00:00,11.09,11.1,11.09,11.09,24800.0,7.8155,7.8226,7.8155,7.8155,24800.0
2011-12-29 14:05:00,11.09,11.09,11.09,11.09,57600.0,7.8155,7.8155,7.8155,7.8155,57600.0
2011-12-29 14:10:00,11.09,11.09,11.09,11.09,17600.0,7.8155,7.8155,7.8155,7.8155,17600.0
2011-12-29 14:15:00,11.09,11.09,11.08,11.08,19200.0,7.8155,7.8155,7.8085,7.8085,19200.0
2011-12-29 14:20:00,11.08,11.09,11.08,11.09,26400.0,7.8085,7.8155,7.8085,7.8155,26400.0
2011-12-29 14:25:00,11.09,11.09,11.08,11.08,32800.0,7.8155,7.8155,7.8085,7.8085,32800.0
2011-12-29 14:30:00,11.08,11.08,11.06,11.06,74000.0,7.8085,7.8085,7.7944,7.7944,74000.0
2011-12-29 14:35:00,11.06,11.06,11.04,11.04,64400.0,7.7944,7.7944,7.7803,7.7803,64400.0
2011-12-29 14:40:00,11.05,11.05,11.04,11.05,23200.0,7.7873,7.7873,7.7803,7.7873,23200.0
2011-12-29 14:45:00,11.05,11.06,11.05,11.06,14000.0,7.7873,7.7944,7.7873,7.7944,14000.0
2011-12-29 14:50:00,11.06,11.06,11.06,11.06,18400.0,7.7944,7.7944,7.7944,7.7944,18400.0
2011-12-29 14:55:00,11.06,11.06,11.06,11.06,32000.0,7.7944,7.7944,7.7944,7.7944,32000.0
2011-12-29 15:00:00,11.06,11.06,11.06,11.06,42800.0,7.7944,7.7944,7.7944,7.7944,42800.0
2011-12-29 15:05:00,11.06,11.06,11.05,11.06,44400.0,7.7944,7.7944,7.7873,7.7944,44400.0
2011-12-29 15:10:00,11.06,11.08,11.06,11.07,54000.0,7.7944,7.8085,7.7944,7.8014,54000.0
2011-12-29 15:15:00,11.07,11.08,11.07,11.07,76400.0,7.8014,7.8085,7.8014,7.8014,76400.0
2011-12-29 15:20:00,11.07,11.08,11.06,11.08,81600.0,7.8014,7.8085,7.7944,7.8085,81600.0
2011-12-29 15:25:00,11.08,11.08,11.06,11.07,57200.0,7.8085,7.8085,7.7944,7.8014,57200.0
2011-12-29 15:30:00,11.07,11.07,11.06,11.06,63600.0,7.8014,7.8014,7.7944,7.7944,63600.0
2011-12-29 15:35:00,11.06,11.07,11.05,11.06,115200.0,7.7944,7.8014,7.7873,7.7944,115200.0
2011-12-29 15:40:00,11.06,11.08,11.06,11.07,108800.0,7.7944,7.8085,7.7944,7.8014,108800.0
2011-12-29 15:45:00,11.07,11.08,11.06,11.06,79600.0,7.8014,7.8085,7.7944,7.7944,79600.0
2011-12-29 15:50:00,11.06,11.08,11.06,11.07,159600.0,7.7944,7.8085,7.7944,7.8014,159600.0
2011-12-29 15:55:00,11.07,11.09,11.06,11.08,343200.0,7.8014,7.8155,7.7944,7.8085,343200.0
2011-12-30 09:30:00,11.06,11.08,10.99,10.99,140000.0,7.7944,7.8085,7.745,7.745,140000.0
2011-12-30 09:35:00,11.0,11.06,11.0,11.04,73200.0,7.7521,7.7944,7.7521,7.7803,73200.0
2011-12-30 09:40:00,11.05,11.05,11.03,11.03,16800.0,7.7873,7.7873,7.7732,7.7732,16800.0
2011-12-30 09:45:00,11.03,11.06,11.03,11.04,28400.0,7.7732,7.7944,7.7732,7.7803,28400.0
2011-12-30 09:50:00,11.04,11.06,11.03,11.05,84000.0,7.7803,7.7944,7.7732,7.7873,84000.0
2011-12-30 09:55:00,11.04,11.04,11.03,11.04,150400.0,7.7803,7.7803,7.7732,7.7803,150400.0
2011-12-30 10:00:00,11.03,11.03,11.02,11.02,56800.0,7.7732,7.7732,7.7662,7.7662,56800.0
2011-12-30 10:05:00,11.02,11.03,11.02,11.02,54000.0,7.7662,7.7732,7.7662,7.7662,54000.0
2011-12-30 10:10:00,11.01,11.01,11.01,11.01,48800.0,7.7591,7.7591,7.7591,7.7591,48800.0
2011-12-30 10:15:00,11.01,11.01,10.99,11.0,65200.0,7.7591,7.7591,7.745,7.7521,65200.0
2011-12-30 10:20:00,11.0,11.01,11.0,11.01,62400.0,7.7521,7.7591,7.7521,7.7591,62400.0
2011-12-30 10:25:00,11.01,11.01,10.99,10.99,29200.0,7.7591,7.7591,7.745,7.745,29200.0
2011-12-30 10:30:00,10.99,11.0,10.99,10.99,16000.0,7.745,7.7521,7.745,7.745,16000.0
2011-12-30 10:35:00,10.99,11.0,10.99,10.99,52400.0,7.745,7.7521,7.745,7.745,52400.0
2011-12-30 10:40:00,10.99,11.0,10.99,11.0,57600.0,7.745,7.7521,7.745,7.7521,57600.0
2011-12-30 10:45:00,11.0,11.0,10.99,10.99,73600.0,7.7521,7.7521,7.745,7.745,73600.0
2011-12-30 10:50:00,10.99,11.0,10.99,11.0,107600.0,7.745,7.7521,7.745,7.7521,107600.0
2011-12-30 10:55:00,11.0,11.0,10.99,11.0,31600.0,7.7521,7.7521,7.745,7.7521,31600.0
2011-12-30 11:00:00,10.99,11.0,10.99,10.99,13200.0,7.745,7.7521,7.745,7.745,13200.0
2011-12-30 11:05:00,10.99,10.99,10.98,10.99,27200.0,7.745,7.745,7.738,7.745,27200.0
2011-12-30 11:10:00,10.99,10.99,10.98,10.98,39200.0,7.745,7.745,7.738,7.738,39200.0
2011-12-30 11:15:00,10.98,10.99,10.98,10.99,36800.0,7.738,7.745,7.738,7.745,36800.0
2011-12-30 11:20:00,10.99,10.99,10.99,10.99,15200.0,7.745,7.745,7.745,7.745,15200.0
2011-12-30 11:25:00,10.99,10.99,10.98,10.98,23600.0,7.745,7.745,7.738,7.738,23600.0
2011-12-30 11:30:00,10.99,10.99,10.99,10.99,11600.0,7.745,7.745,7.745,7.745,11600.0
2011-12-30 11:35:00,10.99,11.0,10.99,10.99,22400.0,7.745,7.7521,7.745,7.745,22400.0
2011-12-30 11:40:00,10.99,11.0,10.99,11.0,14400.0,7.745,7.7521,7.745,7.7521,14400.0
2011-12-30 11:45:00,10.99,11.01,10.99,11.01,41600.0,7.745,7.7591,7.745,7.7591,41600.0
2011-12-30 11:50:00,11.01,11.01,11.0,11.0,22400.0,7.7591,7.7591,7.7521,7.7521,22400.0
2011-12-30 11:55:00,11.0,11.01,10.99,10.99,20000.0,7.7521,7.7591,7.745,7.745,20000.0
2011-12-30 12:00:00,11.0,11.01,11.0,11.01,32800.0,7.7521,7.7591,7.7521,7.7591,32800.0
2011-12-30 12:05:00,11.01,11.01,11.01,11.01,18400.0,7.7591,7.7591,7.7591,7.7591,18400.0
2011-12-30 12:10:00,11.01,11.01,11.0,11.0,33600.0,7.7591,7.7591,7.7521,7.7521,33600.0
2011-12-30 12:15:00,11.01,11.01,10.99,10.99,15200.0,7.7591,7.7591,7.745,7.745,15200.0
2011-12-30 12:20:00,10.99,11.0,10.99,11.0,21600.0,7.745,7.7521,7.745,7.7521,21600.0
2011-12-30 12:25:00,11.0,11.01,11.0,11.0,21200.0,7.7521,7.7591,7.7521,7.7521,21200.0
2011-12-30 12:30:00,11.0,11.01,11.0,11.0,23200.0,7.7521,7.7591,7.7521,7.7521,23200.0
2011-12-30 12:35:00,11.0,11.01,10.99,10.99,32400.0,7.7521,7.7591,7.745,7.745,32400.0
2011-12-30 12:40:00,11.0,11.0,11.0,11.0,4000.0,7.7521,7.7521,7.7521,7.7521,4000.0
2011-12-30 12:45:00,11.0,11.01,11.0,11.01,6400.0,7.7521,7.7591,7.7521,7.7591,6400.0
2011-12-30 12:50:00,11.01,11.01,11.01,11.01,25200.0,7.7591,7.7591,7.7591,7.7591,25200.0
2011-12-30 12:55:00,11.01,11.01,11.01,11.01,11600.0,7.7591,7.7591,7.7591,7.7591,11600.0
2011-12-30 13:00:00,11.01,11.01,11.01,11.01,10000.0,7.7591,7.7591,7.7591,7.7591,10000.0
2011-12-30 13:05:00,11.01,11.02,11.01,11.01,34400.0,7.7591,7.7662,7.7591,7.7591,34400.0
2011-12-30 13:10:00,11.01,11.01,11.01,11.01,12000.0,7.7591,7.7591,7.7591,7.7591,12000.0
2011-12-30 13:15:00,11.01,11.01,11.01,11.01,24800.0,7.7591,7.7591,7.7591,7.7591,24800.0
2011-12-30 13:20:00,11.01,11.01,11.0,11.01,29600.0,7.7591,7.7591,7.7521,7.7591,29600.0
2011-12-30 13:25:00,11.01,11.01,11.01,11.01,18400.0,7.7591,7.7591,7.7591,7.7591,18400.0
2011-12-30 13:30:00,11.01,11.01,11.0,11.0,11600.0,7.7591,7.7591,7.7521,7.7521,11600.0
2011-12-30 13:35:00,11.01,11.01,10.99,10.99,33200.0,7.7591,7.7591,7.745,7.745,33200.0
2011-12-30 13:40:00,10.99,10.99,10.99,10.99,24400.0,7.745,7.745,7.745,7.745,24400.0
2011-12-30 13:45:00,10.99,10.99,10.98,10.99,62000.0,7.745,7.745,7.738,7.745,62000.0
2011-12-30 13:50:00,10.99,10.99,10.99,10.99,22800.0,7.745,7.745,7.745,7.745,22800.0
2011-12-30 13:55:00,10.99,10.99,10.99,10.99,13600.0,7.745,7.745,7.745,7.745,13600.0
2011-12-30 14:00:00,10.99,10.99,10.97,10.97,40000.0,7.745,7.745,7.7309,7.7309,40000.0
2011-12-30 14:05:00,10.97,10.98,10.97,10.97,17200.0,7.7309,7.738,7.7309,7.7309,17200.0
2011-12-30 14:10:00,10.97,10.98,10.97,10.97,60800.0,7.7309,7.738,7.7309,7.7309,60800.0
2011-12-30 14:15:00,10.97,10.97,10.97,10.97,26400.0,7.7309,7.7309,7.7309,7.7309,26400.0
2011-12-30 14:20:00,10.97,10.97,10.94,10.95,71200.0,7.7309,7.7309,7.7098,7.7168,71200.0
2011-12-30 14:25:00,10.94,10.94,10.94,10.94,74400.0,7.7098,7.7098,7.7098,7.7098,74400.0
2011-12-30 14:30:00,10.94,10.95,10.94,10.94,36800.0,7.7098,7.7168,7.7098,7.7098,36800.0
2011-12-30 14:35:00,10.94,10.94,10.93,10.93,40000.0,7.7098,7.7098,7.7028,7.7028,40000.0
2011-12-30 14:40:00,10.93,10.93,10.93,10.93,51200.0,7.7028,7.7028,7.7028,7.7028,51200.0
2011-12-30 14:45:00,10.93,10.94,10.93,10.93,28400.0,7.7028,7.7098,7.7028,7.7028,28400.0
2011-12-30 14:50:00,10.93,10.93,10.92,10.93,30000.0,7.7028,7.7028,7.6957,7.7028,30000.0
2011-12-30 14:55:00,10.93,10.93,10.9,10.91,142800.0,7.7028,7.7028,7.6816,7.6887,142800.0
2011-12-30 15:00:00,10.91,10.94,10.91,10.94,57200.0,7.6887,7.7098,7.6887,7.7098,57200.0
2011-12-30 15:05:00,10.94,10.95,10.93,10.94,72400.0,7.7098,7.7168,7.7028,7.7098,72400.0
2011-12-30 15:10:00,10.94,10.95,10.94,10.95,46400.0,7.7098,7.7168,7.7098,7.7168,46400.0
2011-12-30 15:15:00,10.95,10.95,10.95,10.95,34000.0,7.7168,7.7168,7.7168,7.7168,34000.0
2011-12-30 15:20:00,10.95,10.96,10.95,10.96,37200.0,7.7168,7.7239,7.7168,7.7239,37200.0
2011-12-30 15:25:00,10.96,10.96,10.95,10.95,88000.0,7.7239,7.7239,7.7168,7.7168,88000.0
2011-12-30 15:30:00,10.95,10.95,10.94,10.94,46800.0,7.7168,7.7168,7.7098,7.7098,46800.0
2011-12-30 15:35:00,10.94,10.94,10.93,10.94,69200.0,7.7098,7.7098,7.7028,7.7098,69200.0
2011-12-30 15:40:00,10.94,10.94,10.93,10.93,56000.0,7.7098,7.7098,7.7028,7.7028,56000.0
2011-12-30 15:45:00,10.93,10.93,10.92,10.93,85600.0,7.7028,7.7028,7.6957,7.7028,85600.0
2011-12-30 15:50:00,10.93,10.93,10.91,10.91,124800.0,7.7028,7.7028,7.6887,7.6887,124800.0
2011-12-30 15:55:00,10.92,10.92,10.9,10.9,315200.0,7.6957,7.6957,7.6816,7.6816,315200.0
2012-01-03 09:30:00,11.18,11.22,11.17,11.21,325600.0,7.8789,7.9071,7.8719,7.9001,325600.0
2012-01-03 09:35:00,11.2,11.22,11.18,11.22,166800.0,7.893,7.9071,7.8789,7.9071,166800.0
2012-01-03 09:40:00,11.22,11.23,11.17,11.17,117200.0,7.9071,7.9142,7.8719,7.8719,117200.0
2012-01-03 09:45:00,11.18,11.18,11.14,11.15,178000.0,7.8789,7.8789,7.8507,7.8578,178000.0
2012-01-03 09:50:00,11.16,11.17,11.15,11.15,108400.0,7.8648,7.8719,7.8578,7.8578,108400.0
2012-01-03 09:55:00,11.15,11.17,11.15,11.15,90400.0,7.8578,7.8719,7.8578,7.8578,90400.0
2012-01-03 10:00:00,11.15,11.16,11.12,11.15,134800.0,7.8578,7.8648,7.8367,7.8578,134800.0
2012-01-03 10:05:00,11.15,11.18,11.15,11.18,109600.0,7.8578,7.8789,7.8578,7.8789,109600.0
2012-01-03 10:10:00,11.18,11.18,11.17,11.17,62400.0,7.8789,7.8789,7.8719,7.8719,62400.0
2012-01-03 10:15:00,11.17,11.17,11.15,11.17,92400.0,7.8719,7.8719,7.8578,7.8719,92400.0
2012-01-03 10:20:00,11.17,11.18,11.15,11.15,62000.0,7.8719,7.8789,7.8578,7.8578,62000.0
2012-01-03 10:25:00,11.16,11.16,11.15,11.15,50000.0,7.8648,7.8648,7.8578,7.8578,50000.0
2012-01-03 10:30:00,11.15,11.15,11.13,11.13,68000.0,7.8578,7.8578,7.8437,7.8437,68000.0
2012-01-03 10:35:00,11.14,11.15,11.14,11.14,39600.0,7.8507,7.8578,7.8507,7.8507,39600.0
2012-01-03 10:40:00,11.14,11.14,11.13,11.14,64800.0,7.8507,7.8507,7.8437,7.8507,64800.0
2012-01-03 10:45:00,11.14,11.15,11.13,11.13,36800.0,7.8507,7.8578,7.8437,7.8437,36800.0
2012-01-03 10:50:00,11.14,11.14,11.12,11.12,52400.0,7.8507,7.8507,7.8367,7.8367,52400.0
2012-01-03 10:55:00,11.12,11.13,11.12,11.13,139200.0,7.8367,7.8437,7.8367,7.8437,139200.0
2012-01-03 11:00:00,11.13,11.13,11.12,11.12,26000.0,7.8437,7.8437,7.8367,7.8367,26000.0
2012-01-03 11:05:00,11.12,11.13,11.11,11.11,48000.0,7.8367,7.8437,7.8296,7.8296,48000.0
2012-01-03 11:10:00,11.11,11.12,11.1,11.12,48800.0,7.8296,7.8367,7.8226,7.8367,48800.0
2012-01-03 11:15:00,11.12,11.13,11.11,11.11,31200.0,7.8367,7.8437,7.8296,7.8296,31200.0
2012-01-03 11:20:00,11.11,11.11,11.1,11.11,30800.0,7.8296,7.8296,7.8226,7.8296,30800.0
2012-01-03 11:25:00,11.11,11.12,11.11,11.12,46800.0,7.8296,7.8367,7.8296,7.8367,46800.0
2012-01-03 11:30:00,11.12,11.12,11.12,11.12,39200.0,7.8367,7.8367,7.8367,7.8367,39200.0
2012-01-03 11:35:00,11.12,11.12,11.11,11.11,35600.0,7.8367,7.8367,7.8296,7.8296,35600.0
2012-01-03 11:40:00,11.11,11.11,11.07,11.07,52000.0,7.8296,7.8296,7.8014,7.8014,52000.0
2012-01-03 11:45:00,11.07,11.08,11.06,11.07,36400.0,7.8014,7.8085,7.7944,7.8014,36400.0
2012-01-03 11:50:00,11.07,11.08,11.07,11.08,22800.0,7.8014,7.8085,7.8014,7.8085,22800.0
2012-01-03 11:55:00,11.08,11.08,11.06,11.07,48000.0,7.8085,7.8085,7.7944,7.8014,48000.0
2012-01-03 12:00:00,11.07,11.07,11.05,11.05,58000.0,7.8014,7.8014,7.7873,7.7873,58000.0
2012-01-03 12:05:00,11.05,11.06,11.04,11.05,79200.0,7.7873,7.7944,7.7803,7.7873,79200.0
2012-01-03 12:10:00,11.04,11.05,11.03,11.04,45200.0,7.7803,7.7873,7.7732,7.7803,45200.0
2012-01-03 12:15:00,11.04,11.06,11.03,11.06,84400.0,7.7803,7.7944,7.7732,7.7944,84400.0
2012-01-03 12:20:00,11.06,11.06,11.06,11.06,43600.0,7.7944,7.7944,7.7944,7.7944,43600.0
2012-01-03 12:25:00,11.06,11.06,11.04,11.05,97200.0,7.7944,7.7944,7.7803,7.7873,97200.0
2012-01-03 12:30:00,11.05,11.05,11.02,11.02,363600.0,7.7873,7.7873,7.7662,7.7662,363600.0
2012-01-03 12:35:00,11.02,11.02,10.99,10.99,90400.0,7.7662,7.7662,7.745,7.745,90400.0
2012-01-03 12:40:00,10.99,11.0,10.99,11.0,53600.0,7.745,7.7521,7.745,7.7521,53600.0
2012-01-03 12:45:00,11.0,11.0,10.99,10.99,37600.0,7.7521,7.7521,7.745,7.745,37600.0
2012-01-03 12:50:00,10.99,11.01,10.98,11.0,53200.0,7.745,7.7591,7.738,7.7521,53200.0
2012-01-03 12:55:00,11.0,11.0,10.97,10.98,161200.0,7.7521,7.7521,7.7309,7.738,161200.0
2012-01-03 13:00:00,10.99,11.0,10.99,10.99,69600.0,7.745,7.7521,7.745,7.745,69600.0
2012-01-03 13:05:00,10.99,10.99,10.97,10.97,51600.0,7.745,7.745,7.7309,7.7309,51600.0
2012-01-03 13:10:00,10.97,10.97,10.95,10.95,157200.0,7.7309,7.7309,7.7168,7.7168,157200.0
2012-01-03 13:15:00,10.95,10.97,10.95,10.95,185200.0,7.7168,7.7309,7.7168,7.7168,185200.0
2012-01-03 13:20:00,10.95,10.95,10.95,10.95,111600.0,7.7168,7.7168,7.7168,7.7168,111600.0
2012-01-03 13:25:00,10.95,10.95,10.94,10.94,63600.0,7.7168,7.7168,7.7098,7.7098,63600.0
2012-01-03 13:30:00,10.94,10.94,10.93,10.94,112800.0,7.7098,7.7098,7.7028,7.7098,112800.0
2012-01-03 13:35:00,10.94,10.94,10.93,10.93,171200.0,7.7098,7.7098,7.7028,7.7028,171200.0
2012-01-03 13:40:00,10.93,10.93,10.91,10.91,179200.0,7.7028,7.7028,7.6887,7.6887,179200.0
2012-01-03 13:45:00,10.91,10.91,10.9,10.9,80400.0,7.6887,7.6887,7.6816,7.6816,80400.0
2012-01-03 13:50:00,10.9,10.9,10.9,10.9,100800.0,7.6816,7.6816,7.6816,7.6816,100800.0
2012-01-03 13:55:00,10.9,10.9,10.87,10.87,212800.0,7.6816,7.6816,7.6605,7.6605,212800.0
2012-01-03 14:00:00,10.87,10.91,10.87,10.91,120800.0,7.6605,7.6887,7.6605,7.6887,120800.0
2012-01-03 14:05:00,10.91,10.93,10.91,10.92,120800.0,7.6887,7.7028,7.6887,7.6957,120800.0
2012-01-03 14:10:00,10.92,10.92,10.88,10.88,201600.0,7.6957,7.6957,7.6675,7.6675,201600.0
2012-01-03 14:15:00,10.88,10.89,10.87,10.88,427600.0,7.6675,7.6746,7.6605,7.6675,427600.0
2012-01-03 14:20:00,10.88,10.88,10.86,10.88,298800.0,7.6675,7.6675,7.6534,7.6675,298800.0
2012-01-03 14:25:00,10.88,10.88,10.88,10.88,96400.0,7.6675,7.6675,7.6675,7.6675,96400.0
2012-01-03 14:30:00,10.88,10.89,10.88,10.89,130000.0,7.6675,7.6746,7.6675,7.6746,130000.0
2012-01-03 14:35:00,10.89,10.93,10.89,10.92,177200.0,7.6746,7.7028,7.6746,7.6957,177200.0
2012-01-03 14:40:00,10.92,10.94,10.92,10.94,109600.0,7.6957,7.7098,7.6957,7.7098,109600.0
2012-01-03 14:45:00,10.94,10.95,10.94,10.95,82000.0,7.7098,7.7168,7.7098,7.7168,82000.0
2012-01-03 14:50:00,10.95,10.96,10.94,10.94,151600.0,7.7168,7.7239,7.7098,7.7098,151600.0
2012-01-03 14:55:00,10.94,10.96,10.93,10.96,111600.0,7.7098,7.7239,7.7028,7.7239,111600.0
2012-01-03 15:00:00,10.96,10.96,10.95,10.95,113600.0,7.7239,7.7239,7.7168,7.7168,113600.0
2012-01-03 15:05:00,10.95,10.95,10.94,10.94,92800.0,7.7168,7.7168,7.7098,7.7098,92800.0
2012-01-03 15:10:00,10.94,10.94,10.93,10.93,90800.0,7.7098,7.7098,7.7028,7.7028,90800.0
2012-01-03 15:15:00,10.93,10.93,10.92,10.93,130000.0,7.7028,7.7028,7.6957,7.7028,130000.0
2012-01-03 15:20:00,10.93,10.93,10.91,10.91,127200.0,7.7028,7.7028,7.6887,7.6887,127200.0
2012-01-03 15:25:00,10.91,10.92,10.9,10.92,132800.0,7.6887,7.6957,7.6816,7.6957,132800.0
2012-01-03 15:30:00,10.92,10.92,10.9,10.92,208400.0,7.6957,7.6957,7.6816,7.6957,208400.0
2012-01-03 15:35:00,10.92,10.93,10.91,10.93,182400.0,7.6957,7.7028,7.6887,7.7028,182400.0
2012-01-03 15:40:00,10.93,10.96,10.93,10.96,251600.0,7.7028,7.7239,7.7028,7.7239,251600.0
2012-01-03 15:45:00,10.96,10.97,10.95,10.96,179200.0,7.7239,7.7309,7.7168,7.7239,179200.0
2012-01-03 15:50:00,10.96,10.97,10.94,10.94,284000.0,7.7239,7.7309,7.7098,7.7098,284000.0
2012-01-03 15:55:00,10.94,10.95,10.93,10.94,515600.0,7.7098,7.7168,7.7028,7.7098,515600.0
2012-01-04 09:30:00,10.93,10.93,10.86,10.88,256400.0,7.7028,7.7028,7.6534,7.6675,256400.0
2012-01-04 09:35:00,10.88,10.88,10.84,10.85,226800.0,7.6675,7.6675,7.6393,7.6464,226800.0
2012-01-04 09:40:00,10.85,10.85,10.81,10.84,173600.0,7.6464,7.6464,7.6182,7.6393,173600.0
2012-01-04 09:45:00,10.84,10.86,10.83,10.85,127200.0,7.6393,7.6534,7.6323,7.6464,127200.0
2012-01-04 09:50:00,10.85,10.87,10.85,10.86,77200.0,7.6464,7.6605,7.6464,7.6534,77200.0
2012-01-04 09:55:00,10.86,10.9,10.86,10.9,161600.0,7.6534,7.6816,7.6534,7.6816,161600.0
2012-01-04 10:00:00,10.89,10.9,10.87,10.9,176800.0,7.6746,7.6816,7.6605,7.6816,176800.0
2012-01-04 10:05:00,10.9,10.93,10.9,10.92,169200.0,7.6816,7.7028,7.6816,7.6957,169200.0
2012-01-04 10:10:00,10.91,10.92,10.89,10.89,84800.0,7.6887,7.6957,7.6746,7.6746,84800.0
2012-01-04 10:15:00,10.89,10.9,10.88,10.9,115200.0,7.6746,7.6816,7.6675,7.6816,115200.0
2012-01-04 10:20:00,10.9,10.93,10.9,10.93,86800.0,7.6816,7.7028,7.6816,7.7028,86800.0
2012-01-04 10:25:00,10.93,10.94,10.92,10.93,83600.0,7.7028,7.7098,7.6957,7.7028,83600.0
2012-01-04 10:30:00,10.92,10.93,10.91,10.92,54000.0,7.6957,7.7028,7.6887,7.6957,54000.0
2012-01-04 10:35:00,10.93,10.93,10.93,10.93,52400.0,7.7028,7.7028,7.7028,7.7028,52400.0
2012-01-04 10:40:00,10.93,10.97,10.93,10.97,144800.0,7.7028,7.7309,7.7028,7.7309,144800.0
2012-01-04 10:45:00,10.96,10.96,10.94,10.95,88800.0,7.7239,7.7239,7.7098,7.7168,88800.0
2012-01-04 10:50:00,10.95,10.98,10.95,10.98,56400.0,7.7168,7.738,7.7168,7.738,56400.0
2012-01-04 10:55:00,10.97,10.98,10.97,10.98,78800.0,7.7309,7.738,7.7309,7.738,78800.0
2012-01-04 11:00:00,10.98,11.0,10.98,11.0,67200.0,7.738,7.7521,7.738,7.7521,67200.0
2012-01-04 11:05:00,11.0,11.0,10.99,11.0,68800.0,7.7521,7.7521,7.745,7.7521,68800.0
2012-01-04 11:10:00,11.0,11.0,10.99,10.99,142000.0,7.7521,7.7521,7.745,7.745,142000.0
2012-01-04 11:15:00,11.0,11.02,10.99,11.02,546800.0,7.7521,7.7662,7.745,7.7662,546800.0
2012-01-04 11:20:00,11.02,11.04,11.02,11.04,332400.0,7.7662,7.7803,7.7662,7.7803,332400.0
2012-01-04 11:25:00,11.04,11.05,11.03,11.05,57200.0,7.7803,7.7873,7.7732,7.7873,57200.0
2012-01-04 11:30:00,11.05,11.07,11.05,11.07,201600.0,7.7873,7.8014,7.7873,7.8014,201600.0
2012-01-04 11:35:00,11.07,11.09,11.07,11.08,93200.0,7.8014,7.8155,7.8014,7.8085,93200.0
2012-01-04 11:40:00,11.08,11.08,11.07,11.07,39600.0,7.8085,7.8085,7.8014,7.8014,39600.0
2012-01-04 11:45:00,11.07,11.08,11.07,11.08,42800.0,7.8014,7.8085,7.8014,7.8085,42800.0
2012-01-04 11:50:00,11.07,11.08,11.05,11.05,88400.0,7.8014,7.8085,7.7873,7.7873,88400.0
2012-01-04 11:55:00,11.05,11.06,11.05,11.05,157600.0,7.7873,7.7944,7.7873,7.7873,157600.0
2012-01-04 12:00:00,11.05,11.05,11.05,11.05,44000.0,7.7873,7.7873,7.7873,7.7873,44000.0
2012-01-04 12:05:00,11.05,11.06,11.05,11.05,176000.0,7.7873,7.7944,7.7873,7.7873,176000.0
2012-01-04 12:10:00,11.05,11.05,11.03,11.03,57600.0,7.7873,7.7873,7.7732,7.7732,57600.0
2012-01-04 12:15:00,11.03,11.04,11.02,11.02,72400.0,7.7732,7.7803,7.7662,7.7662,72400.0
2012-01-04 12:20:00,11.02,11.03,11.01,11.02,59600.0,7.7662,7.7732,7.7591,7.7662,59600.0
2012-01-04 12:25:00,11.02,11.02,11.01,11.02,36400.0,7.7662,7.7662,7.7591,7.7662,36400.0
2012-01-04 12:30:00,11.02,11.02,11.01,11.02,42000.0,7.7662,7.7662,7.7591,7.7662,42000.0
2012-01-04 12:35:00,11.02,11.02,11.01,11.02,32400.0,7.7662,7.7662,7.7591,7.7662,32400.0
2012-01-04 12:40:00,11.02,11.03,11.02,11.03,41200.0,7.7662,7.7732,7.7662,7.7732,41200.0
2012-01-04 12:45:00,11.03,11.07,11.03,11.05,173600.0,7.7732,7.8014,7.7732,7.7873,173600.0
2012-01-04 12:50:00,11.05,11.06,11.05,11.06,24800.0,7.7873,7.7944,7.7873,7.7944,24800.0
2012-01-04 12:55:00,11.06,11.08,11.06,11.07,44000.0,7.7944,7.8085,7.7944,7.8014,44000.0
2012-01-04 13:00:00,11.07,11.07,11.05,11.05,46400.0,7.8014,7.8014,7.7873,7.7873,46400.0
2012-01-04 13:05:00,11.05,11.05,11.04,11.04,148000.0,7.7873,7.7873,7.7803,7.7803,148000.0
2012-01-04 13:10:00,11.05,11.05,11.03,11.04,98000.0,7.7873,7.7873,7.7732,7.7803,98000.0
2012-01-04 13:15:00,11.04,11.04,11.02,11.02,82000.0,7.7803,7.7803,7.7662,7.7662,82000.0
2012-01-04 13:20:00,11.02,11.02,11.02,11.02,33600.0,7.7662,7.7662,7.7662,7.7662,33600.0
2012-01-04 13:25:00,11.02,11.04,11.02,11.04,42000.0,7.7662,7.7803,7.7662,7.7803,42000.0
2012-01-04 13:30:00,11.04,11.04,11.03,11.04,49600.0,7.7803,7.7803,7.7732,7.7803,49600.0
2012-01-04 13:35:00,11.04,11.04,11.04,11.04,22400.0,7.7803,7.7803,7.7803,7.7803,22400.0
2012-01-04 13:40:00,11.04,11.05,11.04,11.05,37200.0,7.7803,7.7873,7.7803,7.7873,37200.0
2012-01-04 13:45:00,11.05,11.06,11.04,11.06,48400.0,7.7873,7.7944,7.7803,7.7944,48400.0
2012-01-04 13:50:00,11.06,11.07,11.06,11.07,32800.0,7.7944,7.8014,7.7944,7.8014,32800.0
2012-01-04 13:55:00,11.07,11.07,11.06,11.06,70400.0,7.8014,7.8014,7.7944,7.7944,70400.0
2012-01-04 14:00:00,11.06,11.07,11.06,11.06,38400.0,7.7944,7.8014,7.7944,7.7944,38400.0
2012-01-04 14:05:00,11.06,11.08,11.06,11.08,36400.0,7.7944,7.8085,7.7944,7.8085,36400.0
2012-01-04 14:10:00,11.08,11.09,11.08,11.08,117200.0,7.8085,7.8155,7.8085,7.8085,117200.0
2012-01-04 14:15:00,11.08,11.1,11.08,11.1,59600.0,7.8085,7.8226,7.8085,7.8226,59600.0
2012-01-04 14:20:00,11.1,11.1,11.08,11.09,131600.0,7.8226,7.8226,7.8085,7.8155,131600.0
2012-01-04 14:25:00,11.09,11.09,11.09,11.09,72800.0,7.8155,7.8155,7.8155,7.8155,72800.0
2012-01-04 14:30:00,11.09,11.1,11.09,11.09,92800.0,7.8155,7.8226,7.8155,7.8155,92800.0
2012-01-04 14:35:00,11.09,11.1,11.08,11.09,200400.0,7.8155,7.8226,7.8085,7.8155,200400.0
2012-01-04 14:40:00,11.09,11.1,11.09,11.1,48800.0,7.8155,7.8226,7.8155,7.8226,48800.0
2012-01-04 14:45:00,11.1,11.1,11.08,11.09,146400.0,7.8226,7.8226,7.8085,7.8155,146400.0
2012-01-04 14:50:00,11.09,11.09,11.08,11.09,174400.0,7.8155,7.8155,7.8085,7.8155,174400.0
2012-01-04 14:55:00,11.09,11.1,11.08,11.1,197600.0,7.8155,7.8226,7.8085,7.8226,197600.0
2012-01-04 15:00:00,11.1,11.1,11.09,11.09,104800.0,7.8226,7.8226,7.8155,7.8155,104800.0
2012-01-04 15:05:00,11.09,11.1,11.09,11.1,84800.0,7.8155,7.8226,7.8155,7.8226,84800.0
2012-01-04 15:10:00,11.1,11.1,11.1,11.1,148000.0,7.8226,7.8226,7.8226,7.8226,148000.0
2012-01-04 15:15:00,11.1,11.1,11.08,11.08,94800.0,7.8226,7.8226,7.8085,7.8085,94800.0
2012-01-04 15:20:00,11.08,11.08,11.07,11.08,74000.0,7.8085,7.8085,7.8014,7.8085,74000.0
2012-01-04 15:25:00,11.08,11.09,11.08,11.08,69200.0,7.8085,7.8155,7.8085,7.8085,69200.0
2012-01-04 15:30:00,11.09,11.1,11.08,11.08,82800.0,7.8155,7.8226,7.8085,7.8085,82800.0
2012-01-04 15:35:00,11.08,11.09,11.08,11.09,84000.0,7.8085,7.8155,7.8085,7.8155,84000.0
2012-01-04 15:40:00,11.09,11.1,11.08,11.1,118400.0,7.8155,7.8226,7.8085,7.8226,118400.0
2012-01-04 15:45:00,11.1,11.1,11.07,11.08,142400.0,7.8226,7.8226,7.8014,7.8085,142400.0
2012-01-04 15:50:00,11.08,11.09,11.07,11.09,135200.0,7.8085,7.8155,7.8014,7.8155,135200.0
2012-01-04 15:55:00,11.09,11.09,11.08,11.09,320000.0,7.8155,7.8155,7.8085,7.8155,320000.0
2012-01-05 09:30:00,11.08,11.09,11.02,11.09,133600.0,7.8085,7.8155,7.7662,7.8155,133600.0
2012-01-05 09:35:00,11.07,11.07,11.03,11.05,143600.0,7.8014,7.8014,7.7732,7.7873,143600.0
2012-01-05 09:40:00,11.04,11.04,10.98,10.99,88400.0,7.7803,7.7803,7.738,7.745,88400.0
2012-01-05 09:45:00,10.99,10.99,10.96,10.97,94400.0,7.745,7.745,7.7239,7.7309,94400.0
2012-01-05 09:50:00,10.97,10.99,10.97,10.99,86400.0,7.7309,7.745,7.7309,7.745,86400.0
2012-01-05 09:55:00,10.99,11.0,10.98,10.99,40400.0,7.745,7.7521,7.738,7.745,40400.0
2012-01-05 10:00:00,10.99,11.0,10.96,10.99,86400.0,7.745,7.7521,7.7239,7.745,86400.0
2012-01-05 10:05:00,11.0,11.01,10.98,11.01,56800.0,7.7521,7.7591,7.738,7.7591,56800.0
2012-01-05 10:10:00,11.01,11.04,10.99,11.04,51200.0,7.7591,7.7803,7.745,7.7803,51200.0
2012-01-05 10:15:00,11.04,11.07,11.04,11.06,72400.0,7.7803,7.8014,7.7803,7.7944,72400.0
2012-01-05 10:20:00,11.06,11.06,11.03,11.06,60000.0,7.7944,7.7944,7.7732,7.7944,60000.0
2012-01-05 10:25:00,11.05,11.06,11.05,11.05,38000.0,7.7873,7.7944,7.7873,7.7873,38000.0
2012-01-05 10:30:00,11.05,11.07,11.05,11.06,37600.0,7.7873,7.8014,7.7873,7.7944,37600.0
2012-01-05 10:35:00,11.05,11.06,11.04,11.05,54000.0,7.7873,7.7944,7.7803,7.7873,54000.0
2012-01-05 10:40:00,11.05,11.06,11.04,11.05,16400.0,7.7873,7.7944,7.7803,7.7873,16400.0
2012-01-05 10:45:00,11.04,11.04,11.03,11.04,31600.0,7.7803,7.7803,7.7732,7.7803,31600.0
2012-01-05 10:50:00,11.04,11.04,11.03,11.04,48400.0,7.7803,7.7803,7.7732,7.7803,48400.0
2012-01-05 10:55:00,11.04,11.05,11.04,11.05,36400.0,7.7803,7.7873,7.7803,7.7873,36400.0
2012-01-05 11:00:00,11.05,11.06,11.04,11.06,38400.0,7.7873,7.7944,7.7803,7.7944,38400.0
2012-01-05 11:05:00,11.06,11.08,11.06,11.06,54800.0,7.7944,7.8085,7.7944,7.7944,54800.0
2012-01-05 11:10:00,11.06,11.07,11.05,11.06,30800.0,7.7944,7.8014,7.7873,7.7944,30800.0
2012-01-05 11:15:00,11.06,11.07,11.06,11.06,23200.0,7.7944,7.8014,7.7944,7.7944,23200.0
2012-01-05 11:20:00,11.06,11.1,11.06,11.1,34400.0,7.7944,7.8226,7.7944,7.8226,34400.0
2012-01-05 11:25:00,11.1,11.12,11.1,11.11,67200.0,7.8226,7.8367,7.8226,7.8296,67200.0
2012-01-05 11:30:00,11.11,11.13,11.11,11.12,42000.0,7.8296,7.8437,7.8296,7.8367,42000.0
2012-01-05 11:35:00,11.12,11.12,11.11,11.12,21200.0,7.8367,7.8367,7.8296,7.8367,21200.0
2012-01-05 11:40:00,11.12,11.15,11.12,11.15,104000.0,7.8367,7.8578,7.8367,7.8578,104000.0
2012-01-05 11:45:00,11.14,11.17,11.14,11.17,72400.0,7.8507,7.8719,7.8507,7.8719,72400.0
2012-01-05 11:50:00,11.17,11.17,11.15,11.16,66800.0,7.8719,7.8719,7.8578,7.8648,66800.0
2012-01-05 11:55:00,11.15,11.16,11.15,11.15,38400.0,7.8578,7.8648,7.8578,7.8578,38400.0
2012-01-05 12:00:00,11.15,11.17,11.15,11.16,184400.0,7.8578,7.8719,7.8578,7.8648,184400.0
2012-01-05 12:05:00,11.16,11.18,11.16,11.17,70800.0,7.8648,7.8789,7.8648,7.8719,70800.0
2012-01-05 12:10:00,11.17,11.18,11.16,11.16,42800.0,7.8719,7.8789,7.8648,7.8648,42800.0
2012-01-05 12:15:00,11.16,11.19,11.16,11.18,66800.0,7.8648,7.886,7.8648,7.8789,66800.0
2012-01-05 12:20:00,11.18,11.19,11.15,11.17,123200.0,7.8789,7.886,7.8578,7.8719,123200.0
2012-01-05 12:25:00,11.17,11.18,11.17,11.17,56400.0,7.8719,7.8789,7.8719,7.8719,56400.0
2012-01-05 12:30:00,11.17,11.17,11.16,11.16,43600.0,7.8719,7.8719,7.8648,7.8648,43600.0
2012-01-05 12:35:00,11.16,11.17,11.14,11.14,29600.0,7.8648,7.8719,7.8507,7.8507,29600.0
2012-01-05 12:40:00,11.14,11.15,11.13,11.14,30400.0,7.8507,7.8578,7.8437,7.8507,30400.0
2012-01-05 12:45:00,11.14,11.16,11.14,11.16,47600.0,7.8507,7.8648,7.8507,7.8648,47600.0
2012-01-05 12:50:00,11.16,11.17,11.16,11.17,52000.0,7.8648,7.8719,7.8648,7.8719,52000.0
2012-01-05 12:55:00,11.17,11.2,11.17,11.19,43200.0,7.8719,7.893,7.8719,7.886,43200.0
2012-01-05 13:00:00,11.19,11.2,11.19,11.2,126400.0,7.886,7.893,7.886,7.893,126400.0
2012-01-05 13:05:00,11.2,11.2,11.19,11.2,51600.0,7.893,7.893,7.886,7.893,51600.0
2012-01-05 13:10:00,11.2,11.2,11.2,11.2,43600.0,7.893,7.893,7.893,7.893,43600.0
2012-01-05 13:15:00,11.2,11.21,11.2,11.2,37600.0,7.893,7.9001,7.893,7.893,37600.0
2012-01-05 13:20:00,11.2,11.21,11.2,11.21,28400.0,7.893,7.9001,7.893,7.9001,28400.0
2012-01-05 13:25:00,11.2,11.22,11.2,11.22,36800.0,7.893,7.9071,7.893,7.9071,36800.0
2012-01-05 13:30:00,11.22,11.22,11.21,11.22,52000.0,7.9071,7.9071,7.9001,7.9071,52000.0
2012-01-05 13:35:00,11.22,11.22,11.22,11.22,33600.0,7.9071,7.9071,7.9071,7.9071,33600.0
2012-01-05 13:40:00,11.22,11.24,11.22,11.24,47200.0,7.9071,7.9212,7.9071,7.9212,47200.0
2012-01-05 13:45:00,11.24,11.24,11.22,11.22,48000.0,7.9212,7.9212,7.9071,7.9071,48000.0
2012-01-05 13:50:00,11.22,11.23,11.22,11.22,29600.0,7.9071,7.9142,7.9071,7.9071,29600.0
2012-01-05 13:55:00,11.22,11.22,11.21,11.21,37600.0,7.9071,7.9071,7.9001,7.9001,37600.0
2012-01-05 14:00:00,11.21,11.22,11.21,11.22,35600.0,7.9001,7.9071,7.9001,7.9071,35600.0
2012-01-05 14:05:00,11.22,11.23,11.21,11.22,106000.0,7.9071,7.9142,7.9001,7.9071,106000.0
2012-01-05 14:10:00,11.22,11.22,11.2,11.21,119200.0,7.9071,7.9071,7.893,7.9001,119200.0
2012-01-05 14:15:00,11.21,11.21,11.2,11.2,56400.0,7.9001,7.9001,7.893,7.893,56400.0
2012-01-05 14:20:00,11.2,11.22,11.2,11.22,97600.0,7.893,7.9071,7.893,7.9071,97600.0
2012-01-05 14:25:00,11.22,11.22,11.21,11.22,104800.0,7.9071,7.9071,7.9001,7.9071,104800.0
2012-01-05 14:30:00,11.22,11.22,11.22,11.22,81600.0,7.9071,7.9071,7.9071,7.9071,81600.0
2012-01-05 14:35:00,11.22,11.22,11.22,11.22,42000.0,7.9071,7.9071,7.9071,7.9071,42000.0
2012-01-05 14:40:00,11.22,11.24,11.22,11.24,47600.0,7.9071,7.9212,7.9071,7.9212,47600.0
2012-01-05 14:45:00,11.24,11.24,11.23,11.24,55600.0,7.9212,7.9212,7.9142,7.9212,55600.0
2012-01-05 14:50:00,11.24,11.24,11.23,11.24,88000.0,7.9212,7.9212,7.9142,7.9212,88000.0
2012-01-05 14:55:00,11.24,11.24,11.24,11.24,56400.0,7.9212,7.9212,7.9212,7.9212,56400.0
2012-01-05 15:00:00,11.24,11.25,11.24,11.25,170800.0,7.9212,7.9283,7.9212,7.9283,170800.0
2012-01-05 15:05:00,11.25,11.25,11.24,11.24,131600.0,7.9283,7.9283,7.9212,7.9212,131600.0
2012-01-05 15:10:00,11.24,11.24,11.23,11.24,167200.0,7.9212,7.9212,7.9142,7.9212,167200.0
2012-01-05 15:15:00,11.24,11.25,11.24,11.24,86800.0,7.9212,7.9283,7.9212,7.9212,86800.0
2012-01-05 15:20:00,11.24,11.25,11.24,11.24,48400.0,7.9212,7.9283,7.9212,7.9212,48400.0
2012-01-05 15:25:00,11.24,11.24,11.24,11.24,97600.0,7.9212,7.9212,7.9212,7.9212,97600.0
2012-01-05 15:30:00,11.24,11.26,11.24,11.25,320400.0,7.9212,7.9353,7.9212,7.9283,320400.0
2012-01-05 15:35:00,11.25,11.26,11.24,11.25,152000.0,7.9283,7.9353,7.9212,7.9283,152000.0
2012-01-05 15:40:00,11.25,11.27,11.25,11.27,196800.0,7.9283,7.9424,7.9283,7.9424,196800.0
2012-01-05 15:45:00,11.27,11.27,11.26,11.27,213200.0,7.9424,7.9424,7.9353,7.9424,213200.0
2012-01-05 15:50:00,11.27,11.29,11.27,11.29,416000.0,7.9424,7.9565,7.9424,7.9565,416000.0
2012-01-05 15:55:00,11.29,11.29,11.28,11.29,528000.0,7.9565,7.9565,7.9494,7.9565,528000.0
2012-01-06 09:30:00,11.3,11.32,11.23,11.25,103600.0,7.9635,7.9776,7.9142,7.9283,103600.0
2012-01-06 09:35:00,11.24,11.28,11.23,11.27,102400.0,7.9212,7.9494,7.9142,7.9424,102400.0
2012-01-06 09:40:00,11.27,11.27,11.19,11.23,100400.0,7.9424,7.9424,7.886,7.9142,100400.0
2012-01-06 09:45:00,11.23,11.24,11.22,11.22,106800.0,7.9142,7.9212,7.9071,7.9071,106800.0
2012-01-06 09:50:00,11.22,11.22,11.19,11.2,106800.0,7.9071,7.9071,7.886,7.893,106800.0
2012-01-06 09:55:00,11.2,11.24,11.2,11.23,118000.0,7.893,7.9212,7.893,7.9142,118000.0
2012-01-06 10:00:00,11.22,11.24,11.22,11.23,145600.0,7.9071,7.9212,7.9071,7.9142,145600.0
2012-01-06 10:05:00,11.23,11.25,11.22,11.24,74400.0,7.9142,7.9283,7.9071,7.9212,74400.0
2012-01-06 10:10:00,11.24,11.28,11.24,11.28,120400.0,7.9212,7.9494,7.9212,7.9494,120400.0
2012-01-06 10:15:00,11.28,11.29,11.27,11.27,60800.0,7.9494,7.9565,7.9424,7.9424,60800.0
2012-01-06 10:20:00,11.27,11.29,11.26,11.29,37200.0,7.9424,7.9565,7.9353,7.9565,37200.0
2012-01-06 10:25:00,11.29,11.3,11.28,11.29,52400.0,7.9565,7.9635,7.9494,7.9565,52400.0
2012-01-06 10:30:00,11.29,11.3,11.28,11.3,83200.0,7.9565,7.9635,7.9494,7.9635,83200.0
2012-01-06 10:35:00,11.3,11.31,11.29,11.31,39600.0,7.9635,7.9706,7.9565,7.9706,39600.0
2012-01-06 10:40:00,11.31,11.31,11.29,11.3,149200.0,7.9706,7.9706,7.9565,7.9635,149200.0
2012-01-06 10:45:00,11.3,11.3,11.28,11.29,74800.0,7.9635,7.9635,7.9494,7.9565,74800.0
2012-01-06 10:50:00,11.29,11.29,11.26,11.27,79600.0,7.9565,7.9565,7.9353,7.9424,79600.0
2012-01-06 10:55:00,11.26,11.26,11.24,11.24,45600.0,7.9353,7.9353,7.9212,7.9212,45600.0
2012-01-06 11:00:00,11.24,11.26,11.24,11.26,39200.0,7.9212,7.9353,7.9212,7.9353,39200.0
2012-01-06 11:05:00,11.26,11.29,11.26,11.29,74800.0,7.9353,7.9565,7.9353,7.9565,74800.0
2012-01-06 11:10:00,11.29,11.29,11.28,11.28,383200.0,7.9565,7.9565,7.9494,7.9494,383200.0
2012-01-06 11:15:00,11.28,11.3,11.28,11.3,55600.0,7.9494,7.9635,7.9494,7.9635,55600.0
2012-01-06 11:20:00,11.3,11.3,11.3,11.3,388000.0,7.9635,7.9635,7.9635,7.9635,388000.0
2012-01-06 11:25:00,11.3,11.31,11.3,11.31,103200.0,7.9635,7.9706,7.9635,7.9706,103200.0
2012-01-06 11:30:00,11.31,11.33,11.31,11.33,41600.0,7.9706,7.9846,7.9706,7.9846,41600.0
2012-01-06 11:35:00,11.32,11.32,11.31,11.32,40800.0,7.9776,7.9776,7.9706,7.9776,40800.0
2012-01-06 11:40:00,11.31,11.32,11.31,11.32,31600.0,7.9706,7.9776,7.9706,7.9776,31600.0
2012-01-06 11:45:00,11.32,11.32,11.3,11.3,30800.0,7.9776,7.9776,7.9635,7.9635,30800.0
2012-01-06 11:50:00,11.3,11.31,11.29,11.29,35600.0,7.9635,7.9706,7.9565,7.9565,35600.0
2012-01-06 11:55:00,11.3,11.3,11.27,11.29,71200.0,7.9635,7.9635,7.9424,7.9565,71200.0
2012-01-06 12:00:00,11.29,11.29,11.28,11.28,22400.0,7.9565,7.9565,7.9494,7.9494,22400.0
2012-01-06 12:05:00,11.29,11.29,11.27,11.28,57600.0,7.9565,7.9565,7.9424,7.9494,57600.0
2012-01-06 12:10:00,11.28,11.28,11.27,11.27,78400.0,7.9494,7.9494,7.9424,7.9424,78400.0
2012-01-06 12:15:00,11.27,11.28,11.27,11.28,13200.0,7.9424,7.9494,7.9424,7.9494,13200.0
2012-01-06 12:20:00,11.28,11.29,11.28,11.28,117200.0,7.9494,7.9565,7.9494,7.9494,117200.0
2012-01-06 12:25:00,11.27,11.28,11.27,11.28,715200.0,7.9424,7.9494,7.9424,7.9494,715200.0
2012-01-06 12:30:00,11.28,11.28,11.27,11.28,126800.0,7.9494,7.9494,7.9424,7.9494,126800.0
2012-01-06 12:35:00,11.28,11.29,11.28,11.29,34000.0,7.9494,7.9565,7.9494,7.9565,34000.0
2012-01-06 12:40:00,11.29,11.29,11.28,11.29,30800.0,7.9565,7.9565,7.9494,7.9565,30800.0
2012-01-06 12:45:00,11.29,11.29,11.28,11.29,25200.0,7.9565,7.9565,7.9494,7.9565,25200.0
2012-01-06 12:50:00,11.29,11.29,11.29,11.29,12400.0,7.9565,7.9565,7.9565,7.9565,12400.0
2012-01-06 12:55:00,11.29,11.29,11.28,11.28,20400.0,7.9565,7.9565,7.9494,7.9494,20400.0
2012-01-06 13:00:00,11.29,11.3,11.29,11.3,32800.0,7.9565,7.9635,7.9565,7.9635,32800.0
2012-01-06 13:05:00,11.3,11.31,11.3,11.31,38400.0,7.9635,7.9706,7.9635,7.9706,38400.0
2012-01-06 13:10:00,11.3,11.3,11.29,11.29,32400.0,7.9635,7.9635,7.9565,7.9565,32400.0
2012-01-06 13:15:00,11.29,11.3,11.29,11.3,32800.0,7.9565,7.9635,7.9565,7.9635,32800.0
2012-01-06 13:20:00,11.3,11.3,11.28,11.29,46400.0,7.9635,7.9635,7.9494,7.9565,46400.0
2012-01-06 13:25:00,11.29,11.29,11.28,11.29,29200.0,7.9565,7.9565,7.9494,7.9565,29200.0
2012-01-06 13:30:00,11.29,11.29,11.27,11.28,68000.0,7.9565,7.9565,7.9424,7.9494,68000.0
2012-01-06 13:35:00,11.27,11.3,11.27,11.3,93200.0,7.9424,7.9635,7.9424,7.9635,93200.0
2012-01-06 13:40:00,11.3,11.32,11.3,11.32,48000.0,7.9635,7.9776,7.9635,7.9776,48000.0
2012-01-06 13:45:00,11.32,11.33,11.32,11.33,40400.0,7.9776,7.9846,7.9776,7.9846,40400.0
2012-01-06 13:50:00,11.33,11.35,11.33,11.35,47600.0,7.9846,7.9987,7.9846,7.9987,47600.0
2012-01-06 13:55:00,11.35,11.36,11.33,11.34,87200.0,7.9987,8.0058,7.9846,7.9917,87200.0
2012-01-06 14:00:00,11.33,11.34,11.31,11.31,36000.0,7.9846,7.9917,7.9706,7.9706,36000.0
2012-01-06 14:05:00,11.31,11.33,11.31,11.32,51600.0,7.9706,7.9846,7.9706,7.9776,51600.0
2012-01-06 14:10:00,11.32,11.32,11.3,11.3,55600.0,7.9776,7.9776,7.9635,7.9635,55600.0
2012-01-06 14:15:00,11.3,11.3,11.28,11.29,49600.0,7.9635,7.9635,7.9494,7.9565,49600.0
2012-01-06 14:20:00,11.29,11.29,11.29,11.29,34400.0,7.9565,7.9565,7.9565,7.9565,34400.0
2012-01-06 14:25:00,11.29,11.29,11.28,11.29,28000.0,7.9565,7.9565,7.9494,7.9565,28000.0
2012-01-06 14:30:00,11.29,11.29,11.28,11.29,53200.0,7.9565,7.9565,7.9494,7.9565,53200.0
2012-01-06 14:35:00,11.29,11.29,11.28,11.29,37200.0,7.9565,7.9565,7.9494,7.9565,37200.0
2012-01-06 14:40:00,11.29,11.29,11.29,11.29,35600.0,7.9565,7.9565,7.9565,7.9565,35600.0
2012-01-06 14:45:00,11.28,11.29,11.28,11.29,32000.0,7.9494,7.9565,7.9494,7.9565,32000.0
2012-01-06 14:50:00,11.29,11.29,11.28,11.29,40400.0,7.9565,7.9565,7.9494,7.9565,40400.0
2012-01-06 14:55:00,11.28,11.29,11.28,11.29,54800.0,7.9494,7.9565,7.9494,7.9565,54800.0
2012-01-06 15:00:00,11.29,11.3,11.28,11.3,60400.0,7.9565,7.9635,7.9494,7.9635,60400.0
2012-01-06 15:05:00,11.3,11.31,11.29,11.3,79200.0,7.9635,7.9706,7.9565,7.9635,79200.0
2012-01-06 15:10:00,11.3,11.31,11.3,11.31,56000.0,7.9635,7.9706,7.9635,7.9706,56000.0
2012-01-06 15:15:00,11.31,11.31,11.3,11.3,100400.0,7.9706,7.9706,7.9635,7.9635,100400.0
2012-01-06 15:20:00,11.3,11.31,11.3,11.31,58800.0,7.9635,7.9706,7.9635,7.9706,58800.0
2012-01-06 15:25:00,11.31,11.31,11.3,11.3,83200.0,7.9706,7.9706,7.9635,7.9635,83200.0
2012-01-06 15:30:00,11.3,11.31,11.3,11.31,111200.0,7.9635,7.9706,7.9635,7.9706,111200.0
2012-01-06 15:35:00,11.31,11.31,11.3,11.3,66000.0,7.9706,7.9706,7.9635,7.9635,66000.0
2012-01-06 15:40:00,11.31,11.32,11.3,11.3,124400.0,7.9706,7.9776,7.9635,7.9635,124400.0
2012-01-06 15:45:00,11.3,11.31,11.29,11.31,162400.0,7.9635,7.9706,7.9565,7.9706,162400.0
2012-01-06 15:50:00,11.31,11.31,11.3,11.3,349600.0,7.9706,7.9706,7.9635,7.9635,349600.0
2012-01-06 15:55:00,11.3,11.31,11.3,11.31,417200.0,7.9635,7.9706,7.9635,7.9706,417200.0
2012-01-09 09:30:00,11.31,11.35,11.31,11.32,128800.0,7.9706,7.9987,7.9706,7.9776,128800.0
2012-01-09 09:35:00,11.32,11.36,11.3,11.35,54000.0,7.9776,8.0058,7.9635,7.9987,54000.0
2012-01-09 09:40:00,11.35,11.35,11.24,11.24,243600.0,7.9987,7.9987,7.9212,7.9212,243600.0
2012-01-09 09:45:00,11.24,11.29,11.24,11.29,119600.0,7.9212,7.9565,7.9212,7.9565,119600.0
2012-01-09 09:50:00,11.29,11.31,11.27,11.28,85200.0,7.9565,7.9706,7.9424,7.9494,85200.0
2012-01-09 09:55:00,11.28,11.29,11.27,11.27,49600.0,7.9494,7.9565,7.9424,7.9424,49600.0
2012-01-09 10:00:00,11.27,11.28,11.22,11.24,170800.0,7.9424,7.9494,7.9071,7.9212,170800.0
2012-01-09 10:05:00,11.24,11.29,11.23,11.29,242800.0,7.9212,7.9565,7.9142,7.9565,242800.0
2012-01-09 10:10:00,11.29,11.31,11.28,11.3,69200.0,7.9565,7.9706,7.9494,7.9635,69200.0
2012-01-09 10:15:00,11.31,11.31,11.3,11.31,191200.0,7.9706,7.9706,7.9635,7.9706,191200.0
2012-01-09 10:20:00,11.31,11.33,11.31,11.32,153600.0,7.9706,7.9846,7.9706,7.9776,153600.0
2012-01-09 10:25:00,11.32,11.33,11.31,11.33,56400.0,7.9776,7.9846,7.9706,7.9846,56400.0
2012-01-09 10:30:00,11.33,11.33,11.31,11.31,90000.0,7.9846,7.9846,7.9706,7.9706,90000.0
2012-01-09 10:35:00,11.31,11.33,11.31,11.31,76800.0,7.9706,7.9846,7.9706,7.9706,76800.0
2012-01-09 10:40:00,11.31,11.32,11.31,11.31,108400.0,7.9706,7.9776,7.9706,7.9706,108400.0
2012-01-09 10:45:00,11.31,11.34,11.31,11.31,62000.0,7.9706,7.9917,7.9706,7.9706,62000.0
2012-01-09 10:50:00,11.31,11.32,11.31,11.32,110800.0,7.9706,7.9776,7.9706,7.9776,110800.0
2012-01-09 10:55:00,11.31,11.32,11.31,11.32,40000.0,7.9706,7.9776,7.9706,7.9776,40000.0
2012-01-09 11:00:00,11.32,11.32,11.3,11.31,44000.0,7.9776,7.9776,7.9635,7.9706,44000.0
2012-01-09 11:05:00,11.3,11.3,11.26,11.26,102800.0,7.9635,7.9635,7.9353,7.9353,102800.0
2012-01-09 11:10:00,11.26,11.27,11.24,11.24,73200.0,7.9353,7.9424,7.9212,7.9212,73200.0
2012-01-09 11:15:00,11.24,11.24,11.24,11.24,93600.0,7.9212,7.9212,7.9212,7.9212,93600.0
2012-01-09 11:20:00,11.24,11.25,11.24,11.25,80000.0,7.9212,7.9283,7.9212,7.9283,80000.0
2012-01-09 11:25:00,11.25,11.25,11.24,11.25,80800.0,7.9283,7.9283,7.9212,7.9283,80800.0
2012-01-09 11:30:00,11.24,11.25,11.24,11.25,51200.0,7.9212,7.9283,7.9212,7.9283,51200.0
2012-01-09 11:35:00,11.24,11.25,11.24,11.25,58000.0,7.9212,7.9283,7.9212,7.9283,58000.0
2012-01-09 11:40:00,11.25,11.25,11.24,11.25,142000.0,7.9283,7.9283,7.9212,7.9283,142000.0
2012-01-09 11:45:00,11.25,11.26,11.23,11.24,189600.0,7.9283,7.9353,7.9142,7.9212,189600.0
2012-01-09 11:50:00,11.24,11.25,11.24,11.24,36400.0,7.9212,7.9283,7.9212,7.9212,36400.0
2012-01-09 11:55:00,11.24,11.25,11.24,11.25,46800.0,7.9212,7.9283,7.9212,7.9283,46800.0
2012-01-09 12:00:00,11.25,11.25,11.24,11.25,40000.0,7.9283,7.9283,7.9212,7.9283,40000.0
2012-01-09 12:05:00,11.25,11.25,11.24,11.25,97200.0,7.9283,7.9283,7.9212,7.9283,97200.0
2012-01-09 12:10:00,11.25,11.25,11.24,11.25,62800.0,7.9283,7.9283,7.9212,7.9283,62800.0
2012-01-09 12:15:00,11.25,11.25,11.25,11.25,32000.0,7.9283,7.9283,7.9283,7.9283,32000.0
2012-01-09 12:20:00,11.25,11.26,11.25,11.26,209200.0,7.9283,7.9353,7.9283,7.9353,209200.0
2012-01-09 12:25:00,11.26,11.26,11.26,11.26,126000.0,7.9353,7.9353,7.9353,7.9353,126000.0
2012-01-09 12:30:00,11.26,11.26,11.25,11.25,132000.0,7.9353,7.9353,7.9283,7.9283,132000.0
2012-01-09 12:35:00,11.25,11.25,11.25,11.25,44800.0,7.9283,7.9283,7.9283,7.9283,44800.0
2012-01-09 12:40:00,11.25,11.25,11.24,11.25,106800.0,7.9283,7.9283,7.9212,7.9283,106800.0
2012-01-09 12:45:00,11.25,11.26,11.25,11.25,87600.0,7.9283,7.9353,7.9283,7.9283,87600.0
2012-01-09 12:50:00,11.25,11.26,11.25,11.25,46000.0,7.9283,7.9353,7.9283,7.9283,46000.0
2012-01-09 12:55:00,11.25,11.26,11.25,11.25,40400.0,7.9283,7.9353,7.9283,7.9283,40400.0
2012-01-09 13:00:00,11.25,11.26,11.24,11.24,128800.0,7.9283,7.9353,7.9212,7.9212,128800.0
2012-01-09 13:05:00,11.24,11.25,11.24,11.24,63200.0,7.9212,7.9283,7.9212,7.9212,63200.0
2012-01-09 13:10:00,11.24,11.25,11.24,11.25,64800.0,7.9212,7.9283,7.9212,7.9283,64800.0
2012-01-09 13:15:00,11.24,11.25,11.24,11.24,36400.0,7.9212,7.9283,7.9212,7.9212,36400.0
2012-01-09 13:20:00,11.24,11.25,11.24,11.25,12800.0,7.9212,7.9283,7.9212,7.9283,12800.0
2012-01-09 13:25:00,11.25,11.25,11.24,11.24,116400.0,7.9283,7.9283,7.9212,7.9212,116400.0
2012-01-09 13:30:00,11.25,11.25,11.24,11.25,66400.0,7.9283,7.9283,7.9212,7.9283,66400.0
2012-01-09 13:35:00,11.25,11.25,11.24,11.24,43600.0,7.9283,7.9283,7.9212,7.9212,43600.0
2012-01-09 13:40:00,11.24,11.25,11.24,11.25,40000.0,7.9212,7.9283,7.9212,7.9283,40000.0
2012-01-09 13:45:00,11.25,11.25,11.24,11.25,138800.0,7.9283,7.9283,7.9212,7.9283,138800.0
2012-01-09 13:50:00,11.25,11.25,11.24,11.25,47200.0,7.9283,7.9283,7.9212,7.9283,47200.0
2012-01-09 13:55:00,11.25,11.25,11.24,11.25,57600.0,7.9283,7.9283,7.9212,7.9283,57600.0
2012-01-09 14:00:00,11.25,11.26,11.25,11.26,141200.0,7.9283,7.9353,7.9283,7.9353,141200.0
2012-01-09 14:05:00,11.26,11.27,11.24,11.24,136000.0,7.9353,7.9424,7.9212,7.9212,136000.0
2012-01-09 14:10:00,11.24,11.25,11.24,11.25,42000.0,7.9212,7.9283,7.9212,7.9283,42000.0
2012-01-09 14:15:00,11.25,11.25,11.23,11.24,92800.0,7.9283,7.9283,7.9142,7.9212,92800.0
2012-01-09 14:20:00,11.24,11.25,11.24,11.25,40000.0,7.9212,7.9283,7.9212,7.9283,40000.0
2012-01-09 14:25:00,11.24,11.25,11.24,11.24,52800.0,7.9212,7.9283,7.9212,7.9212,52800.0
2012-01-09 14:30:00,11.24,11.25,11.24,11.25,205200.0,7.9212,7.9283,7.9212,7.9283,205200.0
2012-01-09 14:35:00,11.25,11.26,11.24,11.24,164400.0,7.9283,7.9353,7.9212,7.9212,164400.0
2012-01-09 14:40:00,11.24,11.25,11.24,11.24,42800.0,7.9212,7.9283,7.9212,7.9212,42800.0
2012-01-09 14:45:00,11.24,11.25,11.23,11.25,78800.0,7.9212,7.9283,7.9142,7.9283,78800.0
2012-01-09 14:50:00,11.25,11.25,11.24,11.25,66400.0,7.9283,7.9283,7.9212,7.9283,66400.0
2012-01-09 14:55:00,11.24,11.26,11.24,11.25,116800.0,7.9212,7.9353,7.9212,7.9283,116800.0
2012-01-09 15:00:00,11.26,11.27,11.25,11.26,64400.0,7.9353,7.9424,7.9283,7.9353,64400.0
2012-01-09 15:05:00,11.26,11.27,11.26,11.27,48000.0,7.9353,7.9424,7.9353,7.9424,48000.0
2012-01-09 15:10:00,11.27,11.28,11.26,11.27,92400.0,7.9424,7.9494,7.9353,7.9424,92400.0
2012-01-09 15:15:00,11.27,11.28,11.27,11.27,80400.0,7.9424,7.9494,7.9424,7.9424,80400.0
2012-01-09 15:20:00,11.27,11.27,11.27,11.27,50400.0,7.9424,7.9424,7.9424,7.9424,50400.0
2012-01-09 15:25:00,11.27,11.28,11.27,11.27,53600.0,7.9424,7.9494,7.9424,7.9424,53600.0
2012-01-09 15:30:00,11.27,11.28,11.27,11.28,45600.0,7.9424,7.9494,7.9424,7.9494,45600.0
2012-01-09 15:35:00,11.28,11.3,11.28,11.29,112000.0,7.9494,7.9635,7.9494,7.9565,112000.0
2012-01-09 15:40:00,11.3,11.31,11.3,11.3,103600.0,7.9635,7.9706,7.9635,7.9635,103600.0
2012-01-09 15:45:00,11.3,11.31,11.29,11.29,163200.0,7.9635,7.9706,7.9565,7.9565,163200.0
2012-01-09 15:50:00,11.3,11.3,11.29,11.29,263200.0,7.9635,7.9635,7.9565,7.9565,263200.0
2012-01-09 15:55:00,11.29,11.31,11.29,11.29,445200.0,7.9565,7.9706,7.9565,7.9565,445200.0
2012-01-10 09:30:00,11.38,11.44,11.38,11.41,210800.0,8.0199,8.0622,8.0199,8.041,210800.0
2012-01-10 09:35:00,11.41,11.45,11.41,11.45,137600.0,8.041,8.0692,8.041,8.0692,137600.0
2012-01-10 09:40:00,11.45,11.45,11.4,11.4,174000.0,8.0692,8.0692,8.034,8.034,174000.0
2012-01-10 09:45:00,11.4,11.42,11.4,11.4,95600.0,8.034,8.0481,8.034,8.034,95600.0
2012-01-10 09:50:00,11.4,11.43,11.38,11.38,77200.0,8.034,8.0551,8.0199,8.0199,77200.0
2012-01-10 09:55:00,11.38,11.39,11.37,11.38,75200.0,8.0199,8.0269,8.0128,8.0199,75200.0
2012-01-10 10:00:00,11.38,11.41,11.37,11.41,134800.0,8.0199,8.041,8.0128,8.041,134800.0
2012-01-10 10:05:00,11.41,11.41,11.38,11.38,220000.0,8.041,8.041,8.0199,8.0199,220000.0
2012-01-10 10:10:00,11.38,11.38,11.36,11.37,170000.0,8.0199,8.0199,8.0058,8.0128,170000.0
2012-01-10 10:15:00,11.37,11.38,11.36,11.36,82400.0,8.0128,8.0199,8.0058,8.0058,82400.0
2012-01-10 10:20:00,11.36,11.36,11.33,11.35,122800.0,8.0058,8.0058,7.9846,7.9987,122800.0
2012-01-10 10:25:00,11.34,11.36,11.34,11.35,153200.0,7.9917,8.0058,7.9917,7.9987,153200.0
2012-01-10 10:30:00,11.35,11.36,11.34,11.35,93600.0,7.9987,8.0058,7.9917,7.9987,93600.0
2012-01-10 10:35:00,11.35,11.37,11.34,11.35,133200.0,7.9987,8.0128,7.9917,7.9987,133200.0
2012-01-10 10:40:00,11.35,11.35,11.35,11.35,154800.0,7.9987,7.9987,7.9987,7.9987,154800.0
2012-01-10 10:45:00,11.35,11.35,11.33,11.34,102800.0,7.9987,7.9987,7.9846,7.9917,102800.0
2012-01-10 10:50:00,11.34,11.35,11.33,11.33,61600.0,7.9917,7.9987,7.9846,7.9846,61600.0
2012-01-10 10:55:00,11.33,11.34,11.33,11.34,122400.0,7.9846,7.9917,7.9846,7.9917,122400.0
2012-01-10 11:00:00,11.34,11.34,11.28,11.28,225200.0,7.9917,7.9917,7.9494,7.9494,225200.0
2012-01-10 11:05:00,11.28,11.29,11.26,11.29,126800.0,7.9494,7.9565,7.9353,7.9565,126800.0
2012-01-10 11:10:00,11.29,11.29,11.28,11.29,115200.0,7.9565,7.9565,7.9494,7.9565,115200.0
2012-01-10 11:15:00,11.29,11.29,11.28,11.29,74400.0,7.9565,7.9565,7.9494,7.9565,74400.0
2012-01-10 11:20:00,11.29,11.29,11.27,11.28,56800.0,7.9565,7.9565,7.9424,7.9494,56800.0
2012-01-10 11:25:00,11.28,11.28,11.27,11.27,61600.0,7.9494,7.9494,7.9424,7.9424,61600.0
2012-01-10 11:30:00,11.27,11.29,11.27,11.28,106800.0,7.9424,7.9565,7.9424,7.9494,106800.0
2012-01-10 11:35:00,11.28,11.28,11.26,11.26,142400.0,7.9494,7.9494,7.9353,7.9353,142400.0
2012-01-10 11:40:00,11.26,11.26,11.26,11.26,60800.0,7.9353,7.9353,7.9353,7.9353,60800.0
2012-01-10 11:45:00,11.26,11.26,11.26,11.26,62400.0,7.9353,7.9353,7.9353,7.9353,62400.0
2012-01-10 11:50:00,11.26,11.26,11.26,11.26,70800.0,7.9353,7.9353,7.9353,7.9353,70800.0
2012-01-10 11:55:00,11.26,11.26,11.23,11.23,156400.0,7.9353,7.9353,7.9142,7.9142,156400.0
2012-01-10 12:00:00,11.24,11.25,11.21,11.21,276400.0,7.9212,7.9283,7.9001,7.9001,276400.0
2012-01-10 12:05:00,11.21,11.22,11.2,11.2,209200.0,7.9001,7.9071,7.893,7.893,209200.0
2012-01-10 12:10:00,11.2,11.21,11.19,11.2,308000.0,7.893,7.9001,7.886,7.893,308000.0
2012-01-10 12:15:00,11.2,11.21,11.18,11.18,216000.0,7.893,7.9001,7.8789,7.8789,216000.0
2012-01-10 12:20:00,11.18,11.19,11.18,11.19,91600.0,7.8789,7.886,7.8789,7.886,91600.0
2012-01-10 12:25:00,11.19,11.19,11.15,11.16,154400.0,7.886,7.886,7.8578,7.8648,154400.0
2012-01-10 12:30:00,11.16,11.16,11.13,11.13,182400.0,7.8648,7.8648,7.8437,7.8437,182400.0
2012-01-10 12:35:00,11.13,11.16,11.11,11.16,597600.0,7.8437,7.8648,7.8296,7.8648,597600.0
2012-01-10 12:40:00,11.16,11.17,11.15,11.16,95200.0,7.8648,7.8719,7.8578,7.8648,95200.0
2012-01-10 12:45:00,11.16,11.18,11.16,11.18,55600.0,7.8648,7.8789,7.8648,7.8789,55600.0
2012-01-10 12:50:00,11.18,11.21,11.18,11.2,47200.0,7.8789,7.9001,7.8789,7.893,47200.0
2012-01-10 12:55:00,11.2,11.23,11.2,11.23,60400.0,7.893,7.9142,7.893,7.9142,60400.0
2012-01-10 13:00:00,11.23,11.23,11.21,11.21,72800.0,7.9142,7.9142,7.9001,7.9001,72800.0
2012-01-10 13:05:00,11.21,11.22,11.21,11.22,31200.0,7.9001,7.9071,7.9001,7.9071,31200.0
2012-01-10 13:10:00,11.22,11.23,11.22,11.23,33200.0,7.9071,7.9142,7.9071,7.9142,33200.0
2012-01-10 13:15:00,11.23,11.24,11.22,11.24,26000.0,7.9142,7.9212,7.9071,7.9212,26000.0
2012-01-10 13:20:00,11.24,11.25,11.23,11.24,51200.0,7.9212,7.9283,7.9142,7.9212,51200.0
2012-01-10 13:25:00,11.25,11.25,11.24,11.25,28800.0,7.9283,7.9283,7.9212,7.9283,28800.0
2012-01-10 13:30:00,11.25,11.25,11.24,11.25,113600.0,7.9283,7.9283,7.9212,7.9283,113600.0
2012-01-10 13:35:00,11.25,11.25,11.24,11.25,61600.0,7.9283,7.9283,7.9212,7.9283,61600.0
2012-01-10 13:40:00,11.25,11.27,11.25,11.27,44400.0,7.9283,7.9424,7.9283,7.9424,44400.0
2012-01-10 13:45:00,11.27,11.27,11.24,11.24,70000.0,7.9424,7.9424,7.9212,7.9212,70000.0
2012-01-10 13:50:00,11.24,11.24,11.22,11.23,93600.0,7.9212,7.9212,7.9071,7.9142,93600.0
2012-01-10 13:55:00,11.23,11.24,11.22,11.23,66800.0,7.9142,7.9212,7.9071,7.9142,66800.0
2012-01-10 14:00:00,11.23,11.24,11.22,11.23,64800.0,7.9142,7.9212,7.9071,7.9142,64800.0
2012-01-10 14:05:00,11.23,11.23,11.23,11.23,25600.0,7.9142,7.9142,7.9142,7.9142,25600.0
2012-01-10 14:10:00,11.23,11.24,11.23,11.24,33600.0,7.9142,7.9212,7.9142,7.9212,33600.0
2012-01-10 14:15:00,11.24,11.25,11.24,11.24,48800.0,7.9212,7.9283,7.9212,7.9212,48800.0
2012-01-10 14:20:00,11.24,11.25,11.23,11.24,82800.0,7.9212,7.9283,7.9142,7.9212,82800.0
2012-01-10 14:25:00,11.23,11.24,11.23,11.24,64800.0,7.9142,7.9212,7.9142,7.9212,64800.0
2012-01-10 14:30:00,11.24,11.24,11.23,11.24,146800.0,7.9212,7.9212,7.9142,7.9212,146800.0
2012-01-10 14:35:00,11.24,11.24,11.24,11.24,62000.0,7.9212,7.9212,7.9212,7.9212,62000.0
2012-01-10 14:40:00,11.24,11.26,11.24,11.26,54400.0,7.9212,7.9353,7.9212,7.9353,54400.0
2012-01-10 14:45:00,11.26,11.27,11.25,11.25,200800.0,7.9353,7.9424,7.9283,7.9283,200800.0
2012-01-10 14:50:00,11.25,11.25,11.24,11.24,66000.0,7.9283,7.9283,7.9212,7.9212,66000.0
2012-01-10 14:55:00,11.24,11.24,11.22,11.22,363200.0,7.9212,7.9212,7.9071,7.9071,363200.0
2012-01-10 15:00:00,11.23,11.23,11.22,11.23,160400.0,7.9142,7.9142,7.9071,7.9142,160400.0
2012-01-10 15:05:00,11.23,11.24,11.23,11.23,88400.0,7.9142,7.9212,7.9142,7.9142,88400.0
2012-01-10 15:10:00,11.23,11.24,11.23,11.24,88000.0,7.9142,7.9212,7.9142,7.9212,88000.0
2012-01-10 15:15:00,11.24,11.24,11.23,11.24,118000.0,7.9212,7.9212,7.9142,7.9212,118000.0
2012-01-10 15:20:00,11.24,11.24,11.24,11.24,74400.0,7.9212,7.9212,7.9212,7.9212,74400.0
2012-01-10 15:25:00,11.24,11.25,11.24,11.24,192800.0,7.9212,7.9283,7.9212,7.9212,192800.0
2012-01-10 15:30:00,11.24,11.24,11.24,11.24,108400.0,7.9212,7.9212,7.9212,7.9212,108400.0
2012-01-10 15:35:00,11.24,11.24,11.23,11.23,174400.0,7.9212,7.9212,7.9142,7.9142,174400.0
2012-01-10 15:40:00,11.23,11.23,11.23,11.23,159200.0,7.9142,7.9142,7.9142,7.9142,159200.0
2012-01-10 15:45:00,11.23,11.23,11.23,11.23,128400.0,7.9142,7.9142,7.9142,7.9142,128400.0
2012-01-10 15:50:00,11.23,11.24,11.22,11.24,512800.0,7.9142,7.9212,7.9071,7.9212,512800.0
2012-01-10 15:55:00,11.24,11.26,11.24,11.25,600400.0,7.9212,7.9353,7.9212,7.9283,600400.0
2012-01-11 09:30:00,11.25,11.29,11.19,11.24,226400.0,7.9283,7.9565,7.886,7.9212,226400.0
2012-01-11 09:35:00,11.24,11.27,11.2,11.23,92000.0,7.9212,7.9424,7.893,7.9142,92000.0
2012-01-11 09:40:00,11.23,11.27,11.23,11.26,69200.0,7.9142,7.9424,7.9142,7.9353,69200.0
2012-01-11 09:45:00,11.26,11.29,11.25,11.25,126400.0,7.9353,7.9565,7.9283,7.9283,126400.0
2012-01-11 09:50:00,11.26,11.27,11.22,11.23,86000.0,7.9353,7.9424,7.9071,7.9142,86000.0
2012-01-11 09:55:00,11.23,11.26,11.21,11.21,79600.0,7.9142,7.9353,7.9001,7.9001,79600.0
2012-01-11 10:00:00,11.21,11.23,11.21,11.22,80000.0,7.9001,7.9142,7.9001,7.9071,80000.0
2012-01-11 10:05:00,11.22,11.24,11.2,11.24,73600.0,7.9071,7.9212,7.893,7.9212,73600.0
2012-01-11 10:10:00,11.24,11.25,11.23,11.24,45600.0,7.9212,7.9283,7.9142,7.9212,45600.0
2012-01-11 10:15:00,11.24,11.25,11.23,11.23,48000.0,7.9212,7.9283,7.9142,7.9142,48000.0
2012-01-11 10:20:00,11.23,11.27,11.23,11.26,68400.0,7.9142,7.9424,7.9142,7.9353,68400.0
2012-01-11 10:25:00,11.26,11.27,11.25,11.26,65200.0,7.9353,7.9424,7.9283,7.9353,65200.0
2012-01-11 10:30:00,11.26,11.29,11.26,11.28,23600.0,7.9353,7.9565,7.9353,7.9494,23600.0
2012-01-11 10:35:00,11.28,11.3,11.27,11.3,40000.0,7.9494,7.9635,7.9424,7.9635,40000.0
2012-01-11 10:40:00,11.3,11.3,11.28,11.28,44800.0,7.9635,7.9635,7.9494,7.9494,44800.0
2012-01-11 10:45:00,11.28,11.29,11.28,11.29,40400.0,7.9494,7.9565,7.9494,7.9565,40400.0
2012-01-11 10:50:00,11.29,11.3,11.29,11.29,15200.0,7.9565,7.9635,7.9565,7.9565,15200.0
2012-01-11 10:55:00,11.3,11.31,11.29,11.3,30800.0,7.9635,7.9706,7.9565,7.9635,30800.0
2012-01-11 11:00:00,11.31,11.32,11.3,11.32,45600.0,7.9706,7.9776,7.9635,7.9776,45600.0
2012-01-11 11:05:00,11.32,11.33,11.31,11.31,60800.0,7.9776,7.9846,7.9706,7.9706,60800.0
2012-01-11 11:10:00,11.31,11.33,11.31,11.31,52000.0,7.9706,7.9846,7.9706,7.9706,52000.0
2012-01-11 11:15:00,11.32,11.33,11.31,11.33,30000.0,7.9776,7.9846,7.9706,7.9846,30000.0
2012-01-11 11:20:00,11.33,11.34,11.32,11.33,33200.0,7.9846,7.9917,7.9776,7.9846,33200.0
2012-01-11 11:25:00,11.32,11.32,11.3,11.31,38800.0,7.9776,7.9776,7.9635,7.9706,38800.0
2012-01-11 11:30:00,11.31,11.33,11.31,11.33,33600.0,7.9706,7.9846,7.9706,7.9846,33600.0
2012-01-11 11:35:00,11.33,11.33,11.32,11.33,50000.0,7.9846,7.9846,7.9776,7.9846,50000.0
2012-01-11 11:40:00,11.33,11.34,11.32,11.33,34000.0,7.9846,7.9917,7.9776,7.9846,34000.0
2012-01-11 11:45:00,11.33,11.35,11.33,11.34,54800.0,7.9846,7.9987,7.9846,7.9917,54800.0
2012-01-11 11:50:00,11.34,11.34,11.33,11.34,25600.0,7.9917,7.9917,7.9846,7.9917,25600.0
2012-01-11 11:55:00,11.33,11.33,11.32,11.32,12000.0,7.9846,7.9846,7.9776,7.9776,12000.0
2012-01-11 12:00:00,11.32,11.34,11.32,11.32,78400.0,7.9776,7.9917,7.9776,7.9776,78400.0
2012-01-11 12:05:00,11.32,11.33,11.32,11.33,29600.0,7.9776,7.9846,7.9776,7.9846,29600.0
2012-01-11 12:10:00,11.33,11.33,11.32,11.32,31200.0,7.9846,7.9846,7.9776,7.9776,31200.0
2012-01-11 12:15:00,11.32,11.32,11.31,11.32,47600.0,7.9776,7.9776,7.9706,7.9776,47600.0
2012-01-11 12:20:00,11.32,11.33,11.31,11.31,43600.0,7.9776,7.9846,7.9706,7.9706,43600.0
2012-01-11 12:25:00,11.32,11.32,11.31,11.31,26400.0,7.9776,7.9776,7.9706,7.9706,26400.0
2012-01-11 12:30:00,11.31,11.32,11.3,11.32,54400.0,7.9706,7.9776,7.9635,7.9776,54400.0
2012-01-11 12:35:00,11.32,11.33,11.32,11.33,25200.0,7.9776,7.9846,7.9776,7.9846,25200.0
2012-01-11 12:40:00,11.32,11.33,11.32,11.33,12800.0,7.9776,7.9846,7.9776,7.9846,12800.0
2012-01-11 12:45:00,11.32,11.34,11.32,11.33,52800.0,7.9776,7.9917,7.9776,7.9846,52800.0
2012-01-11 12:50:00,11.33,11.34,11.33,11.33,18400.0,7.9846,7.9917,7.9846,7.9846,18400.0
2012-01-11 12:55:00,11.33,11.33,11.33,11.33,12400.0,7.9846,7.9846,7.9846,7.9846,12400.0
2012-01-11 13:00:00,11.33,11.34,11.33,11.34,20000.0,7.9846,7.9917,7.9846,7.9917,20000.0
2012-01-11 13:05:00,11.34,11.35,11.34,11.34,39600.0,7.9917,7.9987,7.9917,7.9917,39600.0
2012-01-11 13:10:00,11.35,11.35,11.33,11.33,115200.0,7.9987,7.9987,7.9846,7.9846,115200.0
2012-01-11 13:15:00,11.33,11.33,11.31,11.32,81200.0,7.9846,7.9846,7.9706,7.9776,81200.0
2012-01-11 13:20:00,11.33,11.33,11.31,11.31,65200.0,7.9846,7.9846,7.9706,7.9706,65200.0
2012-01-11 13:25:00,11.32,11.33,11.32,11.33,31200.0,7.9776,7.9846,7.9776,7.9846,31200.0
2012-01-11 13:30:00,11.33,11.33,11.31,11.31,38000.0,7.9846,7.9846,7.9706,7.9706,38000.0
2012-01-11 13:35:00,11.32,11.34,11.32,11.34,68000.0,7.9776,7.9917,7.9776,7.9917,68000.0
2012-01-11 13:40:00,11.34,11.34,11.33,11.33,74800.0,7.9917,7.9917,7.9846,7.9846,74800.0
2012-01-11 13:45:00,11.33,11.34,11.31,11.32,53600.0,7.9846,7.9917,7.9706,7.9776,53600.0
2012-01-11 13:50:00,11.32,11.33,11.31,11.32,33600.0,7.9776,7.9846,7.9706,7.9776,33600.0
2012-01-11 13:55:00,11.32,11.33,11.31,11.31,32800.0,7.9776,7.9846,7.9706,7.9706,32800.0
2012-01-11 14:00:00,11.31,11.31,11.3,11.3,70800.0,7.9706,7.9706,7.9635,7.9635,70800.0
2012-01-11 14:05:00,11.29,11.31,11.29,11.3,107200.0,7.9565,7.9706,7.9565,7.9635,107200.0
2012-01-11 14:10:00,11.3,11.31,11.29,11.31,48000.0,7.9635,7.9706,7.9565,7.9706,48000.0
2012-01-11 14:15:00,11.31,11.31,11.29,11.29,62400.0,7.9706,7.9706,7.9565,7.9565,62400.0
2012-01-11 14:20:00,11.29,11.3,11.28,11.28,89200.0,7.9565,7.9635,7.9494,7.9494,89200.0
2012-01-11 14:25:00,11.28,11.3,11.28,11.3,55200.0,7.9494,7.9635,7.9494,7.9635,55200.0
2012-01-11 14:30:00,11.3,11.3,11.29,11.3,87600.0,7.9635,7.9635,7.9565,7.9635,87600.0
2012-01-11 14:35:00,11.3,11.31,11.29,11.31,122000.0,7.9635,7.9706,7.9565,7.9706,122000.0
2012-01-11 14:40:00,11.31,11.31,11.3,11.31,162400.0,7.9706,7.9706,7.9635,7.9706,162400.0
2012-01-11 14:45:00,11.31,11.31,11.29,11.3,76800.0,7.9706,7.9706,7.9565,7.9635,76800.0
2012-01-11 14:50:00,11.3,11.31,11.29,11.29,126400.0,7.9635,7.9706,7.9565,7.9565,126400.0
2012-01-11 14:55:00,11.29,11.31,11.29,11.31,50800.0,7.9565,7.9706,7.9565,7.9706,50800.0
2012-01-11 15:00:00,11.31,11.31,11.3,11.3,85600.0,7.9706,7.9706,7.9635,7.9635,85600.0
2012-01-11 15:05:00,11.3,11.31,11.3,11.31,58400.0,7.9635,7.9706,7.9635,7.9706,58400.0
2012-01-11 15:10:00,11.31,11.31,11.3,11.31,57200.0,7.9706,7.9706,7.9635,7.9706,57200.0
2012-01-11 15:15:00,11.31,11.31,11.3,11.31,63200.0,7.9706,7.9706,7.9635,7.9706,63200.0
2012-01-11 15:20:00,11.31,11.31,11.3,11.31,65200.0,7.9706,7.9706,7.9635,7.9706,65200.0
2012-01-11 15:25:00,11.31,11.32,11.31,11.31,145200.0,7.9706,7.9776,7.9706,7.9706,145200.0
2012-01-11 15:30:00,11.31,11.31,11.3,11.3,142800.0,7.9706,7.9706,7.9635,7.9635,142800.0
2012-01-11 15:35:00,11.3,11.31,11.3,11.31,114800.0,7.9635,7.9706,7.9635,7.9706,114800.0
2012-01-11 15:40:00,11.31,11.31,11.3,11.31,71600.0,7.9706,7.9706,7.9635,7.9706,71600.0
2012-01-11 15:45:00,11.31,11.31,11.31,11.31,83200.0,7.9706,7.9706,7.9706,7.9706,83200.0
2012-01-11 15:50:00,11.31,11.31,11.31,11.31,181200.0,7.9706,7.9706,7.9706,7.9706,181200.0
2012-01-11 15:55:00,11.31,11.31,11.3,11.3,490400.0,7.9706,7.9706,7.9635,7.9635,490400.0
2012-01-12 09:30:00,11.35,11.4,11.33,11.4,196400.0,7.9987,8.034,7.9846,8.034,196400.0
2012-01-12 09:35:00,11.4,11.44,11.38,11.4,527200.0,8.034,8.0622,8.0199,8.034,527200.0
2012-01-12 09:40:00,11.4,11.41,11.38,11.4,180400.0,8.034,8.041,8.0199,8.034,180400.0
2012-01-12 09:45:00,11.4,11.4,11.33,11.36,448400.0,8.034,8.034,7.9846,8.0058,448400.0
2012-01-12 09:50:00,11.37,11.38,11.37,11.38,85600.0,8.0128,8.0199,8.0128,8.0199,85600.0
2012-01-12 09:55:00,11.38,11.39,11.37,11.38,112800.0,8.0199,8.0269,8.0128,8.0199,112800.0
2012-01-12 10:00:00,11.38,11.39,11.37,11.39,95200.0,8.0199,8.0269,8.0128,8.0269,95200.0
2012-01-12 10:05:00,11.39,11.39,11.35,11.37,110000.0,8.0269,8.0269,7.9987,8.0128,110000.0
2012-01-12 10:10:00,11.37,11.38,11.36,11.37,110800.0,8.0128,8.0199,8.0058,8.0128,110800.0
2012-01-12 10:15:00,11.37,11.38,11.36,11.38,68800.0,8.0128,8.0199,8.0058,8.0199,68800.0
2012-01-12 10:20:00,11.38,11.39,11.36,11.36,158800.0,8.0199,8.0269,8.0058,8.0058,158800.0
2012-01-12 10:25:00,11.36,11.37,11.36,11.36,184000.0,8.0058,8.0128,8.0058,8.0058,184000.0
2012-01-12 10:30:00,11.36,11.37,11.36,11.36,139200.0,8.0058,8.0128,8.0058,8.0058,139200.0
2012-01-12 10:35:00,11.36,11.37,11.35,11.36,74400.0,8.0058,8.0128,7.9987,8.0058,74400.0
2012-01-12 10:40:00,11.36,11.36,11.33,11.34,148000.0,8.0058,8.0058,7.9846,7.9917,148000.0
2012-01-12 10:45:00,11.34,11.35,11.34,11.34,80400.0,7.9917,7.9987,7.9917,7.9917,80400.0
2012-01-12 10:50:00,11.34,11.34,11.33,11.34,167600.0,7.9917,7.9917,7.9846,7.9917,167600.0
2012-01-12 10:55:00,11.34,11.34,11.32,11.33,187200.0,7.9917,7.9917,7.9776,7.9846,187200.0
2012-01-12 11:00:00,11.33,11.35,11.33,11.34,57200.0,7.9846,7.9987,7.9846,7.9917,57200.0
2012-01-12 11:05:00,11.35,11.37,11.35,11.36,53600.0,7.9987,8.0128,7.9987,8.0058,53600.0
2012-01-12 11:10:00,11.36,11.36,11.35,11.36,144400.0,8.0058,8.0058,7.9987,8.0058,144400.0
2012-01-12 11:15:00,11.36,11.37,11.36,11.37,55600.0,8.0058,8.0128,8.0058,8.0128,55600.0
2012-01-12 11:20:00,11.37,11.38,11.37,11.37,266000.0,8.0128,8.0199,8.0128,8.0128,266000.0
2012-01-12 11:25:00,11.37,11.4,11.37,11.4,64000.0,8.0128,8.034,8.0128,8.034,64000.0
2012-01-12 11:30:00,11.4,11.4,11.38,11.39,76400.0,8.034,8.034,8.0199,8.0269,76400.0
2012-01-12 11:35:00,11.4,11.41,11.39,11.4,74000.0,8.034,8.041,8.0269,8.034,74000.0
2012-01-12 11:40:00,11.4,11.41,11.38,11.4,190000.0,8.034,8.041,8.0199,8.034,190000.0
2012-01-12 11:45:00,11.4,11.41,11.4,11.41,58400.0,8.034,8.041,8.034,8.041,58400.0
2012-01-12 11:50:00,11.41,11.41,11.4,11.41,98800.0,8.041,8.041,8.034,8.041,98800.0
2012-01-12 11:55:00,11.41,11.41,11.4,11.41,57600.0,8.041,8.041,8.034,8.041,57600.0
2012-01-12 12:00:00,11.41,11.42,11.41,11.41,80000.0,8.041,8.0481,8.041,8.041,80000.0
2012-01-12 12:05:00,11.41,11.42,11.41,11.42,50000.0,8.041,8.0481,8.041,8.0481,50000.0
2012-01-12 12:10:00,11.41,11.42,11.41,11.42,64000.0,8.041,8.0481,8.041,8.0481,64000.0
2012-01-12 12:15:00,11.42,11.44,11.42,11.44,49200.0,8.0481,8.0622,8.0481,8.0622,49200.0
2012-01-12 12:20:00,11.44,11.44,11.44,11.44,67200.0,8.0622,8.0622,8.0622,8.0622,67200.0
2012-01-12 12:25:00,11.44,11.44,11.44,11.44,36800.0,8.0622,8.0622,8.0622,8.0622,36800.0
2012-01-12 12:30:00,11.44,11.45,11.44,11.45,101200.0,8.0622,8.0692,8.0622,8.0692,101200.0
2012-01-12 12:35:00,11.45,11.47,11.45,11.46,106800.0,8.0692,8.0833,8.0692,8.0763,106800.0
2012-01-12 12:40:00,11.46,11.49,11.46,11.49,170400.0,8.0763,8.0974,8.0763,8.0974,170400.0
2012-01-12 12:45:00,11.49,11.49,11.47,11.48,109200.0,8.0974,8.0974,8.0833,8.0904,109200.0
2012-01-12 12:50:00,11.48,11.5,11.48,11.5,152000.0,8.0904,8.1045,8.0904,8.1045,152000.0
2012-01-12 12:55:00,11.51,11.51,11.5,11.5,129200.0,8.1115,8.1115,8.1045,8.1045,129200.0
2012-01-12 13:00:00,11.5,11.52,11.5,11.51,68400.0,8.1045,8.1185,8.1045,8.1115,68400.0
2012-01-12 13:05:00,11.5,11.52,11.5,11.5,63600.0,8.1045,8.1185,8.1045,8.1045,63600.0
2012-01-12 13:10:00,11.5,11.51,11.5,11.5,93600.0,8.1045,8.1115,8.1045,8.1045,93600.0
2012-01-12 13:15:00,11.5,11.51,11.48,11.48,127600.0,8.1045,8.1115,8.0904,8.0904,127600.0
2012-01-12 13:20:00,11.48,11.48,11.47,11.47,70800.0,8.0904,8.0904,8.0833,8.0833,70800.0
2012-01-12 13:25:00,11.47,11.51,11.47,11.5,327200.0,8.0833,8.1115,8.0833,8.1045,327200.0
2012-01-12 13:30:00,11.5,11.51,11.5,11.5,54400.0,8.1045,8.1115,8.1045,8.1045,54400.0
2012-01-12 13:35:00,11.5,11.5,11.46,11.46,102000.0,8.1045,8.1045,8.0763,8.0763,102000.0
2012-01-12 13:40:00,11.46,11.47,11.45,11.45,124800.0,8.0763,8.0833,8.0692,8.0692,124800.0
2012-01-12 13:45:00,11.45,11.47,11.45,11.47,202800.0,8.0692,8.0833,8.0692,8.0833,202800.0
2012-01-12 13:50:00,11.47,11.48,11.46,11.47,294400.0,8.0833,8.0904,8.0763,8.0833,294400.0
2012-01-12 13:55:00,11.47,11.49,11.47,11.47,316800.0,8.0833,8.0974,8.0833,8.0833,316800.0
2012-01-12 14:00:00,11.48,11.5,11.47,11.49,317200.0,8.0904,8.1045,8.0833,8.0974,317200.0
2012-01-12 14:05:00,11.49,11.5,11.49,11.49,183600.0,8.0974,8.1045,8.0974,8.0974,183600.0
2012-01-12 14:10:00,11.5,11.51,11.49,11.49,552000.0,8.1045,8.1115,8.0974,8.0974,552000.0
2012-01-12 14:15:00,11.49,11.49,11.48,11.49,180400.0,8.0974,8.0974,8.0904,8.0974,180400.0
2012-01-12 14:20:00,11.49,11.5,11.49,11.49,128000.0,8.0974,8.1045,8.0974,8.0974,128000.0
2012-01-12 14:25:00,11.49,11.5,11.49,11.5,174800.0,8.0974,8.1045,8.0974,8.1045,174800.0
2012-01-12 14:30:00,11.5,11.51,11.5,11.51,284000.0,8.1045,8.1115,8.1045,8.1115,284000.0
2012-01-12 14:35:00,11.5,11.52,11.5,11.52,98000.0,8.1045,8.1185,8.1045,8.1185,98000.0
2012-01-12 14:40:00,11.52,11.52,11.51,11.52,59600.0,8.1185,8.1185,8.1115,8.1185,59600.0
2012-01-12 14:45:00,11.52,11.52,11.51,11.51,59200.0,8.1185,8.1185,8.1115,8.1115,59200.0
2012-01-12 14:50:00,11.51,11.52,11.51,11.52,32800.0,8.1115,8.1185,8.1115,8.1185,32800.0
2012-01-12 14:55:00,11.52,11.52,11.51,11.51,78800.0,8.1185,8.1185,8.1115,8.1115,78800.0
2012-01-12 15:00:00,11.52,11.52,11.49,11.51,106800.0,8.1185,8.1185,8.0974,8.1115,106800.0
2012-01-12 15:05:00,11.51,11.51,11.5,11.5,126400.0,8.1115,8.1115,8.1045,8.1045,126400.0
2012-01-12 15:10:00,11.5,11.5,11.49,11.49,66000.0,8.1045,8.1045,8.0974,8.0974,66000.0
2012-01-12 15:15:00,11.49,11.5,11.48,11.49,115600.0,8.0974,8.1045,8.0904,8.0974,115600.0
2012-01-12 15:20:00,11.49,11.49,11.48,11.49,174000.0,8.0974,8.0974,8.0904,8.0974,174000.0
2012-01-12 15:25:00,11.49,11.49,11.47,11.47,176400.0,8.0974,8.0974,8.0833,8.0833,176400.0
2012-01-12 15:30:00,11.47,11.48,11.46,11.47,372800.0,8.0833,8.0904,8.0763,8.0833,372800.0
2012-01-12 15:35:00,11.47,11.47,11.46,11.46,292000.0,8.0833,8.0833,8.0763,8.0763,292000.0
2012-01-12 15:40:00,11.46,11.46,11.45,11.46,216000.0,8.0763,8.0763,8.0692,8.0763,216000.0
2012-01-12 15:45:00,11.46,11.46,11.45,11.46,226800.0,8.0763,8.0763,8.0692,8.0763,226800.0
2012-01-12 15:50:00,11.46,11.47,11.46,11.46,341600.0,8.0763,8.0833,8.0763,8.0763,341600.0
2012-01-12 15:55:00,11.46,11.47,11.46,11.46,368400.0,8.0763,8.0833,8.0763,8.0763,368400.0
2012-01-13 09:30:00,11.42,11.45,11.4,11.41,195200.0,8.0481,8.0692,8.034,8.041,195200.0
2012-01-13 09:35:00,11.42,11.44,11.4,11.42,152000.0,8.0481,8.0622,8.034,8.0481,152000.0
2012-01-13 09:40:00,11.42,11.43,11.39,11.41,102400.0,8.0481,8.0551,8.0269,8.041,102400.0
2012-01-13 09:45:00,11.43,11.45,11.42,11.44,149600.0,8.0551,8.0692,8.0481,8.0622,149600.0
2012-01-13 09:50:00,11.44,11.47,11.42,11.44,189200.0,8.0622,8.0833,8.0481,8.0622,189200.0
2012-01-13 09:55:00,11.44,11.45,11.4,11.42,261600.0,8.0622,8.0692,8.034,8.0481,261600.0
2012-01-13 10:00:00,11.42,11.43,11.4,11.42,187600.0,8.0481,8.0551,8.034,8.0481,187600.0
2012-01-13 10:05:00,11.42,11.42,11.38,11.38,246000.0,8.0481,8.0481,8.0199,8.0199,246000.0
2012-01-13 10:10:00,11.38,11.39,11.36,11.38,221600.0,8.0199,8.0269,8.0058,8.0199,221600.0
2012-01-13 10:15:00,11.38,11.38,11.36,11.36,163200.0,8.0199,8.0199,8.0058,8.0058,163200.0
2012-01-13 10:20:00,11.36,11.38,11.35,11.38,125200.0,8.0058,8.0199,7.9987,8.0199,125200.0
2012-01-13 10:25:00,11.38,11.43,11.38,11.42,98000.0,8.0199,8.0551,8.0199,8.0481,98000.0
2012-01-13 10:30:00,11.42,11.43,11.41,11.42,80000.0,8.0481,8.0551,8.041,8.0481,80000.0
2012-01-13 10:35:00,11.42,11.44,11.42,11.42,259600.0,8.0481,8.0622,8.0481,8.0481,259600.0
2012-01-13 10:40:00,11.42,11.42,11.4,11.41,126000.0,8.0481,8.0481,8.034,8.041,126000.0
2012-01-13 10:45:00,11.41,11.42,11.39,11.4,102800.0,8.041,8.0481,8.0269,8.034,102800.0
2012-01-13 10:50:00,11.4,11.42,11.4,11.41,85200.0,8.034,8.0481,8.034,8.041,85200.0
2012-01-13 10:55:00,11.41,11.43,11.4,11.41,161200.0,8.041,8.0551,8.034,8.041,161200.0
2012-01-13 11:00:00,11.41,11.42,11.4,11.42,191600.0,8.041,8.0481,8.034,8.0481,191600.0
2012-01-13 11:05:00,11.42,11.43,11.42,11.42,76400.0,8.0481,8.0551,8.0481,8.0481,76400.0
2012-01-13 11:10:00,11.42,11.44,11.42,11.42,76000.0,8.0481,8.0622,8.0481,8.0481,76000.0
2012-01-13 11:15:00,11.42,11.43,11.41,11.43,187600.0,8.0481,8.0551,8.041,8.0551,187600.0
2012-01-13 11:20:00,11.44,11.44,11.42,11.42,70800.0,8.0622,8.0622,8.0481,8.0481,70800.0
2012-01-13 11:25:00,11.42,11.45,11.41,11.44,313600.0,8.0481,8.0692,8.041,8.0622,313600.0
2012-01-13 11:30:00,11.44,11.47,11.44,11.47,86400.0,8.0622,8.0833,8.0622,8.0833,86400.0
2012-01-13 11:35:00,11.47,11.47,11.45,11.46,88800.0,8.0833,8.0833,8.0692,8.0763,88800.0
2012-01-13 11:40:00,11.46,11.46,11.45,11.46,66800.0,8.0763,8.0763,8.0692,8.0763,66800.0
2012-01-13 11:45:00,11.45,11.47,11.45,11.47,73600.0,8.0692,8.0833,8.0692,8.0833,73600.0
2012-01-13 11:50:00,11.47,11.48,11.46,11.46,200800.0,8.0833,8.0904,8.0763,8.0763,200800.0
2012-01-13 11:55:00,11.46,11.47,11.44,11.44,134400.0,8.0763,8.0833,8.0622,8.0622,134400.0
2012-01-13 12:00:00,11.44,11.46,11.44,11.46,388800.0,8.0622,8.0763,8.0622,8.0763,388800.0
2012-01-13 12:05:00,11.45,11.48,11.45,11.48,55200.0,8.0692,8.0904,8.0692,8.0904,55200.0
2012-01-13 12:10:00,11.48,11.48,11.46,11.47,84800.0,8.0904,8.0904,8.0763,8.0833,84800.0
2012-01-13 12:15:00,11.47,11.47,11.47,11.47,59200.0,8.0833,8.0833,8.0833,8.0833,59200.0
2012-01-13 12:20:00,11.47,11.48,11.47,11.47,67200.0,8.0833,8.0904,8.0833,8.0833,67200.0
2012-01-13 12:25:00,11.47,11.49,11.46,11.47,78000.0,8.0833,8.0974,8.0763,8.0833,78000.0
2012-01-13 12:30:00,11.47,11.49,11.47,11.49,51200.0,8.0833,8.0974,8.0833,8.0974,51200.0
2012-01-13 12:35:00,11.49,11.49,11.47,11.47,72400.0,8.0974,8.0974,8.0833,8.0833,72400.0
2012-01-13 12:40:00,11.47,11.49,11.47,11.49,179600.0,8.0833,8.0974,8.0833,8.0974,179600.0
2012-01-13 12:45:00,11.49,11.49,11.48,11.49,57200.0,8.0974,8.0974,8.0904,8.0974,57200.0
2012-01-13 12:50:00,11.49,11.5,11.49,11.5,55600.0,8.0974,8.1045,8.0974,8.1045,55600.0
2012-01-13 12:55:00,11.5,11.51,11.5,11.51,94400.0,8.1045,8.1115,8.1045,8.1115,94400.0
2012-01-13 13:00:00,11.5,11.5,11.48,11.48,98800.0,8.1045,8.1045,8.0904,8.0904,98800.0
2012-01-13 13:05:00,11.47,11.5,11.47,11.49,55600.0,8.0833,8.1045,8.0833,8.0974,55600.0
2012-01-13 13:10:00,11.49,11.5,11.49,11.49,47200.0,8.0974,8.1045,8.0974,8.0974,47200.0
2012-01-13 13:15:00,11.49,11.51,11.48,11.51,90400.0,8.0974,8.1115,8.0904,8.1115,90400.0
2012-01-13 13:20:00,11.51,11.52,11.5,11.52,81200.0,8.1115,8.1185,8.1045,8.1185,81200.0
2012-01-13 13:25:00,11.52,11.52,11.5,11.51,154800.0,8.1185,8.1185,8.1045,8.1115,154800.0
2012-01-13 13:30:00,11.51,11.52,11.51,11.51,63200.0,8.1115,8.1185,8.1115,8.1115,63200.0
2012-01-13 13:35:00,11.51,11.52,11.51,11.52,71200.0,8.1115,8.1185,8.1115,8.1185,71200.0
2012-01-13 13:40:00,11.52,11.53,11.51,11.53,70800.0,8.1185,8.1256,8.1115,8.1256,70800.0
2012-01-13 13:45:00,11.53,11.54,11.52,11.54,62400.0,8.1256,8.1326,8.1185,8.1326,62400.0
2012-01-13 13:50:00,11.54,11.56,11.53,11.55,111200.0,8.1326,8.1467,8.1256,8.1397,111200.0
2012-01-13 13:55:00,11.55,11.56,11.55,11.56,59200.0,8.1397,8.1467,8.1397,8.1467,59200.0
2012-01-13 14:00:00,11.56,11.56,11.54,11.55,88800.0,8.1467,8.1467,8.1326,8.1397,88800.0
2012-01-13 14:05:00,11.55,11.55,11.54,11.55,54000.0,8.1397,8.1397,8.1326,8.1397,54000.0
2012-01-13 14:10:00,11.55,11.56,11.54,11.56,40400.0,8.1397,8.1467,8.1326,8.1467,40400.0
2012-01-13 14:15:00,11.56,11.56,11.55,11.56,72400.0,8.1467,8.1467,8.1397,8.1467,72400.0
2012-01-13 14:20:00,11.56,11.56,11.56,11.56,88800.0,8.1467,8.1467,8.1467,8.1467,88800.0
2012-01-13 14:25:00,11.56,11.58,11.56,11.58,90000.0,8.1467,8.1608,8.1467,8.1608,90000.0
2012-01-13 14:30:00,11.58,11.59,11.57,11.57,148800.0,8.1608,8.1679,8.1538,8.1538,148800.0
2012-01-13 14:35:00,11.57,11.58,11.56,11.57,160800.0,8.1538,8.1608,8.1467,8.1538,160800.0
2012-01-13 14:40:00,11.57,11.57,11.56,11.57,59200.0,8.1538,8.1538,8.1467,8.1538,59200.0
2012-01-13 14:45:00,11.57,11.58,11.57,11.57,101200.0,8.1538,8.1608,8.1538,8.1538,101200.0
2012-01-13 14:50:00,11.58,11.58,11.57,11.58,100400.0,8.1608,8.1608,8.1538,8.1608,100400.0
2012-01-13 14:55:00,11.58,11.59,11.58,11.59,94800.0,8.1608,8.1679,8.1608,8.1679,94800.0
2012-01-13 15:00:00,11.59,11.6,11.59,11.6,160800.0,8.1679,8.1749,8.1679,8.1749,160800.0
2012-01-13 15:05:00,11.6,11.63,11.6,11.63,202400.0,8.1749,8.1961,8.1749,8.1961,202400.0
2012-01-13 15:10:00,11.63,11.63,11.62,11.63,161600.0,8.1961,8.1961,8.189,8.1961,161600.0
2012-01-13 15:15:00,11.63,11.63,11.61,11.61,148000.0,8.1961,8.1961,8.182,8.182,148000.0
2012-01-13 15:20:00,11.61,11.62,11.6,11.62,146400.0,8.182,8.189,8.1749,8.189,146400.0
2012-01-13 15:25:00,11.62,11.63,11.62,11.63,140800.0,8.189,8.1961,8.189,8.1961,140800.0
2012-01-13 15:30:00,11.63,11.65,11.63,11.63,128400.0,8.1961,8.2102,8.1961,8.1961,128400.0
2012-01-13 15:35:00,11.63,11.65,11.63,11.63,190000.0,8.1961,8.2102,8.1961,8.1961,190000.0
2012-01-13 15:40:00,11.63,11.65,11.63,11.63,164800.0,8.1961,8.2102,8.1961,8.1961,164800.0
2012-01-13 15:45:00,11.63,11.67,11.63,11.66,363600.0,8.1961,8.2243,8.1961,8.2172,363600.0
2012-01-13 15:50:00,11.66,11.66,11.63,11.63,314800.0,8.2172,8.2172,8.1961,8.1961,314800.0
2012-01-13 15:55:00,11.63,11.65,11.63,11.65,470000.0,8.1961,8.2102,8.1961,8.2102,470000.0
2012-01-17 09:30:00,11.81,11.86,11.76,11.86,376000.0,8.3229,8.3582,8.2877,8.3582,376000.0
2012-01-17 09:35:00,11.85,11.9,11.84,11.89,214800.0,8.3511,8.3863,8.3441,8.3793,214800.0
2012-01-17 09:40:00,11.89,11.9,11.85,11.88,258800.0,8.3793,8.3863,8.3511,8.3723,258800.0
2012-01-17 09:45:00,11.88,11.9,11.87,11.88,145200.0,8.3723,8.3863,8.3652,8.3723,145200.0
2012-01-17 09:50:00,11.87,11.87,11.86,11.86,105200.0,8.3652,8.3652,8.3582,8.3582,105200.0
2012-01-17 09:55:00,11.86,11.86,11.82,11.82,205200.0,8.3582,8.3582,8.33,8.33,205200.0
2012-01-17 10:00:00,11.82,11.82,11.77,11.77,238000.0,8.33,8.33,8.2947,8.2947,238000.0
2012-01-17 10:05:00,11.77,11.79,11.74,11.75,271200.0,8.2947,8.3088,8.2736,8.2806,271200.0
2012-01-17 10:10:00,11.75,11.78,11.75,11.78,194800.0,8.2806,8.3018,8.2806,8.3018,194800.0
2012-01-17 10:15:00,11.78,11.79,11.76,11.76,134000.0,8.3018,8.3088,8.2877,8.2877,134000.0
2012-01-17 10:20:00,11.75,11.77,11.74,11.77,152400.0,8.2806,8.2947,8.2736,8.2947,152400.0
2012-01-17 10:25:00,11.77,11.8,11.77,11.77,133200.0,8.2947,8.3159,8.2947,8.2947,133200.0
2012-01-17 10:30:00,11.77,11.77,11.73,11.73,135600.0,8.2947,8.2947,8.2665,8.2665,135600.0
2012-01-17 10:35:00,11.73,11.74,11.72,11.73,164000.0,8.2665,8.2736,8.2595,8.2665,164000.0
2012-01-17 10:40:00,11.73,11.73,11.71,11.72,210000.0,8.2665,8.2665,8.2524,8.2595,210000.0
2012-01-17 10:45:00,11.72,11.72,11.7,11.71,179200.0,8.2595,8.2595,8.2454,8.2524,179200.0
2012-01-17 10:50:00,11.71,11.72,11.7,11.71,135200.0,8.2524,8.2595,8.2454,8.2524,135200.0
2012-01-17 10:55:00,11.71,11.74,11.71,11.73,148400.0,8.2524,8.2736,8.2524,8.2665,148400.0
2012-01-17 11:00:00,11.74,11.77,11.74,11.75,147600.0,8.2736,8.2947,8.2736,8.2806,147600.0
2012-01-17 11:05:00,11.75,11.75,11.73,11.73,120800.0,8.2806,8.2806,8.2665,8.2665,120800.0
2012-01-17 11:10:00,11.73,11.75,11.73,11.74,114400.0,8.2665,8.2806,8.2665,8.2736,114400.0
2012-01-17 11:15:00,11.74,11.74,11.72,11.72,206000.0,8.2736,8.2736,8.2595,8.2595,206000.0
2012-01-17 11:20:00,11.72,11.72,11.7,11.7,137600.0,8.2595,8.2595,8.2454,8.2454,137600.0
2012-01-17 11:25:00,11.7,11.71,11.7,11.71,296000.0,8.2454,8.2524,8.2454,8.2524,296000.0
2012-01-17 11:30:00,11.71,11.71,11.7,11.7,83600.0,8.2524,8.2524,8.2454,8.2454,83600.0
2012-01-17 11:35:00,11.71,11.72,11.69,11.7,174400.0,8.2524,8.2595,8.2384,8.2454,174400.0
2012-01-17 11:40:00,11.7,11.7,11.69,11.69,118400.0,8.2454,8.2454,8.2384,8.2384,118400.0
2012-01-17 11:45:00,11.69,11.69,11.67,11.68,110800.0,8.2384,8.2384,8.2243,8.2313,110800.0
2012-01-17 11:50:00,11.67,11.68,11.67,11.68,131600.0,8.2243,8.2313,8.2243,8.2313,131600.0
2012-01-17 11:55:00,11.68,11.68,11.66,11.67,162800.0,8.2313,8.2313,8.2172,8.2243,162800.0
2012-01-17 12:00:00,11.67,11.67,11.65,11.65,140400.0,8.2243,8.2243,8.2102,8.2102,140400.0
2012-01-17 12:05:00,11.65,11.66,11.65,11.65,179600.0,8.2102,8.2172,8.2102,8.2102,179600.0
2012-01-17 12:10:00,11.65,11.68,11.65,11.65,181600.0,8.2102,8.2313,8.2102,8.2102,181600.0
2012-01-17 12:15:00,11.65,11.66,11.65,11.65,314800.0,8.2102,8.2172,8.2102,8.2102,314800.0
2012-01-17 12:20:00,11.65,11.66,11.64,11.65,159600.0,8.2102,8.2172,8.2031,8.2102,159600.0
2012-01-17 12:25:00,11.65,11.66,11.65,11.66,73200.0,8.2102,8.2172,8.2102,8.2172,73200.0
2012-01-17 12:30:00,11.66,11.67,11.65,11.66,105200.0,8.2172,8.2243,8.2102,8.2172,105200.0
2012-01-17 12:35:00,11.66,11.68,11.65,11.67,232000.0,8.2172,8.2313,8.2102,8.2243,232000.0
2012-01-17 12:40:00,11.67,11.68,11.67,11.68,73600.0,8.2243,8.2313,8.2243,8.2313,73600.0
2012-01-17 12:45:00,11.68,11.71,11.67,11.68,320000.0,8.2313,8.2524,8.2243,8.2313,320000.0
2012-01-17 12:50:00,11.68,11.69,11.67,11.69,89600.0,8.2313,8.2384,8.2243,8.2384,89600.0
2012-01-17 12:55:00,11.69,11.69,11.67,11.68,83600.0,8.2384,8.2384,8.2243,8.2313,83600.0
2012-01-17 13:00:00,11.69,11.69,11.67,11.68,142000.0,8.2384,8.2384,8.2243,8.2313,142000.0
2012-01-17 13:05:00,11.67,11.68,11.67,11.68,100400.0,8.2243,8.2313,8.2243,8.2313,100400.0
2012-01-17 13:10:00,11.68,11.69,11.67,11.69,153600.0,8.2313,8.2384,8.2243,8.2384,153600.0
2012-01-17 13:15:00,11.69,11.7,11.68,11.69,133200.0,8.2384,8.2454,8.2313,8.2384,133200.0
2012-01-17 13:20:00,11.69,11.7,11.68,11.68,193200.0,8.2384,8.2454,8.2313,8.2313,193200.0
2012-01-17 13:25:00,11.68,11.69,11.67,11.68,230000.0,8.2313,8.2384,8.2243,8.2313,230000.0
2012-01-17 13:30:00,11.68,11.71,11.68,11.7,169600.0,8.2313,8.2524,8.2313,8.2454,169600.0
2012-01-17 13:35:00,11.71,11.74,11.71,11.74,102000.0,8.2524,8.2736,8.2524,8.2736,102000.0
2012-01-17 13:40:00,11.74,11.74,11.72,11.73,167600.0,8.2736,8.2736,8.2595,8.2665,167600.0
2012-01-17 13:45:00,11.73,11.74,11.72,11.73,78000.0,8.2665,8.2736,8.2595,8.2665,78000.0
2012-01-17 13:50:00,11.73,11.75,11.73,11.73,74800.0,8.2665,8.2806,8.2665,8.2665,74800.0
2012-01-17 13:55:00,11.73,11.74,11.72,11.72,92400.0,8.2665,8.2736,8.2595,8.2595,92400.0
2012-01-17 14:00:00,11.72,11.72,11.71,11.72,94400.0,8.2595,8.2595,8.2524,8.2595,94400.0
2012-01-17 14:05:00,11.72,11.72,11.7,11.7,68800.0,8.2595,8.2595,8.2454,8.2454,68800.0
2012-01-17 14:10:00,11.7,11.72,11.7,11.72,68800.0,8.2454,8.2595,8.2454,8.2595,68800.0
2012-01-17 14:15:00,11.72,11.73,11.71,11.72,99600.0,8.2595,8.2665,8.2524,8.2595,99600.0
2012-01-17 14:20:00,11.72,11.73,11.72,11.72,83200.0,8.2595,8.2665,8.2595,8.2595,83200.0
2012-01-17 14:25:00,11.72,11.73,11.71,11.71,111200.0,8.2595,8.2665,8.2524,8.2524,111200.0
2012-01-17 14:30:00,11.71,11.71,11.69,11.7,127200.0,8.2524,8.2524,8.2384,8.2454,127200.0
2012-01-17 14:35:00,11.7,11.71,11.68,11.7,284000.0,8.2454,8.2524,8.2313,8.2454,284000.0
2012-01-17 14:40:00,11.7,11.71,11.69,11.71,268000.0,8.2454,8.2524,8.2384,8.2524,268000.0
2012-01-17 14:45:00,11.7,11.7,11.68,11.68,112800.0,8.2454,8.2454,8.2313,8.2313,112800.0
2012-01-17 14:50:00,11.68,11.7,11.68,11.69,139600.0,8.2313,8.2454,8.2313,8.2384,139600.0
2012-01-17 14:55:00,11.69,11.7,11.68,11.69,123200.0,8.2384,8.2454,8.2313,8.2384,123200.0
2012-01-17 15:00:00,11.69,11.7,11.68,11.69,196400.0,8.2384,8.2454,8.2313,8.2384,196400.0
2012-01-17 15:05:00,11.69,11.69,11.65,11.65,238000.0,8.2384,8.2384,8.2102,8.2102,238000.0
2012-01-17 15:10:00,11.65,11.65,11.63,11.64,207600.0,8.2102,8.2102,8.1961,8.2031,207600.0
2012-01-17 15:15:00,11.64,11.66,11.64,11.66,191200.0,8.2031,8.2172,8.2031,8.2172,191200.0
2012-01-17 15:20:00,11.66,11.69,11.66,11.68,182400.0,8.2172,8.2384,8.2172,8.2313,182400.0
2012-01-17 15:25:00,11.68,11.7,11.68,11.69,106000.0,8.2313,8.2454,8.2313,8.2384,106000.0
2012-01-17 15:30:00,11.7,11.7,11.69,11.7,174800.0,8.2454,8.2454,8.2384,8.2454,174800.0
2012-01-17 15:35:00,11.7,11.71,11.69,11.69,134000.0,8.2454,8.2524,8.2384,8.2384,134000.0
2012-01-17 15:40:00,11.69,11.71,11.69,11.7,147600.0,8.2384,8.2524,8.2384,8.2454,147600.0
2012-01-17 15:45:00,11.7,11.7,11.66,11.67,393600.0,8.2454,8.2454,8.2172,8.2243,393600.0
2012-01-17 15:50:00,11.67,11.72,11.67,11.71,527200.0,8.2243,8.2595,8.2243,8.2524,527200.0
2012-01-17 15:55:00,11.71,11.71,11.68,11.69,524800.0,8.2524,8.2524,8.2313,8.2384,524800.0
2012-01-18 09:30:00,11.35,11.42,11.21,11.27,988400.0,7.9987,8.0481,7.9001,7.9424,988400.0
2012-01-18 09:35:00,11.27,11.47,11.27,11.38,603600.0,7.9424,8.0833,7.9424,8.0199,603600.0
2012-01-18 09:40:00,11.38,11.44,11.32,11.44,487600.0,8.0199,8.0622,7.9776,8.0622,487600.0
2012-01-18 09:45:00,11.44,11.49,11.4,11.41,557200.0,8.0622,8.0974,8.034,8.041,557200.0
2012-01-18 09:50:00,11.41,11.5,11.4,11.5,674400.0,8.041,8.1045,8.034,8.1045,674400.0
2012-01-18 09:55:00,11.5,11.5,11.42,11.42,370000.0,8.1045,8.1045,8.0481,8.0481,370000.0
2012-01-18 10:00:00,11.41,11.45,11.38,11.41,442000.0,8.041,8.0692,8.0199,8.041,442000.0
2012-01-18 10:05:00,11.41,11.43,11.38,11.43,192000.0,8.041,8.0551,8.0199,8.0551,192000.0
2012-01-18 10:10:00,11.43,11.46,11.39,11.41,310800.0,8.0551,8.0763,8.0269,8.041,310800.0
2012-01-18 10:15:00,11.41,11.42,11.38,11.42,370400.0,8.041,8.0481,8.0199,8.0481,370400.0
2012-01-18 10:20:00,11.41,11.48,11.4,11.47,296000.0,8.041,8.0904,8.034,8.0833,296000.0
2012-01-18 10:25:00,11.47,11.51,11.46,11.49,485600.0,8.0833,8.1115,8.0763,8.0974,485600.0
2012-01-18 10:30:00,11.5,11.53,11.49,11.51,418800.0,8.1045,8.1256,8.0974,8.1115,418800.0
2012-01-18 10:35:00,11.52,11.52,11.5,11.51,452800.0,8.1185,8.1185,8.1045,8.1115,452800.0
2012-01-18 10:40:00,11.51,11.52,11.47,11.5,303600.0,8.1115,8.1185,8.0833,8.1045,303600.0
2012-01-18 10:45:00,11.51,11.51,11.47,11.49,570400.0,8.1115,8.1115,8.0833,8.0974,570400.0
2012-01-18 10:50:00,11.49,11.5,11.47,11.49,367200.0,8.0974,8.1045,8.0833,8.0974,367200.0
2012-01-18 10:55:00,11.49,11.5,11.46,11.47,260400.0,8.0974,8.1045,8.0763,8.0833,260400.0
2012-01-18 11:00:00,11.47,11.49,11.46,11.46,138000.0,8.0833,8.0974,8.0763,8.0763,138000.0
2012-01-18 11:05:00,11.46,11.47,11.42,11.43,182000.0,8.0763,8.0833,8.0481,8.0551,182000.0
2012-01-18 11:10:00,11.43,11.44,11.39,11.39,322000.0,8.0551,8.0622,8.0269,8.0269,322000.0
2012-01-18 11:15:00,11.39,11.4,11.35,11.35,540000.0,8.0269,8.034,7.9987,7.9987,540000.0
2012-01-18 11:20:00,11.35,11.36,11.28,11.29,500800.0,7.9987,8.0058,7.9494,7.9565,500800.0
2012-01-18 11:25:00,11.3,11.3,11.2,11.24,837200.0,7.9635,7.9635,7.893,7.9212,837200.0
2012-01-18 11:30:00,11.24,11.32,11.24,11.3,368000.0,7.9212,7.9776,7.9212,7.9635,368000.0
2012-01-18 11:35:00,11.3,11.31,11.27,11.29,127200.0,7.9635,7.9706,7.9424,7.9565,127200.0
2012-01-18 11:40:00,11.29,11.32,11.29,11.29,169600.0,7.9565,7.9776,7.9565,7.9565,169600.0
2012-01-18 11:45:00,11.29,11.3,11.28,11.28,57600.0,7.9565,7.9635,7.9494,7.9494,57600.0
2012-01-18 11:50:00,11.28,11.32,11.28,11.32,174400.0,7.9494,7.9776,7.9494,7.9776,174400.0
2012-01-18 11:55:00,11.32,11.36,11.3,11.3,80800.0,7.9776,8.0058,7.9635,7.9635,80800.0
2012-01-18 12:00:00,11.3,11.32,11.3,11.3,82000.0,7.9635,7.9776,7.9635,7.9635,82000.0
2012-01-18 12:05:00,11.3,11.3,11.28,11.28,54000.0,7.9635,7.9635,7.9494,7.9494,54000.0
2012-01-18 12:10:00,11.28,11.3,11.28,11.3,141200.0,7.9494,7.9635,7.9494,7.9635,141200.0
2012-01-18 12:15:00,11.3,11.32,11.29,11.3,92400.0,7.9635,7.9776,7.9565,7.9635,92400.0
2012-01-18 12:20:00,11.31,11.35,11.31,11.33,132000.0,7.9706,7.9987,7.9706,7.9846,132000.0
2012-01-18 12:25:00,11.34,11.34,11.29,11.29,105200.0,7.9917,7.9917,7.9565,7.9565,105200.0
2012-01-18 12:30:00,11.3,11.3,11.29,11.3,223600.0,7.9635,7.9635,7.9565,7.9635,223600.0
2012-01-18 12:35:00,11.3,11.31,11.29,11.29,77600.0,7.9635,7.9706,7.9565,7.9565,77600.0
2012-01-18 12:40:00,11.29,11.3,11.28,11.28,110000.0,7.9565,7.9635,7.9494,7.9494,110000.0
2012-01-18 12:45:00,11.28,11.29,11.28,11.28,148800.0,7.9494,7.9565,7.9494,7.9494,148800.0
2012-01-18 12:50:00,11.28,11.28,11.25,11.27,224400.0,7.9494,7.9494,7.9283,7.9424,224400.0
2012-01-18 12:55:00,11.27,11.28,11.25,11.27,246400.0,7.9424,7.9494,7.9283,7.9424,246400.0
2012-01-18 13:00:00,11.28,11.3,11.27,11.29,70000.0,7.9494,7.9635,7.9424,7.9565,70000.0
2012-01-18 13:05:00,11.29,11.29,11.28,11.29,85200.0,7.9565,7.9565,7.9494,7.9565,85200.0
2012-01-18 13:10:00,11.29,11.33,11.29,11.33,125200.0,7.9565,7.9846,7.9565,7.9846,125200.0
2012-01-18 13:15:00,11.33,11.33,11.31,11.31,53200.0,7.9846,7.9846,7.9706,7.9706,53200.0
2012-01-18 13:20:00,11.31,11.34,11.31,11.31,52800.0,7.9706,7.9917,7.9706,7.9706,52800.0
2012-01-18 13:25:00,11.31,11.31,11.29,11.29,94400.0,7.9706,7.9706,7.9565,7.9565,94400.0
2012-01-18 13:30:00,11.29,11.34,11.29,11.33,168400.0,7.9565,7.9917,7.9565,7.9846,168400.0
2012-01-18 13:35:00,11.33,11.34,11.33,11.34,91200.0,7.9846,7.9917,7.9846,7.9917,91200.0
2012-01-18 13:40:00,11.35,11.37,11.35,11.37,82000.0,7.9987,8.0128,7.9987,8.0128,82000.0
2012-01-18 13:45:00,11.37,11.37,11.34,11.34,68400.0,8.0128,8.0128,7.9917,7.9917,68400.0
2012-01-18 13:50:00,11.34,11.34,11.31,11.32,76400.0,7.9917,7.9917,7.9706,7.9776,76400.0
2012-01-18 13:55:00,11.33,11.34,11.33,11.34,29600.0,7.9846,7.9917,7.9846,7.9917,29600.0
2012-01-18 14:00:00,11.34,11.37,11.34,11.36,160000.0,7.9917,8.0128,7.9917,8.0058,160000.0
2012-01-18 14:05:00,11.36,11.39,11.35,11.38,73200.0,8.0058,8.0269,7.9987,8.0199,73200.0
2012-01-18 14:10:00,11.38,11.38,11.37,11.38,132800.0,8.0199,8.0199,8.0128,8.0199,132800.0
2012-01-18 14:15:00,11.38,11.4,11.37,11.38,157600.0,8.0199,8.034,8.0128,8.0199,157600.0
2012-01-18 14:20:00,11.38,11.4,11.38,11.39,129200.0,8.0199,8.034,8.0199,8.0269,129200.0
2012-01-18 14:25:00,11.39,11.43,11.39,11.42,104800.0,8.0269,8.0551,8.0269,8.0481,104800.0
2012-01-18 14:30:00,11.43,11.43,11.4,11.41,113600.0,8.0551,8.0551,8.034,8.041,113600.0
2012-01-18 14:35:00,11.41,11.43,11.4,11.42,165600.0,8.041,8.0551,8.034,8.0481,165600.0
2012-01-18 14:40:00,11.43,11.43,11.4,11.43,89200.0,8.0551,8.0551,8.034,8.0551,89200.0
2012-01-18 14:45:00,11.43,11.43,11.4,11.4,118000.0,8.0551,8.0551,8.034,8.034,118000.0
2012-01-18 14:50:00,11.4,11.4,11.38,11.38,148000.0,8.034,8.034,8.0199,8.0199,148000.0
2012-01-18 14:55:00,11.38,11.39,11.38,11.38,84000.0,8.0199,8.0269,8.0199,8.0199,84000.0
2012-01-18 15:00:00,11.38,11.39,11.37,11.37,160800.0,8.0199,8.0269,8.0128,8.0128,160800.0
2012-01-18 15:05:00,11.37,11.38,11.37,11.38,106000.0,8.0128,8.0199,8.0128,8.0199,106000.0
2012-01-18 15:10:00,11.38,11.4,11.37,11.37,308400.0,8.0199,8.034,8.0128,8.0128,308400.0
2012-01-18 15:15:00,11.37,11.38,11.36,11.37,161600.0,8.0128,8.0199,8.0058,8.0128,161600.0
2012-01-18 15:20:00,11.37,11.38,11.36,11.36,142000.0,8.0128,8.0199,8.0058,8.0058,142000.0
2012-01-18 15:25:00,11.37,11.38,11.35,11.38,255600.0,8.0128,8.0199,7.9987,8.0199,255600.0
2012-01-18 15:30:00,11.38,11.38,11.36,11.38,289200.0,8.0199,8.0199,8.0058,8.0199,289200.0
2012-01-18 15:35:00,11.38,11.38,11.35,11.37,245200.0,8.0199,8.0199,7.9987,8.0128,245200.0
2012-01-18 15:40:00,11.37,11.38,11.35,11.36,224400.0,8.0128,8.0199,7.9987,8.0058,224400.0
2012-01-18 15:45:00,11.36,11.36,11.33,11.33,266800.0,8.0058,8.0058,7.9846,7.9846,266800.0
2012-01-18 15:50:00,11.33,11.38,11.33,11.37,778800.0,7.9846,8.0199,7.9846,8.0128,778800.0
2012-01-18 15:55:00,11.37,11.39,11.36,11.38,962800.0,8.0128,8.0269,8.0058,8.0199,962800.0
2012-01-19 09:30:00,11.45,11.48,11.43,11.44,351600.0,8.0692,8.0904,8.0551,8.0622,351600.0
2012-01-19 09:35:00,11.44,11.44,11.38,11.39,394800.0,8.0622,8.0622,8.0199,8.0269,394800.0
2012-01-19 09:40:00,11.39,11.45,11.38,11.44,382400.0,8.0269,8.0692,8.0199,8.0622,382400.0
2012-01-19 09:45:00,11.45,11.5,11.44,11.48,424000.0,8.0692,8.1045,8.0622,8.0904,424000.0
2012-01-19 09:50:00,11.48,11.48,11.46,11.46,217600.0,8.0904,8.0904,8.0763,8.0763,217600.0
2012-01-19 09:55:00,11.46,11.46,11.45,11.46,154000.0,8.0763,8.0763,8.0692,8.0763,154000.0
2012-01-19 10:00:00,11.46,11.46,11.39,11.4,331600.0,8.0763,8.0763,8.0269,8.034,331600.0
2012-01-19 10:05:00,11.4,11.42,11.39,11.41,165600.0,8.034,8.0481,8.0269,8.041,165600.0
2012-01-19 10:10:00,11.4,11.43,11.4,11.41,161200.0,8.034,8.0551,8.034,8.041,161200.0
2012-01-19 10:15:00,11.4,11.42,11.4,11.4,148400.0,8.034,8.0481,8.034,8.034,148400.0
2012-01-19 10:20:00,11.4,11.42,11.4,11.4,104000.0,8.034,8.0481,8.034,8.034,104000.0
2012-01-19 10:25:00,11.4,11.41,11.39,11.4,260800.0,8.034,8.041,8.0269,8.034,260800.0
2012-01-19 10:30:00,11.4,11.4,11.37,11.38,205600.0,8.034,8.034,8.0128,8.0199,205600.0
2012-01-19 10:35:00,11.38,11.39,11.37,11.37,87600.0,8.0199,8.0269,8.0128,8.0128,87600.0
2012-01-19 10:40:00,11.37,11.41,11.37,11.41,135200.0,8.0128,8.041,8.0128,8.041,135200.0
2012-01-19 10:45:00,11.41,11.43,11.4,11.43,126400.0,8.041,8.0551,8.034,8.0551,126400.0
2012-01-19 10:50:00,11.43,11.45,11.43,11.44,80400.0,8.0551,8.0692,8.0551,8.0622,80400.0
2012-01-19 10:55:00,11.44,11.45,11.44,11.44,163200.0,8.0622,8.0692,8.0622,8.0622,163200.0
2012-01-19 11:00:00,11.44,11.44,11.42,11.42,194000.0,8.0622,8.0622,8.0481,8.0481,194000.0
2012-01-19 11:05:00,11.42,11.42,11.39,11.4,104400.0,8.0481,8.0481,8.0269,8.034,104400.0
2012-01-19 11:10:00,11.4,11.41,11.38,11.38,469200.0,8.034,8.041,8.0199,8.0199,469200.0
2012-01-19 11:15:00,11.38,11.39,11.37,11.37,199200.0,8.0199,8.0269,8.0128,8.0128,199200.0
2012-01-19 11:20:00,11.37,11.38,11.37,11.38,180400.0,8.0128,8.0199,8.0128,8.0199,180400.0
2012-01-19 11:25:00,11.38,11.38,11.37,11.37,84000.0,8.0199,8.0199,8.0128,8.0128,84000.0
2012-01-19 11:30:00,11.37,11.38,11.37,11.38,150400.0,8.0128,8.0199,8.0128,8.0199,150400.0
2012-01-19 11:35:00,11.38,11.4,11.38,11.39,113200.0,8.0199,8.034,8.0199,8.0269,113200.0
2012-01-19 11:40:00,11.39,11.41,11.39,11.4,87600.0,8.0269,8.041,8.0269,8.034,87600.0
2012-01-19 11:45:00,11.41,11.41,11.39,11.4,99600.0,8.041,8.041,8.0269,8.034,99600.0
2012-01-19 11:50:00,11.4,11.4,11.39,11.4,74000.0,8.034,8.034,8.0269,8.034,74000.0
2012-01-19 11:55:00,11.4,11.41,11.4,11.4,82800.0,8.034,8.041,8.034,8.034,82800.0
2012-01-19 12:00:00,11.4,11.41,11.39,11.39,108400.0,8.034,8.041,8.0269,8.0269,108400.0
2012-01-19 12:05:00,11.39,11.39,11.38,11.38,89200.0,8.0269,8.0269,8.0199,8.0199,89200.0
2012-01-19 12:10:00,11.38,11.38,11.37,11.38,190400.0,8.0199,8.0199,8.0128,8.0199,190400.0
2012-01-19 12:15:00,11.38,11.38,11.37,11.37,111600.0,8.0199,8.0199,8.0128,8.0128,111600.0
2012-01-19 12:20:00,11.37,11.38,11.37,11.38,82400.0,8.0128,8.0199,8.0128,8.0199,82400.0
2012-01-19 12:25:00,11.38,11.4,11.38,11.38,104400.0,8.0199,8.034,8.0199,8.0199,104400.0
2012-01-19 12:30:00,11.38,11.4,11.38,11.4,66400.0,8.0199,8.034,8.0199,8.034,66400.0
2012-01-19 12:35:00,11.4,11.4,11.4,11.4,180000.0,8.034,8.034,8.034,8.034,180000.0
2012-01-19 12:40:00,11.4,11.42,11.4,11.41,72800.0,8.034,8.0481,8.034,8.041,72800.0
2012-01-19 12:45:00,11.41,11.41,11.4,11.4,148000.0,8.041,8.041,8.034,8.034,148000.0
2012-01-19 12:50:00,11.4,11.41,11.4,11.4,114000.0,8.034,8.041,8.034,8.034,114000.0
2012-01-19 12:55:00,11.4,11.4,11.4,11.4,95600.0,8.034,8.034,8.034,8.034,95600.0
2012-01-19 13:00:00,11.4,11.41,11.4,11.4,125600.0,8.034,8.041,8.034,8.034,125600.0
2012-01-19 13:05:00,11.4,11.4,11.4,11.4,70800.0,8.034,8.034,8.034,8.034,70800.0
2012-01-19 13:10:00,11.4,11.4,11.4,11.4,41200.0,8.034,8.034,8.034,8.034,41200.0
2012-01-19 13:15:00,11.4,11.4,11.4,11.4,36800.0,8.034,8.034,8.034,8.034,36800.0
2012-01-19 13:20:00,11.4,11.4,11.4,11.4,84400.0,8.034,8.034,8.034,8.034,84400.0
2012-01-19 13:25:00,11.4,11.4,11.39,11.39,104400.0,8.034,8.034,8.0269,8.0269,104400.0
2012-01-19 13:30:00,11.39,11.4,11.37,11.38,207200.0,8.0269,8.034,8.0128,8.0199,207200.0
2012-01-19 13:35:00,11.38,11.38,11.37,11.38,152400.0,8.0199,8.0199,8.0128,8.0199,152400.0
2012-01-19 13:40:00,11.38,11.39,11.38,11.39,92400.0,8.0199,8.0269,8.0199,8.0269,92400.0
2012-01-19 13:45:00,11.39,11.39,11.38,11.38,64000.0,8.0269,8.0269,8.0199,8.0199,64000.0
2012-01-19 13:50:00,11.38,11.38,11.37,11.38,200000.0,8.0199,8.0199,8.0128,8.0199,200000.0
2012-01-19 13:55:00,11.38,11.39,11.38,11.38,89600.0,8.0199,8.0269,8.0199,8.0199,89600.0
2012-01-19 14:00:00,11.38,11.38,11.37,11.37,229600.0,8.0199,8.0199,8.0128,8.0128,229600.0
2012-01-19 14:05:00,11.37,11.38,11.35,11.36,204400.0,8.0128,8.0199,7.9987,8.0058,204400.0
2012-01-19 14:10:00,11.36,11.37,11.36,11.37,54800.0,8.0058,8.0128,8.0058,8.0128,54800.0
2012-01-19 14:15:00,11.37,11.37,11.37,11.37,100400.0,8.0128,8.0128,8.0128,8.0128,100400.0
2012-01-19 14:20:00,11.37,11.37,11.36,11.36,184000.0,8.0128,8.0128,8.0058,8.0058,184000.0
2012-01-19 14:25:00,11.36,11.37,11.36,11.37,80400.0,8.0058,8.0128,8.0058,8.0128,80400.0
2012-01-19 14:30:00,11.36,11.37,11.36,11.36,115600.0,8.0058,8.0128,8.0058,8.0058,115600.0
2012-01-19 14:35:00,11.36,11.37,11.36,11.37,116000.0,8.0058,8.0128,8.0058,8.0128,116000.0
2012-01-19 14:40:00,11.37,11.38,11.37,11.38,101200.0,8.0128,8.0199,8.0128,8.0199,101200.0
2012-01-19 14:45:00,11.38,11.38,11.37,11.38,123200.0,8.0199,8.0199,8.0128,8.0199,123200.0
2012-01-19 14:50:00,11.38,11.4,11.38,11.4,109200.0,8.0199,8.034,8.0199,8.034,109200.0
2012-01-19 14:55:00,11.4,11.4,11.4,11.4,113600.0,8.034,8.034,8.034,8.034,113600.0
2012-01-19 15:00:00,11.4,11.4,11.4,11.4,137200.0,8.034,8.034,8.034,8.034,137200.0
2012-01-19 15:05:00,11.4,11.41,11.4,11.4,167200.0,8.034,8.041,8.034,8.034,167200.0
2012-01-19 15:10:00,11.41,11.42,11.4,11.41,156400.0,8.041,8.0481,8.034,8.041,156400.0
2012-01-19 15:15:00,11.41,11.43,11.41,11.42,251200.0,8.041,8.0551,8.041,8.0481,251200.0
2012-01-19 15:20:00,11.42,11.43,11.41,11.42,261600.0,8.0481,8.0551,8.041,8.0481,261600.0
2012-01-19 15:25:00,11.43,11.43,11.41,11.42,301600.0,8.0551,8.0551,8.041,8.0481,301600.0
2012-01-19 15:30:00,11.42,11.43,11.42,11.42,244400.0,8.0481,8.0551,8.0481,8.0481,244400.0
2012-01-19 15:35:00,11.42,11.42,11.4,11.41,255600.0,8.0481,8.0481,8.034,8.041,255600.0
2012-01-19 15:40:00,11.41,11.42,11.4,11.42,137600.0,8.041,8.0481,8.034,8.0481,137600.0
2012-01-19 15:45:00,11.42,11.43,11.41,11.42,652000.0,8.0481,8.0551,8.041,8.0481,652000.0
2012-01-19 15:50:00,11.42,11.43,11.42,11.42,440800.0,8.0481,8.0551,8.0481,8.0481,440800.0
2012-01-19 15:55:00,11.42,11.44,11.4,11.44,456400.0,8.0481,8.0622,8.034,8.0622,456400.0
2012-01-20 09:30:00,11.4,11.48,11.38,11.45,1347600.0,8.034,8.0904,8.0199,8.0692,1347600.0
2012-01-20 09:35:00,11.46,11.49,11.43,11.48,178000.0,8.0763,8.0974,8.0551,8.0904,178000.0
2012-01-20 09:40:00,11.48,11.49,11.46,11.48,215200.0,8.0904,8.0974,8.0763,8.0904,215200.0
2012-01-20 09:45:00,11.47,11.47,11.46,11.46,164800.0,8.0833,8.0833,8.0763,8.0763,164800.0
2012-01-20 09:50:00,11.46,11.47,11.44,11.45,104000.0,8.0763,8.0833,8.0622,8.0692,104000.0
2012-01-20 09:55:00,11.46,11.47,11.43,11.45,104000.0,8.0763,8.0833,8.0551,8.0692,104000.0
2012-01-20 10:00:00,11.45,11.45,11.43,11.45,174000.0,8.0692,8.0692,8.0551,8.0692,174000.0
2012-01-20 10:05:00,11.45,11.47,11.44,11.47,167600.0,8.0692,8.0833,8.0622,8.0833,167600.0
2012-01-20 10:10:00,11.46,11.48,11.45,11.46,208800.0,8.0763,8.0904,8.0692,8.0763,208800.0
2012-01-20 10:15:00,11.46,11.46,11.45,11.45,96400.0,8.0763,8.0763,8.0692,8.0692,96400.0
2012-01-20 10:20:00,11.45,11.47,11.45,11.47,122800.0,8.0692,8.0833,8.0692,8.0833,122800.0
2012-01-20 10:25:00,11.46,11.48,11.46,11.48,388400.0,8.0763,8.0904,8.0763,8.0904,388400.0
2012-01-20 10:30:00,11.48,11.48,11.45,11.45,60800.0,8.0904,8.0904,8.0692,8.0692,60800.0
2012-01-20 10:35:00,11.45,11.45,11.42,11.42,116000.0,8.0692,8.0692,8.0481,8.0481,116000.0
2012-01-20 10:40:00,11.42,11.43,11.41,11.43,90000.0,8.0481,8.0551,8.041,8.0551,90000.0
2012-01-20 10:45:00,11.43,11.44,11.42,11.42,70400.0,8.0551,8.0622,8.0481,8.0481,70400.0
2012-01-20 10:50:00,11.42,11.42,11.39,11.4,208400.0,8.0481,8.0481,8.0269,8.034,208400.0
2012-01-20 10:55:00,11.41,11.41,11.4,11.4,63600.0,8.041,8.041,8.034,8.034,63600.0
2012-01-20 11:00:00,11.4,11.4,11.38,11.38,55600.0,8.034,8.034,8.0199,8.0199,55600.0
2012-01-20 11:05:00,11.38,11.39,11.37,11.38,87200.0,8.0199,8.0269,8.0128,8.0199,87200.0
2012-01-20 11:10:00,11.38,11.38,11.36,11.37,71200.0,8.0199,8.0199,8.0058,8.0128,71200.0
2012-01-20 11:15:00,11.37,11.37,11.35,11.36,89200.0,8.0128,8.0128,7.9987,8.0058,89200.0
2012-01-20 11:20:00,11.36,11.36,11.35,11.35,60400.0,8.0058,8.0058,7.9987,7.9987,60400.0
2012-01-20 11:25:00,11.35,11.37,11.35,11.37,113200.0,7.9987,8.0128,7.9987,8.0128,113200.0
2012-01-20 11:30:00,11.37,11.37,11.36,11.37,162000.0,8.0128,8.0128,8.0058,8.0128,162000.0
2012-01-20 11:35:00,11.37,11.39,11.37,11.39,85600.0,8.0128,8.0269,8.0128,8.0269,85600.0
2012-01-20 11:40:00,11.39,11.4,11.39,11.4,86000.0,8.0269,8.034,8.0269,8.034,86000.0
2012-01-20 11:45:00,11.4,11.41,11.39,11.4,142800.0,8.034,8.041,8.0269,8.034,142800.0
2012-01-20 11:50:00,11.4,11.41,11.39,11.41,62400.0,8.034,8.041,8.0269,8.041,62400.0
2012-01-20 11:55:00,11.41,11.42,11.4,11.42,84400.0,8.041,8.0481,8.034,8.0481,84400.0
2012-01-20 12:00:00,11.42,11.43,11.42,11.42,53200.0,8.0481,8.0551,8.0481,8.0481,53200.0
2012-01-20 12:05:00,11.42,11.42,11.4,11.41,84800.0,8.0481,8.0481,8.034,8.041,84800.0
2012-01-20 12:10:00,11.41,11.43,11.41,11.42,93200.0,8.041,8.0551,8.041,8.0481,93200.0
2012-01-20 12:15:00,11.42,11.43,11.41,11.42,162000.0,8.0481,8.0551,8.041,8.0481,162000.0
2012-01-20 12:20:00,11.42,11.43,11.41,11.42,64000.0,8.0481,8.0551,8.041,8.0481,64000.0
2012-01-20 12:25:00,11.42,11.42,11.41,11.41,85200.0,8.0481,8.0481,8.041,8.041,85200.0
2012-01-20 12:30:00,11.41,11.42,11.4,11.42,82800.0,8.041,8.0481,8.034,8.0481,82800.0
2012-01-20 12:35:00,11.42,11.42,11.41,11.41,46800.0,8.0481,8.0481,8.041,8.041,46800.0
2012-01-20 12:40:00,11.41,11.43,11.41,11.42,55600.0,8.041,8.0551,8.041,8.0481,55600.0
2012-01-20 12:45:00,11.42,11.43,11.41,11.41,40800.0,8.0481,8.0551,8.041,8.041,40800.0
2012-01-20 12:50:00,11.41,11.42,11.41,11.42,34800.0,8.041,8.0481,8.041,8.0481,34800.0
2012-01-20 12:55:00,11.42,11.43,11.42,11.42,49600.0,8.0481,8.0551,8.0481,8.0481,49600.0
2012-01-20 13:00:00,11.42,11.42,11.42,11.42,73600.0,8.0481,8.0481,8.0481,8.0481,73600.0
2012-01-20 13:05:00,11.42,11.44,11.42,11.44,80800.0,8.0481,8.0622,8.0481,8.0622,80800.0
2012-01-20 13:10:00,11.44,11.45,11.43,11.45,105200.0,8.0622,8.0692,8.0551,8.0692,105200.0
2012-01-20 13:15:00,11.45,11.46,11.44,11.45,78400.0,8.0692,8.0763,8.0622,8.0692,78400.0
2012-01-20 13:20:00,11.44,11.45,11.44,11.45,76400.0,8.0622,8.0692,8.0622,8.0692,76400.0
2012-01-20 13:25:00,11.45,11.45,11.44,11.45,41600.0,8.0692,8.0692,8.0622,8.0692,41600.0
2012-01-20 13:30:00,11.45,11.45,11.44,11.45,58000.0,8.0692,8.0692,8.0622,8.0692,58000.0
2012-01-20 13:35:00,11.45,11.45,11.44,11.45,66400.0,8.0692,8.0692,8.0622,8.0692,66400.0
2012-01-20 13:40:00,11.45,11.46,11.45,11.45,80000.0,8.0692,8.0763,8.0692,8.0692,80000.0
2012-01-20 13:45:00,11.46,11.46,11.45,11.46,69200.0,8.0763,8.0763,8.0692,8.0763,69200.0
2012-01-20 13:50:00,11.46,11.47,11.46,11.46,74800.0,8.0763,8.0833,8.0763,8.0763,74800.0
2012-01-20 13:55:00,11.47,11.47,11.46,11.46,114800.0,8.0833,8.0833,8.0763,8.0763,114800.0
2012-01-20 14:00:00,11.46,11.47,11.45,11.46,98800.0,8.0763,8.0833,8.0692,8.0763,98800.0
2012-01-20 14:05:00,11.46,11.46,11.45,11.45,129200.0,8.0763,8.0763,8.0692,8.0692,129200.0
2012-01-20 14:10:00,11.45,11.45,11.44,11.44,80800.0,8.0692,8.0692,8.0622,8.0622,80800.0
2012-01-20 14:15:00,11.44,11.45,11.44,11.45,66000.0,8.0622,8.0692,8.0622,8.0692,66000.0
2012-01-20 14:20:00,11.45,11.45,11.44,11.44,95200.0,8.0692,8.0692,8.0622,8.0622,95200.0
2012-01-20 14:25:00,11.44,11.46,11.44,11.45,104000.0,8.0622,8.0763,8.0622,8.0692,104000.0
2012-01-20 14:30:00,11.45,11.46,11.45,11.45,56400.0,8.0692,8.0763,8.0692,8.0692,56400.0
2012-01-20 14:35:00,11.45,11.45,11.44,11.45,84400.0,8.0692,8.0692,8.0622,8.0692,84400.0
2012-01-20 14:40:00,11.45,11.45,11.45,11.45,74000.0,8.0692,8.0692,8.0692,8.0692,74000.0
2012-01-20 14:45:00,11.45,11.45,11.44,11.45,80400.0,8.0692,8.0692,8.0622,8.0692,80400.0
2012-01-20 14:50:00,11.45,11.45,11.43,11.44,206800.0,8.0692,8.0692,8.0551,8.0622,206800.0
2012-01-20 14:55:00,11.44,11.44,11.43,11.43,99200.0,8.0622,8.0622,8.0551,8.0551,99200.0
2012-01-20 15:00:00,11.44,11.44,11.43,11.43,185200.0,8.0622,8.0622,8.0551,8.0551,185200.0
2012-01-20 15:05:00,11.43,11.44,11.43,11.44,72800.0,8.0551,8.0622,8.0551,8.0622,72800.0
2012-01-20 15:10:00,11.44,11.44,11.43,11.43,152800.0,8.0622,8.0622,8.0551,8.0551,152800.0
2012-01-20 15:15:00,11.43,11.44,11.43,11.43,128400.0,8.0551,8.0622,8.0551,8.0551,128400.0
2012-01-20 15:20:00,11.44,11.44,11.43,11.44,126800.0,8.0622,8.0622,8.0551,8.0622,126800.0
2012-01-20 15:25:00,11.44,11.44,11.43,11.43,149200.0,8.0622,8.0622,8.0551,8.0551,149200.0
2012-01-20 15:30:00,11.43,11.44,11.43,11.43,186000.0,8.0551,8.0622,8.0551,8.0551,186000.0
2012-01-20 15:35:00,11.43,11.45,11.43,11.44,264400.0,8.0551,8.0692,8.0551,8.0622,264400.0
2012-01-20 15:40:00,11.44,11.45,11.44,11.44,235600.0,8.0622,8.0692,8.0622,8.0622,235600.0
2012-01-20 15:45:00,11.44,11.45,11.43,11.45,648400.0,8.0622,8.0692,8.0551,8.0692,648400.0
2012-01-20 15:50:00,11.45,11.46,11.43,11.46,555600.0,8.0692,8.0763,8.0551,8.0763,555600.0
2012-01-20 15:55:00,11.46,11.46,11.45,11.46,456800.0,8.0763,8.0763,8.0692,8.0763,456800.0
2012-01-23 09:30:00,11.47,11.5,11.45,11.5,412000.0,8.0833,8.1045,8.0692,8.1045,412000.0
2012-01-23 09:35:00,11.5,11.58,11.5,11.58,193600.0,8.1045,8.1608,8.1045,8.1608,193600.0
2012-01-23 09:40:00,11.58,11.64,11.57,11.63,172400.0,8.1608,8.2031,8.1538,8.1961,172400.0
2012-01-23 09:45:00,11.63,11.65,11.61,11.65,177600.0,8.1961,8.2102,8.182,8.2102,177600.0
2012-01-23 09:50:00,11.65,11.67,11.64,11.65,194800.0,8.2102,8.2243,8.2031,8.2102,194800.0
2012-01-23 09:55:00,11.65,11.7,11.65,11.68,268800.0,8.2102,8.2454,8.2102,8.2313,268800.0
2012-01-23 10:00:00,11.68,11.72,11.67,11.69,183600.0,8.2313,8.2595,8.2243,8.2384,183600.0
2012-01-23 10:05:00,11.69,11.72,11.68,11.69,159600.0,8.2384,8.2595,8.2313,8.2384,159600.0
2012-01-23 10:10:00,11.7,11.72,11.7,11.72,88000.0,8.2454,8.2595,8.2454,8.2595,88000.0
2012-01-23 10:15:00,11.72,11.74,11.72,11.72,164800.0,8.2595,8.2736,8.2595,8.2595,164800.0
2012-01-23 10:20:00,11.73,11.73,11.7,11.72,175200.0,8.2665,8.2665,8.2454,8.2595,175200.0
2012-01-23 10:25:00,11.72,11.73,11.69,11.69,258000.0,8.2595,8.2665,8.2384,8.2384,258000.0
2012-01-23 10:30:00,11.69,11.69,11.65,11.66,150000.0,8.2384,8.2384,8.2102,8.2172,150000.0
2012-01-23 10:35:00,11.66,11.69,11.66,11.66,183200.0,8.2172,8.2384,8.2172,8.2172,183200.0
2012-01-23 10:40:00,11.66,11.66,11.63,11.63,118000.0,8.2172,8.2172,8.1961,8.1961,118000.0
2012-01-23 10:45:00,11.63,11.68,11.63,11.66,110400.0,8.1961,8.2313,8.1961,8.2172,110400.0
2012-01-23 10:50:00,11.66,11.68,11.65,11.66,103600.0,8.2172,8.2313,8.2102,8.2172,103600.0
2012-01-23 10:55:00,11.66,11.67,11.64,11.67,488800.0,8.2172,8.2243,8.2031,8.2243,488800.0
2012-01-23 11:00:00,11.67,11.68,11.67,11.68,78800.0,8.2243,8.2313,8.2243,8.2313,78800.0
2012-01-23 11:05:00,11.68,11.68,11.63,11.63,102800.0,8.2313,8.2313,8.1961,8.1961,102800.0
2012-01-23 11:10:00,11.63,11.63,11.62,11.63,73600.0,8.1961,8.1961,8.189,8.1961,73600.0
2012-01-23 11:15:00,11.63,11.65,11.63,11.63,91600.0,8.1961,8.2102,8.1961,8.1961,91600.0
2012-01-23 11:20:00,11.63,11.65,11.62,11.62,556800.0,8.1961,8.2102,8.189,8.189,556800.0
2012-01-23 11:25:00,11.62,11.62,11.6,11.6,101200.0,8.189,8.189,8.1749,8.1749,101200.0
2012-01-23 11:30:00,11.6,11.6,11.56,11.58,170400.0,8.1749,8.1749,8.1467,8.1608,170400.0
2012-01-23 11:35:00,11.58,11.58,11.54,11.54,128000.0,8.1608,8.1608,8.1326,8.1326,128000.0
2012-01-23 11:40:00,11.54,11.54,11.51,11.51,111600.0,8.1326,8.1326,8.1115,8.1115,111600.0
2012-01-23 11:45:00,11.51,11.52,11.5,11.52,126400.0,8.1115,8.1185,8.1045,8.1185,126400.0
2012-01-23 11:50:00,11.51,11.54,11.51,11.53,56400.0,8.1115,8.1326,8.1115,8.1256,56400.0
2012-01-23 11:55:00,11.53,11.54,11.52,11.52,365200.0,8.1256,8.1326,8.1185,8.1185,365200.0
2012-01-23 12:00:00,11.52,11.52,11.48,11.49,118400.0,8.1185,8.1185,8.0904,8.0974,118400.0
2012-01-23 12:05:00,11.49,11.5,11.49,11.5,100000.0,8.0974,8.1045,8.0974,8.1045,100000.0
2012-01-23 12:10:00,11.5,11.5,11.49,11.49,105600.0,8.1045,8.1045,8.0974,8.0974,105600.0
2012-01-23 12:15:00,11.49,11.51,11.49,11.51,115600.0,8.0974,8.1115,8.0974,8.1115,115600.0
2012-01-23 12:20:00,11.51,11.51,11.48,11.5,416000.0,8.1115,8.1115,8.0904,8.1045,416000.0
2012-01-23 12:25:00,11.5,11.51,11.49,11.49,74000.0,8.1045,8.1115,8.0974,8.0974,74000.0
2012-01-23 12:30:00,11.49,11.51,11.49,11.5,46000.0,8.0974,8.1115,8.0974,8.1045,46000.0
2012-01-23 12:35:00,11.51,11.52,11.5,11.51,59600.0,8.1115,8.1185,8.1045,8.1115,59600.0
2012-01-23 12:40:00,11.51,11.52,11.51,11.52,74800.0,8.1115,8.1185,8.1115,8.1185,74800.0
2012-01-23 12:45:00,11.51,11.53,11.51,11.52,34000.0,8.1115,8.1256,8.1115,8.1185,34000.0
2012-01-23 12:50:00,11.52,11.52,11.49,11.51,123600.0,8.1185,8.1185,8.0974,8.1115,123600.0
2012-01-23 12:55:00,11.51,11.51,11.5,11.5,54400.0,8.1115,8.1115,8.1045,8.1045,54400.0
2012-01-23 13:00:00,11.5,11.51,11.49,11.49,95200.0,8.1045,8.1115,8.0974,8.0974,95200.0
2012-01-23 13:05:00,11.49,11.5,11.49,11.49,121200.0,8.0974,8.1045,8.0974,8.0974,121200.0
2012-01-23 13:10:00,11.49,11.49,11.49,11.49,26800.0,8.0974,8.0974,8.0974,8.0974,26800.0
2012-01-23 13:15:00,11.49,11.49,11.47,11.47,98400.0,8.0974,8.0974,8.0833,8.0833,98400.0
2012-01-23 13:20:00,11.47,11.49,11.47,11.48,75600.0,8.0833,8.0974,8.0833,8.0904,75600.0
2012-01-23 13:25:00,11.49,11.5,11.48,11.49,54400.0,8.0974,8.1045,8.0904,8.0974,54400.0
2012-01-23 13:30:00,11.49,11.52,11.49,11.5,89600.0,8.0974,8.1185,8.0974,8.1045,89600.0
2012-01-23 13:35:00,11.5,11.52,11.5,11.52,78400.0,8.1045,8.1185,8.1045,8.1185,78400.0
2012-01-23 13:40:00,11.52,11.53,11.52,11.52,72800.0,8.1185,8.1256,8.1185,8.1185,72800.0
2012-01-23 13:45:00,11.52,11.52,11.5,11.5,62400.0,8.1185,8.1185,8.1045,8.1045,62400.0
2012-01-23 13:50:00,11.51,11.51,11.5,11.51,46400.0,8.1115,8.1115,8.1045,8.1115,46400.0
2012-01-23 13:55:00,11.51,11.52,11.5,11.51,48800.0,8.1115,8.1185,8.1045,8.1115,48800.0
2012-01-23 14:00:00,11.51,11.52,11.5,11.51,58800.0,8.1115,8.1185,8.1045,8.1115,58800.0
2012-01-23 14:05:00,11.51,11.52,11.5,11.51,59600.0,8.1115,8.1185,8.1045,8.1115,59600.0
2012-01-23 14:10:00,11.51,11.52,11.5,11.5,54000.0,8.1115,8.1185,8.1045,8.1045,54000.0
2012-01-23 14:15:00,11.5,11.5,11.49,11.49,65600.0,8.1045,8.1045,8.0974,8.0974,65600.0
2012-01-23 14:20:00,11.49,11.5,11.48,11.49,63600.0,8.0974,8.1045,8.0904,8.0974,63600.0
2012-01-23 14:25:00,11.49,11.49,11.48,11.49,71600.0,8.0974,8.0974,8.0904,8.0974,71600.0
2012-01-23 14:30:00,11.49,11.5,11.49,11.5,68400.0,8.0974,8.1045,8.0974,8.1045,68400.0
2012-01-23 14:35:00,11.5,11.51,11.49,11.5,61600.0,8.1045,8.1115,8.0974,8.1045,61600.0
2012-01-23 14:40:00,11.5,11.51,11.49,11.51,62400.0,8.1045,8.1115,8.0974,8.1115,62400.0
2012-01-23 14:45:00,11.5,11.5,11.49,11.49,44800.0,8.1045,8.1045,8.0974,8.0974,44800.0
2012-01-23 14:50:00,11.49,11.49,11.49,11.49,58400.0,8.0974,8.0974,8.0974,8.0974,58400.0
2012-01-23 14:55:00,11.49,11.53,11.49,11.52,131600.0,8.0974,8.1256,8.0974,8.1185,131600.0
2012-01-23 15:00:00,11.52,11.53,11.51,11.51,149600.0,8.1185,8.1256,8.1115,8.1115,149600.0
2012-01-23 15:05:00,11.51,11.51,11.49,11.5,348000.0,8.1115,8.1115,8.0974,8.1045,348000.0
2012-01-23 15:10:00,11.5,11.51,11.49,11.51,92400.0,8.1045,8.1115,8.0974,8.1115,92400.0
2012-01-23 15:15:00,11.51,11.51,11.5,11.51,194400.0,8.1115,8.1115,8.1045,8.1115,194400.0
2012-01-23 15:20:00,11.51,11.51,11.49,11.5,171200.0,8.1115,8.1115,8.0974,8.1045,171200.0
2012-01-23 15:25:00,11.5,11.51,11.49,11.5,121600.0,8.1045,8.1115,8.0974,8.1045,121600.0
2012-01-23 15:30:00,11.5,11.51,11.5,11.5,174400.0,8.1045,8.1115,8.1045,8.1045,174400.0
2012-01-23 15:35:00,11.5,11.52,11.5,11.51,176800.0,8.1045,8.1185,8.1045,8.1115,176800.0
2012-01-23 15:40:00,11.51,11.52,11.5,11.52,131600.0,8.1115,8.1185,8.1045,8.1185,131600.0
2012-01-23 15:45:00,11.52,11.53,11.51,11.51,475600.0,8.1185,8.1256,8.1115,8.1115,475600.0
2012-01-23 15:50:00,11.52,11.54,11.51,11.53,461600.0,8.1185,8.1326,8.1115,8.1256,461600.0
2012-01-23 15:55:00,11.53,11.53,11.52,11.52,436000.0,8.1256,8.1256,8.1185,8.1185,436000.0
2012-01-24 09:30:00,11.52,11.55,11.5,11.51,252800.0,8.1185,8.1397,8.1045,8.1115,252800.0
2012-01-24 09:35:00,11.51,11.51,11.47,11.48,238000.0,8.1115,8.1115,8.0833,8.0904,238000.0
2012-01-24 09:40:00,11.48,11.48,11.45,11.48,115600.0,8.0904,8.0904,8.0692,8.0904,115600.0
2012-01-24 09:45:00,11.48,11.49,11.47,11.49,90000.0,8.0904,8.0974,8.0833,8.0974,90000.0
2012-01-24 09:50:00,11.49,11.5,11.48,11.48,109200.0,8.0974,8.1045,8.0904,8.0904,109200.0
2012-01-24 09:55:00,11.48,11.49,11.47,11.47,87200.0,8.0904,8.0974,8.0833,8.0833,87200.0
2012-01-24 10:00:00,11.47,11.51,11.46,11.5,101600.0,8.0833,8.1115,8.0763,8.1045,101600.0
2012-01-24 10:05:00,11.51,11.52,11.5,11.51,61200.0,8.1115,8.1185,8.1045,8.1115,61200.0
2012-01-24 10:10:00,11.51,11.52,11.5,11.51,54800.0,8.1115,8.1185,8.1045,8.1115,54800.0
2012-01-24 10:15:00,11.51,11.51,11.49,11.49,60400.0,8.1115,8.1115,8.0974,8.0974,60400.0
2012-01-24 10:20:00,11.49,11.51,11.49,11.51,55200.0,8.0974,8.1115,8.0974,8.1115,55200.0
2012-01-24 10:25:00,11.51,11.51,11.49,11.49,118000.0,8.1115,8.1115,8.0974,8.0974,118000.0
2012-01-24 10:30:00,11.49,11.53,11.49,11.53,58800.0,8.0974,8.1256,8.0974,8.1256,58800.0
2012-01-24 10:35:00,11.53,11.55,11.53,11.54,51600.0,8.1256,8.1397,8.1256,8.1326,51600.0
2012-01-24 10:40:00,11.54,11.57,11.54,11.57,144400.0,8.1326,8.1538,8.1326,8.1538,144400.0
2012-01-24 10:45:00,11.56,11.57,11.55,11.55,131200.0,8.1467,8.1538,8.1397,8.1397,131200.0
2012-01-24 10:50:00,11.55,11.57,11.55,11.57,102000.0,8.1397,8.1538,8.1397,8.1538,102000.0
2012-01-24 10:55:00,11.58,11.59,11.56,11.58,116800.0,8.1608,8.1679,8.1467,8.1608,116800.0
2012-01-24 11:00:00,11.58,11.59,11.57,11.57,31200.0,8.1608,8.1679,8.1538,8.1538,31200.0
2012-01-24 11:05:00,11.57,11.6,11.57,11.59,50000.0,8.1538,8.1749,8.1538,8.1679,50000.0
2012-01-24 11:10:00,11.59,11.63,11.59,11.62,120000.0,8.1679,8.1961,8.1679,8.189,120000.0
2012-01-24 11:15:00,11.62,11.64,11.62,11.64,53600.0,8.189,8.2031,8.189,8.2031,53600.0
2012-01-24 11:20:00,11.63,11.66,11.63,11.65,67600.0,8.1961,8.2172,8.1961,8.2102,67600.0
2012-01-24 11:25:00,11.65,11.66,11.65,11.65,24400.0,8.2102,8.2172,8.2102,8.2102,24400.0
2012-01-24 11:30:00,11.65,11.65,11.63,11.63,33600.0,8.2102,8.2102,8.1961,8.1961,33600.0
2012-01-24 11:35:00,11.63,11.63,11.6,11.61,89200.0,8.1961,8.1961,8.1749,8.182,89200.0
2012-01-24 11:40:00,11.61,11.62,11.6,11.62,136000.0,8.182,8.189,8.1749,8.189,136000.0
2012-01-24 11:45:00,11.62,11.62,11.61,11.62,26000.0,8.189,8.189,8.182,8.189,26000.0
2012-01-24 11:50:00,11.62,11.62,11.61,11.61,21600.0,8.189,8.189,8.182,8.182,21600.0
2012-01-24 11:55:00,11.61,11.62,11.6,11.6,25600.0,8.182,8.189,8.1749,8.1749,25600.0
2012-01-24 12:00:00,11.6,11.62,11.6,11.61,44400.0,8.1749,8.189,8.1749,8.182,44400.0
2012-01-24 12:05:00,11.61,11.62,11.61,11.62,99200.0,8.182,8.189,8.182,8.189,99200.0
2012-01-24 12:10:00,11.62,11.63,11.62,11.62,67200.0,8.189,8.1961,8.189,8.189,67200.0
2012-01-24 12:15:00,11.62,11.62,11.59,11.59,55600.0,8.189,8.189,8.1679,8.1679,55600.0
2012-01-24 12:20:00,11.59,11.61,11.59,11.6,43600.0,8.1679,8.182,8.1679,8.1749,43600.0
2012-01-24 12:25:00,11.6,11.61,11.6,11.61,26400.0,8.1749,8.182,8.1749,8.182,26400.0
2012-01-24 12:30:00,11.61,11.61,11.61,11.61,40800.0,8.182,8.182,8.182,8.182,40800.0
2012-01-24 12:35:00,11.61,11.61,11.6,11.61,124000.0,8.182,8.182,8.1749,8.182,124000.0
2012-01-24 12:40:00,11.62,11.62,11.61,11.62,131200.0,8.189,8.189,8.182,8.189,131200.0
2012-01-24 12:45:00,11.62,11.63,11.62,11.62,29200.0,8.189,8.1961,8.189,8.189,29200.0
2012-01-24 12:50:00,11.62,11.64,11.62,11.63,56000.0,8.189,8.2031,8.189,8.1961,56000.0
2012-01-24 12:55:00,11.63,11.64,11.63,11.63,67200.0,8.1961,8.2031,8.1961,8.1961,67200.0
2012-01-24 13:00:00,11.63,11.63,11.62,11.63,45200.0,8.1961,8.1961,8.189,8.1961,45200.0
2012-01-24 13:05:00,11.63,11.64,11.63,11.64,55600.0,8.1961,8.2031,8.1961,8.2031,55600.0
2012-01-24 13:10:00,11.64,11.65,11.63,11.64,50000.0,8.2031,8.2102,8.1961,8.2031,50000.0
2012-01-24 13:15:00,11.64,11.64,11.63,11.63,64400.0,8.2031,8.2031,8.1961,8.1961,64400.0
2012-01-24 13:20:00,11.63,11.63,11.62,11.62,80000.0,8.1961,8.1961,8.189,8.189,80000.0
2012-01-24 13:25:00,11.62,11.63,11.62,11.63,40400.0,8.189,8.1961,8.189,8.1961,40400.0
2012-01-24 13:30:00,11.63,11.64,11.63,11.63,206000.0,8.1961,8.2031,8.1961,8.1961,206000.0
2012-01-24 13:35:00,11.63,11.63,11.63,11.63,45600.0,8.1961,8.1961,8.1961,8.1961,45600.0
2012-01-24 13:40:00,11.63,11.63,11.62,11.63,35200.0,8.1961,8.1961,8.189,8.1961,35200.0
2012-01-24 13:45:00,11.63,11.64,11.63,11.64,34800.0,8.1961,8.2031,8.1961,8.2031,34800.0
2012-01-24 13:50:00,11.64,11.65,11.64,11.64,38400.0,8.2031,8.2102,8.2031,8.2031,38400.0
2012-01-24 13:55:00,11.64,11.65,11.64,11.65,72400.0,8.2031,8.2102,8.2031,8.2102,72400.0
2012-01-24 14:00:00,11.65,11.66,11.65,11.65,45200.0,8.2102,8.2172,8.2102,8.2102,45200.0
2012-01-24 14:05:00,11.65,11.66,11.65,11.65,59600.0,8.2102,8.2172,8.2102,8.2102,59600.0
2012-01-24 14:10:00,11.65,11.65,11.65,11.65,20400.0,8.2102,8.2102,8.2102,8.2102,20400.0
2012-01-24 14:15:00,11.65,11.66,11.65,11.65,48000.0,8.2102,8.2172,8.2102,8.2102,48000.0
2012-01-24 14:20:00,11.65,11.66,11.64,11.66,80800.0,8.2102,8.2172,8.2031,8.2172,80800.0
2012-01-24 14:25:00,11.66,11.67,11.66,11.67,66000.0,8.2172,8.2243,8.2172,8.2243,66000.0
2012-01-24 14:30:00,11.67,11.67,11.67,11.67,59200.0,8.2243,8.2243,8.2243,8.2243,59200.0
2012-01-24 14:35:00,11.67,11.68,11.67,11.68,74400.0,8.2243,8.2313,8.2243,8.2313,74400.0
2012-01-24 14:40:00,11.68,11.69,11.68,11.69,100800.0,8.2313,8.2384,8.2313,8.2384,100800.0
2012-01-24 14:45:00,11.69,11.69,11.68,11.68,80800.0,8.2384,8.2384,8.2313,8.2313,80800.0
2012-01-24 14:50:00,11.68,11.68,11.66,11.67,38000.0,8.2313,8.2313,8.2172,8.2243,38000.0
2012-01-24 14:55:00,11.67,11.68,11.66,11.68,80000.0,8.2243,8.2313,8.2172,8.2313,80000.0
2012-01-24 15:00:00,11.68,11.69,11.68,11.68,39600.0,8.2313,8.2384,8.2313,8.2313,39600.0
2012-01-24 15:05:00,11.68,11.68,11.67,11.68,37600.0,8.2313,8.2313,8.2243,8.2313,37600.0
2012-01-24 15:10:00,11.68,11.69,11.67,11.69,72400.0,8.2313,8.2384,8.2243,8.2384,72400.0
2012-01-24 15:15:00,11.69,11.71,11.69,11.71,122400.0,8.2384,8.2524,8.2384,8.2524,122400.0
2012-01-24 15:20:00,11.71,11.71,11.7,11.7,108800.0,8.2524,8.2524,8.2454,8.2454,108800.0
2012-01-24 15:25:00,11.7,11.7,11.69,11.7,99600.0,8.2454,8.2454,8.2384,8.2454,99600.0
2012-01-24 15:30:00,11.69,11.7,11.69,11.7,76400.0,8.2384,8.2454,8.2384,8.2454,76400.0
2012-01-24 15:35:00,11.7,11.7,11.69,11.69,111600.0,8.2454,8.2454,8.2384,8.2384,111600.0
2012-01-24 15:40:00,11.69,11.69,11.68,11.68,65600.0,8.2384,8.2384,8.2313,8.2313,65600.0
2012-01-24 15:45:00,11.68,11.7,11.68,11.7,212400.0,8.2313,8.2454,8.2313,8.2454,212400.0
2012-01-24 15:50:00,11.71,11.72,11.7,11.71,280400.0,8.2524,8.2595,8.2454,8.2524,280400.0
2012-01-24 15:55:00,11.71,11.72,11.7,11.72,473200.0,8.2524,8.2595,8.2454,8.2595,473200.0
2012-01-25 09:30:00,11.69,11.71,11.62,11.62,301600.0,8.2384,8.2524,8.189,8.189,301600.0
2012-01-25 09:35:00,11.62,11.63,11.55,11.56,520800.0,8.189,8.1961,8.1397,8.1467,520800.0
2012-01-25 09:40:00,11.56,11.57,11.54,11.56,326800.0,8.1467,8.1538,8.1326,8.1467,326800.0
2012-01-25 09:45:00,11.56,11.6,11.56,11.56,307200.0,8.1467,8.1749,8.1467,8.1467,307200.0
2012-01-25 09:50:00,11.56,11.58,11.56,11.58,222800.0,8.1467,8.1608,8.1467,8.1608,222800.0
2012-01-25 09:55:00,11.58,11.59,11.57,11.59,136000.0,8.1608,8.1679,8.1538,8.1679,136000.0
2012-01-25 10:00:00,11.59,11.61,11.58,11.6,209600.0,8.1679,8.182,8.1608,8.1749,209600.0
2012-01-25 10:05:00,11.6,11.62,11.6,11.61,179200.0,8.1749,8.189,8.1749,8.182,179200.0
2012-01-25 10:10:00,11.61,11.61,11.58,11.58,128400.0,8.182,8.182,8.1608,8.1608,128400.0
2012-01-25 10:15:00,11.58,11.59,11.57,11.59,93600.0,8.1608,8.1679,8.1538,8.1679,93600.0
2012-01-25 10:20:00,11.59,11.61,11.59,11.59,195600.0,8.1679,8.182,8.1679,8.1679,195600.0
2012-01-25 10:25:00,11.59,11.6,11.58,11.6,76000.0,8.1679,8.1749,8.1608,8.1749,76000.0
2012-01-25 10:30:00,11.6,11.61,11.58,11.59,72000.0,8.1749,8.182,8.1608,8.1679,72000.0
2012-01-25 10:35:00,11.59,11.6,11.58,11.59,93600.0,8.1679,8.1749,8.1608,8.1679,93600.0
2012-01-25 10:40:00,11.59,11.59,11.58,11.59,44400.0,8.1679,8.1679,8.1608,8.1679,44400.0
2012-01-25 10:45:00,11.59,11.59,11.59,11.59,80400.0,8.1679,8.1679,8.1679,8.1679,80400.0
2012-01-25 10:50:00,11.59,11.59,11.58,11.59,72000.0,8.1679,8.1679,8.1608,8.1679,72000.0
2012-01-25 10:55:00,11.59,11.6,11.59,11.6,104000.0,8.1679,8.1749,8.1679,8.1749,104000.0
2012-01-25 11:00:00,11.6,11.61,11.6,11.6,88000.0,8.1749,8.182,8.1749,8.1749,88000.0
2012-01-25 11:05:00,11.61,11.61,11.59,11.59,131600.0,8.182,8.182,8.1679,8.1679,131600.0
2012-01-25 11:10:00,11.59,11.6,11.58,11.58,61600.0,8.1679,8.1749,8.1608,8.1608,61600.0
2012-01-25 11:15:00,11.58,11.58,11.55,11.56,217200.0,8.1608,8.1608,8.1397,8.1467,217200.0
2012-01-25 11:20:00,11.56,11.56,11.55,11.56,187200.0,8.1467,8.1467,8.1397,8.1467,187200.0
2012-01-25 11:25:00,11.56,11.56,11.54,11.54,136400.0,8.1467,8.1467,8.1326,8.1326,136400.0
2012-01-25 11:30:00,11.54,11.55,11.53,11.53,114000.0,8.1326,8.1397,8.1256,8.1256,114000.0
2012-01-25 11:35:00,11.54,11.54,11.53,11.53,44800.0,8.1326,8.1326,8.1256,8.1256,44800.0
2012-01-25 11:40:00,11.53,11.54,11.51,11.51,115600.0,8.1256,8.1326,8.1115,8.1115,115600.0
2012-01-25 11:45:00,11.51,11.52,11.51,11.52,86400.0,8.1115,8.1185,8.1115,8.1185,86400.0
2012-01-25 11:50:00,11.51,11.52,11.51,11.52,48400.0,8.1115,8.1185,8.1115,8.1185,48400.0
2012-01-25 11:55:00,11.52,11.53,11.52,11.53,47200.0,8.1185,8.1256,8.1185,8.1256,47200.0
2012-01-25 12:00:00,11.53,11.54,11.53,11.54,33200.0,8.1256,8.1326,8.1256,8.1326,33200.0
2012-01-25 12:05:00,11.54,11.56,11.53,11.53,129200.0,8.1326,8.1467,8.1256,8.1256,129200.0
2012-01-25 12:10:00,11.53,11.56,11.53,11.56,72800.0,8.1256,8.1467,8.1256,8.1467,72800.0
2012-01-25 12:15:00,11.56,11.57,11.56,11.56,40800.0,8.1467,8.1538,8.1467,8.1467,40800.0
2012-01-25 12:20:00,11.56,11.57,11.56,11.56,44000.0,8.1467,8.1538,8.1467,8.1467,44000.0
2012-01-25 12:25:00,11.56,11.6,11.56,11.58,66400.0,8.1467,8.1749,8.1467,8.1608,66400.0
2012-01-25 12:30:00,11.58,11.61,11.56,11.6,149600.0,8.1608,8.182,8.1467,8.1749,149600.0
2012-01-25 12:35:00,11.6,11.63,11.59,11.63,198800.0,8.1749,8.1961,8.1679,8.1961,198800.0
2012-01-25 12:40:00,11.62,11.63,11.62,11.62,76800.0,8.189,8.1961,8.189,8.189,76800.0
2012-01-25 12:45:00,11.62,11.63,11.61,11.63,184400.0,8.189,8.1961,8.182,8.1961,184400.0
2012-01-25 12:50:00,11.63,11.63,11.61,11.62,129600.0,8.1961,8.1961,8.182,8.189,129600.0
2012-01-25 12:55:00,11.62,11.63,11.6,11.61,80800.0,8.189,8.1961,8.1749,8.182,80800.0
2012-01-25 13:00:00,11.61,11.64,11.61,11.63,68000.0,8.182,8.2031,8.182,8.1961,68000.0
2012-01-25 13:05:00,11.63,11.66,11.63,11.65,52400.0,8.1961,8.2172,8.1961,8.2102,52400.0
2012-01-25 13:10:00,11.65,11.65,11.64,11.64,48400.0,8.2102,8.2102,8.2031,8.2031,48400.0
2012-01-25 13:15:00,11.64,11.67,11.64,11.65,86400.0,8.2031,8.2243,8.2031,8.2102,86400.0
2012-01-25 13:20:00,11.65,11.65,11.64,11.64,98000.0,8.2102,8.2102,8.2031,8.2031,98000.0
2012-01-25 13:25:00,11.64,11.65,11.62,11.62,96000.0,8.2031,8.2102,8.189,8.189,96000.0
2012-01-25 13:30:00,11.62,11.64,11.62,11.64,116000.0,8.189,8.2031,8.189,8.2031,116000.0
2012-01-25 13:35:00,11.63,11.64,11.63,11.63,55200.0,8.1961,8.2031,8.1961,8.1961,55200.0
2012-01-25 13:40:00,11.64,11.64,11.63,11.64,70800.0,8.2031,8.2031,8.1961,8.2031,70800.0
2012-01-25 13:45:00,11.64,11.66,11.63,11.66,135200.0,8.2031,8.2172,8.1961,8.2172,135200.0
2012-01-25 13:50:00,11.66,11.68,11.65,11.68,29200.0,8.2172,8.2313,8.2102,8.2313,29200.0
2012-01-25 13:55:00,11.68,11.69,11.67,11.69,62000.0,8.2313,8.2384,8.2243,8.2384,62000.0
2012-01-25 14:00:00,11.69,11.69,11.66,11.66,76400.0,8.2384,8.2384,8.2172,8.2172,76400.0
2012-01-25 14:05:00,11.66,11.67,11.65,11.66,80800.0,8.2172,8.2243,8.2102,8.2172,80800.0
2012-01-25 14:10:00,11.66,11.67,11.66,11.66,75200.0,8.2172,8.2243,8.2172,8.2172,75200.0
2012-01-25 14:15:00,11.66,11.66,11.64,11.65,108400.0,8.2172,8.2172,8.2031,8.2102,108400.0
2012-01-25 14:20:00,11.65,11.65,11.61,11.63,108000.0,8.2102,8.2102,8.182,8.1961,108000.0
2012-01-25 14:25:00,11.63,11.64,11.63,11.63,86400.0,8.1961,8.2031,8.1961,8.1961,86400.0
2012-01-25 14:30:00,11.63,11.63,11.63,11.63,100000.0,8.1961,8.1961,8.1961,8.1961,100000.0
2012-01-25 14:35:00,11.63,11.64,11.62,11.63,176800.0,8.1961,8.2031,8.189,8.1961,176800.0
2012-01-25 14:40:00,11.63,11.64,11.63,11.64,67600.0,8.1961,8.2031,8.1961,8.2031,67600.0
2012-01-25 14:45:00,11.64,11.66,11.64,11.65,56400.0,8.2031,8.2172,8.2031,8.2102,56400.0
2012-01-25 14:50:00,11.65,11.67,11.65,11.67,48400.0,8.2102,8.2243,8.2102,8.2243,48400.0
2012-01-25 14:55:00,11.66,11.67,11.65,11.66,91600.0,8.2172,8.2243,8.2102,8.2172,91600.0
2012-01-25 15:00:00,11.65,11.67,11.65,11.66,73200.0,8.2102,8.2243,8.2102,8.2172,73200.0
2012-01-25 15:05:00,11.66,11.66,11.65,11.65,64400.0,8.2172,8.2172,8.2102,8.2102,64400.0
2012-01-25 15:10:00,11.65,11.66,11.65,11.65,88000.0,8.2102,8.2172,8.2102,8.2102,88000.0
2012-01-25 15:15:00,11.65,11.67,11.65,11.67,66400.0,8.2102,8.2243,8.2102,8.2243,66400.0
2012-01-25 15:20:00,11.67,11.68,11.67,11.67,81200.0,8.2243,8.2313,8.2243,8.2243,81200.0
2012-01-25 15:25:00,11.67,11.69,11.67,11.69,117200.0,8.2243,8.2384,8.2243,8.2384,117200.0
2012-01-25 15:30:00,11.68,11.7,11.68,11.69,138400.0,8.2313,8.2454,8.2313,8.2384,138400.0
2012-01-25 15:35:00,11.69,11.69,11.69,11.69,90400.0,8.2384,8.2384,8.2384,8.2384,90400.0
2012-01-25 15:40:00,11.69,11.7,11.69,11.7,97200.0,8.2384,8.2454,8.2384,8.2454,97200.0
2012-01-25 15:45:00,11.7,11.72,11.7,11.71,272400.0,8.2454,8.2595,8.2454,8.2524,272400.0
2012-01-25 15:50:00,11.71,11.71,11.69,11.7,207600.0,8.2524,8.2524,8.2384,8.2454,207600.0
2012-01-25 15:55:00,11.7,11.71,11.68,11.69,234800.0,8.2454,8.2524,8.2313,8.2384,234800.0
2012-01-26 09:30:00,11.78,11.8,11.76,11.77,168000.0,8.3018,8.3159,8.2877,8.2947,168000.0
2012-01-26 09:35:00,11.76,11.76,11.72,11.72,101600.0,8.2877,8.2877,8.2595,8.2595,101600.0
2012-01-26 09:40:00,11.72,11.73,11.7,11.71,95200.0,8.2595,8.2665,8.2454,8.2524,95200.0
2012-01-26 09:45:00,11.71,11.71,11.7,11.71,147600.0,8.2524,8.2524,8.2454,8.2524,147600.0
2012-01-26 09:50:00,11.71,11.75,11.71,11.74,150400.0,8.2524,8.2806,8.2524,8.2736,150400.0
2012-01-26 09:55:00,11.74,11.76,11.72,11.74,99200.0,8.2736,8.2877,8.2595,8.2736,99200.0
2012-01-26 10:00:00,11.75,11.75,11.73,11.74,74800.0,8.2806,8.2806,8.2665,8.2736,74800.0
2012-01-26 10:05:00,11.73,11.74,11.73,11.73,137200.0,8.2665,8.2736,8.2665,8.2665,137200.0
2012-01-26 10:10:00,11.73,11.73,11.71,11.71,66400.0,8.2665,8.2665,8.2524,8.2524,66400.0
2012-01-26 10:15:00,11.71,11.71,11.69,11.7,94000.0,8.2524,8.2524,8.2384,8.2454,94000.0
2012-01-26 10:20:00,11.7,11.7,11.64,11.64,131200.0,8.2454,8.2454,8.2031,8.2031,131200.0
2012-01-26 10:25:00,11.65,11.65,11.64,11.65,54400.0,8.2102,8.2102,8.2031,8.2102,54400.0
2012-01-26 10:30:00,11.65,11.65,11.64,11.64,58400.0,8.2102,8.2102,8.2031,8.2031,58400.0
2012-01-26 10:35:00,11.64,11.66,11.63,11.66,100000.0,8.2031,8.2172,8.1961,8.2172,100000.0
2012-01-26 10:40:00,11.65,11.67,11.65,11.67,39200.0,8.2102,8.2243,8.2102,8.2243,39200.0
2012-01-26 10:45:00,11.67,11.68,11.66,11.67,41200.0,8.2243,8.2313,8.2172,8.2243,41200.0
2012-01-26 10:50:00,11.67,11.68,11.67,11.68,38800.0,8.2243,8.2313,8.2243,8.2313,38800.0
2012-01-26 10:55:00,11.68,11.69,11.66,11.66,50800.0,8.2313,8.2384,8.2172,8.2172,50800.0
2012-01-26 11:00:00,11.66,11.68,11.66,11.68,56400.0,8.2172,8.2313,8.2172,8.2313,56400.0
2012-01-26 11:05:00,11.68,11.69,11.68,11.69,64000.0,8.2313,8.2384,8.2313,8.2384,64000.0
2012-01-26 11:10:00,11.69,11.71,11.69,11.7,139600.0,8.2384,8.2524,8.2384,8.2454,139600.0
2012-01-26 11:15:00,11.7,11.71,11.7,11.7,78800.0,8.2454,8.2524,8.2454,8.2454,78800.0
2012-01-26 11:20:00,11.7,11.7,11.69,11.7,53200.0,8.2454,8.2454,8.2384,8.2454,53200.0
2012-01-26 11:25:00,11.7,11.71,11.7,11.7,50400.0,8.2454,8.2524,8.2454,8.2454,50400.0
2012-01-26 11:30:00,11.7,11.73,11.7,11.73,69600.0,8.2454,8.2665,8.2454,8.2665,69600.0
2012-01-26 11:35:00,11.73,11.74,11.73,11.74,54400.0,8.2665,8.2736,8.2665,8.2736,54400.0
2012-01-26 11:40:00,11.74,11.74,11.73,11.74,86000.0,8.2736,8.2736,8.2665,8.2736,86000.0
2012-01-26 11:45:00,11.74,11.74,11.73,11.74,87600.0,8.2736,8.2736,8.2665,8.2736,87600.0
2012-01-26 11:50:00,11.74,11.74,11.73,11.73,36400.0,8.2736,8.2736,8.2665,8.2665,36400.0
2012-01-26 11:55:00,11.73,11.74,11.73,11.74,46000.0,8.2665,8.2736,8.2665,8.2736,46000.0
2012-01-26 12:00:00,11.74,11.74,11.72,11.72,56400.0,8.2736,8.2736,8.2595,8.2595,56400.0
2012-01-26 12:05:00,11.72,11.73,11.72,11.72,32000.0,8.2595,8.2665,8.2595,8.2595,32000.0
2012-01-26 12:10:00,11.72,11.72,11.71,11.72,34400.0,8.2595,8.2595,8.2524,8.2595,34400.0
2012-01-26 12:15:00,11.72,11.72,11.7,11.71,81200.0,8.2595,8.2595,8.2454,8.2524,81200.0
2012-01-26 12:20:00,11.7,11.72,11.7,11.71,79200.0,8.2454,8.2595,8.2454,8.2524,79200.0
2012-01-26 12:25:00,11.71,11.72,11.71,11.72,74400.0,8.2524,8.2595,8.2524,8.2595,74400.0
2012-01-26 12:30:00,11.72,11.74,11.72,11.74,92400.0,8.2595,8.2736,8.2595,8.2736,92400.0
2012-01-26 12:35:00,11.73,11.75,11.73,11.75,116800.0,8.2665,8.2806,8.2665,8.2806,116800.0
2012-01-26 12:40:00,11.75,11.76,11.74,11.75,169200.0,8.2806,8.2877,8.2736,8.2806,169200.0
2012-01-26 12:45:00,11.74,11.75,11.74,11.75,40800.0,8.2736,8.2806,8.2736,8.2806,40800.0
2012-01-26 12:50:00,11.75,11.77,11.75,11.76,45600.0,8.2806,8.2947,8.2806,8.2877,45600.0
2012-01-26 12:55:00,11.76,11.78,11.76,11.77,140800.0,8.2877,8.3018,8.2877,8.2947,140800.0
2012-01-26 13:00:00,11.77,11.77,11.76,11.76,151600.0,8.2947,8.2947,8.2877,8.2877,151600.0
2012-01-26 13:05:00,11.76,11.77,11.76,11.76,47200.0,8.2877,8.2947,8.2877,8.2877,47200.0
2012-01-26 13:10:00,11.76,11.76,11.75,11.75,98000.0,8.2877,8.2877,8.2806,8.2806,98000.0
2012-01-26 13:15:00,11.76,11.76,11.74,11.74,62000.0,8.2877,8.2877,8.2736,8.2736,62000.0
2012-01-26 13:20:00,11.74,11.74,11.73,11.73,79600.0,8.2736,8.2736,8.2665,8.2665,79600.0
2012-01-26 13:25:00,11.73,11.73,11.71,11.71,56800.0,8.2665,8.2665,8.2524,8.2524,56800.0
2012-01-26 13:30:00,11.71,11.71,11.7,11.7,42400.0,8.2524,8.2524,8.2454,8.2454,42400.0
2012-01-26 13:35:00,11.7,11.7,11.68,11.69,51600.0,8.2454,8.2454,8.2313,8.2384,51600.0
2012-01-26 13:40:00,11.69,11.7,11.68,11.69,66800.0,8.2384,8.2454,8.2313,8.2384,66800.0
2012-01-26 13:45:00,11.69,11.71,11.69,11.71,42800.0,8.2384,8.2524,8.2384,8.2524,42800.0
2012-01-26 13:50:00,11.71,11.72,11.71,11.72,47200.0,8.2524,8.2595,8.2524,8.2595,47200.0
2012-01-26 13:55:00,11.72,11.72,11.7,11.71,143200.0,8.2595,8.2595,8.2454,8.2524,143200.0
2012-01-26 14:00:00,11.71,11.71,11.7,11.7,102800.0,8.2524,8.2524,8.2454,8.2454,102800.0
2012-01-26 14:05:00,11.71,11.71,11.7,11.7,26000.0,8.2524,8.2524,8.2454,8.2454,26000.0
2012-01-26 14:10:00,11.7,11.71,11.7,11.7,130400.0,8.2454,8.2524,8.2454,8.2454,130400.0
2012-01-26 14:15:00,11.7,11.7,11.68,11.7,70000.0,8.2454,8.2454,8.2313,8.2454,70000.0
2012-01-26 14:20:00,11.7,11.7,11.68,11.68,82400.0,8.2454,8.2454,8.2313,8.2313,82400.0
2012-01-26 14:25:00,11.68,11.7,11.68,11.7,51600.0,8.2313,8.2454,8.2313,8.2454,51600.0
2012-01-26 14:30:00,11.7,11.7,11.69,11.69,66400.0,8.2454,8.2454,8.2384,8.2384,66400.0
2012-01-26 14:35:00,11.7,11.7,11.67,11.67,50400.0,8.2454,8.2454,8.2243,8.2243,50400.0
2012-01-26 14:40:00,11.67,11.68,11.67,11.68,54000.0,8.2243,8.2313,8.2243,8.2313,54000.0
2012-01-26 14:45:00,11.69,11.7,11.69,11.69,42800.0,8.2384,8.2454,8.2384,8.2384,42800.0
2012-01-26 14:50:00,11.69,11.7,11.69,11.69,38800.0,8.2384,8.2454,8.2384,8.2384,38800.0
2012-01-26 14:55:00,11.69,11.69,11.68,11.68,53200.0,8.2384,8.2384,8.2313,8.2313,53200.0
2012-01-26 15:00:00,11.68,11.68,11.67,11.67,100000.0,8.2313,8.2313,8.2243,8.2243,100000.0
2012-01-26 15:05:00,11.67,11.68,11.67,11.67,55600.0,8.2243,8.2313,8.2243,8.2243,55600.0
2012-01-26 15:10:00,11.67,11.69,11.67,11.69,190800.0,8.2243,8.2384,8.2243,8.2384,190800.0
2012-01-26 15:15:00,11.69,11.69,11.68,11.68,77200.0,8.2384,8.2384,8.2313,8.2313,77200.0
2012-01-26 15:20:00,11.68,11.69,11.67,11.67,50400.0,8.2313,8.2384,8.2243,8.2243,50400.0
2012-01-26 15:25:00,11.67,11.68,11.66,11.66,104000.0,8.2243,8.2313,8.2172,8.2172,104000.0
2012-01-26 15:30:00,11.66,11.68,11.66,11.67,92400.0,8.2172,8.2313,8.2172,8.2243,92400.0
2012-01-26 15:35:00,11.67,11.68,11.66,11.68,125600.0,8.2243,8.2313,8.2172,8.2313,125600.0
2012-01-26 15:40:00,11.68,11.69,11.68,11.69,128000.0,8.2313,8.2384,8.2313,8.2384,128000.0
2012-01-26 15:45:00,11.69,11.7,11.69,11.69,198400.0,8.2384,8.2454,8.2384,8.2384,198400.0
2012-01-26 15:50:00,11.69,11.69,11.68,11.69,135200.0,8.2384,8.2384,8.2313,8.2384,135200.0
2012-01-26 15:55:00,11.69,11.71,11.69,11.7,166400.0,8.2384,8.2524,8.2384,8.2454,166400.0
2012-01-27 09:30:00,11.67,11.72,11.63,11.69,145600.0,8.2243,8.2595,8.1961,8.2384,145600.0
2012-01-27 09:35:00,11.7,11.74,11.69,11.71,55200.0,8.2454,8.2736,8.2384,8.2524,55200.0
2012-01-27 09:40:00,11.71,11.74,11.69,11.72,37200.0,8.2524,8.2736,8.2384,8.2595,37200.0
2012-01-27 09:45:00,11.72,11.72,11.71,11.71,74800.0,8.2595,8.2595,8.2524,8.2524,74800.0
2012-01-27 09:50:00,11.71,11.74,11.71,11.73,59200.0,8.2524,8.2736,8.2524,8.2665,59200.0
2012-01-27 09:55:00,11.73,11.74,11.71,11.71,109200.0,8.2665,8.2736,8.2524,8.2524,109200.0
2012-01-27 10:00:00,11.71,11.72,11.66,11.66,264400.0,8.2524,8.2595,8.2172,8.2172,264400.0
2012-01-27 10:05:00,11.66,11.68,11.65,11.68,74800.0,8.2172,8.2313,8.2102,8.2313,74800.0
2012-01-27 10:10:00,11.68,11.69,11.66,11.68,65200.0,8.2313,8.2384,8.2172,8.2313,65200.0
2012-01-27 10:15:00,11.68,11.69,11.67,11.68,137200.0,8.2313,8.2384,8.2243,8.2313,137200.0
2012-01-27 10:20:00,11.68,11.69,11.67,11.68,37200.0,8.2313,8.2384,8.2243,8.2313,37200.0
2012-01-27 10:25:00,11.68,11.7,11.67,11.69,42400.0,8.2313,8.2454,8.2243,8.2384,42400.0
2012-01-27 10:30:00,11.69,11.71,11.69,11.69,40000.0,8.2384,8.2524,8.2384,8.2384,40000.0
2012-01-27 10:35:00,11.69,11.69,11.67,11.68,34800.0,8.2384,8.2384,8.2243,8.2313,34800.0
2012-01-27 10:40:00,11.67,11.68,11.67,11.67,63600.0,8.2243,8.2313,8.2243,8.2243,63600.0
2012-01-27 10:45:00,11.67,11.67,11.65,11.66,34000.0,8.2243,8.2243,8.2102,8.2172,34000.0
2012-01-27 10:50:00,11.67,11.67,11.65,11.66,41200.0,8.2243,8.2243,8.2102,8.2172,41200.0
2012-01-27 10:55:00,11.66,11.66,11.64,11.65,56800.0,8.2172,8.2172,8.2031,8.2102,56800.0
2012-01-27 11:00:00,11.65,11.67,11.65,11.66,32000.0,8.2102,8.2243,8.2102,8.2172,32000.0
2012-01-27 11:05:00,11.67,11.68,11.66,11.68,32000.0,8.2243,8.2313,8.2172,8.2313,32000.0
2012-01-27 11:10:00,11.68,11.68,11.67,11.67,32400.0,8.2313,8.2313,8.2243,8.2243,32400.0
2012-01-27 11:15:00,11.67,11.68,11.66,11.67,182000.0,8.2243,8.2313,8.2172,8.2243,182000.0
2012-01-27 11:20:00,11.67,11.67,11.65,11.65,60400.0,8.2243,8.2243,8.2102,8.2102,60400.0
2012-01-27 11:25:00,11.65,11.66,11.64,11.65,30400.0,8.2102,8.2172,8.2031,8.2102,30400.0
2012-01-27 11:30:00,11.65,11.65,11.63,11.63,118800.0,8.2102,8.2102,8.1961,8.1961,118800.0
2012-01-27 11:35:00,11.63,11.64,11.62,11.62,112000.0,8.1961,8.2031,8.189,8.189,112000.0
2012-01-27 11:40:00,11.62,11.63,11.6,11.6,277200.0,8.189,8.1961,8.1749,8.1749,277200.0
2012-01-27 11:45:00,11.6,11.61,11.59,11.59,38400.0,8.1749,8.182,8.1679,8.1679,38400.0
2012-01-27 11:50:00,11.6,11.6,11.59,11.59,59600.0,8.1749,8.1749,8.1679,8.1679,59600.0
2012-01-27 11:55:00,11.59,11.61,11.59,11.6,33200.0,8.1679,8.182,8.1679,8.1749,33200.0
2012-01-27 12:00:00,11.61,11.63,11.61,11.62,35200.0,8.182,8.1961,8.182,8.189,35200.0
2012-01-27 12:05:00,11.62,11.62,11.6,11.6,159600.0,8.189,8.189,8.1749,8.1749,159600.0
2012-01-27 12:10:00,11.6,11.61,11.6,11.61,32000.0,8.1749,8.182,8.1749,8.182,32000.0
2012-01-27 12:15:00,11.61,11.62,11.6,11.62,33200.0,8.182,8.189,8.1749,8.189,33200.0
2012-01-27 12:20:00,11.62,11.63,11.62,11.62,22000.0,8.189,8.1961,8.189,8.189,22000.0
2012-01-27 12:25:00,11.62,11.64,11.62,11.63,19600.0,8.189,8.2031,8.189,8.1961,19600.0
2012-01-27 12:30:00,11.63,11.64,11.63,11.63,28000.0,8.1961,8.2031,8.1961,8.1961,28000.0
2012-01-27 12:35:00,11.63,11.64,11.63,11.64,19200.0,8.1961,8.2031,8.1961,8.2031,19200.0
2012-01-27 12:40:00,11.63,11.65,11.63,11.64,80400.0,8.1961,8.2102,8.1961,8.2031,80400.0
2012-01-27 12:45:00,11.64,11.65,11.63,11.65,59600.0,8.2031,8.2102,8.1961,8.2102,59600.0
2012-01-27 12:50:00,11.64,11.64,11.63,11.63,16000.0,8.2031,8.2031,8.1961,8.1961,16000.0
2012-01-27 12:55:00,11.63,11.63,11.61,11.62,34800.0,8.1961,8.1961,8.182,8.189,34800.0
2012-01-27 13:00:00,11.62,11.64,11.62,11.64,19200.0,8.189,8.2031,8.189,8.2031,19200.0
2012-01-27 13:05:00,11.63,11.64,11.63,11.64,20000.0,8.1961,8.2031,8.1961,8.2031,20000.0
2012-01-27 13:10:00,11.64,11.64,11.63,11.63,89600.0,8.2031,8.2031,8.1961,8.1961,89600.0
2012-01-27 13:15:00,11.64,11.65,11.63,11.64,31200.0,8.2031,8.2102,8.1961,8.2031,31200.0
2012-01-27 13:20:00,11.65,11.65,11.63,11.63,17200.0,8.2102,8.2102,8.1961,8.1961,17200.0
2012-01-27 13:25:00,11.63,11.65,11.63,11.65,12000.0,8.1961,8.2102,8.1961,8.2102,12000.0
2012-01-27 13:30:00,11.65,11.65,11.65,11.65,20800.0,8.2102,8.2102,8.2102,8.2102,20800.0
2012-01-27 13:35:00,11.65,11.68,11.65,11.67,39600.0,8.2102,8.2313,8.2102,8.2243,39600.0
2012-01-27 13:40:00,11.67,11.68,11.67,11.67,40800.0,8.2243,8.2313,8.2243,8.2243,40800.0
2012-01-27 13:45:00,11.68,11.7,11.68,11.69,57200.0,8.2313,8.2454,8.2313,8.2384,57200.0
2012-01-27 13:50:00,11.69,11.69,11.68,11.68,40400.0,8.2384,8.2384,8.2313,8.2313,40400.0
2012-01-27 13:55:00,11.68,11.68,11.67,11.67,26800.0,8.2313,8.2313,8.2243,8.2243,26800.0
2012-01-27 14:00:00,11.68,11.68,11.67,11.68,35600.0,8.2313,8.2313,8.2243,8.2313,35600.0
2012-01-27 14:05:00,11.67,11.68,11.67,11.67,66400.0,8.2243,8.2313,8.2243,8.2243,66400.0
2012-01-27 14:10:00,11.67,11.68,11.67,11.68,60800.0,8.2243,8.2313,8.2243,8.2313,60800.0
2012-01-27 14:15:00,11.67,11.68,11.67,11.68,44800.0,8.2243,8.2313,8.2243,8.2313,44800.0
2012-01-27 14:20:00,11.67,11.68,11.67,11.67,60800.0,8.2243,8.2313,8.2243,8.2243,60800.0
2012-01-27 14:25:00,11.67,11.68,11.67,11.68,22400.0,8.2243,8.2313,8.2243,8.2313,22400.0
2012-01-27 14:30:00,11.67,11.69,11.67,11.68,104000.0,8.2243,8.2384,8.2243,8.2313,104000.0
2012-01-27 14:35:00,11.68,11.69,11.68,11.68,36800.0,8.2313,8.2384,8.2313,8.2313,36800.0
2012-01-27 14:40:00,11.69,11.69,11.68,11.69,34400.0,8.2384,8.2384,8.2313,8.2384,34400.0
2012-01-27 14:45:00,11.69,11.69,11.67,11.68,40400.0,8.2384,8.2384,8.2243,8.2313,40400.0
2012-01-27 14:50:00,11.68,11.69,11.67,11.69,18800.0,8.2313,8.2384,8.2243,8.2384,18800.0
2012-01-27 14:55:00,11.69,11.69,11.68,11.69,46400.0,8.2384,8.2384,8.2313,8.2384,46400.0
2012-01-27 15:00:00,11.69,11.69,11.68,11.68,43600.0,8.2384,8.2384,8.2313,8.2313,43600.0
2012-01-27 15:05:00,11.68,11.69,11.68,11.68,39600.0,8.2313,8.2384,8.2313,8.2313,39600.0
2012-01-27 15:10:00,11.69,11.7,11.68,11.7,70800.0,8.2384,8.2454,8.2313,8.2454,70800.0
2012-01-27 15:15:00,11.7,11.7,11.69,11.7,226400.0,8.2454,8.2454,8.2384,8.2454,226400.0
2012-01-27 15:20:00,11.69,11.7,11.68,11.69,85600.0,8.2384,8.2454,8.2313,8.2384,85600.0
2012-01-27 15:25:00,11.69,11.7,11.69,11.69,43200.0,8.2384,8.2454,8.2384,8.2384,43200.0
2012-01-27 15:30:00,11.69,11.7,11.68,11.68,64400.0,8.2384,8.2454,8.2313,8.2313,64400.0
2012-01-27 15:35:00,11.68,11.69,11.68,11.69,60400.0,8.2313,8.2384,8.2313,8.2384,60400.0
2012-01-27 15:40:00,11.69,11.69,11.67,11.69,65200.0,8.2384,8.2384,8.2243,8.2384,65200.0
2012-01-27 15:45:00,11.69,11.69,11.68,11.69,101200.0,8.2384,8.2384,8.2313,8.2384,101200.0
2012-01-27 15:50:00,11.68,11.69,11.67,11.69,177200.0,8.2313,8.2384,8.2243,8.2384,177200.0
2012-01-27 15:55:00,11.68,11.69,11.67,11.67,284400.0,8.2313,8.2384,8.2243,8.2243,284400.0
2012-01-30 09:30:00,11.55,11.56,11.49,11.49,150400.0,8.1694,8.1764,8.1269,8.1269,150400.0
2012-01-30 09:35:00,11.5,11.54,11.5,11.51,83600.0,8.134,8.1623,8.134,8.1411,83600.0
2012-01-30 09:40:00,11.5,11.52,11.49,11.51,49600.0,8.134,8.1481,8.1269,8.1411,49600.0
2012-01-30 09:45:00,11.51,11.52,11.47,11.48,170400.0,8.1411,8.1481,8.1128,8.1199,170400.0
2012-01-30 09:50:00,11.48,11.49,11.47,11.49,83600.0,8.1199,8.1269,8.1128,8.1269,83600.0
2012-01-30 09:55:00,11.49,11.55,11.49,11.55,82800.0,8.1269,8.1694,8.1269,8.1694,82800.0
2012-01-30 10:00:00,11.55,11.58,11.55,11.57,177200.0,8.1694,8.1906,8.1694,8.1835,177200.0
2012-01-30 10:05:00,11.57,11.57,11.49,11.51,94400.0,8.1835,8.1835,8.1269,8.1411,94400.0
2012-01-30 10:10:00,11.51,11.55,11.5,11.52,329600.0,8.1411,8.1694,8.134,8.1481,329600.0
2012-01-30 10:15:00,11.52,11.53,11.51,11.53,66000.0,8.1481,8.1552,8.1411,8.1552,66000.0
2012-01-30 10:20:00,11.53,11.54,11.53,11.54,40400.0,8.1552,8.1623,8.1552,8.1623,40400.0
2012-01-30 10:25:00,11.53,11.53,11.52,11.53,92000.0,8.1552,8.1552,8.1481,8.1552,92000.0
2012-01-30 10:30:00,11.53,11.56,11.53,11.55,170400.0,8.1552,8.1764,8.1552,8.1694,170400.0
2012-01-30 10:35:00,11.55,11.56,11.55,11.56,45600.0,8.1694,8.1764,8.1694,8.1764,45600.0
2012-01-30 10:40:00,11.56,11.56,11.55,11.56,52400.0,8.1764,8.1764,8.1694,8.1764,52400.0
2012-01-30 10:45:00,11.56,11.59,11.56,11.58,64000.0,8.1764,8.1977,8.1764,8.1906,64000.0
2012-01-30 10:50:00,11.59,11.6,11.58,11.59,47600.0,8.1977,8.2047,8.1906,8.1977,47600.0
2012-01-30 10:55:00,11.59,11.59,11.59,11.59,34000.0,8.1977,8.1977,8.1977,8.1977,34000.0
2012-01-30 11:00:00,11.59,11.62,11.59,11.61,65600.0,8.1977,8.2189,8.1977,8.2118,65600.0
2012-01-30 11:05:00,11.62,11.62,11.61,11.62,42400.0,8.2189,8.2189,8.2118,8.2189,42400.0
2012-01-30 11:10:00,11.62,11.62,11.61,11.61,34800.0,8.2189,8.2189,8.2118,8.2118,34800.0
2012-01-30 11:15:00,11.61,11.63,11.61,11.63,38800.0,8.2118,8.226,8.2118,8.226,38800.0
2012-01-30 11:20:00,11.63,11.63,11.62,11.63,18400.0,8.226,8.226,8.2189,8.226,18400.0
2012-01-30 11:25:00,11.63,11.65,11.63,11.65,110400.0,8.226,8.2401,8.226,8.2401,110400.0
2012-01-30 11:30:00,11.65,11.65,11.65,11.65,163600.0,8.2401,8.2401,8.2401,8.2401,163600.0
2012-01-30 11:35:00,11.65,11.66,11.65,11.65,58000.0,8.2401,8.2472,8.2401,8.2401,58000.0
2012-01-30 11:40:00,11.65,11.65,11.65,11.65,22000.0,8.2401,8.2401,8.2401,8.2401,22000.0
2012-01-30 11:45:00,11.65,11.65,11.65,11.65,16800.0,8.2401,8.2401,8.2401,8.2401,16800.0
2012-01-30 11:50:00,11.65,11.65,11.65,11.65,25600.0,8.2401,8.2401,8.2401,8.2401,25600.0
2012-01-30 11:55:00,11.65,11.65,11.64,11.65,28400.0,8.2401,8.2401,8.233,8.2401,28400.0
2012-01-30 12:00:00,11.65,11.65,11.65,11.65,13600.0,8.2401,8.2401,8.2401,8.2401,13600.0
2012-01-30 12:05:00,11.65,11.65,11.64,11.65,33600.0,8.2401,8.2401,8.233,8.2401,33600.0
2012-01-30 12:10:00,11.65,11.66,11.64,11.65,29200.0,8.2401,8.2472,8.233,8.2401,29200.0
2012-01-30 12:15:00,11.65,11.66,11.65,11.66,24400.0,8.2401,8.2472,8.2401,8.2472,24400.0
2012-01-30 12:20:00,11.66,11.67,11.66,11.67,53200.0,8.2472,8.2542,8.2472,8.2542,53200.0
2012-01-30 12:25:00,11.67,11.67,11.65,11.67,90000.0,8.2542,8.2542,8.2401,8.2542,90000.0
2012-01-30 12:30:00,11.66,11.67,11.65,11.65,32000.0,8.2472,8.2542,8.2401,8.2401,32000.0
2012-01-30 12:35:00,11.65,11.65,11.63,11.63,26000.0,8.2401,8.2401,8.226,8.226,26000.0
2012-01-30 12:40:00,11.63,11.63,11.62,11.62,35600.0,8.226,8.226,8.2189,8.2189,35600.0
2012-01-30 12:45:00,11.62,11.62,11.6,11.61,73600.0,8.2189,8.2189,8.2047,8.2118,73600.0
2012-01-30 12:50:00,11.61,11.61,11.6,11.6,17200.0,8.2118,8.2118,8.2047,8.2047,17200.0
2012-01-30 12:55:00,11.6,11.62,11.6,11.61,30000.0,8.2047,8.2189,8.2047,8.2118,30000.0
2012-01-30 13:00:00,11.61,11.61,11.61,11.61,12800.0,8.2118,8.2118,8.2118,8.2118,12800.0
2012-01-30 13:05:00,11.61,11.61,11.6,11.6,13200.0,8.2118,8.2118,8.2047,8.2047,13200.0
2012-01-30 13:10:00,11.6,11.6,11.59,11.59,28800.0,8.2047,8.2047,8.1977,8.1977,28800.0
2012-01-30 13:15:00,11.59,11.59,11.58,11.59,30000.0,8.1977,8.1977,8.1906,8.1977,30000.0
2012-01-30 13:20:00,11.59,11.61,11.59,11.6,132400.0,8.1977,8.2118,8.1977,8.2047,132400.0
2012-01-30 13:25:00,11.6,11.62,11.6,11.61,125600.0,8.2047,8.2189,8.2047,8.2118,125600.0
2012-01-30 13:30:00,11.62,11.63,11.62,11.63,29600.0,8.2189,8.226,8.2189,8.226,29600.0
2012-01-30 13:35:00,11.63,11.65,11.63,11.64,96800.0,8.226,8.2401,8.226,8.233,96800.0
2012-01-30 13:40:00,11.64,11.65,11.64,11.65,27200.0,8.233,8.2401,8.233,8.2401,27200.0
2012-01-30 13:45:00,11.65,11.68,11.65,11.66,41200.0,8.2401,8.2613,8.2401,8.2472,41200.0
2012-01-30 13:50:00,11.66,11.67,11.66,11.66,27200.0,8.2472,8.2542,8.2472,8.2472,27200.0
2012-01-30 13:55:00,11.67,11.67,11.66,11.67,29600.0,8.2542,8.2542,8.2472,8.2542,29600.0
2012-01-30 14:00:00,11.67,11.68,11.66,11.67,32800.0,8.2542,8.2613,8.2472,8.2542,32800.0
2012-01-30 14:05:00,11.67,11.67,11.67,11.67,29600.0,8.2542,8.2542,8.2542,8.2542,29600.0
2012-01-30 14:10:00,11.67,11.7,11.67,11.69,85600.0,8.2542,8.2755,8.2542,8.2684,85600.0
2012-01-30 14:15:00,11.69,11.71,11.69,11.69,104800.0,8.2684,8.2825,8.2684,8.2684,104800.0
2012-01-30 14:20:00,11.69,11.7,11.69,11.69,58400.0,8.2684,8.2755,8.2684,8.2684,58400.0
2012-01-30 14:25:00,11.69,11.69,11.68,11.69,66800.0,8.2684,8.2684,8.2613,8.2684,66800.0
2012-01-30 14:30:00,11.69,11.69,11.68,11.68,33600.0,8.2684,8.2684,8.2613,8.2613,33600.0
2012-01-30 14:35:00,11.68,11.69,11.68,11.69,22000.0,8.2613,8.2684,8.2613,8.2684,22000.0
2012-01-30 14:40:00,11.69,11.69,11.69,11.69,38000.0,8.2684,8.2684,8.2684,8.2684,38000.0
2012-01-30 14:45:00,11.69,11.7,11.68,11.68,35600.0,8.2684,8.2755,8.2613,8.2613,35600.0
2012-01-30 14:50:00,11.68,11.68,11.66,11.67,160000.0,8.2613,8.2613,8.2472,8.2542,160000.0
2012-01-30 14:55:00,11.66,11.67,11.65,11.65,30400.0,8.2472,8.2542,8.2401,8.2401,30400.0
2012-01-30 15:00:00,11.65,11.65,11.63,11.63,102400.0,8.2401,8.2401,8.226,8.226,102400.0
2012-01-30 15:05:00,11.63,11.65,11.63,11.65,26000.0,8.226,8.2401,8.226,8.2401,26000.0
2012-01-30 15:10:00,11.65,11.66,11.65,11.65,66000.0,8.2401,8.2472,8.2401,8.2401,66000.0
2012-01-30 15:15:00,11.65,11.65,11.65,11.65,38400.0,8.2401,8.2401,8.2401,8.2401,38400.0
2012-01-30 15:20:00,11.65,11.65,11.64,11.65,68800.0,8.2401,8.2401,8.233,8.2401,68800.0
2012-01-30 15:25:00,11.65,11.65,11.64,11.64,54400.0,8.2401,8.2401,8.233,8.233,54400.0
2012-01-30 15:30:00,11.65,11.65,11.64,11.64,122000.0,8.2401,8.2401,8.233,8.233,122000.0
2012-01-30 15:35:00,11.64,11.65,11.63,11.63,80800.0,8.233,8.2401,8.226,8.226,80800.0
2012-01-30 15:40:00,11.63,11.64,11.63,11.63,77600.0,8.226,8.233,8.226,8.226,77600.0
2012-01-30 15:45:00,11.63,11.65,11.63,11.65,137600.0,8.226,8.2401,8.226,8.2401,137600.0
2012-01-30 15:50:00,11.65,11.66,11.65,11.65,209200.0,8.2401,8.2472,8.2401,8.2401,209200.0
2012-01-30 15:55:00,11.65,11.66,11.64,11.66,226000.0,8.2401,8.2472,8.233,8.2472,226000.0
2012-01-31 09:30:00,11.72,11.72,11.67,11.69,162800.0,8.2896,8.2896,8.2542,8.2684,162800.0
2012-01-31 09:35:00,11.69,11.75,11.69,11.74,62800.0,8.2684,8.3108,8.2684,8.3038,62800.0
2012-01-31 09:40:00,11.74,11.74,11.68,11.69,116400.0,8.3038,8.3038,8.2613,8.2684,116400.0
2012-01-31 09:45:00,11.69,11.7,11.67,11.68,358800.0,8.2684,8.2755,8.2542,8.2613,358800.0
2012-01-31 09:50:00,11.69,11.72,11.68,11.7,207600.0,8.2684,8.2896,8.2613,8.2755,207600.0
2012-01-31 09:55:00,11.7,11.77,11.7,11.75,95200.0,8.2755,8.325,8.2755,8.3108,95200.0
2012-01-31 10:00:00,11.76,11.76,11.69,11.73,168400.0,8.3179,8.3179,8.2684,8.2967,168400.0
2012-01-31 10:05:00,11.73,11.74,11.68,11.69,180800.0,8.2967,8.3038,8.2613,8.2684,180800.0
2012-01-31 10:10:00,11.7,11.72,11.7,11.72,66800.0,8.2755,8.2896,8.2755,8.2896,66800.0
2012-01-31 10:15:00,11.73,11.74,11.71,11.72,93200.0,8.2967,8.3038,8.2825,8.2896,93200.0
2012-01-31 10:20:00,11.72,11.74,11.71,11.74,43600.0,8.2896,8.3038,8.2825,8.3038,43600.0
2012-01-31 10:25:00,11.74,11.74,11.72,11.72,38000.0,8.3038,8.3038,8.2896,8.2896,38000.0
2012-01-31 10:30:00,11.71,11.72,11.7,11.71,53600.0,8.2825,8.2896,8.2755,8.2825,53600.0
2012-01-31 10:35:00,11.71,11.71,11.68,11.68,143200.0,8.2825,8.2825,8.2613,8.2613,143200.0
2012-01-31 10:40:00,11.68,11.71,11.68,11.7,471200.0,8.2613,8.2825,8.2613,8.2755,471200.0
2012-01-31 10:45:00,11.71,11.72,11.7,11.71,107200.0,8.2825,8.2896,8.2755,8.2825,107200.0
2012-01-31 10:50:00,11.71,11.71,11.69,11.71,102800.0,8.2825,8.2825,8.2684,8.2825,102800.0
2012-01-31 10:55:00,11.71,11.71,11.69,11.71,68000.0,8.2825,8.2825,8.2684,8.2825,68000.0
2012-01-31 11:00:00,11.71,11.72,11.7,11.71,75600.0,8.2825,8.2896,8.2755,8.2825,75600.0
2012-01-31 11:05:00,11.71,11.72,11.7,11.72,92400.0,8.2825,8.2896,8.2755,8.2896,92400.0
2012-01-31 11:10:00,11.72,11.72,11.7,11.7,70800.0,8.2896,8.2896,8.2755,8.2755,70800.0
2012-01-31 11:15:00,11.7,11.72,11.7,11.71,36000.0,8.2755,8.2896,8.2755,8.2825,36000.0
2012-01-31 11:20:00,11.7,11.72,11.7,11.71,107600.0,8.2755,8.2896,8.2755,8.2825,107600.0
2012-01-31 11:25:00,11.71,11.72,11.7,11.71,78800.0,8.2825,8.2896,8.2755,8.2825,78800.0
2012-01-31 11:30:00,11.71,11.72,11.68,11.69,93200.0,8.2825,8.2896,8.2613,8.2684,93200.0
2012-01-31 11:35:00,11.69,11.69,11.68,11.69,58800.0,8.2684,8.2684,8.2613,8.2684,58800.0
2012-01-31 11:40:00,11.69,11.69,11.68,11.69,24400.0,8.2684,8.2684,8.2613,8.2684,24400.0
2012-01-31 11:45:00,11.69,11.69,11.65,11.66,69600.0,8.2684,8.2684,8.2401,8.2472,69600.0
2012-01-31 11:50:00,11.66,11.68,11.66,11.67,114400.0,8.2472,8.2613,8.2472,8.2542,114400.0
2012-01-31 11:55:00,11.67,11.68,11.67,11.68,58000.0,8.2542,8.2613,8.2542,8.2613,58000.0
2012-01-31 12:00:00,11.68,11.68,11.68,11.68,44800.0,8.2613,8.2613,8.2613,8.2613,44800.0
2012-01-31 12:05:00,11.68,11.68,11.66,11.66,39600.0,8.2613,8.2613,8.2472,8.2472,39600.0
2012-01-31 12:10:00,11.66,11.66,11.65,11.65,30000.0,8.2472,8.2472,8.2401,8.2401,30000.0
2012-01-31 12:15:00,11.65,11.67,11.65,11.67,102800.0,8.2401,8.2542,8.2401,8.2542,102800.0
2012-01-31 12:20:00,11.67,11.67,11.65,11.65,40800.0,8.2542,8.2542,8.2401,8.2401,40800.0
2012-01-31 12:25:00,11.65,11.66,11.65,11.65,47200.0,8.2401,8.2472,8.2401,8.2401,47200.0
2012-01-31 12:30:00,11.65,11.65,11.65,11.65,52400.0,8.2401,8.2401,8.2401,8.2401,52400.0
2012-01-31 12:35:00,11.65,11.65,11.64,11.65,28800.0,8.2401,8.2401,8.233,8.2401,28800.0
2012-01-31 12:40:00,11.65,11.65,11.64,11.65,69600.0,8.2401,8.2401,8.233,8.2401,69600.0
2012-01-31 12:45:00,11.65,11.65,11.64,11.64,12000.0,8.2401,8.2401,8.233,8.233,12000.0
2012-01-31 12:50:00,11.64,11.65,11.64,11.64,20800.0,8.233,8.2401,8.233,8.233,20800.0
2012-01-31 12:55:00,11.64,11.64,11.63,11.63,24400.0,8.233,8.233,8.226,8.226,24400.0
2012-01-31 13:00:00,11.63,11.64,11.63,11.64,52400.0,8.226,8.233,8.226,8.233,52400.0
2012-01-31 13:05:00,11.64,11.64,11.63,11.63,138400.0,8.233,8.233,8.226,8.226,138400.0
2012-01-31 13:10:00,11.63,11.65,11.63,11.64,114400.0,8.226,8.2401,8.226,8.233,114400.0
2012-01-31 13:15:00,11.64,11.65,11.64,11.65,14000.0,8.233,8.2401,8.233,8.2401,14000.0
2012-01-31 13:20:00,11.65,11.65,11.65,11.65,30000.0,8.2401,8.2401,8.2401,8.2401,30000.0
2012-01-31 13:25:00,11.65,11.66,11.65,11.66,67600.0,8.2401,8.2472,8.2401,8.2472,67600.0
2012-01-31 13:30:00,11.66,11.66,11.65,11.65,24800.0,8.2472,8.2472,8.2401,8.2401,24800.0
2012-01-31 13:35:00,11.65,11.65,11.63,11.64,35200.0,8.2401,8.2401,8.226,8.233,35200.0
2012-01-31 13:40:00,11.64,11.64,11.63,11.63,15600.0,8.233,8.233,8.226,8.226,15600.0
2012-01-31 13:45:00,11.63,11.64,11.63,11.63,18000.0,8.226,8.233,8.226,8.226,18000.0
2012-01-31 13:50:00,11.63,11.63,11.62,11.62,71200.0,8.226,8.226,8.2189,8.2189,71200.0
2012-01-31 13:55:00,11.63,11.63,11.62,11.62,12000.0,8.226,8.226,8.2189,8.2189,12000.0
2012-01-31 14:00:00,11.62,11.63,11.62,11.63,162000.0,8.2189,8.226,8.2189,8.226,162000.0
2012-01-31 14:05:00,11.63,11.63,11.63,11.63,178800.0,8.226,8.226,8.226,8.226,178800.0
2012-01-31 14:10:00,11.63,11.65,11.63,11.65,72000.0,8.226,8.2401,8.226,8.2401,72000.0
2012-01-31 14:15:00,11.65,11.68,11.65,11.68,90800.0,8.2401,8.2613,8.2401,8.2613,90800.0
2012-01-31 14:20:00,11.68,11.7,11.68,11.68,58000.0,8.2613,8.2755,8.2613,8.2613,58000.0
2012-01-31 14:25:00,11.68,11.69,11.68,11.68,32400.0,8.2613,8.2684,8.2613,8.2613,32400.0
2012-01-31 14:30:00,11.68,11.68,11.67,11.68,37600.0,8.2613,8.2613,8.2542,8.2613,37600.0
2012-01-31 14:35:00,11.68,11.68,11.67,11.67,17200.0,8.2613,8.2613,8.2542,8.2542,17200.0
2012-01-31 14:40:00,11.67,11.68,11.66,11.66,40000.0,8.2542,8.2613,8.2472,8.2472,40000.0
2012-01-31 14:45:00,11.66,11.66,11.65,11.66,29600.0,8.2472,8.2472,8.2401,8.2472,29600.0
2012-01-31 14:50:00,11.66,11.67,11.66,11.67,137600.0,8.2472,8.2542,8.2472,8.2542,137600.0
2012-01-31 14:55:00,11.67,11.69,11.67,11.69,90000.0,8.2542,8.2684,8.2542,8.2684,90000.0
2012-01-31 15:00:00,11.69,11.69,11.67,11.68,37600.0,8.2684,8.2684,8.2542,8.2613,37600.0
2012-01-31 15:05:00,11.67,11.68,11.65,11.68,199600.0,8.2542,8.2613,8.2401,8.2613,199600.0
2012-01-31 15:10:00,11.68,11.68,11.66,11.67,71600.0,8.2613,8.2613,8.2472,8.2542,71600.0
2012-01-31 15:15:00,11.67,11.68,11.67,11.67,44000.0,8.2542,8.2613,8.2542,8.2542,44000.0
2012-01-31 15:20:00,11.67,11.67,11.65,11.66,58400.0,8.2542,8.2542,8.2401,8.2472,58400.0
2012-01-31 15:25:00,11.66,11.66,11.65,11.66,202800.0,8.2472,8.2472,8.2401,8.2472,202800.0
2012-01-31 15:30:00,11.66,11.68,11.66,11.67,106400.0,8.2472,8.2613,8.2472,8.2542,106400.0
2012-01-31 15:35:00,11.67,11.67,11.65,11.66,99600.0,8.2542,8.2542,8.2401,8.2472,99600.0
2012-01-31 15:40:00,11.66,11.67,11.65,11.65,56400.0,8.2472,8.2542,8.2401,8.2401,56400.0
2012-01-31 15:45:00,11.66,11.68,11.66,11.67,86400.0,8.2472,8.2613,8.2472,8.2542,86400.0
2012-01-31 15:50:00,11.67,11.68,11.66,11.66,148000.0,8.2542,8.2613,8.2472,8.2472,148000.0
2012-01-31 15:55:00,11.66,11.69,11.66,11.67,186000.0,8.2472,8.2684,8.2472,8.2542,186000.0
2012-02-01 09:30:00,11.8,11.83,11.76,11.82,206000.0,8.3462,8.3674,8.3179,8.3603,206000.0
2012-02-01 09:35:00,11.82,11.82,11.79,11.8,58400.0,8.3603,8.3603,8.3391,8.3462,58400.0
2012-02-01 09:40:00,11.8,11.8,11.79,11.79,94400.0,8.3462,8.3462,8.3391,8.3391,94400.0
2012-02-01 09:45:00,11.79,11.8,11.78,11.79,92800.0,8.3391,8.3462,8.332,8.3391,92800.0
2012-02-01 09:50:00,11.79,11.8,11.78,11.78,94800.0,8.3391,8.3462,8.332,8.332,94800.0
2012-02-01 09:55:00,11.78,11.79,11.76,11.77,53200.0,8.332,8.3391,8.3179,8.325,53200.0
2012-02-01 10:00:00,11.77,11.79,11.75,11.77,102400.0,8.325,8.3391,8.3108,8.325,102400.0
2012-02-01 10:05:00,11.77,11.82,11.77,11.82,183200.0,8.325,8.3603,8.325,8.3603,183200.0
2012-02-01 10:10:00,11.82,11.85,11.81,11.85,93200.0,8.3603,8.3816,8.3533,8.3816,93200.0
2012-02-01 10:15:00,11.85,11.85,11.82,11.83,84400.0,8.3816,8.3816,8.3603,8.3674,84400.0
2012-02-01 10:20:00,11.82,11.84,11.82,11.83,46400.0,8.3603,8.3745,8.3603,8.3674,46400.0
2012-02-01 10:25:00,11.83,11.85,11.83,11.84,102000.0,8.3674,8.3816,8.3674,8.3745,102000.0
2012-02-01 10:30:00,11.84,11.85,11.84,11.85,85600.0,8.3745,8.3816,8.3745,8.3816,85600.0
2012-02-01 10:35:00,11.85,11.85,11.83,11.83,156400.0,8.3816,8.3816,8.3674,8.3674,156400.0
2012-02-01 10:40:00,11.83,11.84,11.81,11.82,46400.0,8.3674,8.3745,8.3533,8.3603,46400.0
2012-02-01 10:45:00,11.82,11.83,11.82,11.82,40800.0,8.3603,8.3674,8.3603,8.3603,40800.0
2012-02-01 10:50:00,11.82,11.83,11.81,11.82,34800.0,8.3603,8.3674,8.3533,8.3603,34800.0
2012-02-01 10:55:00,11.82,11.83,11.81,11.83,45600.0,8.3603,8.3674,8.3533,8.3674,45600.0
2012-02-01 11:00:00,11.83,11.84,11.81,11.81,102000.0,8.3674,8.3745,8.3533,8.3533,102000.0
2012-02-01 11:05:00,11.8,11.82,11.8,11.8,128400.0,8.3462,8.3603,8.3462,8.3462,128400.0
2012-02-01 11:10:00,11.8,11.81,11.79,11.79,85200.0,8.3462,8.3533,8.3391,8.3391,85200.0
2012-02-01 11:15:00,11.79,11.8,11.79,11.8,148400.0,8.3391,8.3462,8.3391,8.3462,148400.0
2012-02-01 11:20:00,11.8,11.81,11.8,11.81,48400.0,8.3462,8.3533,8.3462,8.3533,48400.0
2012-02-01 11:25:00,11.8,11.81,11.79,11.81,223600.0,8.3462,8.3533,8.3391,8.3533,223600.0
2012-02-01 11:30:00,11.81,11.82,11.81,11.82,52000.0,8.3533,8.3603,8.3533,8.3603,52000.0
2012-02-01 11:35:00,11.82,11.85,11.81,11.84,185600.0,8.3603,8.3816,8.3533,8.3745,185600.0
2012-02-01 11:40:00,11.84,11.84,11.83,11.84,60000.0,8.3745,8.3745,8.3674,8.3745,60000.0
2012-02-01 11:45:00,11.84,11.85,11.83,11.84,158800.0,8.3745,8.3816,8.3674,8.3745,158800.0
2012-02-01 11:50:00,11.84,11.84,11.83,11.84,117200.0,8.3745,8.3745,8.3674,8.3745,117200.0
2012-02-01 11:55:00,11.84,11.84,11.83,11.84,68400.0,8.3745,8.3745,8.3674,8.3745,68400.0
2012-02-01 12:00:00,11.83,11.84,11.83,11.83,43600.0,8.3674,8.3745,8.3674,8.3674,43600.0
2012-02-01 12:05:00,11.83,11.84,11.82,11.84,172000.0,8.3674,8.3745,8.3603,8.3745,172000.0
2012-02-01 12:10:00,11.84,11.84,11.83,11.83,31600.0,8.3745,8.3745,8.3674,8.3674,31600.0
2012-02-01 12:15:00,11.83,11.84,11.83,11.84,52800.0,8.3674,8.3745,8.3674,8.3745,52800.0
2012-02-01 12:20:00,11.84,11.85,11.84,11.84,84400.0,8.3745,8.3816,8.3745,8.3745,84400.0
2012-02-01 12:25:00,11.84,11.84,11.83,11.84,68400.0,8.3745,8.3745,8.3674,8.3745,68400.0
2012-02-01 12:30:00,11.83,11.84,11.83,11.84,26000.0,8.3674,8.3745,8.3674,8.3745,26000.0
2012-02-01 12:35:00,11.84,11.84,11.84,11.84,65600.0,8.3745,8.3745,8.3745,8.3745,65600.0
2012-02-01 12:40:00,11.84,11.84,11.82,11.83,54800.0,8.3745,8.3745,8.3603,8.3674,54800.0
2012-02-01 12:45:00,11.83,11.83,11.81,11.81,50400.0,8.3674,8.3674,8.3533,8.3533,50400.0
2012-02-01 12:50:00,11.81,11.81,11.8,11.81,42800.0,8.3533,8.3533,8.3462,8.3533,42800.0
2012-02-01 12:55:00,11.81,11.81,11.79,11.79,119600.0,8.3533,8.3533,8.3391,8.3391,119600.0
2012-02-01 13:00:00,11.79,11.8,11.79,11.8,52400.0,8.3391,8.3462,8.3391,8.3462,52400.0
2012-02-01 13:05:00,11.8,11.81,11.79,11.8,92800.0,8.3462,8.3533,8.3391,8.3462,92800.0
2012-02-01 13:10:00,11.8,11.81,11.8,11.8,127600.0,8.3462,8.3533,8.3462,8.3462,127600.0
2012-02-01 13:15:00,11.8,11.8,11.79,11.8,48400.0,8.3462,8.3462,8.3391,8.3462,48400.0
2012-02-01 13:20:00,11.8,11.82,11.8,11.82,209600.0,8.3462,8.3603,8.3462,8.3603,209600.0
2012-02-01 13:25:00,11.82,11.82,11.82,11.82,43200.0,8.3603,8.3603,8.3603,8.3603,43200.0
2012-02-01 13:30:00,11.82,11.83,11.82,11.82,72400.0,8.3603,8.3674,8.3603,8.3603,72400.0
2012-02-01 13:35:00,11.82,11.83,11.81,11.83,160400.0,8.3603,8.3674,8.3533,8.3674,160400.0
2012-02-01 13:40:00,11.83,11.83,11.81,11.82,36400.0,8.3674,8.3674,8.3533,8.3603,36400.0
2012-02-01 13:45:00,11.82,11.83,11.81,11.81,65600.0,8.3603,8.3674,8.3533,8.3533,65600.0
2012-02-01 13:50:00,11.81,11.82,11.81,11.81,33600.0,8.3533,8.3603,8.3533,8.3533,33600.0
2012-02-01 13:55:00,11.81,11.81,11.8,11.8,41600.0,8.3533,8.3533,8.3462,8.3462,41600.0
2012-02-01 14:00:00,11.8,11.8,11.79,11.79,45200.0,8.3462,8.3462,8.3391,8.3391,45200.0
2012-02-01 14:05:00,11.79,11.8,11.79,11.79,101200.0,8.3391,8.3462,8.3391,8.3391,101200.0
2012-02-01 14:10:00,11.79,11.8,11.79,11.8,29200.0,8.3391,8.3462,8.3391,8.3462,29200.0
2012-02-01 14:15:00,11.8,11.81,11.8,11.81,26800.0,8.3462,8.3533,8.3462,8.3533,26800.0
2012-02-01 14:20:00,11.81,11.81,11.8,11.81,38400.0,8.3533,8.3533,8.3462,8.3533,38400.0
2012-02-01 14:25:00,11.81,11.81,11.8,11.81,51200.0,8.3533,8.3533,8.3462,8.3533,51200.0
2012-02-01 14:30:00,11.81,11.81,11.8,11.8,49600.0,8.3533,8.3533,8.3462,8.3462,49600.0
2012-02-01 14:35:00,11.8,11.81,11.8,11.8,63200.0,8.3462,8.3533,8.3462,8.3462,63200.0
2012-02-01 14:40:00,11.8,11.8,11.79,11.79,33600.0,8.3462,8.3462,8.3391,8.3391,33600.0
2012-02-01 14:45:00,11.79,11.79,11.78,11.78,24000.0,8.3391,8.3391,8.332,8.332,24000.0
2012-02-01 14:50:00,11.78,11.79,11.78,11.79,51600.0,8.332,8.3391,8.332,8.3391,51600.0
2012-02-01 14:55:00,11.79,11.79,11.78,11.78,29200.0,8.3391,8.3391,8.332,8.332,29200.0
2012-02-01 15:00:00,11.79,11.8,11.79,11.8,59600.0,8.3391,8.3462,8.3391,8.3462,59600.0
2012-02-01 15:05:00,11.8,11.8,11.79,11.8,37600.0,8.3462,8.3462,8.3391,8.3462,37600.0
2012-02-01 15:10:00,11.8,11.81,11.79,11.79,90000.0,8.3462,8.3533,8.3391,8.3391,90000.0
2012-02-01 15:15:00,11.79,11.8,11.78,11.79,156400.0,8.3391,8.3462,8.332,8.3391,156400.0
2012-02-01 15:20:00,11.78,11.78,11.76,11.77,66800.0,8.332,8.332,8.3179,8.325,66800.0
2012-02-01 15:25:00,11.77,11.77,11.76,11.76,58000.0,8.325,8.325,8.3179,8.3179,58000.0
2012-02-01 15:30:00,11.77,11.77,11.75,11.76,83200.0,8.325,8.325,8.3108,8.3179,83200.0
2012-02-01 15:35:00,11.76,11.77,11.76,11.77,78400.0,8.3179,8.325,8.3179,8.325,78400.0
2012-02-01 15:40:00,11.77,11.78,11.77,11.77,95600.0,8.325,8.332,8.325,8.325,95600.0
2012-02-01 15:45:00,11.77,11.78,11.77,11.77,86000.0,8.325,8.332,8.325,8.325,86000.0
2012-02-01 15:50:00,11.77,11.78,11.76,11.76,206800.0,8.325,8.332,8.3179,8.3179,206800.0
2012-02-01 15:55:00,11.77,11.78,11.75,11.77,374000.0,8.325,8.332,8.3108,8.325,374000.0
2012-02-02 09:30:00,11.79,11.8,11.78,11.79,91600.0,8.3391,8.3462,8.332,8.3391,91600.0
2012-02-02 09:35:00,11.79,11.79,11.75,11.76,50000.0,8.3391,8.3391,8.3108,8.3179,50000.0
2012-02-02 09:40:00,11.76,11.76,11.72,11.74,53600.0,8.3179,8.3179,8.2896,8.3038,53600.0
2012-02-02 09:45:00,11.75,11.76,11.72,11.73,110000.0,8.3108,8.3179,8.2896,8.2967,110000.0
2012-02-02 09:50:00,11.73,11.74,11.72,11.74,79200.0,8.2967,8.3038,8.2896,8.3038,79200.0
2012-02-02 09:55:00,11.74,11.77,11.73,11.76,153200.0,8.3038,8.325,8.2967,8.3179,153200.0
2012-02-02 10:00:00,11.77,11.78,11.76,11.77,66400.0,8.325,8.332,8.3179,8.325,66400.0
2012-02-02 10:05:00,11.77,11.81,11.76,11.81,65600.0,8.325,8.3533,8.3179,8.3533,65600.0
2012-02-02 10:10:00,11.81,11.81,11.8,11.81,58800.0,8.3533,8.3533,8.3462,8.3533,58800.0
2012-02-02 10:15:00,11.81,11.83,11.81,11.82,72800.0,8.3533,8.3674,8.3533,8.3603,72800.0
2012-02-02 10:20:00,11.82,11.83,11.81,11.82,47600.0,8.3603,8.3674,8.3533,8.3603,47600.0
2012-02-02 10:25:00,11.82,11.82,11.8,11.81,42400.0,8.3603,8.3603,8.3462,8.3533,42400.0
2012-02-02 10:30:00,11.81,11.82,11.81,11.82,58000.0,8.3533,8.3603,8.3533,8.3603,58000.0
2012-02-02 10:35:00,11.81,11.83,11.81,11.82,36400.0,8.3533,8.3674,8.3533,8.3603,36400.0
2012-02-02 10:40:00,11.82,11.83,11.81,11.81,56800.0,8.3603,8.3674,8.3533,8.3533,56800.0
2012-02-02 10:45:00,11.81,11.83,11.81,11.83,34800.0,8.3533,8.3674,8.3533,8.3674,34800.0
2012-02-02 10:50:00,11.83,11.84,11.82,11.83,73600.0,8.3674,8.3745,8.3603,8.3674,73600.0
2012-02-02 10:55:00,11.83,11.84,11.82,11.83,142000.0,8.3674,8.3745,8.3603,8.3674,142000.0
2012-02-02 11:00:00,11.83,11.84,11.83,11.84,106400.0,8.3674,8.3745,8.3674,8.3745,106400.0
2012-02-02 11:05:00,11.84,11.85,11.84,11.85,40000.0,8.3745,8.3816,8.3745,8.3816,40000.0
2012-02-02 11:10:00,11.85,11.85,11.83,11.83,53200.0,8.3816,8.3816,8.3674,8.3674,53200.0
2012-02-02 11:15:00,11.83,11.83,11.81,11.81,32000.0,8.3674,8.3674,8.3533,8.3533,32000.0
2012-02-02 11:20:00,11.81,11.81,11.8,11.8,34000.0,8.3533,8.3533,8.3462,8.3462,34000.0
2012-02-02 11:25:00,11.8,11.81,11.78,11.78,56000.0,8.3462,8.3533,8.332,8.332,56000.0
2012-02-02 11:30:00,11.78,11.79,11.77,11.77,50000.0,8.332,8.3391,8.325,8.325,50000.0
2012-02-02 11:35:00,11.77,11.77,11.75,11.75,72800.0,8.325,8.325,8.3108,8.3108,72800.0
2012-02-02 11:40:00,11.75,11.76,11.75,11.76,44000.0,8.3108,8.3179,8.3108,8.3179,44000.0
2012-02-02 11:45:00,11.75,11.76,11.75,11.76,33600.0,8.3108,8.3179,8.3108,8.3179,33600.0
2012-02-02 11:50:00,11.76,11.78,11.76,11.77,34800.0,8.3179,8.332,8.3179,8.325,34800.0
2012-02-02 11:55:00,11.77,11.78,11.76,11.77,255600.0,8.325,8.332,8.3179,8.325,255600.0
2012-02-02 12:00:00,11.77,11.78,11.77,11.78,45200.0,8.325,8.332,8.325,8.332,45200.0
2012-02-02 12:05:00,11.78,11.78,11.77,11.77,48400.0,8.332,8.332,8.325,8.325,48400.0
2012-02-02 12:10:00,11.77,11.78,11.76,11.76,84800.0,8.325,8.332,8.3179,8.3179,84800.0
2012-02-02 12:15:00,11.76,11.76,11.72,11.74,188000.0,8.3179,8.3179,8.2896,8.3038,188000.0
2012-02-02 12:20:00,11.74,11.75,11.74,11.74,54800.0,8.3038,8.3108,8.3038,8.3038,54800.0
2012-02-02 12:25:00,11.75,11.75,11.74,11.75,50000.0,8.3108,8.3108,8.3038,8.3108,50000.0
2012-02-02 12:30:00,11.76,11.76,11.74,11.74,61600.0,8.3179,8.3179,8.3038,8.3038,61600.0
2012-02-02 12:35:00,11.74,11.74,11.73,11.73,38400.0,8.3038,8.3038,8.2967,8.2967,38400.0
2012-02-02 12:40:00,11.72,11.73,11.72,11.72,30000.0,8.2896,8.2967,8.2896,8.2896,30000.0
2012-02-02 12:45:00,11.72,11.73,11.72,11.73,43200.0,8.2896,8.2967,8.2896,8.2967,43200.0
2012-02-02 12:50:00,11.72,11.73,11.72,11.73,28800.0,8.2896,8.2967,8.2896,8.2967,28800.0
2012-02-02 12:55:00,11.72,11.74,11.72,11.73,44400.0,8.2896,8.3038,8.2896,8.2967,44400.0
2012-02-02 13:00:00,11.74,11.74,11.72,11.72,50400.0,8.3038,8.3038,8.2896,8.2896,50400.0
2012-02-02 13:05:00,11.73,11.74,11.72,11.74,135600.0,8.2967,8.3038,8.2896,8.3038,135600.0
2012-02-02 13:10:00,11.74,11.74,11.73,11.73,30400.0,8.3038,8.3038,8.2967,8.2967,30400.0
2012-02-02 13:15:00,11.73,11.73,11.72,11.72,43200.0,8.2967,8.2967,8.2896,8.2896,43200.0
2012-02-02 13:20:00,11.72,11.72,11.72,11.72,42400.0,8.2896,8.2896,8.2896,8.2896,42400.0
2012-02-02 13:25:00,11.72,11.73,11.72,11.73,11200.0,8.2896,8.2967,8.2896,8.2967,11200.0
2012-02-02 13:30:00,11.72,11.73,11.72,11.72,56800.0,8.2896,8.2967,8.2896,8.2896,56800.0
2012-02-02 13:35:00,11.72,11.72,11.72,11.72,46400.0,8.2896,8.2896,8.2896,8.2896,46400.0
2012-02-02 13:40:00,11.72,11.72,11.71,11.72,54000.0,8.2896,8.2896,8.2825,8.2896,54000.0
2012-02-02 13:45:00,11.71,11.72,11.71,11.72,147600.0,8.2825,8.2896,8.2825,8.2896,147600.0
2012-02-02 13:50:00,11.72,11.74,11.72,11.74,20000.0,8.2896,8.3038,8.2896,8.3038,20000.0
2012-02-02 13:55:00,11.74,11.74,11.73,11.73,46400.0,8.3038,8.3038,8.2967,8.2967,46400.0
2012-02-02 14:00:00,11.74,11.74,11.73,11.74,46400.0,8.3038,8.3038,8.2967,8.3038,46400.0
2012-02-02 14:05:00,11.74,11.74,11.73,11.73,39200.0,8.3038,8.3038,8.2967,8.2967,39200.0
2012-02-02 14:10:00,11.73,11.74,11.73,11.74,26000.0,8.2967,8.3038,8.2967,8.3038,26000.0
2012-02-02 14:15:00,11.74,11.74,11.73,11.74,36800.0,8.3038,8.3038,8.2967,8.3038,36800.0
2012-02-02 14:20:00,11.74,11.74,11.73,11.74,58400.0,8.3038,8.3038,8.2967,8.3038,58400.0
2012-02-02 14:25:00,11.74,11.74,11.73,11.73,40800.0,8.3038,8.3038,8.2967,8.2967,40800.0
2012-02-02 14:30:00,11.73,11.74,11.72,11.74,42000.0,8.2967,8.3038,8.2896,8.3038,42000.0
2012-02-02 14:35:00,11.74,11.75,11.73,11.74,41200.0,8.3038,8.3108,8.2967,8.3038,41200.0
2012-02-02 14:40:00,11.74,11.74,11.73,11.74,54400.0,8.3038,8.3038,8.2967,8.3038,54400.0
2012-02-02 14:45:00,11.74,11.74,11.73,11.74,30800.0,8.3038,8.3038,8.2967,8.3038,30800.0
2012-02-02 14:50:00,11.74,11.74,11.72,11.72,55200.0,8.3038,8.3038,8.2896,8.2896,55200.0
2012-02-02 14:55:00,11.72,11.72,11.72,11.72,28400.0,8.2896,8.2896,8.2896,8.2896,28400.0
2012-02-02 15:00:00,11.72,11.72,11.71,11.72,89200.0,8.2896,8.2896,8.2825,8.2896,89200.0
2012-02-02 15:05:00,11.72,11.72,11.72,11.72,34400.0,8.2896,8.2896,8.2896,8.2896,34400.0
2012-02-02 15:10:00,11.72,11.72,11.72,11.72,64000.0,8.2896,8.2896,8.2896,8.2896,64000.0
2012-02-02 15:15:00,11.72,11.73,11.72,11.73,328000.0,8.2896,8.2967,8.2896,8.2967,328000.0
2012-02-02 15:20:00,11.72,11.72,11.72,11.72,139200.0,8.2896,8.2896,8.2896,8.2896,139200.0
2012-02-02 15:25:00,11.72,11.74,11.72,11.74,80000.0,8.2896,8.3038,8.2896,8.3038,80000.0
2012-02-02 15:30:00,11.73,11.74,11.72,11.73,68000.0,8.2967,8.3038,8.2896,8.2967,68000.0
2012-02-02 15:35:00,11.73,11.74,11.73,11.74,88400.0,8.2967,8.3038,8.2967,8.3038,88400.0
2012-02-02 15:40:00,11.74,11.74,11.74,11.74,68800.0,8.3038,8.3038,8.3038,8.3038,68800.0
2012-02-02 15:45:00,11.74,11.75,11.74,11.75,80800.0,8.3038,8.3108,8.3038,8.3108,80800.0
2012-02-02 15:50:00,11.75,11.75,11.74,11.75,179200.0,8.3108,8.3108,8.3038,8.3108,179200.0
2012-02-02 15:55:00,11.75,11.76,11.74,11.74,354000.0,8.3108,8.3179,8.3038,8.3038,354000.0
2012-02-03 09:30:00,11.92,11.94,11.87,11.88,176800.0,8.4311,8.4452,8.3957,8.4028,176800.0
2012-02-03 09:35:00,11.88,11.9,11.87,11.87,113600.0,8.4028,8.4169,8.3957,8.3957,113600.0
2012-02-03 09:40:00,11.88,11.89,11.87,11.88,163200.0,8.4028,8.4098,8.3957,8.4028,163200.0
2012-02-03 09:45:00,11.88,11.9,11.87,11.9,89600.0,8.4028,8.4169,8.3957,8.4169,89600.0
2012-02-03 09:50:00,11.9,11.9,11.87,11.88,138800.0,8.4169,8.4169,8.3957,8.4028,138800.0
2012-02-03 09:55:00,11.88,11.9,11.88,11.88,173600.0,8.4028,8.4169,8.4028,8.4028,173600.0
2012-02-03 10:00:00,11.9,11.92,11.9,11.9,105200.0,8.4169,8.4311,8.4169,8.4169,105200.0
2012-02-03 10:05:00,11.9,11.94,11.9,11.94,220400.0,8.4169,8.4452,8.4169,8.4452,220400.0
2012-02-03 10:10:00,11.94,11.94,11.92,11.92,146400.0,8.4452,8.4452,8.4311,8.4311,146400.0
2012-02-03 10:15:00,11.92,11.94,11.92,11.93,85200.0,8.4311,8.4452,8.4311,8.4381,85200.0
2012-02-03 10:20:00,11.93,11.94,11.92,11.94,429600.0,8.4381,8.4452,8.4311,8.4452,429600.0
2012-02-03 10:25:00,11.94,11.95,11.94,11.94,101600.0,8.4452,8.4523,8.4452,8.4452,101600.0
2012-02-03 10:30:00,11.94,11.94,11.93,11.94,67200.0,8.4452,8.4452,8.4381,8.4452,67200.0
2012-02-03 10:35:00,11.94,11.94,11.94,11.94,116400.0,8.4452,8.4452,8.4452,8.4452,116400.0
2012-02-03 10:40:00,11.94,11.95,11.93,11.94,135200.0,8.4452,8.4523,8.4381,8.4452,135200.0
2012-02-03 10:45:00,11.94,11.96,11.94,11.95,88000.0,8.4452,8.4594,8.4452,8.4523,88000.0
2012-02-03 10:50:00,11.95,11.95,11.95,11.95,59600.0,8.4523,8.4523,8.4523,8.4523,59600.0
2012-02-03 10:55:00,11.95,11.96,11.95,11.95,96000.0,8.4523,8.4594,8.4523,8.4523,96000.0
2012-02-03 11:00:00,11.95,11.95,11.92,11.93,93200.0,8.4523,8.4523,8.4311,8.4381,93200.0
2012-02-03 11:05:00,11.93,11.93,11.92,11.92,64000.0,8.4381,8.4381,8.4311,8.4311,64000.0
2012-02-03 11:10:00,11.92,11.94,11.92,11.94,44000.0,8.4311,8.4452,8.4311,8.4452,44000.0
2012-02-03 11:15:00,11.94,11.94,11.94,11.94,38400.0,8.4452,8.4452,8.4452,8.4452,38400.0
2012-02-03 11:20:00,11.94,11.95,11.94,11.95,67200.0,8.4452,8.4523,8.4452,8.4523,67200.0
2012-02-03 11:25:00,11.95,11.95,11.94,11.95,41200.0,8.4523,8.4523,8.4452,8.4523,41200.0
2012-02-03 11:30:00,11.95,11.96,11.95,11.96,86000.0,8.4523,8.4594,8.4523,8.4594,86000.0
2012-02-03 11:35:00,11.95,11.96,11.95,11.96,132800.0,8.4523,8.4594,8.4523,8.4594,132800.0
2012-02-03 11:40:00,11.96,11.97,11.95,11.97,54800.0,8.4594,8.4664,8.4523,8.4664,54800.0
2012-02-03 11:45:00,11.97,11.98,11.97,11.98,58000.0,8.4664,8.4735,8.4664,8.4735,58000.0
2012-02-03 11:50:00,11.98,12.0,11.97,11.99,97200.0,8.4735,8.4877,8.4664,8.4806,97200.0
2012-02-03 11:55:00,12.0,12.01,11.99,12.0,128000.0,8.4877,8.4947,8.4806,8.4877,128000.0
2012-02-03 12:00:00,11.99,12.01,11.99,12.01,56400.0,8.4806,8.4947,8.4806,8.4947,56400.0
2012-02-03 12:05:00,12.0,12.02,12.0,12.01,52400.0,8.4877,8.5018,8.4877,8.4947,52400.0
2012-02-03 12:10:00,12.02,12.02,12.0,12.01,38400.0,8.5018,8.5018,8.4877,8.4947,38400.0
2012-02-03 12:15:00,12.01,12.01,12.0,12.01,55600.0,8.4947,8.4947,8.4877,8.4947,55600.0
2012-02-03 12:20:00,12.01,12.01,12.0,12.01,31600.0,8.4947,8.4947,8.4877,8.4947,31600.0
2012-02-03 12:25:00,12.01,12.02,12.01,12.02,96400.0,8.4947,8.5018,8.4947,8.5018,96400.0
2012-02-03 12:30:00,12.02,12.02,12.01,12.02,86400.0,8.5018,8.5018,8.4947,8.5018,86400.0
2012-02-03 12:35:00,12.02,12.02,12.01,12.01,68400.0,8.5018,8.5018,8.4947,8.4947,68400.0
2012-02-03 12:40:00,12.01,12.01,12.0,12.0,79600.0,8.4947,8.4947,8.4877,8.4877,79600.0
2012-02-03 12:45:00,12.01,12.01,11.99,11.99,252800.0,8.4947,8.4947,8.4806,8.4806,252800.0
2012-02-03 12:50:00,11.99,11.99,11.97,11.97,159200.0,8.4806,8.4806,8.4664,8.4664,159200.0
2012-02-03 12:55:00,11.97,11.97,11.96,11.97,84400.0,8.4664,8.4664,8.4594,8.4664,84400.0
2012-02-03 13:00:00,11.97,11.97,11.96,11.97,148800.0,8.4664,8.4664,8.4594,8.4664,148800.0
2012-02-03 13:05:00,11.97,11.99,11.97,11.98,83600.0,8.4664,8.4806,8.4664,8.4735,83600.0
2012-02-03 13:10:00,11.98,11.99,11.98,11.98,59600.0,8.4735,8.4806,8.4735,8.4735,59600.0
2012-02-03 13:15:00,11.98,11.99,11.98,11.98,170800.0,8.4735,8.4806,8.4735,8.4735,170800.0
2012-02-03 13:20:00,11.99,11.99,11.98,11.99,37600.0,8.4806,8.4806,8.4735,8.4806,37600.0
2012-02-03 13:25:00,11.99,12.0,11.99,12.0,62000.0,8.4806,8.4877,8.4806,8.4877,62000.0
2012-02-03 13:30:00,11.99,12.0,11.99,11.99,75600.0,8.4806,8.4877,8.4806,8.4806,75600.0
2012-02-03 13:35:00,11.99,11.99,11.98,11.99,158000.0,8.4806,8.4806,8.4735,8.4806,158000.0
2012-02-03 13:40:00,11.98,11.98,11.97,11.98,80400.0,8.4735,8.4735,8.4664,8.4735,80400.0
2012-02-03 13:45:00,11.98,11.99,11.98,11.99,41600.0,8.4735,8.4806,8.4735,8.4806,41600.0
2012-02-03 13:50:00,11.99,11.99,11.98,11.99,41600.0,8.4806,8.4806,8.4735,8.4806,41600.0
2012-02-03 13:55:00,11.99,11.99,11.99,11.99,27200.0,8.4806,8.4806,8.4806,8.4806,27200.0
2012-02-03 14:00:00,11.99,12.0,11.99,12.0,32000.0,8.4806,8.4877,8.4806,8.4877,32000.0
2012-02-03 14:05:00,12.0,12.0,11.99,11.99,293600.0,8.4877,8.4877,8.4806,8.4806,293600.0
2012-02-03 14:10:00,11.99,11.99,11.98,11.99,161200.0,8.4806,8.4806,8.4735,8.4806,161200.0
2012-02-03 14:15:00,11.99,12.0,11.98,12.0,375600.0,8.4806,8.4877,8.4735,8.4877,375600.0
2012-02-03 14:20:00,12.01,12.01,12.0,12.01,40400.0,8.4947,8.4947,8.4877,8.4947,40400.0
2012-02-03 14:25:00,12.01,12.02,12.01,12.02,75600.0,8.4947,8.5018,8.4947,8.5018,75600.0
2012-02-03 14:30:00,12.02,12.02,12.01,12.02,73200.0,8.5018,8.5018,8.4947,8.5018,73200.0
2012-02-03 14:35:00,12.02,12.04,12.02,12.03,150800.0,8.5018,8.5159,8.5018,8.5089,150800.0
2012-02-03 14:40:00,12.03,12.05,12.03,12.04,86000.0,8.5089,8.523,8.5089,8.5159,86000.0
2012-02-03 14:45:00,12.04,12.06,12.04,12.06,134000.0,8.5159,8.5301,8.5159,8.5301,134000.0
2012-02-03 14:50:00,12.06,12.07,12.06,12.06,112800.0,8.5301,8.5372,8.5301,8.5301,112800.0
2012-02-03 14:55:00,12.06,12.07,12.06,12.07,48400.0,8.5301,8.5372,8.5301,8.5372,48400.0
2012-02-03 15:00:00,12.07,12.07,12.06,12.06,192800.0,8.5372,8.5372,8.5301,8.5301,192800.0
2012-02-03 15:05:00,12.06,12.07,12.06,12.06,188000.0,8.5301,8.5372,8.5301,8.5301,188000.0
2012-02-03 15:10:00,12.06,12.06,12.05,12.05,115200.0,8.5301,8.5301,8.523,8.523,115200.0
2012-02-03 15:15:00,12.05,12.05,12.05,12.05,51200.0,8.523,8.523,8.523,8.523,51200.0
2012-02-03 15:20:00,12.05,12.05,12.05,12.05,83600.0,8.523,8.523,8.523,8.523,83600.0
2012-02-03 15:25:00,12.05,12.06,12.05,12.06,46000.0,8.523,8.5301,8.523,8.5301,46000.0
2012-02-03 15:30:00,12.06,12.06,12.05,12.05,178400.0,8.5301,8.5301,8.523,8.523,178400.0
2012-02-03 15:35:00,12.05,12.06,12.05,12.06,146000.0,8.523,8.5301,8.523,8.5301,146000.0
2012-02-03 15:40:00,12.06,12.06,12.06,12.06,102800.0,8.5301,8.5301,8.5301,8.5301,102800.0
2012-02-03 15:45:00,12.06,12.07,12.06,12.07,417600.0,8.5301,8.5372,8.5301,8.5372,417600.0
2012-02-03 15:50:00,12.07,12.08,12.06,12.08,213200.0,8.5372,8.5442,8.5301,8.5442,213200.0
2012-02-03 15:55:00,12.08,12.08,12.07,12.08,568800.0,8.5442,8.5442,8.5372,8.5442,568800.0
2012-02-06 09:30:00,12.06,12.06,11.96,11.98,160000.0,8.5301,8.5301,8.4594,8.4735,160000.0
2012-02-06 09:35:00,11.98,12.0,11.97,11.99,106800.0,8.4735,8.4877,8.4664,8.4806,106800.0
2012-02-06 09:40:00,11.99,11.99,11.97,11.97,136800.0,8.4806,8.4806,8.4664,8.4664,136800.0
2012-02-06 09:45:00,11.97,12.04,11.97,12.04,121200.0,8.4664,8.5159,8.4664,8.5159,121200.0
2012-02-06 09:50:00,12.04,12.1,12.03,12.08,152800.0,8.5159,8.5584,8.5089,8.5442,152800.0
2012-02-06 09:55:00,12.08,12.1,12.08,12.09,120800.0,8.5442,8.5584,8.5442,8.5513,120800.0
2012-02-06 10:00:00,12.09,12.12,12.09,12.11,107600.0,8.5513,8.5725,8.5513,8.5655,107600.0
2012-02-06 10:05:00,12.11,12.14,12.11,12.13,137600.0,8.5655,8.5867,8.5655,8.5796,137600.0
2012-02-06 10:10:00,12.13,12.13,12.12,12.12,90800.0,8.5796,8.5796,8.5725,8.5725,90800.0
2012-02-06 10:15:00,12.12,12.14,12.11,12.11,82000.0,8.5725,8.5867,8.5655,8.5655,82000.0
2012-02-06 10:20:00,12.11,12.13,12.1,12.12,32400.0,8.5655,8.5796,8.5584,8.5725,32400.0
2012-02-06 10:25:00,12.12,12.12,12.08,12.08,62400.0,8.5725,8.5725,8.5442,8.5442,62400.0
2012-02-06 10:30:00,12.08,12.09,12.07,12.08,68800.0,8.5442,8.5513,8.5372,8.5442,68800.0
2012-02-06 10:35:00,12.08,12.08,12.06,12.06,74000.0,8.5442,8.5442,8.5301,8.5301,74000.0
2012-02-06 10:40:00,12.06,12.06,12.03,12.04,37600.0,8.5301,8.5301,8.5089,8.5159,37600.0
2012-02-06 10:45:00,12.04,12.05,12.04,12.04,72800.0,8.5159,8.523,8.5159,8.5159,72800.0
2012-02-06 10:50:00,12.04,12.05,12.03,12.03,57200.0,8.5159,8.523,8.5089,8.5089,57200.0
2012-02-06 10:55:00,12.04,12.05,12.04,12.04,32000.0,8.5159,8.523,8.5159,8.5159,32000.0
2012-02-06 11:00:00,12.04,12.04,12.03,12.03,24000.0,8.5159,8.5159,8.5089,8.5089,24000.0
2012-02-06 11:05:00,12.03,12.04,12.03,12.03,34000.0,8.5089,8.5159,8.5089,8.5089,34000.0
2012-02-06 11:10:00,12.03,12.05,12.03,12.04,51200.0,8.5089,8.523,8.5089,8.5159,51200.0
2012-02-06 11:15:00,12.04,12.05,12.03,12.05,19600.0,8.5159,8.523,8.5089,8.523,19600.0
2012-02-06 11:20:00,12.05,12.05,12.04,12.04,21600.0,8.523,8.523,8.5159,8.5159,21600.0
2012-02-06 11:25:00,12.04,12.05,12.04,12.04,98400.0,8.5159,8.523,8.5159,8.5159,98400.0
2012-02-06 11:30:00,12.04,12.06,12.04,12.06,74800.0,8.5159,8.5301,8.5159,8.5301,74800.0
2012-02-06 11:35:00,12.05,12.05,12.03,12.03,22000.0,8.523,8.523,8.5089,8.5089,22000.0
2012-02-06 11:40:00,12.04,12.06,12.04,12.05,19200.0,8.5159,8.5301,8.5159,8.523,19200.0
2012-02-06 11:45:00,12.05,12.06,12.05,12.05,161200.0,8.523,8.5301,8.523,8.523,161200.0
2012-02-06 11:50:00,12.05,12.05,12.04,12.05,46400.0,8.523,8.523,8.5159,8.523,46400.0
2012-02-06 11:55:00,12.04,12.06,12.04,12.06,38000.0,8.5159,8.5301,8.5159,8.5301,38000.0
2012-02-06 12:00:00,12.06,12.06,12.04,12.05,43600.0,8.5301,8.5301,8.5159,8.523,43600.0
2012-02-06 12:05:00,12.05,12.06,12.04,12.06,65200.0,8.523,8.5301,8.5159,8.5301,65200.0
2012-02-06 12:10:00,12.06,12.06,12.05,12.06,50400.0,8.5301,8.5301,8.523,8.5301,50400.0
2012-02-06 12:15:00,12.06,12.08,12.06,12.08,32000.0,8.5301,8.5442,8.5301,8.5442,32000.0
2012-02-06 12:20:00,12.08,12.08,12.06,12.06,41600.0,8.5442,8.5442,8.5301,8.5301,41600.0
2012-02-06 12:25:00,12.06,12.06,12.05,12.06,28000.0,8.5301,8.5301,8.523,8.5301,28000.0
2012-02-06 12:30:00,12.06,12.07,12.05,12.07,208000.0,8.5301,8.5372,8.523,8.5372,208000.0
2012-02-06 12:35:00,12.06,12.07,12.06,12.06,24800.0,8.5301,8.5372,8.5301,8.5301,24800.0
2012-02-06 12:40:00,12.06,12.07,12.06,12.06,18400.0,8.5301,8.5372,8.5301,8.5301,18400.0
2012-02-06 12:45:00,12.06,12.06,12.06,12.06,18800.0,8.5301,8.5301,8.5301,8.5301,18800.0
2012-02-06 12:50:00,12.06,12.07,12.06,12.06,42000.0,8.5301,8.5372,8.5301,8.5301,42000.0
2012-02-06 12:55:00,12.06,12.06,12.05,12.06,110000.0,8.5301,8.5301,8.523,8.5301,110000.0
2012-02-06 13:00:00,12.06,12.06,12.05,12.06,52800.0,8.5301,8.5301,8.523,8.5301,52800.0
2012-02-06 13:05:00,12.06,12.06,12.04,12.05,48000.0,8.5301,8.5301,8.5159,8.523,48000.0
2012-02-06 13:10:00,12.05,12.05,12.03,12.04,46000.0,8.523,8.523,8.5089,8.5159,46000.0
2012-02-06 13:15:00,12.04,12.04,12.03,12.04,42800.0,8.5159,8.5159,8.5089,8.5159,42800.0
2012-02-06 13:20:00,12.04,12.04,12.04,12.04,8800.0,8.5159,8.5159,8.5159,8.5159,8800.0
2012-02-06 13:25:00,12.04,12.04,12.03,12.04,33200.0,8.5159,8.5159,8.5089,8.5159,33200.0
2012-02-06 13:30:00,12.04,12.06,12.04,12.05,33200.0,8.5159,8.5301,8.5159,8.523,33200.0
2012-02-06 13:35:00,12.06,12.06,12.04,12.04,54400.0,8.5301,8.5301,8.5159,8.5159,54400.0
2012-02-06 13:40:00,12.04,12.04,12.04,12.04,43600.0,8.5159,8.5159,8.5159,8.5159,43600.0
2012-02-06 13:45:00,12.04,12.04,12.04,12.04,58800.0,8.5159,8.5159,8.5159,8.5159,58800.0
2012-02-06 13:50:00,12.04,12.04,12.03,12.04,50800.0,8.5159,8.5159,8.5089,8.5159,50800.0
2012-02-06 13:55:00,12.04,12.04,12.04,12.04,24400.0,8.5159,8.5159,8.5159,8.5159,24400.0
2012-02-06 14:00:00,12.04,12.05,12.03,12.03,131600.0,8.5159,8.523,8.5089,8.5089,131600.0
2012-02-06 14:05:00,12.03,12.03,12.03,12.03,32400.0,8.5089,8.5089,8.5089,8.5089,32400.0
2012-02-06 14:10:00,12.03,12.03,12.02,12.03,37200.0,8.5089,8.5089,8.5018,8.5089,37200.0
2012-02-06 14:15:00,12.03,12.03,12.02,12.02,32800.0,8.5089,8.5089,8.5018,8.5018,32800.0
2012-02-06 14:20:00,12.02,12.02,12.02,12.02,18800.0,8.5018,8.5018,8.5018,8.5018,18800.0
2012-02-06 14:25:00,12.02,12.02,12.0,12.0,37600.0,8.5018,8.5018,8.4877,8.4877,37600.0
2012-02-06 14:30:00,12.0,12.01,12.0,12.01,40400.0,8.4877,8.4947,8.4877,8.4947,40400.0
2012-02-06 14:35:00,12.01,12.02,12.01,12.01,21200.0,8.4947,8.5018,8.4947,8.4947,21200.0
2012-02-06 14:40:00,12.01,12.02,12.01,12.01,30400.0,8.4947,8.5018,8.4947,8.4947,30400.0
2012-02-06 14:45:00,12.01,12.01,12.0,12.01,36800.0,8.4947,8.4947,8.4877,8.4947,36800.0
2012-02-06 14:50:00,12.01,12.02,12.0,12.01,94000.0,8.4947,8.5018,8.4877,8.4947,94000.0
2012-02-06 14:55:00,12.02,12.02,12.01,12.01,33600.0,8.5018,8.5018,8.4947,8.4947,33600.0
2012-02-06 15:00:00,12.01,12.02,12.01,12.02,68400.0,8.4947,8.5018,8.4947,8.5018,68400.0
2012-02-06 15:05:00,12.02,12.03,12.01,12.01,43600.0,8.5018,8.5089,8.4947,8.4947,43600.0
2012-02-06 15:10:00,12.01,12.01,12.0,12.01,61600.0,8.4947,8.4947,8.4877,8.4947,61600.0
2012-02-06 15:15:00,12.0,12.01,12.0,12.01,35600.0,8.4877,8.4947,8.4877,8.4947,35600.0
2012-02-06 15:20:00,12.01,12.02,12.0,12.0,55200.0,8.4947,8.5018,8.4877,8.4877,55200.0
2012-02-06 15:25:00,12.0,12.01,12.0,12.01,38800.0,8.4877,8.4947,8.4877,8.4947,38800.0
2012-02-06 15:30:00,12.01,12.02,12.01,12.01,49600.0,8.4947,8.5018,8.4947,8.4947,49600.0
2012-02-06 15:35:00,12.01,12.01,12.0,12.01,72800.0,8.4947,8.4947,8.4877,8.4947,72800.0
2012-02-06 15:40:00,12.01,12.01,12.0,12.01,87200.0,8.4947,8.4947,8.4877,8.4947,87200.0
2012-02-06 15:45:00,12.01,12.01,12.0,12.01,88400.0,8.4947,8.4947,8.4877,8.4947,88400.0
2012-02-06 15:50:00,12.01,12.02,12.0,12.0,218800.0,8.4947,8.5018,8.4877,8.4877,218800.0
2012-02-06 15:55:00,12.0,12.02,12.0,12.01,502400.0,8.4877,8.5018,8.4877,8.4947,502400.0
2012-02-07 09:30:00,11.96,11.99,11.88,11.88,360400.0,8.4594,8.4806,8.4028,8.4028,360400.0
2012-02-07 09:35:00,11.88,11.88,11.86,11.87,132400.0,8.4028,8.4028,8.3886,8.3957,132400.0
2012-02-07 09:40:00,11.87,11.9,11.86,11.9,112800.0,8.3957,8.4169,8.3886,8.4169,112800.0
2012-02-07 09:45:00,11.9,11.9,11.88,11.9,95200.0,8.4169,8.4169,8.4028,8.4169,95200.0
2012-02-07 09:50:00,11.9,11.91,11.88,11.9,108800.0,8.4169,8.424,8.4028,8.4169,108800.0
2012-02-07 09:55:00,11.9,11.9,11.89,11.9,153200.0,8.4169,8.4169,8.4098,8.4169,153200.0
2012-02-07 10:00:00,11.9,11.9,11.88,11.88,85600.0,8.4169,8.4169,8.4028,8.4028,85600.0
2012-02-07 10:05:00,11.88,11.9,11.88,11.9,74000.0,8.4028,8.4169,8.4028,8.4169,74000.0
2012-02-07 10:10:00,11.9,11.91,11.9,11.9,200800.0,8.4169,8.424,8.4169,8.4169,200800.0
2012-02-07 10:15:00,11.9,11.92,11.9,11.92,266400.0,8.4169,8.4311,8.4169,8.4311,266400.0
2012-02-07 10:20:00,11.92,11.94,11.91,11.93,113200.0,8.4311,8.4452,8.424,8.4381,113200.0
2012-02-07 10:25:00,11.93,11.94,11.9,11.9,197600.0,8.4381,8.4452,8.4169,8.4169,197600.0
2012-02-07 10:30:00,11.9,11.91,11.89,11.89,142400.0,8.4169,8.424,8.4098,8.4098,142400.0
2012-02-07 10:35:00,11.9,11.91,11.89,11.9,102800.0,8.4169,8.424,8.4098,8.4169,102800.0
2012-02-07 10:40:00,11.9,11.91,11.9,11.91,136800.0,8.4169,8.424,8.4169,8.424,136800.0
2012-02-07 10:45:00,11.91,11.94,11.9,11.94,744400.0,8.424,8.4452,8.4169,8.4452,744400.0
2012-02-07 10:50:00,11.94,11.96,11.94,11.96,73200.0,8.4452,8.4594,8.4452,8.4594,73200.0
2012-02-07 10:55:00,11.96,12.0,11.96,11.99,116800.0,8.4594,8.4877,8.4594,8.4806,116800.0
2012-02-07 11:00:00,11.99,12.0,11.97,11.98,222800.0,8.4806,8.4877,8.4664,8.4735,222800.0
2012-02-07 11:05:00,11.98,11.99,11.98,11.99,30000.0,8.4735,8.4806,8.4735,8.4806,30000.0
2012-02-07 11:10:00,11.99,12.01,11.99,12.0,105200.0,8.4806,8.4947,8.4806,8.4877,105200.0
2012-02-07 11:15:00,12.0,12.03,12.0,12.01,70800.0,8.4877,8.5089,8.4877,8.4947,70800.0
2012-02-07 11:20:00,12.02,12.03,12.02,12.02,93600.0,8.5018,8.5089,8.5018,8.5018,93600.0
2012-02-07 11:25:00,12.02,12.05,12.02,12.05,39200.0,8.5018,8.523,8.5018,8.523,39200.0
2012-02-07 11:30:00,12.05,12.05,12.04,12.04,123600.0,8.523,8.523,8.5159,8.5159,123600.0
2012-02-07 11:35:00,12.04,12.05,12.03,12.05,129600.0,8.5159,8.523,8.5089,8.523,129600.0
2012-02-07 11:40:00,12.05,12.05,12.04,12.05,43200.0,8.523,8.523,8.5159,8.523,43200.0
2012-02-07 11:45:00,12.05,12.06,12.05,12.05,232000.0,8.523,8.5301,8.523,8.523,232000.0
2012-02-07 11:50:00,12.05,12.06,12.04,12.05,160400.0,8.523,8.5301,8.5159,8.523,160400.0
2012-02-07 11:55:00,12.04,12.05,12.03,12.03,68800.0,8.5159,8.523,8.5089,8.5089,68800.0
2012-02-07 12:00:00,12.03,12.04,12.03,12.04,28400.0,8.5089,8.5159,8.5089,8.5159,28400.0
2012-02-07 12:05:00,12.03,12.03,12.02,12.03,10800.0,8.5089,8.5089,8.5018,8.5089,10800.0
2012-02-07 12:10:00,12.03,12.03,12.02,12.02,35200.0,8.5089,8.5089,8.5018,8.5018,35200.0
2012-02-07 12:15:00,12.03,12.03,12.02,12.03,39600.0,8.5089,8.5089,8.5018,8.5089,39600.0
2012-02-07 12:20:00,12.03,12.03,12.01,12.02,96400.0,8.5089,8.5089,8.4947,8.5018,96400.0
2012-02-07 12:25:00,12.02,12.03,12.02,12.03,75600.0,8.5018,8.5089,8.5018,8.5089,75600.0
2012-02-07 12:30:00,12.03,12.06,12.03,12.06,163200.0,8.5089,8.5301,8.5089,8.5301,163200.0
2012-02-07 12:35:00,12.06,12.07,12.06,12.07,223200.0,8.5301,8.5372,8.5301,8.5372,223200.0
2012-02-07 12:40:00,12.07,12.08,12.06,12.07,71200.0,8.5372,8.5442,8.5301,8.5372,71200.0
2012-02-07 12:45:00,12.06,12.07,12.06,12.06,18400.0,8.5301,8.5372,8.5301,8.5301,18400.0
2012-02-07 12:50:00,12.06,12.06,12.04,12.04,41600.0,8.5301,8.5301,8.5159,8.5159,41600.0
2012-02-07 12:55:00,12.05,12.05,12.04,12.05,31200.0,8.523,8.523,8.5159,8.523,31200.0
2012-02-07 13:00:00,12.05,12.05,12.04,12.05,35200.0,8.523,8.523,8.5159,8.523,35200.0
2012-02-07 13:05:00,12.05,12.05,12.04,12.04,23600.0,8.523,8.523,8.5159,8.5159,23600.0
2012-02-07 13:10:00,12.04,12.04,12.03,12.04,30800.0,8.5159,8.5159,8.5089,8.5159,30800.0
2012-02-07 13:15:00,12.04,12.04,12.01,12.01,36000.0,8.5159,8.5159,8.4947,8.4947,36000.0
2012-02-07 13:20:00,12.01,12.02,12.0,12.01,470000.0,8.4947,8.5018,8.4877,8.4947,470000.0
2012-02-07 13:25:00,12.01,12.03,12.01,12.03,48000.0,8.4947,8.5089,8.4947,8.5089,48000.0
2012-02-07 13:30:00,12.03,12.05,12.03,12.04,26000.0,8.5089,8.523,8.5089,8.5159,26000.0
2012-02-07 13:35:00,12.04,12.05,12.04,12.05,26800.0,8.5159,8.523,8.5159,8.523,26800.0
2012-02-07 13:40:00,12.04,12.05,12.04,12.04,23200.0,8.5159,8.523,8.5159,8.5159,23200.0
2012-02-07 13:45:00,12.04,12.05,12.04,12.05,30400.0,8.5159,8.523,8.5159,8.523,30400.0
2012-02-07 13:50:00,12.05,12.06,12.05,12.06,28400.0,8.523,8.5301,8.523,8.5301,28400.0
2012-02-07 13:55:00,12.06,12.06,12.05,12.05,28000.0,8.5301,8.5301,8.523,8.523,28000.0
2012-02-07 14:00:00,12.05,12.07,12.05,12.06,95200.0,8.523,8.5372,8.523,8.5301,95200.0
2012-02-07 14:05:00,12.06,12.06,12.06,12.06,46400.0,8.5301,8.5301,8.5301,8.5301,46400.0
2012-02-07 14:10:00,12.06,12.06,12.06,12.06,23200.0,8.5301,8.5301,8.5301,8.5301,23200.0
2012-02-07 14:15:00,12.06,12.06,12.04,12.05,68800.0,8.5301,8.5301,8.5159,8.523,68800.0
2012-02-07 14:20:00,12.04,12.04,12.03,12.03,72400.0,8.5159,8.5159,8.5089,8.5089,72400.0
2012-02-07 14:25:00,12.03,12.03,12.01,12.01,71600.0,8.5089,8.5089,8.4947,8.4947,71600.0
2012-02-07 14:30:00,12.01,12.02,12.01,12.01,56800.0,8.4947,8.5018,8.4947,8.4947,56800.0
2012-02-07 14:35:00,12.01,12.01,11.99,12.0,70800.0,8.4947,8.4947,8.4806,8.4877,70800.0
2012-02-07 14:40:00,12.0,12.0,11.99,11.99,88400.0,8.4877,8.4877,8.4806,8.4806,88400.0
2012-02-07 14:45:00,11.99,11.99,11.98,11.99,82800.0,8.4806,8.4806,8.4735,8.4806,82800.0
2012-02-07 14:50:00,11.99,11.99,11.98,11.98,128400.0,8.4806,8.4806,8.4735,8.4735,128400.0
2012-02-07 14:55:00,11.98,11.98,11.97,11.97,98000.0,8.4735,8.4735,8.4664,8.4664,98000.0
2012-02-07 15:00:00,11.97,11.99,11.97,11.99,106800.0,8.4664,8.4806,8.4664,8.4806,106800.0
2012-02-07 15:05:00,11.99,12.0,11.99,12.0,109200.0,8.4806,8.4877,8.4806,8.4877,109200.0
2012-02-07 15:10:00,12.0,12.02,12.0,12.02,104800.0,8.4877,8.5018,8.4877,8.5018,104800.0
2012-02-07 15:15:00,12.02,12.03,12.02,12.02,93600.0,8.5018,8.5089,8.5018,8.5018,93600.0
2012-02-07 15:20:00,12.02,12.02,12.0,12.0,275600.0,8.5018,8.5018,8.4877,8.4877,275600.0
2012-02-07 15:25:00,12.0,12.01,12.0,12.01,148400.0,8.4877,8.4947,8.4877,8.4947,148400.0
2012-02-07 15:30:00,12.01,12.02,12.0,12.02,196000.0,8.4947,8.5018,8.4877,8.5018,196000.0
2012-02-07 15:35:00,12.02,12.02,12.01,12.01,226400.0,8.5018,8.5018,8.4947,8.4947,226400.0
2012-02-07 15:40:00,12.01,12.01,12.0,12.01,196800.0,8.4947,8.4947,8.4877,8.4947,196800.0
2012-02-07 15:45:00,12.01,12.02,12.0,12.02,214000.0,8.4947,8.5018,8.4877,8.5018,214000.0
2012-02-07 15:50:00,12.02,12.03,12.01,12.02,200000.0,8.5018,8.5089,8.4947,8.5018,200000.0
2012-02-07 15:55:00,12.02,12.03,12.02,12.02,323200.0,8.5018,8.5089,8.5018,8.5018,323200.0
2012-02-08 09:30:00,12.03,12.13,11.99,12.0,133200.0,8.5089,8.5796,8.4806,8.4877,133200.0
2012-02-08 09:35:00,12.0,12.01,11.97,11.97,53600.0,8.4877,8.4947,8.4664,8.4664,53600.0
2012-02-08 09:40:00,11.98,12.05,11.98,12.03,112400.0,8.4735,8.523,8.4735,8.5089,112400.0
2012-02-08 09:45:00,12.03,12.08,12.02,12.08,140400.0,8.5089,8.5442,8.5018,8.5442,140400.0
2012-02-08 09:50:00,12.09,12.09,12.07,12.07,72400.0,8.5513,8.5513,8.5372,8.5372,72400.0
2012-02-08 09:55:00,12.08,12.08,12.07,12.08,124000.0,8.5442,8.5442,8.5372,8.5442,124000.0
2012-02-08 10:00:00,12.08,12.1,12.08,12.1,118400.0,8.5442,8.5584,8.5442,8.5584,118400.0
2012-02-08 10:05:00,12.11,12.12,12.08,12.09,103600.0,8.5655,8.5725,8.5442,8.5513,103600.0
2012-02-08 10:10:00,12.09,12.09,12.07,12.08,93600.0,8.5513,8.5513,8.5372,8.5442,93600.0
2012-02-08 10:15:00,12.08,12.09,12.07,12.07,88800.0,8.5442,8.5513,8.5372,8.5372,88800.0
2012-02-08 10:20:00,12.07,12.09,12.06,12.09,102400.0,8.5372,8.5513,8.5301,8.5513,102400.0
2012-02-08 10:25:00,12.09,12.09,12.07,12.07,83600.0,8.5513,8.5513,8.5372,8.5372,83600.0
2012-02-08 10:30:00,12.07,12.07,12.04,12.04,43200.0,8.5372,8.5372,8.5159,8.5159,43200.0
2012-02-08 10:35:00,12.04,12.06,12.04,12.05,59600.0,8.5159,8.5301,8.5159,8.523,59600.0
2012-02-08 10:40:00,12.05,12.06,12.03,12.03,84000.0,8.523,8.5301,8.5089,8.5089,84000.0
2012-02-08 10:45:00,12.03,12.06,12.03,12.05,101600.0,8.5089,8.5301,8.5089,8.523,101600.0
2012-02-08 10:50:00,12.05,12.07,12.04,12.06,148800.0,8.523,8.5372,8.5159,8.5301,148800.0
2012-02-08 10:55:00,12.06,12.08,12.05,12.08,77200.0,8.5301,8.5442,8.523,8.5442,77200.0
2012-02-08 11:00:00,12.08,12.08,12.06,12.06,99600.0,8.5442,8.5442,8.5301,8.5301,99600.0
2012-02-08 11:05:00,12.06,12.08,12.06,12.08,184800.0,8.5301,8.5442,8.5301,8.5442,184800.0
2012-02-08 11:10:00,12.08,12.09,12.08,12.08,42400.0,8.5442,8.5513,8.5442,8.5442,42400.0
2012-02-08 11:15:00,12.08,12.08,12.07,12.08,73600.0,8.5442,8.5442,8.5372,8.5442,73600.0
2012-02-08 11:20:00,12.07,12.08,12.06,12.07,80800.0,8.5372,8.5442,8.5301,8.5372,80800.0
2012-02-08 11:25:00,12.08,12.08,12.07,12.08,34400.0,8.5442,8.5442,8.5372,8.5442,34400.0
2012-02-08 11:30:00,12.08,12.08,12.07,12.07,82400.0,8.5442,8.5442,8.5372,8.5372,82400.0
2012-02-08 11:35:00,12.07,12.07,12.06,12.06,121600.0,8.5372,8.5372,8.5301,8.5301,121600.0
2012-02-08 11:40:00,12.06,12.06,12.05,12.06,168400.0,8.5301,8.5301,8.523,8.5301,168400.0
2012-02-08 11:45:00,12.06,12.06,12.05,12.05,52800.0,8.5301,8.5301,8.523,8.523,52800.0
2012-02-08 11:50:00,12.05,12.08,12.05,12.08,75600.0,8.523,8.5442,8.523,8.5442,75600.0
2012-02-08 11:55:00,12.08,12.09,12.06,12.06,93600.0,8.5442,8.5513,8.5301,8.5301,93600.0
2012-02-08 12:00:00,12.06,12.09,12.06,12.09,306800.0,8.5301,8.5513,8.5301,8.5513,306800.0
2012-02-08 12:05:00,12.09,12.09,12.08,12.09,47600.0,8.5513,8.5513,8.5442,8.5513,47600.0
2012-02-08 12:10:00,12.09,12.11,12.09,12.11,37200.0,8.5513,8.5655,8.5513,8.5655,37200.0
2012-02-08 12:15:00,12.11,12.11,12.09,12.1,45600.0,8.5655,8.5655,8.5513,8.5584,45600.0
2012-02-08 12:20:00,12.11,12.12,12.1,12.11,26400.0,8.5655,8.5725,8.5584,8.5655,26400.0
2012-02-08 12:25:00,12.12,12.13,12.11,12.12,58400.0,8.5725,8.5796,8.5655,8.5725,58400.0
2012-02-08 12:30:00,12.12,12.13,12.11,12.11,82000.0,8.5725,8.5796,8.5655,8.5655,82000.0
2012-02-08 12:35:00,12.11,12.12,12.11,12.12,46000.0,8.5655,8.5725,8.5655,8.5725,46000.0
2012-02-08 12:40:00,12.12,12.13,12.12,12.12,69600.0,8.5725,8.5796,8.5725,8.5725,69600.0
2012-02-08 12:45:00,12.12,12.13,12.11,12.11,47600.0,8.5725,8.5796,8.5655,8.5655,47600.0
2012-02-08 12:50:00,12.11,12.11,12.1,12.11,49600.0,8.5655,8.5655,8.5584,8.5655,49600.0
2012-02-08 12:55:00,12.11,12.12,12.11,12.12,85200.0,8.5655,8.5725,8.5655,8.5725,85200.0
2012-02-08 13:00:00,12.12,12.13,12.12,12.13,142400.0,8.5725,8.5796,8.5725,8.5796,142400.0
2012-02-08 13:05:00,12.13,12.14,12.11,12.13,290000.0,8.5796,8.5867,8.5655,8.5796,290000.0
2012-02-08 13:10:00,12.13,12.14,12.13,12.13,30800.0,8.5796,8.5867,8.5796,8.5796,30800.0
2012-02-08 13:15:00,12.13,12.13,12.13,12.13,70800.0,8.5796,8.5796,8.5796,8.5796,70800.0
2012-02-08 13:20:00,12.13,12.14,12.13,12.13,50800.0,8.5796,8.5867,8.5796,8.5796,50800.0
2012-02-08 13:25:00,12.13,12.13,12.13,12.13,38800.0,8.5796,8.5796,8.5796,8.5796,38800.0
2012-02-08 13:30:00,12.13,12.13,12.12,12.13,45600.0,8.5796,8.5796,8.5725,8.5796,45600.0
2012-02-08 13:35:00,12.13,12.15,12.13,12.14,42800.0,8.5796,8.5937,8.5796,8.5867,42800.0
2012-02-08 13:40:00,12.14,12.14,12.13,12.14,28400.0,8.5867,8.5867,8.5796,8.5867,28400.0
2012-02-08 13:45:00,12.14,12.15,12.14,12.14,26000.0,8.5867,8.5937,8.5867,8.5867,26000.0
2012-02-08 13:50:00,12.15,12.15,12.14,12.15,209200.0,8.5937,8.5937,8.5867,8.5937,209200.0
2012-02-08 13:55:00,12.15,12.15,12.12,12.13,61600.0,8.5937,8.5937,8.5725,8.5796,61600.0
2012-02-08 14:00:00,12.13,12.14,12.13,12.13,77200.0,8.5796,8.5867,8.5796,8.5796,77200.0
2012-02-08 14:05:00,12.13,12.13,12.12,12.13,136800.0,8.5796,8.5796,8.5725,8.5796,136800.0
2012-02-08 14:10:00,12.13,12.17,12.12,12.17,359200.0,8.5796,8.6079,8.5725,8.6079,359200.0
2012-02-08 14:15:00,12.16,12.19,12.16,12.19,72800.0,8.6008,8.622,8.6008,8.622,72800.0
2012-02-08 14:20:00,12.19,12.19,12.18,12.18,79200.0,8.622,8.622,8.615,8.615,79200.0
2012-02-08 14:25:00,12.18,12.2,12.17,12.17,112000.0,8.615,8.6291,8.6079,8.6079,112000.0
2012-02-08 14:30:00,12.17,12.18,12.16,12.16,315600.0,8.6079,8.615,8.6008,8.6008,315600.0
2012-02-08 14:35:00,12.16,12.18,12.16,12.18,102000.0,8.6008,8.615,8.6008,8.615,102000.0
2012-02-08 14:40:00,12.18,12.18,12.17,12.17,132000.0,8.615,8.615,8.6079,8.6079,132000.0
2012-02-08 14:45:00,12.17,12.19,12.15,12.17,589600.0,8.6079,8.622,8.5937,8.6079,589600.0
2012-02-08 14:50:00,12.17,12.17,12.16,12.17,288400.0,8.6079,8.6079,8.6008,8.6079,288400.0
2012-02-08 14:55:00,12.17,12.17,12.15,12.15,107600.0,8.6079,8.6079,8.5937,8.5937,107600.0
2012-02-08 15:00:00,12.15,12.16,12.15,12.16,142000.0,8.5937,8.6008,8.5937,8.6008,142000.0
2012-02-08 15:05:00,12.16,12.18,12.16,12.18,132000.0,8.6008,8.615,8.6008,8.615,132000.0
2012-02-08 15:10:00,12.18,12.19,12.18,12.19,136000.0,8.615,8.622,8.615,8.622,136000.0
2012-02-08 15:15:00,12.19,12.19,12.19,12.19,77200.0,8.622,8.622,8.622,8.622,77200.0
2012-02-08 15:20:00,12.19,12.2,12.18,12.2,552000.0,8.622,8.6291,8.615,8.6291,552000.0
2012-02-08 15:25:00,12.19,12.2,12.19,12.19,110800.0,8.622,8.6291,8.622,8.622,110800.0
2012-02-08 15:30:00,12.19,12.19,12.18,12.19,130400.0,8.622,8.622,8.615,8.622,130400.0
2012-02-08 15:35:00,12.19,12.19,12.19,12.19,165600.0,8.622,8.622,8.622,8.622,165600.0
2012-02-08 15:40:00,12.19,12.19,12.18,12.19,203200.0,8.622,8.622,8.615,8.622,203200.0
2012-02-08 15:45:00,12.19,12.19,12.18,12.18,228400.0,8.622,8.622,8.615,8.615,228400.0
2012-02-08 15:50:00,12.18,12.21,12.18,12.21,225600.0,8.615,8.6362,8.615,8.6362,225600.0
2012-02-08 15:55:00,12.21,12.22,12.2,12.21,486800.0,8.6362,8.6433,8.6291,8.6362,486800.0
2012-02-09 09:30:00,12.22,12.24,12.12,12.13,290000.0,8.6433,8.6574,8.5725,8.5796,290000.0
2012-02-09 09:35:00,12.13,12.15,12.13,12.15,66000.0,8.5796,8.5937,8.5796,8.5937,66000.0
2012-02-09 09:40:00,12.15,12.15,12.13,12.13,46000.0,8.5937,8.5937,8.5796,8.5796,46000.0
2012-02-09 09:45:00,12.13,12.17,12.13,12.15,110800.0,8.5796,8.6079,8.5796,8.5937,110800.0
2012-02-09 09:50:00,12.15,12.17,12.13,12.17,108000.0,8.5937,8.6079,8.5796,8.6079,108000.0
2012-02-09 09:55:00,12.17,12.18,12.15,12.16,59200.0,8.6079,8.615,8.5937,8.6008,59200.0
2012-02-09 10:00:00,12.15,12.17,12.11,12.12,226800.0,8.5937,8.6079,8.5655,8.5725,226800.0
2012-02-09 10:05:00,12.13,12.13,12.08,12.08,177200.0,8.5796,8.5796,8.5442,8.5442,177200.0
2012-02-09 10:10:00,12.08,12.09,12.08,12.08,120800.0,8.5442,8.5513,8.5442,8.5442,120800.0
2012-02-09 10:15:00,12.08,12.08,12.06,12.07,95200.0,8.5442,8.5442,8.5301,8.5372,95200.0
2012-02-09 10:20:00,12.06,12.07,12.04,12.05,144400.0,8.5301,8.5372,8.5159,8.523,144400.0
2012-02-09 10:25:00,12.05,12.08,12.05,12.08,191600.0,8.523,8.5442,8.523,8.5442,191600.0
2012-02-09 10:30:00,12.08,12.08,12.05,12.05,152800.0,8.5442,8.5442,8.523,8.523,152800.0
2012-02-09 10:35:00,12.05,12.05,12.0,12.01,292800.0,8.523,8.523,8.4877,8.4947,292800.0
2012-02-09 10:40:00,12.01,12.02,11.99,12.0,353600.0,8.4947,8.5018,8.4806,8.4877,353600.0
2012-02-09 10:45:00,12.0,12.0,11.98,11.99,206400.0,8.4877,8.4877,8.4735,8.4806,206400.0
2012-02-09 10:50:00,11.99,11.99,11.97,11.98,93200.0,8.4806,8.4806,8.4664,8.4735,93200.0
2012-02-09 10:55:00,11.98,12.02,11.98,12.01,132000.0,8.4735,8.5018,8.4735,8.4947,132000.0
2012-02-09 11:00:00,12.01,12.02,12.01,12.01,69200.0,8.4947,8.5018,8.4947,8.4947,69200.0
2012-02-09 11:05:00,12.01,12.01,11.99,11.99,66800.0,8.4947,8.4947,8.4806,8.4806,66800.0
2012-02-09 11:10:00,11.99,11.99,11.98,11.98,74800.0,8.4806,8.4806,8.4735,8.4735,74800.0
2012-02-09 11:15:00,11.98,11.99,11.98,11.98,66000.0,8.4735,8.4806,8.4735,8.4735,66000.0
2012-02-09 11:20:00,11.98,12.0,11.98,11.99,63200.0,8.4735,8.4877,8.4735,8.4806,63200.0
2012-02-09 11:25:00,11.99,12.0,11.97,11.98,48400.0,8.4806,8.4877,8.4664,8.4735,48400.0
2012-02-09 11:30:00,11.98,11.99,11.98,11.99,54000.0,8.4735,8.4806,8.4735,8.4806,54000.0
2012-02-09 11:35:00,11.99,11.99,11.97,11.97,76800.0,8.4806,8.4806,8.4664,8.4664,76800.0
2012-02-09 11:40:00,11.97,11.98,11.97,11.98,92800.0,8.4664,8.4735,8.4664,8.4735,92800.0
2012-02-09 11:45:00,11.98,11.98,11.95,11.97,241600.0,8.4735,8.4735,8.4523,8.4664,241600.0
2012-02-09 11:50:00,11.97,12.05,11.97,12.05,339200.0,8.4664,8.523,8.4664,8.523,339200.0
2012-02-09 11:55:00,12.05,12.05,12.01,12.02,48800.0,8.523,8.523,8.4947,8.5018,48800.0
2012-02-09 12:00:00,12.02,12.04,12.02,12.02,92400.0,8.5018,8.5159,8.5018,8.5018,92400.0
2012-02-09 12:05:00,12.02,12.03,12.0,12.0,62800.0,8.5018,8.5089,8.4877,8.4877,62800.0
2012-02-09 12:10:00,12.01,12.01,12.0,12.01,60800.0,8.4947,8.4947,8.4877,8.4947,60800.0
2012-02-09 12:15:00,12.02,12.02,12.01,12.02,59600.0,8.5018,8.5018,8.4947,8.5018,59600.0
2012-02-09 12:20:00,12.02,12.03,12.02,12.03,88400.0,8.5018,8.5089,8.5018,8.5089,88400.0
2012-02-09 12:25:00,12.03,12.04,12.02,12.02,59600.0,8.5089,8.5159,8.5018,8.5018,59600.0
2012-02-09 12:30:00,12.02,12.02,12.01,12.01,58400.0,8.5018,8.5018,8.4947,8.4947,58400.0
2012-02-09 12:35:00,12.01,12.01,12.0,12.0,47600.0,8.4947,8.4947,8.4877,8.4877,47600.0
2012-02-09 12:40:00,12.0,12.01,12.0,12.0,46800.0,8.4877,8.4947,8.4877,8.4877,46800.0
2012-02-09 12:45:00,12.0,12.01,12.0,12.0,48000.0,8.4877,8.4947,8.4877,8.4877,48000.0
2012-02-09 12:50:00,12.0,12.02,12.0,12.01,72400.0,8.4877,8.5018,8.4877,8.4947,72400.0
2012-02-09 12:55:00,12.01,12.03,12.01,12.03,68800.0,8.4947,8.5089,8.4947,8.5089,68800.0
2012-02-09 13:00:00,12.03,12.05,12.03,12.03,65600.0,8.5089,8.523,8.5089,8.5089,65600.0
2012-02-09 13:05:00,12.03,12.03,12.02,12.02,42400.0,8.5089,8.5089,8.5018,8.5018,42400.0
2012-02-09 13:10:00,12.02,12.03,12.02,12.03,48400.0,8.5018,8.5089,8.5018,8.5089,48400.0
2012-02-09 13:15:00,12.03,12.05,12.03,12.05,63600.0,8.5089,8.523,8.5089,8.523,63600.0
2012-02-09 13:20:00,12.05,12.05,12.05,12.05,47200.0,8.523,8.523,8.523,8.523,47200.0
2012-02-09 13:25:00,12.05,12.06,12.05,12.06,43600.0,8.523,8.5301,8.523,8.5301,43600.0
2012-02-09 13:30:00,12.06,12.07,12.06,12.07,34000.0,8.5301,8.5372,8.5301,8.5372,34000.0
2012-02-09 13:35:00,12.06,12.07,12.06,12.07,42400.0,8.5301,8.5372,8.5301,8.5372,42400.0
2012-02-09 13:40:00,12.07,12.07,12.05,12.05,33200.0,8.5372,8.5372,8.523,8.523,33200.0
2012-02-09 13:45:00,12.05,12.06,12.05,12.06,32000.0,8.523,8.5301,8.523,8.5301,32000.0
2012-02-09 13:50:00,12.06,12.06,12.05,12.06,28000.0,8.5301,8.5301,8.523,8.5301,28000.0
2012-02-09 13:55:00,12.06,12.06,12.06,12.06,28400.0,8.5301,8.5301,8.5301,8.5301,28400.0
2012-02-09 14:00:00,12.06,12.06,12.06,12.06,41600.0,8.5301,8.5301,8.5301,8.5301,41600.0
2012-02-09 14:05:00,12.06,12.06,12.05,12.05,186400.0,8.5301,8.5301,8.523,8.523,186400.0
2012-02-09 14:10:00,12.05,12.06,12.05,12.06,149600.0,8.523,8.5301,8.523,8.5301,149600.0
2012-02-09 14:15:00,12.06,12.06,12.04,12.04,77600.0,8.5301,8.5301,8.5159,8.5159,77600.0
2012-02-09 14:20:00,12.04,12.05,12.04,12.05,23600.0,8.5159,8.523,8.5159,8.523,23600.0
2012-02-09 14:25:00,12.04,12.05,12.04,12.05,20000.0,8.5159,8.523,8.5159,8.523,20000.0
2012-02-09 14:30:00,12.05,12.06,12.05,12.05,151200.0,8.523,8.5301,8.523,8.523,151200.0
2012-02-09 14:35:00,12.06,12.06,12.06,12.06,64000.0,8.5301,8.5301,8.5301,8.5301,64000.0
2012-02-09 14:40:00,12.06,12.06,12.06,12.06,43600.0,8.5301,8.5301,8.5301,8.5301,43600.0
2012-02-09 14:45:00,12.06,12.06,12.05,12.05,62400.0,8.5301,8.5301,8.523,8.523,62400.0
2012-02-09 14:50:00,12.05,12.05,12.04,12.05,42000.0,8.523,8.523,8.5159,8.523,42000.0
2012-02-09 14:55:00,12.05,12.05,12.04,12.05,103600.0,8.523,8.523,8.5159,8.523,103600.0
2012-02-09 15:00:00,12.05,12.05,12.04,12.04,74000.0,8.523,8.523,8.5159,8.5159,74000.0
2012-02-09 15:05:00,12.04,12.06,12.04,12.04,110000.0,8.5159,8.5301,8.5159,8.5159,110000.0
2012-02-09 15:10:00,12.04,12.04,12.03,12.03,92000.0,8.5159,8.5159,8.5089,8.5089,92000.0
2012-02-09 15:15:00,12.03,12.04,12.03,12.04,129600.0,8.5089,8.5159,8.5089,8.5159,129600.0
2012-02-09 15:20:00,12.03,12.04,12.03,12.03,48000.0,8.5089,8.5159,8.5089,8.5089,48000.0
2012-02-09 15:25:00,12.03,12.05,12.03,12.05,93200.0,8.5089,8.523,8.5089,8.523,93200.0
2012-02-09 15:30:00,12.04,12.05,12.04,12.04,70000.0,8.5159,8.523,8.5159,8.5159,70000.0
2012-02-09 15:35:00,12.04,12.04,12.03,12.03,92800.0,8.5159,8.5159,8.5089,8.5089,92800.0
2012-02-09 15:40:00,12.03,12.03,12.02,12.03,164400.0,8.5089,8.5089,8.5018,8.5089,164400.0
2012-02-09 15:45:00,12.03,12.04,12.03,12.04,136800.0,8.5089,8.5159,8.5089,8.5159,136800.0
2012-02-09 15:50:00,12.03,12.05,12.03,12.05,340000.0,8.5089,8.523,8.5089,8.523,340000.0
2012-02-09 15:55:00,12.05,12.06,12.04,12.06,271600.0,8.523,8.5301,8.5159,8.5301,271600.0
2012-02-10 09:30:00,11.98,12.02,11.96,11.98,168800.0,8.4735,8.5018,8.4594,8.4735,168800.0
2012-02-10 09:35:00,11.97,12.01,11.97,12.01,86000.0,8.4664,8.4947,8.4664,8.4947,86000.0
2012-02-10 09:40:00,12.01,12.02,12.01,12.02,48400.0,8.4947,8.5018,8.4947,8.5018,48400.0
2012-02-10 09:45:00,12.02,12.02,11.98,11.98,100800.0,8.5018,8.5018,8.4735,8.4735,100800.0
2012-02-10 09:50:00,11.98,11.98,11.96,11.96,60400.0,8.4735,8.4735,8.4594,8.4594,60400.0
2012-02-10 09:55:00,11.96,11.97,11.92,11.92,104400.0,8.4594,8.4664,8.4311,8.4311,104400.0
2012-02-10 10:00:00,11.92,11.93,11.9,11.9,200000.0,8.4311,8.4381,8.4169,8.4169,200000.0
2012-02-10 10:05:00,11.9,11.92,11.9,11.9,101600.0,8.4169,8.4311,8.4169,8.4169,101600.0
2012-02-10 10:10:00,11.9,11.92,11.9,11.91,87200.0,8.4169,8.4311,8.4169,8.424,87200.0
2012-02-10 10:15:00,11.91,11.94,11.91,11.94,113600.0,8.424,8.4452,8.424,8.4452,113600.0
2012-02-10 10:20:00,11.94,11.95,11.93,11.95,67200.0,8.4452,8.4523,8.4381,8.4523,67200.0
2012-02-10 10:25:00,11.95,11.97,11.95,11.97,36800.0,8.4523,8.4664,8.4523,8.4664,36800.0
2012-02-10 10:30:00,11.97,11.99,11.97,11.99,66400.0,8.4664,8.4806,8.4664,8.4806,66400.0
2012-02-10 10:35:00,11.99,11.99,11.99,11.99,70800.0,8.4806,8.4806,8.4806,8.4806,70800.0
2012-02-10 10:40:00,11.99,12.0,11.99,11.99,36800.0,8.4806,8.4877,8.4806,8.4806,36800.0
2012-02-10 10:45:00,11.99,11.99,11.98,11.99,41200.0,8.4806,8.4806,8.4735,8.4806,41200.0
2012-02-10 10:50:00,11.99,12.0,11.98,12.0,74400.0,8.4806,8.4877,8.4735,8.4877,74400.0
2012-02-10 10:55:00,11.99,12.01,11.99,12.01,24000.0,8.4806,8.4947,8.4806,8.4947,24000.0
2012-02-10 11:00:00,12.01,12.02,12.0,12.0,95200.0,8.4947,8.5018,8.4877,8.4877,95200.0
2012-02-10 11:05:00,12.0,12.01,12.0,12.0,28000.0,8.4877,8.4947,8.4877,8.4877,28000.0
2012-02-10 11:10:00,12.0,12.01,12.0,12.0,46400.0,8.4877,8.4947,8.4877,8.4877,46400.0
2012-02-10 11:15:00,12.0,12.0,12.0,12.0,36400.0,8.4877,8.4877,8.4877,8.4877,36400.0
2012-02-10 11:20:00,12.01,12.01,12.0,12.01,100000.0,8.4947,8.4947,8.4877,8.4947,100000.0
2012-02-10 11:25:00,12.01,12.01,11.99,11.99,91600.0,8.4947,8.4947,8.4806,8.4806,91600.0
2012-02-10 11:30:00,11.99,11.99,11.98,11.99,50400.0,8.4806,8.4806,8.4735,8.4806,50400.0
2012-02-10 11:35:00,11.99,11.99,11.98,11.98,37200.0,8.4806,8.4806,8.4735,8.4735,37200.0
2012-02-10 11:40:00,11.98,11.99,11.98,11.99,129200.0,8.4735,8.4806,8.4735,8.4806,129200.0
2012-02-10 11:45:00,11.99,11.99,11.98,11.99,27200.0,8.4806,8.4806,8.4735,8.4806,27200.0
2012-02-10 11:50:00,11.99,12.03,11.99,12.03,85200.0,8.4806,8.5089,8.4806,8.5089,85200.0
2012-02-10 11:55:00,12.03,12.04,12.02,12.02,37600.0,8.5089,8.5159,8.5018,8.5018,37600.0
2012-02-10 12:00:00,12.02,12.03,12.02,12.03,48400.0,8.5018,8.5089,8.5018,8.5089,48400.0
2012-02-10 12:05:00,12.03,12.03,12.01,12.01,120800.0,8.5089,8.5089,8.4947,8.4947,120800.0
2012-02-10 12:10:00,12.01,12.01,12.01,12.01,48400.0,8.4947,8.4947,8.4947,8.4947,48400.0
2012-02-10 12:15:00,12.01,12.01,12.01,12.01,50800.0,8.4947,8.4947,8.4947,8.4947,50800.0
2012-02-10 12:20:00,12.01,12.01,12.0,12.01,26000.0,8.4947,8.4947,8.4877,8.4947,26000.0
2012-02-10 12:25:00,12.01,12.01,12.0,12.0,12400.0,8.4947,8.4947,8.4877,8.4877,12400.0
2012-02-10 12:30:00,12.01,12.02,12.01,12.01,47600.0,8.4947,8.5018,8.4947,8.4947,47600.0
2012-02-10 12:35:00,12.01,12.02,12.0,12.02,48400.0,8.4947,8.5018,8.4877,8.5018,48400.0
2012-02-10 12:40:00,12.01,12.02,12.01,12.01,21200.0,8.4947,8.5018,8.4947,8.4947,21200.0
2012-02-10 12:45:00,12.01,12.02,12.01,12.02,17600.0,8.4947,8.5018,8.4947,8.5018,17600.0
2012-02-10 12:50:00,12.02,12.04,12.02,12.04,72000.0,8.5018,8.5159,8.5018,8.5159,72000.0
2012-02-10 12:55:00,12.04,12.06,12.04,12.06,153200.0,8.5159,8.5301,8.5159,8.5301,153200.0
2012-02-10 13:00:00,12.06,12.06,12.06,12.06,51200.0,8.5301,8.5301,8.5301,8.5301,51200.0
2012-02-10 13:05:00,12.06,12.06,12.05,12.06,55600.0,8.5301,8.5301,8.523,8.5301,55600.0
2012-02-10 13:10:00,12.06,12.07,12.06,12.07,19600.0,8.5301,8.5372,8.5301,8.5372,19600.0
2012-02-10 13:15:00,12.06,12.07,12.06,12.07,35200.0,8.5301,8.5372,8.5301,8.5372,35200.0
2012-02-10 13:20:00,12.06,12.07,12.06,12.06,18800.0,8.5301,8.5372,8.5301,8.5301,18800.0
2012-02-10 13:25:00,12.06,12.06,12.06,12.06,10400.0,8.5301,8.5301,8.5301,8.5301,10400.0
2012-02-10 13:30:00,12.05,12.05,12.04,12.04,13200.0,8.523,8.523,8.5159,8.5159,13200.0
2012-02-10 13:35:00,12.04,12.04,12.03,12.03,38400.0,8.5159,8.5159,8.5089,8.5089,38400.0
2012-02-10 13:40:00,12.04,12.05,12.04,12.05,36000.0,8.5159,8.523,8.5159,8.523,36000.0
2012-02-10 13:45:00,12.04,12.05,12.04,12.04,31200.0,8.5159,8.523,8.5159,8.5159,31200.0
2012-02-10 13:50:00,12.04,12.05,12.03,12.05,22400.0,8.5159,8.523,8.5089,8.523,22400.0
2012-02-10 13:55:00,12.05,12.05,12.03,12.03,35200.0,8.523,8.523,8.5089,8.5089,35200.0
2012-02-10 14:00:00,12.03,12.05,12.03,12.04,39200.0,8.5089,8.523,8.5089,8.5159,39200.0
2012-02-10 14:05:00,12.04,12.04,12.03,12.04,37600.0,8.5159,8.5159,8.5089,8.5159,37600.0
2012-02-10 14:10:00,12.04,12.04,12.03,12.04,18400.0,8.5159,8.5159,8.5089,8.5159,18400.0
2012-02-10 14:15:00,12.03,12.04,12.03,12.04,37600.0,8.5089,8.5159,8.5089,8.5159,37600.0
2012-02-10 14:20:00,12.05,12.05,12.04,12.05,27600.0,8.523,8.523,8.5159,8.523,27600.0
2012-02-10 14:25:00,12.05,12.06,12.05,12.05,15600.0,8.523,8.5301,8.523,8.523,15600.0
2012-02-10 14:30:00,12.05,12.06,12.05,12.06,26000.0,8.523,8.5301,8.523,8.5301,26000.0
2012-02-10 14:35:00,12.06,12.06,12.05,12.05,59200.0,8.5301,8.5301,8.523,8.523,59200.0
2012-02-10 14:40:00,12.06,12.06,12.05,12.06,116400.0,8.5301,8.5301,8.523,8.5301,116400.0
2012-02-10 14:45:00,12.06,12.07,12.06,12.07,110400.0,8.5301,8.5372,8.5301,8.5372,110400.0
2012-02-10 14:50:00,12.07,12.08,12.06,12.08,1026800.0,8.5372,8.5442,8.5301,8.5442,1026800.0
2012-02-10 14:55:00,12.08,12.08,12.06,12.07,61600.0,8.5442,8.5442,8.5301,8.5372,61600.0
2012-02-10 15:00:00,12.07,12.07,12.05,12.06,216400.0,8.5372,8.5372,8.523,8.5301,216400.0
2012-02-10 15:05:00,12.06,12.06,12.05,12.06,56800.0,8.5301,8.5301,8.523,8.5301,56800.0
2012-02-10 15:10:00,12.06,12.06,12.05,12.06,81600.0,8.5301,8.5301,8.523,8.5301,81600.0
2012-02-10 15:15:00,12.06,12.06,12.06,12.06,62400.0,8.5301,8.5301,8.5301,8.5301,62400.0
2012-02-10 15:20:00,12.06,12.06,12.06,12.06,41600.0,8.5301,8.5301,8.5301,8.5301,41600.0
2012-02-10 15:25:00,12.06,12.09,12.06,12.08,88400.0,8.5301,8.5513,8.5301,8.5442,88400.0
2012-02-10 15:30:00,12.08,12.09,12.08,12.08,77600.0,8.5442,8.5513,8.5442,8.5442,77600.0
2012-02-10 15:35:00,12.09,12.09,12.07,12.08,60000.0,8.5513,8.5513,8.5372,8.5442,60000.0
2012-02-10 15:40:00,12.08,12.09,12.07,12.09,73200.0,8.5442,8.5513,8.5372,8.5513,73200.0
2012-02-10 15:45:00,12.09,12.1,12.08,12.08,91600.0,8.5513,8.5584,8.5442,8.5442,91600.0
2012-02-10 15:50:00,12.09,12.1,12.08,12.1,173200.0,8.5513,8.5584,8.5442,8.5584,173200.0
2012-02-10 15:55:00,12.1,12.12,12.1,12.11,330800.0,8.5584,8.5725,8.5584,8.5655,330800.0
2012-02-13 09:30:00,12.24,12.31,12.22,12.26,271600.0,8.6574,8.7069,8.6433,8.6716,271600.0
2012-02-13 09:35:00,12.26,12.29,12.25,12.28,88400.0,8.6716,8.6928,8.6645,8.6857,88400.0
2012-02-13 09:40:00,12.29,12.29,12.25,12.25,105600.0,8.6928,8.6928,8.6645,8.6645,105600.0
2012-02-13 09:45:00,12.25,12.31,12.25,12.31,333200.0,8.6645,8.7069,8.6645,8.7069,333200.0
2012-02-13 09:50:00,12.31,12.31,12.3,12.31,165600.0,8.7069,8.7069,8.6998,8.7069,165600.0
2012-02-13 09:55:00,12.31,12.36,12.31,12.36,114400.0,8.7069,8.7423,8.7069,8.7423,114400.0
2012-02-13 10:00:00,12.36,12.37,12.34,12.35,170400.0,8.7423,8.7494,8.7281,8.7352,170400.0
2012-02-13 10:05:00,12.35,12.38,12.35,12.38,82400.0,8.7352,8.7564,8.7352,8.7564,82400.0
2012-02-13 10:10:00,12.38,12.38,12.33,12.34,131200.0,8.7564,8.7564,8.7211,8.7281,131200.0
2012-02-13 10:15:00,12.34,12.35,12.31,12.35,86400.0,8.7281,8.7352,8.7069,8.7352,86400.0
2012-02-13 10:20:00,12.35,12.36,12.34,12.35,61600.0,8.7352,8.7423,8.7281,8.7352,61600.0
2012-02-13 10:25:00,12.35,12.37,12.35,12.37,216000.0,8.7352,8.7494,8.7352,8.7494,216000.0
2012-02-13 10:30:00,12.37,12.38,12.35,12.35,149200.0,8.7494,8.7564,8.7352,8.7352,149200.0
2012-02-13 10:35:00,12.35,12.37,12.35,12.37,122000.0,8.7352,8.7494,8.7352,8.7494,122000.0
2012-02-13 10:40:00,12.37,12.4,12.37,12.4,168000.0,8.7494,8.7706,8.7494,8.7706,168000.0
2012-02-13 10:45:00,12.4,12.4,12.37,12.37,92400.0,8.7706,8.7706,8.7494,8.7494,92400.0
2012-02-13 10:50:00,12.37,12.4,12.37,12.4,82800.0,8.7494,8.7706,8.7494,8.7706,82800.0
2012-02-13 10:55:00,12.39,12.4,12.38,12.4,146000.0,8.7635,8.7706,8.7564,8.7706,146000.0
2012-02-13 11:00:00,12.39,12.4,12.39,12.39,68000.0,8.7635,8.7706,8.7635,8.7635,68000.0
2012-02-13 11:05:00,12.39,12.42,12.39,12.42,148400.0,8.7635,8.7847,8.7635,8.7847,148400.0
2012-02-13 11:10:00,12.42,12.44,12.42,12.43,86800.0,8.7847,8.7989,8.7847,8.7918,86800.0
2012-02-13 11:15:00,12.43,12.46,12.43,12.46,120000.0,8.7918,8.813,8.7918,8.813,120000.0
2012-02-13 11:20:00,12.46,12.47,12.45,12.47,89600.0,8.813,8.8201,8.8059,8.8201,89600.0
2012-02-13 11:25:00,12.47,12.49,12.47,12.48,106400.0,8.8201,8.8342,8.8201,8.8272,106400.0
2012-02-13 11:30:00,12.48,12.48,12.46,12.46,139600.0,8.8272,8.8272,8.813,8.813,139600.0
2012-02-13 11:35:00,12.46,12.46,12.45,12.46,74800.0,8.813,8.813,8.8059,8.813,74800.0
2012-02-13 11:40:00,12.46,12.47,12.46,12.46,60800.0,8.813,8.8201,8.813,8.813,60800.0
2012-02-13 11:45:00,12.46,12.49,12.46,12.49,120800.0,8.813,8.8342,8.813,8.8342,120800.0
2012-02-13 11:50:00,12.49,12.49,12.46,12.46,64400.0,8.8342,8.8342,8.813,8.813,64400.0
2012-02-13 11:55:00,12.46,12.47,12.46,12.47,30400.0,8.813,8.8201,8.813,8.8201,30400.0
2012-02-13 12:00:00,12.47,12.47,12.46,12.47,66000.0,8.8201,8.8201,8.813,8.8201,66000.0
2012-02-13 12:05:00,12.47,12.51,12.47,12.5,253600.0,8.8201,8.8484,8.8201,8.8413,253600.0
2012-02-13 12:10:00,12.5,12.5,12.48,12.48,68400.0,8.8413,8.8413,8.8272,8.8272,68400.0
2012-02-13 12:15:00,12.48,12.52,12.48,12.51,196800.0,8.8272,8.8555,8.8272,8.8484,196800.0
2012-02-13 12:20:00,12.51,12.53,12.5,12.53,235200.0,8.8484,8.8625,8.8413,8.8625,235200.0
2012-02-13 12:25:00,12.52,12.54,12.52,12.54,163200.0,8.8555,8.8696,8.8555,8.8696,163200.0
2012-02-13 12:30:00,12.54,12.55,12.52,12.52,120000.0,8.8696,8.8767,8.8555,8.8555,120000.0
2012-02-13 12:35:00,12.52,12.52,12.52,12.52,72800.0,8.8555,8.8555,8.8555,8.8555,72800.0
2012-02-13 12:40:00,12.52,12.54,12.52,12.53,101200.0,8.8555,8.8696,8.8555,8.8625,101200.0
2012-02-13 12:45:00,12.54,12.56,12.54,12.56,76000.0,8.8696,8.8837,8.8696,8.8837,76000.0
2012-02-13 12:50:00,12.56,12.58,12.56,12.56,92000.0,8.8837,8.8979,8.8837,8.8837,92000.0
2012-02-13 12:55:00,12.56,12.59,12.56,12.58,91200.0,8.8837,8.905,8.8837,8.8979,91200.0
2012-02-13 13:00:00,12.58,12.59,12.58,12.58,97600.0,8.8979,8.905,8.8979,8.8979,97600.0
2012-02-13 13:05:00,12.58,12.6,12.58,12.6,164800.0,8.8979,8.912,8.8979,8.912,164800.0
2012-02-13 13:10:00,12.6,12.6,12.57,12.58,89600.0,8.912,8.912,8.8908,8.8979,89600.0
2012-02-13 13:15:00,12.58,12.59,12.56,12.56,206000.0,8.8979,8.905,8.8837,8.8837,206000.0
2012-02-13 13:20:00,12.56,12.56,12.56,12.56,132800.0,8.8837,8.8837,8.8837,8.8837,132800.0
2012-02-13 13:25:00,12.56,12.56,12.56,12.56,49600.0,8.8837,8.8837,8.8837,8.8837,49600.0
2012-02-13 13:30:00,12.56,12.58,12.56,12.58,165200.0,8.8837,8.8979,8.8837,8.8979,165200.0
2012-02-13 13:35:00,12.58,12.59,12.58,12.58,126000.0,8.8979,8.905,8.8979,8.8979,126000.0
2012-02-13 13:40:00,12.58,12.58,12.57,12.57,98000.0,8.8979,8.8979,8.8908,8.8908,98000.0
2012-02-13 13:45:00,12.57,12.58,12.57,12.57,102000.0,8.8908,8.8979,8.8908,8.8908,102000.0
2012-02-13 13:50:00,12.57,12.57,12.57,12.57,50000.0,8.8908,8.8908,8.8908,8.8908,50000.0
2012-02-13 13:55:00,12.57,12.58,12.57,12.58,97600.0,8.8908,8.8979,8.8908,8.8979,97600.0
2012-02-13 14:00:00,12.58,12.58,12.57,12.57,226800.0,8.8979,8.8979,8.8908,8.8908,226800.0
2012-02-13 14:05:00,12.57,12.58,12.57,12.58,47600.0,8.8908,8.8979,8.8908,8.8979,47600.0
2012-02-13 14:10:00,12.58,12.58,12.57,12.57,145200.0,8.8979,8.8979,8.8908,8.8908,145200.0
2012-02-13 14:15:00,12.57,12.58,12.57,12.57,76000.0,8.8908,8.8979,8.8908,8.8908,76000.0
2012-02-13 14:20:00,12.57,12.58,12.57,12.58,96400.0,8.8908,8.8979,8.8908,8.8979,96400.0
2012-02-13 14:25:00,12.57,12.58,12.56,12.58,178800.0,8.8908,8.8979,8.8837,8.8979,178800.0
2012-02-13 14:30:00,12.58,12.58,12.57,12.57,112800.0,8.8979,8.8979,8.8908,8.8908,112800.0
2012-02-13 14:35:00,12.57,12.58,12.57,12.57,195600.0,8.8908,8.8979,8.8908,8.8908,195600.0
2012-02-13 14:40:00,12.57,12.59,12.57,12.58,224400.0,8.8908,8.905,8.8908,8.8979,224400.0
2012-02-13 14:45:00,12.58,12.59,12.58,12.58,169200.0,8.8979,8.905,8.8979,8.8979,169200.0
2012-02-13 14:50:00,12.58,12.6,12.58,12.6,122400.0,8.8979,8.912,8.8979,8.912,122400.0
2012-02-13 14:55:00,12.6,12.61,12.6,12.61,186400.0,8.912,8.9191,8.912,8.9191,186400.0
2012-02-13 15:00:00,12.61,12.61,12.6,12.6,199200.0,8.9191,8.9191,8.912,8.912,199200.0
2012-02-13 15:05:00,12.6,12.6,12.59,12.59,150000.0,8.912,8.912,8.905,8.905,150000.0
2012-02-13 15:10:00,12.59,12.62,12.59,12.62,306000.0,8.905,8.9262,8.905,8.9262,306000.0
2012-02-13 15:15:00,12.62,12.63,12.61,12.62,308400.0,8.9262,8.9333,8.9191,8.9262,308400.0
2012-02-13 15:20:00,12.62,12.62,12.61,12.61,165200.0,8.9262,8.9262,8.9191,8.9191,165200.0
2012-02-13 15:25:00,12.61,12.62,12.61,12.62,118000.0,8.9191,8.9262,8.9191,8.9262,118000.0
2012-02-13 15:30:00,12.61,12.63,12.61,12.63,308400.0,8.9191,8.9333,8.9191,8.9333,308400.0
2012-02-13 15:35:00,12.63,12.63,12.62,12.63,256400.0,8.9333,8.9333,8.9262,8.9333,256400.0
2012-02-13 15:40:00,12.63,12.65,12.63,12.65,317600.0,8.9333,8.9474,8.9333,8.9474,317600.0
2012-02-13 15:45:00,12.65,12.65,12.63,12.65,351600.0,8.9474,8.9474,8.9333,8.9474,351600.0
2012-02-13 15:50:00,12.65,12.66,12.65,12.65,602400.0,8.9474,8.9545,8.9474,8.9474,602400.0
2012-02-13 15:55:00,12.65,12.66,12.65,12.65,656400.0,8.9474,8.9545,8.9474,8.9474,656400.0
2012-02-14 09:30:00,12.63,12.73,12.63,12.71,463600.0,8.9333,9.004,8.9333,8.9898,463600.0
2012-02-14 09:35:00,12.71,12.72,12.7,12.7,126000.0,8.9898,8.9969,8.9828,8.9828,126000.0
2012-02-14 09:40:00,12.71,12.79,12.71,12.79,145200.0,8.9898,9.0464,8.9898,9.0464,145200.0
2012-02-14 09:45:00,12.79,12.81,12.77,12.8,366800.0,9.0464,9.0606,9.0323,9.0535,366800.0
2012-02-14 09:50:00,12.8,12.83,12.79,12.83,258800.0,9.0535,9.0747,9.0464,9.0747,258800.0
2012-02-14 09:55:00,12.83,12.87,12.83,12.86,244000.0,9.0747,9.103,9.0747,9.0959,244000.0
2012-02-14 10:00:00,12.87,12.88,12.85,12.86,270000.0,9.103,9.1101,9.0889,9.0959,270000.0
2012-02-14 10:05:00,12.86,12.86,12.83,12.85,167200.0,9.0959,9.0959,9.0747,9.0889,167200.0
2012-02-14 10:10:00,12.85,12.87,12.84,12.87,192800.0,9.0889,9.103,9.0818,9.103,192800.0
2012-02-14 10:15:00,12.87,12.87,12.84,12.85,146800.0,9.103,9.103,9.0818,9.0889,146800.0
2012-02-14 10:20:00,12.85,12.86,12.85,12.85,113200.0,9.0889,9.0959,9.0889,9.0889,113200.0
2012-02-14 10:25:00,12.85,12.85,12.83,12.84,165600.0,9.0889,9.0889,9.0747,9.0818,165600.0
2012-02-14 10:30:00,12.84,12.85,12.82,12.85,234000.0,9.0818,9.0889,9.0676,9.0889,234000.0
2012-02-14 10:35:00,12.85,12.85,12.84,12.84,92800.0,9.0889,9.0889,9.0818,9.0818,92800.0
2012-02-14 10:40:00,12.84,12.86,12.84,12.86,218800.0,9.0818,9.0959,9.0818,9.0959,218800.0
2012-02-14 10:45:00,12.86,12.87,12.84,12.84,187200.0,9.0959,9.103,9.0818,9.0818,187200.0
2012-02-14 10:50:00,12.84,12.84,12.84,12.84,123200.0,9.0818,9.0818,9.0818,9.0818,123200.0
2012-02-14 10:55:00,12.84,12.86,12.84,12.86,170400.0,9.0818,9.0959,9.0818,9.0959,170400.0
2012-02-14 11:00:00,12.86,12.87,12.84,12.84,103200.0,9.0959,9.103,9.0818,9.0818,103200.0
2012-02-14 11:05:00,12.84,12.85,12.83,12.85,126800.0,9.0818,9.0889,9.0747,9.0889,126800.0
2012-02-14 11:10:00,12.85,12.86,12.85,12.86,58800.0,9.0889,9.0959,9.0889,9.0959,58800.0
2012-02-14 11:15:00,12.86,12.86,12.85,12.86,134800.0,9.0959,9.0959,9.0889,9.0959,134800.0
2012-02-14 11:20:00,12.86,12.86,12.85,12.85,122400.0,9.0959,9.0959,9.0889,9.0889,122400.0
2012-02-14 11:25:00,12.85,12.88,12.84,12.87,167200.0,9.0889,9.1101,9.0818,9.103,167200.0
2012-02-14 11:30:00,12.87,12.9,12.87,12.88,111600.0,9.103,9.1242,9.103,9.1101,111600.0
2012-02-14 11:35:00,12.88,12.88,12.87,12.88,161600.0,9.1101,9.1101,9.103,9.1101,161600.0
2012-02-14 11:40:00,12.88,12.89,12.88,12.88,56000.0,9.1101,9.1172,9.1101,9.1101,56000.0
2012-02-14 11:45:00,12.88,12.89,12.87,12.87,76400.0,9.1101,9.1172,9.103,9.103,76400.0
2012-02-14 11:50:00,12.87,12.88,12.85,12.85,97600.0,9.103,9.1101,9.0889,9.0889,97600.0
2012-02-14 11:55:00,12.85,12.85,12.83,12.84,102800.0,9.0889,9.0889,9.0747,9.0818,102800.0
2012-02-14 12:00:00,12.84,12.84,12.82,12.83,158400.0,9.0818,9.0818,9.0676,9.0747,158400.0
2012-02-14 12:05:00,12.83,12.83,12.82,12.82,134000.0,9.0747,9.0747,9.0676,9.0676,134000.0
2012-02-14 12:10:00,12.82,12.83,12.81,12.81,62000.0,9.0676,9.0747,9.0606,9.0606,62000.0
2012-02-14 12:15:00,12.81,12.81,12.8,12.8,68800.0,9.0606,9.0606,9.0535,9.0535,68800.0
2012-02-14 12:20:00,12.8,12.8,12.77,12.77,112400.0,9.0535,9.0535,9.0323,9.0323,112400.0
2012-02-14 12:25:00,12.77,12.8,12.77,12.79,132400.0,9.0323,9.0535,9.0323,9.0464,132400.0
2012-02-14 12:30:00,12.79,12.8,12.79,12.79,179600.0,9.0464,9.0535,9.0464,9.0464,179600.0
2012-02-14 12:35:00,12.8,12.8,12.79,12.79,176400.0,9.0535,9.0535,9.0464,9.0464,176400.0
2012-02-14 12:40:00,12.79,12.79,12.78,12.79,91600.0,9.0464,9.0464,9.0394,9.0464,91600.0
2012-02-14 12:45:00,12.79,12.79,12.77,12.78,59200.0,9.0464,9.0464,9.0323,9.0394,59200.0
2012-02-14 12:50:00,12.78,12.78,12.75,12.75,134400.0,9.0394,9.0394,9.0181,9.0181,134400.0
2012-02-14 12:55:00,12.75,12.75,12.73,12.74,106800.0,9.0181,9.0181,9.004,9.0111,106800.0
2012-02-14 13:00:00,12.74,12.76,12.73,12.76,113600.0,9.0111,9.0252,9.004,9.0252,113600.0
2012-02-14 13:05:00,12.76,12.76,12.75,12.76,159200.0,9.0252,9.0252,9.0181,9.0252,159200.0
2012-02-14 13:10:00,12.75,12.77,12.74,12.76,107200.0,9.0181,9.0323,9.0111,9.0252,107200.0
2012-02-14 13:15:00,12.76,12.77,12.75,12.76,83200.0,9.0252,9.0323,9.0181,9.0252,83200.0
2012-02-14 13:20:00,12.76,12.76,12.75,12.76,80400.0,9.0252,9.0252,9.0181,9.0252,80400.0
2012-02-14 13:25:00,12.75,12.76,12.74,12.75,116800.0,9.0181,9.0252,9.0111,9.0181,116800.0
2012-02-14 13:30:00,12.74,12.77,12.74,12.76,108400.0,9.0111,9.0323,9.0111,9.0252,108400.0
2012-02-14 13:35:00,12.76,12.76,12.75,12.75,88800.0,9.0252,9.0252,9.0181,9.0181,88800.0
2012-02-14 13:40:00,12.75,12.77,12.75,12.75,144400.0,9.0181,9.0323,9.0181,9.0181,144400.0
2012-02-14 13:45:00,12.75,12.76,12.74,12.75,60000.0,9.0181,9.0252,9.0111,9.0181,60000.0
2012-02-14 13:50:00,12.75,12.76,12.74,12.74,60000.0,9.0181,9.0252,9.0111,9.0111,60000.0
2012-02-14 13:55:00,12.74,12.74,12.73,12.74,195600.0,9.0111,9.0111,9.004,9.0111,195600.0
2012-02-14 14:00:00,12.74,12.76,12.73,12.76,160800.0,9.0111,9.0252,9.004,9.0252,160800.0
2012-02-14 14:05:00,12.76,12.76,12.74,12.74,173200.0,9.0252,9.0252,9.0111,9.0111,173200.0
2012-02-14 14:10:00,12.74,12.76,12.73,12.76,121600.0,9.0111,9.0252,9.004,9.0252,121600.0
2012-02-14 14:15:00,12.76,12.76,12.74,12.75,58000.0,9.0252,9.0252,9.0111,9.0181,58000.0
2012-02-14 14:20:00,12.75,12.76,12.74,12.75,55200.0,9.0181,9.0252,9.0111,9.0181,55200.0
2012-02-14 14:25:00,12.75,12.75,12.74,12.74,71200.0,9.0181,9.0181,9.0111,9.0111,71200.0
2012-02-14 14:30:00,12.74,12.74,12.72,12.74,56800.0,9.0111,9.0111,8.9969,9.0111,56800.0
2012-02-14 14:35:00,12.74,12.76,12.74,12.74,100000.0,9.0111,9.0252,9.0111,9.0111,100000.0
2012-02-14 14:40:00,12.75,12.77,12.75,12.76,284000.0,9.0181,9.0323,9.0181,9.0252,284000.0
2012-02-14 14:45:00,12.75,12.76,12.74,12.74,394000.0,9.0181,9.0252,9.0111,9.0111,394000.0
2012-02-14 14:50:00,12.74,12.76,12.74,12.76,82000.0,9.0111,9.0252,9.0111,9.0252,82000.0
2012-02-14 14:55:00,12.76,12.76,12.75,12.76,72400.0,9.0252,9.0252,9.0181,9.0252,72400.0
2012-02-14 15:00:00,12.76,12.77,12.76,12.77,122400.0,9.0252,9.0323,9.0252,9.0323,122400.0
2012-02-14 15:05:00,12.77,12.77,12.77,12.77,136000.0,9.0323,9.0323,9.0323,9.0323,136000.0
2012-02-14 15:10:00,12.77,12.77,12.75,12.75,76800.0,9.0323,9.0323,9.0181,9.0181,76800.0
2012-02-14 15:15:00,12.75,12.75,12.73,12.73,68800.0,9.0181,9.0181,9.004,9.004,68800.0
2012-02-14 15:20:00,12.73,12.74,12.73,12.74,166800.0,9.004,9.0111,9.004,9.0111,166800.0
2012-02-14 15:25:00,12.74,12.74,12.72,12.73,111200.0,9.0111,9.0111,8.9969,9.004,111200.0
2012-02-14 15:30:00,12.73,12.74,12.72,12.74,143600.0,9.004,9.0111,8.9969,9.0111,143600.0
2012-02-14 15:35:00,12.74,12.78,12.74,12.77,186000.0,9.0111,9.0394,9.0111,9.0323,186000.0
2012-02-14 15:40:00,12.77,12.8,12.77,12.79,363600.0,9.0323,9.0535,9.0323,9.0464,363600.0
2012-02-14 15:45:00,12.79,12.81,12.78,12.81,317600.0,9.0464,9.0606,9.0394,9.0606,317600.0
2012-02-14 15:50:00,12.81,12.83,12.79,12.81,881200.0,9.0606,9.0747,9.0464,9.0606,881200.0
2012-02-14 15:55:00,12.81,12.81,12.79,12.8,976400.0,9.0606,9.0606,9.0464,9.0535,976400.0
2012-02-15 09:30:00,12.89,12.9,12.85,12.89,328000.0,9.1172,9.1242,9.0889,9.1172,328000.0
2012-02-15 09:35:00,12.89,12.89,12.86,12.88,175200.0,9.1172,9.1172,9.0959,9.1101,175200.0
2012-02-15 09:40:00,12.88,12.88,12.85,12.85,248800.0,9.1101,9.1101,9.0889,9.0889,248800.0
2012-02-15 09:45:00,12.85,12.86,12.83,12.84,128400.0,9.0889,9.0959,9.0747,9.0818,128400.0
2012-02-15 09:50:00,12.84,12.84,12.82,12.82,109200.0,9.0818,9.0818,9.0676,9.0676,109200.0
2012-02-15 09:55:00,12.82,12.83,12.81,12.83,98000.0,9.0676,9.0747,9.0606,9.0747,98000.0
2012-02-15 10:00:00,12.84,12.86,12.84,12.86,152400.0,9.0818,9.0959,9.0818,9.0959,152400.0
2012-02-15 10:05:00,12.86,12.86,12.84,12.84,144800.0,9.0959,9.0959,9.0818,9.0818,144800.0
2012-02-15 10:10:00,12.84,12.87,12.84,12.86,114000.0,9.0818,9.103,9.0818,9.0959,114000.0
2012-02-15 10:15:00,12.86,12.86,12.85,12.86,58800.0,9.0959,9.0959,9.0889,9.0959,58800.0
2012-02-15 10:20:00,12.86,12.86,12.81,12.82,186000.0,9.0959,9.0959,9.0606,9.0676,186000.0
2012-02-15 10:25:00,12.82,12.82,12.81,12.81,93600.0,9.0676,9.0676,9.0606,9.0606,93600.0
2012-02-15 10:30:00,12.81,12.82,12.8,12.8,116000.0,9.0606,9.0676,9.0535,9.0535,116000.0
2012-02-15 10:35:00,12.8,12.81,12.8,12.81,69200.0,9.0535,9.0606,9.0535,9.0606,69200.0
2012-02-15 10:40:00,12.8,12.83,12.79,12.83,82400.0,9.0535,9.0747,9.0464,9.0747,82400.0
2012-02-15 10:45:00,12.83,12.84,12.83,12.84,146000.0,9.0747,9.0818,9.0747,9.0818,146000.0
2012-02-15 10:50:00,12.84,12.85,12.83,12.84,128800.0,9.0818,9.0889,9.0747,9.0818,128800.0
2012-02-15 10:55:00,12.84,12.85,12.84,12.84,136400.0,9.0818,9.0889,9.0818,9.0818,136400.0
2012-02-15 11:00:00,12.84,12.85,12.83,12.85,258800.0,9.0818,9.0889,9.0747,9.0889,258800.0
2012-02-15 11:05:00,12.85,12.85,12.84,12.84,78000.0,9.0889,9.0889,9.0818,9.0818,78000.0
2012-02-15 11:10:00,12.84,12.85,12.83,12.83,66000.0,9.0818,9.0889,9.0747,9.0747,66000.0
2012-02-15 11:15:00,12.83,12.83,12.82,12.82,58000.0,9.0747,9.0747,9.0676,9.0676,58000.0
2012-02-15 11:20:00,12.83,12.84,12.82,12.83,76800.0,9.0747,9.0818,9.0676,9.0747,76800.0
2012-02-15 11:25:00,12.83,12.85,12.83,12.85,23200.0,9.0747,9.0889,9.0747,9.0889,23200.0
2012-02-15 11:30:00,12.85,12.85,12.84,12.84,94000.0,9.0889,9.0889,9.0818,9.0818,94000.0
2012-02-15 11:35:00,12.84,12.85,12.84,12.85,38400.0,9.0818,9.0889,9.0818,9.0889,38400.0
2012-02-15 11:40:00,12.85,12.87,12.85,12.86,188000.0,9.0889,9.103,9.0889,9.0959,188000.0
2012-02-15 11:45:00,12.86,12.88,12.86,12.87,144000.0,9.0959,9.1101,9.0959,9.103,144000.0
2012-02-15 11:50:00,12.87,12.87,12.86,12.86,52800.0,9.103,9.103,9.0959,9.0959,52800.0
2012-02-15 11:55:00,12.86,12.87,12.86,12.87,66800.0,9.0959,9.103,9.0959,9.103,66800.0
2012-02-15 12:00:00,12.87,12.87,12.85,12.85,72000.0,9.103,9.103,9.0889,9.0889,72000.0
2012-02-15 12:05:00,12.85,12.86,12.84,12.84,59600.0,9.0889,9.0959,9.0818,9.0818,59600.0
2012-02-15 12:10:00,12.84,12.85,12.84,12.84,40400.0,9.0818,9.0889,9.0818,9.0818,40400.0
2012-02-15 12:15:00,12.84,12.84,12.83,12.84,26000.0,9.0818,9.0818,9.0747,9.0818,26000.0
2012-02-15 12:20:00,12.84,12.84,12.82,12.82,60400.0,9.0818,9.0818,9.0676,9.0676,60400.0
2012-02-15 12:25:00,12.82,12.83,12.81,12.81,63200.0,9.0676,9.0747,9.0606,9.0606,63200.0
2012-02-15 12:30:00,12.81,12.83,12.8,12.8,156000.0,9.0606,9.0747,9.0535,9.0535,156000.0
2012-02-15 12:35:00,12.8,12.83,12.8,12.81,73600.0,9.0535,9.0747,9.0535,9.0606,73600.0
2012-02-15 12:40:00,12.81,12.81,12.8,12.8,39600.0,9.0606,9.0606,9.0535,9.0535,39600.0
2012-02-15 12:45:00,12.8,12.8,12.77,12.77,68000.0,9.0535,9.0535,9.0323,9.0323,68000.0
2012-02-15 12:50:00,12.77,12.78,12.73,12.74,174000.0,9.0323,9.0394,9.004,9.0111,174000.0
2012-02-15 12:55:00,12.74,12.74,12.71,12.74,148400.0,9.0111,9.0111,8.9898,9.0111,148400.0
2012-02-15 13:00:00,12.74,12.76,12.72,12.75,224400.0,9.0111,9.0252,8.9969,9.0181,224400.0
2012-02-15 13:05:00,12.75,12.76,12.74,12.76,84400.0,9.0181,9.0252,9.0111,9.0252,84400.0
2012-02-15 13:10:00,12.76,12.76,12.74,12.74,64000.0,9.0252,9.0252,9.0111,9.0111,64000.0
2012-02-15 13:15:00,12.74,12.76,12.74,12.75,92000.0,9.0111,9.0252,9.0111,9.0181,92000.0
2012-02-15 13:20:00,12.75,12.76,12.74,12.75,19200.0,9.0181,9.0252,9.0111,9.0181,19200.0
2012-02-15 13:25:00,12.75,12.75,12.73,12.73,39200.0,9.0181,9.0181,9.004,9.004,39200.0
2012-02-15 13:30:00,12.74,12.74,12.72,12.72,52800.0,9.0111,9.0111,8.9969,8.9969,52800.0
2012-02-15 13:35:00,12.72,12.73,12.72,12.72,39600.0,8.9969,9.004,8.9969,8.9969,39600.0
2012-02-15 13:40:00,12.72,12.72,12.7,12.72,52800.0,8.9969,8.9969,8.9828,8.9969,52800.0
2012-02-15 13:45:00,12.72,12.72,12.7,12.71,34000.0,8.9969,8.9969,8.9828,8.9898,34000.0
2012-02-15 13:50:00,12.71,12.73,12.71,12.72,84000.0,8.9898,9.004,8.9898,8.9969,84000.0
2012-02-15 13:55:00,12.72,12.74,12.72,12.73,40000.0,8.9969,9.0111,8.9969,9.004,40000.0
2012-02-15 14:00:00,12.73,12.74,12.72,12.72,158000.0,9.004,9.0111,8.9969,8.9969,158000.0
2012-02-15 14:05:00,12.72,12.73,12.72,12.73,112400.0,8.9969,9.004,8.9969,9.004,112400.0
2012-02-15 14:10:00,12.73,12.73,12.69,12.69,111600.0,9.004,9.004,8.9757,8.9757,111600.0
2012-02-15 14:15:00,12.69,12.7,12.68,12.68,79200.0,8.9757,8.9828,8.9686,8.9686,79200.0
2012-02-15 14:20:00,12.68,12.69,12.68,12.69,54400.0,8.9686,8.9757,8.9686,8.9757,54400.0
2012-02-15 14:25:00,12.69,12.72,12.69,12.71,70400.0,8.9757,8.9969,8.9757,8.9898,70400.0
2012-02-15 14:30:00,12.71,12.72,12.7,12.7,42000.0,8.9898,8.9969,8.9828,8.9828,42000.0
2012-02-15 14:35:00,12.7,12.7,12.69,12.69,38800.0,8.9828,8.9828,8.9757,8.9757,38800.0
2012-02-15 14:40:00,12.69,12.7,12.69,12.69,30800.0,8.9757,8.9828,8.9757,8.9757,30800.0
2012-02-15 14:45:00,12.69,12.69,12.67,12.69,74800.0,8.9757,8.9757,8.9615,8.9757,74800.0
2012-02-15 14:50:00,12.69,12.7,12.68,12.68,72800.0,8.9757,8.9828,8.9686,8.9686,72800.0
2012-02-15 14:55:00,12.68,12.69,12.65,12.65,75600.0,8.9686,8.9757,8.9474,8.9474,75600.0
2012-02-15 15:00:00,12.65,12.67,12.64,12.64,106400.0,8.9474,8.9615,8.9403,8.9403,106400.0
2012-02-15 15:05:00,12.64,12.65,12.63,12.64,104000.0,8.9403,8.9474,8.9333,8.9403,104000.0
2012-02-15 15:10:00,12.64,12.65,12.63,12.65,55600.0,8.9403,8.9474,8.9333,8.9474,55600.0
2012-02-15 15:15:00,12.65,12.65,12.63,12.63,104800.0,8.9474,8.9474,8.9333,8.9333,104800.0
2012-02-15 15:20:00,12.63,12.65,12.63,12.65,130800.0,8.9333,8.9474,8.9333,8.9474,130800.0
2012-02-15 15:25:00,12.65,12.65,12.63,12.64,196400.0,8.9474,8.9474,8.9333,8.9403,196400.0
2012-02-15 15:30:00,12.64,12.64,12.63,12.64,96000.0,8.9403,8.9403,8.9333,8.9403,96000.0
2012-02-15 15:35:00,12.64,12.65,12.63,12.65,168400.0,8.9403,8.9474,8.9333,8.9474,168400.0
2012-02-15 15:40:00,12.65,12.67,12.64,12.67,96800.0,8.9474,8.9615,8.9403,8.9615,96800.0
2012-02-15 15:45:00,12.67,12.68,12.66,12.66,111200.0,8.9615,8.9686,8.9545,8.9545,111200.0
2012-02-15 15:50:00,12.66,12.67,12.65,12.66,122000.0,8.9545,8.9615,8.9474,8.9545,122000.0
2012-02-15 15:55:00,12.66,12.66,12.65,12.66,214800.0,8.9545,8.9545,8.9474,8.9545,214800.0
2012-02-16 09:30:00,12.66,12.79,12.65,12.78,165200.0,8.9545,9.0464,8.9474,9.0394,165200.0
2012-02-16 09:35:00,12.79,12.8,12.75,12.79,61200.0,9.0464,9.0535,9.0181,9.0464,61200.0
2012-02-16 09:40:00,12.79,12.82,12.79,12.82,54400.0,9.0464,9.0676,9.0464,9.0676,54400.0
2012-02-16 09:45:00,12.82,12.84,12.79,12.81,136800.0,9.0676,9.0818,9.0464,9.0606,136800.0
2012-02-16 09:50:00,12.81,12.81,12.76,12.76,115600.0,9.0606,9.0606,9.0252,9.0252,115600.0
2012-02-16 09:55:00,12.76,12.81,12.74,12.8,81600.0,9.0252,9.0606,9.0111,9.0535,81600.0
2012-02-16 10:00:00,12.79,12.82,12.79,12.8,107200.0,9.0464,9.0676,9.0464,9.0535,107200.0
2012-02-16 10:05:00,12.8,12.82,12.79,12.81,83600.0,9.0535,9.0676,9.0464,9.0606,83600.0
2012-02-16 10:10:00,12.81,12.81,12.77,12.78,92800.0,9.0606,9.0606,9.0323,9.0394,92800.0
2012-02-16 10:15:00,12.78,12.79,12.74,12.75,144800.0,9.0394,9.0464,9.0111,9.0181,144800.0
2012-02-16 10:20:00,12.75,12.77,12.73,12.76,52000.0,9.0181,9.0323,9.004,9.0252,52000.0
2012-02-16 10:25:00,12.76,12.79,12.76,12.77,77600.0,9.0252,9.0464,9.0252,9.0323,77600.0
2012-02-16 10:30:00,12.77,12.78,12.76,12.76,61200.0,9.0323,9.0394,9.0252,9.0252,61200.0
2012-02-16 10:35:00,12.76,12.77,12.75,12.75,61200.0,9.0252,9.0323,9.0181,9.0181,61200.0
2012-02-16 10:40:00,12.75,12.75,12.73,12.73,50000.0,9.0181,9.0181,9.004,9.004,50000.0
2012-02-16 10:45:00,12.73,12.74,12.73,12.74,46000.0,9.004,9.0111,9.004,9.0111,46000.0
2012-02-16 10:50:00,12.74,12.74,12.7,12.7,68000.0,9.0111,9.0111,8.9828,8.9828,68000.0
2012-02-16 10:55:00,12.7,12.7,12.69,12.69,44400.0,8.9828,8.9828,8.9757,8.9757,44400.0
2012-02-16 11:00:00,12.69,12.71,12.69,12.7,123600.0,8.9757,8.9898,8.9757,8.9828,123600.0
2012-02-16 11:05:00,12.7,12.7,12.68,12.69,55600.0,8.9828,8.9828,8.9686,8.9757,55600.0
2012-02-16 11:10:00,12.69,12.7,12.68,12.7,64000.0,8.9757,8.9828,8.9686,8.9828,64000.0
2012-02-16 11:15:00,12.7,12.71,12.69,12.69,53200.0,8.9828,8.9898,8.9757,8.9757,53200.0
2012-02-16 11:20:00,12.69,12.71,12.69,12.71,40000.0,8.9757,8.9898,8.9757,8.9898,40000.0
2012-02-16 11:25:00,12.71,12.72,12.71,12.72,38400.0,8.9898,8.9969,8.9898,8.9969,38400.0
2012-02-16 11:30:00,12.72,12.72,12.69,12.69,80400.0,8.9969,8.9969,8.9757,8.9757,80400.0
2012-02-16 11:35:00,12.7,12.71,12.7,12.7,162000.0,8.9828,8.9898,8.9828,8.9828,162000.0
2012-02-16 11:40:00,12.7,12.71,12.69,12.69,26000.0,8.9828,8.9898,8.9757,8.9757,26000.0
2012-02-16 11:45:00,12.69,12.69,12.68,12.68,28000.0,8.9757,8.9757,8.9686,8.9686,28000.0
2012-02-16 11:50:00,12.68,12.71,12.68,12.7,152400.0,8.9686,8.9898,8.9686,8.9828,152400.0
2012-02-16 11:55:00,12.7,12.72,12.69,12.72,111600.0,8.9828,8.9969,8.9757,8.9969,111600.0
2012-02-16 12:00:00,12.72,12.73,12.72,12.73,42000.0,8.9969,9.004,8.9969,9.004,42000.0
2012-02-16 12:05:00,12.73,12.74,12.72,12.74,71200.0,9.004,9.0111,8.9969,9.0111,71200.0
2012-02-16 12:10:00,12.73,12.74,12.72,12.74,62800.0,9.004,9.0111,8.9969,9.0111,62800.0
2012-02-16 12:15:00,12.74,12.74,12.72,12.72,82000.0,9.0111,9.0111,8.9969,8.9969,82000.0
2012-02-16 12:20:00,12.72,12.72,12.72,12.72,75200.0,8.9969,8.9969,8.9969,8.9969,75200.0
2012-02-16 12:25:00,12.72,12.72,12.72,12.72,68000.0,8.9969,8.9969,8.9969,8.9969,68000.0
2012-02-16 12:30:00,12.72,12.72,12.72,12.72,23200.0,8.9969,8.9969,8.9969,8.9969,23200.0
2012-02-16 12:35:00,12.72,12.72,12.71,12.72,70400.0,8.9969,8.9969,8.9898,8.9969,70400.0
2012-02-16 12:40:00,12.72,12.72,12.71,12.72,48000.0,8.9969,8.9969,8.9898,8.9969,48000.0
2012-02-16 12:45:00,12.72,12.72,12.71,12.72,25600.0,8.9969,8.9969,8.9898,8.9969,25600.0
2012-02-16 12:50:00,12.72,12.73,12.72,12.72,30000.0,8.9969,9.004,8.9969,8.9969,30000.0
2012-02-16 12:55:00,12.72,12.72,12.71,12.71,42800.0,8.9969,8.9969,8.9898,8.9898,42800.0
2012-02-16 13:00:00,12.71,12.71,12.7,12.71,40000.0,8.9898,8.9898,8.9828,8.9898,40000.0
2012-02-16 13:05:00,12.71,12.71,12.7,12.7,25200.0,8.9898,8.9898,8.9828,8.9828,25200.0
2012-02-16 13:10:00,12.7,12.71,12.7,12.7,80400.0,8.9828,8.9898,8.9828,8.9828,80400.0
2012-02-16 13:15:00,12.71,12.71,12.7,12.7,23200.0,8.9898,8.9898,8.9828,8.9828,23200.0
2012-02-16 13:20:00,12.7,12.7,12.69,12.69,36000.0,8.9828,8.9828,8.9757,8.9757,36000.0
2012-02-16 13:25:00,12.69,12.69,12.69,12.69,44800.0,8.9757,8.9757,8.9757,8.9757,44800.0
2012-02-16 13:30:00,12.69,12.69,12.68,12.69,43600.0,8.9757,8.9757,8.9686,8.9757,43600.0
2012-02-16 13:35:00,12.69,12.7,12.68,12.68,79200.0,8.9757,8.9828,8.9686,8.9686,79200.0
2012-02-16 13:40:00,12.68,12.68,12.67,12.67,20000.0,8.9686,8.9686,8.9615,8.9615,20000.0
2012-02-16 13:45:00,12.67,12.68,12.67,12.68,17600.0,8.9615,8.9686,8.9615,8.9686,17600.0
2012-02-16 13:50:00,12.68,12.68,12.67,12.68,26400.0,8.9686,8.9686,8.9615,8.9686,26400.0
2012-02-16 13:55:00,12.68,12.69,12.68,12.69,17200.0,8.9686,8.9757,8.9686,8.9757,17200.0
2012-02-16 14:00:00,12.69,12.69,12.69,12.69,23200.0,8.9757,8.9757,8.9757,8.9757,23200.0
2012-02-16 14:05:00,12.69,12.69,12.68,12.69,36000.0,8.9757,8.9757,8.9686,8.9757,36000.0
2012-02-16 14:10:00,12.69,12.7,12.69,12.69,52000.0,8.9757,8.9828,8.9757,8.9757,52000.0
2012-02-16 14:15:00,12.69,12.71,12.68,12.71,103600.0,8.9757,8.9898,8.9686,8.9898,103600.0
2012-02-16 14:20:00,12.71,12.71,12.7,12.7,92000.0,8.9898,8.9898,8.9828,8.9828,92000.0
2012-02-16 14:25:00,12.7,12.71,12.7,12.7,51600.0,8.9828,8.9898,8.9828,8.9828,51600.0
2012-02-16 14:30:00,12.7,12.7,12.7,12.7,58800.0,8.9828,8.9828,8.9828,8.9828,58800.0
2012-02-16 14:35:00,12.7,12.7,12.68,12.68,220800.0,8.9828,8.9828,8.9686,8.9686,220800.0
2012-02-16 14:40:00,12.68,12.68,12.68,12.68,51200.0,8.9686,8.9686,8.9686,8.9686,51200.0
2012-02-16 14:45:00,12.68,12.69,12.68,12.69,62000.0,8.9686,8.9757,8.9686,8.9757,62000.0
2012-02-16 14:50:00,12.69,12.69,12.67,12.67,59600.0,8.9757,8.9757,8.9615,8.9615,59600.0
2012-02-16 14:55:00,12.67,12.67,12.66,12.67,126800.0,8.9615,8.9615,8.9545,8.9615,126800.0
2012-02-16 15:00:00,12.67,12.67,12.66,12.67,92000.0,8.9615,8.9615,8.9545,8.9615,92000.0
2012-02-16 15:05:00,12.66,12.68,12.66,12.68,68000.0,8.9545,8.9686,8.9545,8.9686,68000.0
2012-02-16 15:10:00,12.68,12.68,12.67,12.68,61600.0,8.9686,8.9686,8.9615,8.9686,61600.0
2012-02-16 15:15:00,12.68,12.7,12.68,12.7,41200.0,8.9686,8.9828,8.9686,8.9828,41200.0
2012-02-16 15:20:00,12.7,12.7,12.69,12.69,67600.0,8.9828,8.9828,8.9757,8.9757,67600.0
2012-02-16 15:25:00,12.69,12.69,12.68,12.68,58800.0,8.9757,8.9757,8.9686,8.9686,58800.0
2012-02-16 15:30:00,12.69,12.69,12.69,12.69,130800.0,8.9757,8.9757,8.9757,8.9757,130800.0
2012-02-16 15:35:00,12.69,12.7,12.69,12.69,108000.0,8.9757,8.9828,8.9757,8.9757,108000.0
2012-02-16 15:40:00,12.69,12.7,12.69,12.69,165200.0,8.9757,8.9828,8.9757,8.9757,165200.0
2012-02-16 15:45:00,12.7,12.7,12.69,12.69,166000.0,8.9828,8.9828,8.9757,8.9757,166000.0
2012-02-16 15:50:00,12.69,12.7,12.68,12.69,219200.0,8.9757,8.9828,8.9686,8.9757,219200.0
2012-02-16 15:55:00,12.69,12.7,12.69,12.7,187600.0,8.9757,8.9828,8.9757,8.9828,187600.0
2012-02-17 09:30:00,12.7,12.74,12.7,12.72,1521200.0,8.9828,9.0111,8.9828,8.9969,1521200.0
2012-02-17 09:35:00,12.72,12.74,12.72,12.72,93600.0,8.9969,9.0111,8.9969,8.9969,93600.0
2012-02-17 09:40:00,12.72,12.77,12.72,12.77,82000.0,8.9969,9.0323,8.9969,9.0323,82000.0
2012-02-17 09:45:00,12.77,12.79,12.74,12.74,124000.0,9.0323,9.0464,9.0111,9.0111,124000.0
2012-02-17 09:50:00,12.74,12.74,12.71,12.71,151200.0,9.0111,9.0111,8.9898,8.9898,151200.0
2012-02-17 09:55:00,12.71,12.75,12.71,12.75,134800.0,8.9898,9.0181,8.9898,9.0181,134800.0
2012-02-17 10:00:00,12.75,12.75,12.73,12.73,126400.0,9.0181,9.0181,9.004,9.004,126400.0
2012-02-17 10:05:00,12.73,12.73,12.71,12.72,101200.0,9.004,9.004,8.9898,8.9969,101200.0
2012-02-17 10:10:00,12.72,12.72,12.71,12.71,80400.0,8.9969,8.9969,8.9898,8.9898,80400.0
2012-02-17 10:15:00,12.71,12.73,12.71,12.71,94000.0,8.9898,9.004,8.9898,8.9898,94000.0
2012-02-17 10:20:00,12.71,12.72,12.7,12.71,70400.0,8.9898,8.9969,8.9828,8.9898,70400.0
2012-02-17 10:25:00,12.71,12.72,12.7,12.7,60000.0,8.9898,8.9969,8.9828,8.9828,60000.0
2012-02-17 10:30:00,12.7,12.74,12.7,12.72,185600.0,8.9828,9.0111,8.9828,8.9969,185600.0
2012-02-17 10:35:00,12.72,12.74,12.72,12.72,67600.0,8.9969,9.0111,8.9969,8.9969,67600.0
2012-02-17 10:40:00,12.72,12.74,12.72,12.72,64400.0,8.9969,9.0111,8.9969,8.9969,64400.0
2012-02-17 10:45:00,12.72,12.72,12.71,12.71,84400.0,8.9969,8.9969,8.9898,8.9898,84400.0
2012-02-17 10:50:00,12.71,12.71,12.68,12.68,57600.0,8.9898,8.9898,8.9686,8.9686,57600.0
2012-02-17 10:55:00,12.68,12.68,12.67,12.67,54800.0,8.9686,8.9686,8.9615,8.9615,54800.0
2012-02-17 11:00:00,12.67,12.67,12.65,12.66,69600.0,8.9615,8.9615,8.9474,8.9545,69600.0
2012-02-17 11:05:00,12.67,12.68,12.66,12.68,126000.0,8.9615,8.9686,8.9545,8.9686,126000.0
2012-02-17 11:10:00,12.68,12.69,12.68,12.69,125200.0,8.9686,8.9757,8.9686,8.9757,125200.0
2012-02-17 11:15:00,12.69,12.69,12.68,12.69,67200.0,8.9757,8.9757,8.9686,8.9757,67200.0
2012-02-17 11:20:00,12.69,12.69,12.68,12.69,50800.0,8.9757,8.9757,8.9686,8.9757,50800.0
2012-02-17 11:25:00,12.69,12.69,12.68,12.69,82800.0,8.9757,8.9757,8.9686,8.9757,82800.0
2012-02-17 11:30:00,12.69,12.69,12.67,12.68,73200.0,8.9757,8.9757,8.9615,8.9686,73200.0
2012-02-17 11:35:00,12.68,12.68,12.67,12.68,31600.0,8.9686,8.9686,8.9615,8.9686,31600.0
2012-02-17 11:40:00,12.68,12.68,12.67,12.67,42000.0,8.9686,8.9686,8.9615,8.9615,42000.0
2012-02-17 11:45:00,12.67,12.68,12.66,12.66,65200.0,8.9615,8.9686,8.9545,8.9545,65200.0
2012-02-17 11:50:00,12.66,12.67,12.65,12.67,67200.0,8.9545,8.9615,8.9474,8.9615,67200.0
2012-02-17 11:55:00,12.67,12.67,12.66,12.67,81600.0,8.9615,8.9615,8.9545,8.9615,81600.0
2012-02-17 12:00:00,12.67,12.67,12.65,12.65,44400.0,8.9615,8.9615,8.9474,8.9474,44400.0
2012-02-17 12:05:00,12.65,12.65,12.64,12.64,68400.0,8.9474,8.9474,8.9403,8.9403,68400.0
2012-02-17 12:10:00,12.64,12.64,12.63,12.63,33200.0,8.9403,8.9403,8.9333,8.9333,33200.0
2012-02-17 12:15:00,12.64,12.65,12.63,12.65,30800.0,8.9403,8.9474,8.9333,8.9474,30800.0
2012-02-17 12:20:00,12.65,12.65,12.64,12.64,50000.0,8.9474,8.9474,8.9403,8.9403,50000.0
2012-02-17 12:25:00,12.64,12.64,12.64,12.64,24400.0,8.9403,8.9403,8.9403,8.9403,24400.0
2012-02-17 12:30:00,12.64,12.66,12.64,12.66,66400.0,8.9403,8.9545,8.9403,8.9545,66400.0
2012-02-17 12:35:00,12.66,12.67,12.66,12.67,39200.0,8.9545,8.9615,8.9545,8.9615,39200.0
2012-02-17 12:40:00,12.67,12.67,12.67,12.67,24800.0,8.9615,8.9615,8.9615,8.9615,24800.0
2012-02-17 12:45:00,12.67,12.67,12.66,12.66,33200.0,8.9615,8.9615,8.9545,8.9545,33200.0
2012-02-17 12:50:00,12.66,12.66,12.66,12.66,23200.0,8.9545,8.9545,8.9545,8.9545,23200.0
2012-02-17 12:55:00,12.66,12.66,12.66,12.66,23200.0,8.9545,8.9545,8.9545,8.9545,23200.0
2012-02-17 13:00:00,12.66,12.66,12.66,12.66,20800.0,8.9545,8.9545,8.9545,8.9545,20800.0
2012-02-17 13:05:00,12.66,12.67,12.66,12.66,43600.0,8.9545,8.9615,8.9545,8.9545,43600.0
2012-02-17 13:10:00,12.67,12.68,12.67,12.68,48400.0,8.9615,8.9686,8.9615,8.9686,48400.0
2012-02-17 13:15:00,12.68,12.68,12.68,12.68,33600.0,8.9686,8.9686,8.9686,8.9686,33600.0
2012-02-17 13:20:00,12.68,12.68,12.68,12.68,24800.0,8.9686,8.9686,8.9686,8.9686,24800.0
2012-02-17 13:25:00,12.68,12.69,12.68,12.69,46400.0,8.9686,8.9757,8.9686,8.9757,46400.0
2012-02-17 13:30:00,12.69,12.7,12.69,12.7,40800.0,8.9757,8.9828,8.9757,8.9828,40800.0
2012-02-17 13:35:00,12.7,12.71,12.7,12.7,36800.0,8.9828,8.9898,8.9828,8.9828,36800.0
2012-02-17 13:40:00,12.7,12.71,12.7,12.7,39200.0,8.9828,8.9898,8.9828,8.9828,39200.0
2012-02-17 13:45:00,12.7,12.71,12.7,12.7,26400.0,8.9828,8.9898,8.9828,8.9828,26400.0
2012-02-17 13:50:00,12.7,12.71,12.7,12.71,126800.0,8.9828,8.9898,8.9828,8.9898,126800.0
2012-02-17 13:55:00,12.71,12.72,12.71,12.72,53200.0,8.9898,8.9969,8.9898,8.9969,53200.0
2012-02-17 14:00:00,12.72,12.72,12.72,12.72,36000.0,8.9969,8.9969,8.9969,8.9969,36000.0
2012-02-17 14:05:00,12.72,12.72,12.72,12.72,27200.0,8.9969,8.9969,8.9969,8.9969,27200.0
2012-02-17 14:10:00,12.72,12.72,12.72,12.72,51600.0,8.9969,8.9969,8.9969,8.9969,51600.0
2012-02-17 14:15:00,12.72,12.72,12.72,12.72,66000.0,8.9969,8.9969,8.9969,8.9969,66000.0
2012-02-17 14:20:00,12.72,12.72,12.72,12.72,43600.0,8.9969,8.9969,8.9969,8.9969,43600.0
2012-02-17 14:25:00,12.72,12.73,12.72,12.72,39600.0,8.9969,9.004,8.9969,8.9969,39600.0
2012-02-17 14:30:00,12.72,12.73,12.72,12.73,48000.0,8.9969,9.004,8.9969,9.004,48000.0
2012-02-17 14:35:00,12.73,12.73,12.73,12.73,38000.0,9.004,9.004,9.004,9.004,38000.0
2012-02-17 14:40:00,12.73,12.73,12.72,12.72,100000.0,9.004,9.004,8.9969,8.9969,100000.0
2012-02-17 14:45:00,12.72,12.72,12.72,12.72,54800.0,8.9969,8.9969,8.9969,8.9969,54800.0
2012-02-17 14:50:00,12.72,12.72,12.72,12.72,39200.0,8.9969,8.9969,8.9969,8.9969,39200.0
2012-02-17 14:55:00,12.72,12.72,12.71,12.72,42800.0,8.9969,8.9969,8.9898,8.9969,42800.0
2012-02-17 15:00:00,12.72,12.72,12.71,12.71,67600.0,8.9969,8.9969,8.9898,8.9898,67600.0
2012-02-17 15:05:00,12.72,12.72,12.71,12.72,116400.0,8.9969,8.9969,8.9898,8.9969,116400.0
2012-02-17 15:10:00,12.72,12.72,12.72,12.72,36400.0,8.9969,8.9969,8.9969,8.9969,36400.0
2012-02-17 15:15:00,12.72,12.72,12.71,12.72,168000.0,8.9969,8.9969,8.9898,8.9969,168000.0
2012-02-17 15:20:00,12.72,12.73,12.72,12.73,102800.0,8.9969,9.004,8.9969,9.004,102800.0
2012-02-17 15:25:00,12.73,12.74,12.73,12.73,115600.0,9.004,9.0111,9.004,9.004,115600.0
2012-02-17 15:30:00,12.73,12.73,12.72,12.72,102400.0,9.004,9.004,8.9969,8.9969,102400.0
2012-02-17 15:35:00,12.72,12.72,12.7,12.71,112800.0,8.9969,8.9969,8.9828,8.9898,112800.0
2012-02-17 15:40:00,12.71,12.71,12.7,12.7,104000.0,8.9898,8.9898,8.9828,8.9828,104000.0
2012-02-17 15:45:00,12.7,12.7,12.69,12.7,86000.0,8.9828,8.9828,8.9757,8.9828,86000.0
2012-02-17 15:50:00,12.69,12.69,12.68,12.68,230800.0,8.9757,8.9757,8.9686,8.9686,230800.0
2012-02-17 15:55:00,12.68,12.69,12.68,12.69,296400.0,8.9686,8.9757,8.9686,8.9757,296400.0
2012-02-21 09:30:00,12.71,12.71,12.66,12.66,169600.0,8.9898,8.9898,8.9545,8.9545,169600.0
2012-02-21 09:35:00,12.67,12.67,12.64,12.65,74400.0,8.9615,8.9615,8.9403,8.9474,74400.0
2012-02-21 09:40:00,12.65,12.65,12.63,12.65,119200.0,8.9474,8.9474,8.9333,8.9474,119200.0
2012-02-21 09:45:00,12.65,12.66,12.59,12.6,137200.0,8.9474,8.9545,8.905,8.912,137200.0
2012-02-21 09:50:00,12.6,12.63,12.59,12.63,114800.0,8.912,8.9333,8.905,8.9333,114800.0
2012-02-21 09:55:00,12.61,12.63,12.61,12.62,92000.0,8.9191,8.9333,8.9191,8.9262,92000.0
2012-02-21 10:00:00,12.62,12.63,12.61,12.63,70000.0,8.9262,8.9333,8.9191,8.9333,70000.0
2012-02-21 10:05:00,12.63,12.64,12.62,12.63,75200.0,8.9333,8.9403,8.9262,8.9333,75200.0
2012-02-21 10:10:00,12.63,12.65,12.63,12.65,70400.0,8.9333,8.9474,8.9333,8.9474,70400.0
2012-02-21 10:15:00,12.65,12.65,12.64,12.64,45200.0,8.9474,8.9474,8.9403,8.9403,45200.0
2012-02-21 10:20:00,12.65,12.66,12.65,12.65,28800.0,8.9474,8.9545,8.9474,8.9474,28800.0
2012-02-21 10:25:00,12.66,12.66,12.65,12.65,56000.0,8.9545,8.9545,8.9474,8.9474,56000.0
2012-02-21 10:30:00,12.65,12.68,12.65,12.68,26400.0,8.9474,8.9686,8.9474,8.9686,26400.0
2012-02-21 10:35:00,12.68,12.7,12.68,12.7,39200.0,8.9686,8.9828,8.9686,8.9828,39200.0
2012-02-21 10:40:00,12.7,12.71,12.7,12.71,28800.0,8.9828,8.9898,8.9828,8.9898,28800.0
2012-02-21 10:45:00,12.71,12.72,12.71,12.72,26800.0,8.9898,8.9969,8.9898,8.9969,26800.0
2012-02-21 10:50:00,12.71,12.72,12.71,12.71,17200.0,8.9898,8.9969,8.9898,8.9898,17200.0
2012-02-21 10:55:00,12.71,12.72,12.71,12.72,66000.0,8.9898,8.9969,8.9898,8.9969,66000.0
2012-02-21 11:00:00,12.72,12.73,12.72,12.73,36800.0,8.9969,9.004,8.9969,9.004,36800.0
2012-02-21 11:05:00,12.73,12.74,12.72,12.73,16400.0,9.004,9.0111,8.9969,9.004,16400.0
2012-02-21 11:10:00,12.74,12.74,12.72,12.72,30400.0,9.0111,9.0111,8.9969,8.9969,30400.0
2012-02-21 11:15:00,12.72,12.73,12.72,12.73,17600.0,8.9969,9.004,8.9969,9.004,17600.0
2012-02-21 11:20:00,12.73,12.74,12.73,12.74,19600.0,9.004,9.0111,9.004,9.0111,19600.0
2012-02-21 11:25:00,12.74,12.74,12.73,12.73,25200.0,9.0111,9.0111,9.004,9.004,25200.0
2012-02-21 11:30:00,12.74,12.74,12.73,12.74,17200.0,9.0111,9.0111,9.004,9.0111,17200.0
2012-02-21 11:35:00,12.74,12.74,12.71,12.71,47200.0,9.0111,9.0111,8.9898,8.9898,47200.0
2012-02-21 11:40:00,12.71,12.73,12.71,12.72,20800.0,8.9898,9.004,8.9898,8.9969,20800.0
2012-02-21 11:45:00,12.72,12.72,12.72,12.72,19200.0,8.9969,8.9969,8.9969,8.9969,19200.0
2012-02-21 11:50:00,12.72,12.72,12.72,12.72,11200.0,8.9969,8.9969,8.9969,8.9969,11200.0
2012-02-21 11:55:00,12.72,12.73,12.72,12.72,16800.0,8.9969,9.004,8.9969,8.9969,16800.0
2012-02-21 12:00:00,12.72,12.75,12.72,12.75,74000.0,8.9969,9.0181,8.9969,9.0181,74000.0
2012-02-21 12:05:00,12.75,12.77,12.75,12.76,56800.0,9.0181,9.0323,9.0181,9.0252,56800.0
2012-02-21 12:10:00,12.75,12.75,12.74,12.74,22000.0,9.0181,9.0181,9.0111,9.0111,22000.0
2012-02-21 12:15:00,12.74,12.74,12.71,12.71,39200.0,9.0111,9.0111,8.9898,8.9898,39200.0
2012-02-21 12:20:00,12.71,12.71,12.7,12.7,29600.0,8.9898,8.9898,8.9828,8.9828,29600.0
2012-02-21 12:25:00,12.71,12.71,12.7,12.71,12400.0,8.9898,8.9898,8.9828,8.9898,12400.0
2012-02-21 12:30:00,12.71,12.72,12.71,12.72,7200.0,8.9898,8.9969,8.9898,8.9969,7200.0
2012-02-21 12:35:00,12.72,12.72,12.71,12.71,21200.0,8.9969,8.9969,8.9898,8.9898,21200.0
2012-02-21 12:40:00,12.71,12.72,12.7,12.7,14800.0,8.9898,8.9969,8.9828,8.9828,14800.0
2012-02-21 12:45:00,12.71,12.71,12.7,12.7,15200.0,8.9898,8.9898,8.9828,8.9828,15200.0
2012-02-21 12:50:00,12.7,12.71,12.7,12.7,14400.0,8.9828,8.9898,8.9828,8.9828,14400.0
2012-02-21 12:55:00,12.71,12.71,12.7,12.7,13600.0,8.9898,8.9898,8.9828,8.9828,13600.0
2012-02-21 13:00:00,12.7,12.7,12.69,12.69,39600.0,8.9828,8.9828,8.9757,8.9757,39600.0
2012-02-21 13:05:00,12.69,12.7,12.69,12.7,32800.0,8.9757,8.9828,8.9757,8.9828,32800.0
2012-02-21 13:10:00,12.71,12.71,12.7,12.7,17600.0,8.9898,8.9898,8.9828,8.9828,17600.0
2012-02-21 13:15:00,12.7,12.7,12.7,12.7,16000.0,8.9828,8.9828,8.9828,8.9828,16000.0
2012-02-21 13:20:00,12.7,12.71,12.7,12.7,20800.0,8.9828,8.9898,8.9828,8.9828,20800.0
2012-02-21 13:25:00,12.7,12.71,12.7,12.7,13200.0,8.9828,8.9898,8.9828,8.9828,13200.0
2012-02-21 13:30:00,12.7,12.71,12.7,12.71,16000.0,8.9828,8.9898,8.9828,8.9898,16000.0
2012-02-21 13:35:00,12.71,12.71,12.7,12.7,25200.0,8.9898,8.9898,8.9828,8.9828,25200.0
2012-02-21 13:40:00,12.7,12.71,12.7,12.71,139200.0,8.9828,8.9898,8.9828,8.9898,139200.0
2012-02-21 13:45:00,12.7,12.71,12.7,12.7,30000.0,8.9828,8.9898,8.9828,8.9828,30000.0
2012-02-21 13:50:00,12.7,12.71,12.7,12.7,26400.0,8.9828,8.9898,8.9828,8.9828,26400.0
2012-02-21 13:55:00,12.7,12.71,12.7,12.7,66000.0,8.9828,8.9898,8.9828,8.9828,66000.0
2012-02-21 14:00:00,12.7,12.71,12.7,12.7,33600.0,8.9828,8.9898,8.9828,8.9828,33600.0
2012-02-21 14:05:00,12.7,12.71,12.69,12.7,59600.0,8.9828,8.9898,8.9757,8.9828,59600.0
2012-02-21 14:10:00,12.7,12.7,12.67,12.67,118000.0,8.9828,8.9828,8.9615,8.9615,118000.0
2012-02-21 14:15:00,12.67,12.67,12.66,12.66,59200.0,8.9615,8.9615,8.9545,8.9545,59200.0
2012-02-21 14:20:00,12.66,12.68,12.66,12.68,78800.0,8.9545,8.9686,8.9545,8.9686,78800.0
2012-02-21 14:25:00,12.68,12.69,12.68,12.68,72400.0,8.9686,8.9757,8.9686,8.9686,72400.0
2012-02-21 14:30:00,12.68,12.69,12.68,12.68,52800.0,8.9686,8.9757,8.9686,8.9686,52800.0
2012-02-21 14:35:00,12.68,12.68,12.66,12.66,98400.0,8.9686,8.9686,8.9545,8.9545,98400.0
2012-02-21 14:40:00,12.66,12.67,12.65,12.66,148800.0,8.9545,8.9615,8.9474,8.9545,148800.0
2012-02-21 14:45:00,12.67,12.68,12.66,12.68,138000.0,8.9615,8.9686,8.9545,8.9686,138000.0
2012-02-21 14:50:00,12.68,12.69,12.67,12.67,172400.0,8.9686,8.9757,8.9615,8.9615,172400.0
2012-02-21 14:55:00,12.66,12.69,12.66,12.69,73600.0,8.9545,8.9757,8.9545,8.9757,73600.0
2012-02-21 15:00:00,12.69,12.7,12.68,12.69,121600.0,8.9757,8.9828,8.9686,8.9757,121600.0
2012-02-21 15:05:00,12.69,12.7,12.68,12.69,66000.0,8.9757,8.9828,8.9686,8.9757,66000.0
2012-02-21 15:10:00,12.69,12.7,12.69,12.7,58000.0,8.9757,8.9828,8.9757,8.9828,58000.0
2012-02-21 15:15:00,12.69,12.7,12.69,12.69,45200.0,8.9757,8.9828,8.9757,8.9757,45200.0
2012-02-21 15:20:00,12.69,12.71,12.69,12.7,62000.0,8.9757,8.9898,8.9757,8.9828,62000.0
2012-02-21 15:25:00,12.7,12.7,12.69,12.7,174800.0,8.9828,8.9828,8.9757,8.9828,174800.0
2012-02-21 15:30:00,12.7,12.7,12.69,12.69,92000.0,8.9828,8.9828,8.9757,8.9757,92000.0
2012-02-21 15:35:00,12.69,12.69,12.68,12.69,91200.0,8.9757,8.9757,8.9686,8.9757,91200.0
2012-02-21 15:40:00,12.69,12.69,12.68,12.68,108800.0,8.9757,8.9757,8.9686,8.9686,108800.0
2012-02-21 15:45:00,12.68,12.7,12.68,12.69,187200.0,8.9686,8.9828,8.9686,8.9757,187200.0
2012-02-21 15:50:00,12.69,12.7,12.69,12.7,274000.0,8.9757,8.9828,8.9757,8.9828,274000.0
2012-02-21 15:55:00,12.7,12.71,12.69,12.71,230800.0,8.9828,8.9898,8.9757,8.9898,230800.0
2012-02-22 09:30:00,12.68,12.76,12.68,12.75,92800.0,8.9686,9.0252,8.9686,9.0181,92800.0
2012-02-22 09:35:00,12.74,12.75,12.73,12.74,60000.0,9.0111,9.0181,9.004,9.0111,60000.0
2012-02-22 09:40:00,12.74,12.77,12.73,12.76,62800.0,9.0111,9.0323,9.004,9.0252,62800.0
2012-02-22 09:45:00,12.77,12.77,12.73,12.73,77600.0,9.0323,9.0323,9.004,9.004,77600.0
2012-02-22 09:50:00,12.73,12.74,12.71,12.72,91600.0,9.004,9.0111,8.9898,8.9969,91600.0
2012-02-22 09:55:00,12.72,12.73,12.71,12.72,37600.0,8.9969,9.004,8.9898,8.9969,37600.0
2012-02-22 10:00:00,12.71,12.75,12.69,12.74,141200.0,8.9898,9.0181,8.9757,9.0111,141200.0
2012-02-22 10:05:00,12.75,12.77,12.73,12.77,75200.0,9.0181,9.0323,9.004,9.0323,75200.0
2012-02-22 10:10:00,12.77,12.78,12.76,12.76,68400.0,9.0323,9.0394,9.0252,9.0252,68400.0
2012-02-22 10:15:00,12.75,12.77,12.74,12.77,68400.0,9.0181,9.0323,9.0111,9.0323,68400.0
2012-02-22 10:20:00,12.76,12.77,12.74,12.75,30400.0,9.0252,9.0323,9.0111,9.0181,30400.0
2012-02-22 10:25:00,12.75,12.75,12.74,12.75,32800.0,9.0181,9.0181,9.0111,9.0181,32800.0
2012-02-22 10:30:00,12.75,12.75,12.72,12.73,53600.0,9.0181,9.0181,8.9969,9.004,53600.0
2012-02-22 10:35:00,12.73,12.74,12.7,12.7,60800.0,9.004,9.0111,8.9828,8.9828,60800.0
2012-02-22 10:40:00,12.7,12.71,12.69,12.7,58000.0,8.9828,8.9898,8.9757,8.9828,58000.0
2012-02-22 10:45:00,12.7,12.7,12.68,12.7,62800.0,8.9828,8.9828,8.9686,8.9828,62800.0
2012-02-22 10:50:00,12.7,12.71,12.68,12.69,63200.0,8.9828,8.9898,8.9686,8.9757,63200.0
2012-02-22 10:55:00,12.69,12.69,12.67,12.68,41200.0,8.9757,8.9757,8.9615,8.9686,41200.0
2012-02-22 11:00:00,12.68,12.71,12.68,12.71,29600.0,8.9686,8.9898,8.9686,8.9898,29600.0
2012-02-22 11:05:00,12.71,12.72,12.7,12.71,90400.0,8.9898,8.9969,8.9828,8.9898,90400.0
2012-02-22 11:10:00,12.71,12.72,12.69,12.69,36000.0,8.9898,8.9969,8.9757,8.9757,36000.0
2012-02-22 11:15:00,12.7,12.7,12.69,12.69,50000.0,8.9828,8.9828,8.9757,8.9757,50000.0
2012-02-22 11:20:00,12.69,12.72,12.68,12.71,178000.0,8.9757,8.9969,8.9686,8.9898,178000.0
2012-02-22 11:25:00,12.71,12.72,12.7,12.7,33600.0,8.9898,8.9969,8.9828,8.9828,33600.0
2012-02-22 11:30:00,12.7,12.7,12.69,12.7,60400.0,8.9828,8.9828,8.9757,8.9828,60400.0
2012-02-22 11:35:00,12.7,12.71,12.68,12.71,154000.0,8.9828,8.9898,8.9686,8.9898,154000.0
2012-02-22 11:40:00,12.7,12.7,12.69,12.69,57200.0,8.9828,8.9828,8.9757,8.9757,57200.0
2012-02-22 11:45:00,12.69,12.7,12.69,12.69,37200.0,8.9757,8.9828,8.9757,8.9757,37200.0
2012-02-22 11:50:00,12.7,12.71,12.69,12.7,97200.0,8.9828,8.9898,8.9757,8.9828,97200.0
2012-02-22 11:55:00,12.7,12.7,12.69,12.69,18000.0,8.9828,8.9828,8.9757,8.9757,18000.0
2012-02-22 12:00:00,12.69,12.7,12.69,12.7,47600.0,8.9757,8.9828,8.9757,8.9828,47600.0
2012-02-22 12:05:00,12.7,12.7,12.69,12.69,156400.0,8.9828,8.9828,8.9757,8.9757,156400.0
2012-02-22 12:10:00,12.69,12.7,12.69,12.69,163600.0,8.9757,8.9828,8.9757,8.9757,163600.0
2012-02-22 12:15:00,12.69,12.7,12.69,12.7,30800.0,8.9757,8.9828,8.9757,8.9828,30800.0
2012-02-22 12:20:00,12.7,12.7,12.69,12.69,48800.0,8.9828,8.9828,8.9757,8.9757,48800.0
2012-02-22 12:25:00,12.69,12.71,12.69,12.7,22000.0,8.9757,8.9898,8.9757,8.9828,22000.0
2012-02-22 12:30:00,12.7,12.72,12.7,12.72,126400.0,8.9828,8.9969,8.9828,8.9969,126400.0
2012-02-22 12:35:00,12.72,12.72,12.71,12.71,24000.0,8.9969,8.9969,8.9898,8.9898,24000.0
2012-02-22 12:40:00,12.71,12.72,12.71,12.72,15200.0,8.9898,8.9969,8.9898,8.9969,15200.0
2012-02-22 12:45:00,12.72,12.72,12.72,12.72,30800.0,8.9969,8.9969,8.9969,8.9969,30800.0
2012-02-22 12:50:00,12.72,12.74,12.72,12.74,111600.0,8.9969,9.0111,8.9969,9.0111,111600.0
2012-02-22 12:55:00,12.74,12.76,12.74,12.75,106800.0,9.0111,9.0252,9.0111,9.0181,106800.0
2012-02-22 13:00:00,12.75,12.77,12.75,12.77,69600.0,9.0181,9.0323,9.0181,9.0323,69600.0
2012-02-22 13:05:00,12.77,12.8,12.77,12.8,62800.0,9.0323,9.0535,9.0323,9.0535,62800.0
2012-02-22 13:10:00,12.8,12.8,12.8,12.8,58000.0,9.0535,9.0535,9.0535,9.0535,58000.0
2012-02-22 13:15:00,12.8,12.81,12.8,12.8,70400.0,9.0535,9.0606,9.0535,9.0535,70400.0
2012-02-22 13:20:00,12.8,12.8,12.8,12.8,14400.0,9.0535,9.0535,9.0535,9.0535,14400.0
2012-02-22 13:25:00,12.8,12.82,12.8,12.81,46000.0,9.0535,9.0676,9.0535,9.0606,46000.0
2012-02-22 13:30:00,12.81,12.81,12.79,12.79,100800.0,9.0606,9.0606,9.0464,9.0464,100800.0
2012-02-22 13:35:00,12.79,12.8,12.79,12.79,60800.0,9.0464,9.0535,9.0464,9.0464,60800.0
2012-02-22 13:40:00,12.79,12.8,12.79,12.8,29200.0,9.0464,9.0535,9.0464,9.0535,29200.0
2012-02-22 13:45:00,12.79,12.8,12.79,12.8,64000.0,9.0464,9.0535,9.0464,9.0535,64000.0
2012-02-22 13:50:00,12.8,12.81,12.8,12.81,72000.0,9.0535,9.0606,9.0535,9.0606,72000.0
2012-02-22 13:55:00,12.81,12.81,12.81,12.81,39600.0,9.0606,9.0606,9.0606,9.0606,39600.0
2012-02-22 14:00:00,12.81,12.81,12.81,12.81,25600.0,9.0606,9.0606,9.0606,9.0606,25600.0
2012-02-22 14:05:00,12.81,12.82,12.81,12.81,31600.0,9.0606,9.0676,9.0606,9.0606,31600.0
2012-02-22 14:10:00,12.81,12.81,12.81,12.81,21200.0,9.0606,9.0606,9.0606,9.0606,21200.0
2012-02-22 14:15:00,12.81,12.83,12.81,12.82,38800.0,9.0606,9.0747,9.0606,9.0676,38800.0
2012-02-22 14:20:00,12.82,12.83,12.81,12.82,21600.0,9.0676,9.0747,9.0606,9.0676,21600.0
2012-02-22 14:25:00,12.82,12.82,12.8,12.81,22400.0,9.0676,9.0676,9.0535,9.0606,22400.0
2012-02-22 14:30:00,12.81,12.81,12.79,12.8,25600.0,9.0606,9.0606,9.0464,9.0535,25600.0
2012-02-22 14:35:00,12.8,12.8,12.79,12.79,28000.0,9.0535,9.0535,9.0464,9.0464,28000.0
2012-02-22 14:40:00,12.79,12.79,12.78,12.79,40800.0,9.0464,9.0464,9.0394,9.0464,40800.0
2012-02-22 14:45:00,12.79,12.8,12.79,12.79,31200.0,9.0464,9.0535,9.0464,9.0464,31200.0
2012-02-22 14:50:00,12.79,12.81,12.79,12.81,80000.0,9.0464,9.0606,9.0464,9.0606,80000.0
2012-02-22 14:55:00,12.81,12.81,12.79,12.79,26000.0,9.0606,9.0606,9.0464,9.0464,26000.0
2012-02-22 15:00:00,12.79,12.79,12.78,12.79,46800.0,9.0464,9.0464,9.0394,9.0464,46800.0
2012-02-22 15:05:00,12.79,12.8,12.79,12.8,70800.0,9.0464,9.0535,9.0464,9.0535,70800.0
2012-02-22 15:10:00,12.8,12.81,12.8,12.81,36800.0,9.0535,9.0606,9.0535,9.0606,36800.0
2012-02-22 15:15:00,12.81,12.81,12.81,12.81,76400.0,9.0606,9.0606,9.0606,9.0606,76400.0
2012-02-22 15:20:00,12.81,12.81,12.81,12.81,44400.0,9.0606,9.0606,9.0606,9.0606,44400.0
2012-02-22 15:25:00,12.81,12.82,12.8,12.81,96400.0,9.0606,9.0676,9.0535,9.0606,96400.0
2012-02-22 15:30:00,12.81,12.82,12.8,12.81,102400.0,9.0606,9.0676,9.0535,9.0606,102400.0
2012-02-22 15:35:00,12.81,12.83,12.81,12.83,105600.0,9.0606,9.0747,9.0606,9.0747,105600.0
2012-02-22 15:40:00,12.83,12.83,12.81,12.82,127200.0,9.0747,9.0747,9.0606,9.0676,127200.0
2012-02-22 15:45:00,12.82,12.83,12.81,12.81,146400.0,9.0676,9.0747,9.0606,9.0606,146400.0
2012-02-22 15:50:00,12.81,12.82,12.81,12.82,236800.0,9.0606,9.0676,9.0606,9.0676,236800.0
2012-02-22 15:55:00,12.82,12.83,12.81,12.83,378400.0,9.0676,9.0747,9.0606,9.0747,378400.0
2012-02-23 09:30:00,12.77,12.82,12.77,12.8,86000.0,9.0323,9.0676,9.0323,9.0535,86000.0
2012-02-23 09:35:00,12.8,12.85,12.8,12.84,118000.0,9.0535,9.0889,9.0535,9.0818,118000.0
2012-02-23 09:40:00,12.85,12.86,12.84,12.84,96800.0,9.0889,9.0959,9.0818,9.0818,96800.0
2012-02-23 09:45:00,12.84,12.88,12.84,12.87,163200.0,9.0818,9.1101,9.0818,9.103,163200.0
2012-02-23 09:50:00,12.87,12.88,12.83,12.85,153200.0,9.103,9.1101,9.0747,9.0889,153200.0
2012-02-23 09:55:00,12.85,12.86,12.83,12.83,40400.0,9.0889,9.0959,9.0747,9.0747,40400.0
2012-02-23 10:00:00,12.83,12.84,12.83,12.83,49200.0,9.0747,9.0818,9.0747,9.0747,49200.0
2012-02-23 10:05:00,12.83,12.83,12.81,12.81,102800.0,9.0747,9.0747,9.0606,9.0606,102800.0
2012-02-23 10:10:00,12.81,12.82,12.8,12.81,76400.0,9.0606,9.0676,9.0535,9.0606,76400.0
2012-02-23 10:15:00,12.81,12.85,12.81,12.84,102400.0,9.0606,9.0889,9.0606,9.0818,102400.0
2012-02-23 10:20:00,12.84,12.85,12.83,12.83,65600.0,9.0818,9.0889,9.0747,9.0747,65600.0
2012-02-23 10:25:00,12.83,12.85,12.83,12.84,48400.0,9.0747,9.0889,9.0747,9.0818,48400.0
2012-02-23 10:30:00,12.84,12.87,12.84,12.86,70000.0,9.0818,9.103,9.0818,9.0959,70000.0
2012-02-23 10:35:00,12.86,12.87,12.85,12.87,64400.0,9.0959,9.103,9.0889,9.103,64400.0
2012-02-23 10:40:00,12.87,12.89,12.87,12.88,48800.0,9.103,9.1172,9.103,9.1101,48800.0
2012-02-23 10:45:00,12.88,12.88,12.86,12.86,45600.0,9.1101,9.1101,9.0959,9.0959,45600.0
2012-02-23 10:50:00,12.86,12.92,12.85,12.91,150000.0,9.0959,9.1384,9.0889,9.1313,150000.0
2012-02-23 10:55:00,12.91,12.93,12.91,12.92,75600.0,9.1313,9.1454,9.1313,9.1384,75600.0
2012-02-23 11:00:00,12.92,12.94,12.92,12.92,64400.0,9.1384,9.1525,9.1384,9.1384,64400.0
2012-02-23 11:05:00,12.92,12.93,12.92,12.93,48400.0,9.1384,9.1454,9.1384,9.1454,48400.0
2012-02-23 11:10:00,12.93,12.95,12.93,12.94,132800.0,9.1454,9.1596,9.1454,9.1525,132800.0
2012-02-23 11:15:00,12.95,12.95,12.94,12.94,61200.0,9.1596,9.1596,9.1525,9.1525,61200.0
2012-02-23 11:20:00,12.94,12.95,12.93,12.94,116000.0,9.1525,9.1596,9.1454,9.1525,116000.0
2012-02-23 11:25:00,12.94,12.97,12.94,12.96,84800.0,9.1525,9.1737,9.1525,9.1667,84800.0
2012-02-23 11:30:00,12.96,12.97,12.94,12.94,37200.0,9.1667,9.1737,9.1525,9.1525,37200.0
2012-02-23 11:35:00,12.94,12.94,12.91,12.91,163200.0,9.1525,9.1525,9.1313,9.1313,163200.0
2012-02-23 11:40:00,12.91,12.92,12.91,12.91,44000.0,9.1313,9.1384,9.1313,9.1313,44000.0
2012-02-23 11:45:00,12.91,12.93,12.91,12.92,87200.0,9.1313,9.1454,9.1313,9.1384,87200.0
2012-02-23 11:50:00,12.92,12.93,12.92,12.93,22000.0,9.1384,9.1454,9.1384,9.1454,22000.0
2012-02-23 11:55:00,12.93,12.93,12.92,12.93,37600.0,9.1454,9.1454,9.1384,9.1454,37600.0
2012-02-23 12:00:00,12.93,12.93,12.93,12.93,32000.0,9.1454,9.1454,9.1454,9.1454,32000.0
2012-02-23 12:05:00,12.93,12.95,12.93,12.95,152800.0,9.1454,9.1596,9.1454,9.1596,152800.0
2012-02-23 12:10:00,12.95,12.95,12.94,12.94,52800.0,9.1596,9.1596,9.1525,9.1525,52800.0
2012-02-23 12:15:00,12.94,12.94,12.94,12.94,26800.0,9.1525,9.1525,9.1525,9.1525,26800.0
2012-02-23 12:20:00,12.94,12.95,12.94,12.95,58000.0,9.1525,9.1596,9.1525,9.1596,58000.0
2012-02-23 12:25:00,12.96,12.97,12.96,12.97,46400.0,9.1667,9.1737,9.1667,9.1737,46400.0
2012-02-23 12:30:00,12.97,12.98,12.96,12.97,65600.0,9.1737,9.1808,9.1667,9.1737,65600.0
2012-02-23 12:35:00,12.97,12.98,12.97,12.98,29600.0,9.1737,9.1808,9.1737,9.1808,29600.0
2012-02-23 12:40:00,12.97,12.97,12.97,12.97,29200.0,9.1737,9.1737,9.1737,9.1737,29200.0
2012-02-23 12:45:00,12.96,12.96,12.94,12.95,81200.0,9.1667,9.1667,9.1525,9.1596,81200.0
2012-02-23 12:50:00,12.95,12.95,12.93,12.93,25200.0,9.1596,9.1596,9.1454,9.1454,25200.0
2012-02-23 12:55:00,12.93,12.94,12.93,12.93,31600.0,9.1454,9.1525,9.1454,9.1454,31600.0
2012-02-23 13:00:00,12.93,12.94,12.93,12.94,39200.0,9.1454,9.1525,9.1454,9.1525,39200.0
2012-02-23 13:05:00,12.94,12.94,12.92,12.92,42000.0,9.1525,9.1525,9.1384,9.1384,42000.0
2012-02-23 13:10:00,12.93,12.93,12.91,12.92,46800.0,9.1454,9.1454,9.1313,9.1384,46800.0
2012-02-23 13:15:00,12.92,12.92,12.91,12.92,24000.0,9.1384,9.1384,9.1313,9.1384,24000.0
2012-02-23 13:20:00,12.92,12.92,12.91,12.92,50800.0,9.1384,9.1384,9.1313,9.1384,50800.0
2012-02-23 13:25:00,12.92,12.93,12.92,12.92,107200.0,9.1384,9.1454,9.1384,9.1384,107200.0
2012-02-23 13:30:00,12.93,12.93,12.92,12.92,56000.0,9.1454,9.1454,9.1384,9.1384,56000.0
2012-02-23 13:35:00,12.92,12.92,12.91,12.91,73200.0,9.1384,9.1384,9.1313,9.1313,73200.0
2012-02-23 13:40:00,12.92,12.92,12.91,12.92,100800.0,9.1384,9.1384,9.1313,9.1384,100800.0
2012-02-23 13:45:00,12.92,12.94,12.92,12.93,85200.0,9.1384,9.1525,9.1384,9.1454,85200.0
2012-02-23 13:50:00,12.93,12.94,12.93,12.94,57200.0,9.1454,9.1525,9.1454,9.1525,57200.0
2012-02-23 13:55:00,12.94,12.95,12.93,12.94,48000.0,9.1525,9.1596,9.1454,9.1525,48000.0
2012-02-23 14:00:00,12.94,12.95,12.93,12.94,46000.0,9.1525,9.1596,9.1454,9.1525,46000.0
2012-02-23 14:05:00,12.94,12.94,12.93,12.94,38800.0,9.1525,9.1525,9.1454,9.1525,38800.0
2012-02-23 14:10:00,12.94,12.95,12.93,12.94,50400.0,9.1525,9.1596,9.1454,9.1525,50400.0
2012-02-23 14:15:00,12.94,12.95,12.94,12.95,31200.0,9.1525,9.1596,9.1525,9.1596,31200.0
2012-02-23 14:20:00,12.95,12.95,12.94,12.94,33600.0,9.1596,9.1596,9.1525,9.1525,33600.0
2012-02-23 14:25:00,12.94,12.94,12.93,12.94,64000.0,9.1525,9.1525,9.1454,9.1525,64000.0
2012-02-23 14:30:00,12.94,12.94,12.93,12.94,44400.0,9.1525,9.1525,9.1454,9.1525,44400.0
2012-02-23 14:35:00,12.94,12.95,12.94,12.95,26400.0,9.1525,9.1596,9.1525,9.1596,26400.0
2012-02-23 14:40:00,12.95,12.95,12.93,12.93,34000.0,9.1596,9.1596,9.1454,9.1454,34000.0
2012-02-23 14:45:00,12.94,12.95,12.93,12.93,21600.0,9.1525,9.1596,9.1454,9.1454,21600.0
2012-02-23 14:50:00,12.93,12.95,12.93,12.95,77200.0,9.1454,9.1596,9.1454,9.1596,77200.0
2012-02-23 14:55:00,12.95,12.96,12.95,12.96,38000.0,9.1596,9.1667,9.1596,9.1667,38000.0
2012-02-23 15:00:00,12.95,12.96,12.95,12.95,42400.0,9.1596,9.1667,9.1596,9.1596,42400.0
2012-02-23 15:05:00,12.94,12.96,12.94,12.96,29600.0,9.1525,9.1667,9.1525,9.1667,29600.0
2012-02-23 15:10:00,12.96,12.97,12.95,12.96,49200.0,9.1667,9.1737,9.1596,9.1667,49200.0
2012-02-23 15:15:00,12.96,12.98,12.96,12.98,58000.0,9.1667,9.1808,9.1667,9.1808,58000.0
2012-02-23 15:20:00,12.99,12.99,12.99,12.99,112000.0,9.1879,9.1879,9.1879,9.1879,112000.0
2012-02-23 15:25:00,12.99,12.99,12.97,12.97,61600.0,9.1879,9.1879,9.1737,9.1737,61600.0
2012-02-23 15:30:00,12.98,12.99,12.97,12.98,134800.0,9.1808,9.1879,9.1737,9.1808,134800.0
2012-02-23 15:35:00,12.98,12.98,12.97,12.97,82400.0,9.1808,9.1808,9.1737,9.1737,82400.0
2012-02-23 15:40:00,12.97,12.99,12.97,12.97,93600.0,9.1737,9.1879,9.1737,9.1737,93600.0
2012-02-23 15:45:00,12.98,12.99,12.97,12.98,89200.0,9.1808,9.1879,9.1737,9.1808,89200.0
2012-02-23 15:50:00,12.98,12.99,12.97,12.97,198000.0,9.1808,9.1879,9.1737,9.1737,198000.0
2012-02-23 15:55:00,12.97,12.98,12.96,12.98,562400.0,9.1737,9.1808,9.1667,9.1808,562400.0
2012-02-24 09:30:00,13.03,13.04,12.98,13.02,136800.0,9.2162,9.2232,9.1808,9.2091,136800.0
2012-02-24 09:35:00,13.02,13.04,13.0,13.0,77600.0,9.2091,9.2232,9.195,9.195,77600.0
2012-02-24 09:40:00,13.01,13.02,12.99,13.01,114400.0,9.202,9.2091,9.1879,9.202,114400.0
2012-02-24 09:45:00,13.01,13.05,13.0,13.04,211600.0,9.202,9.2303,9.195,9.2232,211600.0
2012-02-24 09:50:00,13.04,13.05,13.02,13.03,58400.0,9.2232,9.2303,9.2091,9.2162,58400.0
2012-02-24 09:55:00,13.03,13.05,13.02,13.03,52400.0,9.2162,9.2303,9.2091,9.2162,52400.0
2012-02-24 10:00:00,13.03,13.04,13.03,13.04,114800.0,9.2162,9.2232,9.2162,9.2232,114800.0
2012-02-24 10:05:00,13.04,13.04,13.03,13.04,112000.0,9.2232,9.2232,9.2162,9.2232,112000.0
2012-02-24 10:10:00,13.04,13.04,13.03,13.03,88400.0,9.2232,9.2232,9.2162,9.2162,88400.0
2012-02-24 10:15:00,13.03,13.04,13.03,13.03,79200.0,9.2162,9.2232,9.2162,9.2162,79200.0
2012-02-24 10:20:00,13.03,13.04,13.02,13.03,115200.0,9.2162,9.2232,9.2091,9.2162,115200.0
2012-02-24 10:25:00,13.03,13.04,13.03,13.04,72000.0,9.2162,9.2232,9.2162,9.2232,72000.0
2012-02-24 10:30:00,13.04,13.05,13.02,13.02,70800.0,9.2232,9.2303,9.2091,9.2091,70800.0
2012-02-24 10:35:00,13.02,13.04,13.02,13.03,88400.0,9.2091,9.2232,9.2091,9.2162,88400.0
2012-02-24 10:40:00,13.03,13.05,13.02,13.04,54000.0,9.2162,9.2303,9.2091,9.2232,54000.0
2012-02-24 10:45:00,13.04,13.04,13.03,13.03,63600.0,9.2232,9.2232,9.2162,9.2162,63600.0
2012-02-24 10:50:00,13.03,13.04,13.02,13.03,88800.0,9.2162,9.2232,9.2091,9.2162,88800.0
2012-02-24 10:55:00,13.03,13.03,13.03,13.03,40800.0,9.2162,9.2162,9.2162,9.2162,40800.0
2012-02-24 11:00:00,13.03,13.05,13.03,13.05,116400.0,9.2162,9.2303,9.2162,9.2303,116400.0
2012-02-24 11:05:00,13.05,13.06,13.05,13.06,29200.0,9.2303,9.2374,9.2303,9.2374,29200.0
2012-02-24 11:10:00,13.06,13.06,13.04,13.04,16400.0,9.2374,9.2374,9.2232,9.2232,16400.0
2012-02-24 11:15:00,13.04,13.06,13.04,13.05,111600.0,9.2232,9.2374,9.2232,9.2303,111600.0
2012-02-24 11:20:00,13.05,13.05,13.04,13.05,88000.0,9.2303,9.2303,9.2232,9.2303,88000.0
2012-02-24 11:25:00,13.05,13.06,13.04,13.04,53200.0,9.2303,9.2374,9.2232,9.2232,53200.0
2012-02-24 11:30:00,13.05,13.05,13.04,13.05,32800.0,9.2303,9.2303,9.2232,9.2303,32800.0
2012-02-24 11:35:00,13.05,13.05,13.04,13.04,27200.0,9.2303,9.2303,9.2232,9.2232,27200.0
2012-02-24 11:40:00,13.04,13.04,13.03,13.03,30000.0,9.2232,9.2232,9.2162,9.2162,30000.0
2012-02-24 11:45:00,13.03,13.04,13.03,13.04,108400.0,9.2162,9.2232,9.2162,9.2232,108400.0
2012-02-24 11:50:00,13.04,13.05,13.03,13.04,100800.0,9.2232,9.2303,9.2162,9.2232,100800.0
2012-02-24 11:55:00,13.04,13.04,13.03,13.04,27600.0,9.2232,9.2232,9.2162,9.2232,27600.0
2012-02-24 12:00:00,13.04,13.04,13.03,13.03,17600.0,9.2232,9.2232,9.2162,9.2162,17600.0
2012-02-24 12:05:00,13.03,13.03,13.02,13.03,46000.0,9.2162,9.2162,9.2091,9.2162,46000.0
2012-02-24 12:10:00,13.03,13.03,13.02,13.03,58000.0,9.2162,9.2162,9.2091,9.2162,58000.0
2012-02-24 12:15:00,13.03,13.04,13.03,13.03,31200.0,9.2162,9.2232,9.2162,9.2162,31200.0
2012-02-24 12:20:00,13.03,13.03,13.02,13.02,54800.0,9.2162,9.2162,9.2091,9.2091,54800.0
2012-02-24 12:25:00,13.02,13.03,13.02,13.03,136000.0,9.2091,9.2162,9.2091,9.2162,136000.0
2012-02-24 12:30:00,13.03,13.03,13.01,13.02,62400.0,9.2162,9.2162,9.202,9.2091,62400.0
2012-02-24 12:35:00,13.02,13.02,13.01,13.01,25600.0,9.2091,9.2091,9.202,9.202,25600.0
2012-02-24 12:40:00,13.01,13.01,13.0,13.0,105200.0,9.202,9.202,9.195,9.195,105200.0
2012-02-24 12:45:00,13.0,13.01,13.0,13.01,56800.0,9.195,9.202,9.195,9.202,56800.0
2012-02-24 12:50:00,13.01,13.02,13.0,13.02,66400.0,9.202,9.2091,9.195,9.2091,66400.0
2012-02-24 12:55:00,13.02,13.03,13.02,13.02,20000.0,9.2091,9.2162,9.2091,9.2091,20000.0
2012-02-24 13:00:00,13.03,13.04,13.03,13.04,29200.0,9.2162,9.2232,9.2162,9.2232,29200.0
2012-02-24 13:05:00,13.04,13.04,13.03,13.03,27200.0,9.2232,9.2232,9.2162,9.2162,27200.0
2012-02-24 13:10:00,13.03,13.04,13.03,13.04,22000.0,9.2162,9.2232,9.2162,9.2232,22000.0
2012-02-24 13:15:00,13.04,13.04,13.03,13.04,37200.0,9.2232,9.2232,9.2162,9.2232,37200.0
2012-02-24 13:20:00,13.04,13.05,13.04,13.04,40800.0,9.2232,9.2303,9.2232,9.2232,40800.0
2012-02-24 13:25:00,13.04,13.04,13.02,13.02,38800.0,9.2232,9.2232,9.2091,9.2091,38800.0
2012-02-24 13:30:00,13.02,13.03,13.02,13.03,52800.0,9.2091,9.2162,9.2091,9.2162,52800.0
2012-02-24 13:35:00,13.03,13.03,13.02,13.03,41200.0,9.2162,9.2162,9.2091,9.2162,41200.0
2012-02-24 13:40:00,13.03,13.03,13.02,13.02,82000.0,9.2162,9.2162,9.2091,9.2091,82000.0
2012-02-24 13:45:00,13.02,13.02,13.01,13.02,70800.0,9.2091,9.2091,9.202,9.2091,70800.0
2012-02-24 13:50:00,13.02,13.02,13.01,13.02,61200.0,9.2091,9.2091,9.202,9.2091,61200.0
2012-02-24 13:55:00,13.02,13.04,13.02,13.04,36800.0,9.2091,9.2232,9.2091,9.2232,36800.0
2012-02-24 14:00:00,13.04,13.04,13.03,13.04,112800.0,9.2232,9.2232,9.2162,9.2232,112800.0
2012-02-24 14:05:00,13.04,13.04,13.03,13.03,32000.0,9.2232,9.2232,9.2162,9.2162,32000.0
2012-02-24 14:10:00,13.03,13.04,13.03,13.03,20000.0,9.2162,9.2232,9.2162,9.2162,20000.0
2012-02-24 14:15:00,13.03,13.04,13.02,13.03,59600.0,9.2162,9.2232,9.2091,9.2162,59600.0
2012-02-24 14:20:00,13.03,13.03,13.02,13.03,62000.0,9.2162,9.2162,9.2091,9.2162,62000.0
2012-02-24 14:25:00,13.03,13.03,13.01,13.01,72000.0,9.2162,9.2162,9.202,9.202,72000.0
2012-02-24 14:30:00,13.01,13.01,13.0,13.01,84400.0,9.202,9.202,9.195,9.202,84400.0
2012-02-24 14:35:00,13.01,13.03,13.0,13.03,64800.0,9.202,9.2162,9.195,9.2162,64800.0
2012-02-24 14:40:00,13.03,13.03,13.01,13.01,49600.0,9.2162,9.2162,9.202,9.202,49600.0
2012-02-24 14:45:00,13.01,13.02,13.01,13.02,39600.0,9.202,9.2091,9.202,9.2091,39600.0
2012-02-24 14:50:00,13.02,13.02,13.01,13.02,46000.0,9.2091,9.2091,9.202,9.2091,46000.0
2012-02-24 14:55:00,13.02,13.02,13.01,13.01,221600.0,9.2091,9.2091,9.202,9.202,221600.0
2012-02-24 15:00:00,13.01,13.02,13.0,13.01,37200.0,9.202,9.2091,9.195,9.202,37200.0
2012-02-24 15:05:00,13.01,13.02,13.0,13.02,61600.0,9.202,9.2091,9.195,9.2091,61600.0
2012-02-24 15:10:00,13.02,13.02,12.99,12.99,57200.0,9.2091,9.2091,9.1879,9.1879,57200.0
2012-02-24 15:15:00,12.99,13.01,12.99,13.0,47600.0,9.1879,9.202,9.1879,9.195,47600.0
2012-02-24 15:20:00,13.0,13.0,13.0,13.0,13600.0,9.195,9.195,9.195,9.195,13600.0
2012-02-24 15:25:00,13.0,13.0,12.99,12.99,37600.0,9.195,9.195,9.1879,9.1879,37600.0
2012-02-24 15:30:00,12.99,12.99,12.98,12.99,64400.0,9.1879,9.1879,9.1808,9.1879,64400.0
2012-02-24 15:35:00,12.99,13.0,12.99,12.99,42800.0,9.1879,9.195,9.1879,9.1879,42800.0
2012-02-24 15:40:00,12.99,12.99,12.98,12.99,64400.0,9.1879,9.1879,9.1808,9.1879,64400.0
2012-02-24 15:45:00,12.99,12.99,12.98,12.99,73200.0,9.1879,9.1879,9.1808,9.1879,73200.0
2012-02-24 15:50:00,12.99,12.99,12.98,12.99,100400.0,9.1879,9.1879,9.1808,9.1879,100400.0
2012-02-24 15:55:00,12.99,13.0,12.99,12.99,155200.0,9.1879,9.195,9.1879,9.1879,155200.0
2012-02-27 09:30:00,12.98,13.01,12.97,12.99,318800.0,9.1808,9.202,9.1737,9.1879,318800.0
2012-02-27 09:35:00,12.99,13.01,12.98,13.01,74400.0,9.1879,9.202,9.1808,9.202,74400.0
2012-02-27 09:40:00,13.01,13.03,12.99,12.99,130400.0,9.202,9.2162,9.1879,9.1879,130400.0
2012-02-27 09:45:00,12.98,13.02,12.98,12.99,213600.0,9.1808,9.2091,9.1808,9.1879,213600.0
2012-02-27 09:50:00,12.99,13.04,12.99,13.04,143600.0,9.1879,9.2232,9.1879,9.2232,143600.0
2012-02-27 09:55:00,13.04,13.05,13.03,13.04,68800.0,9.2232,9.2303,9.2162,9.2232,68800.0
2012-02-27 10:00:00,13.05,13.06,13.04,13.06,133600.0,9.2303,9.2374,9.2232,9.2374,133600.0
2012-02-27 10:05:00,13.06,13.07,13.04,13.04,266000.0,9.2374,9.2445,9.2232,9.2232,266000.0
2012-02-27 10:10:00,13.04,13.05,13.04,13.04,79600.0,9.2232,9.2303,9.2232,9.2232,79600.0
2012-02-27 10:15:00,13.04,13.06,13.03,13.05,103600.0,9.2232,9.2374,9.2162,9.2303,103600.0
2012-02-27 10:20:00,13.05,13.08,13.05,13.07,142800.0,9.2303,9.2515,9.2303,9.2445,142800.0
2012-02-27 10:25:00,13.07,13.08,13.06,13.08,60400.0,9.2445,9.2515,9.2374,9.2515,60400.0
2012-02-27 10:30:00,13.08,13.1,13.08,13.09,91200.0,9.2515,9.2657,9.2515,9.2586,91200.0
2012-02-27 10:35:00,13.09,13.11,13.09,13.1,69200.0,9.2586,9.2728,9.2586,9.2657,69200.0
2012-02-27 10:40:00,13.1,13.13,13.1,13.12,76400.0,9.2657,9.2869,9.2657,9.2798,76400.0
2012-02-27 10:45:00,13.12,13.13,13.1,13.1,72400.0,9.2798,9.2869,9.2657,9.2657,72400.0
2012-02-27 10:50:00,13.1,13.13,13.1,13.13,74400.0,9.2657,9.2869,9.2657,9.2869,74400.0
2012-02-27 10:55:00,13.13,13.13,13.12,13.12,88800.0,9.2869,9.2869,9.2798,9.2798,88800.0
2012-02-27 11:00:00,13.12,13.15,13.12,13.14,93600.0,9.2798,9.3011,9.2798,9.294,93600.0
2012-02-27 11:05:00,13.15,13.17,13.14,13.16,182000.0,9.3011,9.3152,9.294,9.3081,182000.0
2012-02-27 11:10:00,13.16,13.17,13.15,13.15,184400.0,9.3081,9.3152,9.3011,9.3011,184400.0
2012-02-27 11:15:00,13.15,13.18,13.15,13.16,132800.0,9.3011,9.3223,9.3011,9.3081,132800.0
2012-02-27 11:20:00,13.16,13.19,13.16,13.18,123200.0,9.3081,9.3293,9.3081,9.3223,123200.0
2012-02-27 11:25:00,13.18,13.2,13.17,13.18,197600.0,9.3223,9.3364,9.3152,9.3223,197600.0
2012-02-27 11:30:00,13.18,13.19,13.17,13.18,121600.0,9.3223,9.3293,9.3152,9.3223,121600.0
2012-02-27 11:35:00,13.18,13.18,13.14,13.14,157200.0,9.3223,9.3223,9.294,9.294,157200.0
2012-02-27 11:40:00,13.14,13.15,13.12,13.12,106000.0,9.294,9.3011,9.2798,9.2798,106000.0
2012-02-27 11:45:00,13.12,13.12,13.1,13.11,116400.0,9.2798,9.2798,9.2657,9.2728,116400.0
2012-02-27 11:50:00,13.11,13.12,13.11,13.11,58400.0,9.2728,9.2798,9.2728,9.2728,58400.0
2012-02-27 11:55:00,13.11,13.11,13.09,13.1,91200.0,9.2728,9.2728,9.2586,9.2657,91200.0
2012-02-27 12:00:00,13.1,13.12,13.1,13.11,89600.0,9.2657,9.2798,9.2657,9.2728,89600.0
2012-02-27 12:05:00,13.11,13.13,13.1,13.11,83600.0,9.2728,9.2869,9.2657,9.2728,83600.0
2012-02-27 12:10:00,13.11,13.12,13.11,13.12,52800.0,9.2728,9.2798,9.2728,9.2798,52800.0
2012-02-27 12:15:00,13.12,13.13,13.11,13.12,39600.0,9.2798,9.2869,9.2728,9.2798,39600.0
2012-02-27 12:20:00,13.12,13.12,13.11,13.12,58000.0,9.2798,9.2798,9.2728,9.2798,58000.0
2012-02-27 12:25:00,13.13,13.14,13.12,13.14,34000.0,9.2869,9.294,9.2798,9.294,34000.0
2012-02-27 12:30:00,13.14,13.14,13.13,13.14,50400.0,9.294,9.294,9.2869,9.294,50400.0
2012-02-27 12:35:00,13.14,13.15,13.13,13.13,143600.0,9.294,9.3011,9.2869,9.2869,143600.0
2012-02-27 12:40:00,13.13,13.14,13.12,13.14,40800.0,9.2869,9.294,9.2798,9.294,40800.0
2012-02-27 12:45:00,13.14,13.15,13.13,13.15,34800.0,9.294,9.3011,9.2869,9.3011,34800.0
2012-02-27 12:50:00,13.15,13.17,13.14,13.14,150000.0,9.3011,9.3152,9.294,9.294,150000.0
2012-02-27 12:55:00,13.14,13.14,13.13,13.13,58400.0,9.294,9.294,9.2869,9.2869,58400.0
2012-02-27 13:00:00,13.13,13.14,13.13,13.14,108400.0,9.2869,9.294,9.2869,9.294,108400.0
2012-02-27 13:05:00,13.14,13.14,13.13,13.14,141200.0,9.294,9.294,9.2869,9.294,141200.0
2012-02-27 13:10:00,13.14,13.14,13.13,13.14,26400.0,9.294,9.294,9.2869,9.294,26400.0
2012-02-27 13:15:00,13.14,13.15,13.14,13.15,62400.0,9.294,9.3011,9.294,9.3011,62400.0
2012-02-27 13:20:00,13.15,13.17,13.15,13.16,110800.0,9.3011,9.3152,9.3011,9.3081,110800.0
2012-02-27 13:25:00,13.17,13.17,13.14,13.14,44000.0,9.3152,9.3152,9.294,9.294,44000.0
2012-02-27 13:30:00,13.14,13.14,13.13,13.14,69600.0,9.294,9.294,9.2869,9.294,69600.0
2012-02-27 13:35:00,13.13,13.15,13.13,13.15,21200.0,9.2869,9.3011,9.2869,9.3011,21200.0
2012-02-27 13:40:00,13.15,13.16,13.14,13.15,43600.0,9.3011,9.3081,9.294,9.3011,43600.0
2012-02-27 13:45:00,13.15,13.15,13.13,13.13,50000.0,9.3011,9.3011,9.2869,9.2869,50000.0
2012-02-27 13:50:00,13.13,13.14,13.13,13.13,173200.0,9.2869,9.294,9.2869,9.2869,173200.0
2012-02-27 13:55:00,13.13,13.14,13.13,13.13,70800.0,9.2869,9.294,9.2869,9.2869,70800.0
2012-02-27 14:00:00,13.13,13.15,13.13,13.15,46000.0,9.2869,9.3011,9.2869,9.3011,46000.0
2012-02-27 14:05:00,13.15,13.16,13.14,13.14,69600.0,9.3011,9.3081,9.294,9.294,69600.0
2012-02-27 14:10:00,13.14,13.15,13.14,13.15,35600.0,9.294,9.3011,9.294,9.3011,35600.0
2012-02-27 14:15:00,13.15,13.15,13.14,13.14,47600.0,9.3011,9.3011,9.294,9.294,47600.0
2012-02-27 14:20:00,13.14,13.14,13.13,13.14,78400.0,9.294,9.294,9.2869,9.294,78400.0
2012-02-27 14:25:00,13.15,13.15,13.14,13.14,41600.0,9.3011,9.3011,9.294,9.294,41600.0
2012-02-27 14:30:00,13.14,13.14,13.13,13.13,83200.0,9.294,9.294,9.2869,9.2869,83200.0
2012-02-27 14:35:00,13.13,13.14,13.13,13.14,75600.0,9.2869,9.294,9.2869,9.294,75600.0
2012-02-27 14:40:00,13.14,13.15,13.14,13.15,81200.0,9.294,9.3011,9.294,9.3011,81200.0
2012-02-27 14:45:00,13.15,13.16,13.13,13.13,52000.0,9.3011,9.3081,9.2869,9.2869,52000.0
2012-02-27 14:50:00,13.14,13.15,13.13,13.14,52800.0,9.294,9.3011,9.2869,9.294,52800.0
2012-02-27 14:55:00,13.14,13.15,13.14,13.15,56400.0,9.294,9.3011,9.294,9.3011,56400.0
2012-02-27 15:00:00,13.15,13.16,13.14,13.15,169600.0,9.3011,9.3081,9.294,9.3011,169600.0
2012-02-27 15:05:00,13.15,13.15,13.15,13.15,201600.0,9.3011,9.3011,9.3011,9.3011,201600.0
2012-02-27 15:10:00,13.15,13.16,13.14,13.14,168400.0,9.3011,9.3081,9.294,9.294,168400.0
2012-02-27 15:15:00,13.14,13.15,13.13,13.14,174800.0,9.294,9.3011,9.2869,9.294,174800.0
2012-02-27 15:20:00,13.15,13.15,13.14,13.14,43200.0,9.3011,9.3011,9.294,9.294,43200.0
2012-02-27 15:25:00,13.14,13.14,13.13,13.13,125200.0,9.294,9.294,9.2869,9.2869,125200.0
2012-02-27 15:30:00,13.13,13.15,13.13,13.14,98800.0,9.2869,9.3011,9.2869,9.294,98800.0
2012-02-27 15:35:00,13.14,13.14,13.13,13.13,159200.0,9.294,9.294,9.2869,9.2869,159200.0
2012-02-27 15:40:00,13.13,13.14,13.13,13.13,109200.0,9.2869,9.294,9.2869,9.2869,109200.0
2012-02-27 15:45:00,13.13,13.13,13.12,13.13,247600.0,9.2869,9.2869,9.2798,9.2869,247600.0
2012-02-27 15:50:00,13.13,13.13,13.11,13.11,492000.0,9.2869,9.2869,9.2728,9.2728,492000.0
2012-02-27 15:55:00,13.11,13.13,13.11,13.11,835200.0,9.2728,9.2869,9.2728,9.2728,835200.0
2012-02-28 09:30:00,13.15,13.16,13.13,13.13,154000.0,9.3011,9.3081,9.2869,9.2869,154000.0
2012-02-28 09:35:00,13.13,13.13,13.11,13.12,96400.0,9.2869,9.2869,9.2728,9.2798,96400.0
2012-02-28 09:40:00,13.12,13.12,13.1,13.11,156800.0,9.2798,9.2798,9.2657,9.2728,156800.0
2012-02-28 09:45:00,13.12,13.16,13.11,13.13,228800.0,9.2798,9.3081,9.2728,9.2869,228800.0
2012-02-28 09:50:00,13.14,13.15,13.12,13.13,233600.0,9.294,9.3011,9.2798,9.2869,233600.0
2012-02-28 09:55:00,13.12,13.13,13.11,13.12,81600.0,9.2798,9.2869,9.2728,9.2798,81600.0
2012-02-28 10:00:00,13.12,13.15,13.11,13.12,272400.0,9.2798,9.3011,9.2728,9.2798,272400.0
2012-02-28 10:05:00,13.12,13.13,13.12,13.12,452000.0,9.2798,9.2869,9.2798,9.2798,452000.0
2012-02-28 10:10:00,13.12,13.13,13.1,13.11,376800.0,9.2798,9.2869,9.2657,9.2728,376800.0
2012-02-28 10:15:00,13.11,13.15,13.11,13.13,136400.0,9.2728,9.3011,9.2728,9.2869,136400.0
2012-02-28 10:20:00,13.13,13.14,13.12,13.13,59200.0,9.2869,9.294,9.2798,9.2869,59200.0
2012-02-28 10:25:00,13.13,13.13,13.12,13.12,82800.0,9.2869,9.2869,9.2798,9.2798,82800.0
2012-02-28 10:30:00,13.12,13.15,13.12,13.14,50400.0,9.2798,9.3011,9.2798,9.294,50400.0
2012-02-28 10:35:00,13.13,13.14,13.12,13.13,35600.0,9.2869,9.294,9.2798,9.2869,35600.0
2012-02-28 10:40:00,13.13,13.14,13.12,13.14,55600.0,9.2869,9.294,9.2798,9.294,55600.0
2012-02-28 10:45:00,13.14,13.15,13.13,13.13,76800.0,9.294,9.3011,9.2869,9.2869,76800.0
2012-02-28 10:50:00,13.13,13.13,13.12,13.13,123200.0,9.2869,9.2869,9.2798,9.2869,123200.0
2012-02-28 10:55:00,13.13,13.14,13.12,13.13,229600.0,9.2869,9.294,9.2798,9.2869,229600.0
2012-02-28 11:00:00,13.13,13.13,13.12,13.13,291600.0,9.2869,9.2869,9.2798,9.2869,291600.0
2012-02-28 11:05:00,13.13,13.14,13.12,13.14,152800.0,9.2869,9.294,9.2798,9.294,152800.0
2012-02-28 11:10:00,13.14,13.14,13.12,13.13,239600.0,9.294,9.294,9.2798,9.2869,239600.0
2012-02-28 11:15:00,13.13,13.13,13.13,13.13,46400.0,9.2869,9.2869,9.2869,9.2869,46400.0
2012-02-28 11:20:00,13.13,13.13,13.13,13.13,87600.0,9.2869,9.2869,9.2869,9.2869,87600.0
2012-02-28 11:25:00,13.13,13.13,13.12,13.12,70400.0,9.2869,9.2869,9.2798,9.2798,70400.0
2012-02-28 11:30:00,13.12,13.13,13.12,13.13,62400.0,9.2798,9.2869,9.2798,9.2869,62400.0
2012-02-28 11:35:00,13.13,13.13,13.12,13.13,70000.0,9.2869,9.2869,9.2798,9.2869,70000.0
2012-02-28 11:40:00,13.13,13.13,13.11,13.11,100000.0,9.2869,9.2869,9.2728,9.2728,100000.0
2012-02-28 11:45:00,13.11,13.12,13.1,13.1,194800.0,9.2728,9.2798,9.2657,9.2657,194800.0
2012-02-28 11:50:00,13.1,13.11,13.09,13.1,239600.0,9.2657,9.2728,9.2586,9.2657,239600.0
2012-02-28 11:55:00,13.1,13.1,13.09,13.1,46000.0,9.2657,9.2657,9.2586,9.2657,46000.0
2012-02-28 12:00:00,13.1,13.1,13.08,13.09,154800.0,9.2657,9.2657,9.2515,9.2586,154800.0
2012-02-28 12:05:00,13.09,13.1,13.08,13.08,353200.0,9.2586,9.2657,9.2515,9.2515,353200.0
2012-02-28 12:10:00,13.08,13.09,13.07,13.07,119600.0,9.2515,9.2586,9.2445,9.2445,119600.0
2012-02-28 12:15:00,13.07,13.07,13.06,13.06,76400.0,9.2445,9.2445,9.2374,9.2374,76400.0
2012-02-28 12:20:00,13.06,13.07,13.06,13.06,30800.0,9.2374,9.2445,9.2374,9.2374,30800.0
2012-02-28 12:25:00,13.06,13.06,13.04,13.04,175600.0,9.2374,9.2374,9.2232,9.2232,175600.0
2012-02-28 12:30:00,13.04,13.05,13.04,13.05,112400.0,9.2232,9.2303,9.2232,9.2303,112400.0
2012-02-28 12:35:00,13.04,13.05,13.04,13.04,36000.0,9.2232,9.2303,9.2232,9.2232,36000.0
2012-02-28 12:40:00,13.04,13.04,13.03,13.04,40000.0,9.2232,9.2232,9.2162,9.2232,40000.0
2012-02-28 12:45:00,13.04,13.05,13.04,13.04,44400.0,9.2232,9.2303,9.2232,9.2232,44400.0
2012-02-28 12:50:00,13.04,13.05,13.04,13.05,53600.0,9.2232,9.2303,9.2232,9.2303,53600.0
2012-02-28 12:55:00,13.05,13.06,13.05,13.05,39600.0,9.2303,9.2374,9.2303,9.2303,39600.0
2012-02-28 13:00:00,13.05,13.06,13.05,13.05,23200.0,9.2303,9.2374,9.2303,9.2303,23200.0
2012-02-28 13:05:00,13.06,13.06,13.06,13.06,80800.0,9.2374,9.2374,9.2374,9.2374,80800.0
2012-02-28 13:10:00,13.06,13.06,13.05,13.05,27200.0,9.2374,9.2374,9.2303,9.2303,27200.0
2012-02-28 13:15:00,13.05,13.06,13.05,13.05,34400.0,9.2303,9.2374,9.2303,9.2303,34400.0
2012-02-28 13:20:00,13.05,13.06,13.05,13.06,49200.0,9.2303,9.2374,9.2303,9.2374,49200.0
2012-02-28 13:25:00,13.06,13.06,13.06,13.06,44000.0,9.2374,9.2374,9.2374,9.2374,44000.0
2012-02-28 13:30:00,13.06,13.07,13.06,13.07,96000.0,9.2374,9.2445,9.2374,9.2445,96000.0
2012-02-28 13:35:00,13.07,13.08,13.06,13.08,72400.0,9.2445,9.2515,9.2374,9.2515,72400.0
2012-02-28 13:40:00,13.08,13.08,13.06,13.08,130400.0,9.2515,9.2515,9.2374,9.2515,130400.0
2012-02-28 13:45:00,13.08,13.08,13.07,13.07,106800.0,9.2515,9.2515,9.2445,9.2445,106800.0
2012-02-28 13:50:00,13.07,13.07,13.05,13.05,114800.0,9.2445,9.2445,9.2303,9.2303,114800.0
2012-02-28 13:55:00,13.05,13.05,13.04,13.05,106400.0,9.2303,9.2303,9.2232,9.2303,106400.0
2012-02-28 14:00:00,13.05,13.06,13.05,13.05,50800.0,9.2303,9.2374,9.2303,9.2303,50800.0
2012-02-28 14:05:00,13.05,13.06,13.05,13.05,36400.0,9.2303,9.2374,9.2303,9.2303,36400.0
2012-02-28 14:10:00,13.05,13.06,13.04,13.06,106000.0,9.2303,9.2374,9.2232,9.2374,106000.0
2012-02-28 14:15:00,13.05,13.07,13.05,13.06,87200.0,9.2303,9.2445,9.2303,9.2374,87200.0
2012-02-28 14:20:00,13.06,13.06,13.05,13.06,27200.0,9.2374,9.2374,9.2303,9.2374,27200.0
2012-02-28 14:25:00,13.06,13.06,13.05,13.05,88800.0,9.2374,9.2374,9.2303,9.2303,88800.0
2012-02-28 14:30:00,13.05,13.06,13.05,13.06,66800.0,9.2303,9.2374,9.2303,9.2374,66800.0
2012-02-28 14:35:00,13.06,13.07,13.05,13.07,74000.0,9.2374,9.2445,9.2303,9.2445,74000.0
2012-02-28 14:40:00,13.07,13.07,13.06,13.07,41200.0,9.2445,9.2445,9.2374,9.2445,41200.0
2012-02-28 14:45:00,13.07,13.08,13.07,13.08,41200.0,9.2445,9.2515,9.2445,9.2515,41200.0
2012-02-28 14:50:00,13.08,13.08,13.07,13.07,83600.0,9.2515,9.2515,9.2445,9.2445,83600.0
2012-02-28 14:55:00,13.08,13.08,13.07,13.08,41600.0,9.2515,9.2515,9.2445,9.2515,41600.0
2012-02-28 15:00:00,13.08,13.08,13.06,13.06,67200.0,9.2515,9.2515,9.2374,9.2374,67200.0
2012-02-28 15:05:00,13.06,13.07,13.05,13.06,42400.0,9.2374,9.2445,9.2303,9.2374,42400.0
2012-02-28 15:10:00,13.06,13.06,13.05,13.06,72400.0,9.2374,9.2374,9.2303,9.2374,72400.0
2012-02-28 15:15:00,13.06,13.08,13.06,13.08,70800.0,9.2374,9.2515,9.2374,9.2515,70800.0
2012-02-28 15:20:00,13.08,13.09,13.08,13.08,71600.0,9.2515,9.2586,9.2515,9.2515,71600.0
2012-02-28 15:25:00,13.08,13.08,13.08,13.08,64400.0,9.2515,9.2515,9.2515,9.2515,64400.0
2012-02-28 15:30:00,13.08,13.08,13.07,13.08,108400.0,9.2515,9.2515,9.2445,9.2515,108400.0
2012-02-28 15:35:00,13.08,13.08,13.07,13.08,128400.0,9.2515,9.2515,9.2445,9.2515,128400.0
2012-02-28 15:40:00,13.07,13.09,13.07,13.08,152000.0,9.2445,9.2586,9.2445,9.2515,152000.0
2012-02-28 15:45:00,13.08,13.08,13.07,13.07,228800.0,9.2515,9.2515,9.2445,9.2445,228800.0
2012-02-28 15:50:00,13.08,13.08,13.06,13.08,278400.0,9.2515,9.2515,9.2374,9.2515,278400.0
2012-02-28 15:55:00,13.08,13.09,13.08,13.08,320400.0,9.2515,9.2586,9.2515,9.2515,320400.0
2012-02-29 09:30:00,13.1,13.1,13.04,13.06,135600.0,9.2657,9.2657,9.2232,9.2374,135600.0
2012-02-29 09:35:00,13.06,13.09,13.06,13.06,107600.0,9.2374,9.2586,9.2374,9.2374,107600.0
2012-02-29 09:40:00,13.06,13.11,13.06,13.11,69200.0,9.2374,9.2728,9.2374,9.2728,69200.0
2012-02-29 09:45:00,13.11,13.13,13.09,13.1,48400.0,9.2728,9.2869,9.2586,9.2657,48400.0
2012-02-29 09:50:00,13.1,13.1,13.09,13.1,40000.0,9.2657,9.2657,9.2586,9.2657,40000.0
2012-02-29 09:55:00,13.1,13.12,13.1,13.1,34000.0,9.2657,9.2798,9.2657,9.2657,34000.0
2012-02-29 10:00:00,13.1,13.11,13.06,13.07,81600.0,9.2657,9.2728,9.2374,9.2445,81600.0
2012-02-29 10:05:00,13.07,13.09,13.06,13.09,90000.0,9.2445,9.2586,9.2374,9.2586,90000.0
2012-02-29 10:10:00,13.09,13.12,13.09,13.12,57200.0,9.2586,9.2798,9.2586,9.2798,57200.0
2012-02-29 10:15:00,13.12,13.13,13.12,13.12,30000.0,9.2798,9.2869,9.2798,9.2798,30000.0
2012-02-29 10:20:00,13.12,13.16,13.12,13.16,47600.0,9.2798,9.3081,9.2798,9.3081,47600.0
2012-02-29 10:25:00,13.16,13.16,13.13,13.15,55600.0,9.3081,9.3081,9.2869,9.3011,55600.0
2012-02-29 10:30:00,13.15,13.15,13.13,13.14,38800.0,9.3011,9.3011,9.2869,9.294,38800.0
2012-02-29 10:35:00,13.15,13.16,13.14,13.14,62800.0,9.3011,9.3081,9.294,9.294,62800.0
2012-02-29 10:40:00,13.13,13.13,13.11,13.11,64400.0,9.2869,9.2869,9.2728,9.2728,64400.0
2012-02-29 10:45:00,13.11,13.11,13.07,13.09,108000.0,9.2728,9.2728,9.2445,9.2586,108000.0
2012-02-29 10:50:00,13.09,13.09,13.06,13.08,109200.0,9.2586,9.2586,9.2374,9.2515,109200.0
2012-02-29 10:55:00,13.08,13.08,13.06,13.07,58000.0,9.2515,9.2515,9.2374,9.2445,58000.0
2012-02-29 11:00:00,13.07,13.08,13.06,13.07,61200.0,9.2445,9.2515,9.2374,9.2445,61200.0
2012-02-29 11:05:00,13.07,13.07,13.06,13.06,33200.0,9.2445,9.2445,9.2374,9.2374,33200.0
2012-02-29 11:10:00,13.07,13.08,13.05,13.06,95600.0,9.2445,9.2515,9.2303,9.2374,95600.0
2012-02-29 11:15:00,13.06,13.08,13.06,13.08,90400.0,9.2374,9.2515,9.2374,9.2515,90400.0
2012-02-29 11:20:00,13.08,13.08,13.06,13.07,66800.0,9.2515,9.2515,9.2374,9.2445,66800.0
2012-02-29 11:25:00,13.07,13.07,13.06,13.06,48800.0,9.2445,9.2445,9.2374,9.2374,48800.0
2012-02-29 11:30:00,13.06,13.09,13.06,13.08,59200.0,9.2374,9.2586,9.2374,9.2515,59200.0
2012-02-29 11:35:00,13.07,13.1,13.07,13.09,70800.0,9.2445,9.2657,9.2445,9.2586,70800.0
2012-02-29 11:40:00,13.09,13.13,13.09,13.12,73200.0,9.2586,9.2869,9.2586,9.2798,73200.0
2012-02-29 11:45:00,13.12,13.14,13.12,13.13,70800.0,9.2798,9.294,9.2798,9.2869,70800.0
2012-02-29 11:50:00,13.13,13.15,13.13,13.14,48400.0,9.2869,9.3011,9.2869,9.294,48400.0
2012-02-29 11:55:00,13.15,13.15,13.13,13.13,29200.0,9.3011,9.3011,9.2869,9.2869,29200.0
2012-02-29 12:00:00,13.13,13.14,13.13,13.13,24000.0,9.2869,9.294,9.2869,9.2869,24000.0
2012-02-29 12:05:00,13.13,13.13,13.11,13.12,58800.0,9.2869,9.2869,9.2728,9.2798,58800.0
2012-02-29 12:10:00,13.12,13.13,13.12,13.13,16000.0,9.2798,9.2869,9.2798,9.2869,16000.0
2012-02-29 12:15:00,13.13,13.15,13.13,13.14,42400.0,9.2869,9.3011,9.2869,9.294,42400.0
2012-02-29 12:20:00,13.14,13.15,13.13,13.15,113200.0,9.294,9.3011,9.2869,9.3011,113200.0
2012-02-29 12:25:00,13.15,13.17,13.14,13.16,80800.0,9.3011,9.3152,9.294,9.3081,80800.0
2012-02-29 12:30:00,13.16,13.17,13.15,13.16,28400.0,9.3081,9.3152,9.3011,9.3081,28400.0
2012-02-29 12:35:00,13.16,13.17,13.15,13.17,63200.0,9.3081,9.3152,9.3011,9.3152,63200.0
2012-02-29 12:40:00,13.17,13.17,13.14,13.14,27600.0,9.3152,9.3152,9.294,9.294,27600.0
2012-02-29 12:45:00,13.15,13.15,13.13,13.13,39200.0,9.3011,9.3011,9.2869,9.2869,39200.0
2012-02-29 12:50:00,13.13,13.14,13.13,13.14,22800.0,9.2869,9.294,9.2869,9.294,22800.0
2012-02-29 12:55:00,13.14,13.16,13.14,13.15,30000.0,9.294,9.3081,9.294,9.3011,30000.0
2012-02-29 13:00:00,13.15,13.17,13.15,13.17,23600.0,9.3011,9.3152,9.3011,9.3152,23600.0
2012-02-29 13:05:00,13.17,13.18,13.17,13.17,42400.0,9.3152,9.3223,9.3152,9.3152,42400.0
2012-02-29 13:10:00,13.17,13.18,13.15,13.15,50800.0,9.3152,9.3223,9.3011,9.3011,50800.0
2012-02-29 13:15:00,13.15,13.16,13.14,13.15,48800.0,9.3011,9.3081,9.294,9.3011,48800.0
2012-02-29 13:20:00,13.15,13.18,13.15,13.18,28800.0,9.3011,9.3223,9.3011,9.3223,28800.0
2012-02-29 13:25:00,13.18,13.19,13.18,13.18,99200.0,9.3223,9.3293,9.3223,9.3223,99200.0
2012-02-29 13:30:00,13.18,13.18,13.15,13.16,56800.0,9.3223,9.3223,9.3011,9.3081,56800.0
2012-02-29 13:35:00,13.16,13.16,13.15,13.15,65200.0,9.3081,9.3081,9.3011,9.3011,65200.0
2012-02-29 13:40:00,13.14,13.16,13.14,13.16,48000.0,9.294,9.3081,9.294,9.3081,48000.0
2012-02-29 13:45:00,13.16,13.17,13.15,13.17,53200.0,9.3081,9.3152,9.3011,9.3152,53200.0
2012-02-29 13:50:00,13.17,13.18,13.16,13.17,83200.0,9.3152,9.3223,9.3081,9.3152,83200.0
2012-02-29 13:55:00,13.17,13.19,13.16,13.19,101200.0,9.3152,9.3293,9.3081,9.3293,101200.0
2012-02-29 14:00:00,13.19,13.19,13.18,13.19,38400.0,9.3293,9.3293,9.3223,9.3293,38400.0
2012-02-29 14:05:00,13.19,13.2,13.19,13.19,44000.0,9.3293,9.3364,9.3293,9.3293,44000.0
2012-02-29 14:10:00,13.19,13.19,13.18,13.19,55200.0,9.3293,9.3293,9.3223,9.3293,55200.0
2012-02-29 14:15:00,13.18,13.18,13.16,13.17,33200.0,9.3223,9.3223,9.3081,9.3152,33200.0
2012-02-29 14:20:00,13.17,13.18,13.17,13.18,38000.0,9.3152,9.3223,9.3152,9.3223,38000.0
2012-02-29 14:25:00,13.18,13.19,13.18,13.18,15600.0,9.3223,9.3293,9.3223,9.3223,15600.0
2012-02-29 14:30:00,13.19,13.19,13.17,13.17,58000.0,9.3293,9.3293,9.3152,9.3152,58000.0
2012-02-29 14:35:00,13.17,13.18,13.17,13.18,58000.0,9.3152,9.3223,9.3152,9.3223,58000.0
2012-02-29 14:40:00,13.17,13.18,13.17,13.18,42000.0,9.3152,9.3223,9.3152,9.3223,42000.0
2012-02-29 14:45:00,13.18,13.18,13.17,13.18,37600.0,9.3223,9.3223,9.3152,9.3223,37600.0
2012-02-29 14:50:00,13.18,13.19,13.18,13.19,74800.0,9.3223,9.3293,9.3223,9.3293,74800.0
2012-02-29 14:55:00,13.19,13.2,13.18,13.18,54800.0,9.3293,9.3364,9.3223,9.3223,54800.0
2012-02-29 15:00:00,13.18,13.18,13.15,13.15,80000.0,9.3223,9.3223,9.3011,9.3011,80000.0
2012-02-29 15:05:00,13.16,13.18,13.16,13.17,44000.0,9.3081,9.3223,9.3081,9.3152,44000.0
2012-02-29 15:10:00,13.17,13.19,13.17,13.19,48800.0,9.3152,9.3293,9.3152,9.3293,48800.0
2012-02-29 15:15:00,13.19,13.21,13.19,13.2,71600.0,9.3293,9.3435,9.3293,9.3364,71600.0
2012-02-29 15:20:00,13.2,13.2,13.19,13.19,71600.0,9.3364,9.3364,9.3293,9.3293,71600.0
2012-02-29 15:25:00,13.19,13.2,13.19,13.2,69600.0,9.3293,9.3364,9.3293,9.3364,69600.0
2012-02-29 15:30:00,13.19,13.19,13.17,13.17,134400.0,9.3293,9.3293,9.3152,9.3152,134400.0
2012-02-29 15:35:00,13.18,13.18,13.15,13.16,148000.0,9.3223,9.3223,9.3011,9.3081,148000.0
2012-02-29 15:40:00,13.16,13.17,13.15,13.16,125600.0,9.3081,9.3152,9.3011,9.3081,125600.0
2012-02-29 15:45:00,13.16,13.19,13.15,13.18,246000.0,9.3081,9.3293,9.3011,9.3223,246000.0
2012-02-29 15:50:00,13.18,13.19,13.18,13.18,244000.0,9.3223,9.3293,9.3223,9.3223,244000.0
2012-02-29 15:55:00,13.18,13.18,13.15,13.17,340800.0,9.3223,9.3223,9.3011,9.3152,340800.0
2012-03-01 09:30:00,13.19,13.23,13.19,13.21,170800.0,9.3293,9.3576,9.3293,9.3435,170800.0
2012-03-01 09:35:00,13.21,13.25,13.21,13.24,116400.0,9.3435,9.3718,9.3435,9.3647,116400.0
2012-03-01 09:40:00,13.23,13.25,13.2,13.21,98800.0,9.3576,9.3718,9.3364,9.3435,98800.0
2012-03-01 09:45:00,13.2,13.23,13.2,13.22,65600.0,9.3364,9.3576,9.3364,9.3506,65600.0
2012-03-01 09:50:00,13.23,13.25,13.22,13.24,102800.0,9.3576,9.3718,9.3506,9.3647,102800.0
2012-03-01 09:55:00,13.24,13.25,13.24,13.24,79200.0,9.3647,9.3718,9.3647,9.3647,79200.0
2012-03-01 10:00:00,13.24,13.24,13.15,13.16,224400.0,9.3647,9.3647,9.3011,9.3081,224400.0
2012-03-01 10:05:00,13.16,13.17,13.15,13.17,154000.0,9.3081,9.3152,9.3011,9.3152,154000.0
2012-03-01 10:10:00,13.17,13.18,13.16,13.16,130400.0,9.3152,9.3223,9.3081,9.3081,130400.0
2012-03-01 10:15:00,13.16,13.16,13.13,13.14,127200.0,9.3081,9.3081,9.2869,9.294,127200.0
2012-03-01 10:20:00,13.14,13.15,13.14,13.15,124000.0,9.294,9.3011,9.294,9.3011,124000.0
2012-03-01 10:25:00,13.15,13.16,13.15,13.15,91600.0,9.3011,9.3081,9.3011,9.3011,91600.0
2012-03-01 10:30:00,13.15,13.16,13.14,13.14,108000.0,9.3011,9.3081,9.294,9.294,108000.0
2012-03-01 10:35:00,13.14,13.16,13.13,13.15,81200.0,9.294,9.3081,9.2869,9.3011,81200.0
2012-03-01 10:40:00,13.15,13.15,13.12,13.12,188800.0,9.3011,9.3011,9.2798,9.2798,188800.0
2012-03-01 10:45:00,13.12,13.13,13.11,13.12,147600.0,9.2798,9.2869,9.2728,9.2798,147600.0
2012-03-01 10:50:00,13.12,13.12,13.09,13.11,108000.0,9.2798,9.2798,9.2586,9.2728,108000.0
2012-03-01 10:55:00,13.1,13.15,13.1,13.15,68800.0,9.2657,9.3011,9.2657,9.3011,68800.0
2012-03-01 11:00:00,13.15,13.18,13.14,13.18,77200.0,9.3011,9.3223,9.294,9.3223,77200.0
2012-03-01 11:05:00,13.18,13.2,13.17,13.19,61600.0,9.3223,9.3364,9.3152,9.3293,61600.0
2012-03-01 11:10:00,13.19,13.2,13.15,13.15,74400.0,9.3293,9.3364,9.3011,9.3011,74400.0
2012-03-01 11:15:00,13.15,13.17,13.15,13.16,86800.0,9.3011,9.3152,9.3011,9.3081,86800.0
2012-03-01 11:20:00,13.16,13.17,13.15,13.16,52800.0,9.3081,9.3152,9.3011,9.3081,52800.0
2012-03-01 11:25:00,13.16,13.17,13.15,13.17,78400.0,9.3081,9.3152,9.3011,9.3152,78400.0
2012-03-01 11:30:00,13.17,13.18,13.16,13.18,193600.0,9.3152,9.3223,9.3081,9.3223,193600.0
2012-03-01 11:35:00,13.18,13.19,13.18,13.19,28400.0,9.3223,9.3293,9.3223,9.3293,28400.0
2012-03-01 11:40:00,13.19,13.21,13.19,13.21,69600.0,9.3293,9.3435,9.3293,9.3435,69600.0
2012-03-01 11:45:00,13.21,13.22,13.21,13.22,44400.0,9.3435,9.3506,9.3435,9.3506,44400.0
2012-03-01 11:50:00,13.21,13.21,13.19,13.19,44800.0,9.3435,9.3435,9.3293,9.3293,44800.0
2012-03-01 11:55:00,13.2,13.21,13.19,13.2,76400.0,9.3364,9.3435,9.3293,9.3364,76400.0
2012-03-01 12:00:00,13.19,13.2,13.19,13.19,59200.0,9.3293,9.3364,9.3293,9.3293,59200.0
2012-03-01 12:05:00,13.19,13.19,13.18,13.19,70800.0,9.3293,9.3293,9.3223,9.3293,70800.0
2012-03-01 12:10:00,13.19,13.22,13.19,13.22,32800.0,9.3293,9.3506,9.3293,9.3506,32800.0
2012-03-01 12:15:00,13.22,13.23,13.22,13.22,38000.0,9.3506,9.3576,9.3506,9.3506,38000.0
2012-03-01 12:20:00,13.22,13.24,13.22,13.22,56400.0,9.3506,9.3647,9.3506,9.3506,56400.0
2012-03-01 12:25:00,13.22,13.24,13.22,13.24,58000.0,9.3506,9.3647,9.3506,9.3647,58000.0
2012-03-01 12:30:00,13.24,13.24,13.23,13.24,41600.0,9.3647,9.3647,9.3576,9.3647,41600.0
2012-03-01 12:35:00,13.24,13.25,13.24,13.24,36000.0,9.3647,9.3718,9.3647,9.3647,36000.0
2012-03-01 12:40:00,13.24,13.25,13.24,13.24,36000.0,9.3647,9.3718,9.3647,9.3647,36000.0
2012-03-01 12:45:00,13.24,13.25,13.24,13.24,31600.0,9.3647,9.3718,9.3647,9.3647,31600.0
2012-03-01 12:50:00,13.24,13.24,13.23,13.24,43600.0,9.3647,9.3647,9.3576,9.3647,43600.0
2012-03-01 12:55:00,13.24,13.24,13.23,13.23,47600.0,9.3647,9.3647,9.3576,9.3576,47600.0
2012-03-01 13:00:00,13.23,13.23,13.22,13.22,41600.0,9.3576,9.3576,9.3506,9.3506,41600.0
2012-03-01 13:05:00,13.22,13.24,13.22,13.23,34000.0,9.3506,9.3647,9.3506,9.3576,34000.0
2012-03-01 13:10:00,13.23,13.24,13.22,13.24,42400.0,9.3576,9.3647,9.3506,9.3647,42400.0
2012-03-01 13:15:00,13.24,13.24,13.24,13.24,44000.0,9.3647,9.3647,9.3647,9.3647,44000.0
2012-03-01 13:20:00,13.24,13.25,13.24,13.24,78800.0,9.3647,9.3718,9.3647,9.3647,78800.0
2012-03-01 13:25:00,13.24,13.24,13.24,13.24,65200.0,9.3647,9.3647,9.3647,9.3647,65200.0
2012-03-01 13:30:00,13.25,13.25,13.24,13.24,48400.0,9.3718,9.3718,9.3647,9.3647,48400.0
2012-03-01 13:35:00,13.24,13.24,13.24,13.24,30400.0,9.3647,9.3647,9.3647,9.3647,30400.0
2012-03-01 13:40:00,13.24,13.25,13.24,13.24,60000.0,9.3647,9.3718,9.3647,9.3647,60000.0
2012-03-01 13:45:00,13.24,13.25,13.24,13.24,49200.0,9.3647,9.3718,9.3647,9.3647,49200.0
2012-03-01 13:50:00,13.25,13.25,13.24,13.25,100400.0,9.3718,9.3718,9.3647,9.3718,100400.0
2012-03-01 13:55:00,13.25,13.25,13.24,13.24,54800.0,9.3718,9.3718,9.3647,9.3647,54800.0
2012-03-01 14:00:00,13.24,13.25,13.24,13.25,57600.0,9.3647,9.3718,9.3647,9.3718,57600.0
2012-03-01 14:05:00,13.25,13.25,13.24,13.25,53600.0,9.3718,9.3718,9.3647,9.3718,53600.0
2012-03-01 14:10:00,13.25,13.25,13.24,13.24,54000.0,9.3718,9.3718,9.3647,9.3647,54000.0
2012-03-01 14:15:00,13.24,13.25,13.23,13.23,120000.0,9.3647,9.3718,9.3576,9.3576,120000.0
2012-03-01 14:20:00,13.24,13.25,13.22,13.23,100000.0,9.3647,9.3718,9.3506,9.3576,100000.0
2012-03-01 14:25:00,13.22,13.25,13.22,13.24,39600.0,9.3506,9.3718,9.3506,9.3647,39600.0
2012-03-01 14:30:00,13.24,13.25,13.24,13.24,51600.0,9.3647,9.3718,9.3647,9.3647,51600.0
2012-03-01 14:35:00,13.24,13.25,13.24,13.24,51600.0,9.3647,9.3718,9.3647,9.3647,51600.0
2012-03-01 14:40:00,13.24,13.24,13.22,13.22,194400.0,9.3647,9.3647,9.3506,9.3506,194400.0
2012-03-01 14:45:00,13.22,13.22,13.21,13.21,152800.0,9.3506,9.3506,9.3435,9.3435,152800.0
2012-03-01 14:50:00,13.22,13.22,13.2,13.21,96400.0,9.3506,9.3506,9.3364,9.3435,96400.0
2012-03-01 14:55:00,13.21,13.22,13.19,13.21,170800.0,9.3435,9.3506,9.3293,9.3435,170800.0
2012-03-01 15:00:00,13.21,13.22,13.2,13.2,130400.0,9.3435,9.3506,9.3364,9.3364,130400.0
2012-03-01 15:05:00,13.2,13.2,13.19,13.19,138400.0,9.3364,9.3364,9.3293,9.3293,138400.0
2012-03-01 15:10:00,13.19,13.21,13.19,13.19,85600.0,9.3293,9.3435,9.3293,9.3293,85600.0
2012-03-01 15:15:00,13.19,13.19,13.15,13.15,134400.0,9.3293,9.3293,9.3011,9.3011,134400.0
2012-03-01 15:20:00,13.15,13.16,13.15,13.15,152400.0,9.3011,9.3081,9.3011,9.3011,152400.0
2012-03-01 15:25:00,13.15,13.18,13.15,13.17,72000.0,9.3011,9.3223,9.3011,9.3152,72000.0
2012-03-01 15:30:00,13.17,13.17,13.15,13.16,178800.0,9.3152,9.3152,9.3011,9.3081,178800.0
2012-03-01 15:35:00,13.16,13.17,13.15,13.17,124800.0,9.3081,9.3152,9.3011,9.3152,124800.0
2012-03-01 15:40:00,13.17,13.2,13.17,13.19,110400.0,9.3152,9.3364,9.3152,9.3293,110400.0
2012-03-01 15:45:00,13.19,13.22,13.19,13.22,190800.0,9.3293,9.3506,9.3293,9.3506,190800.0
2012-03-01 15:50:00,13.22,13.24,13.22,13.23,358400.0,9.3506,9.3647,9.3506,9.3576,358400.0
2012-03-01 15:55:00,13.23,13.24,13.22,13.23,310000.0,9.3576,9.3647,9.3506,9.3576,310000.0
2012-03-02 09:30:00,13.23,13.25,13.2,13.21,130400.0,9.3576,9.3718,9.3364,9.3435,130400.0
2012-03-02 09:35:00,13.2,13.24,13.2,13.23,59600.0,9.3364,9.3647,9.3364,9.3576,59600.0
2012-03-02 09:40:00,13.23,13.23,13.2,13.21,64800.0,9.3576,9.3576,9.3364,9.3435,64800.0
2012-03-02 09:45:00,13.21,13.23,13.21,13.22,77200.0,9.3435,9.3576,9.3435,9.3506,77200.0
2012-03-02 09:50:00,13.22,13.23,13.21,13.23,83600.0,9.3506,9.3576,9.3435,9.3576,83600.0
2012-03-02 09:55:00,13.23,13.23,13.2,13.21,62800.0,9.3576,9.3576,9.3364,9.3435,62800.0
2012-03-02 10:00:00,13.21,13.22,13.2,13.2,78000.0,9.3435,9.3506,9.3364,9.3364,78000.0
2012-03-02 10:05:00,13.2,13.21,13.2,13.21,37200.0,9.3364,9.3435,9.3364,9.3435,37200.0
2012-03-02 10:10:00,13.21,13.22,13.21,13.22,78400.0,9.3435,9.3506,9.3435,9.3506,78400.0
2012-03-02 10:15:00,13.22,13.24,13.22,13.24,71600.0,9.3506,9.3647,9.3506,9.3647,71600.0
2012-03-02 10:20:00,13.23,13.25,13.23,13.24,60400.0,9.3576,9.3718,9.3576,9.3647,60400.0
2012-03-02 10:25:00,13.24,13.25,13.22,13.22,76000.0,9.3647,9.3718,9.3506,9.3506,76000.0
2012-03-02 10:30:00,13.23,13.23,13.2,13.2,104800.0,9.3576,9.3576,9.3364,9.3364,104800.0
2012-03-02 10:35:00,13.2,13.22,13.2,13.21,70800.0,9.3364,9.3506,9.3364,9.3435,70800.0
2012-03-02 10:40:00,13.21,13.24,13.21,13.24,64400.0,9.3435,9.3647,9.3435,9.3647,64400.0
2012-03-02 10:45:00,13.24,13.24,13.21,13.21,64800.0,9.3647,9.3647,9.3435,9.3435,64800.0
2012-03-02 10:50:00,13.21,13.22,13.2,13.22,51600.0,9.3435,9.3506,9.3364,9.3506,51600.0
2012-03-02 10:55:00,13.22,13.23,13.2,13.2,90000.0,9.3506,9.3576,9.3364,9.3364,90000.0
2012-03-02 11:00:00,13.21,13.23,13.2,13.22,47200.0,9.3435,9.3576,9.3364,9.3506,47200.0
2012-03-02 11:05:00,13.22,13.24,13.22,13.24,51200.0,9.3506,9.3647,9.3506,9.3647,51200.0
2012-03-02 11:10:00,13.24,13.25,13.23,13.23,51200.0,9.3647,9.3718,9.3576,9.3576,51200.0
2012-03-02 11:15:00,13.22,13.24,13.22,13.24,56000.0,9.3506,9.3647,9.3506,9.3647,56000.0
2012-03-02 11:20:00,13.24,13.26,13.24,13.26,53600.0,9.3647,9.3789,9.3647,9.3789,53600.0
2012-03-02 11:25:00,13.26,13.28,13.26,13.28,59200.0,9.3789,9.393,9.3789,9.393,59200.0
2012-03-02 11:30:00,13.28,13.28,13.26,13.26,98400.0,9.393,9.393,9.3789,9.3789,98400.0
2012-03-02 11:35:00,13.27,13.27,13.26,13.26,40000.0,9.3859,9.3859,9.3789,9.3789,40000.0
2012-03-02 11:40:00,13.26,13.26,13.2,13.21,96000.0,9.3789,9.3789,9.3364,9.3435,96000.0
2012-03-02 11:45:00,13.21,13.21,13.19,13.21,42000.0,9.3435,9.3435,9.3293,9.3435,42000.0
2012-03-02 11:50:00,13.21,13.21,13.18,13.19,62800.0,9.3435,9.3435,9.3223,9.3293,62800.0
2012-03-02 11:55:00,13.19,13.21,13.19,13.21,36400.0,9.3293,9.3435,9.3293,9.3435,36400.0
2012-03-02 12:00:00,13.21,13.21,13.19,13.2,45600.0,9.3435,9.3435,9.3293,9.3364,45600.0
2012-03-02 12:05:00,13.2,13.2,13.19,13.2,39200.0,9.3364,9.3364,9.3293,9.3364,39200.0
2012-03-02 12:10:00,13.2,13.21,13.2,13.21,40400.0,9.3364,9.3435,9.3364,9.3435,40400.0
2012-03-02 12:15:00,13.21,13.21,13.19,13.19,57600.0,9.3435,9.3435,9.3293,9.3293,57600.0
2012-03-02 12:20:00,13.19,13.2,13.18,13.19,55200.0,9.3293,9.3364,9.3223,9.3293,55200.0
2012-03-02 12:25:00,13.18,13.2,13.18,13.19,57600.0,9.3223,9.3364,9.3223,9.3293,57600.0
2012-03-02 12:30:00,13.19,13.21,13.19,13.2,43600.0,9.3293,9.3435,9.3293,9.3364,43600.0
2012-03-02 12:35:00,13.2,13.2,13.19,13.19,42800.0,9.3364,9.3364,9.3293,9.3293,42800.0
2012-03-02 12:40:00,13.19,13.2,13.19,13.19,20400.0,9.3293,9.3364,9.3293,9.3293,20400.0
2012-03-02 12:45:00,13.2,13.2,13.19,13.19,34800.0,9.3364,9.3364,9.3293,9.3293,34800.0
2012-03-02 12:50:00,13.19,13.2,13.19,13.19,52800.0,9.3293,9.3364,9.3293,9.3293,52800.0
2012-03-02 12:55:00,13.19,13.19,13.18,13.18,44400.0,9.3293,9.3293,9.3223,9.3223,44400.0
2012-03-02 13:00:00,13.18,13.19,13.17,13.19,79600.0,9.3223,9.3293,9.3152,9.3293,79600.0
2012-03-02 13:05:00,13.19,13.19,13.17,13.17,99600.0,9.3293,9.3293,9.3152,9.3152,99600.0
2012-03-02 13:10:00,13.17,13.18,13.16,13.16,48800.0,9.3152,9.3223,9.3081,9.3081,48800.0
2012-03-02 13:15:00,13.16,13.18,13.16,13.17,32800.0,9.3081,9.3223,9.3081,9.3152,32800.0
2012-03-02 13:20:00,13.17,13.17,13.16,13.17,84400.0,9.3152,9.3152,9.3081,9.3152,84400.0
2012-03-02 13:25:00,13.17,13.18,13.17,13.18,57200.0,9.3152,9.3223,9.3152,9.3223,57200.0
2012-03-02 13:30:00,13.18,13.19,13.18,13.18,54000.0,9.3223,9.3293,9.3223,9.3223,54000.0
2012-03-02 13:35:00,13.18,13.19,13.18,13.18,34000.0,9.3223,9.3293,9.3223,9.3223,34000.0
2012-03-02 13:40:00,13.18,13.21,13.18,13.2,45200.0,9.3223,9.3435,9.3223,9.3364,45200.0
2012-03-02 13:45:00,13.2,13.2,13.19,13.2,66000.0,9.3364,9.3364,9.3293,9.3364,66000.0
2012-03-02 13:50:00,13.2,13.22,13.2,13.22,25600.0,9.3364,9.3506,9.3364,9.3506,25600.0
2012-03-02 13:55:00,13.22,13.24,13.22,13.23,43600.0,9.3506,9.3647,9.3506,9.3576,43600.0
2012-03-02 14:00:00,13.23,13.24,13.22,13.23,48800.0,9.3576,9.3647,9.3506,9.3576,48800.0
2012-03-02 14:05:00,13.23,13.24,13.23,13.23,48800.0,9.3576,9.3647,9.3576,9.3576,48800.0
2012-03-02 14:10:00,13.24,13.24,13.23,13.23,52800.0,9.3647,9.3647,9.3576,9.3576,52800.0
2012-03-02 14:15:00,13.23,13.26,13.23,13.25,48800.0,9.3576,9.3789,9.3576,9.3718,48800.0
2012-03-02 14:20:00,13.25,13.25,13.24,13.24,63200.0,9.3718,9.3718,9.3647,9.3647,63200.0
2012-03-02 14:25:00,13.25,13.26,13.24,13.25,58400.0,9.3718,9.3789,9.3647,9.3718,58400.0
2012-03-02 14:30:00,13.25,13.25,13.24,13.24,55200.0,9.3718,9.3718,9.3647,9.3647,55200.0
2012-03-02 14:35:00,13.24,13.25,13.24,13.25,38400.0,9.3647,9.3718,9.3647,9.3718,38400.0
2012-03-02 14:40:00,13.25,13.27,13.25,13.27,96800.0,9.3718,9.3859,9.3718,9.3859,96800.0
2012-03-02 14:45:00,13.27,13.29,13.27,13.29,39600.0,9.3859,9.4001,9.3859,9.4001,39600.0
2012-03-02 14:50:00,13.28,13.29,13.28,13.28,64800.0,9.393,9.4001,9.393,9.393,64800.0
2012-03-02 14:55:00,13.28,13.28,13.27,13.27,59600.0,9.393,9.393,9.3859,9.3859,59600.0
2012-03-02 15:00:00,13.27,13.28,13.27,13.27,77200.0,9.3859,9.393,9.3859,9.3859,77200.0
2012-03-02 15:05:00,13.27,13.28,13.27,13.28,56400.0,9.3859,9.393,9.3859,9.393,56400.0
2012-03-02 15:10:00,13.28,13.28,13.27,13.27,58000.0,9.393,9.393,9.3859,9.3859,58000.0
2012-03-02 15:15:00,13.27,13.28,13.27,13.28,47600.0,9.3859,9.393,9.3859,9.393,47600.0
2012-03-02 15:20:00,13.28,13.28,13.26,13.26,112400.0,9.393,9.393,9.3789,9.3789,112400.0
2012-03-02 15:25:00,13.26,13.27,13.26,13.27,74800.0,9.3789,9.3859,9.3789,9.3859,74800.0
2012-03-02 15:30:00,13.27,13.28,13.27,13.28,124400.0,9.3859,9.393,9.3859,9.393,124400.0
2012-03-02 15:35:00,13.28,13.28,13.26,13.26,132000.0,9.393,9.393,9.3789,9.3789,132000.0
2012-03-02 15:40:00,13.27,13.27,13.24,13.25,136000.0,9.3859,9.3859,9.3647,9.3718,136000.0
2012-03-02 15:45:00,13.25,13.28,13.25,13.26,190800.0,9.3718,9.393,9.3718,9.3789,190800.0
2012-03-02 15:50:00,13.26,13.28,13.26,13.27,184400.0,9.3789,9.393,9.3789,9.3859,184400.0
2012-03-02 15:55:00,13.27,13.29,13.26,13.27,237200.0,9.3859,9.4001,9.3789,9.3859,237200.0
2012-03-05 09:30:00,13.28,13.3,13.27,13.3,190000.0,9.393,9.4071,9.3859,9.4071,190000.0
2012-03-05 09:35:00,13.3,13.31,13.28,13.29,88800.0,9.4071,9.4142,9.393,9.4001,88800.0
2012-03-05 09:40:00,13.29,13.29,13.26,13.26,63600.0,9.4001,9.4001,9.3789,9.3789,63600.0
2012-03-05 09:45:00,13.26,13.27,13.25,13.27,120000.0,9.3789,9.3859,9.3718,9.3859,120000.0
2012-03-05 09:50:00,13.27,13.31,13.27,13.29,224800.0,9.3859,9.4142,9.3859,9.4001,224800.0
2012-03-05 09:55:00,13.29,13.3,13.29,13.29,70800.0,9.4001,9.4071,9.4001,9.4001,70800.0
2012-03-05 10:00:00,13.3,13.39,13.29,13.38,337600.0,9.4071,9.4708,9.4001,9.4637,337600.0
2012-03-05 10:05:00,13.38,13.39,13.33,13.34,177600.0,9.4637,9.4708,9.4284,9.4354,177600.0
2012-03-05 10:10:00,13.34,13.35,13.32,13.33,106000.0,9.4354,9.4425,9.4213,9.4284,106000.0
2012-03-05 10:15:00,13.33,13.33,13.31,13.33,81200.0,9.4284,9.4284,9.4142,9.4284,81200.0
2012-03-05 10:20:00,13.33,13.34,13.31,13.31,203200.0,9.4284,9.4354,9.4142,9.4142,203200.0
2012-03-05 10:25:00,13.3,13.31,13.28,13.29,154400.0,9.4071,9.4142,9.393,9.4001,154400.0
2012-03-05 10:30:00,13.29,13.31,13.27,13.31,232000.0,9.4001,9.4142,9.3859,9.4142,232000.0
2012-03-05 10:35:00,13.31,13.31,13.29,13.31,172400.0,9.4142,9.4142,9.4001,9.4142,172400.0
2012-03-05 10:40:00,13.31,13.33,13.31,13.32,104800.0,9.4142,9.4284,9.4142,9.4213,104800.0
2012-03-05 10:45:00,13.31,13.32,13.31,13.32,60000.0,9.4142,9.4213,9.4142,9.4213,60000.0
2012-03-05 10:50:00,13.32,13.32,13.31,13.31,66800.0,9.4213,9.4213,9.4142,9.4142,66800.0
2012-03-05 10:55:00,13.31,13.32,13.31,13.32,92400.0,9.4142,9.4213,9.4142,9.4213,92400.0
2012-03-05 11:00:00,13.32,13.32,13.31,13.31,143600.0,9.4213,9.4213,9.4142,9.4142,143600.0
2012-03-05 11:05:00,13.31,13.34,13.31,13.33,85600.0,9.4142,9.4354,9.4142,9.4284,85600.0
2012-03-05 11:10:00,13.32,13.33,13.31,13.31,88800.0,9.4213,9.4284,9.4142,9.4142,88800.0
2012-03-05 11:15:00,13.31,13.31,13.25,13.25,190400.0,9.4142,9.4142,9.3718,9.3718,190400.0
2012-03-05 11:20:00,13.25,13.26,13.25,13.25,190000.0,9.3718,9.3789,9.3718,9.3718,190000.0
2012-03-05 11:25:00,13.25,13.26,13.25,13.26,92400.0,9.3718,9.3789,9.3718,9.3789,92400.0
2012-03-05 11:30:00,13.26,13.26,13.25,13.26,78800.0,9.3789,9.3789,9.3718,9.3789,78800.0
2012-03-05 11:35:00,13.26,13.27,13.26,13.26,52400.0,9.3789,9.3859,9.3789,9.3789,52400.0
2012-03-05 11:40:00,13.27,13.27,13.26,13.27,58400.0,9.3859,9.3859,9.3789,9.3859,58400.0
2012-03-05 11:45:00,13.27,13.29,13.27,13.28,63200.0,9.3859,9.4001,9.3859,9.393,63200.0
2012-03-05 11:50:00,13.28,13.29,13.27,13.27,50400.0,9.393,9.4001,9.3859,9.3859,50400.0
2012-03-05 11:55:00,13.27,13.28,13.27,13.28,24800.0,9.3859,9.393,9.3859,9.393,24800.0
2012-03-05 12:00:00,13.28,13.29,13.25,13.25,116800.0,9.393,9.4001,9.3718,9.3718,116800.0
2012-03-05 12:05:00,13.25,13.26,13.24,13.26,138400.0,9.3718,9.3789,9.3647,9.3789,138400.0
2012-03-05 12:10:00,13.26,13.26,13.25,13.25,36000.0,9.3789,9.3789,9.3718,9.3718,36000.0
2012-03-05 12:15:00,13.26,13.26,13.22,13.23,168400.0,9.3789,9.3789,9.3506,9.3576,168400.0
2012-03-05 12:20:00,13.23,13.25,13.22,13.23,137200.0,9.3576,9.3718,9.3506,9.3576,137200.0
2012-03-05 12:25:00,13.23,13.27,13.23,13.26,126800.0,9.3576,9.3859,9.3576,9.3789,126800.0
2012-03-05 12:30:00,13.26,13.26,13.25,13.25,68000.0,9.3789,9.3789,9.3718,9.3718,68000.0
2012-03-05 12:35:00,13.25,13.26,13.25,13.26,27200.0,9.3718,9.3789,9.3718,9.3789,27200.0
2012-03-05 12:40:00,13.26,13.27,13.25,13.26,68400.0,9.3789,9.3859,9.3718,9.3789,68400.0
2012-03-05 12:45:00,13.26,13.26,13.24,13.25,39600.0,9.3789,9.3789,9.3647,9.3718,39600.0
2012-03-05 12:50:00,13.25,13.25,13.24,13.25,84000.0,9.3718,9.3718,9.3647,9.3718,84000.0
2012-03-05 12:55:00,13.25,13.26,13.25,13.25,34000.0,9.3718,9.3789,9.3718,9.3718,34000.0
2012-03-05 13:00:00,13.25,13.26,13.25,13.26,35200.0,9.3718,9.3789,9.3718,9.3789,35200.0
2012-03-05 13:05:00,13.26,13.28,13.26,13.28,38000.0,9.3789,9.393,9.3789,9.393,38000.0
2012-03-05 13:10:00,13.27,13.31,13.27,13.3,141200.0,9.3859,9.4142,9.3859,9.4071,141200.0
2012-03-05 13:15:00,13.3,13.31,13.3,13.3,43600.0,9.4071,9.4142,9.4071,9.4071,43600.0
2012-03-05 13:20:00,13.3,13.3,13.29,13.3,44000.0,9.4071,9.4071,9.4001,9.4071,44000.0
2012-03-05 13:25:00,13.3,13.33,13.3,13.32,37600.0,9.4071,9.4284,9.4071,9.4213,37600.0
2012-03-05 13:30:00,13.33,13.33,13.32,13.33,38000.0,9.4284,9.4284,9.4213,9.4284,38000.0
2012-03-05 13:35:00,13.33,13.33,13.32,13.33,43600.0,9.4284,9.4284,9.4213,9.4284,43600.0
2012-03-05 13:40:00,13.33,13.33,13.31,13.32,47200.0,9.4284,9.4284,9.4142,9.4213,47200.0
2012-03-05 13:45:00,13.32,13.33,13.31,13.32,54800.0,9.4213,9.4284,9.4142,9.4213,54800.0
2012-03-05 13:50:00,13.32,13.32,13.29,13.29,190000.0,9.4213,9.4213,9.4001,9.4001,190000.0
2012-03-05 13:55:00,13.29,13.29,13.27,13.27,82800.0,9.4001,9.4001,9.3859,9.3859,82800.0
2012-03-05 14:00:00,13.27,13.3,13.27,13.28,105600.0,9.3859,9.4071,9.3859,9.393,105600.0
2012-03-05 14:05:00,13.28,13.28,13.27,13.28,53600.0,9.393,9.393,9.3859,9.393,53600.0
2012-03-05 14:10:00,13.27,13.29,13.27,13.28,120800.0,9.3859,9.4001,9.3859,9.393,120800.0
2012-03-05 14:15:00,13.28,13.3,13.28,13.29,50000.0,9.393,9.4071,9.393,9.4001,50000.0
2012-03-05 14:20:00,13.29,13.3,13.27,13.28,81200.0,9.4001,9.4071,9.3859,9.393,81200.0
2012-03-05 14:25:00,13.28,13.3,13.28,13.3,62000.0,9.393,9.4071,9.393,9.4071,62000.0
2012-03-05 14:30:00,13.3,13.3,13.28,13.28,86400.0,9.4071,9.4071,9.393,9.393,86400.0
2012-03-05 14:35:00,13.28,13.29,13.27,13.29,50800.0,9.393,9.4001,9.3859,9.4001,50800.0
2012-03-05 14:40:00,13.29,13.29,13.29,13.29,61600.0,9.4001,9.4001,9.4001,9.4001,61600.0
2012-03-05 14:45:00,13.29,13.3,13.29,13.3,52800.0,9.4001,9.4071,9.4001,9.4071,52800.0
2012-03-05 14:50:00,13.3,13.31,13.3,13.31,83200.0,9.4071,9.4142,9.4071,9.4142,83200.0
2012-03-05 14:55:00,13.31,13.33,13.31,13.33,97200.0,9.4142,9.4284,9.4142,9.4284,97200.0
2012-03-05 15:00:00,13.33,13.34,13.33,13.34,72800.0,9.4284,9.4354,9.4284,9.4354,72800.0
2012-03-05 15:05:00,13.34,13.34,13.33,13.34,101600.0,9.4354,9.4354,9.4284,9.4354,101600.0
2012-03-05 15:10:00,13.33,13.35,13.33,13.34,92000.0,9.4284,9.4425,9.4284,9.4354,92000.0
2012-03-05 15:15:00,13.34,13.35,13.33,13.33,110400.0,9.4354,9.4425,9.4284,9.4284,110400.0
2012-03-05 15:20:00,13.34,13.35,13.34,13.35,85200.0,9.4354,9.4425,9.4354,9.4425,85200.0
2012-03-05 15:25:00,13.35,13.35,13.34,13.34,57200.0,9.4425,9.4425,9.4354,9.4354,57200.0
2012-03-05 15:30:00,13.34,13.35,13.33,13.35,124800.0,9.4354,9.4425,9.4284,9.4425,124800.0
2012-03-05 15:35:00,13.35,13.36,13.34,13.34,116800.0,9.4425,9.4496,9.4354,9.4354,116800.0
2012-03-05 15:40:00,13.34,13.35,13.34,13.34,136400.0,9.4354,9.4425,9.4354,9.4354,136400.0
2012-03-05 15:45:00,13.34,13.35,13.32,13.33,210800.0,9.4354,9.4425,9.4213,9.4284,210800.0
2012-03-05 15:50:00,13.33,13.35,13.32,13.33,279200.0,9.4284,9.4425,9.4213,9.4284,279200.0
2012-03-05 15:55:00,13.33,13.35,13.32,13.34,359600.0,9.4284,9.4425,9.4213,9.4354,359600.0
2012-03-06 09:30:00,13.24,13.27,13.17,13.22,358800.0,9.3647,9.3859,9.3152,9.3506,358800.0
2012-03-06 09:35:00,13.23,13.25,13.17,13.19,422800.0,9.3576,9.3718,9.3152,9.3293,422800.0
2012-03-06 09:40:00,13.19,13.2,13.09,13.13,400000.0,9.3293,9.3364,9.2586,9.2869,400000.0
2012-03-06 09:45:00,13.13,13.15,13.13,13.13,130800.0,9.2869,9.3011,9.2869,9.2869,130800.0
2012-03-06 09:50:00,13.13,13.14,13.13,13.13,138800.0,9.2869,9.294,9.2869,9.2869,138800.0
2012-03-06 09:55:00,13.13,13.15,13.11,13.11,166800.0,9.2869,9.3011,9.2728,9.2728,166800.0
2012-03-06 10:00:00,13.11,13.13,13.09,13.1,292000.0,9.2728,9.2869,9.2586,9.2657,292000.0
2012-03-06 10:05:00,13.1,13.14,13.1,13.13,142000.0,9.2657,9.294,9.2657,9.2869,142000.0
2012-03-06 10:10:00,13.13,13.14,13.1,13.11,127200.0,9.2869,9.294,9.2657,9.2728,127200.0
2012-03-06 10:15:00,13.12,13.12,13.08,13.09,216400.0,9.2798,9.2798,9.2515,9.2586,216400.0
2012-03-06 10:20:00,13.09,13.1,13.08,13.09,193600.0,9.2586,9.2657,9.2515,9.2586,193600.0
2012-03-06 10:25:00,13.09,13.11,13.09,13.1,85600.0,9.2586,9.2728,9.2586,9.2657,85600.0
2012-03-06 10:30:00,13.1,13.11,13.1,13.11,68000.0,9.2657,9.2728,9.2657,9.2728,68000.0
2012-03-06 10:35:00,13.11,13.12,13.11,13.11,158400.0,9.2728,9.2798,9.2728,9.2728,158400.0
2012-03-06 10:40:00,13.11,13.12,13.11,13.11,172000.0,9.2728,9.2798,9.2728,9.2728,172000.0
2012-03-06 10:45:00,13.11,13.13,13.11,13.11,108800.0,9.2728,9.2869,9.2728,9.2728,108800.0
2012-03-06 10:50:00,13.1,13.1,13.06,13.07,150000.0,9.2657,9.2657,9.2374,9.2445,150000.0
2012-03-06 10:55:00,13.07,13.09,13.07,13.07,284000.0,9.2445,9.2586,9.2445,9.2445,284000.0
2012-03-06 11:00:00,13.07,13.09,13.07,13.09,146000.0,9.2445,9.2586,9.2445,9.2586,146000.0
2012-03-06 11:05:00,13.09,13.09,13.07,13.08,267200.0,9.2586,9.2586,9.2445,9.2515,267200.0
2012-03-06 11:10:00,13.08,13.09,13.08,13.09,140000.0,9.2515,9.2586,9.2515,9.2586,140000.0
2012-03-06 11:15:00,13.09,13.09,13.08,13.08,81200.0,9.2586,9.2586,9.2515,9.2515,81200.0
2012-03-06 11:20:00,13.08,13.1,13.08,13.08,97200.0,9.2515,9.2657,9.2515,9.2515,97200.0
2012-03-06 11:25:00,13.09,13.09,13.07,13.08,188000.0,9.2586,9.2586,9.2445,9.2515,188000.0
2012-03-06 11:30:00,13.08,13.08,13.04,13.05,242800.0,9.2515,9.2515,9.2232,9.2303,242800.0
2012-03-06 11:35:00,13.05,13.05,13.04,13.05,73600.0,9.2303,9.2303,9.2232,9.2303,73600.0
2012-03-06 11:40:00,13.05,13.05,13.04,13.04,111600.0,9.2303,9.2303,9.2232,9.2232,111600.0
2012-03-06 11:45:00,13.05,13.05,12.98,12.99,450800.0,9.2303,9.2303,9.1808,9.1879,450800.0
2012-03-06 11:50:00,12.99,12.99,12.95,12.97,263600.0,9.1879,9.1879,9.1596,9.1737,263600.0
2012-03-06 11:55:00,12.98,13.0,12.97,12.99,166000.0,9.1808,9.195,9.1737,9.1879,166000.0
2012-03-06 12:00:00,12.99,13.01,12.99,13.0,138000.0,9.1879,9.202,9.1879,9.195,138000.0
2012-03-06 12:05:00,13.01,13.01,13.0,13.01,75200.0,9.202,9.202,9.195,9.202,75200.0
2012-03-06 12:10:00,13.01,13.02,13.01,13.01,80800.0,9.202,9.2091,9.202,9.202,80800.0
2012-03-06 12:15:00,13.0,13.01,12.99,13.0,90800.0,9.195,9.202,9.1879,9.195,90800.0
2012-03-06 12:20:00,13.0,13.01,13.0,13.0,78000.0,9.195,9.202,9.195,9.195,78000.0
2012-03-06 12:25:00,13.0,13.0,12.99,13.0,78400.0,9.195,9.195,9.1879,9.195,78400.0
2012-03-06 12:30:00,13.0,13.03,13.0,13.03,82400.0,9.195,9.2162,9.195,9.2162,82400.0
2012-03-06 12:35:00,13.03,13.04,13.02,13.04,113200.0,9.2162,9.2232,9.2091,9.2232,113200.0
2012-03-06 12:40:00,13.04,13.04,13.04,13.04,50800.0,9.2232,9.2232,9.2232,9.2232,50800.0
2012-03-06 12:45:00,13.04,13.05,13.03,13.03,66000.0,9.2232,9.2303,9.2162,9.2162,66000.0
2012-03-06 12:50:00,13.03,13.04,13.03,13.04,56800.0,9.2162,9.2232,9.2162,9.2232,56800.0
2012-03-06 12:55:00,13.04,13.05,13.02,13.02,62400.0,9.2232,9.2303,9.2091,9.2091,62400.0
2012-03-06 13:00:00,13.02,13.05,13.02,13.05,98800.0,9.2091,9.2303,9.2091,9.2303,98800.0
2012-03-06 13:05:00,13.05,13.05,13.04,13.04,49600.0,9.2303,9.2303,9.2232,9.2232,49600.0
2012-03-06 13:10:00,13.04,13.05,13.03,13.03,37600.0,9.2232,9.2303,9.2162,9.2162,37600.0
2012-03-06 13:15:00,13.03,13.04,13.02,13.04,62000.0,9.2162,9.2232,9.2091,9.2232,62000.0
2012-03-06 13:20:00,13.04,13.04,13.03,13.03,37600.0,9.2232,9.2232,9.2162,9.2162,37600.0
2012-03-06 13:25:00,13.03,13.03,13.01,13.02,84400.0,9.2162,9.2162,9.202,9.2091,84400.0
2012-03-06 13:30:00,13.02,13.02,13.02,13.02,86800.0,9.2091,9.2091,9.2091,9.2091,86800.0
2012-03-06 13:35:00,13.02,13.02,13.02,13.02,46000.0,9.2091,9.2091,9.2091,9.2091,46000.0
2012-03-06 13:40:00,13.02,13.03,13.02,13.03,99600.0,9.2091,9.2162,9.2091,9.2162,99600.0
2012-03-06 13:45:00,13.03,13.04,13.01,13.03,150800.0,9.2162,9.2232,9.202,9.2162,150800.0
2012-03-06 13:50:00,13.04,13.04,13.03,13.04,52000.0,9.2232,9.2232,9.2162,9.2232,52000.0
2012-03-06 13:55:00,13.04,13.04,13.03,13.04,42000.0,9.2232,9.2232,9.2162,9.2232,42000.0
2012-03-06 14:00:00,13.04,13.05,13.04,13.04,138800.0,9.2232,9.2303,9.2232,9.2232,138800.0
2012-03-06 14:05:00,13.04,13.04,13.03,13.03,51200.0,9.2232,9.2232,9.2162,9.2162,51200.0
2012-03-06 14:10:00,13.03,13.05,13.03,13.04,62400.0,9.2162,9.2303,9.2162,9.2232,62400.0
2012-03-06 14:15:00,13.05,13.05,13.04,13.04,63600.0,9.2303,9.2303,9.2232,9.2232,63600.0
2012-03-06 14:20:00,13.04,13.04,13.03,13.03,65200.0,9.2232,9.2232,9.2162,9.2162,65200.0
2012-03-06 14:25:00,13.03,13.03,13.01,13.01,208000.0,9.2162,9.2162,9.202,9.202,208000.0
2012-03-06 14:30:00,13.01,13.02,13.01,13.01,132400.0,9.202,9.2091,9.202,9.202,132400.0
2012-03-06 14:35:00,13.01,13.01,13.0,13.01,215200.0,9.202,9.202,9.195,9.202,215200.0
2012-03-06 14:40:00,13.01,13.01,13.0,13.01,104400.0,9.202,9.202,9.195,9.202,104400.0
2012-03-06 14:45:00,13.01,13.01,12.99,13.0,98000.0,9.202,9.202,9.1879,9.195,98000.0
2012-03-06 14:50:00,13.0,13.01,12.99,12.99,192400.0,9.195,9.202,9.1879,9.1879,192400.0
2012-03-06 14:55:00,12.99,12.99,12.99,12.99,135200.0,9.1879,9.1879,9.1879,9.1879,135200.0
2012-03-06 15:00:00,12.99,13.0,12.99,12.99,158400.0,9.1879,9.195,9.1879,9.1879,158400.0
2012-03-06 15:05:00,12.99,13.0,12.99,13.0,96800.0,9.1879,9.195,9.1879,9.195,96800.0
2012-03-06 15:10:00,13.0,13.0,12.99,12.99,58800.0,9.195,9.195,9.1879,9.1879,58800.0
2012-03-06 15:15:00,12.99,13.01,12.99,13.01,233600.0,9.1879,9.202,9.1879,9.202,233600.0
2012-03-06 15:20:00,13.01,13.03,13.0,13.02,204400.0,9.202,9.2162,9.195,9.2091,204400.0
2012-03-06 15:25:00,13.02,13.04,13.02,13.04,170400.0,9.2091,9.2232,9.2091,9.2232,170400.0
2012-03-06 15:30:00,13.04,13.04,13.01,13.02,214800.0,9.2232,9.2232,9.202,9.2091,214800.0
2012-03-06 15:35:00,13.02,13.03,13.02,13.03,196400.0,9.2091,9.2162,9.2091,9.2162,196400.0
2012-03-06 15:40:00,13.03,13.05,13.03,13.03,192000.0,9.2162,9.2303,9.2162,9.2162,192000.0
2012-03-06 15:45:00,13.03,13.05,13.03,13.05,239200.0,9.2162,9.2303,9.2162,9.2303,239200.0
2012-03-06 15:50:00,13.05,13.06,13.04,13.05,406400.0,9.2303,9.2374,9.2232,9.2303,406400.0
2012-03-06 15:55:00,13.05,13.05,13.04,13.04,576400.0,9.2303,9.2303,9.2232,9.2232,576400.0
2012-03-07 09:30:00,13.05,13.1,13.02,13.04,262400.0,9.2303,9.2657,9.2091,9.2232,262400.0
2012-03-07 09:35:00,13.04,13.06,13.04,13.05,52000.0,9.2232,9.2374,9.2232,9.2303,52000.0
2012-03-07 09:40:00,13.05,13.07,13.05,13.06,106800.0,9.2303,9.2445,9.2303,9.2374,106800.0
2012-03-07 09:45:00,13.07,13.08,13.05,13.06,124000.0,9.2445,9.2515,9.2303,9.2374,124000.0
2012-03-07 09:50:00,13.07,13.08,13.06,13.08,234400.0,9.2445,9.2515,9.2374,9.2515,234400.0
2012-03-07 09:55:00,13.09,13.1,13.07,13.08,70400.0,9.2586,9.2657,9.2445,9.2515,70400.0
2012-03-07 10:00:00,13.09,13.09,13.06,13.08,124000.0,9.2586,9.2586,9.2374,9.2515,124000.0
2012-03-07 10:05:00,13.08,13.09,13.05,13.05,200400.0,9.2515,9.2586,9.2303,9.2303,200400.0
2012-03-07 10:10:00,13.05,13.08,13.05,13.07,104800.0,9.2303,9.2515,9.2303,9.2445,104800.0
2012-03-07 10:15:00,13.07,13.08,13.06,13.08,57200.0,9.2445,9.2515,9.2374,9.2515,57200.0
2012-03-07 10:20:00,13.08,13.11,13.08,13.1,40800.0,9.2515,9.2728,9.2515,9.2657,40800.0
2012-03-07 10:25:00,13.1,13.11,13.09,13.11,88800.0,9.2657,9.2728,9.2586,9.2728,88800.0
2012-03-07 10:30:00,13.11,13.12,13.11,13.12,48800.0,9.2728,9.2798,9.2728,9.2798,48800.0
2012-03-07 10:35:00,13.12,13.13,13.12,13.12,43200.0,9.2798,9.2869,9.2798,9.2798,43200.0
2012-03-07 10:40:00,13.12,13.13,13.1,13.13,42800.0,9.2798,9.2869,9.2657,9.2869,42800.0
2012-03-07 10:45:00,13.13,13.15,13.13,13.15,46800.0,9.2869,9.3011,9.2869,9.3011,46800.0
2012-03-07 10:50:00,13.15,13.16,13.14,13.15,66800.0,9.3011,9.3081,9.294,9.3011,66800.0
2012-03-07 10:55:00,13.15,13.15,13.13,13.14,80400.0,9.3011,9.3011,9.2869,9.294,80400.0
2012-03-07 11:00:00,13.14,13.15,13.14,13.14,54000.0,9.294,9.3011,9.294,9.294,54000.0
2012-03-07 11:05:00,13.15,13.15,13.12,13.15,97600.0,9.3011,9.3011,9.2798,9.3011,97600.0
2012-03-07 11:10:00,13.15,13.15,13.12,13.12,90800.0,9.3011,9.3011,9.2798,9.2798,90800.0
2012-03-07 11:15:00,13.12,13.12,13.11,13.12,71600.0,9.2798,9.2798,9.2728,9.2798,71600.0
2012-03-07 11:20:00,13.12,13.14,13.12,13.13,69200.0,9.2798,9.294,9.2798,9.2869,69200.0
2012-03-07 11:25:00,13.13,13.13,13.12,13.13,59200.0,9.2869,9.2869,9.2798,9.2869,59200.0
2012-03-07 11:30:00,13.13,13.15,13.12,13.12,64800.0,9.2869,9.3011,9.2798,9.2798,64800.0
2012-03-07 11:35:00,13.12,13.13,13.12,13.13,36800.0,9.2798,9.2869,9.2798,9.2869,36800.0
2012-03-07 11:40:00,13.13,13.13,13.12,13.13,52800.0,9.2869,9.2869,9.2798,9.2869,52800.0
2012-03-07 11:45:00,13.13,13.13,13.12,13.13,25600.0,9.2869,9.2869,9.2798,9.2869,25600.0
2012-03-07 11:50:00,13.13,13.13,13.12,13.12,50000.0,9.2869,9.2869,9.2798,9.2798,50000.0
2012-03-07 11:55:00,13.12,13.13,13.12,13.13,28400.0,9.2798,9.2869,9.2798,9.2869,28400.0
2012-03-07 12:00:00,13.13,13.15,13.13,13.14,34400.0,9.2869,9.3011,9.2869,9.294,34400.0
2012-03-07 12:05:00,13.15,13.16,13.15,13.15,29200.0,9.3011,9.3081,9.3011,9.3011,29200.0
2012-03-07 12:10:00,13.15,13.16,13.14,13.14,22400.0,9.3011,9.3081,9.294,9.294,22400.0
2012-03-07 12:15:00,13.14,13.15,13.13,13.15,26000.0,9.294,9.3011,9.2869,9.3011,26000.0
2012-03-07 12:20:00,13.15,13.17,13.15,13.17,23600.0,9.3011,9.3152,9.3011,9.3152,23600.0
2012-03-07 12:25:00,13.17,13.18,13.16,13.18,64000.0,9.3152,9.3223,9.3081,9.3223,64000.0
2012-03-07 12:30:00,13.18,13.18,13.17,13.17,30000.0,9.3223,9.3223,9.3152,9.3152,30000.0
2012-03-07 12:35:00,13.17,13.18,13.17,13.17,50400.0,9.3152,9.3223,9.3152,9.3152,50400.0
2012-03-07 12:40:00,13.17,13.19,13.17,13.19,33200.0,9.3152,9.3293,9.3152,9.3293,33200.0
2012-03-07 12:45:00,13.19,13.19,13.17,13.17,76800.0,9.3293,9.3293,9.3152,9.3152,76800.0
2012-03-07 12:50:00,13.17,13.18,13.17,13.18,38000.0,9.3152,9.3223,9.3152,9.3223,38000.0
2012-03-07 12:55:00,13.18,13.18,13.17,13.18,43600.0,9.3223,9.3223,9.3152,9.3223,43600.0
2012-03-07 13:00:00,13.18,13.18,13.16,13.18,55600.0,9.3223,9.3223,9.3081,9.3223,55600.0
2012-03-07 13:05:00,13.18,13.18,13.17,13.17,36800.0,9.3223,9.3223,9.3152,9.3152,36800.0
2012-03-07 13:10:00,13.17,13.17,13.15,13.16,86800.0,9.3152,9.3152,9.3011,9.3081,86800.0
2012-03-07 13:15:00,13.15,13.17,13.15,13.17,34000.0,9.3011,9.3152,9.3011,9.3152,34000.0
2012-03-07 13:20:00,13.17,13.18,13.17,13.17,108800.0,9.3152,9.3223,9.3152,9.3152,108800.0
2012-03-07 13:25:00,13.17,13.18,13.17,13.17,54000.0,9.3152,9.3223,9.3152,9.3152,54000.0
2012-03-07 13:30:00,13.17,13.17,13.15,13.15,110400.0,9.3152,9.3152,9.3011,9.3011,110400.0
2012-03-07 13:35:00,13.15,13.17,13.15,13.17,69600.0,9.3011,9.3152,9.3011,9.3152,69600.0
2012-03-07 13:40:00,13.17,13.17,13.15,13.15,192800.0,9.3152,9.3152,9.3011,9.3011,192800.0
2012-03-07 13:45:00,13.15,13.15,13.13,13.15,54000.0,9.3011,9.3011,9.2869,9.3011,54000.0
2012-03-07 13:50:00,13.15,13.16,13.15,13.15,35200.0,9.3011,9.3081,9.3011,9.3011,35200.0
2012-03-07 13:55:00,13.15,13.17,13.15,13.17,44800.0,9.3011,9.3152,9.3011,9.3152,44800.0
2012-03-07 14:00:00,13.17,13.18,13.17,13.18,32800.0,9.3152,9.3223,9.3152,9.3223,32800.0
2012-03-07 14:05:00,13.19,13.19,13.18,13.19,22800.0,9.3293,9.3293,9.3223,9.3293,22800.0
2012-03-07 14:10:00,13.19,13.19,13.17,13.17,63200.0,9.3293,9.3293,9.3152,9.3152,63200.0
2012-03-07 14:15:00,13.17,13.18,13.16,13.17,77200.0,9.3152,9.3223,9.3081,9.3152,77200.0
2012-03-07 14:20:00,13.18,13.18,13.16,13.17,72000.0,9.3223,9.3223,9.3081,9.3152,72000.0
2012-03-07 14:25:00,13.17,13.19,13.17,13.19,46800.0,9.3152,9.3293,9.3152,9.3293,46800.0
2012-03-07 14:30:00,13.19,13.19,13.16,13.17,63600.0,9.3293,9.3293,9.3081,9.3152,63600.0
2012-03-07 14:35:00,13.17,13.17,13.15,13.17,49200.0,9.3152,9.3152,9.3011,9.3152,49200.0
2012-03-07 14:40:00,13.16,13.18,13.16,13.18,46400.0,9.3081,9.3223,9.3081,9.3223,46400.0
2012-03-07 14:45:00,13.18,13.18,13.18,13.18,27600.0,9.3223,9.3223,9.3223,9.3223,27600.0
2012-03-07 14:50:00,13.18,13.2,13.18,13.2,69600.0,9.3223,9.3364,9.3223,9.3364,69600.0
2012-03-07 14:55:00,13.2,13.2,13.19,13.2,54400.0,9.3364,9.3364,9.3293,9.3364,54400.0
2012-03-07 15:00:00,13.2,13.2,13.2,13.2,227200.0,9.3364,9.3364,9.3364,9.3364,227200.0
2012-03-07 15:05:00,13.2,13.21,13.2,13.2,95600.0,9.3364,9.3435,9.3364,9.3364,95600.0
2012-03-07 15:10:00,13.2,13.22,13.19,13.21,198800.0,9.3364,9.3506,9.3293,9.3435,198800.0
2012-03-07 15:15:00,13.21,13.22,13.2,13.22,41600.0,9.3435,9.3506,9.3364,9.3506,41600.0
2012-03-07 15:20:00,13.22,13.22,13.19,13.19,152400.0,9.3506,9.3506,9.3293,9.3293,152400.0
2012-03-07 15:25:00,13.19,13.22,13.19,13.22,84000.0,9.3293,9.3506,9.3293,9.3506,84000.0
2012-03-07 15:30:00,13.21,13.22,13.21,13.22,80400.0,9.3435,9.3506,9.3435,9.3506,80400.0
2012-03-07 15:35:00,13.22,13.23,13.21,13.21,57600.0,9.3506,9.3576,9.3435,9.3435,57600.0
2012-03-07 15:40:00,13.21,13.22,13.21,13.21,49600.0,9.3435,9.3506,9.3435,9.3435,49600.0
2012-03-07 15:45:00,13.21,13.21,13.2,13.2,208800.0,9.3435,9.3435,9.3364,9.3364,208800.0
2012-03-07 15:50:00,13.2,13.2,13.19,13.2,174000.0,9.3364,9.3364,9.3293,9.3364,174000.0
2012-03-07 15:55:00,13.2,13.2,13.19,13.19,239600.0,9.3364,9.3364,9.3293,9.3293,239600.0
2012-03-08 09:30:00,13.3,13.31,13.24,13.27,168800.0,9.4071,9.4142,9.3647,9.3859,168800.0
2012-03-08 09:35:00,13.27,13.3,13.26,13.28,66800.0,9.3859,9.4071,9.3789,9.393,66800.0
2012-03-08 09:40:00,13.29,13.31,13.29,13.3,64800.0,9.4001,9.4142,9.4001,9.4071,64800.0
2012-03-08 09:45:00,13.3,13.33,13.3,13.33,71600.0,9.4071,9.4284,9.4071,9.4284,71600.0
2012-03-08 09:50:00,13.33,13.34,13.3,13.3,124400.0,9.4284,9.4354,9.4071,9.4071,124400.0
2012-03-08 09:55:00,13.31,13.31,13.31,13.31,54000.0,9.4142,9.4142,9.4142,9.4142,54000.0
2012-03-08 10:00:00,13.31,13.31,13.27,13.28,81200.0,9.4142,9.4142,9.3859,9.393,81200.0
2012-03-08 10:05:00,13.28,13.28,13.26,13.27,70800.0,9.393,9.393,9.3789,9.3859,70800.0
2012-03-08 10:10:00,13.27,13.27,13.24,13.27,94800.0,9.3859,9.3859,9.3647,9.3859,94800.0
2012-03-08 10:15:00,13.26,13.27,13.24,13.25,131200.0,9.3789,9.3859,9.3647,9.3718,131200.0
2012-03-08 10:20:00,13.25,13.26,13.23,13.24,80400.0,9.3718,9.3789,9.3576,9.3647,80400.0
2012-03-08 10:25:00,13.24,13.24,13.22,13.23,117200.0,9.3647,9.3647,9.3506,9.3576,117200.0
2012-03-08 10:30:00,13.22,13.27,13.22,13.27,86800.0,9.3506,9.3859,9.3506,9.3859,86800.0
2012-03-08 10:35:00,13.26,13.27,13.24,13.25,61600.0,9.3789,9.3859,9.3647,9.3718,61600.0
2012-03-08 10:40:00,13.25,13.25,13.23,13.24,120400.0,9.3718,9.3718,9.3576,9.3647,120400.0
2012-03-08 10:45:00,13.24,13.25,13.23,13.23,112000.0,9.3647,9.3718,9.3576,9.3576,112000.0
2012-03-08 10:50:00,13.23,13.25,13.23,13.25,61600.0,9.3576,9.3718,9.3576,9.3718,61600.0
2012-03-08 10:55:00,13.25,13.28,13.24,13.28,78400.0,9.3718,9.393,9.3647,9.393,78400.0
2012-03-08 11:00:00,13.28,13.31,13.28,13.3,219200.0,9.393,9.4142,9.393,9.4071,219200.0
2012-03-08 11:05:00,13.3,13.3,13.28,13.28,168800.0,9.4071,9.4071,9.393,9.393,168800.0
2012-03-08 11:10:00,13.28,13.29,13.26,13.28,136800.0,9.393,9.4001,9.3789,9.393,136800.0
2012-03-08 11:15:00,13.28,13.29,13.26,13.27,95200.0,9.393,9.4001,9.3789,9.3859,95200.0
2012-03-08 11:20:00,13.27,13.29,13.26,13.28,80400.0,9.3859,9.4001,9.3789,9.393,80400.0
2012-03-08 11:25:00,13.28,13.28,13.26,13.26,108800.0,9.393,9.393,9.3789,9.3789,108800.0
2012-03-08 11:30:00,13.26,13.27,13.24,13.24,250800.0,9.3789,9.3859,9.3647,9.3647,250800.0
2012-03-08 11:35:00,13.24,13.26,13.24,13.25,49200.0,9.3647,9.3789,9.3647,9.3718,49200.0
2012-03-08 11:40:00,13.25,13.26,13.23,13.23,64000.0,9.3718,9.3789,9.3576,9.3576,64000.0
2012-03-08 11:45:00,13.23,13.24,13.22,13.23,47600.0,9.3576,9.3647,9.3506,9.3576,47600.0
2012-03-08 11:50:00,13.23,13.24,13.23,13.23,26800.0,9.3576,9.3647,9.3576,9.3576,26800.0
2012-03-08 11:55:00,13.23,13.23,13.22,13.23,52400.0,9.3576,9.3576,9.3506,9.3576,52400.0
2012-03-08 12:00:00,13.23,13.25,13.23,13.25,35600.0,9.3576,9.3718,9.3576,9.3718,35600.0
2012-03-08 12:05:00,13.25,13.25,13.24,13.24,43600.0,9.3718,9.3718,9.3647,9.3647,43600.0
2012-03-08 12:10:00,13.24,13.26,13.24,13.25,49600.0,9.3647,9.3789,9.3647,9.3718,49600.0
2012-03-08 12:15:00,13.25,13.26,13.23,13.24,72400.0,9.3718,9.3789,9.3576,9.3647,72400.0
2012-03-08 12:20:00,13.24,13.24,13.23,13.24,49200.0,9.3647,9.3647,9.3576,9.3647,49200.0
2012-03-08 12:25:00,13.24,13.24,13.22,13.23,46400.0,9.3647,9.3647,9.3506,9.3576,46400.0
2012-03-08 12:30:00,13.23,13.23,13.22,13.22,55200.0,9.3576,9.3576,9.3506,9.3506,55200.0
2012-03-08 12:35:00,13.22,13.24,13.22,13.24,37200.0,9.3506,9.3647,9.3506,9.3647,37200.0
2012-03-08 12:40:00,13.24,13.26,13.24,13.26,338000.0,9.3647,9.3789,9.3647,9.3789,338000.0
2012-03-08 12:45:00,13.26,13.26,13.24,13.24,69200.0,9.3789,9.3789,9.3647,9.3647,69200.0
2012-03-08 12:50:00,13.25,13.25,13.24,13.24,76400.0,9.3718,9.3718,9.3647,9.3647,76400.0
2012-03-08 12:55:00,13.24,13.24,13.22,13.24,51600.0,9.3647,9.3647,9.3506,9.3647,51600.0
2012-03-08 13:00:00,13.24,13.24,13.22,13.22,479200.0,9.3647,9.3647,9.3506,9.3506,479200.0
2012-03-08 13:05:00,13.22,13.22,13.2,13.21,140400.0,9.3506,9.3506,9.3364,9.3435,140400.0
2012-03-08 13:10:00,13.21,13.24,13.21,13.24,34400.0,9.3435,9.3647,9.3435,9.3647,34400.0
2012-03-08 13:15:00,13.25,13.26,13.24,13.24,60400.0,9.3718,9.3789,9.3647,9.3647,60400.0
2012-03-08 13:20:00,13.24,13.24,13.23,13.24,29600.0,9.3647,9.3647,9.3576,9.3647,29600.0
2012-03-08 13:25:00,13.25,13.26,13.24,13.24,94400.0,9.3718,9.3789,9.3647,9.3647,94400.0
2012-03-08 13:30:00,13.24,13.26,13.24,13.25,40800.0,9.3647,9.3789,9.3647,9.3718,40800.0
2012-03-08 13:35:00,13.26,13.26,13.24,13.24,37200.0,9.3789,9.3789,9.3647,9.3647,37200.0
2012-03-08 13:40:00,13.24,13.25,13.24,13.24,51600.0,9.3647,9.3718,9.3647,9.3647,51600.0
2012-03-08 13:45:00,13.24,13.24,13.23,13.23,23600.0,9.3647,9.3647,9.3576,9.3576,23600.0
2012-03-08 13:50:00,13.23,13.24,13.22,13.22,59600.0,9.3576,9.3647,9.3506,9.3506,59600.0
2012-03-08 13:55:00,13.22,13.22,13.21,13.21,38400.0,9.3506,9.3506,9.3435,9.3435,38400.0
2012-03-08 14:00:00,13.21,13.21,13.21,13.21,55200.0,9.3435,9.3435,9.3435,9.3435,55200.0
2012-03-08 14:05:00,13.21,13.21,13.21,13.21,85600.0,9.3435,9.3435,9.3435,9.3435,85600.0
2012-03-08 14:10:00,13.21,13.21,13.18,13.19,184000.0,9.3435,9.3435,9.3223,9.3293,184000.0
2012-03-08 14:15:00,13.19,13.19,13.17,13.19,186400.0,9.3293,9.3293,9.3152,9.3293,186400.0
2012-03-08 14:20:00,13.18,13.19,13.18,13.18,148800.0,9.3223,9.3293,9.3223,9.3223,148800.0
2012-03-08 14:25:00,13.18,13.19,13.16,13.18,152800.0,9.3223,9.3293,9.3081,9.3223,152800.0
2012-03-08 14:30:00,13.18,13.18,13.18,13.18,62400.0,9.3223,9.3223,9.3223,9.3223,62400.0
2012-03-08 14:35:00,13.18,13.19,13.17,13.19,87200.0,9.3223,9.3293,9.3152,9.3293,87200.0
2012-03-08 14:40:00,13.19,13.19,13.18,13.19,78800.0,9.3293,9.3293,9.3223,9.3293,78800.0
2012-03-08 14:45:00,13.19,13.2,13.18,13.19,126800.0,9.3293,9.3364,9.3223,9.3293,126800.0
2012-03-08 14:50:00,13.19,13.21,13.19,13.2,164800.0,9.3293,9.3435,9.3293,9.3364,164800.0
2012-03-08 14:55:00,13.2,13.2,13.18,13.19,282400.0,9.3364,9.3364,9.3223,9.3293,282400.0
2012-03-08 15:00:00,13.19,13.19,13.19,13.19,95200.0,9.3293,9.3293,9.3293,9.3293,95200.0
2012-03-08 15:05:00,13.19,13.2,13.18,13.19,163200.0,9.3293,9.3364,9.3223,9.3293,163200.0
2012-03-08 15:10:00,13.19,13.2,13.17,13.19,325600.0,9.3293,9.3364,9.3152,9.3293,325600.0
2012-03-08 15:15:00,13.19,13.19,13.17,13.17,133200.0,9.3293,9.3293,9.3152,9.3152,133200.0
2012-03-08 15:20:00,13.18,13.2,13.17,13.2,214400.0,9.3223,9.3364,9.3152,9.3364,214400.0
2012-03-08 15:25:00,13.2,13.21,13.19,13.2,214400.0,9.3364,9.3435,9.3293,9.3364,214400.0
2012-03-08 15:30:00,13.2,13.21,13.2,13.21,109200.0,9.3364,9.3435,9.3364,9.3435,109200.0
2012-03-08 15:35:00,13.21,13.22,13.2,13.2,307600.0,9.3435,9.3506,9.3364,9.3364,307600.0
2012-03-08 15:40:00,13.21,13.21,13.18,13.19,226000.0,9.3435,9.3435,9.3223,9.3293,226000.0
2012-03-08 15:45:00,13.19,13.19,13.17,13.18,281600.0,9.3293,9.3293,9.3152,9.3223,281600.0
2012-03-08 15:50:00,13.18,13.21,13.18,13.21,370800.0,9.3223,9.3435,9.3223,9.3435,370800.0
2012-03-08 15:55:00,13.2,13.21,13.19,13.19,681600.0,9.3364,9.3435,9.3293,9.3293,681600.0
2012-03-09 09:30:00,13.24,13.29,13.23,13.24,144800.0,9.3647,9.4001,9.3576,9.3647,144800.0
2012-03-09 09:35:00,13.24,13.24,13.18,13.18,74400.0,9.3647,9.3647,9.3223,9.3223,74400.0
2012-03-09 09:40:00,13.18,13.2,13.18,13.2,77200.0,9.3223,9.3364,9.3223,9.3364,77200.0
2012-03-09 09:45:00,13.19,13.2,13.19,13.19,149200.0,9.3293,9.3364,9.3293,9.3293,149200.0
2012-03-09 09:50:00,13.2,13.2,13.18,13.19,44000.0,9.3364,9.3364,9.3223,9.3293,44000.0
2012-03-09 09:55:00,13.19,13.19,13.17,13.19,80400.0,9.3293,9.3293,9.3152,9.3293,80400.0
2012-03-09 10:00:00,13.19,13.22,13.19,13.22,129600.0,9.3293,9.3506,9.3293,9.3506,129600.0
2012-03-09 10:05:00,13.22,13.23,13.21,13.22,162800.0,9.3506,9.3576,9.3435,9.3506,162800.0
2012-03-09 10:10:00,13.22,13.22,13.2,13.21,108000.0,9.3506,9.3506,9.3364,9.3435,108000.0
2012-03-09 10:15:00,13.21,13.23,13.21,13.22,82400.0,9.3435,9.3576,9.3435,9.3506,82400.0
2012-03-09 10:20:00,13.23,13.24,13.22,13.22,102000.0,9.3576,9.3647,9.3506,9.3506,102000.0
2012-03-09 10:25:00,13.23,13.24,13.21,13.21,93200.0,9.3576,9.3647,9.3435,9.3435,93200.0
2012-03-09 10:30:00,13.22,13.22,13.21,13.22,96800.0,9.3506,9.3506,9.3435,9.3506,96800.0
2012-03-09 10:35:00,13.22,13.22,13.21,13.21,72400.0,9.3506,9.3506,9.3435,9.3435,72400.0
2012-03-09 10:40:00,13.21,13.22,13.17,13.17,132400.0,9.3435,9.3506,9.3152,9.3152,132400.0
2012-03-09 10:45:00,13.17,13.17,13.15,13.16,117200.0,9.3152,9.3152,9.3011,9.3081,117200.0
2012-03-09 10:50:00,13.15,13.17,13.15,13.16,80400.0,9.3011,9.3152,9.3011,9.3081,80400.0
2012-03-09 10:55:00,13.15,13.16,13.13,13.13,292000.0,9.3011,9.3081,9.2869,9.2869,292000.0
2012-03-09 11:00:00,13.13,13.14,13.12,13.13,172400.0,9.2869,9.294,9.2798,9.2869,172400.0
2012-03-09 11:05:00,13.13,13.15,13.12,13.13,178800.0,9.2869,9.3011,9.2798,9.2869,178800.0
2012-03-09 11:10:00,13.13,13.13,13.12,13.12,198000.0,9.2869,9.2869,9.2798,9.2798,198000.0
2012-03-09 11:15:00,13.12,13.15,13.12,13.15,98000.0,9.2798,9.3011,9.2798,9.3011,98000.0
2012-03-09 11:20:00,13.15,13.17,13.15,13.15,110800.0,9.3011,9.3152,9.3011,9.3011,110800.0
2012-03-09 11:25:00,13.15,13.15,13.13,13.13,127600.0,9.3011,9.3011,9.2869,9.2869,127600.0
2012-03-09 11:30:00,13.13,13.13,13.12,13.12,202400.0,9.2869,9.2869,9.2798,9.2798,202400.0
2012-03-09 11:35:00,13.12,13.13,13.12,13.13,190400.0,9.2798,9.2869,9.2798,9.2869,190400.0
2012-03-09 11:40:00,13.13,13.13,13.11,13.12,81200.0,9.2869,9.2869,9.2728,9.2798,81200.0
2012-03-09 11:45:00,13.12,13.13,13.12,13.13,99600.0,9.2798,9.2869,9.2798,9.2869,99600.0
2012-03-09 11:50:00,13.13,13.13,13.11,13.12,276400.0,9.2869,9.2869,9.2728,9.2798,276400.0
2012-03-09 11:55:00,13.12,13.13,13.12,13.13,78000.0,9.2798,9.2869,9.2798,9.2869,78000.0
2012-03-09 12:00:00,13.13,13.13,13.12,13.13,81600.0,9.2869,9.2869,9.2798,9.2869,81600.0
2012-03-09 12:05:00,13.13,13.13,13.12,13.12,59600.0,9.2869,9.2869,9.2798,9.2798,59600.0
2012-03-09 12:10:00,13.12,13.13,13.12,13.13,51600.0,9.2798,9.2869,9.2798,9.2869,51600.0
2012-03-09 12:15:00,13.12,13.13,13.12,13.13,169200.0,9.2798,9.2869,9.2798,9.2869,169200.0
2012-03-09 12:20:00,13.13,13.13,13.12,13.13,108400.0,9.2869,9.2869,9.2798,9.2869,108400.0
2012-03-09 12:25:00,13.13,13.14,13.13,13.14,30400.0,9.2869,9.294,9.2869,9.294,30400.0
2012-03-09 12:30:00,13.14,13.15,13.14,13.15,69200.0,9.294,9.3011,9.294,9.3011,69200.0
2012-03-09 12:35:00,13.15,13.17,13.15,13.17,41600.0,9.3011,9.3152,9.3011,9.3152,41600.0
2012-03-09 12:40:00,13.17,13.17,13.17,13.17,51600.0,9.3152,9.3152,9.3152,9.3152,51600.0
2012-03-09 12:45:00,13.17,13.18,13.17,13.17,54400.0,9.3152,9.3223,9.3152,9.3152,54400.0
2012-03-09 12:50:00,13.17,13.19,13.17,13.18,148400.0,9.3152,9.3293,9.3152,9.3223,148400.0
2012-03-09 12:55:00,13.18,13.2,13.18,13.2,35200.0,9.3223,9.3364,9.3223,9.3364,35200.0
2012-03-09 13:00:00,13.2,13.21,13.2,13.21,34800.0,9.3364,9.3435,9.3364,9.3435,34800.0
2012-03-09 13:05:00,13.21,13.21,13.21,13.21,33600.0,9.3435,9.3435,9.3435,9.3435,33600.0
2012-03-09 13:10:00,13.21,13.22,13.2,13.22,60400.0,9.3435,9.3506,9.3364,9.3506,60400.0
2012-03-09 13:15:00,13.22,13.22,13.21,13.22,26800.0,9.3506,9.3506,9.3435,9.3506,26800.0
2012-03-09 13:20:00,13.22,13.22,13.2,13.2,31600.0,9.3506,9.3506,9.3364,9.3364,31600.0
2012-03-09 13:25:00,13.2,13.21,13.2,13.2,58000.0,9.3364,9.3435,9.3364,9.3364,58000.0
2012-03-09 13:30:00,13.2,13.22,13.2,13.2,68400.0,9.3364,9.3506,9.3364,9.3364,68400.0
2012-03-09 13:35:00,13.2,13.22,13.2,13.21,47600.0,9.3364,9.3506,9.3364,9.3435,47600.0
2012-03-09 13:40:00,13.21,13.22,13.21,13.22,20000.0,9.3435,9.3506,9.3435,9.3506,20000.0
2012-03-09 13:45:00,13.22,13.24,13.22,13.24,42400.0,9.3506,9.3647,9.3506,9.3647,42400.0
2012-03-09 13:50:00,13.24,13.24,13.23,13.23,40000.0,9.3647,9.3647,9.3576,9.3576,40000.0
2012-03-09 13:55:00,13.23,13.24,13.23,13.24,51200.0,9.3576,9.3647,9.3576,9.3647,51200.0
2012-03-09 14:00:00,13.24,13.24,13.23,13.24,60400.0,9.3647,9.3647,9.3576,9.3647,60400.0
2012-03-09 14:05:00,13.24,13.24,13.23,13.23,50400.0,9.3647,9.3647,9.3576,9.3576,50400.0
2012-03-09 14:10:00,13.24,13.25,13.23,13.23,87600.0,9.3647,9.3718,9.3576,9.3576,87600.0
2012-03-09 14:15:00,13.23,13.23,13.22,13.22,56000.0,9.3576,9.3576,9.3506,9.3506,56000.0
2012-03-09 14:20:00,13.22,13.23,13.22,13.23,61200.0,9.3506,9.3576,9.3506,9.3576,61200.0
2012-03-09 14:25:00,13.23,13.24,13.23,13.24,104000.0,9.3576,9.3647,9.3576,9.3647,104000.0
2012-03-09 14:30:00,13.24,13.25,13.24,13.24,91200.0,9.3647,9.3718,9.3647,9.3647,91200.0
2012-03-09 14:35:00,13.24,13.24,13.24,13.24,67200.0,9.3647,9.3647,9.3647,9.3647,67200.0
2012-03-09 14:40:00,13.24,13.25,13.24,13.24,107600.0,9.3647,9.3718,9.3647,9.3647,107600.0
2012-03-09 14:45:00,13.24,13.25,13.24,13.24,112000.0,9.3647,9.3718,9.3647,9.3647,112000.0
2012-03-09 14:50:00,13.24,13.24,13.2,13.2,385600.0,9.3647,9.3647,9.3364,9.3364,385600.0
2012-03-09 14:55:00,13.2,13.2,13.17,13.18,409600.0,9.3364,9.3364,9.3152,9.3223,409600.0
2012-03-09 15:00:00,13.18,13.21,13.18,13.2,74800.0,9.3223,9.3435,9.3223,9.3364,74800.0
2012-03-09 15:05:00,13.2,13.21,13.2,13.21,112800.0,9.3364,9.3435,9.3364,9.3435,112800.0
2012-03-09 15:10:00,13.21,13.21,13.2,13.21,55200.0,9.3435,9.3435,9.3364,9.3435,55200.0
2012-03-09 15:15:00,13.2,13.21,13.2,13.21,42000.0,9.3364,9.3435,9.3364,9.3435,42000.0
2012-03-09 15:20:00,13.21,13.22,13.21,13.22,50800.0,9.3435,9.3506,9.3435,9.3506,50800.0
2012-03-09 15:25:00,13.21,13.22,13.2,13.22,65200.0,9.3435,9.3506,9.3364,9.3506,65200.0
2012-03-09 15:30:00,13.22,13.22,13.2,13.22,90800.0,9.3506,9.3506,9.3364,9.3506,90800.0
2012-03-09 15:35:00,13.22,13.23,13.21,13.22,164400.0,9.3506,9.3576,9.3435,9.3506,164400.0
2012-03-09 15:40:00,13.22,13.22,13.2,13.21,104400.0,9.3506,9.3506,9.3364,9.3435,104400.0
2012-03-09 15:45:00,13.2,13.21,13.2,13.2,115600.0,9.3364,9.3435,9.3364,9.3364,115600.0
2012-03-09 15:50:00,13.2,13.22,13.2,13.21,382800.0,9.3364,9.3506,9.3364,9.3435,382800.0
2012-03-09 15:55:00,13.2,13.22,13.2,13.21,505600.0,9.3364,9.3506,9.3364,9.3435,505600.0
2012-03-12 09:30:00,13.25,13.27,13.23,13.24,147600.0,9.3718,9.3859,9.3576,9.3647,147600.0
2012-03-12 09:35:00,13.24,13.24,13.22,13.24,77600.0,9.3647,9.3647,9.3506,9.3647,77600.0
2012-03-12 09:40:00,13.24,13.25,13.23,13.24,98400.0,9.3647,9.3718,9.3576,9.3647,98400.0
2012-03-12 09:45:00,13.23,13.26,13.23,13.24,142000.0,9.3576,9.3789,9.3576,9.3647,142000.0
2012-03-12 09:50:00,13.24,13.28,13.23,13.27,55600.0,9.3647,9.393,9.3576,9.3859,55600.0
2012-03-12 09:55:00,13.27,13.28,13.24,13.25,190800.0,9.3859,9.393,9.3647,9.3718,190800.0
2012-03-12 10:00:00,13.25,13.25,13.21,13.21,117200.0,9.3718,9.3718,9.3435,9.3435,117200.0
2012-03-12 10:05:00,13.21,13.25,13.21,13.24,84400.0,9.3435,9.3718,9.3435,9.3647,84400.0
2012-03-12 10:10:00,13.24,13.24,13.22,13.22,66000.0,9.3647,9.3647,9.3506,9.3506,66000.0
2012-03-12 10:15:00,13.22,13.25,13.22,13.24,60000.0,9.3506,9.3718,9.3506,9.3647,60000.0
2012-03-12 10:20:00,13.24,13.25,13.23,13.24,72400.0,9.3647,9.3718,9.3576,9.3647,72400.0
2012-03-12 10:25:00,13.24,13.25,13.24,13.24,51600.0,9.3647,9.3718,9.3647,9.3647,51600.0
2012-03-12 10:30:00,13.24,13.24,13.22,13.24,86400.0,9.3647,9.3647,9.3506,9.3647,86400.0
2012-03-12 10:35:00,13.24,13.24,13.22,13.22,125600.0,9.3647,9.3647,9.3506,9.3506,125600.0
2012-03-12 10:40:00,13.22,13.22,13.2,13.22,139600.0,9.3506,9.3506,9.3364,9.3506,139600.0
2012-03-12 10:45:00,13.22,13.23,13.21,13.21,47600.0,9.3506,9.3576,9.3435,9.3435,47600.0
2012-03-12 10:50:00,13.21,13.23,13.21,13.22,59200.0,9.3435,9.3576,9.3435,9.3506,59200.0
2012-03-12 10:55:00,13.22,13.22,13.21,13.22,48000.0,9.3506,9.3506,9.3435,9.3506,48000.0
2012-03-12 11:00:00,13.22,13.23,13.22,13.22,82800.0,9.3506,9.3576,9.3506,9.3506,82800.0
2012-03-12 11:05:00,13.22,13.24,13.22,13.22,68000.0,9.3506,9.3647,9.3506,9.3506,68000.0
2012-03-12 11:10:00,13.22,13.24,13.22,13.24,78400.0,9.3506,9.3647,9.3506,9.3647,78400.0
2012-03-12 11:15:00,13.24,13.24,13.22,13.22,82000.0,9.3647,9.3647,9.3506,9.3506,82000.0
2012-03-12 11:20:00,13.22,13.22,13.19,13.2,72400.0,9.3506,9.3506,9.3293,9.3364,72400.0
2012-03-12 11:25:00,13.2,13.21,13.19,13.21,48000.0,9.3364,9.3435,9.3293,9.3435,48000.0
2012-03-12 11:30:00,13.22,13.23,13.22,13.22,52400.0,9.3506,9.3576,9.3506,9.3506,52400.0
2012-03-12 11:35:00,13.22,13.23,13.21,13.23,39200.0,9.3506,9.3576,9.3435,9.3576,39200.0
2012-03-12 11:40:00,13.23,13.25,13.22,13.23,106800.0,9.3576,9.3718,9.3506,9.3576,106800.0
2012-03-12 11:45:00,13.24,13.24,13.22,13.23,52800.0,9.3647,9.3647,9.3506,9.3576,52800.0
2012-03-12 11:50:00,13.23,13.24,13.21,13.21,88400.0,9.3576,9.3647,9.3435,9.3435,88400.0
2012-03-12 11:55:00,13.2,13.22,13.2,13.22,26400.0,9.3364,9.3506,9.3364,9.3506,26400.0
2012-03-12 12:00:00,13.22,13.23,13.21,13.22,32000.0,9.3506,9.3576,9.3435,9.3506,32000.0
2012-03-12 12:05:00,13.22,13.23,13.22,13.22,16800.0,9.3506,9.3576,9.3506,9.3506,16800.0
2012-03-12 12:10:00,13.22,13.24,13.22,13.24,41600.0,9.3506,9.3647,9.3506,9.3647,41600.0
2012-03-12 12:15:00,13.24,13.25,13.24,13.24,48000.0,9.3647,9.3718,9.3647,9.3647,48000.0
2012-03-12 12:20:00,13.24,13.25,13.24,13.25,48400.0,9.3647,9.3718,9.3647,9.3718,48400.0
2012-03-12 12:25:00,13.25,13.25,13.23,13.24,28000.0,9.3718,9.3718,9.3576,9.3647,28000.0
2012-03-12 12:30:00,13.23,13.23,13.22,13.22,46800.0,9.3576,9.3576,9.3506,9.3506,46800.0
2012-03-12 12:35:00,13.23,13.23,13.22,13.22,18400.0,9.3576,9.3576,9.3506,9.3506,18400.0
2012-03-12 12:40:00,13.22,13.23,13.22,13.22,30800.0,9.3506,9.3576,9.3506,9.3506,30800.0
2012-03-12 12:45:00,13.22,13.23,13.22,13.23,19200.0,9.3506,9.3576,9.3506,9.3576,19200.0
2012-03-12 12:50:00,13.23,13.23,13.21,13.21,36000.0,9.3576,9.3576,9.3435,9.3435,36000.0
2012-03-12 12:55:00,13.21,13.22,13.21,13.22,16800.0,9.3435,9.3506,9.3435,9.3506,16800.0
2012-03-12 13:00:00,13.22,13.23,13.22,13.22,10000.0,9.3506,9.3576,9.3506,9.3506,10000.0
2012-03-12 13:05:00,13.22,13.24,13.22,13.23,23200.0,9.3506,9.3647,9.3506,9.3576,23200.0
2012-03-12 13:10:00,13.23,13.24,13.22,13.22,38400.0,9.3576,9.3647,9.3506,9.3506,38400.0
2012-03-12 13:15:00,13.22,13.22,13.21,13.22,25600.0,9.3506,9.3506,9.3435,9.3506,25600.0
2012-03-12 13:20:00,13.22,13.23,13.22,13.22,28400.0,9.3506,9.3576,9.3506,9.3506,28400.0
2012-03-12 13:25:00,13.22,13.22,13.21,13.22,22800.0,9.3506,9.3506,9.3435,9.3506,22800.0
2012-03-12 13:30:00,13.22,13.23,13.22,13.22,29600.0,9.3506,9.3576,9.3506,9.3506,29600.0
2012-03-12 13:35:00,13.23,13.25,13.23,13.24,66400.0,9.3576,9.3718,9.3576,9.3647,66400.0
2012-03-12 13:40:00,13.24,13.24,13.24,13.24,27600.0,9.3647,9.3647,9.3647,9.3647,27600.0
2012-03-12 13:45:00,13.24,13.24,13.24,13.24,13600.0,9.3647,9.3647,9.3647,9.3647,13600.0
2012-03-12 13:50:00,13.24,13.24,13.24,13.24,18000.0,9.3647,9.3647,9.3647,9.3647,18000.0
2012-03-12 13:55:00,13.25,13.25,13.23,13.23,18800.0,9.3718,9.3718,9.3576,9.3576,18800.0
2012-03-12 14:00:00,13.24,13.24,13.23,13.24,22400.0,9.3647,9.3647,9.3576,9.3647,22400.0
2012-03-12 14:05:00,13.24,13.24,13.24,13.24,9600.0,9.3647,9.3647,9.3647,9.3647,9600.0
2012-03-12 14:10:00,13.24,13.24,13.24,13.24,50800.0,9.3647,9.3647,9.3647,9.3647,50800.0
2012-03-12 14:15:00,13.24,13.25,13.24,13.24,28400.0,9.3647,9.3718,9.3647,9.3647,28400.0
2012-03-12 14:20:00,13.24,13.25,13.24,13.24,27200.0,9.3647,9.3718,9.3647,9.3647,27200.0
2012-03-12 14:25:00,13.24,13.24,13.22,13.23,87200.0,9.3647,9.3647,9.3506,9.3576,87200.0
2012-03-12 14:30:00,13.23,13.23,13.22,13.22,24400.0,9.3576,9.3576,9.3506,9.3506,24400.0
2012-03-12 14:35:00,13.21,13.22,13.21,13.21,22400.0,9.3435,9.3506,9.3435,9.3435,22400.0
2012-03-12 14:40:00,13.22,13.22,13.21,13.22,29200.0,9.3506,9.3506,9.3435,9.3506,29200.0
2012-03-12 14:45:00,13.22,13.22,13.21,13.22,19200.0,9.3506,9.3506,9.3435,9.3506,19200.0
2012-03-12 14:50:00,13.22,13.22,13.21,13.21,27200.0,9.3506,9.3506,9.3435,9.3435,27200.0
2012-03-12 14:55:00,13.21,13.22,13.2,13.21,51600.0,9.3435,9.3506,9.3364,9.3435,51600.0
2012-03-12 15:00:00,13.22,13.22,13.2,13.21,56400.0,9.3506,9.3506,9.3364,9.3435,56400.0
2012-03-12 15:05:00,13.21,13.21,13.2,13.2,26000.0,9.3435,9.3435,9.3364,9.3364,26000.0
2012-03-12 15:10:00,13.2,13.2,13.19,13.2,50800.0,9.3364,9.3364,9.3293,9.3364,50800.0
2012-03-12 15:15:00,13.2,13.2,13.2,13.2,47600.0,9.3364,9.3364,9.3364,9.3364,47600.0
2012-03-12 15:20:00,13.2,13.21,13.2,13.21,72800.0,9.3364,9.3435,9.3364,9.3435,72800.0
2012-03-12 15:25:00,13.21,13.21,13.2,13.2,38400.0,9.3435,9.3435,9.3364,9.3364,38400.0
2012-03-12 15:30:00,13.2,13.21,13.2,13.21,70800.0,9.3364,9.3435,9.3364,9.3435,70800.0
2012-03-12 15:35:00,13.21,13.21,13.19,13.2,112400.0,9.3435,9.3435,9.3293,9.3364,112400.0
2012-03-12 15:40:00,13.19,13.2,13.19,13.19,98400.0,9.3293,9.3364,9.3293,9.3293,98400.0
2012-03-12 15:45:00,13.19,13.21,13.19,13.19,117600.0,9.3293,9.3435,9.3293,9.3293,117600.0
2012-03-12 15:50:00,13.2,13.21,13.19,13.19,147200.0,9.3364,9.3435,9.3293,9.3293,147200.0
2012-03-12 15:55:00,13.2,13.21,13.19,13.21,212000.0,9.3364,9.3435,9.3293,9.3435,212000.0
2012-03-13 09:30:00,13.25,13.29,13.18,13.19,186800.0,9.3718,9.4001,9.3223,9.3293,186800.0
2012-03-13 09:35:00,13.19,13.2,13.18,13.19,102000.0,9.3293,9.3364,9.3223,9.3293,102000.0
2012-03-13 09:40:00,13.19,13.23,13.19,13.22,66000.0,9.3293,9.3576,9.3293,9.3506,66000.0
2012-03-13 09:45:00,13.22,13.24,13.21,13.21,202000.0,9.3506,9.3647,9.3435,9.3435,202000.0
2012-03-13 09:50:00,13.21,13.25,13.21,13.23,194400.0,9.3435,9.3718,9.3435,9.3576,194400.0
2012-03-13 09:55:00,13.24,13.24,13.16,13.17,152800.0,9.3647,9.3647,9.3081,9.3152,152800.0
2012-03-13 10:00:00,13.17,13.19,13.17,13.18,92000.0,9.3152,9.3293,9.3152,9.3223,92000.0
2012-03-13 10:05:00,13.18,13.18,13.12,13.13,153600.0,9.3223,9.3223,9.2798,9.2869,153600.0
2012-03-13 10:10:00,13.13,13.15,13.13,13.14,58000.0,9.2869,9.3011,9.2869,9.294,58000.0
2012-03-13 10:15:00,13.14,13.15,13.12,13.15,64000.0,9.294,9.3011,9.2798,9.3011,64000.0
2012-03-13 10:20:00,13.15,13.18,13.15,13.17,26400.0,9.3011,9.3223,9.3011,9.3152,26400.0
2012-03-13 10:25:00,13.18,13.19,13.17,13.17,30800.0,9.3223,9.3293,9.3152,9.3152,30800.0
2012-03-13 10:30:00,13.17,13.18,13.16,13.17,44000.0,9.3152,9.3223,9.3081,9.3152,44000.0
2012-03-13 10:35:00,13.17,13.18,13.16,13.16,144800.0,9.3152,9.3223,9.3081,9.3081,144800.0
2012-03-13 10:40:00,13.17,13.19,13.16,13.19,35600.0,9.3152,9.3293,9.3081,9.3293,35600.0
2012-03-13 10:45:00,13.19,13.2,13.19,13.19,19200.0,9.3293,9.3364,9.3293,9.3293,19200.0
2012-03-13 10:50:00,13.19,13.19,13.17,13.17,41600.0,9.3293,9.3293,9.3152,9.3152,41600.0
2012-03-13 10:55:00,13.18,13.18,13.15,13.16,84000.0,9.3223,9.3223,9.3011,9.3081,84000.0
2012-03-13 11:00:00,13.16,13.17,13.15,13.15,72800.0,9.3081,9.3152,9.3011,9.3011,72800.0
2012-03-13 11:05:00,13.15,13.16,13.15,13.15,59600.0,9.3011,9.3081,9.3011,9.3011,59600.0
2012-03-13 11:10:00,13.15,13.16,13.15,13.15,87600.0,9.3011,9.3081,9.3011,9.3011,87600.0
2012-03-13 11:15:00,13.16,13.17,13.15,13.15,57600.0,9.3081,9.3152,9.3011,9.3011,57600.0
2012-03-13 11:20:00,13.15,13.18,13.15,13.17,54400.0,9.3011,9.3223,9.3011,9.3152,54400.0
2012-03-13 11:25:00,13.17,13.18,13.16,13.16,45600.0,9.3152,9.3223,9.3081,9.3081,45600.0
2012-03-13 11:30:00,13.17,13.18,13.15,13.18,40800.0,9.3152,9.3223,9.3011,9.3223,40800.0
2012-03-13 11:35:00,13.18,13.19,13.16,13.16,72000.0,9.3223,9.3293,9.3081,9.3081,72000.0
2012-03-13 11:40:00,13.17,13.19,13.17,13.18,52400.0,9.3152,9.3293,9.3152,9.3223,52400.0
2012-03-13 11:45:00,13.18,13.19,13.17,13.18,131200.0,9.3223,9.3293,9.3152,9.3223,131200.0
2012-03-13 11:50:00,13.18,13.19,13.18,13.18,77200.0,9.3223,9.3293,9.3223,9.3223,77200.0
2012-03-13 11:55:00,13.18,13.19,13.18,13.18,112400.0,9.3223,9.3293,9.3223,9.3223,112400.0
2012-03-13 12:00:00,13.18,13.19,13.18,13.18,50400.0,9.3223,9.3293,9.3223,9.3223,50400.0
2012-03-13 12:05:00,13.18,13.18,13.16,13.18,107200.0,9.3223,9.3223,9.3081,9.3223,107200.0
2012-03-13 12:10:00,13.18,13.19,13.18,13.18,59600.0,9.3223,9.3293,9.3223,9.3223,59600.0
2012-03-13 12:15:00,13.18,13.19,13.18,13.18,59200.0,9.3223,9.3293,9.3223,9.3223,59200.0
2012-03-13 12:20:00,13.18,13.19,13.18,13.19,14000.0,9.3223,9.3293,9.3223,9.3293,14000.0
2012-03-13 12:25:00,13.19,13.19,13.19,13.19,31600.0,9.3293,9.3293,9.3293,9.3293,31600.0
2012-03-13 12:30:00,13.19,13.19,13.18,13.18,44800.0,9.3293,9.3293,9.3223,9.3223,44800.0
2012-03-13 12:35:00,13.18,13.2,13.18,13.19,79600.0,9.3223,9.3364,9.3223,9.3293,79600.0
2012-03-13 12:40:00,13.19,13.2,13.19,13.2,52000.0,9.3293,9.3364,9.3293,9.3364,52000.0
2012-03-13 12:45:00,13.2,13.2,13.2,13.2,30000.0,9.3364,9.3364,9.3364,9.3364,30000.0
2012-03-13 12:50:00,13.2,13.21,13.2,13.2,89600.0,9.3364,9.3435,9.3364,9.3364,89600.0
2012-03-13 12:55:00,13.2,13.21,13.2,13.21,17600.0,9.3364,9.3435,9.3364,9.3435,17600.0
2012-03-13 13:00:00,13.22,13.23,13.21,13.23,54000.0,9.3506,9.3576,9.3435,9.3576,54000.0
2012-03-13 13:05:00,13.23,13.24,13.22,13.23,26000.0,9.3576,9.3647,9.3506,9.3576,26000.0
2012-03-13 13:10:00,13.23,13.24,13.23,13.24,20400.0,9.3576,9.3647,9.3576,9.3647,20400.0
2012-03-13 13:15:00,13.24,13.25,13.24,13.25,18000.0,9.3647,9.3718,9.3647,9.3718,18000.0
2012-03-13 13:20:00,13.25,13.25,13.24,13.25,22800.0,9.3718,9.3718,9.3647,9.3718,22800.0
2012-03-13 13:25:00,13.25,13.25,13.24,13.25,33200.0,9.3718,9.3718,9.3647,9.3718,33200.0
2012-03-13 13:30:00,13.25,13.25,13.23,13.23,84400.0,9.3718,9.3718,9.3576,9.3576,84400.0
2012-03-13 13:35:00,13.23,13.24,13.22,13.23,58000.0,9.3576,9.3647,9.3506,9.3576,58000.0
2012-03-13 13:40:00,13.23,13.23,13.22,13.22,60400.0,9.3576,9.3576,9.3506,9.3506,60400.0
2012-03-13 13:45:00,13.22,13.23,13.22,13.23,27600.0,9.3506,9.3576,9.3506,9.3576,27600.0
2012-03-13 13:50:00,13.23,13.23,13.22,13.22,16000.0,9.3576,9.3576,9.3506,9.3506,16000.0
2012-03-13 13:55:00,13.22,13.23,13.22,13.22,28400.0,9.3506,9.3576,9.3506,9.3506,28400.0
2012-03-13 14:00:00,13.22,13.22,13.22,13.22,18800.0,9.3506,9.3506,9.3506,9.3506,18800.0
2012-03-13 14:05:00,13.22,13.22,13.21,13.21,48000.0,9.3506,9.3506,9.3435,9.3435,48000.0
2012-03-13 14:10:00,13.21,13.22,13.2,13.21,59600.0,9.3435,9.3506,9.3364,9.3435,59600.0
2012-03-13 14:15:00,13.21,13.23,13.2,13.23,144400.0,9.3435,9.3576,9.3364,9.3576,144400.0
2012-03-13 14:20:00,13.23,13.25,13.22,13.22,87200.0,9.3576,9.3718,9.3506,9.3506,87200.0
2012-03-13 14:25:00,13.23,13.23,13.21,13.22,95200.0,9.3576,9.3576,9.3435,9.3506,95200.0
2012-03-13 14:30:00,13.22,13.23,13.21,13.21,49600.0,9.3506,9.3576,9.3435,9.3435,49600.0
2012-03-13 14:35:00,13.21,13.23,13.21,13.23,84800.0,9.3435,9.3576,9.3435,9.3576,84800.0
2012-03-13 14:40:00,13.23,13.24,13.22,13.22,61200.0,9.3576,9.3647,9.3506,9.3506,61200.0
2012-03-13 14:45:00,13.23,13.24,13.22,13.23,52800.0,9.3576,9.3647,9.3506,9.3576,52800.0
2012-03-13 14:50:00,13.23,13.24,13.22,13.23,243200.0,9.3576,9.3647,9.3506,9.3576,243200.0
2012-03-13 14:55:00,13.23,13.25,13.22,13.25,207200.0,9.3576,9.3718,9.3506,9.3718,207200.0
2012-03-13 15:00:00,13.25,13.27,13.24,13.27,138000.0,9.3718,9.3859,9.3647,9.3859,138000.0
2012-03-13 15:05:00,13.27,13.29,13.26,13.28,222400.0,9.3859,9.4001,9.3789,9.393,222400.0
2012-03-13 15:10:00,13.28,13.3,13.28,13.29,320400.0,9.393,9.4071,9.393,9.4001,320400.0
2012-03-13 15:15:00,13.29,13.31,13.29,13.31,417600.0,9.4001,9.4142,9.4001,9.4142,417600.0
2012-03-13 15:20:00,13.31,13.33,13.3,13.33,232400.0,9.4142,9.4284,9.4071,9.4284,232400.0
2012-03-13 15:25:00,13.33,13.33,13.3,13.31,109600.0,9.4284,9.4284,9.4071,9.4142,109600.0
2012-03-13 15:30:00,13.31,13.32,13.3,13.3,233200.0,9.4142,9.4213,9.4071,9.4071,233200.0
2012-03-13 15:35:00,13.3,13.3,13.28,13.3,213200.0,9.4071,9.4071,9.393,9.4071,213200.0
2012-03-13 15:40:00,13.3,13.33,13.29,13.31,269600.0,9.4071,9.4284,9.4001,9.4142,269600.0
2012-03-13 15:45:00,13.31,13.31,13.3,13.31,152000.0,9.4142,9.4142,9.4071,9.4142,152000.0
2012-03-13 15:50:00,13.31,13.32,13.3,13.31,461600.0,9.4142,9.4213,9.4071,9.4142,461600.0
2012-03-13 15:55:00,13.32,13.33,13.31,13.32,790000.0,9.4213,9.4284,9.4142,9.4213,790000.0
2012-03-14 09:30:00,13.36,13.4,13.35,13.4,220800.0,9.4496,9.4779,9.4425,9.4779,220800.0
2012-03-14 09:35:00,13.4,13.4,13.37,13.38,37200.0,9.4779,9.4779,9.4567,9.4637,37200.0
2012-03-14 09:40:00,13.38,13.39,13.36,13.36,42800.0,9.4637,9.4708,9.4496,9.4496,42800.0
2012-03-14 09:45:00,13.36,13.37,13.32,13.33,70800.0,9.4496,9.4567,9.4213,9.4284,70800.0
2012-03-14 09:50:00,13.33,13.33,13.31,13.33,35600.0,9.4284,9.4284,9.4142,9.4284,35600.0
2012-03-14 09:55:00,13.33,13.33,13.33,13.33,52400.0,9.4284,9.4284,9.4284,9.4284,52400.0
2012-03-14 10:00:00,13.33,13.33,13.3,13.31,56800.0,9.4284,9.4284,9.4071,9.4142,56800.0
2012-03-14 10:05:00,13.31,13.33,13.3,13.33,153600.0,9.4142,9.4284,9.4071,9.4284,153600.0
2012-03-14 10:10:00,13.33,13.33,13.3,13.31,172000.0,9.4284,9.4284,9.4071,9.4142,172000.0
2012-03-14 10:15:00,13.31,13.32,13.31,13.32,62000.0,9.4142,9.4213,9.4142,9.4213,62000.0
2012-03-14 10:20:00,13.32,13.32,13.27,13.28,92400.0,9.4213,9.4213,9.3859,9.393,92400.0
2012-03-14 10:25:00,13.28,13.29,13.25,13.25,128000.0,9.393,9.4001,9.3718,9.3718,128000.0
2012-03-14 10:30:00,13.26,13.29,13.25,13.27,98800.0,9.3789,9.4001,9.3718,9.3859,98800.0
2012-03-14 10:35:00,13.27,13.28,13.26,13.26,135600.0,9.3859,9.393,9.3789,9.3789,135600.0
2012-03-14 10:40:00,13.27,13.28,13.26,13.27,54400.0,9.3859,9.393,9.3789,9.3859,54400.0
2012-03-14 10:45:00,13.28,13.28,13.26,13.27,53600.0,9.393,9.393,9.3789,9.3859,53600.0
2012-03-14 10:50:00,13.27,13.27,13.25,13.27,70800.0,9.3859,9.3859,9.3718,9.3859,70800.0
2012-03-14 10:55:00,13.27,13.27,13.25,13.25,125600.0,9.3859,9.3859,9.3718,9.3718,125600.0
2012-03-14 11:00:00,13.25,13.25,13.21,13.21,88000.0,9.3718,9.3718,9.3435,9.3435,88000.0
2012-03-14 11:05:00,13.21,13.24,13.21,13.24,113200.0,9.3435,9.3647,9.3435,9.3647,113200.0
2012-03-14 11:10:00,13.24,13.24,13.21,13.21,118400.0,9.3647,9.3647,9.3435,9.3435,118400.0
2012-03-14 11:15:00,13.21,13.21,13.18,13.19,166000.0,9.3435,9.3435,9.3223,9.3293,166000.0
2012-03-14 11:20:00,13.19,13.21,13.18,13.2,50800.0,9.3293,9.3435,9.3223,9.3364,50800.0
2012-03-14 11:25:00,13.19,13.19,13.18,13.19,59200.0,9.3293,9.3293,9.3223,9.3293,59200.0
2012-03-14 11:30:00,13.19,13.19,13.18,13.18,50400.0,9.3293,9.3293,9.3223,9.3223,50400.0
2012-03-14 11:35:00,13.18,13.2,13.18,13.18,61200.0,9.3223,9.3364,9.3223,9.3223,61200.0
2012-03-14 11:40:00,13.18,13.19,13.17,13.18,47600.0,9.3223,9.3293,9.3152,9.3223,47600.0
2012-03-14 11:45:00,13.18,13.18,13.17,13.18,49200.0,9.3223,9.3223,9.3152,9.3223,49200.0
2012-03-14 11:50:00,13.18,13.18,13.17,13.17,107200.0,9.3223,9.3223,9.3152,9.3152,107200.0
2012-03-14 11:55:00,13.18,13.18,13.17,13.17,32400.0,9.3223,9.3223,9.3152,9.3152,32400.0
2012-03-14 12:00:00,13.17,13.18,13.17,13.17,87600.0,9.3152,9.3223,9.3152,9.3152,87600.0
2012-03-14 12:05:00,13.17,13.18,13.17,13.17,59200.0,9.3152,9.3223,9.3152,9.3152,59200.0
2012-03-14 12:10:00,13.17,13.17,13.16,13.17,116400.0,9.3152,9.3152,9.3081,9.3152,116400.0
2012-03-14 12:15:00,13.17,13.17,13.17,13.17,36400.0,9.3152,9.3152,9.3152,9.3152,36400.0
2012-03-14 12:20:00,13.17,13.19,13.17,13.18,78400.0,9.3152,9.3293,9.3152,9.3223,78400.0
2012-03-14 12:25:00,13.18,13.18,13.17,13.17,17600.0,9.3223,9.3223,9.3152,9.3152,17600.0
2012-03-14 12:30:00,13.17,13.17,13.17,13.17,16400.0,9.3152,9.3152,9.3152,9.3152,16400.0
2012-03-14 12:35:00,13.17,13.18,13.17,13.18,49200.0,9.3152,9.3223,9.3152,9.3223,49200.0
2012-03-14 12:40:00,13.18,13.2,13.18,13.2,40400.0,9.3223,9.3364,9.3223,9.3364,40400.0
2012-03-14 12:45:00,13.2,13.2,13.19,13.2,109600.0,9.3364,9.3364,9.3293,9.3364,109600.0
2012-03-14 12:50:00,13.2,13.2,13.19,13.19,22800.0,9.3364,9.3364,9.3293,9.3293,22800.0
2012-03-14 12:55:00,13.2,13.21,13.19,13.19,54800.0,9.3364,9.3435,9.3293,9.3293,54800.0
2012-03-14 13:00:00,13.2,13.22,13.19,13.22,44400.0,9.3364,9.3506,9.3293,9.3506,44400.0
2012-03-14 13:05:00,13.22,13.22,13.21,13.22,19600.0,9.3506,9.3506,9.3435,9.3506,19600.0
2012-03-14 13:10:00,13.22,13.22,13.21,13.22,29200.0,9.3506,9.3506,9.3435,9.3506,29200.0
2012-03-14 13:15:00,13.22,13.23,13.21,13.22,47200.0,9.3506,9.3576,9.3435,9.3506,47200.0
2012-03-14 13:20:00,13.22,13.23,13.22,13.22,58400.0,9.3506,9.3576,9.3506,9.3506,58400.0
2012-03-14 13:25:00,13.22,13.23,13.2,13.21,164400.0,9.3506,9.3576,9.3364,9.3435,164400.0
2012-03-14 13:30:00,13.21,13.21,13.19,13.19,71200.0,9.3435,9.3435,9.3293,9.3293,71200.0
2012-03-14 13:35:00,13.19,13.19,13.18,13.18,46000.0,9.3293,9.3293,9.3223,9.3223,46000.0
2012-03-14 13:40:00,13.18,13.19,13.17,13.17,52000.0,9.3223,9.3293,9.3152,9.3152,52000.0
2012-03-14 13:45:00,13.17,13.19,13.17,13.17,77600.0,9.3152,9.3293,9.3152,9.3152,77600.0
2012-03-14 13:50:00,13.17,13.18,13.17,13.18,38000.0,9.3152,9.3223,9.3152,9.3223,38000.0
2012-03-14 13:55:00,13.18,13.18,13.17,13.17,70400.0,9.3223,9.3223,9.3152,9.3152,70400.0
2012-03-14 14:00:00,13.17,13.19,13.17,13.18,71200.0,9.3152,9.3293,9.3152,9.3223,71200.0
2012-03-14 14:05:00,13.18,13.19,13.18,13.18,44400.0,9.3223,9.3293,9.3223,9.3223,44400.0
2012-03-14 14:10:00,13.18,13.18,13.15,13.16,93200.0,9.3223,9.3223,9.3011,9.3081,93200.0
2012-03-14 14:15:00,13.15,13.16,13.15,13.16,167200.0,9.3011,9.3081,9.3011,9.3081,167200.0
2012-03-14 14:20:00,13.15,13.16,13.14,13.14,102000.0,9.3011,9.3081,9.294,9.294,102000.0
2012-03-14 14:25:00,13.14,13.15,13.14,13.14,51600.0,9.294,9.3011,9.294,9.294,51600.0
2012-03-14 14:30:00,13.15,13.15,13.13,13.14,129200.0,9.3011,9.3011,9.2869,9.294,129200.0
2012-03-14 14:35:00,13.14,13.15,13.13,13.15,116800.0,9.294,9.3011,9.2869,9.3011,116800.0
2012-03-14 14:40:00,13.15,13.15,13.14,13.15,73200.0,9.3011,9.3011,9.294,9.3011,73200.0
2012-03-14 14:45:00,13.14,13.17,13.14,13.16,100400.0,9.294,9.3152,9.294,9.3081,100400.0
2012-03-14 14:50:00,13.16,13.17,13.16,13.17,46400.0,9.3081,9.3152,9.3081,9.3152,46400.0
2012-03-14 14:55:00,13.17,13.18,13.17,13.17,65200.0,9.3152,9.3223,9.3152,9.3152,65200.0
2012-03-14 15:00:00,13.17,13.18,13.16,13.17,56000.0,9.3152,9.3223,9.3081,9.3152,56000.0
2012-03-14 15:05:00,13.17,13.19,13.16,13.18,192400.0,9.3152,9.3293,9.3081,9.3223,192400.0
2012-03-14 15:10:00,13.18,13.18,13.16,13.18,68800.0,9.3223,9.3223,9.3081,9.3223,68800.0
2012-03-14 15:15:00,13.18,13.18,13.16,13.16,56400.0,9.3223,9.3223,9.3081,9.3081,56400.0
2012-03-14 15:20:00,13.16,13.2,13.16,13.2,81200.0,9.3081,9.3364,9.3081,9.3364,81200.0
2012-03-14 15:25:00,13.2,13.2,13.18,13.2,103200.0,9.3364,9.3364,9.3223,9.3364,103200.0
2012-03-14 15:30:00,13.2,13.21,13.19,13.19,112400.0,9.3364,9.3435,9.3293,9.3293,112400.0
2012-03-14 15:35:00,13.19,13.2,13.19,13.19,57600.0,9.3293,9.3364,9.3293,9.3293,57600.0
2012-03-14 15:40:00,13.19,13.2,13.18,13.19,104800.0,9.3293,9.3364,9.3223,9.3293,104800.0
2012-03-14 15:45:00,13.19,13.2,13.19,13.2,80000.0,9.3293,9.3364,9.3293,9.3364,80000.0
2012-03-14 15:50:00,13.2,13.2,13.19,13.2,274400.0,9.3364,9.3364,9.3293,9.3364,274400.0
2012-03-14 15:55:00,13.2,13.21,13.2,13.21,350400.0,9.3364,9.3435,9.3364,9.3435,350400.0
2012-03-15 09:30:00,13.21,13.22,13.19,13.21,189200.0,9.3435,9.3506,9.3293,9.3435,189200.0
2012-03-15 09:35:00,13.2,13.21,13.15,13.17,181600.0,9.3364,9.3435,9.3011,9.3152,181600.0
2012-03-15 09:40:00,13.16,13.16,13.06,13.09,152800.0,9.3081,9.3081,9.2374,9.2586,152800.0
2012-03-15 09:45:00,13.09,13.09,13.07,13.07,133200.0,9.2586,9.2586,9.2445,9.2445,133200.0
2012-03-15 09:50:00,13.08,13.12,13.08,13.1,172000.0,9.2515,9.2798,9.2515,9.2657,172000.0
2012-03-15 09:55:00,13.1,13.13,13.09,13.1,199600.0,9.2657,9.2869,9.2586,9.2657,199600.0
2012-03-15 10:00:00,13.1,13.13,13.1,13.1,147600.0,9.2657,9.2869,9.2657,9.2657,147600.0
2012-03-15 10:05:00,13.11,13.12,13.09,13.1,117600.0,9.2728,9.2798,9.2586,9.2657,117600.0
2012-03-15 10:10:00,13.1,13.11,13.08,13.11,163200.0,9.2657,9.2728,9.2515,9.2728,163200.0
2012-03-15 10:15:00,13.11,13.15,13.1,13.15,268000.0,9.2728,9.3011,9.2657,9.3011,268000.0
2012-03-15 10:20:00,13.15,13.15,13.13,13.13,78000.0,9.3011,9.3011,9.2869,9.2869,78000.0
2012-03-15 10:25:00,13.13,13.15,13.11,13.11,132400.0,9.2869,9.3011,9.2728,9.2728,132400.0
2012-03-15 10:30:00,13.11,13.13,13.1,13.11,106800.0,9.2728,9.2869,9.2657,9.2728,106800.0
2012-03-15 10:35:00,13.12,13.12,13.08,13.09,94400.0,9.2798,9.2798,9.2515,9.2586,94400.0
2012-03-15 10:40:00,13.09,13.09,13.06,13.06,100400.0,9.2586,9.2586,9.2374,9.2374,100400.0
2012-03-15 10:45:00,13.06,13.06,13.02,13.04,106400.0,9.2374,9.2374,9.2091,9.2232,106400.0
2012-03-15 10:50:00,13.04,13.08,13.04,13.08,97600.0,9.2232,9.2515,9.2232,9.2515,97600.0
2012-03-15 10:55:00,13.08,13.09,13.05,13.05,145200.0,9.2515,9.2586,9.2303,9.2303,145200.0
2012-03-15 11:00:00,13.05,13.06,13.04,13.05,68400.0,9.2303,9.2374,9.2232,9.2303,68400.0
2012-03-15 11:05:00,13.04,13.04,13.01,13.01,82400.0,9.2232,9.2232,9.202,9.202,82400.0
2012-03-15 11:10:00,13.01,13.04,12.99,13.04,309600.0,9.202,9.2232,9.1879,9.2232,309600.0
2012-03-15 11:15:00,13.04,13.06,13.04,13.06,74000.0,9.2232,9.2374,9.2232,9.2374,74000.0
2012-03-15 11:20:00,13.06,13.07,13.05,13.05,45600.0,9.2374,9.2445,9.2303,9.2303,45600.0
2012-03-15 11:25:00,13.05,13.1,13.05,13.09,67600.0,9.2303,9.2657,9.2303,9.2586,67600.0
2012-03-15 11:30:00,13.09,13.13,13.09,13.12,82400.0,9.2586,9.2869,9.2586,9.2798,82400.0
2012-03-15 11:35:00,13.12,13.12,13.09,13.1,91600.0,9.2798,9.2798,9.2586,9.2657,91600.0
2012-03-15 11:40:00,13.1,13.1,13.1,13.1,181200.0,9.2657,9.2657,9.2657,9.2657,181200.0
2012-03-15 11:45:00,13.1,13.1,13.09,13.09,106000.0,9.2657,9.2657,9.2586,9.2586,106000.0
2012-03-15 11:50:00,13.09,13.1,13.09,13.1,50400.0,9.2586,9.2657,9.2586,9.2657,50400.0
2012-03-15 11:55:00,13.1,13.1,13.08,13.08,110800.0,9.2657,9.2657,9.2515,9.2515,110800.0
2012-03-15 12:00:00,13.08,13.1,13.08,13.09,59600.0,9.2515,9.2657,9.2515,9.2586,59600.0
2012-03-15 12:05:00,13.09,13.1,13.09,13.1,52000.0,9.2586,9.2657,9.2586,9.2657,52000.0
2012-03-15 12:10:00,13.1,13.11,13.07,13.08,106400.0,9.2657,9.2728,9.2445,9.2515,106400.0
2012-03-15 12:15:00,13.08,13.1,13.08,13.1,118400.0,9.2515,9.2657,9.2515,9.2657,118400.0
2012-03-15 12:20:00,13.1,13.12,13.09,13.12,169200.0,9.2657,9.2798,9.2586,9.2798,169200.0
2012-03-15 12:25:00,13.12,13.13,13.12,13.12,52400.0,9.2798,9.2869,9.2798,9.2798,52400.0
2012-03-15 12:30:00,13.12,13.12,13.11,13.11,42000.0,9.2798,9.2798,9.2728,9.2728,42000.0
2012-03-15 12:35:00,13.12,13.12,13.12,13.12,50800.0,9.2798,9.2798,9.2798,9.2798,50800.0
2012-03-15 12:40:00,13.12,13.14,13.12,13.14,45200.0,9.2798,9.294,9.2798,9.294,45200.0
2012-03-15 12:45:00,13.14,13.14,13.12,13.12,147600.0,9.294,9.294,9.2798,9.2798,147600.0
2012-03-15 12:50:00,13.12,13.13,13.12,13.13,435200.0,9.2798,9.2869,9.2798,9.2869,435200.0
2012-03-15 12:55:00,13.13,13.13,13.12,13.12,45600.0,9.2869,9.2869,9.2798,9.2798,45600.0
2012-03-15 13:00:00,13.12,13.12,13.12,13.12,65200.0,9.2798,9.2798,9.2798,9.2798,65200.0
2012-03-15 13:05:00,13.12,13.12,13.12,13.12,42000.0,9.2798,9.2798,9.2798,9.2798,42000.0
2012-03-15 13:10:00,13.12,13.12,13.12,13.12,27600.0,9.2798,9.2798,9.2798,9.2798,27600.0
2012-03-15 13:15:00,13.12,13.12,13.11,13.11,30000.0,9.2798,9.2798,9.2728,9.2728,30000.0
2012-03-15 13:20:00,13.11,13.11,13.09,13.1,43600.0,9.2728,9.2728,9.2586,9.2657,43600.0
2012-03-15 13:25:00,13.1,13.11,13.09,13.09,67200.0,9.2657,9.2728,9.2586,9.2586,67200.0
2012-03-15 13:30:00,13.09,13.11,13.09,13.11,66000.0,9.2586,9.2728,9.2586,9.2728,66000.0
2012-03-15 13:35:00,13.11,13.12,13.11,13.11,49600.0,9.2728,9.2798,9.2728,9.2728,49600.0
2012-03-15 13:40:00,13.11,13.11,13.1,13.1,185600.0,9.2728,9.2728,9.2657,9.2657,185600.0
2012-03-15 13:45:00,13.1,13.11,13.09,13.1,54400.0,9.2657,9.2728,9.2586,9.2657,54400.0
2012-03-15 13:50:00,13.1,13.1,13.1,13.1,37200.0,9.2657,9.2657,9.2657,9.2657,37200.0
2012-03-15 13:55:00,13.1,13.1,13.09,13.1,52400.0,9.2657,9.2657,9.2586,9.2657,52400.0
2012-03-15 14:00:00,13.1,13.1,13.08,13.1,206800.0,9.2657,9.2657,9.2515,9.2657,206800.0
2012-03-15 14:05:00,13.1,13.1,13.1,13.1,160000.0,9.2657,9.2657,9.2657,9.2657,160000.0
2012-03-15 14:10:00,13.1,13.1,13.09,13.1,78800.0,9.2657,9.2657,9.2586,9.2657,78800.0
2012-03-15 14:15:00,13.1,13.12,13.09,13.11,42000.0,9.2657,9.2798,9.2586,9.2728,42000.0
2012-03-15 14:20:00,13.12,13.12,13.1,13.11,70800.0,9.2798,9.2798,9.2657,9.2728,70800.0
2012-03-15 14:25:00,13.1,13.12,13.1,13.11,47600.0,9.2657,9.2798,9.2657,9.2728,47600.0
2012-03-15 14:30:00,13.1,13.12,13.1,13.12,44800.0,9.2657,9.2798,9.2657,9.2798,44800.0
2012-03-15 14:35:00,13.12,13.12,13.1,13.12,63200.0,9.2798,9.2798,9.2657,9.2798,63200.0
2012-03-15 14:40:00,13.12,13.12,13.12,13.12,48400.0,9.2798,9.2798,9.2798,9.2798,48400.0
2012-03-15 14:45:00,13.12,13.12,13.11,13.11,100800.0,9.2798,9.2798,9.2728,9.2728,100800.0
2012-03-15 14:50:00,13.11,13.12,13.11,13.12,68400.0,9.2728,9.2798,9.2728,9.2798,68400.0
2012-03-15 14:55:00,13.12,13.13,13.11,13.13,55200.0,9.2798,9.2869,9.2728,9.2869,55200.0
2012-03-15 15:00:00,13.13,13.15,13.13,13.15,77200.0,9.2869,9.3011,9.2869,9.3011,77200.0
2012-03-15 15:05:00,13.15,13.16,13.14,13.14,87200.0,9.3011,9.3081,9.294,9.294,87200.0
2012-03-15 15:10:00,13.14,13.15,13.14,13.15,80800.0,9.294,9.3011,9.294,9.3011,80800.0
2012-03-15 15:15:00,13.15,13.15,13.13,13.15,66000.0,9.3011,9.3011,9.2869,9.3011,66000.0
2012-03-15 15:20:00,13.15,13.15,13.14,13.15,125600.0,9.3011,9.3011,9.294,9.3011,125600.0
2012-03-15 15:25:00,13.15,13.15,13.13,13.13,177200.0,9.3011,9.3011,9.2869,9.2869,177200.0
2012-03-15 15:30:00,13.13,13.14,13.13,13.14,106800.0,9.2869,9.294,9.2869,9.294,106800.0
2012-03-15 15:35:00,13.14,13.15,13.13,13.14,116000.0,9.294,9.3011,9.2869,9.294,116000.0
2012-03-15 15:40:00,13.14,13.15,13.13,13.15,152400.0,9.294,9.3011,9.2869,9.3011,152400.0
2012-03-15 15:45:00,13.15,13.15,13.13,13.13,276800.0,9.3011,9.3011,9.2869,9.2869,276800.0
2012-03-15 15:50:00,13.14,13.15,13.13,13.15,256000.0,9.294,9.3011,9.2869,9.3011,256000.0
2012-03-15 15:55:00,13.15,13.15,13.13,13.14,613600.0,9.3011,9.3011,9.2869,9.294,613600.0
2012-03-16 09:30:00,13.11,13.19,13.1,13.12,2963200.0,9.2728,9.3293,9.2657,9.2798,2963200.0
2012-03-16 09:35:00,13.12,13.18,13.12,13.17,94800.0,9.2798,9.3223,9.2798,9.3152,94800.0
2012-03-16 09:40:00,13.17,13.18,13.13,13.13,45600.0,9.3152,9.3223,9.2869,9.2869,45600.0
2012-03-16 09:45:00,13.14,13.15,13.13,13.15,40800.0,9.294,9.3011,9.2869,9.3011,40800.0
2012-03-16 09:50:00,13.15,13.16,13.12,13.12,49600.0,9.3011,9.3081,9.2798,9.2798,49600.0
2012-03-16 09:55:00,13.13,13.15,13.12,13.13,75600.0,9.2869,9.3011,9.2798,9.2869,75600.0
2012-03-16 10:00:00,13.13,13.15,13.12,13.13,82800.0,9.2869,9.3011,9.2798,9.2869,82800.0
2012-03-16 10:05:00,13.13,13.13,13.12,13.13,42400.0,9.2869,9.2869,9.2798,9.2869,42400.0
2012-03-16 10:10:00,13.13,13.13,13.12,13.12,80000.0,9.2869,9.2869,9.2798,9.2798,80000.0
2012-03-16 10:15:00,13.12,13.12,13.06,13.07,83200.0,9.2798,9.2798,9.2374,9.2445,83200.0
2012-03-16 10:20:00,13.07,13.09,13.06,13.08,166400.0,9.2445,9.2586,9.2374,9.2515,166400.0
2012-03-16 10:25:00,13.09,13.1,13.09,13.1,93600.0,9.2586,9.2657,9.2586,9.2657,93600.0
2012-03-16 10:30:00,13.1,13.1,13.09,13.1,126400.0,9.2657,9.2657,9.2586,9.2657,126400.0
2012-03-16 10:35:00,13.1,13.1,13.09,13.09,51200.0,9.2657,9.2657,9.2586,9.2586,51200.0
2012-03-16 10:40:00,13.09,13.11,13.09,13.1,71600.0,9.2586,9.2728,9.2586,9.2657,71600.0
2012-03-16 10:45:00,13.1,13.1,13.09,13.1,66000.0,9.2657,9.2657,9.2586,9.2657,66000.0
2012-03-16 10:50:00,13.1,13.1,13.09,13.1,26000.0,9.2657,9.2657,9.2586,9.2657,26000.0
2012-03-16 10:55:00,13.1,13.1,13.1,13.1,39200.0,9.2657,9.2657,9.2657,9.2657,39200.0
2012-03-16 11:00:00,13.1,13.1,13.1,13.1,83200.0,9.2657,9.2657,9.2657,9.2657,83200.0
2012-03-16 11:05:00,13.1,13.11,13.09,13.11,50400.0,9.2657,9.2728,9.2586,9.2728,50400.0
2012-03-16 11:10:00,13.11,13.13,13.11,13.12,73600.0,9.2728,9.2869,9.2728,9.2798,73600.0
2012-03-16 11:15:00,13.12,13.13,13.12,13.12,79600.0,9.2798,9.2869,9.2798,9.2798,79600.0
2012-03-16 11:20:00,13.13,13.13,13.11,13.11,140800.0,9.2869,9.2869,9.2728,9.2728,140800.0
2012-03-16 11:25:00,13.12,13.12,13.11,13.11,35200.0,9.2798,9.2798,9.2728,9.2728,35200.0
2012-03-16 11:30:00,13.11,13.12,13.1,13.1,49600.0,9.2728,9.2798,9.2657,9.2657,49600.0
2012-03-16 11:35:00,13.1,13.11,13.1,13.11,38400.0,9.2657,9.2728,9.2657,9.2728,38400.0
2012-03-16 11:40:00,13.11,13.12,13.11,13.11,108400.0,9.2728,9.2798,9.2728,9.2728,108400.0
2012-03-16 11:45:00,13.11,13.11,13.1,13.1,21600.0,9.2728,9.2728,9.2657,9.2657,21600.0
2012-03-16 11:50:00,13.1,13.12,13.09,13.11,30400.0,9.2657,9.2798,9.2586,9.2728,30400.0
2012-03-16 11:55:00,13.11,13.12,13.11,13.11,40800.0,9.2728,9.2798,9.2728,9.2728,40800.0
2012-03-16 12:00:00,13.12,13.12,13.11,13.11,456000.0,9.2798,9.2798,9.2728,9.2728,456000.0
2012-03-16 12:05:00,13.11,13.12,13.11,13.11,40400.0,9.2728,9.2798,9.2728,9.2728,40400.0
2012-03-16 12:10:00,13.11,13.12,13.11,13.12,24000.0,9.2728,9.2798,9.2728,9.2798,24000.0
2012-03-16 12:15:00,13.12,13.12,13.11,13.11,80800.0,9.2798,9.2798,9.2728,9.2728,80800.0
2012-03-16 12:20:00,13.11,13.11,13.11,13.11,36800.0,9.2728,9.2728,9.2728,9.2728,36800.0
2012-03-16 12:25:00,13.11,13.11,13.11,13.11,30000.0,9.2728,9.2728,9.2728,9.2728,30000.0
2012-03-16 12:30:00,13.11,13.11,13.11,13.11,43200.0,9.2728,9.2728,9.2728,9.2728,43200.0
2012-03-16 12:35:00,13.11,13.11,13.1,13.1,33200.0,9.2728,9.2728,9.2657,9.2657,33200.0
2012-03-16 12:40:00,13.1,13.1,13.08,13.1,60400.0,9.2657,9.2657,9.2515,9.2657,60400.0
2012-03-16 12:45:00,13.1,13.11,13.1,13.11,44400.0,9.2657,9.2728,9.2657,9.2728,44400.0
2012-03-16 12:50:00,13.11,13.11,13.1,13.1,13600.0,9.2728,9.2728,9.2657,9.2657,13600.0
2012-03-16 12:55:00,13.1,13.11,13.1,13.1,27600.0,9.2657,9.2728,9.2657,9.2657,27600.0
2012-03-16 13:00:00,13.1,13.11,13.09,13.11,50400.0,9.2657,9.2728,9.2586,9.2728,50400.0
2012-03-16 13:05:00,13.11,13.11,13.1,13.1,13200.0,9.2728,9.2728,9.2657,9.2657,13200.0
2012-03-16 13:10:00,13.1,13.1,13.09,13.1,22400.0,9.2657,9.2657,9.2586,9.2657,22400.0
2012-03-16 13:15:00,13.1,13.1,13.09,13.09,18800.0,9.2657,9.2657,9.2586,9.2586,18800.0
2012-03-16 13:20:00,13.1,13.1,13.1,13.1,16800.0,9.2657,9.2657,9.2657,9.2657,16800.0
2012-03-16 13:25:00,13.09,13.1,13.09,13.09,46800.0,9.2586,9.2657,9.2586,9.2586,46800.0
2012-03-16 13:30:00,13.09,13.1,13.09,13.1,52000.0,9.2586,9.2657,9.2586,9.2657,52000.0
2012-03-16 13:35:00,13.1,13.11,13.1,13.11,18000.0,9.2657,9.2728,9.2657,9.2728,18000.0
2012-03-16 13:40:00,13.11,13.11,13.1,13.1,16800.0,9.2728,9.2728,9.2657,9.2657,16800.0
2012-03-16 13:45:00,13.1,13.1,13.08,13.08,70000.0,9.2657,9.2657,9.2515,9.2515,70000.0
2012-03-16 13:50:00,13.08,13.09,13.07,13.07,50400.0,9.2515,9.2586,9.2445,9.2445,50400.0
2012-03-16 13:55:00,13.07,13.08,13.07,13.07,17200.0,9.2445,9.2515,9.2445,9.2445,17200.0
2012-03-16 14:00:00,13.07,13.08,13.07,13.08,19200.0,9.2445,9.2515,9.2445,9.2515,19200.0
2012-03-16 14:05:00,13.08,13.09,13.08,13.09,20800.0,9.2515,9.2586,9.2515,9.2586,20800.0
2012-03-16 14:10:00,13.09,13.09,13.06,13.06,119600.0,9.2586,9.2586,9.2374,9.2374,119600.0
2012-03-16 14:15:00,13.07,13.08,13.06,13.08,40800.0,9.2445,9.2515,9.2374,9.2515,40800.0
2012-03-16 14:20:00,13.08,13.09,13.08,13.09,292800.0,9.2515,9.2586,9.2515,9.2586,292800.0
2012-03-16 14:25:00,13.08,13.09,13.08,13.08,72400.0,9.2515,9.2586,9.2515,9.2515,72400.0
2012-03-16 14:30:00,13.08,13.08,13.07,13.07,67600.0,9.2515,9.2515,9.2445,9.2445,67600.0
2012-03-16 14:35:00,13.07,13.08,13.07,13.08,39600.0,9.2445,9.2515,9.2445,9.2515,39600.0
2012-03-16 14:40:00,13.08,13.08,13.07,13.08,129200.0,9.2515,9.2515,9.2445,9.2515,129200.0
2012-03-16 14:45:00,13.08,13.08,13.08,13.08,64800.0,9.2515,9.2515,9.2515,9.2515,64800.0
2012-03-16 14:50:00,13.08,13.09,13.08,13.08,56800.0,9.2515,9.2586,9.2515,9.2515,56800.0
2012-03-16 14:55:00,13.08,13.08,13.08,13.08,19200.0,9.2515,9.2515,9.2515,9.2515,19200.0
2012-03-16 15:00:00,13.08,13.08,13.08,13.08,30800.0,9.2515,9.2515,9.2515,9.2515,30800.0
2012-03-16 15:05:00,13.08,13.09,13.08,13.08,83200.0,9.2515,9.2586,9.2515,9.2515,83200.0
2012-03-16 15:10:00,13.08,13.08,13.06,13.07,86000.0,9.2515,9.2515,9.2374,9.2445,86000.0
2012-03-16 15:15:00,13.07,13.08,13.06,13.07,124000.0,9.2445,9.2515,9.2374,9.2445,124000.0
2012-03-16 15:20:00,13.07,13.08,13.07,13.08,97600.0,9.2445,9.2515,9.2445,9.2515,97600.0
2012-03-16 15:25:00,13.08,13.09,13.07,13.07,127200.0,9.2515,9.2586,9.2445,9.2445,127200.0
2012-03-16 15:30:00,13.07,13.08,13.06,13.06,121200.0,9.2445,9.2515,9.2374,9.2374,121200.0
2012-03-16 15:35:00,13.06,13.08,13.06,13.08,252800.0,9.2374,9.2515,9.2374,9.2515,252800.0
2012-03-16 15:40:00,13.08,13.09,13.07,13.08,282000.0,9.2515,9.2586,9.2445,9.2515,282000.0
2012-03-16 15:45:00,13.08,13.08,13.06,13.07,156000.0,9.2515,9.2515,9.2374,9.2445,156000.0
2012-03-16 15:50:00,13.07,13.08,13.06,13.06,191200.0,9.2445,9.2515,9.2374,9.2374,191200.0
2012-03-16 15:55:00,13.06,13.06,13.04,13.05,1087600.0,9.2374,9.2374,9.2232,9.2303,1087600.0
2012-03-19 09:30:00,13.01,13.04,12.92,12.96,276800.0,9.202,9.2232,9.1384,9.1667,276800.0
2012-03-19 09:35:00,12.96,13.01,12.95,12.95,161200.0,9.1667,9.202,9.1596,9.1596,161200.0
2012-03-19 09:40:00,12.95,12.98,12.89,12.89,301200.0,9.1596,9.1808,9.1172,9.1172,301200.0
2012-03-19 09:45:00,12.9,12.92,12.88,12.92,187600.0,9.1242,9.1384,9.1101,9.1384,187600.0
2012-03-19 09:50:00,12.92,12.96,12.91,12.95,170400.0,9.1384,9.1667,9.1313,9.1596,170400.0
2012-03-19 09:55:00,12.95,12.98,12.95,12.98,83600.0,9.1596,9.1808,9.1596,9.1808,83600.0
2012-03-19 10:00:00,12.98,12.98,12.95,12.97,98800.0,9.1808,9.1808,9.1596,9.1737,98800.0
2012-03-19 10:05:00,12.97,12.97,12.95,12.96,137600.0,9.1737,9.1737,9.1596,9.1667,137600.0
2012-03-19 10:10:00,12.96,12.97,12.95,12.96,168400.0,9.1667,9.1737,9.1596,9.1667,168400.0
2012-03-19 10:15:00,12.96,12.96,12.95,12.95,58800.0,9.1667,9.1667,9.1596,9.1596,58800.0
2012-03-19 10:20:00,12.95,12.96,12.94,12.94,195600.0,9.1596,9.1667,9.1525,9.1525,195600.0
2012-03-19 10:25:00,12.94,12.94,12.92,12.93,136000.0,9.1525,9.1525,9.1384,9.1454,136000.0
2012-03-19 10:30:00,12.93,12.98,12.93,12.96,631600.0,9.1454,9.1808,9.1454,9.1667,631600.0
2012-03-19 10:35:00,12.97,13.02,12.96,13.02,344000.0,9.1737,9.2091,9.1667,9.2091,344000.0
2012-03-19 10:40:00,13.02,13.03,12.98,12.99,156400.0,9.2091,9.2162,9.1808,9.1879,156400.0
2012-03-19 10:45:00,12.99,12.99,12.98,12.98,35200.0,9.1879,9.1879,9.1808,9.1808,35200.0
2012-03-19 10:50:00,12.98,12.99,12.97,12.97,22000.0,9.1808,9.1879,9.1737,9.1737,22000.0
2012-03-19 10:55:00,12.97,12.97,12.93,12.93,86800.0,9.1737,9.1737,9.1454,9.1454,86800.0
2012-03-19 11:00:00,12.94,12.94,12.91,12.92,92000.0,9.1525,9.1525,9.1313,9.1384,92000.0
2012-03-19 11:05:00,12.92,12.92,12.91,12.92,66400.0,9.1384,9.1384,9.1313,9.1384,66400.0
2012-03-19 11:10:00,12.92,12.92,12.91,12.92,37200.0,9.1384,9.1384,9.1313,9.1384,37200.0
2012-03-19 11:15:00,12.92,12.92,12.9,12.9,56800.0,9.1384,9.1384,9.1242,9.1242,56800.0
2012-03-19 11:20:00,12.91,12.92,12.91,12.91,54000.0,9.1313,9.1384,9.1313,9.1313,54000.0
2012-03-19 11:25:00,12.91,12.91,12.9,12.91,42800.0,9.1313,9.1313,9.1242,9.1313,42800.0
2012-03-19 11:30:00,12.91,12.91,12.9,12.9,58400.0,9.1313,9.1313,9.1242,9.1242,58400.0
2012-03-19 11:35:00,12.9,12.93,12.9,12.93,134400.0,9.1242,9.1454,9.1242,9.1454,134400.0
2012-03-19 11:40:00,12.93,12.97,12.93,12.97,118400.0,9.1454,9.1737,9.1454,9.1737,118400.0
2012-03-19 11:45:00,12.97,12.99,12.97,12.97,122800.0,9.1737,9.1879,9.1737,9.1737,122800.0
2012-03-19 11:50:00,12.97,12.99,12.97,12.99,59200.0,9.1737,9.1879,9.1737,9.1879,59200.0
2012-03-19 11:55:00,12.98,12.99,12.98,12.99,82000.0,9.1808,9.1879,9.1808,9.1879,82000.0
2012-03-19 12:00:00,12.99,12.99,12.98,12.99,52000.0,9.1879,9.1879,9.1808,9.1879,52000.0
2012-03-19 12:05:00,12.99,13.0,12.99,13.0,88400.0,9.1879,9.195,9.1879,9.195,88400.0
2012-03-19 12:10:00,13.0,13.0,12.99,12.99,39600.0,9.195,9.195,9.1879,9.1879,39600.0
2012-03-19 12:15:00,12.99,13.0,12.99,13.0,92000.0,9.1879,9.195,9.1879,9.195,92000.0
2012-03-19 12:20:00,13.0,13.0,12.99,12.99,51200.0,9.195,9.195,9.1879,9.1879,51200.0
2012-03-19 12:25:00,13.0,13.0,12.99,13.0,50800.0,9.195,9.195,9.1879,9.195,50800.0
2012-03-19 12:30:00,13.0,13.02,13.0,13.02,61200.0,9.195,9.2091,9.195,9.2091,61200.0
2012-03-19 12:35:00,13.02,13.02,13.01,13.01,64400.0,9.2091,9.2091,9.202,9.202,64400.0
2012-03-19 12:40:00,13.01,13.03,13.0,13.01,254800.0,9.202,9.2162,9.195,9.202,254800.0
2012-03-19 12:45:00,13.01,13.02,12.99,13.02,120800.0,9.202,9.2091,9.1879,9.2091,120800.0
2012-03-19 12:50:00,13.02,13.02,13.0,13.01,499200.0,9.2091,9.2091,9.195,9.202,499200.0
2012-03-19 12:55:00,13.01,13.01,13.0,13.0,36000.0,9.202,9.202,9.195,9.195,36000.0
2012-03-19 13:00:00,13.0,13.01,13.0,13.0,48000.0,9.195,9.202,9.195,9.195,48000.0
2012-03-19 13:05:00,13.01,13.02,13.0,13.0,40800.0,9.202,9.2091,9.195,9.195,40800.0
2012-03-19 13:10:00,13.0,13.01,13.0,13.01,39600.0,9.195,9.202,9.195,9.202,39600.0
2012-03-19 13:15:00,13.01,13.03,13.01,13.03,41600.0,9.202,9.2162,9.202,9.2162,41600.0
2012-03-19 13:20:00,13.03,13.04,13.02,13.03,46800.0,9.2162,9.2232,9.2091,9.2162,46800.0
2012-03-19 13:25:00,13.03,13.03,13.02,13.03,56800.0,9.2162,9.2162,9.2091,9.2162,56800.0
2012-03-19 13:30:00,13.03,13.03,13.01,13.02,37600.0,9.2162,9.2162,9.202,9.2091,37600.0
2012-03-19 13:35:00,13.02,13.02,13.0,13.01,136800.0,9.2091,9.2091,9.195,9.202,136800.0
2012-03-19 13:40:00,13.01,13.02,13.0,13.01,401600.0,9.202,9.2091,9.195,9.202,401600.0
2012-03-19 13:45:00,13.01,13.01,13.0,13.0,69200.0,9.202,9.202,9.195,9.195,69200.0
2012-03-19 13:50:00,13.0,13.04,13.0,13.03,94000.0,9.195,9.2232,9.195,9.2162,94000.0
2012-03-19 13:55:00,13.03,13.03,12.99,13.0,275600.0,9.2162,9.2162,9.1879,9.195,275600.0
2012-03-19 14:00:00,13.0,13.0,12.99,13.0,62800.0,9.195,9.195,9.1879,9.195,62800.0
2012-03-19 14:05:00,13.0,13.0,12.99,13.0,74800.0,9.195,9.195,9.1879,9.195,74800.0
2012-03-19 14:10:00,13.0,13.01,13.0,13.01,91200.0,9.195,9.202,9.195,9.202,91200.0
2012-03-19 14:15:00,13.01,13.01,13.0,13.01,45600.0,9.202,9.202,9.195,9.202,45600.0
2012-03-19 14:20:00,13.01,13.02,13.01,13.02,32000.0,9.202,9.2091,9.202,9.2091,32000.0
2012-03-19 14:25:00,13.01,13.02,13.01,13.01,26800.0,9.202,9.2091,9.202,9.202,26800.0
2012-03-19 14:30:00,13.01,13.02,13.01,13.02,44400.0,9.202,9.2091,9.202,9.2091,44400.0
2012-03-19 14:35:00,13.02,13.02,13.0,13.0,61600.0,9.2091,9.2091,9.195,9.195,61600.0
2012-03-19 14:40:00,13.0,13.01,13.0,13.01,42400.0,9.195,9.202,9.195,9.202,42400.0
2012-03-19 14:45:00,13.01,13.01,13.0,13.0,18400.0,9.202,9.202,9.195,9.195,18400.0
2012-03-19 14:50:00,13.0,13.02,13.0,13.01,39600.0,9.195,9.2091,9.195,9.202,39600.0
2012-03-19 14:55:00,13.01,13.01,13.0,13.01,73600.0,9.202,9.202,9.195,9.202,73600.0
2012-03-19 15:00:00,13.0,13.01,13.0,13.01,49200.0,9.195,9.202,9.195,9.202,49200.0
2012-03-19 15:05:00,13.01,13.01,13.0,13.0,54800.0,9.202,9.202,9.195,9.195,54800.0
2012-03-19 15:10:00,13.0,13.02,13.0,13.01,68800.0,9.195,9.2091,9.195,9.202,68800.0
2012-03-19 15:15:00,13.01,13.03,13.01,13.02,55200.0,9.202,9.2162,9.202,9.2091,55200.0
2012-03-19 15:20:00,13.02,13.03,13.01,13.02,384000.0,9.2091,9.2162,9.202,9.2091,384000.0
2012-03-19 15:25:00,13.02,13.02,13.0,13.01,123600.0,9.2091,9.2091,9.195,9.202,123600.0
2012-03-19 15:30:00,13.01,13.02,13.01,13.02,55200.0,9.202,9.2091,9.202,9.2091,55200.0
2012-03-19 15:35:00,13.02,13.02,13.01,13.01,96000.0,9.2091,9.2091,9.202,9.202,96000.0
2012-03-19 15:40:00,13.01,13.01,12.99,12.99,91200.0,9.202,9.202,9.1879,9.1879,91200.0
2012-03-19 15:45:00,12.99,13.0,12.99,13.0,78400.0,9.1879,9.195,9.1879,9.195,78400.0
2012-03-19 15:50:00,13.01,13.02,12.99,12.99,263200.0,9.202,9.2091,9.1879,9.1879,263200.0
2012-03-19 15:55:00,12.99,13.0,12.99,13.0,254400.0,9.1879,9.195,9.1879,9.195,254400.0
2012-03-20 09:30:00,12.96,12.98,12.94,12.94,148800.0,9.1667,9.1808,9.1525,9.1525,148800.0
2012-03-20 09:35:00,12.94,12.95,12.93,12.93,113200.0,9.1525,9.1596,9.1454,9.1454,113200.0
2012-03-20 09:40:00,12.93,12.93,12.85,12.86,148800.0,9.1454,9.1454,9.0889,9.0959,148800.0
2012-03-20 09:45:00,12.86,12.88,12.85,12.87,102400.0,9.0959,9.1101,9.0889,9.103,102400.0
2012-03-20 09:50:00,12.87,12.93,12.85,12.9,57200.0,9.103,9.1454,9.0889,9.1242,57200.0
2012-03-20 09:55:00,12.9,12.9,12.86,12.86,126800.0,9.1242,9.1242,9.0959,9.0959,126800.0
2012-03-20 10:00:00,12.86,12.87,12.85,12.86,134000.0,9.0959,9.103,9.0889,9.0959,134000.0
2012-03-20 10:05:00,12.86,12.9,12.86,12.9,64400.0,9.0959,9.1242,9.0959,9.1242,64400.0
2012-03-20 10:10:00,12.9,12.92,12.89,12.89,52000.0,9.1242,9.1384,9.1172,9.1172,52000.0
2012-03-20 10:15:00,12.89,12.91,12.89,12.91,28000.0,9.1172,9.1313,9.1172,9.1313,28000.0
2012-03-20 10:20:00,12.92,12.92,12.88,12.88,56400.0,9.1384,9.1384,9.1101,9.1101,56400.0
2012-03-20 10:25:00,12.88,12.9,12.88,12.9,32400.0,9.1101,9.1242,9.1101,9.1242,32400.0
2012-03-20 10:30:00,12.9,12.91,12.9,12.9,62400.0,9.1242,9.1313,9.1242,9.1242,62400.0
2012-03-20 10:35:00,12.9,12.91,12.9,12.91,26400.0,9.1242,9.1313,9.1242,9.1313,26400.0
2012-03-20 10:40:00,12.91,12.93,12.91,12.92,59600.0,9.1313,9.1454,9.1313,9.1384,59600.0
2012-03-20 10:45:00,12.92,12.93,12.92,12.93,25600.0,9.1384,9.1454,9.1384,9.1454,25600.0
2012-03-20 10:50:00,12.93,12.95,12.93,12.95,58800.0,9.1454,9.1596,9.1454,9.1596,58800.0
2012-03-20 10:55:00,12.95,12.98,12.95,12.97,132800.0,9.1596,9.1808,9.1596,9.1737,132800.0
2012-03-20 11:00:00,12.97,12.99,12.97,12.98,36400.0,9.1737,9.1879,9.1737,9.1808,36400.0
2012-03-20 11:05:00,12.98,12.99,12.98,12.99,19200.0,9.1808,9.1879,9.1808,9.1879,19200.0
2012-03-20 11:10:00,12.99,13.0,12.99,13.0,87600.0,9.1879,9.195,9.1879,9.195,87600.0
2012-03-20 11:15:00,13.0,13.01,12.99,13.0,56000.0,9.195,9.202,9.1879,9.195,56000.0
2012-03-20 11:20:00,13.0,13.02,13.0,13.02,46400.0,9.195,9.2091,9.195,9.2091,46400.0
2012-03-20 11:25:00,13.02,13.03,13.02,13.02,40800.0,9.2091,9.2162,9.2091,9.2091,40800.0
2012-03-20 11:30:00,13.02,13.04,13.02,13.02,93200.0,9.2091,9.2232,9.2091,9.2091,93200.0
2012-03-20 11:35:00,13.02,13.03,13.02,13.03,53200.0,9.2091,9.2162,9.2091,9.2162,53200.0
2012-03-20 11:40:00,13.03,13.03,13.02,13.03,62800.0,9.2162,9.2162,9.2091,9.2162,62800.0
2012-03-20 11:45:00,13.03,13.03,13.02,13.03,53200.0,9.2162,9.2162,9.2091,9.2162,53200.0
2012-03-20 11:50:00,13.03,13.05,13.03,13.05,79200.0,9.2162,9.2303,9.2162,9.2303,79200.0
2012-03-20 11:55:00,13.05,13.06,13.05,13.06,76000.0,9.2303,9.2374,9.2303,9.2374,76000.0
2012-03-20 12:00:00,13.06,13.09,13.06,13.08,90800.0,9.2374,9.2586,9.2374,9.2515,90800.0
2012-03-20 12:05:00,13.08,13.09,13.08,13.09,51600.0,9.2515,9.2586,9.2515,9.2586,51600.0
2012-03-20 12:10:00,13.09,13.09,13.07,13.08,98400.0,9.2586,9.2586,9.2445,9.2515,98400.0
2012-03-20 12:15:00,13.08,13.09,13.08,13.09,74000.0,9.2515,9.2586,9.2515,9.2586,74000.0
2012-03-20 12:20:00,13.09,13.1,13.09,13.1,73200.0,9.2586,9.2657,9.2586,9.2657,73200.0
2012-03-20 12:25:00,13.1,13.11,13.1,13.1,91200.0,9.2657,9.2728,9.2657,9.2657,91200.0
2012-03-20 12:30:00,13.11,13.12,13.1,13.12,42000.0,9.2728,9.2798,9.2657,9.2798,42000.0
2012-03-20 12:35:00,13.12,13.13,13.11,13.13,146000.0,9.2798,9.2869,9.2728,9.2869,146000.0
2012-03-20 12:40:00,13.13,13.14,13.13,13.14,278400.0,9.2869,9.294,9.2869,9.294,278400.0
2012-03-20 12:45:00,13.14,13.15,13.13,13.14,89200.0,9.294,9.3011,9.2869,9.294,89200.0
2012-03-20 12:50:00,13.14,13.15,13.14,13.15,13200.0,9.294,9.3011,9.294,9.3011,13200.0
2012-03-20 12:55:00,13.15,13.15,13.13,13.13,92000.0,9.3011,9.3011,9.2869,9.2869,92000.0
2012-03-20 13:00:00,13.13,13.13,13.12,13.12,54800.0,9.2869,9.2869,9.2798,9.2798,54800.0
2012-03-20 13:05:00,13.12,13.15,13.12,13.15,114800.0,9.2798,9.3011,9.2798,9.3011,114800.0
2012-03-20 13:10:00,13.15,13.15,13.13,13.13,45600.0,9.3011,9.3011,9.2869,9.2869,45600.0
2012-03-20 13:15:00,13.13,13.14,13.12,13.13,29600.0,9.2869,9.294,9.2798,9.2869,29600.0
2012-03-20 13:20:00,13.13,13.13,13.12,13.13,54000.0,9.2869,9.2869,9.2798,9.2869,54000.0
2012-03-20 13:25:00,13.13,13.14,13.13,13.13,24400.0,9.2869,9.294,9.2869,9.2869,24400.0
2012-03-20 13:30:00,13.13,13.13,13.12,13.13,41600.0,9.2869,9.2869,9.2798,9.2869,41600.0
2012-03-20 13:35:00,13.13,13.13,13.12,13.13,42800.0,9.2869,9.2869,9.2798,9.2869,42800.0
2012-03-20 13:40:00,13.13,13.14,13.12,13.14,52400.0,9.2869,9.294,9.2798,9.294,52400.0
2012-03-20 13:45:00,13.14,13.15,13.14,13.14,37600.0,9.294,9.3011,9.294,9.294,37600.0
2012-03-20 13:50:00,13.14,13.14,13.13,13.13,77200.0,9.294,9.294,9.2869,9.2869,77200.0
2012-03-20 13:55:00,13.13,13.13,13.13,13.13,51600.0,9.2869,9.2869,9.2869,9.2869,51600.0
2012-03-20 14:00:00,13.13,13.13,13.12,13.13,47200.0,9.2869,9.2869,9.2798,9.2869,47200.0
2012-03-20 14:05:00,13.13,13.15,13.13,13.13,152800.0,9.2869,9.3011,9.2869,9.2869,152800.0
2012-03-20 14:10:00,13.13,13.14,13.12,13.13,103200.0,9.2869,9.294,9.2798,9.2869,103200.0
2012-03-20 14:15:00,13.13,13.15,13.13,13.13,220400.0,9.2869,9.3011,9.2869,9.2869,220400.0
2012-03-20 14:20:00,13.13,13.14,13.13,13.14,60400.0,9.2869,9.294,9.2869,9.294,60400.0
2012-03-20 14:25:00,13.14,13.15,13.13,13.14,76000.0,9.294,9.3011,9.2869,9.294,76000.0
2012-03-20 14:30:00,13.13,13.15,13.13,13.15,155200.0,9.2869,9.3011,9.2869,9.3011,155200.0
2012-03-20 14:35:00,13.15,13.16,13.13,13.13,86000.0,9.3011,9.3081,9.2869,9.2869,86000.0
2012-03-20 14:40:00,13.14,13.15,13.13,13.15,71200.0,9.294,9.3011,9.2869,9.3011,71200.0
2012-03-20 14:45:00,13.15,13.16,13.15,13.16,139600.0,9.3011,9.3081,9.3011,9.3081,139600.0
2012-03-20 14:50:00,13.15,13.17,13.15,13.17,35600.0,9.3011,9.3152,9.3011,9.3152,35600.0
2012-03-20 14:55:00,13.17,13.17,13.15,13.16,66000.0,9.3152,9.3152,9.3011,9.3081,66000.0
2012-03-20 15:00:00,13.16,13.17,13.15,13.17,80400.0,9.3081,9.3152,9.3011,9.3152,80400.0
2012-03-20 15:05:00,13.17,13.17,13.16,13.17,229200.0,9.3152,9.3152,9.3081,9.3152,229200.0
2012-03-20 15:10:00,13.17,13.18,13.16,13.18,92400.0,9.3152,9.3223,9.3081,9.3223,92400.0
2012-03-20 15:15:00,13.17,13.2,13.17,13.2,181600.0,9.3152,9.3364,9.3152,9.3364,181600.0
2012-03-20 15:20:00,13.2,13.21,13.2,13.21,329600.0,9.3364,9.3435,9.3364,9.3435,329600.0
2012-03-20 15:25:00,13.21,13.23,13.2,13.22,198000.0,9.3435,9.3576,9.3364,9.3506,198000.0
2012-03-20 15:30:00,13.22,13.25,13.22,13.24,228800.0,9.3506,9.3718,9.3506,9.3647,228800.0
2012-03-20 15:35:00,13.24,13.25,13.24,13.24,275600.0,9.3647,9.3718,9.3647,9.3647,275600.0
2012-03-20 15:40:00,13.24,13.24,13.21,13.22,255200.0,9.3647,9.3647,9.3435,9.3506,255200.0
2012-03-20 15:45:00,13.22,13.22,13.21,13.22,274800.0,9.3506,9.3506,9.3435,9.3506,274800.0
2012-03-20 15:50:00,13.22,13.22,13.21,13.22,148000.0,9.3506,9.3506,9.3435,9.3506,148000.0
2012-03-20 15:55:00,13.22,13.22,13.21,13.21,302000.0,9.3506,9.3506,9.3435,9.3435,302000.0
2012-03-21 09:30:00,13.22,13.28,13.22,13.26,169200.0,9.3506,9.393,9.3506,9.3789,169200.0
2012-03-21 09:35:00,13.26,13.29,13.25,13.29,74400.0,9.3789,9.4001,9.3718,9.4001,74400.0
2012-03-21 09:40:00,13.28,13.31,13.27,13.27,106400.0,9.393,9.4142,9.3859,9.3859,106400.0
2012-03-21 09:45:00,13.28,13.31,13.28,13.3,109200.0,9.393,9.4142,9.393,9.4071,109200.0
2012-03-21 09:50:00,13.31,13.33,13.31,13.31,120000.0,9.4142,9.4284,9.4142,9.4142,120000.0
2012-03-21 09:55:00,13.32,13.33,13.31,13.33,164400.0,9.4213,9.4284,9.4142,9.4284,164400.0
2012-03-21 10:00:00,13.33,13.34,13.31,13.32,131200.0,9.4284,9.4354,9.4142,9.4213,131200.0
2012-03-21 10:05:00,13.32,13.33,13.29,13.31,236000.0,9.4213,9.4284,9.4001,9.4142,236000.0
2012-03-21 10:10:00,13.31,13.35,13.31,13.34,560800.0,9.4142,9.4425,9.4142,9.4354,560800.0
2012-03-21 10:15:00,13.34,13.37,13.34,13.35,404400.0,9.4354,9.4567,9.4354,9.4425,404400.0
2012-03-21 10:20:00,13.35,13.39,13.35,13.38,212000.0,9.4425,9.4708,9.4425,9.4637,212000.0
2012-03-21 10:25:00,13.38,13.41,13.37,13.4,164000.0,9.4637,9.485,9.4567,9.4779,164000.0
2012-03-21 10:30:00,13.41,13.45,13.4,13.45,394000.0,9.485,9.5132,9.4779,9.5132,394000.0
2012-03-21 10:35:00,13.44,13.5,13.44,13.5,283200.0,9.5062,9.5486,9.5062,9.5486,283200.0
2012-03-21 10:40:00,13.5,13.5,13.43,13.44,168000.0,9.5486,9.5486,9.4991,9.5062,168000.0
2012-03-21 10:45:00,13.44,13.46,13.41,13.45,224400.0,9.5062,9.5203,9.485,9.5132,224400.0
2012-03-21 10:50:00,13.45,13.47,13.44,13.44,212800.0,9.5132,9.5274,9.5062,9.5062,212800.0
2012-03-21 10:55:00,13.44,13.45,13.41,13.41,164400.0,9.5062,9.5132,9.485,9.485,164400.0
2012-03-21 11:00:00,13.41,13.42,13.39,13.41,154800.0,9.485,9.492,9.4708,9.485,154800.0
2012-03-21 11:05:00,13.4,13.41,13.38,13.38,92400.0,9.4779,9.485,9.4637,9.4637,92400.0
2012-03-21 11:10:00,13.38,13.39,13.37,13.38,82000.0,9.4637,9.4708,9.4567,9.4637,82000.0
2012-03-21 11:15:00,13.38,13.38,13.36,13.37,41200.0,9.4637,9.4637,9.4496,9.4567,41200.0
2012-03-21 11:20:00,13.37,13.4,13.37,13.38,139200.0,9.4567,9.4779,9.4567,9.4637,139200.0
2012-03-21 11:25:00,13.38,13.4,13.38,13.39,79600.0,9.4637,9.4779,9.4637,9.4708,79600.0
2012-03-21 11:30:00,13.39,13.39,13.38,13.38,47200.0,9.4708,9.4708,9.4637,9.4637,47200.0
2012-03-21 11:35:00,13.38,13.41,13.38,13.4,44800.0,9.4637,9.485,9.4637,9.4779,44800.0
2012-03-21 11:40:00,13.4,13.41,13.4,13.41,58000.0,9.4779,9.485,9.4779,9.485,58000.0
2012-03-21 11:45:00,13.41,13.41,13.38,13.39,24400.0,9.485,9.485,9.4637,9.4708,24400.0
2012-03-21 11:50:00,13.39,13.4,13.38,13.4,52000.0,9.4708,9.4779,9.4637,9.4779,52000.0
2012-03-21 11:55:00,13.4,13.42,13.4,13.42,61200.0,9.4779,9.492,9.4779,9.492,61200.0
2012-03-21 12:00:00,13.42,13.44,13.42,13.44,94000.0,9.492,9.5062,9.492,9.5062,94000.0
2012-03-21 12:05:00,13.44,13.47,13.44,13.47,92400.0,9.5062,9.5274,9.5062,9.5274,92400.0
2012-03-21 12:10:00,13.47,13.49,13.46,13.47,88000.0,9.5274,9.5415,9.5203,9.5274,88000.0
2012-03-21 12:15:00,13.47,13.5,13.47,13.5,118400.0,9.5274,9.5486,9.5274,9.5486,118400.0
2012-03-21 12:20:00,13.5,13.51,13.5,13.5,54800.0,9.5486,9.5557,9.5486,9.5486,54800.0
2012-03-21 12:25:00,13.5,13.53,13.5,13.52,55200.0,9.5486,9.5698,9.5486,9.5628,55200.0
2012-03-21 12:30:00,13.52,13.53,13.51,13.52,101600.0,9.5628,9.5698,9.5557,9.5628,101600.0
2012-03-21 12:35:00,13.52,13.52,13.5,13.5,55200.0,9.5628,9.5628,9.5486,9.5486,55200.0
2012-03-21 12:40:00,13.5,13.52,13.49,13.5,94400.0,9.5486,9.5628,9.5415,9.5486,94400.0
2012-03-21 12:45:00,13.5,13.51,13.5,13.51,68800.0,9.5486,9.5557,9.5486,9.5557,68800.0
2012-03-21 12:50:00,13.51,13.51,13.5,13.5,76400.0,9.5557,9.5557,9.5486,9.5486,76400.0
2012-03-21 12:55:00,13.5,13.51,13.5,13.51,27200.0,9.5486,9.5557,9.5486,9.5557,27200.0
2012-03-21 13:00:00,13.51,13.51,13.5,13.51,35200.0,9.5557,9.5557,9.5486,9.5557,35200.0
2012-03-21 13:05:00,13.5,13.51,13.5,13.5,87200.0,9.5486,9.5557,9.5486,9.5486,87200.0
2012-03-21 13:10:00,13.5,13.51,13.49,13.51,132000.0,9.5486,9.5557,9.5415,9.5557,132000.0
2012-03-21 13:15:00,13.51,13.52,13.5,13.51,85600.0,9.5557,9.5628,9.5486,9.5557,85600.0
2012-03-21 13:20:00,13.52,13.53,13.51,13.53,275600.0,9.5628,9.5698,9.5557,9.5698,275600.0
2012-03-21 13:25:00,13.53,13.54,13.53,13.54,85200.0,9.5698,9.5769,9.5698,9.5769,85200.0
2012-03-21 13:30:00,13.54,13.54,13.51,13.52,97200.0,9.5769,9.5769,9.5557,9.5628,97200.0
2012-03-21 13:35:00,13.52,13.53,13.51,13.52,68400.0,9.5628,9.5698,9.5557,9.5628,68400.0
2012-03-21 13:40:00,13.52,13.52,13.5,13.5,101600.0,9.5628,9.5628,9.5486,9.5486,101600.0
2012-03-21 13:45:00,13.5,13.5,13.48,13.5,190000.0,9.5486,9.5486,9.5345,9.5486,190000.0
2012-03-21 13:50:00,13.5,13.51,13.5,13.5,62000.0,9.5486,9.5557,9.5486,9.5486,62000.0
2012-03-21 13:55:00,13.5,13.51,13.5,13.5,44000.0,9.5486,9.5557,9.5486,9.5486,44000.0
2012-03-21 14:00:00,13.51,13.51,13.5,13.5,54800.0,9.5557,9.5557,9.5486,9.5486,54800.0
2012-03-21 14:05:00,13.5,13.51,13.49,13.49,129200.0,9.5486,9.5557,9.5415,9.5415,129200.0
2012-03-21 14:10:00,13.49,13.5,13.49,13.49,81200.0,9.5415,9.5486,9.5415,9.5415,81200.0
2012-03-21 14:15:00,13.49,13.5,13.49,13.5,124800.0,9.5415,9.5486,9.5415,9.5486,124800.0
2012-03-21 14:20:00,13.5,13.51,13.49,13.49,80400.0,9.5486,9.5557,9.5415,9.5415,80400.0
2012-03-21 14:25:00,13.49,13.5,13.49,13.5,60800.0,9.5415,9.5486,9.5415,9.5486,60800.0
2012-03-21 14:30:00,13.5,13.52,13.49,13.51,66400.0,9.5486,9.5628,9.5415,9.5557,66400.0
2012-03-21 14:35:00,13.51,13.51,13.5,13.51,52800.0,9.5557,9.5557,9.5486,9.5557,52800.0
2012-03-21 14:40:00,13.51,13.52,13.49,13.51,114800.0,9.5557,9.5628,9.5415,9.5557,114800.0
2012-03-21 14:45:00,13.51,13.53,13.51,13.53,60800.0,9.5557,9.5698,9.5557,9.5698,60800.0
2012-03-21 14:50:00,13.53,13.54,13.52,13.52,62400.0,9.5698,9.5769,9.5628,9.5628,62400.0
2012-03-21 14:55:00,13.52,13.55,13.52,13.55,115600.0,9.5628,9.584,9.5628,9.584,115600.0
2012-03-21 15:00:00,13.55,13.55,13.54,13.55,73200.0,9.584,9.584,9.5769,9.584,73200.0
2012-03-21 15:05:00,13.55,13.56,13.54,13.55,114800.0,9.584,9.591,9.5769,9.584,114800.0
2012-03-21 15:10:00,13.55,13.56,13.53,13.53,66800.0,9.584,9.591,9.5698,9.5698,66800.0
2012-03-21 15:15:00,13.53,13.56,13.53,13.56,121200.0,9.5698,9.591,9.5698,9.591,121200.0
2012-03-21 15:20:00,13.56,13.56,13.55,13.56,107600.0,9.591,9.591,9.584,9.591,107600.0
2012-03-21 15:25:00,13.56,13.56,13.55,13.55,114400.0,9.591,9.591,9.584,9.584,114400.0
2012-03-21 15:30:00,13.55,13.55,13.52,13.53,108000.0,9.584,9.584,9.5628,9.5698,108000.0
2012-03-21 15:35:00,13.53,13.53,13.52,13.52,94000.0,9.5698,9.5698,9.5628,9.5628,94000.0
2012-03-21 15:40:00,13.52,13.52,13.5,13.5,184000.0,9.5628,9.5628,9.5486,9.5486,184000.0
2012-03-21 15:45:00,13.51,13.51,13.49,13.49,141200.0,9.5557,9.5557,9.5415,9.5415,141200.0
2012-03-21 15:50:00,13.49,13.5,13.48,13.49,204800.0,9.5415,9.5486,9.5345,9.5415,204800.0
2012-03-21 15:55:00,13.49,13.49,13.48,13.48,330400.0,9.5415,9.5415,9.5345,9.5345,330400.0
2012-03-22 09:30:00,13.42,13.49,13.42,13.42,366000.0,9.492,9.5415,9.492,9.492,366000.0
2012-03-22 09:35:00,13.42,13.47,13.42,13.46,175200.0,9.492,9.5274,9.492,9.5203,175200.0
2012-03-22 09:40:00,13.46,13.49,13.43,13.46,162000.0,9.5203,9.5415,9.4991,9.5203,162000.0
2012-03-22 09:45:00,13.46,13.49,13.45,13.46,85200.0,9.5203,9.5415,9.5132,9.5203,85200.0
2012-03-22 09:50:00,13.45,13.45,13.43,13.43,78400.0,9.5132,9.5132,9.4991,9.4991,78400.0
2012-03-22 09:55:00,13.43,13.44,13.4,13.43,144000.0,9.4991,9.5062,9.4779,9.4991,144000.0
2012-03-22 10:00:00,13.43,13.45,13.42,13.45,110000.0,9.4991,9.5132,9.492,9.5132,110000.0
2012-03-22 10:05:00,13.44,13.44,13.43,13.44,134000.0,9.5062,9.5062,9.4991,9.5062,134000.0
2012-03-22 10:10:00,13.44,13.44,13.42,13.43,76800.0,9.5062,9.5062,9.492,9.4991,76800.0
2012-03-22 10:15:00,13.43,13.44,13.4,13.42,295200.0,9.4991,9.5062,9.4779,9.492,295200.0
2012-03-22 10:20:00,13.42,13.43,13.4,13.43,305200.0,9.492,9.4991,9.4779,9.4991,305200.0
2012-03-22 10:25:00,13.43,13.45,13.43,13.45,106000.0,9.4991,9.5132,9.4991,9.5132,106000.0
2012-03-22 10:30:00,13.45,13.45,13.41,13.41,121600.0,9.5132,9.5132,9.485,9.485,121600.0
2012-03-22 10:35:00,13.41,13.42,13.39,13.4,92400.0,9.485,9.492,9.4708,9.4779,92400.0
2012-03-22 10:40:00,13.4,13.42,13.4,13.41,54800.0,9.4779,9.492,9.4779,9.485,54800.0
2012-03-22 10:45:00,13.41,13.41,13.38,13.38,56800.0,9.485,9.485,9.4637,9.4637,56800.0
2012-03-22 10:50:00,13.38,13.38,13.36,13.37,74000.0,9.4637,9.4637,9.4496,9.4567,74000.0
2012-03-22 10:55:00,13.36,13.37,13.35,13.35,68800.0,9.4496,9.4567,9.4425,9.4425,68800.0
2012-03-22 11:00:00,13.35,13.36,13.32,13.33,96000.0,9.4425,9.4496,9.4213,9.4284,96000.0
2012-03-22 11:05:00,13.34,13.34,13.31,13.31,193200.0,9.4354,9.4354,9.4142,9.4142,193200.0
2012-03-22 11:10:00,13.31,13.33,13.31,13.31,282400.0,9.4142,9.4284,9.4142,9.4142,282400.0
2012-03-22 11:15:00,13.31,13.33,13.31,13.32,88800.0,9.4142,9.4284,9.4142,9.4213,88800.0
2012-03-22 11:20:00,13.32,13.34,13.32,13.33,42800.0,9.4213,9.4354,9.4213,9.4284,42800.0
2012-03-22 11:25:00,13.33,13.34,13.32,13.32,33200.0,9.4284,9.4354,9.4213,9.4213,33200.0
2012-03-22 11:30:00,13.32,13.33,13.32,13.33,42000.0,9.4213,9.4284,9.4213,9.4284,42000.0
2012-03-22 11:35:00,13.33,13.33,13.32,13.33,43600.0,9.4284,9.4284,9.4213,9.4284,43600.0
2012-03-22 11:40:00,13.33,13.33,13.31,13.31,73200.0,9.4284,9.4284,9.4142,9.4142,73200.0
2012-03-22 11:45:00,13.31,13.33,13.31,13.33,30000.0,9.4142,9.4284,9.4142,9.4284,30000.0
2012-03-22 11:50:00,13.32,13.34,13.32,13.34,27200.0,9.4213,9.4354,9.4213,9.4354,27200.0
2012-03-22 11:55:00,13.34,13.35,13.34,13.35,34400.0,9.4354,9.4425,9.4354,9.4425,34400.0
2012-03-22 12:00:00,13.35,13.36,13.34,13.36,49200.0,9.4425,9.4496,9.4354,9.4496,49200.0
2012-03-22 12:05:00,13.36,13.37,13.35,13.35,40800.0,9.4496,9.4567,9.4425,9.4425,40800.0
2012-03-22 12:10:00,13.35,13.37,13.35,13.36,114000.0,9.4425,9.4567,9.4425,9.4496,114000.0
2012-03-22 12:15:00,13.36,13.38,13.36,13.38,48400.0,9.4496,9.4637,9.4496,9.4637,48400.0
2012-03-22 12:20:00,13.38,13.38,13.37,13.37,27200.0,9.4637,9.4637,9.4567,9.4567,27200.0
2012-03-22 12:25:00,13.37,13.38,13.37,13.37,40400.0,9.4567,9.4637,9.4567,9.4567,40400.0
2012-03-22 12:30:00,13.37,13.38,13.37,13.38,67600.0,9.4567,9.4637,9.4567,9.4637,67600.0
2012-03-22 12:35:00,13.38,13.38,13.38,13.38,25200.0,9.4637,9.4637,9.4637,9.4637,25200.0
2012-03-22 12:40:00,13.38,13.38,13.37,13.37,37200.0,9.4637,9.4637,9.4567,9.4567,37200.0
2012-03-22 12:45:00,13.37,13.39,13.37,13.39,35600.0,9.4567,9.4708,9.4567,9.4708,35600.0
2012-03-22 12:50:00,13.39,13.41,13.39,13.41,35200.0,9.4708,9.485,9.4708,9.485,35200.0
2012-03-22 12:55:00,13.41,13.41,13.4,13.41,44400.0,9.485,9.485,9.4779,9.485,44400.0
2012-03-22 13:00:00,13.4,13.41,13.4,13.41,48000.0,9.4779,9.485,9.4779,9.485,48000.0
2012-03-22 13:05:00,13.4,13.4,13.4,13.4,30000.0,9.4779,9.4779,9.4779,9.4779,30000.0
2012-03-22 13:10:00,13.4,13.4,13.39,13.39,45200.0,9.4779,9.4779,9.4708,9.4708,45200.0
2012-03-22 13:15:00,13.4,13.41,13.39,13.4,30800.0,9.4779,9.485,9.4708,9.4779,30800.0
2012-03-22 13:20:00,13.4,13.41,13.4,13.41,42800.0,9.4779,9.485,9.4779,9.485,42800.0
2012-03-22 13:25:00,13.41,13.41,13.4,13.41,162000.0,9.485,9.485,9.4779,9.485,162000.0
2012-03-22 13:30:00,13.41,13.42,13.41,13.41,83600.0,9.485,9.492,9.485,9.485,83600.0
2012-03-22 13:35:00,13.41,13.42,13.41,13.42,54800.0,9.485,9.492,9.485,9.492,54800.0
2012-03-22 13:40:00,13.42,13.43,13.42,13.43,35600.0,9.492,9.4991,9.492,9.4991,35600.0
2012-03-22 13:45:00,13.43,13.43,13.42,13.43,36800.0,9.4991,9.4991,9.492,9.4991,36800.0
2012-03-22 13:50:00,13.43,13.43,13.42,13.43,74400.0,9.4991,9.4991,9.492,9.4991,74400.0
2012-03-22 13:55:00,13.43,13.44,13.43,13.43,60400.0,9.4991,9.5062,9.4991,9.4991,60400.0
2012-03-22 14:00:00,13.43,13.44,13.41,13.42,93600.0,9.4991,9.5062,9.485,9.492,93600.0
2012-03-22 14:05:00,13.42,13.44,13.42,13.43,66000.0,9.492,9.5062,9.492,9.4991,66000.0
2012-03-22 14:10:00,13.43,13.43,13.43,13.43,28800.0,9.4991,9.4991,9.4991,9.4991,28800.0
2012-03-22 14:15:00,13.43,13.43,13.42,13.42,59600.0,9.4991,9.4991,9.492,9.492,59600.0
2012-03-22 14:20:00,13.42,13.43,13.41,13.43,100400.0,9.492,9.4991,9.485,9.4991,100400.0
2012-03-22 14:25:00,13.43,13.44,13.42,13.44,74800.0,9.4991,9.5062,9.492,9.5062,74800.0
2012-03-22 14:30:00,13.44,13.44,13.43,13.43,28000.0,9.5062,9.5062,9.4991,9.4991,28000.0
2012-03-22 14:35:00,13.43,13.44,13.43,13.44,30400.0,9.4991,9.5062,9.4991,9.5062,30400.0
2012-03-22 14:40:00,13.44,13.44,13.43,13.44,41600.0,9.5062,9.5062,9.4991,9.5062,41600.0
2012-03-22 14:45:00,13.44,13.44,13.43,13.44,64800.0,9.5062,9.5062,9.4991,9.5062,64800.0
2012-03-22 14:50:00,13.44,13.45,13.44,13.45,95600.0,9.5062,9.5132,9.5062,9.5132,95600.0
2012-03-22 14:55:00,13.45,13.45,13.44,13.44,30400.0,9.5132,9.5132,9.5062,9.5062,30400.0
2012-03-22 15:00:00,13.44,13.44,13.43,13.43,76400.0,9.5062,9.5062,9.4991,9.4991,76400.0
2012-03-22 15:05:00,13.43,13.45,13.43,13.44,59200.0,9.4991,9.5132,9.4991,9.5062,59200.0
2012-03-22 15:10:00,13.44,13.44,13.43,13.44,69200.0,9.5062,9.5062,9.4991,9.5062,69200.0
2012-03-22 15:15:00,13.43,13.44,13.42,13.43,64000.0,9.4991,9.5062,9.492,9.4991,64000.0
2012-03-22 15:20:00,13.42,13.42,13.4,13.4,265600.0,9.492,9.492,9.4779,9.4779,265600.0
2012-03-22 15:25:00,13.4,13.42,13.4,13.41,154400.0,9.4779,9.492,9.4779,9.485,154400.0
2012-03-22 15:30:00,13.41,13.41,13.4,13.4,71200.0,9.485,9.485,9.4779,9.4779,71200.0
2012-03-22 15:35:00,13.4,13.43,13.4,13.42,116000.0,9.4779,9.4991,9.4779,9.492,116000.0
2012-03-22 15:40:00,13.42,13.44,13.41,13.42,172400.0,9.492,9.5062,9.485,9.492,172400.0
2012-03-22 15:45:00,13.42,13.44,13.42,13.43,225600.0,9.492,9.5062,9.492,9.4991,225600.0
2012-03-22 15:50:00,13.43,13.44,13.42,13.43,259200.0,9.4991,9.5062,9.492,9.4991,259200.0
2012-03-22 15:55:00,13.43,13.43,13.42,13.43,286000.0,9.4991,9.4991,9.492,9.4991,286000.0
2012-03-23 09:30:00,13.44,13.49,13.44,13.46,153600.0,9.5062,9.5415,9.5062,9.5203,153600.0
2012-03-23 09:35:00,13.46,13.46,13.41,13.42,192000.0,9.5203,9.5203,9.485,9.492,192000.0
2012-03-23 09:40:00,13.41,13.41,13.38,13.38,102400.0,9.485,9.485,9.4637,9.4637,102400.0
2012-03-23 09:45:00,13.38,13.38,13.38,13.38,30000.0,9.4637,9.4637,9.4637,9.4637,30000.0
2012-03-23 09:50:00,13.38,13.39,13.38,13.38,50000.0,9.4637,9.4708,9.4637,9.4637,50000.0
2012-03-23 09:55:00,13.38,13.39,13.38,13.38,193200.0,9.4637,9.4708,9.4637,9.4637,193200.0
2012-03-23 10:00:00,13.38,13.38,13.35,13.37,238800.0,9.4637,9.4637,9.4425,9.4567,238800.0
2012-03-23 10:05:00,13.36,13.36,13.34,13.35,250400.0,9.4496,9.4496,9.4354,9.4425,250400.0
2012-03-23 10:10:00,13.35,13.35,13.3,13.31,202000.0,9.4425,9.4425,9.4071,9.4142,202000.0
2012-03-23 10:15:00,13.31,13.33,13.31,13.32,124000.0,9.4142,9.4284,9.4142,9.4213,124000.0
2012-03-23 10:20:00,13.31,13.33,13.3,13.31,164800.0,9.4142,9.4284,9.4071,9.4142,164800.0
2012-03-23 10:25:00,13.31,13.31,13.3,13.3,68800.0,9.4142,9.4142,9.4071,9.4071,68800.0
2012-03-23 10:30:00,13.3,13.31,13.3,13.3,115600.0,9.4071,9.4142,9.4071,9.4071,115600.0
2012-03-23 10:35:00,13.3,13.31,13.29,13.29,82800.0,9.4071,9.4142,9.4001,9.4001,82800.0
2012-03-23 10:40:00,13.29,13.3,13.29,13.3,104400.0,9.4001,9.4071,9.4001,9.4071,104400.0
2012-03-23 10:45:00,13.3,13.3,13.29,13.29,30400.0,9.4071,9.4071,9.4001,9.4001,30400.0
2012-03-23 10:50:00,13.29,13.3,13.29,13.3,97600.0,9.4001,9.4071,9.4001,9.4071,97600.0
2012-03-23 10:55:00,13.3,13.32,13.3,13.31,56000.0,9.4071,9.4213,9.4071,9.4142,56000.0
2012-03-23 11:00:00,13.31,13.31,13.3,13.3,28000.0,9.4142,9.4142,9.4071,9.4071,28000.0
2012-03-23 11:05:00,13.3,13.32,13.3,13.3,44800.0,9.4071,9.4213,9.4071,9.4071,44800.0
2012-03-23 11:10:00,13.3,13.32,13.3,13.31,94800.0,9.4071,9.4213,9.4071,9.4142,94800.0
2012-03-23 11:15:00,13.31,13.33,13.31,13.32,52400.0,9.4142,9.4284,9.4142,9.4213,52400.0
2012-03-23 11:20:00,13.33,13.34,13.32,13.33,29600.0,9.4284,9.4354,9.4213,9.4284,29600.0
2012-03-23 11:25:00,13.33,13.35,13.33,13.35,54000.0,9.4284,9.4425,9.4284,9.4425,54000.0
2012-03-23 11:30:00,13.35,13.39,13.35,13.39,206000.0,9.4425,9.4708,9.4425,9.4708,206000.0
2012-03-23 11:35:00,13.38,13.38,13.37,13.37,124000.0,9.4637,9.4637,9.4567,9.4567,124000.0
2012-03-23 11:40:00,13.37,13.38,13.37,13.37,82000.0,9.4567,9.4637,9.4567,9.4567,82000.0
2012-03-23 11:45:00,13.38,13.4,13.38,13.39,126000.0,9.4637,9.4779,9.4637,9.4708,126000.0
2012-03-23 11:50:00,13.38,13.39,13.38,13.39,32800.0,9.4637,9.4708,9.4637,9.4708,32800.0
2012-03-23 11:55:00,13.39,13.4,13.36,13.37,92000.0,9.4708,9.4779,9.4496,9.4567,92000.0
2012-03-23 12:00:00,13.37,13.37,13.35,13.35,22400.0,9.4567,9.4567,9.4425,9.4425,22400.0
2012-03-23 12:05:00,13.35,13.35,13.34,13.35,60000.0,9.4425,9.4425,9.4354,9.4425,60000.0
2012-03-23 12:10:00,13.35,13.35,13.34,13.34,28000.0,9.4425,9.4425,9.4354,9.4354,28000.0
2012-03-23 12:15:00,13.35,13.35,13.34,13.35,26800.0,9.4425,9.4425,9.4354,9.4425,26800.0
2012-03-23 12:20:00,13.35,13.35,13.35,13.35,27200.0,9.4425,9.4425,9.4425,9.4425,27200.0
2012-03-23 12:25:00,13.35,13.35,13.35,13.35,16800.0,9.4425,9.4425,9.4425,9.4425,16800.0
2012-03-23 12:30:00,13.35,13.35,13.35,13.35,25200.0,9.4425,9.4425,9.4425,9.4425,25200.0
2012-03-23 12:35:00,13.35,13.35,13.35,13.35,47600.0,9.4425,9.4425,9.4425,9.4425,47600.0
2012-03-23 12:40:00,13.35,13.35,13.35,13.35,19600.0,9.4425,9.4425,9.4425,9.4425,19600.0
2012-03-23 12:45:00,13.35,13.35,13.34,13.35,35200.0,9.4425,9.4425,9.4354,9.4425,35200.0
2012-03-23 12:50:00,13.35,13.35,13.34,13.35,66400.0,9.4425,9.4425,9.4354,9.4425,66400.0
2012-03-23 12:55:00,13.35,13.36,13.35,13.35,26400.0,9.4425,9.4496,9.4425,9.4425,26400.0
2012-03-23 13:00:00,13.36,13.36,13.35,13.36,24000.0,9.4496,9.4496,9.4425,9.4496,24000.0
2012-03-23 13:05:00,13.36,13.37,13.36,13.36,37200.0,9.4496,9.4567,9.4496,9.4496,37200.0
2012-03-23 13:10:00,13.36,13.36,13.35,13.35,8400.0,9.4496,9.4496,9.4425,9.4425,8400.0
2012-03-23 13:15:00,13.35,13.37,13.35,13.36,14800.0,9.4425,9.4567,9.4425,9.4496,14800.0
2012-03-23 13:20:00,13.36,13.37,13.36,13.37,26000.0,9.4496,9.4567,9.4496,9.4567,26000.0
2012-03-23 13:25:00,13.37,13.38,13.37,13.38,14000.0,9.4567,9.4637,9.4567,9.4637,14000.0
2012-03-23 13:30:00,13.38,13.4,13.37,13.38,97600.0,9.4637,9.4779,9.4567,9.4637,97600.0
2012-03-23 13:35:00,13.38,13.38,13.37,13.37,37200.0,9.4637,9.4637,9.4567,9.4567,37200.0
2012-03-23 13:40:00,13.38,13.38,13.37,13.37,16000.0,9.4637,9.4637,9.4567,9.4567,16000.0
2012-03-23 13:45:00,13.37,13.37,13.37,13.37,50000.0,9.4567,9.4567,9.4567,9.4567,50000.0
2012-03-23 13:50:00,13.37,13.37,13.36,13.36,132400.0,9.4567,9.4567,9.4496,9.4496,132400.0
2012-03-23 13:55:00,13.36,13.37,13.34,13.35,66400.0,9.4496,9.4567,9.4354,9.4425,66400.0
2012-03-23 14:00:00,13.35,13.35,13.34,13.35,38800.0,9.4425,9.4425,9.4354,9.4425,38800.0
2012-03-23 14:05:00,13.35,13.35,13.34,13.34,33200.0,9.4425,9.4425,9.4354,9.4354,33200.0
2012-03-23 14:10:00,13.34,13.36,13.34,13.35,28800.0,9.4354,9.4496,9.4354,9.4425,28800.0
2012-03-23 14:15:00,13.35,13.38,13.35,13.37,47200.0,9.4425,9.4637,9.4425,9.4567,47200.0
2012-03-23 14:20:00,13.36,13.38,13.36,13.38,37200.0,9.4496,9.4637,9.4496,9.4637,37200.0
2012-03-23 14:25:00,13.38,13.38,13.38,13.38,23600.0,9.4637,9.4637,9.4637,9.4637,23600.0
2012-03-23 14:30:00,13.38,13.39,13.38,13.38,66800.0,9.4637,9.4708,9.4637,9.4637,66800.0
2012-03-23 14:35:00,13.39,13.39,13.38,13.38,42800.0,9.4708,9.4708,9.4637,9.4637,42800.0
2012-03-23 14:40:00,13.39,13.4,13.39,13.39,72800.0,9.4708,9.4779,9.4708,9.4708,72800.0
2012-03-23 14:45:00,13.39,13.4,13.39,13.39,48000.0,9.4708,9.4779,9.4708,9.4708,48000.0
2012-03-23 14:50:00,13.4,13.4,13.39,13.4,57600.0,9.4779,9.4779,9.4708,9.4779,57600.0
2012-03-23 14:55:00,13.4,13.4,13.38,13.39,92000.0,9.4779,9.4779,9.4637,9.4708,92000.0
2012-03-23 15:00:00,13.39,13.39,13.38,13.38,78000.0,9.4708,9.4708,9.4637,9.4637,78000.0
2012-03-23 15:05:00,13.38,13.4,13.38,13.4,38400.0,9.4637,9.4779,9.4637,9.4779,38400.0
2012-03-23 15:10:00,13.39,13.4,13.38,13.4,31600.0,9.4708,9.4779,9.4637,9.4779,31600.0
2012-03-23 15:15:00,13.4,13.4,13.39,13.39,33200.0,9.4779,9.4779,9.4708,9.4708,33200.0
2012-03-23 15:20:00,13.39,13.4,13.39,13.39,25600.0,9.4708,9.4779,9.4708,9.4708,25600.0
2012-03-23 15:25:00,13.39,13.4,13.38,13.39,32800.0,9.4708,9.4779,9.4637,9.4708,32800.0
2012-03-23 15:30:00,13.39,13.4,13.39,13.4,57600.0,9.4708,9.4779,9.4708,9.4779,57600.0
2012-03-23 15:35:00,13.4,13.4,13.39,13.4,139600.0,9.4779,9.4779,9.4708,9.4779,139600.0
2012-03-23 15:40:00,13.4,13.4,13.39,13.4,50800.0,9.4779,9.4779,9.4708,9.4779,50800.0
2012-03-23 15:45:00,13.4,13.41,13.39,13.4,165600.0,9.4779,9.485,9.4708,9.4779,165600.0
2012-03-23 15:50:00,13.4,13.43,13.39,13.42,262800.0,9.4779,9.4991,9.4708,9.492,262800.0
2012-03-23 15:55:00,13.42,13.43,13.41,13.41,254400.0,9.492,9.4991,9.485,9.485,254400.0
2012-03-26 09:30:00,13.52,13.63,13.52,13.58,289200.0,9.5628,9.6406,9.5628,9.6052,289200.0
2012-03-26 09:35:00,13.58,13.6,13.57,13.58,30800.0,9.6052,9.6193,9.5981,9.6052,30800.0
2012-03-26 09:40:00,13.58,13.6,13.56,13.59,96800.0,9.6052,9.6193,9.591,9.6123,96800.0
2012-03-26 09:45:00,13.59,13.63,13.58,13.63,100800.0,9.6123,9.6406,9.6052,9.6406,100800.0
2012-03-26 09:50:00,13.63,13.64,13.62,13.63,77600.0,9.6406,9.6476,9.6335,9.6406,77600.0
2012-03-26 09:55:00,13.63,13.65,13.63,13.65,66000.0,9.6406,9.6547,9.6406,9.6547,66000.0
2012-03-26 10:00:00,13.64,13.65,13.62,13.62,73200.0,9.6476,9.6547,9.6335,9.6335,73200.0
2012-03-26 10:05:00,13.62,13.64,13.61,13.64,97600.0,9.6335,9.6476,9.6264,9.6476,97600.0
2012-03-26 10:10:00,13.64,13.65,13.63,13.65,51600.0,9.6476,9.6547,9.6406,9.6547,51600.0
2012-03-26 10:15:00,13.65,13.67,13.65,13.67,68400.0,9.6547,9.6689,9.6547,9.6689,68400.0
2012-03-26 10:20:00,13.67,13.67,13.67,13.67,72800.0,9.6689,9.6689,9.6689,9.6689,72800.0
2012-03-26 10:25:00,13.67,13.68,13.67,13.68,66800.0,9.6689,9.6759,9.6689,9.6759,66800.0
2012-03-26 10:30:00,13.68,13.68,13.65,13.65,64800.0,9.6759,9.6759,9.6547,9.6547,64800.0
2012-03-26 10:35:00,13.65,13.66,13.65,13.65,64400.0,9.6547,9.6618,9.6547,9.6547,64400.0
2012-03-26 10:40:00,13.65,13.67,13.65,13.67,41200.0,9.6547,9.6689,9.6547,9.6689,41200.0
2012-03-26 10:45:00,13.67,13.67,13.64,13.65,116000.0,9.6689,9.6689,9.6476,9.6547,116000.0
2012-03-26 10:50:00,13.65,13.65,13.65,13.65,49200.0,9.6547,9.6547,9.6547,9.6547,49200.0
2012-03-26 10:55:00,13.65,13.65,13.64,13.65,53200.0,9.6547,9.6547,9.6476,9.6547,53200.0
2012-03-26 11:00:00,13.65,13.65,13.61,13.61,130400.0,9.6547,9.6547,9.6264,9.6264,130400.0
2012-03-26 11:05:00,13.61,13.62,13.6,13.6,109600.0,9.6264,9.6335,9.6193,9.6193,109600.0
2012-03-26 11:10:00,13.6,13.61,13.59,13.6,66800.0,9.6193,9.6264,9.6123,9.6193,66800.0
2012-03-26 11:15:00,13.59,13.61,13.59,13.61,29600.0,9.6123,9.6264,9.6123,9.6264,29600.0
2012-03-26 11:20:00,13.6,13.62,13.6,13.62,164000.0,9.6193,9.6335,9.6193,9.6335,164000.0
2012-03-26 11:25:00,13.62,13.64,13.62,13.64,43200.0,9.6335,9.6476,9.6335,9.6476,43200.0
2012-03-26 11:30:00,13.64,13.65,13.64,13.65,16000.0,9.6476,9.6547,9.6476,9.6547,16000.0
2012-03-26 11:35:00,13.65,13.65,13.63,13.63,56400.0,9.6547,9.6547,9.6406,9.6406,56400.0
2012-03-26 11:40:00,13.63,13.63,13.61,13.62,94000.0,9.6406,9.6406,9.6264,9.6335,94000.0
2012-03-26 11:45:00,13.61,13.62,13.6,13.61,140400.0,9.6264,9.6335,9.6193,9.6264,140400.0
2012-03-26 11:50:00,13.61,13.62,13.61,13.61,19200.0,9.6264,9.6335,9.6264,9.6264,19200.0
2012-03-26 11:55:00,13.62,13.62,13.61,13.62,30400.0,9.6335,9.6335,9.6264,9.6335,30400.0
2012-03-26 12:00:00,13.62,13.62,13.62,13.62,27200.0,9.6335,9.6335,9.6335,9.6335,27200.0
2012-03-26 12:05:00,13.62,13.62,13.62,13.62,24400.0,9.6335,9.6335,9.6335,9.6335,24400.0
2012-03-26 12:10:00,13.62,13.62,13.61,13.61,47200.0,9.6335,9.6335,9.6264,9.6264,47200.0
2012-03-26 12:15:00,13.61,13.62,13.61,13.62,50800.0,9.6264,9.6335,9.6264,9.6335,50800.0
2012-03-26 12:20:00,13.62,13.62,13.6,13.6,145600.0,9.6335,9.6335,9.6193,9.6193,145600.0
2012-03-26 12:25:00,13.6,13.61,13.6,13.61,22800.0,9.6193,9.6264,9.6193,9.6264,22800.0
2012-03-26 12:30:00,13.61,13.61,13.6,13.61,21600.0,9.6264,9.6264,9.6193,9.6264,21600.0
2012-03-26 12:35:00,13.61,13.61,13.61,13.61,30000.0,9.6264,9.6264,9.6264,9.6264,30000.0
2012-03-26 12:40:00,13.61,13.61,13.61,13.61,12400.0,9.6264,9.6264,9.6264,9.6264,12400.0
2012-03-26 12:45:00,13.61,13.62,13.6,13.62,49600.0,9.6264,9.6335,9.6193,9.6335,49600.0
2012-03-26 12:50:00,13.62,13.62,13.61,13.62,49600.0,9.6335,9.6335,9.6264,9.6335,49600.0
2012-03-26 12:55:00,13.62,13.63,13.62,13.63,45600.0,9.6335,9.6406,9.6335,9.6406,45600.0
2012-03-26 13:00:00,13.63,13.63,13.62,13.62,29200.0,9.6406,9.6406,9.6335,9.6335,29200.0
2012-03-26 13:05:00,13.62,13.62,13.62,13.62,16400.0,9.6335,9.6335,9.6335,9.6335,16400.0
2012-03-26 13:10:00,13.62,13.63,13.61,13.62,116800.0,9.6335,9.6406,9.6264,9.6335,116800.0
2012-03-26 13:15:00,13.62,13.62,13.61,13.62,36000.0,9.6335,9.6335,9.6264,9.6335,36000.0
2012-03-26 13:20:00,13.62,13.63,13.62,13.62,82800.0,9.6335,9.6406,9.6335,9.6335,82800.0
2012-03-26 13:25:00,13.62,13.63,13.62,13.62,68800.0,9.6335,9.6406,9.6335,9.6335,68800.0
2012-03-26 13:30:00,13.62,13.63,13.62,13.63,30000.0,9.6335,9.6406,9.6335,9.6406,30000.0
2012-03-26 13:35:00,13.63,13.63,13.62,13.63,89200.0,9.6406,9.6406,9.6335,9.6406,89200.0
2012-03-26 13:40:00,13.62,13.63,13.62,13.63,47600.0,9.6335,9.6406,9.6335,9.6406,47600.0
2012-03-26 13:45:00,13.63,13.63,13.62,13.62,74000.0,9.6406,9.6406,9.6335,9.6335,74000.0
2012-03-26 13:50:00,13.63,13.63,13.62,13.63,26800.0,9.6406,9.6406,9.6335,9.6406,26800.0
2012-03-26 13:55:00,13.62,13.63,13.62,13.62,40400.0,9.6335,9.6406,9.6335,9.6335,40400.0
2012-03-26 14:00:00,13.62,13.63,13.62,13.63,37200.0,9.6335,9.6406,9.6335,9.6406,37200.0
2012-03-26 14:05:00,13.63,13.63,13.62,13.63,87200.0,9.6406,9.6406,9.6335,9.6406,87200.0
2012-03-26 14:10:00,13.63,13.63,13.61,13.61,101200.0,9.6406,9.6406,9.6264,9.6264,101200.0
2012-03-26 14:15:00,13.61,13.61,13.6,13.61,50800.0,9.6264,9.6264,9.6193,9.6264,50800.0
2012-03-26 14:20:00,13.61,13.62,13.61,13.61,64800.0,9.6264,9.6335,9.6264,9.6264,64800.0
2012-03-26 14:25:00,13.61,13.61,13.59,13.6,92000.0,9.6264,9.6264,9.6123,9.6193,92000.0
2012-03-26 14:30:00,13.6,13.6,13.6,13.6,59200.0,9.6193,9.6193,9.6193,9.6193,59200.0
2012-03-26 14:35:00,13.6,13.6,13.59,13.6,33600.0,9.6193,9.6193,9.6123,9.6193,33600.0
2012-03-26 14:40:00,13.6,13.61,13.59,13.6,197600.0,9.6193,9.6264,9.6123,9.6193,197600.0
2012-03-26 14:45:00,13.6,13.61,13.6,13.6,80400.0,9.6193,9.6264,9.6193,9.6193,80400.0
2012-03-26 14:50:00,13.6,13.6,13.6,13.6,45200.0,9.6193,9.6193,9.6193,9.6193,45200.0
2012-03-26 14:55:00,13.6,13.61,13.6,13.6,122000.0,9.6193,9.6264,9.6193,9.6193,122000.0
2012-03-26 15:00:00,13.6,13.62,13.59,13.61,87200.0,9.6193,9.6335,9.6123,9.6264,87200.0
2012-03-26 15:05:00,13.62,13.62,13.6,13.6,252000.0,9.6335,9.6335,9.6193,9.6193,252000.0
2012-03-26 15:10:00,13.6,13.62,13.6,13.62,56800.0,9.6193,9.6335,9.6193,9.6335,56800.0
2012-03-26 15:15:00,13.62,13.63,13.62,13.63,50400.0,9.6335,9.6406,9.6335,9.6406,50400.0
2012-03-26 15:20:00,13.63,13.63,13.62,13.62,96400.0,9.6406,9.6406,9.6335,9.6335,96400.0
2012-03-26 15:25:00,13.62,13.63,13.61,13.62,134800.0,9.6335,9.6406,9.6264,9.6335,134800.0
2012-03-26 15:30:00,13.62,13.63,13.62,13.62,272400.0,9.6335,9.6406,9.6335,9.6335,272400.0
2012-03-26 15:35:00,13.62,13.62,13.61,13.62,121200.0,9.6335,9.6335,9.6264,9.6335,121200.0
2012-03-26 15:40:00,13.62,13.62,13.61,13.62,86000.0,9.6335,9.6335,9.6264,9.6335,86000.0
2012-03-26 15:45:00,13.62,13.65,13.6,13.62,655600.0,9.6335,9.6547,9.6193,9.6335,655600.0
2012-03-26 15:50:00,13.62,13.63,13.62,13.62,134400.0,9.6335,9.6406,9.6335,9.6335,134400.0
2012-03-26 15:55:00,13.62,13.64,13.61,13.64,336400.0,9.6335,9.6476,9.6264,9.6476,336400.0
2012-03-27 09:30:00,13.68,13.72,13.66,13.72,122800.0,9.6759,9.7042,9.6618,9.7042,122800.0
2012-03-27 09:35:00,13.72,13.74,13.7,13.74,86000.0,9.7042,9.7184,9.6901,9.7184,86000.0
2012-03-27 09:40:00,13.74,13.76,13.74,13.74,75600.0,9.7184,9.7325,9.7184,9.7184,75600.0
2012-03-27 09:45:00,13.75,13.75,13.69,13.7,113600.0,9.7254,9.7254,9.683,9.6901,113600.0
2012-03-27 09:50:00,13.69,13.71,13.68,13.68,60800.0,9.683,9.6971,9.6759,9.6759,60800.0
2012-03-27 09:55:00,13.68,13.68,13.65,13.67,68400.0,9.6759,9.6759,9.6547,9.6689,68400.0
2012-03-27 10:00:00,13.67,13.67,13.64,13.67,74400.0,9.6689,9.6689,9.6476,9.6689,74400.0
2012-03-27 10:05:00,13.67,13.69,13.67,13.69,50800.0,9.6689,9.683,9.6689,9.683,50800.0
2012-03-27 10:10:00,13.7,13.73,13.69,13.73,144800.0,9.6901,9.7113,9.683,9.7113,144800.0
2012-03-27 10:15:00,13.72,13.74,13.72,13.74,62800.0,9.7042,9.7184,9.7042,9.7184,62800.0
2012-03-27 10:20:00,13.74,13.74,13.71,13.72,23600.0,9.7184,9.7184,9.6971,9.7042,23600.0
2012-03-27 10:25:00,13.71,13.72,13.7,13.71,62000.0,9.6971,9.7042,9.6901,9.6971,62000.0
2012-03-27 10:30:00,13.71,13.73,13.71,13.72,54800.0,9.6971,9.7113,9.6971,9.7042,54800.0
2012-03-27 10:35:00,13.72,13.74,13.72,13.74,40400.0,9.7042,9.7184,9.7042,9.7184,40400.0
2012-03-27 10:40:00,13.74,13.76,13.74,13.75,55200.0,9.7184,9.7325,9.7184,9.7254,55200.0
2012-03-27 10:45:00,13.75,13.76,13.74,13.75,53600.0,9.7254,9.7325,9.7184,9.7254,53600.0
2012-03-27 10:50:00,13.75,13.75,13.74,13.75,151600.0,9.7254,9.7254,9.7184,9.7254,151600.0
2012-03-27 10:55:00,13.75,13.75,13.73,13.74,90000.0,9.7254,9.7254,9.7113,9.7184,90000.0
2012-03-27 11:00:00,13.74,13.75,13.74,13.74,114800.0,9.7184,9.7254,9.7184,9.7184,114800.0
2012-03-27 11:05:00,13.74,13.75,13.73,13.74,46000.0,9.7184,9.7254,9.7113,9.7184,46000.0
2012-03-27 11:10:00,13.74,13.74,13.74,13.74,32400.0,9.7184,9.7184,9.7184,9.7184,32400.0
2012-03-27 11:15:00,13.73,13.74,13.72,13.72,65200.0,9.7113,9.7184,9.7042,9.7042,65200.0
2012-03-27 11:20:00,13.72,13.72,13.72,13.72,34000.0,9.7042,9.7042,9.7042,9.7042,34000.0
2012-03-27 11:25:00,13.72,13.72,13.7,13.71,24400.0,9.7042,9.7042,9.6901,9.6971,24400.0
2012-03-27 11:30:00,13.71,13.72,13.71,13.72,18000.0,9.6971,9.7042,9.6971,9.7042,18000.0
2012-03-27 11:35:00,13.72,13.72,13.71,13.72,31200.0,9.7042,9.7042,9.6971,9.7042,31200.0
2012-03-27 11:40:00,13.71,13.72,13.71,13.71,38400.0,9.6971,9.7042,9.6971,9.6971,38400.0
2012-03-27 11:45:00,13.71,13.71,13.7,13.71,35600.0,9.6971,9.6971,9.6901,9.6971,35600.0
2012-03-27 11:50:00,13.71,13.72,13.71,13.72,66400.0,9.6971,9.7042,9.6971,9.7042,66400.0
2012-03-27 11:55:00,13.72,13.72,13.71,13.72,32800.0,9.7042,9.7042,9.6971,9.7042,32800.0
2012-03-27 12:00:00,13.72,13.73,13.72,13.72,40000.0,9.7042,9.7113,9.7042,9.7042,40000.0
2012-03-27 12:05:00,13.72,13.72,13.72,13.72,32000.0,9.7042,9.7042,9.7042,9.7042,32000.0
2012-03-27 12:10:00,13.72,13.72,13.72,13.72,45200.0,9.7042,9.7042,9.7042,9.7042,45200.0
2012-03-27 12:15:00,13.72,13.72,13.72,13.72,31200.0,9.7042,9.7042,9.7042,9.7042,31200.0
2012-03-27 12:20:00,13.72,13.72,13.7,13.7,75200.0,9.7042,9.7042,9.6901,9.6901,75200.0
2012-03-27 12:25:00,13.7,13.71,13.69,13.71,34800.0,9.6901,9.6971,9.683,9.6971,34800.0
2012-03-27 12:30:00,13.71,13.71,13.7,13.71,11600.0,9.6971,9.6971,9.6901,9.6971,11600.0
2012-03-27 12:35:00,13.71,13.71,13.69,13.7,105600.0,9.6971,9.6971,9.683,9.6901,105600.0
2012-03-27 12:40:00,13.7,13.71,13.69,13.71,37600.0,9.6901,9.6971,9.683,9.6971,37600.0
2012-03-27 12:45:00,13.71,13.71,13.7,13.7,21600.0,9.6971,9.6971,9.6901,9.6901,21600.0
2012-03-27 12:50:00,13.7,13.7,13.68,13.69,114400.0,9.6901,9.6901,9.6759,9.683,114400.0
2012-03-27 12:55:00,13.69,13.71,13.69,13.7,63200.0,9.683,9.6971,9.683,9.6901,63200.0
2012-03-27 13:00:00,13.7,13.71,13.7,13.71,13200.0,9.6901,9.6971,9.6901,9.6971,13200.0
2012-03-27 13:05:00,13.7,13.71,13.69,13.71,51200.0,9.6901,9.6971,9.683,9.6971,51200.0
2012-03-27 13:10:00,13.71,13.71,13.7,13.7,8000.0,9.6971,9.6971,9.6901,9.6901,8000.0
2012-03-27 13:15:00,13.7,13.7,13.68,13.68,48400.0,9.6901,9.6901,9.6759,9.6759,48400.0
2012-03-27 13:20:00,13.68,13.68,13.68,13.68,38800.0,9.6759,9.6759,9.6759,9.6759,38800.0
2012-03-27 13:25:00,13.69,13.69,13.69,13.69,9600.0,9.683,9.683,9.683,9.683,9600.0
2012-03-27 13:30:00,13.69,13.7,13.68,13.69,34000.0,9.683,9.6901,9.6759,9.683,34000.0
2012-03-27 13:35:00,13.68,13.69,13.68,13.68,176400.0,9.6759,9.683,9.6759,9.6759,176400.0
2012-03-27 13:40:00,13.68,13.68,13.68,13.68,25600.0,9.6759,9.6759,9.6759,9.6759,25600.0
2012-03-27 13:45:00,13.68,13.69,13.68,13.68,26800.0,9.6759,9.683,9.6759,9.6759,26800.0
2012-03-27 13:50:00,13.68,13.69,13.68,13.68,29600.0,9.6759,9.683,9.6759,9.6759,29600.0
2012-03-27 13:55:00,13.69,13.69,13.68,13.68,54000.0,9.683,9.683,9.6759,9.6759,54000.0
2012-03-27 14:00:00,13.68,13.68,13.68,13.68,74800.0,9.6759,9.6759,9.6759,9.6759,74800.0
2012-03-27 14:05:00,13.68,13.69,13.68,13.69,42400.0,9.6759,9.683,9.6759,9.683,42400.0
2012-03-27 14:10:00,13.69,13.7,13.69,13.7,50800.0,9.683,9.6901,9.683,9.6901,50800.0
2012-03-27 14:15:00,13.7,13.7,13.7,13.7,19200.0,9.6901,9.6901,9.6901,9.6901,19200.0
2012-03-27 14:20:00,13.7,13.7,13.68,13.68,61200.0,9.6901,9.6901,9.6759,9.6759,61200.0
2012-03-27 14:25:00,13.68,13.69,13.68,13.69,64000.0,9.6759,9.683,9.6759,9.683,64000.0
2012-03-27 14:30:00,13.69,13.69,13.68,13.68,59600.0,9.683,9.683,9.6759,9.6759,59600.0
2012-03-27 14:35:00,13.68,13.69,13.68,13.68,70000.0,9.6759,9.683,9.6759,9.6759,70000.0
2012-03-27 14:40:00,13.68,13.68,13.68,13.68,43200.0,9.6759,9.6759,9.6759,9.6759,43200.0
2012-03-27 14:45:00,13.68,13.68,13.67,13.67,50400.0,9.6759,9.6759,9.6689,9.6689,50400.0
2012-03-27 14:50:00,13.67,13.67,13.67,13.67,28400.0,9.6689,9.6689,9.6689,9.6689,28400.0
2012-03-27 14:55:00,13.67,13.68,13.66,13.67,44800.0,9.6689,9.6759,9.6618,9.6689,44800.0
2012-03-27 15:00:00,13.67,13.67,13.65,13.66,68400.0,9.6689,9.6689,9.6547,9.6618,68400.0
2012-03-27 15:05:00,13.65,13.67,13.65,13.66,70400.0,9.6547,9.6689,9.6547,9.6618,70400.0
2012-03-27 15:10:00,13.66,13.67,13.66,13.67,25200.0,9.6618,9.6689,9.6618,9.6689,25200.0
2012-03-27 15:15:00,13.66,13.67,13.65,13.66,52400.0,9.6618,9.6689,9.6547,9.6618,52400.0
2012-03-27 15:20:00,13.66,13.66,13.64,13.65,98400.0,9.6618,9.6618,9.6476,9.6547,98400.0
2012-03-27 15:25:00,13.65,13.65,13.65,13.65,92400.0,9.6547,9.6547,9.6547,9.6547,92400.0
2012-03-27 15:30:00,13.65,13.66,13.65,13.66,63600.0,9.6547,9.6618,9.6547,9.6618,63600.0
2012-03-27 15:35:00,13.66,13.66,13.65,13.66,91200.0,9.6618,9.6618,9.6547,9.6618,91200.0
2012-03-27 15:40:00,13.66,13.66,13.65,13.66,69200.0,9.6618,9.6618,9.6547,9.6618,69200.0
2012-03-27 15:45:00,13.65,13.65,13.62,13.63,171600.0,9.6547,9.6547,9.6335,9.6406,171600.0
2012-03-27 15:50:00,13.63,13.66,13.63,13.65,382000.0,9.6406,9.6618,9.6406,9.6547,382000.0
2012-03-27 15:55:00,13.65,13.65,13.63,13.65,315600.0,9.6547,9.6547,9.6406,9.6547,315600.0
2012-03-28 09:30:00,13.63,13.66,13.61,13.62,116000.0,9.6406,9.6618,9.6264,9.6335,116000.0
2012-03-28 09:35:00,13.62,13.62,13.59,13.61,39200.0,9.6335,9.6335,9.6123,9.6264,39200.0
2012-03-28 09:40:00,13.62,13.63,13.55,13.56,73200.0,9.6335,9.6406,9.584,9.591,73200.0
2012-03-28 09:45:00,13.55,13.56,13.54,13.55,69200.0,9.584,9.591,9.5769,9.584,69200.0
2012-03-28 09:50:00,13.55,13.56,13.53,13.56,78000.0,9.584,9.591,9.5698,9.591,78000.0
2012-03-28 09:55:00,13.56,13.57,13.55,13.56,76400.0,9.591,9.5981,9.584,9.591,76400.0
2012-03-28 10:00:00,13.56,13.58,13.56,13.56,73600.0,9.591,9.6052,9.591,9.591,73600.0
2012-03-28 10:05:00,13.56,13.57,13.55,13.57,80400.0,9.591,9.5981,9.584,9.5981,80400.0
2012-03-28 10:10:00,13.56,13.57,13.55,13.56,40000.0,9.591,9.5981,9.584,9.591,40000.0
2012-03-28 10:15:00,13.56,13.56,13.53,13.55,70400.0,9.591,9.591,9.5698,9.584,70400.0
2012-03-28 10:20:00,13.55,13.59,13.54,13.59,62400.0,9.584,9.6123,9.5769,9.6123,62400.0
2012-03-28 10:25:00,13.59,13.59,13.55,13.56,46800.0,9.6123,9.6123,9.584,9.591,46800.0
2012-03-28 10:30:00,13.56,13.56,13.53,13.53,114800.0,9.591,9.591,9.5698,9.5698,114800.0
2012-03-28 10:35:00,13.54,13.56,13.53,13.55,337600.0,9.5769,9.591,9.5698,9.584,337600.0
2012-03-28 10:40:00,13.55,13.55,13.5,13.51,250000.0,9.584,9.584,9.5486,9.5557,250000.0
2012-03-28 10:45:00,13.51,13.53,13.51,13.53,134800.0,9.5557,9.5698,9.5557,9.5698,134800.0
2012-03-28 10:50:00,13.53,13.53,13.51,13.53,74800.0,9.5698,9.5698,9.5557,9.5698,74800.0
2012-03-28 10:55:00,13.53,13.53,13.52,13.53,65600.0,9.5698,9.5698,9.5628,9.5698,65600.0
2012-03-28 11:00:00,13.53,13.53,13.49,13.49,113600.0,9.5698,9.5698,9.5415,9.5415,113600.0
2012-03-28 11:05:00,13.49,13.49,13.47,13.48,97200.0,9.5415,9.5415,9.5274,9.5345,97200.0
2012-03-28 11:10:00,13.48,13.49,13.47,13.49,108000.0,9.5345,9.5415,9.5274,9.5415,108000.0
2012-03-28 11:15:00,13.49,13.49,13.48,13.49,66400.0,9.5415,9.5415,9.5345,9.5415,66400.0
2012-03-28 11:20:00,13.49,13.5,13.49,13.5,26000.0,9.5415,9.5486,9.5415,9.5486,26000.0
2012-03-28 11:25:00,13.5,13.51,13.5,13.5,56400.0,9.5486,9.5557,9.5486,9.5486,56400.0
2012-03-28 11:30:00,13.5,13.5,13.48,13.48,41200.0,9.5486,9.5486,9.5345,9.5345,41200.0
2012-03-28 11:35:00,13.48,13.48,13.47,13.48,37200.0,9.5345,9.5345,9.5274,9.5345,37200.0
2012-03-28 11:40:00,13.48,13.48,13.47,13.47,21600.0,9.5345,9.5345,9.5274,9.5274,21600.0
2012-03-28 11:45:00,13.47,13.47,13.45,13.45,72400.0,9.5274,9.5274,9.5132,9.5132,72400.0
2012-03-28 11:50:00,13.44,13.44,13.42,13.43,74400.0,9.5062,9.5062,9.492,9.4991,74400.0
2012-03-28 11:55:00,13.43,13.43,13.41,13.43,100000.0,9.4991,9.4991,9.485,9.4991,100000.0
2012-03-28 12:00:00,13.44,13.44,13.43,13.44,56800.0,9.5062,9.5062,9.4991,9.5062,56800.0
2012-03-28 12:05:00,13.44,13.45,13.44,13.45,30400.0,9.5062,9.5132,9.5062,9.5132,30400.0
2012-03-28 12:10:00,13.45,13.46,13.44,13.46,61600.0,9.5132,9.5203,9.5062,9.5203,61600.0
2012-03-28 12:15:00,13.45,13.47,13.45,13.47,59200.0,9.5132,9.5274,9.5132,9.5274,59200.0
2012-03-28 12:20:00,13.47,13.47,13.45,13.45,32400.0,9.5274,9.5274,9.5132,9.5132,32400.0
2012-03-28 12:25:00,13.46,13.47,13.45,13.46,17200.0,9.5203,9.5274,9.5132,9.5203,17200.0
2012-03-28 12:30:00,13.46,13.46,13.45,13.46,65600.0,9.5203,9.5203,9.5132,9.5203,65600.0
2012-03-28 12:35:00,13.47,13.47,13.45,13.46,19600.0,9.5274,9.5274,9.5132,9.5203,19600.0
2012-03-28 12:40:00,13.46,13.47,13.46,13.47,30400.0,9.5203,9.5274,9.5203,9.5274,30400.0
2012-03-28 12:45:00,13.47,13.47,13.46,13.47,16800.0,9.5274,9.5274,9.5203,9.5274,16800.0
2012-03-28 12:50:00,13.47,13.47,13.45,13.45,54400.0,9.5274,9.5274,9.5132,9.5132,54400.0
2012-03-28 12:55:00,13.45,13.46,13.45,13.45,20000.0,9.5132,9.5203,9.5132,9.5132,20000.0
2012-03-28 13:00:00,13.45,13.46,13.45,13.46,40800.0,9.5132,9.5203,9.5132,9.5203,40800.0
2012-03-28 13:05:00,13.46,13.46,13.45,13.45,20400.0,9.5203,9.5203,9.5132,9.5132,20400.0
2012-03-28 13:10:00,13.46,13.46,13.44,13.44,33200.0,9.5203,9.5203,9.5062,9.5062,33200.0
2012-03-28 13:15:00,13.44,13.45,13.43,13.45,32400.0,9.5062,9.5132,9.4991,9.5132,32400.0
2012-03-28 13:20:00,13.45,13.45,13.43,13.44,26400.0,9.5132,9.5132,9.4991,9.5062,26400.0
2012-03-28 13:25:00,13.44,13.45,13.44,13.44,25200.0,9.5062,9.5132,9.5062,9.5062,25200.0
2012-03-28 13:30:00,13.44,13.44,13.42,13.43,21200.0,9.5062,9.5062,9.492,9.4991,21200.0
2012-03-28 13:35:00,13.43,13.43,13.41,13.43,66000.0,9.4991,9.4991,9.485,9.4991,66000.0
2012-03-28 13:40:00,13.43,13.44,13.43,13.43,36400.0,9.4991,9.5062,9.4991,9.4991,36400.0
2012-03-28 13:45:00,13.43,13.43,13.42,13.42,22000.0,9.4991,9.4991,9.492,9.492,22000.0
2012-03-28 13:50:00,13.42,13.42,13.4,13.41,42800.0,9.492,9.492,9.4779,9.485,42800.0
2012-03-28 13:55:00,13.41,13.44,13.41,13.43,104400.0,9.485,9.5062,9.485,9.4991,104400.0
2012-03-28 14:00:00,13.44,13.44,13.41,13.42,55200.0,9.5062,9.5062,9.485,9.492,55200.0
2012-03-28 14:05:00,13.42,13.42,13.41,13.42,84000.0,9.492,9.492,9.485,9.492,84000.0
2012-03-28 14:10:00,13.42,13.43,13.4,13.42,24400.0,9.492,9.4991,9.4779,9.492,24400.0
2012-03-28 14:15:00,13.43,13.43,13.42,13.42,11200.0,9.4991,9.4991,9.492,9.492,11200.0
2012-03-28 14:20:00,13.42,13.43,13.42,13.43,16000.0,9.492,9.4991,9.492,9.4991,16000.0
2012-03-28 14:25:00,13.43,13.43,13.4,13.4,130400.0,9.4991,9.4991,9.4779,9.4779,130400.0
2012-03-28 14:30:00,13.41,13.42,13.4,13.42,39200.0,9.485,9.492,9.4779,9.492,39200.0
2012-03-28 14:35:00,13.42,13.44,13.42,13.43,25600.0,9.492,9.5062,9.492,9.4991,25600.0
2012-03-28 14:40:00,13.43,13.46,13.43,13.46,79200.0,9.4991,9.5203,9.4991,9.5203,79200.0
2012-03-28 14:45:00,13.46,13.47,13.45,13.47,74800.0,9.5203,9.5274,9.5132,9.5274,74800.0
2012-03-28 14:50:00,13.47,13.48,13.47,13.48,39200.0,9.5274,9.5345,9.5274,9.5345,39200.0
2012-03-28 14:55:00,13.48,13.49,13.48,13.49,40000.0,9.5345,9.5415,9.5345,9.5415,40000.0
2012-03-28 15:00:00,13.49,13.51,13.49,13.5,30800.0,9.5415,9.5557,9.5415,9.5486,30800.0
2012-03-28 15:05:00,13.5,13.5,13.48,13.49,64000.0,9.5486,9.5486,9.5345,9.5415,64000.0
2012-03-28 15:10:00,13.49,13.5,13.48,13.48,97600.0,9.5415,9.5486,9.5345,9.5345,97600.0
2012-03-28 15:15:00,13.48,13.49,13.48,13.49,21600.0,9.5345,9.5415,9.5345,9.5415,21600.0
2012-03-28 15:20:00,13.49,13.51,13.49,13.51,58800.0,9.5415,9.5557,9.5415,9.5557,58800.0
2012-03-28 15:25:00,13.51,13.51,13.5,13.5,47200.0,9.5557,9.5557,9.5486,9.5486,47200.0
2012-03-28 15:30:00,13.5,13.52,13.49,13.52,86000.0,9.5486,9.5628,9.5415,9.5628,86000.0
2012-03-28 15:35:00,13.51,13.52,13.49,13.52,82000.0,9.5557,9.5628,9.5415,9.5628,82000.0
2012-03-28 15:40:00,13.52,13.55,13.52,13.55,183600.0,9.5628,9.584,9.5628,9.584,183600.0
2012-03-28 15:45:00,13.55,13.55,13.54,13.55,104800.0,9.584,9.584,9.5769,9.584,104800.0
2012-03-28 15:50:00,13.55,13.56,13.54,13.55,185200.0,9.584,9.591,9.5769,9.584,185200.0
2012-03-28 15:55:00,13.55,13.55,13.54,13.55,237200.0,9.584,9.584,9.5769,9.584,237200.0
2012-03-29 09:30:00,13.51,13.51,13.45,13.46,66800.0,9.5557,9.5557,9.5132,9.5203,66800.0
2012-03-29 09:35:00,13.46,13.47,13.4,13.41,53600.0,9.5203,9.5274,9.4779,9.485,53600.0
2012-03-29 09:40:00,13.41,13.43,13.4,13.4,86000.0,9.485,9.4991,9.4779,9.4779,86000.0
2012-03-29 09:45:00,13.41,13.46,13.4,13.46,60000.0,9.485,9.5203,9.4779,9.5203,60000.0
2012-03-29 09:50:00,13.45,13.45,13.42,13.44,101600.0,9.5132,9.5132,9.492,9.5062,101600.0
2012-03-29 09:55:00,13.44,13.44,13.4,13.43,60000.0,9.5062,9.5062,9.4779,9.4991,60000.0
2012-03-29 10:00:00,13.42,13.47,13.42,13.47,42400.0,9.492,9.5274,9.492,9.5274,42400.0
2012-03-29 10:05:00,13.47,13.49,13.47,13.48,34400.0,9.5274,9.5415,9.5274,9.5345,34400.0
2012-03-29 10:10:00,13.48,13.48,13.46,13.47,62800.0,9.5345,9.5345,9.5203,9.5274,62800.0
2012-03-29 10:15:00,13.47,13.47,13.45,13.45,28800.0,9.5274,9.5274,9.5132,9.5132,28800.0
2012-03-29 10:20:00,13.45,13.47,13.45,13.46,115600.0,9.5132,9.5274,9.5132,9.5203,115600.0
2012-03-29 10:25:00,13.46,13.46,13.42,13.43,94000.0,9.5203,9.5203,9.492,9.4991,94000.0
2012-03-29 10:30:00,13.43,13.44,13.41,13.41,49600.0,9.4991,9.5062,9.485,9.485,49600.0
2012-03-29 10:35:00,13.41,13.43,13.4,13.42,107200.0,9.485,9.4991,9.4779,9.492,107200.0
2012-03-29 10:40:00,13.42,13.47,13.42,13.47,37600.0,9.492,9.5274,9.492,9.5274,37600.0
2012-03-29 10:45:00,13.47,13.48,13.47,13.47,28400.0,9.5274,9.5345,9.5274,9.5274,28400.0
2012-03-29 10:50:00,13.47,13.49,13.47,13.49,29200.0,9.5274,9.5415,9.5274,9.5415,29200.0
2012-03-29 10:55:00,13.49,13.51,13.49,13.51,42400.0,9.5415,9.5557,9.5415,9.5557,42400.0
2012-03-29 11:00:00,13.5,13.51,13.49,13.51,23600.0,9.5486,9.5557,9.5415,9.5557,23600.0
2012-03-29 11:05:00,13.51,13.52,13.49,13.49,103200.0,9.5557,9.5628,9.5415,9.5415,103200.0
2012-03-29 11:10:00,13.49,13.49,13.47,13.47,28400.0,9.5415,9.5415,9.5274,9.5274,28400.0
2012-03-29 11:15:00,13.47,13.48,13.44,13.44,27600.0,9.5274,9.5345,9.5062,9.5062,27600.0
2012-03-29 11:20:00,13.44,13.45,13.44,13.45,23200.0,9.5062,9.5132,9.5062,9.5132,23200.0
2012-03-29 11:25:00,13.45,13.46,13.42,13.42,22000.0,9.5132,9.5203,9.492,9.492,22000.0
2012-03-29 11:30:00,13.42,13.44,13.42,13.43,21200.0,9.492,9.5062,9.492,9.4991,21200.0
2012-03-29 11:35:00,13.43,13.44,13.42,13.43,55200.0,9.4991,9.5062,9.492,9.4991,55200.0
2012-03-29 11:40:00,13.43,13.46,13.43,13.45,51600.0,9.4991,9.5203,9.4991,9.5132,51600.0
2012-03-29 11:45:00,13.45,13.45,13.43,13.44,46800.0,9.5132,9.5132,9.4991,9.5062,46800.0
2012-03-29 11:50:00,13.44,13.44,13.41,13.42,52800.0,9.5062,9.5062,9.485,9.492,52800.0
2012-03-29 11:55:00,13.42,13.43,13.4,13.41,66400.0,9.492,9.4991,9.4779,9.485,66400.0
2012-03-29 12:00:00,13.42,13.42,13.42,13.42,12000.0,9.492,9.492,9.492,9.492,12000.0
2012-03-29 12:05:00,13.42,13.43,13.42,13.43,16800.0,9.492,9.4991,9.492,9.4991,16800.0
2012-03-29 12:10:00,13.43,13.43,13.42,13.43,25200.0,9.4991,9.4991,9.492,9.4991,25200.0
2012-03-29 12:15:00,13.43,13.43,13.43,13.43,18400.0,9.4991,9.4991,9.4991,9.4991,18400.0
2012-03-29 12:20:00,13.44,13.44,13.42,13.43,56400.0,9.5062,9.5062,9.492,9.4991,56400.0
2012-03-29 12:25:00,13.43,13.44,13.43,13.43,16800.0,9.4991,9.5062,9.4991,9.4991,16800.0
2012-03-29 12:30:00,13.42,13.43,13.41,13.42,38000.0,9.492,9.4991,9.485,9.492,38000.0
2012-03-29 12:35:00,13.41,13.44,13.4,13.44,43600.0,9.485,9.5062,9.4779,9.5062,43600.0
2012-03-29 12:40:00,13.43,13.44,13.43,13.44,11200.0,9.4991,9.5062,9.4991,9.5062,11200.0
2012-03-29 12:45:00,13.43,13.43,13.42,13.42,28000.0,9.4991,9.4991,9.492,9.492,28000.0
2012-03-29 12:50:00,13.42,13.44,13.42,13.43,34000.0,9.492,9.5062,9.492,9.4991,34000.0
2012-03-29 12:55:00,13.44,13.45,13.44,13.45,18800.0,9.5062,9.5132,9.5062,9.5132,18800.0
2012-03-29 13:00:00,13.44,13.44,13.44,13.44,23600.0,9.5062,9.5062,9.5062,9.5062,23600.0
2012-03-29 13:05:00,13.44,13.45,13.43,13.45,56400.0,9.5062,9.5132,9.4991,9.5132,56400.0
2012-03-29 13:10:00,13.45,13.45,13.44,13.45,35200.0,9.5132,9.5132,9.5062,9.5132,35200.0
2012-03-29 13:15:00,13.45,13.45,13.44,13.44,23200.0,9.5132,9.5132,9.5062,9.5062,23200.0
2012-03-29 13:20:00,13.44,13.45,13.44,13.44,30400.0,9.5062,9.5132,9.5062,9.5062,30400.0
2012-03-29 13:25:00,13.44,13.44,13.43,13.44,34800.0,9.5062,9.5062,9.4991,9.5062,34800.0
2012-03-29 13:30:00,13.44,13.45,13.44,13.44,25600.0,9.5062,9.5132,9.5062,9.5062,25600.0
2012-03-29 13:35:00,13.44,13.46,13.44,13.46,21600.0,9.5062,9.5203,9.5062,9.5203,21600.0
2012-03-29 13:40:00,13.46,13.46,13.46,13.46,56000.0,9.5203,9.5203,9.5203,9.5203,56000.0
2012-03-29 13:45:00,13.45,13.46,13.44,13.44,31200.0,9.5132,9.5203,9.5062,9.5062,31200.0
2012-03-29 13:50:00,13.44,13.45,13.44,13.44,55200.0,9.5062,9.5132,9.5062,9.5062,55200.0
2012-03-29 13:55:00,13.44,13.46,13.44,13.46,111600.0,9.5062,9.5203,9.5062,9.5203,111600.0
2012-03-29 14:00:00,13.46,13.48,13.46,13.47,38400.0,9.5203,9.5345,9.5203,9.5274,38400.0
2012-03-29 14:05:00,13.47,13.47,13.46,13.47,25600.0,9.5274,9.5274,9.5203,9.5274,25600.0
2012-03-29 14:10:00,13.47,13.48,13.47,13.48,44000.0,9.5274,9.5345,9.5274,9.5345,44000.0
2012-03-29 14:15:00,13.48,13.5,13.48,13.5,24800.0,9.5345,9.5486,9.5345,9.5486,24800.0
2012-03-29 14:20:00,13.5,13.51,13.49,13.49,64400.0,9.5486,9.5557,9.5415,9.5415,64400.0
2012-03-29 14:25:00,13.49,13.51,13.49,13.51,28800.0,9.5415,9.5557,9.5415,9.5557,28800.0
2012-03-29 14:30:00,13.51,13.51,13.49,13.5,74400.0,9.5557,9.5557,9.5415,9.5486,74400.0
2012-03-29 14:35:00,13.5,13.51,13.49,13.51,29600.0,9.5486,9.5557,9.5415,9.5557,29600.0
2012-03-29 14:40:00,13.51,13.52,13.51,13.52,14400.0,9.5557,9.5628,9.5557,9.5628,14400.0
2012-03-29 14:45:00,13.52,13.53,13.51,13.52,29200.0,9.5628,9.5698,9.5557,9.5628,29200.0
2012-03-29 14:50:00,13.53,13.54,13.53,13.54,27200.0,9.5698,9.5769,9.5698,9.5769,27200.0
2012-03-29 14:55:00,13.54,13.54,13.51,13.51,27600.0,9.5769,9.5769,9.5557,9.5557,27600.0
2012-03-29 15:00:00,13.51,13.52,13.5,13.52,37600.0,9.5557,9.5628,9.5486,9.5628,37600.0
2012-03-29 15:05:00,13.52,13.53,13.51,13.53,40400.0,9.5628,9.5698,9.5557,9.5698,40400.0
2012-03-29 15:10:00,13.53,13.56,13.53,13.55,82800.0,9.5698,9.591,9.5698,9.584,82800.0
2012-03-29 15:15:00,13.55,13.57,13.55,13.56,53200.0,9.584,9.5981,9.584,9.591,53200.0
2012-03-29 15:20:00,13.56,13.56,13.54,13.55,54800.0,9.591,9.591,9.5769,9.584,54800.0
2012-03-29 15:25:00,13.55,13.55,13.53,13.54,36400.0,9.584,9.584,9.5698,9.5769,36400.0
2012-03-29 15:30:00,13.54,13.54,13.53,13.54,37200.0,9.5769,9.5769,9.5698,9.5769,37200.0
2012-03-29 15:35:00,13.54,13.55,13.54,13.54,60800.0,9.5769,9.584,9.5769,9.5769,60800.0
2012-03-29 15:40:00,13.54,13.55,13.54,13.55,45600.0,9.5769,9.584,9.5769,9.584,45600.0
2012-03-29 15:45:00,13.55,13.56,13.55,13.56,104800.0,9.584,9.591,9.584,9.591,104800.0
2012-03-29 15:50:00,13.56,13.58,13.56,13.58,84400.0,9.591,9.6052,9.591,9.6052,84400.0
2012-03-29 15:55:00,13.58,13.58,13.55,13.56,207600.0,9.6052,9.6052,9.584,9.591,207600.0
2012-03-30 09:30:00,13.68,13.68,13.58,13.59,107200.0,9.6759,9.6759,9.6052,9.6123,107200.0
2012-03-30 09:35:00,13.6,13.6,13.57,13.58,36000.0,9.6193,9.6193,9.5981,9.6052,36000.0
2012-03-30 09:40:00,13.58,13.59,13.57,13.58,24800.0,9.6052,9.6123,9.5981,9.6052,24800.0
2012-03-30 09:45:00,13.57,13.58,13.54,13.55,64800.0,9.5981,9.6052,9.5769,9.584,64800.0
2012-03-30 09:50:00,13.56,13.57,13.54,13.56,40800.0,9.591,9.5981,9.5769,9.591,40800.0
2012-03-30 09:55:00,13.56,13.57,13.53,13.53,29600.0,9.591,9.5981,9.5698,9.5698,29600.0
2012-03-30 10:00:00,13.53,13.54,13.51,13.54,82800.0,9.5698,9.5769,9.5557,9.5769,82800.0
2012-03-30 10:05:00,13.54,13.55,13.54,13.54,52000.0,9.5769,9.584,9.5769,9.5769,52000.0
2012-03-30 10:10:00,13.54,13.55,13.54,13.55,84000.0,9.5769,9.584,9.5769,9.584,84000.0
2012-03-30 10:15:00,13.54,13.54,13.52,13.53,64800.0,9.5769,9.5769,9.5628,9.5698,64800.0
2012-03-30 10:20:00,13.53,13.53,13.51,13.51,194400.0,9.5698,9.5698,9.5557,9.5557,194400.0
2012-03-30 10:25:00,13.51,13.52,13.49,13.52,94000.0,9.5557,9.5628,9.5415,9.5628,94000.0
2012-03-30 10:30:00,13.52,13.54,13.52,13.52,30800.0,9.5628,9.5769,9.5628,9.5628,30800.0
2012-03-30 10:35:00,13.52,13.52,13.48,13.48,46800.0,9.5628,9.5628,9.5345,9.5345,46800.0
2012-03-30 10:40:00,13.48,13.49,13.48,13.49,28800.0,9.5345,9.5415,9.5345,9.5415,28800.0
2012-03-30 10:45:00,13.49,13.5,13.48,13.49,37600.0,9.5415,9.5486,9.5345,9.5415,37600.0
2012-03-30 10:50:00,13.49,13.5,13.48,13.5,33600.0,9.5415,9.5486,9.5345,9.5486,33600.0
2012-03-30 10:55:00,13.5,13.51,13.48,13.48,21600.0,9.5486,9.5557,9.5345,9.5345,21600.0
2012-03-30 11:00:00,13.48,13.51,13.48,13.5,26000.0,9.5345,9.5557,9.5345,9.5486,26000.0
2012-03-30 11:05:00,13.51,13.53,13.5,13.52,33600.0,9.5557,9.5698,9.5486,9.5628,33600.0
2012-03-30 11:10:00,13.52,13.55,13.52,13.55,28000.0,9.5628,9.584,9.5628,9.584,28000.0
2012-03-30 11:15:00,13.55,13.59,13.55,13.59,38000.0,9.584,9.6123,9.584,9.6123,38000.0
2012-03-30 11:20:00,13.59,13.6,13.58,13.6,44000.0,9.6123,9.6193,9.6052,9.6193,44000.0
2012-03-30 11:25:00,13.6,13.61,13.6,13.6,26000.0,9.6193,9.6264,9.6193,9.6193,26000.0
2012-03-30 11:30:00,13.6,13.61,13.6,13.6,28800.0,9.6193,9.6264,9.6193,9.6193,28800.0
2012-03-30 11:35:00,13.6,13.61,13.6,13.6,20800.0,9.6193,9.6264,9.6193,9.6193,20800.0
2012-03-30 11:40:00,13.6,13.61,13.57,13.58,128800.0,9.6193,9.6264,9.5981,9.6052,128800.0
2012-03-30 11:45:00,13.58,13.58,13.56,13.56,38400.0,9.6052,9.6052,9.591,9.591,38400.0
2012-03-30 11:50:00,13.56,13.57,13.54,13.54,100400.0,9.591,9.5981,9.5769,9.5769,100400.0
2012-03-30 11:55:00,13.54,13.55,13.54,13.54,36000.0,9.5769,9.584,9.5769,9.5769,36000.0
2012-03-30 12:00:00,13.54,13.54,13.53,13.53,88400.0,9.5769,9.5769,9.5698,9.5698,88400.0
2012-03-30 12:05:00,13.53,13.54,13.53,13.54,20400.0,9.5698,9.5769,9.5698,9.5769,20400.0
2012-03-30 12:10:00,13.53,13.54,13.52,13.52,28400.0,9.5698,9.5769,9.5628,9.5628,28400.0
2012-03-30 12:15:00,13.53,13.55,13.53,13.54,17200.0,9.5698,9.584,9.5698,9.5769,17200.0
2012-03-30 12:20:00,13.54,13.55,13.54,13.54,27200.0,9.5769,9.584,9.5769,9.5769,27200.0
2012-03-30 12:25:00,13.54,13.55,13.52,13.53,111200.0,9.5769,9.584,9.5628,9.5698,111200.0
2012-03-30 12:30:00,13.53,13.54,13.53,13.54,36800.0,9.5698,9.5769,9.5698,9.5769,36800.0
2012-03-30 12:35:00,13.55,13.56,13.54,13.56,14800.0,9.584,9.591,9.5769,9.591,14800.0
2012-03-30 12:40:00,13.56,13.56,13.55,13.55,35600.0,9.591,9.591,9.584,9.584,35600.0
2012-03-30 12:45:00,13.56,13.56,13.55,13.55,54000.0,9.591,9.591,9.584,9.584,54000.0
2012-03-30 12:50:00,13.55,13.57,13.55,13.57,34000.0,9.584,9.5981,9.584,9.5981,34000.0
2012-03-30 12:55:00,13.57,13.58,13.55,13.55,37200.0,9.5981,9.6052,9.584,9.584,37200.0
2012-03-30 13:00:00,13.55,13.55,13.55,13.55,9200.0,9.584,9.584,9.584,9.584,9200.0
2012-03-30 13:05:00,13.56,13.57,13.56,13.57,13600.0,9.591,9.5981,9.591,9.5981,13600.0
2012-03-30 13:10:00,13.57,13.58,13.57,13.57,18000.0,9.5981,9.6052,9.5981,9.5981,18000.0
2012-03-30 13:15:00,13.58,13.58,13.57,13.57,44800.0,9.6052,9.6052,9.5981,9.5981,44800.0
2012-03-30 13:20:00,13.57,13.58,13.57,13.58,11600.0,9.5981,9.6052,9.5981,9.6052,11600.0
2012-03-30 13:25:00,13.58,13.58,13.57,13.58,200400.0,9.6052,9.6052,9.5981,9.6052,200400.0
2012-03-30 13:30:00,13.58,13.58,13.57,13.58,76000.0,9.6052,9.6052,9.5981,9.6052,76000.0
2012-03-30 13:35:00,13.58,13.58,13.57,13.57,25600.0,9.6052,9.6052,9.5981,9.5981,25600.0
2012-03-30 13:40:00,13.58,13.58,13.56,13.57,13600.0,9.6052,9.6052,9.591,9.5981,13600.0
2012-03-30 13:45:00,13.57,13.58,13.57,13.57,10000.0,9.5981,9.6052,9.5981,9.5981,10000.0
2012-03-30 13:50:00,13.57,13.58,13.57,13.58,35200.0,9.5981,9.6052,9.5981,9.6052,35200.0
2012-03-30 13:55:00,13.58,13.58,13.57,13.58,33200.0,9.6052,9.6052,9.5981,9.6052,33200.0
2012-03-30 14:00:00,13.58,13.59,13.57,13.59,37600.0,9.6052,9.6123,9.5981,9.6123,37600.0
2012-03-30 14:05:00,13.59,13.6,13.59,13.6,26400.0,9.6123,9.6193,9.6123,9.6193,26400.0
2012-03-30 14:10:00,13.6,13.6,13.59,13.59,23200.0,9.6193,9.6193,9.6123,9.6123,23200.0
2012-03-30 14:15:00,13.59,13.6,13.59,13.6,19600.0,9.6123,9.6193,9.6123,9.6193,19600.0
2012-03-30 14:20:00,13.59,13.6,13.59,13.6,25200.0,9.6123,9.6193,9.6123,9.6193,25200.0
2012-03-30 14:25:00,13.6,13.6,13.58,13.58,12800.0,9.6193,9.6193,9.6052,9.6052,12800.0
2012-03-30 14:30:00,13.59,13.59,13.58,13.58,43200.0,9.6123,9.6123,9.6052,9.6052,43200.0
2012-03-30 14:35:00,13.58,13.58,13.57,13.58,31200.0,9.6052,9.6052,9.5981,9.6052,31200.0
2012-03-30 14:40:00,13.58,13.59,13.58,13.59,29600.0,9.6052,9.6123,9.6052,9.6123,29600.0
2012-03-30 14:45:00,13.59,13.59,13.59,13.59,24400.0,9.6123,9.6123,9.6123,9.6123,24400.0
2012-03-30 14:50:00,13.59,13.59,13.58,13.59,24400.0,9.6123,9.6123,9.6052,9.6123,24400.0
2012-03-30 14:55:00,13.59,13.59,13.56,13.56,24800.0,9.6123,9.6123,9.591,9.591,24800.0
2012-03-30 15:00:00,13.57,13.57,13.56,13.56,28000.0,9.5981,9.5981,9.591,9.591,28000.0
2012-03-30 15:05:00,13.56,13.56,13.55,13.56,47600.0,9.591,9.591,9.584,9.591,47600.0
2012-03-30 15:10:00,13.56,13.56,13.55,13.55,25600.0,9.591,9.591,9.584,9.584,25600.0
2012-03-30 15:15:00,13.55,13.56,13.55,13.56,39200.0,9.584,9.591,9.584,9.591,39200.0
2012-03-30 15:20:00,13.56,13.56,13.56,13.56,30800.0,9.591,9.591,9.591,9.591,30800.0
2012-03-30 15:25:00,13.56,13.56,13.55,13.55,70800.0,9.591,9.591,9.584,9.584,70800.0
2012-03-30 15:30:00,13.55,13.58,13.55,13.58,90800.0,9.584,9.6052,9.584,9.6052,90800.0
2012-03-30 15:35:00,13.58,13.58,13.56,13.56,46400.0,9.6052,9.6052,9.591,9.591,46400.0
2012-03-30 15:40:00,13.56,13.57,13.56,13.57,64800.0,9.591,9.5981,9.591,9.5981,64800.0
2012-03-30 15:45:00,13.57,13.57,13.53,13.55,143600.0,9.5981,9.5981,9.5698,9.584,143600.0
2012-03-30 15:50:00,13.54,13.55,13.52,13.52,584000.0,9.5769,9.584,9.5628,9.5628,584000.0
2012-03-30 15:55:00,13.52,13.53,13.51,13.53,448800.0,9.5628,9.5698,9.5557,9.5698,448800.0
2012-04-02 09:30:00,13.59,13.59,13.53,13.53,296000.0,9.6123,9.6123,9.5698,9.5698,296000.0
2012-04-02 09:35:00,13.53,13.54,13.5,13.54,92800.0,9.5698,9.5769,9.5486,9.5769,92800.0
2012-04-02 09:40:00,13.54,13.55,13.52,13.52,66400.0,9.5769,9.584,9.5628,9.5628,66400.0
2012-04-02 09:45:00,13.52,13.54,13.52,13.52,59200.0,9.5628,9.5769,9.5628,9.5628,59200.0
2012-04-02 09:50:00,13.52,13.52,13.49,13.49,64800.0,9.5628,9.5628,9.5415,9.5415,64800.0
2012-04-02 09:55:00,13.49,13.49,13.46,13.46,58000.0,9.5415,9.5415,9.5203,9.5203,58000.0
2012-04-02 10:00:00,13.47,13.5,13.47,13.49,71200.0,9.5274,9.5486,9.5274,9.5415,71200.0
2012-04-02 10:05:00,13.49,13.51,13.49,13.49,221600.0,9.5415,9.5557,9.5415,9.5415,221600.0
2012-04-02 10:10:00,13.49,13.53,13.49,13.52,110400.0,9.5415,9.5698,9.5415,9.5628,110400.0
2012-04-02 10:15:00,13.53,13.55,13.53,13.54,40000.0,9.5698,9.584,9.5698,9.5769,40000.0
2012-04-02 10:20:00,13.54,13.56,13.54,13.56,105200.0,9.5769,9.591,9.5769,9.591,105200.0
2012-04-02 10:25:00,13.56,13.57,13.53,13.53,146800.0,9.591,9.5981,9.5698,9.5698,146800.0
2012-04-02 10:30:00,13.53,13.56,13.53,13.56,203600.0,9.5698,9.591,9.5698,9.591,203600.0
2012-04-02 10:35:00,13.56,13.58,13.56,13.56,79200.0,9.591,9.6052,9.591,9.591,79200.0
2012-04-02 10:40:00,13.56,13.57,13.56,13.56,67200.0,9.591,9.5981,9.591,9.591,67200.0
2012-04-02 10:45:00,13.56,13.57,13.56,13.57,134800.0,9.591,9.5981,9.591,9.5981,134800.0
2012-04-02 10:50:00,13.57,13.57,13.54,13.54,69600.0,9.5981,9.5981,9.5769,9.5769,69600.0
2012-04-02 10:55:00,13.54,13.55,13.54,13.55,48800.0,9.5769,9.584,9.5769,9.584,48800.0
2012-04-02 11:00:00,13.55,13.56,13.54,13.54,43600.0,9.584,9.591,9.5769,9.5769,43600.0
2012-04-02 11:05:00,13.54,13.55,13.54,13.55,74000.0,9.5769,9.584,9.5769,9.584,74000.0
2012-04-02 11:10:00,13.55,13.56,13.55,13.55,51200.0,9.584,9.591,9.584,9.584,51200.0
2012-04-02 11:15:00,13.55,13.56,13.54,13.54,38000.0,9.584,9.591,9.5769,9.5769,38000.0
2012-04-02 11:20:00,13.54,13.55,13.54,13.55,32400.0,9.5769,9.584,9.5769,9.584,32400.0
2012-04-02 11:25:00,13.55,13.56,13.55,13.55,46400.0,9.584,9.591,9.584,9.584,46400.0
2012-04-02 11:30:00,13.55,13.56,13.55,13.56,45600.0,9.584,9.591,9.584,9.591,45600.0
2012-04-02 11:35:00,13.56,13.56,13.56,13.56,26400.0,9.591,9.591,9.591,9.591,26400.0
2012-04-02 11:40:00,13.56,13.56,13.55,13.56,80400.0,9.591,9.591,9.584,9.591,80400.0
2012-04-02 11:45:00,13.56,13.6,13.56,13.6,134000.0,9.591,9.6193,9.591,9.6193,134000.0
2012-04-02 11:50:00,13.6,13.62,13.6,13.62,38000.0,9.6193,9.6335,9.6193,9.6335,38000.0
2012-04-02 11:55:00,13.62,13.64,13.62,13.62,64000.0,9.6335,9.6476,9.6335,9.6335,64000.0
2012-04-02 12:00:00,13.62,13.64,13.61,13.64,52800.0,9.6335,9.6476,9.6264,9.6476,52800.0
2012-04-02 12:05:00,13.63,13.65,13.63,13.65,70800.0,9.6406,9.6547,9.6406,9.6547,70800.0
2012-04-02 12:10:00,13.65,13.66,13.65,13.65,22400.0,9.6547,9.6618,9.6547,9.6547,22400.0
2012-04-02 12:15:00,13.66,13.66,13.65,13.66,37600.0,9.6618,9.6618,9.6547,9.6618,37600.0
2012-04-02 12:20:00,13.66,13.66,13.65,13.65,24800.0,9.6618,9.6618,9.6547,9.6547,24800.0
2012-04-02 12:25:00,13.65,13.66,13.64,13.65,44000.0,9.6547,9.6618,9.6476,9.6547,44000.0
2012-04-02 12:30:00,13.65,13.66,13.65,13.65,41200.0,9.6547,9.6618,9.6547,9.6547,41200.0
2012-04-02 12:35:00,13.65,13.67,13.65,13.67,20000.0,9.6547,9.6689,9.6547,9.6689,20000.0
2012-04-02 12:40:00,13.67,13.7,13.67,13.69,58800.0,9.6689,9.6901,9.6689,9.683,58800.0
2012-04-02 12:45:00,13.69,13.7,13.69,13.69,65200.0,9.683,9.6901,9.683,9.683,65200.0
2012-04-02 12:50:00,13.69,13.7,13.68,13.68,57600.0,9.683,9.6901,9.6759,9.6759,57600.0
2012-04-02 12:55:00,13.68,13.68,13.67,13.68,20400.0,9.6759,9.6759,9.6689,9.6759,20400.0
2012-04-02 13:00:00,13.68,13.68,13.66,13.66,34000.0,9.6759,9.6759,9.6618,9.6618,34000.0
2012-04-02 13:05:00,13.66,13.67,13.66,13.67,39600.0,9.6618,9.6689,9.6618,9.6689,39600.0
2012-04-02 13:10:00,13.67,13.67,13.65,13.66,39600.0,9.6689,9.6689,9.6547,9.6618,39600.0
2012-04-02 13:15:00,13.66,13.66,13.64,13.65,29200.0,9.6618,9.6618,9.6476,9.6547,29200.0
2012-04-02 13:20:00,13.64,13.65,13.64,13.65,28400.0,9.6476,9.6547,9.6476,9.6547,28400.0
2012-04-02 13:25:00,13.65,13.65,13.63,13.63,64800.0,9.6547,9.6547,9.6406,9.6406,64800.0
2012-04-02 13:30:00,13.63,13.65,13.63,13.64,33600.0,9.6406,9.6547,9.6406,9.6476,33600.0
2012-04-02 13:35:00,13.64,13.64,13.62,13.63,73200.0,9.6476,9.6476,9.6335,9.6406,73200.0
2012-04-02 13:40:00,13.63,13.63,13.63,13.63,39200.0,9.6406,9.6406,9.6406,9.6406,39200.0
2012-04-02 13:45:00,13.63,13.63,13.63,13.63,22800.0,9.6406,9.6406,9.6406,9.6406,22800.0
2012-04-02 13:50:00,13.63,13.65,13.63,13.65,55600.0,9.6406,9.6547,9.6406,9.6547,55600.0
2012-04-02 13:55:00,13.64,13.65,13.64,13.65,66800.0,9.6476,9.6547,9.6476,9.6547,66800.0
2012-04-02 14:00:00,13.65,13.65,13.65,13.65,25200.0,9.6547,9.6547,9.6547,9.6547,25200.0
2012-04-02 14:05:00,13.65,13.66,13.65,13.65,38800.0,9.6547,9.6618,9.6547,9.6547,38800.0
2012-04-02 14:10:00,13.65,13.65,13.64,13.65,43600.0,9.6547,9.6547,9.6476,9.6547,43600.0
2012-04-02 14:15:00,13.65,13.66,13.65,13.65,104400.0,9.6547,9.6618,9.6547,9.6547,104400.0
2012-04-02 14:20:00,13.65,13.66,13.65,13.65,38400.0,9.6547,9.6618,9.6547,9.6547,38400.0
2012-04-02 14:25:00,13.65,13.66,13.65,13.65,50400.0,9.6547,9.6618,9.6547,9.6547,50400.0
2012-04-02 14:30:00,13.65,13.66,13.65,13.65,36800.0,9.6547,9.6618,9.6547,9.6547,36800.0
2012-04-02 14:35:00,13.65,13.66,13.65,13.66,142800.0,9.6547,9.6618,9.6547,9.6618,142800.0
2012-04-02 14:40:00,13.66,13.67,13.65,13.65,48800.0,9.6618,9.6689,9.6547,9.6547,48800.0
2012-04-02 14:45:00,13.65,13.66,13.65,13.66,66800.0,9.6547,9.6618,9.6547,9.6618,66800.0
2012-04-02 14:50:00,13.66,13.66,13.65,13.66,42800.0,9.6618,9.6618,9.6547,9.6618,42800.0
2012-04-02 14:55:00,13.66,13.67,13.66,13.67,43600.0,9.6618,9.6689,9.6618,9.6689,43600.0
2012-04-02 15:00:00,13.67,13.68,13.67,13.68,103600.0,9.6689,9.6759,9.6689,9.6759,103600.0
2012-04-02 15:05:00,13.67,13.67,13.67,13.67,34000.0,9.6689,9.6689,9.6689,9.6689,34000.0
2012-04-02 15:10:00,13.67,13.68,13.67,13.67,35600.0,9.6689,9.6759,9.6689,9.6689,35600.0
2012-04-02 15:15:00,13.67,13.69,13.67,13.68,46400.0,9.6689,9.683,9.6689,9.6759,46400.0
2012-04-02 15:20:00,13.68,13.7,13.68,13.69,72400.0,9.6759,9.6901,9.6759,9.683,72400.0
2012-04-02 15:25:00,13.69,13.69,13.67,13.68,50400.0,9.683,9.683,9.6689,9.6759,50400.0
2012-04-02 15:30:00,13.68,13.68,13.66,13.67,66800.0,9.6759,9.6759,9.6618,9.6689,66800.0
2012-04-02 15:35:00,13.66,13.67,13.66,13.67,119600.0,9.6618,9.6689,9.6618,9.6689,119600.0
2012-04-02 15:40:00,13.66,13.66,13.65,13.66,94800.0,9.6618,9.6618,9.6547,9.6618,94800.0
2012-04-02 15:45:00,13.66,13.66,13.61,13.62,193200.0,9.6618,9.6618,9.6264,9.6335,193200.0
2012-04-02 15:50:00,13.62,13.65,13.62,13.64,140800.0,9.6335,9.6547,9.6335,9.6476,140800.0
2012-04-02 15:55:00,13.65,13.66,13.64,13.66,234000.0,9.6547,9.6618,9.6476,9.6618,234000.0
2012-04-03 09:30:00,13.43,13.49,13.41,13.43,809200.0,9.4991,9.5415,9.485,9.4991,809200.0
2012-04-03 09:35:00,13.43,13.49,13.41,13.44,422400.0,9.4991,9.5415,9.485,9.5062,422400.0
2012-04-03 09:40:00,13.44,13.45,13.42,13.44,247200.0,9.5062,9.5132,9.492,9.5062,247200.0
2012-04-03 09:45:00,13.44,13.49,13.44,13.47,262400.0,9.5062,9.5415,9.5062,9.5274,262400.0
2012-04-03 09:50:00,13.47,13.52,13.47,13.51,207200.0,9.5274,9.5628,9.5274,9.5557,207200.0
2012-04-03 09:55:00,13.51,13.51,13.49,13.51,229600.0,9.5557,9.5557,9.5415,9.5557,229600.0
2012-04-03 10:00:00,13.52,13.55,13.49,13.55,286000.0,9.5628,9.584,9.5415,9.584,286000.0
2012-04-03 10:05:00,13.55,13.56,13.54,13.56,350400.0,9.584,9.591,9.5769,9.591,350400.0
2012-04-03 10:10:00,13.56,13.57,13.54,13.55,245200.0,9.591,9.5981,9.5769,9.584,245200.0
2012-04-03 10:15:00,13.54,13.55,13.49,13.49,168800.0,9.5769,9.584,9.5415,9.5415,168800.0
2012-04-03 10:20:00,13.49,13.55,13.49,13.54,193600.0,9.5415,9.584,9.5415,9.5769,193600.0
2012-04-03 10:25:00,13.55,13.55,13.49,13.52,202000.0,9.584,9.584,9.5415,9.5628,202000.0
2012-04-03 10:30:00,13.52,13.55,13.51,13.54,129600.0,9.5628,9.584,9.5557,9.5769,129600.0
2012-04-03 10:35:00,13.54,13.56,13.52,13.52,314400.0,9.5769,9.591,9.5628,9.5628,314400.0
2012-04-03 10:40:00,13.52,13.54,13.5,13.53,247600.0,9.5628,9.5769,9.5486,9.5698,247600.0
2012-04-03 10:45:00,13.53,13.55,13.53,13.55,78800.0,9.5698,9.584,9.5698,9.584,78800.0
2012-04-03 10:50:00,13.55,13.55,13.52,13.53,421600.0,9.584,9.584,9.5628,9.5698,421600.0
2012-04-03 10:55:00,13.52,13.53,13.5,13.5,250800.0,9.5628,9.5698,9.5486,9.5486,250800.0
2012-04-03 11:00:00,13.5,13.51,13.49,13.5,116000.0,9.5486,9.5557,9.5415,9.5486,116000.0
2012-04-03 11:05:00,13.5,13.5,13.49,13.49,105600.0,9.5486,9.5486,9.5415,9.5415,105600.0
2012-04-03 11:10:00,13.49,13.5,13.49,13.5,123600.0,9.5415,9.5486,9.5415,9.5486,123600.0
2012-04-03 11:15:00,13.5,13.5,13.47,13.49,245200.0,9.5486,9.5486,9.5274,9.5415,245200.0
2012-04-03 11:20:00,13.49,13.49,13.46,13.47,136800.0,9.5415,9.5415,9.5203,9.5274,136800.0
2012-04-03 11:25:00,13.47,13.47,13.45,13.45,132800.0,9.5274,9.5274,9.5132,9.5132,132800.0
2012-04-03 11:30:00,13.45,13.47,13.45,13.46,151600.0,9.5132,9.5274,9.5132,9.5203,151600.0
2012-04-03 11:35:00,13.46,13.47,13.43,13.44,210400.0,9.5203,9.5274,9.4991,9.5062,210400.0
2012-04-03 11:40:00,13.45,13.45,13.41,13.42,271600.0,9.5132,9.5132,9.485,9.492,271600.0
2012-04-03 11:45:00,13.41,13.44,13.41,13.43,57600.0,9.485,9.5062,9.485,9.4991,57600.0
2012-04-03 11:50:00,13.43,13.43,13.41,13.42,85600.0,9.4991,9.4991,9.485,9.492,85600.0
2012-04-03 11:55:00,13.41,13.43,13.41,13.42,167600.0,9.485,9.4991,9.485,9.492,167600.0
2012-04-03 12:00:00,13.42,13.42,13.4,13.4,118800.0,9.492,9.492,9.4779,9.4779,118800.0
2012-04-03 12:05:00,13.4,13.4,13.39,13.39,136800.0,9.4779,9.4779,9.4708,9.4708,136800.0
2012-04-03 12:10:00,13.39,13.4,13.38,13.4,115600.0,9.4708,9.4779,9.4637,9.4779,115600.0
2012-04-03 12:15:00,13.4,13.4,13.39,13.4,140000.0,9.4779,9.4779,9.4708,9.4779,140000.0
2012-04-03 12:20:00,13.4,13.42,13.4,13.42,101600.0,9.4779,9.492,9.4779,9.492,101600.0
2012-04-03 12:25:00,13.41,13.42,13.41,13.42,54400.0,9.485,9.492,9.485,9.492,54400.0
2012-04-03 12:30:00,13.42,13.42,13.38,13.4,151600.0,9.492,9.492,9.4637,9.4779,151600.0
2012-04-03 12:35:00,13.4,13.41,13.4,13.41,73200.0,9.4779,9.485,9.4779,9.485,73200.0
2012-04-03 12:40:00,13.41,13.43,13.41,13.42,69600.0,9.485,9.4991,9.485,9.492,69600.0
2012-04-03 12:45:00,13.42,13.43,13.42,13.43,26400.0,9.492,9.4991,9.492,9.4991,26400.0
2012-04-03 12:50:00,13.43,13.44,13.42,13.42,51200.0,9.4991,9.5062,9.492,9.492,51200.0
2012-04-03 12:55:00,13.42,13.43,13.42,13.42,107600.0,9.492,9.4991,9.492,9.492,107600.0
2012-04-03 13:00:00,13.42,13.42,13.41,13.42,114000.0,9.492,9.492,9.485,9.492,114000.0
2012-04-03 13:05:00,13.42,13.42,13.41,13.41,50000.0,9.492,9.492,9.485,9.485,50000.0
2012-04-03 13:10:00,13.4,13.4,13.39,13.39,54400.0,9.4779,9.4779,9.4708,9.4708,54400.0
2012-04-03 13:15:00,13.39,13.39,13.38,13.39,174800.0,9.4708,9.4708,9.4637,9.4708,174800.0
2012-04-03 13:20:00,13.39,13.41,13.39,13.4,68000.0,9.4708,9.485,9.4708,9.4779,68000.0
2012-04-03 13:25:00,13.4,13.4,13.35,13.37,204000.0,9.4779,9.4779,9.4425,9.4567,204000.0
2012-04-03 13:30:00,13.36,13.38,13.36,13.38,93200.0,9.4496,9.4637,9.4496,9.4637,93200.0
2012-04-03 13:35:00,13.38,13.38,13.37,13.38,32800.0,9.4637,9.4637,9.4567,9.4637,32800.0
2012-04-03 13:40:00,13.38,13.38,13.36,13.36,170000.0,9.4637,9.4637,9.4496,9.4496,170000.0
2012-04-03 13:45:00,13.36,13.37,13.35,13.37,76800.0,9.4496,9.4567,9.4425,9.4567,76800.0
2012-04-03 13:50:00,13.37,13.37,13.35,13.37,179200.0,9.4567,9.4567,9.4425,9.4567,179200.0
2012-04-03 13:55:00,13.37,13.39,13.35,13.36,102400.0,9.4567,9.4708,9.4425,9.4496,102400.0
2012-04-03 14:00:00,13.36,13.37,13.22,13.22,702000.0,9.4496,9.4567,9.3506,9.3506,702000.0
2012-04-03 14:05:00,13.22,13.3,13.22,13.3,448800.0,9.3506,9.4071,9.3506,9.4071,448800.0
2012-04-03 14:10:00,13.3,13.33,13.28,13.31,228800.0,9.4071,9.4284,9.393,9.4142,228800.0
2012-04-03 14:15:00,13.31,13.31,13.27,13.31,197600.0,9.4142,9.4142,9.3859,9.4142,197600.0
2012-04-03 14:20:00,13.31,13.31,13.29,13.3,86800.0,9.4142,9.4142,9.4001,9.4071,86800.0
2012-04-03 14:25:00,13.31,13.32,13.29,13.3,56000.0,9.4142,9.4213,9.4001,9.4071,56000.0
2012-04-03 14:30:00,13.3,13.3,13.29,13.29,140400.0,9.4071,9.4071,9.4001,9.4001,140400.0
2012-04-03 14:35:00,13.29,13.31,13.28,13.28,141200.0,9.4001,9.4142,9.393,9.393,141200.0
2012-04-03 14:40:00,13.28,13.29,13.27,13.29,80800.0,9.393,9.4001,9.3859,9.4001,80800.0
2012-04-03 14:45:00,13.29,13.3,13.28,13.3,178000.0,9.4001,9.4071,9.393,9.4071,178000.0
2012-04-03 14:50:00,13.3,13.31,13.25,13.25,432800.0,9.4071,9.4142,9.3718,9.3718,432800.0
2012-04-03 14:55:00,13.25,13.28,13.24,13.26,244400.0,9.3718,9.393,9.3647,9.3789,244400.0
2012-04-03 15:00:00,13.26,13.28,13.26,13.28,133200.0,9.3789,9.393,9.3789,9.393,133200.0
2012-04-03 15:05:00,13.28,13.31,13.28,13.31,142000.0,9.393,9.4142,9.393,9.4142,142000.0
2012-04-03 15:10:00,13.31,13.32,13.29,13.32,479200.0,9.4142,9.4213,9.4001,9.4213,479200.0
2012-04-03 15:15:00,13.32,13.36,13.32,13.36,232000.0,9.4213,9.4496,9.4213,9.4496,232000.0
2012-04-03 15:20:00,13.35,13.36,13.34,13.36,164800.0,9.4425,9.4496,9.4354,9.4496,164800.0
2012-04-03 15:25:00,13.36,13.36,13.32,13.32,140000.0,9.4496,9.4496,9.4213,9.4213,140000.0
2012-04-03 15:30:00,13.33,13.35,13.32,13.32,359200.0,9.4284,9.4425,9.4213,9.4213,359200.0
2012-04-03 15:35:00,13.33,13.33,13.31,13.31,224800.0,9.4284,9.4284,9.4142,9.4142,224800.0
2012-04-03 15:40:00,13.31,13.31,13.29,13.3,276800.0,9.4142,9.4142,9.4001,9.4071,276800.0
2012-04-03 15:45:00,13.3,13.31,13.29,13.3,478000.0,9.4071,9.4142,9.4001,9.4071,478000.0
2012-04-03 15:50:00,13.3,13.31,13.29,13.31,420000.0,9.4071,9.4142,9.4001,9.4142,420000.0
2012-04-03 15:55:00,13.31,13.35,13.31,13.34,694400.0,9.4142,9.4425,9.4142,9.4354,694400.0
2012-04-04 09:30:00,13.3,13.33,13.2,13.22,380800.0,9.4071,9.4284,9.3364,9.3506,380800.0
2012-04-04 09:35:00,13.23,13.24,13.2,13.22,166000.0,9.3576,9.3647,9.3364,9.3506,166000.0
2012-04-04 09:40:00,13.22,13.22,13.2,13.22,70000.0,9.3506,9.3506,9.3364,9.3506,70000.0
2012-04-04 09:45:00,13.22,13.26,13.22,13.26,130400.0,9.3506,9.3789,9.3506,9.3789,130400.0
2012-04-04 09:50:00,13.26,13.31,13.25,13.31,69200.0,9.3789,9.4142,9.3718,9.4142,69200.0
2012-04-04 09:55:00,13.3,13.31,13.28,13.29,70000.0,9.4071,9.4142,9.393,9.4001,70000.0
2012-04-04 10:00:00,13.29,13.29,13.25,13.29,155200.0,9.4001,9.4001,9.3718,9.4001,155200.0
2012-04-04 10:05:00,13.29,13.29,13.26,13.27,219200.0,9.4001,9.4001,9.3789,9.3859,219200.0
2012-04-04 10:10:00,13.27,13.29,13.25,13.28,241200.0,9.3859,9.4001,9.3718,9.393,241200.0
2012-04-04 10:15:00,13.28,13.28,13.23,13.24,140800.0,9.393,9.393,9.3576,9.3647,140800.0
2012-04-04 10:20:00,13.23,13.26,13.23,13.24,132000.0,9.3576,9.3789,9.3576,9.3647,132000.0
2012-04-04 10:25:00,13.24,13.24,13.19,13.2,239600.0,9.3647,9.3647,9.3293,9.3364,239600.0
2012-04-04 10:30:00,13.19,13.21,13.17,13.21,256800.0,9.3293,9.3435,9.3152,9.3435,256800.0
2012-04-04 10:35:00,13.21,13.25,13.2,13.25,105200.0,9.3435,9.3718,9.3364,9.3718,105200.0
2012-04-04 10:40:00,13.25,13.25,13.22,13.22,245600.0,9.3718,9.3718,9.3506,9.3506,245600.0
2012-04-04 10:45:00,13.22,13.22,13.19,13.21,75600.0,9.3506,9.3506,9.3293,9.3435,75600.0
2012-04-04 10:50:00,13.21,13.21,13.16,13.2,188000.0,9.3435,9.3435,9.3081,9.3364,188000.0
2012-04-04 10:55:00,13.2,13.2,13.18,13.18,103600.0,9.3364,9.3364,9.3223,9.3223,103600.0
2012-04-04 11:00:00,13.18,13.21,13.18,13.2,316400.0,9.3223,9.3435,9.3223,9.3364,316400.0
2012-04-04 11:05:00,13.2,13.24,13.2,13.23,319200.0,9.3364,9.3647,9.3364,9.3576,319200.0
2012-04-04 11:10:00,13.23,13.27,13.21,13.27,416400.0,9.3576,9.3859,9.3435,9.3859,416400.0
2012-04-04 11:15:00,13.27,13.27,13.24,13.25,204800.0,9.3859,9.3859,9.3647,9.3718,204800.0
2012-04-04 11:20:00,13.25,13.27,13.24,13.27,67200.0,9.3718,9.3859,9.3647,9.3859,67200.0
2012-04-04 11:25:00,13.27,13.27,13.24,13.26,252000.0,9.3859,9.3859,9.3647,9.3789,252000.0
2012-04-04 11:30:00,13.26,13.29,13.26,13.29,191600.0,9.3789,9.4001,9.3789,9.4001,191600.0
2012-04-04 11:35:00,13.29,13.3,13.28,13.29,88800.0,9.4001,9.4071,9.393,9.4001,88800.0
2012-04-04 11:40:00,13.29,13.3,13.29,13.3,87600.0,9.4001,9.4071,9.4001,9.4071,87600.0
2012-04-04 11:45:00,13.3,13.33,13.3,13.31,367200.0,9.4071,9.4284,9.4071,9.4142,367200.0
2012-04-04 11:50:00,13.31,13.31,13.28,13.29,148000.0,9.4142,9.4142,9.393,9.4001,148000.0
2012-04-04 11:55:00,13.29,13.31,13.28,13.29,138000.0,9.4001,9.4142,9.393,9.4001,138000.0
2012-04-04 12:00:00,13.29,13.3,13.28,13.28,224000.0,9.4001,9.4071,9.393,9.393,224000.0
2012-04-04 12:05:00,13.28,13.31,13.28,13.29,322000.0,9.393,9.4142,9.393,9.4001,322000.0
2012-04-04 12:10:00,13.29,13.29,13.28,13.28,92800.0,9.4001,9.4001,9.393,9.393,92800.0
2012-04-04 12:15:00,13.28,13.3,13.28,13.3,140800.0,9.393,9.4071,9.393,9.4071,140800.0
2012-04-04 12:20:00,13.3,13.3,13.28,13.28,342400.0,9.4071,9.4071,9.393,9.393,342400.0
2012-04-04 12:25:00,13.28,13.29,13.27,13.28,111600.0,9.393,9.4001,9.3859,9.393,111600.0
2012-04-04 12:30:00,13.28,13.28,13.26,13.26,93200.0,9.393,9.393,9.3789,9.3789,93200.0
2012-04-04 12:35:00,13.26,13.26,13.23,13.23,100400.0,9.3789,9.3789,9.3576,9.3576,100400.0
2012-04-04 12:40:00,13.24,13.24,13.19,13.21,191600.0,9.3647,9.3647,9.3293,9.3435,191600.0
2012-04-04 12:45:00,13.21,13.22,13.2,13.21,36800.0,9.3435,9.3506,9.3364,9.3435,36800.0
2012-04-04 12:50:00,13.21,13.21,13.2,13.2,38000.0,9.3435,9.3435,9.3364,9.3364,38000.0
2012-04-04 12:55:00,13.2,13.22,13.2,13.21,80800.0,9.3364,9.3506,9.3364,9.3435,80800.0
2012-04-04 13:00:00,13.22,13.23,13.22,13.22,81200.0,9.3506,9.3576,9.3506,9.3506,81200.0
2012-04-04 13:05:00,13.22,13.22,13.22,13.22,21200.0,9.3506,9.3506,9.3506,9.3506,21200.0
2012-04-04 13:10:00,13.23,13.24,13.22,13.24,82000.0,9.3576,9.3647,9.3506,9.3647,82000.0
2012-04-04 13:15:00,13.23,13.25,13.22,13.25,32800.0,9.3576,9.3718,9.3506,9.3718,32800.0
2012-04-04 13:20:00,13.25,13.26,13.24,13.26,34000.0,9.3718,9.3789,9.3647,9.3789,34000.0
2012-04-04 13:25:00,13.26,13.26,13.23,13.23,36400.0,9.3789,9.3789,9.3576,9.3576,36400.0
2012-04-04 13:30:00,13.23,13.25,13.23,13.24,124400.0,9.3576,9.3718,9.3576,9.3647,124400.0
2012-04-04 13:35:00,13.24,13.24,13.22,13.22,45600.0,9.3647,9.3647,9.3506,9.3506,45600.0
2012-04-04 13:40:00,13.22,13.22,13.21,13.22,132400.0,9.3506,9.3506,9.3435,9.3506,132400.0
2012-04-04 13:45:00,13.22,13.24,13.22,13.24,64400.0,9.3506,9.3647,9.3506,9.3647,64400.0
2012-04-04 13:50:00,13.24,13.25,13.24,13.25,39200.0,9.3647,9.3718,9.3647,9.3718,39200.0
2012-04-04 13:55:00,13.25,13.27,13.25,13.27,32000.0,9.3718,9.3859,9.3718,9.3859,32000.0
2012-04-04 14:00:00,13.27,13.28,13.26,13.26,62800.0,9.3859,9.393,9.3789,9.3789,62800.0
2012-04-04 14:05:00,13.26,13.27,13.26,13.26,48800.0,9.3789,9.3859,9.3789,9.3789,48800.0
2012-04-04 14:10:00,13.26,13.29,13.26,13.27,129600.0,9.3789,9.4001,9.3789,9.3859,129600.0
2012-04-04 14:15:00,13.27,13.27,13.26,13.27,78000.0,9.3859,9.3859,9.3789,9.3859,78000.0
2012-04-04 14:20:00,13.28,13.28,13.26,13.26,30000.0,9.393,9.393,9.3789,9.3789,30000.0
2012-04-04 14:25:00,13.26,13.27,13.26,13.26,90000.0,9.3789,9.3859,9.3789,9.3789,90000.0
2012-04-04 14:30:00,13.27,13.27,13.25,13.25,98400.0,9.3859,9.3859,9.3718,9.3718,98400.0
2012-04-04 14:35:00,13.25,13.27,13.25,13.27,48800.0,9.3718,9.3859,9.3718,9.3859,48800.0
2012-04-04 14:40:00,13.27,13.28,13.26,13.27,281200.0,9.3859,9.393,9.3789,9.3859,281200.0
2012-04-04 14:45:00,13.28,13.29,13.27,13.29,129600.0,9.393,9.4001,9.3859,9.4001,129600.0
2012-04-04 14:50:00,13.29,13.29,13.26,13.27,60800.0,9.4001,9.4001,9.3789,9.3859,60800.0
2012-04-04 14:55:00,13.27,13.27,13.25,13.25,133200.0,9.3859,9.3859,9.3718,9.3718,133200.0
2012-04-04 15:00:00,13.25,13.25,13.24,13.25,89600.0,9.3718,9.3718,9.3647,9.3718,89600.0
2012-04-04 15:05:00,13.25,13.26,13.24,13.26,182000.0,9.3718,9.3789,9.3647,9.3789,182000.0
2012-04-04 15:10:00,13.26,13.26,13.25,13.26,224800.0,9.3789,9.3789,9.3718,9.3789,224800.0
2012-04-04 15:15:00,13.26,13.28,13.26,13.27,60800.0,9.3789,9.393,9.3789,9.3859,60800.0
2012-04-04 15:20:00,13.27,13.28,13.26,13.26,120400.0,9.3859,9.393,9.3789,9.3789,120400.0
2012-04-04 15:25:00,13.26,13.26,13.25,13.26,52000.0,9.3789,9.3789,9.3718,9.3789,52000.0
2012-04-04 15:30:00,13.26,13.28,13.25,13.28,213200.0,9.3789,9.393,9.3718,9.393,213200.0
2012-04-04 15:35:00,13.28,13.29,13.26,13.26,265600.0,9.393,9.4001,9.3789,9.3789,265600.0
2012-04-04 15:40:00,13.26,13.27,13.24,13.25,238800.0,9.3789,9.3859,9.3647,9.3718,238800.0
2012-04-04 15:45:00,13.25,13.26,13.25,13.26,198400.0,9.3718,9.3789,9.3718,9.3789,198400.0
2012-04-04 15:50:00,13.26,13.27,13.25,13.26,200800.0,9.3789,9.3859,9.3718,9.3789,200800.0
2012-04-04 15:55:00,13.26,13.26,13.23,13.24,340800.0,9.3789,9.3789,9.3576,9.3647,340800.0
2012-04-05 09:30:00,13.2,13.24,13.18,13.23,76400.0,9.3364,9.3647,9.3223,9.3576,76400.0
2012-04-05 09:35:00,13.23,13.28,13.23,13.28,94400.0,9.3576,9.393,9.3576,9.393,94400.0
2012-04-05 09:40:00,13.28,13.35,13.28,13.34,47200.0,9.393,9.4425,9.393,9.4354,47200.0
2012-04-05 09:45:00,13.35,13.35,13.32,13.33,46000.0,9.4425,9.4425,9.4213,9.4284,46000.0
2012-04-05 09:50:00,13.33,13.34,13.31,13.31,88400.0,9.4284,9.4354,9.4142,9.4142,88400.0
2012-04-05 09:55:00,13.31,13.31,13.29,13.29,72000.0,9.4142,9.4142,9.4001,9.4001,72000.0
2012-04-05 10:00:00,13.29,13.3,13.29,13.3,137200.0,9.4001,9.4071,9.4001,9.4071,137200.0
2012-04-05 10:05:00,13.3,13.31,13.29,13.29,194400.0,9.4071,9.4142,9.4001,9.4001,194400.0
2012-04-05 10:10:00,13.29,13.31,13.27,13.28,123600.0,9.4001,9.4142,9.3859,9.393,123600.0
2012-04-05 10:15:00,13.28,13.28,13.26,13.26,103200.0,9.393,9.393,9.3789,9.3789,103200.0
2012-04-05 10:20:00,13.26,13.28,13.26,13.27,67600.0,9.3789,9.393,9.3789,9.3859,67600.0
2012-04-05 10:25:00,13.26,13.29,13.26,13.27,60400.0,9.3789,9.4001,9.3789,9.3859,60400.0
2012-04-05 10:30:00,13.27,13.28,13.26,13.27,156800.0,9.3859,9.393,9.3789,9.3859,156800.0
2012-04-05 10:35:00,13.26,13.3,13.26,13.3,166400.0,9.3789,9.4071,9.3789,9.4071,166400.0
2012-04-05 10:40:00,13.3,13.33,13.3,13.32,93200.0,9.4071,9.4284,9.4071,9.4213,93200.0
2012-04-05 10:45:00,13.32,13.33,13.29,13.3,98000.0,9.4213,9.4284,9.4001,9.4071,98000.0
2012-04-05 10:50:00,13.3,13.31,13.3,13.31,63600.0,9.4071,9.4142,9.4071,9.4142,63600.0
2012-04-05 10:55:00,13.31,13.33,13.3,13.32,50000.0,9.4142,9.4284,9.4071,9.4213,50000.0
2012-04-05 11:00:00,13.33,13.33,13.31,13.33,86000.0,9.4284,9.4284,9.4142,9.4284,86000.0
2012-04-05 11:05:00,13.33,13.33,13.31,13.31,114000.0,9.4284,9.4284,9.4142,9.4142,114000.0
2012-04-05 11:10:00,13.31,13.32,13.31,13.31,58800.0,9.4142,9.4213,9.4142,9.4142,58800.0
2012-04-05 11:15:00,13.31,13.31,13.29,13.3,113600.0,9.4142,9.4142,9.4001,9.4071,113600.0
2012-04-05 11:20:00,13.31,13.31,13.3,13.3,46000.0,9.4142,9.4142,9.4071,9.4071,46000.0
2012-04-05 11:25:00,13.3,13.3,13.29,13.3,32800.0,9.4071,9.4071,9.4001,9.4071,32800.0
2012-04-05 11:30:00,13.3,13.31,13.29,13.29,47200.0,9.4071,9.4142,9.4001,9.4001,47200.0
2012-04-05 11:35:00,13.29,13.3,13.28,13.28,45200.0,9.4001,9.4071,9.393,9.393,45200.0
2012-04-05 11:40:00,13.28,13.29,13.27,13.27,39600.0,9.393,9.4001,9.3859,9.3859,39600.0
2012-04-05 11:45:00,13.27,13.27,13.26,13.27,53200.0,9.3859,9.3859,9.3789,9.3859,53200.0
2012-04-05 11:50:00,13.27,13.29,13.27,13.28,262000.0,9.3859,9.4001,9.3859,9.393,262000.0
2012-04-05 11:55:00,13.28,13.28,13.27,13.28,75600.0,9.393,9.393,9.3859,9.393,75600.0
2012-04-05 12:00:00,13.28,13.28,13.27,13.27,115600.0,9.393,9.393,9.3859,9.3859,115600.0
2012-04-05 12:05:00,13.27,13.28,13.27,13.27,58800.0,9.3859,9.393,9.3859,9.3859,58800.0
2012-04-05 12:10:00,13.27,13.28,13.26,13.26,71200.0,9.3859,9.393,9.3789,9.3789,71200.0
2012-04-05 12:15:00,13.26,13.28,13.26,13.28,94400.0,9.3789,9.393,9.3789,9.393,94400.0
2012-04-05 12:20:00,13.28,13.31,13.28,13.31,59600.0,9.393,9.4142,9.393,9.4142,59600.0
2012-04-05 12:25:00,13.31,13.31,13.3,13.3,55600.0,9.4142,9.4142,9.4071,9.4071,55600.0
2012-04-05 12:30:00,13.3,13.31,13.29,13.3,92000.0,9.4071,9.4142,9.4001,9.4071,92000.0
2012-04-05 12:35:00,13.3,13.3,13.27,13.28,77600.0,9.4071,9.4071,9.3859,9.393,77600.0
2012-04-05 12:40:00,13.28,13.29,13.27,13.28,173600.0,9.393,9.4001,9.3859,9.393,173600.0
2012-04-05 12:45:00,13.28,13.29,13.28,13.28,64000.0,9.393,9.4001,9.393,9.393,64000.0
2012-04-05 12:50:00,13.28,13.3,13.28,13.3,30800.0,9.393,9.4071,9.393,9.4071,30800.0
2012-04-05 12:55:00,13.29,13.3,13.29,13.3,40800.0,9.4001,9.4071,9.4001,9.4071,40800.0
2012-04-05 13:00:00,13.3,13.31,13.3,13.3,38400.0,9.4071,9.4142,9.4071,9.4071,38400.0
2012-04-05 13:05:00,13.3,13.31,13.3,13.3,29200.0,9.4071,9.4142,9.4071,9.4071,29200.0
2012-04-05 13:10:00,13.3,13.31,13.3,13.3,22400.0,9.4071,9.4142,9.4071,9.4071,22400.0
2012-04-05 13:15:00,13.31,13.31,13.3,13.3,88000.0,9.4142,9.4142,9.4071,9.4071,88000.0
2012-04-05 13:20:00,13.3,13.31,13.29,13.29,38800.0,9.4071,9.4142,9.4001,9.4001,38800.0
2012-04-05 13:25:00,13.3,13.31,13.3,13.31,31600.0,9.4071,9.4142,9.4071,9.4142,31600.0
2012-04-05 13:30:00,13.31,13.31,13.3,13.3,25600.0,9.4142,9.4142,9.4071,9.4071,25600.0
2012-04-05 13:35:00,13.3,13.32,13.3,13.32,57200.0,9.4071,9.4213,9.4071,9.4213,57200.0
2012-04-05 13:40:00,13.32,13.32,13.3,13.31,83600.0,9.4213,9.4213,9.4071,9.4142,83600.0
2012-04-05 13:45:00,13.31,13.31,13.28,13.29,60400.0,9.4142,9.4142,9.393,9.4001,60400.0
2012-04-05 13:50:00,13.29,13.29,13.28,13.29,30400.0,9.4001,9.4001,9.393,9.4001,30400.0
2012-04-05 13:55:00,13.28,13.28,13.25,13.27,102400.0,9.393,9.393,9.3718,9.3859,102400.0
2012-04-05 14:00:00,13.27,13.28,13.27,13.27,44800.0,9.3859,9.393,9.3859,9.3859,44800.0
2012-04-05 14:05:00,13.27,13.28,13.27,13.27,41200.0,9.3859,9.393,9.3859,9.3859,41200.0
2012-04-05 14:10:00,13.28,13.28,13.27,13.28,29200.0,9.393,9.393,9.3859,9.393,29200.0
2012-04-05 14:15:00,13.27,13.29,13.27,13.28,77600.0,9.3859,9.4001,9.3859,9.393,77600.0
2012-04-05 14:20:00,13.28,13.28,13.27,13.27,36400.0,9.393,9.393,9.3859,9.3859,36400.0
2012-04-05 14:25:00,13.27,13.27,13.27,13.27,42400.0,9.3859,9.3859,9.3859,9.3859,42400.0
2012-04-05 14:30:00,13.26,13.26,13.26,13.26,14000.0,9.3789,9.3789,9.3789,9.3789,14000.0
2012-04-05 14:35:00,13.26,13.26,13.25,13.25,38400.0,9.3789,9.3789,9.3718,9.3718,38400.0
2012-04-05 14:40:00,13.25,13.25,13.24,13.25,138800.0,9.3718,9.3718,9.3647,9.3718,138800.0
2012-04-05 14:45:00,13.25,13.25,13.24,13.25,30000.0,9.3718,9.3718,9.3647,9.3718,30000.0
2012-04-05 14:50:00,13.25,13.27,13.25,13.27,40400.0,9.3718,9.3859,9.3718,9.3859,40400.0
2012-04-05 14:55:00,13.27,13.28,13.27,13.27,53600.0,9.3859,9.393,9.3859,9.3859,53600.0
2012-04-05 15:00:00,13.27,13.27,13.26,13.27,56000.0,9.3859,9.3859,9.3789,9.3859,56000.0
2012-04-05 15:05:00,13.26,13.27,13.25,13.25,72800.0,9.3789,9.3859,9.3718,9.3718,72800.0
2012-04-05 15:10:00,13.25,13.25,13.23,13.24,78000.0,9.3718,9.3718,9.3576,9.3647,78000.0
2012-04-05 15:15:00,13.24,13.25,13.23,13.24,59200.0,9.3647,9.3718,9.3576,9.3647,59200.0
2012-04-05 15:20:00,13.24,13.25,13.23,13.24,114000.0,9.3647,9.3718,9.3576,9.3647,114000.0
2012-04-05 15:25:00,13.24,13.25,13.24,13.25,125600.0,9.3647,9.3718,9.3647,9.3718,125600.0
2012-04-05 15:30:00,13.25,13.26,13.25,13.26,74400.0,9.3718,9.3789,9.3718,9.3789,74400.0
2012-04-05 15:35:00,13.26,13.27,13.25,13.25,123200.0,9.3789,9.3859,9.3718,9.3718,123200.0
2012-04-05 15:40:00,13.25,13.25,13.24,13.25,146000.0,9.3718,9.3718,9.3647,9.3718,146000.0
2012-04-05 15:45:00,13.25,13.26,13.24,13.24,152800.0,9.3718,9.3789,9.3647,9.3647,152800.0
2012-04-05 15:50:00,13.24,13.26,13.24,13.25,118000.0,9.3647,9.3789,9.3647,9.3718,118000.0
2012-04-05 15:55:00,13.25,13.26,13.23,13.24,538000.0,9.3718,9.3789,9.3576,9.3647,538000.0
2012-04-09 09:30:00,13.13,13.15,12.97,13.03,400000.0,9.2869,9.3011,9.1737,9.2162,400000.0
2012-04-09 09:35:00,13.03,13.09,13.02,13.07,380400.0,9.2162,9.2586,9.2091,9.2445,380400.0
2012-04-09 09:40:00,13.07,13.08,13.03,13.04,283600.0,9.2445,9.2515,9.2162,9.2232,283600.0
2012-04-09 09:45:00,13.04,13.04,13.0,13.01,154000.0,9.2232,9.2232,9.195,9.202,154000.0
2012-04-09 09:50:00,13.02,13.03,13.0,13.0,486400.0,9.2091,9.2162,9.195,9.195,486400.0
2012-04-09 09:55:00,13.01,13.04,13.0,13.03,102000.0,9.202,9.2232,9.195,9.2162,102000.0
2012-04-09 10:00:00,13.03,13.05,13.02,13.04,150800.0,9.2162,9.2303,9.2091,9.2232,150800.0
2012-04-09 10:05:00,13.04,13.04,13.02,13.02,40000.0,9.2232,9.2232,9.2091,9.2091,40000.0
2012-04-09 10:10:00,13.02,13.02,13.0,13.01,74000.0,9.2091,9.2091,9.195,9.202,74000.0
2012-04-09 10:15:00,13.01,13.02,13.0,13.01,79200.0,9.202,9.2091,9.195,9.202,79200.0
2012-04-09 10:20:00,13.01,13.03,13.01,13.03,77200.0,9.202,9.2162,9.202,9.2162,77200.0
2012-04-09 10:25:00,13.04,13.05,13.03,13.05,78400.0,9.2232,9.2303,9.2162,9.2303,78400.0
2012-04-09 10:30:00,13.05,13.06,13.04,13.04,51200.0,9.2303,9.2374,9.2232,9.2232,51200.0
2012-04-09 10:35:00,13.04,13.04,13.02,13.02,56800.0,9.2232,9.2232,9.2091,9.2091,56800.0
2012-04-09 10:40:00,13.02,13.03,13.01,13.02,47200.0,9.2091,9.2162,9.202,9.2091,47200.0
2012-04-09 10:45:00,13.02,13.03,13.02,13.03,32400.0,9.2091,9.2162,9.2091,9.2162,32400.0
2012-04-09 10:50:00,13.03,13.04,13.03,13.03,71200.0,9.2162,9.2232,9.2162,9.2162,71200.0
2012-04-09 10:55:00,13.03,13.04,13.02,13.03,67600.0,9.2162,9.2232,9.2091,9.2162,67600.0
2012-04-09 11:00:00,13.03,13.03,12.99,13.0,219600.0,9.2162,9.2162,9.1879,9.195,219600.0
2012-04-09 11:05:00,13.0,13.0,12.99,13.0,51200.0,9.195,9.195,9.1879,9.195,51200.0
2012-04-09 11:10:00,13.0,13.0,12.97,12.98,90000.0,9.195,9.195,9.1737,9.1808,90000.0
2012-04-09 11:15:00,12.98,12.99,12.96,12.97,73200.0,9.1808,9.1879,9.1667,9.1737,73200.0
2012-04-09 11:20:00,12.97,12.98,12.96,12.97,70800.0,9.1737,9.1808,9.1667,9.1737,70800.0
2012-04-09 11:25:00,12.97,12.98,12.97,12.97,55200.0,9.1737,9.1808,9.1737,9.1737,55200.0
2012-04-09 11:30:00,12.97,12.98,12.97,12.97,54800.0,9.1737,9.1808,9.1737,9.1737,54800.0
2012-04-09 11:35:00,12.97,12.98,12.96,12.96,78800.0,9.1737,9.1808,9.1667,9.1667,78800.0
2012-04-09 11:40:00,12.96,12.97,12.93,12.94,227200.0,9.1667,9.1737,9.1454,9.1525,227200.0
2012-04-09 11:45:00,12.94,12.96,12.94,12.96,32000.0,9.1525,9.1667,9.1525,9.1667,32000.0
2012-04-09 11:50:00,12.96,12.97,12.96,12.97,66400.0,9.1667,9.1737,9.1667,9.1737,66400.0
2012-04-09 11:55:00,12.97,12.97,12.97,12.97,38400.0,9.1737,9.1737,9.1737,9.1737,38400.0
2012-04-09 12:00:00,12.97,12.98,12.97,12.98,27600.0,9.1737,9.1808,9.1737,9.1808,27600.0
2012-04-09 12:05:00,12.98,12.98,12.97,12.97,43200.0,9.1808,9.1808,9.1737,9.1737,43200.0
2012-04-09 12:10:00,12.97,13.0,12.97,12.99,55600.0,9.1737,9.195,9.1737,9.1879,55600.0
2012-04-09 12:15:00,12.99,13.0,12.98,13.0,45200.0,9.1879,9.195,9.1808,9.195,45200.0
2012-04-09 12:20:00,13.0,13.0,13.0,13.0,23600.0,9.195,9.195,9.195,9.195,23600.0
2012-04-09 12:25:00,13.0,13.0,13.0,13.0,16800.0,9.195,9.195,9.195,9.195,16800.0
2012-04-09 12:30:00,13.0,13.01,13.0,13.01,57200.0,9.195,9.202,9.195,9.202,57200.0
2012-04-09 12:35:00,13.01,13.03,13.01,13.03,68400.0,9.202,9.2162,9.202,9.2162,68400.0
2012-04-09 12:40:00,13.03,13.03,13.01,13.02,42000.0,9.2162,9.2162,9.202,9.2091,42000.0
2012-04-09 12:45:00,13.02,13.03,13.02,13.03,33200.0,9.2091,9.2162,9.2091,9.2162,33200.0
2012-04-09 12:50:00,13.03,13.03,13.01,13.02,34000.0,9.2162,9.2162,9.202,9.2091,34000.0
2012-04-09 12:55:00,13.01,13.02,13.0,13.01,89600.0,9.202,9.2091,9.195,9.202,89600.0
2012-04-09 13:00:00,13.01,13.01,13.01,13.01,65200.0,9.202,9.202,9.202,9.202,65200.0
2012-04-09 13:05:00,13.01,13.01,13.01,13.01,66800.0,9.202,9.202,9.202,9.202,66800.0
2012-04-09 13:10:00,13.01,13.01,13.0,13.01,59200.0,9.202,9.202,9.195,9.202,59200.0
2012-04-09 13:15:00,13.01,13.01,13.0,13.0,50400.0,9.202,9.202,9.195,9.195,50400.0
2012-04-09 13:20:00,13.01,13.01,12.99,13.0,129200.0,9.202,9.202,9.1879,9.195,129200.0
2012-04-09 13:25:00,13.0,13.0,12.99,12.99,90400.0,9.195,9.195,9.1879,9.1879,90400.0
2012-04-09 13:30:00,12.99,12.99,12.99,12.99,82800.0,9.1879,9.1879,9.1879,9.1879,82800.0
2012-04-09 13:35:00,12.99,13.0,12.98,12.99,180800.0,9.1879,9.195,9.1808,9.1879,180800.0
2012-04-09 13:40:00,12.99,12.99,12.97,12.97,177600.0,9.1879,9.1879,9.1737,9.1737,177600.0
2012-04-09 13:45:00,12.97,12.98,12.97,12.97,70400.0,9.1737,9.1808,9.1737,9.1737,70400.0
2012-04-09 13:50:00,12.97,12.98,12.97,12.98,154800.0,9.1737,9.1808,9.1737,9.1808,154800.0
2012-04-09 13:55:00,12.98,12.99,12.97,12.99,108800.0,9.1808,9.1879,9.1737,9.1879,108800.0
2012-04-09 14:00:00,12.99,12.99,12.97,12.98,128800.0,9.1879,9.1879,9.1737,9.1808,128800.0
2012-04-09 14:05:00,12.98,12.98,12.98,12.98,74000.0,9.1808,9.1808,9.1808,9.1808,74000.0
2012-04-09 14:10:00,12.98,12.98,12.97,12.97,84000.0,9.1808,9.1808,9.1737,9.1737,84000.0
2012-04-09 14:15:00,12.97,12.98,12.97,12.97,186800.0,9.1737,9.1808,9.1737,9.1737,186800.0
2012-04-09 14:20:00,12.97,12.98,12.97,12.98,169600.0,9.1737,9.1808,9.1737,9.1808,169600.0
2012-04-09 14:25:00,12.97,12.98,12.97,12.97,71200.0,9.1737,9.1808,9.1737,9.1737,71200.0
2012-04-09 14:30:00,12.97,12.98,12.97,12.97,208400.0,9.1737,9.1808,9.1737,9.1737,208400.0
2012-04-09 14:35:00,12.97,12.99,12.97,12.99,176800.0,9.1737,9.1879,9.1737,9.1879,176800.0
2012-04-09 14:40:00,12.99,12.99,12.97,12.97,94800.0,9.1879,9.1879,9.1737,9.1737,94800.0
2012-04-09 14:45:00,12.97,12.98,12.97,12.97,114800.0,9.1737,9.1808,9.1737,9.1737,114800.0
2012-04-09 14:50:00,12.98,12.98,12.97,12.98,243200.0,9.1808,9.1808,9.1737,9.1808,243200.0
2012-04-09 14:55:00,12.98,12.99,12.97,12.97,290000.0,9.1808,9.1879,9.1737,9.1737,290000.0
2012-04-09 15:00:00,12.98,12.98,12.97,12.97,99600.0,9.1808,9.1808,9.1737,9.1737,99600.0
2012-04-09 15:05:00,12.97,12.98,12.97,12.97,149600.0,9.1737,9.1808,9.1737,9.1737,149600.0
2012-04-09 15:10:00,12.97,12.98,12.97,12.98,135200.0,9.1737,9.1808,9.1737,9.1808,135200.0
2012-04-09 15:15:00,12.98,12.98,12.97,12.97,208000.0,9.1808,9.1808,9.1737,9.1737,208000.0
2012-04-09 15:20:00,12.97,12.97,12.96,12.96,211600.0,9.1737,9.1737,9.1667,9.1667,211600.0
2012-04-09 15:25:00,12.96,12.96,12.95,12.95,265200.0,9.1667,9.1667,9.1596,9.1596,265200.0
2012-04-09 15:30:00,12.95,12.95,12.93,12.94,231200.0,9.1596,9.1596,9.1454,9.1525,231200.0
2012-04-09 15:35:00,12.94,12.95,12.91,12.91,502800.0,9.1525,9.1596,9.1313,9.1313,502800.0
2012-04-09 15:40:00,12.92,12.92,12.9,12.9,297600.0,9.1384,9.1384,9.1242,9.1242,297600.0
2012-04-09 15:45:00,12.9,12.9,12.88,12.89,409200.0,9.1242,9.1242,9.1101,9.1172,409200.0
2012-04-09 15:50:00,12.89,12.9,12.89,12.9,356000.0,9.1172,9.1242,9.1172,9.1242,356000.0
2012-04-09 15:55:00,12.9,12.91,12.9,12.9,510400.0,9.1242,9.1313,9.1242,9.1242,510400.0
2012-04-10 09:30:00,12.88,12.88,12.59,12.67,1093200.0,9.1101,9.1101,8.905,8.9615,1093200.0
2012-04-10 09:35:00,12.68,12.71,12.67,12.69,357600.0,8.9686,8.9898,8.9615,8.9757,357600.0
2012-04-10 09:40:00,12.69,12.71,12.62,12.63,291200.0,8.9757,8.9898,8.9262,8.9333,291200.0
2012-04-10 09:45:00,12.63,12.68,12.63,12.67,306400.0,8.9333,8.9686,8.9333,8.9615,306400.0
2012-04-10 09:50:00,12.67,12.7,12.66,12.66,333200.0,8.9615,8.9828,8.9545,8.9545,333200.0
2012-04-10 09:55:00,12.66,12.66,12.63,12.63,342400.0,8.9545,8.9545,8.9333,8.9333,342400.0
2012-04-10 10:00:00,12.63,12.65,12.57,12.57,360400.0,8.9333,8.9474,8.8908,8.8908,360400.0
2012-04-10 10:05:00,12.57,12.59,12.56,12.56,246800.0,8.8908,8.905,8.8837,8.8837,246800.0
2012-04-10 10:10:00,12.56,12.56,12.54,12.54,350800.0,8.8837,8.8837,8.8696,8.8696,350800.0
2012-04-10 10:15:00,12.54,12.54,12.45,12.46,982400.0,8.8696,8.8696,8.8059,8.813,982400.0
2012-04-10 10:20:00,12.45,12.47,12.45,12.46,546800.0,8.8059,8.8201,8.8059,8.813,546800.0
2012-04-10 10:25:00,12.46,12.49,12.45,12.48,382400.0,8.813,8.8342,8.8059,8.8272,382400.0
2012-04-10 10:30:00,12.49,12.49,12.48,12.49,435200.0,8.8342,8.8342,8.8272,8.8342,435200.0
2012-04-10 10:35:00,12.49,12.5,12.48,12.48,259600.0,8.8342,8.8413,8.8272,8.8272,259600.0
2012-04-10 10:40:00,12.49,12.5,12.48,12.5,181600.0,8.8342,8.8413,8.8272,8.8413,181600.0
2012-04-10 10:45:00,12.5,12.5,12.48,12.49,235600.0,8.8413,8.8413,8.8272,8.8342,235600.0
2012-04-10 10:50:00,12.49,12.5,12.48,12.49,230000.0,8.8342,8.8413,8.8272,8.8342,230000.0
2012-04-10 10:55:00,12.49,12.49,12.42,12.45,343600.0,8.8342,8.8342,8.7847,8.8059,343600.0
2012-04-10 11:00:00,12.45,12.48,12.45,12.46,229600.0,8.8059,8.8272,8.8059,8.813,229600.0
2012-04-10 11:05:00,12.46,12.46,12.42,12.44,217600.0,8.813,8.813,8.7847,8.7989,217600.0
2012-04-10 11:10:00,12.44,12.45,12.41,12.42,175600.0,8.7989,8.8059,8.7776,8.7847,175600.0
2012-04-10 11:15:00,12.42,12.44,12.42,12.43,305600.0,8.7847,8.7989,8.7847,8.7918,305600.0
2012-04-10 11:20:00,12.43,12.44,12.42,12.44,246800.0,8.7918,8.7989,8.7847,8.7989,246800.0
2012-04-10 11:25:00,12.44,12.45,12.43,12.43,178400.0,8.7989,8.8059,8.7918,8.7918,178400.0
2012-04-10 11:30:00,12.43,12.45,12.42,12.43,252400.0,8.7918,8.8059,8.7847,8.7918,252400.0
2012-04-10 11:35:00,12.43,12.46,12.43,12.45,298400.0,8.7918,8.813,8.7918,8.8059,298400.0
2012-04-10 11:40:00,12.45,12.47,12.45,12.45,138400.0,8.8059,8.8201,8.8059,8.8059,138400.0
2012-04-10 11:45:00,12.45,12.47,12.44,12.44,195200.0,8.8059,8.8201,8.7989,8.7989,195200.0
2012-04-10 11:50:00,12.44,12.44,12.3,12.3,672000.0,8.7989,8.7989,8.6998,8.6998,672000.0
2012-04-10 11:55:00,12.3,12.31,12.29,12.3,231600.0,8.6998,8.7069,8.6928,8.6998,231600.0
2012-04-10 12:00:00,12.3,12.37,12.3,12.37,278400.0,8.6998,8.7494,8.6998,8.7494,278400.0
2012-04-10 12:05:00,12.37,12.37,12.31,12.32,380800.0,8.7494,8.7494,8.7069,8.714,380800.0
2012-04-10 12:10:00,12.32,12.33,12.27,12.27,298800.0,8.714,8.7211,8.6786,8.6786,298800.0
2012-04-10 12:15:00,12.27,12.32,12.27,12.31,229600.0,8.6786,8.714,8.6786,8.7069,229600.0
2012-04-10 12:20:00,12.31,12.33,12.3,12.31,263600.0,8.7069,8.7211,8.6998,8.7069,263600.0
2012-04-10 12:25:00,12.31,12.37,12.31,12.36,378800.0,8.7069,8.7494,8.7069,8.7423,378800.0
2012-04-10 12:30:00,12.36,12.37,12.35,12.37,312400.0,8.7423,8.7494,8.7352,8.7494,312400.0
2012-04-10 12:35:00,12.37,12.37,12.36,12.36,136800.0,8.7494,8.7494,8.7423,8.7423,136800.0
2012-04-10 12:40:00,12.36,12.37,12.35,12.37,162000.0,8.7423,8.7494,8.7352,8.7494,162000.0
2012-04-10 12:45:00,12.37,12.37,12.34,12.34,340800.0,8.7494,8.7494,8.7281,8.7281,340800.0
2012-04-10 12:50:00,12.34,12.35,12.31,12.33,302800.0,8.7281,8.7352,8.7069,8.7211,302800.0
2012-04-10 12:55:00,12.33,12.34,12.33,12.34,85200.0,8.7211,8.7281,8.7211,8.7281,85200.0
2012-04-10 13:00:00,12.34,12.34,12.31,12.32,147200.0,8.7281,8.7281,8.7069,8.714,147200.0
2012-04-10 13:05:00,12.32,12.33,12.29,12.29,118400.0,8.714,8.7211,8.6928,8.6928,118400.0
2012-04-10 13:10:00,12.29,12.29,12.28,12.29,122400.0,8.6928,8.6928,8.6857,8.6928,122400.0
2012-04-10 13:15:00,12.29,12.29,12.24,12.25,422400.0,8.6928,8.6928,8.6574,8.6645,422400.0
2012-04-10 13:20:00,12.25,12.29,12.24,12.29,223200.0,8.6645,8.6928,8.6574,8.6928,223200.0
2012-04-10 13:25:00,12.29,12.3,12.29,12.3,82400.0,8.6928,8.6998,8.6928,8.6998,82400.0
2012-04-10 13:30:00,12.3,12.33,12.3,12.33,374000.0,8.6998,8.7211,8.6998,8.7211,374000.0
2012-04-10 13:35:00,12.32,12.35,12.32,12.33,188000.0,8.714,8.7352,8.714,8.7211,188000.0
2012-04-10 13:40:00,12.33,12.35,12.33,12.34,143600.0,8.7211,8.7352,8.7211,8.7281,143600.0
2012-04-10 13:45:00,12.34,12.36,12.34,12.35,92800.0,8.7281,8.7423,8.7281,8.7352,92800.0
2012-04-10 13:50:00,12.35,12.36,12.34,12.36,120000.0,8.7352,8.7423,8.7281,8.7423,120000.0
2012-04-10 13:55:00,12.36,12.37,12.34,12.34,200000.0,8.7423,8.7494,8.7281,8.7281,200000.0
2012-04-10 14:00:00,12.34,12.36,12.34,12.35,121600.0,8.7281,8.7423,8.7281,8.7352,121600.0
2012-04-10 14:05:00,12.35,12.36,12.34,12.35,168400.0,8.7352,8.7423,8.7281,8.7352,168400.0
2012-04-10 14:10:00,12.35,12.36,12.35,12.35,113600.0,8.7352,8.7423,8.7352,8.7352,113600.0
2012-04-10 14:15:00,12.35,12.35,12.33,12.34,202800.0,8.7352,8.7352,8.7211,8.7281,202800.0
2012-04-10 14:20:00,12.34,12.35,12.34,12.34,151600.0,8.7281,8.7352,8.7281,8.7281,151600.0
2012-04-10 14:25:00,12.34,12.35,12.33,12.35,144000.0,8.7281,8.7352,8.7211,8.7352,144000.0
2012-04-10 14:30:00,12.35,12.36,12.32,12.33,308000.0,8.7352,8.7423,8.714,8.7211,308000.0
2012-04-10 14:35:00,12.33,12.34,12.31,12.31,254000.0,8.7211,8.7281,8.7069,8.7069,254000.0
2012-04-10 14:40:00,12.31,12.35,12.31,12.34,197600.0,8.7069,8.7352,8.7069,8.7281,197600.0
2012-04-10 14:45:00,12.34,12.35,12.34,12.35,70800.0,8.7281,8.7352,8.7281,8.7352,70800.0
2012-04-10 14:50:00,12.35,12.35,12.34,12.35,138000.0,8.7352,8.7352,8.7281,8.7352,138000.0
2012-04-10 14:55:00,12.35,12.35,12.33,12.34,166000.0,8.7352,8.7352,8.7211,8.7281,166000.0
2012-04-10 15:00:00,12.34,12.34,12.31,12.31,189200.0,8.7281,8.7281,8.7069,8.7069,189200.0
2012-04-10 15:05:00,12.31,12.31,12.28,12.28,175200.0,8.7069,8.7069,8.6857,8.6857,175200.0
2012-04-10 15:10:00,12.28,12.29,12.28,12.28,247200.0,8.6857,8.6928,8.6857,8.6857,247200.0
2012-04-10 15:15:00,12.28,12.28,12.24,12.24,565600.0,8.6857,8.6857,8.6574,8.6574,565600.0
2012-04-10 15:20:00,12.25,12.26,12.24,12.26,326400.0,8.6645,8.6716,8.6574,8.6716,326400.0
2012-04-10 15:25:00,12.26,12.28,12.25,12.26,399200.0,8.6716,8.6857,8.6645,8.6716,399200.0
2012-04-10 15:30:00,12.26,12.27,12.26,12.26,399600.0,8.6716,8.6786,8.6716,8.6716,399600.0
2012-04-10 15:35:00,12.26,12.27,12.26,12.27,339200.0,8.6716,8.6786,8.6716,8.6786,339200.0
2012-04-10 15:40:00,12.27,12.28,12.24,12.25,531200.0,8.6786,8.6857,8.6574,8.6645,531200.0
2012-04-10 15:45:00,12.25,12.25,12.24,12.24,448800.0,8.6645,8.6645,8.6574,8.6574,448800.0
2012-04-10 15:50:00,12.24,12.24,12.21,12.22,1102000.0,8.6574,8.6574,8.6362,8.6433,1102000.0
2012-04-10 15:55:00,12.22,12.24,12.21,12.22,1055600.0,8.6433,8.6574,8.6362,8.6433,1055600.0
2012-04-11 09:30:00,12.39,12.52,12.38,12.49,472400.0,8.7635,8.8555,8.7564,8.8342,472400.0
2012-04-11 09:35:00,12.49,12.49,12.35,12.36,314800.0,8.8342,8.8342,8.7352,8.7423,314800.0
2012-04-11 09:40:00,12.36,12.42,12.32,12.4,559200.0,8.7423,8.7847,8.714,8.7706,559200.0
2012-04-11 09:45:00,12.4,12.44,12.38,12.4,355200.0,8.7706,8.7989,8.7564,8.7706,355200.0
2012-04-11 09:50:00,12.4,12.4,12.36,12.36,276800.0,8.7706,8.7706,8.7423,8.7423,276800.0
2012-04-11 09:55:00,12.37,12.39,12.36,12.37,138800.0,8.7494,8.7635,8.7423,8.7494,138800.0
2012-04-11 10:00:00,12.37,12.39,12.34,12.34,328400.0,8.7494,8.7635,8.7281,8.7281,328400.0
2012-04-11 10:05:00,12.34,12.38,12.34,12.36,211600.0,8.7281,8.7564,8.7281,8.7423,211600.0
2012-04-11 10:10:00,12.36,12.38,12.36,12.38,177200.0,8.7423,8.7564,8.7423,8.7564,177200.0
2012-04-11 10:15:00,12.38,12.4,12.34,12.37,206000.0,8.7564,8.7706,8.7281,8.7494,206000.0
2012-04-11 10:20:00,12.37,12.37,12.33,12.35,153600.0,8.7494,8.7494,8.7211,8.7352,153600.0
2012-04-11 10:25:00,12.35,12.37,12.33,12.33,187600.0,8.7352,8.7494,8.7211,8.7211,187600.0
2012-04-11 10:30:00,12.33,12.38,12.33,12.38,165200.0,8.7211,8.7564,8.7211,8.7564,165200.0
2012-04-11 10:35:00,12.38,12.38,12.34,12.36,284800.0,8.7564,8.7564,8.7281,8.7423,284800.0
2012-04-11 10:40:00,12.36,12.37,12.31,12.34,177600.0,8.7423,8.7494,8.7069,8.7281,177600.0
2012-04-11 10:45:00,12.34,12.35,12.33,12.35,234400.0,8.7281,8.7352,8.7211,8.7352,234400.0
2012-04-11 10:50:00,12.35,12.37,12.35,12.35,141200.0,8.7352,8.7494,8.7352,8.7352,141200.0
2012-04-11 10:55:00,12.36,12.37,12.34,12.37,137600.0,8.7423,8.7494,8.7281,8.7494,137600.0
2012-04-11 11:00:00,12.37,12.37,12.35,12.35,107200.0,8.7494,8.7494,8.7352,8.7352,107200.0
2012-04-11 11:05:00,12.35,12.36,12.33,12.34,169200.0,8.7352,8.7423,8.7211,8.7281,169200.0
2012-04-11 11:10:00,12.33,12.35,12.33,12.34,104400.0,8.7211,8.7352,8.7211,8.7281,104400.0
2012-04-11 11:15:00,12.34,12.34,12.32,12.34,88400.0,8.7281,8.7281,8.714,8.7281,88400.0
2012-04-11 11:20:00,12.34,12.34,12.33,12.34,65600.0,8.7281,8.7281,8.7211,8.7281,65600.0
2012-04-11 11:25:00,12.34,12.34,12.3,12.3,116000.0,8.7281,8.7281,8.6998,8.6998,116000.0
2012-04-11 11:30:00,12.31,12.34,12.31,12.33,95200.0,8.7069,8.7281,8.7069,8.7211,95200.0
2012-04-11 11:35:00,12.33,12.35,12.33,12.33,104000.0,8.7211,8.7352,8.7211,8.7211,104000.0
2012-04-11 11:40:00,12.33,12.33,12.3,12.3,60000.0,8.7211,8.7211,8.6998,8.6998,60000.0
2012-04-11 11:45:00,12.3,12.33,12.3,12.3,113600.0,8.6998,8.7211,8.6998,8.6998,113600.0
2012-04-11 11:50:00,12.31,12.34,12.31,12.33,81200.0,8.7069,8.7281,8.7069,8.7211,81200.0
2012-04-11 11:55:00,12.33,12.34,12.33,12.34,47600.0,8.7211,8.7281,8.7211,8.7281,47600.0
2012-04-11 12:00:00,12.34,12.34,12.33,12.33,62800.0,8.7281,8.7281,8.7211,8.7211,62800.0
2012-04-11 12:05:00,12.33,12.33,12.31,12.31,94000.0,8.7211,8.7211,8.7069,8.7069,94000.0
2012-04-11 12:10:00,12.31,12.33,12.31,12.33,72000.0,8.7069,8.7211,8.7069,8.7211,72000.0
2012-04-11 12:15:00,12.33,12.33,12.31,12.32,64800.0,8.7211,8.7211,8.7069,8.714,64800.0
2012-04-11 12:20:00,12.32,12.34,12.32,12.32,116400.0,8.714,8.7281,8.714,8.714,116400.0
2012-04-11 12:25:00,12.32,12.35,12.32,12.35,64400.0,8.714,8.7352,8.714,8.7352,64400.0
2012-04-11 12:30:00,12.35,12.35,12.35,12.35,99200.0,8.7352,8.7352,8.7352,8.7352,99200.0
2012-04-11 12:35:00,12.35,12.35,12.31,12.33,606000.0,8.7352,8.7352,8.7069,8.7211,606000.0
2012-04-11 12:40:00,12.33,12.36,12.33,12.36,107200.0,8.7211,8.7423,8.7211,8.7423,107200.0
2012-04-11 12:45:00,12.36,12.37,12.35,12.35,141600.0,8.7423,8.7494,8.7352,8.7352,141600.0
2012-04-11 12:50:00,12.35,12.37,12.35,12.35,66800.0,8.7352,8.7494,8.7352,8.7352,66800.0
2012-04-11 12:55:00,12.36,12.37,12.35,12.36,85600.0,8.7423,8.7494,8.7352,8.7423,85600.0
2012-04-11 13:00:00,12.36,12.36,12.35,12.36,105600.0,8.7423,8.7423,8.7352,8.7423,105600.0
2012-04-11 13:05:00,12.36,12.37,12.36,12.37,86800.0,8.7423,8.7494,8.7423,8.7494,86800.0
2012-04-11 13:10:00,12.37,12.37,12.34,12.34,75200.0,8.7494,8.7494,8.7281,8.7281,75200.0
2012-04-11 13:15:00,12.35,12.36,12.35,12.36,79200.0,8.7352,8.7423,8.7352,8.7423,79200.0
2012-04-11 13:20:00,12.36,12.37,12.34,12.35,124000.0,8.7423,8.7494,8.7281,8.7352,124000.0
2012-04-11 13:25:00,12.35,12.36,12.34,12.36,100800.0,8.7352,8.7423,8.7281,8.7423,100800.0
2012-04-11 13:30:00,12.36,12.37,12.34,12.35,86000.0,8.7423,8.7494,8.7281,8.7352,86000.0
2012-04-11 13:35:00,12.35,12.37,12.35,12.36,67200.0,8.7352,8.7494,8.7352,8.7423,67200.0
2012-04-11 13:40:00,12.36,12.36,12.34,12.35,162800.0,8.7423,8.7423,8.7281,8.7352,162800.0
2012-04-11 13:45:00,12.35,12.36,12.35,12.36,70400.0,8.7352,8.7423,8.7352,8.7423,70400.0
2012-04-11 13:50:00,12.36,12.37,12.35,12.36,97600.0,8.7423,8.7494,8.7352,8.7423,97600.0
2012-04-11 13:55:00,12.36,12.36,12.36,12.36,48800.0,8.7423,8.7423,8.7423,8.7423,48800.0
2012-04-11 14:00:00,12.36,12.37,12.34,12.35,171200.0,8.7423,8.7494,8.7281,8.7352,171200.0
2012-04-11 14:05:00,12.35,12.36,12.34,12.35,128400.0,8.7352,8.7423,8.7281,8.7352,128400.0
2012-04-11 14:10:00,12.36,12.37,12.35,12.37,114400.0,8.7423,8.7494,8.7352,8.7494,114400.0
2012-04-11 14:15:00,12.37,12.38,12.36,12.36,608000.0,8.7494,8.7564,8.7423,8.7423,608000.0
2012-04-11 14:20:00,12.36,12.37,12.34,12.35,370800.0,8.7423,8.7494,8.7281,8.7352,370800.0
2012-04-11 14:25:00,12.35,12.37,12.35,12.37,92800.0,8.7352,8.7494,8.7352,8.7494,92800.0
2012-04-11 14:30:00,12.37,12.37,12.34,12.35,315200.0,8.7494,8.7494,8.7281,8.7352,315200.0
2012-04-11 14:35:00,12.35,12.38,12.35,12.37,122000.0,8.7352,8.7564,8.7352,8.7494,122000.0
2012-04-11 14:40:00,12.37,12.38,12.36,12.37,114000.0,8.7494,8.7564,8.7423,8.7494,114000.0
2012-04-11 14:45:00,12.37,12.38,12.36,12.38,195200.0,8.7494,8.7564,8.7423,8.7564,195200.0
2012-04-11 14:50:00,12.38,12.39,12.37,12.38,86000.0,8.7564,8.7635,8.7494,8.7564,86000.0
2012-04-11 14:55:00,12.38,12.39,12.37,12.37,238800.0,8.7564,8.7635,8.7494,8.7494,238800.0
2012-04-11 15:00:00,12.37,12.39,12.37,12.39,158400.0,8.7494,8.7635,8.7494,8.7635,158400.0
2012-04-11 15:05:00,12.39,12.39,12.37,12.38,526000.0,8.7635,8.7635,8.7494,8.7564,526000.0
2012-04-11 15:10:00,12.38,12.38,12.35,12.37,174000.0,8.7564,8.7564,8.7352,8.7494,174000.0
2012-04-11 15:15:00,12.36,12.38,12.36,12.38,98000.0,8.7423,8.7564,8.7423,8.7564,98000.0
2012-04-11 15:20:00,12.38,12.39,12.37,12.38,331600.0,8.7564,8.7635,8.7494,8.7564,331600.0
2012-04-11 15:25:00,12.38,12.4,12.38,12.4,297600.0,8.7564,8.7706,8.7564,8.7706,297600.0
2012-04-11 15:30:00,12.4,12.41,12.39,12.4,288000.0,8.7706,8.7776,8.7635,8.7706,288000.0
2012-04-11 15:35:00,12.4,12.4,12.37,12.38,383200.0,8.7706,8.7706,8.7494,8.7564,383200.0
2012-04-11 15:40:00,12.38,12.4,12.37,12.38,422800.0,8.7564,8.7706,8.7494,8.7564,422800.0
2012-04-11 15:45:00,12.38,12.41,12.37,12.4,692000.0,8.7564,8.7776,8.7494,8.7706,692000.0
2012-04-11 15:50:00,12.4,12.44,12.4,12.42,875600.0,8.7706,8.7989,8.7706,8.7847,875600.0
2012-04-11 15:55:00,12.42,12.43,12.4,12.4,788800.0,8.7847,8.7918,8.7706,8.7706,788800.0
2012-04-12 09:30:00,12.13,12.25,12.02,12.12,1173600.0,8.5796,8.6645,8.5018,8.5725,1173600.0
2012-04-12 09:35:00,12.12,12.3,12.12,12.22,743600.0,8.5725,8.6998,8.5725,8.6433,743600.0
2012-04-12 09:40:00,12.21,12.24,12.17,12.2,454800.0,8.6362,8.6574,8.6079,8.6291,454800.0
2012-04-12 09:45:00,12.21,12.37,12.21,12.33,499200.0,8.6362,8.7494,8.6362,8.7211,499200.0
2012-04-12 09:50:00,12.33,12.34,12.23,12.24,394400.0,8.7211,8.7281,8.6503,8.6574,394400.0
2012-04-12 09:55:00,12.24,12.26,12.15,12.18,274400.0,8.6574,8.6716,8.5937,8.615,274400.0
2012-04-12 10:00:00,12.18,12.22,12.14,12.21,496400.0,8.615,8.6433,8.5867,8.6362,496400.0
2012-04-12 10:05:00,12.21,12.22,12.16,12.16,377200.0,8.6362,8.6433,8.6008,8.6008,377200.0
2012-04-12 10:10:00,12.16,12.16,12.08,12.11,766000.0,8.6008,8.6008,8.5442,8.5655,766000.0
2012-04-12 10:15:00,12.11,12.13,12.05,12.05,531200.0,8.5655,8.5796,8.523,8.523,531200.0
2012-04-12 10:20:00,12.05,12.1,12.05,12.07,236800.0,8.523,8.5584,8.523,8.5372,236800.0
2012-04-12 10:25:00,12.07,12.09,12.06,12.06,190400.0,8.5372,8.5513,8.5301,8.5301,190400.0
2012-04-12 10:30:00,12.06,12.07,12.02,12.02,258000.0,8.5301,8.5372,8.5018,8.5018,258000.0
2012-04-12 10:35:00,12.02,12.03,11.93,11.97,846400.0,8.5018,8.5089,8.4381,8.4664,846400.0
2012-04-12 10:40:00,11.97,12.04,11.97,12.01,418800.0,8.4664,8.5159,8.4664,8.4947,418800.0
2012-04-12 10:45:00,12.01,12.04,11.96,12.04,427200.0,8.4947,8.5159,8.4594,8.5159,427200.0
2012-04-12 10:50:00,12.04,12.07,12.01,12.05,338800.0,8.5159,8.5372,8.4947,8.523,338800.0
2012-04-12 10:55:00,12.06,12.09,12.05,12.07,260000.0,8.5301,8.5513,8.523,8.5372,260000.0
2012-04-12 11:00:00,12.07,12.12,12.06,12.12,378000.0,8.5372,8.5725,8.5301,8.5725,378000.0
2012-04-12 11:05:00,12.12,12.12,12.08,12.1,374800.0,8.5725,8.5725,8.5442,8.5584,374800.0
2012-04-12 11:10:00,12.11,12.11,12.06,12.1,218800.0,8.5655,8.5655,8.5301,8.5584,218800.0
2012-04-12 11:15:00,12.1,12.12,12.09,12.11,209600.0,8.5584,8.5725,8.5513,8.5655,209600.0
2012-04-12 11:20:00,12.11,12.11,12.06,12.09,368000.0,8.5655,8.5655,8.5301,8.5513,368000.0
2012-04-12 11:25:00,12.09,12.1,12.08,12.1,159200.0,8.5513,8.5584,8.5442,8.5584,159200.0
2012-04-12 11:30:00,12.1,12.11,12.09,12.11,164000.0,8.5584,8.5655,8.5513,8.5655,164000.0
2012-04-12 11:35:00,12.11,12.11,12.1,12.11,90000.0,8.5655,8.5655,8.5584,8.5655,90000.0
2012-04-12 11:40:00,12.11,12.18,12.11,12.15,350000.0,8.5655,8.615,8.5655,8.5937,350000.0
2012-04-12 11:45:00,12.15,12.17,12.15,12.15,150800.0,8.5937,8.6079,8.5937,8.5937,150800.0
2012-04-12 11:50:00,12.15,12.17,12.15,12.15,176000.0,8.5937,8.6079,8.5937,8.5937,176000.0
2012-04-12 11:55:00,12.16,12.18,12.15,12.18,224400.0,8.6008,8.615,8.5937,8.615,224400.0
2012-04-12 12:00:00,12.18,12.18,12.15,12.15,195200.0,8.615,8.615,8.5937,8.5937,195200.0
2012-04-12 12:05:00,12.15,12.15,12.13,12.13,213600.0,8.5937,8.5937,8.5796,8.5796,213600.0
2012-04-12 12:10:00,12.13,12.17,12.13,12.13,175200.0,8.5796,8.6079,8.5796,8.5796,175200.0
2012-04-12 12:15:00,12.12,12.13,12.1,12.12,171200.0,8.5725,8.5796,8.5584,8.5725,171200.0
2012-04-12 12:20:00,12.12,12.13,12.12,12.12,88000.0,8.5725,8.5796,8.5725,8.5725,88000.0
2012-04-12 12:25:00,12.12,12.17,12.12,12.14,134800.0,8.5725,8.6079,8.5725,8.5867,134800.0
2012-04-12 12:30:00,12.14,12.16,12.12,12.15,598000.0,8.5867,8.6008,8.5725,8.5937,598000.0
2012-04-12 12:35:00,12.15,12.24,12.15,12.23,282400.0,8.5937,8.6574,8.5937,8.6503,282400.0
2012-04-12 12:40:00,12.24,12.24,12.22,12.22,289600.0,8.6574,8.6574,8.6433,8.6433,289600.0
2012-04-12 12:45:00,12.21,12.22,12.21,12.22,360800.0,8.6362,8.6433,8.6362,8.6433,360800.0
2012-04-12 12:50:00,12.22,12.22,12.2,12.2,594000.0,8.6433,8.6433,8.6291,8.6291,594000.0
2012-04-12 12:55:00,12.2,12.22,12.19,12.2,113200.0,8.6291,8.6433,8.622,8.6291,113200.0
2012-04-12 13:00:00,12.2,12.24,12.18,12.22,302400.0,8.6291,8.6574,8.615,8.6433,302400.0
2012-04-12 13:05:00,12.22,12.23,12.19,12.22,222800.0,8.6433,8.6503,8.622,8.6433,222800.0
2012-04-12 13:10:00,12.22,12.28,12.22,12.26,174800.0,8.6433,8.6857,8.6433,8.6716,174800.0
2012-04-12 13:15:00,12.26,12.31,12.26,12.26,318000.0,8.6716,8.7069,8.6716,8.6716,318000.0
2012-04-12 13:20:00,12.26,12.27,12.24,12.27,168000.0,8.6716,8.6786,8.6574,8.6786,168000.0
2012-04-12 13:25:00,12.28,12.28,12.25,12.26,275600.0,8.6857,8.6857,8.6645,8.6716,275600.0
2012-04-12 13:30:00,12.26,12.26,12.22,12.22,278400.0,8.6716,8.6716,8.6433,8.6433,278400.0
2012-04-12 13:35:00,12.22,12.25,12.22,12.24,86800.0,8.6433,8.6645,8.6433,8.6574,86800.0
2012-04-12 13:40:00,12.24,12.24,12.22,12.24,97200.0,8.6574,8.6574,8.6433,8.6574,97200.0
2012-04-12 13:45:00,12.24,12.25,12.24,12.24,64800.0,8.6574,8.6645,8.6574,8.6574,64800.0
2012-04-12 13:50:00,12.24,12.26,12.22,12.26,94400.0,8.6574,8.6716,8.6433,8.6716,94400.0
2012-04-12 13:55:00,12.25,12.27,12.22,12.23,268400.0,8.6645,8.6786,8.6433,8.6503,268400.0
2012-04-12 14:00:00,12.23,12.24,12.19,12.19,128000.0,8.6503,8.6574,8.622,8.622,128000.0
2012-04-12 14:05:00,12.19,12.22,12.17,12.22,282000.0,8.622,8.6433,8.6079,8.6433,282000.0
2012-04-12 14:10:00,12.22,12.22,12.17,12.17,136000.0,8.6433,8.6433,8.6079,8.6079,136000.0
2012-04-12 14:15:00,12.17,12.19,12.17,12.17,157600.0,8.6079,8.622,8.6079,8.6079,157600.0
2012-04-12 14:20:00,12.17,12.22,12.16,12.21,288400.0,8.6079,8.6433,8.6008,8.6362,288400.0
2012-04-12 14:25:00,12.21,12.22,12.2,12.21,150400.0,8.6362,8.6433,8.6291,8.6362,150400.0
2012-04-12 14:30:00,12.22,12.22,12.2,12.21,133200.0,8.6433,8.6433,8.6291,8.6362,133200.0
2012-04-12 14:35:00,12.2,12.21,12.18,12.19,78800.0,8.6291,8.6362,8.615,8.622,78800.0
2012-04-12 14:40:00,12.19,12.21,12.19,12.2,95200.0,8.622,8.6362,8.622,8.6291,95200.0
2012-04-12 14:45:00,12.2,12.2,12.16,12.17,168400.0,8.6291,8.6291,8.6008,8.6079,168400.0
2012-04-12 14:50:00,12.17,12.19,12.16,12.18,87200.0,8.6079,8.622,8.6008,8.615,87200.0
2012-04-12 14:55:00,12.18,12.19,12.18,12.18,135600.0,8.615,8.622,8.615,8.615,135600.0
2012-04-12 15:00:00,12.18,12.19,12.17,12.19,314000.0,8.615,8.622,8.6079,8.622,314000.0
2012-04-12 15:05:00,12.19,12.19,12.18,12.18,126000.0,8.622,8.622,8.615,8.615,126000.0
2012-04-12 15:10:00,12.18,12.2,12.18,12.19,166000.0,8.615,8.6291,8.615,8.622,166000.0
2012-04-12 15:15:00,12.19,12.21,12.19,12.2,597600.0,8.622,8.6362,8.622,8.6291,597600.0
2012-04-12 15:20:00,12.2,12.21,12.18,12.19,365200.0,8.6291,8.6362,8.615,8.622,365200.0
2012-04-12 15:25:00,12.19,12.19,12.18,12.18,216400.0,8.622,8.622,8.615,8.615,216400.0
2012-04-12 15:30:00,12.18,12.19,12.18,12.18,140800.0,8.615,8.622,8.615,8.615,140800.0
2012-04-12 15:35:00,12.18,12.19,12.18,12.19,242800.0,8.615,8.622,8.615,8.622,242800.0
2012-04-12 15:40:00,12.19,12.19,12.17,12.18,404000.0,8.622,8.622,8.6079,8.615,404000.0
2012-04-12 15:45:00,12.18,12.19,12.17,12.18,358400.0,8.615,8.622,8.6079,8.615,358400.0
2012-04-12 15:50:00,12.19,12.24,12.18,12.24,644400.0,8.622,8.6574,8.615,8.6574,644400.0
2012-04-12 15:55:00,12.24,12.24,12.2,12.22,793600.0,8.6574,8.6574,8.6291,8.6433,793600.0
2012-04-13 09:30:00,12.16,12.17,12.01,12.09,820400.0,8.6008,8.6079,8.4947,8.5513,820400.0
2012-04-13 09:35:00,12.08,12.19,12.07,12.13,282400.0,8.5442,8.622,8.5372,8.5796,282400.0
2012-04-13 09:40:00,12.13,12.22,12.12,12.22,190400.0,8.5796,8.6433,8.5725,8.6433,190400.0
2012-04-13 09:45:00,12.21,12.22,12.19,12.21,112800.0,8.6362,8.6433,8.622,8.6362,112800.0
2012-04-13 09:50:00,12.21,12.23,12.17,12.23,132400.0,8.6362,8.6503,8.6079,8.6503,132400.0
2012-04-13 09:55:00,12.23,12.26,12.22,12.22,184000.0,8.6503,8.6716,8.6433,8.6433,184000.0
2012-04-13 10:00:00,12.22,12.24,12.21,12.22,333600.0,8.6433,8.6574,8.6362,8.6433,333600.0
2012-04-13 10:05:00,12.22,12.22,12.19,12.21,220400.0,8.6433,8.6433,8.622,8.6362,220400.0
2012-04-13 10:10:00,12.21,12.24,12.21,12.22,117600.0,8.6362,8.6574,8.6362,8.6433,117600.0
2012-04-13 10:15:00,12.22,12.22,12.18,12.18,300800.0,8.6433,8.6433,8.615,8.615,300800.0
2012-04-13 10:20:00,12.18,12.21,12.15,12.15,172800.0,8.615,8.6362,8.5937,8.5937,172800.0
2012-04-13 10:25:00,12.15,12.18,12.15,12.17,128400.0,8.5937,8.615,8.5937,8.6079,128400.0
2012-04-13 10:30:00,12.17,12.17,12.15,12.15,47600.0,8.6079,8.6079,8.5937,8.5937,47600.0
2012-04-13 10:35:00,12.15,12.16,12.13,12.16,102800.0,8.5937,8.6008,8.5796,8.6008,102800.0
2012-04-13 10:40:00,12.16,12.16,12.12,12.13,214400.0,8.6008,8.6008,8.5725,8.5796,214400.0
2012-04-13 10:45:00,12.13,12.13,12.09,12.11,130000.0,8.5796,8.5796,8.5513,8.5655,130000.0
2012-04-13 10:50:00,12.11,12.15,12.11,12.14,94400.0,8.5655,8.5937,8.5655,8.5867,94400.0
2012-04-13 10:55:00,12.14,12.15,12.13,12.14,52800.0,8.5867,8.5937,8.5796,8.5867,52800.0
2012-04-13 11:00:00,12.14,12.17,12.13,12.17,97200.0,8.5867,8.6079,8.5796,8.6079,97200.0
2012-04-13 11:05:00,12.17,12.21,12.17,12.21,40000.0,8.6079,8.6362,8.6079,8.6362,40000.0
2012-04-13 11:10:00,12.21,12.21,12.17,12.18,169200.0,8.6362,8.6362,8.6079,8.615,169200.0
2012-04-13 11:15:00,12.18,12.2,12.17,12.17,72800.0,8.615,8.6291,8.6079,8.6079,72800.0
2012-04-13 11:20:00,12.18,12.19,12.18,12.19,70400.0,8.615,8.622,8.615,8.622,70400.0
2012-04-13 11:25:00,12.19,12.19,12.17,12.17,79600.0,8.622,8.622,8.6079,8.6079,79600.0
2012-04-13 11:30:00,12.17,12.18,12.16,12.17,130000.0,8.6079,8.615,8.6008,8.6079,130000.0
2012-04-13 11:35:00,12.17,12.19,12.17,12.19,85600.0,8.6079,8.622,8.6079,8.622,85600.0
2012-04-13 11:40:00,12.19,12.2,12.18,12.18,72800.0,8.622,8.6291,8.615,8.615,72800.0
2012-04-13 11:45:00,12.18,12.22,12.18,12.22,97200.0,8.615,8.6433,8.615,8.6433,97200.0
2012-04-13 11:50:00,12.22,12.23,12.21,12.22,63200.0,8.6433,8.6503,8.6362,8.6433,63200.0
2012-04-13 11:55:00,12.23,12.24,12.22,12.24,65200.0,8.6503,8.6574,8.6433,8.6574,65200.0
2012-04-13 12:00:00,12.24,12.24,12.22,12.22,56400.0,8.6574,8.6574,8.6433,8.6433,56400.0
2012-04-13 12:05:00,12.22,12.22,12.2,12.2,104400.0,8.6433,8.6433,8.6291,8.6291,104400.0
2012-04-13 12:10:00,12.2,12.22,12.19,12.21,152400.0,8.6291,8.6433,8.622,8.6362,152400.0
2012-04-13 12:15:00,12.21,12.22,12.21,12.21,80400.0,8.6362,8.6433,8.6362,8.6362,80400.0
2012-04-13 12:20:00,12.21,12.22,12.21,12.21,39600.0,8.6362,8.6433,8.6362,8.6362,39600.0
2012-04-13 12:25:00,12.21,12.22,12.2,12.21,62000.0,8.6362,8.6433,8.6291,8.6362,62000.0
2012-04-13 12:30:00,12.21,12.22,12.21,12.22,222000.0,8.6362,8.6433,8.6362,8.6433,222000.0
2012-04-13 12:35:00,12.22,12.22,12.21,12.22,262800.0,8.6433,8.6433,8.6362,8.6433,262800.0
2012-04-13 12:40:00,12.22,12.24,12.22,12.24,138800.0,8.6433,8.6574,8.6433,8.6574,138800.0
2012-04-13 12:45:00,12.24,12.25,12.24,12.25,60000.0,8.6574,8.6645,8.6574,8.6645,60000.0
2012-04-13 12:50:00,12.25,12.27,12.25,12.25,100000.0,8.6645,8.6786,8.6645,8.6645,100000.0
2012-04-13 12:55:00,12.24,12.27,12.24,12.26,60800.0,8.6574,8.6786,8.6574,8.6716,60800.0
2012-04-13 13:00:00,12.26,12.27,12.24,12.26,151600.0,8.6716,8.6786,8.6574,8.6716,151600.0
2012-04-13 13:05:00,12.26,12.28,12.26,12.28,96400.0,8.6716,8.6857,8.6716,8.6857,96400.0
2012-04-13 13:10:00,12.28,12.3,12.28,12.3,56800.0,8.6857,8.6998,8.6857,8.6998,56800.0
2012-04-13 13:15:00,12.3,12.32,12.3,12.31,210800.0,8.6998,8.714,8.6998,8.7069,210800.0
2012-04-13 13:20:00,12.31,12.32,12.3,12.31,67600.0,8.7069,8.714,8.6998,8.7069,67600.0
2012-04-13 13:25:00,12.31,12.33,12.31,12.32,98000.0,8.7069,8.7211,8.7069,8.714,98000.0
2012-04-13 13:30:00,12.32,12.33,12.32,12.33,58400.0,8.714,8.7211,8.714,8.7211,58400.0
2012-04-13 13:35:00,12.33,12.36,12.33,12.36,89200.0,8.7211,8.7423,8.7211,8.7423,89200.0
2012-04-13 13:40:00,12.36,12.37,12.36,12.37,92000.0,8.7423,8.7494,8.7423,8.7494,92000.0
2012-04-13 13:45:00,12.37,12.37,12.34,12.35,110000.0,8.7494,8.7494,8.7281,8.7352,110000.0
2012-04-13 13:50:00,12.35,12.35,12.32,12.33,62000.0,8.7352,8.7352,8.714,8.7211,62000.0
2012-04-13 13:55:00,12.33,12.33,12.31,12.31,77200.0,8.7211,8.7211,8.7069,8.7069,77200.0
2012-04-13 14:00:00,12.31,12.32,12.28,12.29,99600.0,8.7069,8.714,8.6857,8.6928,99600.0
2012-04-13 14:05:00,12.29,12.3,12.28,12.29,67600.0,8.6928,8.6998,8.6857,8.6928,67600.0
2012-04-13 14:10:00,12.29,12.32,12.29,12.31,72400.0,8.6928,8.714,8.6928,8.7069,72400.0
2012-04-13 14:15:00,12.31,12.31,12.3,12.3,66000.0,8.7069,8.7069,8.6998,8.6998,66000.0
2012-04-13 14:20:00,12.31,12.33,12.31,12.33,80400.0,8.7069,8.7211,8.7069,8.7211,80400.0
2012-04-13 14:25:00,12.33,12.33,12.29,12.29,110800.0,8.7211,8.7211,8.6928,8.6928,110800.0
2012-04-13 14:30:00,12.29,12.3,12.29,12.3,68400.0,8.6928,8.6998,8.6928,8.6998,68400.0
2012-04-13 14:35:00,12.3,12.3,12.29,12.29,36800.0,8.6998,8.6998,8.6928,8.6928,36800.0
2012-04-13 14:40:00,12.29,12.29,12.28,12.28,70000.0,8.6928,8.6928,8.6857,8.6857,70000.0
2012-04-13 14:45:00,12.28,12.28,12.28,12.28,59200.0,8.6857,8.6857,8.6857,8.6857,59200.0
2012-04-13 14:50:00,12.28,12.29,12.28,12.28,91200.0,8.6857,8.6928,8.6857,8.6857,91200.0
2012-04-13 14:55:00,12.28,12.28,12.26,12.26,93200.0,8.6857,8.6857,8.6716,8.6716,93200.0
2012-04-13 15:00:00,12.26,12.27,12.26,12.26,71200.0,8.6716,8.6786,8.6716,8.6716,71200.0
2012-04-13 15:05:00,12.26,12.27,12.26,12.26,126000.0,8.6716,8.6786,8.6716,8.6716,126000.0
2012-04-13 15:10:00,12.26,12.27,12.25,12.26,128400.0,8.6716,8.6786,8.6645,8.6716,128400.0
2012-04-13 15:15:00,12.26,12.26,12.24,12.25,95200.0,8.6716,8.6716,8.6574,8.6645,95200.0
2012-04-13 15:20:00,12.25,12.25,12.25,12.25,82400.0,8.6645,8.6645,8.6645,8.6645,82400.0
2012-04-13 15:25:00,12.25,12.25,12.24,12.24,266800.0,8.6645,8.6645,8.6574,8.6574,266800.0
2012-04-13 15:30:00,12.24,12.24,12.22,12.22,204400.0,8.6574,8.6574,8.6433,8.6433,204400.0
2012-04-13 15:35:00,12.22,12.22,12.21,12.22,301600.0,8.6433,8.6433,8.6362,8.6433,301600.0
2012-04-13 15:40:00,12.22,12.23,12.21,12.21,176000.0,8.6433,8.6503,8.6362,8.6362,176000.0
2012-04-13 15:45:00,12.21,12.22,12.21,12.22,280800.0,8.6362,8.6433,8.6362,8.6433,280800.0
2012-04-13 15:50:00,12.22,12.22,12.2,12.2,438400.0,8.6433,8.6433,8.6291,8.6291,438400.0
2012-04-13 15:55:00,12.2,12.21,12.2,12.2,751600.0,8.6291,8.6362,8.6291,8.6291,751600.0
2012-04-16 09:30:00,12.23,12.25,12.2,12.23,346400.0,8.6503,8.6645,8.6291,8.6503,346400.0
2012-04-16 09:35:00,12.23,12.28,12.22,12.24,132400.0,8.6503,8.6857,8.6433,8.6574,132400.0
2012-04-16 09:40:00,12.24,12.28,12.23,12.26,169600.0,8.6574,8.6857,8.6503,8.6716,169600.0
2012-04-16 09:45:00,12.26,12.26,12.22,12.22,147200.0,8.6716,8.6716,8.6433,8.6433,147200.0
2012-04-16 09:50:00,12.22,12.22,12.18,12.19,249200.0,8.6433,8.6433,8.615,8.622,249200.0
2012-04-16 09:55:00,12.19,12.2,12.13,12.15,199600.0,8.622,8.6291,8.5796,8.5937,199600.0
2012-04-16 10:00:00,12.15,12.15,12.11,12.13,210400.0,8.5937,8.5937,8.5655,8.5796,210400.0
2012-04-16 10:05:00,12.13,12.18,12.12,12.18,233600.0,8.5796,8.615,8.5725,8.615,233600.0
2012-04-16 10:10:00,12.18,12.19,12.14,12.16,164400.0,8.615,8.622,8.5867,8.6008,164400.0
2012-04-16 10:15:00,12.16,12.16,12.12,12.13,158800.0,8.6008,8.6008,8.5725,8.5796,158800.0
2012-04-16 10:20:00,12.13,12.13,12.1,12.1,100400.0,8.5796,8.5796,8.5584,8.5584,100400.0
2012-04-16 10:25:00,12.1,12.1,12.07,12.09,122000.0,8.5584,8.5584,8.5372,8.5513,122000.0
2012-04-16 10:30:00,12.1,12.13,12.09,12.12,120400.0,8.5584,8.5796,8.5513,8.5725,120400.0
2012-04-16 10:35:00,12.12,12.13,12.09,12.1,129600.0,8.5725,8.5796,8.5513,8.5584,129600.0
2012-04-16 10:40:00,12.1,12.12,12.09,12.09,117200.0,8.5584,8.5725,8.5513,8.5513,117200.0
2012-04-16 10:45:00,12.09,12.1,12.08,12.1,146800.0,8.5513,8.5584,8.5442,8.5584,146800.0
2012-04-16 10:50:00,12.1,12.1,12.09,12.09,74400.0,8.5584,8.5584,8.5513,8.5513,74400.0
2012-04-16 10:55:00,12.09,12.1,12.08,12.08,111600.0,8.5513,8.5584,8.5442,8.5442,111600.0
2012-04-16 11:00:00,12.08,12.1,12.07,12.09,129600.0,8.5442,8.5584,8.5372,8.5513,129600.0
2012-04-16 11:05:00,12.09,12.11,12.08,12.11,93200.0,8.5513,8.5655,8.5442,8.5655,93200.0
2012-04-16 11:10:00,12.11,12.13,12.11,12.11,70800.0,8.5655,8.5796,8.5655,8.5655,70800.0
2012-04-16 11:15:00,12.11,12.11,12.09,12.09,218000.0,8.5655,8.5655,8.5513,8.5513,218000.0
2012-04-16 11:20:00,12.09,12.1,12.08,12.08,67600.0,8.5513,8.5584,8.5442,8.5442,67600.0
2012-04-16 11:25:00,12.08,12.1,12.08,12.08,79200.0,8.5442,8.5584,8.5442,8.5442,79200.0
2012-04-16 11:30:00,12.08,12.08,12.06,12.06,138400.0,8.5442,8.5442,8.5301,8.5301,138400.0
2012-04-16 11:35:00,12.06,12.07,12.05,12.06,120400.0,8.5301,8.5372,8.523,8.5301,120400.0
2012-04-16 11:40:00,12.06,12.08,12.06,12.07,73600.0,8.5301,8.5442,8.5301,8.5372,73600.0
2012-04-16 11:45:00,12.07,12.1,12.07,12.08,77600.0,8.5372,8.5584,8.5372,8.5442,77600.0
2012-04-16 11:50:00,12.08,12.09,12.07,12.07,54800.0,8.5442,8.5513,8.5372,8.5372,54800.0
2012-04-16 11:55:00,12.07,12.08,12.06,12.06,83600.0,8.5372,8.5442,8.5301,8.5301,83600.0
2012-04-16 12:00:00,12.06,12.09,12.06,12.09,75200.0,8.5301,8.5513,8.5301,8.5513,75200.0
2012-04-16 12:05:00,12.1,12.1,12.09,12.09,57600.0,8.5584,8.5584,8.5513,8.5513,57600.0
2012-04-16 12:10:00,12.09,12.1,12.08,12.08,68000.0,8.5513,8.5584,8.5442,8.5442,68000.0
2012-04-16 12:15:00,12.08,12.09,12.08,12.09,44400.0,8.5442,8.5513,8.5442,8.5513,44400.0
2012-04-16 12:20:00,12.09,12.09,12.06,12.07,60400.0,8.5513,8.5513,8.5301,8.5372,60400.0
2012-04-16 12:25:00,12.07,12.09,12.07,12.08,219200.0,8.5372,8.5513,8.5372,8.5442,219200.0
2012-04-16 12:30:00,12.08,12.09,12.08,12.08,80400.0,8.5442,8.5513,8.5442,8.5442,80400.0
2012-04-16 12:35:00,12.08,12.09,12.07,12.09,75600.0,8.5442,8.5513,8.5372,8.5513,75600.0
2012-04-16 12:40:00,12.09,12.1,12.09,12.1,54000.0,8.5513,8.5584,8.5513,8.5584,54000.0
2012-04-16 12:45:00,12.1,12.11,12.1,12.11,27600.0,8.5584,8.5655,8.5584,8.5655,27600.0
2012-04-16 12:50:00,12.11,12.11,12.1,12.1,40800.0,8.5655,8.5655,8.5584,8.5584,40800.0
2012-04-16 12:55:00,12.1,12.13,12.1,12.13,61200.0,8.5584,8.5796,8.5584,8.5796,61200.0
2012-04-16 13:00:00,12.13,12.13,12.12,12.13,23600.0,8.5796,8.5796,8.5725,8.5796,23600.0
2012-04-16 13:05:00,12.13,12.13,12.1,12.1,154000.0,8.5796,8.5796,8.5584,8.5584,154000.0
2012-04-16 13:10:00,12.1,12.11,12.1,12.1,45600.0,8.5584,8.5655,8.5584,8.5584,45600.0
2012-04-16 13:15:00,12.1,12.12,12.1,12.11,120400.0,8.5584,8.5725,8.5584,8.5655,120400.0
2012-04-16 13:20:00,12.11,12.12,12.11,12.11,21200.0,8.5655,8.5725,8.5655,8.5655,21200.0
2012-04-16 13:25:00,12.11,12.11,12.09,12.11,59200.0,8.5655,8.5655,8.5513,8.5655,59200.0
2012-04-16 13:30:00,12.11,12.11,12.1,12.11,152800.0,8.5655,8.5655,8.5584,8.5655,152800.0
2012-04-16 13:35:00,12.12,12.13,12.11,12.12,84800.0,8.5725,8.5796,8.5655,8.5725,84800.0
2012-04-16 13:40:00,12.12,12.14,12.12,12.13,57600.0,8.5725,8.5867,8.5725,8.5796,57600.0
2012-04-16 13:45:00,12.14,12.15,12.13,12.13,189200.0,8.5867,8.5937,8.5796,8.5796,189200.0
2012-04-16 13:50:00,12.13,12.15,12.13,12.13,60000.0,8.5796,8.5937,8.5796,8.5796,60000.0
2012-04-16 13:55:00,12.13,12.18,12.13,12.17,161600.0,8.5796,8.615,8.5796,8.6079,161600.0
2012-04-16 14:00:00,12.17,12.17,12.14,12.15,81200.0,8.6079,8.6079,8.5867,8.5937,81200.0
2012-04-16 14:05:00,12.15,12.15,12.11,12.11,296400.0,8.5937,8.5937,8.5655,8.5655,296400.0
2012-04-16 14:10:00,12.12,12.13,12.11,12.12,104400.0,8.5725,8.5796,8.5655,8.5725,104400.0
2012-04-16 14:15:00,12.12,12.13,12.12,12.13,61600.0,8.5725,8.5796,8.5725,8.5796,61600.0
2012-04-16 14:20:00,12.13,12.13,12.12,12.13,246000.0,8.5796,8.5796,8.5725,8.5796,246000.0
2012-04-16 14:25:00,12.13,12.13,12.12,12.12,85200.0,8.5796,8.5796,8.5725,8.5725,85200.0
2012-04-16 14:30:00,12.13,12.13,12.12,12.13,267200.0,8.5796,8.5796,8.5725,8.5796,267200.0
2012-04-16 14:35:00,12.13,12.13,12.12,12.12,117600.0,8.5796,8.5796,8.5725,8.5725,117600.0
2012-04-16 14:40:00,12.12,12.13,12.12,12.12,53600.0,8.5725,8.5796,8.5725,8.5725,53600.0
2012-04-16 14:45:00,12.12,12.12,12.11,12.12,48800.0,8.5725,8.5725,8.5655,8.5725,48800.0
2012-04-16 14:50:00,12.12,12.13,12.11,12.11,64000.0,8.5725,8.5796,8.5655,8.5655,64000.0
2012-04-16 14:55:00,12.11,12.11,12.1,12.11,106800.0,8.5655,8.5655,8.5584,8.5655,106800.0
2012-04-16 15:00:00,12.11,12.11,12.08,12.08,95600.0,8.5655,8.5655,8.5442,8.5442,95600.0
2012-04-16 15:05:00,12.08,12.1,12.08,12.09,77200.0,8.5442,8.5584,8.5442,8.5513,77200.0
2012-04-16 15:10:00,12.09,12.1,12.09,12.1,88800.0,8.5513,8.5584,8.5513,8.5584,88800.0
2012-04-16 15:15:00,12.1,12.11,12.09,12.11,187600.0,8.5584,8.5655,8.5513,8.5655,187600.0
2012-04-16 15:20:00,12.11,12.11,12.09,12.1,100800.0,8.5655,8.5655,8.5513,8.5584,100800.0
2012-04-16 15:25:00,12.1,12.1,12.08,12.09,148000.0,8.5584,8.5584,8.5442,8.5513,148000.0
2012-04-16 15:30:00,12.09,12.09,12.07,12.08,140400.0,8.5513,8.5513,8.5372,8.5442,140400.0
2012-04-16 15:35:00,12.07,12.08,12.06,12.08,293200.0,8.5372,8.5442,8.5301,8.5442,293200.0
2012-04-16 15:40:00,12.08,12.08,12.07,12.08,248400.0,8.5442,8.5442,8.5372,8.5442,248400.0
2012-04-16 15:45:00,12.08,12.08,12.06,12.06,259200.0,8.5442,8.5442,8.5301,8.5301,259200.0
2012-04-16 15:50:00,12.06,12.07,12.05,12.05,288400.0,8.5301,8.5372,8.523,8.523,288400.0
2012-04-16 15:55:00,12.05,12.07,12.05,12.06,684000.0,8.523,8.5372,8.523,8.5301,684000.0
2012-04-17 09:30:00,12.15,12.16,12.06,12.08,197600.0,8.5937,8.6008,8.5301,8.5442,197600.0
2012-04-17 09:35:00,12.08,12.11,12.07,12.09,279200.0,8.5442,8.5655,8.5372,8.5513,279200.0
2012-04-17 09:40:00,12.09,12.11,12.08,12.09,175600.0,8.5513,8.5655,8.5442,8.5513,175600.0
2012-04-17 09:45:00,12.09,12.11,12.09,12.09,214400.0,8.5513,8.5655,8.5513,8.5513,214400.0
2012-04-17 09:50:00,12.09,12.1,12.07,12.08,123200.0,8.5513,8.5584,8.5372,8.5442,123200.0
2012-04-17 09:55:00,12.08,12.1,12.08,12.1,326800.0,8.5442,8.5584,8.5442,8.5584,326800.0
2012-04-17 10:00:00,12.1,12.11,12.05,12.05,418400.0,8.5584,8.5655,8.523,8.523,418400.0
2012-04-17 10:05:00,12.05,12.08,12.05,12.07,175200.0,8.523,8.5442,8.523,8.5372,175200.0
2012-04-17 10:10:00,12.07,12.07,12.05,12.05,142800.0,8.5372,8.5372,8.523,8.523,142800.0
2012-04-17 10:15:00,12.05,12.07,12.04,12.07,69200.0,8.523,8.5372,8.5159,8.5372,69200.0
2012-04-17 10:20:00,12.07,12.08,12.06,12.07,130800.0,8.5372,8.5442,8.5301,8.5372,130800.0
2012-04-17 10:25:00,12.07,12.08,12.06,12.06,69200.0,8.5372,8.5442,8.5301,8.5301,69200.0
2012-04-17 10:30:00,12.06,12.07,12.06,12.06,84400.0,8.5301,8.5372,8.5301,8.5301,84400.0
2012-04-17 10:35:00,12.06,12.08,12.06,12.07,50000.0,8.5301,8.5442,8.5301,8.5372,50000.0
2012-04-17 10:40:00,12.06,12.07,12.05,12.06,100400.0,8.5301,8.5372,8.523,8.5301,100400.0
2012-04-17 10:45:00,12.06,12.07,12.06,12.06,78000.0,8.5301,8.5372,8.5301,8.5301,78000.0
2012-04-17 10:50:00,12.06,12.08,12.06,12.07,86400.0,8.5301,8.5442,8.5301,8.5372,86400.0
2012-04-17 10:55:00,12.07,12.08,12.07,12.07,119600.0,8.5372,8.5442,8.5372,8.5372,119600.0
2012-04-17 11:00:00,12.07,12.09,12.07,12.09,271600.0,8.5372,8.5513,8.5372,8.5513,271600.0
2012-04-17 11:05:00,12.09,12.09,12.08,12.09,97600.0,8.5513,8.5513,8.5442,8.5513,97600.0
2012-04-17 11:10:00,12.09,12.09,12.08,12.09,177200.0,8.5513,8.5513,8.5442,8.5513,177200.0
2012-04-17 11:15:00,12.09,12.1,12.09,12.1,83200.0,8.5513,8.5584,8.5513,8.5584,83200.0
2012-04-17 11:20:00,12.1,12.12,12.09,12.12,491600.0,8.5584,8.5725,8.5513,8.5725,491600.0
2012-04-17 11:25:00,12.11,12.12,12.1,12.12,103600.0,8.5655,8.5725,8.5584,8.5725,103600.0
2012-04-17 11:30:00,12.12,12.13,12.11,12.13,190800.0,8.5725,8.5796,8.5655,8.5796,190800.0
2012-04-17 11:35:00,12.13,12.15,12.12,12.14,129200.0,8.5796,8.5937,8.5725,8.5867,129200.0
2012-04-17 11:40:00,12.14,12.15,12.13,12.15,147600.0,8.5867,8.5937,8.5796,8.5937,147600.0
2012-04-17 11:45:00,12.14,12.16,12.14,12.15,240800.0,8.5867,8.6008,8.5867,8.5937,240800.0
2012-04-17 11:50:00,12.15,12.16,12.15,12.16,72400.0,8.5937,8.6008,8.5937,8.6008,72400.0
2012-04-17 11:55:00,12.15,12.16,12.15,12.15,64400.0,8.5937,8.6008,8.5937,8.5937,64400.0
2012-04-17 12:00:00,12.15,12.17,12.15,12.17,126000.0,8.5937,8.6079,8.5937,8.6079,126000.0
2012-04-17 12:05:00,12.17,12.17,12.16,12.17,63200.0,8.6079,8.6079,8.6008,8.6079,63200.0
2012-04-17 12:10:00,12.17,12.17,12.16,12.16,96800.0,8.6079,8.6079,8.6008,8.6008,96800.0
2012-04-17 12:15:00,12.16,12.19,12.16,12.19,99600.0,8.6008,8.622,8.6008,8.622,99600.0
2012-04-17 12:20:00,12.19,12.2,12.18,12.2,97600.0,8.622,8.6291,8.615,8.6291,97600.0
2012-04-17 12:25:00,12.19,12.21,12.19,12.21,112400.0,8.622,8.6362,8.622,8.6362,112400.0
2012-04-17 12:30:00,12.21,12.22,12.21,12.22,119200.0,8.6362,8.6433,8.6362,8.6433,119200.0
2012-04-17 12:35:00,12.22,12.24,12.22,12.23,132000.0,8.6433,8.6574,8.6433,8.6503,132000.0
2012-04-17 12:40:00,12.23,12.24,12.23,12.24,143600.0,8.6503,8.6574,8.6503,8.6574,143600.0
2012-04-17 12:45:00,12.24,12.24,12.23,12.24,84000.0,8.6574,8.6574,8.6503,8.6574,84000.0
2012-04-17 12:50:00,12.24,12.24,12.24,12.24,39600.0,8.6574,8.6574,8.6574,8.6574,39600.0
2012-04-17 12:55:00,12.24,12.24,12.22,12.23,94400.0,8.6574,8.6574,8.6433,8.6503,94400.0
2012-04-17 13:00:00,12.23,12.23,12.22,12.23,42400.0,8.6503,8.6503,8.6433,8.6503,42400.0
2012-04-17 13:05:00,12.23,12.24,12.22,12.22,76400.0,8.6503,8.6574,8.6433,8.6433,76400.0
2012-04-17 13:10:00,12.22,12.23,12.22,12.23,43600.0,8.6433,8.6503,8.6433,8.6503,43600.0
2012-04-17 13:15:00,12.23,12.24,12.22,12.22,68000.0,8.6503,8.6574,8.6433,8.6433,68000.0
2012-04-17 13:20:00,12.23,12.23,12.22,12.23,33200.0,8.6503,8.6503,8.6433,8.6503,33200.0
2012-04-17 13:25:00,12.23,12.24,12.22,12.24,52000.0,8.6503,8.6574,8.6433,8.6574,52000.0
2012-04-17 13:30:00,12.24,12.24,12.24,12.24,67200.0,8.6574,8.6574,8.6574,8.6574,67200.0
2012-04-17 13:35:00,12.24,12.24,12.22,12.24,48800.0,8.6574,8.6574,8.6433,8.6574,48800.0
2012-04-17 13:40:00,12.24,12.25,12.24,12.24,22000.0,8.6574,8.6645,8.6574,8.6574,22000.0
2012-04-17 13:45:00,12.24,12.25,12.24,12.24,43600.0,8.6574,8.6645,8.6574,8.6574,43600.0
2012-04-17 13:50:00,12.25,12.25,12.24,12.25,33600.0,8.6645,8.6645,8.6574,8.6645,33600.0
2012-04-17 13:55:00,12.25,12.27,12.25,12.26,144400.0,8.6645,8.6786,8.6645,8.6716,144400.0
2012-04-17 14:00:00,12.26,12.26,12.26,12.26,37200.0,8.6716,8.6716,8.6716,8.6716,37200.0
2012-04-17 14:05:00,12.26,12.27,12.26,12.27,34800.0,8.6716,8.6786,8.6716,8.6786,34800.0
2012-04-17 14:10:00,12.27,12.28,12.25,12.27,199600.0,8.6786,8.6857,8.6645,8.6786,199600.0
2012-04-17 14:15:00,12.27,12.27,12.26,12.27,40800.0,8.6786,8.6786,8.6716,8.6786,40800.0
2012-04-17 14:20:00,12.27,12.27,12.27,12.27,28400.0,8.6786,8.6786,8.6786,8.6786,28400.0
2012-04-17 14:25:00,12.27,12.27,12.27,12.27,21200.0,8.6786,8.6786,8.6786,8.6786,21200.0
2012-04-17 14:30:00,12.27,12.29,12.27,12.29,172000.0,8.6786,8.6928,8.6786,8.6928,172000.0
2012-04-17 14:35:00,12.29,12.29,12.28,12.28,43600.0,8.6928,8.6928,8.6857,8.6857,43600.0
2012-04-17 14:40:00,12.28,12.29,12.28,12.28,181200.0,8.6857,8.6928,8.6857,8.6857,181200.0
2012-04-17 14:45:00,12.28,12.29,12.28,12.28,64400.0,8.6857,8.6928,8.6857,8.6857,64400.0
2012-04-17 14:50:00,12.28,12.28,12.27,12.27,92000.0,8.6857,8.6857,8.6786,8.6786,92000.0
2012-04-17 14:55:00,12.27,12.28,12.27,12.28,68000.0,8.6786,8.6857,8.6786,8.6857,68000.0
2012-04-17 15:00:00,12.27,12.29,12.27,12.28,194000.0,8.6786,8.6928,8.6786,8.6857,194000.0
2012-04-17 15:05:00,12.28,12.29,12.27,12.28,75600.0,8.6857,8.6928,8.6786,8.6857,75600.0
2012-04-17 15:10:00,12.28,12.28,12.25,12.26,138800.0,8.6857,8.6857,8.6645,8.6716,138800.0
2012-04-17 15:15:00,12.25,12.26,12.25,12.26,70000.0,8.6645,8.6716,8.6645,8.6716,70000.0
2012-04-17 15:20:00,12.25,12.27,12.25,12.26,285200.0,8.6645,8.6786,8.6645,8.6716,285200.0
2012-04-17 15:25:00,12.26,12.29,12.26,12.29,86800.0,8.6716,8.6928,8.6716,8.6928,86800.0
2012-04-17 15:30:00,12.29,12.29,12.26,12.26,190000.0,8.6928,8.6928,8.6716,8.6716,190000.0
2012-04-17 15:35:00,12.26,12.28,12.26,12.27,170400.0,8.6716,8.6857,8.6716,8.6786,170400.0
2012-04-17 15:40:00,12.27,12.28,12.26,12.27,356000.0,8.6786,8.6857,8.6716,8.6786,356000.0
2012-04-17 15:45:00,12.27,12.28,12.27,12.28,256000.0,8.6786,8.6857,8.6786,8.6857,256000.0
2012-04-17 15:50:00,12.28,12.29,12.27,12.27,396000.0,8.6857,8.6928,8.6786,8.6786,396000.0
2012-04-17 15:55:00,12.27,12.27,12.25,12.25,583200.0,8.6786,8.6786,8.6645,8.6645,583200.0
2012-04-18 09:30:00,12.14,12.18,12.13,12.14,270400.0,8.5867,8.615,8.5796,8.5867,270400.0
2012-04-18 09:35:00,12.14,12.17,12.14,12.16,300800.0,8.5867,8.6079,8.5867,8.6008,300800.0
2012-04-18 09:40:00,12.17,12.17,12.14,12.14,240400.0,8.6079,8.6079,8.5867,8.5867,240400.0
2012-04-18 09:45:00,12.14,12.15,12.11,12.15,210400.0,8.5867,8.5937,8.5655,8.5937,210400.0
2012-04-18 09:50:00,12.15,12.15,12.13,12.13,380800.0,8.5937,8.5937,8.5796,8.5796,380800.0
2012-04-18 09:55:00,12.13,12.14,12.12,12.12,245600.0,8.5796,8.5867,8.5725,8.5725,245600.0
2012-04-18 10:00:00,12.12,12.13,12.11,12.13,94000.0,8.5725,8.5796,8.5655,8.5796,94000.0
2012-04-18 10:05:00,12.13,12.14,12.13,12.13,222000.0,8.5796,8.5867,8.5796,8.5796,222000.0
2012-04-18 10:10:00,12.13,12.15,12.1,12.11,243600.0,8.5796,8.5937,8.5584,8.5655,243600.0
2012-04-18 10:15:00,12.11,12.13,12.11,12.11,106000.0,8.5655,8.5796,8.5655,8.5655,106000.0
2012-04-18 10:20:00,12.12,12.12,12.08,12.08,82000.0,8.5725,8.5725,8.5442,8.5442,82000.0
2012-04-18 10:25:00,12.08,12.09,12.08,12.08,80800.0,8.5442,8.5513,8.5442,8.5442,80800.0
2012-04-18 10:30:00,12.08,12.08,12.06,12.08,96000.0,8.5442,8.5442,8.5301,8.5442,96000.0
2012-04-18 10:35:00,12.08,12.13,12.08,12.13,149600.0,8.5442,8.5796,8.5442,8.5796,149600.0
2012-04-18 10:40:00,12.13,12.13,12.1,12.1,54000.0,8.5796,8.5796,8.5584,8.5584,54000.0
2012-04-18 10:45:00,12.11,12.12,12.11,12.12,38800.0,8.5655,8.5725,8.5655,8.5725,38800.0
2012-04-18 10:50:00,12.12,12.13,12.11,12.11,72000.0,8.5725,8.5796,8.5655,8.5655,72000.0
2012-04-18 10:55:00,12.11,12.11,12.1,12.11,92800.0,8.5655,8.5655,8.5584,8.5655,92800.0
2012-04-18 11:00:00,12.11,12.11,12.1,12.11,22800.0,8.5655,8.5655,8.5584,8.5655,22800.0
2012-04-18 11:05:00,12.11,12.11,12.07,12.09,128400.0,8.5655,8.5655,8.5372,8.5513,128400.0
2012-04-18 11:10:00,12.09,12.09,12.07,12.07,34400.0,8.5513,8.5513,8.5372,8.5372,34400.0
2012-04-18 11:15:00,12.07,12.1,12.06,12.1,42400.0,8.5372,8.5584,8.5301,8.5584,42400.0
2012-04-18 11:20:00,12.1,12.1,12.08,12.1,64400.0,8.5584,8.5584,8.5442,8.5584,64400.0
2012-04-18 11:25:00,12.1,12.11,12.08,12.1,63200.0,8.5584,8.5655,8.5442,8.5584,63200.0
2012-04-18 11:30:00,12.1,12.1,12.09,12.09,22800.0,8.5584,8.5584,8.5513,8.5513,22800.0
2012-04-18 11:35:00,12.09,12.1,12.08,12.09,34400.0,8.5513,8.5584,8.5442,8.5513,34400.0
2012-04-18 11:40:00,12.09,12.1,12.09,12.1,24400.0,8.5513,8.5584,8.5513,8.5584,24400.0
2012-04-18 11:45:00,12.1,12.12,12.1,12.12,109200.0,8.5584,8.5725,8.5584,8.5725,109200.0
2012-04-18 11:50:00,12.12,12.13,12.11,12.13,80000.0,8.5725,8.5796,8.5655,8.5796,80000.0
2012-04-18 11:55:00,12.13,12.15,12.12,12.15,81600.0,8.5796,8.5937,8.5725,8.5937,81600.0
2012-04-18 12:00:00,12.15,12.15,12.14,12.15,105600.0,8.5937,8.5937,8.5867,8.5937,105600.0
2012-04-18 12:05:00,12.15,12.17,12.15,12.16,46800.0,8.5937,8.6079,8.5937,8.6008,46800.0
2012-04-18 12:10:00,12.16,12.17,12.15,12.16,190000.0,8.6008,8.6079,8.5937,8.6008,190000.0
2012-04-18 12:15:00,12.16,12.17,12.15,12.16,24000.0,8.6008,8.6079,8.5937,8.6008,24000.0
2012-04-18 12:20:00,12.15,12.17,12.15,12.17,30800.0,8.5937,8.6079,8.5937,8.6079,30800.0
2012-04-18 12:25:00,12.17,12.17,12.16,12.16,57200.0,8.6079,8.6079,8.6008,8.6008,57200.0
2012-04-18 12:30:00,12.16,12.17,12.15,12.16,171600.0,8.6008,8.6079,8.5937,8.6008,171600.0
2012-04-18 12:35:00,12.16,12.17,12.16,12.16,26000.0,8.6008,8.6079,8.6008,8.6008,26000.0
2012-04-18 12:40:00,12.16,12.17,12.16,12.16,23200.0,8.6008,8.6079,8.6008,8.6008,23200.0
2012-04-18 12:45:00,12.17,12.17,12.15,12.15,16400.0,8.6079,8.6079,8.5937,8.5937,16400.0
2012-04-18 12:50:00,12.15,12.16,12.15,12.15,79600.0,8.5937,8.6008,8.5937,8.5937,79600.0
2012-04-18 12:55:00,12.15,12.16,12.15,12.16,17200.0,8.5937,8.6008,8.5937,8.6008,17200.0
2012-04-18 13:00:00,12.16,12.16,12.15,12.16,24000.0,8.6008,8.6008,8.5937,8.6008,24000.0
2012-04-18 13:05:00,12.16,12.17,12.16,12.17,31600.0,8.6008,8.6079,8.6008,8.6079,31600.0
2012-04-18 13:10:00,12.17,12.18,12.17,12.17,30400.0,8.6079,8.615,8.6079,8.6079,30400.0
2012-04-18 13:15:00,12.17,12.17,12.15,12.17,52000.0,8.6079,8.6079,8.5937,8.6079,52000.0
2012-04-18 13:20:00,12.17,12.17,12.17,12.17,18400.0,8.6079,8.6079,8.6079,8.6079,18400.0
2012-04-18 13:25:00,12.17,12.17,12.15,12.15,30800.0,8.6079,8.6079,8.5937,8.5937,30800.0
2012-04-18 13:30:00,12.15,12.16,12.14,12.15,37600.0,8.5937,8.6008,8.5867,8.5937,37600.0
2012-04-18 13:35:00,12.14,12.15,12.12,12.12,26400.0,8.5867,8.5937,8.5725,8.5725,26400.0
2012-04-18 13:40:00,12.12,12.13,12.12,12.13,54800.0,8.5725,8.5796,8.5725,8.5796,54800.0
2012-04-18 13:45:00,12.13,12.14,12.13,12.14,52400.0,8.5796,8.5867,8.5796,8.5867,52400.0
2012-04-18 13:50:00,12.14,12.15,12.13,12.15,47200.0,8.5867,8.5937,8.5796,8.5937,47200.0
2012-04-18 13:55:00,12.14,12.14,12.13,12.14,40000.0,8.5867,8.5867,8.5796,8.5867,40000.0
2012-04-18 14:00:00,12.13,12.15,12.13,12.15,54800.0,8.5796,8.5937,8.5796,8.5937,54800.0
2012-04-18 14:05:00,12.14,12.14,12.13,12.14,39600.0,8.5867,8.5867,8.5796,8.5867,39600.0
2012-04-18 14:10:00,12.13,12.14,12.13,12.13,46400.0,8.5796,8.5867,8.5796,8.5796,46400.0
2012-04-18 14:15:00,12.13,12.14,12.13,12.14,142800.0,8.5796,8.5867,8.5796,8.5867,142800.0
2012-04-18 14:20:00,12.14,12.17,12.14,12.17,79200.0,8.5867,8.6079,8.5867,8.6079,79200.0
2012-04-18 14:25:00,12.17,12.18,12.16,12.16,40000.0,8.6079,8.615,8.6008,8.6008,40000.0
2012-04-18 14:30:00,12.17,12.18,12.17,12.18,38400.0,8.6079,8.615,8.6079,8.615,38400.0
2012-04-18 14:35:00,12.18,12.19,12.18,12.18,68000.0,8.615,8.622,8.615,8.615,68000.0
2012-04-18 14:40:00,12.18,12.18,12.17,12.18,40800.0,8.615,8.615,8.6079,8.615,40800.0
2012-04-18 14:45:00,12.17,12.18,12.17,12.17,23200.0,8.6079,8.615,8.6079,8.6079,23200.0
2012-04-18 14:50:00,12.17,12.18,12.17,12.17,12000.0,8.6079,8.615,8.6079,8.6079,12000.0
2012-04-18 14:55:00,12.17,12.18,12.17,12.17,41200.0,8.6079,8.615,8.6079,8.6079,41200.0
2012-04-18 15:00:00,12.17,12.19,12.17,12.19,58800.0,8.6079,8.622,8.6079,8.622,58800.0
2012-04-18 15:05:00,12.19,12.2,12.17,12.17,54400.0,8.622,8.6291,8.6079,8.6079,54400.0
2012-04-18 15:10:00,12.18,12.19,12.17,12.18,145600.0,8.615,8.622,8.6079,8.615,145600.0
2012-04-18 15:15:00,12.17,12.17,12.16,12.16,35200.0,8.6079,8.6079,8.6008,8.6008,35200.0
2012-04-18 15:20:00,12.16,12.16,12.15,12.15,52000.0,8.6008,8.6008,8.5937,8.5937,52000.0
2012-04-18 15:25:00,12.15,12.15,12.13,12.13,214000.0,8.5937,8.5937,8.5796,8.5796,214000.0
2012-04-18 15:30:00,12.13,12.15,12.13,12.14,84400.0,8.5796,8.5937,8.5796,8.5867,84400.0
2012-04-18 15:35:00,12.15,12.15,12.14,12.14,65600.0,8.5937,8.5937,8.5867,8.5867,65600.0
2012-04-18 15:40:00,12.15,12.15,12.13,12.14,67600.0,8.5937,8.5937,8.5796,8.5867,67600.0
2012-04-18 15:45:00,12.14,12.14,12.13,12.13,112000.0,8.5867,8.5867,8.5796,8.5796,112000.0
2012-04-18 15:50:00,12.13,12.13,12.12,12.13,193600.0,8.5796,8.5796,8.5725,8.5796,193600.0
2012-04-18 15:55:00,12.13,12.13,12.12,12.12,226000.0,8.5796,8.5796,8.5725,8.5725,226000.0
2012-04-19 09:30:00,12.09,12.12,12.04,12.04,231600.0,8.5513,8.5725,8.5159,8.5159,231600.0
2012-04-19 09:35:00,12.04,12.06,12.0,12.01,194400.0,8.5159,8.5301,8.4877,8.4947,194400.0
2012-04-19 09:40:00,12.01,12.02,11.99,12.0,107200.0,8.4947,8.5018,8.4806,8.4877,107200.0
2012-04-19 09:45:00,12.01,12.06,12.01,12.05,203200.0,8.4947,8.5301,8.4947,8.523,203200.0
2012-04-19 09:50:00,12.05,12.06,12.04,12.05,57600.0,8.523,8.5301,8.5159,8.523,57600.0
2012-04-19 09:55:00,12.05,12.07,12.04,12.06,110000.0,8.523,8.5372,8.5159,8.5301,110000.0
2012-04-19 10:00:00,12.06,12.06,11.96,11.96,174000.0,8.5301,8.5301,8.4594,8.4594,174000.0
2012-04-19 10:05:00,11.96,12.0,11.96,11.96,141600.0,8.4594,8.4877,8.4594,8.4594,141600.0
2012-04-19 10:10:00,11.96,12.01,11.96,11.99,190800.0,8.4594,8.4947,8.4594,8.4806,190800.0
2012-04-19 10:15:00,11.99,11.99,11.96,11.98,124400.0,8.4806,8.4806,8.4594,8.4735,124400.0
2012-04-19 10:20:00,11.98,12.02,11.98,12.01,102400.0,8.4735,8.5018,8.4735,8.4947,102400.0
2012-04-19 10:25:00,12.01,12.01,11.99,11.99,37600.0,8.4947,8.4947,8.4806,8.4806,37600.0
2012-04-19 10:30:00,11.99,12.04,11.99,12.03,87600.0,8.4806,8.5159,8.4806,8.5089,87600.0
2012-04-19 10:35:00,12.03,12.06,12.03,12.06,137600.0,8.5089,8.5301,8.5089,8.5301,137600.0
2012-04-19 10:40:00,12.06,12.11,12.06,12.11,104400.0,8.5301,8.5655,8.5301,8.5655,104400.0
2012-04-19 10:45:00,12.11,12.11,12.08,12.09,50000.0,8.5655,8.5655,8.5442,8.5513,50000.0
2012-04-19 10:50:00,12.09,12.1,12.08,12.08,30000.0,8.5513,8.5584,8.5442,8.5442,30000.0
2012-04-19 10:55:00,12.09,12.11,12.09,12.1,74800.0,8.5513,8.5655,8.5513,8.5584,74800.0
2012-04-19 11:00:00,12.1,12.11,12.09,12.11,47200.0,8.5584,8.5655,8.5513,8.5655,47200.0
2012-04-19 11:05:00,12.11,12.12,12.08,12.08,54800.0,8.5655,8.5725,8.5442,8.5442,54800.0
2012-04-19 11:10:00,12.08,12.09,12.08,12.08,41600.0,8.5442,8.5513,8.5442,8.5442,41600.0
2012-04-19 11:15:00,12.08,12.09,12.06,12.06,186800.0,8.5442,8.5513,8.5301,8.5301,186800.0
2012-04-19 11:20:00,12.05,12.06,12.04,12.04,335600.0,8.523,8.5301,8.5159,8.5159,335600.0
2012-04-19 11:25:00,12.04,12.04,12.02,12.04,51200.0,8.5159,8.5159,8.5018,8.5159,51200.0
2012-04-19 11:30:00,12.03,12.04,11.99,12.0,35600.0,8.5089,8.5159,8.4806,8.4877,35600.0
2012-04-19 11:35:00,12.01,12.02,12.0,12.02,16000.0,8.4947,8.5018,8.4877,8.5018,16000.0
2012-04-19 11:40:00,12.01,12.02,12.01,12.02,26400.0,8.4947,8.5018,8.4947,8.5018,26400.0
2012-04-19 11:45:00,12.02,12.03,12.02,12.03,17600.0,8.5018,8.5089,8.5018,8.5089,17600.0
2012-04-19 11:50:00,12.03,12.05,12.03,12.05,83600.0,8.5089,8.523,8.5089,8.523,83600.0
2012-04-19 11:55:00,12.05,12.05,12.03,12.03,38400.0,8.523,8.523,8.5089,8.5089,38400.0
2012-04-19 12:00:00,12.03,12.03,11.98,11.98,64400.0,8.5089,8.5089,8.4735,8.4735,64400.0
2012-04-19 12:05:00,11.98,11.98,11.95,11.96,149600.0,8.4735,8.4735,8.4523,8.4594,149600.0
2012-04-19 12:10:00,11.96,11.99,11.96,11.99,69200.0,8.4594,8.4806,8.4594,8.4806,69200.0
2012-04-19 12:15:00,11.99,11.99,11.96,11.96,49200.0,8.4806,8.4806,8.4594,8.4594,49200.0
2012-04-19 12:20:00,11.97,11.97,11.95,11.96,56000.0,8.4664,8.4664,8.4523,8.4594,56000.0
2012-04-19 12:25:00,11.96,11.97,11.95,11.95,107200.0,8.4594,8.4664,8.4523,8.4523,107200.0
2012-04-19 12:30:00,11.95,11.96,11.95,11.96,41200.0,8.4523,8.4594,8.4523,8.4594,41200.0
2012-04-19 12:35:00,11.96,11.97,11.95,11.96,150800.0,8.4594,8.4664,8.4523,8.4594,150800.0
2012-04-19 12:40:00,11.96,11.96,11.95,11.95,42000.0,8.4594,8.4594,8.4523,8.4523,42000.0
2012-04-19 12:45:00,11.96,11.96,11.95,11.96,37200.0,8.4594,8.4594,8.4523,8.4594,37200.0
2012-04-19 12:50:00,11.95,11.95,11.94,11.95,65200.0,8.4523,8.4523,8.4452,8.4523,65200.0
2012-04-19 12:55:00,11.95,11.95,11.94,11.94,33200.0,8.4523,8.4523,8.4452,8.4452,33200.0
2012-04-19 13:00:00,11.94,11.96,11.92,11.95,131600.0,8.4452,8.4594,8.4311,8.4523,131600.0
2012-04-19 13:05:00,11.94,11.95,11.94,11.94,60800.0,8.4452,8.4523,8.4452,8.4452,60800.0
2012-04-19 13:10:00,11.94,11.95,11.91,11.92,103600.0,8.4452,8.4523,8.424,8.4311,103600.0
2012-04-19 13:15:00,11.92,11.93,11.91,11.92,81200.0,8.4311,8.4381,8.424,8.4311,81200.0
2012-04-19 13:20:00,11.92,11.93,11.9,11.93,78400.0,8.4311,8.4381,8.4169,8.4381,78400.0
2012-04-19 13:25:00,11.93,11.94,11.92,11.94,106800.0,8.4381,8.4452,8.4311,8.4452,106800.0
2012-04-19 13:30:00,11.93,11.97,11.93,11.97,89200.0,8.4381,8.4664,8.4381,8.4664,89200.0
2012-04-19 13:35:00,11.96,11.96,11.93,11.95,41200.0,8.4594,8.4594,8.4381,8.4523,41200.0
2012-04-19 13:40:00,11.95,11.96,11.94,11.94,27200.0,8.4523,8.4594,8.4452,8.4452,27200.0
2012-04-19 13:45:00,11.94,11.95,11.94,11.94,101200.0,8.4452,8.4523,8.4452,8.4452,101200.0
2012-04-19 13:50:00,11.94,11.95,11.94,11.94,58000.0,8.4452,8.4523,8.4452,8.4452,58000.0
2012-04-19 13:55:00,11.94,11.95,11.92,11.92,77600.0,8.4452,8.4523,8.4311,8.4311,77600.0
2012-04-19 14:00:00,11.92,11.94,11.92,11.93,76000.0,8.4311,8.4452,8.4311,8.4381,76000.0
2012-04-19 14:05:00,11.93,11.93,11.92,11.92,45600.0,8.4381,8.4381,8.4311,8.4311,45600.0
2012-04-19 14:10:00,11.92,11.92,11.9,11.91,64800.0,8.4311,8.4311,8.4169,8.424,64800.0
2012-04-19 14:15:00,11.91,11.91,11.88,11.9,63600.0,8.424,8.424,8.4028,8.4169,63600.0
2012-04-19 14:20:00,11.9,11.9,11.89,11.9,72400.0,8.4169,8.4169,8.4098,8.4169,72400.0
2012-04-19 14:25:00,11.9,11.9,11.87,11.87,161600.0,8.4169,8.4169,8.3957,8.3957,161600.0
2012-04-19 14:30:00,11.87,11.87,11.85,11.85,132000.0,8.3957,8.3957,8.3816,8.3816,132000.0
2012-04-19 14:35:00,11.85,11.86,11.82,11.84,114800.0,8.3816,8.3886,8.3603,8.3745,114800.0
2012-04-19 14:40:00,11.84,11.86,11.84,11.86,60000.0,8.3745,8.3886,8.3745,8.3886,60000.0
2012-04-19 14:45:00,11.86,11.86,11.83,11.86,50400.0,8.3886,8.3886,8.3674,8.3886,50400.0
2012-04-19 14:50:00,11.86,11.87,11.85,11.87,53200.0,8.3886,8.3957,8.3816,8.3957,53200.0
2012-04-19 14:55:00,11.88,11.88,11.86,11.87,52800.0,8.4028,8.4028,8.3886,8.3957,52800.0
2012-04-19 15:00:00,11.87,11.88,11.86,11.88,104400.0,8.3957,8.4028,8.3886,8.4028,104400.0
2012-04-19 15:05:00,11.88,11.89,11.88,11.88,105600.0,8.4028,8.4098,8.4028,8.4028,105600.0
2012-04-19 15:10:00,11.88,11.9,11.88,11.89,131200.0,8.4028,8.4169,8.4028,8.4098,131200.0
2012-04-19 15:15:00,11.89,11.89,11.88,11.88,121200.0,8.4098,8.4098,8.4028,8.4028,121200.0
2012-04-19 15:20:00,11.88,11.88,11.87,11.88,280000.0,8.4028,8.4028,8.3957,8.4028,280000.0
2012-04-19 15:25:00,11.87,11.9,11.87,11.89,242000.0,8.3957,8.4169,8.3957,8.4098,242000.0
2012-04-19 15:30:00,11.9,11.9,11.88,11.88,146000.0,8.4169,8.4169,8.4028,8.4028,146000.0
2012-04-19 15:35:00,11.88,11.89,11.88,11.88,202400.0,8.4028,8.4098,8.4028,8.4028,202400.0
2012-04-19 15:40:00,11.88,11.89,11.88,11.88,176000.0,8.4028,8.4098,8.4028,8.4028,176000.0
2012-04-19 15:45:00,11.88,11.91,11.88,11.9,258800.0,8.4028,8.424,8.4028,8.4169,258800.0
2012-04-19 15:50:00,11.9,11.9,11.86,11.87,430000.0,8.4169,8.4169,8.3886,8.3957,430000.0
2012-04-19 15:55:00,11.86,11.89,11.86,11.88,799200.0,8.3886,8.4098,8.3886,8.4028,799200.0
2012-04-20 09:30:00,11.97,12.0,11.93,11.95,1066800.0,8.4664,8.4877,8.4381,8.4523,1066800.0
2012-04-20 09:35:00,11.96,12.0,11.93,11.94,167200.0,8.4594,8.4877,8.4381,8.4452,167200.0
2012-04-20 09:40:00,11.94,11.95,11.9,11.9,128400.0,8.4452,8.4523,8.4169,8.4169,128400.0
2012-04-20 09:45:00,11.9,11.93,11.9,11.92,86800.0,8.4169,8.4381,8.4169,8.4311,86800.0
2012-04-20 09:50:00,11.92,11.95,11.92,11.94,146400.0,8.4311,8.4523,8.4311,8.4452,146400.0
2012-04-20 09:55:00,11.95,11.95,11.93,11.95,95200.0,8.4523,8.4523,8.4381,8.4523,95200.0
2012-04-20 10:00:00,11.95,11.97,11.94,11.97,95600.0,8.4523,8.4664,8.4452,8.4664,95600.0
2012-04-20 10:05:00,11.97,11.98,11.96,11.97,94000.0,8.4664,8.4735,8.4594,8.4664,94000.0
2012-04-20 10:10:00,11.97,11.99,11.97,11.99,50800.0,8.4664,8.4806,8.4664,8.4806,50800.0
2012-04-20 10:15:00,11.99,12.0,11.98,11.99,40400.0,8.4806,8.4877,8.4735,8.4806,40400.0
2012-04-20 10:20:00,11.99,12.02,11.99,12.01,50800.0,8.4806,8.5018,8.4806,8.4947,50800.0
2012-04-20 10:25:00,12.01,12.02,11.97,11.97,90000.0,8.4947,8.5018,8.4664,8.4664,90000.0
2012-04-20 10:30:00,11.97,12.0,11.97,11.99,37200.0,8.4664,8.4877,8.4664,8.4806,37200.0
2012-04-20 10:35:00,11.99,12.01,11.99,12.0,170000.0,8.4806,8.4947,8.4806,8.4877,170000.0
2012-04-20 10:40:00,12.0,12.03,12.0,12.02,100400.0,8.4877,8.5089,8.4877,8.5018,100400.0
2012-04-20 10:45:00,12.02,12.02,12.01,12.02,54000.0,8.5018,8.5018,8.4947,8.5018,54000.0
2012-04-20 10:50:00,12.02,12.02,12.0,12.01,112400.0,8.5018,8.5018,8.4877,8.4947,112400.0
2012-04-20 10:55:00,12.01,12.01,12.0,12.01,41200.0,8.4947,8.4947,8.4877,8.4947,41200.0
2012-04-20 11:00:00,12.01,12.01,11.99,12.0,60800.0,8.4947,8.4947,8.4806,8.4877,60800.0
2012-04-20 11:05:00,12.0,12.0,11.99,12.0,42000.0,8.4877,8.4877,8.4806,8.4877,42000.0
2012-04-20 11:10:00,12.0,12.0,12.0,12.0,46400.0,8.4877,8.4877,8.4877,8.4877,46400.0
2012-04-20 11:15:00,12.0,12.01,12.0,12.01,51200.0,8.4877,8.4947,8.4877,8.4947,51200.0
2012-04-20 11:20:00,12.01,12.02,12.01,12.02,106000.0,8.4947,8.5018,8.4947,8.5018,106000.0
2012-04-20 11:25:00,12.02,12.05,12.02,12.04,69200.0,8.5018,8.523,8.5018,8.5159,69200.0
2012-04-20 11:30:00,12.05,12.07,12.05,12.06,76400.0,8.523,8.5372,8.523,8.5301,76400.0
2012-04-20 11:35:00,12.06,12.07,12.06,12.07,49600.0,8.5301,8.5372,8.5301,8.5372,49600.0
2012-04-20 11:40:00,12.07,12.08,12.06,12.06,36400.0,8.5372,8.5442,8.5301,8.5301,36400.0
2012-04-20 11:45:00,12.06,12.06,12.06,12.06,22000.0,8.5301,8.5301,8.5301,8.5301,22000.0
2012-04-20 11:50:00,12.06,12.07,12.06,12.06,23200.0,8.5301,8.5372,8.5301,8.5301,23200.0
2012-04-20 11:55:00,12.06,12.08,12.06,12.08,30800.0,8.5301,8.5442,8.5301,8.5442,30800.0
2012-04-20 12:00:00,12.08,12.1,12.07,12.09,63600.0,8.5442,8.5584,8.5372,8.5513,63600.0
2012-04-20 12:05:00,12.09,12.1,12.09,12.09,52000.0,8.5513,8.5584,8.5513,8.5513,52000.0
2012-04-20 12:10:00,12.1,12.1,12.09,12.09,36000.0,8.5584,8.5584,8.5513,8.5513,36000.0
2012-04-20 12:15:00,12.09,12.1,12.09,12.1,44800.0,8.5513,8.5584,8.5513,8.5584,44800.0
2012-04-20 12:20:00,12.1,12.1,12.09,12.1,40400.0,8.5584,8.5584,8.5513,8.5584,40400.0
2012-04-20 12:25:00,12.1,12.11,12.09,12.09,140000.0,8.5584,8.5655,8.5513,8.5513,140000.0
2012-04-20 12:30:00,12.09,12.1,12.09,12.09,104800.0,8.5513,8.5584,8.5513,8.5513,104800.0
2012-04-20 12:35:00,12.09,12.1,12.09,12.09,23200.0,8.5513,8.5584,8.5513,8.5513,23200.0
2012-04-20 12:40:00,12.09,12.09,12.08,12.08,32800.0,8.5513,8.5513,8.5442,8.5442,32800.0
2012-04-20 12:45:00,12.08,12.08,12.07,12.08,29200.0,8.5442,8.5442,8.5372,8.5442,29200.0
2012-04-20 12:50:00,12.07,12.09,12.07,12.09,142800.0,8.5372,8.5513,8.5372,8.5513,142800.0
2012-04-20 12:55:00,12.09,12.1,12.08,12.08,45600.0,8.5513,8.5584,8.5442,8.5442,45600.0
2012-04-20 13:00:00,12.08,12.08,12.07,12.07,31600.0,8.5442,8.5442,8.5372,8.5372,31600.0
2012-04-20 13:05:00,12.07,12.08,12.06,12.07,26800.0,8.5372,8.5442,8.5301,8.5372,26800.0
2012-04-20 13:10:00,12.08,12.08,12.07,12.08,49200.0,8.5442,8.5442,8.5372,8.5442,49200.0
2012-04-20 13:15:00,12.08,12.08,12.08,12.08,39600.0,8.5442,8.5442,8.5442,8.5442,39600.0
2012-04-20 13:20:00,12.09,12.09,12.07,12.07,92400.0,8.5513,8.5513,8.5372,8.5372,92400.0
2012-04-20 13:25:00,12.07,12.07,12.05,12.06,96000.0,8.5372,8.5372,8.523,8.5301,96000.0
2012-04-20 13:30:00,12.06,12.06,12.05,12.05,28800.0,8.5301,8.5301,8.523,8.523,28800.0
2012-04-20 13:35:00,12.05,12.06,12.05,12.06,56800.0,8.523,8.5301,8.523,8.5301,56800.0
2012-04-20 13:40:00,12.06,12.06,12.05,12.06,24000.0,8.5301,8.5301,8.523,8.5301,24000.0
2012-04-20 13:45:00,12.06,12.06,12.06,12.06,5200.0,8.5301,8.5301,8.5301,8.5301,5200.0
2012-04-20 13:50:00,12.06,12.06,12.04,12.04,114800.0,8.5301,8.5301,8.5159,8.5159,114800.0
2012-04-20 13:55:00,12.04,12.05,12.03,12.04,63600.0,8.5159,8.523,8.5089,8.5159,63600.0
2012-04-20 14:00:00,12.04,12.04,12.04,12.04,43600.0,8.5159,8.5159,8.5159,8.5159,43600.0
2012-04-20 14:05:00,12.03,12.05,12.02,12.02,102000.0,8.5089,8.523,8.5018,8.5018,102000.0
2012-04-20 14:10:00,12.02,12.04,12.02,12.03,60800.0,8.5018,8.5159,8.5018,8.5089,60800.0
2012-04-20 14:15:00,12.03,12.05,12.03,12.04,86800.0,8.5089,8.523,8.5089,8.5159,86800.0
2012-04-20 14:20:00,12.04,12.06,12.03,12.06,102400.0,8.5159,8.5301,8.5089,8.5301,102400.0
2012-04-20 14:25:00,12.05,12.08,12.05,12.07,73600.0,8.523,8.5442,8.523,8.5372,73600.0
2012-04-20 14:30:00,12.07,12.08,12.06,12.08,84800.0,8.5372,8.5442,8.5301,8.5442,84800.0
2012-04-20 14:35:00,12.07,12.07,12.06,12.07,233200.0,8.5372,8.5372,8.5301,8.5372,233200.0
2012-04-20 14:40:00,12.07,12.08,12.07,12.07,47600.0,8.5372,8.5442,8.5372,8.5372,47600.0
2012-04-20 14:45:00,12.07,12.08,12.06,12.08,132400.0,8.5372,8.5442,8.5301,8.5442,132400.0
2012-04-20 14:50:00,12.08,12.09,12.08,12.09,143600.0,8.5442,8.5513,8.5442,8.5513,143600.0
2012-04-20 14:55:00,12.09,12.09,12.06,12.06,115600.0,8.5513,8.5513,8.5301,8.5301,115600.0
2012-04-20 15:00:00,12.06,12.08,12.06,12.07,310400.0,8.5301,8.5442,8.5301,8.5372,310400.0
2012-04-20 15:05:00,12.08,12.09,12.06,12.06,135200.0,8.5442,8.5513,8.5301,8.5301,135200.0
2012-04-20 15:10:00,12.06,12.08,12.05,12.08,104000.0,8.5301,8.5442,8.523,8.5442,104000.0
2012-04-20 15:15:00,12.08,12.09,12.08,12.08,110800.0,8.5442,8.5513,8.5442,8.5442,110800.0
2012-04-20 15:20:00,12.08,12.08,12.06,12.06,181600.0,8.5442,8.5442,8.5301,8.5301,181600.0
2012-04-20 15:25:00,12.06,12.06,12.05,12.06,141200.0,8.5301,8.5301,8.523,8.5301,141200.0
2012-04-20 15:30:00,12.06,12.08,12.05,12.07,146400.0,8.5301,8.5442,8.523,8.5372,146400.0
2012-04-20 15:35:00,12.07,12.09,12.06,12.09,176800.0,8.5372,8.5513,8.5301,8.5513,176800.0
2012-04-20 15:40:00,12.09,12.09,12.06,12.06,238400.0,8.5513,8.5513,8.5301,8.5301,238400.0
2012-04-20 15:45:00,12.06,12.06,12.04,12.06,292000.0,8.5301,8.5301,8.5159,8.5301,292000.0
2012-04-20 15:50:00,12.06,12.07,12.05,12.06,271600.0,8.5301,8.5372,8.523,8.5301,271600.0
2012-04-20 15:55:00,12.06,12.06,12.05,12.05,359200.0,8.5301,8.5301,8.523,8.523,359200.0
2012-04-23 09:30:00,11.94,11.94,11.84,11.84,198000.0,8.4452,8.4452,8.3745,8.3745,198000.0
2012-04-23 09:35:00,11.85,11.85,11.83,11.83,139600.0,8.3816,8.3816,8.3674,8.3674,139600.0
2012-04-23 09:40:00,11.83,11.83,11.77,11.77,174400.0,8.3674,8.3674,8.325,8.325,174400.0
2012-04-23 09:45:00,11.77,11.82,11.77,11.8,158800.0,8.325,8.3603,8.325,8.3462,158800.0
2012-04-23 09:50:00,11.79,11.82,11.77,11.77,203200.0,8.3391,8.3603,8.325,8.325,203200.0
2012-04-23 09:55:00,11.77,11.79,11.74,11.78,243600.0,8.325,8.3391,8.3038,8.332,243600.0
2012-04-23 10:00:00,11.77,11.78,11.73,11.74,134000.0,8.325,8.332,8.2967,8.3038,134000.0
2012-04-23 10:05:00,11.74,11.74,11.69,11.7,155600.0,8.3038,8.3038,8.2684,8.2755,155600.0
2012-04-23 10:10:00,11.7,11.74,11.69,11.74,94800.0,8.2755,8.3038,8.2684,8.3038,94800.0
2012-04-23 10:15:00,11.74,11.78,11.74,11.76,100400.0,8.3038,8.332,8.3038,8.3179,100400.0
2012-04-23 10:20:00,11.76,11.79,11.75,11.78,109600.0,8.3179,8.3391,8.3108,8.332,109600.0
2012-04-23 10:25:00,11.78,11.78,11.75,11.77,70800.0,8.332,8.332,8.3108,8.325,70800.0
2012-04-23 10:30:00,11.77,11.78,11.76,11.78,88400.0,8.325,8.332,8.3179,8.332,88400.0
2012-04-23 10:35:00,11.78,11.81,11.76,11.81,114400.0,8.332,8.3533,8.3179,8.3533,114400.0
2012-04-23 10:40:00,11.8,11.8,11.78,11.79,58400.0,8.3462,8.3462,8.332,8.3391,58400.0
2012-04-23 10:45:00,11.79,11.8,11.78,11.79,66800.0,8.3391,8.3462,8.332,8.3391,66800.0
2012-04-23 10:50:00,11.78,11.81,11.78,11.8,90000.0,8.332,8.3533,8.332,8.3462,90000.0
2012-04-23 10:55:00,11.8,11.8,11.78,11.79,60800.0,8.3462,8.3462,8.332,8.3391,60800.0
2012-04-23 11:00:00,11.79,11.79,11.76,11.77,84800.0,8.3391,8.3391,8.3179,8.325,84800.0
2012-04-23 11:05:00,11.77,11.78,11.76,11.77,66400.0,8.325,8.332,8.3179,8.325,66400.0
2012-04-23 11:10:00,11.77,11.78,11.76,11.76,37200.0,8.325,8.332,8.3179,8.3179,37200.0
2012-04-23 11:15:00,11.76,11.76,11.74,11.74,60400.0,8.3179,8.3179,8.3038,8.3038,60400.0
2012-04-23 11:20:00,11.74,11.74,11.72,11.72,55600.0,8.3038,8.3038,8.2896,8.2896,55600.0
2012-04-23 11:25:00,11.72,11.72,11.71,11.72,72800.0,8.2896,8.2896,8.2825,8.2896,72800.0
2012-04-23 11:30:00,11.72,11.72,11.69,11.69,102800.0,8.2896,8.2896,8.2684,8.2684,102800.0
2012-04-23 11:35:00,11.69,11.69,11.67,11.68,64800.0,8.2684,8.2684,8.2542,8.2613,64800.0
2012-04-23 11:40:00,11.68,11.68,11.66,11.67,52000.0,8.2613,8.2613,8.2472,8.2542,52000.0
2012-04-23 11:45:00,11.67,11.67,11.66,11.66,113600.0,8.2542,8.2542,8.2472,8.2472,113600.0
2012-04-23 11:50:00,11.67,11.67,11.66,11.66,42800.0,8.2542,8.2542,8.2472,8.2472,42800.0
2012-04-23 11:55:00,11.66,11.69,11.66,11.69,70400.0,8.2472,8.2684,8.2472,8.2684,70400.0
2012-04-23 12:00:00,11.69,11.7,11.68,11.69,62400.0,8.2684,8.2755,8.2613,8.2684,62400.0
2012-04-23 12:05:00,11.69,11.7,11.69,11.69,63600.0,8.2684,8.2755,8.2684,8.2684,63600.0
2012-04-23 12:10:00,11.7,11.7,11.68,11.69,57600.0,8.2755,8.2755,8.2613,8.2684,57600.0
2012-04-23 12:15:00,11.69,11.69,11.67,11.67,111600.0,8.2684,8.2684,8.2542,8.2542,111600.0
2012-04-23 12:20:00,11.67,11.68,11.67,11.68,79600.0,8.2542,8.2613,8.2542,8.2613,79600.0
2012-04-23 12:25:00,11.68,11.68,11.65,11.65,306000.0,8.2613,8.2613,8.2401,8.2401,306000.0
2012-04-23 12:30:00,11.66,11.66,11.65,11.65,130400.0,8.2472,8.2472,8.2401,8.2401,130400.0
2012-04-23 12:35:00,11.65,11.65,11.62,11.62,234000.0,8.2401,8.2401,8.2189,8.2189,234000.0
2012-04-23 12:40:00,11.62,11.62,11.61,11.62,70800.0,8.2189,8.2189,8.2118,8.2189,70800.0
2012-04-23 12:45:00,11.62,11.62,11.61,11.61,270000.0,8.2189,8.2189,8.2118,8.2118,270000.0
2012-04-23 12:50:00,11.61,11.61,11.59,11.6,153600.0,8.2118,8.2118,8.1977,8.2047,153600.0
2012-04-23 12:55:00,11.6,11.61,11.6,11.6,90400.0,8.2047,8.2118,8.2047,8.2047,90400.0
2012-04-23 13:00:00,11.6,11.61,11.59,11.59,172800.0,8.2047,8.2118,8.1977,8.1977,172800.0
2012-04-23 13:05:00,11.59,11.6,11.56,11.56,142800.0,8.1977,8.2047,8.1764,8.1764,142800.0
2012-04-23 13:10:00,11.56,11.59,11.56,11.58,86400.0,8.1764,8.1977,8.1764,8.1906,86400.0
2012-04-23 13:15:00,11.58,11.59,11.57,11.57,130800.0,8.1906,8.1977,8.1835,8.1835,130800.0
2012-04-23 13:20:00,11.57,11.58,11.56,11.58,67600.0,8.1835,8.1906,8.1764,8.1906,67600.0
2012-04-23 13:25:00,11.59,11.59,11.57,11.58,50400.0,8.1977,8.1977,8.1835,8.1906,50400.0
2012-04-23 13:30:00,11.58,11.59,11.58,11.58,55200.0,8.1906,8.1977,8.1906,8.1906,55200.0
2012-04-23 13:35:00,11.58,11.59,11.58,11.59,48000.0,8.1906,8.1977,8.1906,8.1977,48000.0
2012-04-23 13:40:00,11.59,11.59,11.57,11.57,234000.0,8.1977,8.1977,8.1835,8.1835,234000.0
2012-04-23 13:45:00,11.58,11.58,11.56,11.57,132000.0,8.1906,8.1906,8.1764,8.1835,132000.0
2012-04-23 13:50:00,11.57,11.58,11.56,11.58,92800.0,8.1835,8.1906,8.1764,8.1906,92800.0
2012-04-23 13:55:00,11.58,11.6,11.57,11.6,322000.0,8.1906,8.2047,8.1835,8.2047,322000.0
2012-04-23 14:00:00,11.6,11.61,11.58,11.59,229200.0,8.2047,8.2118,8.1906,8.1977,229200.0
2012-04-23 14:05:00,11.59,11.59,11.58,11.58,163200.0,8.1977,8.1977,8.1906,8.1906,163200.0
2012-04-23 14:10:00,11.58,11.59,11.58,11.58,108000.0,8.1906,8.1977,8.1906,8.1906,108000.0
2012-04-23 14:15:00,11.58,11.6,11.58,11.6,110000.0,8.1906,8.2047,8.1906,8.2047,110000.0
2012-04-23 14:20:00,11.6,11.62,11.6,11.61,333200.0,8.2047,8.2189,8.2047,8.2118,333200.0
2012-04-23 14:25:00,11.61,11.61,11.61,11.61,64400.0,8.2118,8.2118,8.2118,8.2118,64400.0
2012-04-23 14:30:00,11.61,11.64,11.61,11.64,96800.0,8.2118,8.233,8.2118,8.233,96800.0
2012-04-23 14:35:00,11.64,11.64,11.63,11.64,74000.0,8.233,8.233,8.226,8.233,74000.0
2012-04-23 14:40:00,11.64,11.64,11.6,11.61,102400.0,8.233,8.233,8.2047,8.2118,102400.0
2012-04-23 14:45:00,11.61,11.63,11.6,11.61,195200.0,8.2118,8.226,8.2047,8.2118,195200.0
2012-04-23 14:50:00,11.61,11.63,11.61,11.62,106400.0,8.2118,8.226,8.2118,8.2189,106400.0
2012-04-23 14:55:00,11.63,11.63,11.61,11.61,115600.0,8.226,8.226,8.2118,8.2118,115600.0
2012-04-23 15:00:00,11.61,11.61,11.6,11.6,158400.0,8.2118,8.2118,8.2047,8.2047,158400.0
2012-04-23 15:05:00,11.6,11.63,11.6,11.6,231600.0,8.2047,8.226,8.2047,8.2047,231600.0
2012-04-23 15:10:00,11.6,11.62,11.6,11.61,250800.0,8.2047,8.2189,8.2047,8.2118,250800.0
2012-04-23 15:15:00,11.62,11.62,11.61,11.61,169600.0,8.2189,8.2189,8.2118,8.2118,169600.0
2012-04-23 15:20:00,11.61,11.61,11.59,11.59,262000.0,8.2118,8.2118,8.1977,8.1977,262000.0
2012-04-23 15:25:00,11.59,11.6,11.59,11.6,510000.0,8.1977,8.2047,8.1977,8.2047,510000.0
2012-04-23 15:30:00,11.6,11.61,11.59,11.6,253600.0,8.2047,8.2118,8.1977,8.2047,253600.0
2012-04-23 15:35:00,11.6,11.62,11.6,11.61,296400.0,8.2047,8.2189,8.2047,8.2118,296400.0
2012-04-23 15:40:00,11.61,11.61,11.6,11.6,251200.0,8.2118,8.2118,8.2047,8.2047,251200.0
2012-04-23 15:45:00,11.6,11.6,11.59,11.59,384000.0,8.2047,8.2047,8.1977,8.1977,384000.0
2012-04-23 15:50:00,11.59,11.6,11.59,11.6,332400.0,8.1977,8.2047,8.1977,8.2047,332400.0
2012-04-23 15:55:00,11.59,11.6,11.59,11.59,555600.0,8.1977,8.2047,8.1977,8.1977,555600.0
2012-04-24 09:30:00,11.58,11.65,11.57,11.58,576400.0,8.1906,8.2401,8.1835,8.1906,576400.0
2012-04-24 09:35:00,11.58,11.61,11.58,11.61,356000.0,8.1906,8.2118,8.1906,8.2118,356000.0
2012-04-24 09:40:00,11.61,11.61,11.54,11.54,267200.0,8.2118,8.2118,8.1623,8.1623,267200.0
2012-04-24 09:45:00,11.54,11.54,11.47,11.52,518400.0,8.1623,8.1623,8.1128,8.1481,518400.0
2012-04-24 09:50:00,11.52,11.52,11.46,11.48,318800.0,8.1481,8.1481,8.1057,8.1199,318800.0
2012-04-24 09:55:00,11.47,11.5,11.45,11.47,174800.0,8.1128,8.134,8.0986,8.1128,174800.0
2012-04-24 10:00:00,11.48,11.5,11.47,11.49,305600.0,8.1199,8.134,8.1128,8.1269,305600.0
2012-04-24 10:05:00,11.49,11.53,11.49,11.53,160800.0,8.1269,8.1552,8.1269,8.1552,160800.0
2012-04-24 10:10:00,11.53,11.54,11.49,11.51,292400.0,8.1552,8.1623,8.1269,8.1411,292400.0
2012-04-24 10:15:00,11.51,11.56,11.51,11.55,130000.0,8.1411,8.1764,8.1411,8.1694,130000.0
2012-04-24 10:20:00,11.55,11.55,11.53,11.55,94000.0,8.1694,8.1694,8.1552,8.1694,94000.0
2012-04-24 10:25:00,11.55,11.57,11.55,11.57,116800.0,8.1694,8.1835,8.1694,8.1835,116800.0
2012-04-24 10:30:00,11.57,11.59,11.57,11.58,120800.0,8.1835,8.1977,8.1835,8.1906,120800.0
2012-04-24 10:35:00,11.58,11.58,11.56,11.56,74000.0,8.1906,8.1906,8.1764,8.1764,74000.0
2012-04-24 10:40:00,11.56,11.57,11.56,11.56,316800.0,8.1764,8.1835,8.1764,8.1764,316800.0
2012-04-24 10:45:00,11.57,11.57,11.54,11.55,117600.0,8.1835,8.1835,8.1623,8.1694,117600.0
2012-04-24 10:50:00,11.55,11.55,11.51,11.51,111600.0,8.1694,8.1694,8.1411,8.1411,111600.0
2012-04-24 10:55:00,11.51,11.52,11.5,11.5,231600.0,8.1411,8.1481,8.134,8.134,231600.0
2012-04-24 11:00:00,11.5,11.54,11.5,11.53,120800.0,8.134,8.1623,8.134,8.1552,120800.0
2012-04-24 11:05:00,11.53,11.55,11.51,11.53,284800.0,8.1552,8.1694,8.1411,8.1552,284800.0
2012-04-24 11:10:00,11.53,11.54,11.51,11.54,241600.0,8.1552,8.1623,8.1411,8.1623,241600.0
2012-04-24 11:15:00,11.54,11.55,11.53,11.54,104000.0,8.1623,8.1694,8.1552,8.1623,104000.0
2012-04-24 11:20:00,11.54,11.56,11.54,11.54,94400.0,8.1623,8.1764,8.1623,8.1623,94400.0
2012-04-24 11:25:00,11.54,11.55,11.54,11.54,61200.0,8.1623,8.1694,8.1623,8.1623,61200.0
2012-04-24 11:30:00,11.54,11.55,11.53,11.54,324800.0,8.1623,8.1694,8.1552,8.1623,324800.0
2012-04-24 11:35:00,11.54,11.55,11.53,11.55,335200.0,8.1623,8.1694,8.1552,8.1694,335200.0
2012-04-24 11:40:00,11.55,11.55,11.54,11.54,172000.0,8.1694,8.1694,8.1623,8.1623,172000.0
2012-04-24 11:45:00,11.55,11.56,11.54,11.56,93600.0,8.1694,8.1764,8.1623,8.1764,93600.0
2012-04-24 11:50:00,11.56,11.56,11.55,11.55,60000.0,8.1764,8.1764,8.1694,8.1694,60000.0
2012-04-24 11:55:00,11.55,11.56,11.52,11.55,202400.0,8.1694,8.1764,8.1481,8.1694,202400.0
2012-04-24 12:00:00,11.55,11.55,11.54,11.55,69600.0,8.1694,8.1694,8.1623,8.1694,69600.0
2012-04-24 12:05:00,11.55,11.55,11.53,11.54,374400.0,8.1694,8.1694,8.1552,8.1623,374400.0
2012-04-24 12:10:00,11.54,11.54,11.54,11.54,68400.0,8.1623,8.1623,8.1623,8.1623,68400.0
2012-04-24 12:15:00,11.54,11.54,11.53,11.54,118800.0,8.1623,8.1623,8.1552,8.1623,118800.0
2012-04-24 12:20:00,11.54,11.54,11.5,11.51,167600.0,8.1623,8.1623,8.134,8.1411,167600.0
2012-04-24 12:25:00,11.51,11.51,11.49,11.5,112800.0,8.1411,8.1411,8.1269,8.134,112800.0
2012-04-24 12:30:00,11.5,11.51,11.5,11.5,348800.0,8.134,8.1411,8.134,8.134,348800.0
2012-04-24 12:35:00,11.5,11.5,11.47,11.49,205200.0,8.134,8.134,8.1128,8.1269,205200.0
2012-04-24 12:40:00,11.49,11.49,11.47,11.47,216800.0,8.1269,8.1269,8.1128,8.1128,216800.0
2012-04-24 12:45:00,11.47,11.48,11.47,11.48,152800.0,8.1128,8.1199,8.1128,8.1199,152800.0
2012-04-24 12:50:00,11.47,11.48,11.47,11.47,86400.0,8.1128,8.1199,8.1128,8.1128,86400.0
2012-04-24 12:55:00,11.47,11.47,11.45,11.45,119200.0,8.1128,8.1128,8.0986,8.0986,119200.0
2012-04-24 13:00:00,11.45,11.46,11.43,11.43,166000.0,8.0986,8.1057,8.0845,8.0845,166000.0
2012-04-24 13:05:00,11.43,11.45,11.43,11.43,309200.0,8.0845,8.0986,8.0845,8.0845,309200.0
2012-04-24 13:10:00,11.43,11.44,11.42,11.43,160800.0,8.0845,8.0916,8.0774,8.0845,160800.0
2012-04-24 13:15:00,11.43,11.44,11.42,11.44,98800.0,8.0845,8.0916,8.0774,8.0916,98800.0
2012-04-24 13:20:00,11.44,11.45,11.44,11.44,69600.0,8.0916,8.0986,8.0916,8.0916,69600.0
2012-04-24 13:25:00,11.44,11.44,11.43,11.44,32800.0,8.0916,8.0916,8.0845,8.0916,32800.0
2012-04-24 13:30:00,11.44,11.47,11.44,11.46,92400.0,8.0916,8.1128,8.0916,8.1057,92400.0
2012-04-24 13:35:00,11.46,11.47,11.45,11.46,82000.0,8.1057,8.1128,8.0986,8.1057,82000.0
2012-04-24 13:40:00,11.46,11.46,11.44,11.45,73600.0,8.1057,8.1057,8.0916,8.0986,73600.0
2012-04-24 13:45:00,11.45,11.45,11.45,11.45,52400.0,8.0986,8.0986,8.0986,8.0986,52400.0
2012-04-24 13:50:00,11.45,11.46,11.43,11.43,47200.0,8.0986,8.1057,8.0845,8.0845,47200.0
2012-04-24 13:55:00,11.43,11.43,11.42,11.42,86800.0,8.0845,8.0845,8.0774,8.0774,86800.0
2012-04-24 14:00:00,11.42,11.43,11.4,11.42,135600.0,8.0774,8.0845,8.0633,8.0774,135600.0
2012-04-24 14:05:00,11.42,11.42,11.41,11.42,120000.0,8.0774,8.0774,8.0703,8.0774,120000.0
2012-04-24 14:10:00,11.42,11.44,11.42,11.43,103200.0,8.0774,8.0916,8.0774,8.0845,103200.0
2012-04-24 14:15:00,11.43,11.46,11.43,11.46,67600.0,8.0845,8.1057,8.0845,8.1057,67600.0
2012-04-24 14:20:00,11.46,11.46,11.45,11.46,107600.0,8.1057,8.1057,8.0986,8.1057,107600.0
2012-04-24 14:25:00,11.45,11.46,11.44,11.45,155600.0,8.0986,8.1057,8.0916,8.0986,155600.0
2012-04-24 14:30:00,11.45,11.49,11.45,11.48,472800.0,8.0986,8.1269,8.0986,8.1199,472800.0
2012-04-24 14:35:00,11.48,11.5,11.48,11.5,94800.0,8.1199,8.134,8.1199,8.134,94800.0
2012-04-24 14:40:00,11.5,11.52,11.5,11.51,358400.0,8.134,8.1481,8.134,8.1411,358400.0
2012-04-24 14:45:00,11.51,11.52,11.49,11.51,191600.0,8.1411,8.1481,8.1269,8.1411,191600.0
2012-04-24 14:50:00,11.51,11.52,11.5,11.52,90800.0,8.1411,8.1481,8.134,8.1481,90800.0
2012-04-24 14:55:00,11.52,11.52,11.51,11.52,121600.0,8.1481,8.1481,8.1411,8.1481,121600.0
2012-04-24 15:00:00,11.52,11.52,11.51,11.52,87200.0,8.1481,8.1481,8.1411,8.1481,87200.0
2012-04-24 15:05:00,11.52,11.54,11.51,11.53,200400.0,8.1481,8.1623,8.1411,8.1552,200400.0
2012-04-24 15:10:00,11.53,11.55,11.53,11.54,193200.0,8.1552,8.1694,8.1552,8.1623,193200.0
2012-04-24 15:15:00,11.54,11.55,11.53,11.54,296800.0,8.1623,8.1694,8.1552,8.1623,296800.0
2012-04-24 15:20:00,11.54,11.57,11.54,11.56,238800.0,8.1623,8.1835,8.1623,8.1764,238800.0
2012-04-24 15:25:00,11.56,11.56,11.54,11.56,119600.0,8.1764,8.1764,8.1623,8.1764,119600.0
2012-04-24 15:30:00,11.56,11.56,11.55,11.56,175200.0,8.1764,8.1764,8.1694,8.1764,175200.0
2012-04-24 15:35:00,11.56,11.57,11.56,11.57,164800.0,8.1764,8.1835,8.1764,8.1835,164800.0
2012-04-24 15:40:00,11.57,11.57,11.56,11.57,97600.0,8.1835,8.1835,8.1764,8.1835,97600.0
2012-04-24 15:45:00,11.57,11.58,11.56,11.57,250800.0,8.1835,8.1906,8.1764,8.1835,250800.0
2012-04-24 15:50:00,11.57,11.57,11.55,11.56,358000.0,8.1835,8.1835,8.1694,8.1764,358000.0
2012-04-24 15:55:00,11.56,11.57,11.55,11.57,469200.0,8.1764,8.1835,8.1694,8.1835,469200.0
2012-04-25 09:30:00,11.65,11.66,11.6,11.62,287200.0,8.2401,8.2472,8.2047,8.2189,287200.0
2012-04-25 09:35:00,11.62,11.65,11.6,11.63,167600.0,8.2189,8.2401,8.2047,8.226,167600.0
2012-04-25 09:40:00,11.63,11.68,11.63,11.66,207200.0,8.226,8.2613,8.226,8.2472,207200.0
2012-04-25 09:45:00,11.67,11.71,11.67,11.7,84000.0,8.2542,8.2825,8.2542,8.2755,84000.0
2012-04-25 09:50:00,11.7,11.73,11.7,11.73,142800.0,8.2755,8.2967,8.2755,8.2967,142800.0
2012-04-25 09:55:00,11.73,11.74,11.71,11.71,150800.0,8.2967,8.3038,8.2825,8.2825,150800.0
2012-04-25 10:00:00,11.71,11.76,11.71,11.74,222800.0,8.2825,8.3179,8.2825,8.3038,222800.0
2012-04-25 10:05:00,11.74,11.76,11.72,11.75,114400.0,8.3038,8.3179,8.2896,8.3108,114400.0
2012-04-25 10:10:00,11.75,11.76,11.74,11.74,146800.0,8.3108,8.3179,8.3038,8.3038,146800.0
2012-04-25 10:15:00,11.74,11.74,11.73,11.74,110800.0,8.3038,8.3038,8.2967,8.3038,110800.0
2012-04-25 10:20:00,11.74,11.75,11.73,11.74,193200.0,8.3038,8.3108,8.2967,8.3038,193200.0
2012-04-25 10:25:00,11.74,11.76,11.74,11.74,130000.0,8.3038,8.3179,8.3038,8.3038,130000.0
2012-04-25 10:30:00,11.74,11.76,11.74,11.75,148000.0,8.3038,8.3179,8.3038,8.3108,148000.0
2012-04-25 10:35:00,11.75,11.76,11.75,11.76,133200.0,8.3108,8.3179,8.3108,8.3179,133200.0
2012-04-25 10:40:00,11.76,11.77,11.76,11.77,97200.0,8.3179,8.325,8.3179,8.325,97200.0
2012-04-25 10:45:00,11.76,11.77,11.76,11.77,53200.0,8.3179,8.325,8.3179,8.325,53200.0
2012-04-25 10:50:00,11.77,11.8,11.77,11.79,100400.0,8.325,8.3462,8.325,8.3391,100400.0
2012-04-25 10:55:00,11.79,11.8,11.79,11.79,92800.0,8.3391,8.3462,8.3391,8.3391,92800.0
2012-04-25 11:00:00,11.79,11.79,11.78,11.78,125200.0,8.3391,8.3391,8.332,8.332,125200.0
2012-04-25 11:05:00,11.78,11.78,11.76,11.77,95200.0,8.332,8.332,8.3179,8.325,95200.0
2012-04-25 11:10:00,11.77,11.77,11.76,11.76,48400.0,8.325,8.325,8.3179,8.3179,48400.0
2012-04-25 11:15:00,11.76,11.76,11.74,11.74,238000.0,8.3179,8.3179,8.3038,8.3038,238000.0
2012-04-25 11:20:00,11.74,11.75,11.74,11.74,98400.0,8.3038,8.3108,8.3038,8.3038,98400.0
2012-04-25 11:25:00,11.74,11.76,11.74,11.75,80400.0,8.3038,8.3179,8.3038,8.3108,80400.0
2012-04-25 11:30:00,11.75,11.75,11.74,11.74,176000.0,8.3108,8.3108,8.3038,8.3038,176000.0
2012-04-25 11:35:00,11.74,11.75,11.74,11.74,39600.0,8.3038,8.3108,8.3038,8.3038,39600.0
2012-04-25 11:40:00,11.74,11.75,11.74,11.75,170400.0,8.3038,8.3108,8.3038,8.3108,170400.0
2012-04-25 11:45:00,11.75,11.75,11.74,11.75,84400.0,8.3108,8.3108,8.3038,8.3108,84400.0
2012-04-25 11:50:00,11.75,11.76,11.74,11.76,54400.0,8.3108,8.3179,8.3038,8.3179,54400.0
2012-04-25 11:55:00,11.76,11.76,11.76,11.76,54000.0,8.3179,8.3179,8.3179,8.3179,54000.0
2012-04-25 12:00:00,11.76,11.77,11.76,11.77,42000.0,8.3179,8.325,8.3179,8.325,42000.0
2012-04-25 12:05:00,11.77,11.79,11.77,11.78,132800.0,8.325,8.3391,8.325,8.332,132800.0
2012-04-25 12:10:00,11.79,11.8,11.78,11.8,36400.0,8.3391,8.3462,8.332,8.3462,36400.0
2012-04-25 12:15:00,11.8,11.8,11.78,11.78,78400.0,8.3462,8.3462,8.332,8.332,78400.0
2012-04-25 12:20:00,11.79,11.79,11.78,11.79,44800.0,8.3391,8.3391,8.332,8.3391,44800.0
2012-04-25 12:25:00,11.79,11.79,11.78,11.79,78000.0,8.3391,8.3391,8.332,8.3391,78000.0
2012-04-25 12:30:00,11.79,11.79,11.77,11.78,67200.0,8.3391,8.3391,8.325,8.332,67200.0
2012-04-25 12:35:00,11.77,11.8,11.77,11.77,111200.0,8.325,8.3462,8.325,8.325,111200.0
2012-04-25 12:40:00,11.77,11.79,11.77,11.78,68800.0,8.325,8.3391,8.325,8.332,68800.0
2012-04-25 12:45:00,11.78,11.79,11.75,11.75,69600.0,8.332,8.3391,8.3108,8.3108,69600.0
2012-04-25 12:50:00,11.76,11.76,11.75,11.76,161600.0,8.3179,8.3179,8.3108,8.3179,161600.0
2012-04-25 12:55:00,11.76,11.79,11.75,11.79,178400.0,8.3179,8.3391,8.3108,8.3391,178400.0
2012-04-25 13:00:00,11.79,11.79,11.77,11.78,68800.0,8.3391,8.3391,8.325,8.332,68800.0
2012-04-25 13:05:00,11.78,11.79,11.78,11.78,80800.0,8.332,8.3391,8.332,8.332,80800.0
2012-04-25 13:10:00,11.78,11.78,11.77,11.77,41600.0,8.332,8.332,8.325,8.325,41600.0
2012-04-25 13:15:00,11.77,11.78,11.76,11.78,61200.0,8.325,8.332,8.3179,8.332,61200.0
2012-04-25 13:20:00,11.78,11.78,11.77,11.77,58800.0,8.332,8.332,8.325,8.325,58800.0
2012-04-25 13:25:00,11.77,11.79,11.77,11.79,41600.0,8.325,8.3391,8.325,8.3391,41600.0
2012-04-25 13:30:00,11.78,11.79,11.77,11.77,85200.0,8.332,8.3391,8.325,8.325,85200.0
2012-04-25 13:35:00,11.77,11.78,11.77,11.77,53200.0,8.325,8.332,8.325,8.325,53200.0
2012-04-25 13:40:00,11.77,11.77,11.76,11.76,29200.0,8.325,8.325,8.3179,8.3179,29200.0
2012-04-25 13:45:00,11.76,11.76,11.76,11.76,57200.0,8.3179,8.3179,8.3179,8.3179,57200.0
2012-04-25 13:50:00,11.76,11.77,11.76,11.76,52800.0,8.3179,8.325,8.3179,8.3179,52800.0
2012-04-25 13:55:00,11.76,11.76,11.74,11.75,140400.0,8.3179,8.3179,8.3038,8.3108,140400.0
2012-04-25 14:00:00,11.75,11.75,11.73,11.73,258800.0,8.3108,8.3108,8.2967,8.2967,258800.0
2012-04-25 14:05:00,11.73,11.74,11.71,11.71,105200.0,8.2967,8.3038,8.2825,8.2825,105200.0
2012-04-25 14:10:00,11.71,11.73,11.71,11.73,174400.0,8.2825,8.2967,8.2825,8.2967,174400.0
2012-04-25 14:15:00,11.72,11.74,11.72,11.74,245200.0,8.2896,8.3038,8.2896,8.3038,245200.0
2012-04-25 14:20:00,11.74,11.74,11.73,11.74,597600.0,8.3038,8.3038,8.2967,8.3038,597600.0
2012-04-25 14:25:00,11.74,11.74,11.73,11.74,344000.0,8.3038,8.3038,8.2967,8.3038,344000.0
2012-04-25 14:30:00,11.74,11.74,11.72,11.74,362000.0,8.3038,8.3038,8.2896,8.3038,362000.0
2012-04-25 14:35:00,11.74,11.74,11.73,11.74,439200.0,8.3038,8.3038,8.2967,8.3038,439200.0
2012-04-25 14:40:00,11.74,11.74,11.73,11.74,142000.0,8.3038,8.3038,8.2967,8.3038,142000.0
2012-04-25 14:45:00,11.73,11.74,11.73,11.74,118800.0,8.2967,8.3038,8.2967,8.3038,118800.0
2012-04-25 14:50:00,11.74,11.74,11.73,11.74,183600.0,8.3038,8.3038,8.2967,8.3038,183600.0
2012-04-25 14:55:00,11.74,11.77,11.74,11.77,151600.0,8.3038,8.325,8.3038,8.325,151600.0
2012-04-25 15:00:00,11.77,11.77,11.76,11.77,125200.0,8.325,8.325,8.3179,8.325,125200.0
2012-04-25 15:05:00,11.77,11.77,11.75,11.76,106000.0,8.325,8.325,8.3108,8.3179,106000.0
2012-04-25 15:10:00,11.76,11.76,11.75,11.75,82000.0,8.3179,8.3179,8.3108,8.3108,82000.0
2012-04-25 15:15:00,11.74,11.75,11.74,11.75,140800.0,8.3038,8.3108,8.3038,8.3108,140800.0
2012-04-25 15:20:00,11.75,11.76,11.75,11.76,103200.0,8.3108,8.3179,8.3108,8.3179,103200.0
2012-04-25 15:25:00,11.76,11.78,11.76,11.77,249600.0,8.3179,8.332,8.3179,8.325,249600.0
2012-04-25 15:30:00,11.78,11.79,11.77,11.79,189200.0,8.332,8.3391,8.325,8.3391,189200.0
2012-04-25 15:35:00,11.79,11.8,11.79,11.8,188400.0,8.3391,8.3462,8.3391,8.3462,188400.0
2012-04-25 15:40:00,11.79,11.81,11.79,11.81,365200.0,8.3391,8.3533,8.3391,8.3533,365200.0
2012-04-25 15:45:00,11.8,11.8,11.79,11.79,264000.0,8.3462,8.3462,8.3391,8.3391,264000.0
2012-04-25 15:50:00,11.79,11.81,11.79,11.81,213200.0,8.3391,8.3533,8.3391,8.3533,213200.0
2012-04-25 15:55:00,11.81,11.81,11.78,11.79,916800.0,8.3533,8.3533,8.332,8.3391,916800.0
2012-04-26 09:30:00,11.78,11.79,11.72,11.73,173200.0,8.332,8.3391,8.2896,8.2967,173200.0
2012-04-26 09:35:00,11.73,11.8,11.73,11.78,160000.0,8.2967,8.3462,8.2967,8.332,160000.0
2012-04-26 09:40:00,11.79,11.81,11.78,11.81,125600.0,8.3391,8.3533,8.332,8.3533,125600.0
2012-04-26 09:45:00,11.81,11.81,11.75,11.75,99600.0,8.3533,8.3533,8.3108,8.3108,99600.0
2012-04-26 09:50:00,11.75,11.77,11.75,11.75,90000.0,8.3108,8.325,8.3108,8.3108,90000.0
2012-04-26 09:55:00,11.75,11.76,11.72,11.72,121200.0,8.3108,8.3179,8.2896,8.2896,121200.0
2012-04-26 10:00:00,11.72,11.77,11.72,11.77,260000.0,8.2896,8.325,8.2896,8.325,260000.0
2012-04-26 10:05:00,11.77,11.77,11.75,11.75,116800.0,8.325,8.325,8.3108,8.3108,116800.0
2012-04-26 10:10:00,11.75,11.76,11.74,11.74,121200.0,8.3108,8.3179,8.3038,8.3038,121200.0
2012-04-26 10:15:00,11.73,11.77,11.73,11.75,77600.0,8.2967,8.325,8.2967,8.3108,77600.0
2012-04-26 10:20:00,11.75,11.75,11.73,11.73,58000.0,8.3108,8.3108,8.2967,8.2967,58000.0
2012-04-26 10:25:00,11.73,11.74,11.73,11.74,118000.0,8.2967,8.3038,8.2967,8.3038,118000.0
2012-04-26 10:30:00,11.74,11.74,11.72,11.73,215600.0,8.3038,8.3038,8.2896,8.2967,215600.0
2012-04-26 10:35:00,11.74,11.74,11.71,11.71,64000.0,8.3038,8.3038,8.2825,8.2825,64000.0
2012-04-26 10:40:00,11.71,11.72,11.69,11.72,178400.0,8.2825,8.2896,8.2684,8.2896,178400.0
2012-04-26 10:45:00,11.72,11.74,11.72,11.74,39600.0,8.2896,8.3038,8.2896,8.3038,39600.0
2012-04-26 10:50:00,11.73,11.73,11.72,11.72,62000.0,8.2967,8.2967,8.2896,8.2896,62000.0
2012-04-26 10:55:00,11.72,11.72,11.68,11.7,147200.0,8.2896,8.2896,8.2613,8.2755,147200.0
2012-04-26 11:00:00,11.7,11.72,11.7,11.7,78400.0,8.2755,8.2896,8.2755,8.2755,78400.0
2012-04-26 11:05:00,11.7,11.7,11.69,11.69,77200.0,8.2755,8.2755,8.2684,8.2684,77200.0
2012-04-26 11:10:00,11.69,11.69,11.66,11.66,45200.0,8.2684,8.2684,8.2472,8.2472,45200.0
2012-04-26 11:15:00,11.66,11.68,11.66,11.66,60800.0,8.2472,8.2613,8.2472,8.2472,60800.0
2012-04-26 11:20:00,11.66,11.67,11.66,11.67,34000.0,8.2472,8.2542,8.2472,8.2542,34000.0
2012-04-26 11:25:00,11.67,11.68,11.67,11.68,45200.0,8.2542,8.2613,8.2542,8.2613,45200.0
2012-04-26 11:30:00,11.68,11.68,11.67,11.67,15600.0,8.2613,8.2613,8.2542,8.2542,15600.0
2012-04-26 11:35:00,11.67,11.69,11.67,11.68,48800.0,8.2542,8.2684,8.2542,8.2613,48800.0
2012-04-26 11:40:00,11.68,11.68,11.67,11.68,42800.0,8.2613,8.2613,8.2542,8.2613,42800.0
2012-04-26 11:45:00,11.68,11.68,11.68,11.68,31600.0,8.2613,8.2613,8.2613,8.2613,31600.0
2012-04-26 11:50:00,11.68,11.69,11.68,11.68,77200.0,8.2613,8.2684,8.2613,8.2613,77200.0
2012-04-26 11:55:00,11.68,11.69,11.68,11.68,48800.0,8.2613,8.2684,8.2613,8.2613,48800.0
2012-04-26 12:00:00,11.68,11.69,11.68,11.68,50800.0,8.2613,8.2684,8.2613,8.2613,50800.0
2012-04-26 12:05:00,11.68,11.69,11.68,11.69,46800.0,8.2613,8.2684,8.2613,8.2684,46800.0
2012-04-26 12:10:00,11.69,11.69,11.68,11.68,73600.0,8.2684,8.2684,8.2613,8.2613,73600.0
2012-04-26 12:15:00,11.69,11.7,11.68,11.68,64800.0,8.2684,8.2755,8.2613,8.2613,64800.0
2012-04-26 12:20:00,11.68,11.69,11.68,11.68,17600.0,8.2613,8.2684,8.2613,8.2613,17600.0
2012-04-26 12:25:00,11.68,11.68,11.67,11.67,42000.0,8.2613,8.2613,8.2542,8.2542,42000.0
2012-04-26 12:30:00,11.67,11.68,11.67,11.68,42400.0,8.2542,8.2613,8.2542,8.2613,42400.0
2012-04-26 12:35:00,11.68,11.68,11.67,11.67,35600.0,8.2613,8.2613,8.2542,8.2542,35600.0
2012-04-26 12:40:00,11.67,11.69,11.67,11.68,65600.0,8.2542,8.2684,8.2542,8.2613,65600.0
2012-04-26 12:45:00,11.68,11.7,11.68,11.7,68800.0,8.2613,8.2755,8.2613,8.2755,68800.0
2012-04-26 12:50:00,11.7,11.7,11.69,11.7,61600.0,8.2755,8.2755,8.2684,8.2755,61600.0
2012-04-26 12:55:00,11.7,11.72,11.7,11.72,58800.0,8.2755,8.2896,8.2755,8.2896,58800.0
2012-04-26 13:00:00,11.72,11.72,11.71,11.72,50400.0,8.2896,8.2896,8.2825,8.2896,50400.0
2012-04-26 13:05:00,11.72,11.72,11.72,11.72,38800.0,8.2896,8.2896,8.2896,8.2896,38800.0
2012-04-26 13:10:00,11.72,11.72,11.71,11.72,33600.0,8.2896,8.2896,8.2825,8.2896,33600.0
2012-04-26 13:15:00,11.72,11.74,11.72,11.74,115600.0,8.2896,8.3038,8.2896,8.3038,115600.0
2012-04-26 13:20:00,11.74,11.75,11.74,11.74,56000.0,8.3038,8.3108,8.3038,8.3038,56000.0
2012-04-26 13:25:00,11.74,11.74,11.74,11.74,34400.0,8.3038,8.3038,8.3038,8.3038,34400.0
2012-04-26 13:30:00,11.74,11.75,11.74,11.74,116800.0,8.3038,8.3108,8.3038,8.3038,116800.0
2012-04-26 13:35:00,11.74,11.76,11.74,11.76,80000.0,8.3038,8.3179,8.3038,8.3179,80000.0
2012-04-26 13:40:00,11.76,11.77,11.76,11.77,60000.0,8.3179,8.325,8.3179,8.325,60000.0
2012-04-26 13:45:00,11.77,11.77,11.76,11.77,47600.0,8.325,8.325,8.3179,8.325,47600.0
2012-04-26 13:50:00,11.77,11.79,11.77,11.78,60400.0,8.325,8.3391,8.325,8.332,60400.0
2012-04-26 13:55:00,11.78,11.79,11.78,11.79,108800.0,8.332,8.3391,8.332,8.3391,108800.0
2012-04-26 14:00:00,11.78,11.8,11.78,11.78,105600.0,8.332,8.3462,8.332,8.332,105600.0
2012-04-26 14:05:00,11.79,11.8,11.79,11.79,75200.0,8.3391,8.3462,8.3391,8.3391,75200.0
2012-04-26 14:10:00,11.79,11.8,11.79,11.8,75600.0,8.3391,8.3462,8.3391,8.3462,75600.0
2012-04-26 14:15:00,11.8,11.82,11.8,11.82,75200.0,8.3462,8.3603,8.3462,8.3603,75200.0
2012-04-26 14:20:00,11.82,11.83,11.82,11.82,82000.0,8.3603,8.3674,8.3603,8.3603,82000.0
2012-04-26 14:25:00,11.82,11.82,11.81,11.81,58000.0,8.3603,8.3603,8.3533,8.3533,58000.0
2012-04-26 14:30:00,11.81,11.81,11.8,11.81,74400.0,8.3533,8.3533,8.3462,8.3533,74400.0
2012-04-26 14:35:00,11.8,11.81,11.8,11.81,47200.0,8.3462,8.3533,8.3462,8.3533,47200.0
2012-04-26 14:40:00,11.81,11.81,11.79,11.8,56400.0,8.3533,8.3533,8.3391,8.3462,56400.0
2012-04-26 14:45:00,11.8,11.8,11.79,11.8,62800.0,8.3462,8.3462,8.3391,8.3462,62800.0
2012-04-26 14:50:00,11.8,11.8,11.8,11.8,39600.0,8.3462,8.3462,8.3462,8.3462,39600.0
2012-04-26 14:55:00,11.8,11.82,11.8,11.81,75600.0,8.3462,8.3603,8.3462,8.3533,75600.0
2012-04-26 15:00:00,11.81,11.82,11.81,11.82,54000.0,8.3533,8.3603,8.3533,8.3603,54000.0
2012-04-26 15:05:00,11.82,11.82,11.81,11.81,76800.0,8.3603,8.3603,8.3533,8.3533,76800.0
2012-04-26 15:10:00,11.81,11.82,11.81,11.82,70000.0,8.3533,8.3603,8.3533,8.3603,70000.0
2012-04-26 15:15:00,11.82,11.85,11.82,11.85,110400.0,8.3603,8.3816,8.3603,8.3816,110400.0
2012-04-26 15:20:00,11.84,11.85,11.84,11.85,98400.0,8.3745,8.3816,8.3745,8.3816,98400.0
2012-04-26 15:25:00,11.85,11.85,11.84,11.84,73200.0,8.3816,8.3816,8.3745,8.3745,73200.0
2012-04-26 15:30:00,11.84,11.84,11.83,11.83,94000.0,8.3745,8.3745,8.3674,8.3674,94000.0
2012-04-26 15:35:00,11.83,11.83,11.81,11.81,110000.0,8.3674,8.3674,8.3533,8.3533,110000.0
2012-04-26 15:40:00,11.81,11.82,11.81,11.81,110800.0,8.3533,8.3603,8.3533,8.3533,110800.0
2012-04-26 15:45:00,11.81,11.82,11.81,11.81,195200.0,8.3533,8.3603,8.3533,8.3533,195200.0
2012-04-26 15:50:00,11.81,11.81,11.8,11.8,189600.0,8.3533,8.3533,8.3462,8.3462,189600.0
2012-04-26 15:55:00,11.8,11.81,11.8,11.81,301200.0,8.3462,8.3533,8.3462,8.3533,301200.0
2012-04-27 09:30:00,11.86,11.86,11.82,11.83,102000.0,8.3886,8.3886,8.3603,8.3674,102000.0
2012-04-27 09:35:00,11.84,11.88,11.83,11.87,129600.0,8.3745,8.4028,8.3674,8.3957,129600.0
2012-04-27 09:40:00,11.88,11.88,11.86,11.87,120400.0,8.4028,8.4028,8.3886,8.3957,120400.0
2012-04-27 09:45:00,11.87,11.88,11.86,11.88,146800.0,8.3957,8.4028,8.3886,8.4028,146800.0
2012-04-27 09:50:00,11.88,11.9,11.88,11.9,76000.0,8.4028,8.4169,8.4028,8.4169,76000.0
2012-04-27 09:55:00,11.89,11.92,11.89,11.9,81600.0,8.4098,8.4311,8.4098,8.4169,81600.0
2012-04-27 10:00:00,11.9,11.9,11.84,11.87,260800.0,8.4169,8.4169,8.3745,8.3957,260800.0
2012-04-27 10:05:00,11.87,11.88,11.84,11.87,138400.0,8.3957,8.4028,8.3745,8.3957,138400.0
2012-04-27 10:10:00,11.87,11.88,11.86,11.86,33200.0,8.3957,8.4028,8.3886,8.3886,33200.0
2012-04-27 10:15:00,11.86,11.88,11.85,11.88,50800.0,8.3886,8.4028,8.3816,8.4028,50800.0
2012-04-27 10:20:00,11.88,11.88,11.86,11.86,28400.0,8.4028,8.4028,8.3886,8.3886,28400.0
2012-04-27 10:25:00,11.86,11.87,11.85,11.87,27200.0,8.3886,8.3957,8.3816,8.3957,27200.0
2012-04-27 10:30:00,11.86,11.88,11.85,11.88,93200.0,8.3886,8.4028,8.3816,8.4028,93200.0
2012-04-27 10:35:00,11.88,11.93,11.88,11.92,118000.0,8.4028,8.4381,8.4028,8.4311,118000.0
2012-04-27 10:40:00,11.92,11.93,11.91,11.93,50400.0,8.4311,8.4381,8.424,8.4381,50400.0
2012-04-27 10:45:00,11.93,11.93,11.91,11.92,53600.0,8.4381,8.4381,8.424,8.4311,53600.0
2012-04-27 10:50:00,11.91,11.92,11.9,11.92,29600.0,8.424,8.4311,8.4169,8.4311,29600.0
2012-04-27 10:55:00,11.93,11.96,11.92,11.96,77600.0,8.4381,8.4594,8.4311,8.4594,77600.0
2012-04-27 11:00:00,11.96,11.97,11.94,11.94,45600.0,8.4594,8.4664,8.4452,8.4452,45600.0
2012-04-27 11:05:00,11.94,11.96,11.94,11.96,35600.0,8.4452,8.4594,8.4452,8.4594,35600.0
2012-04-27 11:10:00,11.96,11.97,11.96,11.97,35200.0,8.4594,8.4664,8.4594,8.4664,35200.0
2012-04-27 11:15:00,11.97,11.98,11.97,11.97,24400.0,8.4664,8.4735,8.4664,8.4664,24400.0
2012-04-27 11:20:00,11.97,11.97,11.97,11.97,34000.0,8.4664,8.4664,8.4664,8.4664,34000.0
2012-04-27 11:25:00,11.97,11.97,11.96,11.96,23200.0,8.4664,8.4664,8.4594,8.4594,23200.0
2012-04-27 11:30:00,11.96,11.97,11.95,11.97,79600.0,8.4594,8.4664,8.4523,8.4664,79600.0
2012-04-27 11:35:00,11.97,11.98,11.97,11.97,40800.0,8.4664,8.4735,8.4664,8.4664,40800.0
2012-04-27 11:40:00,11.97,11.97,11.96,11.97,24400.0,8.4664,8.4664,8.4594,8.4664,24400.0
2012-04-27 11:45:00,11.97,11.97,11.96,11.97,16800.0,8.4664,8.4664,8.4594,8.4664,16800.0
2012-04-27 11:50:00,11.97,11.98,11.97,11.97,12000.0,8.4664,8.4735,8.4664,8.4664,12000.0
2012-04-27 11:55:00,11.97,11.98,11.97,11.98,19200.0,8.4664,8.4735,8.4664,8.4735,19200.0
2012-04-27 12:00:00,11.98,11.99,11.97,11.98,36400.0,8.4735,8.4806,8.4664,8.4735,36400.0
2012-04-27 12:05:00,11.99,11.99,11.99,11.99,53600.0,8.4806,8.4806,8.4806,8.4806,53600.0
2012-04-27 12:10:00,11.99,11.99,11.98,11.99,24800.0,8.4806,8.4806,8.4735,8.4806,24800.0
2012-04-27 12:15:00,11.99,11.99,11.99,11.99,18800.0,8.4806,8.4806,8.4806,8.4806,18800.0
2012-04-27 12:20:00,11.99,11.99,11.98,11.99,24400.0,8.4806,8.4806,8.4735,8.4806,24400.0
2012-04-27 12:25:00,11.99,11.99,11.99,11.99,30800.0,8.4806,8.4806,8.4806,8.4806,30800.0
2012-04-27 12:30:00,11.99,11.99,11.98,11.99,30400.0,8.4806,8.4806,8.4735,8.4806,30400.0
2012-04-27 12:35:00,11.99,11.99,11.97,11.98,20000.0,8.4806,8.4806,8.4664,8.4735,20000.0
2012-04-27 12:40:00,11.98,11.98,11.97,11.97,23200.0,8.4735,8.4735,8.4664,8.4664,23200.0
2012-04-27 12:45:00,11.97,11.98,11.97,11.97,17600.0,8.4664,8.4735,8.4664,8.4664,17600.0
2012-04-27 12:50:00,11.97,11.98,11.97,11.97,11200.0,8.4664,8.4735,8.4664,8.4664,11200.0
2012-04-27 12:55:00,11.97,11.98,11.97,11.98,32000.0,8.4664,8.4735,8.4664,8.4735,32000.0
2012-04-27 13:00:00,11.97,11.98,11.97,11.98,16400.0,8.4664,8.4735,8.4664,8.4735,16400.0
2012-04-27 13:05:00,11.98,11.98,11.97,11.97,47200.0,8.4735,8.4735,8.4664,8.4664,47200.0
2012-04-27 13:10:00,11.97,11.97,11.97,11.97,24800.0,8.4664,8.4664,8.4664,8.4664,24800.0
2012-04-27 13:15:00,11.97,11.97,11.97,11.97,16000.0,8.4664,8.4664,8.4664,8.4664,16000.0
2012-04-27 13:20:00,11.97,11.97,11.97,11.97,12800.0,8.4664,8.4664,8.4664,8.4664,12800.0
2012-04-27 13:25:00,11.97,11.98,11.97,11.98,10800.0,8.4664,8.4735,8.4664,8.4735,10800.0
2012-04-27 13:30:00,11.98,11.99,11.97,11.98,181200.0,8.4735,8.4806,8.4664,8.4735,181200.0
2012-04-27 13:35:00,11.98,12.01,11.98,12.01,241600.0,8.4735,8.4947,8.4735,8.4947,241600.0
2012-04-27 13:40:00,12.01,12.02,12.0,12.02,39600.0,8.4947,8.5018,8.4877,8.5018,39600.0
2012-04-27 13:45:00,12.02,12.03,12.02,12.03,58800.0,8.5018,8.5089,8.5018,8.5089,58800.0
2012-04-27 13:50:00,12.03,12.03,12.02,12.02,84400.0,8.5089,8.5089,8.5018,8.5018,84400.0
2012-04-27 13:55:00,12.02,12.02,12.01,12.02,23200.0,8.5018,8.5018,8.4947,8.5018,23200.0
2012-04-27 14:00:00,12.01,12.01,12.0,12.0,28000.0,8.4947,8.4947,8.4877,8.4877,28000.0
2012-04-27 14:05:00,12.0,12.0,12.0,12.0,19200.0,8.4877,8.4877,8.4877,8.4877,19200.0
2012-04-27 14:10:00,12.0,12.0,11.99,11.99,10800.0,8.4877,8.4877,8.4806,8.4806,10800.0
2012-04-27 14:15:00,11.99,11.99,11.99,11.99,84800.0,8.4806,8.4806,8.4806,8.4806,84800.0
2012-04-27 14:20:00,11.99,11.99,11.98,11.98,45600.0,8.4806,8.4806,8.4735,8.4735,45600.0
2012-04-27 14:25:00,11.98,11.98,11.96,11.96,32400.0,8.4735,8.4735,8.4594,8.4594,32400.0
2012-04-27 14:30:00,11.96,11.96,11.95,11.95,69600.0,8.4594,8.4594,8.4523,8.4523,69600.0
2012-04-27 14:35:00,11.95,11.96,11.94,11.96,87600.0,8.4523,8.4594,8.4452,8.4594,87600.0
2012-04-27 14:40:00,11.96,11.96,11.95,11.95,52000.0,8.4594,8.4594,8.4523,8.4523,52000.0
2012-04-27 14:45:00,11.95,11.96,11.95,11.96,46000.0,8.4523,8.4594,8.4523,8.4594,46000.0
2012-04-27 14:50:00,11.96,11.97,11.96,11.97,33200.0,8.4594,8.4664,8.4594,8.4664,33200.0
2012-04-27 14:55:00,11.97,11.97,11.97,11.97,29200.0,8.4664,8.4664,8.4664,8.4664,29200.0
2012-04-27 15:00:00,11.97,11.97,11.95,11.96,60000.0,8.4664,8.4664,8.4523,8.4594,60000.0
2012-04-27 15:05:00,11.96,11.97,11.96,11.97,43600.0,8.4594,8.4664,8.4594,8.4664,43600.0
2012-04-27 15:10:00,11.97,11.97,11.97,11.97,34800.0,8.4664,8.4664,8.4664,8.4664,34800.0
2012-04-27 15:15:00,11.97,11.97,11.97,11.97,68400.0,8.4664,8.4664,8.4664,8.4664,68400.0
2012-04-27 15:20:00,11.97,11.97,11.96,11.96,75600.0,8.4664,8.4664,8.4594,8.4594,75600.0
2012-04-27 15:25:00,11.96,11.96,11.96,11.96,78400.0,8.4594,8.4594,8.4594,8.4594,78400.0
2012-04-27 15:30:00,11.96,11.96,11.95,11.95,96000.0,8.4594,8.4594,8.4523,8.4523,96000.0
2012-04-27 15:35:00,11.95,11.95,11.94,11.94,36400.0,8.4523,8.4523,8.4452,8.4452,36400.0
2012-04-27 15:40:00,11.94,11.95,11.93,11.94,127200.0,8.4452,8.4523,8.4381,8.4452,127200.0
2012-04-27 15:45:00,11.94,11.94,11.92,11.92,140800.0,8.4452,8.4452,8.4311,8.4311,140800.0
2012-04-27 15:50:00,11.92,11.92,11.91,11.92,190800.0,8.4311,8.4311,8.424,8.4311,190800.0
2012-04-27 15:55:00,11.92,11.93,11.91,11.93,220000.0,8.4311,8.4381,8.424,8.4381,220000.0
2012-04-30 09:30:00,11.86,11.88,11.8,11.81,155200.0,8.4191,8.4333,8.3765,8.3836,155200.0
2012-04-30 09:35:00,11.81,11.91,11.8,11.87,204400.0,8.3836,8.4546,8.3765,8.4262,204400.0
2012-04-30 09:40:00,11.87,11.87,11.77,11.77,164000.0,8.4262,8.4262,8.3552,8.3552,164000.0
2012-04-30 09:45:00,11.77,11.79,11.77,11.78,115600.0,8.3552,8.3694,8.3552,8.3623,115600.0
2012-04-30 09:50:00,11.78,11.78,11.75,11.75,158800.0,8.3623,8.3623,8.341,8.341,158800.0
2012-04-30 09:55:00,11.75,11.76,11.74,11.76,105200.0,8.341,8.3481,8.3339,8.3481,105200.0
2012-04-30 10:00:00,11.75,11.76,11.74,11.76,60800.0,8.341,8.3481,8.3339,8.3481,60800.0
2012-04-30 10:05:00,11.76,11.8,11.76,11.8,118000.0,8.3481,8.3765,8.3481,8.3765,118000.0
2012-04-30 10:10:00,11.8,11.82,11.78,11.82,87600.0,8.3765,8.3907,8.3623,8.3907,87600.0
2012-04-30 10:15:00,11.82,11.84,11.79,11.79,56800.0,8.3907,8.4049,8.3694,8.3694,56800.0
2012-04-30 10:20:00,11.79,11.79,11.78,11.78,14400.0,8.3694,8.3694,8.3623,8.3623,14400.0
2012-04-30 10:25:00,11.78,11.79,11.77,11.77,22000.0,8.3623,8.3694,8.3552,8.3552,22000.0
2012-04-30 10:30:00,11.77,11.78,11.77,11.77,65600.0,8.3552,8.3623,8.3552,8.3552,65600.0
2012-04-30 10:35:00,11.77,11.81,11.77,11.81,56000.0,8.3552,8.3836,8.3552,8.3836,56000.0
2012-04-30 10:40:00,11.81,11.82,11.81,11.82,89200.0,8.3836,8.3907,8.3836,8.3907,89200.0
2012-04-30 10:45:00,11.82,11.82,11.78,11.78,110800.0,8.3907,8.3907,8.3623,8.3623,110800.0
2012-04-30 10:50:00,11.78,11.78,11.75,11.76,32400.0,8.3623,8.3623,8.341,8.3481,32400.0
2012-04-30 10:55:00,11.75,11.76,11.75,11.75,47200.0,8.341,8.3481,8.341,8.341,47200.0
2012-04-30 11:00:00,11.75,11.76,11.74,11.75,45600.0,8.341,8.3481,8.3339,8.341,45600.0
2012-04-30 11:05:00,11.75,11.76,11.74,11.75,76400.0,8.341,8.3481,8.3339,8.341,76400.0
2012-04-30 11:10:00,11.75,11.75,11.74,11.74,33200.0,8.341,8.341,8.3339,8.3339,33200.0
2012-04-30 11:15:00,11.74,11.74,11.72,11.73,71200.0,8.3339,8.3339,8.3197,8.3268,71200.0
2012-04-30 11:20:00,11.73,11.75,11.73,11.74,34000.0,8.3268,8.341,8.3268,8.3339,34000.0
2012-04-30 11:25:00,11.74,11.74,11.72,11.74,51200.0,8.3339,8.3339,8.3197,8.3339,51200.0
2012-04-30 11:30:00,11.74,11.74,11.72,11.72,36800.0,8.3339,8.3339,8.3197,8.3197,36800.0
2012-04-30 11:35:00,11.72,11.74,11.72,11.74,43200.0,8.3197,8.3339,8.3197,8.3339,43200.0
2012-04-30 11:40:00,11.74,11.74,11.73,11.73,42400.0,8.3339,8.3339,8.3268,8.3268,42400.0
2012-04-30 11:45:00,11.73,11.75,11.73,11.74,57200.0,8.3268,8.341,8.3268,8.3339,57200.0
2012-04-30 11:50:00,11.74,11.76,11.73,11.76,49600.0,8.3339,8.3481,8.3268,8.3481,49600.0
2012-04-30 11:55:00,11.76,11.76,11.74,11.74,69600.0,8.3481,8.3481,8.3339,8.3339,69600.0
2012-04-30 12:00:00,11.75,11.75,11.73,11.73,58800.0,8.341,8.341,8.3268,8.3268,58800.0
2012-04-30 12:05:00,11.73,11.75,11.73,11.75,71600.0,8.3268,8.341,8.3268,8.341,71600.0
2012-04-30 12:10:00,11.75,11.77,11.75,11.76,45600.0,8.341,8.3552,8.341,8.3481,45600.0
2012-04-30 12:15:00,11.76,11.77,11.76,11.77,7600.0,8.3481,8.3552,8.3481,8.3552,7600.0
2012-04-30 12:20:00,11.76,11.77,11.76,11.76,21200.0,8.3481,8.3552,8.3481,8.3481,21200.0
2012-04-30 12:25:00,11.77,11.77,11.76,11.76,26800.0,8.3552,8.3552,8.3481,8.3481,26800.0
2012-04-30 12:30:00,11.76,11.77,11.76,11.76,34000.0,8.3481,8.3552,8.3481,8.3481,34000.0
2012-04-30 12:35:00,11.76,11.77,11.76,11.76,21600.0,8.3481,8.3552,8.3481,8.3481,21600.0
2012-04-30 12:40:00,11.76,11.78,11.76,11.78,33600.0,8.3481,8.3623,8.3481,8.3623,33600.0
2012-04-30 12:45:00,11.77,11.78,11.77,11.77,18000.0,8.3552,8.3623,8.3552,8.3552,18000.0
2012-04-30 12:50:00,11.77,11.77,11.76,11.77,29200.0,8.3552,8.3552,8.3481,8.3552,29200.0
2012-04-30 12:55:00,11.76,11.76,11.75,11.75,14400.0,8.3481,8.3481,8.341,8.341,14400.0
2012-04-30 13:00:00,11.75,11.75,11.74,11.75,31200.0,8.341,8.341,8.3339,8.341,31200.0
2012-04-30 13:05:00,11.75,11.75,11.74,11.74,75600.0,8.341,8.341,8.3339,8.3339,75600.0
2012-04-30 13:10:00,11.74,11.75,11.73,11.73,59600.0,8.3339,8.341,8.3268,8.3268,59600.0
2012-04-30 13:15:00,11.74,11.74,11.73,11.74,42000.0,8.3339,8.3339,8.3268,8.3339,42000.0
2012-04-30 13:20:00,11.74,11.74,11.73,11.73,37600.0,8.3339,8.3339,8.3268,8.3268,37600.0
2012-04-30 13:25:00,11.73,11.73,11.72,11.73,46400.0,8.3268,8.3268,8.3197,8.3268,46400.0
2012-04-30 13:30:00,11.73,11.73,11.71,11.72,39200.0,8.3268,8.3268,8.3126,8.3197,39200.0
2012-04-30 13:35:00,11.72,11.72,11.71,11.71,19200.0,8.3197,8.3197,8.3126,8.3126,19200.0
2012-04-30 13:40:00,11.71,11.72,11.71,11.71,108000.0,8.3126,8.3197,8.3126,8.3126,108000.0
2012-04-30 13:45:00,11.71,11.72,11.7,11.72,41600.0,8.3126,8.3197,8.3055,8.3197,41600.0
2012-04-30 13:50:00,11.72,11.73,11.72,11.73,34000.0,8.3197,8.3268,8.3197,8.3268,34000.0
2012-04-30 13:55:00,11.73,11.73,11.72,11.73,33200.0,8.3268,8.3268,8.3197,8.3268,33200.0
2012-04-30 14:00:00,11.73,11.73,11.71,11.71,38400.0,8.3268,8.3268,8.3126,8.3126,38400.0
2012-04-30 14:05:00,11.71,11.72,11.71,11.71,24800.0,8.3126,8.3197,8.3126,8.3126,24800.0
2012-04-30 14:10:00,11.71,11.71,11.69,11.7,79600.0,8.3126,8.3126,8.2984,8.3055,79600.0
2012-04-30 14:15:00,11.7,11.7,11.69,11.69,76400.0,8.3055,8.3055,8.2984,8.2984,76400.0
2012-04-30 14:20:00,11.69,11.69,11.69,11.69,36000.0,8.2984,8.2984,8.2984,8.2984,36000.0
2012-04-30 14:25:00,11.69,11.69,11.68,11.69,64400.0,8.2984,8.2984,8.2913,8.2984,64400.0
2012-04-30 14:30:00,11.69,11.7,11.69,11.69,34000.0,8.2984,8.3055,8.2984,8.2984,34000.0
2012-04-30 14:35:00,11.69,11.7,11.68,11.69,43200.0,8.2984,8.3055,8.2913,8.2984,43200.0
2012-04-30 14:40:00,11.69,11.7,11.69,11.7,75600.0,8.2984,8.3055,8.2984,8.3055,75600.0
2012-04-30 14:45:00,11.7,11.7,11.69,11.69,113200.0,8.3055,8.3055,8.2984,8.2984,113200.0
2012-04-30 14:50:00,11.69,11.7,11.69,11.7,52800.0,8.2984,8.3055,8.2984,8.3055,52800.0
2012-04-30 14:55:00,11.7,11.7,11.69,11.7,49200.0,8.3055,8.3055,8.2984,8.3055,49200.0
2012-04-30 15:00:00,11.7,11.7,11.69,11.7,56400.0,8.3055,8.3055,8.2984,8.3055,56400.0
2012-04-30 15:05:00,11.7,11.7,11.69,11.7,46800.0,8.3055,8.3055,8.2984,8.3055,46800.0
2012-04-30 15:10:00,11.69,11.71,11.69,11.69,54800.0,8.2984,8.3126,8.2984,8.2984,54800.0
2012-04-30 15:15:00,11.69,11.7,11.69,11.69,58000.0,8.2984,8.3055,8.2984,8.2984,58000.0
2012-04-30 15:20:00,11.69,11.7,11.69,11.69,98800.0,8.2984,8.3055,8.2984,8.2984,98800.0
2012-04-30 15:25:00,11.69,11.7,11.69,11.7,100800.0,8.2984,8.3055,8.2984,8.3055,100800.0
2012-04-30 15:30:00,11.7,11.7,11.69,11.69,75200.0,8.3055,8.3055,8.2984,8.2984,75200.0
2012-04-30 15:35:00,11.69,11.7,11.69,11.7,69200.0,8.2984,8.3055,8.2984,8.3055,69200.0
2012-04-30 15:40:00,11.7,11.7,11.69,11.7,102800.0,8.3055,8.3055,8.2984,8.3055,102800.0
2012-04-30 15:45:00,11.7,11.7,11.69,11.69,149200.0,8.3055,8.3055,8.2984,8.2984,149200.0
2012-04-30 15:50:00,11.7,11.71,11.69,11.71,334400.0,8.3055,8.3126,8.2984,8.3126,334400.0
2012-04-30 15:55:00,11.71,11.71,11.7,11.71,376400.0,8.3126,8.3126,8.3055,8.3126,376400.0
2012-05-01 09:30:00,11.67,11.69,11.63,11.65,176400.0,8.2842,8.2984,8.2558,8.27,176400.0
2012-05-01 09:35:00,11.65,11.68,11.65,11.68,54400.0,8.27,8.2913,8.27,8.2913,54400.0
2012-05-01 09:40:00,11.68,11.73,11.68,11.73,84800.0,8.2913,8.3268,8.2913,8.3268,84800.0
2012-05-01 09:45:00,11.73,11.73,11.68,11.68,215600.0,8.3268,8.3268,8.2913,8.2913,215600.0
2012-05-01 09:50:00,11.68,11.69,11.67,11.68,141600.0,8.2913,8.2984,8.2842,8.2913,141600.0
2012-05-01 09:55:00,11.68,11.68,11.59,11.59,291600.0,8.2913,8.2913,8.2274,8.2274,291600.0
2012-05-01 10:00:00,11.6,11.76,11.6,11.75,132800.0,8.2345,8.3481,8.2345,8.341,132800.0
2012-05-01 10:05:00,11.76,11.81,11.75,11.77,283600.0,8.3481,8.3836,8.341,8.3552,283600.0
2012-05-01 10:10:00,11.77,11.77,11.75,11.76,83200.0,8.3552,8.3552,8.341,8.3481,83200.0
2012-05-01 10:15:00,11.76,11.78,11.75,11.78,90800.0,8.3481,8.3623,8.341,8.3623,90800.0
2012-05-01 10:20:00,11.78,11.81,11.78,11.81,77600.0,8.3623,8.3836,8.3623,8.3836,77600.0
2012-05-01 10:25:00,11.81,11.84,11.8,11.83,704000.0,8.3836,8.4049,8.3765,8.3978,704000.0
2012-05-01 10:30:00,11.84,11.84,11.83,11.84,45200.0,8.4049,8.4049,8.3978,8.4049,45200.0
2012-05-01 10:35:00,11.83,11.83,11.81,11.81,39200.0,8.3978,8.3978,8.3836,8.3836,39200.0
2012-05-01 10:40:00,11.81,11.81,11.79,11.79,61200.0,8.3836,8.3836,8.3694,8.3694,61200.0
2012-05-01 10:45:00,11.8,11.81,11.77,11.77,51200.0,8.3765,8.3836,8.3552,8.3552,51200.0
2012-05-01 10:50:00,11.77,11.78,11.76,11.77,114400.0,8.3552,8.3623,8.3481,8.3552,114400.0
2012-05-01 10:55:00,11.77,11.77,11.76,11.77,80800.0,8.3552,8.3552,8.3481,8.3552,80800.0
2012-05-01 11:00:00,11.77,11.77,11.75,11.75,164800.0,8.3552,8.3552,8.341,8.341,164800.0
2012-05-01 11:05:00,11.75,11.76,11.74,11.75,2187200.0,8.341,8.3481,8.3339,8.341,2187200.0
2012-05-01 11:10:00,11.75,11.78,11.75,11.78,1461600.0,8.341,8.3623,8.341,8.3623,1461600.0
2012-05-01 11:15:00,11.78,11.79,11.78,11.79,58400.0,8.3623,8.3694,8.3623,8.3694,58400.0
2012-05-01 11:20:00,11.79,11.79,11.79,11.79,53200.0,8.3694,8.3694,8.3694,8.3694,53200.0
2012-05-01 11:25:00,11.79,11.81,11.79,11.81,2605600.0,8.3694,8.3836,8.3694,8.3836,2605600.0
2012-05-01 11:30:00,11.81,11.81,11.8,11.81,119600.0,8.3836,8.3836,8.3765,8.3836,119600.0
2012-05-01 11:35:00,11.81,11.81,11.81,11.81,85600.0,8.3836,8.3836,8.3836,8.3836,85600.0
2012-05-01 11:40:00,11.81,11.83,11.81,11.83,84000.0,8.3836,8.3978,8.3836,8.3978,84000.0
2012-05-01 11:45:00,11.83,11.88,11.83,11.88,227600.0,8.3978,8.4333,8.3978,8.4333,227600.0
2012-05-01 11:50:00,11.88,11.89,11.87,11.88,125200.0,8.4333,8.4404,8.4262,8.4333,125200.0
2012-05-01 11:55:00,11.88,11.88,11.87,11.87,70000.0,8.4333,8.4333,8.4262,8.4262,70000.0
2012-05-01 12:00:00,11.87,11.87,11.86,11.86,29600.0,8.4262,8.4262,8.4191,8.4191,29600.0
2012-05-01 12:05:00,11.86,11.86,11.85,11.86,89600.0,8.4191,8.4191,8.412,8.4191,89600.0
2012-05-01 12:10:00,11.86,11.86,11.85,11.85,53200.0,8.4191,8.4191,8.412,8.412,53200.0
2012-05-01 12:15:00,11.85,11.85,11.85,11.85,41600.0,8.412,8.412,8.412,8.412,41600.0
2012-05-01 12:20:00,11.85,11.85,11.85,11.85,39600.0,8.412,8.412,8.412,8.412,39600.0
2012-05-01 12:25:00,11.85,11.86,11.85,11.86,120000.0,8.412,8.4191,8.412,8.4191,120000.0
2012-05-01 12:30:00,11.86,11.87,11.86,11.86,40400.0,8.4191,8.4262,8.4191,8.4191,40400.0
2012-05-01 12:35:00,11.86,11.86,11.85,11.85,43200.0,8.4191,8.4191,8.412,8.412,43200.0
2012-05-01 12:40:00,11.85,11.85,11.84,11.84,62000.0,8.412,8.412,8.4049,8.4049,62000.0
2012-05-01 12:45:00,11.84,11.84,11.83,11.83,68800.0,8.4049,8.4049,8.3978,8.3978,68800.0
2012-05-01 12:50:00,11.83,11.84,11.83,11.83,61200.0,8.3978,8.4049,8.3978,8.3978,61200.0
2012-05-01 12:55:00,11.83,11.83,11.82,11.82,51200.0,8.3978,8.3978,8.3907,8.3907,51200.0
2012-05-01 13:00:00,11.82,11.82,11.81,11.81,47200.0,8.3907,8.3907,8.3836,8.3836,47200.0
2012-05-01 13:05:00,11.81,11.84,11.81,11.84,55600.0,8.3836,8.4049,8.3836,8.4049,55600.0
2012-05-01 13:10:00,11.84,11.84,11.83,11.84,48400.0,8.4049,8.4049,8.3978,8.4049,48400.0
2012-05-01 13:15:00,11.84,11.85,11.84,11.84,48000.0,8.4049,8.412,8.4049,8.4049,48000.0
2012-05-01 13:20:00,11.84,11.84,11.83,11.84,81600.0,8.4049,8.4049,8.3978,8.4049,81600.0
2012-05-01 13:25:00,11.84,11.84,11.83,11.84,68400.0,8.4049,8.4049,8.3978,8.4049,68400.0
2012-05-01 13:30:00,11.83,11.85,11.83,11.85,57600.0,8.3978,8.412,8.3978,8.412,57600.0
2012-05-01 13:35:00,11.85,11.85,11.84,11.84,159600.0,8.412,8.412,8.4049,8.4049,159600.0
2012-05-01 13:40:00,11.84,11.84,11.83,11.84,96400.0,8.4049,8.4049,8.3978,8.4049,96400.0
2012-05-01 13:45:00,11.83,11.84,11.83,11.84,68400.0,8.3978,8.4049,8.3978,8.4049,68400.0
2012-05-01 13:50:00,11.84,11.84,11.83,11.84,104800.0,8.4049,8.4049,8.3978,8.4049,104800.0
2012-05-01 13:55:00,11.84,11.85,11.84,11.84,78800.0,8.4049,8.412,8.4049,8.4049,78800.0
2012-05-01 14:00:00,11.84,11.84,11.83,11.84,33200.0,8.4049,8.4049,8.3978,8.4049,33200.0
2012-05-01 14:05:00,11.84,11.84,11.83,11.84,70800.0,8.4049,8.4049,8.3978,8.4049,70800.0
2012-05-01 14:10:00,11.83,11.84,11.82,11.83,73600.0,8.3978,8.4049,8.3907,8.3978,73600.0
2012-05-01 14:15:00,11.83,11.83,11.81,11.81,54800.0,8.3978,8.3978,8.3836,8.3836,54800.0
2012-05-01 14:20:00,11.81,11.82,11.81,11.81,45600.0,8.3836,8.3907,8.3836,8.3836,45600.0
2012-05-01 14:25:00,11.81,11.81,11.79,11.81,111200.0,8.3836,8.3836,8.3694,8.3836,111200.0
2012-05-01 14:30:00,11.81,11.81,11.8,11.81,42800.0,8.3836,8.3836,8.3765,8.3836,42800.0
2012-05-01 14:35:00,11.81,11.81,11.81,11.81,32400.0,8.3836,8.3836,8.3836,8.3836,32400.0
2012-05-01 14:40:00,11.8,11.8,11.79,11.8,55600.0,8.3765,8.3765,8.3694,8.3765,55600.0
2012-05-01 14:45:00,11.8,11.8,11.79,11.8,58000.0,8.3765,8.3765,8.3694,8.3765,58000.0
2012-05-01 14:50:00,11.81,11.81,11.79,11.79,70400.0,8.3836,8.3836,8.3694,8.3694,70400.0
2012-05-01 14:55:00,11.8,11.8,11.79,11.79,78800.0,8.3765,8.3765,8.3694,8.3694,78800.0
2012-05-01 15:00:00,11.79,11.8,11.78,11.79,61600.0,8.3694,8.3765,8.3623,8.3694,61600.0
2012-05-01 15:05:00,11.79,11.79,11.78,11.78,78400.0,8.3694,8.3694,8.3623,8.3623,78400.0
2012-05-01 15:10:00,11.78,11.78,11.77,11.77,102400.0,8.3623,8.3623,8.3552,8.3552,102400.0
2012-05-01 15:15:00,11.77,11.78,11.77,11.78,71200.0,8.3552,8.3623,8.3552,8.3623,71200.0
2012-05-01 15:20:00,11.78,11.79,11.76,11.79,115200.0,8.3623,8.3694,8.3481,8.3694,115200.0
2012-05-01 15:25:00,11.78,11.79,11.77,11.77,126400.0,8.3623,8.3694,8.3552,8.3552,126400.0
2012-05-01 15:30:00,11.78,11.78,11.77,11.77,92000.0,8.3623,8.3623,8.3552,8.3552,92000.0
2012-05-01 15:35:00,11.77,11.78,11.76,11.76,180800.0,8.3552,8.3623,8.3481,8.3481,180800.0
2012-05-01 15:40:00,11.76,11.76,11.75,11.75,88400.0,8.3481,8.3481,8.341,8.341,88400.0
2012-05-01 15:45:00,11.75,11.77,11.75,11.77,115600.0,8.341,8.3552,8.341,8.3552,115600.0
2012-05-01 15:50:00,11.77,11.77,11.76,11.76,420800.0,8.3552,8.3552,8.3481,8.3481,420800.0
2012-05-01 15:55:00,11.76,11.76,11.74,11.75,268800.0,8.3481,8.3481,8.3339,8.341,268800.0
2012-05-02 09:30:00,11.65,11.66,11.6,11.61,166400.0,8.27,8.2771,8.2345,8.2416,166400.0
2012-05-02 09:35:00,11.61,11.7,11.61,11.69,89200.0,8.2416,8.3055,8.2416,8.2984,89200.0
2012-05-02 09:40:00,11.69,11.75,11.69,11.74,1742000.0,8.2984,8.341,8.2984,8.3339,1742000.0
2012-05-02 09:45:00,11.74,11.77,11.73,11.74,116400.0,8.3339,8.3552,8.3268,8.3339,116400.0
2012-05-02 09:50:00,11.74,11.76,11.74,11.74,305600.0,8.3339,8.3481,8.3339,8.3339,305600.0
2012-05-02 09:55:00,11.73,11.74,11.72,11.74,48800.0,8.3268,8.3339,8.3197,8.3339,48800.0
2012-05-02 10:00:00,11.74,11.74,11.71,11.71,66400.0,8.3339,8.3339,8.3126,8.3126,66400.0
2012-05-02 10:05:00,11.71,11.73,11.7,11.72,54800.0,8.3126,8.3268,8.3055,8.3197,54800.0
2012-05-02 10:10:00,11.72,11.72,11.69,11.69,46400.0,8.3197,8.3197,8.2984,8.2984,46400.0
2012-05-02 10:15:00,11.69,11.69,11.66,11.68,57600.0,8.2984,8.2984,8.2771,8.2913,57600.0
2012-05-02 10:20:00,11.68,11.68,11.65,11.66,36000.0,8.2913,8.2913,8.27,8.2771,36000.0
2012-05-02 10:25:00,11.65,11.67,11.65,11.65,84000.0,8.27,8.2842,8.27,8.27,84000.0
2012-05-02 10:30:00,11.65,11.67,11.64,11.66,49600.0,8.27,8.2842,8.2629,8.2771,49600.0
2012-05-02 10:35:00,11.66,11.68,11.65,11.67,544800.0,8.2771,8.2913,8.27,8.2842,544800.0
2012-05-02 10:40:00,11.67,11.69,11.67,11.69,39200.0,8.2842,8.2984,8.2842,8.2984,39200.0
2012-05-02 10:45:00,11.69,11.71,11.69,11.7,675200.0,8.2984,8.3126,8.2984,8.3055,675200.0
2012-05-02 10:50:00,11.7,11.72,11.7,11.72,75200.0,8.3055,8.3197,8.3055,8.3197,75200.0
2012-05-02 10:55:00,11.72,11.75,11.72,11.73,138800.0,8.3197,8.341,8.3197,8.3268,138800.0
2012-05-02 11:00:00,11.74,11.75,11.72,11.72,194800.0,8.3339,8.341,8.3197,8.3197,194800.0
2012-05-02 11:05:00,11.72,11.72,11.71,11.72,45600.0,8.3197,8.3197,8.3126,8.3197,45600.0
2012-05-02 11:10:00,11.72,11.73,11.71,11.72,66800.0,8.3197,8.3268,8.3126,8.3197,66800.0
2012-05-02 11:15:00,11.72,11.73,11.72,11.72,192400.0,8.3197,8.3268,8.3197,8.3197,192400.0
2012-05-02 11:20:00,11.72,11.76,11.72,11.76,78000.0,8.3197,8.3481,8.3197,8.3481,78000.0
2012-05-02 11:25:00,11.76,11.79,11.76,11.79,28000.0,8.3481,8.3694,8.3481,8.3694,28000.0
2012-05-02 11:30:00,11.79,11.8,11.78,11.8,46400.0,8.3694,8.3765,8.3623,8.3765,46400.0
2012-05-02 11:35:00,11.8,11.81,11.79,11.8,53200.0,8.3765,8.3836,8.3694,8.3765,53200.0
2012-05-02 11:40:00,11.81,11.81,11.8,11.8,40000.0,8.3836,8.3836,8.3765,8.3765,40000.0
2012-05-02 11:45:00,11.8,11.81,11.8,11.81,70800.0,8.3765,8.3836,8.3765,8.3836,70800.0
2012-05-02 11:50:00,11.81,11.81,11.8,11.8,38000.0,8.3836,8.3836,8.3765,8.3765,38000.0
2012-05-02 11:55:00,11.8,11.8,11.79,11.79,51600.0,8.3765,8.3765,8.3694,8.3694,51600.0
2012-05-02 12:00:00,11.79,11.79,11.78,11.79,34000.0,8.3694,8.3694,8.3623,8.3694,34000.0
2012-05-02 12:05:00,11.79,11.8,11.79,11.79,85600.0,8.3694,8.3765,8.3694,8.3694,85600.0
2012-05-02 12:10:00,11.79,11.79,11.78,11.78,26800.0,8.3694,8.3694,8.3623,8.3623,26800.0
2012-05-02 12:15:00,11.78,11.81,11.78,11.8,120000.0,8.3623,8.3836,8.3623,8.3765,120000.0
2012-05-02 12:20:00,11.8,11.81,11.8,11.81,33200.0,8.3765,8.3836,8.3765,8.3836,33200.0
2012-05-02 12:25:00,11.81,11.81,11.8,11.8,242800.0,8.3836,8.3836,8.3765,8.3765,242800.0
2012-05-02 12:30:00,11.8,11.81,11.8,11.8,115600.0,8.3765,8.3836,8.3765,8.3765,115600.0
2012-05-02 12:35:00,11.8,11.81,11.8,11.8,165200.0,8.3765,8.3836,8.3765,8.3765,165200.0
2012-05-02 12:40:00,11.8,11.8,11.8,11.8,37600.0,8.3765,8.3765,8.3765,8.3765,37600.0
2012-05-02 12:45:00,11.8,11.8,11.79,11.79,102400.0,8.3765,8.3765,8.3694,8.3694,102400.0
2012-05-02 12:50:00,11.79,11.79,11.79,11.79,186000.0,8.3694,8.3694,8.3694,8.3694,186000.0
2012-05-02 12:55:00,11.79,11.79,11.79,11.79,60000.0,8.3694,8.3694,8.3694,8.3694,60000.0
2012-05-02 13:00:00,11.79,11.79,11.78,11.78,36000.0,8.3694,8.3694,8.3623,8.3623,36000.0
2012-05-02 13:05:00,11.78,11.78,11.77,11.77,35600.0,8.3623,8.3623,8.3552,8.3552,35600.0
2012-05-02 13:10:00,11.77,11.77,11.77,11.77,38400.0,8.3552,8.3552,8.3552,8.3552,38400.0
2012-05-02 13:15:00,11.77,11.79,11.77,11.77,89600.0,8.3552,8.3694,8.3552,8.3552,89600.0
2012-05-02 13:20:00,11.77,11.77,11.77,11.77,20000.0,8.3552,8.3552,8.3552,8.3552,20000.0
2012-05-02 13:25:00,11.77,11.77,11.75,11.75,46800.0,8.3552,8.3552,8.341,8.341,46800.0
2012-05-02 13:30:00,11.75,11.76,11.74,11.75,64400.0,8.341,8.3481,8.3339,8.341,64400.0
2012-05-02 13:35:00,11.75,11.76,11.75,11.75,49200.0,8.341,8.3481,8.341,8.341,49200.0
2012-05-02 13:40:00,11.75,11.76,11.74,11.76,30400.0,8.341,8.3481,8.3339,8.3481,30400.0
2012-05-02 13:45:00,11.76,11.77,11.75,11.76,46400.0,8.3481,8.3552,8.341,8.3481,46400.0
2012-05-02 13:50:00,11.76,11.77,11.76,11.77,45600.0,8.3481,8.3552,8.3481,8.3552,45600.0
2012-05-02 13:55:00,11.76,11.79,11.76,11.78,90000.0,8.3481,8.3694,8.3481,8.3623,90000.0
2012-05-02 14:00:00,11.78,11.79,11.78,11.78,26400.0,8.3623,8.3694,8.3623,8.3623,26400.0
2012-05-02 14:05:00,11.78,11.81,11.78,11.81,47600.0,8.3623,8.3836,8.3623,8.3836,47600.0
2012-05-02 14:10:00,11.81,11.81,11.8,11.8,38400.0,8.3836,8.3836,8.3765,8.3765,38400.0
2012-05-02 14:15:00,11.8,11.82,11.79,11.82,139200.0,8.3765,8.3907,8.3694,8.3907,139200.0
2012-05-02 14:20:00,11.82,11.83,11.82,11.82,78000.0,8.3907,8.3978,8.3907,8.3907,78000.0
2012-05-02 14:25:00,11.82,11.86,11.82,11.86,77600.0,8.3907,8.4191,8.3907,8.4191,77600.0
2012-05-02 14:30:00,11.86,11.86,11.85,11.86,136400.0,8.4191,8.4191,8.412,8.4191,136400.0
2012-05-02 14:35:00,11.86,11.86,11.85,11.85,50800.0,8.4191,8.4191,8.412,8.412,50800.0
2012-05-02 14:40:00,11.85,11.86,11.85,11.85,55200.0,8.412,8.4191,8.412,8.412,55200.0
2012-05-02 14:45:00,11.85,11.85,11.84,11.84,23200.0,8.412,8.412,8.4049,8.4049,23200.0
2012-05-02 14:50:00,11.84,11.84,11.84,11.84,35600.0,8.4049,8.4049,8.4049,8.4049,35600.0
2012-05-02 14:55:00,11.84,11.84,11.83,11.84,62800.0,8.4049,8.4049,8.3978,8.4049,62800.0
2012-05-02 15:00:00,11.84,11.84,11.83,11.83,60000.0,8.4049,8.4049,8.3978,8.3978,60000.0
2012-05-02 15:05:00,11.83,11.83,11.83,11.83,50000.0,8.3978,8.3978,8.3978,8.3978,50000.0
2012-05-02 15:10:00,11.83,11.83,11.82,11.83,53600.0,8.3978,8.3978,8.3907,8.3978,53600.0
2012-05-02 15:15:00,11.83,11.85,11.83,11.84,143200.0,8.3978,8.412,8.3978,8.4049,143200.0
2012-05-02 15:20:00,11.84,11.85,11.84,11.85,75600.0,8.4049,8.412,8.4049,8.412,75600.0
2012-05-02 15:25:00,11.85,11.85,11.84,11.85,110800.0,8.412,8.412,8.4049,8.412,110800.0
2012-05-02 15:30:00,11.85,11.85,11.83,11.84,84000.0,8.412,8.412,8.3978,8.4049,84000.0
2012-05-02 15:35:00,11.84,11.85,11.84,11.85,118800.0,8.4049,8.412,8.4049,8.412,118800.0
2012-05-02 15:40:00,11.85,11.88,11.85,11.88,129600.0,8.412,8.4333,8.412,8.4333,129600.0
2012-05-02 15:45:00,11.88,11.89,11.87,11.87,158400.0,8.4333,8.4404,8.4262,8.4262,158400.0
2012-05-02 15:50:00,11.87,11.87,11.85,11.86,376800.0,8.4262,8.4262,8.412,8.4191,376800.0
2012-05-02 15:55:00,11.86,11.87,11.85,11.87,538800.0,8.4191,8.4262,8.412,8.4262,538800.0
2012-05-03 09:30:00,11.91,11.97,11.77,11.77,388800.0,8.4546,8.4972,8.3552,8.3552,388800.0
2012-05-03 09:35:00,11.77,11.82,11.72,11.74,235600.0,8.3552,8.3907,8.3197,8.3339,235600.0
2012-05-03 09:40:00,11.74,11.74,11.7,11.72,265600.0,8.3339,8.3339,8.3055,8.3197,265600.0
2012-05-03 09:45:00,11.72,11.75,11.71,11.73,244000.0,8.3197,8.341,8.3126,8.3268,244000.0
2012-05-03 09:50:00,11.74,11.76,11.73,11.76,455200.0,8.3339,8.3481,8.3268,8.3481,455200.0
2012-05-03 09:55:00,11.76,11.77,11.73,11.74,280000.0,8.3481,8.3552,8.3268,8.3339,280000.0
2012-05-03 10:00:00,11.74,11.74,11.7,11.72,96800.0,8.3339,8.3339,8.3055,8.3197,96800.0
2012-05-03 10:05:00,11.71,11.72,11.7,11.7,85200.0,8.3126,8.3197,8.3055,8.3055,85200.0
2012-05-03 10:10:00,11.7,11.73,11.7,11.73,79600.0,8.3055,8.3268,8.3055,8.3268,79600.0
2012-05-03 10:15:00,11.73,11.73,11.69,11.69,145200.0,8.3268,8.3268,8.2984,8.2984,145200.0
2012-05-03 10:20:00,11.69,11.7,11.68,11.69,114000.0,8.2984,8.3055,8.2913,8.2984,114000.0
2012-05-03 10:25:00,11.69,11.72,11.69,11.72,117600.0,8.2984,8.3197,8.2984,8.3197,117600.0
2012-05-03 10:30:00,11.72,11.72,11.71,11.72,40000.0,8.3197,8.3197,8.3126,8.3197,40000.0
2012-05-03 10:35:00,11.72,11.73,11.71,11.71,89600.0,8.3197,8.3268,8.3126,8.3126,89600.0
2012-05-03 10:40:00,11.71,11.72,11.7,11.72,206000.0,8.3126,8.3197,8.3055,8.3197,206000.0
2012-05-03 10:45:00,11.71,11.71,11.7,11.71,46000.0,8.3126,8.3126,8.3055,8.3126,46000.0
2012-05-03 10:50:00,11.71,11.71,11.68,11.69,222000.0,8.3126,8.3126,8.2913,8.2984,222000.0
2012-05-03 10:55:00,11.69,11.74,11.68,11.74,81200.0,8.2984,8.3339,8.2913,8.3339,81200.0
2012-05-03 11:00:00,11.74,11.75,11.72,11.73,118800.0,8.3339,8.341,8.3197,8.3268,118800.0
2012-05-03 11:05:00,11.73,11.74,11.72,11.74,30000.0,8.3268,8.3339,8.3197,8.3339,30000.0
2012-05-03 11:10:00,11.73,11.75,11.73,11.74,46800.0,8.3268,8.341,8.3268,8.3339,46800.0
2012-05-03 11:15:00,11.75,11.75,11.74,11.74,36400.0,8.341,8.341,8.3339,8.3339,36400.0
2012-05-03 11:20:00,11.75,11.76,11.74,11.75,24800.0,8.341,8.3481,8.3339,8.341,24800.0
2012-05-03 11:25:00,11.75,11.75,11.73,11.73,50000.0,8.341,8.341,8.3268,8.3268,50000.0
2012-05-03 11:30:00,11.73,11.74,11.72,11.72,46000.0,8.3268,8.3339,8.3197,8.3197,46000.0
2012-05-03 11:35:00,11.72,11.72,11.7,11.71,91600.0,8.3197,8.3197,8.3055,8.3126,91600.0
2012-05-03 11:40:00,11.71,11.72,11.71,11.71,58800.0,8.3126,8.3197,8.3126,8.3126,58800.0
2012-05-03 11:45:00,11.71,11.71,11.65,11.67,239600.0,8.3126,8.3126,8.27,8.2842,239600.0
2012-05-03 11:50:00,11.67,11.68,11.65,11.68,57200.0,8.2842,8.2913,8.27,8.2913,57200.0
2012-05-03 11:55:00,11.69,11.69,11.66,11.66,45200.0,8.2984,8.2984,8.2771,8.2771,45200.0
2012-05-03 12:00:00,11.66,11.67,11.64,11.65,38000.0,8.2771,8.2842,8.2629,8.27,38000.0
2012-05-03 12:05:00,11.64,11.65,11.63,11.63,148800.0,8.2629,8.27,8.2558,8.2558,148800.0
2012-05-03 12:10:00,11.63,11.65,11.63,11.64,36000.0,8.2558,8.27,8.2558,8.2629,36000.0
2012-05-03 12:15:00,11.64,11.66,11.64,11.66,16400.0,8.2629,8.2771,8.2629,8.2771,16400.0
2012-05-03 12:20:00,11.66,11.66,11.65,11.65,30000.0,8.2771,8.2771,8.27,8.27,30000.0
2012-05-03 12:25:00,11.65,11.65,11.63,11.65,34400.0,8.27,8.27,8.2558,8.27,34400.0
2012-05-03 12:30:00,11.65,11.65,11.65,11.65,20400.0,8.27,8.27,8.27,8.27,20400.0
2012-05-03 12:35:00,11.66,11.67,11.66,11.67,19200.0,8.2771,8.2842,8.2771,8.2842,19200.0
2012-05-03 12:40:00,11.67,11.67,11.65,11.65,25600.0,8.2842,8.2842,8.27,8.27,25600.0
2012-05-03 12:45:00,11.65,11.65,11.64,11.65,62800.0,8.27,8.27,8.2629,8.27,62800.0
2012-05-03 12:50:00,11.64,11.65,11.64,11.65,57600.0,8.2629,8.27,8.2629,8.27,57600.0
2012-05-03 12:55:00,11.65,11.65,11.63,11.63,62800.0,8.27,8.27,8.2558,8.2558,62800.0
2012-05-03 13:00:00,11.63,11.63,11.62,11.62,46400.0,8.2558,8.2558,8.2487,8.2487,46400.0
2012-05-03 13:05:00,11.62,11.62,11.6,11.6,65600.0,8.2487,8.2487,8.2345,8.2345,65600.0
2012-05-03 13:10:00,11.6,11.6,11.59,11.6,56800.0,8.2345,8.2345,8.2274,8.2345,56800.0
2012-05-03 13:15:00,11.6,11.6,11.59,11.59,69600.0,8.2345,8.2345,8.2274,8.2274,69600.0
2012-05-03 13:20:00,11.6,11.6,11.59,11.6,48800.0,8.2345,8.2345,8.2274,8.2345,48800.0
2012-05-03 13:25:00,11.6,11.61,11.6,11.6,75600.0,8.2345,8.2416,8.2345,8.2345,75600.0
2012-05-03 13:30:00,11.6,11.6,11.56,11.56,182800.0,8.2345,8.2345,8.2061,8.2061,182800.0
2012-05-03 13:35:00,11.57,11.58,11.56,11.57,57600.0,8.2132,8.2203,8.2061,8.2132,57600.0
2012-05-03 13:40:00,11.56,11.57,11.51,11.51,171600.0,8.2061,8.2132,8.1706,8.1706,171600.0
2012-05-03 13:45:00,11.52,11.53,11.51,11.52,100800.0,8.1777,8.1848,8.1706,8.1777,100800.0
2012-05-03 13:50:00,11.52,11.53,11.51,11.53,160800.0,8.1777,8.1848,8.1706,8.1848,160800.0
2012-05-03 13:55:00,11.53,11.55,11.53,11.54,90800.0,8.1848,8.199,8.1848,8.1919,90800.0
2012-05-03 14:00:00,11.54,11.55,11.53,11.55,69200.0,8.1919,8.199,8.1848,8.199,69200.0
2012-05-03 14:05:00,11.55,11.57,11.55,11.56,93600.0,8.199,8.2132,8.199,8.2061,93600.0
2012-05-03 14:10:00,11.55,11.56,11.54,11.56,82000.0,8.199,8.2061,8.1919,8.2061,82000.0
2012-05-03 14:15:00,11.56,11.58,11.56,11.58,46400.0,8.2061,8.2203,8.2061,8.2203,46400.0
2012-05-03 14:20:00,11.57,11.58,11.57,11.58,42000.0,8.2132,8.2203,8.2132,8.2203,42000.0
2012-05-03 14:25:00,11.58,11.58,11.57,11.58,37600.0,8.2203,8.2203,8.2132,8.2203,37600.0
2012-05-03 14:30:00,11.58,11.58,11.57,11.58,42800.0,8.2203,8.2203,8.2132,8.2203,42800.0
2012-05-03 14:35:00,11.58,11.58,11.56,11.56,48000.0,8.2203,8.2203,8.2061,8.2061,48000.0
2012-05-03 14:40:00,11.56,11.56,11.55,11.55,46800.0,8.2061,8.2061,8.199,8.199,46800.0
2012-05-03 14:45:00,11.55,11.56,11.53,11.53,108000.0,8.199,8.2061,8.1848,8.1848,108000.0
2012-05-03 14:50:00,11.53,11.53,11.52,11.52,86800.0,8.1848,8.1848,8.1777,8.1777,86800.0
2012-05-03 14:55:00,11.52,11.53,11.51,11.51,98800.0,8.1777,8.1848,8.1706,8.1706,98800.0
2012-05-03 15:00:00,11.52,11.52,11.51,11.51,129600.0,8.1777,8.1777,8.1706,8.1706,129600.0
2012-05-03 15:05:00,11.51,11.52,11.49,11.5,203600.0,8.1706,8.1777,8.1564,8.1635,203600.0
2012-05-03 15:10:00,11.5,11.51,11.49,11.5,227200.0,8.1635,8.1706,8.1564,8.1635,227200.0
2012-05-03 15:15:00,11.5,11.51,11.5,11.5,276800.0,8.1635,8.1706,8.1635,8.1635,276800.0
2012-05-03 15:20:00,11.5,11.52,11.5,11.5,186000.0,8.1635,8.1777,8.1635,8.1635,186000.0
2012-05-03 15:25:00,11.5,11.5,11.49,11.49,133200.0,8.1635,8.1635,8.1564,8.1564,133200.0
2012-05-03 15:30:00,11.49,11.5,11.49,11.49,207200.0,8.1564,8.1635,8.1564,8.1564,207200.0
2012-05-03 15:35:00,11.49,11.5,11.47,11.47,222000.0,8.1564,8.1635,8.1422,8.1422,222000.0
2012-05-03 15:40:00,11.48,11.49,11.47,11.49,232400.0,8.1493,8.1564,8.1422,8.1564,232400.0
2012-05-03 15:45:00,11.49,11.49,11.46,11.46,382800.0,8.1564,8.1564,8.1351,8.1351,382800.0
2012-05-03 15:50:00,11.46,11.46,11.45,11.45,481200.0,8.1351,8.1351,8.128,8.128,481200.0
2012-05-03 15:55:00,11.45,11.46,11.45,11.45,948400.0,8.128,8.1351,8.128,8.128,948400.0
2012-05-04 09:30:00,11.32,11.4,11.28,11.28,371600.0,8.0358,8.0925,8.0074,8.0074,371600.0
2012-05-04 09:35:00,11.28,11.29,11.14,11.19,782800.0,8.0074,8.0145,7.908,7.9435,782800.0
2012-05-04 09:40:00,11.19,11.19,11.11,11.13,225200.0,7.9435,7.9435,7.8867,7.9009,225200.0
2012-05-04 09:45:00,11.13,11.21,11.13,11.2,194000.0,7.9009,7.9577,7.9009,7.9506,194000.0
2012-05-04 09:50:00,11.2,11.22,11.18,11.21,240400.0,7.9506,7.9648,7.9364,7.9577,240400.0
2012-05-04 09:55:00,11.21,11.22,11.17,11.17,510800.0,7.9577,7.9648,7.9293,7.9293,510800.0
2012-05-04 10:00:00,11.17,11.19,11.15,11.16,136800.0,7.9293,7.9435,7.9151,7.9222,136800.0
2012-05-04 10:05:00,11.16,11.2,11.15,11.16,324400.0,7.9222,7.9506,7.9151,7.9222,324400.0
2012-05-04 10:10:00,11.15,11.18,11.11,11.11,238400.0,7.9151,7.9364,7.8867,7.8867,238400.0
2012-05-04 10:15:00,11.13,11.17,11.13,11.15,208400.0,7.9009,7.9293,7.9009,7.9151,208400.0
2012-05-04 10:20:00,11.15,11.17,11.15,11.17,142000.0,7.9151,7.9293,7.9151,7.9293,142000.0
2012-05-04 10:25:00,11.17,11.17,11.13,11.13,139200.0,7.9293,7.9293,7.9009,7.9009,139200.0
2012-05-04 10:30:00,11.13,11.13,11.1,11.12,142000.0,7.9009,7.9009,7.8796,7.8938,142000.0
2012-05-04 10:35:00,11.12,11.13,11.11,11.13,156400.0,7.8938,7.9009,7.8867,7.9009,156400.0
2012-05-04 10:40:00,11.13,11.14,11.12,11.14,101600.0,7.9009,7.908,7.8938,7.908,101600.0
2012-05-04 10:45:00,11.14,11.18,11.13,11.18,131200.0,7.908,7.9364,7.9009,7.9364,131200.0
2012-05-04 10:50:00,11.18,11.18,11.15,11.15,125200.0,7.9364,7.9364,7.9151,7.9151,125200.0
2012-05-04 10:55:00,11.15,11.17,11.15,11.16,236000.0,7.9151,7.9293,7.9151,7.9222,236000.0
2012-05-04 11:00:00,11.15,11.16,11.12,11.15,219200.0,7.9151,7.9222,7.8938,7.9151,219200.0
2012-05-04 11:05:00,11.15,11.16,11.13,11.13,108400.0,7.9151,7.9222,7.9009,7.9009,108400.0
2012-05-04 11:10:00,11.13,11.15,11.12,11.13,91600.0,7.9009,7.9151,7.8938,7.9009,91600.0
2012-05-04 11:15:00,11.13,11.15,11.12,11.14,143600.0,7.9009,7.9151,7.8938,7.908,143600.0
2012-05-04 11:20:00,11.14,11.14,11.13,11.13,136000.0,7.908,7.908,7.9009,7.9009,136000.0
2012-05-04 11:25:00,11.13,11.16,11.13,11.14,107200.0,7.9009,7.9222,7.9009,7.908,107200.0
2012-05-04 11:30:00,11.14,11.14,11.12,11.13,133600.0,7.908,7.908,7.8938,7.9009,133600.0
2012-05-04 11:35:00,11.13,11.13,11.12,11.12,248000.0,7.9009,7.9009,7.8938,7.8938,248000.0
2012-05-04 11:40:00,11.12,11.15,11.12,11.15,210000.0,7.8938,7.9151,7.8938,7.9151,210000.0
2012-05-04 11:45:00,11.14,11.14,11.12,11.13,106400.0,7.908,7.908,7.8938,7.9009,106400.0
2012-05-04 11:50:00,11.13,11.14,11.12,11.14,159600.0,7.9009,7.908,7.8938,7.908,159600.0
2012-05-04 11:55:00,11.14,11.15,11.13,11.14,51200.0,7.908,7.9151,7.9009,7.908,51200.0
2012-05-04 12:00:00,11.14,11.14,11.13,11.14,82800.0,7.908,7.908,7.9009,7.908,82800.0
2012-05-04 12:05:00,11.14,11.15,11.13,11.15,79200.0,7.908,7.9151,7.9009,7.9151,79200.0
2012-05-04 12:10:00,11.15,11.15,11.13,11.13,220000.0,7.9151,7.9151,7.9009,7.9009,220000.0
2012-05-04 12:15:00,11.13,11.13,11.12,11.12,56800.0,7.9009,7.9009,7.8938,7.8938,56800.0
2012-05-04 12:20:00,11.12,11.12,11.08,11.08,109600.0,7.8938,7.8938,7.8654,7.8654,109600.0
2012-05-04 12:25:00,11.08,11.1,11.08,11.1,86400.0,7.8654,7.8796,7.8654,7.8796,86400.0
2012-05-04 12:30:00,11.1,11.11,11.09,11.11,98400.0,7.8796,7.8867,7.8725,7.8867,98400.0
2012-05-04 12:35:00,11.11,11.11,11.06,11.07,94400.0,7.8867,7.8867,7.8512,7.8583,94400.0
2012-05-04 12:40:00,11.07,11.08,11.06,11.07,88400.0,7.8583,7.8654,7.8512,7.8583,88400.0
2012-05-04 12:45:00,11.07,11.08,11.06,11.07,98400.0,7.8583,7.8654,7.8512,7.8583,98400.0
2012-05-04 12:50:00,11.07,11.08,11.05,11.06,110400.0,7.8583,7.8654,7.8441,7.8512,110400.0
2012-05-04 12:55:00,11.06,11.07,11.05,11.06,63200.0,7.8512,7.8583,7.8441,7.8512,63200.0
2012-05-04 13:00:00,11.07,11.08,11.06,11.07,56000.0,7.8583,7.8654,7.8512,7.8583,56000.0
2012-05-04 13:05:00,11.07,11.08,11.07,11.07,166400.0,7.8583,7.8654,7.8583,7.8583,166400.0
2012-05-04 13:10:00,11.07,11.08,11.06,11.07,153600.0,7.8583,7.8654,7.8512,7.8583,153600.0
2012-05-04 13:15:00,11.07,11.09,11.07,11.08,572400.0,7.8583,7.8725,7.8583,7.8654,572400.0
2012-05-04 13:20:00,11.09,11.1,11.08,11.1,211200.0,7.8725,7.8796,7.8654,7.8796,211200.0
2012-05-04 13:25:00,11.09,11.12,11.09,11.12,60800.0,7.8725,7.8938,7.8725,7.8938,60800.0
2012-05-04 13:30:00,11.12,11.14,11.11,11.13,120400.0,7.8938,7.908,7.8867,7.9009,120400.0
2012-05-04 13:35:00,11.13,11.13,11.11,11.12,80000.0,7.9009,7.9009,7.8867,7.8938,80000.0
2012-05-04 13:40:00,11.12,11.13,11.1,11.11,55200.0,7.8938,7.9009,7.8796,7.8867,55200.0
2012-05-04 13:45:00,11.1,11.12,11.09,11.1,189200.0,7.8796,7.8938,7.8725,7.8796,189200.0
2012-05-04 13:50:00,11.1,11.12,11.1,11.1,86000.0,7.8796,7.8938,7.8796,7.8796,86000.0
2012-05-04 13:55:00,11.11,11.11,11.1,11.1,52800.0,7.8867,7.8867,7.8796,7.8796,52800.0
2012-05-04 14:00:00,11.1,11.1,11.06,11.08,456400.0,7.8796,7.8796,7.8512,7.8654,456400.0
2012-05-04 14:05:00,11.08,11.08,11.06,11.07,171600.0,7.8654,7.8654,7.8512,7.8583,171600.0
2012-05-04 14:10:00,11.07,11.08,11.06,11.06,133200.0,7.8583,7.8654,7.8512,7.8512,133200.0
2012-05-04 14:15:00,11.06,11.06,11.05,11.06,208400.0,7.8512,7.8512,7.8441,7.8512,208400.0
2012-05-04 14:20:00,11.06,11.06,11.05,11.06,84800.0,7.8512,7.8512,7.8441,7.8512,84800.0
2012-05-04 14:25:00,11.06,11.07,11.05,11.07,246000.0,7.8512,7.8583,7.8441,7.8583,246000.0
2012-05-04 14:30:00,11.07,11.08,11.06,11.08,80800.0,7.8583,7.8654,7.8512,7.8654,80800.0
2012-05-04 14:35:00,11.07,11.08,11.03,11.04,150800.0,7.8583,7.8654,7.8299,7.837,150800.0
2012-05-04 14:40:00,11.04,11.06,11.04,11.06,147200.0,7.837,7.8512,7.837,7.8512,147200.0
2012-05-04 14:45:00,11.06,11.08,11.05,11.07,130000.0,7.8512,7.8654,7.8441,7.8583,130000.0
2012-05-04 14:50:00,11.07,11.07,11.03,11.03,92800.0,7.8583,7.8583,7.8299,7.8299,92800.0
2012-05-04 14:55:00,11.03,11.08,11.03,11.07,102400.0,7.8299,7.8654,7.8299,7.8583,102400.0
2012-05-04 15:00:00,11.07,11.09,11.07,11.09,58800.0,7.8583,7.8725,7.8583,7.8725,58800.0
2012-05-04 15:05:00,11.09,11.09,11.08,11.08,93200.0,7.8725,7.8725,7.8654,7.8654,93200.0
2012-05-04 15:10:00,11.09,11.09,11.08,11.08,114800.0,7.8725,7.8725,7.8654,7.8654,114800.0
2012-05-04 15:15:00,11.08,11.09,11.08,11.08,120000.0,7.8654,7.8725,7.8654,7.8654,120000.0
2012-05-04 15:20:00,11.09,11.1,11.08,11.1,140000.0,7.8725,7.8796,7.8654,7.8796,140000.0
2012-05-04 15:25:00,11.1,11.1,11.08,11.1,418000.0,7.8796,7.8796,7.8654,7.8796,418000.0
2012-05-04 15:30:00,11.1,11.11,11.09,11.11,222000.0,7.8796,7.8867,7.8725,7.8867,222000.0
2012-05-04 15:35:00,11.1,11.11,11.1,11.1,214400.0,7.8796,7.8867,7.8796,7.8796,214400.0
2012-05-04 15:40:00,11.1,11.13,11.1,11.12,260800.0,7.8796,7.9009,7.8796,7.8938,260800.0
2012-05-04 15:45:00,11.12,11.13,11.1,11.11,371600.0,7.8938,7.9009,7.8796,7.8867,371600.0
2012-05-04 15:50:00,11.11,11.12,11.09,11.1,338400.0,7.8867,7.8938,7.8725,7.8796,338400.0
2012-05-04 15:55:00,11.09,11.1,11.07,11.08,579600.0,7.8725,7.8796,7.8583,7.8654,579600.0
2012-05-07 09:30:00,11.0,11.04,10.98,11.01,205200.0,7.8086,7.837,7.7944,7.8157,205200.0
2012-05-07 09:35:00,11.01,11.04,10.99,11.02,240000.0,7.8157,7.837,7.8015,7.8228,240000.0
2012-05-07 09:40:00,11.01,11.04,11.01,11.02,583600.0,7.8157,7.837,7.8157,7.8228,583600.0
2012-05-07 09:45:00,11.02,11.06,11.01,11.05,433600.0,7.8228,7.8512,7.8157,7.8441,433600.0
2012-05-07 09:50:00,11.05,11.06,11.04,11.06,307200.0,7.8441,7.8512,7.837,7.8512,307200.0
2012-05-07 09:55:00,11.06,11.06,11.05,11.06,133200.0,7.8512,7.8512,7.8441,7.8512,133200.0
2012-05-07 10:00:00,11.06,11.07,11.05,11.05,342800.0,7.8512,7.8583,7.8441,7.8441,342800.0
2012-05-07 10:05:00,11.06,11.08,11.05,11.06,499600.0,7.8512,7.8654,7.8441,7.8512,499600.0
2012-05-07 10:10:00,11.06,11.07,11.05,11.06,990400.0,7.8512,7.8583,7.8441,7.8512,990400.0
2012-05-07 10:15:00,11.06,11.09,11.04,11.08,372400.0,7.8512,7.8725,7.837,7.8654,372400.0
2012-05-07 10:20:00,11.09,11.09,11.06,11.07,206800.0,7.8725,7.8725,7.8512,7.8583,206800.0
2012-05-07 10:25:00,11.07,11.07,11.02,11.02,232800.0,7.8583,7.8583,7.8228,7.8228,232800.0
2012-05-07 10:30:00,11.03,11.04,11.02,11.04,112400.0,7.8299,7.837,7.8228,7.837,112400.0
2012-05-07 10:35:00,11.04,11.04,11.02,11.02,122400.0,7.837,7.837,7.8228,7.8228,122400.0
2012-05-07 10:40:00,11.02,11.02,10.99,11.0,146000.0,7.8228,7.8228,7.8015,7.8086,146000.0
2012-05-07 10:45:00,11.01,11.01,10.99,11.01,235600.0,7.8157,7.8157,7.8015,7.8157,235600.0
2012-05-07 10:50:00,11.01,11.01,11.0,11.0,408400.0,7.8157,7.8157,7.8086,7.8086,408400.0
2012-05-07 10:55:00,11.01,11.01,10.99,11.0,97600.0,7.8157,7.8157,7.8015,7.8086,97600.0
2012-05-07 11:00:00,11.0,11.03,11.0,11.02,413200.0,7.8086,7.8299,7.8086,7.8228,413200.0
2012-05-07 11:05:00,11.02,11.02,11.0,11.01,142800.0,7.8228,7.8228,7.8086,7.8157,142800.0
2012-05-07 11:10:00,11.01,11.03,11.0,11.0,214000.0,7.8157,7.8299,7.8086,7.8086,214000.0
2012-05-07 11:15:00,11.01,11.01,10.99,11.0,53200.0,7.8157,7.8157,7.8015,7.8086,53200.0
2012-05-07 11:20:00,11.0,11.01,11.0,11.01,87200.0,7.8086,7.8157,7.8086,7.8157,87200.0
2012-05-07 11:25:00,11.0,11.01,10.99,11.0,56800.0,7.8086,7.8157,7.8015,7.8086,56800.0
2012-05-07 11:30:00,11.0,11.01,11.0,11.01,267200.0,7.8086,7.8157,7.8086,7.8157,267200.0
2012-05-07 11:35:00,11.01,11.01,11.0,11.0,123600.0,7.8157,7.8157,7.8086,7.8086,123600.0
2012-05-07 11:40:00,11.0,11.0,10.97,10.98,166800.0,7.8086,7.8086,7.7873,7.7944,166800.0
2012-05-07 11:45:00,10.98,10.99,10.98,10.99,46400.0,7.7944,7.8015,7.7944,7.8015,46400.0
2012-05-07 11:50:00,10.99,11.0,10.97,10.97,54000.0,7.8015,7.8086,7.7873,7.7873,54000.0
2012-05-07 11:55:00,10.97,10.98,10.96,10.98,54800.0,7.7873,7.7944,7.7802,7.7944,54800.0
2012-05-07 12:00:00,10.98,10.98,10.96,10.96,76800.0,7.7944,7.7944,7.7802,7.7802,76800.0
2012-05-07 12:05:00,10.96,10.97,10.95,10.95,150000.0,7.7802,7.7873,7.7731,7.7731,150000.0
2012-05-07 12:10:00,10.95,10.95,10.93,10.94,72000.0,7.7731,7.7731,7.7589,7.766,72000.0
2012-05-07 12:15:00,10.94,10.95,10.93,10.94,71200.0,7.766,7.7731,7.7589,7.766,71200.0
2012-05-07 12:20:00,10.94,10.95,10.93,10.94,98400.0,7.766,7.7731,7.7589,7.766,98400.0
2012-05-07 12:25:00,10.94,10.94,10.93,10.94,50000.0,7.766,7.766,7.7589,7.766,50000.0
2012-05-07 12:30:00,10.94,10.97,10.93,10.97,207200.0,7.766,7.7873,7.7589,7.7873,207200.0
2012-05-07 12:35:00,10.97,10.98,10.96,10.97,76000.0,7.7873,7.7944,7.7802,7.7873,76000.0
2012-05-07 12:40:00,10.97,10.98,10.97,10.97,72400.0,7.7873,7.7944,7.7873,7.7873,72400.0
2012-05-07 12:45:00,10.97,10.97,10.96,10.97,120000.0,7.7873,7.7873,7.7802,7.7873,120000.0
2012-05-07 12:50:00,10.97,10.98,10.97,10.97,85200.0,7.7873,7.7944,7.7873,7.7873,85200.0
2012-05-07 12:55:00,10.97,10.97,10.96,10.96,65600.0,7.7873,7.7873,7.7802,7.7802,65600.0
2012-05-07 13:00:00,10.96,10.97,10.96,10.96,34000.0,7.7802,7.7873,7.7802,7.7802,34000.0
2012-05-07 13:05:00,10.97,10.97,10.95,10.95,42000.0,7.7873,7.7873,7.7731,7.7731,42000.0
2012-05-07 13:10:00,10.95,10.96,10.95,10.95,110800.0,7.7731,7.7802,7.7731,7.7731,110800.0
2012-05-07 13:15:00,10.95,10.96,10.95,10.95,80000.0,7.7731,7.7802,7.7731,7.7731,80000.0
2012-05-07 13:20:00,10.95,10.96,10.93,10.95,179200.0,7.7731,7.7802,7.7589,7.7731,179200.0
2012-05-07 13:25:00,10.94,10.95,10.93,10.94,109600.0,7.766,7.7731,7.7589,7.766,109600.0
2012-05-07 13:30:00,10.94,10.95,10.94,10.95,58000.0,7.766,7.7731,7.766,7.7731,58000.0
2012-05-07 13:35:00,10.95,10.96,10.95,10.96,165200.0,7.7731,7.7802,7.7731,7.7802,165200.0
2012-05-07 13:40:00,10.96,10.97,10.95,10.96,142800.0,7.7802,7.7873,7.7731,7.7802,142800.0
2012-05-07 13:45:00,10.96,10.98,10.96,10.97,79200.0,7.7802,7.7944,7.7802,7.7873,79200.0
2012-05-07 13:50:00,10.98,10.99,10.97,10.99,148400.0,7.7944,7.8015,7.7873,7.8015,148400.0
2012-05-07 13:55:00,10.99,11.0,10.98,10.98,57200.0,7.8015,7.8086,7.7944,7.7944,57200.0
2012-05-07 14:00:00,10.98,10.99,10.97,10.99,107600.0,7.7944,7.8015,7.7873,7.8015,107600.0
2012-05-07 14:05:00,10.99,11.0,10.98,10.99,79600.0,7.8015,7.8086,7.7944,7.8015,79600.0
2012-05-07 14:10:00,10.99,11.0,10.99,10.99,34400.0,7.8015,7.8086,7.8015,7.8015,34400.0
2012-05-07 14:15:00,10.99,11.0,10.98,10.99,68800.0,7.8015,7.8086,7.7944,7.8015,68800.0
2012-05-07 14:20:00,10.99,11.0,10.99,10.99,61600.0,7.8015,7.8086,7.8015,7.8015,61600.0
2012-05-07 14:25:00,10.99,10.99,10.98,10.99,38400.0,7.8015,7.8015,7.7944,7.8015,38400.0
2012-05-07 14:30:00,10.99,10.99,10.98,10.98,54400.0,7.8015,7.8015,7.7944,7.7944,54400.0
2012-05-07 14:35:00,10.98,11.0,10.98,11.0,40400.0,7.7944,7.8086,7.7944,7.8086,40400.0
2012-05-07 14:40:00,11.0,11.0,10.98,10.99,72800.0,7.8086,7.8086,7.7944,7.8015,72800.0
2012-05-07 14:45:00,10.99,11.01,10.99,11.0,122000.0,7.8015,7.8157,7.8015,7.8086,122000.0
2012-05-07 14:50:00,11.0,11.01,11.0,11.0,173600.0,7.8086,7.8157,7.8086,7.8086,173600.0
2012-05-07 14:55:00,11.0,11.01,10.99,11.0,346800.0,7.8086,7.8157,7.8015,7.8086,346800.0
2012-05-07 15:00:00,11.0,11.01,10.99,10.99,124800.0,7.8086,7.8157,7.8015,7.8015,124800.0
2012-05-07 15:05:00,10.99,10.99,10.98,10.98,68400.0,7.8015,7.8015,7.7944,7.7944,68400.0
2012-05-07 15:10:00,10.99,11.01,10.99,11.0,100800.0,7.8015,7.8157,7.8015,7.8086,100800.0
2012-05-07 15:15:00,11.0,11.0,10.99,11.0,84400.0,7.8086,7.8086,7.8015,7.8086,84400.0
2012-05-07 15:20:00,11.0,11.01,10.99,10.99,106000.0,7.8086,7.8157,7.8015,7.8015,106000.0
2012-05-07 15:25:00,11.0,11.0,10.99,10.99,95200.0,7.8086,7.8086,7.8015,7.8015,95200.0
2012-05-07 15:30:00,10.99,11.0,10.99,11.0,90800.0,7.8015,7.8086,7.8015,7.8086,90800.0
2012-05-07 15:35:00,11.0,11.0,10.99,11.0,358400.0,7.8086,7.8086,7.8015,7.8086,358400.0
2012-05-07 15:40:00,11.0,11.0,10.98,10.99,194000.0,7.8086,7.8086,7.7944,7.8015,194000.0
2012-05-07 15:45:00,10.99,10.99,10.97,10.97,157200.0,7.8015,7.8015,7.7873,7.7873,157200.0
2012-05-07 15:50:00,10.97,10.98,10.95,10.96,254000.0,7.7873,7.7944,7.7731,7.7802,254000.0
2012-05-07 15:55:00,10.96,10.97,10.96,10.96,262000.0,7.7802,7.7873,7.7802,7.7802,262000.0
2012-05-08 09:30:00,10.86,10.91,10.8,10.85,554000.0,7.7092,7.7447,7.6666,7.7021,554000.0
2012-05-08 09:35:00,10.84,10.85,10.74,10.74,501600.0,7.695,7.7021,7.624,7.624,501600.0
2012-05-08 09:40:00,10.74,10.82,10.73,10.78,277600.0,7.624,7.6808,7.6169,7.6524,277600.0
2012-05-08 09:45:00,10.78,10.8,10.75,10.79,250400.0,7.6524,7.6666,7.6311,7.6595,250400.0
2012-05-08 09:50:00,10.79,10.79,10.74,10.75,682800.0,7.6595,7.6595,7.624,7.6311,682800.0
2012-05-08 09:55:00,10.75,10.76,10.72,10.72,178400.0,7.6311,7.6382,7.6098,7.6098,178400.0
2012-05-08 10:00:00,10.72,10.74,10.71,10.71,196000.0,7.6098,7.624,7.6027,7.6027,196000.0
2012-05-08 10:05:00,10.71,10.74,10.7,10.74,300800.0,7.6027,7.624,7.5956,7.624,300800.0
2012-05-08 10:10:00,10.74,10.75,10.72,10.74,243600.0,7.624,7.6311,7.6098,7.624,243600.0
2012-05-08 10:15:00,10.74,10.74,10.72,10.72,253600.0,7.624,7.624,7.6098,7.6098,253600.0
2012-05-08 10:20:00,10.72,10.73,10.71,10.72,118400.0,7.6098,7.6169,7.6027,7.6098,118400.0
2012-05-08 10:25:00,10.72,10.72,10.69,10.71,107600.0,7.6098,7.6098,7.5885,7.6027,107600.0
2012-05-08 10:30:00,10.71,10.71,10.67,10.67,117600.0,7.6027,7.6027,7.5743,7.5743,117600.0
2012-05-08 10:35:00,10.67,10.7,10.66,10.7,158400.0,7.5743,7.5956,7.5672,7.5956,158400.0
2012-05-08 10:40:00,10.7,10.72,10.69,10.72,143200.0,7.5956,7.6098,7.5885,7.6098,143200.0
2012-05-08 10:45:00,10.71,10.72,10.71,10.72,156800.0,7.6027,7.6098,7.6027,7.6098,156800.0
2012-05-08 10:50:00,10.72,10.74,10.7,10.74,210800.0,7.6098,7.624,7.5956,7.624,210800.0
2012-05-08 10:55:00,10.74,10.74,10.72,10.73,341200.0,7.624,7.624,7.6098,7.6169,341200.0
2012-05-08 11:00:00,10.73,10.74,10.71,10.71,473600.0,7.6169,7.624,7.6027,7.6027,473600.0
2012-05-08 11:05:00,10.71,10.71,10.69,10.71,203600.0,7.6027,7.6027,7.5885,7.6027,203600.0
2012-05-08 11:10:00,10.71,10.71,10.67,10.68,131600.0,7.6027,7.6027,7.5743,7.5814,131600.0
2012-05-08 11:15:00,10.69,10.72,10.68,10.72,97200.0,7.5885,7.6098,7.5814,7.6098,97200.0
2012-05-08 11:20:00,10.72,10.73,10.71,10.71,77200.0,7.6098,7.6169,7.6027,7.6027,77200.0
2012-05-08 11:25:00,10.71,10.74,10.71,10.74,123600.0,7.6027,7.624,7.6027,7.624,123600.0
2012-05-08 11:30:00,10.74,10.76,10.73,10.75,91200.0,7.624,7.6382,7.6169,7.6311,91200.0
2012-05-08 11:35:00,10.75,10.78,10.75,10.78,84800.0,7.6311,7.6524,7.6311,7.6524,84800.0
2012-05-08 11:40:00,10.77,10.79,10.77,10.77,216800.0,7.6453,7.6595,7.6453,7.6453,216800.0
2012-05-08 11:45:00,10.77,10.79,10.76,10.79,396800.0,7.6453,7.6595,7.6382,7.6595,396800.0
2012-05-08 11:50:00,10.79,10.81,10.79,10.8,485600.0,7.6595,7.6737,7.6595,7.6666,485600.0
2012-05-08 11:55:00,10.8,10.8,10.77,10.78,338400.0,7.6666,7.6666,7.6453,7.6524,338400.0
2012-05-08 12:00:00,10.78,10.78,10.77,10.77,96800.0,7.6524,7.6524,7.6453,7.6453,96800.0
2012-05-08 12:05:00,10.77,10.79,10.76,10.78,186000.0,7.6453,7.6595,7.6382,7.6524,186000.0
2012-05-08 12:10:00,10.78,10.79,10.78,10.79,152000.0,7.6524,7.6595,7.6524,7.6595,152000.0
2012-05-08 12:15:00,10.79,10.79,10.77,10.77,220800.0,7.6595,7.6595,7.6453,7.6453,220800.0
2012-05-08 12:20:00,10.77,10.78,10.77,10.78,60000.0,7.6453,7.6524,7.6453,7.6524,60000.0
2012-05-08 12:25:00,10.78,10.79,10.77,10.79,100800.0,7.6524,7.6595,7.6453,7.6595,100800.0
2012-05-08 12:30:00,10.79,10.79,10.78,10.79,102400.0,7.6595,7.6595,7.6524,7.6595,102400.0
2012-05-08 12:35:00,10.79,10.82,10.79,10.81,76800.0,7.6595,7.6808,7.6595,7.6737,76800.0
2012-05-08 12:40:00,10.81,10.82,10.8,10.81,68800.0,7.6737,7.6808,7.6666,7.6737,68800.0
2012-05-08 12:45:00,10.81,10.83,10.81,10.82,64000.0,7.6737,7.6879,7.6737,7.6808,64000.0
2012-05-08 12:50:00,10.82,10.82,10.81,10.81,61600.0,7.6808,7.6808,7.6737,7.6737,61600.0
2012-05-08 12:55:00,10.81,10.81,10.8,10.81,64800.0,7.6737,7.6737,7.6666,7.6737,64800.0
2012-05-08 13:00:00,10.81,10.81,10.8,10.8,75200.0,7.6737,7.6737,7.6666,7.6666,75200.0
2012-05-08 13:05:00,10.8,10.8,10.79,10.8,92800.0,7.6666,7.6666,7.6595,7.6666,92800.0
2012-05-08 13:10:00,10.8,10.81,10.79,10.79,128400.0,7.6666,7.6737,7.6595,7.6595,128400.0
2012-05-08 13:15:00,10.79,10.81,10.79,10.8,200000.0,7.6595,7.6737,7.6595,7.6666,200000.0
2012-05-08 13:20:00,10.8,10.82,10.8,10.81,215600.0,7.6666,7.6808,7.6666,7.6737,215600.0
2012-05-08 13:25:00,10.82,10.85,10.81,10.85,124800.0,7.6808,7.7021,7.6737,7.7021,124800.0
2012-05-08 13:30:00,10.85,10.86,10.85,10.85,75600.0,7.7021,7.7092,7.7021,7.7021,75600.0
2012-05-08 13:35:00,10.85,10.87,10.84,10.86,106000.0,7.7021,7.7163,7.695,7.7092,106000.0
2012-05-08 13:40:00,10.86,10.87,10.85,10.87,97600.0,7.7092,7.7163,7.7021,7.7163,97600.0
2012-05-08 13:45:00,10.87,10.88,10.87,10.88,108800.0,7.7163,7.7234,7.7163,7.7234,108800.0
2012-05-08 13:50:00,10.87,10.88,10.84,10.85,90400.0,7.7163,7.7234,7.695,7.7021,90400.0
2012-05-08 13:55:00,10.85,10.86,10.84,10.86,80000.0,7.7021,7.7092,7.695,7.7092,80000.0
2012-05-08 14:00:00,10.86,10.87,10.86,10.86,698800.0,7.7092,7.7163,7.7092,7.7092,698800.0
2012-05-08 14:05:00,10.86,10.9,10.86,10.9,304000.0,7.7092,7.7376,7.7092,7.7376,304000.0
2012-05-08 14:10:00,10.89,10.9,10.87,10.88,46800.0,7.7305,7.7376,7.7163,7.7234,46800.0
2012-05-08 14:15:00,10.88,10.88,10.87,10.87,73600.0,7.7234,7.7234,7.7163,7.7163,73600.0
2012-05-08 14:20:00,10.86,10.87,10.86,10.86,245600.0,7.7092,7.7163,7.7092,7.7092,245600.0
2012-05-08 14:25:00,10.86,10.87,10.86,10.87,82800.0,7.7092,7.7163,7.7092,7.7163,82800.0
2012-05-08 14:30:00,10.87,10.88,10.87,10.87,143600.0,7.7163,7.7234,7.7163,7.7163,143600.0
2012-05-08 14:35:00,10.87,10.89,10.87,10.88,56800.0,7.7163,7.7305,7.7163,7.7234,56800.0
2012-05-08 14:40:00,10.88,10.89,10.87,10.87,796400.0,7.7234,7.7305,7.7163,7.7163,796400.0
2012-05-08 14:45:00,10.87,10.88,10.86,10.88,128000.0,7.7163,7.7234,7.7092,7.7234,128000.0
2012-05-08 14:50:00,10.88,10.91,10.88,10.9,156800.0,7.7234,7.7447,7.7234,7.7376,156800.0
2012-05-08 14:55:00,10.89,10.91,10.89,10.9,94400.0,7.7305,7.7447,7.7305,7.7376,94400.0
2012-05-08 15:00:00,10.9,10.93,10.88,10.92,194000.0,7.7376,7.7589,7.7234,7.7518,194000.0
2012-05-08 15:05:00,10.92,10.93,10.9,10.91,379600.0,7.7518,7.7589,7.7376,7.7447,379600.0
2012-05-08 15:10:00,10.91,10.96,10.91,10.96,350400.0,7.7447,7.7802,7.7447,7.7802,350400.0
2012-05-08 15:15:00,10.96,11.01,10.95,11.01,380800.0,7.7802,7.8157,7.7731,7.8157,380800.0
2012-05-08 15:20:00,11.01,11.01,10.98,10.98,428000.0,7.8157,7.8157,7.7944,7.7944,428000.0
2012-05-08 15:25:00,10.98,11.02,10.98,10.99,520400.0,7.7944,7.8228,7.7944,7.8015,520400.0
2012-05-08 15:30:00,10.99,11.0,10.94,10.95,398800.0,7.8015,7.8086,7.766,7.7731,398800.0
2012-05-08 15:35:00,10.95,10.99,10.94,10.97,174800.0,7.7731,7.8015,7.766,7.7873,174800.0
2012-05-08 15:40:00,10.97,10.98,10.94,10.97,191200.0,7.7873,7.7944,7.766,7.7873,191200.0
2012-05-08 15:45:00,10.97,10.97,10.94,10.94,266000.0,7.7873,7.7873,7.766,7.766,266000.0
2012-05-08 15:50:00,10.95,10.97,10.94,10.96,428800.0,7.7731,7.7873,7.766,7.7802,428800.0
2012-05-08 15:55:00,10.96,10.99,10.95,10.96,686800.0,7.7802,7.8015,7.7731,7.7802,686800.0
2012-05-09 09:30:00,10.85,10.85,10.75,10.78,228400.0,7.7021,7.7021,7.6311,7.6524,228400.0
2012-05-09 09:35:00,10.77,10.83,10.76,10.82,170400.0,7.6453,7.6879,7.6382,7.6808,170400.0
2012-05-09 09:40:00,10.82,10.87,10.81,10.86,112800.0,7.6808,7.7163,7.6737,7.7092,112800.0
2012-05-09 09:45:00,10.85,10.88,10.84,10.85,133600.0,7.7021,7.7234,7.695,7.7021,133600.0
2012-05-09 09:50:00,10.85,10.88,10.85,10.86,50000.0,7.7021,7.7234,7.7021,7.7092,50000.0
2012-05-09 09:55:00,10.86,10.86,10.82,10.83,295200.0,7.7092,7.7092,7.6808,7.6879,295200.0
2012-05-09 10:00:00,10.82,10.85,10.81,10.83,264400.0,7.6808,7.7021,7.6737,7.6879,264400.0
2012-05-09 10:05:00,10.82,10.83,10.78,10.8,143200.0,7.6808,7.6879,7.6524,7.6666,143200.0
2012-05-09 10:10:00,10.8,10.8,10.77,10.78,261600.0,7.6666,7.6666,7.6453,7.6524,261600.0
2012-05-09 10:15:00,10.78,10.78,10.76,10.77,270000.0,7.6524,7.6524,7.6382,7.6453,270000.0
2012-05-09 10:20:00,10.77,10.77,10.74,10.76,168000.0,7.6453,7.6453,7.624,7.6382,168000.0
2012-05-09 10:25:00,10.76,10.77,10.74,10.75,159600.0,7.6382,7.6453,7.624,7.6311,159600.0
2012-05-09 10:30:00,10.74,10.76,10.74,10.75,115600.0,7.624,7.6382,7.624,7.6311,115600.0
2012-05-09 10:35:00,10.75,10.76,10.74,10.75,130400.0,7.6311,7.6382,7.624,7.6311,130400.0
2012-05-09 10:40:00,10.75,10.76,10.75,10.75,158400.0,7.6311,7.6382,7.6311,7.6311,158400.0
2012-05-09 10:45:00,10.75,10.8,10.75,10.79,301200.0,7.6311,7.6666,7.6311,7.6595,301200.0
2012-05-09 10:50:00,10.79,10.81,10.79,10.81,174000.0,7.6595,7.6737,7.6595,7.6737,174000.0
2012-05-09 10:55:00,10.8,10.84,10.8,10.82,66000.0,7.6666,7.695,7.6666,7.6808,66000.0
2012-05-09 11:00:00,10.82,10.84,10.82,10.84,69600.0,7.6808,7.695,7.6808,7.695,69600.0
2012-05-09 11:05:00,10.85,10.86,10.83,10.85,104800.0,7.7021,7.7092,7.6879,7.7021,104800.0
2012-05-09 11:10:00,10.85,10.87,10.84,10.86,417200.0,7.7021,7.7163,7.695,7.7092,417200.0
2012-05-09 11:15:00,10.86,10.87,10.84,10.84,149200.0,7.7092,7.7163,7.695,7.695,149200.0
2012-05-09 11:20:00,10.84,10.85,10.83,10.83,316800.0,7.695,7.7021,7.6879,7.6879,316800.0
2012-05-09 11:25:00,10.83,10.84,10.82,10.82,68800.0,7.6879,7.695,7.6808,7.6808,68800.0
2012-05-09 11:30:00,10.82,10.82,10.8,10.82,100400.0,7.6808,7.6808,7.6666,7.6808,100400.0
2012-05-09 11:35:00,10.82,10.84,10.82,10.84,106400.0,7.6808,7.695,7.6808,7.695,106400.0
2012-05-09 11:40:00,10.85,10.85,10.82,10.83,102000.0,7.7021,7.7021,7.6808,7.6879,102000.0
2012-05-09 11:45:00,10.83,10.83,10.82,10.83,119200.0,7.6879,7.6879,7.6808,7.6879,119200.0
2012-05-09 11:50:00,10.82,10.83,10.81,10.81,34000.0,7.6808,7.6879,7.6737,7.6737,34000.0
2012-05-09 11:55:00,10.81,10.83,10.79,10.79,144800.0,7.6737,7.6879,7.6595,7.6595,144800.0
2012-05-09 12:00:00,10.79,10.8,10.78,10.8,90800.0,7.6595,7.6666,7.6524,7.6666,90800.0
2012-05-09 12:05:00,10.8,10.8,10.78,10.78,53600.0,7.6666,7.6666,7.6524,7.6524,53600.0
2012-05-09 12:10:00,10.78,10.78,10.76,10.77,74400.0,7.6524,7.6524,7.6382,7.6453,74400.0
2012-05-09 12:15:00,10.78,10.78,10.76,10.77,148400.0,7.6524,7.6524,7.6382,7.6453,148400.0
2012-05-09 12:20:00,10.77,10.79,10.77,10.77,87200.0,7.6453,7.6595,7.6453,7.6453,87200.0
2012-05-09 12:25:00,10.77,10.78,10.76,10.78,94400.0,7.6453,7.6524,7.6382,7.6524,94400.0
2012-05-09 12:30:00,10.78,10.78,10.75,10.77,145600.0,7.6524,7.6524,7.6311,7.6453,145600.0
2012-05-09 12:35:00,10.77,10.77,10.75,10.76,298800.0,7.6453,7.6453,7.6311,7.6382,298800.0
2012-05-09 12:40:00,10.76,10.77,10.75,10.76,190000.0,7.6382,7.6453,7.6311,7.6382,190000.0
2012-05-09 12:45:00,10.76,10.78,10.76,10.77,71200.0,7.6382,7.6524,7.6382,7.6453,71200.0
2012-05-09 12:50:00,10.77,10.78,10.75,10.76,69600.0,7.6453,7.6524,7.6311,7.6382,69600.0
2012-05-09 12:55:00,10.76,10.77,10.75,10.77,52000.0,7.6382,7.6453,7.6311,7.6453,52000.0
2012-05-09 13:00:00,10.77,10.81,10.77,10.81,91600.0,7.6453,7.6737,7.6453,7.6737,91600.0
2012-05-09 13:05:00,10.81,10.81,10.78,10.78,83200.0,7.6737,7.6737,7.6524,7.6524,83200.0
2012-05-09 13:10:00,10.79,10.79,10.78,10.78,93200.0,7.6595,7.6595,7.6524,7.6524,93200.0
2012-05-09 13:15:00,10.78,10.79,10.77,10.77,118400.0,7.6524,7.6595,7.6453,7.6453,118400.0
2012-05-09 13:20:00,10.77,10.83,10.77,10.79,192400.0,7.6453,7.6879,7.6453,7.6595,192400.0
2012-05-09 13:25:00,10.8,10.82,10.8,10.81,67200.0,7.6666,7.6808,7.6666,7.6737,67200.0
2012-05-09 13:30:00,10.81,10.83,10.8,10.83,418000.0,7.6737,7.6879,7.6666,7.6879,418000.0
2012-05-09 13:35:00,10.83,10.83,10.82,10.83,414000.0,7.6879,7.6879,7.6808,7.6879,414000.0
2012-05-09 13:40:00,10.83,10.85,10.83,10.84,57600.0,7.6879,7.7021,7.6879,7.695,57600.0
2012-05-09 13:45:00,10.84,10.85,10.84,10.85,35600.0,7.695,7.7021,7.695,7.7021,35600.0
2012-05-09 13:50:00,10.85,10.86,10.83,10.83,162000.0,7.7021,7.7092,7.6879,7.6879,162000.0
2012-05-09 13:55:00,10.84,10.85,10.84,10.85,198800.0,7.695,7.7021,7.695,7.7021,198800.0
2012-05-09 14:00:00,10.84,10.85,10.83,10.83,173600.0,7.695,7.7021,7.6879,7.6879,173600.0
2012-05-09 14:05:00,10.83,10.84,10.83,10.83,110000.0,7.6879,7.695,7.6879,7.6879,110000.0
2012-05-09 14:10:00,10.83,10.83,10.82,10.82,100000.0,7.6879,7.6879,7.6808,7.6808,100000.0
2012-05-09 14:15:00,10.83,10.84,10.81,10.82,114000.0,7.6879,7.695,7.6737,7.6808,114000.0
2012-05-09 14:20:00,10.81,10.84,10.81,10.83,145200.0,7.6737,7.695,7.6737,7.6879,145200.0
2012-05-09 14:25:00,10.84,10.85,10.84,10.84,61600.0,7.695,7.7021,7.695,7.695,61600.0
2012-05-09 14:30:00,10.85,10.85,10.83,10.84,43200.0,7.7021,7.7021,7.6879,7.695,43200.0
2012-05-09 14:35:00,10.83,10.84,10.81,10.83,59600.0,7.6879,7.695,7.6737,7.6879,59600.0
2012-05-09 14:40:00,10.83,10.85,10.82,10.85,471600.0,7.6879,7.7021,7.6808,7.7021,471600.0
2012-05-09 14:45:00,10.85,10.85,10.83,10.83,63200.0,7.7021,7.7021,7.6879,7.6879,63200.0
2012-05-09 14:50:00,10.83,10.84,10.83,10.83,77600.0,7.6879,7.695,7.6879,7.6879,77600.0
2012-05-09 14:55:00,10.83,10.83,10.82,10.82,102800.0,7.6879,7.6879,7.6808,7.6808,102800.0
2012-05-09 15:00:00,10.82,10.83,10.81,10.82,134400.0,7.6808,7.6879,7.6737,7.6808,134400.0
2012-05-09 15:05:00,10.82,10.83,10.81,10.81,101600.0,7.6808,7.6879,7.6737,7.6737,101600.0
2012-05-09 15:10:00,10.81,10.83,10.81,10.81,104800.0,7.6737,7.6879,7.6737,7.6737,104800.0
2012-05-09 15:15:00,10.81,10.83,10.81,10.83,244400.0,7.6737,7.6879,7.6737,7.6879,244400.0
2012-05-09 15:20:00,10.83,10.83,10.81,10.82,467200.0,7.6879,7.6879,7.6737,7.6808,467200.0
2012-05-09 15:25:00,10.82,10.82,10.8,10.82,122800.0,7.6808,7.6808,7.6666,7.6808,122800.0
2012-05-09 15:30:00,10.81,10.84,10.81,10.84,133200.0,7.6737,7.695,7.6737,7.695,133200.0
2012-05-09 15:35:00,10.84,10.85,10.81,10.84,278800.0,7.695,7.7021,7.6737,7.695,278800.0
2012-05-09 15:40:00,10.84,10.85,10.84,10.84,451600.0,7.695,7.7021,7.695,7.695,451600.0
2012-05-09 15:45:00,10.84,10.85,10.83,10.83,325200.0,7.695,7.7021,7.6879,7.6879,325200.0
2012-05-09 15:50:00,10.83,10.83,10.8,10.81,451200.0,7.6879,7.6879,7.6666,7.6737,451200.0
2012-05-09 15:55:00,10.81,10.81,10.79,10.79,978800.0,7.6737,7.6737,7.6595,7.6595,978800.0
2012-05-10 09:30:00,10.86,10.96,10.86,10.96,162000.0,7.7092,7.7802,7.7092,7.7802,162000.0
2012-05-10 09:35:00,10.94,10.98,10.93,10.97,80400.0,7.766,7.7944,7.7589,7.7873,80400.0
2012-05-10 09:40:00,10.96,10.97,10.93,10.93,144800.0,7.7802,7.7873,7.7589,7.7589,144800.0
2012-05-10 09:45:00,10.93,10.97,10.92,10.97,84000.0,7.7589,7.7873,7.7518,7.7873,84000.0
2012-05-10 09:50:00,10.97,10.98,10.96,10.96,182000.0,7.7873,7.7944,7.7802,7.7802,182000.0
2012-05-10 09:55:00,10.96,10.97,10.94,10.94,130000.0,7.7802,7.7873,7.766,7.766,130000.0
2012-05-10 10:00:00,10.94,10.95,10.93,10.93,125600.0,7.766,7.7731,7.7589,7.7589,125600.0
2012-05-10 10:05:00,10.92,10.95,10.91,10.93,111200.0,7.7518,7.7731,7.7447,7.7589,111200.0
2012-05-10 10:10:00,10.93,10.93,10.9,10.91,68800.0,7.7589,7.7589,7.7376,7.7447,68800.0
2012-05-10 10:15:00,10.91,10.93,10.9,10.9,92800.0,7.7447,7.7589,7.7376,7.7376,92800.0
2012-05-10 10:20:00,10.9,10.92,10.87,10.88,192000.0,7.7376,7.7518,7.7163,7.7234,192000.0
2012-05-10 10:25:00,10.88,10.9,10.87,10.9,95600.0,7.7234,7.7376,7.7163,7.7376,95600.0
2012-05-10 10:30:00,10.89,10.9,10.87,10.88,104800.0,7.7305,7.7376,7.7163,7.7234,104800.0
2012-05-10 10:35:00,10.88,10.9,10.88,10.9,189600.0,7.7234,7.7376,7.7234,7.7376,189600.0
2012-05-10 10:40:00,10.9,10.94,10.9,10.93,207200.0,7.7376,7.766,7.7376,7.7589,207200.0
2012-05-10 10:45:00,10.93,10.94,10.92,10.93,78400.0,7.7589,7.766,7.7518,7.7589,78400.0
2012-05-10 10:50:00,10.93,10.94,10.92,10.93,307200.0,7.7589,7.766,7.7518,7.7589,307200.0
2012-05-10 10:55:00,10.93,10.93,10.9,10.91,122400.0,7.7589,7.7589,7.7376,7.7447,122400.0
2012-05-10 11:00:00,10.91,10.91,10.88,10.88,1183200.0,7.7447,7.7447,7.7234,7.7234,1183200.0
2012-05-10 11:05:00,10.88,10.9,10.88,10.9,71200.0,7.7234,7.7376,7.7234,7.7376,71200.0
2012-05-10 11:10:00,10.9,10.9,10.88,10.88,102800.0,7.7376,7.7376,7.7234,7.7234,102800.0
2012-05-10 11:15:00,10.89,10.9,10.88,10.9,58400.0,7.7305,7.7376,7.7234,7.7376,58400.0
2012-05-10 11:20:00,10.9,10.91,10.89,10.91,107200.0,7.7376,7.7447,7.7305,7.7447,107200.0
2012-05-10 11:25:00,10.91,10.94,10.91,10.94,51600.0,7.7447,7.766,7.7447,7.766,51600.0
2012-05-10 11:30:00,10.94,10.96,10.93,10.96,143200.0,7.766,7.7802,7.7589,7.7802,143200.0
2012-05-10 11:35:00,10.96,10.98,10.95,10.97,78000.0,7.7802,7.7944,7.7731,7.7873,78000.0
2012-05-10 11:40:00,10.97,10.97,10.95,10.95,76800.0,7.7873,7.7873,7.7731,7.7731,76800.0
2012-05-10 11:45:00,10.95,10.97,10.95,10.96,92400.0,7.7731,7.7873,7.7731,7.7802,92400.0
2012-05-10 11:50:00,10.96,10.96,10.95,10.96,42400.0,7.7802,7.7802,7.7731,7.7802,42400.0
2012-05-10 11:55:00,10.95,10.96,10.94,10.94,172400.0,7.7731,7.7802,7.766,7.766,172400.0
2012-05-10 12:00:00,10.94,10.95,10.94,10.94,1008800.0,7.766,7.7731,7.766,7.766,1008800.0
2012-05-10 12:05:00,10.94,10.94,10.92,10.93,134800.0,7.766,7.766,7.7518,7.7589,134800.0
2012-05-10 12:10:00,10.93,10.93,10.92,10.93,64400.0,7.7589,7.7589,7.7518,7.7589,64400.0
2012-05-10 12:15:00,10.93,10.95,10.93,10.95,112800.0,7.7589,7.7731,7.7589,7.7731,112800.0
2012-05-10 12:20:00,10.95,10.96,10.94,10.94,129200.0,7.7731,7.7802,7.766,7.766,129200.0
2012-05-10 12:25:00,10.94,10.97,10.94,10.97,108400.0,7.766,7.7873,7.766,7.7873,108400.0
2012-05-10 12:30:00,10.97,10.99,10.96,10.99,93600.0,7.7873,7.8015,7.7802,7.8015,93600.0
2012-05-10 12:35:00,10.98,11.0,10.98,10.98,116000.0,7.7944,7.8086,7.7944,7.7944,116000.0
2012-05-10 12:40:00,10.98,10.99,10.97,10.97,300400.0,7.7944,7.8015,7.7873,7.7873,300400.0
2012-05-10 12:45:00,10.97,11.0,10.97,10.99,567600.0,7.7873,7.8086,7.7873,7.8015,567600.0
2012-05-10 12:50:00,10.99,11.01,10.99,11.01,77200.0,7.8015,7.8157,7.8015,7.8157,77200.0
2012-05-10 12:55:00,11.01,11.01,11.0,11.01,85200.0,7.8157,7.8157,7.8086,7.8157,85200.0
2012-05-10 13:00:00,11.01,11.02,10.99,11.0,82000.0,7.8157,7.8228,7.8015,7.8086,82000.0
2012-05-10 13:05:00,11.0,11.0,10.99,11.0,41200.0,7.8086,7.8086,7.8015,7.8086,41200.0
2012-05-10 13:10:00,11.0,11.01,10.99,11.0,124400.0,7.8086,7.8157,7.8015,7.8086,124400.0
2012-05-10 13:15:00,11.0,11.01,11.0,11.01,138400.0,7.8086,7.8157,7.8086,7.8157,138400.0
2012-05-10 13:20:00,11.01,11.01,11.0,11.01,88000.0,7.8157,7.8157,7.8086,7.8157,88000.0
2012-05-10 13:25:00,11.01,11.01,10.99,11.0,81200.0,7.8157,7.8157,7.8015,7.8086,81200.0
2012-05-10 13:30:00,11.0,11.03,11.0,11.03,157200.0,7.8086,7.8299,7.8086,7.8299,157200.0
2012-05-10 13:35:00,11.02,11.04,11.02,11.03,203200.0,7.8228,7.837,7.8228,7.8299,203200.0
2012-05-10 13:40:00,11.03,11.04,11.01,11.02,94800.0,7.8299,7.837,7.8157,7.8228,94800.0
2012-05-10 13:45:00,11.02,11.03,11.02,11.02,64000.0,7.8228,7.8299,7.8228,7.8228,64000.0
2012-05-10 13:50:00,11.02,11.04,11.02,11.03,61600.0,7.8228,7.837,7.8228,7.8299,61600.0
2012-05-10 13:55:00,11.03,11.05,11.02,11.02,159200.0,7.8299,7.8441,7.8228,7.8228,159200.0
2012-05-10 14:00:00,11.02,11.04,11.01,11.04,140400.0,7.8228,7.837,7.8157,7.837,140400.0
2012-05-10 14:05:00,11.04,11.05,11.03,11.04,122800.0,7.837,7.8441,7.8299,7.837,122800.0
2012-05-10 14:10:00,11.04,11.06,11.04,11.04,131600.0,7.837,7.8512,7.837,7.837,131600.0
2012-05-10 14:15:00,11.04,11.05,11.04,11.05,125600.0,7.837,7.8441,7.837,7.8441,125600.0
2012-05-10 14:20:00,11.05,11.06,11.04,11.06,186400.0,7.8441,7.8512,7.837,7.8512,186400.0
2012-05-10 14:25:00,11.07,11.08,11.06,11.07,216800.0,7.8583,7.8654,7.8512,7.8583,216800.0
2012-05-10 14:30:00,11.07,11.07,11.05,11.05,143600.0,7.8583,7.8583,7.8441,7.8441,143600.0
2012-05-10 14:35:00,11.05,11.06,11.04,11.06,1118400.0,7.8441,7.8512,7.837,7.8512,1118400.0
2012-05-10 14:40:00,11.06,11.07,11.05,11.06,448000.0,7.8512,7.8583,7.8441,7.8512,448000.0
2012-05-10 14:45:00,11.06,11.06,11.04,11.04,125200.0,7.8512,7.8512,7.837,7.837,125200.0
2012-05-10 14:50:00,11.04,11.04,11.03,11.03,190000.0,7.837,7.837,7.8299,7.8299,190000.0
2012-05-10 14:55:00,11.03,11.04,11.03,11.04,84800.0,7.8299,7.837,7.8299,7.837,84800.0
2012-05-10 15:00:00,11.04,11.05,11.03,11.03,91200.0,7.837,7.8441,7.8299,7.8299,91200.0
2012-05-10 15:05:00,11.03,11.03,11.01,11.02,145200.0,7.8299,7.8299,7.8157,7.8228,145200.0
2012-05-10 15:10:00,11.02,11.03,11.01,11.02,93200.0,7.8228,7.8299,7.8157,7.8228,93200.0
2012-05-10 15:15:00,11.02,11.03,11.01,11.02,146400.0,7.8228,7.8299,7.8157,7.8228,146400.0
2012-05-10 15:20:00,11.02,11.03,11.0,11.03,277200.0,7.8228,7.8299,7.8086,7.8299,277200.0
2012-05-10 15:25:00,11.03,11.03,11.02,11.02,626000.0,7.8299,7.8299,7.8228,7.8228,626000.0
2012-05-10 15:30:00,11.02,11.03,11.01,11.03,129200.0,7.8228,7.8299,7.8157,7.8299,129200.0
2012-05-10 15:35:00,11.03,11.03,11.01,11.03,186800.0,7.8299,7.8299,7.8157,7.8299,186800.0
2012-05-10 15:40:00,11.03,11.04,11.02,11.02,305200.0,7.8299,7.837,7.8228,7.8228,305200.0
2012-05-10 15:45:00,11.03,11.04,11.01,11.04,966400.0,7.8299,7.837,7.8157,7.837,966400.0
2012-05-10 15:50:00,11.04,11.04,10.99,11.0,673200.0,7.837,7.837,7.8015,7.8086,673200.0
2012-05-10 15:55:00,11.0,11.03,11.0,11.03,648400.0,7.8086,7.8299,7.8086,7.8299,648400.0
2012-05-11 09:30:00,10.95,10.97,10.87,10.89,576000.0,7.7731,7.7873,7.7163,7.7305,576000.0
2012-05-11 09:35:00,10.9,10.9,10.83,10.89,239200.0,7.7376,7.7376,7.6879,7.7305,239200.0
2012-05-11 09:40:00,10.89,10.94,10.89,10.92,125200.0,7.7305,7.766,7.7305,7.7518,125200.0
2012-05-11 09:45:00,10.92,10.93,10.89,10.9,262000.0,7.7518,7.7589,7.7305,7.7376,262000.0
2012-05-11 09:50:00,10.9,10.91,10.87,10.88,130400.0,7.7376,7.7447,7.7163,7.7234,130400.0
2012-05-11 09:55:00,10.89,10.92,10.89,10.9,106400.0,7.7305,7.7518,7.7305,7.7376,106400.0
2012-05-11 10:00:00,10.9,10.97,10.9,10.93,120000.0,7.7376,7.7873,7.7376,7.7589,120000.0
2012-05-11 10:05:00,10.94,10.94,10.91,10.93,81600.0,7.766,7.766,7.7447,7.7589,81600.0
2012-05-11 10:10:00,10.93,10.97,10.93,10.95,86400.0,7.7589,7.7873,7.7589,7.7731,86400.0
2012-05-11 10:15:00,10.95,11.01,10.95,10.99,78800.0,7.7731,7.8157,7.7731,7.8015,78800.0
2012-05-11 10:20:00,10.99,11.05,10.99,11.04,259200.0,7.8015,7.8441,7.8015,7.837,259200.0
2012-05-11 10:25:00,11.03,11.04,11.01,11.03,433600.0,7.8299,7.837,7.8157,7.8299,433600.0
2012-05-11 10:30:00,11.03,11.08,11.03,11.08,268800.0,7.8299,7.8654,7.8299,7.8654,268800.0
2012-05-11 10:35:00,11.08,11.1,11.06,11.1,196000.0,7.8654,7.8796,7.8512,7.8796,196000.0
2012-05-11 10:40:00,11.1,11.11,11.08,11.09,133600.0,7.8796,7.8867,7.8654,7.8725,133600.0
2012-05-11 10:45:00,11.09,11.09,11.08,11.08,40000.0,7.8725,7.8725,7.8654,7.8654,40000.0
2012-05-11 10:50:00,11.08,11.08,11.06,11.06,46000.0,7.8654,7.8654,7.8512,7.8512,46000.0
2012-05-11 10:55:00,11.06,11.07,11.05,11.06,56000.0,7.8512,7.8583,7.8441,7.8512,56000.0
2012-05-11 11:00:00,11.06,11.07,11.03,11.04,55200.0,7.8512,7.8583,7.8299,7.837,55200.0
2012-05-11 11:05:00,11.04,11.07,11.04,11.06,52000.0,7.837,7.8583,7.837,7.8512,52000.0
2012-05-11 11:10:00,11.06,11.08,11.06,11.06,38000.0,7.8512,7.8654,7.8512,7.8512,38000.0
2012-05-11 11:15:00,11.05,11.06,11.03,11.04,62800.0,7.8441,7.8512,7.8299,7.837,62800.0
2012-05-11 11:20:00,11.04,11.05,11.04,11.05,66000.0,7.837,7.8441,7.837,7.8441,66000.0
2012-05-11 11:25:00,11.05,11.06,11.04,11.05,97600.0,7.8441,7.8512,7.837,7.8441,97600.0
2012-05-11 11:30:00,11.05,11.09,11.05,11.07,47600.0,7.8441,7.8725,7.8441,7.8583,47600.0
2012-05-11 11:35:00,11.07,11.08,11.07,11.07,30800.0,7.8583,7.8654,7.8583,7.8583,30800.0
2012-05-11 11:40:00,11.07,11.07,11.05,11.06,243600.0,7.8583,7.8583,7.8441,7.8512,243600.0
2012-05-11 11:45:00,11.06,11.07,11.05,11.07,86800.0,7.8512,7.8583,7.8441,7.8583,86800.0
2012-05-11 11:50:00,11.07,11.08,11.06,11.08,34400.0,7.8583,7.8654,7.8512,7.8654,34400.0
2012-05-11 11:55:00,11.08,11.08,11.07,11.08,12800.0,7.8654,7.8654,7.8583,7.8654,12800.0
2012-05-11 12:00:00,11.08,11.08,11.06,11.06,42800.0,7.8654,7.8654,7.8512,7.8512,42800.0
2012-05-11 12:05:00,11.06,11.08,11.06,11.07,168800.0,7.8512,7.8654,7.8512,7.8583,168800.0
2012-05-11 12:10:00,11.07,11.08,11.06,11.06,28000.0,7.8583,7.8654,7.8512,7.8512,28000.0
2012-05-11 12:15:00,11.06,11.06,11.05,11.06,81600.0,7.8512,7.8512,7.8441,7.8512,81600.0
2012-05-11 12:20:00,11.06,11.08,11.06,11.08,20000.0,7.8512,7.8654,7.8512,7.8654,20000.0
2012-05-11 12:25:00,11.08,11.09,11.07,11.08,203600.0,7.8654,7.8725,7.8583,7.8654,203600.0
2012-05-11 12:30:00,11.08,11.08,11.06,11.08,24800.0,7.8654,7.8654,7.8512,7.8654,24800.0
2012-05-11 12:35:00,11.08,11.08,11.07,11.08,8400.0,7.8654,7.8654,7.8583,7.8654,8400.0
2012-05-11 12:40:00,11.08,11.08,11.06,11.06,22000.0,7.8654,7.8654,7.8512,7.8512,22000.0
2012-05-11 12:45:00,11.06,11.06,11.04,11.05,49600.0,7.8512,7.8512,7.837,7.8441,49600.0
2012-05-11 12:50:00,11.05,11.05,11.01,11.02,37600.0,7.8441,7.8441,7.8157,7.8228,37600.0
2012-05-11 12:55:00,11.02,11.02,11.01,11.02,59600.0,7.8228,7.8228,7.8157,7.8228,59600.0
2012-05-11 13:00:00,11.02,11.02,11.01,11.01,40000.0,7.8228,7.8228,7.8157,7.8157,40000.0
2012-05-11 13:05:00,11.01,11.01,11.0,11.01,90400.0,7.8157,7.8157,7.8086,7.8157,90400.0
2012-05-11 13:10:00,11.0,11.0,10.99,11.0,83200.0,7.8086,7.8086,7.8015,7.8086,83200.0
2012-05-11 13:15:00,11.0,11.0,10.99,11.0,121600.0,7.8086,7.8086,7.8015,7.8086,121600.0
2012-05-11 13:20:00,11.0,11.01,10.99,10.99,46400.0,7.8086,7.8157,7.8015,7.8015,46400.0
2012-05-11 13:25:00,10.99,11.01,10.99,11.0,26000.0,7.8015,7.8157,7.8015,7.8086,26000.0
2012-05-11 13:30:00,11.0,11.03,11.0,11.02,54000.0,7.8086,7.8299,7.8086,7.8228,54000.0
2012-05-11 13:35:00,11.02,11.04,11.01,11.02,19200.0,7.8228,7.837,7.8157,7.8228,19200.0
2012-05-11 13:40:00,11.02,11.02,11.01,11.02,12800.0,7.8228,7.8228,7.8157,7.8228,12800.0
2012-05-11 13:45:00,11.02,11.02,11.0,11.01,18400.0,7.8228,7.8228,7.8086,7.8157,18400.0
2012-05-11 13:50:00,11.01,11.03,11.01,11.03,45200.0,7.8157,7.8299,7.8157,7.8299,45200.0
2012-05-11 13:55:00,11.04,11.04,11.03,11.04,48400.0,7.837,7.837,7.8299,7.837,48400.0
2012-05-11 14:00:00,11.04,11.05,11.02,11.04,106400.0,7.837,7.8441,7.8228,7.837,106400.0
2012-05-11 14:05:00,11.04,11.04,11.02,11.02,57600.0,7.837,7.837,7.8228,7.8228,57600.0
2012-05-11 14:10:00,11.02,11.03,11.01,11.03,96800.0,7.8228,7.8299,7.8157,7.8299,96800.0
2012-05-11 14:15:00,11.03,11.05,11.03,11.05,69600.0,7.8299,7.8441,7.8299,7.8441,69600.0
2012-05-11 14:20:00,11.05,11.05,11.02,11.02,18400.0,7.8441,7.8441,7.8228,7.8228,18400.0
2012-05-11 14:25:00,11.02,11.05,11.02,11.04,161200.0,7.8228,7.8441,7.8228,7.837,161200.0
2012-05-11 14:30:00,11.04,11.04,11.03,11.04,48400.0,7.837,7.837,7.8299,7.837,48400.0
2012-05-11 14:35:00,11.04,11.04,11.03,11.03,34800.0,7.837,7.837,7.8299,7.8299,34800.0
2012-05-11 14:40:00,11.03,11.03,11.02,11.03,40400.0,7.8299,7.8299,7.8228,7.8299,40400.0
2012-05-11 14:45:00,11.03,11.04,11.02,11.02,94000.0,7.8299,7.837,7.8228,7.8228,94000.0
2012-05-11 14:50:00,11.02,11.02,11.0,11.02,62400.0,7.8228,7.8228,7.8086,7.8228,62400.0
2012-05-11 14:55:00,11.02,11.02,11.0,11.01,67600.0,7.8228,7.8228,7.8086,7.8157,67600.0
2012-05-11 15:00:00,11.01,11.01,11.0,11.0,55600.0,7.8157,7.8157,7.8086,7.8086,55600.0
2012-05-11 15:05:00,11.0,11.01,10.99,11.01,250400.0,7.8086,7.8157,7.8015,7.8157,250400.0
2012-05-11 15:10:00,11.01,11.01,10.99,10.99,141200.0,7.8157,7.8157,7.8015,7.8015,141200.0
2012-05-11 15:15:00,10.99,11.0,10.99,11.0,109600.0,7.8015,7.8086,7.8015,7.8086,109600.0
2012-05-11 15:20:00,11.0,11.01,10.99,10.99,105600.0,7.8086,7.8157,7.8015,7.8015,105600.0
2012-05-11 15:25:00,10.99,11.0,10.98,11.0,98000.0,7.8015,7.8086,7.7944,7.8086,98000.0
2012-05-11 15:30:00,11.0,11.01,10.98,11.0,212000.0,7.8086,7.8157,7.7944,7.8086,212000.0
2012-05-11 15:35:00,11.0,11.0,10.99,10.99,137600.0,7.8086,7.8086,7.8015,7.8015,137600.0
2012-05-11 15:40:00,10.99,10.99,10.96,10.97,220400.0,7.8015,7.8015,7.7802,7.7873,220400.0
2012-05-11 15:45:00,10.97,10.98,10.96,10.98,220400.0,7.7873,7.7944,7.7802,7.7944,220400.0
2012-05-11 15:50:00,10.97,10.97,10.95,10.95,170000.0,7.7873,7.7873,7.7731,7.7731,170000.0
2012-05-11 15:55:00,10.95,10.97,10.95,10.96,454000.0,7.7731,7.7873,7.7731,7.7802,454000.0
2012-05-14 09:30:00,10.81,10.83,10.75,10.77,189600.0,7.6737,7.6879,7.6311,7.6453,189600.0
2012-05-14 09:35:00,10.78,10.83,10.78,10.81,110800.0,7.6524,7.6879,7.6524,7.6737,110800.0
2012-05-14 09:40:00,10.81,10.81,10.75,10.76,148000.0,7.6737,7.6737,7.6311,7.6382,148000.0
2012-05-14 09:45:00,10.76,10.78,10.75,10.75,77200.0,7.6382,7.6524,7.6311,7.6311,77200.0
2012-05-14 09:50:00,10.76,10.79,10.76,10.78,34400.0,7.6382,7.6595,7.6382,7.6524,34400.0
2012-05-14 09:55:00,10.79,10.81,10.77,10.78,1722400.0,7.6595,7.6737,7.6453,7.6524,1722400.0
2012-05-14 10:00:00,10.77,10.79,10.76,10.79,490400.0,7.6453,7.6595,7.6382,7.6595,490400.0
2012-05-14 10:05:00,10.79,10.79,10.76,10.76,112000.0,7.6595,7.6595,7.6382,7.6382,112000.0
2012-05-14 10:10:00,10.76,10.79,10.75,10.76,109200.0,7.6382,7.6595,7.6311,7.6382,109200.0
2012-05-14 10:15:00,10.76,10.78,10.75,10.78,180000.0,7.6382,7.6524,7.6311,7.6524,180000.0
2012-05-14 10:20:00,10.78,10.78,10.76,10.78,179600.0,7.6524,7.6524,7.6382,7.6524,179600.0
2012-05-14 10:25:00,10.78,10.78,10.75,10.76,72800.0,7.6524,7.6524,7.6311,7.6382,72800.0
2012-05-14 10:30:00,10.76,10.76,10.74,10.74,136800.0,7.6382,7.6382,7.624,7.624,136800.0
2012-05-14 10:35:00,10.74,10.79,10.74,10.78,171600.0,7.624,7.6595,7.624,7.6524,171600.0
2012-05-14 10:40:00,10.78,10.82,10.78,10.82,80000.0,7.6524,7.6808,7.6524,7.6808,80000.0
2012-05-14 10:45:00,10.82,10.83,10.81,10.82,155200.0,7.6808,7.6879,7.6737,7.6808,155200.0
2012-05-14 10:50:00,10.82,10.88,10.81,10.88,148400.0,7.6808,7.7234,7.6737,7.7234,148400.0
2012-05-14 10:55:00,10.88,10.88,10.85,10.85,98400.0,7.7234,7.7234,7.7021,7.7021,98400.0
2012-05-14 11:00:00,10.85,10.85,10.83,10.83,38800.0,7.7021,7.7021,7.6879,7.6879,38800.0
2012-05-14 11:05:00,10.83,10.85,10.81,10.81,72400.0,7.6879,7.7021,7.6737,7.6737,72400.0
2012-05-14 11:10:00,10.81,10.82,10.8,10.81,44800.0,7.6737,7.6808,7.6666,7.6737,44800.0
2012-05-14 11:15:00,10.8,10.82,10.8,10.8,40000.0,7.6666,7.6808,7.6666,7.6666,40000.0
2012-05-14 11:20:00,10.81,10.84,10.8,10.83,75200.0,7.6737,7.695,7.6666,7.6879,75200.0
2012-05-14 11:25:00,10.83,10.88,10.83,10.85,146800.0,7.6879,7.7234,7.6879,7.7021,146800.0
2012-05-14 11:30:00,10.85,10.86,10.83,10.83,116800.0,7.7021,7.7092,7.6879,7.6879,116800.0
2012-05-14 11:35:00,10.83,10.83,10.82,10.83,71600.0,7.6879,7.6879,7.6808,7.6879,71600.0
2012-05-14 11:40:00,10.83,10.85,10.83,10.84,1281600.0,7.6879,7.7021,7.6879,7.695,1281600.0
2012-05-14 11:45:00,10.83,10.84,10.82,10.83,92400.0,7.6879,7.695,7.6808,7.6879,92400.0
2012-05-14 11:50:00,10.83,10.85,10.83,10.84,50400.0,7.6879,7.7021,7.6879,7.695,50400.0
2012-05-14 11:55:00,10.84,10.86,10.84,10.85,46800.0,7.695,7.7092,7.695,7.7021,46800.0
2012-05-14 12:00:00,10.85,10.88,10.85,10.88,57600.0,7.7021,7.7234,7.7021,7.7234,57600.0
2012-05-14 12:05:00,10.88,10.88,10.88,10.88,72000.0,7.7234,7.7234,7.7234,7.7234,72000.0
2012-05-14 12:10:00,10.88,10.88,10.86,10.87,52000.0,7.7234,7.7234,7.7092,7.7163,52000.0
2012-05-14 12:15:00,10.86,10.88,10.86,10.87,38000.0,7.7092,7.7234,7.7092,7.7163,38000.0
2012-05-14 12:20:00,10.87,10.9,10.87,10.9,76400.0,7.7163,7.7376,7.7163,7.7376,76400.0
2012-05-14 12:25:00,10.9,10.91,10.88,10.88,48800.0,7.7376,7.7447,7.7234,7.7234,48800.0
2012-05-14 12:30:00,10.88,10.89,10.88,10.88,33600.0,7.7234,7.7305,7.7234,7.7234,33600.0
2012-05-14 12:35:00,10.87,10.88,10.87,10.88,41600.0,7.7163,7.7234,7.7163,7.7234,41600.0
2012-05-14 12:40:00,10.88,10.88,10.87,10.88,41600.0,7.7234,7.7234,7.7163,7.7234,41600.0
2012-05-14 12:45:00,10.88,10.91,10.88,10.9,36000.0,7.7234,7.7447,7.7234,7.7376,36000.0
2012-05-14 12:50:00,10.9,10.9,10.9,10.9,19600.0,7.7376,7.7376,7.7376,7.7376,19600.0
2012-05-14 12:55:00,10.9,10.9,10.88,10.89,45200.0,7.7376,7.7376,7.7234,7.7305,45200.0
2012-05-14 13:00:00,10.9,10.9,10.89,10.9,43600.0,7.7376,7.7376,7.7305,7.7376,43600.0
2012-05-14 13:05:00,10.9,10.9,10.89,10.9,39200.0,7.7376,7.7376,7.7305,7.7376,39200.0
2012-05-14 13:10:00,10.89,10.9,10.88,10.88,56400.0,7.7305,7.7376,7.7234,7.7234,56400.0
2012-05-14 13:15:00,10.88,10.88,10.86,10.88,114400.0,7.7234,7.7234,7.7092,7.7234,114400.0
2012-05-14 13:20:00,10.87,10.88,10.87,10.88,41200.0,7.7163,7.7234,7.7163,7.7234,41200.0
2012-05-14 13:25:00,10.88,10.88,10.87,10.88,68400.0,7.7234,7.7234,7.7163,7.7234,68400.0
2012-05-14 13:30:00,10.88,10.91,10.88,10.9,70800.0,7.7234,7.7447,7.7234,7.7376,70800.0
2012-05-14 13:35:00,10.9,10.91,10.9,10.91,40800.0,7.7376,7.7447,7.7376,7.7447,40800.0
2012-05-14 13:40:00,10.91,10.92,10.91,10.91,104000.0,7.7447,7.7518,7.7447,7.7447,104000.0
2012-05-14 13:45:00,10.91,10.92,10.9,10.9,53200.0,7.7447,7.7518,7.7376,7.7376,53200.0
2012-05-14 13:50:00,10.9,10.94,10.9,10.94,113600.0,7.7376,7.766,7.7376,7.766,113600.0
2012-05-14 13:55:00,10.94,10.94,10.91,10.91,62400.0,7.766,7.766,7.7447,7.7447,62400.0
2012-05-14 14:00:00,10.91,10.93,10.91,10.92,69200.0,7.7447,7.7589,7.7447,7.7518,69200.0
2012-05-14 14:05:00,10.92,10.93,10.92,10.93,58800.0,7.7518,7.7589,7.7518,7.7589,58800.0
2012-05-14 14:10:00,10.93,10.93,10.92,10.93,68000.0,7.7589,7.7589,7.7518,7.7589,68000.0
2012-05-14 14:15:00,10.93,10.93,10.91,10.91,89200.0,7.7589,7.7589,7.7447,7.7447,89200.0
2012-05-14 14:20:00,10.91,10.92,10.9,10.91,100400.0,7.7447,7.7518,7.7376,7.7447,100400.0
2012-05-14 14:25:00,10.91,10.93,10.91,10.92,78800.0,7.7447,7.7589,7.7447,7.7518,78800.0
2012-05-14 14:30:00,10.92,10.93,10.91,10.92,84800.0,7.7518,7.7589,7.7447,7.7518,84800.0
2012-05-14 14:35:00,10.92,10.92,10.88,10.89,137600.0,7.7518,7.7518,7.7234,7.7305,137600.0
2012-05-14 14:40:00,10.89,10.89,10.88,10.88,61600.0,7.7305,7.7305,7.7234,7.7234,61600.0
2012-05-14 14:45:00,10.88,10.89,10.87,10.88,142400.0,7.7234,7.7305,7.7163,7.7234,142400.0
2012-05-14 14:50:00,10.88,10.9,10.88,10.89,72800.0,7.7234,7.7376,7.7234,7.7305,72800.0
2012-05-14 14:55:00,10.88,10.9,10.88,10.89,170400.0,7.7234,7.7376,7.7234,7.7305,170400.0
2012-05-14 15:00:00,10.89,10.89,10.87,10.87,105600.0,7.7305,7.7305,7.7163,7.7163,105600.0
2012-05-14 15:05:00,10.86,10.88,10.86,10.88,134800.0,7.7092,7.7234,7.7092,7.7234,134800.0
2012-05-14 15:10:00,10.88,10.9,10.88,10.88,87200.0,7.7234,7.7376,7.7234,7.7234,87200.0
2012-05-14 15:15:00,10.88,10.88,10.87,10.87,130400.0,7.7234,7.7234,7.7163,7.7163,130400.0
2012-05-14 15:20:00,10.87,10.87,10.85,10.86,106000.0,7.7163,7.7163,7.7021,7.7092,106000.0
2012-05-14 15:25:00,10.86,10.87,10.86,10.86,92400.0,7.7092,7.7163,7.7092,7.7092,92400.0
2012-05-14 15:30:00,10.86,10.88,10.86,10.87,193600.0,7.7092,7.7234,7.7092,7.7163,193600.0
2012-05-14 15:35:00,10.86,10.87,10.86,10.87,194400.0,7.7092,7.7163,7.7092,7.7163,194400.0
2012-05-14 15:40:00,10.87,10.88,10.85,10.86,370000.0,7.7163,7.7234,7.7021,7.7092,370000.0
2012-05-14 15:45:00,10.86,10.86,10.85,10.85,170400.0,7.7092,7.7092,7.7021,7.7021,170400.0
2012-05-14 15:50:00,10.85,10.87,10.85,10.86,308800.0,7.7021,7.7163,7.7021,7.7092,308800.0
2012-05-14 15:55:00,10.86,10.86,10.85,10.85,409200.0,7.7092,7.7092,7.7021,7.7021,409200.0
2012-05-15 09:30:00,10.81,10.88,10.81,10.86,234800.0,7.6737,7.7234,7.6737,7.7092,234800.0
2012-05-15 09:35:00,10.87,10.88,10.82,10.84,137200.0,7.7163,7.7234,7.6808,7.695,137200.0
2012-05-15 09:40:00,10.84,10.86,10.82,10.83,128400.0,7.695,7.7092,7.6808,7.6879,128400.0
2012-05-15 09:45:00,10.83,10.87,10.82,10.86,78400.0,7.6879,7.7163,7.6808,7.7092,78400.0
2012-05-15 09:50:00,10.86,10.87,10.85,10.86,76400.0,7.7092,7.7163,7.7021,7.7092,76400.0
2012-05-15 09:55:00,10.85,10.88,10.85,10.87,171200.0,7.7021,7.7234,7.7021,7.7163,171200.0
2012-05-15 10:00:00,10.87,10.92,10.87,10.87,188000.0,7.7163,7.7518,7.7163,7.7163,188000.0
2012-05-15 10:05:00,10.87,10.94,10.87,10.94,264400.0,7.7163,7.766,7.7163,7.766,264400.0
2012-05-15 10:10:00,10.93,10.93,10.9,10.92,98400.0,7.7589,7.7589,7.7376,7.7518,98400.0
2012-05-15 10:15:00,10.92,10.94,10.9,10.92,119600.0,7.7518,7.766,7.7376,7.7518,119600.0
2012-05-15 10:20:00,10.93,10.96,10.93,10.96,141600.0,7.7589,7.7802,7.7589,7.7802,141600.0
2012-05-15 10:25:00,10.96,10.99,10.95,10.98,138800.0,7.7802,7.8015,7.7731,7.7944,138800.0
2012-05-15 10:30:00,10.98,10.99,10.97,10.99,267200.0,7.7944,7.8015,7.7873,7.8015,267200.0
2012-05-15 10:35:00,10.99,11.01,10.99,11.01,199200.0,7.8015,7.8157,7.8015,7.8157,199200.0
2012-05-15 10:40:00,11.01,11.04,11.0,11.03,272400.0,7.8157,7.837,7.8086,7.8299,272400.0
2012-05-15 10:45:00,11.03,11.04,11.02,11.03,356400.0,7.8299,7.837,7.8228,7.8299,356400.0
2012-05-15 10:50:00,11.02,11.04,11.02,11.03,130000.0,7.8228,7.837,7.8228,7.8299,130000.0
2012-05-15 10:55:00,11.04,11.04,11.01,11.01,162800.0,7.837,7.837,7.8157,7.8157,162800.0
2012-05-15 11:00:00,11.01,11.02,10.99,10.99,127200.0,7.8157,7.8228,7.8015,7.8015,127200.0
2012-05-15 11:05:00,10.99,10.99,10.97,10.97,96400.0,7.8015,7.8015,7.7873,7.7873,96400.0
2012-05-15 11:10:00,10.98,10.98,10.95,10.96,219200.0,7.7944,7.7944,7.7731,7.7802,219200.0
2012-05-15 11:15:00,10.96,10.97,10.95,10.97,129200.0,7.7802,7.7873,7.7731,7.7873,129200.0
2012-05-15 11:20:00,10.97,11.01,10.97,11.0,235200.0,7.7873,7.8157,7.7873,7.8086,235200.0
2012-05-15 11:25:00,11.0,11.01,10.99,11.0,189600.0,7.8086,7.8157,7.8015,7.8086,189600.0
2012-05-15 11:30:00,11.0,11.0,10.98,10.98,395600.0,7.8086,7.8086,7.7944,7.7944,395600.0
2012-05-15 11:35:00,10.98,11.01,10.97,10.99,186800.0,7.7944,7.8157,7.7873,7.8015,186800.0
2012-05-15 11:40:00,10.99,10.99,10.98,10.99,156800.0,7.8015,7.8015,7.7944,7.8015,156800.0
2012-05-15 11:45:00,10.99,11.0,10.98,11.0,170000.0,7.8015,7.8086,7.7944,7.8086,170000.0
2012-05-15 11:50:00,10.99,11.01,10.99,11.0,117600.0,7.8015,7.8157,7.8015,7.8086,117600.0
2012-05-15 11:55:00,11.0,11.0,10.99,10.99,88800.0,7.8086,7.8086,7.8015,7.8015,88800.0
2012-05-15 12:00:00,11.0,11.0,10.99,10.99,102800.0,7.8086,7.8086,7.8015,7.8015,102800.0
2012-05-15 12:05:00,10.99,11.01,10.99,11.0,176400.0,7.8015,7.8157,7.8015,7.8086,176400.0
2012-05-15 12:10:00,11.0,11.04,11.0,11.04,80000.0,7.8086,7.837,7.8086,7.837,80000.0
2012-05-15 12:15:00,11.03,11.04,11.01,11.02,47200.0,7.8299,7.837,7.8157,7.8228,47200.0
2012-05-15 12:20:00,11.02,11.02,11.01,11.01,30800.0,7.8228,7.8228,7.8157,7.8157,30800.0
2012-05-15 12:25:00,11.01,11.03,11.01,11.02,68400.0,7.8157,7.8299,7.8157,7.8228,68400.0
2012-05-15 12:30:00,11.02,11.04,11.02,11.02,38400.0,7.8228,7.837,7.8228,7.8228,38400.0
2012-05-15 12:35:00,11.02,11.04,11.02,11.04,42800.0,7.8228,7.837,7.8228,7.837,42800.0
2012-05-15 12:40:00,11.04,11.04,11.03,11.04,38800.0,7.837,7.837,7.8299,7.837,38800.0
2012-05-15 12:45:00,11.04,11.04,11.03,11.03,50800.0,7.837,7.837,7.8299,7.8299,50800.0
2012-05-15 12:50:00,11.03,11.03,11.0,11.01,142000.0,7.8299,7.8299,7.8086,7.8157,142000.0
2012-05-15 12:55:00,11.01,11.01,10.99,11.0,44400.0,7.8157,7.8157,7.8015,7.8086,44400.0
2012-05-15 13:00:00,11.0,11.01,10.99,10.99,36000.0,7.8086,7.8157,7.8015,7.8015,36000.0
2012-05-15 13:05:00,10.99,11.0,10.99,11.0,56000.0,7.8015,7.8086,7.8015,7.8086,56000.0
2012-05-15 13:10:00,11.0,11.02,11.0,11.02,21600.0,7.8086,7.8228,7.8086,7.8228,21600.0
2012-05-15 13:15:00,11.01,11.01,11.0,11.0,68800.0,7.8157,7.8157,7.8086,7.8086,68800.0
2012-05-15 13:20:00,11.0,11.01,11.0,11.0,97200.0,7.8086,7.8157,7.8086,7.8086,97200.0
2012-05-15 13:25:00,11.0,11.0,10.99,11.0,46000.0,7.8086,7.8086,7.8015,7.8086,46000.0
2012-05-15 13:30:00,11.0,11.0,10.97,10.97,161200.0,7.8086,7.8086,7.7873,7.7873,161200.0
2012-05-15 13:35:00,10.97,10.98,10.97,10.97,120800.0,7.7873,7.7944,7.7873,7.7873,120800.0
2012-05-15 13:40:00,10.97,10.98,10.95,10.95,132000.0,7.7873,7.7944,7.7731,7.7731,132000.0
2012-05-15 13:45:00,10.95,10.96,10.94,10.95,54800.0,7.7731,7.7802,7.766,7.7731,54800.0
2012-05-15 13:50:00,10.95,10.97,10.94,10.95,122000.0,7.7731,7.7873,7.766,7.7731,122000.0
2012-05-15 13:55:00,10.95,10.95,10.93,10.94,47600.0,7.7731,7.7731,7.7589,7.766,47600.0
2012-05-15 14:00:00,10.93,10.96,10.93,10.94,54000.0,7.7589,7.7802,7.7589,7.766,54000.0
2012-05-15 14:05:00,10.94,10.95,10.93,10.95,91200.0,7.766,7.7731,7.7589,7.7731,91200.0
2012-05-15 14:10:00,10.95,10.97,10.95,10.96,72000.0,7.7731,7.7873,7.7731,7.7802,72000.0
2012-05-15 14:15:00,10.96,10.97,10.95,10.96,53200.0,7.7802,7.7873,7.7731,7.7802,53200.0
2012-05-15 14:20:00,10.96,10.98,10.96,10.97,42000.0,7.7802,7.7944,7.7802,7.7873,42000.0
2012-05-15 14:25:00,10.97,10.97,10.95,10.96,54400.0,7.7873,7.7873,7.7731,7.7802,54400.0
2012-05-15 14:30:00,10.96,10.97,10.95,10.96,44400.0,7.7802,7.7873,7.7731,7.7802,44400.0
2012-05-15 14:35:00,10.96,10.97,10.94,10.94,60000.0,7.7802,7.7873,7.766,7.766,60000.0
2012-05-15 14:40:00,10.94,10.95,10.93,10.94,57600.0,7.766,7.7731,7.7589,7.766,57600.0
2012-05-15 14:45:00,10.95,10.95,10.93,10.94,30000.0,7.7731,7.7731,7.7589,7.766,30000.0
2012-05-15 14:50:00,10.93,10.93,10.92,10.92,174000.0,7.7589,7.7589,7.7518,7.7518,174000.0
2012-05-15 14:55:00,10.92,10.94,10.92,10.93,129200.0,7.7518,7.766,7.7518,7.7589,129200.0
2012-05-15 15:00:00,10.93,10.93,10.88,10.88,173600.0,7.7589,7.7589,7.7234,7.7234,173600.0
2012-05-15 15:05:00,10.88,10.9,10.86,10.87,136000.0,7.7234,7.7376,7.7092,7.7163,136000.0
2012-05-15 15:10:00,10.87,10.88,10.83,10.85,328000.0,7.7163,7.7234,7.6879,7.7021,328000.0
2012-05-15 15:15:00,10.84,10.87,10.83,10.85,172400.0,7.695,7.7163,7.6879,7.7021,172400.0
2012-05-15 15:20:00,10.85,10.85,10.83,10.84,94400.0,7.7021,7.7021,7.6879,7.695,94400.0
2012-05-15 15:25:00,10.85,10.86,10.82,10.83,267200.0,7.7021,7.7092,7.6808,7.6879,267200.0
2012-05-15 15:30:00,10.83,10.87,10.83,10.86,176000.0,7.6879,7.7163,7.6879,7.7092,176000.0
2012-05-15 15:35:00,10.86,10.86,10.83,10.84,154000.0,7.7092,7.7092,7.6879,7.695,154000.0
2012-05-15 15:40:00,10.84,10.87,10.84,10.86,185600.0,7.695,7.7163,7.695,7.7092,185600.0
2012-05-15 15:45:00,10.86,10.87,10.83,10.84,284800.0,7.7092,7.7163,7.6879,7.695,284800.0
2012-05-15 15:50:00,10.84,10.85,10.83,10.85,262000.0,7.695,7.7021,7.6879,7.7021,262000.0
2012-05-15 15:55:00,10.85,10.86,10.84,10.85,435600.0,7.7021,7.7092,7.695,7.7021,435600.0
2012-05-16 09:30:00,10.92,10.92,10.87,10.92,121600.0,7.7518,7.7518,7.7163,7.7518,121600.0
2012-05-16 09:35:00,10.92,10.97,10.91,10.97,150000.0,7.7518,7.7873,7.7447,7.7873,150000.0
2012-05-16 09:40:00,10.98,10.99,10.94,10.97,162000.0,7.7944,7.8015,7.766,7.7873,162000.0
2012-05-16 09:45:00,10.97,11.0,10.95,11.0,139200.0,7.7873,7.8086,7.7731,7.8086,139200.0
2012-05-16 09:50:00,11.01,11.03,11.0,11.02,159600.0,7.8157,7.8299,7.8086,7.8228,159600.0
2012-05-16 09:55:00,11.02,11.03,11.01,11.01,132400.0,7.8228,7.8299,7.8157,7.8157,132400.0
2012-05-16 10:00:00,11.02,11.02,10.98,10.99,168800.0,7.8228,7.8228,7.7944,7.8015,168800.0
2012-05-16 10:05:00,10.99,10.99,10.97,10.97,98400.0,7.8015,7.8015,7.7873,7.7873,98400.0
2012-05-16 10:10:00,10.97,10.97,10.95,10.97,112400.0,7.7873,7.7873,7.7731,7.7873,112400.0
2012-05-16 10:15:00,10.97,11.01,10.97,11.01,104000.0,7.7873,7.8157,7.7873,7.8157,104000.0
2012-05-16 10:20:00,11.01,11.02,11.0,11.02,95600.0,7.8157,7.8228,7.8086,7.8228,95600.0
2012-05-16 10:25:00,11.02,11.03,11.01,11.02,80000.0,7.8228,7.8299,7.8157,7.8228,80000.0
2012-05-16 10:30:00,11.02,11.04,11.01,11.03,94800.0,7.8228,7.837,7.8157,7.8299,94800.0
2012-05-16 10:35:00,11.03,11.03,11.02,11.02,70800.0,7.8299,7.8299,7.8228,7.8228,70800.0
2012-05-16 10:40:00,11.02,11.04,11.02,11.04,76000.0,7.8228,7.837,7.8228,7.837,76000.0
2012-05-16 10:45:00,11.04,11.05,11.03,11.05,83200.0,7.837,7.8441,7.8299,7.8441,83200.0
2012-05-16 10:50:00,11.04,11.04,11.01,11.02,56000.0,7.837,7.837,7.8157,7.8228,56000.0
2012-05-16 10:55:00,11.02,11.02,11.01,11.01,48800.0,7.8228,7.8228,7.8157,7.8157,48800.0
2012-05-16 11:00:00,11.01,11.02,10.99,11.01,87200.0,7.8157,7.8228,7.8015,7.8157,87200.0
2012-05-16 11:05:00,11.01,11.01,10.97,10.99,329200.0,7.8157,7.8157,7.7873,7.8015,329200.0
2012-05-16 11:10:00,10.99,11.01,10.98,11.0,109600.0,7.8015,7.8157,7.7944,7.8086,109600.0
2012-05-16 11:15:00,10.99,11.02,10.99,10.99,101600.0,7.8015,7.8228,7.8015,7.8015,101600.0
2012-05-16 11:20:00,10.99,10.99,10.96,10.97,79200.0,7.8015,7.8015,7.7802,7.7873,79200.0
2012-05-16 11:25:00,10.97,10.97,10.96,10.96,82000.0,7.7873,7.7873,7.7802,7.7802,82000.0
2012-05-16 11:30:00,10.96,10.97,10.96,10.97,152000.0,7.7802,7.7873,7.7802,7.7873,152000.0
2012-05-16 11:35:00,10.96,10.98,10.95,10.98,53200.0,7.7802,7.7944,7.7731,7.7944,53200.0
2012-05-16 11:40:00,10.98,10.98,10.95,10.98,280000.0,7.7944,7.7944,7.7731,7.7944,280000.0
2012-05-16 11:45:00,10.97,10.99,10.97,10.99,80400.0,7.7873,7.8015,7.7873,7.8015,80400.0
2012-05-16 11:50:00,10.99,11.01,10.98,11.0,85200.0,7.8015,7.8157,7.7944,7.8086,85200.0
2012-05-16 11:55:00,11.0,11.02,11.0,11.01,74400.0,7.8086,7.8228,7.8086,7.8157,74400.0
2012-05-16 12:00:00,11.02,11.02,11.0,11.01,69200.0,7.8228,7.8228,7.8086,7.8157,69200.0
2012-05-16 12:05:00,11.01,11.02,10.99,11.02,154000.0,7.8157,7.8228,7.8015,7.8228,154000.0
2012-05-16 12:10:00,11.02,11.03,11.02,11.02,59200.0,7.8228,7.8299,7.8228,7.8228,59200.0
2012-05-16 12:15:00,11.02,11.04,11.02,11.02,68000.0,7.8228,7.837,7.8228,7.8228,68000.0
2012-05-16 12:20:00,11.03,11.03,11.0,11.01,103200.0,7.8299,7.8299,7.8086,7.8157,103200.0
2012-05-16 12:25:00,11.01,11.01,10.99,11.01,113200.0,7.8157,7.8157,7.8015,7.8157,113200.0
2012-05-16 12:30:00,11.01,11.03,10.99,11.02,208400.0,7.8157,7.8299,7.8015,7.8228,208400.0
2012-05-16 12:35:00,11.02,11.02,11.0,11.01,76000.0,7.8228,7.8228,7.8086,7.8157,76000.0
2012-05-16 12:40:00,11.01,11.02,11.0,11.0,142800.0,7.8157,7.8228,7.8086,7.8086,142800.0
2012-05-16 12:45:00,11.0,11.01,10.99,11.0,126000.0,7.8086,7.8157,7.8015,7.8086,126000.0
2012-05-16 12:50:00,10.99,11.0,10.97,10.98,92000.0,7.8015,7.8086,7.7873,7.7944,92000.0
2012-05-16 12:55:00,10.99,10.99,10.96,10.97,105600.0,7.8015,7.8015,7.7802,7.7873,105600.0
2012-05-16 13:00:00,10.97,10.97,10.96,10.96,90000.0,7.7873,7.7873,7.7802,7.7802,90000.0
2012-05-16 13:05:00,10.96,10.96,10.95,10.96,45600.0,7.7802,7.7802,7.7731,7.7802,45600.0
2012-05-16 13:10:00,10.96,10.97,10.96,10.97,35600.0,7.7802,7.7873,7.7802,7.7873,35600.0
2012-05-16 13:15:00,10.97,10.99,10.97,10.98,41600.0,7.7873,7.8015,7.7873,7.7944,41600.0
2012-05-16 13:20:00,10.98,10.99,10.97,10.99,40800.0,7.7944,7.8015,7.7873,7.8015,40800.0
2012-05-16 13:25:00,10.99,10.99,10.97,10.97,61600.0,7.8015,7.8015,7.7873,7.7873,61600.0
2012-05-16 13:30:00,10.97,10.97,10.96,10.96,72800.0,7.7873,7.7873,7.7802,7.7802,72800.0
2012-05-16 13:35:00,10.96,10.96,10.95,10.95,130400.0,7.7802,7.7802,7.7731,7.7731,130400.0
2012-05-16 13:40:00,10.95,10.95,10.93,10.94,138800.0,7.7731,7.7731,7.7589,7.766,138800.0
2012-05-16 13:45:00,10.93,10.96,10.93,10.95,107600.0,7.7589,7.7802,7.7589,7.7731,107600.0
2012-05-16 13:50:00,10.95,10.96,10.94,10.95,89600.0,7.7731,7.7802,7.766,7.7731,89600.0
2012-05-16 13:55:00,10.95,10.96,10.95,10.96,127200.0,7.7731,7.7802,7.7731,7.7802,127200.0
2012-05-16 14:00:00,10.96,10.98,10.94,10.94,106800.0,7.7802,7.7944,7.766,7.766,106800.0
2012-05-16 14:05:00,10.94,10.95,10.94,10.94,60400.0,7.766,7.7731,7.766,7.766,60400.0
2012-05-16 14:10:00,10.94,10.95,10.93,10.93,108400.0,7.766,7.7731,7.7589,7.7589,108400.0
2012-05-16 14:15:00,10.93,10.97,10.93,10.97,136000.0,7.7589,7.7873,7.7589,7.7873,136000.0
2012-05-16 14:20:00,10.97,10.98,10.96,10.97,84000.0,7.7873,7.7944,7.7802,7.7873,84000.0
2012-05-16 14:25:00,10.96,10.97,10.95,10.96,105600.0,7.7802,7.7873,7.7731,7.7802,105600.0
2012-05-16 14:30:00,10.96,10.98,10.95,10.96,153600.0,7.7802,7.7944,7.7731,7.7802,153600.0
2012-05-16 14:35:00,10.96,10.98,10.95,10.97,130000.0,7.7802,7.7944,7.7731,7.7873,130000.0
2012-05-16 14:40:00,10.97,10.99,10.96,10.99,65600.0,7.7873,7.8015,7.7802,7.8015,65600.0
2012-05-16 14:45:00,10.99,11.01,10.98,11.01,99200.0,7.8015,7.8157,7.7944,7.8157,99200.0
2012-05-16 14:50:00,11.0,11.01,10.98,10.99,70000.0,7.8086,7.8157,7.7944,7.8015,70000.0
2012-05-16 14:55:00,10.99,11.01,10.98,10.99,107600.0,7.8015,7.8157,7.7944,7.8015,107600.0
2012-05-16 15:00:00,10.99,10.99,10.97,10.98,124400.0,7.8015,7.8015,7.7873,7.7944,124400.0
2012-05-16 15:05:00,10.98,10.99,10.98,10.98,88800.0,7.7944,7.8015,7.7944,7.7944,88800.0
2012-05-16 15:10:00,10.98,10.98,10.97,10.97,122400.0,7.7944,7.7944,7.7873,7.7873,122400.0
2012-05-16 15:15:00,10.97,10.99,10.96,10.99,124800.0,7.7873,7.8015,7.7802,7.8015,124800.0
2012-05-16 15:20:00,10.98,10.99,10.97,10.98,96000.0,7.7944,7.8015,7.7873,7.7944,96000.0
2012-05-16 15:25:00,10.98,11.0,10.97,10.97,102800.0,7.7944,7.8086,7.7873,7.7873,102800.0
2012-05-16 15:30:00,10.98,11.0,10.98,11.0,136000.0,7.7944,7.8086,7.7944,7.8086,136000.0
2012-05-16 15:35:00,11.0,11.01,10.99,10.99,190800.0,7.8086,7.8157,7.8015,7.8015,190800.0
2012-05-16 15:40:00,10.99,11.0,10.98,11.0,236800.0,7.8015,7.8086,7.7944,7.8086,236800.0
2012-05-16 15:45:00,11.0,11.03,10.99,11.02,455200.0,7.8086,7.8299,7.8015,7.8228,455200.0
2012-05-16 15:50:00,11.02,11.02,10.98,10.99,600400.0,7.8228,7.8228,7.7944,7.8015,600400.0
2012-05-16 15:55:00,10.99,11.01,10.97,10.97,493200.0,7.8015,7.8157,7.7873,7.7873,493200.0
2012-05-17 09:30:00,10.99,11.0,10.88,10.9,106400.0,7.8015,7.8086,7.7234,7.7376,106400.0
2012-05-17 09:35:00,10.9,10.94,10.89,10.9,50800.0,7.7376,7.766,7.7305,7.7376,50800.0
2012-05-17 09:40:00,10.88,10.88,10.82,10.82,262800.0,7.7234,7.7234,7.6808,7.6808,262800.0
2012-05-17 09:45:00,10.82,10.83,10.81,10.82,67600.0,7.6808,7.6879,7.6737,7.6808,67600.0
2012-05-17 09:50:00,10.82,10.82,10.8,10.81,92400.0,7.6808,7.6808,7.6666,7.6737,92400.0
2012-05-17 09:55:00,10.81,10.84,10.8,10.84,48400.0,7.6737,7.695,7.6666,7.695,48400.0
2012-05-17 10:00:00,10.83,10.83,10.76,10.77,183200.0,7.6879,7.6879,7.6382,7.6453,183200.0
2012-05-17 10:05:00,10.77,10.78,10.76,10.77,124000.0,7.6453,7.6524,7.6382,7.6453,124000.0
2012-05-17 10:10:00,10.78,10.78,10.76,10.77,107600.0,7.6524,7.6524,7.6382,7.6453,107600.0
2012-05-17 10:15:00,10.77,10.78,10.77,10.78,1320800.0,7.6453,7.6524,7.6453,7.6524,1320800.0
2012-05-17 10:20:00,10.77,10.79,10.77,10.78,344400.0,7.6453,7.6595,7.6453,7.6524,344400.0
2012-05-17 10:25:00,10.78,10.78,10.76,10.78,53200.0,7.6524,7.6524,7.6382,7.6524,53200.0
2012-05-17 10:30:00,10.78,10.78,10.75,10.77,51200.0,7.6524,7.6524,7.6311,7.6453,51200.0
2012-05-17 10:35:00,10.77,10.79,10.75,10.78,188400.0,7.6453,7.6595,7.6311,7.6524,188400.0
2012-05-17 10:40:00,10.78,10.8,10.76,10.76,51600.0,7.6524,7.6666,7.6382,7.6382,51600.0
2012-05-17 10:45:00,10.77,10.77,10.73,10.74,151600.0,7.6453,7.6453,7.6169,7.624,151600.0
2012-05-17 10:50:00,10.74,10.77,10.73,10.74,94800.0,7.624,7.6453,7.6169,7.624,94800.0
2012-05-17 10:55:00,10.74,10.75,10.71,10.72,168400.0,7.624,7.6311,7.6027,7.6098,168400.0
2012-05-17 11:00:00,10.72,10.72,10.68,10.69,122800.0,7.6098,7.6098,7.5814,7.5885,122800.0
2012-05-17 11:05:00,10.69,10.71,10.68,10.68,110400.0,7.5885,7.6027,7.5814,7.5814,110400.0
2012-05-17 11:10:00,10.68,10.68,10.65,10.67,162400.0,7.5814,7.5814,7.5601,7.5743,162400.0
2012-05-17 11:15:00,10.67,10.67,10.64,10.65,212800.0,7.5743,7.5743,7.553,7.5601,212800.0
2012-05-17 11:20:00,10.65,10.65,10.63,10.64,178000.0,7.5601,7.5601,7.5459,7.553,178000.0
2012-05-17 11:25:00,10.64,10.66,10.63,10.65,146800.0,7.553,7.5672,7.5459,7.5601,146800.0
2012-05-17 11:30:00,10.65,10.65,10.63,10.63,42400.0,7.5601,7.5601,7.5459,7.5459,42400.0
2012-05-17 11:35:00,10.63,10.63,10.62,10.63,452800.0,7.5459,7.5459,7.5388,7.5459,452800.0
2012-05-17 11:40:00,10.63,10.65,10.63,10.65,84400.0,7.5459,7.5601,7.5459,7.5601,84400.0
2012-05-17 11:45:00,10.64,10.65,10.64,10.64,43600.0,7.553,7.5601,7.553,7.553,43600.0
2012-05-17 11:50:00,10.64,10.64,10.63,10.64,101200.0,7.553,7.553,7.5459,7.553,101200.0
2012-05-17 11:55:00,10.64,10.65,10.63,10.65,61600.0,7.553,7.5601,7.5459,7.5601,61600.0
2012-05-17 12:00:00,10.64,10.64,10.6,10.61,228400.0,7.553,7.553,7.5246,7.5317,228400.0
2012-05-17 12:05:00,10.6,10.61,10.59,10.6,176400.0,7.5246,7.5317,7.5176,7.5246,176400.0
2012-05-17 12:10:00,10.6,10.6,10.58,10.59,90400.0,7.5246,7.5246,7.5105,7.5176,90400.0
2012-05-17 12:15:00,10.59,10.59,10.57,10.59,226000.0,7.5176,7.5176,7.5034,7.5176,226000.0
2012-05-17 12:20:00,10.59,10.61,10.58,10.6,594800.0,7.5176,7.5317,7.5105,7.5246,594800.0
2012-05-17 12:25:00,10.6,10.61,10.6,10.6,226800.0,7.5246,7.5317,7.5246,7.5246,226800.0
2012-05-17 12:30:00,10.6,10.61,10.59,10.6,147200.0,7.5246,7.5317,7.5176,7.5246,147200.0
2012-05-17 12:35:00,10.59,10.6,10.59,10.6,94800.0,7.5176,7.5246,7.5176,7.5246,94800.0
2012-05-17 12:40:00,10.6,10.62,10.59,10.61,73200.0,7.5246,7.5388,7.5176,7.5317,73200.0
2012-05-17 12:45:00,10.61,10.62,10.6,10.62,88000.0,7.5317,7.5388,7.5246,7.5388,88000.0
2012-05-17 12:50:00,10.63,10.63,10.61,10.61,67200.0,7.5459,7.5459,7.5317,7.5317,67200.0
2012-05-17 12:55:00,10.61,10.63,10.61,10.62,73600.0,7.5317,7.5459,7.5317,7.5388,73600.0
2012-05-17 13:00:00,10.62,10.63,10.62,10.63,40800.0,7.5388,7.5459,7.5388,7.5459,40800.0
2012-05-17 13:05:00,10.64,10.67,10.64,10.66,114000.0,7.553,7.5743,7.553,7.5672,114000.0
2012-05-17 13:10:00,10.66,10.7,10.66,10.7,206000.0,7.5672,7.5956,7.5672,7.5956,206000.0
2012-05-17 13:15:00,10.7,10.71,10.69,10.71,176000.0,7.5956,7.6027,7.5885,7.6027,176000.0
2012-05-17 13:20:00,10.71,10.72,10.7,10.71,59200.0,7.6027,7.6098,7.5956,7.6027,59200.0
2012-05-17 13:25:00,10.71,10.71,10.69,10.7,46000.0,7.6027,7.6027,7.5885,7.5956,46000.0
2012-05-17 13:30:00,10.7,10.7,10.66,10.69,242800.0,7.5956,7.5956,7.5672,7.5885,242800.0
2012-05-17 13:35:00,10.69,10.7,10.68,10.69,89200.0,7.5885,7.5956,7.5814,7.5885,89200.0
2012-05-17 13:40:00,10.69,10.7,10.67,10.69,118400.0,7.5885,7.5956,7.5743,7.5885,118400.0
2012-05-17 13:45:00,10.69,10.69,10.65,10.65,183200.0,7.5885,7.5885,7.5601,7.5601,183200.0
2012-05-17 13:50:00,10.65,10.67,10.65,10.67,54800.0,7.5601,7.5743,7.5601,7.5743,54800.0
2012-05-17 13:55:00,10.67,10.68,10.67,10.68,42400.0,7.5743,7.5814,7.5743,7.5814,42400.0
2012-05-17 14:00:00,10.67,10.68,10.66,10.68,104000.0,7.5743,7.5814,7.5672,7.5814,104000.0
2012-05-17 14:05:00,10.67,10.68,10.66,10.67,81600.0,7.5743,7.5814,7.5672,7.5743,81600.0
2012-05-17 14:10:00,10.67,10.67,10.65,10.65,201200.0,7.5743,7.5743,7.5601,7.5601,201200.0
2012-05-17 14:15:00,10.65,10.67,10.65,10.66,105600.0,7.5601,7.5743,7.5601,7.5672,105600.0
2012-05-17 14:20:00,10.66,10.69,10.66,10.68,126000.0,7.5672,7.5885,7.5672,7.5814,126000.0
2012-05-17 14:25:00,10.68,10.68,10.66,10.67,96800.0,7.5814,7.5814,7.5672,7.5743,96800.0
2012-05-17 14:30:00,10.67,10.68,10.66,10.66,99600.0,7.5743,7.5814,7.5672,7.5672,99600.0
2012-05-17 14:35:00,10.66,10.67,10.64,10.66,81200.0,7.5672,7.5743,7.553,7.5672,81200.0
2012-05-17 14:40:00,10.66,10.68,10.65,10.68,135200.0,7.5672,7.5814,7.5601,7.5814,135200.0
2012-05-17 14:45:00,10.68,10.68,10.66,10.67,138400.0,7.5814,7.5814,7.5672,7.5743,138400.0
2012-05-17 14:50:00,10.68,10.69,10.66,10.68,161600.0,7.5814,7.5885,7.5672,7.5814,161600.0
2012-05-17 14:55:00,10.68,10.69,10.68,10.69,139200.0,7.5814,7.5885,7.5814,7.5885,139200.0
2012-05-17 15:00:00,10.69,10.72,10.68,10.72,580800.0,7.5885,7.6098,7.5814,7.6098,580800.0
2012-05-17 15:05:00,10.72,10.72,10.68,10.68,334000.0,7.6098,7.6098,7.5814,7.5814,334000.0
2012-05-17 15:10:00,10.68,10.71,10.68,10.7,226000.0,7.5814,7.6027,7.5814,7.5956,226000.0
2012-05-17 15:15:00,10.69,10.7,10.68,10.7,296400.0,7.5885,7.5956,7.5814,7.5956,296400.0
2012-05-17 15:20:00,10.7,10.72,10.69,10.69,287200.0,7.5956,7.6098,7.5885,7.5885,287200.0
2012-05-17 15:25:00,10.69,10.72,10.68,10.71,219200.0,7.5885,7.6098,7.5814,7.6027,219200.0
2012-05-17 15:30:00,10.71,10.71,10.67,10.67,285200.0,7.6027,7.6027,7.5743,7.5743,285200.0
2012-05-17 15:35:00,10.67,10.67,10.63,10.63,364400.0,7.5743,7.5743,7.5459,7.5459,364400.0
2012-05-17 15:40:00,10.63,10.63,10.6,10.61,250800.0,7.5459,7.5459,7.5246,7.5317,250800.0
2012-05-17 15:45:00,10.61,10.62,10.59,10.62,340000.0,7.5317,7.5388,7.5176,7.5388,340000.0
2012-05-17 15:50:00,10.62,10.62,10.6,10.62,751600.0,7.5388,7.5388,7.5246,7.5388,751600.0
2012-05-17 15:55:00,10.62,10.62,10.59,10.59,856000.0,7.5388,7.5388,7.5176,7.5176,856000.0
2012-05-18 09:30:00,10.66,10.71,10.59,10.66,1301600.0,7.5672,7.6027,7.5176,7.5672,1301600.0
2012-05-18 09:35:00,10.68,10.68,10.64,10.64,80000.0,7.5814,7.5814,7.553,7.553,80000.0
2012-05-18 09:40:00,10.64,10.64,10.62,10.62,52800.0,7.553,7.553,7.5388,7.5388,52800.0
2012-05-18 09:45:00,10.63,10.65,10.62,10.64,74000.0,7.5459,7.5601,7.5388,7.553,74000.0
2012-05-18 09:50:00,10.64,10.65,10.62,10.64,70800.0,7.553,7.5601,7.5388,7.553,70800.0
2012-05-18 09:55:00,10.64,10.65,10.62,10.62,72800.0,7.553,7.5601,7.5388,7.5388,72800.0
2012-05-18 10:00:00,10.62,10.63,10.6,10.62,108400.0,7.5388,7.5459,7.5246,7.5388,108400.0
2012-05-18 10:05:00,10.62,10.62,10.6,10.6,149200.0,7.5388,7.5388,7.5246,7.5246,149200.0
2012-05-18 10:10:00,10.6,10.63,10.6,10.63,222800.0,7.5246,7.5459,7.5246,7.5459,222800.0
2012-05-18 10:15:00,10.63,10.63,10.6,10.6,55200.0,7.5459,7.5459,7.5246,7.5246,55200.0
2012-05-18 10:20:00,10.6,10.62,10.6,10.62,46000.0,7.5246,7.5388,7.5246,7.5388,46000.0
2012-05-18 10:25:00,10.62,10.63,10.61,10.62,64000.0,7.5388,7.5459,7.5317,7.5388,64000.0
2012-05-18 10:30:00,10.62,10.63,10.61,10.62,129600.0,7.5388,7.5459,7.5317,7.5388,129600.0
2012-05-18 10:35:00,10.62,10.63,10.61,10.63,74000.0,7.5388,7.5459,7.5317,7.5459,74000.0
2012-05-18 10:40:00,10.63,10.63,10.61,10.63,47600.0,7.5459,7.5459,7.5317,7.5459,47600.0
2012-05-18 10:45:00,10.63,10.63,10.62,10.63,89600.0,7.5459,7.5459,7.5388,7.5459,89600.0
2012-05-18 10:50:00,10.63,10.65,10.62,10.64,117600.0,7.5459,7.5601,7.5388,7.553,117600.0
2012-05-18 10:55:00,10.64,10.64,10.61,10.62,72800.0,7.553,7.553,7.5317,7.5388,72800.0
2012-05-18 11:00:00,10.62,10.63,10.6,10.61,83200.0,7.5388,7.5459,7.5246,7.5317,83200.0
2012-05-18 11:05:00,10.62,10.62,10.57,10.58,136400.0,7.5388,7.5388,7.5034,7.5105,136400.0
2012-05-18 11:10:00,10.58,10.6,10.56,10.57,185600.0,7.5105,7.5246,7.4963,7.5034,185600.0
2012-05-18 11:15:00,10.57,10.58,10.56,10.58,128000.0,7.5034,7.5105,7.4963,7.5105,128000.0
2012-05-18 11:20:00,10.58,10.58,10.56,10.57,73200.0,7.5105,7.5105,7.4963,7.5034,73200.0
2012-05-18 11:25:00,10.56,10.58,10.56,10.56,78000.0,7.4963,7.5105,7.4963,7.4963,78000.0
2012-05-18 11:30:00,10.56,10.56,10.51,10.52,75200.0,7.4963,7.4963,7.4608,7.4679,75200.0
2012-05-18 11:35:00,10.53,10.53,10.48,10.5,134800.0,7.475,7.475,7.4395,7.4537,134800.0
2012-05-18 11:40:00,10.5,10.52,10.49,10.52,68800.0,7.4537,7.4679,7.4466,7.4679,68800.0
2012-05-18 11:45:00,10.53,10.53,10.47,10.48,58000.0,7.475,7.475,7.4324,7.4395,58000.0
2012-05-18 11:50:00,10.48,10.49,10.46,10.46,118000.0,7.4395,7.4466,7.4253,7.4253,118000.0
2012-05-18 11:55:00,10.47,10.51,10.46,10.5,91200.0,7.4324,7.4608,7.4253,7.4537,91200.0
2012-05-18 12:00:00,10.51,10.55,10.51,10.55,67600.0,7.4608,7.4892,7.4608,7.4892,67600.0
2012-05-18 12:05:00,10.54,10.57,10.53,10.56,75600.0,7.4821,7.5034,7.475,7.4963,75600.0
2012-05-18 12:10:00,10.56,10.58,10.56,10.58,142800.0,7.4963,7.5105,7.4963,7.5105,142800.0
2012-05-18 12:15:00,10.57,10.57,10.53,10.55,149600.0,7.5034,7.5034,7.475,7.4892,149600.0
2012-05-18 12:20:00,10.55,10.56,10.55,10.55,36000.0,7.4892,7.4963,7.4892,7.4892,36000.0
2012-05-18 12:25:00,10.55,10.58,10.55,10.58,112800.0,7.4892,7.5105,7.4892,7.5105,112800.0
2012-05-18 12:30:00,10.58,10.58,10.57,10.57,97600.0,7.5105,7.5105,7.5034,7.5034,97600.0
2012-05-18 12:35:00,10.57,10.58,10.56,10.57,46400.0,7.5034,7.5105,7.4963,7.5034,46400.0
2012-05-18 12:40:00,10.57,10.58,10.56,10.56,123600.0,7.5034,7.5105,7.4963,7.4963,123600.0
2012-05-18 12:45:00,10.56,10.58,10.55,10.58,67200.0,7.4963,7.5105,7.4892,7.5105,67200.0
2012-05-18 12:50:00,10.58,10.59,10.55,10.56,82800.0,7.5105,7.5176,7.4892,7.4963,82800.0
2012-05-18 12:55:00,10.55,10.56,10.55,10.55,26400.0,7.4892,7.4963,7.4892,7.4892,26400.0
2012-05-18 13:00:00,10.55,10.55,10.53,10.53,92400.0,7.4892,7.4892,7.475,7.475,92400.0
2012-05-18 13:05:00,10.53,10.53,10.51,10.52,62400.0,7.475,7.475,7.4608,7.4679,62400.0
2012-05-18 13:10:00,10.52,10.54,10.52,10.53,122000.0,7.4679,7.4821,7.4679,7.475,122000.0
2012-05-18 13:15:00,10.53,10.56,10.53,10.54,104800.0,7.475,7.4963,7.475,7.4821,104800.0
2012-05-18 13:20:00,10.54,10.54,10.52,10.52,57600.0,7.4821,7.4821,7.4679,7.4679,57600.0
2012-05-18 13:25:00,10.52,10.53,10.5,10.51,177600.0,7.4679,7.475,7.4537,7.4608,177600.0
2012-05-18 13:30:00,10.51,10.51,10.5,10.5,180400.0,7.4608,7.4608,7.4537,7.4537,180400.0
2012-05-18 13:35:00,10.5,10.51,10.49,10.49,211200.0,7.4537,7.4608,7.4466,7.4466,211200.0
2012-05-18 13:40:00,10.49,10.51,10.49,10.49,115200.0,7.4466,7.4608,7.4466,7.4466,115200.0
2012-05-18 13:45:00,10.49,10.49,10.48,10.49,119200.0,7.4466,7.4466,7.4395,7.4466,119200.0
2012-05-18 13:50:00,10.49,10.5,10.48,10.49,134400.0,7.4466,7.4537,7.4395,7.4466,134400.0
2012-05-18 13:55:00,10.5,10.52,10.49,10.5,96800.0,7.4537,7.4679,7.4466,7.4537,96800.0
2012-05-18 14:00:00,10.5,10.51,10.5,10.51,54400.0,7.4537,7.4608,7.4537,7.4608,54400.0
2012-05-18 14:05:00,10.51,10.52,10.49,10.5,71200.0,7.4608,7.4679,7.4466,7.4537,71200.0
2012-05-18 14:10:00,10.5,10.52,10.5,10.52,58400.0,7.4537,7.4679,7.4537,7.4679,58400.0
2012-05-18 14:15:00,10.52,10.53,10.5,10.5,50400.0,7.4679,7.475,7.4537,7.4537,50400.0
2012-05-18 14:20:00,10.5,10.51,10.49,10.49,35200.0,7.4537,7.4608,7.4466,7.4466,35200.0
2012-05-18 14:25:00,10.49,10.5,10.48,10.5,38400.0,7.4466,7.4537,7.4395,7.4537,38400.0
2012-05-18 14:30:00,10.5,10.5,10.46,10.47,57200.0,7.4537,7.4537,7.4253,7.4324,57200.0
2012-05-18 14:35:00,10.47,10.5,10.47,10.48,64800.0,7.4324,7.4537,7.4324,7.4395,64800.0
2012-05-18 14:40:00,10.48,10.49,10.46,10.46,70800.0,7.4395,7.4466,7.4253,7.4253,70800.0
2012-05-18 14:45:00,10.47,10.49,10.47,10.49,52000.0,7.4324,7.4466,7.4324,7.4466,52000.0
2012-05-18 14:50:00,10.49,10.51,10.49,10.49,63200.0,7.4466,7.4608,7.4466,7.4466,63200.0
2012-05-18 14:55:00,10.49,10.49,10.48,10.49,40800.0,7.4466,7.4466,7.4395,7.4466,40800.0
2012-05-18 15:00:00,10.49,10.49,10.47,10.49,92400.0,7.4466,7.4466,7.4324,7.4466,92400.0
2012-05-18 15:05:00,10.49,10.5,10.49,10.5,141200.0,7.4466,7.4537,7.4466,7.4537,141200.0
2012-05-18 15:10:00,10.5,10.52,10.5,10.51,130000.0,7.4537,7.4679,7.4537,7.4608,130000.0
2012-05-18 15:15:00,10.52,10.52,10.5,10.51,182800.0,7.4679,7.4679,7.4537,7.4608,182800.0
2012-05-18 15:20:00,10.5,10.5,10.47,10.47,111600.0,7.4537,7.4537,7.4324,7.4324,111600.0
2012-05-18 15:25:00,10.47,10.49,10.46,10.47,117600.0,7.4324,7.4466,7.4253,7.4324,117600.0
2012-05-18 15:30:00,10.47,10.47,10.44,10.45,280800.0,7.4324,7.4324,7.4111,7.4182,280800.0
2012-05-18 15:35:00,10.45,10.47,10.45,10.47,129600.0,7.4182,7.4324,7.4182,7.4324,129600.0
2012-05-18 15:40:00,10.47,10.47,10.44,10.44,121200.0,7.4324,7.4324,7.4111,7.4111,121200.0
2012-05-18 15:45:00,10.44,10.47,10.44,10.46,164800.0,7.4111,7.4324,7.4111,7.4253,164800.0
2012-05-18 15:50:00,10.46,10.46,10.43,10.44,211200.0,7.4253,7.4253,7.404,7.4111,211200.0
2012-05-18 15:55:00,10.44,10.47,10.44,10.46,354400.0,7.4111,7.4324,7.4111,7.4253,354400.0
2012-05-21 09:30:00,10.5,10.56,10.48,10.52,309200.0,7.4537,7.4963,7.4395,7.4679,309200.0
2012-05-21 09:35:00,10.52,10.54,10.51,10.52,100400.0,7.4679,7.4821,7.4608,7.4679,100400.0
2012-05-21 09:40:00,10.53,10.55,10.51,10.51,198000.0,7.475,7.4892,7.4608,7.4608,198000.0
2012-05-21 09:45:00,10.52,10.52,10.5,10.51,322800.0,7.4679,7.4679,7.4537,7.4608,322800.0
2012-05-21 09:50:00,10.51,10.51,10.47,10.47,236400.0,7.4608,7.4608,7.4324,7.4324,236400.0
2012-05-21 09:55:00,10.48,10.52,10.47,10.51,181200.0,7.4395,7.4679,7.4324,7.4608,181200.0
2012-05-21 10:00:00,10.51,10.51,10.49,10.51,331600.0,7.4608,7.4608,7.4466,7.4608,331600.0
2012-05-21 10:05:00,10.51,10.52,10.49,10.5,481200.0,7.4608,7.4679,7.4466,7.4537,481200.0
2012-05-21 10:10:00,10.5,10.5,10.48,10.49,238000.0,7.4537,7.4537,7.4395,7.4466,238000.0
2012-05-21 10:15:00,10.49,10.53,10.49,10.51,250800.0,7.4466,7.475,7.4466,7.4608,250800.0
2012-05-21 10:20:00,10.51,10.51,10.49,10.49,292800.0,7.4608,7.4608,7.4466,7.4466,292800.0
2012-05-21 10:25:00,10.49,10.52,10.49,10.51,629200.0,7.4466,7.4679,7.4466,7.4608,629200.0
2012-05-21 10:30:00,10.51,10.53,10.51,10.53,444000.0,7.4608,7.475,7.4608,7.475,444000.0
2012-05-21 10:35:00,10.53,10.54,10.52,10.53,1018800.0,7.475,7.4821,7.4679,7.475,1018800.0
2012-05-21 10:40:00,10.53,10.54,10.51,10.51,201200.0,7.475,7.4821,7.4608,7.4608,201200.0
2012-05-21 10:45:00,10.51,10.53,10.51,10.52,292800.0,7.4608,7.475,7.4608,7.4679,292800.0
2012-05-21 10:50:00,10.52,10.53,10.52,10.53,354400.0,7.4679,7.475,7.4679,7.475,354400.0
2012-05-21 10:55:00,10.53,10.56,10.53,10.56,248800.0,7.475,7.4963,7.475,7.4963,248800.0
2012-05-21 11:00:00,10.56,10.58,10.55,10.55,170000.0,7.4963,7.5105,7.4892,7.4892,170000.0
2012-05-21 11:05:00,10.55,10.56,10.54,10.55,54000.0,7.4892,7.4963,7.4821,7.4892,54000.0
2012-05-21 11:10:00,10.55,10.57,10.53,10.56,208800.0,7.4892,7.5034,7.475,7.4963,208800.0
2012-05-21 11:15:00,10.57,10.58,10.56,10.57,130800.0,7.5034,7.5105,7.4963,7.5034,130800.0
2012-05-21 11:20:00,10.57,10.57,10.56,10.56,74400.0,7.5034,7.5034,7.4963,7.4963,74400.0
2012-05-21 11:25:00,10.56,10.58,10.56,10.57,132800.0,7.4963,7.5105,7.4963,7.5034,132800.0
2012-05-21 11:30:00,10.57,10.58,10.56,10.57,227600.0,7.5034,7.5105,7.4963,7.5034,227600.0
2012-05-21 11:35:00,10.57,10.6,10.57,10.58,49600.0,7.5034,7.5246,7.5034,7.5105,49600.0
2012-05-21 11:40:00,10.58,10.59,10.58,10.58,399600.0,7.5105,7.5176,7.5105,7.5105,399600.0
2012-05-21 11:45:00,10.59,10.62,10.59,10.61,52000.0,7.5176,7.5388,7.5176,7.5317,52000.0
2012-05-21 11:50:00,10.62,10.64,10.61,10.63,78000.0,7.5388,7.553,7.5317,7.5459,78000.0
2012-05-21 11:55:00,10.63,10.63,10.62,10.62,32000.0,7.5459,7.5459,7.5388,7.5388,32000.0
2012-05-21 12:00:00,10.63,10.64,10.62,10.63,113200.0,7.5459,7.553,7.5388,7.5459,113200.0
2012-05-21 12:05:00,10.63,10.64,10.62,10.63,51600.0,7.5459,7.553,7.5388,7.5459,51600.0
2012-05-21 12:10:00,10.62,10.64,10.62,10.64,738000.0,7.5388,7.553,7.5388,7.553,738000.0
2012-05-21 12:15:00,10.64,10.66,10.64,10.66,75600.0,7.553,7.5672,7.553,7.5672,75600.0
2012-05-21 12:20:00,10.66,10.69,10.66,10.69,70000.0,7.5672,7.5885,7.5672,7.5885,70000.0
2012-05-21 12:25:00,10.69,10.73,10.68,10.73,118400.0,7.5885,7.6169,7.5814,7.6169,118400.0
2012-05-21 12:30:00,10.73,10.73,10.71,10.71,78000.0,7.6169,7.6169,7.6027,7.6027,78000.0
2012-05-21 12:35:00,10.72,10.74,10.72,10.73,36400.0,7.6098,7.624,7.6098,7.6169,36400.0
2012-05-21 12:40:00,10.74,10.74,10.71,10.71,44400.0,7.624,7.624,7.6027,7.6027,44400.0
2012-05-21 12:45:00,10.71,10.72,10.7,10.71,41600.0,7.6027,7.6098,7.5956,7.6027,41600.0
2012-05-21 12:50:00,10.71,10.71,10.7,10.71,72800.0,7.6027,7.6027,7.5956,7.6027,72800.0
2012-05-21 12:55:00,10.7,10.7,10.69,10.7,28000.0,7.5956,7.5956,7.5885,7.5956,28000.0
2012-05-21 13:00:00,10.7,10.72,10.7,10.72,86800.0,7.5956,7.6098,7.5956,7.6098,86800.0
2012-05-21 13:05:00,10.71,10.73,10.71,10.72,103200.0,7.6027,7.6169,7.6027,7.6098,103200.0
2012-05-21 13:10:00,10.72,10.74,10.71,10.71,52800.0,7.6098,7.624,7.6027,7.6027,52800.0
2012-05-21 13:15:00,10.71,10.72,10.71,10.72,70000.0,7.6027,7.6098,7.6027,7.6098,70000.0
2012-05-21 13:20:00,10.72,10.74,10.72,10.73,49600.0,7.6098,7.624,7.6098,7.6169,49600.0
2012-05-21 13:25:00,10.73,10.74,10.72,10.73,49600.0,7.6169,7.624,7.6098,7.6169,49600.0
2012-05-21 13:30:00,10.73,10.75,10.72,10.74,119200.0,7.6169,7.6311,7.6098,7.624,119200.0
2012-05-21 13:35:00,10.74,10.76,10.74,10.75,90400.0,7.624,7.6382,7.624,7.6311,90400.0
2012-05-21 13:40:00,10.75,10.78,10.75,10.77,108800.0,7.6311,7.6524,7.6311,7.6453,108800.0
2012-05-21 13:45:00,10.77,10.8,10.77,10.78,157200.0,7.6453,7.6666,7.6453,7.6524,157200.0
2012-05-21 13:50:00,10.78,10.79,10.76,10.78,76000.0,7.6524,7.6595,7.6382,7.6524,76000.0
2012-05-21 13:55:00,10.78,10.79,10.76,10.76,47600.0,7.6524,7.6595,7.6382,7.6382,47600.0
2012-05-21 14:00:00,10.76,10.77,10.74,10.75,110000.0,7.6382,7.6453,7.624,7.6311,110000.0
2012-05-21 14:05:00,10.75,10.77,10.74,10.76,100400.0,7.6311,7.6453,7.624,7.6382,100400.0
2012-05-21 14:10:00,10.77,10.77,10.76,10.76,39200.0,7.6453,7.6453,7.6382,7.6382,39200.0
2012-05-21 14:15:00,10.77,10.79,10.75,10.78,138800.0,7.6453,7.6595,7.6311,7.6524,138800.0
2012-05-21 14:20:00,10.79,10.81,10.78,10.78,138400.0,7.6595,7.6737,7.6524,7.6524,138400.0
2012-05-21 14:25:00,10.78,10.79,10.78,10.78,101200.0,7.6524,7.6595,7.6524,7.6524,101200.0
2012-05-21 14:30:00,10.78,10.79,10.78,10.79,106400.0,7.6524,7.6595,7.6524,7.6595,106400.0
2012-05-21 14:35:00,10.79,10.8,10.78,10.79,234000.0,7.6595,7.6666,7.6524,7.6595,234000.0
2012-05-21 14:40:00,10.79,10.81,10.79,10.8,228800.0,7.6595,7.6737,7.6595,7.6666,228800.0
2012-05-21 14:45:00,10.8,10.8,10.79,10.8,168800.0,7.6666,7.6666,7.6595,7.6666,168800.0
2012-05-21 14:50:00,10.8,10.8,10.8,10.8,201600.0,7.6666,7.6666,7.6666,7.6666,201600.0
2012-05-21 14:55:00,10.8,10.81,10.78,10.78,193600.0,7.6666,7.6737,7.6524,7.6524,193600.0
2012-05-21 15:00:00,10.78,10.81,10.78,10.8,194800.0,7.6524,7.6737,7.6524,7.6666,194800.0
2012-05-21 15:05:00,10.8,10.81,10.8,10.8,126800.0,7.6666,7.6737,7.6666,7.6666,126800.0
2012-05-21 15:10:00,10.8,10.81,10.8,10.8,98000.0,7.6666,7.6737,7.6666,7.6666,98000.0
2012-05-21 15:15:00,10.8,10.8,10.79,10.79,95200.0,7.6666,7.6666,7.6595,7.6595,95200.0
2012-05-21 15:20:00,10.8,10.81,10.8,10.81,64000.0,7.6666,7.6737,7.6666,7.6737,64000.0
2012-05-21 15:25:00,10.81,10.81,10.8,10.8,84400.0,7.6737,7.6737,7.6666,7.6666,84400.0
2012-05-21 15:30:00,10.8,10.81,10.79,10.81,268800.0,7.6666,7.6737,7.6595,7.6737,268800.0
2012-05-21 15:35:00,10.81,10.81,10.79,10.8,119200.0,7.6737,7.6737,7.6595,7.6666,119200.0
2012-05-21 15:40:00,10.79,10.8,10.78,10.79,104400.0,7.6595,7.6666,7.6524,7.6595,104400.0
2012-05-21 15:45:00,10.79,10.8,10.78,10.79,145600.0,7.6595,7.6666,7.6524,7.6595,145600.0
2012-05-21 15:50:00,10.79,10.79,10.78,10.78,310800.0,7.6595,7.6595,7.6524,7.6524,310800.0
2012-05-21 15:55:00,10.78,10.8,10.78,10.79,296000.0,7.6524,7.6666,7.6524,7.6595,296000.0
2012-05-22 09:30:00,10.88,10.88,10.78,10.79,174000.0,7.7234,7.7234,7.6524,7.6595,174000.0
2012-05-22 09:35:00,10.79,10.83,10.79,10.83,96800.0,7.6595,7.6879,7.6595,7.6879,96800.0
2012-05-22 09:40:00,10.82,10.88,10.82,10.88,118800.0,7.6808,7.7234,7.6808,7.7234,118800.0
2012-05-22 09:45:00,10.88,10.9,10.87,10.9,144800.0,7.7234,7.7376,7.7163,7.7376,144800.0
2012-05-22 09:50:00,10.89,10.91,10.87,10.91,107200.0,7.7305,7.7447,7.7163,7.7447,107200.0
2012-05-22 09:55:00,10.91,10.91,10.88,10.88,73600.0,7.7447,7.7447,7.7234,7.7234,73600.0
2012-05-22 10:00:00,10.89,10.93,10.88,10.92,89200.0,7.7305,7.7589,7.7234,7.7518,89200.0
2012-05-22 10:05:00,10.92,10.96,10.92,10.96,193200.0,7.7518,7.7802,7.7518,7.7802,193200.0
2012-05-22 10:10:00,10.96,10.97,10.96,10.97,82000.0,7.7802,7.7873,7.7802,7.7873,82000.0
2012-05-22 10:15:00,10.97,11.01,10.97,11.01,188000.0,7.7873,7.8157,7.7873,7.8157,188000.0
2012-05-22 10:20:00,11.01,11.02,11.01,11.01,194000.0,7.8157,7.8228,7.8157,7.8157,194000.0
2012-05-22 10:25:00,11.01,11.03,11.0,11.01,121600.0,7.8157,7.8299,7.8086,7.8157,121600.0
2012-05-22 10:30:00,11.01,11.03,11.01,11.02,48400.0,7.8157,7.8299,7.8157,7.8228,48400.0
2012-05-22 10:35:00,11.02,11.02,11.0,11.01,110000.0,7.8228,7.8228,7.8086,7.8157,110000.0
2012-05-22 10:40:00,11.01,11.02,11.01,11.01,78800.0,7.8157,7.8228,7.8157,7.8157,78800.0
2012-05-22 10:45:00,11.01,11.02,11.01,11.02,136800.0,7.8157,7.8228,7.8157,7.8228,136800.0
2012-05-22 10:50:00,11.03,11.03,11.02,11.03,85600.0,7.8299,7.8299,7.8228,7.8299,85600.0
2012-05-22 10:55:00,11.03,11.04,11.02,11.04,64000.0,7.8299,7.837,7.8228,7.837,64000.0
2012-05-22 11:00:00,11.04,11.06,11.04,11.06,82000.0,7.837,7.8512,7.837,7.8512,82000.0
2012-05-22 11:05:00,11.06,11.08,11.06,11.08,70000.0,7.8512,7.8654,7.8512,7.8654,70000.0
2012-05-22 11:10:00,11.07,11.08,11.04,11.04,92000.0,7.8583,7.8654,7.837,7.837,92000.0
2012-05-22 11:15:00,11.04,11.08,11.04,11.08,71600.0,7.837,7.8654,7.837,7.8654,71600.0
2012-05-22 11:20:00,11.08,11.08,11.07,11.08,67200.0,7.8654,7.8654,7.8583,7.8654,67200.0
2012-05-22 11:25:00,11.08,11.09,11.06,11.07,119200.0,7.8654,7.8725,7.8512,7.8583,119200.0
2012-05-22 11:30:00,11.07,11.08,11.06,11.08,56400.0,7.8583,7.8654,7.8512,7.8654,56400.0
2012-05-22 11:35:00,11.07,11.08,11.06,11.08,105600.0,7.8583,7.8654,7.8512,7.8654,105600.0
2012-05-22 11:40:00,11.08,11.1,11.08,11.09,160800.0,7.8654,7.8796,7.8654,7.8725,160800.0
2012-05-22 11:45:00,11.09,11.12,11.09,11.1,148000.0,7.8725,7.8938,7.8725,7.8796,148000.0
2012-05-22 11:50:00,11.1,11.11,11.1,11.11,538800.0,7.8796,7.8867,7.8796,7.8867,538800.0
2012-05-22 11:55:00,11.11,11.11,11.08,11.09,116400.0,7.8867,7.8867,7.8654,7.8725,116400.0
2012-05-22 12:00:00,11.09,11.09,11.06,11.07,117600.0,7.8725,7.8725,7.8512,7.8583,117600.0
2012-05-22 12:05:00,11.07,11.07,11.04,11.04,134400.0,7.8583,7.8583,7.837,7.837,134400.0
2012-05-22 12:10:00,11.04,11.06,11.03,11.06,456400.0,7.837,7.8512,7.8299,7.8512,456400.0
2012-05-22 12:15:00,11.06,11.08,11.06,11.08,179600.0,7.8512,7.8654,7.8512,7.8654,179600.0
2012-05-22 12:20:00,11.08,11.11,11.07,11.1,134800.0,7.8654,7.8867,7.8583,7.8796,134800.0
2012-05-22 12:25:00,11.1,11.1,11.09,11.09,23200.0,7.8796,7.8796,7.8725,7.8725,23200.0
2012-05-22 12:30:00,11.09,11.11,11.08,11.08,54800.0,7.8725,7.8867,7.8654,7.8654,54800.0
2012-05-22 12:35:00,11.08,11.09,11.08,11.08,67200.0,7.8654,7.8725,7.8654,7.8654,67200.0
2012-05-22 12:40:00,11.09,11.09,11.08,11.08,56800.0,7.8725,7.8725,7.8654,7.8654,56800.0
2012-05-22 12:45:00,11.08,11.1,11.08,11.1,46800.0,7.8654,7.8796,7.8654,7.8796,46800.0
2012-05-22 12:50:00,11.09,11.09,11.08,11.08,24800.0,7.8725,7.8725,7.8654,7.8654,24800.0
2012-05-22 12:55:00,11.08,11.08,11.08,11.08,32800.0,7.8654,7.8654,7.8654,7.8654,32800.0
2012-05-22 13:00:00,11.08,11.11,11.07,11.1,99600.0,7.8654,7.8867,7.8583,7.8796,99600.0
2012-05-22 13:05:00,11.1,11.11,11.1,11.11,43200.0,7.8796,7.8867,7.8796,7.8867,43200.0
2012-05-22 13:10:00,11.11,11.11,11.09,11.1,48800.0,7.8867,7.8867,7.8725,7.8796,48800.0
2012-05-22 13:15:00,11.09,11.1,11.08,11.08,114400.0,7.8725,7.8796,7.8654,7.8654,114400.0
2012-05-22 13:20:00,11.08,11.09,11.06,11.09,96000.0,7.8654,7.8725,7.8512,7.8725,96000.0
2012-05-22 13:25:00,11.09,11.09,11.07,11.08,34400.0,7.8725,7.8725,7.8583,7.8654,34400.0
2012-05-22 13:30:00,11.08,11.11,11.06,11.11,120000.0,7.8654,7.8867,7.8512,7.8867,120000.0
2012-05-22 13:35:00,11.11,11.11,11.09,11.09,40000.0,7.8867,7.8867,7.8725,7.8725,40000.0
2012-05-22 13:40:00,11.1,11.1,11.08,11.09,105600.0,7.8796,7.8796,7.8654,7.8725,105600.0
2012-05-22 13:45:00,11.09,11.09,11.06,11.07,62800.0,7.8725,7.8725,7.8512,7.8583,62800.0
2012-05-22 13:50:00,11.07,11.08,11.07,11.08,70000.0,7.8583,7.8654,7.8583,7.8654,70000.0
2012-05-22 13:55:00,11.08,11.09,11.08,11.09,52400.0,7.8654,7.8725,7.8654,7.8725,52400.0
2012-05-22 14:00:00,11.09,11.11,11.08,11.1,103600.0,7.8725,7.8867,7.8654,7.8796,103600.0
2012-05-22 14:05:00,11.1,11.11,11.1,11.1,80800.0,7.8796,7.8867,7.8796,7.8796,80800.0
2012-05-22 14:10:00,11.1,11.1,11.08,11.1,79600.0,7.8796,7.8796,7.8654,7.8796,79600.0
2012-05-22 14:15:00,11.1,11.1,11.09,11.1,41200.0,7.8796,7.8796,7.8725,7.8796,41200.0
2012-05-22 14:20:00,11.1,11.11,11.09,11.1,82000.0,7.8796,7.8867,7.8725,7.8796,82000.0
2012-05-22 14:25:00,11.1,11.11,11.08,11.08,52000.0,7.8796,7.8867,7.8654,7.8654,52000.0
2012-05-22 14:30:00,11.09,11.09,11.05,11.06,78400.0,7.8725,7.8725,7.8441,7.8512,78400.0
2012-05-22 14:35:00,11.06,11.08,11.06,11.07,55600.0,7.8512,7.8654,7.8512,7.8583,55600.0
2012-05-22 14:40:00,11.07,11.08,11.07,11.08,46400.0,7.8583,7.8654,7.8583,7.8654,46400.0
2012-05-22 14:45:00,11.08,11.08,11.06,11.08,66000.0,7.8654,7.8654,7.8512,7.8654,66000.0
2012-05-22 14:50:00,11.08,11.09,11.07,11.07,60000.0,7.8654,7.8725,7.8583,7.8583,60000.0
2012-05-22 14:55:00,11.07,11.08,11.06,11.07,44800.0,7.8583,7.8654,7.8512,7.8583,44800.0
2012-05-22 15:00:00,11.07,11.08,11.06,11.07,68400.0,7.8583,7.8654,7.8512,7.8583,68400.0
2012-05-22 15:05:00,11.08,11.08,11.06,11.07,149600.0,7.8654,7.8654,7.8512,7.8583,149600.0
2012-05-22 15:10:00,11.06,11.06,11.05,11.05,54000.0,7.8512,7.8512,7.8441,7.8441,54000.0
2012-05-22 15:15:00,11.05,11.05,11.02,11.02,154800.0,7.8441,7.8441,7.8228,7.8228,154800.0
2012-05-22 15:20:00,11.02,11.02,10.99,10.99,283200.0,7.8228,7.8228,7.8015,7.8015,283200.0
2012-05-22 15:25:00,10.99,11.0,10.97,10.97,262400.0,7.8015,7.8086,7.7873,7.7873,262400.0
2012-05-22 15:30:00,10.97,10.97,10.95,10.95,240800.0,7.7873,7.7873,7.7731,7.7731,240800.0
2012-05-22 15:35:00,10.95,10.97,10.95,10.96,209200.0,7.7731,7.7873,7.7731,7.7802,209200.0
2012-05-22 15:40:00,10.96,10.97,10.94,10.94,182800.0,7.7802,7.7873,7.766,7.766,182800.0
2012-05-22 15:45:00,10.94,10.96,10.92,10.93,176000.0,7.766,7.7802,7.7518,7.7589,176000.0
2012-05-22 15:50:00,10.93,10.98,10.93,10.97,323200.0,7.7589,7.7944,7.7589,7.7873,323200.0
2012-05-22 15:55:00,10.97,11.01,10.96,11.01,556000.0,7.7873,7.8157,7.7802,7.8157,556000.0
2012-05-23 09:30:00,10.93,10.93,10.85,10.91,112400.0,7.7589,7.7589,7.7021,7.7447,112400.0
2012-05-23 09:35:00,10.91,10.95,10.91,10.93,54400.0,7.7447,7.7731,7.7447,7.7589,54400.0
2012-05-23 09:40:00,10.92,10.93,10.9,10.92,66000.0,7.7518,7.7589,7.7376,7.7518,66000.0
2012-05-23 09:45:00,10.93,10.96,10.9,10.91,56800.0,7.7589,7.7802,7.7376,7.7447,56800.0
2012-05-23 09:50:00,10.92,10.96,10.9,10.95,142400.0,7.7518,7.7802,7.7376,7.7731,142400.0
2012-05-23 09:55:00,10.95,10.96,10.95,10.96,104400.0,7.7731,7.7802,7.7731,7.7802,104400.0
2012-05-23 10:00:00,10.96,10.99,10.94,10.94,120400.0,7.7802,7.8015,7.766,7.766,120400.0
2012-05-23 10:05:00,10.94,10.97,10.93,10.93,62800.0,7.766,7.7873,7.7589,7.7589,62800.0
2012-05-23 10:10:00,10.93,10.94,10.89,10.9,109600.0,7.7589,7.766,7.7305,7.7376,109600.0
2012-05-23 10:15:00,10.9,10.92,10.86,10.88,209600.0,7.7376,7.7518,7.7092,7.7234,209600.0
2012-05-23 10:20:00,10.88,10.88,10.86,10.86,200400.0,7.7234,7.7234,7.7092,7.7092,200400.0
2012-05-23 10:25:00,10.87,10.89,10.85,10.89,173600.0,7.7163,7.7305,7.7021,7.7305,173600.0
2012-05-23 10:30:00,10.89,10.9,10.88,10.9,114000.0,7.7305,7.7376,7.7234,7.7376,114000.0
2012-05-23 10:35:00,10.9,10.9,10.88,10.88,87600.0,7.7376,7.7376,7.7234,7.7234,87600.0
2012-05-23 10:40:00,10.87,10.9,10.87,10.9,59200.0,7.7163,7.7376,7.7163,7.7376,59200.0
2012-05-23 10:45:00,10.89,10.9,10.86,10.86,94800.0,7.7305,7.7376,7.7092,7.7092,94800.0
2012-05-23 10:50:00,10.87,10.88,10.86,10.88,35200.0,7.7163,7.7234,7.7092,7.7234,35200.0
2012-05-23 10:55:00,10.87,10.88,10.86,10.86,94000.0,7.7163,7.7234,7.7092,7.7092,94000.0
2012-05-23 11:00:00,10.86,10.87,10.86,10.86,136400.0,7.7092,7.7163,7.7092,7.7092,136400.0
2012-05-23 11:05:00,10.86,10.88,10.86,10.87,160400.0,7.7092,7.7234,7.7092,7.7163,160400.0
2012-05-23 11:10:00,10.87,10.88,10.85,10.86,60400.0,7.7163,7.7234,7.7021,7.7092,60400.0
2012-05-23 11:15:00,10.86,10.88,10.86,10.87,62000.0,7.7092,7.7234,7.7092,7.7163,62000.0
2012-05-23 11:20:00,10.87,10.87,10.85,10.87,58000.0,7.7163,7.7163,7.7021,7.7163,58000.0
2012-05-23 11:25:00,10.86,10.87,10.85,10.85,54400.0,7.7092,7.7163,7.7021,7.7021,54400.0
2012-05-23 11:30:00,10.85,10.88,10.85,10.86,67600.0,7.7021,7.7234,7.7021,7.7092,67600.0
2012-05-23 11:35:00,10.85,10.86,10.83,10.85,73200.0,7.7021,7.7092,7.6879,7.7021,73200.0
2012-05-23 11:40:00,10.85,10.87,10.85,10.86,49600.0,7.7021,7.7163,7.7021,7.7092,49600.0
2012-05-23 11:45:00,10.86,10.87,10.85,10.86,38400.0,7.7092,7.7163,7.7021,7.7092,38400.0
2012-05-23 11:50:00,10.86,10.86,10.84,10.85,28400.0,7.7092,7.7092,7.695,7.7021,28400.0
2012-05-23 11:55:00,10.85,10.85,10.83,10.83,49200.0,7.7021,7.7021,7.6879,7.6879,49200.0
2012-05-23 12:00:00,10.84,10.84,10.81,10.81,116800.0,7.695,7.695,7.6737,7.6737,116800.0
2012-05-23 12:05:00,10.81,10.82,10.81,10.82,29600.0,7.6737,7.6808,7.6737,7.6808,29600.0
2012-05-23 12:10:00,10.82,10.82,10.81,10.81,14400.0,7.6808,7.6808,7.6737,7.6737,14400.0
2012-05-23 12:15:00,10.81,10.82,10.81,10.81,28000.0,7.6737,7.6808,7.6737,7.6737,28000.0
2012-05-23 12:20:00,10.81,10.81,10.79,10.8,49600.0,7.6737,7.6737,7.6595,7.6666,49600.0
2012-05-23 12:25:00,10.8,10.8,10.77,10.79,64000.0,7.6666,7.6666,7.6453,7.6595,64000.0
2012-05-23 12:30:00,10.79,10.79,10.78,10.79,54800.0,7.6595,7.6595,7.6524,7.6595,54800.0
2012-05-23 12:35:00,10.79,10.79,10.78,10.79,48400.0,7.6595,7.6595,7.6524,7.6595,48400.0
2012-05-23 12:40:00,10.79,10.81,10.79,10.8,27200.0,7.6595,7.6737,7.6595,7.6666,27200.0
2012-05-23 12:45:00,10.8,10.81,10.8,10.81,29600.0,7.6666,7.6737,7.6666,7.6737,29600.0
2012-05-23 12:50:00,10.81,10.81,10.8,10.81,87200.0,7.6737,7.6737,7.6666,7.6737,87200.0
2012-05-23 12:55:00,10.81,10.81,10.81,10.81,54800.0,7.6737,7.6737,7.6737,7.6737,54800.0
2012-05-23 13:00:00,10.81,10.81,10.8,10.81,208000.0,7.6737,7.6737,7.6666,7.6737,208000.0
2012-05-23 13:05:00,10.8,10.81,10.8,10.81,174000.0,7.6666,7.6737,7.6666,7.6737,174000.0
2012-05-23 13:10:00,10.81,10.81,10.81,10.81,97600.0,7.6737,7.6737,7.6737,7.6737,97600.0
2012-05-23 13:15:00,10.81,10.81,10.8,10.8,21600.0,7.6737,7.6737,7.6666,7.6666,21600.0
2012-05-23 13:20:00,10.8,10.81,10.8,10.81,201600.0,7.6666,7.6737,7.6666,7.6737,201600.0
2012-05-23 13:25:00,10.81,10.81,10.81,10.81,86800.0,7.6737,7.6737,7.6737,7.6737,86800.0
2012-05-23 13:30:00,10.81,10.81,10.81,10.81,425200.0,7.6737,7.6737,7.6737,7.6737,425200.0
2012-05-23 13:35:00,10.81,10.81,10.81,10.81,104000.0,7.6737,7.6737,7.6737,7.6737,104000.0
2012-05-23 13:40:00,10.81,10.84,10.81,10.83,282400.0,7.6737,7.695,7.6737,7.6879,282400.0
2012-05-23 13:45:00,10.83,10.86,10.83,10.85,110800.0,7.6879,7.7092,7.6879,7.7021,110800.0
2012-05-23 13:50:00,10.85,10.85,10.83,10.84,54400.0,7.7021,7.7021,7.6879,7.695,54400.0
2012-05-23 13:55:00,10.84,10.86,10.83,10.86,47600.0,7.695,7.7092,7.6879,7.7092,47600.0
2012-05-23 14:00:00,10.86,10.86,10.84,10.84,56000.0,7.7092,7.7092,7.695,7.695,56000.0
2012-05-23 14:05:00,10.84,10.86,10.84,10.85,152800.0,7.695,7.7092,7.695,7.7021,152800.0
2012-05-23 14:10:00,10.85,10.86,10.83,10.83,166400.0,7.7021,7.7092,7.6879,7.6879,166400.0
2012-05-23 14:15:00,10.83,10.85,10.81,10.82,63200.0,7.6879,7.7021,7.6737,7.6808,63200.0
2012-05-23 14:20:00,10.82,10.85,10.82,10.82,51600.0,7.6808,7.7021,7.6808,7.6808,51600.0
2012-05-23 14:25:00,10.82,10.84,10.82,10.83,43200.0,7.6808,7.695,7.6808,7.6879,43200.0
2012-05-23 14:30:00,10.82,10.84,10.81,10.83,45200.0,7.6808,7.695,7.6737,7.6879,45200.0
2012-05-23 14:35:00,10.84,10.87,10.84,10.87,42000.0,7.695,7.7163,7.695,7.7163,42000.0
2012-05-23 14:40:00,10.86,10.9,10.85,10.88,86800.0,7.7092,7.7376,7.7021,7.7234,86800.0
2012-05-23 14:45:00,10.88,10.89,10.87,10.89,51200.0,7.7234,7.7305,7.7163,7.7305,51200.0
2012-05-23 14:50:00,10.88,10.92,10.88,10.91,87600.0,7.7234,7.7518,7.7234,7.7447,87600.0
2012-05-23 14:55:00,10.91,10.93,10.9,10.92,60800.0,7.7447,7.7589,7.7376,7.7518,60800.0
2012-05-23 15:00:00,10.92,10.93,10.91,10.93,117600.0,7.7518,7.7589,7.7447,7.7589,117600.0
2012-05-23 15:05:00,10.93,10.94,10.9,10.94,82000.0,7.7589,7.766,7.7376,7.766,82000.0
2012-05-23 15:10:00,10.94,10.94,10.92,10.94,113200.0,7.766,7.766,7.7518,7.766,113200.0
2012-05-23 15:15:00,10.94,10.95,10.92,10.95,112400.0,7.766,7.7731,7.7518,7.7731,112400.0
2012-05-23 15:20:00,10.95,10.97,10.94,10.97,149600.0,7.7731,7.7873,7.766,7.7873,149600.0
2012-05-23 15:25:00,10.96,10.99,10.96,10.98,223600.0,7.7802,7.8015,7.7802,7.7944,223600.0
2012-05-23 15:30:00,10.97,11.03,10.97,11.03,539600.0,7.7873,7.8299,7.7873,7.8299,539600.0
2012-05-23 15:35:00,11.03,11.05,11.02,11.04,194000.0,7.8299,7.8441,7.8228,7.837,194000.0
2012-05-23 15:40:00,11.04,11.08,11.04,11.07,269600.0,7.837,7.8654,7.837,7.8583,269600.0
2012-05-23 15:45:00,11.07,11.07,11.05,11.05,244800.0,7.8583,7.8583,7.8441,7.8441,244800.0
2012-05-23 15:50:00,11.05,11.06,11.03,11.03,296800.0,7.8441,7.8512,7.8299,7.8299,296800.0
2012-05-23 15:55:00,11.03,11.06,11.02,11.06,480400.0,7.8299,7.8512,7.8228,7.8512,480400.0
2012-05-24 09:30:00,11.09,11.11,11.05,11.06,158000.0,7.8725,7.8867,7.8441,7.8512,158000.0
2012-05-24 09:35:00,11.06,11.08,10.98,10.99,206800.0,7.8512,7.8654,7.7944,7.8015,206800.0
2012-05-24 09:40:00,10.99,11.03,10.99,11.03,114400.0,7.8015,7.8299,7.8015,7.8299,114400.0
2012-05-24 09:45:00,11.02,11.03,10.97,10.97,70000.0,7.8228,7.8299,7.7873,7.7873,70000.0
2012-05-24 09:50:00,10.97,11.0,10.96,10.97,70000.0,7.7873,7.8086,7.7802,7.7873,70000.0
2012-05-24 09:55:00,10.97,11.01,10.96,11.0,74800.0,7.7873,7.8157,7.7802,7.8086,74800.0
2012-05-24 10:00:00,11.0,11.01,10.98,11.0,98000.0,7.8086,7.8157,7.7944,7.8086,98000.0
2012-05-24 10:05:00,11.01,11.04,11.01,11.03,85600.0,7.8157,7.837,7.8157,7.8299,85600.0
2012-05-24 10:10:00,11.04,11.04,11.02,11.03,65600.0,7.837,7.837,7.8228,7.8299,65600.0
2012-05-24 10:15:00,11.03,11.05,11.02,11.04,69600.0,7.8299,7.8441,7.8228,7.837,69600.0
2012-05-24 10:20:00,11.05,11.06,11.03,11.05,50800.0,7.8441,7.8512,7.8299,7.8441,50800.0
2012-05-24 10:25:00,11.04,11.05,11.03,11.05,76800.0,7.837,7.8441,7.8299,7.8441,76800.0
2012-05-24 10:30:00,11.05,11.09,11.04,11.08,122400.0,7.8441,7.8725,7.837,7.8654,122400.0
2012-05-24 10:35:00,11.08,11.1,11.07,11.1,70400.0,7.8654,7.8796,7.8583,7.8796,70400.0
2012-05-24 10:40:00,11.1,11.12,11.1,11.1,66400.0,7.8796,7.8938,7.8796,7.8796,66400.0
2012-05-24 10:45:00,11.1,11.11,11.06,11.06,659200.0,7.8796,7.8867,7.8512,7.8512,659200.0
2012-05-24 10:50:00,11.06,11.08,11.06,11.06,130800.0,7.8512,7.8654,7.8512,7.8512,130800.0
2012-05-24 10:55:00,11.06,11.08,11.06,11.06,37200.0,7.8512,7.8654,7.8512,7.8512,37200.0
2012-05-24 11:00:00,11.06,11.08,11.06,11.06,43200.0,7.8512,7.8654,7.8512,7.8512,43200.0
2012-05-24 11:05:00,11.06,11.08,11.04,11.05,157600.0,7.8512,7.8654,7.837,7.8441,157600.0
2012-05-24 11:10:00,11.05,11.06,11.05,11.06,38000.0,7.8441,7.8512,7.8441,7.8512,38000.0
2012-05-24 11:15:00,11.06,11.08,11.06,11.08,44400.0,7.8512,7.8654,7.8512,7.8654,44400.0
2012-05-24 11:20:00,11.08,11.08,11.06,11.06,34000.0,7.8654,7.8654,7.8512,7.8512,34000.0
2012-05-24 11:25:00,11.06,11.06,11.05,11.05,45600.0,7.8512,7.8512,7.8441,7.8441,45600.0
2012-05-24 11:30:00,11.05,11.05,11.02,11.03,125600.0,7.8441,7.8441,7.8228,7.8299,125600.0
2012-05-24 11:35:00,11.03,11.04,11.03,11.03,28000.0,7.8299,7.837,7.8299,7.8299,28000.0
2012-05-24 11:40:00,11.04,11.05,11.03,11.03,49600.0,7.837,7.8441,7.8299,7.8299,49600.0
2012-05-24 11:45:00,11.03,11.03,11.01,11.03,31600.0,7.8299,7.8299,7.8157,7.8299,31600.0
2012-05-24 11:50:00,11.03,11.05,11.03,11.05,46800.0,7.8299,7.8441,7.8299,7.8441,46800.0
2012-05-24 11:55:00,11.05,11.05,11.01,11.01,95600.0,7.8441,7.8441,7.8157,7.8157,95600.0
2012-05-24 12:00:00,11.01,11.02,10.96,10.97,180800.0,7.8157,7.8228,7.7802,7.7873,180800.0
2012-05-24 12:05:00,10.96,10.98,10.96,10.96,85600.0,7.7802,7.7944,7.7802,7.7802,85600.0
2012-05-24 12:10:00,10.96,10.97,10.94,10.94,114000.0,7.7802,7.7873,7.766,7.766,114000.0
2012-05-24 12:15:00,10.94,10.96,10.94,10.95,55600.0,7.766,7.7802,7.766,7.7731,55600.0
2012-05-24 12:20:00,10.95,10.97,10.95,10.96,50400.0,7.7731,7.7873,7.7731,7.7802,50400.0
2012-05-24 12:25:00,10.96,10.97,10.96,10.97,29600.0,7.7802,7.7873,7.7802,7.7873,29600.0
2012-05-24 12:30:00,10.97,10.97,10.96,10.97,82800.0,7.7873,7.7873,7.7802,7.7873,82800.0
2012-05-24 12:35:00,10.97,10.98,10.96,10.97,33200.0,7.7873,7.7944,7.7802,7.7873,33200.0
2012-05-24 12:40:00,10.97,10.99,10.97,10.98,24400.0,7.7873,7.8015,7.7873,7.7944,24400.0
2012-05-24 12:45:00,10.98,10.99,10.98,10.99,15600.0,7.7944,7.8015,7.7944,7.8015,15600.0
2012-05-24 12:50:00,10.99,10.99,10.97,10.97,36800.0,7.8015,7.8015,7.7873,7.7873,36800.0
2012-05-24 12:55:00,10.97,10.99,10.97,10.99,42000.0,7.7873,7.8015,7.7873,7.8015,42000.0
2012-05-24 13:00:00,10.99,11.01,10.97,11.01,90800.0,7.8015,7.8157,7.7873,7.8157,90800.0
2012-05-24 13:05:00,11.0,11.01,11.0,11.01,24800.0,7.8086,7.8157,7.8086,7.8157,24800.0
2012-05-24 13:10:00,11.01,11.01,10.99,11.0,43200.0,7.8157,7.8157,7.8015,7.8086,43200.0
2012-05-24 13:15:00,11.0,11.02,10.99,10.99,30800.0,7.8086,7.8228,7.8015,7.8015,30800.0
2012-05-24 13:20:00,10.99,11.0,10.99,10.99,12400.0,7.8015,7.8086,7.8015,7.8015,12400.0
2012-05-24 13:25:00,11.0,11.01,10.96,10.97,64400.0,7.8086,7.8157,7.7802,7.7873,64400.0
2012-05-24 13:30:00,10.97,10.98,10.96,10.98,82400.0,7.7873,7.7944,7.7802,7.7944,82400.0
2012-05-24 13:35:00,10.98,10.99,10.97,10.99,24800.0,7.7944,7.8015,7.7873,7.8015,24800.0
2012-05-24 13:40:00,10.99,11.0,10.99,10.99,40800.0,7.8015,7.8086,7.8015,7.8015,40800.0
2012-05-24 13:45:00,10.99,10.99,10.97,10.97,36800.0,7.8015,7.8015,7.7873,7.7873,36800.0
2012-05-24 13:50:00,10.97,10.98,10.96,10.96,49200.0,7.7873,7.7944,7.7802,7.7802,49200.0
2012-05-24 13:55:00,10.97,10.97,10.95,10.95,32400.0,7.7873,7.7873,7.7731,7.7731,32400.0
2012-05-24 14:00:00,10.95,10.97,10.95,10.96,80000.0,7.7731,7.7873,7.7731,7.7802,80000.0
2012-05-24 14:05:00,10.96,10.97,10.95,10.96,22800.0,7.7802,7.7873,7.7731,7.7802,22800.0
2012-05-24 14:10:00,10.96,10.97,10.94,10.95,50800.0,7.7802,7.7873,7.766,7.7731,50800.0
2012-05-24 14:15:00,10.95,10.97,10.95,10.97,28800.0,7.7731,7.7873,7.7731,7.7873,28800.0
2012-05-24 14:20:00,10.97,10.98,10.96,10.98,88400.0,7.7873,7.7944,7.7802,7.7944,88400.0
2012-05-24 14:25:00,10.98,10.98,10.97,10.98,39600.0,7.7944,7.7944,7.7873,7.7944,39600.0
2012-05-24 14:30:00,10.98,11.02,10.98,11.02,54000.0,7.7944,7.8228,7.7944,7.8228,54000.0
2012-05-24 14:35:00,11.02,11.02,10.97,10.97,61200.0,7.8228,7.8228,7.7873,7.7873,61200.0
2012-05-24 14:40:00,10.97,10.97,10.94,10.96,89600.0,7.7873,7.7873,7.766,7.7802,89600.0
2012-05-24 14:45:00,10.96,10.97,10.94,10.97,58000.0,7.7802,7.7873,7.766,7.7873,58000.0
2012-05-24 14:50:00,10.97,10.97,10.96,10.96,45600.0,7.7873,7.7873,7.7802,7.7802,45600.0
2012-05-24 14:55:00,10.97,10.99,10.97,10.98,399200.0,7.7873,7.8015,7.7873,7.7944,399200.0
2012-05-24 15:00:00,10.98,11.02,10.98,11.01,158400.0,7.7944,7.8228,7.7944,7.8157,158400.0
2012-05-24 15:05:00,11.01,11.01,10.99,11.0,126800.0,7.8157,7.8157,7.8015,7.8086,126800.0
2012-05-24 15:10:00,11.0,11.01,10.99,11.0,115200.0,7.8086,7.8157,7.8015,7.8086,115200.0
2012-05-24 15:15:00,11.0,11.01,10.99,11.01,76800.0,7.8086,7.8157,7.8015,7.8157,76800.0
2012-05-24 15:20:00,11.01,11.02,10.99,11.02,77600.0,7.8157,7.8228,7.8015,7.8228,77600.0
2012-05-24 15:25:00,11.02,11.06,11.01,11.05,272400.0,7.8228,7.8512,7.8157,7.8441,272400.0
2012-05-24 15:30:00,11.05,11.07,11.05,11.05,250400.0,7.8441,7.8583,7.8441,7.8441,250400.0
2012-05-24 15:35:00,11.05,11.05,11.03,11.05,294000.0,7.8441,7.8441,7.8299,7.8441,294000.0
2012-05-24 15:40:00,11.05,11.06,11.04,11.05,182800.0,7.8441,7.8512,7.837,7.8441,182800.0
2012-05-24 15:45:00,11.05,11.07,11.05,11.06,168800.0,7.8441,7.8583,7.8441,7.8512,168800.0
2012-05-24 15:50:00,11.06,11.08,11.05,11.08,206000.0,7.8512,7.8654,7.8441,7.8654,206000.0
2012-05-24 15:55:00,11.08,11.09,11.07,11.09,243200.0,7.8654,7.8725,7.8583,7.8725,243200.0
2012-05-25 09:30:00,11.12,11.17,11.09,11.13,231200.0,7.8938,7.9293,7.8725,7.9009,231200.0
2012-05-25 09:35:00,11.13,11.16,11.12,11.13,85200.0,7.9009,7.9222,7.8938,7.9009,85200.0
2012-05-25 09:40:00,11.12,11.12,11.09,11.09,651200.0,7.8938,7.8938,7.8725,7.8725,651200.0
2012-05-25 09:45:00,11.09,11.11,11.08,11.1,32400.0,7.8725,7.8867,7.8654,7.8796,32400.0
2012-05-25 09:50:00,11.1,11.11,11.09,11.11,28000.0,7.8796,7.8867,7.8725,7.8867,28000.0
2012-05-25 09:55:00,11.11,11.12,11.11,11.11,41600.0,7.8867,7.8938,7.8867,7.8867,41600.0
2012-05-25 10:00:00,11.11,11.12,11.1,11.11,79600.0,7.8867,7.8938,7.8796,7.8867,79600.0
2012-05-25 10:05:00,11.11,11.11,11.08,11.09,193600.0,7.8867,7.8867,7.8654,7.8725,193600.0
2012-05-25 10:10:00,11.09,11.09,11.05,11.06,73600.0,7.8725,7.8725,7.8441,7.8512,73600.0
2012-05-25 10:15:00,11.06,11.07,11.05,11.07,59600.0,7.8512,7.8583,7.8441,7.8583,59600.0
2012-05-25 10:20:00,11.07,11.08,11.06,11.08,42400.0,7.8583,7.8654,7.8512,7.8654,42400.0
2012-05-25 10:25:00,11.09,11.09,11.06,11.09,63200.0,7.8725,7.8725,7.8512,7.8725,63200.0
2012-05-25 10:30:00,11.09,11.11,11.09,11.11,28400.0,7.8725,7.8867,7.8725,7.8867,28400.0
2012-05-25 10:35:00,11.12,11.13,11.12,11.13,55600.0,7.8938,7.9009,7.8938,7.9009,55600.0
2012-05-25 10:40:00,11.13,11.14,11.11,11.11,71200.0,7.9009,7.908,7.8867,7.8867,71200.0
2012-05-25 10:45:00,11.11,11.11,11.1,11.1,38400.0,7.8867,7.8867,7.8796,7.8796,38400.0
2012-05-25 10:50:00,11.1,11.11,11.09,11.1,45600.0,7.8796,7.8867,7.8725,7.8796,45600.0
2012-05-25 10:55:00,11.1,11.11,11.09,11.1,18800.0,7.8796,7.8867,7.8725,7.8796,18800.0
2012-05-25 11:00:00,11.09,11.11,11.09,11.11,39600.0,7.8725,7.8867,7.8725,7.8867,39600.0
2012-05-25 11:05:00,11.11,11.12,11.1,11.11,30800.0,7.8867,7.8938,7.8796,7.8867,30800.0
2012-05-25 11:10:00,11.11,11.12,11.1,11.12,28400.0,7.8867,7.8938,7.8796,7.8938,28400.0
2012-05-25 11:15:00,11.12,11.12,11.11,11.11,56800.0,7.8938,7.8938,7.8867,7.8867,56800.0
2012-05-25 11:20:00,11.12,11.13,11.11,11.12,40400.0,7.8938,7.9009,7.8867,7.8938,40400.0
2012-05-25 11:25:00,11.13,11.13,11.11,11.11,188800.0,7.9009,7.9009,7.8867,7.8867,188800.0
2012-05-25 11:30:00,11.11,11.11,11.09,11.1,118800.0,7.8867,7.8867,7.8725,7.8796,118800.0
2012-05-25 11:35:00,11.1,11.11,11.09,11.1,56400.0,7.8796,7.8867,7.8725,7.8796,56400.0
2012-05-25 11:40:00,11.1,11.11,11.1,11.1,32000.0,7.8796,7.8867,7.8796,7.8796,32000.0
2012-05-25 11:45:00,11.1,11.11,11.1,11.1,64800.0,7.8796,7.8867,7.8796,7.8796,64800.0
2012-05-25 11:50:00,11.1,11.12,11.1,11.12,71200.0,7.8796,7.8938,7.8796,7.8938,71200.0
2012-05-25 11:55:00,11.11,11.12,11.1,11.1,32400.0,7.8867,7.8938,7.8796,7.8796,32400.0
2012-05-25 12:00:00,11.1,11.11,11.09,11.1,54000.0,7.8796,7.8867,7.8725,7.8796,54000.0
2012-05-25 12:05:00,11.1,11.11,11.1,11.1,20400.0,7.8796,7.8867,7.8796,7.8796,20400.0
2012-05-25 12:10:00,11.11,11.11,11.1,11.11,23200.0,7.8867,7.8867,7.8796,7.8867,23200.0
2012-05-25 12:15:00,11.1,11.11,11.09,11.1,26400.0,7.8796,7.8867,7.8725,7.8796,26400.0
2012-05-25 12:20:00,11.09,11.1,11.09,11.09,23200.0,7.8725,7.8796,7.8725,7.8725,23200.0
2012-05-25 12:25:00,11.09,11.1,11.08,11.09,68000.0,7.8725,7.8796,7.8654,7.8725,68000.0
2012-05-25 12:30:00,11.09,11.1,11.08,11.1,29200.0,7.8725,7.8796,7.8654,7.8796,29200.0
2012-05-25 12:35:00,11.09,11.11,11.09,11.11,42400.0,7.8725,7.8867,7.8725,7.8867,42400.0
2012-05-25 12:40:00,11.11,11.12,11.1,11.1,80000.0,7.8867,7.8938,7.8796,7.8796,80000.0
2012-05-25 12:45:00,11.11,11.11,11.1,11.1,21200.0,7.8867,7.8867,7.8796,7.8796,21200.0
2012-05-25 12:50:00,11.1,11.11,11.09,11.11,37200.0,7.8796,7.8867,7.8725,7.8867,37200.0
2012-05-25 12:55:00,11.11,11.11,11.1,11.11,19200.0,7.8867,7.8867,7.8796,7.8867,19200.0
2012-05-25 13:00:00,11.11,11.11,11.1,11.11,17200.0,7.8867,7.8867,7.8796,7.8867,17200.0
2012-05-25 13:05:00,11.11,11.11,11.1,11.1,20400.0,7.8867,7.8867,7.8796,7.8796,20400.0
2012-05-25 13:10:00,11.1,11.11,11.1,11.1,20800.0,7.8796,7.8867,7.8796,7.8796,20800.0
2012-05-25 13:15:00,11.1,11.12,11.1,11.12,14000.0,7.8796,7.8938,7.8796,7.8938,14000.0
2012-05-25 13:20:00,11.12,11.13,11.12,11.13,24000.0,7.8938,7.9009,7.8938,7.9009,24000.0
2012-05-25 13:25:00,11.13,11.13,11.11,11.12,36000.0,7.9009,7.9009,7.8867,7.8938,36000.0
2012-05-25 13:30:00,11.12,11.13,11.12,11.13,24000.0,7.8938,7.9009,7.8938,7.9009,24000.0
2012-05-25 13:35:00,11.13,11.13,11.13,11.13,14000.0,7.9009,7.9009,7.9009,7.9009,14000.0
2012-05-25 13:40:00,11.13,11.13,11.12,11.13,23200.0,7.9009,7.9009,7.8938,7.9009,23200.0
2012-05-25 13:45:00,11.12,11.12,11.12,11.12,15600.0,7.8938,7.8938,7.8938,7.8938,15600.0
2012-05-25 13:50:00,11.12,11.12,11.1,11.11,24000.0,7.8938,7.8938,7.8796,7.8867,24000.0
2012-05-25 13:55:00,11.11,11.12,11.1,11.11,52000.0,7.8867,7.8938,7.8796,7.8867,52000.0
2012-05-25 14:00:00,11.11,11.11,11.11,11.11,14000.0,7.8867,7.8867,7.8867,7.8867,14000.0
2012-05-25 14:05:00,11.11,11.11,11.1,11.1,56800.0,7.8867,7.8867,7.8796,7.8796,56800.0
2012-05-25 14:10:00,11.1,11.11,11.1,11.1,22400.0,7.8796,7.8867,7.8796,7.8796,22400.0
2012-05-25 14:15:00,11.1,11.11,11.1,11.1,79200.0,7.8796,7.8867,7.8796,7.8796,79200.0
2012-05-25 14:20:00,11.09,11.09,11.07,11.09,27200.0,7.8725,7.8725,7.8583,7.8725,27200.0
2012-05-25 14:25:00,11.09,11.11,11.08,11.1,55600.0,7.8725,7.8867,7.8654,7.8796,55600.0
2012-05-25 14:30:00,11.1,11.12,11.09,11.11,29600.0,7.8796,7.8938,7.8725,7.8867,29600.0
2012-05-25 14:35:00,11.1,11.11,11.09,11.1,115200.0,7.8796,7.8867,7.8725,7.8796,115200.0
2012-05-25 14:40:00,11.1,11.1,11.09,11.09,22000.0,7.8796,7.8796,7.8725,7.8725,22000.0
2012-05-25 14:45:00,11.09,11.1,11.07,11.09,45600.0,7.8725,7.8796,7.8583,7.8725,45600.0
2012-05-25 14:50:00,11.09,11.1,11.09,11.1,32800.0,7.8725,7.8796,7.8725,7.8796,32800.0
2012-05-25 14:55:00,11.1,11.1,11.09,11.09,38800.0,7.8796,7.8796,7.8725,7.8725,38800.0
2012-05-25 15:00:00,11.09,11.11,11.09,11.1,54400.0,7.8725,7.8867,7.8725,7.8796,54400.0
2012-05-25 15:05:00,11.1,11.11,11.1,11.11,30000.0,7.8796,7.8867,7.8796,7.8867,30000.0
2012-05-25 15:10:00,11.11,11.11,11.09,11.09,37600.0,7.8867,7.8867,7.8725,7.8725,37600.0
2012-05-25 15:15:00,11.09,11.1,11.08,11.08,45600.0,7.8725,7.8796,7.8654,7.8654,45600.0
2012-05-25 15:20:00,11.08,11.08,11.06,11.07,100800.0,7.8654,7.8654,7.8512,7.8583,100800.0
2012-05-25 15:25:00,11.07,11.09,11.07,11.09,38800.0,7.8583,7.8725,7.8583,7.8725,38800.0
2012-05-25 15:30:00,11.08,11.11,11.07,11.1,119200.0,7.8654,7.8867,7.8583,7.8796,119200.0
2012-05-25 15:35:00,11.09,11.1,11.09,11.1,64400.0,7.8725,7.8796,7.8725,7.8796,64400.0
2012-05-25 15:40:00,11.1,11.11,11.09,11.11,64800.0,7.8796,7.8867,7.8725,7.8867,64800.0
2012-05-25 15:45:00,11.11,11.12,11.1,11.1,105600.0,7.8867,7.8938,7.8796,7.8796,105600.0
2012-05-25 15:50:00,11.1,11.1,11.09,11.09,216000.0,7.8796,7.8796,7.8725,7.8725,216000.0
2012-05-25 15:55:00,11.09,11.11,11.09,11.1,211600.0,7.8725,7.8867,7.8725,7.8796,211600.0
2012-05-29 09:30:00,11.26,11.3,11.19,11.22,164400.0,7.9932,8.0216,7.9435,7.9648,164400.0
2012-05-29 09:35:00,11.22,11.28,11.22,11.28,70000.0,7.9648,8.0074,7.9648,8.0074,70000.0
2012-05-29 09:40:00,11.28,11.31,11.26,11.31,98800.0,8.0074,8.0287,7.9932,8.0287,98800.0
2012-05-29 09:45:00,11.31,11.32,11.29,11.3,77600.0,8.0287,8.0358,8.0145,8.0216,77600.0
2012-05-29 09:50:00,11.3,11.31,11.3,11.31,103200.0,8.0216,8.0287,8.0216,8.0287,103200.0
2012-05-29 09:55:00,11.31,11.33,11.31,11.31,98800.0,8.0287,8.0429,8.0287,8.0287,98800.0
2012-05-29 10:00:00,11.31,11.32,11.28,11.3,296400.0,8.0287,8.0358,8.0074,8.0216,296400.0
2012-05-29 10:05:00,11.3,11.35,11.3,11.33,112400.0,8.0216,8.0571,8.0216,8.0429,112400.0
2012-05-29 10:10:00,11.33,11.37,11.33,11.37,126000.0,8.0429,8.0713,8.0429,8.0713,126000.0
2012-05-29 10:15:00,11.37,11.42,11.37,11.42,104000.0,8.0713,8.1067,8.0713,8.1067,104000.0
2012-05-29 10:20:00,11.41,11.42,11.39,11.4,51600.0,8.0996,8.1067,8.0854,8.0925,51600.0
2012-05-29 10:25:00,11.4,11.41,11.4,11.4,50400.0,8.0925,8.0996,8.0925,8.0925,50400.0
2012-05-29 10:30:00,11.4,11.43,11.4,11.42,60400.0,8.0925,8.1138,8.0925,8.1067,60400.0
2012-05-29 10:35:00,11.42,11.43,11.39,11.39,80800.0,8.1067,8.1138,8.0854,8.0854,80800.0
2012-05-29 10:40:00,11.39,11.39,11.36,11.37,53600.0,8.0854,8.0854,8.0642,8.0713,53600.0
2012-05-29 10:45:00,11.37,11.37,11.35,11.35,53600.0,8.0713,8.0713,8.0571,8.0571,53600.0
2012-05-29 10:50:00,11.36,11.36,11.33,11.33,35600.0,8.0642,8.0642,8.0429,8.0429,35600.0
2012-05-29 10:55:00,11.33,11.33,11.31,11.31,72400.0,8.0429,8.0429,8.0287,8.0287,72400.0
2012-05-29 11:00:00,11.31,11.31,11.3,11.3,52400.0,8.0287,8.0287,8.0216,8.0216,52400.0
2012-05-29 11:05:00,11.3,11.3,11.29,11.3,171200.0,8.0216,8.0216,8.0145,8.0216,171200.0
2012-05-29 11:10:00,11.3,11.31,11.29,11.3,37600.0,8.0216,8.0287,8.0145,8.0216,37600.0
2012-05-29 11:15:00,11.3,11.31,11.3,11.31,34000.0,8.0216,8.0287,8.0216,8.0287,34000.0
2012-05-29 11:20:00,11.31,11.32,11.3,11.32,54000.0,8.0287,8.0358,8.0216,8.0358,54000.0
2012-05-29 11:25:00,11.32,11.33,11.32,11.33,60800.0,8.0358,8.0429,8.0358,8.0429,60800.0
2012-05-29 11:30:00,11.33,11.34,11.31,11.31,62400.0,8.0429,8.05,8.0287,8.0287,62400.0
2012-05-29 11:35:00,11.31,11.31,11.27,11.29,85200.0,8.0287,8.0287,8.0003,8.0145,85200.0
2012-05-29 11:40:00,11.29,11.29,11.27,11.28,98000.0,8.0145,8.0145,8.0003,8.0074,98000.0
2012-05-29 11:45:00,11.28,11.29,11.25,11.27,95200.0,8.0074,8.0145,7.9861,8.0003,95200.0
2012-05-29 11:50:00,11.27,11.29,11.27,11.29,58800.0,8.0003,8.0145,8.0003,8.0145,58800.0
2012-05-29 11:55:00,11.29,11.3,11.29,11.29,68000.0,8.0145,8.0216,8.0145,8.0145,68000.0
2012-05-29 12:00:00,11.29,11.29,11.25,11.26,84000.0,8.0145,8.0145,7.9861,7.9932,84000.0
2012-05-29 12:05:00,11.26,11.26,11.25,11.26,58400.0,7.9932,7.9932,7.9861,7.9932,58400.0
2012-05-29 12:10:00,11.27,11.27,11.25,11.25,66800.0,8.0003,8.0003,7.9861,7.9861,66800.0
2012-05-29 12:15:00,11.25,11.27,11.25,11.27,53200.0,7.9861,8.0003,7.9861,8.0003,53200.0
2012-05-29 12:20:00,11.26,11.27,11.26,11.26,47200.0,7.9932,8.0003,7.9932,7.9932,47200.0
2012-05-29 12:25:00,11.26,11.29,11.26,11.29,64800.0,7.9932,8.0145,7.9932,8.0145,64800.0
2012-05-29 12:30:00,11.29,11.29,11.27,11.27,38000.0,8.0145,8.0145,8.0003,8.0003,38000.0
2012-05-29 12:35:00,11.27,11.29,11.27,11.28,53600.0,8.0003,8.0145,8.0003,8.0074,53600.0
2012-05-29 12:40:00,11.28,11.3,11.28,11.29,35200.0,8.0074,8.0216,8.0074,8.0145,35200.0
2012-05-29 12:45:00,11.29,11.3,11.29,11.3,14000.0,8.0145,8.0216,8.0145,8.0216,14000.0
2012-05-29 12:50:00,11.3,11.33,11.29,11.33,74400.0,8.0216,8.0429,8.0145,8.0429,74400.0
2012-05-29 12:55:00,11.32,11.32,11.28,11.28,62800.0,8.0358,8.0358,8.0074,8.0074,62800.0
2012-05-29 13:00:00,11.28,11.28,11.26,11.27,44000.0,8.0074,8.0074,7.9932,8.0003,44000.0
2012-05-29 13:05:00,11.28,11.28,11.27,11.27,26800.0,8.0074,8.0074,8.0003,8.0003,26800.0
2012-05-29 13:10:00,11.28,11.3,11.28,11.3,12800.0,8.0074,8.0216,8.0074,8.0216,12800.0
2012-05-29 13:15:00,11.3,11.31,11.29,11.3,83600.0,8.0216,8.0287,8.0145,8.0216,83600.0
2012-05-29 13:20:00,11.3,11.31,11.29,11.31,105200.0,8.0216,8.0287,8.0145,8.0287,105200.0
2012-05-29 13:25:00,11.31,11.31,11.3,11.3,21200.0,8.0287,8.0287,8.0216,8.0216,21200.0
2012-05-29 13:30:00,11.3,11.31,11.28,11.3,41600.0,8.0216,8.0287,8.0074,8.0216,41600.0
2012-05-29 13:35:00,11.31,11.31,11.3,11.3,36800.0,8.0287,8.0287,8.0216,8.0216,36800.0
2012-05-29 13:40:00,11.3,11.33,11.3,11.33,28800.0,8.0216,8.0429,8.0216,8.0429,28800.0
2012-05-29 13:45:00,11.33,11.34,11.32,11.32,98000.0,8.0429,8.05,8.0358,8.0358,98000.0
2012-05-29 13:50:00,11.32,11.32,11.31,11.31,39200.0,8.0358,8.0358,8.0287,8.0287,39200.0
2012-05-29 13:55:00,11.31,11.32,11.31,11.32,64800.0,8.0287,8.0358,8.0287,8.0358,64800.0
2012-05-29 14:00:00,11.32,11.32,11.3,11.31,80800.0,8.0358,8.0358,8.0216,8.0287,80800.0
2012-05-29 14:05:00,11.31,11.32,11.31,11.31,44800.0,8.0287,8.0358,8.0287,8.0287,44800.0
2012-05-29 14:10:00,11.31,11.35,11.31,11.33,73600.0,8.0287,8.0571,8.0287,8.0429,73600.0
2012-05-29 14:15:00,11.34,11.35,11.33,11.33,112800.0,8.05,8.0571,8.0429,8.0429,112800.0
2012-05-29 14:20:00,11.33,11.34,11.32,11.32,59600.0,8.0429,8.05,8.0358,8.0358,59600.0
2012-05-29 14:25:00,11.32,11.34,11.32,11.34,70000.0,8.0358,8.05,8.0358,8.05,70000.0
2012-05-29 14:30:00,11.34,11.35,11.33,11.34,102800.0,8.05,8.0571,8.0429,8.05,102800.0
2012-05-29 14:35:00,11.34,11.34,11.32,11.32,54000.0,8.05,8.05,8.0358,8.0358,54000.0
2012-05-29 14:40:00,11.33,11.34,11.32,11.34,85600.0,8.0429,8.05,8.0358,8.05,85600.0
2012-05-29 14:45:00,11.34,11.35,11.34,11.35,108400.0,8.05,8.0571,8.05,8.0571,108400.0
2012-05-29 14:50:00,11.35,11.38,11.35,11.36,129200.0,8.0571,8.0784,8.0571,8.0642,129200.0
2012-05-29 14:55:00,11.36,11.37,11.36,11.37,50000.0,8.0642,8.0713,8.0642,8.0713,50000.0
2012-05-29 15:00:00,11.37,11.37,11.34,11.34,198000.0,8.0713,8.0713,8.05,8.05,198000.0
2012-05-29 15:05:00,11.34,11.35,11.34,11.35,67200.0,8.05,8.0571,8.05,8.0571,67200.0
2012-05-29 15:10:00,11.35,11.36,11.35,11.35,50000.0,8.0571,8.0642,8.0571,8.0571,50000.0
2012-05-29 15:15:00,11.35,11.36,11.35,11.35,46400.0,8.0571,8.0642,8.0571,8.0571,46400.0
2012-05-29 15:20:00,11.35,11.35,11.34,11.34,42400.0,8.0571,8.0571,8.05,8.05,42400.0
2012-05-29 15:25:00,11.34,11.35,11.33,11.33,80800.0,8.05,8.0571,8.0429,8.0429,80800.0
2012-05-29 15:30:00,11.33,11.34,11.32,11.34,113200.0,8.0429,8.05,8.0358,8.05,113200.0
2012-05-29 15:35:00,11.34,11.35,11.34,11.34,90800.0,8.05,8.0571,8.05,8.05,90800.0
2012-05-29 15:40:00,11.34,11.37,11.34,11.37,148000.0,8.05,8.0713,8.05,8.0713,148000.0
2012-05-29 15:45:00,11.37,11.38,11.36,11.37,229200.0,8.0713,8.0784,8.0642,8.0713,229200.0
2012-05-29 15:50:00,11.37,11.37,11.36,11.37,364800.0,8.0713,8.0713,8.0642,8.0713,364800.0
2012-05-29 15:55:00,11.37,11.37,11.35,11.36,472000.0,8.0713,8.0713,8.0571,8.0642,472000.0
2012-05-30 09:30:00,11.22,11.24,11.15,11.17,236800.0,7.9648,7.979,7.9151,7.9293,236800.0
2012-05-30 09:35:00,11.17,11.17,11.09,11.09,120800.0,7.9293,7.9293,7.8725,7.8725,120800.0
2012-05-30 09:40:00,11.09,11.13,11.07,11.09,112400.0,7.8725,7.9009,7.8583,7.8725,112400.0
2012-05-30 09:45:00,11.09,11.11,11.09,11.09,64800.0,7.8725,7.8867,7.8725,7.8725,64800.0
2012-05-30 09:50:00,11.09,11.11,11.08,11.11,73600.0,7.8725,7.8867,7.8654,7.8867,73600.0
2012-05-30 09:55:00,11.11,11.11,11.08,11.1,109600.0,7.8867,7.8867,7.8654,7.8796,109600.0
2012-05-30 10:00:00,11.1,11.1,11.06,11.07,212800.0,7.8796,7.8796,7.8512,7.8583,212800.0
2012-05-30 10:05:00,11.07,11.11,11.07,11.1,164800.0,7.8583,7.8867,7.8583,7.8796,164800.0
2012-05-30 10:10:00,11.1,11.1,11.06,11.07,102800.0,7.8796,7.8796,7.8512,7.8583,102800.0
2012-05-30 10:15:00,11.07,11.08,11.04,11.04,97600.0,7.8583,7.8654,7.837,7.837,97600.0
2012-05-30 10:20:00,11.04,11.06,11.03,11.06,49200.0,7.837,7.8512,7.8299,7.8512,49200.0
2012-05-30 10:25:00,11.06,11.09,11.06,11.09,84000.0,7.8512,7.8725,7.8512,7.8725,84000.0
2012-05-30 10:30:00,11.08,11.1,11.08,11.09,43200.0,7.8654,7.8796,7.8654,7.8725,43200.0
2012-05-30 10:35:00,11.09,11.09,11.05,11.06,68400.0,7.8725,7.8725,7.8441,7.8512,68400.0
2012-05-30 10:40:00,11.06,11.07,11.04,11.04,42000.0,7.8512,7.8583,7.837,7.837,42000.0
2012-05-30 10:45:00,11.04,11.05,11.03,11.04,51200.0,7.837,7.8441,7.8299,7.837,51200.0
2012-05-30 10:50:00,11.04,11.06,11.04,11.05,78800.0,7.837,7.8512,7.837,7.8441,78800.0
2012-05-30 10:55:00,11.05,11.05,11.03,11.03,60400.0,7.8441,7.8441,7.8299,7.8299,60400.0
2012-05-30 11:00:00,11.03,11.03,11.02,11.03,42800.0,7.8299,7.8299,7.8228,7.8299,42800.0
2012-05-30 11:05:00,11.03,11.08,11.03,11.08,53200.0,7.8299,7.8654,7.8299,7.8654,53200.0
2012-05-30 11:10:00,11.08,11.1,11.07,11.1,28400.0,7.8654,7.8796,7.8583,7.8796,28400.0
2012-05-30 11:15:00,11.1,11.1,11.09,11.09,56800.0,7.8796,7.8796,7.8725,7.8725,56800.0
2012-05-30 11:20:00,11.09,11.1,11.08,11.09,50400.0,7.8725,7.8796,7.8654,7.8725,50400.0
2012-05-30 11:25:00,11.09,11.09,11.08,11.08,80800.0,7.8725,7.8725,7.8654,7.8654,80800.0
2012-05-30 11:30:00,11.08,11.09,11.06,11.06,76000.0,7.8654,7.8725,7.8512,7.8512,76000.0
2012-05-30 11:35:00,11.06,11.1,11.06,11.09,52400.0,7.8512,7.8796,7.8512,7.8725,52400.0
2012-05-30 11:40:00,11.09,11.09,11.08,11.08,131600.0,7.8725,7.8725,7.8654,7.8654,131600.0
2012-05-30 11:45:00,11.08,11.08,11.07,11.08,54400.0,7.8654,7.8654,7.8583,7.8654,54400.0
2012-05-30 11:50:00,11.07,11.1,11.07,11.08,44400.0,7.8583,7.8796,7.8583,7.8654,44400.0
2012-05-30 11:55:00,11.09,11.1,11.09,11.1,54800.0,7.8725,7.8796,7.8725,7.8796,54800.0
2012-05-30 12:00:00,11.1,11.11,11.06,11.06,89600.0,7.8796,7.8867,7.8512,7.8512,89600.0
2012-05-30 12:05:00,11.06,11.09,11.06,11.09,36400.0,7.8512,7.8725,7.8512,7.8725,36400.0
2012-05-30 12:10:00,11.09,11.09,11.08,11.08,33600.0,7.8725,7.8725,7.8654,7.8654,33600.0
2012-05-30 12:15:00,11.09,11.09,11.08,11.09,36400.0,7.8725,7.8725,7.8654,7.8725,36400.0
2012-05-30 12:20:00,11.09,11.09,11.08,11.08,57200.0,7.8725,7.8725,7.8654,7.8654,57200.0
2012-05-30 12:25:00,11.08,11.08,11.06,11.08,64000.0,7.8654,7.8654,7.8512,7.8654,64000.0
2012-05-30 12:30:00,11.08,11.1,11.08,11.1,46400.0,7.8654,7.8796,7.8654,7.8796,46400.0
2012-05-30 12:35:00,11.1,11.1,11.08,11.1,146800.0,7.8796,7.8796,7.8654,7.8796,146800.0
2012-05-30 12:40:00,11.1,11.1,11.09,11.1,33600.0,7.8796,7.8796,7.8725,7.8796,33600.0
2012-05-30 12:45:00,11.11,11.13,11.11,11.13,35200.0,7.8867,7.9009,7.8867,7.9009,35200.0
2012-05-30 12:50:00,11.13,11.14,11.13,11.13,40000.0,7.9009,7.908,7.9009,7.9009,40000.0
2012-05-30 12:55:00,11.13,11.13,11.12,11.12,24800.0,7.9009,7.9009,7.8938,7.8938,24800.0
2012-05-30 13:00:00,11.12,11.13,11.1,11.11,40400.0,7.8938,7.9009,7.8796,7.8867,40400.0
2012-05-30 13:05:00,11.11,11.13,11.11,11.12,92400.0,7.8867,7.9009,7.8867,7.8938,92400.0
2012-05-30 13:10:00,11.12,11.13,11.12,11.13,60400.0,7.8938,7.9009,7.8938,7.9009,60400.0
2012-05-30 13:15:00,11.12,11.13,11.12,11.13,90000.0,7.8938,7.9009,7.8938,7.9009,90000.0
2012-05-30 13:20:00,11.13,11.15,11.13,11.15,107200.0,7.9009,7.9151,7.9009,7.9151,107200.0
2012-05-30 13:25:00,11.14,11.15,11.14,11.15,16800.0,7.908,7.9151,7.908,7.9151,16800.0
2012-05-30 13:30:00,11.15,11.19,11.15,11.18,168000.0,7.9151,7.9435,7.9151,7.9364,168000.0
2012-05-30 13:35:00,11.18,11.18,11.16,11.18,103600.0,7.9364,7.9364,7.9222,7.9364,103600.0
2012-05-30 13:40:00,11.18,11.18,11.16,11.17,62400.0,7.9364,7.9364,7.9222,7.9293,62400.0
2012-05-30 13:45:00,11.17,11.19,11.17,11.17,64800.0,7.9293,7.9435,7.9293,7.9293,64800.0
2012-05-30 13:50:00,11.18,11.18,11.17,11.18,91600.0,7.9364,7.9364,7.9293,7.9364,91600.0
2012-05-30 13:55:00,11.18,11.19,11.17,11.18,47200.0,7.9364,7.9435,7.9293,7.9364,47200.0
2012-05-30 14:00:00,11.19,11.2,11.18,11.19,208800.0,7.9435,7.9506,7.9364,7.9435,208800.0
2012-05-30 14:05:00,11.19,11.19,11.18,11.18,52800.0,7.9435,7.9435,7.9364,7.9364,52800.0
2012-05-30 14:10:00,11.18,11.18,11.17,11.18,69600.0,7.9364,7.9364,7.9293,7.9364,69600.0
2012-05-30 14:15:00,11.18,11.19,11.18,11.19,24000.0,7.9364,7.9435,7.9364,7.9435,24000.0
2012-05-30 14:20:00,11.19,11.2,11.18,11.18,62000.0,7.9435,7.9506,7.9364,7.9364,62000.0
2012-05-30 14:25:00,11.18,11.18,11.16,11.17,67200.0,7.9364,7.9364,7.9222,7.9293,67200.0
2012-05-30 14:30:00,11.17,11.19,11.17,11.19,131600.0,7.9293,7.9435,7.9293,7.9435,131600.0
2012-05-30 14:35:00,11.19,11.19,11.18,11.18,103600.0,7.9435,7.9435,7.9364,7.9364,103600.0
2012-05-30 14:40:00,11.18,11.18,11.17,11.18,42800.0,7.9364,7.9364,7.9293,7.9364,42800.0
2012-05-30 14:45:00,11.18,11.19,11.17,11.17,168800.0,7.9364,7.9435,7.9293,7.9293,168800.0
2012-05-30 14:50:00,11.17,11.17,11.15,11.17,38000.0,7.9293,7.9293,7.9151,7.9293,38000.0
2012-05-30 14:55:00,11.17,11.17,11.16,11.16,32800.0,7.9293,7.9293,7.9222,7.9222,32800.0
2012-05-30 15:00:00,11.16,11.17,11.15,11.15,81600.0,7.9222,7.9293,7.9151,7.9151,81600.0
2012-05-30 15:05:00,11.15,11.16,11.15,11.15,106800.0,7.9151,7.9222,7.9151,7.9151,106800.0
2012-05-30 15:10:00,11.15,11.16,11.12,11.13,108400.0,7.9151,7.9222,7.8938,7.9009,108400.0
2012-05-30 15:15:00,11.13,11.14,11.12,11.14,86400.0,7.9009,7.908,7.8938,7.908,86400.0
2012-05-30 15:20:00,11.13,11.16,11.13,11.16,114800.0,7.9009,7.9222,7.9009,7.9222,114800.0
2012-05-30 15:25:00,11.16,11.18,11.15,11.17,102400.0,7.9222,7.9364,7.9151,7.9293,102400.0
2012-05-30 15:30:00,11.17,11.17,11.15,11.16,80800.0,7.9293,7.9293,7.9151,7.9222,80800.0
2012-05-30 15:35:00,11.15,11.15,11.14,11.15,79600.0,7.9151,7.9151,7.908,7.9151,79600.0
2012-05-30 15:40:00,11.15,11.16,11.13,11.13,92800.0,7.9151,7.9222,7.9009,7.9009,92800.0
2012-05-30 15:45:00,11.13,11.15,11.13,11.13,95600.0,7.9009,7.9151,7.9009,7.9009,95600.0
2012-05-30 15:50:00,11.13,11.15,11.13,11.13,231200.0,7.9009,7.9151,7.9009,7.9009,231200.0
2012-05-30 15:55:00,11.13,11.14,11.12,11.12,230000.0,7.9009,7.908,7.8938,7.8938,230000.0
2012-05-31 09:30:00,11.1,11.13,11.08,11.13,69200.0,7.8796,7.9009,7.8654,7.9009,69200.0
2012-05-31 09:35:00,11.12,11.12,11.06,11.07,51200.0,7.8938,7.8938,7.8512,7.8583,51200.0
2012-05-31 09:40:00,11.06,11.08,10.97,10.97,90000.0,7.8512,7.8654,7.7873,7.7873,90000.0
2012-05-31 09:45:00,10.98,10.98,10.93,10.93,126000.0,7.7944,7.7944,7.7589,7.7589,126000.0
2012-05-31 09:50:00,10.94,10.96,10.94,10.94,91600.0,7.766,7.7802,7.766,7.766,91600.0
2012-05-31 09:55:00,10.95,10.96,10.93,10.96,135600.0,7.7731,7.7802,7.7589,7.7802,135600.0
2012-05-31 10:00:00,10.96,10.96,10.93,10.93,140000.0,7.7802,7.7802,7.7589,7.7589,140000.0
2012-05-31 10:05:00,10.93,10.95,10.92,10.93,265600.0,7.7589,7.7731,7.7518,7.7589,265600.0
2012-05-31 10:10:00,10.93,10.94,10.92,10.94,128000.0,7.7589,7.766,7.7518,7.766,128000.0
2012-05-31 10:15:00,10.94,10.95,10.92,10.93,130400.0,7.766,7.7731,7.7518,7.7589,130400.0
2012-05-31 10:20:00,10.93,10.93,10.91,10.91,159600.0,7.7589,7.7589,7.7447,7.7447,159600.0
2012-05-31 10:25:00,10.91,10.94,10.9,10.94,244000.0,7.7447,7.766,7.7376,7.766,244000.0
2012-05-31 10:30:00,10.93,10.96,10.93,10.95,44000.0,7.7589,7.7802,7.7589,7.7731,44000.0
2012-05-31 10:35:00,10.96,10.99,10.96,10.98,60800.0,7.7802,7.8015,7.7802,7.7944,60800.0
2012-05-31 10:40:00,10.97,10.97,10.96,10.97,58000.0,7.7873,7.7873,7.7802,7.7873,58000.0
2012-05-31 10:45:00,10.97,10.97,10.94,10.95,44400.0,7.7873,7.7873,7.766,7.7731,44400.0
2012-05-31 10:50:00,10.95,10.95,10.93,10.95,35600.0,7.7731,7.7731,7.7589,7.7731,35600.0
2012-05-31 10:55:00,10.95,10.98,10.95,10.95,45600.0,7.7731,7.7944,7.7731,7.7731,45600.0
2012-05-31 11:00:00,10.96,10.96,10.94,10.94,152800.0,7.7802,7.7802,7.766,7.766,152800.0
2012-05-31 11:05:00,10.94,10.97,10.94,10.95,117600.0,7.766,7.7873,7.766,7.7731,117600.0
2012-05-31 11:10:00,10.96,10.96,10.93,10.93,145600.0,7.7802,7.7802,7.7589,7.7589,145600.0
2012-05-31 11:15:00,10.93,10.94,10.92,10.94,113200.0,7.7589,7.766,7.7518,7.766,113200.0
2012-05-31 11:20:00,10.94,10.95,10.93,10.94,56000.0,7.766,7.7731,7.7589,7.766,56000.0
2012-05-31 11:25:00,10.95,10.96,10.95,10.95,36800.0,7.7731,7.7802,7.7731,7.7731,36800.0
2012-05-31 11:30:00,10.95,10.99,10.95,10.99,90400.0,7.7731,7.8015,7.7731,7.8015,90400.0
2012-05-31 11:35:00,10.99,10.99,10.98,10.98,77600.0,7.8015,7.8015,7.7944,7.7944,77600.0
2012-05-31 11:40:00,10.98,10.98,10.97,10.97,59200.0,7.7944,7.7944,7.7873,7.7873,59200.0
2012-05-31 11:45:00,10.97,10.97,10.95,10.95,38400.0,7.7873,7.7873,7.7731,7.7731,38400.0
2012-05-31 11:50:00,10.95,10.97,10.95,10.97,33200.0,7.7731,7.7873,7.7731,7.7873,33200.0
2012-05-31 11:55:00,10.97,10.97,10.96,10.96,43200.0,7.7873,7.7873,7.7802,7.7802,43200.0
2012-05-31 12:00:00,10.96,10.97,10.95,10.97,50000.0,7.7802,7.7873,7.7731,7.7873,50000.0
2012-05-31 12:05:00,10.97,10.98,10.97,10.98,39600.0,7.7873,7.7944,7.7873,7.7944,39600.0
2012-05-31 12:10:00,10.98,10.99,10.98,10.99,62800.0,7.7944,7.8015,7.7944,7.8015,62800.0
2012-05-31 12:15:00,10.99,11.0,10.99,11.0,69600.0,7.8015,7.8086,7.8015,7.8086,69600.0
2012-05-31 12:20:00,11.0,11.03,11.0,11.03,62400.0,7.8086,7.8299,7.8086,7.8299,62400.0
2012-05-31 12:25:00,11.02,11.06,11.02,11.05,112400.0,7.8228,7.8512,7.8228,7.8441,112400.0
2012-05-31 12:30:00,11.05,11.06,11.05,11.05,54800.0,7.8441,7.8512,7.8441,7.8441,54800.0
2012-05-31 12:35:00,11.05,11.05,11.02,11.02,26800.0,7.8441,7.8441,7.8228,7.8228,26800.0
2012-05-31 12:40:00,11.02,11.03,11.02,11.03,35200.0,7.8228,7.8299,7.8228,7.8299,35200.0
2012-05-31 12:45:00,11.03,11.03,11.01,11.03,22800.0,7.8299,7.8299,7.8157,7.8299,22800.0
2012-05-31 12:50:00,11.03,11.04,11.03,11.03,28000.0,7.8299,7.837,7.8299,7.8299,28000.0
2012-05-31 12:55:00,11.03,11.03,11.01,11.02,80800.0,7.8299,7.8299,7.8157,7.8228,80800.0
2012-05-31 13:00:00,11.02,11.04,11.01,11.04,48000.0,7.8228,7.837,7.8157,7.837,48000.0
2012-05-31 13:05:00,11.04,11.07,11.03,11.06,86400.0,7.837,7.8583,7.8299,7.8512,86400.0
2012-05-31 13:10:00,11.06,11.08,11.05,11.08,97600.0,7.8512,7.8654,7.8441,7.8654,97600.0
2012-05-31 13:15:00,11.08,11.09,11.07,11.09,188000.0,7.8654,7.8725,7.8583,7.8725,188000.0
2012-05-31 13:20:00,11.09,11.1,11.08,11.09,218000.0,7.8725,7.8796,7.8654,7.8725,218000.0
2012-05-31 13:25:00,11.09,11.1,11.09,11.1,191600.0,7.8725,7.8796,7.8725,7.8796,191600.0
2012-05-31 13:30:00,11.1,11.12,11.1,11.1,182000.0,7.8796,7.8938,7.8796,7.8796,182000.0
2012-05-31 13:35:00,11.1,11.1,11.06,11.06,38400.0,7.8796,7.8796,7.8512,7.8512,38400.0
2012-05-31 13:40:00,11.05,11.05,11.03,11.05,30800.0,7.8441,7.8441,7.8299,7.8441,30800.0
2012-05-31 13:45:00,11.04,11.05,11.03,11.03,33200.0,7.837,7.8441,7.8299,7.8299,33200.0
2012-05-31 13:50:00,11.03,11.03,11.01,11.01,156800.0,7.8299,7.8299,7.8157,7.8157,156800.0
2012-05-31 13:55:00,11.01,11.02,11.01,11.01,22400.0,7.8157,7.8228,7.8157,7.8157,22400.0
2012-05-31 14:00:00,11.01,11.04,11.01,11.04,38400.0,7.8157,7.837,7.8157,7.837,38400.0
2012-05-31 14:05:00,11.04,11.05,11.04,11.05,38000.0,7.837,7.8441,7.837,7.8441,38000.0
2012-05-31 14:10:00,11.05,11.06,11.04,11.04,45600.0,7.8441,7.8512,7.837,7.837,45600.0
2012-05-31 14:15:00,11.04,11.05,11.04,11.04,22800.0,7.837,7.8441,7.837,7.837,22800.0
2012-05-31 14:20:00,11.04,11.04,11.02,11.02,22800.0,7.837,7.837,7.8228,7.8228,22800.0
2012-05-31 14:25:00,11.03,11.06,11.03,11.04,27200.0,7.8299,7.8512,7.8299,7.837,27200.0
2012-05-31 14:30:00,11.04,11.06,11.04,11.05,44000.0,7.837,7.8512,7.837,7.8441,44000.0
2012-05-31 14:35:00,11.05,11.06,11.04,11.05,32800.0,7.8441,7.8512,7.837,7.8441,32800.0
2012-05-31 14:40:00,11.05,11.06,11.05,11.05,54000.0,7.8441,7.8512,7.8441,7.8441,54000.0
2012-05-31 14:45:00,11.05,11.05,11.04,11.04,48400.0,7.8441,7.8441,7.837,7.837,48400.0
2012-05-31 14:50:00,11.04,11.04,11.02,11.02,38000.0,7.837,7.837,7.8228,7.8228,38000.0
2012-05-31 14:55:00,11.02,11.05,11.02,11.05,64400.0,7.8228,7.8441,7.8228,7.8441,64400.0
2012-05-31 15:00:00,11.04,11.04,11.02,11.02,70000.0,7.837,7.837,7.8228,7.8228,70000.0
2012-05-31 15:05:00,11.02,11.03,11.02,11.03,61200.0,7.8228,7.8299,7.8228,7.8299,61200.0
2012-05-31 15:10:00,11.03,11.05,11.03,11.05,104800.0,7.8299,7.8441,7.8299,7.8441,104800.0
2012-05-31 15:15:00,11.05,11.05,11.04,11.04,65200.0,7.8441,7.8441,7.837,7.837,65200.0
2012-05-31 15:20:00,11.04,11.05,11.03,11.05,113200.0,7.837,7.8441,7.8299,7.8441,113200.0
2012-05-31 15:25:00,11.05,11.09,11.05,11.08,98000.0,7.8441,7.8725,7.8441,7.8654,98000.0
2012-05-31 15:30:00,11.08,11.08,11.07,11.08,139600.0,7.8654,7.8654,7.8583,7.8654,139600.0
2012-05-31 15:35:00,11.09,11.12,11.09,11.1,118000.0,7.8725,7.8938,7.8725,7.8796,118000.0
2012-05-31 15:40:00,11.11,11.11,11.08,11.09,142000.0,7.8867,7.8867,7.8654,7.8725,142000.0
2012-05-31 15:45:00,11.09,11.1,11.07,11.08,403600.0,7.8725,7.8796,7.8583,7.8654,403600.0
2012-05-31 15:50:00,11.08,11.09,11.06,11.06,400800.0,7.8654,7.8725,7.8512,7.8512,400800.0
2012-05-31 15:55:00,11.06,11.07,11.05,11.06,522800.0,7.8512,7.8583,7.8441,7.8512,522800.0
2012-06-01 09:30:00,10.86,10.93,10.82,10.92,120400.0,7.7092,7.7589,7.6808,7.7518,120400.0
2012-06-01 09:35:00,10.92,10.93,10.86,10.91,90400.0,7.7518,7.7589,7.7092,7.7447,90400.0
2012-06-01 09:40:00,10.9,10.95,10.9,10.94,135600.0,7.7376,7.7731,7.7376,7.766,135600.0
2012-06-01 09:45:00,10.94,10.95,10.88,10.91,230000.0,7.766,7.7731,7.7234,7.7447,230000.0
2012-06-01 09:50:00,10.92,10.95,10.87,10.88,268000.0,7.7518,7.7731,7.7163,7.7234,268000.0
2012-06-01 09:55:00,10.89,10.9,10.86,10.89,170000.0,7.7305,7.7376,7.7092,7.7305,170000.0
2012-06-01 10:00:00,10.89,10.94,10.88,10.93,136800.0,7.7305,7.766,7.7234,7.7589,136800.0
2012-06-01 10:05:00,10.93,10.94,10.9,10.93,102800.0,7.7589,7.766,7.7376,7.7589,102800.0
2012-06-01 10:10:00,10.93,10.94,10.88,10.88,162800.0,7.7589,7.766,7.7234,7.7234,162800.0
2012-06-01 10:15:00,10.87,10.88,10.83,10.84,304800.0,7.7163,7.7234,7.6879,7.695,304800.0
2012-06-01 10:20:00,10.83,10.84,10.78,10.81,465200.0,7.6879,7.695,7.6524,7.6737,465200.0
2012-06-01 10:25:00,10.81,10.82,10.8,10.81,115200.0,7.6737,7.6808,7.6666,7.6737,115200.0
2012-06-01 10:30:00,10.81,10.81,10.79,10.8,178000.0,7.6737,7.6737,7.6595,7.6666,178000.0
2012-06-01 10:35:00,10.8,10.83,10.8,10.83,203200.0,7.6666,7.6879,7.6666,7.6879,203200.0
2012-06-01 10:40:00,10.83,10.84,10.83,10.84,93600.0,7.6879,7.695,7.6879,7.695,93600.0
2012-06-01 10:45:00,10.84,10.89,10.84,10.89,93600.0,7.695,7.7305,7.695,7.7305,93600.0
2012-06-01 10:50:00,10.89,10.89,10.87,10.88,109600.0,7.7305,7.7305,7.7163,7.7234,109600.0
2012-06-01 10:55:00,10.88,10.9,10.87,10.88,152800.0,7.7234,7.7376,7.7163,7.7234,152800.0
2012-06-01 11:00:00,10.88,10.88,10.85,10.85,209200.0,7.7234,7.7234,7.7021,7.7021,209200.0
2012-06-01 11:05:00,10.85,10.85,10.81,10.81,130000.0,7.7021,7.7021,7.6737,7.6737,130000.0
2012-06-01 11:10:00,10.81,10.83,10.79,10.83,172000.0,7.6737,7.6879,7.6595,7.6879,172000.0
2012-06-01 11:15:00,10.83,10.86,10.83,10.86,192800.0,7.6879,7.7092,7.6879,7.7092,192800.0
2012-06-01 11:20:00,10.86,10.86,10.84,10.85,127200.0,7.7092,7.7092,7.695,7.7021,127200.0
2012-06-01 11:25:00,10.85,10.87,10.84,10.85,57200.0,7.7021,7.7163,7.695,7.7021,57200.0
2012-06-01 11:30:00,10.85,10.85,10.82,10.82,74000.0,7.7021,7.7021,7.6808,7.6808,74000.0
2012-06-01 11:35:00,10.82,10.84,10.81,10.81,78000.0,7.6808,7.695,7.6737,7.6737,78000.0
2012-06-01 11:40:00,10.81,10.83,10.81,10.83,114800.0,7.6737,7.6879,7.6737,7.6879,114800.0
2012-06-01 11:45:00,10.83,10.85,10.83,10.83,91200.0,7.6879,7.7021,7.6879,7.6879,91200.0
2012-06-01 11:50:00,10.83,10.84,10.83,10.84,81600.0,7.6879,7.695,7.6879,7.695,81600.0
2012-06-01 11:55:00,10.84,10.86,10.83,10.85,198400.0,7.695,7.7092,7.6879,7.7021,198400.0
2012-06-01 12:00:00,10.85,10.85,10.82,10.83,72800.0,7.7021,7.7021,7.6808,7.6879,72800.0
2012-06-01 12:05:00,10.84,10.85,10.83,10.85,104000.0,7.695,7.7021,7.6879,7.7021,104000.0
2012-06-01 12:10:00,10.85,10.87,10.84,10.87,49600.0,7.7021,7.7163,7.695,7.7163,49600.0
2012-06-01 12:15:00,10.87,10.88,10.86,10.86,23200.0,7.7163,7.7234,7.7092,7.7092,23200.0
2012-06-01 12:20:00,10.86,10.86,10.84,10.85,98000.0,7.7092,7.7092,7.695,7.7021,98000.0
2012-06-01 12:25:00,10.84,10.84,10.82,10.83,41200.0,7.695,7.695,7.6808,7.6879,41200.0
2012-06-01 12:30:00,10.82,10.83,10.81,10.82,96800.0,7.6808,7.6879,7.6737,7.6808,96800.0
2012-06-01 12:35:00,10.82,10.84,10.81,10.82,73600.0,7.6808,7.695,7.6737,7.6808,73600.0
2012-06-01 12:40:00,10.82,10.83,10.81,10.81,26800.0,7.6808,7.6879,7.6737,7.6737,26800.0
2012-06-01 12:45:00,10.81,10.83,10.81,10.82,30000.0,7.6737,7.6879,7.6737,7.6808,30000.0
2012-06-01 12:50:00,10.82,10.82,10.81,10.81,28800.0,7.6808,7.6808,7.6737,7.6737,28800.0
2012-06-01 12:55:00,10.81,10.83,10.81,10.82,103600.0,7.6737,7.6879,7.6737,7.6808,103600.0
2012-06-01 13:00:00,10.81,10.81,10.79,10.81,94800.0,7.6737,7.6737,7.6595,7.6737,94800.0
2012-06-01 13:05:00,10.81,10.82,10.81,10.81,75200.0,7.6737,7.6808,7.6737,7.6737,75200.0
2012-06-01 13:10:00,10.81,10.83,10.81,10.82,42800.0,7.6737,7.6879,7.6737,7.6808,42800.0
2012-06-01 13:15:00,10.82,10.83,10.81,10.81,83600.0,7.6808,7.6879,7.6737,7.6737,83600.0
2012-06-01 13:20:00,10.81,10.82,10.81,10.81,58400.0,7.6737,7.6808,7.6737,7.6737,58400.0
2012-06-01 13:25:00,10.81,10.82,10.81,10.81,192400.0,7.6737,7.6808,7.6737,7.6737,192400.0
2012-06-01 13:30:00,10.81,10.82,10.78,10.78,72000.0,7.6737,7.6808,7.6524,7.6524,72000.0
2012-06-01 13:35:00,10.79,10.79,10.78,10.78,82000.0,7.6595,7.6595,7.6524,7.6524,82000.0
2012-06-01 13:40:00,10.78,10.81,10.78,10.81,76400.0,7.6524,7.6737,7.6524,7.6737,76400.0
2012-06-01 13:45:00,10.81,10.81,10.8,10.8,24400.0,7.6737,7.6737,7.6666,7.6666,24400.0
2012-06-01 13:50:00,10.79,10.79,10.78,10.78,11600.0,7.6595,7.6595,7.6524,7.6524,11600.0
2012-06-01 13:55:00,10.78,10.79,10.77,10.79,51600.0,7.6524,7.6595,7.6453,7.6595,51600.0
2012-06-01 14:00:00,10.79,10.79,10.77,10.78,75600.0,7.6595,7.6595,7.6453,7.6524,75600.0
2012-06-01 14:05:00,10.78,10.79,10.77,10.78,50800.0,7.6524,7.6595,7.6453,7.6524,50800.0
2012-06-01 14:10:00,10.78,10.79,10.78,10.78,35200.0,7.6524,7.6595,7.6524,7.6524,35200.0
2012-06-01 14:15:00,10.78,10.79,10.78,10.78,46800.0,7.6524,7.6595,7.6524,7.6524,46800.0
2012-06-01 14:20:00,10.78,10.83,10.78,10.83,82400.0,7.6524,7.6879,7.6524,7.6879,82400.0
2012-06-01 14:25:00,10.83,10.83,10.82,10.83,63200.0,7.6879,7.6879,7.6808,7.6879,63200.0
2012-06-01 14:30:00,10.83,10.87,10.83,10.85,114800.0,7.6879,7.7163,7.6879,7.7021,114800.0
2012-06-01 14:35:00,10.85,10.87,10.84,10.87,40800.0,7.7021,7.7163,7.695,7.7163,40800.0
2012-06-01 14:40:00,10.86,10.87,10.83,10.85,74000.0,7.7092,7.7163,7.6879,7.7021,74000.0
2012-06-01 14:45:00,10.85,10.85,10.84,10.84,39600.0,7.7021,7.7021,7.695,7.695,39600.0
2012-06-01 14:50:00,10.84,10.85,10.83,10.83,75200.0,7.695,7.7021,7.6879,7.6879,75200.0
2012-06-01 14:55:00,10.83,10.83,10.81,10.81,104400.0,7.6879,7.6879,7.6737,7.6737,104400.0
2012-06-01 15:00:00,10.81,10.83,10.8,10.81,190000.0,7.6737,7.6879,7.6666,7.6737,190000.0
2012-06-01 15:05:00,10.81,10.82,10.8,10.82,98000.0,7.6737,7.6808,7.6666,7.6808,98000.0
2012-06-01 15:10:00,10.82,10.84,10.8,10.8,135200.0,7.6808,7.695,7.6666,7.6666,135200.0
2012-06-01 15:15:00,10.81,10.81,10.77,10.78,145200.0,7.6737,7.6737,7.6453,7.6524,145200.0
2012-06-01 15:20:00,10.78,10.79,10.78,10.78,84000.0,7.6524,7.6595,7.6524,7.6524,84000.0
2012-06-01 15:25:00,10.78,10.81,10.78,10.79,73600.0,7.6524,7.6737,7.6524,7.6595,73600.0
2012-06-01 15:30:00,10.79,10.81,10.77,10.79,148400.0,7.6595,7.6737,7.6453,7.6595,148400.0
2012-06-01 15:35:00,10.79,10.79,10.78,10.79,289200.0,7.6595,7.6595,7.6524,7.6595,289200.0
2012-06-01 15:40:00,10.79,10.81,10.79,10.81,426800.0,7.6595,7.6737,7.6595,7.6737,426800.0
2012-06-01 15:45:00,10.81,10.83,10.81,10.81,389200.0,7.6737,7.6879,7.6737,7.6737,389200.0
2012-06-01 15:50:00,10.81,10.82,10.81,10.81,340000.0,7.6737,7.6808,7.6737,7.6737,340000.0
2012-06-01 15:55:00,10.81,10.82,10.8,10.8,447200.0,7.6737,7.6808,7.6666,7.6666,447200.0
2012-06-04 09:30:00,10.81,10.9,10.81,10.88,126400.0,7.6737,7.7376,7.6737,7.7234,126400.0
2012-06-04 09:35:00,10.88,10.92,10.88,10.91,115200.0,7.7234,7.7518,7.7234,7.7447,115200.0
2012-06-04 09:40:00,10.91,10.91,10.86,10.86,60000.0,7.7447,7.7447,7.7092,7.7092,60000.0
2012-06-04 09:45:00,10.87,10.87,10.81,10.82,116800.0,7.7163,7.7163,7.6737,7.6808,116800.0
2012-06-04 09:50:00,10.82,10.82,10.8,10.8,38800.0,7.6808,7.6808,7.6666,7.6666,38800.0
2012-06-04 09:55:00,10.8,10.8,10.76,10.78,158000.0,7.6666,7.6666,7.6382,7.6524,158000.0
2012-06-04 10:00:00,10.78,10.78,10.75,10.75,174800.0,7.6524,7.6524,7.6311,7.6311,174800.0
2012-06-04 10:05:00,10.75,10.75,10.72,10.74,115600.0,7.6311,7.6311,7.6098,7.624,115600.0
2012-06-04 10:10:00,10.74,10.79,10.74,10.79,112000.0,7.624,7.6595,7.624,7.6595,112000.0
2012-06-04 10:15:00,10.8,10.85,10.79,10.85,139200.0,7.6666,7.7021,7.6595,7.7021,139200.0
2012-06-04 10:20:00,10.84,10.86,10.82,10.82,140800.0,7.695,7.7092,7.6808,7.6808,140800.0
2012-06-04 10:25:00,10.82,10.83,10.8,10.81,71200.0,7.6808,7.6879,7.6666,7.6737,71200.0
2012-06-04 10:30:00,10.81,10.82,10.78,10.79,61200.0,7.6737,7.6808,7.6524,7.6595,61200.0
2012-06-04 10:35:00,10.79,10.81,10.78,10.79,61200.0,7.6595,7.6737,7.6524,7.6595,61200.0
2012-06-04 10:40:00,10.79,10.82,10.79,10.8,39200.0,7.6595,7.6808,7.6595,7.6666,39200.0
2012-06-04 10:45:00,10.79,10.8,10.78,10.79,50800.0,7.6595,7.6666,7.6524,7.6595,50800.0
2012-06-04 10:50:00,10.79,10.82,10.79,10.81,52800.0,7.6595,7.6808,7.6595,7.6737,52800.0
2012-06-04 10:55:00,10.81,10.84,10.8,10.8,67200.0,7.6737,7.695,7.6666,7.6666,67200.0
2012-06-04 11:00:00,10.8,10.81,10.79,10.79,44800.0,7.6666,7.6737,7.6595,7.6595,44800.0
2012-06-04 11:05:00,10.79,10.79,10.76,10.76,76800.0,7.6595,7.6595,7.6382,7.6382,76800.0
2012-06-04 11:10:00,10.77,10.78,10.76,10.76,59200.0,7.6453,7.6524,7.6382,7.6382,59200.0
2012-06-04 11:15:00,10.77,10.77,10.74,10.74,82400.0,7.6453,7.6453,7.624,7.624,82400.0
2012-06-04 11:20:00,10.74,10.76,10.73,10.76,39200.0,7.624,7.6382,7.6169,7.6382,39200.0
2012-06-04 11:25:00,10.76,10.76,10.74,10.75,74400.0,7.6382,7.6382,7.624,7.6311,74400.0
2012-06-04 11:30:00,10.75,10.76,10.75,10.76,31200.0,7.6311,7.6382,7.6311,7.6382,31200.0
2012-06-04 11:35:00,10.76,10.76,10.75,10.76,66400.0,7.6382,7.6382,7.6311,7.6382,66400.0
2012-06-04 11:40:00,10.76,10.76,10.74,10.75,86000.0,7.6382,7.6382,7.624,7.6311,86000.0
2012-06-04 11:45:00,10.75,10.75,10.74,10.74,80400.0,7.6311,7.6311,7.624,7.624,80400.0
2012-06-04 11:50:00,10.74,10.74,10.73,10.73,45600.0,7.624,7.624,7.6169,7.6169,45600.0
2012-06-04 11:55:00,10.74,10.75,10.74,10.74,40400.0,7.624,7.6311,7.624,7.624,40400.0
2012-06-04 12:00:00,10.73,10.76,10.73,10.74,52000.0,7.6169,7.6382,7.6169,7.624,52000.0
2012-06-04 12:05:00,10.74,10.75,10.74,10.74,63200.0,7.624,7.6311,7.624,7.624,63200.0
2012-06-04 12:10:00,10.74,10.75,10.72,10.72,75600.0,7.624,7.6311,7.6098,7.6098,75600.0
2012-06-04 12:15:00,10.73,10.73,10.7,10.72,92400.0,7.6169,7.6169,7.5956,7.6098,92400.0
2012-06-04 12:20:00,10.72,10.72,10.71,10.71,33600.0,7.6098,7.6098,7.6027,7.6027,33600.0
2012-06-04 12:25:00,10.71,10.72,10.69,10.69,54000.0,7.6027,7.6098,7.5885,7.5885,54000.0
2012-06-04 12:30:00,10.7,10.7,10.68,10.7,69600.0,7.5956,7.5956,7.5814,7.5956,69600.0
2012-06-04 12:35:00,10.7,10.72,10.69,10.72,108400.0,7.5956,7.6098,7.5885,7.6098,108400.0
2012-06-04 12:40:00,10.72,10.74,10.72,10.73,112000.0,7.6098,7.624,7.6098,7.6169,112000.0
2012-06-04 12:45:00,10.73,10.74,10.71,10.71,93200.0,7.6169,7.624,7.6027,7.6027,93200.0
2012-06-04 12:50:00,10.71,10.72,10.71,10.72,127200.0,7.6027,7.6098,7.6027,7.6098,127200.0
2012-06-04 12:55:00,10.72,10.74,10.72,10.73,55600.0,7.6098,7.624,7.6098,7.6169,55600.0
2012-06-04 13:00:00,10.73,10.75,10.73,10.75,76800.0,7.6169,7.6311,7.6169,7.6311,76800.0
2012-06-04 13:05:00,10.75,10.75,10.72,10.74,63200.0,7.6311,7.6311,7.6098,7.624,63200.0
2012-06-04 13:10:00,10.74,10.74,10.72,10.74,53200.0,7.624,7.624,7.6098,7.624,53200.0
2012-06-04 13:15:00,10.74,10.75,10.72,10.72,109600.0,7.624,7.6311,7.6098,7.6098,109600.0
2012-06-04 13:20:00,10.73,10.73,10.72,10.72,50800.0,7.6169,7.6169,7.6098,7.6098,50800.0
2012-06-04 13:25:00,10.71,10.73,10.71,10.73,50000.0,7.6027,7.6169,7.6027,7.6169,50000.0
2012-06-04 13:30:00,10.73,10.74,10.72,10.74,41600.0,7.6169,7.624,7.6098,7.624,41600.0
2012-06-04 13:35:00,10.74,10.77,10.74,10.77,88000.0,7.624,7.6453,7.624,7.6453,88000.0
2012-06-04 13:40:00,10.77,10.77,10.76,10.76,40800.0,7.6453,7.6453,7.6382,7.6382,40800.0
2012-06-04 13:45:00,10.76,10.76,10.74,10.75,101200.0,7.6382,7.6382,7.624,7.6311,101200.0
2012-06-04 13:50:00,10.75,10.76,10.73,10.74,60800.0,7.6311,7.6382,7.6169,7.624,60800.0
2012-06-04 13:55:00,10.74,10.74,10.73,10.74,82400.0,7.624,7.624,7.6169,7.624,82400.0
2012-06-04 14:00:00,10.74,10.76,10.73,10.76,78400.0,7.624,7.6382,7.6169,7.6382,78400.0
2012-06-04 14:05:00,10.76,10.76,10.74,10.75,65200.0,7.6382,7.6382,7.624,7.6311,65200.0
2012-06-04 14:10:00,10.75,10.76,10.74,10.74,79200.0,7.6311,7.6382,7.624,7.624,79200.0
2012-06-04 14:15:00,10.74,10.78,10.74,10.78,95200.0,7.624,7.6524,7.624,7.6524,95200.0
2012-06-04 14:20:00,10.78,10.79,10.77,10.78,40000.0,7.6524,7.6595,7.6453,7.6524,40000.0
2012-06-04 14:25:00,10.78,10.81,10.78,10.81,112400.0,7.6524,7.6737,7.6524,7.6737,112400.0
2012-06-04 14:30:00,10.8,10.85,10.8,10.85,193200.0,7.6666,7.7021,7.6666,7.7021,193200.0
2012-06-04 14:35:00,10.85,10.88,10.85,10.86,174800.0,7.7021,7.7234,7.7021,7.7092,174800.0
2012-06-04 14:40:00,10.86,10.86,10.85,10.86,66400.0,7.7092,7.7092,7.7021,7.7092,66400.0
2012-06-04 14:45:00,10.86,10.86,10.83,10.84,59600.0,7.7092,7.7092,7.6879,7.695,59600.0
2012-06-04 14:50:00,10.83,10.83,10.82,10.83,68400.0,7.6879,7.6879,7.6808,7.6879,68400.0
2012-06-04 14:55:00,10.83,10.83,10.81,10.81,91200.0,7.6879,7.6879,7.6737,7.6737,91200.0
2012-06-04 15:00:00,10.8,10.82,10.8,10.82,113200.0,7.6666,7.6808,7.6666,7.6808,113200.0
2012-06-04 15:05:00,10.82,10.83,10.81,10.81,67200.0,7.6808,7.6879,7.6737,7.6737,67200.0
2012-06-04 15:10:00,10.81,10.81,10.79,10.79,70800.0,7.6737,7.6737,7.6595,7.6595,70800.0
2012-06-04 15:15:00,10.79,10.8,10.78,10.8,114000.0,7.6595,7.6666,7.6524,7.6666,114000.0
2012-06-04 15:20:00,10.8,10.8,10.79,10.79,135600.0,7.6666,7.6666,7.6595,7.6595,135600.0
2012-06-04 15:25:00,10.79,10.83,10.78,10.81,162800.0,7.6595,7.6879,7.6524,7.6737,162800.0
2012-06-04 15:30:00,10.81,10.81,10.79,10.8,507600.0,7.6737,7.6737,7.6595,7.6666,507600.0
2012-06-04 15:35:00,10.79,10.81,10.79,10.81,168800.0,7.6595,7.6737,7.6595,7.6737,168800.0
2012-06-04 15:40:00,10.81,10.84,10.8,10.83,273200.0,7.6737,7.695,7.6666,7.6879,273200.0
2012-06-04 15:45:00,10.83,10.85,10.83,10.84,117200.0,7.6879,7.7021,7.6879,7.695,117200.0
2012-06-04 15:50:00,10.84,10.85,10.84,10.84,624000.0,7.695,7.7021,7.695,7.695,624000.0
2012-06-04 15:55:00,10.84,10.85,10.83,10.84,522400.0,7.695,7.7021,7.6879,7.695,522400.0
2012-06-05 09:30:00,10.49,10.49,10.14,10.22,1998000.0,7.4466,7.4466,7.1981,7.2549,1998000.0
2012-06-05 09:35:00,10.22,10.32,10.19,10.25,769600.0,7.2549,7.3259,7.2336,7.2762,769600.0
2012-06-05 09:40:00,10.25,10.28,10.14,10.21,1261600.0,7.2762,7.2975,7.1981,7.2478,1261600.0
2012-06-05 09:45:00,10.21,10.25,10.2,10.2,680800.0,7.2478,7.2762,7.2407,7.2407,680800.0
2012-06-05 09:50:00,10.2,10.23,10.12,10.18,1098000.0,7.2407,7.262,7.1839,7.2265,1098000.0
2012-06-05 09:55:00,10.18,10.25,10.08,10.12,821200.0,7.2265,7.2762,7.1555,7.1839,821200.0
2012-06-05 10:00:00,10.12,10.2,10.1,10.18,663200.0,7.1839,7.2407,7.1697,7.2265,663200.0
2012-06-05 10:05:00,10.18,10.22,10.15,10.16,803600.0,7.2265,7.2549,7.2052,7.2123,803600.0
2012-06-05 10:10:00,10.16,10.19,10.14,10.15,367200.0,7.2123,7.2336,7.1981,7.2052,367200.0
2012-06-05 10:15:00,10.15,10.17,10.06,10.06,683200.0,7.2052,7.2194,7.1413,7.1413,683200.0
2012-06-05 10:20:00,10.06,10.12,10.06,10.1,414400.0,7.1413,7.1839,7.1413,7.1697,414400.0
2012-06-05 10:25:00,10.1,10.1,10.07,10.08,312000.0,7.1697,7.1697,7.1484,7.1555,312000.0
2012-06-05 10:30:00,10.08,10.1,10.07,10.09,432800.0,7.1555,7.1697,7.1484,7.1626,432800.0
2012-06-05 10:35:00,10.1,10.1,10.03,10.06,579200.0,7.1697,7.1697,7.12,7.1413,579200.0
2012-06-05 10:40:00,10.05,10.05,10.0,10.03,592000.0,7.1342,7.1342,7.0987,7.12,592000.0
2012-06-05 10:45:00,10.04,10.06,9.96,9.97,578000.0,7.1271,7.1413,7.0703,7.0774,578000.0
2012-06-05 10:50:00,9.97,9.97,9.88,9.89,1047600.0,7.0774,7.0774,7.0135,7.0206,1047600.0
2012-06-05 10:55:00,9.89,9.93,9.88,9.9,396800.0,7.0206,7.049,7.0135,7.0277,396800.0
2012-06-05 11:00:00,9.9,9.9,9.86,9.86,566800.0,7.0277,7.0277,6.9993,6.9993,566800.0
2012-06-05 11:05:00,9.86,9.91,9.86,9.9,663200.0,6.9993,7.0348,6.9993,7.0277,663200.0
2012-06-05 11:10:00,9.9,9.97,9.9,9.97,601200.0,7.0277,7.0774,7.0277,7.0774,601200.0
2012-06-05 11:15:00,9.97,10.0,9.94,9.99,327200.0,7.0774,7.0987,7.0561,7.0916,327200.0
2012-06-05 11:20:00,9.99,10.0,9.97,9.99,435200.0,7.0916,7.0987,7.0774,7.0916,435200.0
2012-06-05 11:25:00,9.99,10.04,9.99,10.02,326800.0,7.0916,7.1271,7.0916,7.1129,326800.0
2012-06-05 11:30:00,10.02,10.05,10.0,10.03,348400.0,7.1129,7.1342,7.0987,7.12,348400.0
2012-06-05 11:35:00,10.03,10.04,9.98,10.0,513200.0,7.12,7.1271,7.0845,7.0987,513200.0
2012-06-05 11:40:00,10.0,10.01,9.98,9.99,364400.0,7.0987,7.1058,7.0845,7.0916,364400.0
2012-06-05 11:45:00,9.99,10.03,9.99,10.02,267200.0,7.0916,7.12,7.0916,7.1129,267200.0
2012-06-05 11:50:00,10.02,10.04,10.01,10.02,159200.0,7.1129,7.1271,7.1058,7.1129,159200.0
2012-06-05 11:55:00,10.02,10.02,9.96,10.0,314400.0,7.1129,7.1129,7.0703,7.0987,314400.0
2012-06-05 12:00:00,10.0,10.01,9.99,9.99,257600.0,7.0987,7.1058,7.0916,7.0916,257600.0
2012-06-05 12:05:00,9.99,9.99,9.95,9.96,410400.0,7.0916,7.0916,7.0632,7.0703,410400.0
2012-06-05 12:10:00,9.96,9.97,9.91,9.91,405200.0,7.0703,7.0774,7.0348,7.0348,405200.0
2012-06-05 12:15:00,9.91,9.92,9.86,9.86,476800.0,7.0348,7.0419,6.9993,6.9993,476800.0
2012-06-05 12:20:00,9.86,9.88,9.81,9.83,696400.0,6.9993,7.0135,6.9639,6.978,696400.0
2012-06-05 12:25:00,9.83,9.85,9.81,9.82,294400.0,6.978,6.9922,6.9639,6.9709,294400.0
2012-06-05 12:30:00,9.83,9.89,9.83,9.87,509600.0,6.978,7.0206,6.978,7.0064,509600.0
2012-06-05 12:35:00,9.87,9.87,9.83,9.84,168800.0,7.0064,7.0064,6.978,6.9851,168800.0
2012-06-05 12:40:00,9.84,9.84,9.78,9.78,378000.0,6.9851,6.9851,6.9426,6.9426,378000.0
2012-06-05 12:45:00,9.78,9.79,9.74,9.77,616400.0,6.9426,6.9497,6.9142,6.9355,616400.0
2012-06-05 12:50:00,9.77,9.83,9.74,9.82,506800.0,6.9355,6.978,6.9142,6.9709,506800.0
2012-06-05 12:55:00,9.83,9.84,9.8,9.83,546000.0,6.978,6.9851,6.9568,6.978,546000.0
2012-06-05 13:00:00,9.82,9.84,9.8,9.81,337600.0,6.9709,6.9851,6.9568,6.9639,337600.0
2012-06-05 13:05:00,9.81,9.81,9.79,9.8,248000.0,6.9639,6.9639,6.9497,6.9568,248000.0
2012-06-05 13:10:00,9.8,9.87,9.8,9.87,640800.0,6.9568,7.0064,6.9568,7.0064,640800.0
2012-06-05 13:15:00,9.87,9.87,9.83,9.86,128000.0,7.0064,7.0064,6.978,6.9993,128000.0
2012-06-05 13:20:00,9.86,9.88,9.85,9.87,233600.0,6.9993,7.0135,6.9922,7.0064,233600.0
2012-06-05 13:25:00,9.87,9.87,9.85,9.86,215200.0,7.0064,7.0064,6.9922,6.9993,215200.0
2012-06-05 13:30:00,9.87,9.87,9.83,9.84,223200.0,7.0064,7.0064,6.978,6.9851,223200.0
2012-06-05 13:35:00,9.85,9.86,9.84,9.85,194000.0,6.9922,6.9993,6.9851,6.9922,194000.0
2012-06-05 13:40:00,9.86,9.91,9.85,9.9,584000.0,6.9993,7.0348,6.9922,7.0277,584000.0
2012-06-05 13:45:00,9.91,9.94,9.91,9.91,379200.0,7.0348,7.0561,7.0348,7.0348,379200.0
2012-06-05 13:50:00,9.91,9.92,9.87,9.88,501200.0,7.0348,7.0419,7.0064,7.0135,501200.0
2012-06-05 13:55:00,9.88,9.92,9.88,9.91,227600.0,7.0135,7.0419,7.0135,7.0348,227600.0
2012-06-05 14:00:00,9.91,9.91,9.89,9.9,249200.0,7.0348,7.0348,7.0206,7.0277,249200.0
2012-06-05 14:05:00,9.9,9.93,9.9,9.92,400800.0,7.0277,7.049,7.0277,7.0419,400800.0
2012-06-05 14:10:00,9.92,9.93,9.9,9.91,165600.0,7.0419,7.049,7.0277,7.0348,165600.0
2012-06-05 14:15:00,9.92,9.93,9.9,9.9,702000.0,7.0419,7.049,7.0277,7.0277,702000.0
2012-06-05 14:20:00,9.9,9.92,9.9,9.9,426400.0,7.0277,7.0419,7.0277,7.0277,426400.0
2012-06-05 14:25:00,9.9,9.92,9.9,9.91,224400.0,7.0277,7.0419,7.0277,7.0348,224400.0
2012-06-05 14:30:00,9.9,9.91,9.9,9.9,390800.0,7.0277,7.0348,7.0277,7.0277,390800.0
2012-06-05 14:35:00,9.9,9.9,9.85,9.85,268400.0,7.0277,7.0277,6.9922,6.9922,268400.0
2012-06-05 14:40:00,9.86,9.89,9.85,9.87,244800.0,6.9993,7.0206,6.9922,7.0064,244800.0
2012-06-05 14:45:00,9.87,9.9,9.87,9.9,246400.0,7.0064,7.0277,7.0064,7.0277,246400.0
2012-06-05 14:50:00,9.9,9.91,9.9,9.9,237200.0,7.0277,7.0348,7.0277,7.0277,237200.0
2012-06-05 14:55:00,9.9,9.9,9.87,9.87,335600.0,7.0277,7.0277,7.0064,7.0064,335600.0
2012-06-05 15:00:00,9.87,9.89,9.87,9.87,347200.0,7.0064,7.0206,7.0064,7.0064,347200.0
2012-06-05 15:05:00,9.87,9.87,9.81,9.81,427200.0,7.0064,7.0064,6.9639,6.9639,427200.0
2012-06-05 15:10:00,9.81,9.82,9.79,9.79,422400.0,6.9639,6.9709,6.9497,6.9497,422400.0
2012-06-05 15:15:00,9.79,9.8,9.77,9.77,576400.0,6.9497,6.9568,6.9355,6.9355,576400.0
2012-06-05 15:20:00,9.77,9.77,9.75,9.76,560800.0,6.9355,6.9355,6.9213,6.9284,560800.0
2012-06-05 15:25:00,9.76,9.77,9.72,9.73,672000.0,6.9284,6.9355,6.9,6.9071,672000.0
2012-06-05 15:30:00,9.73,9.77,9.72,9.74,972000.0,6.9071,6.9355,6.9,6.9142,972000.0
2012-06-05 15:35:00,9.74,9.74,9.7,9.72,812400.0,6.9142,6.9142,6.8858,6.9,812400.0
2012-06-05 15:40:00,9.72,9.75,9.71,9.72,697600.0,6.9,6.9213,6.8929,6.9,697600.0
2012-06-05 15:45:00,9.72,9.75,9.7,9.74,914000.0,6.9,6.9213,6.8858,6.9142,914000.0
2012-06-05 15:50:00,9.74,9.83,9.74,9.8,1364000.0,6.9142,6.978,6.9142,6.9568,1364000.0
2012-06-05 15:55:00,9.8,9.81,9.78,9.79,1248800.0,6.9568,6.9639,6.9426,6.9497,1248800.0
2012-06-06 09:30:00,9.81,9.81,9.72,9.73,762000.0,6.9639,6.9639,6.9,6.9071,762000.0
2012-06-06 09:35:00,9.73,9.78,9.7,9.72,582800.0,6.9071,6.9426,6.8858,6.9,582800.0
2012-06-06 09:40:00,9.72,9.72,9.65,9.65,923200.0,6.9,6.9,6.8503,6.8503,923200.0
2012-06-06 09:45:00,9.65,9.74,9.64,9.72,702800.0,6.8503,6.9142,6.8432,6.9,702800.0
2012-06-06 09:50:00,9.72,9.75,9.68,9.75,483600.0,6.9,6.9213,6.8716,6.9213,483600.0
2012-06-06 09:55:00,9.74,9.81,9.74,9.75,503600.0,6.9142,6.9639,6.9142,6.9213,503600.0
2012-06-06 10:00:00,9.75,9.83,9.75,9.81,603600.0,6.9213,6.978,6.9213,6.9639,603600.0
2012-06-06 10:05:00,9.82,9.85,9.81,9.83,312000.0,6.9709,6.9922,6.9639,6.978,312000.0
2012-06-06 10:10:00,9.83,9.84,9.79,9.8,663200.0,6.978,6.9851,6.9497,6.9568,663200.0
2012-06-06 10:15:00,9.81,9.82,9.8,9.81,196400.0,6.9639,6.9709,6.9568,6.9639,196400.0
2012-06-06 10:20:00,9.81,9.81,9.78,9.78,204800.0,6.9639,6.9639,6.9426,6.9426,204800.0
2012-06-06 10:25:00,9.78,9.78,9.75,9.76,242400.0,6.9426,6.9426,6.9213,6.9284,242400.0
2012-06-06 10:30:00,9.76,9.76,9.74,9.75,310000.0,6.9284,6.9284,6.9142,6.9213,310000.0
2012-06-06 10:35:00,9.75,9.75,9.74,9.75,310800.0,6.9213,6.9213,6.9142,6.9213,310800.0
2012-06-06 10:40:00,9.75,9.77,9.74,9.77,239200.0,6.9213,6.9355,6.9142,6.9355,239200.0
2012-06-06 10:45:00,9.77,9.78,9.76,9.77,154000.0,6.9355,6.9426,6.9284,6.9355,154000.0
2012-06-06 10:50:00,9.77,9.8,9.77,9.8,106000.0,6.9355,6.9568,6.9355,6.9568,106000.0
2012-06-06 10:55:00,9.79,9.82,9.79,9.81,88400.0,6.9497,6.9709,6.9497,6.9639,88400.0
2012-06-06 11:00:00,9.81,9.83,9.81,9.81,128000.0,6.9639,6.978,6.9639,6.9639,128000.0
2012-06-06 11:05:00,9.81,9.81,9.8,9.81,126000.0,6.9639,6.9639,6.9568,6.9639,126000.0
2012-06-06 11:10:00,9.81,9.82,9.79,9.8,218800.0,6.9639,6.9709,6.9497,6.9568,218800.0
2012-06-06 11:15:00,9.8,9.81,9.8,9.81,44000.0,6.9568,6.9639,6.9568,6.9639,44000.0
2012-06-06 11:20:00,9.81,9.81,9.81,9.81,124000.0,6.9639,6.9639,6.9639,6.9639,124000.0
2012-06-06 11:25:00,9.81,9.81,9.8,9.8,138800.0,6.9639,6.9639,6.9568,6.9568,138800.0
2012-06-06 11:30:00,9.8,9.8,9.79,9.79,96800.0,6.9568,6.9568,6.9497,6.9497,96800.0
2012-06-06 11:35:00,9.79,9.81,9.79,9.81,113600.0,6.9497,6.9639,6.9497,6.9639,113600.0
2012-06-06 11:40:00,9.81,9.81,9.81,9.81,185200.0,6.9639,6.9639,6.9639,6.9639,185200.0
2012-06-06 11:45:00,9.81,9.82,9.81,9.82,275200.0,6.9639,6.9709,6.9639,6.9709,275200.0
2012-06-06 11:50:00,9.82,9.83,9.82,9.83,72800.0,6.9709,6.978,6.9709,6.978,72800.0
2012-06-06 11:55:00,9.83,9.84,9.82,9.84,151200.0,6.978,6.9851,6.9709,6.9851,151200.0
2012-06-06 12:00:00,9.84,9.85,9.84,9.84,262400.0,6.9851,6.9922,6.9851,6.9851,262400.0
2012-06-06 12:05:00,9.84,9.84,9.84,9.84,148800.0,6.9851,6.9851,6.9851,6.9851,148800.0
2012-06-06 12:10:00,9.84,9.85,9.84,9.85,109600.0,6.9851,6.9922,6.9851,6.9922,109600.0
2012-06-06 12:15:00,9.85,9.85,9.84,9.84,95600.0,6.9922,6.9922,6.9851,6.9851,95600.0
2012-06-06 12:20:00,9.84,9.84,9.84,9.84,142400.0,6.9851,6.9851,6.9851,6.9851,142400.0
2012-06-06 12:25:00,9.84,9.84,9.83,9.84,104000.0,6.9851,6.9851,6.978,6.9851,104000.0
2012-06-06 12:30:00,9.84,9.84,9.84,9.84,43200.0,6.9851,6.9851,6.9851,6.9851,43200.0
2012-06-06 12:35:00,9.84,9.84,9.84,9.84,74400.0,6.9851,6.9851,6.9851,6.9851,74400.0
2012-06-06 12:40:00,9.84,9.84,9.84,9.84,174800.0,6.9851,6.9851,6.9851,6.9851,174800.0
2012-06-06 12:45:00,9.85,9.85,9.84,9.84,74800.0,6.9922,6.9922,6.9851,6.9851,74800.0
2012-06-06 12:50:00,9.84,9.84,9.84,9.84,31600.0,6.9851,6.9851,6.9851,6.9851,31600.0
2012-06-06 12:55:00,9.84,9.84,9.83,9.83,188000.0,6.9851,6.9851,6.978,6.978,188000.0
2012-06-06 13:00:00,9.83,9.84,9.82,9.83,218400.0,6.978,6.9851,6.9709,6.978,218400.0
2012-06-06 13:05:00,9.83,9.85,9.83,9.85,114400.0,6.978,6.9922,6.978,6.9922,114400.0
2012-06-06 13:10:00,9.85,9.85,9.85,9.85,67200.0,6.9922,6.9922,6.9922,6.9922,67200.0
2012-06-06 13:15:00,9.85,9.86,9.85,9.85,128000.0,6.9922,6.9993,6.9922,6.9922,128000.0
2012-06-06 13:20:00,9.86,9.86,9.85,9.85,124400.0,6.9993,6.9993,6.9922,6.9922,124400.0
2012-06-06 13:25:00,9.85,9.87,9.85,9.87,150800.0,6.9922,7.0064,6.9922,7.0064,150800.0
2012-06-06 13:30:00,9.87,9.87,9.85,9.86,118000.0,7.0064,7.0064,6.9922,6.9993,118000.0
2012-06-06 13:35:00,9.85,9.86,9.85,9.85,178400.0,6.9922,6.9993,6.9922,6.9922,178400.0
2012-06-06 13:40:00,9.85,9.85,9.84,9.84,50800.0,6.9922,6.9922,6.9851,6.9851,50800.0
2012-06-06 13:45:00,9.84,9.84,9.83,9.84,173600.0,6.9851,6.9851,6.978,6.9851,173600.0
2012-06-06 13:50:00,9.84,9.84,9.83,9.84,125200.0,6.9851,6.9851,6.978,6.9851,125200.0
2012-06-06 13:55:00,9.84,9.84,9.83,9.84,70800.0,6.9851,6.9851,6.978,6.9851,70800.0
2012-06-06 14:00:00,9.84,9.84,9.82,9.83,243600.0,6.9851,6.9851,6.9709,6.978,243600.0
2012-06-06 14:05:00,9.82,9.83,9.82,9.82,102000.0,6.9709,6.978,6.9709,6.9709,102000.0
2012-06-06 14:10:00,9.82,9.82,9.81,9.81,148800.0,6.9709,6.9709,6.9639,6.9639,148800.0
2012-06-06 14:15:00,9.81,9.82,9.81,9.82,138800.0,6.9639,6.9709,6.9639,6.9709,138800.0
2012-06-06 14:20:00,9.82,9.82,9.81,9.81,100400.0,6.9709,6.9709,6.9639,6.9639,100400.0
2012-06-06 14:25:00,9.81,9.84,9.81,9.84,82000.0,6.9639,6.9851,6.9639,6.9851,82000.0
2012-06-06 14:30:00,9.84,9.85,9.83,9.84,156800.0,6.9851,6.9922,6.978,6.9851,156800.0
2012-06-06 14:35:00,9.84,9.85,9.84,9.84,98800.0,6.9851,6.9922,6.9851,6.9851,98800.0
2012-06-06 14:40:00,9.84,9.85,9.84,9.85,58400.0,6.9851,6.9922,6.9851,6.9922,58400.0
2012-06-06 14:45:00,9.84,9.85,9.84,9.84,24400.0,6.9851,6.9922,6.9851,6.9851,24400.0
2012-06-06 14:50:00,9.84,9.85,9.84,9.84,96800.0,6.9851,6.9922,6.9851,6.9851,96800.0
2012-06-06 14:55:00,9.84,9.85,9.84,9.84,152800.0,6.9851,6.9922,6.9851,6.9851,152800.0
2012-06-06 15:00:00,9.85,9.85,9.84,9.85,93200.0,6.9922,6.9922,6.9851,6.9922,93200.0
2012-06-06 15:05:00,9.84,9.85,9.84,9.84,78000.0,6.9851,6.9922,6.9851,6.9851,78000.0
2012-06-06 15:10:00,9.84,9.85,9.84,9.84,129200.0,6.9851,6.9922,6.9851,6.9851,129200.0
2012-06-06 15:15:00,9.84,9.84,9.82,9.82,174400.0,6.9851,6.9851,6.9709,6.9709,174400.0
2012-06-06 15:20:00,9.82,9.82,9.82,9.82,254000.0,6.9709,6.9709,6.9709,6.9709,254000.0
2012-06-06 15:25:00,9.82,9.82,9.81,9.81,151200.0,6.9709,6.9709,6.9639,6.9639,151200.0
2012-06-06 15:30:00,9.81,9.81,9.8,9.81,386000.0,6.9639,6.9639,6.9568,6.9639,386000.0
2012-06-06 15:35:00,9.81,9.82,9.81,9.81,275600.0,6.9639,6.9709,6.9639,6.9639,275600.0
2012-06-06 15:40:00,9.81,9.83,9.81,9.83,256400.0,6.9639,6.978,6.9639,6.978,256400.0
2012-06-06 15:45:00,9.83,9.86,9.83,9.85,412400.0,6.978,6.9993,6.978,6.9922,412400.0
2012-06-06 15:50:00,9.85,9.88,9.85,9.88,1015600.0,6.9922,7.0135,6.9922,7.0135,1015600.0
2012-06-06 15:55:00,9.88,9.88,9.87,9.88,920400.0,7.0135,7.0135,7.0064,7.0135,920400.0
2012-06-07 09:30:00,9.98,10.01,9.96,9.97,244400.0,7.0845,7.1058,7.0703,7.0774,244400.0
2012-06-07 09:35:00,9.98,10.01,9.97,9.99,470000.0,7.0845,7.1058,7.0774,7.0916,470000.0
2012-06-07 09:40:00,9.99,9.99,9.95,9.96,136800.0,7.0916,7.0916,7.0632,7.0703,136800.0
2012-06-07 09:45:00,9.96,9.99,9.94,9.99,232800.0,7.0703,7.0916,7.0561,7.0916,232800.0
2012-06-07 09:50:00,9.99,10.01,9.98,10.0,143600.0,7.0916,7.1058,7.0845,7.0987,143600.0
2012-06-07 09:55:00,10.0,10.02,9.98,9.98,173600.0,7.0987,7.1129,7.0845,7.0845,173600.0
2012-06-07 10:00:00,9.98,9.99,9.91,9.91,392400.0,7.0845,7.0916,7.0348,7.0348,392400.0
2012-06-07 10:05:00,9.91,9.94,9.91,9.93,190400.0,7.0348,7.0561,7.0348,7.049,190400.0
2012-06-07 10:10:00,9.93,9.93,9.88,9.89,283200.0,7.049,7.049,7.0135,7.0206,283200.0
2012-06-07 10:15:00,9.89,9.9,9.86,9.86,139200.0,7.0206,7.0277,6.9993,6.9993,139200.0
2012-06-07 10:20:00,9.86,9.91,9.86,9.91,158000.0,6.9993,7.0348,6.9993,7.0348,158000.0
2012-06-07 10:25:00,9.91,9.95,9.91,9.94,92400.0,7.0348,7.0632,7.0348,7.0561,92400.0
2012-06-07 10:30:00,9.94,9.95,9.91,9.91,96400.0,7.0561,7.0632,7.0348,7.0348,96400.0
2012-06-07 10:35:00,9.91,9.91,9.88,9.88,100400.0,7.0348,7.0348,7.0135,7.0135,100400.0
2012-06-07 10:40:00,9.88,9.9,9.87,9.88,101600.0,7.0135,7.0277,7.0064,7.0135,101600.0
2012-06-07 10:45:00,9.88,9.88,9.85,9.85,168000.0,7.0135,7.0135,6.9922,6.9922,168000.0
2012-06-07 10:50:00,9.85,9.85,9.85,9.85,99200.0,6.9922,6.9922,6.9922,6.9922,99200.0
2012-06-07 10:55:00,9.85,9.88,9.84,9.88,152000.0,6.9922,7.0135,6.9851,7.0135,152000.0
2012-06-07 11:00:00,9.88,9.89,9.86,9.88,151200.0,7.0135,7.0206,6.9993,7.0135,151200.0
2012-06-07 11:05:00,9.88,9.89,9.86,9.87,95200.0,7.0135,7.0206,6.9993,7.0064,95200.0
2012-06-07 11:10:00,9.87,9.88,9.86,9.86,70000.0,7.0064,7.0135,6.9993,6.9993,70000.0
2012-06-07 11:15:00,9.86,9.87,9.85,9.86,66800.0,6.9993,7.0064,6.9922,6.9993,66800.0
2012-06-07 11:20:00,9.86,9.89,9.86,9.88,78800.0,6.9993,7.0206,6.9993,7.0135,78800.0
2012-06-07 11:25:00,9.88,9.89,9.87,9.88,45200.0,7.0135,7.0206,7.0064,7.0135,45200.0
2012-06-07 11:30:00,9.88,9.89,9.87,9.88,54400.0,7.0135,7.0206,7.0064,7.0135,54400.0
2012-06-07 11:35:00,9.88,9.91,9.88,9.91,48000.0,7.0135,7.0348,7.0135,7.0348,48000.0
2012-06-07 11:40:00,9.91,9.92,9.91,9.92,56800.0,7.0348,7.0419,7.0348,7.0419,56800.0
2012-06-07 11:45:00,9.92,9.93,9.92,9.93,68000.0,7.0419,7.049,7.0419,7.049,68000.0
2012-06-07 11:50:00,9.93,9.95,9.93,9.93,92800.0,7.049,7.0632,7.049,7.049,92800.0
2012-06-07 11:55:00,9.93,9.93,9.9,9.9,50400.0,7.049,7.049,7.0277,7.0277,50400.0
2012-06-07 12:00:00,9.9,9.9,9.89,9.89,62400.0,7.0277,7.0277,7.0206,7.0206,62400.0
2012-06-07 12:05:00,9.89,9.9,9.88,9.89,76400.0,7.0206,7.0277,7.0135,7.0206,76400.0
2012-06-07 12:10:00,9.89,9.92,9.88,9.92,73200.0,7.0206,7.0419,7.0135,7.0419,73200.0
2012-06-07 12:15:00,9.92,9.94,9.92,9.93,109600.0,7.0419,7.0561,7.0419,7.049,109600.0
2012-06-07 12:20:00,9.92,9.94,9.92,9.94,190800.0,7.0419,7.0561,7.0419,7.0561,190800.0
2012-06-07 12:25:00,9.94,9.96,9.94,9.95,165200.0,7.0561,7.0703,7.0561,7.0632,165200.0
2012-06-07 12:30:00,9.95,9.96,9.95,9.96,155600.0,7.0632,7.0703,7.0632,7.0703,155600.0
2012-06-07 12:35:00,9.96,9.98,9.96,9.98,71200.0,7.0703,7.0845,7.0703,7.0845,71200.0
2012-06-07 12:40:00,9.98,9.99,9.97,9.98,159600.0,7.0845,7.0916,7.0774,7.0845,159600.0
2012-06-07 12:45:00,9.98,10.0,9.97,10.0,86400.0,7.0845,7.0987,7.0774,7.0987,86400.0
2012-06-07 12:50:00,9.99,10.01,9.99,10.01,54400.0,7.0916,7.1058,7.0916,7.1058,54400.0
2012-06-07 12:55:00,10.01,10.02,9.99,10.0,111200.0,7.1058,7.1129,7.0916,7.0987,111200.0
2012-06-07 13:00:00,9.99,10.02,9.99,10.02,110800.0,7.0916,7.1129,7.0916,7.1129,110800.0
2012-06-07 13:05:00,10.02,10.02,10.01,10.01,66400.0,7.1129,7.1129,7.1058,7.1058,66400.0
2012-06-07 13:10:00,10.01,10.03,10.01,10.03,60000.0,7.1058,7.12,7.1058,7.12,60000.0
2012-06-07 13:15:00,10.03,10.05,10.03,10.04,136800.0,7.12,7.1342,7.12,7.1271,136800.0
2012-06-07 13:20:00,10.04,10.06,10.04,10.06,93600.0,7.1271,7.1413,7.1271,7.1413,93600.0
2012-06-07 13:25:00,10.06,10.06,10.05,10.06,111600.0,7.1413,7.1413,7.1342,7.1413,111600.0
2012-06-07 13:30:00,10.05,10.06,10.05,10.06,134000.0,7.1342,7.1413,7.1342,7.1413,134000.0
2012-06-07 13:35:00,10.05,10.06,10.03,10.04,130400.0,7.1342,7.1413,7.12,7.1271,130400.0
2012-06-07 13:40:00,10.04,10.05,10.03,10.04,121200.0,7.1271,7.1342,7.12,7.1271,121200.0
2012-06-07 13:45:00,10.03,10.05,10.03,10.05,80000.0,7.12,7.1342,7.12,7.1342,80000.0
2012-06-07 13:50:00,10.05,10.05,10.01,10.01,191200.0,7.1342,7.1342,7.1058,7.1058,191200.0
2012-06-07 13:55:00,10.01,10.02,10.01,10.01,54800.0,7.1058,7.1129,7.1058,7.1058,54800.0
2012-06-07 14:00:00,10.01,10.02,10.01,10.01,136000.0,7.1058,7.1129,7.1058,7.1058,136000.0
2012-06-07 14:05:00,10.01,10.01,9.97,9.97,120400.0,7.1058,7.1058,7.0774,7.0774,120400.0
2012-06-07 14:10:00,9.98,9.99,9.97,9.98,72800.0,7.0845,7.0916,7.0774,7.0845,72800.0
2012-06-07 14:15:00,9.98,9.99,9.98,9.98,371600.0,7.0845,7.0916,7.0845,7.0845,371600.0
2012-06-07 14:20:00,9.98,9.98,9.96,9.96,127200.0,7.0845,7.0845,7.0703,7.0703,127200.0
2012-06-07 14:25:00,9.96,9.97,9.96,9.97,64800.0,7.0703,7.0774,7.0703,7.0774,64800.0
2012-06-07 14:30:00,9.97,9.98,9.97,9.97,190000.0,7.0774,7.0845,7.0774,7.0774,190000.0
2012-06-07 14:35:00,9.97,9.99,9.97,9.99,34800.0,7.0774,7.0916,7.0774,7.0916,34800.0
2012-06-07 14:40:00,9.99,9.99,9.98,9.98,93600.0,7.0916,7.0916,7.0845,7.0845,93600.0
2012-06-07 14:45:00,9.98,9.99,9.97,9.99,54400.0,7.0845,7.0916,7.0774,7.0916,54400.0
2012-06-07 14:50:00,9.98,9.99,9.97,9.99,68800.0,7.0845,7.0916,7.0774,7.0916,68800.0
2012-06-07 14:55:00,9.99,9.99,9.98,9.99,62800.0,7.0916,7.0916,7.0845,7.0916,62800.0
2012-06-07 15:00:00,9.98,9.99,9.98,9.99,128000.0,7.0845,7.0916,7.0845,7.0916,128000.0
2012-06-07 15:05:00,9.99,9.99,9.97,9.97,181600.0,7.0916,7.0916,7.0774,7.0774,181600.0
2012-06-07 15:10:00,9.97,9.99,9.97,9.97,200400.0,7.0774,7.0916,7.0774,7.0774,200400.0
2012-06-07 15:15:00,9.97,9.97,9.95,9.95,182000.0,7.0774,7.0774,7.0632,7.0632,182000.0
2012-06-07 15:20:00,9.95,9.95,9.94,9.95,148000.0,7.0632,7.0632,7.0561,7.0632,148000.0
2012-06-07 15:25:00,9.94,9.95,9.93,9.94,206800.0,7.0561,7.0632,7.049,7.0561,206800.0
2012-06-07 15:30:00,9.94,9.94,9.93,9.93,191600.0,7.0561,7.0561,7.049,7.049,191600.0
2012-06-07 15:35:00,9.93,9.93,9.9,9.9,188000.0,7.049,7.049,7.0277,7.0277,188000.0
2012-06-07 15:40:00,9.9,9.91,9.89,9.89,277200.0,7.0277,7.0348,7.0206,7.0206,277200.0
2012-06-07 15:45:00,9.89,9.9,9.88,9.88,225200.0,7.0206,7.0277,7.0135,7.0135,225200.0
2012-06-07 15:50:00,9.89,9.9,9.87,9.88,460800.0,7.0206,7.0277,7.0064,7.0135,460800.0
2012-06-07 15:55:00,9.88,9.9,9.87,9.89,458400.0,7.0135,7.0277,7.0064,7.0206,458400.0
2012-06-08 09:30:00,9.9,9.96,9.88,9.89,204800.0,7.0277,7.0703,7.0135,7.0206,204800.0
2012-06-08 09:35:00,9.89,9.91,9.89,9.9,125600.0,7.0206,7.0348,7.0206,7.0277,125600.0
2012-06-08 09:40:00,9.9,9.9,9.85,9.86,93200.0,7.0277,7.0277,6.9922,6.9993,93200.0
2012-06-08 09:45:00,9.85,9.87,9.84,9.86,106800.0,6.9922,7.0064,6.9851,6.9993,106800.0
2012-06-08 09:50:00,9.86,9.89,9.86,9.88,64400.0,6.9993,7.0206,6.9993,7.0135,64400.0
2012-06-08 09:55:00,9.88,9.9,9.87,9.87,60800.0,7.0135,7.0277,7.0064,7.0064,60800.0
2012-06-08 10:00:00,9.87,9.89,9.86,9.88,73600.0,7.0064,7.0206,6.9993,7.0135,73600.0
2012-06-08 10:05:00,9.88,9.9,9.88,9.88,64800.0,7.0135,7.0277,7.0135,7.0135,64800.0
2012-06-08 10:10:00,9.87,9.88,9.85,9.86,153200.0,7.0064,7.0135,6.9922,6.9993,153200.0
2012-06-08 10:15:00,9.86,9.89,9.85,9.88,99200.0,6.9993,7.0206,6.9922,7.0135,99200.0
2012-06-08 10:20:00,9.88,9.88,9.85,9.86,113600.0,7.0135,7.0135,6.9922,6.9993,113600.0
2012-06-08 10:25:00,9.86,9.89,9.86,9.89,58400.0,6.9993,7.0206,6.9993,7.0206,58400.0
2012-06-08 10:30:00,9.89,9.91,9.89,9.91,75600.0,7.0206,7.0348,7.0206,7.0348,75600.0
2012-06-08 10:35:00,9.91,9.93,9.9,9.91,94000.0,7.0348,7.049,7.0277,7.0348,94000.0
2012-06-08 10:40:00,9.92,9.93,9.9,9.93,105600.0,7.0419,7.049,7.0277,7.049,105600.0
2012-06-08 10:45:00,9.93,9.97,9.92,9.95,137600.0,7.049,7.0774,7.0419,7.0632,137600.0
2012-06-08 10:50:00,9.95,9.96,9.93,9.96,204400.0,7.0632,7.0703,7.049,7.0703,204400.0
2012-06-08 10:55:00,9.96,9.98,9.95,9.97,194800.0,7.0703,7.0845,7.0632,7.0774,194800.0
2012-06-08 11:00:00,9.97,9.98,9.97,9.97,90000.0,7.0774,7.0845,7.0774,7.0774,90000.0
2012-06-08 11:05:00,9.97,9.97,9.96,9.96,66400.0,7.0774,7.0774,7.0703,7.0703,66400.0
2012-06-08 11:10:00,9.96,9.97,9.96,9.96,65200.0,7.0703,7.0774,7.0703,7.0703,65200.0
2012-06-08 11:15:00,9.97,9.98,9.96,9.97,166400.0,7.0774,7.0845,7.0703,7.0774,166400.0
2012-06-08 11:20:00,9.97,9.98,9.96,9.98,92800.0,7.0774,7.0845,7.0703,7.0845,92800.0
2012-06-08 11:25:00,9.98,9.99,9.97,9.97,60000.0,7.0845,7.0916,7.0774,7.0774,60000.0
2012-06-08 11:30:00,9.97,10.0,9.97,10.0,234000.0,7.0774,7.0987,7.0774,7.0987,234000.0
2012-06-08 11:35:00,9.99,10.01,9.99,10.0,86800.0,7.0916,7.1058,7.0916,7.0987,86800.0
2012-06-08 11:40:00,10.0,10.01,9.99,10.0,56800.0,7.0987,7.1058,7.0916,7.0987,56800.0
2012-06-08 11:45:00,10.0,10.02,10.0,10.01,62000.0,7.0987,7.1129,7.0987,7.1058,62000.0
2012-06-08 11:50:00,10.01,10.03,10.01,10.03,109600.0,7.1058,7.12,7.1058,7.12,109600.0
2012-06-08 11:55:00,10.03,10.03,10.02,10.02,150000.0,7.12,7.12,7.1129,7.1129,150000.0
2012-06-08 12:00:00,10.02,10.03,10.02,10.02,73200.0,7.1129,7.12,7.1129,7.1129,73200.0
2012-06-08 12:05:00,10.02,10.03,10.01,10.02,66800.0,7.1129,7.12,7.1058,7.1129,66800.0
2012-06-08 12:10:00,10.02,10.03,10.01,10.03,56800.0,7.1129,7.12,7.1058,7.12,56800.0
2012-06-08 12:15:00,10.03,10.03,10.01,10.02,65200.0,7.12,7.12,7.1058,7.1129,65200.0
2012-06-08 12:20:00,10.02,10.02,10.0,10.0,47600.0,7.1129,7.1129,7.0987,7.0987,47600.0
2012-06-08 12:25:00,10.01,10.03,10.01,10.02,70000.0,7.1058,7.12,7.1058,7.1129,70000.0
2012-06-08 12:30:00,10.02,10.05,10.02,10.05,238000.0,7.1129,7.1342,7.1129,7.1342,238000.0
2012-06-08 12:35:00,10.05,10.05,10.04,10.05,90800.0,7.1342,7.1342,7.1271,7.1342,90800.0
2012-06-08 12:40:00,10.05,10.06,10.05,10.05,60400.0,7.1342,7.1413,7.1342,7.1342,60400.0
2012-06-08 12:45:00,10.05,10.06,10.05,10.06,60400.0,7.1342,7.1413,7.1342,7.1413,60400.0
2012-06-08 12:50:00,10.06,10.06,10.05,10.05,85600.0,7.1413,7.1413,7.1342,7.1342,85600.0
2012-06-08 12:55:00,10.05,10.05,10.05,10.05,36000.0,7.1342,7.1342,7.1342,7.1342,36000.0
2012-06-08 13:00:00,10.05,10.06,10.04,10.05,83600.0,7.1342,7.1413,7.1271,7.1342,83600.0
2012-06-08 13:05:00,10.05,10.06,10.05,10.05,138800.0,7.1342,7.1413,7.1342,7.1342,138800.0
2012-06-08 13:10:00,10.06,10.06,10.04,10.05,77600.0,7.1413,7.1413,7.1271,7.1342,77600.0
2012-06-08 13:15:00,10.05,10.05,10.04,10.05,68800.0,7.1342,7.1342,7.1271,7.1342,68800.0
2012-06-08 13:20:00,10.05,10.07,10.05,10.06,98400.0,7.1342,7.1484,7.1342,7.1413,98400.0
2012-06-08 13:25:00,10.06,10.06,10.04,10.05,62000.0,7.1413,7.1413,7.1271,7.1342,62000.0
2012-06-08 13:30:00,10.05,10.06,10.04,10.06,79600.0,7.1342,7.1413,7.1271,7.1413,79600.0
2012-06-08 13:35:00,10.05,10.07,10.05,10.06,108400.0,7.1342,7.1484,7.1342,7.1413,108400.0
2012-06-08 13:40:00,10.06,10.08,10.06,10.07,78000.0,7.1413,7.1555,7.1413,7.1484,78000.0
2012-06-08 13:45:00,10.07,10.09,10.07,10.09,76400.0,7.1484,7.1626,7.1484,7.1626,76400.0
2012-06-08 13:50:00,10.09,10.1,10.09,10.1,161200.0,7.1626,7.1697,7.1626,7.1697,161200.0
2012-06-08 13:55:00,10.1,10.1,10.08,10.08,122400.0,7.1697,7.1697,7.1555,7.1555,122400.0
2012-06-08 14:00:00,10.08,10.08,10.06,10.06,118000.0,7.1555,7.1555,7.1413,7.1413,118000.0
2012-06-08 14:05:00,10.07,10.07,10.06,10.07,106400.0,7.1484,7.1484,7.1413,7.1484,106400.0
2012-06-08 14:10:00,10.07,10.07,10.06,10.06,82800.0,7.1484,7.1484,7.1413,7.1413,82800.0
2012-06-08 14:15:00,10.06,10.07,10.05,10.05,60800.0,7.1413,7.1484,7.1342,7.1342,60800.0
2012-06-08 14:20:00,10.05,10.06,10.05,10.06,84800.0,7.1342,7.1413,7.1342,7.1413,84800.0
2012-06-08 14:25:00,10.06,10.06,10.05,10.06,48800.0,7.1413,7.1413,7.1342,7.1413,48800.0
2012-06-08 14:30:00,10.06,10.08,10.05,10.06,79200.0,7.1413,7.1555,7.1342,7.1413,79200.0
2012-06-08 14:35:00,10.06,10.07,10.06,10.07,71600.0,7.1413,7.1484,7.1413,7.1484,71600.0
2012-06-08 14:40:00,10.07,10.08,10.06,10.07,53600.0,7.1484,7.1555,7.1413,7.1484,53600.0
2012-06-08 14:45:00,10.07,10.07,10.06,10.07,39600.0,7.1484,7.1484,7.1413,7.1484,39600.0
2012-06-08 14:50:00,10.07,10.07,10.06,10.06,67600.0,7.1484,7.1484,7.1413,7.1413,67600.0
2012-06-08 14:55:00,10.06,10.07,10.06,10.06,66800.0,7.1413,7.1484,7.1413,7.1413,66800.0
2012-06-08 15:00:00,10.06,10.06,10.05,10.05,118800.0,7.1413,7.1413,7.1342,7.1342,118800.0
2012-06-08 15:05:00,10.06,10.06,10.04,10.04,96000.0,7.1413,7.1413,7.1271,7.1271,96000.0
2012-06-08 15:10:00,10.04,10.06,10.04,10.06,95200.0,7.1271,7.1413,7.1271,7.1413,95200.0
2012-06-08 15:15:00,10.06,10.07,10.06,10.06,144400.0,7.1413,7.1484,7.1413,7.1413,144400.0
2012-06-08 15:20:00,10.06,10.08,10.06,10.07,166000.0,7.1413,7.1555,7.1413,7.1484,166000.0
2012-06-08 15:25:00,10.07,10.08,10.06,10.06,136000.0,7.1484,7.1555,7.1413,7.1413,136000.0
2012-06-08 15:30:00,10.06,10.06,10.06,10.06,134000.0,7.1413,7.1413,7.1413,7.1413,134000.0
2012-06-08 15:35:00,10.06,10.06,10.06,10.06,130400.0,7.1413,7.1413,7.1413,7.1413,130400.0
2012-06-08 15:40:00,10.06,10.08,10.06,10.07,180000.0,7.1413,7.1555,7.1413,7.1484,180000.0
2012-06-08 15:45:00,10.07,10.09,10.07,10.08,261600.0,7.1484,7.1626,7.1484,7.1555,261600.0
2012-06-08 15:50:00,10.08,10.08,10.07,10.08,279200.0,7.1555,7.1555,7.1484,7.1555,279200.0
2012-06-08 15:55:00,10.07,10.07,10.06,10.07,540400.0,7.1484,7.1484,7.1413,7.1484,540400.0
2012-06-11 09:30:00,10.19,10.22,10.03,10.04,233600.0,7.2336,7.2549,7.12,7.1271,233600.0
2012-06-11 09:35:00,10.04,10.06,9.97,9.98,236400.0,7.1271,7.1413,7.0774,7.0845,236400.0
2012-06-11 09:40:00,9.99,10.0,9.95,9.96,136800.0,7.0916,7.0987,7.0632,7.0703,136800.0
2012-06-11 09:45:00,9.96,9.98,9.94,9.95,133600.0,7.0703,7.0845,7.0561,7.0632,133600.0
2012-06-11 09:50:00,9.95,9.96,9.94,9.94,101600.0,7.0632,7.0703,7.0561,7.0561,101600.0
2012-06-11 09:55:00,9.94,9.94,9.88,9.88,192000.0,7.0561,7.0561,7.0135,7.0135,192000.0
2012-06-11 10:00:00,9.88,9.91,9.88,9.88,206800.0,7.0135,7.0348,7.0135,7.0135,206800.0
2012-06-11 10:05:00,9.88,9.89,9.86,9.86,112800.0,7.0135,7.0206,6.9993,6.9993,112800.0
2012-06-11 10:10:00,9.87,9.91,9.87,9.87,183200.0,7.0064,7.0348,7.0064,7.0064,183200.0
2012-06-11 10:15:00,9.87,9.88,9.86,9.87,104400.0,7.0064,7.0135,6.9993,7.0064,104400.0
2012-06-11 10:20:00,9.87,9.87,9.83,9.85,108000.0,7.0064,7.0064,6.978,6.9922,108000.0
2012-06-11 10:25:00,9.84,9.87,9.84,9.85,88800.0,6.9851,7.0064,6.9851,6.9922,88800.0
2012-06-11 10:30:00,9.85,9.87,9.83,9.86,175600.0,6.9922,7.0064,6.978,6.9993,175600.0
2012-06-11 10:35:00,9.86,9.91,9.86,9.91,202800.0,6.9993,7.0348,6.9993,7.0348,202800.0
2012-06-11 10:40:00,9.91,9.92,9.9,9.91,97200.0,7.0348,7.0419,7.0277,7.0348,97200.0
2012-06-11 10:45:00,9.91,9.91,9.9,9.9,123600.0,7.0348,7.0348,7.0277,7.0277,123600.0
2012-06-11 10:50:00,9.9,9.9,9.87,9.87,72400.0,7.0277,7.0277,7.0064,7.0064,72400.0
2012-06-11 10:55:00,9.88,9.88,9.85,9.86,134000.0,7.0135,7.0135,6.9922,6.9993,134000.0
2012-06-11 11:00:00,9.86,9.86,9.82,9.85,126000.0,6.9993,6.9993,6.9709,6.9922,126000.0
2012-06-11 11:05:00,9.85,9.85,9.83,9.85,219200.0,6.9922,6.9922,6.978,6.9922,219200.0
2012-06-11 11:10:00,9.85,9.87,9.85,9.86,82800.0,6.9922,7.0064,6.9922,6.9993,82800.0
2012-06-11 11:15:00,9.86,9.88,9.86,9.86,66000.0,6.9993,7.0135,6.9993,6.9993,66000.0
2012-06-11 11:20:00,9.86,9.89,9.85,9.88,79200.0,6.9993,7.0206,6.9922,7.0135,79200.0
2012-06-11 11:25:00,9.88,9.88,9.87,9.88,75200.0,7.0135,7.0135,7.0064,7.0135,75200.0
2012-06-11 11:30:00,9.88,9.89,9.87,9.89,40400.0,7.0135,7.0206,7.0064,7.0206,40400.0
2012-06-11 11:35:00,9.88,9.91,9.88,9.9,62800.0,7.0135,7.0348,7.0135,7.0277,62800.0
2012-06-11 11:40:00,9.9,9.92,9.9,9.9,59600.0,7.0277,7.0419,7.0277,7.0277,59600.0
2012-06-11 11:45:00,9.9,9.91,9.88,9.9,86400.0,7.0277,7.0348,7.0135,7.0277,86400.0
2012-06-11 11:50:00,9.9,9.9,9.88,9.88,131600.0,7.0277,7.0277,7.0135,7.0135,131600.0
2012-06-11 11:55:00,9.89,9.92,9.87,9.9,81200.0,7.0206,7.0419,7.0064,7.0277,81200.0
2012-06-11 12:00:00,9.9,9.9,9.89,9.9,45600.0,7.0277,7.0277,7.0206,7.0277,45600.0
2012-06-11 12:05:00,9.9,9.92,9.9,9.9,64800.0,7.0277,7.0419,7.0277,7.0277,64800.0
2012-06-11 12:10:00,9.9,9.91,9.89,9.9,54800.0,7.0277,7.0348,7.0206,7.0277,54800.0
2012-06-11 12:15:00,9.9,9.9,9.88,9.88,100000.0,7.0277,7.0277,7.0135,7.0135,100000.0
2012-06-11 12:20:00,9.88,9.9,9.88,9.9,37600.0,7.0135,7.0277,7.0135,7.0277,37600.0
2012-06-11 12:25:00,9.9,9.9,9.88,9.9,59200.0,7.0277,7.0277,7.0135,7.0277,59200.0
2012-06-11 12:30:00,9.9,9.91,9.89,9.9,44400.0,7.0277,7.0348,7.0206,7.0277,44400.0
2012-06-11 12:35:00,9.9,9.9,9.89,9.9,28800.0,7.0277,7.0277,7.0206,7.0277,28800.0
2012-06-11 12:40:00,9.9,9.91,9.89,9.9,30000.0,7.0277,7.0348,7.0206,7.0277,30000.0
2012-06-11 12:45:00,9.91,9.92,9.9,9.9,40000.0,7.0348,7.0419,7.0277,7.0277,40000.0
2012-06-11 12:50:00,9.9,9.92,9.9,9.9,30400.0,7.0277,7.0419,7.0277,7.0277,30400.0
2012-06-11 12:55:00,9.9,9.91,9.89,9.89,34000.0,7.0277,7.0348,7.0206,7.0206,34000.0
2012-06-11 13:00:00,9.89,9.9,9.88,9.9,79200.0,7.0206,7.0277,7.0135,7.0277,79200.0
2012-06-11 13:05:00,9.9,9.9,9.89,9.9,38000.0,7.0277,7.0277,7.0206,7.0277,38000.0
2012-06-11 13:10:00,9.9,9.92,9.9,9.92,51600.0,7.0277,7.0419,7.0277,7.0419,51600.0
2012-06-11 13:15:00,9.93,9.93,9.92,9.92,66400.0,7.049,7.049,7.0419,7.0419,66400.0
2012-06-11 13:20:00,9.93,9.93,9.9,9.91,43200.0,7.049,7.049,7.0277,7.0348,43200.0
2012-06-11 13:25:00,9.91,9.91,9.9,9.9,75200.0,7.0348,7.0348,7.0277,7.0277,75200.0
2012-06-11 13:30:00,9.9,9.91,9.88,9.88,144000.0,7.0277,7.0348,7.0135,7.0135,144000.0
2012-06-11 13:35:00,9.88,9.91,9.88,9.9,112400.0,7.0135,7.0348,7.0135,7.0277,112400.0
2012-06-11 13:40:00,9.9,9.9,9.88,9.88,30400.0,7.0277,7.0277,7.0135,7.0135,30400.0
2012-06-11 13:45:00,9.88,9.89,9.88,9.89,32000.0,7.0135,7.0206,7.0135,7.0206,32000.0
2012-06-11 13:50:00,9.89,9.9,9.88,9.89,68800.0,7.0206,7.0277,7.0135,7.0206,68800.0
2012-06-11 13:55:00,9.88,9.88,9.87,9.88,32000.0,7.0135,7.0135,7.0064,7.0135,32000.0
2012-06-11 14:00:00,9.88,9.88,9.82,9.82,247600.0,7.0135,7.0135,6.9709,6.9709,247600.0
2012-06-11 14:05:00,9.82,9.83,9.81,9.81,294400.0,6.9709,6.978,6.9639,6.9639,294400.0
2012-06-11 14:10:00,9.81,9.82,9.8,9.81,123200.0,6.9639,6.9709,6.9568,6.9639,123200.0
2012-06-11 14:15:00,9.81,9.81,9.79,9.79,117200.0,6.9639,6.9639,6.9497,6.9497,117200.0
2012-06-11 14:20:00,9.79,9.8,9.78,9.8,78000.0,6.9497,6.9568,6.9426,6.9568,78000.0
2012-06-11 14:25:00,9.8,9.82,9.8,9.8,74800.0,6.9568,6.9709,6.9568,6.9568,74800.0
2012-06-11 14:30:00,9.8,9.81,9.8,9.8,164800.0,6.9568,6.9639,6.9568,6.9568,164800.0
2012-06-11 14:35:00,9.8,9.8,9.79,9.79,74000.0,6.9568,6.9568,6.9497,6.9497,74000.0
2012-06-11 14:40:00,9.79,9.81,9.79,9.8,83600.0,6.9497,6.9639,6.9497,6.9568,83600.0
2012-06-11 14:45:00,9.8,9.8,9.79,9.8,98000.0,6.9568,6.9568,6.9497,6.9568,98000.0
2012-06-11 14:50:00,9.8,9.81,9.8,9.8,318000.0,6.9568,6.9639,6.9568,6.9568,318000.0
2012-06-11 14:55:00,9.8,9.82,9.8,9.81,249600.0,6.9568,6.9709,6.9568,6.9639,249600.0
2012-06-11 15:00:00,9.81,9.81,9.81,9.81,245200.0,6.9639,6.9639,6.9639,6.9639,245200.0
2012-06-11 15:05:00,9.81,9.82,9.8,9.8,275200.0,6.9639,6.9709,6.9568,6.9568,275200.0
2012-06-11 15:10:00,9.81,9.81,9.79,9.79,218400.0,6.9639,6.9639,6.9497,6.9497,218400.0
2012-06-11 15:15:00,9.79,9.79,9.77,9.77,205200.0,6.9497,6.9497,6.9355,6.9355,205200.0
2012-06-11 15:20:00,9.78,9.78,9.77,9.77,166400.0,6.9426,6.9426,6.9355,6.9355,166400.0
2012-06-11 15:25:00,9.77,9.78,9.75,9.77,272000.0,6.9355,6.9426,6.9213,6.9355,272000.0
2012-06-11 15:30:00,9.77,9.81,9.77,9.79,188800.0,6.9355,6.9639,6.9355,6.9497,188800.0
2012-06-11 15:35:00,9.8,9.81,9.79,9.81,163600.0,6.9568,6.9639,6.9497,6.9639,163600.0
2012-06-11 15:40:00,9.81,9.82,9.79,9.8,232800.0,6.9639,6.9709,6.9497,6.9568,232800.0
2012-06-11 15:45:00,9.8,9.8,9.76,9.76,189200.0,6.9568,6.9568,6.9284,6.9284,189200.0
2012-06-11 15:50:00,9.76,9.77,9.74,9.74,397600.0,6.9284,6.9355,6.9142,6.9142,397600.0
2012-06-11 15:55:00,9.74,9.75,9.73,9.75,500800.0,6.9142,6.9213,6.9071,6.9213,500800.0
2012-06-12 09:30:00,9.73,9.84,9.72,9.84,191600.0,6.9071,6.9851,6.9,6.9851,191600.0
2012-06-12 09:35:00,9.84,9.86,9.79,9.79,151600.0,6.9851,6.9993,6.9497,6.9497,151600.0
2012-06-12 09:40:00,9.8,9.81,9.79,9.81,80000.0,6.9568,6.9639,6.9497,6.9639,80000.0
2012-06-12 09:45:00,9.81,9.84,9.78,9.8,114000.0,6.9639,6.9851,6.9426,6.9568,114000.0
2012-06-12 09:50:00,9.8,9.82,9.79,9.8,92800.0,6.9568,6.9709,6.9497,6.9568,92800.0
2012-06-12 09:55:00,9.8,9.81,9.77,9.79,97200.0,6.9568,6.9639,6.9355,6.9497,97200.0
2012-06-12 10:00:00,9.79,9.82,9.77,9.77,167600.0,6.9497,6.9709,6.9355,6.9355,167600.0
2012-06-12 10:05:00,9.77,9.78,9.72,9.74,156000.0,6.9355,6.9426,6.9,6.9142,156000.0
2012-06-12 10:10:00,9.74,9.74,9.72,9.73,156800.0,6.9142,6.9142,6.9,6.9071,156800.0
2012-06-12 10:15:00,9.74,9.75,9.72,9.72,148400.0,6.9142,6.9213,6.9,6.9,148400.0
2012-06-12 10:20:00,9.72,9.73,9.71,9.72,167600.0,6.9,6.9071,6.8929,6.9,167600.0
2012-06-12 10:25:00,9.72,9.75,9.72,9.74,165600.0,6.9,6.9213,6.9,6.9142,165600.0
2012-06-12 10:30:00,9.74,9.74,9.72,9.73,123200.0,6.9142,6.9142,6.9,6.9071,123200.0
2012-06-12 10:35:00,9.73,9.74,9.68,9.68,130800.0,6.9071,6.9142,6.8716,6.8716,130800.0
2012-06-12 10:40:00,9.69,9.71,9.68,9.69,151200.0,6.8787,6.8929,6.8716,6.8787,151200.0
2012-06-12 10:45:00,9.7,9.75,9.68,9.74,195600.0,6.8858,6.9213,6.8716,6.9142,195600.0
2012-06-12 10:50:00,9.74,9.74,9.72,9.74,92000.0,6.9142,6.9142,6.9,6.9142,92000.0
2012-06-12 10:55:00,9.74,9.75,9.72,9.74,59600.0,6.9142,6.9213,6.9,6.9142,59600.0
2012-06-12 11:00:00,9.74,9.78,9.73,9.77,82800.0,6.9142,6.9426,6.9071,6.9355,82800.0
2012-06-12 11:05:00,9.77,9.8,9.77,9.78,108000.0,6.9355,6.9568,6.9355,6.9426,108000.0
2012-06-12 11:10:00,9.78,9.81,9.78,9.81,176000.0,6.9426,6.9639,6.9426,6.9639,176000.0
2012-06-12 11:15:00,9.81,9.81,9.78,9.78,94000.0,6.9639,6.9639,6.9426,6.9426,94000.0
2012-06-12 11:20:00,9.78,9.82,9.78,9.81,103200.0,6.9426,6.9709,6.9426,6.9639,103200.0
2012-06-12 11:25:00,9.81,9.82,9.81,9.81,64000.0,6.9639,6.9709,6.9639,6.9639,64000.0
2012-06-12 11:30:00,9.81,9.82,9.81,9.81,64800.0,6.9639,6.9709,6.9639,6.9639,64800.0
2012-06-12 11:35:00,9.81,9.82,9.81,9.81,54000.0,6.9639,6.9709,6.9639,6.9639,54000.0
2012-06-12 11:40:00,9.81,9.84,9.81,9.83,127600.0,6.9639,6.9851,6.9639,6.978,127600.0
2012-06-12 11:45:00,9.83,9.84,9.81,9.82,131600.0,6.978,6.9851,6.9639,6.9709,131600.0
2012-06-12 11:50:00,9.82,9.82,9.81,9.81,79600.0,6.9709,6.9709,6.9639,6.9639,79600.0
2012-06-12 11:55:00,9.81,9.81,9.79,9.79,37600.0,6.9639,6.9639,6.9497,6.9497,37600.0
2012-06-12 12:00:00,9.79,9.81,9.79,9.81,45200.0,6.9497,6.9639,6.9497,6.9639,45200.0
2012-06-12 12:05:00,9.8,9.8,9.75,9.76,111200.0,6.9568,6.9568,6.9213,6.9284,111200.0
2012-06-12 12:10:00,9.76,9.76,9.74,9.74,69600.0,6.9284,6.9284,6.9142,6.9142,69600.0
2012-06-12 12:15:00,9.75,9.76,9.74,9.76,106400.0,6.9213,6.9284,6.9142,6.9284,106400.0
2012-06-12 12:20:00,9.76,9.76,9.74,9.76,46800.0,6.9284,6.9284,6.9142,6.9284,46800.0
2012-06-12 12:25:00,9.76,9.77,9.75,9.76,52000.0,6.9284,6.9355,6.9213,6.9284,52000.0
2012-06-12 12:30:00,9.76,9.78,9.75,9.77,34000.0,6.9284,6.9426,6.9213,6.9355,34000.0
2012-06-12 12:35:00,9.77,9.79,9.77,9.78,26400.0,6.9355,6.9497,6.9355,6.9426,26400.0
2012-06-12 12:40:00,9.78,9.78,9.76,9.77,86800.0,6.9426,6.9426,6.9284,6.9355,86800.0
2012-06-12 12:45:00,9.77,9.78,9.76,9.77,33200.0,6.9355,6.9426,6.9284,6.9355,33200.0
2012-06-12 12:50:00,9.77,9.78,9.76,9.77,91600.0,6.9355,6.9426,6.9284,6.9355,91600.0
2012-06-12 12:55:00,9.76,9.77,9.76,9.77,30800.0,6.9284,6.9355,6.9284,6.9355,30800.0
2012-06-12 13:00:00,9.77,9.78,9.76,9.76,55600.0,6.9355,6.9426,6.9284,6.9284,55600.0
2012-06-12 13:05:00,9.76,9.77,9.76,9.77,27600.0,6.9284,6.9355,6.9284,6.9355,27600.0
2012-06-12 13:10:00,9.77,9.79,9.76,9.78,141600.0,6.9355,6.9497,6.9284,6.9426,141600.0
2012-06-12 13:15:00,9.78,9.79,9.78,9.79,19200.0,6.9426,6.9497,6.9426,6.9497,19200.0
2012-06-12 13:20:00,9.78,9.8,9.78,9.78,77200.0,6.9426,6.9568,6.9426,6.9426,77200.0
2012-06-12 13:25:00,9.78,9.78,9.77,9.77,50000.0,6.9426,6.9426,6.9355,6.9355,50000.0
2012-06-12 13:30:00,9.77,9.78,9.77,9.77,32800.0,6.9355,6.9426,6.9355,6.9355,32800.0
2012-06-12 13:35:00,9.77,9.78,9.77,9.77,72000.0,6.9355,6.9426,6.9355,6.9355,72000.0
2012-06-12 13:40:00,9.78,9.79,9.77,9.78,42800.0,6.9426,6.9497,6.9355,6.9426,42800.0
2012-06-12 13:45:00,9.78,9.78,9.76,9.77,113600.0,6.9426,6.9426,6.9284,6.9355,113600.0
2012-06-12 13:50:00,9.78,9.78,9.76,9.77,132400.0,6.9426,6.9426,6.9284,6.9355,132400.0
2012-06-12 13:55:00,9.76,9.78,9.76,9.76,50800.0,6.9284,6.9426,6.9284,6.9284,50800.0
2012-06-12 14:00:00,9.76,9.78,9.76,9.78,63200.0,6.9284,6.9426,6.9284,6.9426,63200.0
2012-06-12 14:05:00,9.78,9.78,9.77,9.78,36800.0,6.9426,6.9426,6.9355,6.9426,36800.0
2012-06-12 14:10:00,9.78,9.78,9.74,9.76,229600.0,6.9426,6.9426,6.9142,6.9284,229600.0
2012-06-12 14:15:00,9.76,9.77,9.74,9.77,56000.0,6.9284,6.9355,6.9142,6.9355,56000.0
2012-06-12 14:20:00,9.76,9.77,9.75,9.76,62000.0,6.9284,6.9355,6.9213,6.9284,62000.0
2012-06-12 14:25:00,9.77,9.78,9.76,9.77,32800.0,6.9355,6.9426,6.9284,6.9355,32800.0
2012-06-12 14:30:00,9.77,9.78,9.77,9.78,195600.0,6.9355,6.9426,6.9355,6.9426,195600.0
2012-06-12 14:35:00,9.78,9.8,9.78,9.8,140400.0,6.9426,6.9568,6.9426,6.9568,140400.0
2012-06-12 14:40:00,9.8,9.8,9.79,9.79,104000.0,6.9568,6.9568,6.9497,6.9497,104000.0
2012-06-12 14:45:00,9.79,9.81,9.79,9.8,48800.0,6.9497,6.9639,6.9497,6.9568,48800.0
2012-06-12 14:50:00,9.8,9.8,9.77,9.77,110800.0,6.9568,6.9568,6.9355,6.9355,110800.0
2012-06-12 14:55:00,9.78,9.79,9.77,9.79,120000.0,6.9426,6.9497,6.9355,6.9497,120000.0
2012-06-12 15:00:00,9.79,9.8,9.78,9.8,104400.0,6.9497,6.9568,6.9426,6.9568,104400.0
2012-06-12 15:05:00,9.8,9.8,9.79,9.8,152400.0,6.9568,6.9568,6.9497,6.9568,152400.0
2012-06-12 15:10:00,9.8,9.81,9.79,9.8,290000.0,6.9568,6.9639,6.9497,6.9568,290000.0
2012-06-12 15:15:00,9.8,9.8,9.79,9.79,175600.0,6.9568,6.9568,6.9497,6.9497,175600.0
2012-06-12 15:20:00,9.79,9.81,9.78,9.8,146800.0,6.9497,6.9639,6.9426,6.9568,146800.0
2012-06-12 15:25:00,9.8,9.82,9.8,9.82,222400.0,6.9568,6.9709,6.9568,6.9709,222400.0
2012-06-12 15:30:00,9.82,9.82,9.79,9.79,220400.0,6.9709,6.9709,6.9497,6.9497,220400.0
2012-06-12 15:35:00,9.79,9.81,9.79,9.81,118400.0,6.9497,6.9639,6.9497,6.9639,118400.0
2012-06-12 15:40:00,9.81,9.84,9.81,9.82,230400.0,6.9639,6.9851,6.9639,6.9709,230400.0
2012-06-12 15:45:00,9.82,9.83,9.81,9.81,304800.0,6.9709,6.978,6.9639,6.9639,304800.0
2012-06-12 15:50:00,9.81,9.84,9.81,9.83,326000.0,6.9639,6.9851,6.9639,6.978,326000.0
2012-06-12 15:55:00,9.83,9.84,9.83,9.84,755200.0,6.978,6.9851,6.978,6.9851,755200.0
2012-06-13 09:30:00,9.77,9.82,9.69,9.69,114000.0,6.9355,6.9709,6.8787,6.8787,114000.0
2012-06-13 09:35:00,9.69,9.72,9.69,9.71,88800.0,6.8787,6.9,6.8787,6.8929,88800.0
2012-06-13 09:40:00,9.72,9.77,9.71,9.74,113200.0,6.9,6.9355,6.8929,6.9142,113200.0
2012-06-13 09:45:00,9.74,9.76,9.72,9.75,139600.0,6.9142,6.9284,6.9,6.9213,139600.0
2012-06-13 09:50:00,9.75,9.75,9.72,9.73,158800.0,6.9213,6.9213,6.9,6.9071,158800.0
2012-06-13 09:55:00,9.74,9.74,9.69,9.71,89200.0,6.9142,6.9142,6.8787,6.8929,89200.0
2012-06-13 10:00:00,9.71,9.75,9.7,9.73,97200.0,6.8929,6.9213,6.8858,6.9071,97200.0
2012-06-13 10:05:00,9.73,9.76,9.72,9.75,95200.0,6.9071,6.9284,6.9,6.9213,95200.0
2012-06-13 10:10:00,9.75,9.79,9.75,9.78,73200.0,6.9213,6.9497,6.9213,6.9426,73200.0
2012-06-13 10:15:00,9.79,9.79,9.77,9.78,102400.0,6.9497,6.9497,6.9355,6.9426,102400.0
2012-06-13 10:20:00,9.78,9.79,9.76,9.77,64000.0,6.9426,6.9497,6.9284,6.9355,64000.0
2012-06-13 10:25:00,9.77,9.79,9.76,9.79,54800.0,6.9355,6.9497,6.9284,6.9497,54800.0
2012-06-13 10:30:00,9.79,9.81,9.79,9.8,48000.0,6.9497,6.9639,6.9497,6.9568,48000.0
2012-06-13 10:35:00,9.8,9.85,9.8,9.83,115600.0,6.9568,6.9922,6.9568,6.978,115600.0
2012-06-13 10:40:00,9.83,9.85,9.83,9.85,85200.0,6.978,6.9922,6.978,6.9922,85200.0
2012-06-13 10:45:00,9.85,9.85,9.83,9.83,104800.0,6.9922,6.9922,6.978,6.978,104800.0
2012-06-13 10:50:00,9.84,9.86,9.83,9.84,87600.0,6.9851,6.9993,6.978,6.9851,87600.0
2012-06-13 10:55:00,9.84,9.85,9.83,9.85,72800.0,6.9851,6.9922,6.978,6.9922,72800.0
2012-06-13 11:00:00,9.84,9.84,9.8,9.8,130400.0,6.9851,6.9851,6.9568,6.9568,130400.0
2012-06-13 11:05:00,9.8,9.81,9.79,9.8,41600.0,6.9568,6.9639,6.9497,6.9568,41600.0
2012-06-13 11:10:00,9.8,9.81,9.8,9.81,65600.0,6.9568,6.9639,6.9568,6.9639,65600.0
2012-06-13 11:15:00,9.81,9.82,9.8,9.81,34400.0,6.9639,6.9709,6.9568,6.9639,34400.0
2012-06-13 11:20:00,9.81,9.83,9.81,9.82,67600.0,6.9639,6.978,6.9639,6.9709,67600.0
2012-06-13 11:25:00,9.81,9.82,9.8,9.8,25600.0,6.9639,6.9709,6.9568,6.9568,25600.0
2012-06-13 11:30:00,9.81,9.84,9.81,9.84,39600.0,6.9639,6.9851,6.9639,6.9851,39600.0
2012-06-13 11:35:00,9.84,9.84,9.81,9.83,57200.0,6.9851,6.9851,6.9639,6.978,57200.0
2012-06-13 11:40:00,9.83,9.83,9.81,9.82,96000.0,6.978,6.978,6.9639,6.9709,96000.0
2012-06-13 11:45:00,9.81,9.82,9.8,9.81,57600.0,6.9639,6.9709,6.9568,6.9639,57600.0
2012-06-13 11:50:00,9.81,9.82,9.79,9.8,47600.0,6.9639,6.9709,6.9497,6.9568,47600.0
2012-06-13 11:55:00,9.79,9.8,9.79,9.8,153200.0,6.9497,6.9568,6.9497,6.9568,153200.0
2012-06-13 12:00:00,9.8,9.81,9.79,9.8,56400.0,6.9568,6.9639,6.9497,6.9568,56400.0
2012-06-13 12:05:00,9.8,9.8,9.78,9.78,108800.0,6.9568,6.9568,6.9426,6.9426,108800.0
2012-06-13 12:10:00,9.79,9.79,9.77,9.79,90000.0,6.9497,6.9497,6.9355,6.9497,90000.0
2012-06-13 12:15:00,9.79,9.8,9.79,9.8,62800.0,6.9497,6.9568,6.9497,6.9568,62800.0
2012-06-13 12:20:00,9.8,9.8,9.79,9.8,61200.0,6.9568,6.9568,6.9497,6.9568,61200.0
2012-06-13 12:25:00,9.8,9.8,9.79,9.8,32800.0,6.9568,6.9568,6.9497,6.9568,32800.0
2012-06-13 12:30:00,9.8,9.81,9.8,9.8,124800.0,6.9568,6.9639,6.9568,6.9568,124800.0
2012-06-13 12:35:00,9.81,9.83,9.81,9.81,64000.0,6.9639,6.978,6.9639,6.9639,64000.0
2012-06-13 12:40:00,9.82,9.83,9.81,9.83,104400.0,6.9709,6.978,6.9639,6.978,104400.0
2012-06-13 12:45:00,9.83,9.83,9.81,9.81,116400.0,6.978,6.978,6.9639,6.9639,116400.0
2012-06-13 12:50:00,9.82,9.82,9.81,9.82,50800.0,6.9709,6.9709,6.9639,6.9709,50800.0
2012-06-13 12:55:00,9.82,9.83,9.82,9.82,62400.0,6.9709,6.978,6.9709,6.9709,62400.0
2012-06-13 13:00:00,9.82,9.83,9.81,9.83,71200.0,6.9709,6.978,6.9639,6.978,71200.0
2012-06-13 13:05:00,9.82,9.84,9.81,9.84,50400.0,6.9709,6.9851,6.9639,6.9851,50400.0
2012-06-13 13:10:00,9.84,9.84,9.83,9.84,37600.0,6.9851,6.9851,6.978,6.9851,37600.0
2012-06-13 13:15:00,9.84,9.84,9.83,9.83,82400.0,6.9851,6.9851,6.978,6.978,82400.0
2012-06-13 13:20:00,9.83,9.83,9.81,9.81,104000.0,6.978,6.978,6.9639,6.9639,104000.0
2012-06-13 13:25:00,9.81,9.83,9.8,9.83,84400.0,6.9639,6.978,6.9568,6.978,84400.0
2012-06-13 13:30:00,9.83,9.83,9.82,9.82,62800.0,6.978,6.978,6.9709,6.9709,62800.0
2012-06-13 13:35:00,9.82,9.83,9.81,9.82,52400.0,6.9709,6.978,6.9639,6.9709,52400.0
2012-06-13 13:40:00,9.82,9.82,9.81,9.81,52800.0,6.9709,6.9709,6.9639,6.9639,52800.0
2012-06-13 13:45:00,9.81,9.81,9.78,9.79,68000.0,6.9639,6.9639,6.9426,6.9497,68000.0
2012-06-13 13:50:00,9.79,9.8,9.78,9.79,34000.0,6.9497,6.9568,6.9426,6.9497,34000.0
2012-06-13 13:55:00,9.79,9.79,9.76,9.77,44800.0,6.9497,6.9497,6.9284,6.9355,44800.0
2012-06-13 14:00:00,9.77,9.79,9.76,9.78,58400.0,6.9355,6.9497,6.9284,6.9426,58400.0
2012-06-13 14:05:00,9.77,9.79,9.77,9.78,46400.0,6.9355,6.9497,6.9355,6.9426,46400.0
2012-06-13 14:10:00,9.78,9.78,9.77,9.77,48400.0,6.9426,6.9426,6.9355,6.9355,48400.0
2012-06-13 14:15:00,9.78,9.79,9.77,9.79,53600.0,6.9426,6.9497,6.9355,6.9497,53600.0
2012-06-13 14:20:00,9.79,9.79,9.78,9.78,72000.0,6.9497,6.9497,6.9426,6.9426,72000.0
2012-06-13 14:25:00,9.78,9.78,9.76,9.76,77600.0,6.9426,6.9426,6.9284,6.9284,77600.0
2012-06-13 14:30:00,9.76,9.77,9.75,9.76,100800.0,6.9284,6.9355,6.9213,6.9284,100800.0
2012-06-13 14:35:00,9.75,9.76,9.74,9.76,64400.0,6.9213,6.9284,6.9142,6.9284,64400.0
2012-06-13 14:40:00,9.76,9.76,9.73,9.74,144000.0,6.9284,6.9284,6.9071,6.9142,144000.0
2012-06-13 14:45:00,9.74,9.74,9.72,9.74,89200.0,6.9142,6.9142,6.9,6.9142,89200.0
2012-06-13 14:50:00,9.75,9.75,9.72,9.72,110400.0,6.9213,6.9213,6.9,6.9,110400.0
2012-06-13 14:55:00,9.72,9.73,9.71,9.71,109600.0,6.9,6.9071,6.8929,6.8929,109600.0
2012-06-13 15:00:00,9.71,9.72,9.69,9.69,220800.0,6.8929,6.9,6.8787,6.8787,220800.0
2012-06-13 15:05:00,9.69,9.71,9.69,9.7,78400.0,6.8787,6.8929,6.8787,6.8858,78400.0
2012-06-13 15:10:00,9.71,9.71,9.68,9.69,97600.0,6.8929,6.8929,6.8716,6.8787,97600.0
2012-06-13 15:15:00,9.69,9.7,9.67,9.67,240400.0,6.8787,6.8858,6.8645,6.8645,240400.0
2012-06-13 15:20:00,9.67,9.68,9.66,9.67,204400.0,6.8645,6.8716,6.8574,6.8645,204400.0
2012-06-13 15:25:00,9.67,9.68,9.66,9.66,131600.0,6.8645,6.8716,6.8574,6.8574,131600.0
2012-06-13 15:30:00,9.66,9.68,9.65,9.67,143200.0,6.8574,6.8716,6.8503,6.8645,143200.0
2012-06-13 15:35:00,9.67,9.7,9.67,9.69,236400.0,6.8645,6.8858,6.8645,6.8787,236400.0
2012-06-13 15:40:00,9.69,9.7,9.68,9.69,243200.0,6.8787,6.8858,6.8716,6.8787,243200.0
2012-06-13 15:45:00,9.69,9.7,9.67,9.67,381600.0,6.8787,6.8858,6.8645,6.8645,381600.0
2012-06-13 15:50:00,9.67,9.68,9.67,9.68,554000.0,6.8645,6.8716,6.8645,6.8716,554000.0
2012-06-13 15:55:00,9.68,9.71,9.68,9.7,552800.0,6.8716,6.8929,6.8716,6.8858,552800.0
2012-06-14 09:30:00,9.74,9.76,9.72,9.74,155600.0,6.9142,6.9284,6.9,6.9142,155600.0
2012-06-14 09:35:00,9.74,9.74,9.67,9.68,187200.0,6.9142,6.9142,6.8645,6.8716,187200.0
2012-06-14 09:40:00,9.68,9.7,9.65,9.7,202400.0,6.8716,6.8858,6.8503,6.8858,202400.0
2012-06-14 09:45:00,9.7,9.72,9.67,9.7,336000.0,6.8858,6.9,6.8645,6.8858,336000.0
2012-06-14 09:50:00,9.7,9.72,9.68,9.71,196400.0,6.8858,6.9,6.8716,6.8929,196400.0
2012-06-14 09:55:00,9.71,9.76,9.69,9.74,283200.0,6.8929,6.9284,6.8787,6.9142,283200.0
2012-06-14 10:00:00,9.74,9.78,9.73,9.74,214400.0,6.9142,6.9426,6.9071,6.9142,214400.0
2012-06-14 10:05:00,9.74,9.78,9.74,9.74,107200.0,6.9142,6.9426,6.9142,6.9142,107200.0
2012-06-14 10:10:00,9.74,9.74,9.72,9.73,58800.0,6.9142,6.9142,6.9,6.9071,58800.0
2012-06-14 10:15:00,9.74,9.77,9.72,9.77,82400.0,6.9142,6.9355,6.9,6.9355,82400.0
2012-06-14 10:20:00,9.77,9.78,9.76,9.77,36800.0,6.9355,6.9426,6.9284,6.9355,36800.0
2012-06-14 10:25:00,9.78,9.78,9.75,9.76,82000.0,6.9426,6.9426,6.9213,6.9284,82000.0
2012-06-14 10:30:00,9.77,9.77,9.74,9.77,64000.0,6.9355,6.9355,6.9142,6.9355,64000.0
2012-06-14 10:35:00,9.76,9.77,9.74,9.75,72800.0,6.9284,6.9355,6.9142,6.9213,72800.0
2012-06-14 10:40:00,9.75,9.77,9.75,9.76,68400.0,6.9213,6.9355,6.9213,6.9284,68400.0
2012-06-14 10:45:00,9.76,9.79,9.75,9.78,122800.0,6.9284,6.9497,6.9213,6.9426,122800.0
2012-06-14 10:50:00,9.79,9.8,9.78,9.8,55200.0,6.9497,6.9568,6.9426,6.9568,55200.0
2012-06-14 10:55:00,9.8,9.81,9.79,9.8,153600.0,6.9568,6.9639,6.9497,6.9568,153600.0
2012-06-14 11:00:00,9.81,9.82,9.8,9.81,60400.0,6.9639,6.9709,6.9568,6.9639,60400.0
2012-06-14 11:05:00,9.81,9.81,9.78,9.78,120800.0,6.9639,6.9639,6.9426,6.9426,120800.0
2012-06-14 11:10:00,9.78,9.8,9.78,9.8,36000.0,6.9426,6.9568,6.9426,6.9568,36000.0
2012-06-14 11:15:00,9.8,9.81,9.79,9.81,40400.0,6.9568,6.9639,6.9497,6.9639,40400.0
2012-06-14 11:20:00,9.81,9.83,9.81,9.83,20800.0,6.9639,6.978,6.9639,6.978,20800.0
2012-06-14 11:25:00,9.82,9.83,9.81,9.82,70000.0,6.9709,6.978,6.9639,6.9709,70000.0
2012-06-14 11:30:00,9.82,9.84,9.81,9.81,58400.0,6.9709,6.9851,6.9639,6.9639,58400.0
2012-06-14 11:35:00,9.81,9.83,9.81,9.81,91600.0,6.9639,6.978,6.9639,6.9639,91600.0
2012-06-14 11:40:00,9.82,9.82,9.79,9.8,30800.0,6.9709,6.9709,6.9497,6.9568,30800.0
2012-06-14 11:45:00,9.8,9.81,9.8,9.8,24800.0,6.9568,6.9639,6.9568,6.9568,24800.0
2012-06-14 11:50:00,9.8,9.81,9.79,9.8,18000.0,6.9568,6.9639,6.9497,6.9568,18000.0
2012-06-14 11:55:00,9.81,9.81,9.79,9.79,39600.0,6.9639,6.9639,6.9497,6.9497,39600.0
2012-06-14 12:00:00,9.79,9.79,9.77,9.77,213200.0,6.9497,6.9497,6.9355,6.9355,213200.0
2012-06-14 12:05:00,9.78,9.78,9.77,9.78,20400.0,6.9426,6.9426,6.9355,6.9426,20400.0
2012-06-14 12:10:00,9.77,9.78,9.77,9.77,30000.0,6.9355,6.9426,6.9355,6.9355,30000.0
2012-06-14 12:15:00,9.77,9.78,9.76,9.76,34800.0,6.9355,6.9426,6.9284,6.9284,34800.0
2012-06-14 12:20:00,9.77,9.77,9.76,9.76,44400.0,6.9355,6.9355,6.9284,6.9284,44400.0
2012-06-14 12:25:00,9.76,9.76,9.75,9.75,31200.0,6.9284,6.9284,6.9213,6.9213,31200.0
2012-06-14 12:30:00,9.75,9.76,9.75,9.75,88800.0,6.9213,6.9284,6.9213,6.9213,88800.0
2012-06-14 12:35:00,9.76,9.76,9.75,9.76,21200.0,6.9284,6.9284,6.9213,6.9284,21200.0
2012-06-14 12:40:00,9.76,9.76,9.75,9.75,40800.0,6.9284,6.9284,6.9213,6.9213,40800.0
2012-06-14 12:45:00,9.75,9.76,9.75,9.76,34800.0,6.9213,6.9284,6.9213,6.9284,34800.0
2012-06-14 12:50:00,9.76,9.76,9.75,9.75,24800.0,6.9284,6.9284,6.9213,6.9213,24800.0
2012-06-14 12:55:00,9.76,9.76,9.75,9.75,110400.0,6.9284,6.9284,6.9213,6.9213,110400.0
2012-06-14 13:00:00,9.75,9.76,9.75,9.76,20400.0,6.9213,6.9284,6.9213,6.9284,20400.0
2012-06-14 13:05:00,9.76,9.76,9.76,9.76,20800.0,6.9284,6.9284,6.9284,6.9284,20800.0
2012-06-14 13:10:00,9.76,9.76,9.75,9.75,31200.0,6.9284,6.9284,6.9213,6.9213,31200.0
2012-06-14 13:15:00,9.75,9.76,9.75,9.75,49200.0,6.9213,6.9284,6.9213,6.9213,49200.0
2012-06-14 13:20:00,9.75,9.75,9.75,9.75,86400.0,6.9213,6.9213,6.9213,6.9213,86400.0
2012-06-14 13:25:00,9.75,9.75,9.75,9.75,75600.0,6.9213,6.9213,6.9213,6.9213,75600.0
2012-06-14 13:30:00,9.75,9.77,9.75,9.76,79600.0,6.9213,6.9355,6.9213,6.9284,79600.0
2012-06-14 13:35:00,9.76,9.77,9.75,9.76,44800.0,6.9284,6.9355,6.9213,6.9284,44800.0
2012-06-14 13:40:00,9.76,9.77,9.75,9.75,66000.0,6.9284,6.9355,6.9213,6.9213,66000.0
2012-06-14 13:45:00,9.75,9.76,9.74,9.74,283200.0,6.9213,6.9284,6.9142,6.9142,283200.0
2012-06-14 13:50:00,9.74,9.74,9.73,9.73,69600.0,6.9142,6.9142,6.9071,6.9071,69600.0
2012-06-14 13:55:00,9.73,9.74,9.72,9.73,42800.0,6.9071,6.9142,6.9,6.9071,42800.0
2012-06-14 14:00:00,9.73,9.75,9.73,9.74,108400.0,6.9071,6.9213,6.9071,6.9142,108400.0
2012-06-14 14:05:00,9.74,9.76,9.74,9.76,50400.0,6.9142,6.9284,6.9142,6.9284,50400.0
2012-06-14 14:10:00,9.76,9.76,9.75,9.75,56000.0,6.9284,6.9284,6.9213,6.9213,56000.0
2012-06-14 14:15:00,9.75,9.75,9.74,9.74,36400.0,6.9213,6.9213,6.9142,6.9142,36400.0
2012-06-14 14:20:00,9.74,9.74,9.71,9.71,51600.0,6.9142,6.9142,6.8929,6.8929,51600.0
2012-06-14 14:25:00,9.71,9.71,9.7,9.71,32000.0,6.8929,6.8929,6.8858,6.8929,32000.0
2012-06-14 14:30:00,9.71,9.71,9.69,9.69,49600.0,6.8929,6.8929,6.8787,6.8787,49600.0
2012-06-14 14:35:00,9.69,9.7,9.68,9.7,41600.0,6.8787,6.8858,6.8716,6.8858,41600.0
2012-06-14 14:40:00,9.7,9.7,9.7,9.7,24800.0,6.8858,6.8858,6.8858,6.8858,24800.0
2012-06-14 14:45:00,9.7,9.7,9.68,9.68,33200.0,6.8858,6.8858,6.8716,6.8716,33200.0
2012-06-14 14:50:00,9.69,9.69,9.68,9.68,48800.0,6.8787,6.8787,6.8716,6.8716,48800.0
2012-06-14 14:55:00,9.68,9.68,9.65,9.65,79600.0,6.8716,6.8716,6.8503,6.8503,79600.0
2012-06-14 15:00:00,9.66,9.69,9.66,9.68,105600.0,6.8574,6.8787,6.8574,6.8716,105600.0
2012-06-14 15:05:00,9.68,9.8,9.68,9.74,333200.0,6.8716,6.9568,6.8716,6.9142,333200.0
2012-06-14 15:10:00,9.74,9.78,9.74,9.77,193600.0,6.9142,6.9426,6.9142,6.9355,193600.0
2012-06-14 15:15:00,9.77,9.77,9.72,9.72,90800.0,6.9355,6.9355,6.9,6.9,90800.0
2012-06-14 15:20:00,9.72,9.74,9.69,9.69,132800.0,6.9,6.9142,6.8787,6.8787,132800.0
2012-06-14 15:25:00,9.69,9.72,9.69,9.71,76400.0,6.8787,6.9,6.8787,6.8929,76400.0
2012-06-14 15:30:00,9.71,9.74,9.7,9.73,104800.0,6.8929,6.9142,6.8858,6.9071,104800.0
2012-06-14 15:35:00,9.73,9.76,9.73,9.75,101200.0,6.9071,6.9284,6.9071,6.9213,101200.0
2012-06-14 15:40:00,9.75,9.76,9.72,9.73,111200.0,6.9213,6.9284,6.9,6.9071,111200.0
2012-06-14 15:45:00,9.73,9.77,9.73,9.75,180400.0,6.9071,6.9355,6.9071,6.9213,180400.0
2012-06-14 15:50:00,9.75,9.77,9.75,9.76,238000.0,6.9213,6.9355,6.9213,6.9284,238000.0
2012-06-14 15:55:00,9.76,9.76,9.74,9.75,219200.0,6.9284,6.9284,6.9142,6.9213,219200.0
2012-06-15 09:30:00,9.83,9.87,9.79,9.86,1647600.0,6.978,7.0064,6.9497,6.9993,1647600.0
2012-06-15 09:35:00,9.86,9.87,9.84,9.84,96400.0,6.9993,7.0064,6.9851,6.9851,96400.0
2012-06-15 09:40:00,9.84,9.87,9.81,9.86,106400.0,6.9851,7.0064,6.9639,6.9993,106400.0
2012-06-15 09:45:00,9.86,9.86,9.83,9.84,67600.0,6.9993,6.9993,6.978,6.9851,67600.0
2012-06-15 09:50:00,9.84,9.86,9.81,9.82,96800.0,6.9851,6.9993,6.9639,6.9709,96800.0
2012-06-15 09:55:00,9.81,9.84,9.79,9.83,71200.0,6.9639,6.9851,6.9497,6.978,71200.0
2012-06-15 10:00:00,9.84,9.85,9.84,9.84,53600.0,6.9851,6.9922,6.9851,6.9851,53600.0
2012-06-15 10:05:00,9.84,9.88,9.84,9.88,84000.0,6.9851,7.0135,6.9851,7.0135,84000.0
2012-06-15 10:10:00,9.88,9.88,9.87,9.87,60400.0,7.0135,7.0135,7.0064,7.0064,60400.0
2012-06-15 10:15:00,9.87,9.89,9.87,9.87,78400.0,7.0064,7.0206,7.0064,7.0064,78400.0
2012-06-15 10:20:00,9.87,9.88,9.84,9.85,60000.0,7.0064,7.0135,6.9851,6.9922,60000.0
2012-06-15 10:25:00,9.85,9.86,9.85,9.86,38400.0,6.9922,6.9993,6.9922,6.9993,38400.0
2012-06-15 10:30:00,9.86,9.88,9.85,9.87,59600.0,6.9993,7.0135,6.9922,7.0064,59600.0
2012-06-15 10:35:00,9.87,9.87,9.85,9.86,17600.0,7.0064,7.0064,6.9922,6.9993,17600.0
2012-06-15 10:40:00,9.86,9.86,9.84,9.86,37200.0,6.9993,6.9993,6.9851,6.9993,37200.0
2012-06-15 10:45:00,9.87,9.88,9.86,9.87,36000.0,7.0064,7.0135,6.9993,7.0064,36000.0
2012-06-15 10:50:00,9.87,9.88,9.87,9.87,36000.0,7.0064,7.0135,7.0064,7.0064,36000.0
2012-06-15 10:55:00,9.87,9.88,9.87,9.88,120000.0,7.0064,7.0135,7.0064,7.0135,120000.0
2012-06-15 11:00:00,9.88,9.89,9.88,9.88,166800.0,7.0135,7.0206,7.0135,7.0135,166800.0
2012-06-15 11:05:00,9.88,9.9,9.88,9.9,146800.0,7.0135,7.0277,7.0135,7.0277,146800.0
2012-06-15 11:10:00,9.9,9.91,9.89,9.9,44000.0,7.0277,7.0348,7.0206,7.0277,44000.0
2012-06-15 11:15:00,9.9,9.9,9.89,9.9,43200.0,7.0277,7.0277,7.0206,7.0277,43200.0
2012-06-15 11:20:00,9.9,9.9,9.88,9.88,147600.0,7.0277,7.0277,7.0135,7.0135,147600.0
2012-06-15 11:25:00,9.88,9.88,9.87,9.87,114800.0,7.0135,7.0135,7.0064,7.0064,114800.0
2012-06-15 11:30:00,9.87,9.9,9.87,9.89,30000.0,7.0064,7.0277,7.0064,7.0206,30000.0
2012-06-15 11:35:00,9.88,9.88,9.87,9.87,24000.0,7.0135,7.0135,7.0064,7.0064,24000.0
2012-06-15 11:40:00,9.87,9.88,9.86,9.87,77600.0,7.0064,7.0135,6.9993,7.0064,77600.0
2012-06-15 11:45:00,9.86,9.87,9.86,9.86,35200.0,6.9993,7.0064,6.9993,6.9993,35200.0
2012-06-15 11:50:00,9.86,9.86,9.85,9.85,40400.0,6.9993,6.9993,6.9922,6.9922,40400.0
2012-06-15 11:55:00,9.84,9.85,9.84,9.84,33200.0,6.9851,6.9922,6.9851,6.9851,33200.0
2012-06-15 12:00:00,9.84,9.85,9.84,9.84,27200.0,6.9851,6.9922,6.9851,6.9851,27200.0
2012-06-15 12:05:00,9.84,9.85,9.84,9.84,19600.0,6.9851,6.9922,6.9851,6.9851,19600.0
2012-06-15 12:10:00,9.85,9.85,9.84,9.84,30800.0,6.9922,6.9922,6.9851,6.9851,30800.0
2012-06-15 12:15:00,9.84,9.85,9.84,9.85,41600.0,6.9851,6.9922,6.9851,6.9922,41600.0
2012-06-15 12:20:00,9.85,9.85,9.84,9.84,38000.0,6.9922,6.9922,6.9851,6.9851,38000.0
2012-06-15 12:25:00,9.84,9.85,9.84,9.84,22000.0,6.9851,6.9922,6.9851,6.9851,22000.0
2012-06-15 12:30:00,9.84,9.85,9.84,9.84,26800.0,6.9851,6.9922,6.9851,6.9851,26800.0
2012-06-15 12:35:00,9.84,9.84,9.83,9.83,50400.0,6.9851,6.9851,6.978,6.978,50400.0
2012-06-15 12:40:00,9.84,9.84,9.83,9.84,38400.0,6.9851,6.9851,6.978,6.9851,38400.0
2012-06-15 12:45:00,9.84,9.85,9.84,9.84,26000.0,6.9851,6.9922,6.9851,6.9851,26000.0
2012-06-15 12:50:00,9.84,9.84,9.84,9.84,22000.0,6.9851,6.9851,6.9851,6.9851,22000.0
2012-06-15 12:55:00,9.84,9.85,9.84,9.84,33600.0,6.9851,6.9922,6.9851,6.9851,33600.0
2012-06-15 13:00:00,9.85,9.86,9.84,9.86,77200.0,6.9922,6.9993,6.9851,6.9993,77200.0
2012-06-15 13:05:00,9.86,9.87,9.85,9.85,81600.0,6.9993,7.0064,6.9922,6.9922,81600.0
2012-06-15 13:10:00,9.86,9.86,9.85,9.85,10000.0,6.9993,6.9993,6.9922,6.9922,10000.0
2012-06-15 13:15:00,9.85,9.86,9.85,9.86,20800.0,6.9922,6.9993,6.9922,6.9993,20800.0
2012-06-15 13:20:00,9.86,9.86,9.85,9.85,33200.0,6.9993,6.9993,6.9922,6.9922,33200.0
2012-06-15 13:25:00,9.85,9.85,9.84,9.84,22000.0,6.9922,6.9922,6.9851,6.9851,22000.0
2012-06-15 13:30:00,9.85,9.85,9.83,9.84,39600.0,6.9922,6.9922,6.978,6.9851,39600.0
2012-06-15 13:35:00,9.84,9.84,9.83,9.83,15200.0,6.9851,6.9851,6.978,6.978,15200.0
2012-06-15 13:40:00,9.82,9.83,9.82,9.83,34800.0,6.9709,6.978,6.9709,6.978,34800.0
2012-06-15 13:45:00,9.84,9.84,9.83,9.84,26400.0,6.9851,6.9851,6.978,6.9851,26400.0
2012-06-15 13:50:00,9.84,9.84,9.83,9.83,14800.0,6.9851,6.9851,6.978,6.978,14800.0
2012-06-15 13:55:00,9.83,9.84,9.83,9.83,36400.0,6.978,6.9851,6.978,6.978,36400.0
2012-06-15 14:00:00,9.83,9.84,9.83,9.83,34800.0,6.978,6.9851,6.978,6.978,34800.0
2012-06-15 14:05:00,9.83,9.83,9.83,9.83,32000.0,6.978,6.978,6.978,6.978,32000.0
2012-06-15 14:10:00,9.83,9.83,9.83,9.83,14000.0,6.978,6.978,6.978,6.978,14000.0
2012-06-15 14:15:00,9.83,9.83,9.83,9.83,16000.0,6.978,6.978,6.978,6.978,16000.0
2012-06-15 14:20:00,9.83,9.85,9.83,9.85,59600.0,6.978,6.9922,6.978,6.9922,59600.0
2012-06-15 14:25:00,9.85,9.85,9.84,9.85,31200.0,6.9922,6.9922,6.9851,6.9922,31200.0
2012-06-15 14:30:00,9.85,9.85,9.84,9.84,31200.0,6.9922,6.9922,6.9851,6.9851,31200.0
2012-06-15 14:35:00,9.84,9.87,9.84,9.87,33600.0,6.9851,7.0064,6.9851,7.0064,33600.0
2012-06-15 14:40:00,9.87,9.87,9.86,9.87,22400.0,7.0064,7.0064,6.9993,7.0064,22400.0
2012-06-15 14:45:00,9.87,9.88,9.86,9.86,48400.0,7.0064,7.0135,6.9993,6.9993,48400.0
2012-06-15 14:50:00,9.86,9.86,9.84,9.84,42000.0,6.9993,6.9993,6.9851,6.9851,42000.0
2012-06-15 14:55:00,9.84,9.85,9.84,9.84,32400.0,6.9851,6.9922,6.9851,6.9851,32400.0
2012-06-15 15:00:00,9.84,9.85,9.84,9.85,53200.0,6.9851,6.9922,6.9851,6.9922,53200.0
2012-06-15 15:05:00,9.85,9.86,9.84,9.85,57600.0,6.9922,6.9993,6.9851,6.9922,57600.0
2012-06-15 15:10:00,9.86,9.87,9.85,9.86,51600.0,6.9993,7.0064,6.9922,6.9993,51600.0
2012-06-15 15:15:00,9.87,9.87,9.85,9.86,48000.0,7.0064,7.0064,6.9922,6.9993,48000.0
2012-06-15 15:20:00,9.87,9.87,9.87,9.87,72000.0,7.0064,7.0064,7.0064,7.0064,72000.0
2012-06-15 15:25:00,9.87,9.88,9.87,9.88,116000.0,7.0064,7.0135,7.0064,7.0135,116000.0
2012-06-15 15:30:00,9.88,9.88,9.87,9.88,145600.0,7.0135,7.0135,7.0064,7.0135,145600.0
2012-06-15 15:35:00,9.88,9.88,9.86,9.87,96800.0,7.0135,7.0135,6.9993,7.0064,96800.0
2012-06-15 15:40:00,9.87,9.88,9.87,9.87,100000.0,7.0064,7.0135,7.0064,7.0064,100000.0
2012-06-15 15:45:00,9.87,9.9,9.87,9.89,114400.0,7.0064,7.0277,7.0064,7.0206,114400.0
2012-06-15 15:50:00,9.89,9.9,9.88,9.89,183200.0,7.0206,7.0277,7.0135,7.0206,183200.0
2012-06-15 15:55:00,9.89,9.91,9.89,9.9,522400.0,7.0206,7.0348,7.0206,7.0277,522400.0
2012-06-18 09:30:00,9.81,9.9,9.75,9.77,184800.0,6.9639,7.0277,6.9213,6.9355,184800.0
2012-06-18 09:35:00,9.76,9.83,9.76,9.82,111200.0,6.9284,6.978,6.9284,6.9709,111200.0
2012-06-18 09:40:00,9.83,9.86,9.83,9.85,42400.0,6.978,6.9993,6.978,6.9922,42400.0
2012-06-18 09:45:00,9.85,9.85,9.79,9.79,63200.0,6.9922,6.9922,6.9497,6.9497,63200.0
2012-06-18 09:50:00,9.8,9.83,9.8,9.83,65600.0,6.9568,6.978,6.9568,6.978,65600.0
2012-06-18 09:55:00,9.82,9.82,9.79,9.79,98000.0,6.9709,6.9709,6.9497,6.9497,98000.0
2012-06-18 10:00:00,9.79,9.84,9.79,9.84,38800.0,6.9497,6.9851,6.9497,6.9851,38800.0
2012-06-18 10:05:00,9.84,9.85,9.83,9.84,59600.0,6.9851,6.9922,6.978,6.9851,59600.0
2012-06-18 10:10:00,9.85,9.86,9.83,9.86,28000.0,6.9922,6.9993,6.978,6.9993,28000.0
2012-06-18 10:15:00,9.85,9.87,9.82,9.87,60000.0,6.9922,7.0064,6.9709,7.0064,60000.0
2012-06-18 10:20:00,9.87,9.88,9.86,9.87,88800.0,7.0064,7.0135,6.9993,7.0064,88800.0
2012-06-18 10:25:00,9.87,9.9,9.87,9.89,36400.0,7.0064,7.0277,7.0064,7.0206,36400.0
2012-06-18 10:30:00,9.88,9.89,9.88,9.89,35200.0,7.0135,7.0206,7.0135,7.0206,35200.0
2012-06-18 10:35:00,9.89,9.89,9.88,9.88,24800.0,7.0206,7.0206,7.0135,7.0135,24800.0
2012-06-18 10:40:00,9.88,9.9,9.88,9.9,19600.0,7.0135,7.0277,7.0135,7.0277,19600.0
2012-06-18 10:45:00,9.9,9.92,9.89,9.92,59200.0,7.0277,7.0419,7.0206,7.0419,59200.0
2012-06-18 10:50:00,9.92,9.94,9.91,9.91,39200.0,7.0419,7.0561,7.0348,7.0348,39200.0
2012-06-18 10:55:00,9.91,9.93,9.9,9.91,28400.0,7.0348,7.049,7.0277,7.0348,28400.0
2012-06-18 11:00:00,9.91,9.91,9.88,9.89,58000.0,7.0348,7.0348,7.0135,7.0206,58000.0
2012-06-18 11:05:00,9.89,9.9,9.88,9.88,67600.0,7.0206,7.0277,7.0135,7.0135,67600.0
2012-06-18 11:10:00,9.88,9.88,9.87,9.87,52800.0,7.0135,7.0135,7.0064,7.0064,52800.0
2012-06-18 11:15:00,9.87,9.87,9.84,9.84,52000.0,7.0064,7.0064,6.9851,6.9851,52000.0
2012-06-18 11:20:00,9.84,9.86,9.84,9.85,72000.0,6.9851,6.9993,6.9851,6.9922,72000.0
2012-06-18 11:25:00,9.85,9.87,9.85,9.86,55600.0,6.9922,7.0064,6.9922,6.9993,55600.0
2012-06-18 11:30:00,9.87,9.88,9.86,9.87,23600.0,7.0064,7.0135,6.9993,7.0064,23600.0
2012-06-18 11:35:00,9.87,9.87,9.83,9.84,54400.0,7.0064,7.0064,6.978,6.9851,54400.0
2012-06-18 11:40:00,9.84,9.85,9.83,9.83,79600.0,6.9851,6.9922,6.978,6.978,79600.0
2012-06-18 11:45:00,9.83,9.85,9.83,9.83,144000.0,6.978,6.9922,6.978,6.978,144000.0
2012-06-18 11:50:00,9.83,9.85,9.82,9.84,66000.0,6.978,6.9922,6.9709,6.9851,66000.0
2012-06-18 11:55:00,9.84,9.85,9.84,9.85,66800.0,6.9851,6.9922,6.9851,6.9922,66800.0
2012-06-18 12:00:00,9.85,9.85,9.84,9.84,46800.0,6.9922,6.9922,6.9851,6.9851,46800.0
2012-06-18 12:05:00,9.84,9.84,9.81,9.82,72800.0,6.9851,6.9851,6.9639,6.9709,72800.0
2012-06-18 12:10:00,9.83,9.83,9.82,9.83,24800.0,6.978,6.978,6.9709,6.978,24800.0
2012-06-18 12:15:00,9.83,9.84,9.83,9.84,66000.0,6.978,6.9851,6.978,6.9851,66000.0
2012-06-18 12:20:00,9.84,9.84,9.82,9.82,41200.0,6.9851,6.9851,6.9709,6.9709,41200.0
2012-06-18 12:25:00,9.82,9.83,9.81,9.81,123200.0,6.9709,6.978,6.9639,6.9639,123200.0
2012-06-18 12:30:00,9.81,9.82,9.8,9.81,234800.0,6.9639,6.9709,6.9568,6.9639,234800.0
2012-06-18 12:35:00,9.81,9.81,9.8,9.8,58400.0,6.9639,6.9639,6.9568,6.9568,58400.0
2012-06-18 12:40:00,9.8,9.81,9.8,9.81,30000.0,6.9568,6.9639,6.9568,6.9639,30000.0
2012-06-18 12:45:00,9.81,9.83,9.81,9.83,114400.0,6.9639,6.978,6.9639,6.978,114400.0
2012-06-18 12:50:00,9.83,9.83,9.81,9.81,112800.0,6.978,6.978,6.9639,6.9639,112800.0
2012-06-18 12:55:00,9.82,9.82,9.8,9.8,50000.0,6.9709,6.9709,6.9568,6.9568,50000.0
2012-06-18 13:00:00,9.8,9.82,9.8,9.81,58000.0,6.9568,6.9709,6.9568,6.9639,58000.0
2012-06-18 13:05:00,9.81,9.82,9.8,9.82,50000.0,6.9639,6.9709,6.9568,6.9709,50000.0
2012-06-18 13:10:00,9.82,9.82,9.81,9.82,30000.0,6.9709,6.9709,6.9639,6.9709,30000.0
2012-06-18 13:15:00,9.82,9.83,9.82,9.82,86800.0,6.9709,6.978,6.9709,6.9709,86800.0
2012-06-18 13:20:00,9.82,9.84,9.81,9.83,77200.0,6.9709,6.9851,6.9639,6.978,77200.0
2012-06-18 13:25:00,9.83,9.84,9.83,9.84,94400.0,6.978,6.9851,6.978,6.9851,94400.0
2012-06-18 13:30:00,9.84,9.85,9.84,9.85,57600.0,6.9851,6.9922,6.9851,6.9922,57600.0
2012-06-18 13:35:00,9.85,9.87,9.85,9.86,59600.0,6.9922,7.0064,6.9922,6.9993,59600.0
2012-06-18 13:40:00,9.87,9.88,9.86,9.86,42000.0,7.0064,7.0135,6.9993,6.9993,42000.0
2012-06-18 13:45:00,9.86,9.87,9.85,9.85,49600.0,6.9993,7.0064,6.9922,6.9922,49600.0
2012-06-18 13:50:00,9.85,9.86,9.85,9.86,114400.0,6.9922,6.9993,6.9922,6.9993,114400.0
2012-06-18 13:55:00,9.86,9.89,9.86,9.89,62800.0,6.9993,7.0206,6.9993,7.0206,62800.0
2012-06-18 14:00:00,9.89,9.89,9.87,9.88,43600.0,7.0206,7.0206,7.0064,7.0135,43600.0
2012-06-18 14:05:00,9.87,9.87,9.86,9.87,100800.0,7.0064,7.0064,6.9993,7.0064,100800.0
2012-06-18 14:10:00,9.87,9.89,9.87,9.89,18400.0,7.0064,7.0206,7.0064,7.0206,18400.0
2012-06-18 14:15:00,9.89,9.9,9.89,9.89,37600.0,7.0206,7.0277,7.0206,7.0206,37600.0
2012-06-18 14:20:00,9.89,9.91,9.89,9.9,58000.0,7.0206,7.0348,7.0206,7.0277,58000.0
2012-06-18 14:25:00,9.9,9.9,9.89,9.89,34800.0,7.0277,7.0277,7.0206,7.0206,34800.0
2012-06-18 14:30:00,9.9,9.91,9.89,9.91,30400.0,7.0277,7.0348,7.0206,7.0348,30400.0
2012-06-18 14:35:00,9.91,9.92,9.91,9.92,58000.0,7.0348,7.0419,7.0348,7.0419,58000.0
2012-06-18 14:40:00,9.92,9.92,9.9,9.91,160800.0,7.0419,7.0419,7.0277,7.0348,160800.0
2012-06-18 14:45:00,9.91,9.91,9.9,9.9,70800.0,7.0348,7.0348,7.0277,7.0277,70800.0
2012-06-18 14:50:00,9.9,9.91,9.9,9.91,21600.0,7.0277,7.0348,7.0277,7.0348,21600.0
2012-06-18 14:55:00,9.91,9.91,9.9,9.91,60000.0,7.0348,7.0348,7.0277,7.0348,60000.0
2012-06-18 15:00:00,9.91,9.93,9.91,9.93,60400.0,7.0348,7.049,7.0348,7.049,60400.0
2012-06-18 15:05:00,9.93,9.93,9.92,9.92,79200.0,7.049,7.049,7.0419,7.0419,79200.0
2012-06-18 15:10:00,9.92,9.92,9.9,9.9,104000.0,7.0419,7.0419,7.0277,7.0277,104000.0
2012-06-18 15:15:00,9.9,9.9,9.88,9.9,124400.0,7.0277,7.0277,7.0135,7.0277,124400.0
2012-06-18 15:20:00,9.9,9.91,9.89,9.89,63600.0,7.0277,7.0348,7.0206,7.0206,63600.0
2012-06-18 15:25:00,9.89,9.92,9.89,9.92,75200.0,7.0206,7.0419,7.0206,7.0419,75200.0
2012-06-18 15:30:00,9.91,9.92,9.89,9.89,100400.0,7.0348,7.0419,7.0206,7.0206,100400.0
2012-06-18 15:35:00,9.89,9.91,9.88,9.91,101200.0,7.0206,7.0348,7.0135,7.0348,101200.0
2012-06-18 15:40:00,9.9,9.92,9.9,9.91,140000.0,7.0277,7.0419,7.0277,7.0348,140000.0
2012-06-18 15:45:00,9.91,9.92,9.9,9.91,128000.0,7.0348,7.0419,7.0277,7.0348,128000.0
2012-06-18 15:50:00,9.91,9.93,9.91,9.92,302400.0,7.0348,7.049,7.0348,7.0419,302400.0
2012-06-18 15:55:00,9.92,9.93,9.91,9.92,384800.0,7.0419,7.049,7.0348,7.0419,384800.0
2012-06-19 09:30:00,9.99,10.04,9.99,10.02,178400.0,7.0916,7.1271,7.0916,7.1129,178400.0
2012-06-19 09:35:00,10.02,10.05,10.02,10.04,176800.0,7.1129,7.1342,7.1129,7.1271,176800.0
2012-06-19 09:40:00,10.04,10.07,10.04,10.07,121600.0,7.1271,7.1484,7.1271,7.1484,121600.0
2012-06-19 09:45:00,10.07,10.1,10.06,10.09,196800.0,7.1484,7.1697,7.1413,7.1626,196800.0
2012-06-19 09:50:00,10.1,10.13,10.1,10.12,103600.0,7.1697,7.191,7.1697,7.1839,103600.0
2012-06-19 09:55:00,10.12,10.15,10.11,10.15,128000.0,7.1839,7.2052,7.1768,7.2052,128000.0
2012-06-19 10:00:00,10.15,10.16,10.13,10.13,89200.0,7.2052,7.2123,7.191,7.191,89200.0
2012-06-19 10:05:00,10.13,10.16,10.13,10.16,118000.0,7.191,7.2123,7.191,7.2123,118000.0
2012-06-19 10:10:00,10.16,10.17,10.15,10.17,112800.0,7.2123,7.2194,7.2052,7.2194,112800.0
2012-06-19 10:15:00,10.17,10.19,10.16,10.16,151600.0,7.2194,7.2336,7.2123,7.2123,151600.0
2012-06-19 10:20:00,10.16,10.17,10.15,10.15,100400.0,7.2123,7.2194,7.2052,7.2052,100400.0
2012-06-19 10:25:00,10.15,10.15,10.13,10.13,87200.0,7.2052,7.2052,7.191,7.191,87200.0
2012-06-19 10:30:00,10.13,10.15,10.13,10.13,62000.0,7.191,7.2052,7.191,7.191,62000.0
2012-06-19 10:35:00,10.13,10.13,10.1,10.1,67600.0,7.191,7.191,7.1697,7.1697,67600.0
2012-06-19 10:40:00,10.1,10.1,10.08,10.08,70800.0,7.1697,7.1697,7.1555,7.1555,70800.0
2012-06-19 10:45:00,10.08,10.08,10.06,10.07,108400.0,7.1555,7.1555,7.1413,7.1484,108400.0
2012-06-19 10:50:00,10.07,10.08,10.06,10.08,117200.0,7.1484,7.1555,7.1413,7.1555,117200.0
2012-06-19 10:55:00,10.08,10.08,10.06,10.07,65600.0,7.1555,7.1555,7.1413,7.1484,65600.0
2012-06-19 11:00:00,10.07,10.09,10.07,10.07,154400.0,7.1484,7.1626,7.1484,7.1484,154400.0
2012-06-19 11:05:00,10.07,10.08,10.07,10.08,45600.0,7.1484,7.1555,7.1484,7.1555,45600.0
2012-06-19 11:10:00,10.08,10.1,10.08,10.09,83200.0,7.1555,7.1697,7.1555,7.1626,83200.0
2012-06-19 11:15:00,10.09,10.09,10.08,10.08,33600.0,7.1626,7.1626,7.1555,7.1555,33600.0
2012-06-19 11:20:00,10.08,10.08,10.06,10.07,32400.0,7.1555,7.1555,7.1413,7.1484,32400.0
2012-06-19 11:25:00,10.07,10.07,10.06,10.07,19200.0,7.1484,7.1484,7.1413,7.1484,19200.0
2012-06-19 11:30:00,10.07,10.09,10.07,10.08,34800.0,7.1484,7.1626,7.1484,7.1555,34800.0
2012-06-19 11:35:00,10.08,10.09,10.08,10.09,37200.0,7.1555,7.1626,7.1555,7.1626,37200.0
2012-06-19 11:40:00,10.09,10.09,10.09,10.09,22800.0,7.1626,7.1626,7.1626,7.1626,22800.0
2012-06-19 11:45:00,10.09,10.11,10.09,10.11,35600.0,7.1626,7.1768,7.1626,7.1768,35600.0
2012-06-19 11:50:00,10.1,10.11,10.1,10.11,46800.0,7.1697,7.1768,7.1697,7.1768,46800.0
2012-06-19 11:55:00,10.1,10.12,10.1,10.12,79600.0,7.1697,7.1839,7.1697,7.1839,79600.0
2012-06-19 12:00:00,10.11,10.12,10.11,10.12,42800.0,7.1768,7.1839,7.1768,7.1839,42800.0
2012-06-19 12:05:00,10.12,10.12,10.11,10.12,32400.0,7.1839,7.1839,7.1768,7.1839,32400.0
2012-06-19 12:10:00,10.12,10.12,10.11,10.11,36000.0,7.1839,7.1839,7.1768,7.1768,36000.0
2012-06-19 12:15:00,10.11,10.11,10.08,10.08,106800.0,7.1768,7.1768,7.1555,7.1555,106800.0
2012-06-19 12:20:00,10.09,10.09,10.08,10.09,56400.0,7.1626,7.1626,7.1555,7.1626,56400.0
2012-06-19 12:25:00,10.09,10.09,10.09,10.09,45600.0,7.1626,7.1626,7.1626,7.1626,45600.0
2012-06-19 12:30:00,10.09,10.09,10.08,10.09,46000.0,7.1626,7.1626,7.1555,7.1626,46000.0
2012-06-19 12:35:00,10.08,10.08,10.07,10.08,40400.0,7.1555,7.1555,7.1484,7.1555,40400.0
2012-06-19 12:40:00,10.07,10.08,10.06,10.08,33200.0,7.1484,7.1555,7.1413,7.1555,33200.0
2012-06-19 12:45:00,10.08,10.09,10.08,10.09,51200.0,7.1555,7.1626,7.1555,7.1626,51200.0
2012-06-19 12:50:00,10.09,10.09,10.08,10.09,30400.0,7.1626,7.1626,7.1555,7.1626,30400.0
2012-06-19 12:55:00,10.09,10.09,10.08,10.09,69200.0,7.1626,7.1626,7.1555,7.1626,69200.0
2012-06-19 13:00:00,10.09,10.09,10.07,10.07,69600.0,7.1626,7.1626,7.1484,7.1484,69600.0
2012-06-19 13:05:00,10.07,10.08,10.07,10.08,19600.0,7.1484,7.1555,7.1484,7.1555,19600.0
2012-06-19 13:10:00,10.08,10.08,10.08,10.08,50400.0,7.1555,7.1555,7.1555,7.1555,50400.0
2012-06-19 13:15:00,10.08,10.09,10.08,10.09,32000.0,7.1555,7.1626,7.1555,7.1626,32000.0
2012-06-19 13:20:00,10.09,10.1,10.09,10.1,50800.0,7.1626,7.1697,7.1626,7.1697,50800.0
2012-06-19 13:25:00,10.09,10.1,10.09,10.1,60000.0,7.1626,7.1697,7.1626,7.1697,60000.0
2012-06-19 13:30:00,10.1,10.11,10.1,10.11,63200.0,7.1697,7.1768,7.1697,7.1768,63200.0
2012-06-19 13:35:00,10.11,10.11,10.11,10.11,39600.0,7.1768,7.1768,7.1768,7.1768,39600.0
2012-06-19 13:40:00,10.11,10.11,10.1,10.11,31600.0,7.1768,7.1768,7.1697,7.1768,31600.0
2012-06-19 13:45:00,10.11,10.11,10.1,10.1,27600.0,7.1768,7.1768,7.1697,7.1697,27600.0
2012-06-19 13:50:00,10.1,10.11,10.1,10.1,82000.0,7.1697,7.1768,7.1697,7.1697,82000.0
2012-06-19 13:55:00,10.1,10.11,10.1,10.11,34000.0,7.1697,7.1768,7.1697,7.1768,34000.0
2012-06-19 14:00:00,10.11,10.12,10.11,10.11,36400.0,7.1768,7.1839,7.1768,7.1768,36400.0
2012-06-19 14:05:00,10.11,10.11,10.1,10.11,42400.0,7.1768,7.1768,7.1697,7.1768,42400.0
2012-06-19 14:10:00,10.1,10.11,10.1,10.11,31200.0,7.1697,7.1768,7.1697,7.1768,31200.0
2012-06-19 14:15:00,10.11,10.12,10.1,10.12,60400.0,7.1768,7.1839,7.1697,7.1839,60400.0
2012-06-19 14:20:00,10.11,10.12,10.11,10.11,27200.0,7.1768,7.1839,7.1768,7.1768,27200.0
2012-06-19 14:25:00,10.11,10.11,10.09,10.1,68000.0,7.1768,7.1768,7.1626,7.1697,68000.0
2012-06-19 14:30:00,10.1,10.11,10.08,10.09,166000.0,7.1697,7.1768,7.1555,7.1626,166000.0
2012-06-19 14:35:00,10.08,10.1,10.08,10.1,66000.0,7.1555,7.1697,7.1555,7.1697,66000.0
2012-06-19 14:40:00,10.1,10.1,10.08,10.08,44800.0,7.1697,7.1697,7.1555,7.1555,44800.0
2012-06-19 14:45:00,10.08,10.09,10.07,10.08,82400.0,7.1555,7.1626,7.1484,7.1555,82400.0
2012-06-19 14:50:00,10.08,10.09,10.08,10.08,37200.0,7.1555,7.1626,7.1555,7.1555,37200.0
2012-06-19 14:55:00,10.09,10.11,10.08,10.11,45600.0,7.1626,7.1768,7.1555,7.1768,45600.0
2012-06-19 15:00:00,10.11,10.11,10.08,10.09,58000.0,7.1768,7.1768,7.1555,7.1626,58000.0
2012-06-19 15:05:00,10.09,10.11,10.09,10.11,74400.0,7.1626,7.1768,7.1626,7.1768,74400.0
2012-06-19 15:10:00,10.11,10.12,10.1,10.11,57200.0,7.1768,7.1839,7.1697,7.1768,57200.0
2012-06-19 15:15:00,10.11,10.12,10.1,10.12,61600.0,7.1768,7.1839,7.1697,7.1839,61600.0
2012-06-19 15:20:00,10.12,10.13,10.12,10.13,71600.0,7.1839,7.191,7.1839,7.191,71600.0
2012-06-19 15:25:00,10.13,10.13,10.11,10.12,91600.0,7.191,7.191,7.1768,7.1839,91600.0
2012-06-19 15:30:00,10.12,10.13,10.11,10.11,58400.0,7.1839,7.191,7.1768,7.1768,58400.0
2012-06-19 15:35:00,10.11,10.12,10.1,10.12,100800.0,7.1768,7.1839,7.1697,7.1839,100800.0
2012-06-19 15:40:00,10.11,10.13,10.11,10.13,136800.0,7.1768,7.191,7.1768,7.191,136800.0
2012-06-19 15:45:00,10.13,10.13,10.09,10.1,86800.0,7.191,7.191,7.1626,7.1697,86800.0
2012-06-19 15:50:00,10.1,10.11,10.09,10.1,392000.0,7.1697,7.1768,7.1626,7.1697,392000.0
2012-06-19 15:55:00,10.1,10.12,10.1,10.11,365200.0,7.1697,7.1839,7.1697,7.1768,365200.0
2012-06-20 09:30:00,10.15,10.18,10.11,10.13,157600.0,7.2052,7.2265,7.1768,7.191,157600.0
2012-06-20 09:35:00,10.13,10.14,10.1,10.1,122400.0,7.191,7.1981,7.1697,7.1697,122400.0
2012-06-20 09:40:00,10.09,10.09,10.05,10.08,82800.0,7.1626,7.1626,7.1342,7.1555,82800.0
2012-06-20 09:45:00,10.07,10.08,10.05,10.05,104400.0,7.1484,7.1555,7.1342,7.1342,104400.0
2012-06-20 09:50:00,10.05,10.06,10.05,10.05,69200.0,7.1342,7.1413,7.1342,7.1342,69200.0
2012-06-20 09:55:00,10.06,10.06,10.04,10.05,75200.0,7.1413,7.1413,7.1271,7.1342,75200.0
2012-06-20 10:00:00,10.06,10.06,10.03,10.05,71200.0,7.1413,7.1413,7.12,7.1342,71200.0
2012-06-20 10:05:00,10.05,10.06,10.04,10.05,120400.0,7.1342,7.1413,7.1271,7.1342,120400.0
2012-06-20 10:10:00,10.06,10.07,10.06,10.07,46000.0,7.1413,7.1484,7.1413,7.1484,46000.0
2012-06-20 10:15:00,10.07,10.08,10.06,10.07,27600.0,7.1484,7.1555,7.1413,7.1484,27600.0
2012-06-20 10:20:00,10.07,10.07,10.05,10.06,23200.0,7.1484,7.1484,7.1342,7.1413,23200.0
2012-06-20 10:25:00,10.06,10.07,10.06,10.06,15600.0,7.1413,7.1484,7.1413,7.1413,15600.0
2012-06-20 10:30:00,10.06,10.06,10.05,10.06,63200.0,7.1413,7.1413,7.1342,7.1413,63200.0
2012-06-20 10:35:00,10.05,10.06,10.05,10.06,35200.0,7.1342,7.1413,7.1342,7.1413,35200.0
2012-06-20 10:40:00,10.05,10.05,10.04,10.05,12400.0,7.1342,7.1342,7.1271,7.1342,12400.0
2012-06-20 10:45:00,10.05,10.06,10.05,10.06,24400.0,7.1342,7.1413,7.1342,7.1413,24400.0
2012-06-20 10:50:00,10.06,10.06,10.04,10.04,20000.0,7.1413,7.1413,7.1271,7.1271,20000.0
2012-06-20 10:55:00,10.04,10.04,10.02,10.03,35600.0,7.1271,7.1271,7.1129,7.12,35600.0
2012-06-20 11:00:00,10.02,10.04,10.02,10.04,30000.0,7.1129,7.1271,7.1129,7.1271,30000.0
2012-06-20 11:05:00,10.03,10.05,10.03,10.04,53200.0,7.12,7.1342,7.12,7.1271,53200.0
2012-06-20 11:10:00,10.03,10.06,10.03,10.05,56000.0,7.12,7.1413,7.12,7.1342,56000.0
2012-06-20 11:15:00,10.05,10.06,10.04,10.06,80800.0,7.1342,7.1413,7.1271,7.1413,80800.0
2012-06-20 11:20:00,10.06,10.07,10.06,10.06,16000.0,7.1413,7.1484,7.1413,7.1413,16000.0
2012-06-20 11:25:00,10.06,10.06,10.05,10.06,29600.0,7.1413,7.1413,7.1342,7.1413,29600.0
2012-06-20 11:30:00,10.06,10.06,10.04,10.05,91600.0,7.1413,7.1413,7.1271,7.1342,91600.0
2012-06-20 11:35:00,10.04,10.05,10.03,10.03,52000.0,7.1271,7.1342,7.12,7.12,52000.0
2012-06-20 11:40:00,10.03,10.04,10.03,10.04,12400.0,7.12,7.1271,7.12,7.1271,12400.0
2012-06-20 11:45:00,10.04,10.04,10.04,10.04,11200.0,7.1271,7.1271,7.1271,7.1271,11200.0
2012-06-20 11:50:00,10.04,10.04,10.03,10.03,36000.0,7.1271,7.1271,7.12,7.12,36000.0
2012-06-20 11:55:00,10.03,10.04,10.02,10.02,23600.0,7.12,7.1271,7.1129,7.1129,23600.0
2012-06-20 12:00:00,10.03,10.04,10.02,10.03,43200.0,7.12,7.1271,7.1129,7.12,43200.0
2012-06-20 12:05:00,10.03,10.03,10.02,10.02,18000.0,7.12,7.12,7.1129,7.1129,18000.0
2012-06-20 12:10:00,10.02,10.02,10.01,10.02,24400.0,7.1129,7.1129,7.1058,7.1129,24400.0
2012-06-20 12:15:00,10.02,10.04,10.02,10.04,120000.0,7.1129,7.1271,7.1129,7.1271,120000.0
2012-06-20 12:20:00,10.04,10.05,10.03,10.05,137200.0,7.1271,7.1342,7.12,7.1342,137200.0
2012-06-20 12:25:00,10.04,10.06,10.03,10.06,76000.0,7.1271,7.1413,7.12,7.1413,76000.0
2012-06-20 12:30:00,10.06,10.06,9.99,10.04,171200.0,7.1413,7.1413,7.0916,7.1271,171200.0
2012-06-20 12:35:00,10.03,10.03,9.98,10.01,68800.0,7.12,7.12,7.0845,7.1058,68800.0
2012-06-20 12:40:00,10.01,10.05,10.01,10.05,53200.0,7.1058,7.1342,7.1058,7.1342,53200.0
2012-06-20 12:45:00,10.06,10.09,10.05,10.07,60400.0,7.1413,7.1626,7.1342,7.1484,60400.0
2012-06-20 12:50:00,10.06,10.08,10.05,10.07,39600.0,7.1413,7.1555,7.1342,7.1484,39600.0
2012-06-20 12:55:00,10.07,10.09,10.06,10.09,85600.0,7.1484,7.1626,7.1413,7.1626,85600.0
2012-06-20 13:00:00,10.09,10.1,10.08,10.1,40800.0,7.1626,7.1697,7.1555,7.1697,40800.0
2012-06-20 13:05:00,10.1,10.12,10.08,10.11,92000.0,7.1697,7.1839,7.1555,7.1768,92000.0
2012-06-20 13:10:00,10.12,10.12,10.09,10.09,60000.0,7.1839,7.1839,7.1626,7.1626,60000.0
2012-06-20 13:15:00,10.1,10.11,10.09,10.09,16400.0,7.1697,7.1768,7.1626,7.1626,16400.0
2012-06-20 13:20:00,10.09,10.11,10.08,10.1,95600.0,7.1626,7.1768,7.1555,7.1697,95600.0
2012-06-20 13:25:00,10.1,10.11,10.09,10.1,42800.0,7.1697,7.1768,7.1626,7.1697,42800.0
2012-06-20 13:30:00,10.1,10.1,10.07,10.08,47200.0,7.1697,7.1697,7.1484,7.1555,47200.0
2012-06-20 13:35:00,10.08,10.09,10.07,10.08,52400.0,7.1555,7.1626,7.1484,7.1555,52400.0
2012-06-20 13:40:00,10.08,10.09,10.08,10.09,30000.0,7.1555,7.1626,7.1555,7.1626,30000.0
2012-06-20 13:45:00,10.09,10.09,10.09,10.09,21600.0,7.1626,7.1626,7.1626,7.1626,21600.0
2012-06-20 13:50:00,10.09,10.09,10.08,10.08,18400.0,7.1626,7.1626,7.1555,7.1555,18400.0
2012-06-20 13:55:00,10.08,10.09,10.07,10.09,27200.0,7.1555,7.1626,7.1484,7.1626,27200.0
2012-06-20 14:00:00,10.09,10.09,10.07,10.09,66000.0,7.1626,7.1626,7.1484,7.1626,66000.0
2012-06-20 14:05:00,10.09,10.09,10.08,10.09,40800.0,7.1626,7.1626,7.1555,7.1626,40800.0
2012-06-20 14:10:00,10.09,10.1,10.09,10.09,52400.0,7.1626,7.1697,7.1626,7.1626,52400.0
2012-06-20 14:15:00,10.09,10.11,10.07,10.07,56400.0,7.1626,7.1768,7.1484,7.1484,56400.0
2012-06-20 14:20:00,10.08,10.09,10.06,10.08,94400.0,7.1555,7.1626,7.1413,7.1555,94400.0
2012-06-20 14:25:00,10.08,10.08,10.06,10.07,75600.0,7.1555,7.1555,7.1413,7.1484,75600.0
2012-06-20 14:30:00,10.07,10.09,10.06,10.08,72400.0,7.1484,7.1626,7.1413,7.1555,72400.0
2012-06-20 14:35:00,10.07,10.09,10.07,10.08,56000.0,7.1484,7.1626,7.1484,7.1555,56000.0
2012-06-20 14:40:00,10.07,10.08,10.06,10.06,63600.0,7.1484,7.1555,7.1413,7.1413,63600.0
2012-06-20 14:45:00,10.06,10.06,10.04,10.05,121600.0,7.1413,7.1413,7.1271,7.1342,121600.0
2012-06-20 14:50:00,10.05,10.06,10.05,10.06,63600.0,7.1342,7.1413,7.1342,7.1413,63600.0
2012-06-20 14:55:00,10.05,10.06,10.05,10.06,41200.0,7.1342,7.1413,7.1342,7.1413,41200.0
2012-06-20 15:00:00,10.06,10.06,10.04,10.05,54400.0,7.1413,7.1413,7.1271,7.1342,54400.0
2012-06-20 15:05:00,10.05,10.06,10.04,10.04,75200.0,7.1342,7.1413,7.1271,7.1271,75200.0
2012-06-20 15:10:00,10.04,10.06,10.03,10.05,50000.0,7.1271,7.1413,7.12,7.1342,50000.0
2012-06-20 15:15:00,10.05,10.06,10.03,10.03,38400.0,7.1342,7.1413,7.12,7.12,38400.0
2012-06-20 15:20:00,10.03,10.05,10.03,10.05,124000.0,7.12,7.1342,7.12,7.1342,124000.0
2012-06-20 15:25:00,10.05,10.07,10.05,10.06,108000.0,7.1342,7.1484,7.1342,7.1413,108000.0
2012-06-20 15:30:00,10.06,10.08,10.05,10.05,116800.0,7.1413,7.1555,7.1342,7.1342,116800.0
2012-06-20 15:35:00,10.05,10.06,10.05,10.05,64400.0,7.1342,7.1413,7.1342,7.1342,64400.0
2012-06-20 15:40:00,10.05,10.08,10.05,10.08,99200.0,7.1342,7.1555,7.1342,7.1555,99200.0
2012-06-20 15:45:00,10.08,10.08,10.05,10.06,99600.0,7.1555,7.1555,7.1342,7.1413,99600.0
2012-06-20 15:50:00,10.07,10.08,10.06,10.07,248000.0,7.1484,7.1555,7.1413,7.1484,248000.0
2012-06-20 15:55:00,10.07,10.09,10.07,10.09,146800.0,7.1484,7.1626,7.1484,7.1626,146800.0
2012-06-21 09:30:00,10.14,10.19,10.02,10.12,139200.0,7.1981,7.2336,7.1129,7.1839,139200.0
2012-06-21 09:35:00,10.12,10.16,10.12,10.12,143200.0,7.1839,7.2123,7.1839,7.1839,143200.0
2012-06-21 09:40:00,10.11,10.13,10.1,10.12,102000.0,7.1768,7.191,7.1697,7.1839,102000.0
2012-06-21 09:45:00,10.12,10.13,10.1,10.1,141600.0,7.1839,7.191,7.1697,7.1697,141600.0
2012-06-21 09:50:00,10.1,10.12,10.09,10.11,78400.0,7.1697,7.1839,7.1626,7.1768,78400.0
2012-06-21 09:55:00,10.11,10.11,10.07,10.07,71600.0,7.1768,7.1768,7.1484,7.1484,71600.0
2012-06-21 10:00:00,10.07,10.08,10.0,10.0,81200.0,7.1484,7.1555,7.0987,7.0987,81200.0
2012-06-21 10:05:00,10.01,10.01,9.98,9.98,344000.0,7.1058,7.1058,7.0845,7.0845,344000.0
2012-06-21 10:10:00,9.98,9.99,9.97,9.98,45600.0,7.0845,7.0916,7.0774,7.0845,45600.0
2012-06-21 10:15:00,9.98,9.99,9.97,9.97,96400.0,7.0845,7.0916,7.0774,7.0774,96400.0
2012-06-21 10:20:00,9.98,9.99,9.98,9.99,46000.0,7.0845,7.0916,7.0845,7.0916,46000.0
2012-06-21 10:25:00,9.99,10.03,9.99,10.02,132800.0,7.0916,7.12,7.0916,7.1129,132800.0
2012-06-21 10:30:00,10.02,10.02,10.0,10.02,78800.0,7.1129,7.1129,7.0987,7.1129,78800.0
2012-06-21 10:35:00,10.03,10.03,10.0,10.0,112400.0,7.12,7.12,7.0987,7.0987,112400.0
2012-06-21 10:40:00,10.0,10.03,10.0,10.02,71600.0,7.0987,7.12,7.0987,7.1129,71600.0
2012-06-21 10:45:00,10.03,10.03,10.01,10.01,56400.0,7.12,7.12,7.1058,7.1058,56400.0
2012-06-21 10:50:00,10.01,10.02,10.01,10.02,42800.0,7.1058,7.1129,7.1058,7.1129,42800.0
2012-06-21 10:55:00,10.02,10.02,10.0,10.01,25200.0,7.1129,7.1129,7.0987,7.1058,25200.0
2012-06-21 11:00:00,10.0,10.0,9.97,9.97,37600.0,7.0987,7.0987,7.0774,7.0774,37600.0
2012-06-21 11:05:00,9.97,9.97,9.94,9.94,87200.0,7.0774,7.0774,7.0561,7.0561,87200.0
2012-06-21 11:10:00,9.94,9.95,9.92,9.93,46800.0,7.0561,7.0632,7.0419,7.049,46800.0
2012-06-21 11:15:00,9.93,9.94,9.92,9.94,48000.0,7.049,7.0561,7.0419,7.0561,48000.0
2012-06-21 11:20:00,9.94,9.95,9.94,9.94,75600.0,7.0561,7.0632,7.0561,7.0561,75600.0
2012-06-21 11:25:00,9.94,9.94,9.91,9.93,54400.0,7.0561,7.0561,7.0348,7.049,54400.0
2012-06-21 11:30:00,9.92,9.94,9.92,9.94,62400.0,7.0419,7.0561,7.0419,7.0561,62400.0
2012-06-21 11:35:00,9.93,9.94,9.92,9.93,50800.0,7.049,7.0561,7.0419,7.049,50800.0
2012-06-21 11:40:00,9.93,9.93,9.91,9.92,85200.0,7.049,7.049,7.0348,7.0419,85200.0
2012-06-21 11:45:00,9.92,9.93,9.92,9.93,14000.0,7.0419,7.049,7.0419,7.049,14000.0
2012-06-21 11:50:00,9.93,9.95,9.93,9.95,34000.0,7.049,7.0632,7.049,7.0632,34000.0
2012-06-21 11:55:00,9.94,9.95,9.93,9.95,34800.0,7.0561,7.0632,7.049,7.0632,34800.0
2012-06-21 12:00:00,9.94,9.95,9.92,9.93,40000.0,7.0561,7.0632,7.0419,7.049,40000.0
2012-06-21 12:05:00,9.93,9.93,9.92,9.93,67600.0,7.049,7.049,7.0419,7.049,67600.0
2012-06-21 12:10:00,9.93,9.94,9.92,9.92,24800.0,7.049,7.0561,7.0419,7.0419,24800.0
2012-06-21 12:15:00,9.91,9.92,9.9,9.91,37200.0,7.0348,7.0419,7.0277,7.0348,37200.0
2012-06-21 12:20:00,9.92,9.92,9.87,9.88,137200.0,7.0419,7.0419,7.0064,7.0135,137200.0
2012-06-21 12:25:00,9.87,9.88,9.85,9.86,56800.0,7.0064,7.0135,6.9922,6.9993,56800.0
2012-06-21 12:30:00,9.86,9.86,9.85,9.85,49600.0,6.9993,6.9993,6.9922,6.9922,49600.0
2012-06-21 12:35:00,9.85,9.86,9.85,9.85,23200.0,6.9922,6.9993,6.9922,6.9922,23200.0
2012-06-21 12:40:00,9.85,9.85,9.83,9.83,58400.0,6.9922,6.9922,6.978,6.978,58400.0
2012-06-21 12:45:00,9.84,9.86,9.83,9.85,54400.0,6.9851,6.9993,6.978,6.9922,54400.0
2012-06-21 12:50:00,9.85,9.86,9.85,9.85,20000.0,6.9922,6.9993,6.9922,6.9922,20000.0
2012-06-21 12:55:00,9.86,9.87,9.85,9.86,75200.0,6.9993,7.0064,6.9922,6.9993,75200.0
2012-06-21 13:00:00,9.86,9.86,9.85,9.86,15600.0,6.9993,6.9993,6.9922,6.9993,15600.0
2012-06-21 13:05:00,9.86,9.87,9.85,9.86,28400.0,6.9993,7.0064,6.9922,6.9993,28400.0
2012-06-21 13:10:00,9.86,9.86,9.83,9.85,52400.0,6.9993,6.9993,6.978,6.9922,52400.0
2012-06-21 13:15:00,9.85,9.86,9.85,9.85,60000.0,6.9922,6.9993,6.9922,6.9922,60000.0
2012-06-21 13:20:00,9.84,9.85,9.84,9.84,35600.0,6.9851,6.9922,6.9851,6.9851,35600.0
2012-06-21 13:25:00,9.84,9.84,9.84,9.84,21600.0,6.9851,6.9851,6.9851,6.9851,21600.0
2012-06-21 13:30:00,9.84,9.85,9.84,9.85,23200.0,6.9851,6.9922,6.9851,6.9922,23200.0
2012-06-21 13:35:00,9.84,9.85,9.83,9.84,31200.0,6.9851,6.9922,6.978,6.9851,31200.0
2012-06-21 13:40:00,9.84,9.84,9.81,9.81,127600.0,6.9851,6.9851,6.9639,6.9639,127600.0
2012-06-21 13:45:00,9.81,9.82,9.81,9.81,54400.0,6.9639,6.9709,6.9639,6.9639,54400.0
2012-06-21 13:50:00,9.81,9.82,9.8,9.81,153200.0,6.9639,6.9709,6.9568,6.9639,153200.0
2012-06-21 13:55:00,9.81,9.82,9.81,9.81,59200.0,6.9639,6.9709,6.9639,6.9639,59200.0
2012-06-21 14:00:00,9.81,9.81,9.81,9.81,19600.0,6.9639,6.9639,6.9639,6.9639,19600.0
2012-06-21 14:05:00,9.8,9.81,9.8,9.81,34800.0,6.9568,6.9639,6.9568,6.9639,34800.0
2012-06-21 14:10:00,9.81,9.81,9.79,9.79,62000.0,6.9639,6.9639,6.9497,6.9497,62000.0
2012-06-21 14:15:00,9.8,9.8,9.77,9.77,122000.0,6.9568,6.9568,6.9355,6.9355,122000.0
2012-06-21 14:20:00,9.77,9.78,9.76,9.76,48400.0,6.9355,6.9426,6.9284,6.9284,48400.0
2012-06-21 14:25:00,9.76,9.78,9.76,9.78,58400.0,6.9284,6.9426,6.9284,6.9426,58400.0
2012-06-21 14:30:00,9.77,9.78,9.77,9.77,47600.0,6.9355,6.9426,6.9355,6.9355,47600.0
2012-06-21 14:35:00,9.77,9.78,9.77,9.78,39600.0,6.9355,6.9426,6.9355,6.9426,39600.0
2012-06-21 14:40:00,9.78,9.81,9.78,9.81,31600.0,6.9426,6.9639,6.9426,6.9639,31600.0
2012-06-21 14:45:00,9.81,9.81,9.8,9.81,34000.0,6.9639,6.9639,6.9568,6.9639,34000.0
2012-06-21 14:50:00,9.82,9.82,9.79,9.79,105600.0,6.9709,6.9709,6.9497,6.9497,105600.0
2012-06-21 14:55:00,9.8,9.8,9.79,9.79,359200.0,6.9568,6.9568,6.9497,6.9497,359200.0
2012-06-21 15:00:00,9.79,9.8,9.79,9.79,52400.0,6.9497,6.9568,6.9497,6.9497,52400.0
2012-06-21 15:05:00,9.79,9.79,9.78,9.78,50000.0,6.9497,6.9497,6.9426,6.9426,50000.0
2012-06-21 15:10:00,9.78,9.78,9.77,9.78,84800.0,6.9426,6.9426,6.9355,6.9426,84800.0
2012-06-21 15:15:00,9.78,9.79,9.76,9.76,154000.0,6.9426,6.9497,6.9284,6.9284,154000.0
2012-06-21 15:20:00,9.75,9.77,9.73,9.77,303200.0,6.9213,6.9355,6.9071,6.9355,303200.0
2012-06-21 15:25:00,9.77,9.77,9.76,9.76,86400.0,6.9355,6.9355,6.9284,6.9284,86400.0
2012-06-21 15:30:00,9.76,9.76,9.72,9.72,250400.0,6.9284,6.9284,6.9,6.9,250400.0
2012-06-21 15:35:00,9.73,9.75,9.72,9.73,184400.0,6.9071,6.9213,6.9,6.9071,184400.0
2012-06-21 15:40:00,9.73,9.73,9.72,9.72,90400.0,6.9071,6.9071,6.9,6.9,90400.0
2012-06-21 15:45:00,9.72,9.73,9.72,9.72,193200.0,6.9,6.9071,6.9,6.9,193200.0
2012-06-21 15:50:00,9.72,9.73,9.71,9.72,248000.0,6.9,6.9071,6.8929,6.9,248000.0
2012-06-21 15:55:00,9.72,9.74,9.72,9.73,430000.0,6.9,6.9142,6.9,6.9071,430000.0
2012-06-22 09:30:00,9.79,9.8,9.7,9.7,107600.0,6.9497,6.9568,6.8858,6.8858,107600.0
2012-06-22 09:35:00,9.7,9.75,9.67,9.69,206400.0,6.8858,6.9213,6.8645,6.8787,206400.0
2012-06-22 09:40:00,9.69,9.7,9.66,9.68,134800.0,6.8787,6.8858,6.8574,6.8716,134800.0
2012-06-22 09:45:00,9.67,9.68,9.65,9.67,110800.0,6.8645,6.8716,6.8503,6.8645,110800.0
2012-06-22 09:50:00,9.67,9.68,9.65,9.68,117600.0,6.8645,6.8716,6.8503,6.8716,117600.0
2012-06-22 09:55:00,9.68,9.68,9.65,9.66,102000.0,6.8716,6.8716,6.8503,6.8574,102000.0
2012-06-22 10:00:00,9.66,9.7,9.66,9.69,151200.0,6.8574,6.8858,6.8574,6.8787,151200.0
2012-06-22 10:05:00,9.69,9.71,9.69,9.7,101600.0,6.8787,6.8929,6.8787,6.8858,101600.0
2012-06-22 10:10:00,9.7,9.72,9.7,9.72,120400.0,6.8858,6.9,6.8858,6.9,120400.0
2012-06-22 10:15:00,9.72,9.74,9.71,9.72,94000.0,6.9,6.9142,6.8929,6.9,94000.0
2012-06-22 10:20:00,9.72,9.72,9.71,9.72,115200.0,6.9,6.9,6.8929,6.9,115200.0
2012-06-22 10:25:00,9.72,9.73,9.7,9.7,87200.0,6.9,6.9071,6.8858,6.8858,87200.0
2012-06-22 10:30:00,9.7,9.71,9.7,9.7,85600.0,6.8858,6.8929,6.8858,6.8858,85600.0
2012-06-22 10:35:00,9.7,9.71,9.67,9.68,41600.0,6.8858,6.8929,6.8645,6.8716,41600.0
2012-06-22 10:40:00,9.67,9.68,9.67,9.67,32800.0,6.8645,6.8716,6.8645,6.8645,32800.0
2012-06-22 10:45:00,9.67,9.67,9.66,9.66,57200.0,6.8645,6.8645,6.8574,6.8574,57200.0
2012-06-22 10:50:00,9.67,9.68,9.67,9.68,82400.0,6.8645,6.8716,6.8645,6.8716,82400.0
2012-06-22 10:55:00,9.67,9.68,9.67,9.67,53600.0,6.8645,6.8716,6.8645,6.8645,53600.0
2012-06-22 11:00:00,9.67,9.7,9.67,9.7,118400.0,6.8645,6.8858,6.8645,6.8858,118400.0
2012-06-22 11:05:00,9.7,9.7,9.69,9.7,36400.0,6.8858,6.8858,6.8787,6.8858,36400.0
2012-06-22 11:10:00,9.7,9.71,9.69,9.69,60800.0,6.8858,6.8929,6.8787,6.8787,60800.0
2012-06-22 11:15:00,9.69,9.7,9.69,9.7,63600.0,6.8787,6.8858,6.8787,6.8858,63600.0
2012-06-22 11:20:00,9.7,9.71,9.7,9.7,98000.0,6.8858,6.8929,6.8858,6.8858,98000.0
2012-06-22 11:25:00,9.7,9.71,9.69,9.7,52800.0,6.8858,6.8929,6.8787,6.8858,52800.0
2012-06-22 11:30:00,9.7,9.72,9.7,9.71,53600.0,6.8858,6.9,6.8858,6.8929,53600.0
2012-06-22 11:35:00,9.71,9.71,9.7,9.71,88400.0,6.8929,6.8929,6.8858,6.8929,88400.0
2012-06-22 11:40:00,9.71,9.72,9.71,9.72,48000.0,6.8929,6.9,6.8929,6.9,48000.0
2012-06-22 11:45:00,9.72,9.72,9.7,9.7,101200.0,6.9,6.9,6.8858,6.8858,101200.0
2012-06-22 11:50:00,9.7,9.71,9.7,9.7,67600.0,6.8858,6.8929,6.8858,6.8858,67600.0
2012-06-22 11:55:00,9.69,9.7,9.68,9.69,67600.0,6.8787,6.8858,6.8716,6.8787,67600.0
2012-06-22 12:00:00,9.7,9.7,9.69,9.69,35600.0,6.8858,6.8858,6.8787,6.8787,35600.0
2012-06-22 12:05:00,9.69,9.69,9.67,9.68,51600.0,6.8787,6.8787,6.8645,6.8716,51600.0
2012-06-22 12:10:00,9.68,9.69,9.67,9.68,44400.0,6.8716,6.8787,6.8645,6.8716,44400.0
2012-06-22 12:15:00,9.68,9.7,9.68,9.7,30400.0,6.8716,6.8858,6.8716,6.8858,30400.0
2012-06-22 12:20:00,9.7,9.7,9.67,9.67,54800.0,6.8858,6.8858,6.8645,6.8645,54800.0
2012-06-22 12:25:00,9.67,9.69,9.67,9.68,53600.0,6.8645,6.8787,6.8645,6.8716,53600.0
2012-06-22 12:30:00,9.68,9.68,9.67,9.67,20000.0,6.8716,6.8716,6.8645,6.8645,20000.0
2012-06-22 12:35:00,9.67,9.68,9.67,9.67,50400.0,6.8645,6.8716,6.8645,6.8645,50400.0
2012-06-22 12:40:00,9.67,9.69,9.67,9.69,91600.0,6.8645,6.8787,6.8645,6.8787,91600.0
2012-06-22 12:45:00,9.68,9.69,9.68,9.69,39200.0,6.8716,6.8787,6.8716,6.8787,39200.0
2012-06-22 12:50:00,9.69,9.69,9.68,9.69,17600.0,6.8787,6.8787,6.8716,6.8787,17600.0
2012-06-22 12:55:00,9.69,9.69,9.68,9.68,31200.0,6.8787,6.8787,6.8716,6.8716,31200.0
2012-06-22 13:00:00,9.68,9.68,9.67,9.67,12000.0,6.8716,6.8716,6.8645,6.8645,12000.0
2012-06-22 13:05:00,9.67,9.68,9.67,9.67,24000.0,6.8645,6.8716,6.8645,6.8645,24000.0
2012-06-22 13:10:00,9.67,9.68,9.67,9.68,28800.0,6.8645,6.8716,6.8645,6.8716,28800.0
2012-06-22 13:15:00,9.68,9.69,9.67,9.67,19600.0,6.8716,6.8787,6.8645,6.8645,19600.0
2012-06-22 13:20:00,9.67,9.68,9.67,9.67,25200.0,6.8645,6.8716,6.8645,6.8645,25200.0
2012-06-22 13:25:00,9.67,9.69,9.67,9.68,43600.0,6.8645,6.8787,6.8645,6.8716,43600.0
2012-06-22 13:30:00,9.68,9.68,9.67,9.68,21600.0,6.8716,6.8716,6.8645,6.8716,21600.0
2012-06-22 13:35:00,9.68,9.7,9.68,9.7,57200.0,6.8716,6.8858,6.8716,6.8858,57200.0
2012-06-22 13:40:00,9.69,9.7,9.69,9.7,48400.0,6.8787,6.8858,6.8787,6.8858,48400.0
2012-06-22 13:45:00,9.7,9.7,9.69,9.69,31200.0,6.8858,6.8858,6.8787,6.8787,31200.0
2012-06-22 13:50:00,9.69,9.7,9.69,9.7,68400.0,6.8787,6.8858,6.8787,6.8858,68400.0
2012-06-22 13:55:00,9.7,9.7,9.69,9.7,31600.0,6.8858,6.8858,6.8787,6.8858,31600.0
2012-06-22 14:00:00,9.7,9.7,9.7,9.7,87200.0,6.8858,6.8858,6.8858,6.8858,87200.0
2012-06-22 14:05:00,9.7,9.71,9.7,9.71,63200.0,6.8858,6.8929,6.8858,6.8929,63200.0
2012-06-22 14:10:00,9.7,9.7,9.69,9.69,50800.0,6.8858,6.8858,6.8787,6.8787,50800.0
2012-06-22 14:15:00,9.69,9.7,9.69,9.69,64800.0,6.8787,6.8858,6.8787,6.8787,64800.0
2012-06-22 14:20:00,9.69,9.7,9.68,9.69,41200.0,6.8787,6.8858,6.8716,6.8787,41200.0
2012-06-22 14:25:00,9.7,9.71,9.69,9.71,56800.0,6.8858,6.8929,6.8787,6.8929,56800.0
2012-06-22 14:30:00,9.71,9.71,9.7,9.71,58000.0,6.8929,6.8929,6.8858,6.8929,58000.0
2012-06-22 14:35:00,9.71,9.71,9.7,9.71,33600.0,6.8929,6.8929,6.8858,6.8929,33600.0
2012-06-22 14:40:00,9.71,9.72,9.71,9.71,87200.0,6.8929,6.9,6.8929,6.8929,87200.0
2012-06-22 14:45:00,9.72,9.73,9.71,9.73,59600.0,6.9,6.9071,6.8929,6.9071,59600.0
2012-06-22 14:50:00,9.73,9.74,9.72,9.73,45600.0,6.9071,6.9142,6.9,6.9071,45600.0
2012-06-22 14:55:00,9.73,9.74,9.73,9.73,31200.0,6.9071,6.9142,6.9071,6.9071,31200.0
2012-06-22 15:00:00,9.73,9.74,9.72,9.72,50800.0,6.9071,6.9142,6.9,6.9,50800.0
2012-06-22 15:05:00,9.72,9.72,9.71,9.72,92800.0,6.9,6.9,6.8929,6.9,92800.0
2012-06-22 15:10:00,9.72,9.74,9.72,9.73,42000.0,6.9,6.9142,6.9,6.9071,42000.0
2012-06-22 15:15:00,9.73,9.73,9.71,9.72,68000.0,6.9071,6.9071,6.8929,6.9,68000.0
2012-06-22 15:20:00,9.71,9.72,9.7,9.71,62800.0,6.8929,6.9,6.8858,6.8929,62800.0
2012-06-22 15:25:00,9.71,9.71,9.71,9.71,101600.0,6.8929,6.8929,6.8929,6.8929,101600.0
2012-06-22 15:30:00,9.71,9.73,9.71,9.71,108400.0,6.8929,6.9071,6.8929,6.8929,108400.0
2012-06-22 15:35:00,9.71,9.72,9.71,9.72,88800.0,6.8929,6.9,6.8929,6.9,88800.0
2012-06-22 15:40:00,9.72,9.73,9.72,9.72,124400.0,6.9,6.9071,6.9,6.9,124400.0
2012-06-22 15:45:00,9.72,9.74,9.72,9.72,202400.0,6.9,6.9142,6.9,6.9,202400.0
2012-06-22 15:50:00,9.72,9.73,9.72,9.73,390800.0,6.9,6.9071,6.9,6.9071,390800.0
2012-06-22 15:55:00,9.73,9.73,9.72,9.73,818000.0,6.9071,6.9071,6.9,6.9071,818000.0
2012-06-25 09:30:00,9.65,9.7,9.59,9.61,258000.0,6.8503,6.8858,6.8077,6.8219,258000.0
2012-06-25 09:35:00,9.61,9.61,9.57,9.59,104800.0,6.8219,6.8219,6.7935,6.8077,104800.0
2012-06-25 09:40:00,9.59,9.59,9.58,9.59,135600.0,6.8077,6.8077,6.8006,6.8077,135600.0
2012-06-25 09:45:00,9.6,9.64,9.6,9.63,74400.0,6.8148,6.8432,6.8148,6.8361,74400.0
2012-06-25 09:50:00,9.63,9.65,9.62,9.64,156000.0,6.8361,6.8503,6.829,6.8432,156000.0
2012-06-25 09:55:00,9.63,9.63,9.61,9.63,155200.0,6.8361,6.8361,6.8219,6.8361,155200.0
2012-06-25 10:00:00,9.63,9.66,9.63,9.64,115200.0,6.8361,6.8574,6.8361,6.8432,115200.0
2012-06-25 10:05:00,9.64,9.65,9.63,9.63,92000.0,6.8432,6.8503,6.8361,6.8361,92000.0
2012-06-25 10:10:00,9.63,9.64,9.61,9.63,73200.0,6.8361,6.8432,6.8219,6.8361,73200.0
2012-06-25 10:15:00,9.63,9.63,9.59,9.61,161600.0,6.8361,6.8361,6.8077,6.8219,161600.0
2012-06-25 10:20:00,9.61,9.61,9.59,9.61,92400.0,6.8219,6.8219,6.8077,6.8219,92400.0
2012-06-25 10:25:00,9.61,9.61,9.58,9.58,53600.0,6.8219,6.8219,6.8006,6.8006,53600.0
2012-06-25 10:30:00,9.58,9.6,9.58,9.6,30400.0,6.8006,6.8148,6.8006,6.8148,30400.0
2012-06-25 10:35:00,9.6,9.61,9.59,9.6,101200.0,6.8148,6.8219,6.8077,6.8148,101200.0
2012-06-25 10:40:00,9.6,9.6,9.59,9.59,30400.0,6.8148,6.8148,6.8077,6.8077,30400.0
2012-06-25 10:45:00,9.6,9.61,9.58,9.61,80800.0,6.8148,6.8219,6.8006,6.8219,80800.0
2012-06-25 10:50:00,9.61,9.64,9.6,9.63,45200.0,6.8219,6.8432,6.8148,6.8361,45200.0
2012-06-25 10:55:00,9.63,9.64,9.62,9.63,55200.0,6.8361,6.8432,6.829,6.8361,55200.0
2012-06-25 11:00:00,9.63,9.63,9.61,9.62,46400.0,6.8361,6.8361,6.8219,6.829,46400.0
2012-06-25 11:05:00,9.62,9.62,9.6,9.62,48800.0,6.829,6.829,6.8148,6.829,48800.0
2012-06-25 11:10:00,9.62,9.63,9.61,9.61,40000.0,6.829,6.8361,6.8219,6.8219,40000.0
2012-06-25 11:15:00,9.61,9.62,9.61,9.61,136000.0,6.8219,6.829,6.8219,6.8219,136000.0
2012-06-25 11:20:00,9.61,9.62,9.61,9.62,81600.0,6.8219,6.829,6.8219,6.829,81600.0
2012-06-25 11:25:00,9.62,9.62,9.61,9.61,19200.0,6.829,6.829,6.8219,6.8219,19200.0
2012-06-25 11:30:00,9.61,9.61,9.58,9.58,46400.0,6.8219,6.8219,6.8006,6.8006,46400.0
2012-06-25 11:35:00,9.58,9.58,9.58,9.58,46000.0,6.8006,6.8006,6.8006,6.8006,46000.0
2012-06-25 11:40:00,9.58,9.59,9.58,9.59,64400.0,6.8006,6.8077,6.8006,6.8077,64400.0
2012-06-25 11:45:00,9.59,9.59,9.58,9.59,18800.0,6.8077,6.8077,6.8006,6.8077,18800.0
2012-06-25 11:50:00,9.58,9.6,9.58,9.59,76400.0,6.8006,6.8148,6.8006,6.8077,76400.0
2012-06-25 11:55:00,9.59,9.6,9.58,9.58,88800.0,6.8077,6.8148,6.8006,6.8006,88800.0
2012-06-25 12:00:00,9.58,9.59,9.58,9.59,50800.0,6.8006,6.8077,6.8006,6.8077,50800.0
2012-06-25 12:05:00,9.59,9.59,9.58,9.59,70000.0,6.8077,6.8077,6.8006,6.8077,70000.0
2012-06-25 12:10:00,9.58,9.59,9.58,9.58,37200.0,6.8006,6.8077,6.8006,6.8006,37200.0
2012-06-25 12:15:00,9.59,9.62,9.58,9.61,57200.0,6.8077,6.829,6.8006,6.8219,57200.0
2012-06-25 12:20:00,9.62,9.62,9.61,9.61,62400.0,6.829,6.829,6.8219,6.8219,62400.0
2012-06-25 12:25:00,9.61,9.62,9.61,9.62,32800.0,6.8219,6.829,6.8219,6.829,32800.0
2012-06-25 12:30:00,9.61,9.61,9.61,9.61,11200.0,6.8219,6.8219,6.8219,6.8219,11200.0
2012-06-25 12:35:00,9.62,9.63,9.62,9.62,19600.0,6.829,6.8361,6.829,6.829,19600.0
2012-06-25 12:40:00,9.62,9.63,9.62,9.63,12800.0,6.829,6.8361,6.829,6.8361,12800.0
2012-06-25 12:45:00,9.63,9.64,9.63,9.64,38000.0,6.8361,6.8432,6.8361,6.8432,38000.0
2012-06-25 12:50:00,9.63,9.64,9.63,9.64,24800.0,6.8361,6.8432,6.8361,6.8432,24800.0
2012-06-25 12:55:00,9.63,9.64,9.63,9.63,28800.0,6.8361,6.8432,6.8361,6.8361,28800.0
2012-06-25 13:00:00,9.63,9.63,9.62,9.62,12000.0,6.8361,6.8361,6.829,6.829,12000.0
2012-06-25 13:05:00,9.62,9.63,9.62,9.63,44400.0,6.829,6.8361,6.829,6.8361,44400.0
2012-06-25 13:10:00,9.62,9.64,9.62,9.63,39200.0,6.829,6.8432,6.829,6.8361,39200.0
2012-06-25 13:15:00,9.63,9.63,9.62,9.63,22800.0,6.8361,6.8361,6.829,6.8361,22800.0
2012-06-25 13:20:00,9.63,9.65,9.63,9.64,32400.0,6.8361,6.8503,6.8361,6.8432,32400.0
2012-06-25 13:25:00,9.65,9.65,9.64,9.65,39600.0,6.8503,6.8503,6.8432,6.8503,39600.0
2012-06-25 13:30:00,9.65,9.67,9.65,9.67,78400.0,6.8503,6.8645,6.8503,6.8645,78400.0
2012-06-25 13:35:00,9.67,9.68,9.66,9.66,56800.0,6.8645,6.8716,6.8574,6.8574,56800.0
2012-06-25 13:40:00,9.66,9.67,9.65,9.66,64800.0,6.8574,6.8645,6.8503,6.8574,64800.0
2012-06-25 13:45:00,9.66,9.67,9.65,9.65,33600.0,6.8574,6.8645,6.8503,6.8503,33600.0
2012-06-25 13:50:00,9.65,9.65,9.65,9.65,25600.0,6.8503,6.8503,6.8503,6.8503,25600.0
2012-06-25 13:55:00,9.65,9.66,9.65,9.66,43600.0,6.8503,6.8574,6.8503,6.8574,43600.0
2012-06-25 14:00:00,9.66,9.68,9.66,9.68,56800.0,6.8574,6.8716,6.8574,6.8716,56800.0
2012-06-25 14:05:00,9.67,9.67,9.65,9.66,43600.0,6.8645,6.8645,6.8503,6.8574,43600.0
2012-06-25 14:10:00,9.66,9.67,9.66,9.67,23200.0,6.8574,6.8645,6.8574,6.8645,23200.0
2012-06-25 14:15:00,9.67,9.68,9.66,9.67,36000.0,6.8645,6.8716,6.8574,6.8645,36000.0
2012-06-25 14:20:00,9.67,9.68,9.67,9.67,45200.0,6.8645,6.8716,6.8645,6.8645,45200.0
2012-06-25 14:25:00,9.68,9.68,9.67,9.67,54400.0,6.8716,6.8716,6.8645,6.8645,54400.0
2012-06-25 14:30:00,9.66,9.67,9.65,9.66,74800.0,6.8574,6.8645,6.8503,6.8574,74800.0
2012-06-25 14:35:00,9.66,9.67,9.65,9.66,84800.0,6.8574,6.8645,6.8503,6.8574,84800.0
2012-06-25 14:40:00,9.66,9.67,9.66,9.66,116400.0,6.8574,6.8645,6.8574,6.8574,116400.0
2012-06-25 14:45:00,9.66,9.67,9.66,9.66,54400.0,6.8574,6.8645,6.8574,6.8574,54400.0
2012-06-25 14:50:00,9.66,9.67,9.66,9.67,68800.0,6.8574,6.8645,6.8574,6.8645,68800.0
2012-06-25 14:55:00,9.67,9.67,9.65,9.65,65200.0,6.8645,6.8645,6.8503,6.8503,65200.0
2012-06-25 15:00:00,9.65,9.65,9.65,9.65,46400.0,6.8503,6.8503,6.8503,6.8503,46400.0
2012-06-25 15:05:00,9.65,9.68,9.65,9.67,132400.0,6.8503,6.8716,6.8503,6.8645,132400.0
2012-06-25 15:10:00,9.68,9.7,9.67,9.69,196000.0,6.8716,6.8858,6.8645,6.8787,196000.0
2012-06-25 15:15:00,9.69,9.69,9.67,9.68,130800.0,6.8787,6.8787,6.8645,6.8716,130800.0
2012-06-25 15:20:00,9.68,9.69,9.67,9.69,80400.0,6.8716,6.8787,6.8645,6.8787,80400.0
2012-06-25 15:25:00,9.68,9.7,9.68,9.69,90000.0,6.8716,6.8858,6.8716,6.8787,90000.0
2012-06-25 15:30:00,9.69,9.69,9.67,9.67,82800.0,6.8787,6.8787,6.8645,6.8645,82800.0
2012-06-25 15:35:00,9.67,9.68,9.67,9.68,69600.0,6.8645,6.8716,6.8645,6.8716,69600.0
2012-06-25 15:40:00,9.68,9.69,9.67,9.67,134800.0,6.8716,6.8787,6.8645,6.8645,134800.0
2012-06-25 15:45:00,9.67,9.69,9.67,9.68,138400.0,6.8645,6.8787,6.8645,6.8716,138400.0
2012-06-25 15:50:00,9.68,9.69,9.65,9.67,156400.0,6.8716,6.8787,6.8503,6.8645,156400.0
2012-06-25 15:55:00,9.68,9.68,9.66,9.67,287200.0,6.8716,6.8716,6.8574,6.8645,287200.0
2012-06-26 09:30:00,9.7,9.76,9.68,9.74,252800.0,6.8858,6.9284,6.8716,6.9142,252800.0
2012-06-26 09:35:00,9.73,9.75,9.7,9.7,138000.0,6.9071,6.9213,6.8858,6.8858,138000.0
2012-06-26 09:40:00,9.7,9.72,9.68,9.68,77200.0,6.8858,6.9,6.8716,6.8716,77200.0
2012-06-26 09:45:00,9.68,9.68,9.63,9.64,43200.0,6.8716,6.8716,6.8361,6.8432,43200.0
2012-06-26 09:50:00,9.64,9.64,9.63,9.64,33200.0,6.8432,6.8432,6.8361,6.8432,33200.0
2012-06-26 09:55:00,9.64,9.65,9.63,9.64,56000.0,6.8432,6.8503,6.8361,6.8432,56000.0
2012-06-26 10:00:00,9.64,9.65,9.63,9.64,32000.0,6.8432,6.8503,6.8361,6.8432,32000.0
2012-06-26 10:05:00,9.64,9.67,9.64,9.64,42000.0,6.8432,6.8645,6.8432,6.8432,42000.0
2012-06-26 10:10:00,9.64,9.65,9.62,9.63,45600.0,6.8432,6.8503,6.829,6.8361,45600.0
2012-06-26 10:15:00,9.62,9.63,9.59,9.59,54800.0,6.829,6.8361,6.8077,6.8077,54800.0
2012-06-26 10:20:00,9.59,9.61,9.58,9.6,91600.0,6.8077,6.8219,6.8006,6.8148,91600.0
2012-06-26 10:25:00,9.6,9.62,9.59,9.59,47600.0,6.8148,6.829,6.8077,6.8077,47600.0
2012-06-26 10:30:00,9.59,9.6,9.59,9.6,101200.0,6.8077,6.8148,6.8077,6.8148,101200.0
2012-06-26 10:35:00,9.59,9.61,9.59,9.6,83600.0,6.8077,6.8219,6.8077,6.8148,83600.0
2012-06-26 10:40:00,9.6,9.6,9.59,9.59,35200.0,6.8148,6.8148,6.8077,6.8077,35200.0
2012-06-26 10:45:00,9.59,9.59,9.58,9.58,84400.0,6.8077,6.8077,6.8006,6.8006,84400.0
2012-06-26 10:50:00,9.58,9.59,9.56,9.59,83600.0,6.8006,6.8077,6.7864,6.8077,83600.0
2012-06-26 10:55:00,9.59,9.6,9.59,9.6,20400.0,6.8077,6.8148,6.8077,6.8148,20400.0
2012-06-26 11:00:00,9.59,9.62,9.59,9.61,38400.0,6.8077,6.829,6.8077,6.8219,38400.0
2012-06-26 11:05:00,9.61,9.61,9.54,9.56,89200.0,6.8219,6.8219,6.7722,6.7864,89200.0
2012-06-26 11:10:00,9.56,9.56,9.54,9.55,104400.0,6.7864,6.7864,6.7722,6.7793,104400.0
2012-06-26 11:15:00,9.55,9.56,9.55,9.56,42400.0,6.7793,6.7864,6.7793,6.7864,42400.0
2012-06-26 11:20:00,9.56,9.58,9.56,9.58,34800.0,6.7864,6.8006,6.7864,6.8006,34800.0
2012-06-26 11:25:00,9.58,9.6,9.57,9.58,80400.0,6.8006,6.8148,6.7935,6.8006,80400.0
2012-06-26 11:30:00,9.59,9.62,9.58,9.61,98800.0,6.8077,6.829,6.8006,6.8219,98800.0
2012-06-26 11:35:00,9.61,9.63,9.6,9.6,81600.0,6.8219,6.8361,6.8148,6.8148,81600.0
2012-06-26 11:40:00,9.6,9.6,9.57,9.57,84400.0,6.8148,6.8148,6.7935,6.7935,84400.0
2012-06-26 11:45:00,9.57,9.59,9.56,9.58,29600.0,6.7935,6.8077,6.7864,6.8006,29600.0
2012-06-26 11:50:00,9.59,9.62,9.59,9.61,79600.0,6.8077,6.829,6.8077,6.8219,79600.0
2012-06-26 11:55:00,9.6,9.61,9.58,9.59,59600.0,6.8148,6.8219,6.8006,6.8077,59600.0
2012-06-26 12:00:00,9.59,9.62,9.59,9.62,42800.0,6.8077,6.829,6.8077,6.829,42800.0
2012-06-26 12:05:00,9.62,9.63,9.61,9.61,72000.0,6.829,6.8361,6.8219,6.8219,72000.0
2012-06-26 12:10:00,9.62,9.62,9.61,9.62,86800.0,6.829,6.829,6.8219,6.829,86800.0
2012-06-26 12:15:00,9.62,9.62,9.6,9.6,31600.0,6.829,6.829,6.8148,6.8148,31600.0
2012-06-26 12:20:00,9.6,9.61,9.59,9.6,96000.0,6.8148,6.8219,6.8077,6.8148,96000.0
2012-06-26 12:25:00,9.6,9.61,9.6,9.6,79600.0,6.8148,6.8219,6.8148,6.8148,79600.0
2012-06-26 12:30:00,9.6,9.62,9.6,9.61,89600.0,6.8148,6.829,6.8148,6.8219,89600.0
2012-06-26 12:35:00,9.61,9.61,9.6,9.61,58800.0,6.8219,6.8219,6.8148,6.8219,58800.0
2012-06-26 12:40:00,9.61,9.61,9.6,9.61,39600.0,6.8219,6.8219,6.8148,6.8219,39600.0
2012-06-26 12:45:00,9.62,9.63,9.62,9.63,29200.0,6.829,6.8361,6.829,6.8361,29200.0
2012-06-26 12:50:00,9.63,9.63,9.62,9.63,21600.0,6.8361,6.8361,6.829,6.8361,21600.0
2012-06-26 12:55:00,9.63,9.63,9.62,9.62,18000.0,6.8361,6.8361,6.829,6.829,18000.0
2012-06-26 13:00:00,9.62,9.63,9.62,9.63,16400.0,6.829,6.8361,6.829,6.8361,16400.0
2012-06-26 13:05:00,9.63,9.63,9.62,9.62,33600.0,6.8361,6.8361,6.829,6.829,33600.0
2012-06-26 13:10:00,9.63,9.64,9.62,9.62,64000.0,6.8361,6.8432,6.829,6.829,64000.0
2012-06-26 13:15:00,9.62,9.63,9.62,9.62,18000.0,6.829,6.8361,6.829,6.829,18000.0
2012-06-26 13:20:00,9.62,9.62,9.61,9.61,45600.0,6.829,6.829,6.8219,6.8219,45600.0
2012-06-26 13:25:00,9.61,9.61,9.61,9.61,30800.0,6.8219,6.8219,6.8219,6.8219,30800.0
2012-06-26 13:30:00,9.61,9.61,9.6,9.6,55600.0,6.8219,6.8219,6.8148,6.8148,55600.0
2012-06-26 13:35:00,9.61,9.62,9.6,9.62,52000.0,6.8219,6.829,6.8148,6.829,52000.0
2012-06-26 13:40:00,9.62,9.63,9.62,9.63,49200.0,6.829,6.8361,6.829,6.8361,49200.0
2012-06-26 13:45:00,9.63,9.63,9.61,9.63,60000.0,6.8361,6.8361,6.8219,6.8361,60000.0
2012-06-26 13:50:00,9.62,9.63,9.62,9.62,140800.0,6.829,6.8361,6.829,6.829,140800.0
2012-06-26 13:55:00,9.62,9.62,9.61,9.62,30000.0,6.829,6.829,6.8219,6.829,30000.0
2012-06-26 14:00:00,9.62,9.63,9.62,9.63,53200.0,6.829,6.8361,6.829,6.8361,53200.0
2012-06-26 14:05:00,9.63,9.65,9.62,9.65,47600.0,6.8361,6.8503,6.829,6.8503,47600.0
2012-06-26 14:10:00,9.65,9.66,9.64,9.65,61600.0,6.8503,6.8574,6.8432,6.8503,61600.0
2012-06-26 14:15:00,9.65,9.66,9.64,9.66,70400.0,6.8503,6.8574,6.8432,6.8574,70400.0
2012-06-26 14:20:00,9.66,9.67,9.66,9.66,152000.0,6.8574,6.8645,6.8574,6.8574,152000.0
2012-06-26 14:25:00,9.66,9.67,9.65,9.67,108400.0,6.8574,6.8645,6.8503,6.8645,108400.0
2012-06-26 14:30:00,9.67,9.67,9.65,9.66,166000.0,6.8645,6.8645,6.8503,6.8574,166000.0
2012-06-26 14:35:00,9.66,9.66,9.65,9.66,106400.0,6.8574,6.8574,6.8503,6.8574,106400.0
2012-06-26 14:40:00,9.66,9.68,9.66,9.67,73200.0,6.8574,6.8716,6.8574,6.8645,73200.0
2012-06-26 14:45:00,9.67,9.68,9.66,9.67,52000.0,6.8645,6.8716,6.8574,6.8645,52000.0
2012-06-26 14:50:00,9.67,9.67,9.65,9.66,290000.0,6.8645,6.8645,6.8503,6.8574,290000.0
2012-06-26 14:55:00,9.66,9.67,9.65,9.67,43200.0,6.8574,6.8645,6.8503,6.8645,43200.0
2012-06-26 15:00:00,9.67,9.69,9.67,9.69,68000.0,6.8645,6.8787,6.8645,6.8787,68000.0
2012-06-26 15:05:00,9.68,9.69,9.68,9.68,29200.0,6.8716,6.8787,6.8716,6.8716,29200.0
2012-06-26 15:10:00,9.69,9.69,9.68,9.68,62000.0,6.8787,6.8787,6.8716,6.8716,62000.0
2012-06-26 15:15:00,9.68,9.69,9.68,9.68,59200.0,6.8716,6.8787,6.8716,6.8716,59200.0
2012-06-26 15:20:00,9.68,9.69,9.68,9.69,54000.0,6.8716,6.8787,6.8716,6.8787,54000.0
2012-06-26 15:25:00,9.69,9.69,9.66,9.67,60400.0,6.8787,6.8787,6.8574,6.8645,60400.0
2012-06-26 15:30:00,9.67,9.68,9.67,9.67,56800.0,6.8645,6.8716,6.8645,6.8645,56800.0
2012-06-26 15:35:00,9.67,9.69,9.67,9.68,63600.0,6.8645,6.8787,6.8645,6.8716,63600.0
2012-06-26 15:40:00,9.68,9.68,9.67,9.67,131200.0,6.8716,6.8716,6.8645,6.8645,131200.0
2012-06-26 15:45:00,9.67,9.67,9.65,9.67,244400.0,6.8645,6.8645,6.8503,6.8645,244400.0
2012-06-26 15:50:00,9.67,9.67,9.65,9.65,278800.0,6.8645,6.8645,6.8503,6.8503,278800.0
2012-06-26 15:55:00,9.65,9.65,9.64,9.64,257600.0,6.8503,6.8503,6.8432,6.8432,257600.0
2012-06-27 09:30:00,9.64,9.65,9.6,9.61,173600.0,6.8432,6.8503,6.8148,6.8219,173600.0
2012-06-27 09:35:00,9.62,9.65,9.62,9.63,72800.0,6.829,6.8503,6.829,6.8361,72800.0
2012-06-27 09:40:00,9.64,9.65,9.61,9.62,98400.0,6.8432,6.8503,6.8219,6.829,98400.0
2012-06-27 09:45:00,9.62,9.62,9.59,9.6,106400.0,6.829,6.829,6.8077,6.8148,106400.0
2012-06-27 09:50:00,9.6,9.6,9.59,9.59,54400.0,6.8148,6.8148,6.8077,6.8077,54400.0
2012-06-27 09:55:00,9.59,9.61,9.58,9.61,79600.0,6.8077,6.8219,6.8006,6.8219,79600.0
2012-06-27 10:00:00,9.61,9.63,9.61,9.63,71600.0,6.8219,6.8361,6.8219,6.8361,71600.0
2012-06-27 10:05:00,9.63,9.66,9.63,9.66,64400.0,6.8361,6.8574,6.8361,6.8574,64400.0
2012-06-27 10:10:00,9.67,9.69,9.67,9.68,68400.0,6.8645,6.8787,6.8645,6.8716,68400.0
2012-06-27 10:15:00,9.68,9.68,9.65,9.67,233600.0,6.8716,6.8716,6.8503,6.8645,233600.0
2012-06-27 10:20:00,9.67,9.68,9.67,9.67,56000.0,6.8645,6.8716,6.8645,6.8645,56000.0
2012-06-27 10:25:00,9.67,9.69,9.67,9.69,84000.0,6.8645,6.8787,6.8645,6.8787,84000.0
2012-06-27 10:30:00,9.69,9.72,9.69,9.7,39600.0,6.8787,6.9,6.8787,6.8858,39600.0
2012-06-27 10:35:00,9.7,9.7,9.69,9.69,34000.0,6.8858,6.8858,6.8787,6.8787,34000.0
2012-06-27 10:40:00,9.69,9.69,9.66,9.66,54000.0,6.8787,6.8787,6.8574,6.8574,54000.0
2012-06-27 10:45:00,9.66,9.66,9.65,9.65,40400.0,6.8574,6.8574,6.8503,6.8503,40400.0
2012-06-27 10:50:00,9.65,9.65,9.64,9.64,29600.0,6.8503,6.8503,6.8432,6.8432,29600.0
2012-06-27 10:55:00,9.64,9.64,9.63,9.64,83600.0,6.8432,6.8432,6.8361,6.8432,83600.0
2012-06-27 11:00:00,9.64,9.64,9.63,9.63,47600.0,6.8432,6.8432,6.8361,6.8361,47600.0
2012-06-27 11:05:00,9.64,9.64,9.63,9.63,32400.0,6.8432,6.8432,6.8361,6.8361,32400.0
2012-06-27 11:10:00,9.63,9.63,9.62,9.62,20000.0,6.8361,6.8361,6.829,6.829,20000.0
2012-06-27 11:15:00,9.61,9.62,9.61,9.61,63200.0,6.8219,6.829,6.8219,6.8219,63200.0
2012-06-27 11:20:00,9.61,9.62,9.61,9.61,17200.0,6.8219,6.829,6.8219,6.8219,17200.0
2012-06-27 11:25:00,9.61,9.61,9.6,9.61,67200.0,6.8219,6.8219,6.8148,6.8219,67200.0
2012-06-27 11:30:00,9.61,9.61,9.6,9.61,29600.0,6.8219,6.8219,6.8148,6.8219,29600.0
2012-06-27 11:35:00,9.61,9.62,9.61,9.62,37600.0,6.8219,6.829,6.8219,6.829,37600.0
2012-06-27 11:40:00,9.62,9.63,9.62,9.63,40800.0,6.829,6.8361,6.829,6.8361,40800.0
2012-06-27 11:45:00,9.63,9.63,9.62,9.62,46000.0,6.8361,6.8361,6.829,6.829,46000.0
2012-06-27 11:50:00,9.62,9.62,9.61,9.62,18400.0,6.829,6.829,6.8219,6.829,18400.0
2012-06-27 11:55:00,9.62,9.62,9.61,9.61,31200.0,6.829,6.829,6.8219,6.8219,31200.0
2012-06-27 12:00:00,9.61,9.62,9.61,9.62,30800.0,6.8219,6.829,6.8219,6.829,30800.0
2012-06-27 12:05:00,9.63,9.63,9.63,9.63,33200.0,6.8361,6.8361,6.8361,6.8361,33200.0
2012-06-27 12:10:00,9.63,9.63,9.63,9.63,28800.0,6.8361,6.8361,6.8361,6.8361,28800.0
2012-06-27 12:15:00,9.63,9.63,9.61,9.61,45600.0,6.8361,6.8361,6.8219,6.8219,45600.0
2012-06-27 12:20:00,9.61,9.62,9.61,9.62,36800.0,6.8219,6.829,6.8219,6.829,36800.0
2012-06-27 12:25:00,9.62,9.63,9.61,9.62,39200.0,6.829,6.8361,6.8219,6.829,39200.0
2012-06-27 12:30:00,9.62,9.62,9.6,9.6,38000.0,6.829,6.829,6.8148,6.8148,38000.0
2012-06-27 12:35:00,9.6,9.61,9.6,9.61,49200.0,6.8148,6.8219,6.8148,6.8219,49200.0
2012-06-27 12:40:00,9.61,9.62,9.61,9.61,28000.0,6.8219,6.829,6.8219,6.8219,28000.0
2012-06-27 12:45:00,9.61,9.61,9.61,9.61,33200.0,6.8219,6.8219,6.8219,6.8219,33200.0
2012-06-27 12:50:00,9.61,9.62,9.61,9.62,23200.0,6.8219,6.829,6.8219,6.829,23200.0
2012-06-27 12:55:00,9.61,9.61,9.6,9.6,14400.0,6.8219,6.8219,6.8148,6.8148,14400.0
2012-06-27 13:00:00,9.6,9.61,9.59,9.61,73200.0,6.8148,6.8219,6.8077,6.8219,73200.0
2012-06-27 13:05:00,9.6,9.62,9.6,9.62,42400.0,6.8148,6.829,6.8148,6.829,42400.0
2012-06-27 13:10:00,9.61,9.62,9.61,9.62,26000.0,6.8219,6.829,6.8219,6.829,26000.0
2012-06-27 13:15:00,9.62,9.62,9.61,9.61,33200.0,6.829,6.829,6.8219,6.8219,33200.0
2012-06-27 13:20:00,9.61,9.61,9.6,9.6,28800.0,6.8219,6.8219,6.8148,6.8148,28800.0
2012-06-27 13:25:00,9.6,9.61,9.6,9.6,195600.0,6.8148,6.8219,6.8148,6.8148,195600.0
2012-06-27 13:30:00,9.6,9.6,9.6,9.6,96000.0,6.8148,6.8148,6.8148,6.8148,96000.0
2012-06-27 13:35:00,9.6,9.6,9.59,9.59,59600.0,6.8148,6.8148,6.8077,6.8077,59600.0
2012-06-27 13:40:00,9.59,9.59,9.56,9.56,160400.0,6.8077,6.8077,6.7864,6.7864,160400.0
2012-06-27 13:45:00,9.56,9.56,9.56,9.56,33600.0,6.7864,6.7864,6.7864,6.7864,33600.0
2012-06-27 13:50:00,9.56,9.56,9.55,9.55,33600.0,6.7864,6.7864,6.7793,6.7793,33600.0
2012-06-27 13:55:00,9.55,9.56,9.55,9.56,31600.0,6.7793,6.7864,6.7793,6.7864,31600.0
2012-06-27 14:00:00,9.56,9.57,9.55,9.56,24400.0,6.7864,6.7935,6.7793,6.7864,24400.0
2012-06-27 14:05:00,9.55,9.55,9.55,9.55,32400.0,6.7793,6.7793,6.7793,6.7793,32400.0
2012-06-27 14:10:00,9.55,9.55,9.53,9.54,50800.0,6.7793,6.7793,6.7651,6.7722,50800.0
2012-06-27 14:15:00,9.54,9.55,9.54,9.54,87600.0,6.7722,6.7793,6.7722,6.7722,87600.0
2012-06-27 14:20:00,9.54,9.55,9.54,9.54,48400.0,6.7722,6.7793,6.7722,6.7722,48400.0
2012-06-27 14:25:00,9.54,9.54,9.54,9.54,23600.0,6.7722,6.7722,6.7722,6.7722,23600.0
2012-06-27 14:30:00,9.54,9.55,9.53,9.55,96000.0,6.7722,6.7793,6.7651,6.7793,96000.0
2012-06-27 14:35:00,9.55,9.56,9.54,9.54,45600.0,6.7793,6.7864,6.7722,6.7722,45600.0
2012-06-27 14:40:00,9.55,9.55,9.54,9.55,50400.0,6.7793,6.7793,6.7722,6.7793,50400.0
2012-06-27 14:45:00,9.55,9.56,9.55,9.56,29200.0,6.7793,6.7864,6.7793,6.7864,29200.0
2012-06-27 14:50:00,9.56,9.57,9.55,9.56,25200.0,6.7864,6.7935,6.7793,6.7864,25200.0
2012-06-27 14:55:00,9.56,9.57,9.55,9.56,75600.0,6.7864,6.7935,6.7793,6.7864,75600.0
2012-06-27 15:00:00,9.56,9.56,9.56,9.56,29600.0,6.7864,6.7864,6.7864,6.7864,29600.0
2012-06-27 15:05:00,9.56,9.57,9.56,9.57,69200.0,6.7864,6.7935,6.7864,6.7935,69200.0
2012-06-27 15:10:00,9.57,9.6,9.57,9.6,56800.0,6.7935,6.8148,6.7935,6.8148,56800.0
2012-06-27 15:15:00,9.6,9.6,9.59,9.6,52800.0,6.8148,6.8148,6.8077,6.8148,52800.0
2012-06-27 15:20:00,9.6,9.62,9.6,9.61,72000.0,6.8148,6.829,6.8148,6.8219,72000.0
2012-06-27 15:25:00,9.61,9.62,9.61,9.62,128000.0,6.8219,6.829,6.8219,6.829,128000.0
2012-06-27 15:30:00,9.62,9.63,9.62,9.63,98400.0,6.829,6.8361,6.829,6.8361,98400.0
2012-06-27 15:35:00,9.63,9.63,9.62,9.62,68800.0,6.8361,6.8361,6.829,6.829,68800.0
2012-06-27 15:40:00,9.63,9.63,9.62,9.62,143200.0,6.8361,6.8361,6.829,6.829,143200.0
2012-06-27 15:45:00,9.62,9.62,9.59,9.6,212000.0,6.829,6.829,6.8077,6.8148,212000.0
2012-06-27 15:50:00,9.6,9.6,9.59,9.59,243600.0,6.8148,6.8148,6.8077,6.8077,243600.0
2012-06-27 15:55:00,9.59,9.59,9.59,9.59,416000.0,6.8077,6.8077,6.8077,6.8077,416000.0
2012-06-28 09:30:00,9.55,9.58,9.44,9.44,386800.0,6.7793,6.8006,6.7012,6.7012,386800.0
2012-06-28 09:35:00,9.45,9.45,9.4,9.43,214400.0,6.7083,6.7083,6.6728,6.6941,214400.0
2012-06-28 09:40:00,9.43,9.52,9.43,9.5,166400.0,6.6941,6.758,6.6941,6.7438,166400.0
2012-06-28 09:45:00,9.5,9.58,9.5,9.57,68000.0,6.7438,6.8006,6.7438,6.7935,68000.0
2012-06-28 09:50:00,9.57,9.58,9.56,9.57,95200.0,6.7935,6.8006,6.7864,6.7935,95200.0
2012-06-28 09:55:00,9.57,9.59,9.56,9.59,59600.0,6.7935,6.8077,6.7864,6.8077,59600.0
2012-06-28 10:00:00,9.59,9.59,9.57,9.57,99600.0,6.8077,6.8077,6.7935,6.7935,99600.0
2012-06-28 10:05:00,9.57,9.58,9.5,9.52,196800.0,6.7935,6.8006,6.7438,6.758,196800.0
2012-06-28 10:10:00,9.52,9.55,9.52,9.54,56800.0,6.758,6.7793,6.758,6.7722,56800.0
2012-06-28 10:15:00,9.54,9.55,9.49,9.55,189200.0,6.7722,6.7793,6.7367,6.7793,189200.0
2012-06-28 10:20:00,9.56,9.58,9.56,9.56,43600.0,6.7864,6.8006,6.7864,6.7864,43600.0
2012-06-28 10:25:00,9.56,9.56,9.54,9.54,70800.0,6.7864,6.7864,6.7722,6.7722,70800.0
2012-06-28 10:30:00,9.54,9.54,9.52,9.54,23600.0,6.7722,6.7722,6.758,6.7722,23600.0
2012-06-28 10:35:00,9.54,9.54,9.48,9.49,111600.0,6.7722,6.7722,6.7296,6.7367,111600.0
2012-06-28 10:40:00,9.49,9.49,9.48,9.48,91200.0,6.7367,6.7367,6.7296,6.7296,91200.0
2012-06-28 10:45:00,9.48,9.49,9.46,9.48,73600.0,6.7296,6.7367,6.7154,6.7296,73600.0
2012-06-28 10:50:00,9.47,9.49,9.47,9.49,51200.0,6.7225,6.7367,6.7225,6.7367,51200.0
2012-06-28 10:55:00,9.49,9.5,9.46,9.47,138800.0,6.7367,6.7438,6.7154,6.7225,138800.0
2012-06-28 11:00:00,9.47,9.47,9.45,9.45,120800.0,6.7225,6.7225,6.7083,6.7083,120800.0
2012-06-28 11:05:00,9.45,9.46,9.45,9.45,154000.0,6.7083,6.7154,6.7083,6.7083,154000.0
2012-06-28 11:10:00,9.45,9.46,9.44,9.45,90000.0,6.7083,6.7154,6.7012,6.7083,90000.0
2012-06-28 11:15:00,9.45,9.47,9.45,9.46,689200.0,6.7083,6.7225,6.7083,6.7154,689200.0
2012-06-28 11:20:00,9.46,9.47,9.45,9.45,64000.0,6.7154,6.7225,6.7083,6.7083,64000.0
2012-06-28 11:25:00,9.45,9.47,9.45,9.47,67200.0,6.7083,6.7225,6.7083,6.7225,67200.0
2012-06-28 11:30:00,9.47,9.49,9.47,9.48,81200.0,6.7225,6.7367,6.7225,6.7296,81200.0
2012-06-28 11:35:00,9.48,9.51,9.48,9.51,64400.0,6.7296,6.7509,6.7296,6.7509,64400.0
2012-06-28 11:40:00,9.5,9.52,9.49,9.52,60000.0,6.7438,6.758,6.7367,6.758,60000.0
2012-06-28 11:45:00,9.52,9.53,9.52,9.53,36000.0,6.758,6.7651,6.758,6.7651,36000.0
2012-06-28 11:50:00,9.53,9.54,9.52,9.54,38000.0,6.7651,6.7722,6.758,6.7722,38000.0
2012-06-28 11:55:00,9.54,9.55,9.53,9.55,64000.0,6.7722,6.7793,6.7651,6.7793,64000.0
2012-06-28 12:00:00,9.55,9.56,9.54,9.55,52400.0,6.7793,6.7864,6.7722,6.7793,52400.0
2012-06-28 12:05:00,9.55,9.55,9.54,9.54,52800.0,6.7793,6.7793,6.7722,6.7722,52800.0
2012-06-28 12:10:00,9.54,9.55,9.54,9.55,39600.0,6.7722,6.7793,6.7722,6.7793,39600.0
2012-06-28 12:15:00,9.55,9.55,9.53,9.54,98000.0,6.7793,6.7793,6.7651,6.7722,98000.0
2012-06-28 12:20:00,9.54,9.54,9.52,9.53,73600.0,6.7722,6.7722,6.758,6.7651,73600.0
2012-06-28 12:25:00,9.52,9.55,9.52,9.55,40400.0,6.758,6.7793,6.758,6.7793,40400.0
2012-06-28 12:30:00,9.55,9.56,9.54,9.54,60000.0,6.7793,6.7864,6.7722,6.7722,60000.0
2012-06-28 12:35:00,9.54,9.56,9.54,9.56,42000.0,6.7722,6.7864,6.7722,6.7864,42000.0
2012-06-28 12:40:00,9.56,9.57,9.56,9.56,76000.0,6.7864,6.7935,6.7864,6.7864,76000.0
2012-06-28 12:45:00,9.56,9.56,9.55,9.56,52800.0,6.7864,6.7864,6.7793,6.7864,52800.0
2012-06-28 12:50:00,9.56,9.58,9.56,9.57,39600.0,6.7864,6.8006,6.7864,6.7935,39600.0
2012-06-28 12:55:00,9.56,9.57,9.56,9.57,30400.0,6.7864,6.7935,6.7864,6.7935,30400.0
2012-06-28 13:00:00,9.57,9.57,9.56,9.56,38000.0,6.7935,6.7935,6.7864,6.7864,38000.0
2012-06-28 13:05:00,9.56,9.57,9.56,9.57,21200.0,6.7864,6.7935,6.7864,6.7935,21200.0
2012-06-28 13:10:00,9.57,9.58,9.56,9.57,29200.0,6.7935,6.8006,6.7864,6.7935,29200.0
2012-06-28 13:15:00,9.57,9.57,9.56,9.56,36800.0,6.7935,6.7935,6.7864,6.7864,36800.0
2012-06-28 13:20:00,9.56,9.56,9.56,9.56,37200.0,6.7864,6.7864,6.7864,6.7864,37200.0
2012-06-28 13:25:00,9.56,9.57,9.56,9.56,24000.0,6.7864,6.7935,6.7864,6.7864,24000.0
2012-06-28 13:30:00,9.57,9.57,9.56,9.56,35600.0,6.7935,6.7935,6.7864,6.7864,35600.0
2012-06-28 13:35:00,9.56,9.56,9.55,9.55,40800.0,6.7864,6.7864,6.7793,6.7793,40800.0
2012-06-28 13:40:00,9.55,9.55,9.54,9.55,35200.0,6.7793,6.7793,6.7722,6.7793,35200.0
2012-06-28 13:45:00,9.55,9.56,9.54,9.54,24000.0,6.7793,6.7864,6.7722,6.7722,24000.0
2012-06-28 13:50:00,9.54,9.54,9.53,9.53,31200.0,6.7722,6.7722,6.7651,6.7651,31200.0
2012-06-28 13:55:00,9.53,9.56,9.53,9.56,68800.0,6.7651,6.7864,6.7651,6.7864,68800.0
2012-06-28 14:00:00,9.56,9.56,9.56,9.56,41600.0,6.7864,6.7864,6.7864,6.7864,41600.0
2012-06-28 14:05:00,9.56,9.57,9.56,9.57,82800.0,6.7864,6.7935,6.7864,6.7935,82800.0
2012-06-28 14:10:00,9.57,9.58,9.56,9.58,115200.0,6.7935,6.8006,6.7864,6.8006,115200.0
2012-06-28 14:15:00,9.57,9.58,9.55,9.57,143200.0,6.7935,6.8006,6.7793,6.7935,143200.0
2012-06-28 14:20:00,9.57,9.58,9.56,9.57,166400.0,6.7935,6.8006,6.7864,6.7935,166400.0
2012-06-28 14:25:00,9.57,9.57,9.56,9.57,55600.0,6.7935,6.7935,6.7864,6.7935,55600.0
2012-06-28 14:30:00,9.57,9.58,9.56,9.56,100000.0,6.7935,6.8006,6.7864,6.7864,100000.0
2012-06-28 14:35:00,9.57,9.57,9.56,9.56,82400.0,6.7935,6.7935,6.7864,6.7864,82400.0
2012-06-28 14:40:00,9.56,9.57,9.55,9.57,68000.0,6.7864,6.7935,6.7793,6.7935,68000.0
2012-06-28 14:45:00,9.57,9.57,9.56,9.56,50400.0,6.7935,6.7935,6.7864,6.7864,50400.0
2012-06-28 14:50:00,9.56,9.56,9.56,9.56,37200.0,6.7864,6.7864,6.7864,6.7864,37200.0
2012-06-28 14:55:00,9.56,9.56,9.55,9.55,76400.0,6.7864,6.7864,6.7793,6.7793,76400.0
2012-06-28 15:00:00,9.56,9.57,9.55,9.56,81200.0,6.7864,6.7935,6.7793,6.7864,81200.0
2012-06-28 15:05:00,9.56,9.58,9.56,9.58,112000.0,6.7864,6.8006,6.7864,6.8006,112000.0
2012-06-28 15:10:00,9.57,9.58,9.57,9.58,92400.0,6.7935,6.8006,6.7935,6.8006,92400.0
2012-06-28 15:15:00,9.58,9.58,9.57,9.58,64800.0,6.8006,6.8006,6.7935,6.8006,64800.0
2012-06-28 15:20:00,9.58,9.59,9.57,9.58,79600.0,6.8006,6.8077,6.7935,6.8006,79600.0
2012-06-28 15:25:00,9.58,9.58,9.56,9.58,102400.0,6.8006,6.8006,6.7864,6.8006,102400.0
2012-06-28 15:30:00,9.58,9.62,9.57,9.6,198000.0,6.8006,6.829,6.7935,6.8148,198000.0
2012-06-28 15:35:00,9.61,9.65,9.6,9.64,177600.0,6.8219,6.8503,6.8148,6.8432,177600.0
2012-06-28 15:40:00,9.65,9.65,9.62,9.62,152400.0,6.8503,6.8503,6.829,6.829,152400.0
2012-06-28 15:45:00,9.63,9.66,9.63,9.65,180000.0,6.8361,6.8574,6.8361,6.8503,180000.0
2012-06-28 15:50:00,9.65,9.67,9.65,9.65,347600.0,6.8503,6.8645,6.8503,6.8503,347600.0
2012-06-28 15:55:00,9.65,9.67,9.65,9.65,349600.0,6.8503,6.8645,6.8503,6.8503,349600.0
2012-06-29 09:30:00,9.81,9.87,9.8,9.82,268400.0,6.9639,7.0064,6.9568,6.9709,268400.0
2012-06-29 09:35:00,9.82,9.87,9.82,9.86,142000.0,6.9709,7.0064,6.9709,6.9993,142000.0
2012-06-29 09:40:00,9.86,9.9,9.86,9.88,132800.0,6.9993,7.0277,6.9993,7.0135,132800.0
2012-06-29 09:45:00,9.88,9.91,9.86,9.88,120400.0,7.0135,7.0348,6.9993,7.0135,120400.0
2012-06-29 09:50:00,9.88,9.92,9.88,9.91,106400.0,7.0135,7.0419,7.0135,7.0348,106400.0
2012-06-29 09:55:00,9.92,9.92,9.86,9.86,160400.0,7.0419,7.0419,6.9993,6.9993,160400.0
2012-06-29 10:00:00,9.87,9.9,9.84,9.85,125600.0,7.0064,7.0277,6.9851,6.9922,125600.0
2012-06-29 10:05:00,9.85,9.88,9.84,9.87,83600.0,6.9922,7.0135,6.9851,7.0064,83600.0
2012-06-29 10:10:00,9.87,9.88,9.86,9.88,188400.0,7.0064,7.0135,6.9993,7.0135,188400.0
2012-06-29 10:15:00,9.88,9.92,9.88,9.92,91200.0,7.0135,7.0419,7.0135,7.0419,91200.0
2012-06-29 10:20:00,9.92,9.95,9.9,9.94,156800.0,7.0419,7.0632,7.0277,7.0561,156800.0
2012-06-29 10:25:00,9.94,9.95,9.94,9.95,78000.0,7.0561,7.0632,7.0561,7.0632,78000.0
2012-06-29 10:30:00,9.95,9.95,9.93,9.95,62000.0,7.0632,7.0632,7.049,7.0632,62000.0
2012-06-29 10:35:00,9.95,9.95,9.92,9.93,68800.0,7.0632,7.0632,7.0419,7.049,68800.0
2012-06-29 10:40:00,9.93,9.95,9.92,9.95,95600.0,7.049,7.0632,7.0419,7.0632,95600.0
2012-06-29 10:45:00,9.95,9.95,9.93,9.93,64400.0,7.0632,7.0632,7.049,7.049,64400.0
2012-06-29 10:50:00,9.93,9.93,9.92,9.92,47200.0,7.049,7.049,7.0419,7.0419,47200.0
2012-06-29 10:55:00,9.92,9.93,9.91,9.93,55600.0,7.0419,7.049,7.0348,7.049,55600.0
2012-06-29 11:00:00,9.93,9.95,9.92,9.92,58000.0,7.049,7.0632,7.0419,7.0419,58000.0
2012-06-29 11:05:00,9.92,9.93,9.91,9.92,58400.0,7.0419,7.049,7.0348,7.0419,58400.0
2012-06-29 11:10:00,9.92,9.92,9.91,9.91,38400.0,7.0419,7.0419,7.0348,7.0348,38400.0
2012-06-29 11:15:00,9.92,9.92,9.9,9.92,92000.0,7.0419,7.0419,7.0277,7.0419,92000.0
2012-06-29 11:20:00,9.93,9.93,9.92,9.92,35600.0,7.049,7.049,7.0419,7.0419,35600.0
2012-06-29 11:25:00,9.92,9.92,9.91,9.92,36400.0,7.0419,7.0419,7.0348,7.0419,36400.0
2012-06-29 11:30:00,9.92,9.94,9.92,9.93,52400.0,7.0419,7.0561,7.0419,7.049,52400.0
2012-06-29 11:35:00,9.93,9.94,9.93,9.94,29600.0,7.049,7.0561,7.049,7.0561,29600.0
2012-06-29 11:40:00,9.94,9.94,9.93,9.94,42000.0,7.0561,7.0561,7.049,7.0561,42000.0
2012-06-29 11:45:00,9.94,9.95,9.94,9.95,25200.0,7.0561,7.0632,7.0561,7.0632,25200.0
2012-06-29 11:50:00,9.94,9.94,9.93,9.93,23200.0,7.0561,7.0561,7.049,7.049,23200.0
2012-06-29 11:55:00,9.93,9.94,9.93,9.94,23200.0,7.049,7.0561,7.049,7.0561,23200.0
2012-06-29 12:00:00,9.94,9.94,9.93,9.93,26000.0,7.0561,7.0561,7.049,7.049,26000.0
2012-06-29 12:05:00,9.94,9.94,9.93,9.94,40000.0,7.0561,7.0561,7.049,7.0561,40000.0
2012-06-29 12:10:00,9.94,9.95,9.93,9.94,52800.0,7.0561,7.0632,7.049,7.0561,52800.0
2012-06-29 12:15:00,9.93,9.94,9.93,9.94,36800.0,7.049,7.0561,7.049,7.0561,36800.0
2012-06-29 12:20:00,9.94,9.94,9.93,9.94,34400.0,7.0561,7.0561,7.049,7.0561,34400.0
2012-06-29 12:25:00,9.94,9.95,9.93,9.95,39600.0,7.0561,7.0632,7.049,7.0632,39600.0
2012-06-29 12:30:00,9.95,9.95,9.94,9.94,35600.0,7.0632,7.0632,7.0561,7.0561,35600.0
2012-06-29 12:35:00,9.94,9.94,9.93,9.93,27200.0,7.0561,7.0561,7.049,7.049,27200.0
2012-06-29 12:40:00,9.93,9.94,9.93,9.93,29600.0,7.049,7.0561,7.049,7.049,29600.0
2012-06-29 12:45:00,9.93,9.94,9.93,9.93,35600.0,7.049,7.0561,7.049,7.049,35600.0
2012-06-29 12:50:00,9.93,9.94,9.93,9.93,32400.0,7.049,7.0561,7.049,7.049,32400.0
2012-06-29 12:55:00,9.93,9.96,9.93,9.95,73200.0,7.049,7.0703,7.049,7.0632,73200.0
2012-06-29 13:00:00,9.95,9.96,9.95,9.95,31200.0,7.0632,7.0703,7.0632,7.0632,31200.0
2012-06-29 13:05:00,9.95,9.96,9.95,9.96,36800.0,7.0632,7.0703,7.0632,7.0703,36800.0
2012-06-29 13:10:00,9.96,9.96,9.96,9.96,14400.0,7.0703,7.0703,7.0703,7.0703,14400.0
2012-06-29 13:15:00,9.96,9.96,9.95,9.96,21600.0,7.0703,7.0703,7.0632,7.0703,21600.0
2012-06-29 13:20:00,9.96,9.97,9.96,9.97,37600.0,7.0703,7.0774,7.0703,7.0774,37600.0
2012-06-29 13:25:00,9.97,9.97,9.97,9.97,33600.0,7.0774,7.0774,7.0774,7.0774,33600.0
2012-06-29 13:30:00,9.97,9.97,9.97,9.97,48000.0,7.0774,7.0774,7.0774,7.0774,48000.0
2012-06-29 13:35:00,9.97,9.97,9.97,9.97,27200.0,7.0774,7.0774,7.0774,7.0774,27200.0
2012-06-29 13:40:00,9.97,9.97,9.96,9.97,62800.0,7.0774,7.0774,7.0703,7.0774,62800.0
2012-06-29 13:45:00,9.97,9.97,9.96,9.97,32800.0,7.0774,7.0774,7.0703,7.0774,32800.0
2012-06-29 13:50:00,9.97,9.97,9.96,9.96,50000.0,7.0774,7.0774,7.0703,7.0703,50000.0
2012-06-29 13:55:00,9.97,9.98,9.96,9.97,52800.0,7.0774,7.0845,7.0703,7.0774,52800.0
2012-06-29 14:00:00,9.98,9.98,9.97,9.97,57200.0,7.0845,7.0845,7.0774,7.0774,57200.0
2012-06-29 14:05:00,9.97,9.97,9.97,9.97,24400.0,7.0774,7.0774,7.0774,7.0774,24400.0
2012-06-29 14:10:00,9.97,9.97,9.97,9.97,23600.0,7.0774,7.0774,7.0774,7.0774,23600.0
2012-06-29 14:15:00,9.97,9.99,9.97,9.99,43600.0,7.0774,7.0916,7.0774,7.0916,43600.0
2012-06-29 14:20:00,9.99,10.0,9.99,9.99,51200.0,7.0916,7.0987,7.0916,7.0916,51200.0
2012-06-29 14:25:00,9.99,10.02,9.99,10.01,74000.0,7.0916,7.1129,7.0916,7.1058,74000.0
2012-06-29 14:30:00,10.01,10.02,10.01,10.01,95600.0,7.1058,7.1129,7.1058,7.1058,95600.0
2012-06-29 14:35:00,10.01,10.02,10.01,10.02,40000.0,7.1058,7.1129,7.1058,7.1129,40000.0
2012-06-29 14:40:00,10.02,10.02,10.02,10.02,35200.0,7.1129,7.1129,7.1129,7.1129,35200.0
2012-06-29 14:45:00,10.02,10.04,10.02,10.03,93600.0,7.1129,7.1271,7.1129,7.12,93600.0
2012-06-29 14:50:00,10.03,10.04,10.03,10.04,45200.0,7.12,7.1271,7.12,7.1271,45200.0
2012-06-29 14:55:00,10.03,10.04,10.03,10.04,58000.0,7.12,7.1271,7.12,7.1271,58000.0
2012-06-29 15:00:00,10.04,10.04,10.03,10.03,68400.0,7.1271,7.1271,7.12,7.12,68400.0
2012-06-29 15:05:00,10.03,10.04,10.02,10.04,54800.0,7.12,7.1271,7.1129,7.1271,54800.0
2012-06-29 15:10:00,10.04,10.04,10.03,10.03,50000.0,7.1271,7.1271,7.12,7.12,50000.0
2012-06-29 15:15:00,10.03,10.03,10.03,10.03,33200.0,7.12,7.12,7.12,7.12,33200.0
2012-06-29 15:20:00,10.03,10.03,10.02,10.03,110800.0,7.12,7.12,7.1129,7.12,110800.0
2012-06-29 15:25:00,10.03,10.04,10.03,10.03,89200.0,7.12,7.1271,7.12,7.12,89200.0
2012-06-29 15:30:00,10.03,10.03,10.02,10.02,136000.0,7.12,7.12,7.1129,7.1129,136000.0
2012-06-29 15:35:00,10.02,10.04,10.02,10.03,116800.0,7.1129,7.1271,7.1129,7.12,116800.0
2012-06-29 15:40:00,10.03,10.04,10.03,10.04,132400.0,7.12,7.1271,7.12,7.1271,132400.0
2012-06-29 15:45:00,10.04,10.05,10.03,10.05,191600.0,7.1271,7.1342,7.12,7.1342,191600.0
2012-06-29 15:50:00,10.05,10.06,10.05,10.06,286800.0,7.1342,7.1413,7.1342,7.1413,286800.0
2012-06-29 15:55:00,10.06,10.08,10.06,10.08,604000.0,7.1413,7.1555,7.1413,7.1555,604000.0
2012-07-02 09:30:00,10.09,10.09,9.87,9.88,468000.0,7.1626,7.1626,7.0064,7.0135,468000.0
2012-07-02 09:35:00,9.88,9.92,9.83,9.92,248400.0,7.0135,7.0419,6.978,7.0419,248400.0
2012-07-02 09:40:00,9.92,10.0,9.91,10.0,108400.0,7.0419,7.0987,7.0348,7.0987,108400.0
2012-07-02 09:45:00,10.0,10.06,9.99,10.05,214400.0,7.0987,7.1413,7.0916,7.1342,214400.0
2012-07-02 09:50:00,10.04,10.06,10.04,10.05,265600.0,7.1271,7.1413,7.1271,7.1342,265600.0
2012-07-02 09:55:00,10.05,10.06,10.01,10.03,280000.0,7.1342,7.1413,7.1058,7.12,280000.0
2012-07-02 10:00:00,10.03,10.03,9.88,9.88,278800.0,7.12,7.12,7.0135,7.0135,278800.0
2012-07-02 10:05:00,9.88,9.88,9.81,9.82,270000.0,7.0135,7.0135,6.9639,6.9709,270000.0
2012-07-02 10:10:00,9.82,9.84,9.79,9.81,158400.0,6.9709,6.9851,6.9497,6.9639,158400.0
2012-07-02 10:15:00,9.81,9.85,9.81,9.83,249600.0,6.9639,6.9922,6.9639,6.978,249600.0
2012-07-02 10:20:00,9.83,9.86,9.83,9.84,183600.0,6.978,6.9993,6.978,6.9851,183600.0
2012-07-02 10:25:00,9.84,9.84,9.81,9.81,82400.0,6.9851,6.9851,6.9639,6.9639,82400.0
2012-07-02 10:30:00,9.82,9.83,9.8,9.8,70400.0,6.9709,6.978,6.9568,6.9568,70400.0
2012-07-02 10:35:00,9.8,9.8,9.78,9.78,79600.0,6.9568,6.9568,6.9426,6.9426,79600.0
2012-07-02 10:40:00,9.79,9.79,9.77,9.78,76400.0,6.9497,6.9497,6.9355,6.9426,76400.0
2012-07-02 10:45:00,9.78,9.79,9.77,9.78,112800.0,6.9426,6.9497,6.9355,6.9426,112800.0
2012-07-02 10:50:00,9.78,9.78,9.77,9.78,66000.0,6.9426,6.9426,6.9355,6.9426,66000.0
2012-07-02 10:55:00,9.77,9.77,9.75,9.76,39200.0,6.9355,6.9355,6.9213,6.9284,39200.0
2012-07-02 11:00:00,9.76,9.76,9.75,9.76,50800.0,6.9284,6.9284,6.9213,6.9284,50800.0
2012-07-02 11:05:00,9.76,9.78,9.76,9.77,62000.0,6.9284,6.9426,6.9284,6.9355,62000.0
2012-07-02 11:10:00,9.77,9.77,9.74,9.75,87600.0,6.9355,6.9355,6.9142,6.9213,87600.0
2012-07-02 11:15:00,9.75,9.76,9.74,9.76,58400.0,6.9213,6.9284,6.9142,6.9284,58400.0
2012-07-02 11:20:00,9.76,9.77,9.75,9.76,56800.0,6.9284,6.9355,6.9213,6.9284,56800.0
2012-07-02 11:25:00,9.76,9.76,9.74,9.74,59200.0,6.9284,6.9284,6.9142,6.9142,59200.0
2012-07-02 11:30:00,9.74,9.74,9.73,9.74,52000.0,6.9142,6.9142,6.9071,6.9142,52000.0
2012-07-02 11:35:00,9.74,9.75,9.73,9.73,98800.0,6.9142,6.9213,6.9071,6.9071,98800.0
2012-07-02 11:40:00,9.73,9.74,9.72,9.73,58800.0,6.9071,6.9142,6.9,6.9071,58800.0
2012-07-02 11:45:00,9.73,9.74,9.72,9.72,70800.0,6.9071,6.9142,6.9,6.9,70800.0
2012-07-02 11:50:00,9.72,9.73,9.72,9.72,45600.0,6.9,6.9071,6.9,6.9,45600.0
2012-07-02 11:55:00,9.72,9.72,9.72,9.72,50400.0,6.9,6.9,6.9,6.9,50400.0
2012-07-02 12:00:00,9.72,9.73,9.72,9.72,64400.0,6.9,6.9071,6.9,6.9,64400.0
2012-07-02 12:05:00,9.72,9.72,9.72,9.72,61200.0,6.9,6.9,6.9,6.9,61200.0
2012-07-02 12:10:00,9.72,9.73,9.71,9.72,50400.0,6.9,6.9071,6.8929,6.9,50400.0
2012-07-02 12:15:00,9.72,9.72,9.71,9.71,35600.0,6.9,6.9,6.8929,6.8929,35600.0
2012-07-02 12:20:00,9.71,9.71,9.7,9.71,67600.0,6.8929,6.8929,6.8858,6.8929,67600.0
2012-07-02 12:25:00,9.71,9.72,9.71,9.72,50400.0,6.8929,6.9,6.8929,6.9,50400.0
2012-07-02 12:30:00,9.72,9.72,9.72,9.72,48800.0,6.9,6.9,6.9,6.9,48800.0
2012-07-02 12:35:00,9.72,9.73,9.72,9.72,47200.0,6.9,6.9071,6.9,6.9,47200.0
2012-07-02 12:40:00,9.72,9.72,9.71,9.72,24000.0,6.9,6.9,6.8929,6.9,24000.0
2012-07-02 12:45:00,9.71,9.72,9.7,9.71,39600.0,6.8929,6.9,6.8858,6.8929,39600.0
2012-07-02 12:50:00,9.72,9.74,9.72,9.73,46400.0,6.9,6.9142,6.9,6.9071,46400.0
2012-07-02 12:55:00,9.74,9.74,9.73,9.74,36000.0,6.9142,6.9142,6.9071,6.9142,36000.0
2012-07-02 13:00:00,9.74,9.75,9.74,9.74,69600.0,6.9142,6.9213,6.9142,6.9142,69600.0
2012-07-02 13:05:00,9.74,9.74,9.74,9.74,53600.0,6.9142,6.9142,6.9142,6.9142,53600.0
2012-07-02 13:10:00,9.74,9.74,9.74,9.74,40800.0,6.9142,6.9142,6.9142,6.9142,40800.0
2012-07-02 13:15:00,9.74,9.75,9.74,9.75,56000.0,6.9142,6.9213,6.9142,6.9213,56000.0
2012-07-02 13:20:00,9.75,9.76,9.74,9.76,39200.0,6.9213,6.9284,6.9142,6.9284,39200.0
2012-07-02 13:25:00,9.76,9.77,9.76,9.77,106800.0,6.9284,6.9355,6.9284,6.9355,106800.0
2012-07-02 13:30:00,9.77,9.78,9.76,9.77,52800.0,6.9355,6.9426,6.9284,6.9355,52800.0
2012-07-02 13:35:00,9.77,9.77,9.76,9.76,55600.0,6.9355,6.9355,6.9284,6.9284,55600.0
2012-07-02 13:40:00,9.76,9.76,9.76,9.76,41200.0,6.9284,6.9284,6.9284,6.9284,41200.0
2012-07-02 13:45:00,9.76,9.77,9.76,9.77,56800.0,6.9284,6.9355,6.9284,6.9355,56800.0
2012-07-02 13:50:00,9.77,9.78,9.77,9.78,38800.0,6.9355,6.9426,6.9355,6.9426,38800.0
2012-07-02 13:55:00,9.78,9.78,9.77,9.77,79600.0,6.9426,6.9426,6.9355,6.9355,79600.0
2012-07-02 14:00:00,9.77,9.77,9.75,9.75,83200.0,6.9355,6.9355,6.9213,6.9213,83200.0
2012-07-02 14:05:00,9.75,9.78,9.74,9.78,90000.0,6.9213,6.9426,6.9142,6.9426,90000.0
2012-07-02 14:10:00,9.78,9.78,9.77,9.77,152000.0,6.9426,6.9426,6.9355,6.9355,152000.0
2012-07-02 14:15:00,9.77,9.79,9.77,9.77,127600.0,6.9355,6.9497,6.9355,6.9355,127600.0
2012-07-02 14:20:00,9.77,9.78,9.77,9.77,233600.0,6.9355,6.9426,6.9355,6.9355,233600.0
2012-07-02 14:25:00,9.77,9.78,9.77,9.77,180800.0,6.9355,6.9426,6.9355,6.9355,180800.0
2012-07-02 14:30:00,9.77,9.78,9.76,9.76,85200.0,6.9355,6.9426,6.9284,6.9284,85200.0
2012-07-02 14:35:00,9.76,9.77,9.75,9.75,164800.0,6.9284,6.9355,6.9213,6.9213,164800.0
2012-07-02 14:40:00,9.75,9.75,9.74,9.74,151600.0,6.9213,6.9213,6.9142,6.9142,151600.0
2012-07-02 14:45:00,9.74,9.74,9.72,9.74,64000.0,6.9142,6.9142,6.9,6.9142,64000.0
2012-07-02 14:50:00,9.74,9.74,9.72,9.72,60400.0,6.9142,6.9142,6.9,6.9,60400.0
2012-07-02 14:55:00,9.72,9.72,9.72,9.72,141200.0,6.9,6.9,6.9,6.9,141200.0
2012-07-02 15:00:00,9.72,9.72,9.71,9.71,152800.0,6.9,6.9,6.8929,6.8929,152800.0
2012-07-02 15:05:00,9.71,9.72,9.7,9.7,132800.0,6.8929,6.9,6.8858,6.8858,132800.0
2012-07-02 15:10:00,9.7,9.7,9.69,9.69,84000.0,6.8858,6.8858,6.8787,6.8787,84000.0
2012-07-02 15:15:00,9.69,9.7,9.69,9.7,126400.0,6.8787,6.8858,6.8787,6.8858,126400.0
2012-07-02 15:20:00,9.69,9.7,9.69,9.7,177200.0,6.8787,6.8858,6.8787,6.8858,177200.0
2012-07-02 15:25:00,9.7,9.7,9.68,9.68,192000.0,6.8858,6.8858,6.8716,6.8716,192000.0
2012-07-02 15:30:00,9.68,9.71,9.68,9.71,213200.0,6.8716,6.8929,6.8716,6.8929,213200.0
2012-07-02 15:35:00,9.71,9.73,9.71,9.72,138000.0,6.8929,6.9071,6.8929,6.9,138000.0
2012-07-02 15:40:00,9.72,9.73,9.72,9.73,260800.0,6.9,6.9071,6.9,6.9071,260800.0
2012-07-02 15:45:00,9.73,9.74,9.72,9.72,556400.0,6.9071,6.9142,6.9,6.9,556400.0
2012-07-02 15:50:00,9.72,9.74,9.72,9.72,204400.0,6.9,6.9142,6.9,6.9,204400.0
2012-07-02 15:55:00,9.72,9.76,9.72,9.76,591600.0,6.9,6.9284,6.9,6.9284,591600.0
2012-07-03 09:30:00,9.76,9.79,9.71,9.71,130000.0,6.9284,6.9497,6.8929,6.8929,130000.0
2012-07-03 09:35:00,9.72,9.75,9.71,9.74,198800.0,6.9,6.9213,6.8929,6.9142,198800.0
2012-07-03 09:40:00,9.74,9.81,9.74,9.81,157600.0,6.9142,6.9639,6.9142,6.9639,157600.0
2012-07-03 09:45:00,9.8,9.81,9.79,9.81,168800.0,6.9568,6.9639,6.9497,6.9639,168800.0
2012-07-03 09:50:00,9.81,9.81,9.8,9.8,194400.0,6.9639,6.9639,6.9568,6.9568,194400.0
2012-07-03 09:55:00,9.81,9.84,9.8,9.84,78000.0,6.9639,6.9851,6.9568,6.9851,78000.0
2012-07-03 10:00:00,9.83,9.9,9.83,9.9,120800.0,6.978,7.0277,6.978,7.0277,120800.0
2012-07-03 10:05:00,9.9,9.93,9.89,9.93,168800.0,7.0277,7.049,7.0206,7.049,168800.0
2012-07-03 10:10:00,9.93,9.94,9.9,9.93,160400.0,7.049,7.0561,7.0277,7.049,160400.0
2012-07-03 10:15:00,9.93,9.95,9.92,9.95,167200.0,7.049,7.0632,7.0419,7.0632,167200.0
2012-07-03 10:20:00,9.95,9.98,9.95,9.98,91600.0,7.0632,7.0845,7.0632,7.0845,91600.0
2012-07-03 10:25:00,9.98,10.01,9.98,9.99,406400.0,7.0845,7.1058,7.0845,7.0916,406400.0
2012-07-03 10:30:00,9.99,10.02,9.98,10.02,179200.0,7.0916,7.1129,7.0845,7.1129,179200.0
2012-07-03 10:35:00,10.02,10.04,10.01,10.02,128400.0,7.1129,7.1271,7.1058,7.1129,128400.0
2012-07-03 10:40:00,10.02,10.04,10.02,10.03,94800.0,7.1129,7.1271,7.1129,7.12,94800.0
2012-07-03 10:45:00,10.03,10.05,10.03,10.04,52400.0,7.12,7.1342,7.12,7.1271,52400.0
2012-07-03 10:50:00,10.04,10.06,10.04,10.05,66000.0,7.1271,7.1413,7.1271,7.1342,66000.0
2012-07-03 10:55:00,10.05,10.07,10.04,10.07,66400.0,7.1342,7.1484,7.1271,7.1484,66400.0
2012-07-03 11:00:00,10.07,10.08,10.07,10.08,46400.0,7.1484,7.1555,7.1484,7.1555,46400.0
2012-07-03 11:05:00,10.08,10.1,10.08,10.1,116000.0,7.1555,7.1697,7.1555,7.1697,116000.0
2012-07-03 11:10:00,10.1,10.12,10.1,10.11,98000.0,7.1697,7.1839,7.1697,7.1768,98000.0
2012-07-03 11:15:00,10.11,10.13,10.11,10.12,112000.0,7.1768,7.191,7.1768,7.1839,112000.0
2012-07-03 11:20:00,10.12,10.13,10.11,10.11,175600.0,7.1839,7.191,7.1768,7.1768,175600.0
2012-07-03 11:25:00,10.11,10.13,10.1,10.1,126000.0,7.1768,7.191,7.1697,7.1697,126000.0
2012-07-03 11:30:00,10.1,10.1,10.09,10.1,84800.0,7.1697,7.1697,7.1626,7.1697,84800.0
2012-07-03 11:35:00,10.1,10.11,10.1,10.11,46000.0,7.1697,7.1768,7.1697,7.1768,46000.0
2012-07-03 11:40:00,10.11,10.11,10.09,10.09,96000.0,7.1768,7.1768,7.1626,7.1626,96000.0
2012-07-03 11:45:00,10.09,10.1,10.09,10.1,86000.0,7.1626,7.1697,7.1626,7.1697,86000.0
2012-07-03 11:50:00,10.1,10.11,10.1,10.11,58800.0,7.1697,7.1768,7.1697,7.1768,58800.0
2012-07-03 11:55:00,10.11,10.13,10.11,10.12,60400.0,7.1768,7.191,7.1768,7.1839,60400.0
2012-07-03 12:00:00,10.12,10.14,10.12,10.13,175600.0,7.1839,7.1981,7.1839,7.191,175600.0
2012-07-03 12:05:00,10.13,10.13,10.1,10.1,69200.0,7.191,7.191,7.1697,7.1697,69200.0
2012-07-03 12:10:00,10.11,10.12,10.1,10.11,98400.0,7.1768,7.1839,7.1697,7.1768,98400.0
2012-07-03 12:15:00,10.11,10.12,10.1,10.1,66400.0,7.1768,7.1839,7.1697,7.1697,66400.0
2012-07-03 12:20:00,10.1,10.11,10.09,10.1,79600.0,7.1697,7.1768,7.1626,7.1697,79600.0
2012-07-03 12:25:00,10.11,10.12,10.1,10.11,69200.0,7.1768,7.1839,7.1697,7.1768,69200.0
2012-07-03 12:30:00,10.11,10.12,10.1,10.12,88000.0,7.1768,7.1839,7.1697,7.1839,88000.0
2012-07-03 12:35:00,10.12,10.13,10.12,10.13,83600.0,7.1839,7.191,7.1839,7.191,83600.0
2012-07-03 12:40:00,10.13,10.15,10.13,10.14,169600.0,7.191,7.2052,7.191,7.1981,169600.0
2012-07-03 12:45:00,10.13,10.14,10.12,10.14,150800.0,7.191,7.1981,7.1839,7.1981,150800.0
2012-07-03 12:50:00,10.14,10.18,10.14,10.18,191200.0,7.1981,7.2265,7.1981,7.2265,191200.0
2012-07-03 12:55:00,10.18,10.2,10.17,10.2,491200.0,7.2265,7.2407,7.2194,7.2407,491200.0
2012-07-05 09:30:00,10.14,10.21,10.14,10.19,150400.0,7.1981,7.2478,7.1981,7.2336,150400.0
2012-07-05 09:35:00,10.19,10.23,10.18,10.23,115200.0,7.2336,7.262,7.2265,7.262,115200.0
2012-07-05 09:40:00,10.24,10.24,10.17,10.2,88400.0,7.2691,7.2691,7.2194,7.2407,88400.0
2012-07-05 09:45:00,10.2,10.21,10.15,10.15,66800.0,7.2407,7.2478,7.2052,7.2052,66800.0
2012-07-05 09:50:00,10.15,10.17,10.13,10.17,60400.0,7.2052,7.2194,7.191,7.2194,60400.0
2012-07-05 09:55:00,10.16,10.16,10.15,10.16,42400.0,7.2123,7.2123,7.2052,7.2123,42400.0
2012-07-05 10:00:00,10.16,10.17,10.12,10.13,60400.0,7.2123,7.2194,7.1839,7.191,60400.0
2012-07-05 10:05:00,10.13,10.15,10.12,10.13,59200.0,7.191,7.2052,7.1839,7.191,59200.0
2012-07-05 10:10:00,10.13,10.18,10.12,10.17,332400.0,7.191,7.2265,7.1839,7.2194,332400.0
2012-07-05 10:15:00,10.18,10.19,10.17,10.18,108000.0,7.2265,7.2336,7.2194,7.2265,108000.0
2012-07-05 10:20:00,10.18,10.21,10.18,10.2,77200.0,7.2265,7.2478,7.2265,7.2407,77200.0
2012-07-05 10:25:00,10.2,10.22,10.2,10.22,106800.0,7.2407,7.2549,7.2407,7.2549,106800.0
2012-07-05 10:30:00,10.22,10.24,10.22,10.24,58400.0,7.2549,7.2691,7.2549,7.2691,58400.0
2012-07-05 10:35:00,10.24,10.24,10.23,10.24,94800.0,7.2691,7.2691,7.262,7.2691,94800.0
2012-07-05 10:40:00,10.24,10.26,10.23,10.24,77200.0,7.2691,7.2833,7.262,7.2691,77200.0
2012-07-05 10:45:00,10.24,10.24,10.22,10.22,58000.0,7.2691,7.2691,7.2549,7.2549,58000.0
2012-07-05 10:50:00,10.22,10.27,10.22,10.27,66800.0,7.2549,7.2904,7.2549,7.2904,66800.0
2012-07-05 10:55:00,10.27,10.27,10.25,10.26,80000.0,7.2904,7.2904,7.2762,7.2833,80000.0
2012-07-05 11:00:00,10.26,10.28,10.26,10.28,60000.0,7.2833,7.2975,7.2833,7.2975,60000.0
2012-07-05 11:05:00,10.28,10.31,10.28,10.31,70400.0,7.2975,7.3188,7.2975,7.3188,70400.0
2012-07-05 11:10:00,10.31,10.32,10.3,10.32,110400.0,7.3188,7.3259,7.3117,7.3259,110400.0
2012-07-05 11:15:00,10.31,10.34,10.31,10.33,92400.0,7.3188,7.3401,7.3188,7.333,92400.0
2012-07-05 11:20:00,10.33,10.33,10.32,10.33,106000.0,7.333,7.333,7.3259,7.333,106000.0
2012-07-05 11:25:00,10.33,10.33,10.31,10.32,112800.0,7.333,7.333,7.3188,7.3259,112800.0
2012-07-05 11:30:00,10.32,10.33,10.31,10.33,60400.0,7.3259,7.333,7.3188,7.333,60400.0
2012-07-05 11:35:00,10.33,10.33,10.31,10.31,102800.0,7.333,7.333,7.3188,7.3188,102800.0
2012-07-05 11:40:00,10.31,10.32,10.31,10.32,78000.0,7.3188,7.3259,7.3188,7.3259,78000.0
2012-07-05 11:45:00,10.31,10.33,10.31,10.33,63600.0,7.3188,7.333,7.3188,7.333,63600.0
2012-07-05 11:50:00,10.33,10.34,10.33,10.34,77600.0,7.333,7.3401,7.333,7.3401,77600.0
2012-07-05 11:55:00,10.34,10.34,10.33,10.34,38000.0,7.3401,7.3401,7.333,7.3401,38000.0
2012-07-05 12:00:00,10.34,10.36,10.34,10.35,74400.0,7.3401,7.3543,7.3401,7.3472,74400.0
2012-07-05 12:05:00,10.35,10.35,10.34,10.35,51600.0,7.3472,7.3472,7.3401,7.3472,51600.0
2012-07-05 12:10:00,10.35,10.38,10.35,10.37,70800.0,7.3472,7.3685,7.3472,7.3614,70800.0
2012-07-05 12:15:00,10.37,10.38,10.37,10.37,92400.0,7.3614,7.3685,7.3614,7.3614,92400.0
2012-07-05 12:20:00,10.37,10.37,10.35,10.35,42800.0,7.3614,7.3614,7.3472,7.3472,42800.0
2012-07-05 12:25:00,10.35,10.36,10.34,10.35,57200.0,7.3472,7.3543,7.3401,7.3472,57200.0
2012-07-05 12:30:00,10.35,10.35,10.33,10.33,44800.0,7.3472,7.3472,7.333,7.333,44800.0
2012-07-05 12:35:00,10.33,10.33,10.31,10.32,46400.0,7.333,7.333,7.3188,7.3259,46400.0
2012-07-05 12:40:00,10.32,10.33,10.31,10.32,48800.0,7.3259,7.333,7.3188,7.3259,48800.0
2012-07-05 12:45:00,10.32,10.33,10.31,10.31,28000.0,7.3259,7.333,7.3188,7.3188,28000.0
2012-07-05 12:50:00,10.31,10.32,10.31,10.32,18400.0,7.3188,7.3259,7.3188,7.3259,18400.0
2012-07-05 12:55:00,10.32,10.33,10.31,10.32,64800.0,7.3259,7.333,7.3188,7.3259,64800.0
2012-07-05 13:00:00,10.32,10.32,10.31,10.31,38000.0,7.3259,7.3259,7.3188,7.3188,38000.0
2012-07-05 13:05:00,10.31,10.36,10.31,10.36,229200.0,7.3188,7.3543,7.3188,7.3543,229200.0
2012-07-05 13:10:00,10.36,10.36,10.36,10.36,86800.0,7.3543,7.3543,7.3543,7.3543,86800.0
2012-07-05 13:15:00,10.36,10.36,10.35,10.35,44400.0,7.3543,7.3543,7.3472,7.3472,44400.0
2012-07-05 13:20:00,10.35,10.35,10.34,10.35,88800.0,7.3472,7.3472,7.3401,7.3472,88800.0
2012-07-05 13:25:00,10.35,10.35,10.33,10.33,117600.0,7.3472,7.3472,7.333,7.333,117600.0
2012-07-05 13:30:00,10.33,10.33,10.32,10.33,67600.0,7.333,7.333,7.3259,7.333,67600.0
2012-07-05 13:35:00,10.33,10.33,10.32,10.32,34000.0,7.333,7.333,7.3259,7.3259,34000.0
2012-07-05 13:40:00,10.32,10.32,10.31,10.31,65600.0,7.3259,7.3259,7.3188,7.3188,65600.0
2012-07-05 13:45:00,10.31,10.35,10.31,10.35,84400.0,7.3188,7.3472,7.3188,7.3472,84400.0
2012-07-05 13:50:00,10.35,10.36,10.35,10.36,50800.0,7.3472,7.3543,7.3472,7.3543,50800.0
2012-07-05 13:55:00,10.36,10.36,10.34,10.35,90400.0,7.3543,7.3543,7.3401,7.3472,90400.0
2012-07-05 14:00:00,10.35,10.35,10.34,10.34,26000.0,7.3472,7.3472,7.3401,7.3401,26000.0
2012-07-05 14:05:00,10.34,10.35,10.33,10.33,53200.0,7.3401,7.3472,7.333,7.333,53200.0
2012-07-05 14:10:00,10.33,10.33,10.33,10.33,15600.0,7.333,7.333,7.333,7.333,15600.0
2012-07-05 14:15:00,10.33,10.34,10.33,10.34,29200.0,7.333,7.3401,7.333,7.3401,29200.0
2012-07-05 14:20:00,10.34,10.35,10.33,10.34,47200.0,7.3401,7.3472,7.333,7.3401,47200.0
2012-07-05 14:25:00,10.34,10.35,10.34,10.34,36400.0,7.3401,7.3472,7.3401,7.3401,36400.0
2012-07-05 14:30:00,10.35,10.35,10.34,10.34,35600.0,7.3472,7.3472,7.3401,7.3401,35600.0
2012-07-05 14:35:00,10.34,10.34,10.33,10.33,42000.0,7.3401,7.3401,7.333,7.333,42000.0
2012-07-05 14:40:00,10.34,10.34,10.33,10.33,50000.0,7.3401,7.3401,7.333,7.333,50000.0
2012-07-05 14:45:00,10.33,10.34,10.33,10.34,41600.0,7.333,7.3401,7.333,7.3401,41600.0
2012-07-05 14:50:00,10.34,10.34,10.32,10.32,43600.0,7.3401,7.3401,7.3259,7.3259,43600.0
2012-07-05 14:55:00,10.32,10.33,10.31,10.33,68400.0,7.3259,7.333,7.3188,7.333,68400.0
2012-07-05 15:00:00,10.33,10.34,10.32,10.34,50800.0,7.333,7.3401,7.3259,7.3401,50800.0
2012-07-05 15:05:00,10.34,10.35,10.34,10.35,57600.0,7.3401,7.3472,7.3401,7.3472,57600.0
2012-07-05 15:10:00,10.35,10.36,10.35,10.36,75200.0,7.3472,7.3543,7.3472,7.3543,75200.0
2012-07-05 15:15:00,10.36,10.36,10.34,10.34,65200.0,7.3543,7.3543,7.3401,7.3401,65200.0
2012-07-05 15:20:00,10.34,10.35,10.33,10.34,100400.0,7.3401,7.3472,7.333,7.3401,100400.0
2012-07-05 15:25:00,10.33,10.34,10.33,10.34,58000.0,7.333,7.3401,7.333,7.3401,58000.0
2012-07-05 15:30:00,10.34,10.35,10.33,10.34,86000.0,7.3401,7.3472,7.333,7.3401,86000.0
2012-07-05 15:35:00,10.34,10.37,10.34,10.37,199200.0,7.3401,7.3614,7.3401,7.3614,199200.0
2012-07-05 15:40:00,10.37,10.37,10.35,10.35,191200.0,7.3614,7.3614,7.3472,7.3472,191200.0
2012-07-05 15:45:00,10.35,10.36,10.35,10.35,182400.0,7.3472,7.3543,7.3472,7.3472,182400.0
2012-07-05 15:50:00,10.35,10.35,10.32,10.33,334000.0,7.3472,7.3472,7.3259,7.333,334000.0
2012-07-05 15:55:00,10.33,10.34,10.32,10.32,446000.0,7.333,7.3401,7.3259,7.3259,446000.0
2012-07-06 09:30:00,10.29,10.31,10.25,10.28,198800.0,7.3046,7.3188,7.2762,7.2975,198800.0
2012-07-06 09:35:00,10.28,10.33,10.26,10.31,178000.0,7.2975,7.333,7.2833,7.3188,178000.0
2012-07-06 09:40:00,10.31,10.36,10.3,10.33,295600.0,7.3188,7.3543,7.3117,7.333,295600.0
2012-07-06 09:45:00,10.32,10.32,10.27,10.27,138000.0,7.3259,7.3259,7.2904,7.2904,138000.0
2012-07-06 09:50:00,10.27,10.28,10.21,10.21,172000.0,7.2904,7.2975,7.2478,7.2478,172000.0
2012-07-06 09:55:00,10.22,10.25,10.21,10.25,70400.0,7.2549,7.2762,7.2478,7.2762,70400.0
2012-07-06 10:00:00,10.25,10.25,10.2,10.21,37200.0,7.2762,7.2762,7.2407,7.2478,37200.0
2012-07-06 10:05:00,10.21,10.21,10.17,10.17,34800.0,7.2478,7.2478,7.2194,7.2194,34800.0
2012-07-06 10:10:00,10.17,10.19,10.16,10.19,80800.0,7.2194,7.2336,7.2123,7.2336,80800.0
2012-07-06 10:15:00,10.19,10.19,10.17,10.17,30000.0,7.2336,7.2336,7.2194,7.2194,30000.0
2012-07-06 10:20:00,10.17,10.19,10.16,10.19,229200.0,7.2194,7.2336,7.2123,7.2336,229200.0
2012-07-06 10:25:00,10.19,10.2,10.18,10.19,146000.0,7.2336,7.2407,7.2265,7.2336,146000.0
2012-07-06 10:30:00,10.19,10.2,10.18,10.19,81600.0,7.2336,7.2407,7.2265,7.2336,81600.0
2012-07-06 10:35:00,10.18,10.2,10.18,10.2,110000.0,7.2265,7.2407,7.2265,7.2407,110000.0
2012-07-06 10:40:00,10.2,10.21,10.19,10.19,57600.0,7.2407,7.2478,7.2336,7.2336,57600.0
2012-07-06 10:45:00,10.19,10.19,10.17,10.17,57200.0,7.2336,7.2336,7.2194,7.2194,57200.0
2012-07-06 10:50:00,10.17,10.18,10.15,10.16,81600.0,7.2194,7.2265,7.2052,7.2123,81600.0
2012-07-06 10:55:00,10.16,10.17,10.15,10.15,76000.0,7.2123,7.2194,7.2052,7.2052,76000.0
2012-07-06 11:00:00,10.15,10.17,10.15,10.17,44400.0,7.2052,7.2194,7.2052,7.2194,44400.0
2012-07-06 11:05:00,10.17,10.18,10.17,10.17,59600.0,7.2194,7.2265,7.2194,7.2194,59600.0
2012-07-06 11:10:00,10.17,10.2,10.17,10.19,232800.0,7.2194,7.2407,7.2194,7.2336,232800.0
2012-07-06 11:15:00,10.19,10.21,10.18,10.21,205600.0,7.2336,7.2478,7.2265,7.2478,205600.0
2012-07-06 11:20:00,10.21,10.21,10.19,10.19,48800.0,7.2478,7.2478,7.2336,7.2336,48800.0
2012-07-06 11:25:00,10.19,10.19,10.18,10.19,105600.0,7.2336,7.2336,7.2265,7.2336,105600.0
2012-07-06 11:30:00,10.19,10.2,10.18,10.18,171200.0,7.2336,7.2407,7.2265,7.2265,171200.0
2012-07-06 11:35:00,10.18,10.18,10.18,10.18,20800.0,7.2265,7.2265,7.2265,7.2265,20800.0
2012-07-06 11:40:00,10.18,10.19,10.17,10.19,38000.0,7.2265,7.2336,7.2194,7.2336,38000.0
2012-07-06 11:45:00,10.18,10.19,10.18,10.19,36400.0,7.2265,7.2336,7.2265,7.2336,36400.0
2012-07-06 11:50:00,10.19,10.19,10.17,10.18,15600.0,7.2336,7.2336,7.2194,7.2265,15600.0
2012-07-06 11:55:00,10.18,10.18,10.16,10.16,34000.0,7.2265,7.2265,7.2123,7.2123,34000.0
2012-07-06 12:00:00,10.16,10.17,10.15,10.16,152000.0,7.2123,7.2194,7.2052,7.2123,152000.0
2012-07-06 12:05:00,10.16,10.17,10.16,10.17,18000.0,7.2123,7.2194,7.2123,7.2194,18000.0
2012-07-06 12:10:00,10.17,10.18,10.16,10.17,20800.0,7.2194,7.2265,7.2123,7.2194,20800.0
2012-07-06 12:15:00,10.17,10.17,10.15,10.17,19200.0,7.2194,7.2194,7.2052,7.2194,19200.0
2012-07-06 12:20:00,10.16,10.16,10.16,10.16,14800.0,7.2123,7.2123,7.2123,7.2123,14800.0
2012-07-06 12:25:00,10.15,10.16,10.15,10.15,30800.0,7.2052,7.2123,7.2052,7.2052,30800.0
2012-07-06 12:30:00,10.15,10.16,10.15,10.15,22400.0,7.2052,7.2123,7.2052,7.2052,22400.0
2012-07-06 12:35:00,10.15,10.15,10.14,10.14,37200.0,7.2052,7.2052,7.1981,7.1981,37200.0
2012-07-06 12:40:00,10.14,10.14,10.13,10.14,28800.0,7.1981,7.1981,7.191,7.1981,28800.0
2012-07-06 12:45:00,10.14,10.16,10.13,10.15,44400.0,7.1981,7.2123,7.191,7.2052,44400.0
2012-07-06 12:50:00,10.15,10.17,10.15,10.17,64400.0,7.2052,7.2194,7.2052,7.2194,64400.0
2012-07-06 12:55:00,10.16,10.17,10.16,10.17,16000.0,7.2123,7.2194,7.2123,7.2194,16000.0
2012-07-06 13:00:00,10.17,10.17,10.16,10.16,70400.0,7.2194,7.2194,7.2123,7.2123,70400.0
2012-07-06 13:05:00,10.16,10.17,10.16,10.17,17600.0,7.2123,7.2194,7.2123,7.2194,17600.0
2012-07-06 13:10:00,10.16,10.17,10.16,10.16,40400.0,7.2123,7.2194,7.2123,7.2123,40400.0
2012-07-06 13:15:00,10.16,10.18,10.16,10.16,32800.0,7.2123,7.2265,7.2123,7.2123,32800.0
2012-07-06 13:20:00,10.17,10.17,10.16,10.17,28000.0,7.2194,7.2194,7.2123,7.2194,28000.0
2012-07-06 13:25:00,10.16,10.17,10.15,10.16,28800.0,7.2123,7.2194,7.2052,7.2123,28800.0
2012-07-06 13:30:00,10.16,10.16,10.14,10.14,31600.0,7.2123,7.2123,7.1981,7.1981,31600.0
2012-07-06 13:35:00,10.14,10.15,10.14,10.14,27600.0,7.1981,7.2052,7.1981,7.1981,27600.0
2012-07-06 13:40:00,10.14,10.14,10.12,10.12,32000.0,7.1981,7.1981,7.1839,7.1839,32000.0
2012-07-06 13:45:00,10.12,10.13,10.12,10.13,40800.0,7.1839,7.191,7.1839,7.191,40800.0
2012-07-06 13:50:00,10.13,10.14,10.13,10.13,21200.0,7.191,7.1981,7.191,7.191,21200.0
2012-07-06 13:55:00,10.13,10.15,10.13,10.15,63200.0,7.191,7.2052,7.191,7.2052,63200.0
2012-07-06 14:00:00,10.15,10.15,10.14,10.14,16000.0,7.2052,7.2052,7.1981,7.1981,16000.0
2012-07-06 14:05:00,10.15,10.15,10.14,10.14,20000.0,7.2052,7.2052,7.1981,7.1981,20000.0
2012-07-06 14:10:00,10.14,10.14,10.13,10.13,40800.0,7.1981,7.1981,7.191,7.191,40800.0
2012-07-06 14:15:00,10.13,10.13,10.12,10.13,15200.0,7.191,7.191,7.1839,7.191,15200.0
2012-07-06 14:20:00,10.12,10.13,10.12,10.12,24000.0,7.1839,7.191,7.1839,7.1839,24000.0
2012-07-06 14:25:00,10.12,10.13,10.12,10.13,20400.0,7.1839,7.191,7.1839,7.191,20400.0
2012-07-06 14:30:00,10.13,10.13,10.13,10.13,30800.0,7.191,7.191,7.191,7.191,30800.0
2012-07-06 14:35:00,10.13,10.13,10.13,10.13,33200.0,7.191,7.191,7.191,7.191,33200.0
2012-07-06 14:40:00,10.13,10.13,10.12,10.13,22800.0,7.191,7.191,7.1839,7.191,22800.0
2012-07-06 14:45:00,10.13,10.13,10.12,10.13,34800.0,7.191,7.191,7.1839,7.191,34800.0
2012-07-06 14:50:00,10.13,10.14,10.13,10.14,28400.0,7.191,7.1981,7.191,7.1981,28400.0
2012-07-06 14:55:00,10.14,10.15,10.12,10.13,49600.0,7.1981,7.2052,7.1839,7.191,49600.0
2012-07-06 15:00:00,10.13,10.13,10.12,10.12,36000.0,7.191,7.191,7.1839,7.1839,36000.0
2012-07-06 15:05:00,10.12,10.14,10.12,10.14,60000.0,7.1839,7.1981,7.1839,7.1981,60000.0
2012-07-06 15:10:00,10.13,10.14,10.13,10.13,48800.0,7.191,7.1981,7.191,7.191,48800.0
2012-07-06 15:15:00,10.13,10.15,10.13,10.15,58000.0,7.191,7.2052,7.191,7.2052,58000.0
2012-07-06 15:20:00,10.15,10.15,10.13,10.14,56800.0,7.2052,7.2052,7.191,7.1981,56800.0
2012-07-06 15:25:00,10.15,10.15,10.13,10.14,238400.0,7.2052,7.2052,7.191,7.1981,238400.0
2012-07-06 15:30:00,10.15,10.18,10.14,10.18,232400.0,7.2052,7.2265,7.1981,7.2265,232400.0
2012-07-06 15:35:00,10.18,10.18,10.16,10.16,144400.0,7.2265,7.2265,7.2123,7.2123,144400.0
2012-07-06 15:40:00,10.16,10.18,10.16,10.18,122400.0,7.2123,7.2265,7.2123,7.2265,122400.0
2012-07-06 15:45:00,10.17,10.19,10.17,10.17,110800.0,7.2194,7.2336,7.2194,7.2194,110800.0
2012-07-06 15:50:00,10.17,10.18,10.16,10.18,213600.0,7.2194,7.2265,7.2123,7.2265,213600.0
2012-07-06 15:55:00,10.18,10.19,10.16,10.17,216400.0,7.2265,7.2336,7.2123,7.2194,216400.0
2012-07-09 09:30:00,10.17,10.17,10.11,10.13,75600.0,7.2194,7.2194,7.1768,7.191,75600.0
2012-07-09 09:35:00,10.14,10.21,10.13,10.21,62400.0,7.1981,7.2478,7.191,7.2478,62400.0
2012-07-09 09:40:00,10.21,10.21,10.16,10.18,232400.0,7.2478,7.2478,7.2123,7.2265,232400.0
2012-07-09 09:45:00,10.18,10.18,10.08,10.08,339600.0,7.2265,7.2265,7.1555,7.1555,339600.0
2012-07-09 09:50:00,10.08,10.08,10.04,10.06,66800.0,7.1555,7.1555,7.1271,7.1413,66800.0
2012-07-09 09:55:00,10.06,10.08,10.05,10.06,35200.0,7.1413,7.1555,7.1342,7.1413,35200.0
2012-07-09 10:00:00,10.05,10.06,10.04,10.06,75600.0,7.1342,7.1413,7.1271,7.1413,75600.0
2012-07-09 10:05:00,10.06,10.06,10.04,10.05,41600.0,7.1413,7.1413,7.1271,7.1342,41600.0
2012-07-09 10:10:00,10.04,10.06,10.03,10.05,76800.0,7.1271,7.1413,7.12,7.1342,76800.0
2012-07-09 10:15:00,10.05,10.07,10.04,10.06,72800.0,7.1342,7.1484,7.1271,7.1413,72800.0
2012-07-09 10:20:00,10.06,10.06,10.05,10.06,80800.0,7.1413,7.1413,7.1342,7.1413,80800.0
2012-07-09 10:25:00,10.06,10.09,10.06,10.09,48800.0,7.1413,7.1626,7.1413,7.1626,48800.0
2012-07-09 10:30:00,10.09,10.09,10.07,10.09,41600.0,7.1626,7.1626,7.1484,7.1626,41600.0
2012-07-09 10:35:00,10.09,10.13,10.08,10.13,73600.0,7.1626,7.191,7.1555,7.191,73600.0
2012-07-09 10:40:00,10.13,10.15,10.13,10.15,69600.0,7.191,7.2052,7.191,7.2052,69600.0
2012-07-09 10:45:00,10.15,10.16,10.13,10.16,36800.0,7.2052,7.2123,7.191,7.2123,36800.0
2012-07-09 10:50:00,10.17,10.17,10.15,10.15,60800.0,7.2194,7.2194,7.2052,7.2052,60800.0
2012-07-09 10:55:00,10.15,10.15,10.12,10.13,103200.0,7.2052,7.2052,7.1839,7.191,103200.0
2012-07-09 11:00:00,10.13,10.13,10.12,10.12,42000.0,7.191,7.191,7.1839,7.1839,42000.0
2012-07-09 11:05:00,10.12,10.13,10.12,10.12,20800.0,7.1839,7.191,7.1839,7.1839,20800.0
2012-07-09 11:10:00,10.12,10.12,10.11,10.11,18400.0,7.1839,7.1839,7.1768,7.1768,18400.0
2012-07-09 11:15:00,10.12,10.13,10.11,10.13,28000.0,7.1839,7.191,7.1768,7.191,28000.0
2012-07-09 11:20:00,10.13,10.14,10.12,10.13,40000.0,7.191,7.1981,7.1839,7.191,40000.0
2012-07-09 11:25:00,10.13,10.13,10.1,10.1,202400.0,7.191,7.191,7.1697,7.1697,202400.0
2012-07-09 11:30:00,10.1,10.1,10.07,10.07,50400.0,7.1697,7.1697,7.1484,7.1484,50400.0
2012-07-09 11:35:00,10.07,10.07,10.06,10.07,27600.0,7.1484,7.1484,7.1413,7.1484,27600.0
2012-07-09 11:40:00,10.07,10.08,10.06,10.06,36800.0,7.1484,7.1555,7.1413,7.1413,36800.0
2012-07-09 11:45:00,10.06,10.06,10.05,10.05,20400.0,7.1413,7.1413,7.1342,7.1342,20400.0
2012-07-09 11:50:00,10.05,10.06,10.05,10.06,16400.0,7.1342,7.1413,7.1342,7.1413,16400.0
2012-07-09 11:55:00,10.06,10.06,10.04,10.04,75200.0,7.1413,7.1413,7.1271,7.1271,75200.0
2012-07-09 12:00:00,10.04,10.06,10.04,10.05,30400.0,7.1271,7.1413,7.1271,7.1342,30400.0
2012-07-09 12:05:00,10.05,10.05,10.04,10.04,91200.0,7.1342,7.1342,7.1271,7.1271,91200.0
2012-07-09 12:10:00,10.05,10.06,10.05,10.05,59600.0,7.1342,7.1413,7.1342,7.1342,59600.0
2012-07-09 12:15:00,10.05,10.05,10.04,10.05,41600.0,7.1342,7.1342,7.1271,7.1342,41600.0
2012-07-09 12:20:00,10.05,10.07,10.05,10.06,40000.0,7.1342,7.1484,7.1342,7.1413,40000.0
2012-07-09 12:25:00,10.06,10.06,10.05,10.06,31600.0,7.1413,7.1413,7.1342,7.1413,31600.0
2012-07-09 12:30:00,10.06,10.06,10.06,10.06,33600.0,7.1413,7.1413,7.1413,7.1413,33600.0
2012-07-09 12:35:00,10.06,10.06,10.05,10.06,24800.0,7.1413,7.1413,7.1342,7.1413,24800.0
2012-07-09 12:40:00,10.05,10.06,10.04,10.04,122000.0,7.1342,7.1413,7.1271,7.1271,122000.0
2012-07-09 12:45:00,10.05,10.05,10.04,10.05,25200.0,7.1342,7.1342,7.1271,7.1342,25200.0
2012-07-09 12:50:00,10.05,10.06,10.05,10.06,46000.0,7.1342,7.1413,7.1342,7.1413,46000.0
2012-07-09 12:55:00,10.06,10.06,10.05,10.05,30800.0,7.1413,7.1413,7.1342,7.1342,30800.0
2012-07-09 13:00:00,10.05,10.07,10.05,10.07,122000.0,7.1342,7.1484,7.1342,7.1484,122000.0
2012-07-09 13:05:00,10.07,10.08,10.06,10.08,26000.0,7.1484,7.1555,7.1413,7.1555,26000.0
2012-07-09 13:10:00,10.08,10.08,10.07,10.08,31200.0,7.1555,7.1555,7.1484,7.1555,31200.0
2012-07-09 13:15:00,10.08,10.09,10.08,10.09,27600.0,7.1555,7.1626,7.1555,7.1626,27600.0
2012-07-09 13:20:00,10.09,10.11,10.08,10.1,108800.0,7.1626,7.1768,7.1555,7.1697,108800.0
2012-07-09 13:25:00,10.1,10.15,10.1,10.15,152000.0,7.1697,7.2052,7.1697,7.2052,152000.0
2012-07-09 13:30:00,10.15,10.16,10.15,10.15,82800.0,7.2052,7.2123,7.2052,7.2052,82800.0
2012-07-09 13:35:00,10.15,10.19,10.15,10.18,141600.0,7.2052,7.2336,7.2052,7.2265,141600.0
2012-07-09 13:40:00,10.18,10.18,10.17,10.17,30800.0,7.2265,7.2265,7.2194,7.2194,30800.0
2012-07-09 13:45:00,10.17,10.17,10.15,10.16,50000.0,7.2194,7.2194,7.2052,7.2123,50000.0
2012-07-09 13:50:00,10.16,10.16,10.14,10.14,25200.0,7.2123,7.2123,7.1981,7.1981,25200.0
2012-07-09 13:55:00,10.14,10.16,10.14,10.16,32000.0,7.1981,7.2123,7.1981,7.2123,32000.0
2012-07-09 14:00:00,10.16,10.17,10.16,10.17,48400.0,7.2123,7.2194,7.2123,7.2194,48400.0
2012-07-09 14:05:00,10.17,10.17,10.16,10.17,28800.0,7.2194,7.2194,7.2123,7.2194,28800.0
2012-07-09 14:10:00,10.17,10.18,10.17,10.17,22000.0,7.2194,7.2265,7.2194,7.2194,22000.0
2012-07-09 14:15:00,10.17,10.17,10.14,10.14,21200.0,7.2194,7.2194,7.1981,7.1981,21200.0
2012-07-09 14:20:00,10.14,10.14,10.13,10.13,19200.0,7.1981,7.1981,7.191,7.191,19200.0
2012-07-09 14:25:00,10.13,10.13,10.13,10.13,36800.0,7.191,7.191,7.191,7.191,36800.0
2012-07-09 14:30:00,10.13,10.13,10.13,10.13,28800.0,7.191,7.191,7.191,7.191,28800.0
2012-07-09 14:35:00,10.13,10.13,10.13,10.13,37200.0,7.191,7.191,7.191,7.191,37200.0
2012-07-09 14:40:00,10.13,10.13,10.11,10.11,38000.0,7.191,7.191,7.1768,7.1768,38000.0
2012-07-09 14:45:00,10.11,10.11,10.09,10.1,61600.0,7.1768,7.1768,7.1626,7.1697,61600.0
2012-07-09 14:50:00,10.1,10.11,10.1,10.11,27200.0,7.1697,7.1768,7.1697,7.1768,27200.0
2012-07-09 14:55:00,10.11,10.11,10.11,10.11,18800.0,7.1768,7.1768,7.1768,7.1768,18800.0
2012-07-09 15:00:00,10.11,10.13,10.11,10.13,38400.0,7.1768,7.191,7.1768,7.191,38400.0
2012-07-09 15:05:00,10.13,10.15,10.13,10.13,292800.0,7.191,7.2052,7.191,7.191,292800.0
2012-07-09 15:10:00,10.13,10.13,10.13,10.13,73200.0,7.191,7.191,7.191,7.191,73200.0
2012-07-09 15:15:00,10.13,10.14,10.13,10.13,76800.0,7.191,7.1981,7.191,7.191,76800.0
2012-07-09 15:20:00,10.13,10.15,10.13,10.15,96400.0,7.191,7.2052,7.191,7.2052,96400.0
2012-07-09 15:25:00,10.15,10.15,10.13,10.13,127200.0,7.2052,7.2052,7.191,7.191,127200.0
2012-07-09 15:30:00,10.13,10.13,10.12,10.13,137200.0,7.191,7.191,7.1839,7.191,137200.0
2012-07-09 15:35:00,10.13,10.14,10.13,10.13,106000.0,7.191,7.1981,7.191,7.191,106000.0
2012-07-09 15:40:00,10.13,10.13,10.13,10.13,130800.0,7.191,7.191,7.191,7.191,130800.0
2012-07-09 15:45:00,10.13,10.15,10.13,10.15,122400.0,7.191,7.2052,7.191,7.2052,122400.0
2012-07-09 15:50:00,10.15,10.15,10.13,10.15,336800.0,7.2052,7.2052,7.191,7.2052,336800.0
2012-07-09 15:55:00,10.15,10.15,10.13,10.14,313200.0,7.2052,7.2052,7.191,7.1981,313200.0
2012-07-10 09:30:00,10.19,10.24,10.19,10.22,174000.0,7.2336,7.2691,7.2336,7.2549,174000.0
2012-07-10 09:35:00,10.22,10.25,10.22,10.25,60800.0,7.2549,7.2762,7.2549,7.2762,60800.0
2012-07-10 09:40:00,10.25,10.27,10.25,10.27,115200.0,7.2762,7.2904,7.2762,7.2904,115200.0
2012-07-10 09:45:00,10.26,10.26,10.23,10.23,52000.0,7.2833,7.2833,7.262,7.262,52000.0
2012-07-10 09:50:00,10.23,10.24,10.21,10.23,47600.0,7.262,7.2691,7.2478,7.262,47600.0
2012-07-10 09:55:00,10.23,10.24,10.21,10.22,66800.0,7.262,7.2691,7.2478,7.2549,66800.0
2012-07-10 10:00:00,10.22,10.25,10.22,10.22,54400.0,7.2549,7.2762,7.2549,7.2549,54400.0
2012-07-10 10:05:00,10.22,10.22,10.19,10.19,178800.0,7.2549,7.2549,7.2336,7.2336,178800.0
2012-07-10 10:10:00,10.19,10.2,10.16,10.16,75600.0,7.2336,7.2407,7.2123,7.2123,75600.0
2012-07-10 10:15:00,10.15,10.16,10.13,10.13,51200.0,7.2052,7.2123,7.191,7.191,51200.0
2012-07-10 10:20:00,10.13,10.14,10.12,10.13,75600.0,7.191,7.1981,7.1839,7.191,75600.0
2012-07-10 10:25:00,10.13,10.14,10.13,10.14,27200.0,7.191,7.1981,7.191,7.1981,27200.0
2012-07-10 10:30:00,10.14,10.16,10.13,10.14,49200.0,7.1981,7.2123,7.191,7.1981,49200.0
2012-07-10 10:35:00,10.15,10.15,10.12,10.12,69600.0,7.2052,7.2052,7.1839,7.1839,69600.0
2012-07-10 10:40:00,10.12,10.14,10.11,10.14,136400.0,7.1839,7.1981,7.1768,7.1981,136400.0
2012-07-10 10:45:00,10.14,10.14,10.13,10.13,61600.0,7.1981,7.1981,7.191,7.191,61600.0
2012-07-10 10:50:00,10.12,10.13,10.11,10.12,42400.0,7.1839,7.191,7.1768,7.1839,42400.0
2012-07-10 10:55:00,10.12,10.13,10.1,10.11,33200.0,7.1839,7.191,7.1697,7.1768,33200.0
2012-07-10 11:00:00,10.11,10.11,10.09,10.09,79600.0,7.1768,7.1768,7.1626,7.1626,79600.0
2012-07-10 11:05:00,10.09,10.09,10.06,10.06,90400.0,7.1626,7.1626,7.1413,7.1413,90400.0
2012-07-10 11:10:00,10.06,10.08,10.06,10.07,49200.0,7.1413,7.1555,7.1413,7.1484,49200.0
2012-07-10 11:15:00,10.07,10.08,10.06,10.08,38000.0,7.1484,7.1555,7.1413,7.1555,38000.0
2012-07-10 11:20:00,10.08,10.1,10.08,10.1,33200.0,7.1555,7.1697,7.1555,7.1697,33200.0
2012-07-10 11:25:00,10.1,10.11,10.1,10.11,71600.0,7.1697,7.1768,7.1697,7.1768,71600.0
2012-07-10 11:30:00,10.1,10.12,10.1,10.12,39600.0,7.1697,7.1839,7.1697,7.1839,39600.0
2012-07-10 11:35:00,10.11,10.12,10.11,10.12,23600.0,7.1768,7.1839,7.1768,7.1839,23600.0
2012-07-10 11:40:00,10.12,10.13,10.12,10.13,46000.0,7.1839,7.191,7.1839,7.191,46000.0
2012-07-10 11:45:00,10.13,10.15,10.13,10.15,71200.0,7.191,7.2052,7.191,7.2052,71200.0
2012-07-10 11:50:00,10.15,10.15,10.14,10.15,76000.0,7.2052,7.2052,7.1981,7.2052,76000.0
2012-07-10 11:55:00,10.15,10.17,10.15,10.17,172400.0,7.2052,7.2194,7.2052,7.2194,172400.0
2012-07-10 12:00:00,10.17,10.19,10.16,10.19,84400.0,7.2194,7.2336,7.2123,7.2336,84400.0
2012-07-10 12:05:00,10.19,10.21,10.19,10.2,37600.0,7.2336,7.2478,7.2336,7.2407,37600.0
2012-07-10 12:10:00,10.2,10.21,10.19,10.2,162800.0,7.2407,7.2478,7.2336,7.2407,162800.0
2012-07-10 12:15:00,10.2,10.2,10.18,10.18,50400.0,7.2407,7.2407,7.2265,7.2265,50400.0
2012-07-10 12:20:00,10.18,10.18,10.17,10.17,58800.0,7.2265,7.2265,7.2194,7.2194,58800.0
2012-07-10 12:25:00,10.17,10.17,10.15,10.15,33200.0,7.2194,7.2194,7.2052,7.2052,33200.0
2012-07-10 12:30:00,10.15,10.15,10.14,10.15,21600.0,7.2052,7.2052,7.1981,7.2052,21600.0
2012-07-10 12:35:00,10.15,10.15,10.15,10.15,15200.0,7.2052,7.2052,7.2052,7.2052,15200.0
2012-07-10 12:40:00,10.15,10.16,10.14,10.15,85600.0,7.2052,7.2123,7.1981,7.2052,85600.0
2012-07-10 12:45:00,10.15,10.15,10.15,10.15,33200.0,7.2052,7.2052,7.2052,7.2052,33200.0
2012-07-10 12:50:00,10.15,10.16,10.15,10.16,16000.0,7.2052,7.2123,7.2052,7.2123,16000.0
2012-07-10 12:55:00,10.16,10.16,10.16,10.16,32000.0,7.2123,7.2123,7.2123,7.2123,32000.0
2012-07-10 13:00:00,10.16,10.17,10.16,10.17,31600.0,7.2123,7.2194,7.2123,7.2194,31600.0
2012-07-10 13:05:00,10.16,10.18,10.16,10.17,34400.0,7.2123,7.2265,7.2123,7.2194,34400.0
2012-07-10 13:10:00,10.16,10.17,10.16,10.17,12000.0,7.2123,7.2194,7.2123,7.2194,12000.0
2012-07-10 13:15:00,10.16,10.17,10.16,10.17,44000.0,7.2123,7.2194,7.2123,7.2194,44000.0
2012-07-10 13:20:00,10.17,10.17,10.14,10.15,88800.0,7.2194,7.2194,7.1981,7.2052,88800.0
2012-07-10 13:25:00,10.15,10.15,10.12,10.12,29600.0,7.2052,7.2052,7.1839,7.1839,29600.0
2012-07-10 13:30:00,10.12,10.13,10.1,10.11,68800.0,7.1839,7.191,7.1697,7.1768,68800.0
2012-07-10 13:35:00,10.11,10.11,10.08,10.09,96800.0,7.1768,7.1768,7.1555,7.1626,96800.0
2012-07-10 13:40:00,10.09,10.09,10.07,10.09,44000.0,7.1626,7.1626,7.1484,7.1626,44000.0
2012-07-10 13:45:00,10.09,10.09,10.06,10.06,65600.0,7.1626,7.1626,7.1413,7.1413,65600.0
2012-07-10 13:50:00,10.06,10.08,10.06,10.08,45200.0,7.1413,7.1555,7.1413,7.1555,45200.0
2012-07-10 13:55:00,10.08,10.08,10.06,10.07,69600.0,7.1555,7.1555,7.1413,7.1484,69600.0
2012-07-10 14:00:00,10.07,10.08,10.06,10.08,35600.0,7.1484,7.1555,7.1413,7.1555,35600.0
2012-07-10 14:05:00,10.07,10.08,10.05,10.06,109600.0,7.1484,7.1555,7.1342,7.1413,109600.0
2012-07-10 14:10:00,10.06,10.06,10.03,10.03,126800.0,7.1413,7.1413,7.12,7.12,126800.0
2012-07-10 14:15:00,10.03,10.03,9.97,9.97,296000.0,7.12,7.12,7.0774,7.0774,296000.0
2012-07-10 14:20:00,9.97,9.97,9.95,9.97,298800.0,7.0774,7.0774,7.0632,7.0774,298800.0
2012-07-10 14:25:00,9.97,10.0,9.97,9.98,181600.0,7.0774,7.0987,7.0774,7.0845,181600.0
2012-07-10 14:30:00,9.98,9.99,9.96,9.99,112800.0,7.0845,7.0916,7.0703,7.0916,112800.0
2012-07-10 14:35:00,9.98,9.99,9.96,9.97,112800.0,7.0845,7.0916,7.0703,7.0774,112800.0
2012-07-10 14:40:00,9.97,9.99,9.97,9.97,57600.0,7.0774,7.0916,7.0774,7.0774,57600.0
2012-07-10 14:45:00,9.97,9.98,9.97,9.97,68800.0,7.0774,7.0845,7.0774,7.0774,68800.0
2012-07-10 14:50:00,9.97,9.97,9.93,9.94,235200.0,7.0774,7.0774,7.049,7.0561,235200.0
2012-07-10 14:55:00,9.94,9.94,9.93,9.93,170000.0,7.0561,7.0561,7.049,7.049,170000.0
2012-07-10 15:00:00,9.93,9.96,9.93,9.95,139600.0,7.049,7.0703,7.049,7.0632,139600.0
2012-07-10 15:05:00,9.95,9.96,9.93,9.93,378000.0,7.0632,7.0703,7.049,7.049,378000.0
2012-07-10 15:10:00,9.94,9.94,9.91,9.92,145200.0,7.0561,7.0561,7.0348,7.0419,145200.0
2012-07-10 15:15:00,9.92,9.93,9.91,9.92,195200.0,7.0419,7.049,7.0348,7.0419,195200.0
2012-07-10 15:20:00,9.92,9.92,9.9,9.9,196000.0,7.0419,7.0419,7.0277,7.0277,196000.0
2012-07-10 15:25:00,9.9,9.9,9.89,9.9,215200.0,7.0277,7.0277,7.0206,7.0277,215200.0
2012-07-10 15:30:00,9.9,9.91,9.9,9.9,129600.0,7.0277,7.0348,7.0277,7.0277,129600.0
2012-07-10 15:35:00,9.9,9.91,9.9,9.91,141200.0,7.0277,7.0348,7.0277,7.0348,141200.0
2012-07-10 15:40:00,9.91,9.93,9.9,9.93,152400.0,7.0348,7.049,7.0277,7.049,152400.0
2012-07-10 15:45:00,9.92,9.93,9.92,9.93,269600.0,7.0419,7.049,7.0419,7.049,269600.0
2012-07-10 15:50:00,9.93,9.95,9.93,9.95,216800.0,7.049,7.0632,7.049,7.0632,216800.0
2012-07-10 15:55:00,9.95,9.96,9.94,9.95,386400.0,7.0632,7.0703,7.0561,7.0632,386400.0
2012-07-11 09:30:00,9.95,10.01,9.93,10.01,102800.0,7.0632,7.1058,7.049,7.1058,102800.0
2012-07-11 09:35:00,10.01,10.01,9.93,9.95,113200.0,7.1058,7.1058,7.049,7.0632,113200.0
2012-07-11 09:40:00,9.95,9.97,9.94,9.95,164800.0,7.0632,7.0774,7.0561,7.0632,164800.0
2012-07-11 09:45:00,9.94,9.96,9.89,9.9,121600.0,7.0561,7.0703,7.0206,7.0277,121600.0
2012-07-11 09:50:00,9.9,9.96,9.9,9.94,162000.0,7.0277,7.0703,7.0277,7.0561,162000.0
2012-07-11 09:55:00,9.94,9.94,9.92,9.92,166800.0,7.0561,7.0561,7.0419,7.0419,166800.0
2012-07-11 10:00:00,9.92,9.94,9.91,9.92,85600.0,7.0419,7.0561,7.0348,7.0419,85600.0
2012-07-11 10:05:00,9.92,9.96,9.92,9.95,75600.0,7.0419,7.0703,7.0419,7.0632,75600.0
2012-07-11 10:10:00,9.95,9.95,9.93,9.93,117600.0,7.0632,7.0632,7.049,7.049,117600.0
2012-07-11 10:15:00,9.92,9.94,9.9,9.94,66800.0,7.0419,7.0561,7.0277,7.0561,66800.0
2012-07-11 10:20:00,9.94,9.95,9.94,9.95,74000.0,7.0561,7.0632,7.0561,7.0632,74000.0
2012-07-11 10:25:00,9.95,9.95,9.85,9.86,116800.0,7.0632,7.0632,6.9922,6.9993,116800.0
2012-07-11 10:30:00,9.86,9.87,9.84,9.85,71600.0,6.9993,7.0064,6.9851,6.9922,71600.0
2012-07-11 10:35:00,9.85,9.85,9.79,9.81,316000.0,6.9922,6.9922,6.9497,6.9639,316000.0
2012-07-11 10:40:00,9.81,9.82,9.8,9.82,41600.0,6.9639,6.9709,6.9568,6.9709,41600.0
2012-07-11 10:45:00,9.82,9.84,9.81,9.84,111600.0,6.9709,6.9851,6.9639,6.9851,111600.0
2012-07-11 10:50:00,9.84,9.85,9.83,9.85,46800.0,6.9851,6.9922,6.978,6.9922,46800.0
2012-07-11 10:55:00,9.84,9.87,9.84,9.85,127200.0,6.9851,7.0064,6.9851,6.9922,127200.0
2012-07-11 11:00:00,9.85,9.88,9.85,9.86,67200.0,6.9922,7.0135,6.9922,6.9993,67200.0
2012-07-11 11:05:00,9.86,9.87,9.85,9.86,84800.0,6.9993,7.0064,6.9922,6.9993,84800.0
2012-07-11 11:10:00,9.86,9.86,9.84,9.84,58400.0,6.9993,6.9993,6.9851,6.9851,58400.0
2012-07-11 11:15:00,9.84,9.85,9.83,9.84,38000.0,6.9851,6.9922,6.978,6.9851,38000.0
2012-07-11 11:20:00,9.84,9.85,9.84,9.85,32000.0,6.9851,6.9922,6.9851,6.9922,32000.0
2012-07-11 11:25:00,9.85,9.85,9.84,9.84,63200.0,6.9922,6.9922,6.9851,6.9851,63200.0
2012-07-11 11:30:00,9.84,9.88,9.84,9.87,61600.0,6.9851,7.0135,6.9851,7.0064,61600.0
2012-07-11 11:35:00,9.88,9.88,9.87,9.87,67200.0,7.0135,7.0135,7.0064,7.0064,67200.0
2012-07-11 11:40:00,9.87,9.88,9.86,9.87,79200.0,7.0064,7.0135,6.9993,7.0064,79200.0
2012-07-11 11:45:00,9.87,9.89,9.87,9.89,41600.0,7.0064,7.0206,7.0064,7.0206,41600.0
2012-07-11 11:50:00,9.88,9.88,9.87,9.87,19600.0,7.0135,7.0135,7.0064,7.0064,19600.0
2012-07-11 11:55:00,9.88,9.88,9.87,9.87,49200.0,7.0135,7.0135,7.0064,7.0064,49200.0
2012-07-11 12:00:00,9.87,9.89,9.87,9.88,61200.0,7.0064,7.0206,7.0064,7.0135,61200.0
2012-07-11 12:05:00,9.88,9.89,9.88,9.88,48400.0,7.0135,7.0206,7.0135,7.0135,48400.0
2012-07-11 12:10:00,9.88,9.89,9.87,9.88,137200.0,7.0135,7.0206,7.0064,7.0135,137200.0
2012-07-11 12:15:00,9.88,9.89,9.88,9.88,84000.0,7.0135,7.0206,7.0135,7.0135,84000.0
2012-07-11 12:20:00,9.88,9.89,9.88,9.88,81200.0,7.0135,7.0206,7.0135,7.0135,81200.0
2012-07-11 12:25:00,9.88,9.9,9.88,9.9,192400.0,7.0135,7.0277,7.0135,7.0277,192400.0
2012-07-11 12:30:00,9.91,9.93,9.91,9.92,60800.0,7.0348,7.049,7.0348,7.0419,60800.0
2012-07-11 12:35:00,9.92,9.92,9.91,9.92,23200.0,7.0419,7.0419,7.0348,7.0419,23200.0
2012-07-11 12:40:00,9.92,9.93,9.92,9.93,23200.0,7.0419,7.049,7.0419,7.049,23200.0
2012-07-11 12:45:00,9.94,9.94,9.92,9.92,32400.0,7.0561,7.0561,7.0419,7.0419,32400.0
2012-07-11 12:50:00,9.93,9.93,9.91,9.92,58800.0,7.049,7.049,7.0348,7.0419,58800.0
2012-07-11 12:55:00,9.91,9.91,9.9,9.91,32400.0,7.0348,7.0348,7.0277,7.0348,32400.0
2012-07-11 13:00:00,9.91,9.91,9.89,9.9,32000.0,7.0348,7.0348,7.0206,7.0277,32000.0
2012-07-11 13:05:00,9.9,9.91,9.9,9.91,12800.0,7.0277,7.0348,7.0277,7.0348,12800.0
2012-07-11 13:10:00,9.91,9.92,9.91,9.91,36800.0,7.0348,7.0419,7.0348,7.0348,36800.0
2012-07-11 13:15:00,9.91,9.91,9.89,9.9,88400.0,7.0348,7.0348,7.0206,7.0277,88400.0
2012-07-11 13:20:00,9.9,9.9,9.89,9.9,11600.0,7.0277,7.0277,7.0206,7.0277,11600.0
2012-07-11 13:25:00,9.9,9.9,9.9,9.9,16800.0,7.0277,7.0277,7.0277,7.0277,16800.0
2012-07-11 13:30:00,9.9,9.9,9.88,9.88,75600.0,7.0277,7.0277,7.0135,7.0135,75600.0
2012-07-11 13:35:00,9.88,9.88,9.85,9.86,151600.0,7.0135,7.0135,6.9922,6.9993,151600.0
2012-07-11 13:40:00,9.86,9.87,9.86,9.87,43200.0,6.9993,7.0064,6.9993,7.0064,43200.0
2012-07-11 13:45:00,9.87,9.88,9.87,9.88,30800.0,7.0064,7.0135,7.0064,7.0135,30800.0
2012-07-11 13:50:00,9.88,9.9,9.88,9.88,77200.0,7.0135,7.0277,7.0135,7.0135,77200.0
2012-07-11 13:55:00,9.88,9.89,9.87,9.89,158400.0,7.0135,7.0206,7.0064,7.0206,158400.0
2012-07-11 14:00:00,9.89,9.91,9.86,9.88,354800.0,7.0206,7.0348,6.9993,7.0135,354800.0
2012-07-11 14:05:00,9.88,9.9,9.86,9.88,184000.0,7.0135,7.0277,6.9993,7.0135,184000.0
2012-07-11 14:10:00,9.88,9.89,9.87,9.87,151600.0,7.0135,7.0206,7.0064,7.0064,151600.0
2012-07-11 14:15:00,9.87,9.89,9.86,9.89,48800.0,7.0064,7.0206,6.9993,7.0206,48800.0
2012-07-11 14:20:00,9.88,9.88,9.85,9.85,106000.0,7.0135,7.0135,6.9922,6.9922,106000.0
2012-07-11 14:25:00,9.85,9.86,9.84,9.86,102400.0,6.9922,6.9993,6.9851,6.9993,102400.0
2012-07-11 14:30:00,9.86,9.86,9.84,9.85,53200.0,6.9993,6.9993,6.9851,6.9922,53200.0
2012-07-11 14:35:00,9.85,9.88,9.85,9.87,72400.0,6.9922,7.0135,6.9922,7.0064,72400.0
2012-07-11 14:40:00,9.87,9.89,9.87,9.88,79600.0,7.0064,7.0206,7.0064,7.0135,79600.0
2012-07-11 14:45:00,9.88,9.88,9.86,9.88,90000.0,7.0135,7.0135,6.9993,7.0135,90000.0
2012-07-11 14:50:00,9.88,9.91,9.88,9.9,144000.0,7.0135,7.0348,7.0135,7.0277,144000.0
2012-07-11 14:55:00,9.9,9.91,9.89,9.89,121200.0,7.0277,7.0348,7.0206,7.0206,121200.0
2012-07-11 15:00:00,9.89,9.92,9.89,9.9,82400.0,7.0206,7.0419,7.0206,7.0277,82400.0
2012-07-11 15:05:00,9.9,9.91,9.9,9.91,94400.0,7.0277,7.0348,7.0277,7.0348,94400.0
2012-07-11 15:10:00,9.91,9.92,9.89,9.9,77200.0,7.0348,7.0419,7.0206,7.0277,77200.0
2012-07-11 15:15:00,9.9,9.93,9.88,9.93,113600.0,7.0277,7.049,7.0135,7.049,113600.0
2012-07-11 15:20:00,9.93,9.93,9.9,9.92,114400.0,7.049,7.049,7.0277,7.0419,114400.0
2012-07-11 15:25:00,9.92,9.92,9.9,9.91,83600.0,7.0419,7.0419,7.0277,7.0348,83600.0
2012-07-11 15:30:00,9.91,9.92,9.89,9.9,152400.0,7.0348,7.0419,7.0206,7.0277,152400.0
2012-07-11 15:35:00,9.9,9.9,9.88,9.89,136000.0,7.0277,7.0277,7.0135,7.0206,136000.0
2012-07-11 15:40:00,9.88,9.92,9.88,9.92,208400.0,7.0135,7.0419,7.0135,7.0419,208400.0
2012-07-11 15:45:00,9.92,9.98,9.92,9.96,304000.0,7.0419,7.0845,7.0419,7.0703,304000.0
2012-07-11 15:50:00,9.95,10.0,9.94,10.0,623600.0,7.0632,7.0987,7.0561,7.0987,623600.0
2012-07-11 15:55:00,10.0,10.0,9.94,9.96,672800.0,7.0987,7.0987,7.0561,7.0703,672800.0
2012-07-12 09:30:00,9.94,10.38,9.94,10.2,907200.0,7.0561,7.3685,7.0561,7.2407,907200.0
2012-07-12 09:35:00,10.19,10.3,10.13,10.19,538800.0,7.2336,7.3117,7.191,7.2336,538800.0
2012-07-12 09:40:00,10.2,10.34,10.15,10.26,636800.0,7.2407,7.3401,7.2052,7.2833,636800.0
2012-07-12 09:45:00,10.26,10.43,10.22,10.42,585600.0,7.2833,7.404,7.2549,7.3969,585600.0
2012-07-12 09:50:00,10.42,10.42,10.36,10.4,569200.0,7.3969,7.3969,7.3543,7.3827,569200.0
2012-07-12 09:55:00,10.4,10.47,10.36,10.39,473600.0,7.3827,7.4324,7.3543,7.3756,473600.0
2012-07-12 10:00:00,10.39,10.56,10.38,10.52,553200.0,7.3756,7.4963,7.3685,7.4679,553200.0
2012-07-12 10:05:00,10.53,10.57,10.47,10.48,456400.0,7.475,7.5034,7.4324,7.4395,456400.0
2012-07-12 10:10:00,10.48,10.49,10.38,10.38,570800.0,7.4395,7.4466,7.3685,7.3685,570800.0
2012-07-12 10:15:00,10.38,10.4,10.31,10.32,354800.0,7.3685,7.3827,7.3188,7.3259,354800.0
2012-07-12 10:20:00,10.32,10.33,10.22,10.29,669200.0,7.3259,7.333,7.2549,7.3046,669200.0
2012-07-12 10:25:00,10.3,10.38,10.3,10.37,268800.0,7.3117,7.3685,7.3117,7.3614,268800.0
2012-07-12 10:30:00,10.35,10.39,10.27,10.27,351600.0,7.3472,7.3756,7.2904,7.2904,351600.0
2012-07-12 10:35:00,10.28,10.33,10.24,10.33,226400.0,7.2975,7.333,7.2691,7.333,226400.0
2012-07-12 10:40:00,10.32,10.32,10.23,10.25,229600.0,7.3259,7.3259,7.262,7.2762,229600.0
2012-07-12 10:45:00,10.25,10.27,10.24,10.26,224400.0,7.2762,7.2904,7.2691,7.2833,224400.0
2012-07-12 10:50:00,10.26,10.39,10.24,10.38,305600.0,7.2833,7.3756,7.2691,7.3685,305600.0
2012-07-12 10:55:00,10.39,10.47,10.38,10.4,374400.0,7.3756,7.4324,7.3685,7.3827,374400.0
2012-07-12 11:00:00,10.4,10.48,10.39,10.47,373200.0,7.3827,7.4395,7.3756,7.4324,373200.0
2012-07-12 11:05:00,10.47,10.49,10.45,10.49,250400.0,7.4324,7.4466,7.4182,7.4466,250400.0
2012-07-12 11:10:00,10.49,10.5,10.39,10.43,286400.0,7.4466,7.4537,7.3756,7.404,286400.0
2012-07-12 11:15:00,10.42,10.47,10.42,10.43,161600.0,7.3969,7.4324,7.3969,7.404,161600.0
2012-07-12 11:20:00,10.43,10.47,10.42,10.42,118800.0,7.404,7.4324,7.3969,7.3969,118800.0
2012-07-12 11:25:00,10.42,10.46,10.42,10.45,96400.0,7.3969,7.4253,7.3969,7.4182,96400.0
2012-07-12 11:30:00,10.45,10.48,10.43,10.46,127600.0,7.4182,7.4395,7.404,7.4253,127600.0
2012-07-12 11:35:00,10.46,10.51,10.46,10.49,177200.0,7.4253,7.4608,7.4253,7.4466,177200.0
2012-07-12 11:40:00,10.49,10.56,10.49,10.51,264800.0,7.4466,7.4963,7.4466,7.4608,264800.0
2012-07-12 11:45:00,10.51,10.6,10.5,10.59,239600.0,7.4608,7.5246,7.4537,7.5176,239600.0
2012-07-12 11:50:00,10.59,10.65,10.58,10.64,297600.0,7.5176,7.5601,7.5105,7.553,297600.0
2012-07-12 11:55:00,10.64,10.68,10.63,10.67,361600.0,7.553,7.5814,7.5459,7.5743,361600.0
2012-07-12 12:00:00,10.65,10.66,10.61,10.63,273200.0,7.5601,7.5672,7.5317,7.5459,273200.0
2012-07-12 12:05:00,10.63,10.65,10.56,10.57,209200.0,7.5459,7.5601,7.4963,7.5034,209200.0
2012-07-12 12:10:00,10.58,10.61,10.56,10.61,156400.0,7.5105,7.5317,7.4963,7.5317,156400.0
2012-07-12 12:15:00,10.61,10.62,10.58,10.6,95200.0,7.5317,7.5388,7.5105,7.5246,95200.0
2012-07-12 12:20:00,10.6,10.61,10.57,10.59,179600.0,7.5246,7.5317,7.5034,7.5176,179600.0
2012-07-12 12:25:00,10.59,10.61,10.58,10.61,118400.0,7.5176,7.5317,7.5105,7.5317,118400.0
2012-07-12 12:30:00,10.61,10.63,10.6,10.62,211200.0,7.5317,7.5459,7.5246,7.5388,211200.0
2012-07-12 12:35:00,10.62,10.65,10.62,10.63,156400.0,7.5388,7.5601,7.5388,7.5459,156400.0
2012-07-12 12:40:00,10.64,10.64,10.62,10.63,93200.0,7.553,7.553,7.5388,7.5459,93200.0
2012-07-12 12:45:00,10.64,10.65,10.61,10.64,134400.0,7.553,7.5601,7.5317,7.553,134400.0
2012-07-12 12:50:00,10.64,10.66,10.63,10.64,156400.0,7.553,7.5672,7.5459,7.553,156400.0
2012-07-12 12:55:00,10.64,10.66,10.63,10.66,130800.0,7.553,7.5672,7.5459,7.5672,130800.0
2012-07-12 13:00:00,10.65,10.65,10.61,10.62,189600.0,7.5601,7.5601,7.5317,7.5388,189600.0
2012-07-12 13:05:00,10.62,10.66,10.6,10.63,128800.0,7.5388,7.5672,7.5246,7.5459,128800.0
2012-07-12 13:10:00,10.64,10.66,10.62,10.64,145600.0,7.553,7.5672,7.5388,7.553,145600.0
2012-07-12 13:15:00,10.64,10.65,10.63,10.63,79600.0,7.553,7.5601,7.5459,7.5459,79600.0
2012-07-12 13:20:00,10.63,10.65,10.63,10.63,104800.0,7.5459,7.5601,7.5459,7.5459,104800.0
2012-07-12 13:25:00,10.63,10.65,10.61,10.61,121200.0,7.5459,7.5601,7.5317,7.5317,121200.0
2012-07-12 13:30:00,10.61,10.64,10.61,10.62,111200.0,7.5317,7.553,7.5317,7.5388,111200.0
2012-07-12 13:35:00,10.62,10.64,10.61,10.63,129600.0,7.5388,7.553,7.5317,7.5459,129600.0
2012-07-12 13:40:00,10.63,10.65,10.62,10.62,77200.0,7.5459,7.5601,7.5388,7.5388,77200.0
2012-07-12 13:45:00,10.62,10.65,10.61,10.64,143600.0,7.5388,7.5601,7.5317,7.553,143600.0
2012-07-12 13:50:00,10.64,10.65,10.57,10.59,140400.0,7.553,7.5601,7.5034,7.5176,140400.0
2012-07-12 13:55:00,10.59,10.63,10.59,10.59,129600.0,7.5176,7.5459,7.5176,7.5176,129600.0
2012-07-12 14:00:00,10.59,10.6,10.53,10.54,253200.0,7.5176,7.5246,7.475,7.4821,253200.0
2012-07-12 14:05:00,10.54,10.61,10.54,10.59,150000.0,7.4821,7.5317,7.4821,7.5176,150000.0
2012-07-12 14:10:00,10.59,10.59,10.53,10.53,124800.0,7.5176,7.5176,7.475,7.475,124800.0
2012-07-12 14:15:00,10.53,10.57,10.53,10.56,126400.0,7.475,7.5034,7.475,7.4963,126400.0
2012-07-12 14:20:00,10.55,10.58,10.55,10.57,156800.0,7.4892,7.5105,7.4892,7.5034,156800.0
2012-07-12 14:25:00,10.57,10.59,10.56,10.59,135600.0,7.5034,7.5176,7.4963,7.5176,135600.0
2012-07-12 14:30:00,10.58,10.59,10.56,10.57,108800.0,7.5105,7.5176,7.4963,7.5034,108800.0
2012-07-12 14:35:00,10.57,10.61,10.57,10.6,84800.0,7.5034,7.5317,7.5034,7.5246,84800.0
2012-07-12 14:40:00,10.6,10.61,10.59,10.6,59200.0,7.5246,7.5317,7.5176,7.5246,59200.0
2012-07-12 14:45:00,10.6,10.61,10.58,10.59,101600.0,7.5246,7.5317,7.5105,7.5176,101600.0
2012-07-12 14:50:00,10.59,10.62,10.58,10.61,84000.0,7.5176,7.5388,7.5105,7.5317,84000.0
2012-07-12 14:55:00,10.61,10.62,10.58,10.58,69600.0,7.5317,7.5388,7.5105,7.5105,69600.0
2012-07-12 15:00:00,10.58,10.58,10.55,10.56,200400.0,7.5105,7.5105,7.4892,7.4963,200400.0
2012-07-12 15:05:00,10.56,10.59,10.56,10.58,90000.0,7.4963,7.5176,7.4963,7.5105,90000.0
2012-07-12 15:10:00,10.58,10.62,10.58,10.61,93600.0,7.5105,7.5388,7.5105,7.5317,93600.0
2012-07-12 15:15:00,10.61,10.63,10.57,10.57,157600.0,7.5317,7.5459,7.5034,7.5034,157600.0
2012-07-12 15:20:00,10.57,10.61,10.57,10.61,170400.0,7.5034,7.5317,7.5034,7.5317,170400.0
2012-07-12 15:25:00,10.61,10.63,10.61,10.61,235600.0,7.5317,7.5459,7.5317,7.5317,235600.0
2012-07-12 15:30:00,10.6,10.63,10.6,10.61,234000.0,7.5246,7.5459,7.5246,7.5317,234000.0
2012-07-12 15:35:00,10.61,10.64,10.6,10.6,356800.0,7.5317,7.553,7.5246,7.5246,356800.0
2012-07-12 15:40:00,10.61,10.63,10.6,10.62,230800.0,7.5317,7.5459,7.5246,7.5388,230800.0
2012-07-12 15:45:00,10.62,10.63,10.58,10.59,249600.0,7.5388,7.5459,7.5105,7.5176,249600.0
2012-07-12 15:50:00,10.56,10.58,10.54,10.56,519600.0,7.4963,7.5105,7.4821,7.4963,519600.0
2012-07-12 15:55:00,10.56,10.59,10.55,10.59,610400.0,7.4963,7.5176,7.4892,7.5176,610400.0
2012-07-13 09:30:00,10.6,10.71,10.59,10.67,313600.0,7.5246,7.6027,7.5176,7.5743,313600.0
2012-07-13 09:35:00,10.67,10.72,10.64,10.71,137200.0,7.5743,7.6098,7.553,7.6027,137200.0
2012-07-13 09:40:00,10.71,10.74,10.66,10.74,136400.0,7.6027,7.624,7.5672,7.624,136400.0
2012-07-13 09:45:00,10.74,10.75,10.68,10.69,96800.0,7.624,7.6311,7.5814,7.5885,96800.0
2012-07-13 09:50:00,10.69,10.71,10.67,10.68,103200.0,7.5885,7.6027,7.5743,7.5814,103200.0
2012-07-13 09:55:00,10.68,10.74,10.66,10.72,101200.0,7.5814,7.624,7.5672,7.6098,101200.0
2012-07-13 10:00:00,10.74,10.78,10.71,10.77,141200.0,7.624,7.6524,7.6027,7.6453,141200.0
2012-07-13 10:05:00,10.77,10.83,10.77,10.78,121200.0,7.6453,7.6879,7.6453,7.6524,121200.0
2012-07-13 10:10:00,10.78,10.78,10.76,10.77,78000.0,7.6524,7.6524,7.6382,7.6453,78000.0
2012-07-13 10:15:00,10.77,10.8,10.76,10.79,114800.0,7.6453,7.6666,7.6382,7.6595,114800.0
2012-07-13 10:20:00,10.78,10.79,10.76,10.77,60800.0,7.6524,7.6595,7.6382,7.6453,60800.0
2012-07-13 10:25:00,10.77,10.78,10.77,10.78,55200.0,7.6453,7.6524,7.6453,7.6524,55200.0
2012-07-13 10:30:00,10.78,10.8,10.78,10.8,46800.0,7.6524,7.6666,7.6524,7.6666,46800.0
2012-07-13 10:35:00,10.8,10.84,10.8,10.83,105600.0,7.6666,7.695,7.6666,7.6879,105600.0
2012-07-13 10:40:00,10.83,10.85,10.83,10.84,162000.0,7.6879,7.7021,7.6879,7.695,162000.0
2012-07-13 10:45:00,10.84,10.88,10.84,10.88,145600.0,7.695,7.7234,7.695,7.7234,145600.0
2012-07-13 10:50:00,10.88,10.89,10.88,10.89,140800.0,7.7234,7.7305,7.7234,7.7305,140800.0
2012-07-13 10:55:00,10.88,10.89,10.84,10.85,126400.0,7.7234,7.7305,7.695,7.7021,126400.0
2012-07-13 11:00:00,10.85,10.86,10.85,10.86,83200.0,7.7021,7.7092,7.7021,7.7092,83200.0
2012-07-13 11:05:00,10.85,10.85,10.82,10.82,280800.0,7.7021,7.7021,7.6808,7.6808,280800.0
2012-07-13 11:10:00,10.82,10.82,10.81,10.81,103200.0,7.6808,7.6808,7.6737,7.6737,103200.0
2012-07-13 11:15:00,10.81,10.82,10.8,10.81,178000.0,7.6737,7.6808,7.6666,7.6737,178000.0
2012-07-13 11:20:00,10.81,10.81,10.8,10.81,54400.0,7.6737,7.6737,7.6666,7.6737,54400.0
2012-07-13 11:25:00,10.81,10.81,10.8,10.81,82000.0,7.6737,7.6737,7.6666,7.6737,82000.0
2012-07-13 11:30:00,10.81,10.83,10.81,10.82,198000.0,7.6737,7.6879,7.6737,7.6808,198000.0
2012-07-13 11:35:00,10.82,10.83,10.81,10.81,39600.0,7.6808,7.6879,7.6737,7.6737,39600.0
2012-07-13 11:40:00,10.81,10.83,10.81,10.83,47600.0,7.6737,7.6879,7.6737,7.6879,47600.0
2012-07-13 11:45:00,10.83,10.83,10.81,10.81,212400.0,7.6879,7.6879,7.6737,7.6737,212400.0
2012-07-13 11:50:00,10.81,10.83,10.81,10.82,29600.0,7.6737,7.6879,7.6737,7.6808,29600.0
2012-07-13 11:55:00,10.82,10.83,10.81,10.81,40000.0,7.6808,7.6879,7.6737,7.6737,40000.0
2012-07-13 12:00:00,10.81,10.83,10.81,10.82,80800.0,7.6737,7.6879,7.6737,7.6808,80800.0
2012-07-13 12:05:00,10.82,10.83,10.81,10.83,60000.0,7.6808,7.6879,7.6737,7.6879,60000.0
2012-07-13 12:10:00,10.82,10.83,10.81,10.81,115600.0,7.6808,7.6879,7.6737,7.6737,115600.0
2012-07-13 12:15:00,10.81,10.82,10.81,10.81,31600.0,7.6737,7.6808,7.6737,7.6737,31600.0
2012-07-13 12:20:00,10.81,10.82,10.81,10.82,59200.0,7.6737,7.6808,7.6737,7.6808,59200.0
2012-07-13 12:25:00,10.83,10.83,10.82,10.82,31600.0,7.6879,7.6879,7.6808,7.6808,31600.0
2012-07-13 12:30:00,10.82,10.83,10.82,10.82,26000.0,7.6808,7.6879,7.6808,7.6808,26000.0
2012-07-13 12:35:00,10.82,10.82,10.82,10.82,35600.0,7.6808,7.6808,7.6808,7.6808,35600.0
2012-07-13 12:40:00,10.82,10.82,10.81,10.81,69200.0,7.6808,7.6808,7.6737,7.6737,69200.0
2012-07-13 12:45:00,10.81,10.82,10.81,10.81,70800.0,7.6737,7.6808,7.6737,7.6737,70800.0
2012-07-13 12:50:00,10.81,10.82,10.81,10.81,40000.0,7.6737,7.6808,7.6737,7.6737,40000.0
2012-07-13 12:55:00,10.82,10.82,10.8,10.81,108400.0,7.6808,7.6808,7.6666,7.6737,108400.0
2012-07-13 13:00:00,10.81,10.82,10.81,10.82,70400.0,7.6737,7.6808,7.6737,7.6808,70400.0
2012-07-13 13:05:00,10.81,10.82,10.81,10.82,15200.0,7.6737,7.6808,7.6737,7.6808,15200.0
2012-07-13 13:10:00,10.82,10.82,10.81,10.81,43200.0,7.6808,7.6808,7.6737,7.6737,43200.0
2012-07-13 13:15:00,10.81,10.82,10.81,10.82,22000.0,7.6737,7.6808,7.6737,7.6808,22000.0
2012-07-13 13:20:00,10.82,10.82,10.81,10.82,40400.0,7.6808,7.6808,7.6737,7.6808,40400.0
2012-07-13 13:25:00,10.82,10.82,10.81,10.81,71600.0,7.6808,7.6808,7.6737,7.6737,71600.0
2012-07-13 13:30:00,10.81,10.82,10.81,10.82,190400.0,7.6737,7.6808,7.6737,7.6808,190400.0
2012-07-13 13:35:00,10.82,10.82,10.81,10.82,108000.0,7.6808,7.6808,7.6737,7.6808,108000.0
2012-07-13 13:40:00,10.82,10.83,10.82,10.82,90400.0,7.6808,7.6879,7.6808,7.6808,90400.0
2012-07-13 13:45:00,10.82,10.83,10.81,10.81,87200.0,7.6808,7.6879,7.6737,7.6737,87200.0
2012-07-13 13:50:00,10.81,10.82,10.81,10.82,96000.0,7.6737,7.6808,7.6737,7.6808,96000.0
2012-07-13 13:55:00,10.82,10.83,10.81,10.82,45200.0,7.6808,7.6879,7.6737,7.6808,45200.0
2012-07-13 14:00:00,10.82,10.82,10.81,10.81,57600.0,7.6808,7.6808,7.6737,7.6737,57600.0
2012-07-13 14:05:00,10.81,10.82,10.81,10.81,81600.0,7.6737,7.6808,7.6737,7.6737,81600.0
2012-07-13 14:10:00,10.81,10.81,10.81,10.81,50400.0,7.6737,7.6737,7.6737,7.6737,50400.0
2012-07-13 14:15:00,10.81,10.82,10.81,10.82,47600.0,7.6737,7.6808,7.6737,7.6808,47600.0
2012-07-13 14:20:00,10.82,10.82,10.81,10.81,78000.0,7.6808,7.6808,7.6737,7.6737,78000.0
2012-07-13 14:25:00,10.81,10.82,10.81,10.81,151200.0,7.6737,7.6808,7.6737,7.6737,151200.0
2012-07-13 14:30:00,10.81,10.82,10.81,10.82,54400.0,7.6737,7.6808,7.6737,7.6808,54400.0
2012-07-13 14:35:00,10.82,10.82,10.81,10.81,36400.0,7.6808,7.6808,7.6737,7.6737,36400.0
2012-07-13 14:40:00,10.82,10.83,10.82,10.82,84000.0,7.6808,7.6879,7.6808,7.6808,84000.0
2012-07-13 14:45:00,10.82,10.82,10.81,10.82,50400.0,7.6808,7.6808,7.6737,7.6808,50400.0
2012-07-13 14:50:00,10.81,10.82,10.81,10.82,133200.0,7.6737,7.6808,7.6737,7.6808,133200.0
2012-07-13 14:55:00,10.81,10.82,10.81,10.82,53200.0,7.6737,7.6808,7.6737,7.6808,53200.0
2012-07-13 15:00:00,10.82,10.83,10.81,10.83,191600.0,7.6808,7.6879,7.6737,7.6879,191600.0
2012-07-13 15:05:00,10.82,10.83,10.81,10.82,117600.0,7.6808,7.6879,7.6737,7.6808,117600.0
2012-07-13 15:10:00,10.82,10.83,10.82,10.82,150400.0,7.6808,7.6879,7.6808,7.6808,150400.0
2012-07-13 15:15:00,10.82,10.82,10.82,10.82,76000.0,7.6808,7.6808,7.6808,7.6808,76000.0
2012-07-13 15:20:00,10.82,10.82,10.82,10.82,91600.0,7.6808,7.6808,7.6808,7.6808,91600.0
2012-07-13 15:25:00,10.82,10.83,10.81,10.82,192000.0,7.6808,7.6879,7.6737,7.6808,192000.0
2012-07-13 15:30:00,10.81,10.82,10.81,10.81,168800.0,7.6737,7.6808,7.6737,7.6737,168800.0
2012-07-13 15:35:00,10.81,10.82,10.81,10.81,134000.0,7.6737,7.6808,7.6737,7.6737,134000.0
2012-07-13 15:40:00,10.81,10.83,10.81,10.83,316000.0,7.6737,7.6879,7.6737,7.6879,316000.0
2012-07-13 15:45:00,10.82,10.83,10.81,10.82,280400.0,7.6808,7.6879,7.6737,7.6808,280400.0
2012-07-13 15:50:00,10.82,10.83,10.81,10.82,623600.0,7.6808,7.6879,7.6737,7.6808,623600.0
2012-07-13 15:55:00,10.82,10.82,10.81,10.82,562000.0,7.6808,7.6808,7.6737,7.6808,562000.0
2012-07-16 09:30:00,10.81,10.81,10.62,10.74,357600.0,7.6737,7.6737,7.5388,7.624,357600.0
2012-07-16 09:35:00,10.74,10.75,10.69,10.7,80000.0,7.624,7.6311,7.5885,7.5956,80000.0
2012-07-16 09:40:00,10.7,10.73,10.7,10.73,207600.0,7.5956,7.6169,7.5956,7.6169,207600.0
2012-07-16 09:45:00,10.72,10.76,10.71,10.74,270400.0,7.6098,7.6382,7.6027,7.624,270400.0
2012-07-16 09:50:00,10.74,10.76,10.72,10.72,182000.0,7.624,7.6382,7.6098,7.6098,182000.0
2012-07-16 09:55:00,10.72,10.74,10.7,10.74,182000.0,7.6098,7.624,7.5956,7.624,182000.0
2012-07-16 10:00:00,10.74,10.77,10.72,10.76,179200.0,7.624,7.6453,7.6098,7.6382,179200.0
2012-07-16 10:05:00,10.76,10.77,10.75,10.77,246400.0,7.6382,7.6453,7.6311,7.6453,246400.0
2012-07-16 10:10:00,10.77,10.81,10.76,10.8,212000.0,7.6453,7.6737,7.6382,7.6666,212000.0
2012-07-16 10:15:00,10.81,10.82,10.8,10.82,117200.0,7.6737,7.6808,7.6666,7.6808,117200.0
2012-07-16 10:20:00,10.82,10.83,10.81,10.82,135200.0,7.6808,7.6879,7.6737,7.6808,135200.0
2012-07-16 10:25:00,10.82,10.86,10.81,10.85,174000.0,7.6808,7.7092,7.6737,7.7021,174000.0
2012-07-16 10:30:00,10.85,10.87,10.83,10.84,88000.0,7.7021,7.7163,7.6879,7.695,88000.0
2012-07-16 10:35:00,10.83,10.88,10.83,10.87,221200.0,7.6879,7.7234,7.6879,7.7163,221200.0
2012-07-16 10:40:00,10.87,10.87,10.83,10.85,68000.0,7.7163,7.7163,7.6879,7.7021,68000.0
2012-07-16 10:45:00,10.86,10.86,10.83,10.83,54800.0,7.7092,7.7092,7.6879,7.6879,54800.0
2012-07-16 10:50:00,10.83,10.84,10.83,10.83,110000.0,7.6879,7.695,7.6879,7.6879,110000.0
2012-07-16 10:55:00,10.83,10.83,10.81,10.82,89200.0,7.6879,7.6879,7.6737,7.6808,89200.0
2012-07-16 11:00:00,10.82,10.85,10.81,10.85,50400.0,7.6808,7.7021,7.6737,7.7021,50400.0
2012-07-16 11:05:00,10.85,10.85,10.83,10.84,72800.0,7.7021,7.7021,7.6879,7.695,72800.0
2012-07-16 11:10:00,10.84,10.87,10.83,10.86,97200.0,7.695,7.7163,7.6879,7.7092,97200.0
2012-07-16 11:15:00,10.87,10.9,10.86,10.9,164400.0,7.7163,7.7376,7.7092,7.7376,164400.0
2012-07-16 11:20:00,10.9,10.92,10.9,10.91,66800.0,7.7376,7.7518,7.7376,7.7447,66800.0
2012-07-16 11:25:00,10.92,10.92,10.9,10.9,46800.0,7.7518,7.7518,7.7376,7.7376,46800.0
2012-07-16 11:30:00,10.9,10.9,10.88,10.88,65200.0,7.7376,7.7376,7.7234,7.7234,65200.0
2012-07-16 11:35:00,10.88,10.89,10.88,10.88,62400.0,7.7234,7.7305,7.7234,7.7234,62400.0
2012-07-16 11:40:00,10.88,10.88,10.86,10.87,104800.0,7.7234,7.7234,7.7092,7.7163,104800.0
2012-07-16 11:45:00,10.87,10.88,10.87,10.87,31200.0,7.7163,7.7234,7.7163,7.7163,31200.0
2012-07-16 11:50:00,10.87,10.87,10.85,10.85,34000.0,7.7163,7.7163,7.7021,7.7021,34000.0
2012-07-16 11:55:00,10.85,10.85,10.81,10.82,174400.0,7.7021,7.7021,7.6737,7.6808,174400.0
2012-07-16 12:00:00,10.82,10.85,10.82,10.84,64400.0,7.6808,7.7021,7.6808,7.695,64400.0
2012-07-16 12:05:00,10.84,10.85,10.82,10.82,126800.0,7.695,7.7021,7.6808,7.6808,126800.0
2012-07-16 12:10:00,10.82,10.83,10.81,10.83,59600.0,7.6808,7.6879,7.6737,7.6879,59600.0
2012-07-16 12:15:00,10.83,10.83,10.81,10.82,82800.0,7.6879,7.6879,7.6737,7.6808,82800.0
2012-07-16 12:20:00,10.82,10.82,10.8,10.81,113200.0,7.6808,7.6808,7.6666,7.6737,113200.0
2012-07-16 12:25:00,10.81,10.81,10.79,10.8,121200.0,7.6737,7.6737,7.6595,7.6666,121200.0
2012-07-16 12:30:00,10.8,10.81,10.8,10.8,78400.0,7.6666,7.6737,7.6666,7.6666,78400.0
2012-07-16 12:35:00,10.8,10.8,10.76,10.77,73600.0,7.6666,7.6666,7.6382,7.6453,73600.0
2012-07-16 12:40:00,10.77,10.78,10.76,10.76,68800.0,7.6453,7.6524,7.6382,7.6382,68800.0
2012-07-16 12:45:00,10.76,10.76,10.74,10.75,177600.0,7.6382,7.6382,7.624,7.6311,177600.0
2012-07-16 12:50:00,10.74,10.75,10.74,10.74,98800.0,7.624,7.6311,7.624,7.624,98800.0
2012-07-16 12:55:00,10.74,10.75,10.73,10.73,426800.0,7.624,7.6311,7.6169,7.6169,426800.0
2012-07-16 13:00:00,10.73,10.73,10.72,10.72,122400.0,7.6169,7.6169,7.6098,7.6098,122400.0
2012-07-16 13:05:00,10.72,10.72,10.71,10.71,38800.0,7.6098,7.6098,7.6027,7.6027,38800.0
2012-07-16 13:10:00,10.7,10.73,10.7,10.72,50400.0,7.5956,7.6169,7.5956,7.6098,50400.0
2012-07-16 13:15:00,10.72,10.72,10.7,10.71,44400.0,7.6098,7.6098,7.5956,7.6027,44400.0
2012-07-16 13:20:00,10.71,10.72,10.7,10.71,42000.0,7.6027,7.6098,7.5956,7.6027,42000.0
2012-07-16 13:25:00,10.71,10.73,10.71,10.72,103200.0,7.6027,7.6169,7.6027,7.6098,103200.0
2012-07-16 13:30:00,10.72,10.73,10.72,10.73,71200.0,7.6098,7.6169,7.6098,7.6169,71200.0
2012-07-16 13:35:00,10.72,10.73,10.72,10.72,58000.0,7.6098,7.6169,7.6098,7.6098,58000.0
2012-07-16 13:40:00,10.72,10.72,10.72,10.72,34800.0,7.6098,7.6098,7.6098,7.6098,34800.0
2012-07-16 13:45:00,10.72,10.74,10.72,10.72,148400.0,7.6098,7.624,7.6098,7.6098,148400.0
2012-07-16 13:50:00,10.72,10.73,10.71,10.72,42000.0,7.6098,7.6169,7.6027,7.6098,42000.0
2012-07-16 13:55:00,10.72,10.73,10.71,10.72,31200.0,7.6098,7.6169,7.6027,7.6098,31200.0
2012-07-16 14:00:00,10.71,10.72,10.71,10.72,46800.0,7.6027,7.6098,7.6027,7.6098,46800.0
2012-07-16 14:05:00,10.72,10.73,10.72,10.72,54800.0,7.6098,7.6169,7.6098,7.6098,54800.0
2012-07-16 14:10:00,10.72,10.73,10.72,10.72,56400.0,7.6098,7.6169,7.6098,7.6098,56400.0
2012-07-16 14:15:00,10.72,10.73,10.71,10.72,82800.0,7.6098,7.6169,7.6027,7.6098,82800.0
2012-07-16 14:20:00,10.72,10.73,10.72,10.72,34800.0,7.6098,7.6169,7.6098,7.6098,34800.0
2012-07-16 14:25:00,10.72,10.74,10.72,10.74,124800.0,7.6098,7.624,7.6098,7.624,124800.0
2012-07-16 14:30:00,10.74,10.75,10.73,10.73,82000.0,7.624,7.6311,7.6169,7.6169,82000.0
2012-07-16 14:35:00,10.73,10.74,10.73,10.74,43600.0,7.6169,7.624,7.6169,7.624,43600.0
2012-07-16 14:40:00,10.73,10.74,10.72,10.73,31200.0,7.6169,7.624,7.6098,7.6169,31200.0
2012-07-16 14:45:00,10.73,10.74,10.73,10.74,43600.0,7.6169,7.624,7.6169,7.624,43600.0
2012-07-16 14:50:00,10.74,10.74,10.71,10.72,66800.0,7.624,7.624,7.6027,7.6098,66800.0
2012-07-16 14:55:00,10.72,10.74,10.72,10.73,41600.0,7.6098,7.624,7.6098,7.6169,41600.0
2012-07-16 15:00:00,10.73,10.73,10.72,10.73,76800.0,7.6169,7.6169,7.6098,7.6169,76800.0
2012-07-16 15:05:00,10.73,10.73,10.73,10.73,54000.0,7.6169,7.6169,7.6169,7.6169,54000.0
2012-07-16 15:10:00,10.72,10.74,10.72,10.74,42400.0,7.6098,7.624,7.6098,7.624,42400.0
2012-07-16 15:15:00,10.74,10.74,10.74,10.74,71600.0,7.624,7.624,7.624,7.624,71600.0
2012-07-16 15:20:00,10.74,10.74,10.74,10.74,58400.0,7.624,7.624,7.624,7.624,58400.0
2012-07-16 15:25:00,10.74,10.74,10.72,10.73,104800.0,7.624,7.624,7.6098,7.6169,104800.0
2012-07-16 15:30:00,10.73,10.74,10.72,10.74,92400.0,7.6169,7.624,7.6098,7.624,92400.0
2012-07-16 15:35:00,10.74,10.75,10.72,10.73,103200.0,7.624,7.6311,7.6098,7.6169,103200.0
2012-07-16 15:40:00,10.73,10.73,10.71,10.72,128400.0,7.6169,7.6169,7.6027,7.6098,128400.0
2012-07-16 15:45:00,10.72,10.73,10.71,10.72,124400.0,7.6098,7.6169,7.6027,7.6098,124400.0
2012-07-16 15:50:00,10.72,10.74,10.72,10.74,343200.0,7.6098,7.624,7.6098,7.624,343200.0
2012-07-16 15:55:00,10.74,10.75,10.73,10.75,754800.0,7.624,7.6311,7.6169,7.6311,754800.0
2012-07-17 09:30:00,10.79,10.84,10.77,10.84,98400.0,7.6595,7.695,7.6453,7.695,98400.0
2012-07-17 09:35:00,10.84,10.91,10.84,10.91,60000.0,7.695,7.7447,7.695,7.7447,60000.0
2012-07-17 09:40:00,10.91,10.92,10.87,10.89,96800.0,7.7447,7.7518,7.7163,7.7305,96800.0
2012-07-17 09:45:00,10.88,10.89,10.83,10.84,90000.0,7.7234,7.7305,7.6879,7.695,90000.0
2012-07-17 09:50:00,10.84,10.84,10.79,10.79,101200.0,7.695,7.695,7.6595,7.6595,101200.0
2012-07-17 09:55:00,10.79,10.83,10.78,10.81,64000.0,7.6595,7.6879,7.6524,7.6737,64000.0
2012-07-17 10:00:00,10.81,10.82,10.75,10.76,88400.0,7.6737,7.6808,7.6311,7.6382,88400.0
2012-07-17 10:05:00,10.76,10.8,10.76,10.78,100800.0,7.6382,7.6666,7.6382,7.6524,100800.0
2012-07-17 10:10:00,10.78,10.81,10.76,10.8,86400.0,7.6524,7.6737,7.6382,7.6666,86400.0
2012-07-17 10:15:00,10.8,10.81,10.78,10.81,127200.0,7.6666,7.6737,7.6524,7.6737,127200.0
2012-07-17 10:20:00,10.8,10.8,10.78,10.78,84000.0,7.6666,7.6666,7.6524,7.6524,84000.0
2012-07-17 10:25:00,10.79,10.79,10.76,10.77,57200.0,7.6595,7.6595,7.6382,7.6453,57200.0
2012-07-17 10:30:00,10.77,10.77,10.75,10.76,46400.0,7.6453,7.6453,7.6311,7.6382,46400.0
2012-07-17 10:35:00,10.76,10.77,10.7,10.71,74800.0,7.6382,7.6453,7.5956,7.6027,74800.0
2012-07-17 10:40:00,10.7,10.71,10.68,10.68,70800.0,7.5956,7.6027,7.5814,7.5814,70800.0
2012-07-17 10:45:00,10.68,10.71,10.67,10.71,79600.0,7.5814,7.6027,7.5743,7.6027,79600.0
2012-07-17 10:50:00,10.71,10.72,10.7,10.71,37200.0,7.6027,7.6098,7.5956,7.6027,37200.0
2012-07-17 10:55:00,10.72,10.72,10.71,10.71,18000.0,7.6098,7.6098,7.6027,7.6027,18000.0
2012-07-17 11:00:00,10.72,10.73,10.71,10.73,37200.0,7.6098,7.6169,7.6027,7.6169,37200.0
2012-07-17 11:05:00,10.73,10.75,10.73,10.74,28000.0,7.6169,7.6311,7.6169,7.624,28000.0
2012-07-17 11:10:00,10.74,10.76,10.74,10.74,37600.0,7.624,7.6382,7.624,7.624,37600.0
2012-07-17 11:15:00,10.75,10.75,10.72,10.73,34400.0,7.6311,7.6311,7.6098,7.6169,34400.0
2012-07-17 11:20:00,10.74,10.74,10.72,10.72,84800.0,7.624,7.624,7.6098,7.6098,84800.0
2012-07-17 11:25:00,10.72,10.73,10.71,10.71,36800.0,7.6098,7.6169,7.6027,7.6027,36800.0
2012-07-17 11:30:00,10.71,10.72,10.71,10.72,41600.0,7.6027,7.6098,7.6027,7.6098,41600.0
2012-07-17 11:35:00,10.72,10.77,10.72,10.77,63200.0,7.6098,7.6453,7.6098,7.6453,63200.0
2012-07-17 11:40:00,10.77,10.78,10.76,10.78,46400.0,7.6453,7.6524,7.6382,7.6524,46400.0
2012-07-17 11:45:00,10.78,10.78,10.76,10.76,34000.0,7.6524,7.6524,7.6382,7.6382,34000.0
2012-07-17 11:50:00,10.77,10.77,10.76,10.76,28800.0,7.6453,7.6453,7.6382,7.6382,28800.0
2012-07-17 11:55:00,10.76,10.8,10.76,10.8,47200.0,7.6382,7.6666,7.6382,7.6666,47200.0
2012-07-17 12:00:00,10.81,10.82,10.8,10.81,84800.0,7.6737,7.6808,7.6666,7.6737,84800.0
2012-07-17 12:05:00,10.81,10.82,10.81,10.81,41200.0,7.6737,7.6808,7.6737,7.6737,41200.0
2012-07-17 12:10:00,10.81,10.82,10.8,10.8,29600.0,7.6737,7.6808,7.6666,7.6666,29600.0
2012-07-17 12:15:00,10.8,10.81,10.8,10.81,26000.0,7.6666,7.6737,7.6666,7.6737,26000.0
2012-07-17 12:20:00,10.81,10.83,10.81,10.83,31600.0,7.6737,7.6879,7.6737,7.6879,31600.0
2012-07-17 12:25:00,10.84,10.84,10.81,10.83,23200.0,7.695,7.695,7.6737,7.6879,23200.0
2012-07-17 12:30:00,10.83,10.85,10.83,10.84,43200.0,7.6879,7.7021,7.6879,7.695,43200.0
2012-07-17 12:35:00,10.84,10.84,10.82,10.82,28000.0,7.695,7.695,7.6808,7.6808,28000.0
2012-07-17 12:40:00,10.82,10.82,10.81,10.81,17600.0,7.6808,7.6808,7.6737,7.6737,17600.0
2012-07-17 12:45:00,10.81,10.82,10.81,10.82,21200.0,7.6737,7.6808,7.6737,7.6808,21200.0
2012-07-17 12:50:00,10.82,10.82,10.81,10.81,19200.0,7.6808,7.6808,7.6737,7.6737,19200.0
2012-07-17 12:55:00,10.82,10.82,10.79,10.79,41200.0,7.6808,7.6808,7.6595,7.6595,41200.0
2012-07-17 13:00:00,10.79,10.8,10.78,10.8,28400.0,7.6595,7.6666,7.6524,7.6666,28400.0
2012-07-17 13:05:00,10.8,10.8,10.79,10.8,18400.0,7.6666,7.6666,7.6595,7.6666,18400.0
2012-07-17 13:10:00,10.8,10.81,10.8,10.8,14000.0,7.6666,7.6737,7.6666,7.6666,14000.0
2012-07-17 13:15:00,10.81,10.83,10.81,10.82,32400.0,7.6737,7.6879,7.6737,7.6808,32400.0
2012-07-17 13:20:00,10.82,10.84,10.82,10.84,20000.0,7.6808,7.695,7.6808,7.695,20000.0
2012-07-17 13:25:00,10.84,10.86,10.84,10.85,50000.0,7.695,7.7092,7.695,7.7021,50000.0
2012-07-17 13:30:00,10.85,10.87,10.85,10.86,63600.0,7.7021,7.7163,7.7021,7.7092,63600.0
2012-07-17 13:35:00,10.86,10.86,10.84,10.84,36000.0,7.7092,7.7092,7.695,7.695,36000.0
2012-07-17 13:40:00,10.84,10.86,10.84,10.86,36800.0,7.695,7.7092,7.695,7.7092,36800.0
2012-07-17 13:45:00,10.86,10.86,10.85,10.86,27200.0,7.7092,7.7092,7.7021,7.7092,27200.0
2012-07-17 13:50:00,10.86,10.86,10.85,10.85,30400.0,7.7092,7.7092,7.7021,7.7021,30400.0
2012-07-17 13:55:00,10.85,10.85,10.84,10.84,48800.0,7.7021,7.7021,7.695,7.695,48800.0
2012-07-17 14:00:00,10.84,10.86,10.84,10.86,72400.0,7.695,7.7092,7.695,7.7092,72400.0
2012-07-17 14:05:00,10.86,10.86,10.85,10.85,36800.0,7.7092,7.7092,7.7021,7.7021,36800.0
2012-07-17 14:10:00,10.85,10.88,10.85,10.87,71600.0,7.7021,7.7234,7.7021,7.7163,71600.0
2012-07-17 14:15:00,10.87,10.87,10.86,10.86,36000.0,7.7163,7.7163,7.7092,7.7092,36000.0
2012-07-17 14:20:00,10.86,10.88,10.85,10.87,28400.0,7.7092,7.7234,7.7021,7.7163,28400.0
2012-07-17 14:25:00,10.87,10.87,10.85,10.87,71200.0,7.7163,7.7163,7.7021,7.7163,71200.0
2012-07-17 14:30:00,10.87,10.88,10.87,10.88,46800.0,7.7163,7.7234,7.7163,7.7234,46800.0
2012-07-17 14:35:00,10.88,10.88,10.86,10.86,30000.0,7.7234,7.7234,7.7092,7.7092,30000.0
2012-07-17 14:40:00,10.86,10.86,10.84,10.86,77200.0,7.7092,7.7092,7.695,7.7092,77200.0
2012-07-17 14:45:00,10.86,10.86,10.84,10.84,43200.0,7.7092,7.7092,7.695,7.695,43200.0
2012-07-17 14:50:00,10.84,10.85,10.84,10.84,55200.0,7.695,7.7021,7.695,7.695,55200.0
2012-07-17 14:55:00,10.84,10.87,10.84,10.85,73200.0,7.695,7.7163,7.695,7.7021,73200.0
2012-07-17 15:00:00,10.85,10.85,10.83,10.84,63600.0,7.7021,7.7021,7.6879,7.695,63600.0
2012-07-17 15:05:00,10.84,10.84,10.81,10.81,53200.0,7.695,7.695,7.6737,7.6737,53200.0
2012-07-17 15:10:00,10.81,10.82,10.81,10.81,46800.0,7.6737,7.6808,7.6737,7.6737,46800.0
2012-07-17 15:15:00,10.81,10.84,10.81,10.84,58400.0,7.6737,7.695,7.6737,7.695,58400.0
2012-07-17 15:20:00,10.84,10.84,10.81,10.82,130000.0,7.695,7.695,7.6737,7.6808,130000.0
2012-07-17 15:25:00,10.82,10.83,10.8,10.8,59600.0,7.6808,7.6879,7.6666,7.6666,59600.0
2012-07-17 15:30:00,10.8,10.82,10.8,10.81,44000.0,7.6666,7.6808,7.6666,7.6737,44000.0
2012-07-17 15:35:00,10.81,10.81,10.78,10.78,63600.0,7.6737,7.6737,7.6524,7.6524,63600.0
2012-07-17 15:40:00,10.78,10.81,10.78,10.81,122800.0,7.6524,7.6737,7.6524,7.6737,122800.0
2012-07-17 15:45:00,10.81,10.83,10.8,10.83,105600.0,7.6737,7.6879,7.6666,7.6879,105600.0
2012-07-17 15:50:00,10.83,10.84,10.82,10.83,167200.0,7.6879,7.695,7.6808,7.6879,167200.0
2012-07-17 15:55:00,10.84,10.84,10.82,10.83,372400.0,7.695,7.695,7.6808,7.6879,372400.0
2012-07-18 09:30:00,10.8,10.86,10.75,10.86,110400.0,7.6666,7.7092,7.6311,7.7092,110400.0
2012-07-18 09:35:00,10.86,10.95,10.85,10.94,135200.0,7.7092,7.7731,7.7021,7.766,135200.0
2012-07-18 09:40:00,10.94,11.04,10.94,11.02,219200.0,7.766,7.837,7.766,7.8228,219200.0
2012-07-18 09:45:00,11.02,11.07,10.99,11.05,138000.0,7.8228,7.8583,7.8015,7.8441,138000.0
2012-07-18 09:50:00,11.05,11.08,11.04,11.08,177600.0,7.8441,7.8654,7.837,7.8654,177600.0
2012-07-18 09:55:00,11.08,11.13,11.06,11.13,179200.0,7.8654,7.9009,7.8512,7.9009,179200.0
2012-07-18 10:00:00,11.12,11.16,11.09,11.15,198400.0,7.8938,7.9222,7.8725,7.9151,198400.0
2012-07-18 10:05:00,11.15,11.15,11.1,11.12,183200.0,7.9151,7.9151,7.8796,7.8938,183200.0
2012-07-18 10:10:00,11.12,11.21,11.11,11.15,434800.0,7.8938,7.9577,7.8867,7.9151,434800.0
2012-07-18 10:15:00,11.15,11.19,11.15,11.18,208800.0,7.9151,7.9435,7.9151,7.9364,208800.0
2012-07-18 10:20:00,11.18,11.21,11.14,11.15,250800.0,7.9364,7.9577,7.908,7.9151,250800.0
2012-07-18 10:25:00,11.15,11.15,11.13,11.14,92400.0,7.9151,7.9151,7.9009,7.908,92400.0
2012-07-18 10:30:00,11.14,11.15,11.12,11.13,167200.0,7.908,7.9151,7.8938,7.9009,167200.0
2012-07-18 10:35:00,11.13,11.13,11.11,11.11,84800.0,7.9009,7.9009,7.8867,7.8867,84800.0
2012-07-18 10:40:00,11.12,11.13,11.12,11.12,100400.0,7.8938,7.9009,7.8938,7.8938,100400.0
2012-07-18 10:45:00,11.12,11.13,11.11,11.13,84000.0,7.8938,7.9009,7.8867,7.9009,84000.0
2012-07-18 10:50:00,11.13,11.13,11.09,11.09,60800.0,7.9009,7.9009,7.8725,7.8725,60800.0
2012-07-18 10:55:00,11.09,11.13,11.09,11.13,130400.0,7.8725,7.9009,7.8725,7.9009,130400.0
2012-07-18 11:00:00,11.13,11.13,11.11,11.11,84800.0,7.9009,7.9009,7.8867,7.8867,84800.0
2012-07-18 11:05:00,11.11,11.11,11.08,11.09,58800.0,7.8867,7.8867,7.8654,7.8725,58800.0
2012-07-18 11:10:00,11.09,11.1,11.08,11.1,40400.0,7.8725,7.8796,7.8654,7.8796,40400.0
2012-07-18 11:15:00,11.1,11.1,11.09,11.1,57200.0,7.8796,7.8796,7.8725,7.8796,57200.0
2012-07-18 11:20:00,11.1,11.12,11.09,11.11,107200.0,7.8796,7.8938,7.8725,7.8867,107200.0
2012-07-18 11:25:00,11.11,11.11,11.09,11.1,66800.0,7.8867,7.8867,7.8725,7.8796,66800.0
2012-07-18 11:30:00,11.1,11.13,11.1,11.13,80400.0,7.8796,7.9009,7.8796,7.9009,80400.0
2012-07-18 11:35:00,11.12,11.13,11.11,11.11,118000.0,7.8938,7.9009,7.8867,7.8867,118000.0
2012-07-18 11:40:00,11.11,11.11,11.09,11.09,142000.0,7.8867,7.8867,7.8725,7.8725,142000.0
2012-07-18 11:45:00,11.09,11.1,11.09,11.09,30800.0,7.8725,7.8796,7.8725,7.8725,30800.0
2012-07-18 11:50:00,11.09,11.13,11.09,11.13,38800.0,7.8725,7.9009,7.8725,7.9009,38800.0
2012-07-18 11:55:00,11.13,11.14,11.12,11.14,98400.0,7.9009,7.908,7.8938,7.908,98400.0
2012-07-18 12:00:00,11.14,11.15,11.14,11.15,62000.0,7.908,7.9151,7.908,7.9151,62000.0
2012-07-18 12:05:00,11.15,11.18,11.15,11.18,102000.0,7.9151,7.9364,7.9151,7.9364,102000.0
2012-07-18 12:10:00,11.18,11.19,11.18,11.19,49600.0,7.9364,7.9435,7.9364,7.9435,49600.0
2012-07-18 12:15:00,11.19,11.2,11.18,11.18,129200.0,7.9435,7.9506,7.9364,7.9364,129200.0
2012-07-18 12:20:00,11.18,11.23,11.18,11.22,196800.0,7.9364,7.9719,7.9364,7.9648,196800.0
2012-07-18 12:25:00,11.22,11.23,11.21,11.22,87200.0,7.9648,7.9719,7.9577,7.9648,87200.0
2012-07-18 12:30:00,11.22,11.24,11.22,11.23,54800.0,7.9648,7.979,7.9648,7.9719,54800.0
2012-07-18 12:35:00,11.23,11.23,11.21,11.21,41200.0,7.9719,7.9719,7.9577,7.9577,41200.0
2012-07-18 12:40:00,11.21,11.22,11.2,11.22,68400.0,7.9577,7.9648,7.9506,7.9648,68400.0
2012-07-18 12:45:00,11.22,11.24,11.22,11.22,77600.0,7.9648,7.979,7.9648,7.9648,77600.0
2012-07-18 12:50:00,11.22,11.22,11.21,11.21,22000.0,7.9648,7.9648,7.9577,7.9577,22000.0
2012-07-18 12:55:00,11.21,11.22,11.2,11.21,97200.0,7.9577,7.9648,7.9506,7.9577,97200.0
2012-07-18 13:00:00,11.21,11.22,11.2,11.21,27200.0,7.9577,7.9648,7.9506,7.9577,27200.0
2012-07-18 13:05:00,11.21,11.23,11.21,11.23,35200.0,7.9577,7.9719,7.9577,7.9719,35200.0
2012-07-18 13:10:00,11.23,11.23,11.22,11.22,33600.0,7.9719,7.9719,7.9648,7.9648,33600.0
2012-07-18 13:15:00,11.22,11.22,11.21,11.22,58000.0,7.9648,7.9648,7.9577,7.9648,58000.0
2012-07-18 13:20:00,11.22,11.24,11.22,11.24,52000.0,7.9648,7.979,7.9648,7.979,52000.0
2012-07-18 13:25:00,11.24,11.24,11.23,11.24,40000.0,7.979,7.979,7.9719,7.979,40000.0
2012-07-18 13:30:00,11.24,11.24,11.22,11.23,36400.0,7.979,7.979,7.9648,7.9719,36400.0
2012-07-18 13:35:00,11.23,11.24,11.21,11.21,86400.0,7.9719,7.979,7.9577,7.9577,86400.0
2012-07-18 13:40:00,11.21,11.22,11.21,11.22,38400.0,7.9577,7.9648,7.9577,7.9648,38400.0
2012-07-18 13:45:00,11.22,11.22,11.21,11.22,37200.0,7.9648,7.9648,7.9577,7.9648,37200.0
2012-07-18 13:50:00,11.22,11.22,11.2,11.21,41600.0,7.9648,7.9648,7.9506,7.9577,41600.0
2012-07-18 13:55:00,11.21,11.21,11.2,11.2,38000.0,7.9577,7.9577,7.9506,7.9506,38000.0
2012-07-18 14:00:00,11.21,11.22,11.2,11.21,46800.0,7.9577,7.9648,7.9506,7.9577,46800.0
2012-07-18 14:05:00,11.21,11.22,11.21,11.21,32800.0,7.9577,7.9648,7.9577,7.9577,32800.0
2012-07-18 14:10:00,11.21,11.22,11.21,11.22,44400.0,7.9577,7.9648,7.9577,7.9648,44400.0
2012-07-18 14:15:00,11.22,11.24,11.22,11.24,134400.0,7.9648,7.979,7.9648,7.979,134400.0
2012-07-18 14:20:00,11.24,11.24,11.22,11.22,76000.0,7.979,7.979,7.9648,7.9648,76000.0
2012-07-18 14:25:00,11.22,11.23,11.21,11.21,43600.0,7.9648,7.9719,7.9577,7.9577,43600.0
2012-07-18 14:30:00,11.21,11.21,11.2,11.2,48000.0,7.9577,7.9577,7.9506,7.9506,48000.0
2012-07-18 14:35:00,11.21,11.21,11.18,11.19,52000.0,7.9577,7.9577,7.9364,7.9435,52000.0
2012-07-18 14:40:00,11.19,11.19,11.15,11.17,83600.0,7.9435,7.9435,7.9151,7.9293,83600.0
2012-07-18 14:45:00,11.17,11.17,11.15,11.15,48400.0,7.9293,7.9293,7.9151,7.9151,48400.0
2012-07-18 14:50:00,11.15,11.17,11.15,11.15,142400.0,7.9151,7.9293,7.9151,7.9151,142400.0
2012-07-18 14:55:00,11.15,11.16,11.15,11.16,39600.0,7.9151,7.9222,7.9151,7.9222,39600.0
2012-07-18 15:00:00,11.16,11.18,11.16,11.18,73200.0,7.9222,7.9364,7.9222,7.9364,73200.0
2012-07-18 15:05:00,11.18,11.18,11.17,11.17,68400.0,7.9364,7.9364,7.9293,7.9293,68400.0
2012-07-18 15:10:00,11.17,11.19,11.17,11.18,67200.0,7.9293,7.9435,7.9293,7.9364,67200.0
2012-07-18 15:15:00,11.18,11.19,11.18,11.19,50400.0,7.9364,7.9435,7.9364,7.9435,50400.0
2012-07-18 15:20:00,11.19,11.22,11.19,11.2,122400.0,7.9435,7.9648,7.9435,7.9506,122400.0
2012-07-18 15:25:00,11.2,11.2,11.19,11.2,70800.0,7.9506,7.9506,7.9435,7.9506,70800.0
2012-07-18 15:30:00,11.2,11.21,11.2,11.2,106000.0,7.9506,7.9577,7.9506,7.9506,106000.0
2012-07-18 15:35:00,11.2,11.24,11.2,11.22,216800.0,7.9506,7.979,7.9506,7.9648,216800.0
2012-07-18 15:40:00,11.22,11.22,11.22,11.22,154000.0,7.9648,7.9648,7.9648,7.9648,154000.0
2012-07-18 15:45:00,11.22,11.22,11.2,11.21,269600.0,7.9648,7.9648,7.9506,7.9577,269600.0
2012-07-18 15:50:00,11.21,11.21,11.19,11.19,328400.0,7.9577,7.9577,7.9435,7.9435,328400.0
2012-07-18 15:55:00,11.2,11.22,11.2,11.22,658400.0,7.9506,7.9648,7.9506,7.9648,658400.0
2012-07-19 09:30:00,11.23,11.23,11.13,11.15,142000.0,7.9719,7.9719,7.9009,7.9151,142000.0
2012-07-19 09:35:00,11.15,11.23,11.15,11.22,104400.0,7.9151,7.9719,7.9151,7.9648,104400.0
2012-07-19 09:40:00,11.22,11.23,11.2,11.23,56800.0,7.9648,7.9719,7.9506,7.9719,56800.0
2012-07-19 09:45:00,11.23,11.24,11.2,11.21,54800.0,7.9719,7.979,7.9506,7.9577,54800.0
2012-07-19 09:50:00,11.2,11.21,11.18,11.19,48000.0,7.9506,7.9577,7.9364,7.9435,48000.0
2012-07-19 09:55:00,11.19,11.19,11.16,11.18,66400.0,7.9435,7.9435,7.9222,7.9364,66400.0
2012-07-19 10:00:00,11.18,11.19,11.13,11.18,129200.0,7.9364,7.9435,7.9009,7.9364,129200.0
2012-07-19 10:05:00,11.18,11.18,11.13,11.13,171600.0,7.9364,7.9364,7.9009,7.9009,171600.0
2012-07-19 10:10:00,11.13,11.15,11.12,11.14,76800.0,7.9009,7.9151,7.8938,7.908,76800.0
2012-07-19 10:15:00,11.14,11.18,11.13,11.17,68400.0,7.908,7.9364,7.9009,7.9293,68400.0
2012-07-19 10:20:00,11.18,11.19,11.17,11.19,46800.0,7.9364,7.9435,7.9293,7.9435,46800.0
2012-07-19 10:25:00,11.19,11.19,11.16,11.16,83600.0,7.9435,7.9435,7.9222,7.9222,83600.0
2012-07-19 10:30:00,11.16,11.17,11.15,11.17,51200.0,7.9222,7.9293,7.9151,7.9293,51200.0
2012-07-19 10:35:00,11.17,11.17,11.12,11.15,51600.0,7.9293,7.9293,7.8938,7.9151,51600.0
2012-07-19 10:40:00,11.15,11.2,11.14,11.2,101200.0,7.9151,7.9506,7.908,7.9506,101200.0
2012-07-19 10:45:00,11.2,11.22,11.19,11.22,48400.0,7.9506,7.9648,7.9435,7.9648,48400.0
2012-07-19 10:50:00,11.22,11.24,11.21,11.24,127200.0,7.9648,7.979,7.9577,7.979,127200.0
2012-07-19 10:55:00,11.24,11.26,11.22,11.22,167600.0,7.979,7.9932,7.9648,7.9648,167600.0
2012-07-19 11:00:00,11.23,11.26,11.23,11.24,67200.0,7.9719,7.9932,7.9719,7.979,67200.0
2012-07-19 11:05:00,11.24,11.26,11.23,11.25,44000.0,7.979,7.9932,7.9719,7.9861,44000.0
2012-07-19 11:10:00,11.25,11.25,11.22,11.22,82800.0,7.9861,7.9861,7.9648,7.9648,82800.0
2012-07-19 11:15:00,11.22,11.25,11.22,11.24,54000.0,7.9648,7.9861,7.9648,7.979,54000.0
2012-07-19 11:20:00,11.24,11.26,11.24,11.26,48800.0,7.979,7.9932,7.979,7.9932,48800.0
2012-07-19 11:25:00,11.26,11.27,11.25,11.27,128400.0,7.9932,8.0003,7.9861,8.0003,128400.0
2012-07-19 11:30:00,11.27,11.3,11.27,11.3,100800.0,8.0003,8.0216,8.0003,8.0216,100800.0
2012-07-19 11:35:00,11.3,11.33,11.3,11.32,80800.0,8.0216,8.0429,8.0216,8.0358,80800.0
2012-07-19 11:40:00,11.31,11.35,11.31,11.34,239200.0,8.0287,8.0571,8.0287,8.05,239200.0
2012-07-19 11:45:00,11.34,11.34,11.31,11.33,90000.0,8.05,8.05,8.0287,8.0429,90000.0
2012-07-19 11:50:00,11.33,11.35,11.33,11.33,58800.0,8.0429,8.0571,8.0429,8.0429,58800.0
2012-07-19 11:55:00,11.33,11.34,11.32,11.32,34400.0,8.0429,8.05,8.0358,8.0358,34400.0
2012-07-19 12:00:00,11.31,11.33,11.31,11.32,46800.0,8.0287,8.0429,8.0287,8.0358,46800.0
2012-07-19 12:05:00,11.32,11.33,11.31,11.31,38000.0,8.0358,8.0429,8.0287,8.0287,38000.0
2012-07-19 12:10:00,11.31,11.31,11.3,11.31,55600.0,8.0287,8.0287,8.0216,8.0287,55600.0
2012-07-19 12:15:00,11.31,11.34,11.31,11.34,42400.0,8.0287,8.05,8.0287,8.05,42400.0
2012-07-19 12:20:00,11.34,11.34,11.32,11.33,58800.0,8.05,8.05,8.0358,8.0429,58800.0
2012-07-19 12:25:00,11.33,11.36,11.33,11.34,74800.0,8.0429,8.0642,8.0429,8.05,74800.0
2012-07-19 12:30:00,11.35,11.36,11.35,11.36,24800.0,8.0571,8.0642,8.0571,8.0642,24800.0
2012-07-19 12:35:00,11.36,11.36,11.33,11.33,40000.0,8.0642,8.0642,8.0429,8.0429,40000.0
2012-07-19 12:40:00,11.33,11.33,11.32,11.32,38400.0,8.0429,8.0429,8.0358,8.0358,38400.0
2012-07-19 12:45:00,11.32,11.33,11.32,11.32,44400.0,8.0358,8.0429,8.0358,8.0358,44400.0
2012-07-19 12:50:00,11.33,11.33,11.31,11.33,31600.0,8.0429,8.0429,8.0287,8.0429,31600.0
2012-07-19 12:55:00,11.33,11.34,11.31,11.31,40000.0,8.0429,8.05,8.0287,8.0287,40000.0
2012-07-19 13:00:00,11.31,11.32,11.31,11.31,24800.0,8.0287,8.0358,8.0287,8.0287,24800.0
2012-07-19 13:05:00,11.31,11.33,11.31,11.33,22800.0,8.0287,8.0429,8.0287,8.0429,22800.0
2012-07-19 13:10:00,11.33,11.34,11.32,11.33,32400.0,8.0429,8.05,8.0358,8.0429,32400.0
2012-07-19 13:15:00,11.34,11.35,11.32,11.32,23600.0,8.05,8.0571,8.0358,8.0358,23600.0
2012-07-19 13:20:00,11.33,11.34,11.33,11.34,46800.0,8.0429,8.05,8.0429,8.05,46800.0
2012-07-19 13:25:00,11.34,11.35,11.31,11.32,64000.0,8.05,8.0571,8.0287,8.0358,64000.0
2012-07-19 13:30:00,11.33,11.34,11.32,11.33,28400.0,8.0429,8.05,8.0358,8.0429,28400.0
2012-07-19 13:35:00,11.32,11.33,11.3,11.3,20000.0,8.0358,8.0429,8.0216,8.0216,20000.0
2012-07-19 13:40:00,11.31,11.31,11.3,11.3,26800.0,8.0287,8.0287,8.0216,8.0216,26800.0
2012-07-19 13:45:00,11.3,11.3,11.27,11.28,57200.0,8.0216,8.0216,8.0003,8.0074,57200.0
2012-07-19 13:50:00,11.29,11.29,11.28,11.29,26000.0,8.0145,8.0145,8.0074,8.0145,26000.0
2012-07-19 13:55:00,11.29,11.29,11.24,11.26,91200.0,8.0145,8.0145,7.979,7.9932,91200.0
2012-07-19 14:00:00,11.26,11.29,11.26,11.28,65200.0,7.9932,8.0145,7.9932,8.0074,65200.0
2012-07-19 14:05:00,11.28,11.28,11.26,11.27,40800.0,8.0074,8.0074,7.9932,8.0003,40800.0
2012-07-19 14:10:00,11.28,11.29,11.26,11.28,26400.0,8.0074,8.0145,7.9932,8.0074,26400.0
2012-07-19 14:15:00,11.28,11.28,11.27,11.27,20000.0,8.0074,8.0074,8.0003,8.0003,20000.0
2012-07-19 14:20:00,11.27,11.27,11.25,11.26,29600.0,8.0003,8.0003,7.9861,7.9932,29600.0
2012-07-19 14:25:00,11.26,11.27,11.25,11.27,27200.0,7.9932,8.0003,7.9861,8.0003,27200.0
2012-07-19 14:30:00,11.27,11.28,11.26,11.28,92800.0,8.0003,8.0074,7.9932,8.0074,92800.0
2012-07-19 14:35:00,11.28,11.31,11.28,11.31,46000.0,8.0074,8.0287,8.0074,8.0287,46000.0
2012-07-19 14:40:00,11.31,11.33,11.31,11.33,28400.0,8.0287,8.0429,8.0287,8.0429,28400.0
2012-07-19 14:45:00,11.33,11.33,11.3,11.3,41600.0,8.0429,8.0429,8.0216,8.0216,41600.0
2012-07-19 14:50:00,11.31,11.31,11.29,11.29,42800.0,8.0287,8.0287,8.0145,8.0145,42800.0
2012-07-19 14:55:00,11.29,11.3,11.29,11.3,37600.0,8.0145,8.0216,8.0145,8.0216,37600.0
2012-07-19 15:00:00,11.3,11.31,11.28,11.29,62000.0,8.0216,8.0287,8.0074,8.0145,62000.0
2012-07-19 15:05:00,11.29,11.3,11.28,11.29,49600.0,8.0145,8.0216,8.0074,8.0145,49600.0
2012-07-19 15:10:00,11.3,11.3,11.28,11.3,73200.0,8.0216,8.0216,8.0074,8.0216,73200.0
2012-07-19 15:15:00,11.3,11.31,11.29,11.31,56000.0,8.0216,8.0287,8.0145,8.0287,56000.0
2012-07-19 15:20:00,11.31,11.31,11.29,11.29,79200.0,8.0287,8.0287,8.0145,8.0145,79200.0
2012-07-19 15:25:00,11.29,11.3,11.29,11.29,75600.0,8.0145,8.0216,8.0145,8.0145,75600.0
2012-07-19 15:30:00,11.29,11.3,11.29,11.3,73600.0,8.0145,8.0216,8.0145,8.0216,73600.0
2012-07-19 15:35:00,11.29,11.31,11.29,11.3,132800.0,8.0145,8.0287,8.0145,8.0216,132800.0
2012-07-19 15:40:00,11.3,11.33,11.3,11.33,131600.0,8.0216,8.0429,8.0216,8.0429,131600.0
2012-07-19 15:45:00,11.33,11.34,11.32,11.34,152800.0,8.0429,8.05,8.0358,8.05,152800.0
2012-07-19 15:50:00,11.34,11.35,11.32,11.33,242800.0,8.05,8.0571,8.0358,8.0429,242800.0
2012-07-19 15:55:00,11.33,11.33,11.32,11.32,394800.0,8.0429,8.0429,8.0358,8.0358,394800.0
2012-07-20 09:30:00,11.28,11.28,11.15,11.2,949200.0,8.0074,8.0074,7.9151,7.9506,949200.0
2012-07-20 09:35:00,11.21,11.24,11.19,11.24,86000.0,7.9577,7.979,7.9435,7.979,86000.0
2012-07-20 09:40:00,11.24,11.26,11.18,11.19,90000.0,7.979,7.9932,7.9364,7.9435,90000.0
2012-07-20 09:45:00,11.18,11.2,11.17,11.19,143600.0,7.9364,7.9506,7.9293,7.9435,143600.0
2012-07-20 09:50:00,11.18,11.19,11.14,11.17,118000.0,7.9364,7.9435,7.908,7.9293,118000.0
2012-07-20 09:55:00,11.16,11.18,11.15,11.16,174400.0,7.9222,7.9364,7.9151,7.9222,174400.0
2012-07-20 10:00:00,11.16,11.19,11.15,11.19,131600.0,7.9222,7.9435,7.9151,7.9435,131600.0
2012-07-20 10:05:00,11.19,11.24,11.19,11.24,80800.0,7.9435,7.979,7.9435,7.979,80800.0
2012-07-20 10:10:00,11.24,11.24,11.22,11.24,28400.0,7.979,7.979,7.9648,7.979,28400.0
2012-07-20 10:15:00,11.24,11.26,11.23,11.23,72000.0,7.979,7.9932,7.9719,7.9719,72000.0
2012-07-20 10:20:00,11.23,11.24,11.21,11.22,37200.0,7.9719,7.979,7.9577,7.9648,37200.0
2012-07-20 10:25:00,11.22,11.22,11.2,11.2,84400.0,7.9648,7.9648,7.9506,7.9506,84400.0
2012-07-20 10:30:00,11.21,11.21,11.19,11.19,108000.0,7.9577,7.9577,7.9435,7.9435,108000.0
2012-07-20 10:35:00,11.19,11.22,11.19,11.22,83600.0,7.9435,7.9648,7.9435,7.9648,83600.0
2012-07-20 10:40:00,11.22,11.22,11.19,11.2,20800.0,7.9648,7.9648,7.9435,7.9506,20800.0
2012-07-20 10:45:00,11.19,11.2,11.19,11.2,32800.0,7.9435,7.9506,7.9435,7.9506,32800.0
2012-07-20 10:50:00,11.2,11.22,11.19,11.22,31200.0,7.9506,7.9648,7.9435,7.9648,31200.0
2012-07-20 10:55:00,11.22,11.22,11.21,11.21,22800.0,7.9648,7.9648,7.9577,7.9577,22800.0
2012-07-20 11:00:00,11.21,11.22,11.19,11.22,40400.0,7.9577,7.9648,7.9435,7.9648,40400.0
2012-07-20 11:05:00,11.22,11.23,11.2,11.2,29600.0,7.9648,7.9719,7.9506,7.9506,29600.0
2012-07-20 11:10:00,11.21,11.22,11.2,11.21,41200.0,7.9577,7.9648,7.9506,7.9577,41200.0
2012-07-20 11:15:00,11.21,11.23,11.18,11.19,64800.0,7.9577,7.9719,7.9364,7.9435,64800.0
2012-07-20 11:20:00,11.19,11.22,11.18,11.21,54000.0,7.9435,7.9648,7.9364,7.9577,54000.0
2012-07-20 11:25:00,11.21,11.21,11.19,11.2,38400.0,7.9577,7.9577,7.9435,7.9506,38400.0
2012-07-20 11:30:00,11.21,11.21,11.15,11.15,134400.0,7.9577,7.9577,7.9151,7.9151,134400.0
2012-07-20 11:35:00,11.15,11.17,11.15,11.16,94800.0,7.9151,7.9293,7.9151,7.9222,94800.0
2012-07-20 11:40:00,11.15,11.15,11.13,11.13,34400.0,7.9151,7.9151,7.9009,7.9009,34400.0
2012-07-20 11:45:00,11.13,11.17,11.13,11.17,54800.0,7.9009,7.9293,7.9009,7.9293,54800.0
2012-07-20 11:50:00,11.17,11.17,11.14,11.14,37200.0,7.9293,7.9293,7.908,7.908,37200.0
2012-07-20 11:55:00,11.15,11.15,11.13,11.13,20800.0,7.9151,7.9151,7.9009,7.9009,20800.0
2012-07-20 12:00:00,11.14,11.14,11.13,11.14,36400.0,7.908,7.908,7.9009,7.908,36400.0
2012-07-20 12:05:00,11.13,11.13,11.12,11.12,35600.0,7.9009,7.9009,7.8938,7.8938,35600.0
2012-07-20 12:10:00,11.12,11.13,11.11,11.13,38000.0,7.8938,7.9009,7.8867,7.9009,38000.0
2012-07-20 12:15:00,11.13,11.13,11.11,11.11,24000.0,7.9009,7.9009,7.8867,7.8867,24000.0
2012-07-20 12:20:00,11.11,11.12,11.09,11.09,60000.0,7.8867,7.8938,7.8725,7.8725,60000.0
2012-07-20 12:25:00,11.09,11.1,11.09,11.1,23200.0,7.8725,7.8796,7.8725,7.8796,23200.0
2012-07-20 12:30:00,11.1,11.1,11.08,11.08,58000.0,7.8796,7.8796,7.8654,7.8654,58000.0
2012-07-20 12:35:00,11.08,11.08,11.07,11.08,36400.0,7.8654,7.8654,7.8583,7.8654,36400.0
2012-07-20 12:40:00,11.08,11.08,11.08,11.08,45600.0,7.8654,7.8654,7.8654,7.8654,45600.0
2012-07-20 12:45:00,11.08,11.08,11.08,11.08,33600.0,7.8654,7.8654,7.8654,7.8654,33600.0
2012-07-20 12:50:00,11.08,11.1,11.08,11.09,32400.0,7.8654,7.8796,7.8654,7.8725,32400.0
2012-07-20 12:55:00,11.09,11.1,11.09,11.1,53600.0,7.8725,7.8796,7.8725,7.8796,53600.0
2012-07-20 13:00:00,11.1,11.1,11.09,11.09,40400.0,7.8796,7.8796,7.8725,7.8725,40400.0
2012-07-20 13:05:00,11.09,11.1,11.08,11.08,42400.0,7.8725,7.8796,7.8654,7.8654,42400.0
2012-07-20 13:10:00,11.08,11.1,11.08,11.1,23200.0,7.8654,7.8796,7.8654,7.8796,23200.0
2012-07-20 13:15:00,11.09,11.09,11.08,11.09,24400.0,7.8725,7.8725,7.8654,7.8725,24400.0
2012-07-20 13:20:00,11.09,11.09,11.08,11.08,29200.0,7.8725,7.8725,7.8654,7.8654,29200.0
2012-07-20 13:25:00,11.08,11.08,11.06,11.08,36000.0,7.8654,7.8654,7.8512,7.8654,36000.0
2012-07-20 13:30:00,11.08,11.1,11.08,11.09,50400.0,7.8654,7.8796,7.8654,7.8725,50400.0
2012-07-20 13:35:00,11.09,11.1,11.09,11.1,100800.0,7.8725,7.8796,7.8725,7.8796,100800.0
2012-07-20 13:40:00,11.09,11.09,11.08,11.09,64400.0,7.8725,7.8725,7.8654,7.8725,64400.0
2012-07-20 13:45:00,11.09,11.09,11.08,11.08,23600.0,7.8725,7.8725,7.8654,7.8654,23600.0
2012-07-20 13:50:00,11.07,11.09,11.07,11.09,31200.0,7.8583,7.8725,7.8583,7.8725,31200.0
2012-07-20 13:55:00,11.09,11.09,11.07,11.08,79200.0,7.8725,7.8725,7.8583,7.8654,79200.0
2012-07-20 14:00:00,11.07,11.09,11.07,11.09,28000.0,7.8583,7.8725,7.8583,7.8725,28000.0
2012-07-20 14:05:00,11.09,11.09,11.07,11.08,46800.0,7.8725,7.8725,7.8583,7.8654,46800.0
2012-07-20 14:10:00,11.08,11.08,11.06,11.07,43200.0,7.8654,7.8654,7.8512,7.8583,43200.0
2012-07-20 14:15:00,11.07,11.08,11.06,11.06,44800.0,7.8583,7.8654,7.8512,7.8512,44800.0
2012-07-20 14:20:00,11.06,11.07,11.04,11.05,99200.0,7.8512,7.8583,7.837,7.8441,99200.0
2012-07-20 14:25:00,11.05,11.05,11.03,11.03,75600.0,7.8441,7.8441,7.8299,7.8299,75600.0
2012-07-20 14:30:00,11.04,11.05,11.03,11.04,93600.0,7.837,7.8441,7.8299,7.837,93600.0
2012-07-20 14:35:00,11.04,11.04,11.03,11.03,42400.0,7.837,7.837,7.8299,7.8299,42400.0
2012-07-20 14:40:00,11.03,11.04,11.03,11.03,54400.0,7.8299,7.837,7.8299,7.8299,54400.0
2012-07-20 14:45:00,11.03,11.05,11.03,11.05,51200.0,7.8299,7.8441,7.8299,7.8441,51200.0
2012-07-20 14:50:00,11.05,11.06,11.05,11.06,42800.0,7.8441,7.8512,7.8441,7.8512,42800.0
2012-07-20 14:55:00,11.05,11.06,11.04,11.04,54400.0,7.8441,7.8512,7.837,7.837,54400.0
2012-07-20 15:00:00,11.04,11.04,11.03,11.03,74800.0,7.837,7.837,7.8299,7.8299,74800.0
2012-07-20 15:05:00,11.03,11.04,11.03,11.04,88000.0,7.8299,7.837,7.8299,7.837,88000.0
2012-07-20 15:10:00,11.04,11.04,11.02,11.02,98800.0,7.837,7.837,7.8228,7.8228,98800.0
2012-07-20 15:15:00,11.02,11.03,11.02,11.02,104400.0,7.8228,7.8299,7.8228,7.8228,104400.0
2012-07-20 15:20:00,11.02,11.03,11.01,11.02,104400.0,7.8228,7.8299,7.8157,7.8228,104400.0
2012-07-20 15:25:00,11.02,11.02,11.01,11.02,104800.0,7.8228,7.8228,7.8157,7.8228,104800.0
2012-07-20 15:30:00,11.02,11.02,10.99,10.99,216800.0,7.8228,7.8228,7.8015,7.8015,216800.0
2012-07-20 15:35:00,10.99,11.01,10.99,10.99,160400.0,7.8015,7.8157,7.8015,7.8015,160400.0
2012-07-20 15:40:00,10.99,11.0,10.99,10.99,230400.0,7.8015,7.8086,7.8015,7.8015,230400.0
2012-07-20 15:45:00,10.99,11.0,10.99,11.0,212400.0,7.8015,7.8086,7.8015,7.8086,212400.0
2012-07-20 15:50:00,11.0,11.0,10.99,10.99,420400.0,7.8086,7.8086,7.8015,7.8015,420400.0
2012-07-20 15:55:00,10.99,11.0,10.98,10.99,710000.0,7.8015,7.8086,7.7944,7.8015,710000.0
2012-07-23 09:30:00,10.79,10.81,10.69,10.78,192800.0,7.6595,7.6737,7.5885,7.6524,192800.0
2012-07-23 09:35:00,10.78,10.82,10.73,10.81,107200.0,7.6524,7.6808,7.6169,7.6737,107200.0
2012-07-23 09:40:00,10.82,10.85,10.77,10.78,154800.0,7.6808,7.7021,7.6453,7.6524,154800.0
2012-07-23 09:45:00,10.78,10.81,10.76,10.81,138800.0,7.6524,7.6737,7.6382,7.6737,138800.0
2012-07-23 09:50:00,10.81,10.86,10.78,10.86,96000.0,7.6737,7.7092,7.6524,7.7092,96000.0
2012-07-23 09:55:00,10.86,10.87,10.83,10.85,59600.0,7.7092,7.7163,7.6879,7.7021,59600.0
2012-07-23 10:00:00,10.85,10.88,10.85,10.86,84400.0,7.7021,7.7234,7.7021,7.7092,84400.0
2012-07-23 10:05:00,10.87,10.88,10.85,10.86,68400.0,7.7163,7.7234,7.7021,7.7092,68400.0
2012-07-23 10:10:00,10.86,10.88,10.85,10.85,66800.0,7.7092,7.7234,7.7021,7.7021,66800.0
2012-07-23 10:15:00,10.85,10.85,10.82,10.84,51200.0,7.7021,7.7021,7.6808,7.695,51200.0
2012-07-23 10:20:00,10.83,10.86,10.83,10.84,44800.0,7.6879,7.7092,7.6879,7.695,44800.0
2012-07-23 10:25:00,10.84,10.86,10.84,10.86,109600.0,7.695,7.7092,7.695,7.7092,109600.0
2012-07-23 10:30:00,10.85,10.85,10.83,10.84,40800.0,7.7021,7.7021,7.6879,7.695,40800.0
2012-07-23 10:35:00,10.85,10.88,10.84,10.88,74800.0,7.7021,7.7234,7.695,7.7234,74800.0
2012-07-23 10:40:00,10.88,10.9,10.88,10.89,62800.0,7.7234,7.7376,7.7234,7.7305,62800.0
2012-07-23 10:45:00,10.89,10.89,10.88,10.88,82400.0,7.7305,7.7305,7.7234,7.7234,82400.0
2012-07-23 10:50:00,10.87,10.88,10.87,10.88,65200.0,7.7163,7.7234,7.7163,7.7234,65200.0
2012-07-23 10:55:00,10.87,10.88,10.87,10.88,83200.0,7.7163,7.7234,7.7163,7.7234,83200.0
2012-07-23 11:00:00,10.88,10.93,10.88,10.93,64400.0,7.7234,7.7589,7.7234,7.7589,64400.0
2012-07-23 11:05:00,10.92,10.94,10.91,10.93,56000.0,7.7518,7.766,7.7447,7.7589,56000.0
2012-07-23 11:10:00,10.93,10.96,10.93,10.96,73600.0,7.7589,7.7802,7.7589,7.7802,73600.0
2012-07-23 11:15:00,10.96,10.98,10.96,10.96,105200.0,7.7802,7.7944,7.7802,7.7802,105200.0
2012-07-23 11:20:00,10.96,10.98,10.96,10.97,45200.0,7.7802,7.7944,7.7802,7.7873,45200.0
2012-07-23 11:25:00,10.97,11.0,10.97,10.99,75600.0,7.7873,7.8086,7.7873,7.8015,75600.0
2012-07-23 11:30:00,10.99,11.0,10.97,10.97,74800.0,7.8015,7.8086,7.7873,7.7873,74800.0
2012-07-23 11:35:00,10.97,10.98,10.94,10.95,70800.0,7.7873,7.7944,7.766,7.7731,70800.0
2012-07-23 11:40:00,10.94,10.96,10.94,10.96,41200.0,7.766,7.7802,7.766,7.7802,41200.0
2012-07-23 11:45:00,10.96,10.98,10.96,10.98,30800.0,7.7802,7.7944,7.7802,7.7944,30800.0
2012-07-23 11:50:00,10.98,11.0,10.98,10.99,78000.0,7.7944,7.8086,7.7944,7.8015,78000.0
2012-07-23 11:55:00,11.0,11.0,10.97,10.97,40800.0,7.8086,7.8086,7.7873,7.7873,40800.0
2012-07-23 12:00:00,10.97,10.98,10.96,10.96,30000.0,7.7873,7.7944,7.7802,7.7802,30000.0
2012-07-23 12:05:00,10.96,10.97,10.95,10.95,30000.0,7.7802,7.7873,7.7731,7.7731,30000.0
2012-07-23 12:10:00,10.95,10.96,10.94,10.94,32400.0,7.7731,7.7802,7.766,7.766,32400.0
2012-07-23 12:15:00,10.94,10.94,10.92,10.93,58000.0,7.766,7.766,7.7518,7.7589,58000.0
2012-07-23 12:20:00,10.92,10.94,10.92,10.93,63200.0,7.7518,7.766,7.7518,7.7589,63200.0
2012-07-23 12:25:00,10.93,10.94,10.93,10.93,33200.0,7.7589,7.766,7.7589,7.7589,33200.0
2012-07-23 12:30:00,10.93,10.94,10.91,10.94,53200.0,7.7589,7.766,7.7447,7.766,53200.0
2012-07-23 12:35:00,10.95,10.96,10.93,10.93,41200.0,7.7731,7.7802,7.7589,7.7589,41200.0
2012-07-23 12:40:00,10.93,10.94,10.92,10.93,41200.0,7.7589,7.766,7.7518,7.7589,41200.0
2012-07-23 12:45:00,10.93,10.96,10.93,10.94,23600.0,7.7589,7.7802,7.7589,7.766,23600.0
2012-07-23 12:50:00,10.94,10.96,10.94,10.94,29600.0,7.766,7.7802,7.766,7.766,29600.0
2012-07-23 12:55:00,10.95,10.95,10.94,10.94,34400.0,7.7731,7.7731,7.766,7.766,34400.0
2012-07-23 13:00:00,10.94,10.95,10.94,10.94,29600.0,7.766,7.7731,7.766,7.766,29600.0
2012-07-23 13:05:00,10.95,10.95,10.94,10.94,42400.0,7.7731,7.7731,7.766,7.766,42400.0
2012-07-23 13:10:00,10.95,10.95,10.94,10.95,38000.0,7.7731,7.7731,7.766,7.7731,38000.0
2012-07-23 13:15:00,10.95,10.97,10.95,10.96,38400.0,7.7731,7.7873,7.7731,7.7802,38400.0
2012-07-23 13:20:00,10.96,10.97,10.96,10.97,27200.0,7.7802,7.7873,7.7802,7.7873,27200.0
2012-07-23 13:25:00,10.97,10.98,10.97,10.97,46800.0,7.7873,7.7944,7.7873,7.7873,46800.0
2012-07-23 13:30:00,10.97,10.99,10.97,10.99,72000.0,7.7873,7.8015,7.7873,7.8015,72000.0
2012-07-23 13:35:00,10.99,11.0,10.99,10.99,52400.0,7.8015,7.8086,7.8015,7.8015,52400.0
2012-07-23 13:40:00,10.99,11.02,10.99,11.01,75600.0,7.8015,7.8228,7.8015,7.8157,75600.0
2012-07-23 13:45:00,11.01,11.01,10.99,10.99,60400.0,7.8157,7.8157,7.8015,7.8015,60400.0
2012-07-23 13:50:00,11.0,11.0,10.99,11.0,46000.0,7.8086,7.8086,7.8015,7.8086,46000.0
2012-07-23 13:55:00,11.0,11.02,11.0,11.01,27200.0,7.8086,7.8228,7.8086,7.8157,27200.0
2012-07-23 14:00:00,11.01,11.01,10.99,11.0,42800.0,7.8157,7.8157,7.8015,7.8086,42800.0
2012-07-23 14:05:00,11.0,11.02,11.0,11.0,49200.0,7.8086,7.8228,7.8086,7.8086,49200.0
2012-07-23 14:10:00,11.0,11.02,11.0,11.01,27600.0,7.8086,7.8228,7.8086,7.8157,27600.0
2012-07-23 14:15:00,11.01,11.02,11.0,11.02,90000.0,7.8157,7.8228,7.8086,7.8228,90000.0
2012-07-23 14:20:00,11.01,11.02,10.99,10.99,63600.0,7.8157,7.8228,7.8015,7.8015,63600.0
2012-07-23 14:25:00,10.99,11.0,10.98,10.99,49200.0,7.8015,7.8086,7.7944,7.8015,49200.0
2012-07-23 14:30:00,10.99,11.0,10.97,10.98,53200.0,7.8015,7.8086,7.7873,7.7944,53200.0
2012-07-23 14:35:00,10.98,10.99,10.98,10.99,29200.0,7.7944,7.8015,7.7944,7.8015,29200.0
2012-07-23 14:40:00,10.99,11.0,10.99,10.99,43600.0,7.8015,7.8086,7.8015,7.8015,43600.0
2012-07-23 14:45:00,10.99,11.01,10.99,11.01,48000.0,7.8015,7.8157,7.8015,7.8157,48000.0
2012-07-23 14:50:00,11.01,11.01,10.99,10.99,67200.0,7.8157,7.8157,7.8015,7.8015,67200.0
2012-07-23 14:55:00,10.99,11.0,10.99,11.0,92000.0,7.8015,7.8086,7.8015,7.8086,92000.0
2012-07-23 15:00:00,11.0,11.0,10.97,10.97,90800.0,7.8086,7.8086,7.7873,7.7873,90800.0
2012-07-23 15:05:00,10.97,11.0,10.97,10.98,52800.0,7.7873,7.8086,7.7873,7.7944,52800.0
2012-07-23 15:10:00,10.98,10.98,10.97,10.97,61600.0,7.7944,7.7944,7.7873,7.7873,61600.0
2012-07-23 15:15:00,10.97,10.99,10.97,10.98,65600.0,7.7873,7.8015,7.7873,7.7944,65600.0
2012-07-23 15:20:00,10.98,11.01,10.98,11.01,79600.0,7.7944,7.8157,7.7944,7.8157,79600.0
2012-07-23 15:25:00,11.01,11.05,11.01,11.04,120800.0,7.8157,7.8441,7.8157,7.837,120800.0
2012-07-23 15:30:00,11.05,11.05,11.03,11.03,132800.0,7.8441,7.8441,7.8299,7.8299,132800.0
2012-07-23 15:35:00,11.04,11.04,11.02,11.03,92000.0,7.837,7.837,7.8228,7.8299,92000.0
2012-07-23 15:40:00,11.03,11.03,11.01,11.02,82400.0,7.8299,7.8299,7.8157,7.8228,82400.0
2012-07-23 15:45:00,11.02,11.04,11.02,11.04,97200.0,7.8228,7.837,7.8228,7.837,97200.0
2012-07-23 15:50:00,11.04,11.04,11.02,11.03,186800.0,7.837,7.837,7.8228,7.8299,186800.0
2012-07-23 15:55:00,11.04,11.04,11.01,11.01,414000.0,7.837,7.837,7.8157,7.8157,414000.0
2012-07-24 09:30:00,11.02,11.04,10.97,10.98,108800.0,7.8228,7.837,7.7873,7.7944,108800.0
2012-07-24 09:35:00,10.98,10.98,10.94,10.95,69200.0,7.7944,7.7944,7.766,7.7731,69200.0
2012-07-24 09:40:00,10.95,10.96,10.93,10.93,107200.0,7.7731,7.7802,7.7589,7.7589,107200.0
2012-07-24 09:45:00,10.93,10.94,10.88,10.88,75200.0,7.7589,7.766,7.7234,7.7234,75200.0
2012-07-24 09:50:00,10.88,10.89,10.85,10.88,76800.0,7.7234,7.7305,7.7021,7.7234,76800.0
2012-07-24 09:55:00,10.88,10.91,10.87,10.88,67200.0,7.7234,7.7447,7.7163,7.7234,67200.0
2012-07-24 10:00:00,10.9,10.9,10.88,10.88,45600.0,7.7376,7.7376,7.7234,7.7234,45600.0
2012-07-24 10:05:00,10.88,10.9,10.88,10.88,46800.0,7.7234,7.7376,7.7234,7.7234,46800.0
2012-07-24 10:10:00,10.89,10.91,10.87,10.87,83200.0,7.7305,7.7447,7.7163,7.7163,83200.0
2012-07-24 10:15:00,10.87,10.87,10.82,10.83,80800.0,7.7163,7.7163,7.6808,7.6879,80800.0
2012-07-24 10:20:00,10.83,10.85,10.81,10.84,89600.0,7.6879,7.7021,7.6737,7.695,89600.0
2012-07-24 10:25:00,10.84,10.84,10.8,10.81,161600.0,7.695,7.695,7.6666,7.6737,161600.0
2012-07-24 10:30:00,10.81,10.84,10.81,10.84,88000.0,7.6737,7.695,7.6737,7.695,88000.0
2012-07-24 10:35:00,10.84,10.87,10.84,10.86,54000.0,7.695,7.7163,7.695,7.7092,54000.0
2012-07-24 10:40:00,10.86,10.86,10.84,10.84,46800.0,7.7092,7.7092,7.695,7.695,46800.0
2012-07-24 10:45:00,10.84,10.84,10.81,10.81,100000.0,7.695,7.695,7.6737,7.6737,100000.0
2012-07-24 10:50:00,10.81,10.84,10.81,10.83,64000.0,7.6737,7.695,7.6737,7.6879,64000.0
2012-07-24 10:55:00,10.83,10.83,10.81,10.81,34800.0,7.6879,7.6879,7.6737,7.6737,34800.0
2012-07-24 11:00:00,10.81,10.84,10.8,10.84,61600.0,7.6737,7.695,7.6666,7.695,61600.0
2012-07-24 11:05:00,10.84,10.84,10.81,10.81,41600.0,7.695,7.695,7.6737,7.6737,41600.0
2012-07-24 11:10:00,10.81,10.81,10.8,10.81,38400.0,7.6737,7.6737,7.6666,7.6737,38400.0
2012-07-24 11:15:00,10.81,10.83,10.8,10.83,52800.0,7.6737,7.6879,7.6666,7.6879,52800.0
2012-07-24 11:20:00,10.83,10.86,10.83,10.84,48400.0,7.6879,7.7092,7.6879,7.695,48400.0
2012-07-24 11:25:00,10.84,10.86,10.83,10.83,53600.0,7.695,7.7092,7.6879,7.6879,53600.0
2012-07-24 11:30:00,10.83,10.83,10.81,10.81,64400.0,7.6879,7.6879,7.6737,7.6737,64400.0
2012-07-24 11:35:00,10.81,10.81,10.78,10.79,120000.0,7.6737,7.6737,7.6524,7.6595,120000.0
2012-07-24 11:40:00,10.79,10.79,10.76,10.77,76800.0,7.6595,7.6595,7.6382,7.6453,76800.0
2012-07-24 11:45:00,10.77,10.79,10.76,10.79,48400.0,7.6453,7.6595,7.6382,7.6595,48400.0
2012-07-24 11:50:00,10.79,10.8,10.78,10.79,42000.0,7.6595,7.6666,7.6524,7.6595,42000.0
2012-07-24 11:55:00,10.79,10.79,10.77,10.77,61200.0,7.6595,7.6595,7.6453,7.6453,61200.0
2012-07-24 12:00:00,10.77,10.77,10.73,10.73,79200.0,7.6453,7.6453,7.6169,7.6169,79200.0
2012-07-24 12:05:00,10.73,10.74,10.72,10.73,85600.0,7.6169,7.624,7.6098,7.6169,85600.0
2012-07-24 12:10:00,10.72,10.75,10.72,10.75,120400.0,7.6098,7.6311,7.6098,7.6311,120400.0
2012-07-24 12:15:00,10.74,10.75,10.73,10.74,66000.0,7.624,7.6311,7.6169,7.624,66000.0
2012-07-24 12:20:00,10.74,10.74,10.7,10.7,157600.0,7.624,7.624,7.5956,7.5956,157600.0
2012-07-24 12:25:00,10.7,10.71,10.69,10.7,75600.0,7.5956,7.6027,7.5885,7.5956,75600.0
2012-07-24 12:30:00,10.7,10.7,10.7,10.7,43200.0,7.5956,7.5956,7.5956,7.5956,43200.0
2012-07-24 12:35:00,10.7,10.73,10.69,10.71,60400.0,7.5956,7.6169,7.5885,7.6027,60400.0
2012-07-24 12:40:00,10.71,10.73,10.71,10.73,37600.0,7.6027,7.6169,7.6027,7.6169,37600.0
2012-07-24 12:45:00,10.73,10.74,10.73,10.74,74800.0,7.6169,7.624,7.6169,7.624,74800.0
2012-07-24 12:50:00,10.74,10.75,10.72,10.74,106400.0,7.624,7.6311,7.6098,7.624,106400.0
2012-07-24 12:55:00,10.74,10.76,10.74,10.75,67600.0,7.624,7.6382,7.624,7.6311,67600.0
2012-07-24 13:00:00,10.75,10.75,10.74,10.74,54800.0,7.6311,7.6311,7.624,7.624,54800.0
2012-07-24 13:05:00,10.74,10.74,10.74,10.74,44000.0,7.624,7.624,7.624,7.624,44000.0
2012-07-24 13:10:00,10.74,10.76,10.74,10.76,57200.0,7.624,7.6382,7.624,7.6382,57200.0
2012-07-24 13:15:00,10.76,10.76,10.74,10.75,128400.0,7.6382,7.6382,7.624,7.6311,128400.0
2012-07-24 13:20:00,10.75,10.76,10.74,10.76,82400.0,7.6311,7.6382,7.624,7.6382,82400.0
2012-07-24 13:25:00,10.76,10.77,10.74,10.76,116800.0,7.6382,7.6453,7.624,7.6382,116800.0
2012-07-24 13:30:00,10.76,10.76,10.73,10.73,84000.0,7.6382,7.6382,7.6169,7.6169,84000.0
2012-07-24 13:35:00,10.73,10.73,10.71,10.71,41600.0,7.6169,7.6169,7.6027,7.6027,41600.0
2012-07-24 13:40:00,10.71,10.72,10.71,10.71,56000.0,7.6027,7.6098,7.6027,7.6027,56000.0
2012-07-24 13:45:00,10.71,10.72,10.7,10.7,43600.0,7.6027,7.6098,7.5956,7.5956,43600.0
2012-07-24 13:50:00,10.7,10.74,10.7,10.73,62800.0,7.5956,7.624,7.5956,7.6169,62800.0
2012-07-24 13:55:00,10.73,10.74,10.71,10.71,58800.0,7.6169,7.624,7.6027,7.6027,58800.0
2012-07-24 14:00:00,10.71,10.72,10.69,10.71,83600.0,7.6027,7.6098,7.5885,7.6027,83600.0
2012-07-24 14:05:00,10.71,10.71,10.69,10.71,45200.0,7.6027,7.6027,7.5885,7.6027,45200.0
2012-07-24 14:10:00,10.7,10.71,10.69,10.7,46800.0,7.5956,7.6027,7.5885,7.5956,46800.0
2012-07-24 14:15:00,10.7,10.72,10.7,10.71,134400.0,7.5956,7.6098,7.5956,7.6027,134400.0
2012-07-24 14:20:00,10.7,10.7,10.69,10.69,44400.0,7.5956,7.5956,7.5885,7.5885,44400.0
2012-07-24 14:25:00,10.69,10.69,10.66,10.66,110400.0,7.5885,7.5885,7.5672,7.5672,110400.0
2012-07-24 14:30:00,10.66,10.66,10.64,10.65,115600.0,7.5672,7.5672,7.553,7.5601,115600.0
2012-07-24 14:35:00,10.65,10.65,10.63,10.64,168400.0,7.5601,7.5601,7.5459,7.553,168400.0
2012-07-24 14:40:00,10.64,10.65,10.63,10.65,159200.0,7.553,7.5601,7.5459,7.5601,159200.0
2012-07-24 14:45:00,10.65,10.66,10.63,10.63,87600.0,7.5601,7.5672,7.5459,7.5459,87600.0
2012-07-24 14:50:00,10.63,10.63,10.6,10.6,196400.0,7.5459,7.5459,7.5246,7.5246,196400.0
2012-07-24 14:55:00,10.6,10.62,10.59,10.61,138400.0,7.5246,7.5388,7.5176,7.5317,138400.0
2012-07-24 15:00:00,10.62,10.63,10.61,10.63,91600.0,7.5388,7.5459,7.5317,7.5459,91600.0
2012-07-24 15:05:00,10.63,10.64,10.59,10.59,147200.0,7.5459,7.553,7.5176,7.5176,147200.0
2012-07-24 15:10:00,10.59,10.62,10.59,10.61,129600.0,7.5176,7.5388,7.5176,7.5317,129600.0
2012-07-24 15:15:00,10.61,10.62,10.6,10.61,220400.0,7.5317,7.5388,7.5246,7.5317,220400.0
2012-07-24 15:20:00,10.61,10.66,10.61,10.65,450400.0,7.5317,7.5672,7.5317,7.5601,450400.0
2012-07-24 15:25:00,10.66,10.7,10.66,10.7,214400.0,7.5672,7.5956,7.5672,7.5956,214400.0
2012-07-24 15:30:00,10.7,10.7,10.68,10.7,207600.0,7.5956,7.5956,7.5814,7.5956,207600.0
2012-07-24 15:35:00,10.7,10.72,10.67,10.71,294000.0,7.5956,7.6098,7.5743,7.6027,294000.0
2012-07-24 15:40:00,10.71,10.72,10.69,10.69,188400.0,7.6027,7.6098,7.5885,7.5885,188400.0
2012-07-24 15:45:00,10.69,10.69,10.62,10.67,540400.0,7.5885,7.5885,7.5388,7.5743,540400.0
2012-07-24 15:50:00,10.68,10.72,10.66,10.71,572400.0,7.5814,7.6098,7.5672,7.6027,572400.0
2012-07-24 15:55:00,10.71,10.72,10.7,10.72,582400.0,7.6027,7.6098,7.5956,7.6098,582400.0
2012-07-25 09:30:00,10.76,10.76,10.7,10.72,188800.0,7.6721,7.6721,7.6293,7.6436,188800.0
2012-07-25 09:35:00,10.72,10.8,10.72,10.8,95600.0,7.6436,7.7007,7.6436,7.7007,95600.0
2012-07-25 09:40:00,10.79,10.8,10.76,10.76,53200.0,7.6935,7.7007,7.6721,7.6721,53200.0
2012-07-25 09:45:00,10.76,10.76,10.72,10.72,88000.0,7.6721,7.6721,7.6436,7.6436,88000.0
2012-07-25 09:50:00,10.72,10.74,10.71,10.73,112400.0,7.6436,7.6579,7.6365,7.6507,112400.0
2012-07-25 09:55:00,10.73,10.74,10.72,10.73,67200.0,7.6507,7.6579,7.6436,7.6507,67200.0
2012-07-25 10:00:00,10.72,10.72,10.67,10.67,197600.0,7.6436,7.6436,7.608,7.608,197600.0
2012-07-25 10:05:00,10.67,10.7,10.67,10.69,166000.0,7.608,7.6293,7.608,7.6222,166000.0
2012-07-25 10:10:00,10.69,10.7,10.68,10.7,114000.0,7.6222,7.6293,7.6151,7.6293,114000.0
2012-07-25 10:15:00,10.7,10.7,10.68,10.69,153600.0,7.6293,7.6293,7.6151,7.6222,153600.0
2012-07-25 10:20:00,10.68,10.69,10.67,10.67,171600.0,7.6151,7.6222,7.608,7.608,171600.0
2012-07-25 10:25:00,10.68,10.72,10.67,10.7,106400.0,7.6151,7.6436,7.608,7.6293,106400.0
2012-07-25 10:30:00,10.7,10.7,10.67,10.68,80400.0,7.6293,7.6293,7.608,7.6151,80400.0
2012-07-25 10:35:00,10.69,10.71,10.69,10.71,30400.0,7.6222,7.6365,7.6222,7.6365,30400.0
2012-07-25 10:40:00,10.71,10.74,10.71,10.72,73200.0,7.6365,7.6579,7.6365,7.6436,73200.0
2012-07-25 10:45:00,10.72,10.72,10.69,10.69,30400.0,7.6436,7.6436,7.6222,7.6222,30400.0
2012-07-25 10:50:00,10.69,10.69,10.65,10.67,64800.0,7.6222,7.6222,7.5937,7.608,64800.0
2012-07-25 10:55:00,10.67,10.68,10.64,10.67,72800.0,7.608,7.6151,7.5866,7.608,72800.0
2012-07-25 11:00:00,10.67,10.69,10.67,10.69,68000.0,7.608,7.6222,7.608,7.6222,68000.0
2012-07-25 11:05:00,10.69,10.7,10.67,10.69,69600.0,7.6222,7.6293,7.608,7.6222,69600.0
2012-07-25 11:10:00,10.69,10.71,10.69,10.71,40400.0,7.6222,7.6365,7.6222,7.6365,40400.0
2012-07-25 11:15:00,10.71,10.72,10.71,10.72,85200.0,7.6365,7.6436,7.6365,7.6436,85200.0
2012-07-25 11:20:00,10.71,10.72,10.7,10.7,48000.0,7.6365,7.6436,7.6293,7.6293,48000.0
2012-07-25 11:25:00,10.69,10.72,10.69,10.7,45600.0,7.6222,7.6436,7.6222,7.6293,45600.0
2012-07-25 11:30:00,10.7,10.7,10.69,10.69,20800.0,7.6293,7.6293,7.6222,7.6222,20800.0
2012-07-25 11:35:00,10.69,10.71,10.69,10.7,34400.0,7.6222,7.6365,7.6222,7.6293,34400.0
2012-07-25 11:40:00,10.7,10.7,10.67,10.67,27600.0,7.6293,7.6293,7.608,7.608,27600.0
2012-07-25 11:45:00,10.67,10.69,10.67,10.67,40800.0,7.608,7.6222,7.608,7.608,40800.0
2012-07-25 11:50:00,10.67,10.7,10.67,10.7,64800.0,7.608,7.6293,7.608,7.6293,64800.0
2012-07-25 11:55:00,10.7,10.7,10.67,10.67,32800.0,7.6293,7.6293,7.608,7.608,32800.0
2012-07-25 12:00:00,10.67,10.69,10.67,10.69,41600.0,7.608,7.6222,7.608,7.6222,41600.0
2012-07-25 12:05:00,10.69,10.7,10.68,10.68,28800.0,7.6222,7.6293,7.6151,7.6151,28800.0
2012-07-25 12:10:00,10.68,10.68,10.67,10.67,56000.0,7.6151,7.6151,7.608,7.608,56000.0
2012-07-25 12:15:00,10.67,10.67,10.65,10.66,45600.0,7.608,7.608,7.5937,7.6008,45600.0
2012-07-25 12:20:00,10.65,10.66,10.65,10.65,36000.0,7.5937,7.6008,7.5937,7.5937,36000.0
2012-07-25 12:25:00,10.65,10.65,10.63,10.64,44400.0,7.5937,7.5937,7.5794,7.5866,44400.0
2012-07-25 12:30:00,10.64,10.67,10.64,10.65,43200.0,7.5866,7.608,7.5866,7.5937,43200.0
2012-07-25 12:35:00,10.65,10.67,10.65,10.67,34800.0,7.5937,7.608,7.5937,7.608,34800.0
2012-07-25 12:40:00,10.67,10.68,10.67,10.68,14400.0,7.608,7.6151,7.608,7.6151,14400.0
2012-07-25 12:45:00,10.68,10.7,10.68,10.69,59600.0,7.6151,7.6293,7.6151,7.6222,59600.0
2012-07-25 12:50:00,10.69,10.69,10.66,10.66,23200.0,7.6222,7.6222,7.6008,7.6008,23200.0
2012-07-25 12:55:00,10.66,10.66,10.65,10.65,26400.0,7.6008,7.6008,7.5937,7.5937,26400.0
2012-07-25 13:00:00,10.65,10.68,10.65,10.67,62400.0,7.5937,7.6151,7.5937,7.608,62400.0
2012-07-25 13:05:00,10.67,10.69,10.67,10.67,32000.0,7.608,7.6222,7.608,7.608,32000.0
2012-07-25 13:10:00,10.68,10.7,10.68,10.7,33600.0,7.6151,7.6293,7.6151,7.6293,33600.0
2012-07-25 13:15:00,10.7,10.72,10.7,10.71,34800.0,7.6293,7.6436,7.6293,7.6365,34800.0
2012-07-25 13:20:00,10.71,10.73,10.71,10.73,33600.0,7.6365,7.6507,7.6365,7.6507,33600.0
2012-07-25 13:25:00,10.72,10.74,10.72,10.73,48400.0,7.6436,7.6579,7.6436,7.6507,48400.0
2012-07-25 13:30:00,10.74,10.74,10.73,10.74,51600.0,7.6579,7.6579,7.6507,7.6579,51600.0
2012-07-25 13:35:00,10.74,10.78,10.74,10.77,69600.0,7.6579,7.6864,7.6579,7.6793,69600.0
2012-07-25 13:40:00,10.77,10.77,10.76,10.76,27600.0,7.6793,7.6793,7.6721,7.6721,27600.0
2012-07-25 13:45:00,10.77,10.77,10.75,10.75,92400.0,7.6793,7.6793,7.665,7.665,92400.0
2012-07-25 13:50:00,10.74,10.77,10.74,10.77,67200.0,7.6579,7.6793,7.6579,7.6793,67200.0
2012-07-25 13:55:00,10.76,10.79,10.76,10.79,69600.0,7.6721,7.6935,7.6721,7.6935,69600.0
2012-07-25 14:00:00,10.79,10.79,10.77,10.77,65600.0,7.6935,7.6935,7.6793,7.6793,65600.0
2012-07-25 14:05:00,10.77,10.79,10.77,10.78,71600.0,7.6793,7.6935,7.6793,7.6864,71600.0
2012-07-25 14:10:00,10.78,10.81,10.78,10.8,60400.0,7.6864,7.7078,7.6864,7.7007,60400.0
2012-07-25 14:15:00,10.81,10.81,10.79,10.8,140000.0,7.7078,7.7078,7.6935,7.7007,140000.0
2012-07-25 14:20:00,10.8,10.83,10.8,10.83,79600.0,7.7007,7.722,7.7007,7.722,79600.0
2012-07-25 14:25:00,10.82,10.83,10.81,10.81,33200.0,7.7149,7.722,7.7078,7.7078,33200.0
2012-07-25 14:30:00,10.81,10.82,10.79,10.8,92400.0,7.7078,7.7149,7.6935,7.7007,92400.0
2012-07-25 14:35:00,10.8,10.81,10.78,10.79,175200.0,7.7007,7.7078,7.6864,7.6935,175200.0
2012-07-25 14:40:00,10.79,10.79,10.77,10.77,110800.0,7.6935,7.6935,7.6793,7.6793,110800.0
2012-07-25 14:45:00,10.77,10.78,10.77,10.77,107600.0,7.6793,7.6864,7.6793,7.6793,107600.0
2012-07-25 14:50:00,10.77,10.78,10.76,10.76,70400.0,7.6793,7.6864,7.6721,7.6721,70400.0
2012-07-25 14:55:00,10.77,10.77,10.76,10.77,44400.0,7.6793,7.6793,7.6721,7.6793,44400.0
2012-07-25 15:00:00,10.76,10.77,10.75,10.75,50800.0,7.6721,7.6793,7.665,7.665,50800.0
2012-07-25 15:05:00,10.75,10.76,10.75,10.76,67200.0,7.665,7.6721,7.665,7.6721,67200.0
2012-07-25 15:10:00,10.76,10.76,10.73,10.73,58800.0,7.6721,7.6721,7.6507,7.6507,58800.0
2012-07-25 15:15:00,10.73,10.74,10.72,10.72,87600.0,7.6507,7.6579,7.6436,7.6436,87600.0
2012-07-25 15:20:00,10.72,10.72,10.7,10.71,135200.0,7.6436,7.6436,7.6293,7.6365,135200.0
2012-07-25 15:25:00,10.71,10.71,10.7,10.71,371600.0,7.6365,7.6365,7.6293,7.6365,371600.0
2012-07-25 15:30:00,10.71,10.71,10.69,10.69,130400.0,7.6365,7.6365,7.6222,7.6222,130400.0
2012-07-25 15:35:00,10.69,10.7,10.69,10.69,240400.0,7.6222,7.6293,7.6222,7.6222,240400.0
2012-07-25 15:40:00,10.7,10.71,10.67,10.68,222000.0,7.6293,7.6365,7.608,7.6151,222000.0
2012-07-25 15:45:00,10.69,10.7,10.66,10.69,261200.0,7.6222,7.6293,7.6008,7.6222,261200.0
2012-07-25 15:50:00,10.69,10.7,10.69,10.7,279600.0,7.6222,7.6293,7.6222,7.6293,279600.0
2012-07-25 15:55:00,10.7,10.71,10.69,10.71,390800.0,7.6293,7.6365,7.6222,7.6365,390800.0
2012-07-26 09:30:00,10.92,11.09,10.91,11.04,250800.0,7.7862,7.9074,7.7791,7.8718,250800.0
2012-07-26 09:35:00,11.04,11.05,11.0,11.02,145200.0,7.8718,7.8789,7.8433,7.8575,145200.0
2012-07-26 09:40:00,11.04,11.04,10.98,10.98,189600.0,7.8718,7.8718,7.829,7.829,189600.0
2012-07-26 09:45:00,10.99,10.99,10.96,10.96,122800.0,7.8361,7.8361,7.8147,7.8147,122800.0
2012-07-26 09:50:00,10.96,10.99,10.96,10.97,63200.0,7.8147,7.8361,7.8147,7.8219,63200.0
2012-07-26 09:55:00,10.97,10.98,10.94,10.96,124800.0,7.8219,7.829,7.8005,7.8147,124800.0
2012-07-26 10:00:00,10.97,10.97,10.94,10.95,141600.0,7.8219,7.8219,7.8005,7.8076,141600.0
2012-07-26 10:05:00,10.95,10.97,10.95,10.97,221600.0,7.8076,7.8219,7.8076,7.8219,221600.0
2012-07-26 10:10:00,10.96,10.97,10.91,10.92,90800.0,7.8147,7.8219,7.7791,7.7862,90800.0
2012-07-26 10:15:00,10.92,10.95,10.92,10.92,50800.0,7.7862,7.8076,7.7862,7.7862,50800.0
2012-07-26 10:20:00,10.93,10.95,10.92,10.94,60400.0,7.7933,7.8076,7.7862,7.8005,60400.0
2012-07-26 10:25:00,10.94,10.95,10.9,10.9,104400.0,7.8005,7.8076,7.772,7.772,104400.0
2012-07-26 10:30:00,10.9,10.91,10.87,10.87,86400.0,7.772,7.7791,7.7506,7.7506,86400.0
2012-07-26 10:35:00,10.87,10.87,10.83,10.84,53200.0,7.7506,7.7506,7.722,7.7292,53200.0
2012-07-26 10:40:00,10.84,10.84,10.83,10.83,83200.0,7.7292,7.7292,7.722,7.722,83200.0
2012-07-26 10:45:00,10.83,10.87,10.83,10.86,152000.0,7.722,7.7506,7.722,7.7434,152000.0
2012-07-26 10:50:00,10.87,10.87,10.85,10.85,155200.0,7.7506,7.7506,7.7363,7.7363,155200.0
2012-07-26 10:55:00,10.85,10.87,10.85,10.87,57600.0,7.7363,7.7506,7.7363,7.7506,57600.0
2012-07-26 11:00:00,10.87,10.88,10.86,10.88,35600.0,7.7506,7.7577,7.7434,7.7577,35600.0
2012-07-26 11:05:00,10.88,10.88,10.84,10.85,68000.0,7.7577,7.7577,7.7292,7.7363,68000.0
2012-07-26 11:10:00,10.85,10.86,10.85,10.86,44400.0,7.7363,7.7434,7.7363,7.7434,44400.0
2012-07-26 11:15:00,10.85,10.87,10.85,10.87,58800.0,7.7363,7.7506,7.7363,7.7506,58800.0
2012-07-26 11:20:00,10.87,10.87,10.85,10.85,49600.0,7.7506,7.7506,7.7363,7.7363,49600.0
2012-07-26 11:25:00,10.85,10.86,10.82,10.86,62400.0,7.7363,7.7434,7.7149,7.7434,62400.0
2012-07-26 11:30:00,10.86,10.88,10.85,10.86,54400.0,7.7434,7.7577,7.7363,7.7434,54400.0
2012-07-26 11:35:00,10.86,10.86,10.84,10.84,33600.0,7.7434,7.7434,7.7292,7.7292,33600.0
2012-07-26 11:40:00,10.84,10.84,10.8,10.8,47600.0,7.7292,7.7292,7.7007,7.7007,47600.0
2012-07-26 11:45:00,10.79,10.8,10.78,10.79,26000.0,7.6935,7.7007,7.6864,7.6935,26000.0
2012-07-26 11:50:00,10.79,10.81,10.79,10.8,27600.0,7.6935,7.7078,7.6935,7.7007,27600.0
2012-07-26 11:55:00,10.8,10.82,10.8,10.82,36800.0,7.7007,7.7149,7.7007,7.7149,36800.0
2012-07-26 12:00:00,10.81,10.82,10.8,10.8,24800.0,7.7078,7.7149,7.7007,7.7007,24800.0
2012-07-26 12:05:00,10.8,10.8,10.78,10.79,38400.0,7.7007,7.7007,7.6864,7.6935,38400.0
2012-07-26 12:10:00,10.8,10.81,10.79,10.81,29200.0,7.7007,7.7078,7.6935,7.7078,29200.0
2012-07-26 12:15:00,10.81,10.81,10.79,10.8,25200.0,7.7078,7.7078,7.6935,7.7007,25200.0
2012-07-26 12:20:00,10.8,10.81,10.79,10.81,20400.0,7.7007,7.7078,7.6935,7.7078,20400.0
2012-07-26 12:25:00,10.8,10.81,10.79,10.8,20800.0,7.7007,7.7078,7.6935,7.7007,20800.0
2012-07-26 12:30:00,10.8,10.81,10.79,10.8,44400.0,7.7007,7.7078,7.6935,7.7007,44400.0
2012-07-26 12:35:00,10.8,10.81,10.79,10.81,13200.0,7.7007,7.7078,7.6935,7.7078,13200.0
2012-07-26 12:40:00,10.81,10.81,10.79,10.8,12000.0,7.7078,7.7078,7.6935,7.7007,12000.0
2012-07-26 12:45:00,10.8,10.8,10.79,10.8,17200.0,7.7007,7.7007,7.6935,7.7007,17200.0
2012-07-26 12:50:00,10.8,10.8,10.79,10.79,24000.0,7.7007,7.7007,7.6935,7.6935,24000.0
2012-07-26 12:55:00,10.79,10.82,10.79,10.82,56800.0,7.6935,7.7149,7.6935,7.7149,56800.0
2012-07-26 13:00:00,10.83,10.85,10.82,10.84,34400.0,7.722,7.7363,7.7149,7.7292,34400.0
2012-07-26 13:05:00,10.85,10.86,10.84,10.85,28000.0,7.7363,7.7434,7.7292,7.7363,28000.0
2012-07-26 13:10:00,10.85,10.85,10.84,10.85,33200.0,7.7363,7.7363,7.7292,7.7363,33200.0
2012-07-26 13:15:00,10.85,10.86,10.85,10.86,41600.0,7.7363,7.7434,7.7363,7.7434,41600.0
2012-07-26 13:20:00,10.86,10.88,10.86,10.87,57200.0,7.7434,7.7577,7.7434,7.7506,57200.0
2012-07-26 13:25:00,10.87,10.9,10.87,10.9,49200.0,7.7506,7.772,7.7506,7.772,49200.0
2012-07-26 13:30:00,10.9,10.9,10.88,10.88,32400.0,7.772,7.772,7.7577,7.7577,32400.0
2012-07-26 13:35:00,10.88,10.89,10.88,10.88,28000.0,7.7577,7.7648,7.7577,7.7577,28000.0
2012-07-26 13:40:00,10.88,10.89,10.87,10.89,49200.0,7.7577,7.7648,7.7506,7.7648,49200.0
2012-07-26 13:45:00,10.89,10.89,10.88,10.89,42000.0,7.7648,7.7648,7.7577,7.7648,42000.0
2012-07-26 13:50:00,10.89,10.89,10.87,10.87,53200.0,7.7648,7.7648,7.7506,7.7506,53200.0
2012-07-26 13:55:00,10.87,10.87,10.85,10.86,24800.0,7.7506,7.7506,7.7363,7.7434,24800.0
2012-07-26 14:00:00,10.86,10.87,10.85,10.86,26800.0,7.7434,7.7506,7.7363,7.7434,26800.0
2012-07-26 14:05:00,10.86,10.87,10.86,10.87,32400.0,7.7434,7.7506,7.7434,7.7506,32400.0
2012-07-26 14:10:00,10.87,10.89,10.86,10.89,134000.0,7.7506,7.7648,7.7434,7.7648,134000.0
2012-07-26 14:15:00,10.89,10.92,10.89,10.89,92800.0,7.7648,7.7862,7.7648,7.7648,92800.0
2012-07-26 14:20:00,10.89,10.89,10.87,10.88,56800.0,7.7648,7.7648,7.7506,7.7577,56800.0
2012-07-26 14:25:00,10.88,10.88,10.87,10.88,47600.0,7.7577,7.7577,7.7506,7.7577,47600.0
2012-07-26 14:30:00,10.88,10.88,10.86,10.86,38000.0,7.7577,7.7577,7.7434,7.7434,38000.0
2012-07-26 14:35:00,10.86,10.88,10.86,10.88,34400.0,7.7434,7.7577,7.7434,7.7577,34400.0
2012-07-26 14:40:00,10.88,10.88,10.86,10.86,36800.0,7.7577,7.7577,7.7434,7.7434,36800.0
2012-07-26 14:45:00,10.86,10.88,10.86,10.87,32800.0,7.7434,7.7577,7.7434,7.7506,32800.0
2012-07-26 14:50:00,10.87,10.89,10.87,10.89,67200.0,7.7506,7.7648,7.7506,7.7648,67200.0
2012-07-26 14:55:00,10.88,10.89,10.87,10.87,53200.0,7.7577,7.7648,7.7506,7.7506,53200.0
2012-07-26 15:00:00,10.87,10.88,10.87,10.87,64800.0,7.7506,7.7577,7.7506,7.7506,64800.0
2012-07-26 15:05:00,10.87,10.87,10.85,10.86,147200.0,7.7506,7.7506,7.7363,7.7434,147200.0
2012-07-26 15:10:00,10.86,10.87,10.85,10.87,57600.0,7.7434,7.7506,7.7363,7.7506,57600.0
2012-07-26 15:15:00,10.87,10.87,10.86,10.86,61200.0,7.7506,7.7506,7.7434,7.7434,61200.0
2012-07-26 15:20:00,10.86,10.86,10.85,10.86,70000.0,7.7434,7.7434,7.7363,7.7434,70000.0
2012-07-26 15:25:00,10.86,10.88,10.85,10.88,73600.0,7.7434,7.7577,7.7363,7.7577,73600.0
2012-07-26 15:30:00,10.88,10.88,10.86,10.88,93200.0,7.7577,7.7577,7.7434,7.7577,93200.0
2012-07-26 15:35:00,10.88,10.89,10.87,10.89,100800.0,7.7577,7.7648,7.7506,7.7648,100800.0
2012-07-26 15:40:00,10.89,10.9,10.88,10.9,141200.0,7.7648,7.772,7.7577,7.772,141200.0
2012-07-26 15:45:00,10.9,10.9,10.88,10.9,170800.0,7.772,7.772,7.7577,7.772,170800.0
2012-07-26 15:50:00,10.9,10.9,10.87,10.88,222000.0,7.772,7.772,7.7506,7.7577,222000.0
2012-07-26 15:55:00,10.88,10.89,10.87,10.87,404400.0,7.7577,7.7648,7.7506,7.7506,404400.0
2012-07-27 09:30:00,10.98,11.0,10.95,10.96,172000.0,7.829,7.8433,7.8076,7.8147,172000.0
2012-07-27 09:35:00,10.95,11.01,10.95,10.98,88400.0,7.8076,7.8504,7.8076,7.829,88400.0
2012-07-27 09:40:00,10.98,10.98,10.93,10.94,127200.0,7.829,7.829,7.7933,7.8005,127200.0
2012-07-27 09:45:00,10.93,10.96,10.9,10.95,123200.0,7.7933,7.8147,7.772,7.8076,123200.0
2012-07-27 09:50:00,10.95,10.98,10.94,10.96,148000.0,7.8076,7.829,7.8005,7.8147,148000.0
2012-07-27 09:55:00,10.96,10.98,10.93,10.97,183200.0,7.8147,7.829,7.7933,7.8219,183200.0
2012-07-27 10:00:00,10.97,11.02,10.97,11.01,68800.0,7.8219,7.8575,7.8219,7.8504,68800.0
2012-07-27 10:05:00,11.01,11.03,11.0,11.01,92800.0,7.8504,7.8646,7.8433,7.8504,92800.0
2012-07-27 10:10:00,11.01,11.02,11.0,11.01,44800.0,7.8504,7.8575,7.8433,7.8504,44800.0
2012-07-27 10:15:00,11.01,11.03,11.01,11.02,58800.0,7.8504,7.8646,7.8504,7.8575,58800.0
2012-07-27 10:20:00,11.01,11.03,10.99,10.99,50800.0,7.8504,7.8646,7.8361,7.8361,50800.0
2012-07-27 10:25:00,11.0,11.02,10.99,10.99,46000.0,7.8433,7.8575,7.8361,7.8361,46000.0
2012-07-27 10:30:00,10.99,11.01,10.96,10.96,50800.0,7.8361,7.8504,7.8147,7.8147,50800.0
2012-07-27 10:35:00,10.96,10.97,10.94,10.94,75200.0,7.8147,7.8219,7.8005,7.8005,75200.0
2012-07-27 10:40:00,10.95,10.95,10.92,10.92,80000.0,7.8076,7.8076,7.7862,7.7862,80000.0
2012-07-27 10:45:00,10.93,10.93,10.91,10.92,96000.0,7.7933,7.7933,7.7791,7.7862,96000.0
2012-07-27 10:50:00,10.92,10.93,10.91,10.92,23200.0,7.7862,7.7933,7.7791,7.7862,23200.0
2012-07-27 10:55:00,10.92,10.96,10.92,10.95,86400.0,7.7862,7.8147,7.7862,7.8076,86400.0
2012-07-27 11:00:00,10.95,10.95,10.94,10.95,56800.0,7.8076,7.8076,7.8005,7.8076,56800.0
2012-07-27 11:05:00,10.94,10.95,10.94,10.95,62400.0,7.8005,7.8076,7.8005,7.8076,62400.0
2012-07-27 11:10:00,10.95,10.96,10.95,10.95,38800.0,7.8076,7.8147,7.8076,7.8076,38800.0
2012-07-27 11:15:00,10.96,10.97,10.95,10.97,30800.0,7.8147,7.8219,7.8076,7.8219,30800.0
2012-07-27 11:20:00,10.97,10.97,10.96,10.97,56800.0,7.8219,7.8219,7.8147,7.8219,56800.0
2012-07-27 11:25:00,10.97,10.97,10.95,10.95,26800.0,7.8219,7.8219,7.8076,7.8076,26800.0
2012-07-27 11:30:00,10.95,10.97,10.95,10.97,25600.0,7.8076,7.8219,7.8076,7.8219,25600.0
2012-07-27 11:35:00,10.97,10.97,10.95,10.96,27200.0,7.8219,7.8219,7.8076,7.8147,27200.0
2012-07-27 11:40:00,10.96,10.97,10.96,10.96,21600.0,7.8147,7.8219,7.8147,7.8147,21600.0
2012-07-27 11:45:00,10.96,10.96,10.94,10.95,38400.0,7.8147,7.8147,7.8005,7.8076,38400.0
2012-07-27 11:50:00,10.95,10.96,10.95,10.96,29200.0,7.8076,7.8147,7.8076,7.8147,29200.0
2012-07-27 11:55:00,10.96,10.96,10.94,10.95,109200.0,7.8147,7.8147,7.8005,7.8076,109200.0
2012-07-27 12:00:00,10.95,10.98,10.95,10.98,208800.0,7.8076,7.829,7.8076,7.829,208800.0
2012-07-27 12:05:00,10.98,10.99,10.97,10.97,40000.0,7.829,7.8361,7.8219,7.8219,40000.0
2012-07-27 12:10:00,10.97,10.98,10.97,10.97,19600.0,7.8219,7.829,7.8219,7.8219,19600.0
2012-07-27 12:15:00,10.97,10.97,10.96,10.96,22000.0,7.8219,7.8219,7.8147,7.8147,22000.0
2012-07-27 12:20:00,10.96,10.97,10.96,10.97,31200.0,7.8147,7.8219,7.8147,7.8219,31200.0
2012-07-27 12:25:00,10.96,10.99,10.96,10.98,42400.0,7.8147,7.8361,7.8147,7.829,42400.0
2012-07-27 12:30:00,10.98,11.01,10.98,10.99,47600.0,7.829,7.8504,7.829,7.8361,47600.0
2012-07-27 12:35:00,10.99,11.01,10.99,10.99,23600.0,7.8361,7.8504,7.8361,7.8361,23600.0
2012-07-27 12:40:00,11.0,11.0,10.99,10.99,19600.0,7.8433,7.8433,7.8361,7.8361,19600.0
2012-07-27 12:45:00,10.99,11.0,10.99,10.99,8000.0,7.8361,7.8433,7.8361,7.8361,8000.0
2012-07-27 12:50:00,11.0,11.0,10.99,10.99,10400.0,7.8433,7.8433,7.8361,7.8361,10400.0
2012-07-27 12:55:00,11.0,11.01,11.0,11.01,6800.0,7.8433,7.8504,7.8433,7.8504,6800.0
2012-07-27 13:00:00,11.0,11.02,11.0,11.01,22400.0,7.8433,7.8575,7.8433,7.8504,22400.0
2012-07-27 13:05:00,11.01,11.01,11.01,11.01,12400.0,7.8504,7.8504,7.8504,7.8504,12400.0
2012-07-27 13:10:00,11.01,11.01,11.01,11.01,15600.0,7.8504,7.8504,7.8504,7.8504,15600.0
2012-07-27 13:15:00,11.01,11.03,11.01,11.03,47600.0,7.8504,7.8646,7.8504,7.8646,47600.0
2012-07-27 13:20:00,11.03,11.03,11.01,11.01,13200.0,7.8646,7.8646,7.8504,7.8504,13200.0
2012-07-27 13:25:00,11.02,11.09,11.01,11.09,163200.0,7.8575,7.9074,7.8504,7.9074,163200.0
2012-07-27 13:30:00,11.09,11.13,11.09,11.1,88000.0,7.9074,7.9359,7.9074,7.9146,88000.0
2012-07-27 13:35:00,11.11,11.15,11.11,11.15,68400.0,7.9217,7.9502,7.9217,7.9502,68400.0
2012-07-27 13:40:00,11.15,11.15,11.12,11.12,32800.0,7.9502,7.9502,7.9288,7.9288,32800.0
2012-07-27 13:45:00,11.12,11.12,11.1,11.11,51200.0,7.9288,7.9288,7.9146,7.9217,51200.0
2012-07-27 13:50:00,11.1,11.12,11.09,11.12,64400.0,7.9146,7.9288,7.9074,7.9288,64400.0
2012-07-27 13:55:00,11.12,11.13,11.1,11.11,99200.0,7.9288,7.9359,7.9146,7.9217,99200.0
2012-07-27 14:00:00,11.12,11.12,11.1,11.12,88800.0,7.9288,7.9288,7.9146,7.9288,88800.0
2012-07-27 14:05:00,11.12,11.13,11.11,11.12,68800.0,7.9288,7.9359,7.9217,7.9288,68800.0
2012-07-27 14:10:00,11.11,11.11,11.09,11.09,109600.0,7.9217,7.9217,7.9074,7.9074,109600.0
2012-07-27 14:15:00,11.09,11.1,11.08,11.09,72400.0,7.9074,7.9146,7.9003,7.9074,72400.0
2012-07-27 14:20:00,11.09,11.1,11.07,11.07,61600.0,7.9074,7.9146,7.8932,7.8932,61600.0
2012-07-27 14:25:00,11.07,11.08,11.07,11.07,100000.0,7.8932,7.9003,7.8932,7.8932,100000.0
2012-07-27 14:30:00,11.07,11.09,11.06,11.09,51200.0,7.8932,7.9074,7.886,7.9074,51200.0
2012-07-27 14:35:00,11.09,11.09,11.06,11.07,106400.0,7.9074,7.9074,7.886,7.8932,106400.0
2012-07-27 14:40:00,11.07,11.08,11.06,11.07,80800.0,7.8932,7.9003,7.886,7.8932,80800.0
2012-07-27 14:45:00,11.07,11.08,11.07,11.07,30000.0,7.8932,7.9003,7.8932,7.8932,30000.0
2012-07-27 14:50:00,11.07,11.09,11.07,11.09,37600.0,7.8932,7.9074,7.8932,7.9074,37600.0
2012-07-27 14:55:00,11.09,11.09,11.07,11.08,31200.0,7.9074,7.9074,7.8932,7.9003,31200.0
2012-07-27 15:00:00,11.08,11.09,11.07,11.08,50000.0,7.9003,7.9074,7.8932,7.9003,50000.0
2012-07-27 15:05:00,11.08,11.09,11.08,11.09,87600.0,7.9003,7.9074,7.9003,7.9074,87600.0
2012-07-27 15:10:00,11.09,11.09,11.07,11.07,40400.0,7.9074,7.9074,7.8932,7.8932,40400.0
2012-07-27 15:15:00,11.08,11.09,11.08,11.08,44400.0,7.9003,7.9074,7.9003,7.9003,44400.0
2012-07-27 15:20:00,11.08,11.08,11.06,11.06,60800.0,7.9003,7.9003,7.886,7.886,60800.0
2012-07-27 15:25:00,11.06,11.07,11.06,11.07,66000.0,7.886,7.8932,7.886,7.8932,66000.0
2012-07-27 15:30:00,11.07,11.08,11.06,11.08,73200.0,7.8932,7.9003,7.886,7.9003,73200.0
2012-07-27 15:35:00,11.07,11.09,11.06,11.06,82400.0,7.8932,7.9074,7.886,7.886,82400.0
2012-07-27 15:40:00,11.06,11.07,11.06,11.07,163200.0,7.886,7.8932,7.886,7.8932,163200.0
2012-07-27 15:45:00,11.08,11.09,11.06,11.06,141600.0,7.9003,7.9074,7.886,7.886,141600.0
2012-07-27 15:50:00,11.06,11.08,11.04,11.05,270400.0,7.886,7.9003,7.8718,7.8789,270400.0
2012-07-27 15:55:00,11.05,11.06,11.04,11.06,447200.0,7.8789,7.886,7.8718,7.886,447200.0
2012-07-30 09:30:00,11.06,11.13,11.05,11.12,77600.0,7.886,7.9359,7.8789,7.9288,77600.0
2012-07-30 09:35:00,11.13,11.13,11.08,11.08,46800.0,7.9359,7.9359,7.9003,7.9003,46800.0
2012-07-30 09:40:00,11.09,11.09,11.06,11.09,41600.0,7.9074,7.9074,7.886,7.9074,41600.0
2012-07-30 09:45:00,11.09,11.1,11.08,11.08,60400.0,7.9074,7.9146,7.9003,7.9003,60400.0
2012-07-30 09:50:00,11.09,11.09,11.06,11.08,87600.0,7.9074,7.9074,7.886,7.9003,87600.0
2012-07-30 09:55:00,11.08,11.09,11.06,11.09,131600.0,7.9003,7.9074,7.886,7.9074,131600.0
2012-07-30 10:00:00,11.09,11.1,11.08,11.09,51600.0,7.9074,7.9146,7.9003,7.9074,51600.0
2012-07-30 10:05:00,11.09,11.11,11.04,11.05,206000.0,7.9074,7.9217,7.8718,7.8789,206000.0
2012-07-30 10:10:00,11.05,11.06,11.04,11.05,82800.0,7.8789,7.886,7.8718,7.8789,82800.0
2012-07-30 10:15:00,11.05,11.05,11.04,11.04,146000.0,7.8789,7.8789,7.8718,7.8718,146000.0
2012-07-30 10:20:00,11.04,11.09,11.04,11.09,74000.0,7.8718,7.9074,7.8718,7.9074,74000.0
2012-07-30 10:25:00,11.08,11.09,11.08,11.09,28000.0,7.9003,7.9074,7.9003,7.9074,28000.0
2012-07-30 10:30:00,11.08,11.09,11.05,11.05,153200.0,7.9003,7.9074,7.8789,7.8789,153200.0
2012-07-30 10:35:00,11.04,11.06,11.03,11.04,68800.0,7.8718,7.886,7.8646,7.8718,68800.0
2012-07-30 10:40:00,11.05,11.05,10.99,11.0,86000.0,7.8789,7.8789,7.8361,7.8433,86000.0
2012-07-30 10:45:00,11.0,11.0,10.97,10.98,66800.0,7.8433,7.8433,7.8219,7.829,66800.0
2012-07-30 10:50:00,10.98,11.0,10.98,10.99,33200.0,7.829,7.8433,7.829,7.8361,33200.0
2012-07-30 10:55:00,10.99,10.99,10.97,10.97,94400.0,7.8361,7.8361,7.8219,7.8219,94400.0
2012-07-30 11:00:00,10.97,10.99,10.97,10.99,21200.0,7.8219,7.8361,7.8219,7.8361,21200.0
2012-07-30 11:05:00,10.99,11.01,10.99,11.0,49600.0,7.8361,7.8504,7.8361,7.8433,49600.0
2012-07-30 11:10:00,10.99,11.02,10.99,11.0,64800.0,7.8361,7.8575,7.8361,7.8433,64800.0
2012-07-30 11:15:00,10.99,11.0,10.95,10.95,66000.0,7.8361,7.8433,7.8076,7.8076,66000.0
2012-07-30 11:20:00,10.95,10.95,10.94,10.95,51200.0,7.8076,7.8076,7.8005,7.8076,51200.0
2012-07-30 11:25:00,10.95,10.98,10.95,10.97,36000.0,7.8076,7.829,7.8076,7.8219,36000.0
2012-07-30 11:30:00,10.97,10.98,10.96,10.96,41200.0,7.8219,7.829,7.8147,7.8147,41200.0
2012-07-30 11:35:00,10.96,10.96,10.95,10.96,58400.0,7.8147,7.8147,7.8076,7.8147,58400.0
2012-07-30 11:40:00,10.97,10.97,10.95,10.97,27200.0,7.8219,7.8219,7.8076,7.8219,27200.0
2012-07-30 11:45:00,10.97,10.99,10.97,10.99,38000.0,7.8219,7.8361,7.8219,7.8361,38000.0
2012-07-30 11:50:00,10.99,10.99,10.97,10.98,62800.0,7.8361,7.8361,7.8219,7.829,62800.0
2012-07-30 11:55:00,10.98,11.0,10.97,11.0,33600.0,7.829,7.8433,7.8219,7.8433,33600.0
2012-07-30 12:00:00,10.99,11.0,10.98,10.99,32400.0,7.8361,7.8433,7.829,7.8361,32400.0
2012-07-30 12:05:00,10.99,10.99,10.97,10.99,36400.0,7.8361,7.8361,7.8219,7.8361,36400.0
2012-07-30 12:10:00,10.99,10.99,10.98,10.99,35200.0,7.8361,7.8361,7.829,7.8361,35200.0
2012-07-30 12:15:00,10.99,10.99,10.97,10.99,20800.0,7.8361,7.8361,7.8219,7.8361,20800.0
2012-07-30 12:20:00,10.99,10.99,10.97,10.98,30000.0,7.8361,7.8361,7.8219,7.829,30000.0
2012-07-30 12:25:00,10.97,10.97,10.96,10.97,26000.0,7.8219,7.8219,7.8147,7.8219,26000.0
2012-07-30 12:30:00,10.97,10.97,10.96,10.96,21600.0,7.8219,7.8219,7.8147,7.8147,21600.0
2012-07-30 12:35:00,10.97,10.97,10.96,10.97,36800.0,7.8219,7.8219,7.8147,7.8219,36800.0
2012-07-30 12:40:00,10.97,10.99,10.96,10.99,52800.0,7.8219,7.8361,7.8147,7.8361,52800.0
2012-07-30 12:45:00,10.99,11.01,10.99,10.99,50400.0,7.8361,7.8504,7.8361,7.8361,50400.0
2012-07-30 12:50:00,10.99,11.01,10.99,11.01,35600.0,7.8361,7.8504,7.8361,7.8504,35600.0
2012-07-30 12:55:00,11.0,11.01,10.98,10.99,27600.0,7.8433,7.8504,7.829,7.8361,27600.0
2012-07-30 13:00:00,10.99,10.99,10.98,10.99,39600.0,7.8361,7.8361,7.829,7.8361,39600.0
2012-07-30 13:05:00,10.98,11.01,10.98,11.01,25600.0,7.829,7.8504,7.829,7.8504,25600.0
2012-07-30 13:10:00,11.01,11.01,11.01,11.01,19200.0,7.8504,7.8504,7.8504,7.8504,19200.0
2012-07-30 13:15:00,11.01,11.02,11.0,11.01,14800.0,7.8504,7.8575,7.8433,7.8504,14800.0
2012-07-30 13:20:00,11.01,11.02,11.0,11.02,22800.0,7.8504,7.8575,7.8433,7.8575,22800.0
2012-07-30 13:25:00,11.02,11.02,11.0,11.01,24800.0,7.8575,7.8575,7.8433,7.8504,24800.0
2012-07-30 13:30:00,11.01,11.02,11.01,11.02,53600.0,7.8504,7.8575,7.8504,7.8575,53600.0
2012-07-30 13:35:00,11.02,11.03,11.0,11.0,24400.0,7.8575,7.8646,7.8433,7.8433,24400.0
2012-07-30 13:40:00,11.0,11.01,10.99,11.0,144400.0,7.8433,7.8504,7.8361,7.8433,144400.0
2012-07-30 13:45:00,11.0,11.01,11.0,11.0,246400.0,7.8433,7.8504,7.8433,7.8433,246400.0
2012-07-30 13:50:00,10.99,10.99,10.97,10.97,134400.0,7.8361,7.8361,7.8219,7.8219,134400.0
2012-07-30 13:55:00,10.97,10.97,10.96,10.96,88000.0,7.8219,7.8219,7.8147,7.8147,88000.0
2012-07-30 14:00:00,10.96,10.97,10.95,10.96,71200.0,7.8147,7.8219,7.8076,7.8147,71200.0
2012-07-30 14:05:00,10.97,10.97,10.96,10.96,43200.0,7.8219,7.8219,7.8147,7.8147,43200.0
2012-07-30 14:10:00,10.97,10.98,10.96,10.97,36400.0,7.8219,7.829,7.8147,7.8219,36400.0
2012-07-30 14:15:00,10.97,10.97,10.97,10.97,18800.0,7.8219,7.8219,7.8219,7.8219,18800.0
2012-07-30 14:20:00,10.97,10.98,10.95,10.95,31200.0,7.8219,7.829,7.8076,7.8076,31200.0
2012-07-30 14:25:00,10.95,10.96,10.95,10.96,23200.0,7.8076,7.8147,7.8076,7.8147,23200.0
2012-07-30 14:30:00,10.96,10.97,10.95,10.95,45600.0,7.8147,7.8219,7.8076,7.8076,45600.0
2012-07-30 14:35:00,10.95,10.96,10.95,10.96,29600.0,7.8076,7.8147,7.8076,7.8147,29600.0
2012-07-30 14:40:00,10.96,10.97,10.96,10.97,24000.0,7.8147,7.8219,7.8147,7.8219,24000.0
2012-07-30 14:45:00,10.97,10.97,10.97,10.97,224800.0,7.8219,7.8219,7.8219,7.8219,224800.0
2012-07-30 14:50:00,10.97,10.97,10.96,10.97,44400.0,7.8219,7.8219,7.8147,7.8219,44400.0
2012-07-30 14:55:00,10.97,10.97,10.96,10.97,28800.0,7.8219,7.8219,7.8147,7.8219,28800.0
2012-07-30 15:00:00,10.97,10.98,10.97,10.97,28800.0,7.8219,7.829,7.8219,7.8219,28800.0
2012-07-30 15:05:00,10.97,10.98,10.95,10.95,31200.0,7.8219,7.829,7.8076,7.8076,31200.0
2012-07-30 15:10:00,10.95,10.96,10.94,10.94,54800.0,7.8076,7.8147,7.8005,7.8005,54800.0
2012-07-30 15:15:00,10.94,10.96,10.94,10.96,46000.0,7.8005,7.8147,7.8005,7.8147,46000.0
2012-07-30 15:20:00,10.96,10.96,10.95,10.96,45600.0,7.8147,7.8147,7.8076,7.8147,45600.0
2012-07-30 15:25:00,10.95,10.96,10.95,10.96,43200.0,7.8076,7.8147,7.8076,7.8147,43200.0
2012-07-30 15:30:00,10.96,10.97,10.95,10.95,62800.0,7.8147,7.8219,7.8076,7.8076,62800.0
2012-07-30 15:35:00,10.96,10.96,10.93,10.94,63600.0,7.8147,7.8147,7.7933,7.8005,63600.0
2012-07-30 15:40:00,10.94,10.96,10.94,10.94,82800.0,7.8005,7.8147,7.8005,7.8005,82800.0
2012-07-30 15:45:00,10.95,10.96,10.94,10.95,81200.0,7.8076,7.8147,7.8005,7.8076,81200.0
2012-07-30 15:50:00,10.95,10.96,10.95,10.96,105200.0,7.8076,7.8147,7.8076,7.8147,105200.0
2012-07-30 15:55:00,10.96,10.96,10.94,10.95,172000.0,7.8147,7.8147,7.8005,7.8076,172000.0
2012-07-31 09:30:00,10.95,10.95,10.88,10.9,94000.0,7.8076,7.8076,7.7577,7.772,94000.0
2012-07-31 09:35:00,10.91,10.96,10.91,10.95,68400.0,7.7791,7.8147,7.7791,7.8076,68400.0
2012-07-31 09:40:00,10.95,10.99,10.94,10.96,76400.0,7.8076,7.8361,7.8005,7.8147,76400.0
2012-07-31 09:45:00,10.95,10.99,10.94,10.97,122000.0,7.8076,7.8361,7.8005,7.8219,122000.0
2012-07-31 09:50:00,10.97,10.97,10.92,10.92,116000.0,7.8219,7.8219,7.7862,7.7862,116000.0
2012-07-31 09:55:00,10.91,10.92,10.88,10.91,62400.0,7.7791,7.7862,7.7577,7.7791,62400.0
2012-07-31 10:00:00,10.93,10.94,10.88,10.89,127600.0,7.7933,7.8005,7.7577,7.7648,127600.0
2012-07-31 10:05:00,10.88,10.89,10.86,10.87,68400.0,7.7577,7.7648,7.7434,7.7506,68400.0
2012-07-31 10:10:00,10.86,10.9,10.86,10.9,154400.0,7.7434,7.772,7.7434,7.772,154400.0
2012-07-31 10:15:00,10.88,10.94,10.88,10.91,48800.0,7.7577,7.8005,7.7577,7.7791,48800.0
2012-07-31 10:20:00,10.92,10.95,10.92,10.94,75600.0,7.7862,7.8076,7.7862,7.8005,75600.0
2012-07-31 10:25:00,10.94,10.95,10.9,10.9,34800.0,7.8005,7.8076,7.772,7.772,34800.0
2012-07-31 10:30:00,10.91,10.92,10.9,10.9,28400.0,7.7791,7.7862,7.772,7.772,28400.0
2012-07-31 10:35:00,10.89,10.89,10.87,10.88,29600.0,7.7648,7.7648,7.7506,7.7577,29600.0
2012-07-31 10:40:00,10.88,10.9,10.87,10.9,44000.0,7.7577,7.772,7.7506,7.772,44000.0
2012-07-31 10:45:00,10.9,10.92,10.9,10.92,28400.0,7.772,7.7862,7.772,7.7862,28400.0
2012-07-31 10:50:00,10.91,10.93,10.91,10.92,48800.0,7.7791,7.7933,7.7791,7.7862,48800.0
2012-07-31 10:55:00,10.92,10.92,10.88,10.88,48000.0,7.7862,7.7862,7.7577,7.7577,48000.0
2012-07-31 11:00:00,10.89,10.9,10.88,10.88,29200.0,7.7648,7.772,7.7577,7.7577,29200.0
2012-07-31 11:05:00,10.88,10.88,10.87,10.88,92800.0,7.7577,7.7577,7.7506,7.7577,92800.0
2012-07-31 11:10:00,10.88,10.9,10.88,10.9,34400.0,7.7577,7.772,7.7577,7.772,34400.0
2012-07-31 11:15:00,10.9,10.9,10.88,10.89,25200.0,7.772,7.772,7.7577,7.7648,25200.0
2012-07-31 11:20:00,10.89,10.91,10.89,10.91,69600.0,7.7648,7.7791,7.7648,7.7791,69600.0
2012-07-31 11:25:00,10.9,10.91,10.9,10.9,45600.0,7.772,7.7791,7.772,7.772,45600.0
2012-07-31 11:30:00,10.9,10.9,10.88,10.89,125600.0,7.772,7.772,7.7577,7.7648,125600.0
2012-07-31 11:35:00,10.89,10.9,10.88,10.89,50000.0,7.7648,7.772,7.7577,7.7648,50000.0
2012-07-31 11:40:00,10.89,10.9,10.89,10.89,25200.0,7.7648,7.772,7.7648,7.7648,25200.0
2012-07-31 11:45:00,10.89,10.9,10.88,10.89,29200.0,7.7648,7.772,7.7577,7.7648,29200.0
2012-07-31 11:50:00,10.89,10.9,10.89,10.89,27600.0,7.7648,7.772,7.7648,7.7648,27600.0
2012-07-31 11:55:00,10.89,10.9,10.88,10.89,20800.0,7.7648,7.772,7.7577,7.7648,20800.0
2012-07-31 12:00:00,10.89,10.89,10.85,10.85,98800.0,7.7648,7.7648,7.7363,7.7363,98800.0
2012-07-31 12:05:00,10.85,10.87,10.85,10.86,14800.0,7.7363,7.7506,7.7363,7.7434,14800.0
2012-07-31 12:10:00,10.86,10.86,10.83,10.84,31600.0,7.7434,7.7434,7.722,7.7292,31600.0
2012-07-31 12:15:00,10.84,10.85,10.84,10.85,23600.0,7.7292,7.7363,7.7292,7.7363,23600.0
2012-07-31 12:20:00,10.85,10.86,10.84,10.85,24800.0,7.7363,7.7434,7.7292,7.7363,24800.0
2012-07-31 12:25:00,10.85,10.85,10.84,10.85,12400.0,7.7363,7.7363,7.7292,7.7363,12400.0
2012-07-31 12:30:00,10.85,10.85,10.84,10.84,7600.0,7.7363,7.7363,7.7292,7.7292,7600.0
2012-07-31 12:35:00,10.85,10.86,10.85,10.85,26000.0,7.7363,7.7434,7.7363,7.7363,26000.0
2012-07-31 12:40:00,10.85,10.86,10.82,10.83,48400.0,7.7363,7.7434,7.7149,7.722,48400.0
2012-07-31 12:45:00,10.83,10.83,10.81,10.83,14800.0,7.722,7.722,7.7078,7.722,14800.0
2012-07-31 12:50:00,10.83,10.84,10.83,10.84,14400.0,7.722,7.7292,7.722,7.7292,14400.0
2012-07-31 12:55:00,10.84,10.84,10.81,10.81,45600.0,7.7292,7.7292,7.7078,7.7078,45600.0
2012-07-31 13:00:00,10.81,10.81,10.8,10.81,36800.0,7.7078,7.7078,7.7007,7.7078,36800.0
2012-07-31 13:05:00,10.81,10.83,10.81,10.82,38800.0,7.7078,7.722,7.7078,7.7149,38800.0
2012-07-31 13:10:00,10.82,10.82,10.81,10.81,14400.0,7.7149,7.7149,7.7078,7.7078,14400.0
2012-07-31 13:15:00,10.81,10.82,10.8,10.8,25600.0,7.7078,7.7149,7.7007,7.7007,25600.0
2012-07-31 13:20:00,10.81,10.82,10.8,10.82,24800.0,7.7078,7.7149,7.7007,7.7149,24800.0
2012-07-31 13:25:00,10.82,10.84,10.82,10.84,17200.0,7.7149,7.7292,7.7149,7.7292,17200.0
2012-07-31 13:30:00,10.84,10.84,10.82,10.82,47600.0,7.7292,7.7292,7.7149,7.7149,47600.0
2012-07-31 13:35:00,10.82,10.84,10.82,10.83,19600.0,7.7149,7.7292,7.7149,7.722,19600.0
2012-07-31 13:40:00,10.83,10.83,10.82,10.82,30000.0,7.722,7.722,7.7149,7.7149,30000.0
2012-07-31 13:45:00,10.82,10.82,10.8,10.81,39600.0,7.7149,7.7149,7.7007,7.7078,39600.0
2012-07-31 13:50:00,10.81,10.81,10.8,10.81,28400.0,7.7078,7.7078,7.7007,7.7078,28400.0
2012-07-31 13:55:00,10.81,10.81,10.8,10.8,89200.0,7.7078,7.7078,7.7007,7.7007,89200.0
2012-07-31 14:00:00,10.8,10.81,10.8,10.81,50400.0,7.7007,7.7078,7.7007,7.7078,50400.0
2012-07-31 14:05:00,10.81,10.82,10.8,10.81,42800.0,7.7078,7.7149,7.7007,7.7078,42800.0
2012-07-31 14:10:00,10.81,10.81,10.8,10.81,39600.0,7.7078,7.7078,7.7007,7.7078,39600.0
2012-07-31 14:15:00,10.81,10.81,10.8,10.81,27600.0,7.7078,7.7078,7.7007,7.7078,27600.0
2012-07-31 14:20:00,10.81,10.81,10.8,10.81,72000.0,7.7078,7.7078,7.7007,7.7078,72000.0
2012-07-31 14:25:00,10.81,10.82,10.81,10.81,30400.0,7.7078,7.7149,7.7078,7.7078,30400.0
2012-07-31 14:30:00,10.81,10.81,10.8,10.81,47600.0,7.7078,7.7078,7.7007,7.7078,47600.0
2012-07-31 14:35:00,10.81,10.81,10.8,10.81,50000.0,7.7078,7.7078,7.7007,7.7078,50000.0
2012-07-31 14:40:00,10.81,10.81,10.81,10.81,15200.0,7.7078,7.7078,7.7078,7.7078,15200.0
2012-07-31 14:45:00,10.81,10.81,10.8,10.81,77600.0,7.7078,7.7078,7.7007,7.7078,77600.0
2012-07-31 14:50:00,10.81,10.81,10.81,10.81,64400.0,7.7078,7.7078,7.7078,7.7078,64400.0
2012-07-31 14:55:00,10.81,10.82,10.8,10.8,132800.0,7.7078,7.7149,7.7007,7.7007,132800.0
2012-07-31 15:00:00,10.81,10.81,10.79,10.79,158400.0,7.7078,7.7078,7.6935,7.6935,158400.0
2012-07-31 15:05:00,10.79,10.8,10.78,10.8,114800.0,7.6935,7.7007,7.6864,7.7007,114800.0
2012-07-31 15:10:00,10.8,10.81,10.8,10.81,132400.0,7.7007,7.7078,7.7007,7.7078,132400.0
2012-07-31 15:15:00,10.81,10.81,10.8,10.81,131200.0,7.7078,7.7078,7.7007,7.7078,131200.0
2012-07-31 15:20:00,10.81,10.81,10.8,10.81,99600.0,7.7078,7.7078,7.7007,7.7078,99600.0
2012-07-31 15:25:00,10.81,10.82,10.81,10.82,106400.0,7.7078,7.7149,7.7078,7.7149,106400.0
2012-07-31 15:30:00,10.82,10.83,10.8,10.8,187200.0,7.7149,7.722,7.7007,7.7007,187200.0
2012-07-31 15:35:00,10.81,10.81,10.79,10.79,186000.0,7.7078,7.7078,7.6935,7.6935,186000.0
2012-07-31 15:40:00,10.79,10.79,10.77,10.79,544400.0,7.6935,7.6935,7.6793,7.6935,544400.0
2012-07-31 15:45:00,10.79,10.79,10.77,10.77,139600.0,7.6935,7.6935,7.6793,7.6793,139600.0
2012-07-31 15:50:00,10.77,10.8,10.77,10.79,350400.0,7.6793,7.7007,7.6793,7.6935,350400.0
2012-07-31 15:55:00,10.79,10.8,10.77,10.77,605600.0,7.6935,7.7007,7.6793,7.6793,605600.0
2012-08-01 09:30:00,10.86,10.89,10.83,10.85,86400.0,7.7434,7.7648,7.722,7.7363,86400.0
2012-08-01 09:35:00,10.85,10.9,10.83,10.9,79600.0,7.7363,7.772,7.722,7.772,79600.0
2012-08-01 09:40:00,10.9,10.9,10.84,10.85,51200.0,7.772,7.772,7.7292,7.7363,51200.0
2012-08-01 09:45:00,10.84,10.84,10.82,10.84,54000.0,7.7292,7.7292,7.7149,7.7292,54000.0
2012-08-01 09:50:00,10.84,10.86,10.83,10.84,51200.0,7.7292,7.7434,7.722,7.7292,51200.0
2012-08-01 09:55:00,10.84,10.85,10.78,10.78,107600.0,7.7292,7.7363,7.6864,7.6864,107600.0
2012-08-01 10:00:00,10.76,10.81,10.74,10.75,280400.0,7.6721,7.7078,7.6579,7.665,280400.0
2012-08-01 10:05:00,10.75,10.78,10.74,10.75,146800.0,7.665,7.6864,7.6579,7.665,146800.0
2012-08-01 10:10:00,10.74,10.76,10.72,10.75,87200.0,7.6579,7.6721,7.6436,7.665,87200.0
2012-08-01 10:15:00,10.75,10.75,10.71,10.71,98800.0,7.665,7.665,7.6365,7.6365,98800.0
2012-08-01 10:20:00,10.71,10.73,10.7,10.72,50800.0,7.6365,7.6507,7.6293,7.6436,50800.0
2012-08-01 10:25:00,10.72,10.72,10.69,10.69,86400.0,7.6436,7.6436,7.6222,7.6222,86400.0
2012-08-01 10:30:00,10.7,10.73,10.7,10.7,53600.0,7.6293,7.6507,7.6293,7.6293,53600.0
2012-08-01 10:35:00,10.7,10.73,10.7,10.72,75200.0,7.6293,7.6507,7.6293,7.6436,75200.0
2012-08-01 10:40:00,10.72,10.72,10.69,10.69,103600.0,7.6436,7.6436,7.6222,7.6222,103600.0
2012-08-01 10:45:00,10.69,10.73,10.69,10.72,76800.0,7.6222,7.6507,7.6222,7.6436,76800.0
2012-08-01 10:50:00,10.72,10.72,10.7,10.71,40400.0,7.6436,7.6436,7.6293,7.6365,40400.0
2012-08-01 10:55:00,10.71,10.73,10.68,10.69,86800.0,7.6365,7.6507,7.6151,7.6222,86800.0
2012-08-01 11:00:00,10.69,10.7,10.67,10.68,48800.0,7.6222,7.6293,7.608,7.6151,48800.0
2012-08-01 11:05:00,10.67,10.69,10.67,10.69,50400.0,7.608,7.6222,7.608,7.6222,50400.0
2012-08-01 11:10:00,10.69,10.7,10.65,10.65,43600.0,7.6222,7.6293,7.5937,7.5937,43600.0
2012-08-01 11:15:00,10.65,10.68,10.65,10.67,40400.0,7.5937,7.6151,7.5937,7.608,40400.0
2012-08-01 11:20:00,10.67,10.68,10.67,10.67,56400.0,7.608,7.6151,7.608,7.608,56400.0
2012-08-01 11:25:00,10.67,10.7,10.67,10.7,30400.0,7.608,7.6293,7.608,7.6293,30400.0
2012-08-01 11:30:00,10.69,10.71,10.68,10.68,52400.0,7.6222,7.6365,7.6151,7.6151,52400.0
2012-08-01 11:35:00,10.68,10.7,10.68,10.69,54400.0,7.6151,7.6293,7.6151,7.6222,54400.0
2012-08-01 11:40:00,10.68,10.69,10.68,10.69,50000.0,7.6151,7.6222,7.6151,7.6222,50000.0
2012-08-01 11:45:00,10.69,10.69,10.67,10.69,36400.0,7.6222,7.6222,7.608,7.6222,36400.0
2012-08-01 11:50:00,10.69,10.7,10.69,10.7,26800.0,7.6222,7.6293,7.6222,7.6293,26800.0
2012-08-01 11:55:00,10.7,10.7,10.68,10.69,43200.0,7.6293,7.6293,7.6151,7.6222,43200.0
2012-08-01 12:00:00,10.69,10.69,10.67,10.68,65200.0,7.6222,7.6222,7.608,7.6151,65200.0
2012-08-01 12:05:00,10.68,10.69,10.65,10.66,54000.0,7.6151,7.6222,7.5937,7.6008,54000.0
2012-08-01 12:10:00,10.66,10.66,10.64,10.65,84400.0,7.6008,7.6008,7.5866,7.5937,84400.0
2012-08-01 12:15:00,10.65,10.65,10.65,10.65,62400.0,7.5937,7.5937,7.5937,7.5937,62400.0
2012-08-01 12:20:00,10.65,10.67,10.65,10.67,55200.0,7.5937,7.608,7.5937,7.608,55200.0
2012-08-01 12:25:00,10.67,10.67,10.65,10.65,44800.0,7.608,7.608,7.5937,7.5937,44800.0
2012-08-01 12:30:00,10.66,10.67,10.65,10.66,79600.0,7.6008,7.608,7.5937,7.6008,79600.0
2012-08-01 12:35:00,10.66,10.67,10.65,10.65,40400.0,7.6008,7.608,7.5937,7.5937,40400.0
2012-08-01 12:40:00,10.66,10.67,10.65,10.65,23200.0,7.6008,7.608,7.5937,7.5937,23200.0
2012-08-01 12:45:00,10.65,10.65,10.65,10.65,27200.0,7.5937,7.5937,7.5937,7.5937,27200.0
2012-08-01 12:50:00,10.65,10.65,10.64,10.64,64000.0,7.5937,7.5937,7.5866,7.5866,64000.0
2012-08-01 12:55:00,10.64,10.64,10.63,10.64,45600.0,7.5866,7.5866,7.5794,7.5866,45600.0
2012-08-01 13:00:00,10.64,10.65,10.63,10.64,157600.0,7.5866,7.5937,7.5794,7.5866,157600.0
2012-08-01 13:05:00,10.64,10.64,10.63,10.64,54800.0,7.5866,7.5866,7.5794,7.5866,54800.0
2012-08-01 13:10:00,10.64,10.65,10.64,10.65,81200.0,7.5866,7.5937,7.5866,7.5937,81200.0
2012-08-01 13:15:00,10.65,10.65,10.62,10.62,101600.0,7.5937,7.5937,7.5723,7.5723,101600.0
2012-08-01 13:20:00,10.62,10.63,10.62,10.63,72800.0,7.5723,7.5794,7.5723,7.5794,72800.0
2012-08-01 13:25:00,10.63,10.63,10.62,10.63,18800.0,7.5794,7.5794,7.5723,7.5794,18800.0
2012-08-01 13:30:00,10.63,10.63,10.62,10.63,26000.0,7.5794,7.5794,7.5723,7.5794,26000.0
2012-08-01 13:35:00,10.63,10.63,10.62,10.63,32000.0,7.5794,7.5794,7.5723,7.5794,32000.0
2012-08-01 13:40:00,10.63,10.64,10.63,10.64,15600.0,7.5794,7.5866,7.5794,7.5866,15600.0
2012-08-01 13:45:00,10.64,10.65,10.63,10.63,36800.0,7.5866,7.5937,7.5794,7.5794,36800.0
2012-08-01 13:50:00,10.63,10.64,10.63,10.63,42400.0,7.5794,7.5866,7.5794,7.5794,42400.0
2012-08-01 13:55:00,10.63,10.63,10.62,10.62,38800.0,7.5794,7.5794,7.5723,7.5723,38800.0
2012-08-01 14:00:00,10.62,10.62,10.59,10.6,95600.0,7.5723,7.5723,7.5509,7.558,95600.0
2012-08-01 14:05:00,10.6,10.61,10.6,10.6,51600.0,7.558,7.5652,7.558,7.558,51600.0
2012-08-01 14:10:00,10.6,10.6,10.52,10.58,200800.0,7.558,7.558,7.501,7.5438,200800.0
2012-08-01 14:15:00,10.58,10.58,10.53,10.56,150400.0,7.5438,7.5438,7.5081,7.5295,150400.0
2012-08-01 14:20:00,10.56,10.6,10.55,10.57,109200.0,7.5295,7.558,7.5224,7.5367,109200.0
2012-08-01 14:25:00,10.57,10.6,10.56,10.6,73200.0,7.5367,7.558,7.5295,7.558,73200.0
2012-08-01 14:30:00,10.6,10.6,10.57,10.57,86400.0,7.558,7.558,7.5367,7.5367,86400.0
2012-08-01 14:35:00,10.57,10.61,10.57,10.59,77600.0,7.5367,7.5652,7.5367,7.5509,77600.0
2012-08-01 14:40:00,10.59,10.61,10.59,10.59,52400.0,7.5509,7.5652,7.5509,7.5509,52400.0
2012-08-01 14:45:00,10.59,10.59,10.56,10.58,67600.0,7.5509,7.5509,7.5295,7.5438,67600.0
2012-08-01 14:50:00,10.58,10.59,10.56,10.57,87200.0,7.5438,7.5509,7.5295,7.5367,87200.0
2012-08-01 14:55:00,10.58,10.59,10.56,10.59,109200.0,7.5438,7.5509,7.5295,7.5509,109200.0
2012-08-01 15:00:00,10.59,10.59,10.58,10.58,64000.0,7.5509,7.5509,7.5438,7.5438,64000.0
2012-08-01 15:05:00,10.58,10.6,10.58,10.59,95600.0,7.5438,7.558,7.5438,7.5509,95600.0
2012-08-01 15:10:00,10.59,10.59,10.56,10.57,85600.0,7.5509,7.5509,7.5295,7.5367,85600.0
2012-08-01 15:15:00,10.57,10.58,10.56,10.58,87200.0,7.5367,7.5438,7.5295,7.5438,87200.0
2012-08-01 15:20:00,10.58,10.58,10.56,10.57,100800.0,7.5438,7.5438,7.5295,7.5367,100800.0
2012-08-01 15:25:00,10.57,10.6,10.56,10.59,102000.0,7.5367,7.558,7.5295,7.5509,102000.0
2012-08-01 15:30:00,10.59,10.61,10.59,10.6,151600.0,7.5509,7.5652,7.5509,7.558,151600.0
2012-08-01 15:35:00,10.6,10.61,10.58,10.59,144000.0,7.558,7.5652,7.5438,7.5509,144000.0
2012-08-01 15:40:00,10.59,10.6,10.57,10.59,140800.0,7.5509,7.558,7.5367,7.5509,140800.0
2012-08-01 15:45:00,10.59,10.6,10.57,10.58,177600.0,7.5509,7.558,7.5367,7.5438,177600.0
2012-08-01 15:50:00,10.58,10.6,10.57,10.58,286000.0,7.5438,7.558,7.5367,7.5438,286000.0
2012-08-01 15:55:00,10.57,10.58,10.54,10.54,556800.0,7.5367,7.5438,7.5153,7.5153,556800.0
2012-08-02 09:30:00,10.43,10.46,10.37,10.45,248800.0,7.4368,7.4582,7.3941,7.4511,248800.0
2012-08-02 09:35:00,10.46,10.51,10.45,10.49,62800.0,7.4582,7.4939,7.4511,7.4796,62800.0
2012-08-02 09:40:00,10.5,10.53,10.49,10.52,77200.0,7.4867,7.5081,7.4796,7.501,77200.0
2012-08-02 09:45:00,10.52,10.55,10.52,10.54,102000.0,7.501,7.5224,7.501,7.5153,102000.0
2012-08-02 09:50:00,10.54,10.59,10.53,10.58,130400.0,7.5153,7.5509,7.5081,7.5438,130400.0
2012-08-02 09:55:00,10.59,10.6,10.56,10.56,167600.0,7.5509,7.558,7.5295,7.5295,167600.0
2012-08-02 10:00:00,10.57,10.61,10.56,10.6,96800.0,7.5367,7.5652,7.5295,7.558,96800.0
2012-08-02 10:05:00,10.6,10.65,10.57,10.65,118800.0,7.558,7.5937,7.5367,7.5937,118800.0
2012-08-02 10:10:00,10.65,10.66,10.62,10.65,73200.0,7.5937,7.6008,7.5723,7.5937,73200.0
2012-08-02 10:15:00,10.65,10.68,10.63,10.65,180800.0,7.5937,7.6151,7.5794,7.5937,180800.0
2012-08-02 10:20:00,10.65,10.68,10.65,10.65,67600.0,7.5937,7.6151,7.5937,7.5937,67600.0
2012-08-02 10:25:00,10.65,10.72,10.65,10.71,96400.0,7.5937,7.6436,7.5937,7.6365,96400.0
2012-08-02 10:30:00,10.71,10.71,10.66,10.67,60000.0,7.6365,7.6365,7.6008,7.608,60000.0
2012-08-02 10:35:00,10.67,10.7,10.67,10.67,100000.0,7.608,7.6293,7.608,7.608,100000.0
2012-08-02 10:40:00,10.67,10.68,10.66,10.68,144400.0,7.608,7.6151,7.6008,7.6151,144400.0
2012-08-02 10:45:00,10.68,10.71,10.68,10.7,66000.0,7.6151,7.6365,7.6151,7.6293,66000.0
2012-08-02 10:50:00,10.71,10.71,10.68,10.68,68000.0,7.6365,7.6365,7.6151,7.6151,68000.0
2012-08-02 10:55:00,10.68,10.68,10.63,10.64,104000.0,7.6151,7.6151,7.5794,7.5866,104000.0
2012-08-02 11:00:00,10.64,10.67,10.62,10.63,220400.0,7.5866,7.608,7.5723,7.5794,220400.0
2012-08-02 11:05:00,10.63,10.65,10.63,10.64,120800.0,7.5794,7.5937,7.5794,7.5866,120800.0
2012-08-02 11:10:00,10.64,10.65,10.63,10.65,87600.0,7.5866,7.5937,7.5794,7.5937,87600.0
2012-08-02 11:15:00,10.65,10.65,10.63,10.64,104400.0,7.5937,7.5937,7.5794,7.5866,104400.0
2012-08-02 11:20:00,10.64,10.65,10.62,10.62,85200.0,7.5866,7.5937,7.5723,7.5723,85200.0
2012-08-02 11:25:00,10.62,10.62,10.6,10.61,150400.0,7.5723,7.5723,7.558,7.5652,150400.0
2012-08-02 11:30:00,10.61,10.61,10.58,10.59,108800.0,7.5652,7.5652,7.5438,7.5509,108800.0
2012-08-02 11:35:00,10.59,10.61,10.58,10.58,234800.0,7.5509,7.5652,7.5438,7.5438,234800.0
2012-08-02 11:40:00,10.58,10.59,10.57,10.59,117200.0,7.5438,7.5509,7.5367,7.5509,117200.0
2012-08-02 11:45:00,10.59,10.6,10.58,10.59,104400.0,7.5509,7.558,7.5438,7.5509,104400.0
2012-08-02 11:50:00,10.59,10.6,10.58,10.59,127200.0,7.5509,7.558,7.5438,7.5509,127200.0
2012-08-02 11:55:00,10.59,10.6,10.58,10.6,81600.0,7.5509,7.558,7.5438,7.558,81600.0
2012-08-02 12:00:00,10.6,10.62,10.6,10.61,49600.0,7.558,7.5723,7.558,7.5652,49600.0
2012-08-02 12:05:00,10.61,10.61,10.6,10.61,61600.0,7.5652,7.5652,7.558,7.5652,61600.0
2012-08-02 12:10:00,10.61,10.61,10.6,10.61,60000.0,7.5652,7.5652,7.558,7.5652,60000.0
2012-08-02 12:15:00,10.61,10.61,10.59,10.6,70000.0,7.5652,7.5652,7.5509,7.558,70000.0
2012-08-02 12:20:00,10.6,10.61,10.6,10.61,44400.0,7.558,7.5652,7.558,7.5652,44400.0
2012-08-02 12:25:00,10.61,10.61,10.6,10.6,31600.0,7.5652,7.5652,7.558,7.558,31600.0
2012-08-02 12:30:00,10.6,10.6,10.54,10.55,96800.0,7.558,7.558,7.5153,7.5224,96800.0
2012-08-02 12:35:00,10.55,10.56,10.54,10.56,57200.0,7.5224,7.5295,7.5153,7.5295,57200.0
2012-08-02 12:40:00,10.57,10.58,10.57,10.58,48800.0,7.5367,7.5438,7.5367,7.5438,48800.0
2012-08-02 12:45:00,10.58,10.59,10.58,10.58,47200.0,7.5438,7.5509,7.5438,7.5438,47200.0
2012-08-02 12:50:00,10.58,10.58,10.57,10.58,56000.0,7.5438,7.5438,7.5367,7.5438,56000.0
2012-08-02 12:55:00,10.58,10.6,10.58,10.6,60000.0,7.5438,7.558,7.5438,7.558,60000.0
2012-08-02 13:00:00,10.6,10.6,10.58,10.59,40400.0,7.558,7.558,7.5438,7.5509,40400.0
2012-08-02 13:05:00,10.59,10.6,10.58,10.6,60800.0,7.5509,7.558,7.5438,7.558,60800.0
2012-08-02 13:10:00,10.6,10.61,10.6,10.6,106400.0,7.558,7.5652,7.558,7.558,106400.0
2012-08-02 13:15:00,10.6,10.62,10.59,10.59,109200.0,7.558,7.5723,7.5509,7.5509,109200.0
2012-08-02 13:20:00,10.59,10.62,10.59,10.6,93600.0,7.5509,7.5723,7.5509,7.558,93600.0
2012-08-02 13:25:00,10.6,10.6,10.59,10.6,50800.0,7.558,7.558,7.5509,7.558,50800.0
2012-08-02 13:30:00,10.6,10.6,10.59,10.6,70800.0,7.558,7.558,7.5509,7.558,70800.0
2012-08-02 13:35:00,10.6,10.6,10.59,10.6,135200.0,7.558,7.558,7.5509,7.558,135200.0
2012-08-02 13:40:00,10.6,10.6,10.59,10.6,141200.0,7.558,7.558,7.5509,7.558,141200.0
2012-08-02 13:45:00,10.6,10.61,10.59,10.6,64400.0,7.558,7.5652,7.5509,7.558,64400.0
2012-08-02 13:50:00,10.6,10.62,10.6,10.6,44400.0,7.558,7.5723,7.558,7.558,44400.0
2012-08-02 13:55:00,10.6,10.61,10.59,10.59,79200.0,7.558,7.5652,7.5509,7.5509,79200.0
2012-08-02 14:00:00,10.59,10.6,10.59,10.59,99600.0,7.5509,7.558,7.5509,7.5509,99600.0
2012-08-02 14:05:00,10.59,10.6,10.59,10.59,52400.0,7.5509,7.558,7.5509,7.5509,52400.0
2012-08-02 14:10:00,10.59,10.61,10.58,10.61,216000.0,7.5509,7.5652,7.5438,7.5652,216000.0
2012-08-02 14:15:00,10.61,10.62,10.61,10.61,60400.0,7.5652,7.5723,7.5652,7.5652,60400.0
2012-08-02 14:20:00,10.61,10.63,10.61,10.63,66800.0,7.5652,7.5794,7.5652,7.5794,66800.0
2012-08-02 14:25:00,10.63,10.63,10.62,10.62,53600.0,7.5794,7.5794,7.5723,7.5723,53600.0
2012-08-02 14:30:00,10.61,10.65,10.61,10.65,56800.0,7.5652,7.5937,7.5652,7.5937,56800.0
2012-08-02 14:35:00,10.65,10.67,10.64,10.66,86400.0,7.5937,7.608,7.5866,7.6008,86400.0
2012-08-02 14:40:00,10.66,10.67,10.63,10.63,38800.0,7.6008,7.608,7.5794,7.5794,38800.0
2012-08-02 14:45:00,10.63,10.64,10.63,10.63,79200.0,7.5794,7.5866,7.5794,7.5794,79200.0
2012-08-02 14:50:00,10.63,10.63,10.59,10.6,101600.0,7.5794,7.5794,7.5509,7.558,101600.0
2012-08-02 14:55:00,10.6,10.61,10.6,10.6,79200.0,7.558,7.5652,7.558,7.558,79200.0
2012-08-02 15:00:00,10.6,10.62,10.6,10.62,65200.0,7.558,7.5723,7.558,7.5723,65200.0
2012-08-02 15:05:00,10.62,10.63,10.59,10.6,116000.0,7.5723,7.5794,7.5509,7.558,116000.0
2012-08-02 15:10:00,10.6,10.61,10.59,10.6,143600.0,7.558,7.5652,7.5509,7.558,143600.0
2012-08-02 15:15:00,10.6,10.6,10.57,10.59,104000.0,7.558,7.558,7.5367,7.5509,104000.0
2012-08-02 15:20:00,10.6,10.6,10.59,10.59,68800.0,7.558,7.558,7.5509,7.5509,68800.0
2012-08-02 15:25:00,10.59,10.6,10.59,10.59,84400.0,7.5509,7.558,7.5509,7.5509,84400.0
2012-08-02 15:30:00,10.59,10.62,10.59,10.61,160400.0,7.5509,7.5723,7.5509,7.5652,160400.0
2012-08-02 15:35:00,10.61,10.62,10.6,10.62,194400.0,7.5652,7.5723,7.558,7.5723,194400.0
2012-08-02 15:40:00,10.62,10.63,10.6,10.62,215600.0,7.5723,7.5794,7.558,7.5723,215600.0
2012-08-02 15:45:00,10.62,10.63,10.61,10.63,224000.0,7.5723,7.5794,7.5652,7.5794,224000.0
2012-08-02 15:50:00,10.63,10.63,10.62,10.63,304000.0,7.5794,7.5794,7.5723,7.5794,304000.0
2012-08-02 15:55:00,10.63,10.65,10.62,10.62,351200.0,7.5794,7.5937,7.5723,7.5723,351200.0
2012-08-03 09:30:00,10.77,10.83,10.73,10.78,254400.0,7.6793,7.722,7.6507,7.6864,254400.0
2012-08-03 09:35:00,10.78,10.79,10.7,10.74,181600.0,7.6864,7.6935,7.6293,7.6579,181600.0
2012-08-03 09:40:00,10.73,10.77,10.73,10.75,117200.0,7.6507,7.6793,7.6507,7.665,117200.0
2012-08-03 09:45:00,10.76,10.76,10.68,10.71,270400.0,7.6721,7.6721,7.6151,7.6365,270400.0
2012-08-03 09:50:00,10.72,10.74,10.69,10.7,213600.0,7.6436,7.6579,7.6222,7.6293,213600.0
2012-08-03 09:55:00,10.71,10.72,10.68,10.7,129200.0,7.6365,7.6436,7.6151,7.6293,129200.0
2012-08-03 10:00:00,10.7,10.71,10.67,10.67,320400.0,7.6293,7.6365,7.608,7.608,320400.0
2012-08-03 10:05:00,10.68,10.74,10.67,10.7,294000.0,7.6151,7.6579,7.608,7.6293,294000.0
2012-08-03 10:10:00,10.71,10.76,10.7,10.75,174000.0,7.6365,7.6721,7.6293,7.665,174000.0
2012-08-03 10:15:00,10.75,10.78,10.75,10.76,107600.0,7.665,7.6864,7.665,7.6721,107600.0
2012-08-03 10:20:00,10.77,10.78,10.76,10.78,101200.0,7.6793,7.6864,7.6721,7.6864,101200.0
2012-08-03 10:25:00,10.78,10.79,10.77,10.79,180800.0,7.6864,7.6935,7.6793,7.6935,180800.0
2012-08-03 10:30:00,10.79,10.81,10.78,10.81,71600.0,7.6935,7.7078,7.6864,7.7078,71600.0
2012-08-03 10:35:00,10.81,10.81,10.79,10.8,221200.0,7.7078,7.7078,7.6935,7.7007,221200.0
2012-08-03 10:40:00,10.8,10.81,10.77,10.77,102400.0,7.7007,7.7078,7.6793,7.6793,102400.0
2012-08-03 10:45:00,10.78,10.79,10.76,10.77,71600.0,7.6864,7.6935,7.6721,7.6793,71600.0
2012-08-03 10:50:00,10.77,10.77,10.76,10.77,38000.0,7.6793,7.6793,7.6721,7.6793,38000.0
2012-08-03 10:55:00,10.77,10.78,10.77,10.77,64800.0,7.6793,7.6864,7.6793,7.6793,64800.0
2012-08-03 11:00:00,10.77,10.77,10.75,10.75,34400.0,7.6793,7.6793,7.665,7.665,34400.0
2012-08-03 11:05:00,10.76,10.77,10.75,10.76,61200.0,7.6721,7.6793,7.665,7.6721,61200.0
2012-08-03 11:10:00,10.76,10.81,10.76,10.79,114000.0,7.6721,7.7078,7.6721,7.6935,114000.0
2012-08-03 11:15:00,10.79,10.79,10.76,10.76,87200.0,7.6935,7.6935,7.6721,7.6721,87200.0
2012-08-03 11:20:00,10.76,10.76,10.75,10.75,36400.0,7.6721,7.6721,7.665,7.665,36400.0
2012-08-03 11:25:00,10.75,10.78,10.75,10.78,39600.0,7.665,7.6864,7.665,7.6864,39600.0
2012-08-03 11:30:00,10.78,10.78,10.77,10.78,53600.0,7.6864,7.6864,7.6793,7.6864,53600.0
2012-08-03 11:35:00,10.77,10.78,10.77,10.78,48800.0,7.6793,7.6864,7.6793,7.6864,48800.0
2012-08-03 11:40:00,10.78,10.78,10.76,10.78,58000.0,7.6864,7.6864,7.6721,7.6864,58000.0
2012-08-03 11:45:00,10.78,10.79,10.77,10.77,68000.0,7.6864,7.6935,7.6793,7.6793,68000.0
2012-08-03 11:50:00,10.77,10.81,10.77,10.8,46800.0,7.6793,7.7078,7.6793,7.7007,46800.0
2012-08-03 11:55:00,10.8,10.81,10.79,10.81,86000.0,7.7007,7.7078,7.6935,7.7078,86000.0
2012-08-03 12:00:00,10.81,10.81,10.79,10.79,72800.0,7.7078,7.7078,7.6935,7.6935,72800.0
2012-08-03 12:05:00,10.79,10.79,10.77,10.77,19200.0,7.6935,7.6935,7.6793,7.6793,19200.0
2012-08-03 12:10:00,10.77,10.78,10.77,10.77,46800.0,7.6793,7.6864,7.6793,7.6793,46800.0
2012-08-03 12:15:00,10.77,10.78,10.76,10.78,45600.0,7.6793,7.6864,7.6721,7.6864,45600.0
2012-08-03 12:20:00,10.77,10.79,10.77,10.79,69600.0,7.6793,7.6935,7.6793,7.6935,69600.0
2012-08-03 12:25:00,10.79,10.79,10.78,10.79,33600.0,7.6935,7.6935,7.6864,7.6935,33600.0
2012-08-03 12:30:00,10.79,10.79,10.78,10.79,30400.0,7.6935,7.6935,7.6864,7.6935,30400.0
2012-08-03 12:35:00,10.79,10.79,10.78,10.79,18000.0,7.6935,7.6935,7.6864,7.6935,18000.0
2012-08-03 12:40:00,10.79,10.79,10.78,10.78,44800.0,7.6935,7.6935,7.6864,7.6864,44800.0
2012-08-03 12:45:00,10.78,10.79,10.78,10.78,23200.0,7.6864,7.6935,7.6864,7.6864,23200.0
2012-08-03 12:50:00,10.79,10.8,10.79,10.8,30400.0,7.6935,7.7007,7.6935,7.7007,30400.0
2012-08-03 12:55:00,10.8,10.8,10.79,10.79,19600.0,7.7007,7.7007,7.6935,7.6935,19600.0
2012-08-03 13:00:00,10.8,10.8,10.78,10.78,77600.0,7.7007,7.7007,7.6864,7.6864,77600.0
2012-08-03 13:05:00,10.78,10.82,10.78,10.81,172000.0,7.6864,7.7149,7.6864,7.7078,172000.0
2012-08-03 13:10:00,10.81,10.83,10.81,10.82,28800.0,7.7078,7.722,7.7078,7.7149,28800.0
2012-08-03 13:15:00,10.82,10.82,10.81,10.81,46000.0,7.7149,7.7149,7.7078,7.7078,46000.0
2012-08-03 13:20:00,10.81,10.82,10.81,10.81,68000.0,7.7078,7.7149,7.7078,7.7078,68000.0
2012-08-03 13:25:00,10.81,10.81,10.81,10.81,52800.0,7.7078,7.7078,7.7078,7.7078,52800.0
2012-08-03 13:30:00,10.81,10.81,10.79,10.8,64000.0,7.7078,7.7078,7.6935,7.7007,64000.0
2012-08-03 13:35:00,10.8,10.81,10.8,10.8,34000.0,7.7007,7.7078,7.7007,7.7007,34000.0
2012-08-03 13:40:00,10.8,10.81,10.8,10.81,47600.0,7.7007,7.7078,7.7007,7.7078,47600.0
2012-08-03 13:45:00,10.8,10.81,10.8,10.8,27600.0,7.7007,7.7078,7.7007,7.7007,27600.0
2012-08-03 13:50:00,10.8,10.81,10.8,10.8,48400.0,7.7007,7.7078,7.7007,7.7007,48400.0
2012-08-03 13:55:00,10.81,10.81,10.79,10.8,47200.0,7.7078,7.7078,7.6935,7.7007,47200.0
2012-08-03 14:00:00,10.8,10.8,10.79,10.79,44800.0,7.7007,7.7007,7.6935,7.6935,44800.0
2012-08-03 14:05:00,10.79,10.81,10.79,10.8,51200.0,7.6935,7.7078,7.6935,7.7007,51200.0
2012-08-03 14:10:00,10.8,10.8,10.79,10.8,24400.0,7.7007,7.7007,7.6935,7.7007,24400.0
2012-08-03 14:15:00,10.8,10.81,10.8,10.8,61200.0,7.7007,7.7078,7.7007,7.7007,61200.0
2012-08-03 14:20:00,10.8,10.81,10.8,10.81,40800.0,7.7007,7.7078,7.7007,7.7078,40800.0
2012-08-03 14:25:00,10.81,10.81,10.8,10.8,50400.0,7.7078,7.7078,7.7007,7.7007,50400.0
2012-08-03 14:30:00,10.8,10.81,10.78,10.78,38400.0,7.7007,7.7078,7.6864,7.6864,38400.0
2012-08-03 14:35:00,10.78,10.79,10.78,10.78,32800.0,7.6864,7.6935,7.6864,7.6864,32800.0
2012-08-03 14:40:00,10.78,10.78,10.77,10.78,48800.0,7.6864,7.6864,7.6793,7.6864,48800.0
2012-08-03 14:45:00,10.78,10.78,10.77,10.78,49200.0,7.6864,7.6864,7.6793,7.6864,49200.0
2012-08-03 14:50:00,10.78,10.78,10.77,10.78,56400.0,7.6864,7.6864,7.6793,7.6864,56400.0
2012-08-03 14:55:00,10.78,10.78,10.77,10.78,63200.0,7.6864,7.6864,7.6793,7.6864,63200.0
2012-08-03 15:00:00,10.78,10.79,10.78,10.79,79600.0,7.6864,7.6935,7.6864,7.6935,79600.0
2012-08-03 15:05:00,10.79,10.79,10.79,10.79,45600.0,7.6935,7.6935,7.6935,7.6935,45600.0
2012-08-03 15:10:00,10.79,10.8,10.79,10.79,59600.0,7.6935,7.7007,7.6935,7.6935,59600.0
2012-08-03 15:15:00,10.79,10.79,10.78,10.78,50400.0,7.6935,7.6935,7.6864,7.6864,50400.0
2012-08-03 15:20:00,10.78,10.8,10.78,10.8,86000.0,7.6864,7.7007,7.6864,7.7007,86000.0
2012-08-03 15:25:00,10.8,10.8,10.79,10.79,88400.0,7.7007,7.7007,7.6935,7.6935,88400.0
2012-08-03 15:30:00,10.79,10.79,10.77,10.78,333200.0,7.6935,7.6935,7.6793,7.6864,333200.0
2012-08-03 15:35:00,10.78,10.78,10.75,10.76,131200.0,7.6864,7.6864,7.665,7.6721,131200.0
2012-08-03 15:40:00,10.76,10.77,10.76,10.76,186800.0,7.6721,7.6793,7.6721,7.6721,186800.0
2012-08-03 15:45:00,10.76,10.78,10.76,10.77,221600.0,7.6721,7.6864,7.6721,7.6793,221600.0
2012-08-03 15:50:00,10.78,10.78,10.75,10.76,267200.0,7.6864,7.6864,7.665,7.6721,267200.0
2012-08-03 15:55:00,10.76,10.78,10.76,10.77,362000.0,7.6721,7.6864,7.6721,7.6793,362000.0
2012-08-06 09:30:00,10.76,10.8,10.76,10.77,196000.0,7.6721,7.7007,7.6721,7.6793,196000.0
2012-08-06 09:35:00,10.77,10.79,10.76,10.78,66800.0,7.6793,7.6935,7.6721,7.6864,66800.0
2012-08-06 09:40:00,10.77,10.77,10.72,10.72,88000.0,7.6793,7.6793,7.6436,7.6436,88000.0
2012-08-06 09:45:00,10.73,10.75,10.72,10.72,156000.0,7.6507,7.665,7.6436,7.6436,156000.0
2012-08-06 09:50:00,10.72,10.74,10.68,10.69,158800.0,7.6436,7.6579,7.6151,7.6222,158800.0
2012-08-06 09:55:00,10.69,10.7,10.66,10.66,88400.0,7.6222,7.6293,7.6008,7.6008,88400.0
2012-08-06 10:00:00,10.66,10.69,10.66,10.69,76400.0,7.6008,7.6222,7.6008,7.6222,76400.0
2012-08-06 10:05:00,10.69,10.72,10.69,10.71,68400.0,7.6222,7.6436,7.6222,7.6365,68400.0
2012-08-06 10:10:00,10.72,10.75,10.72,10.73,74800.0,7.6436,7.665,7.6436,7.6507,74800.0
2012-08-06 10:15:00,10.73,10.74,10.72,10.74,116400.0,7.6507,7.6579,7.6436,7.6579,116400.0
2012-08-06 10:20:00,10.74,10.75,10.72,10.72,82000.0,7.6579,7.665,7.6436,7.6436,82000.0
2012-08-06 10:25:00,10.73,10.73,10.72,10.72,43200.0,7.6507,7.6507,7.6436,7.6436,43200.0
2012-08-06 10:30:00,10.73,10.73,10.7,10.71,108000.0,7.6507,7.6507,7.6293,7.6365,108000.0
2012-08-06 10:35:00,10.71,10.71,10.69,10.69,67600.0,7.6365,7.6365,7.6222,7.6222,67600.0
2012-08-06 10:40:00,10.69,10.69,10.68,10.68,76000.0,7.6222,7.6222,7.6151,7.6151,76000.0
2012-08-06 10:45:00,10.68,10.69,10.68,10.68,103600.0,7.6151,7.6222,7.6151,7.6151,103600.0
2012-08-06 10:50:00,10.68,10.69,10.67,10.67,57200.0,7.6151,7.6222,7.608,7.608,57200.0
2012-08-06 10:55:00,10.67,10.68,10.65,10.65,105200.0,7.608,7.6151,7.5937,7.5937,105200.0
2012-08-06 11:00:00,10.66,10.67,10.65,10.66,58400.0,7.6008,7.608,7.5937,7.6008,58400.0
2012-08-06 11:05:00,10.67,10.67,10.66,10.66,33200.0,7.608,7.608,7.6008,7.6008,33200.0
2012-08-06 11:10:00,10.66,10.67,10.65,10.67,30800.0,7.6008,7.608,7.5937,7.608,30800.0
2012-08-06 11:15:00,10.67,10.67,10.65,10.67,33200.0,7.608,7.608,7.5937,7.608,33200.0
2012-08-06 11:20:00,10.67,10.67,10.66,10.67,30400.0,7.608,7.608,7.6008,7.608,30400.0
2012-08-06 11:25:00,10.67,10.68,10.66,10.66,42400.0,7.608,7.6151,7.6008,7.6008,42400.0
2012-08-06 11:30:00,10.66,10.69,10.66,10.68,97200.0,7.6008,7.6222,7.6008,7.6151,97200.0
2012-08-06 11:35:00,10.69,10.69,10.68,10.69,51200.0,7.6222,7.6222,7.6151,7.6222,51200.0
2012-08-06 11:40:00,10.69,10.69,10.67,10.68,25600.0,7.6222,7.6222,7.608,7.6151,25600.0
2012-08-06 11:45:00,10.68,10.69,10.68,10.68,48000.0,7.6151,7.6222,7.6151,7.6151,48000.0
2012-08-06 11:50:00,10.69,10.69,10.68,10.69,70800.0,7.6222,7.6222,7.6151,7.6222,70800.0
2012-08-06 11:55:00,10.69,10.7,10.69,10.7,25600.0,7.6222,7.6293,7.6222,7.6293,25600.0
2012-08-06 12:00:00,10.7,10.71,10.7,10.7,27200.0,7.6293,7.6365,7.6293,7.6293,27200.0
2012-08-06 12:05:00,10.7,10.7,10.7,10.7,16400.0,7.6293,7.6293,7.6293,7.6293,16400.0
2012-08-06 12:10:00,10.7,10.71,10.7,10.71,40800.0,7.6293,7.6365,7.6293,7.6365,40800.0
2012-08-06 12:15:00,10.71,10.71,10.7,10.7,23600.0,7.6365,7.6365,7.6293,7.6293,23600.0
2012-08-06 12:20:00,10.71,10.72,10.7,10.71,21200.0,7.6365,7.6436,7.6293,7.6365,21200.0
2012-08-06 12:25:00,10.71,10.72,10.71,10.71,40400.0,7.6365,7.6436,7.6365,7.6365,40400.0
2012-08-06 12:30:00,10.71,10.73,10.71,10.73,33200.0,7.6365,7.6507,7.6365,7.6507,33200.0
2012-08-06 12:35:00,10.73,10.74,10.73,10.74,14000.0,7.6507,7.6579,7.6507,7.6579,14000.0
2012-08-06 12:40:00,10.74,10.75,10.73,10.74,32400.0,7.6579,7.665,7.6507,7.6579,32400.0
2012-08-06 12:45:00,10.74,10.75,10.74,10.75,34000.0,7.6579,7.665,7.6579,7.665,34000.0
2012-08-06 12:50:00,10.75,10.76,10.75,10.76,45600.0,7.665,7.6721,7.665,7.6721,45600.0
2012-08-06 12:55:00,10.76,10.76,10.75,10.76,57600.0,7.6721,7.6721,7.665,7.6721,57600.0
2012-08-06 13:00:00,10.76,10.76,10.74,10.74,16800.0,7.6721,7.6721,7.6579,7.6579,16800.0
2012-08-06 13:05:00,10.74,10.74,10.74,10.74,16400.0,7.6579,7.6579,7.6579,7.6579,16400.0
2012-08-06 13:10:00,10.74,10.75,10.74,10.75,28400.0,7.6579,7.665,7.6579,7.665,28400.0
2012-08-06 13:15:00,10.74,10.75,10.74,10.74,19600.0,7.6579,7.665,7.6579,7.6579,19600.0
2012-08-06 13:20:00,10.74,10.74,10.73,10.74,29600.0,7.6579,7.6579,7.6507,7.6579,29600.0
2012-08-06 13:25:00,10.74,10.75,10.73,10.74,38800.0,7.6579,7.665,7.6507,7.6579,38800.0
2012-08-06 13:30:00,10.75,10.75,10.74,10.74,19200.0,7.665,7.665,7.6579,7.6579,19200.0
2012-08-06 13:35:00,10.75,10.75,10.73,10.73,36000.0,7.665,7.665,7.6507,7.6507,36000.0
2012-08-06 13:40:00,10.73,10.73,10.72,10.73,16000.0,7.6507,7.6507,7.6436,7.6507,16000.0
2012-08-06 13:45:00,10.73,10.73,10.72,10.72,20400.0,7.6507,7.6507,7.6436,7.6436,20400.0
2012-08-06 13:50:00,10.72,10.73,10.72,10.73,22000.0,7.6436,7.6507,7.6436,7.6507,22000.0
2012-08-06 13:55:00,10.73,10.73,10.73,10.73,18400.0,7.6507,7.6507,7.6507,7.6507,18400.0
2012-08-06 14:00:00,10.73,10.73,10.72,10.73,32400.0,7.6507,7.6507,7.6436,7.6507,32400.0
2012-08-06 14:05:00,10.73,10.73,10.72,10.72,34000.0,7.6507,7.6507,7.6436,7.6436,34000.0
2012-08-06 14:10:00,10.72,10.73,10.72,10.72,36000.0,7.6436,7.6507,7.6436,7.6436,36000.0
2012-08-06 14:15:00,10.72,10.73,10.72,10.73,93200.0,7.6436,7.6507,7.6436,7.6507,93200.0
2012-08-06 14:20:00,10.73,10.73,10.72,10.73,89600.0,7.6507,7.6507,7.6436,7.6507,89600.0
2012-08-06 14:25:00,10.73,10.74,10.73,10.73,26800.0,7.6507,7.6579,7.6507,7.6507,26800.0
2012-08-06 14:30:00,10.74,10.74,10.73,10.74,34400.0,7.6579,7.6579,7.6507,7.6579,34400.0
2012-08-06 14:35:00,10.73,10.74,10.73,10.74,25600.0,7.6507,7.6579,7.6507,7.6579,25600.0
2012-08-06 14:40:00,10.74,10.74,10.74,10.74,28000.0,7.6579,7.6579,7.6579,7.6579,28000.0
2012-08-06 14:45:00,10.74,10.74,10.73,10.74,41200.0,7.6579,7.6579,7.6507,7.6579,41200.0
2012-08-06 14:50:00,10.74,10.75,10.74,10.75,39200.0,7.6579,7.665,7.6579,7.665,39200.0
2012-08-06 14:55:00,10.74,10.74,10.73,10.74,49600.0,7.6579,7.6579,7.6507,7.6579,49600.0
2012-08-06 15:00:00,10.74,10.74,10.73,10.74,44800.0,7.6579,7.6579,7.6507,7.6579,44800.0
2012-08-06 15:05:00,10.74,10.74,10.72,10.73,59200.0,7.6579,7.6579,7.6436,7.6507,59200.0
2012-08-06 15:10:00,10.73,10.73,10.72,10.73,43200.0,7.6507,7.6507,7.6436,7.6507,43200.0
2012-08-06 15:15:00,10.74,10.74,10.72,10.72,62800.0,7.6579,7.6579,7.6436,7.6436,62800.0
2012-08-06 15:20:00,10.72,10.73,10.72,10.72,108400.0,7.6436,7.6507,7.6436,7.6436,108400.0
2012-08-06 15:25:00,10.72,10.74,10.72,10.74,68800.0,7.6436,7.6579,7.6436,7.6579,68800.0
2012-08-06 15:30:00,10.74,10.74,10.72,10.73,81200.0,7.6579,7.6579,7.6436,7.6507,81200.0
2012-08-06 15:35:00,10.74,10.74,10.72,10.72,81200.0,7.6579,7.6579,7.6436,7.6436,81200.0
2012-08-06 15:40:00,10.73,10.73,10.71,10.71,97600.0,7.6507,7.6507,7.6365,7.6365,97600.0
2012-08-06 15:45:00,10.72,10.72,10.69,10.7,112000.0,7.6436,7.6436,7.6222,7.6293,112000.0
2012-08-06 15:50:00,10.7,10.71,10.69,10.7,143200.0,7.6293,7.6365,7.6222,7.6293,143200.0
2012-08-06 15:55:00,10.7,10.7,10.68,10.68,453600.0,7.6293,7.6293,7.6151,7.6151,453600.0
2012-08-07 09:30:00,10.75,10.85,10.74,10.8,138400.0,7.665,7.7363,7.6579,7.7007,138400.0
2012-08-07 09:35:00,10.79,10.79,10.75,10.79,58800.0,7.6935,7.6935,7.665,7.6935,58800.0
2012-08-07 09:40:00,10.79,10.82,10.79,10.82,179200.0,7.6935,7.7149,7.6935,7.7149,179200.0
2012-08-07 09:45:00,10.83,10.85,10.8,10.81,66800.0,7.722,7.7363,7.7007,7.7078,66800.0
2012-08-07 09:50:00,10.82,10.85,10.81,10.85,51600.0,7.7149,7.7363,7.7078,7.7363,51600.0
2012-08-07 09:55:00,10.84,10.87,10.84,10.86,28000.0,7.7292,7.7506,7.7292,7.7434,28000.0
2012-08-07 10:00:00,10.87,10.88,10.86,10.88,51600.0,7.7506,7.7577,7.7434,7.7577,51600.0
2012-08-07 10:05:00,10.88,10.89,10.86,10.87,61600.0,7.7577,7.7648,7.7434,7.7506,61600.0
2012-08-07 10:10:00,10.87,10.88,10.85,10.87,87200.0,7.7506,7.7577,7.7363,7.7506,87200.0
2012-08-07 10:15:00,10.86,10.86,10.83,10.85,70400.0,7.7434,7.7434,7.722,7.7363,70400.0
2012-08-07 10:20:00,10.85,10.88,10.85,10.87,40400.0,7.7363,7.7577,7.7363,7.7506,40400.0
2012-08-07 10:25:00,10.88,10.88,10.86,10.87,34800.0,7.7577,7.7577,7.7434,7.7506,34800.0
2012-08-07 10:30:00,10.87,10.9,10.87,10.89,33600.0,7.7506,7.772,7.7506,7.7648,33600.0
2012-08-07 10:35:00,10.88,10.89,10.87,10.88,26400.0,7.7577,7.7648,7.7506,7.7577,26400.0
2012-08-07 10:40:00,10.88,10.9,10.88,10.9,20800.0,7.7577,7.772,7.7577,7.772,20800.0
2012-08-07 10:45:00,10.9,10.9,10.89,10.9,32000.0,7.772,7.772,7.7648,7.772,32000.0
2012-08-07 10:50:00,10.9,10.9,10.89,10.9,32800.0,7.772,7.772,7.7648,7.772,32800.0
2012-08-07 10:55:00,10.9,10.91,10.89,10.9,108000.0,7.772,7.7791,7.7648,7.772,108000.0
2012-08-07 11:00:00,10.9,10.91,10.88,10.88,42800.0,7.772,7.7791,7.7577,7.7577,42800.0
2012-08-07 11:05:00,10.88,10.88,10.86,10.87,33600.0,7.7577,7.7577,7.7434,7.7506,33600.0
2012-08-07 11:10:00,10.88,10.88,10.87,10.87,36400.0,7.7577,7.7577,7.7506,7.7506,36400.0
2012-08-07 11:15:00,10.86,10.88,10.86,10.87,254400.0,7.7434,7.7577,7.7434,7.7506,254400.0
2012-08-07 11:20:00,10.88,10.88,10.87,10.88,48800.0,7.7577,7.7577,7.7506,7.7577,48800.0
2012-08-07 11:25:00,10.88,10.88,10.86,10.88,103600.0,7.7577,7.7577,7.7434,7.7577,103600.0
2012-08-07 11:30:00,10.88,10.91,10.88,10.89,50000.0,7.7577,7.7791,7.7577,7.7648,50000.0
2012-08-07 11:35:00,10.9,10.9,10.89,10.9,17600.0,7.772,7.772,7.7648,7.772,17600.0
2012-08-07 11:40:00,10.9,10.92,10.9,10.91,37600.0,7.772,7.7862,7.772,7.7791,37600.0
2012-08-07 11:45:00,10.9,10.92,10.9,10.92,16400.0,7.772,7.7862,7.772,7.7862,16400.0
2012-08-07 11:50:00,10.92,10.92,10.9,10.91,45200.0,7.7862,7.7862,7.772,7.7791,45200.0
2012-08-07 11:55:00,10.92,10.92,10.9,10.9,23600.0,7.7862,7.7862,7.772,7.772,23600.0
2012-08-07 12:00:00,10.91,10.91,10.9,10.9,26800.0,7.7791,7.7791,7.772,7.772,26800.0
2012-08-07 12:05:00,10.9,10.9,10.88,10.89,44000.0,7.772,7.772,7.7577,7.7648,44000.0
2012-08-07 12:10:00,10.89,10.9,10.87,10.88,26800.0,7.7648,7.772,7.7506,7.7577,26800.0
2012-08-07 12:15:00,10.88,10.9,10.88,10.88,104000.0,7.7577,7.772,7.7577,7.7577,104000.0
2012-08-07 12:20:00,10.88,10.89,10.88,10.88,26800.0,7.7577,7.7648,7.7577,7.7577,26800.0
2012-08-07 12:25:00,10.89,10.89,10.88,10.89,23600.0,7.7648,7.7648,7.7577,7.7648,23600.0
2012-08-07 12:30:00,10.89,10.92,10.88,10.88,333600.0,7.7648,7.7862,7.7577,7.7577,333600.0
2012-08-07 12:35:00,10.88,10.9,10.88,10.9,39200.0,7.7577,7.772,7.7577,7.772,39200.0
2012-08-07 12:40:00,10.9,10.9,10.88,10.89,19200.0,7.772,7.772,7.7577,7.7648,19200.0
2012-08-07 12:45:00,10.9,10.91,10.89,10.91,44800.0,7.772,7.7791,7.7648,7.7791,44800.0
2012-08-07 12:50:00,10.9,10.91,10.9,10.91,13200.0,7.772,7.7791,7.772,7.7791,13200.0
2012-08-07 12:55:00,10.9,10.91,10.9,10.9,16000.0,7.772,7.7791,7.772,7.772,16000.0
2012-08-07 13:00:00,10.9,10.9,10.89,10.89,13200.0,7.772,7.772,7.7648,7.7648,13200.0
2012-08-07 13:05:00,10.89,10.9,10.88,10.89,24000.0,7.7648,7.772,7.7577,7.7648,24000.0
2012-08-07 13:10:00,10.89,10.9,10.89,10.9,19600.0,7.7648,7.772,7.7648,7.772,19600.0
2012-08-07 13:15:00,10.9,10.9,10.89,10.89,32000.0,7.772,7.772,7.7648,7.7648,32000.0
2012-08-07 13:20:00,10.89,10.9,10.89,10.9,34000.0,7.7648,7.772,7.7648,7.772,34000.0
2012-08-07 13:25:00,10.9,10.91,10.9,10.9,49600.0,7.772,7.7791,7.772,7.772,49600.0
2012-08-07 13:30:00,10.91,10.91,10.91,10.91,15200.0,7.7791,7.7791,7.7791,7.7791,15200.0
2012-08-07 13:35:00,10.91,10.92,10.91,10.92,19200.0,7.7791,7.7862,7.7791,7.7862,19200.0
2012-08-07 13:40:00,10.92,10.93,10.92,10.92,15200.0,7.7862,7.7933,7.7862,7.7862,15200.0
2012-08-07 13:45:00,10.92,10.94,10.92,10.93,41200.0,7.7862,7.8005,7.7862,7.7933,41200.0
2012-08-07 13:50:00,10.93,10.94,10.92,10.92,29200.0,7.7933,7.8005,7.7862,7.7862,29200.0
2012-08-07 13:55:00,10.93,10.93,10.92,10.93,22800.0,7.7933,7.7933,7.7862,7.7933,22800.0
2012-08-07 14:00:00,10.93,10.93,10.92,10.92,32400.0,7.7933,7.7933,7.7862,7.7862,32400.0
2012-08-07 14:05:00,10.92,10.92,10.92,10.92,33600.0,7.7862,7.7862,7.7862,7.7862,33600.0
2012-08-07 14:10:00,10.91,10.92,10.91,10.91,21200.0,7.7791,7.7862,7.7791,7.7791,21200.0
2012-08-07 14:15:00,10.91,10.92,10.91,10.91,23600.0,7.7791,7.7862,7.7791,7.7791,23600.0
2012-08-07 14:20:00,10.91,10.93,10.91,10.92,47600.0,7.7791,7.7933,7.7791,7.7862,47600.0
2012-08-07 14:25:00,10.92,10.92,10.9,10.91,33200.0,7.7862,7.7862,7.772,7.7791,33200.0
2012-08-07 14:30:00,10.91,10.93,10.91,10.93,26000.0,7.7791,7.7933,7.7791,7.7933,26000.0
2012-08-07 14:35:00,10.93,10.94,10.92,10.94,33600.0,7.7933,7.8005,7.7862,7.8005,33600.0
2012-08-07 14:40:00,10.94,10.94,10.93,10.93,49600.0,7.8005,7.8005,7.7933,7.7933,49600.0
2012-08-07 14:45:00,10.93,10.94,10.92,10.92,58400.0,7.7933,7.8005,7.7862,7.7862,58400.0
2012-08-07 14:50:00,10.92,10.92,10.92,10.92,20800.0,7.7862,7.7862,7.7862,7.7862,20800.0
2012-08-07 14:55:00,10.92,10.92,10.9,10.9,44400.0,7.7862,7.7862,7.772,7.772,44400.0
2012-08-07 15:00:00,10.9,10.91,10.89,10.89,36000.0,7.772,7.7791,7.7648,7.7648,36000.0
2012-08-07 15:05:00,10.89,10.9,10.89,10.89,44800.0,7.7648,7.772,7.7648,7.7648,44800.0
2012-08-07 15:10:00,10.9,10.9,10.87,10.88,90800.0,7.772,7.772,7.7506,7.7577,90800.0
2012-08-07 15:15:00,10.88,10.9,10.88,10.89,34000.0,7.7577,7.772,7.7577,7.7648,34000.0
2012-08-07 15:20:00,10.89,10.89,10.88,10.88,34400.0,7.7648,7.7648,7.7577,7.7577,34400.0
2012-08-07 15:25:00,10.88,10.9,10.88,10.9,62800.0,7.7577,7.772,7.7577,7.772,62800.0
2012-08-07 15:30:00,10.9,10.9,10.88,10.9,66000.0,7.772,7.772,7.7577,7.772,66000.0
2012-08-07 15:35:00,10.89,10.89,10.88,10.89,61600.0,7.7648,7.7648,7.7577,7.7648,61600.0
2012-08-07 15:40:00,10.89,10.9,10.89,10.9,72800.0,7.7648,7.772,7.7648,7.772,72800.0
2012-08-07 15:45:00,10.9,10.9,10.88,10.88,90400.0,7.772,7.772,7.7577,7.7577,90400.0
2012-08-07 15:50:00,10.88,10.9,10.88,10.88,162400.0,7.7577,7.772,7.7577,7.7577,162400.0
2012-08-07 15:55:00,10.88,10.89,10.87,10.88,306400.0,7.7577,7.7648,7.7506,7.7577,306400.0
2012-08-08 09:30:00,10.85,10.85,10.81,10.85,56800.0,7.7363,7.7363,7.7078,7.7363,56800.0
2012-08-08 09:35:00,10.84,10.87,10.83,10.86,38800.0,7.7292,7.7506,7.722,7.7434,38800.0
2012-08-08 09:40:00,10.87,10.87,10.83,10.83,22400.0,7.7506,7.7506,7.722,7.722,22400.0
2012-08-08 09:45:00,10.83,10.84,10.79,10.83,64400.0,7.722,7.7292,7.6935,7.722,64400.0
2012-08-08 09:50:00,10.82,10.83,10.8,10.81,34000.0,7.7149,7.722,7.7007,7.7078,34000.0
2012-08-08 09:55:00,10.8,10.82,10.8,10.81,32800.0,7.7007,7.7149,7.7007,7.7078,32800.0
2012-08-08 10:00:00,10.81,10.82,10.79,10.8,46000.0,7.7078,7.7149,7.6935,7.7007,46000.0
2012-08-08 10:05:00,10.8,10.8,10.78,10.79,66000.0,7.7007,7.7007,7.6864,7.6935,66000.0
2012-08-08 10:10:00,10.78,10.8,10.77,10.77,36400.0,7.6864,7.7007,7.6793,7.6793,36400.0
2012-08-08 10:15:00,10.78,10.8,10.78,10.78,67600.0,7.6864,7.7007,7.6864,7.6864,67600.0
2012-08-08 10:20:00,10.78,10.78,10.77,10.77,22400.0,7.6864,7.6864,7.6793,7.6793,22400.0
2012-08-08 10:25:00,10.77,10.77,10.75,10.75,36000.0,7.6793,7.6793,7.665,7.665,36000.0
2012-08-08 10:30:00,10.75,10.75,10.72,10.72,71600.0,7.665,7.665,7.6436,7.6436,71600.0
2012-08-08 10:35:00,10.72,10.73,10.72,10.72,77600.0,7.6436,7.6507,7.6436,7.6436,77600.0
2012-08-08 10:40:00,10.73,10.74,10.72,10.72,28800.0,7.6507,7.6579,7.6436,7.6436,28800.0
2012-08-08 10:45:00,10.72,10.73,10.71,10.72,28800.0,7.6436,7.6507,7.6365,7.6436,28800.0
2012-08-08 10:50:00,10.72,10.73,10.71,10.73,30000.0,7.6436,7.6507,7.6365,7.6507,30000.0
2012-08-08 10:55:00,10.73,10.73,10.7,10.7,26400.0,7.6507,7.6507,7.6293,7.6293,26400.0
2012-08-08 11:00:00,10.71,10.71,10.69,10.7,27200.0,7.6365,7.6365,7.6222,7.6293,27200.0
2012-08-08 11:05:00,10.7,10.7,10.69,10.69,16800.0,7.6293,7.6293,7.6222,7.6222,16800.0
2012-08-08 11:10:00,10.7,10.74,10.7,10.74,42400.0,7.6293,7.6579,7.6293,7.6579,42400.0
2012-08-08 11:15:00,10.74,10.76,10.74,10.76,51600.0,7.6579,7.6721,7.6579,7.6721,51600.0
2012-08-08 11:20:00,10.75,10.76,10.75,10.76,22800.0,7.665,7.6721,7.665,7.6721,22800.0
2012-08-08 11:25:00,10.76,10.77,10.76,10.77,23600.0,7.6721,7.6793,7.6721,7.6793,23600.0
2012-08-08 11:30:00,10.77,10.77,10.76,10.77,40400.0,7.6793,7.6793,7.6721,7.6793,40400.0
2012-08-08 11:35:00,10.77,10.78,10.76,10.76,33600.0,7.6793,7.6864,7.6721,7.6721,33600.0
2012-08-08 11:40:00,10.76,10.77,10.76,10.76,6400.0,7.6721,7.6793,7.6721,7.6721,6400.0
2012-08-08 11:45:00,10.76,10.76,10.74,10.74,31600.0,7.6721,7.6721,7.6579,7.6579,31600.0
2012-08-08 11:50:00,10.74,10.75,10.74,10.75,32000.0,7.6579,7.665,7.6579,7.665,32000.0
2012-08-08 11:55:00,10.75,10.75,10.72,10.72,32000.0,7.665,7.665,7.6436,7.6436,32000.0
2012-08-08 12:00:00,10.72,10.73,10.72,10.72,17600.0,7.6436,7.6507,7.6436,7.6436,17600.0
2012-08-08 12:05:00,10.72,10.74,10.72,10.74,30800.0,7.6436,7.6579,7.6436,7.6579,30800.0
2012-08-08 12:10:00,10.74,10.74,10.73,10.73,7200.0,7.6579,7.6579,7.6507,7.6507,7200.0
2012-08-08 12:15:00,10.73,10.74,10.72,10.74,40800.0,7.6507,7.6579,7.6436,7.6579,40800.0
2012-08-08 12:20:00,10.74,10.74,10.72,10.73,17600.0,7.6579,7.6579,7.6436,7.6507,17600.0
2012-08-08 12:25:00,10.73,10.73,10.71,10.71,46000.0,7.6507,7.6507,7.6365,7.6365,46000.0
2012-08-08 12:30:00,10.71,10.71,10.7,10.7,83200.0,7.6365,7.6365,7.6293,7.6293,83200.0
2012-08-08 12:35:00,10.7,10.71,10.7,10.71,24400.0,7.6293,7.6365,7.6293,7.6365,24400.0
2012-08-08 12:40:00,10.71,10.71,10.7,10.7,34800.0,7.6365,7.6365,7.6293,7.6293,34800.0
2012-08-08 12:45:00,10.7,10.7,10.68,10.69,56000.0,7.6293,7.6293,7.6151,7.6222,56000.0
2012-08-08 12:50:00,10.68,10.69,10.67,10.68,26800.0,7.6151,7.6222,7.608,7.6151,26800.0
2012-08-08 12:55:00,10.69,10.71,10.68,10.69,50400.0,7.6222,7.6365,7.6151,7.6222,50400.0
2012-08-08 13:00:00,10.69,10.7,10.69,10.69,28400.0,7.6222,7.6293,7.6222,7.6222,28400.0
2012-08-08 13:05:00,10.69,10.7,10.68,10.68,14800.0,7.6222,7.6293,7.6151,7.6151,14800.0
2012-08-08 13:10:00,10.69,10.7,10.67,10.68,53200.0,7.6222,7.6293,7.608,7.6151,53200.0
2012-08-08 13:15:00,10.68,10.68,10.67,10.67,40400.0,7.6151,7.6151,7.608,7.608,40400.0
2012-08-08 13:20:00,10.67,10.69,10.67,10.68,32400.0,7.608,7.6222,7.608,7.6151,32400.0
2012-08-08 13:25:00,10.68,10.68,10.67,10.67,47200.0,7.6151,7.6151,7.608,7.608,47200.0
2012-08-08 13:30:00,10.67,10.69,10.67,10.68,14800.0,7.608,7.6222,7.608,7.6151,14800.0
2012-08-08 13:35:00,10.69,10.7,10.68,10.69,28400.0,7.6222,7.6293,7.6151,7.6222,28400.0
2012-08-08 13:40:00,10.69,10.7,10.68,10.69,29600.0,7.6222,7.6293,7.6151,7.6222,29600.0
2012-08-08 13:45:00,10.68,10.69,10.68,10.69,30400.0,7.6151,7.6222,7.6151,7.6222,30400.0
2012-08-08 13:50:00,10.69,10.7,10.69,10.69,32800.0,7.6222,7.6293,7.6222,7.6222,32800.0
2012-08-08 13:55:00,10.69,10.69,10.68,10.68,41600.0,7.6222,7.6222,7.6151,7.6151,41600.0
2012-08-08 14:00:00,10.68,10.69,10.67,10.67,73200.0,7.6151,7.6222,7.608,7.608,73200.0
2012-08-08 14:05:00,10.67,10.69,10.67,10.68,57600.0,7.608,7.6222,7.608,7.6151,57600.0
2012-08-08 14:10:00,10.67,10.69,10.67,10.67,66800.0,7.608,7.6222,7.608,7.608,66800.0
2012-08-08 14:15:00,10.67,10.68,10.66,10.67,35200.0,7.608,7.6151,7.6008,7.608,35200.0
2012-08-08 14:20:00,10.67,10.68,10.67,10.68,20000.0,7.608,7.6151,7.608,7.6151,20000.0
2012-08-08 14:25:00,10.68,10.69,10.67,10.69,36800.0,7.6151,7.6222,7.608,7.6222,36800.0
2012-08-08 14:30:00,10.69,10.69,10.68,10.69,24000.0,7.6222,7.6222,7.6151,7.6222,24000.0
2012-08-08 14:35:00,10.69,10.7,10.69,10.7,32400.0,7.6222,7.6293,7.6222,7.6293,32400.0
2012-08-08 14:40:00,10.69,10.72,10.69,10.71,81200.0,7.6222,7.6436,7.6222,7.6365,81200.0
2012-08-08 14:45:00,10.71,10.71,10.69,10.7,18000.0,7.6365,7.6365,7.6222,7.6293,18000.0
2012-08-08 14:50:00,10.7,10.71,10.69,10.7,22000.0,7.6293,7.6365,7.6222,7.6293,22000.0
2012-08-08 14:55:00,10.7,10.7,10.7,10.7,24400.0,7.6293,7.6293,7.6293,7.6293,24400.0
2012-08-08 15:00:00,10.7,10.71,10.7,10.7,92000.0,7.6293,7.6365,7.6293,7.6293,92000.0
2012-08-08 15:05:00,10.7,10.71,10.7,10.7,35200.0,7.6293,7.6365,7.6293,7.6293,35200.0
2012-08-08 15:10:00,10.7,10.71,10.7,10.71,44800.0,7.6293,7.6365,7.6293,7.6365,44800.0
2012-08-08 15:15:00,10.71,10.72,10.71,10.71,23200.0,7.6365,7.6436,7.6365,7.6365,23200.0
2012-08-08 15:20:00,10.71,10.71,10.7,10.71,21600.0,7.6365,7.6365,7.6293,7.6365,21600.0
2012-08-08 15:25:00,10.7,10.71,10.7,10.7,36800.0,7.6293,7.6365,7.6293,7.6293,36800.0
2012-08-08 15:30:00,10.7,10.72,10.7,10.72,52000.0,7.6293,7.6436,7.6293,7.6436,52000.0
2012-08-08 15:35:00,10.72,10.72,10.7,10.7,65200.0,7.6436,7.6436,7.6293,7.6293,65200.0
2012-08-08 15:40:00,10.7,10.71,10.7,10.71,163600.0,7.6293,7.6365,7.6293,7.6365,163600.0
2012-08-08 15:45:00,10.71,10.72,10.71,10.72,85200.0,7.6365,7.6436,7.6365,7.6436,85200.0
2012-08-08 15:50:00,10.72,10.73,10.72,10.72,174800.0,7.6436,7.6507,7.6436,7.6436,174800.0
2012-08-08 15:55:00,10.72,10.72,10.71,10.72,418800.0,7.6436,7.6436,7.6365,7.6436,418800.0
2012-08-09 09:30:00,10.74,10.74,10.64,10.65,175200.0,7.6579,7.6579,7.5866,7.5937,175200.0
2012-08-09 09:35:00,10.65,10.66,10.63,10.64,96000.0,7.5937,7.6008,7.5794,7.5866,96000.0
2012-08-09 09:40:00,10.64,10.7,10.63,10.67,52800.0,7.5866,7.6293,7.5794,7.608,52800.0
2012-08-09 09:45:00,10.67,10.67,10.65,10.66,51600.0,7.608,7.608,7.5937,7.6008,51600.0
2012-08-09 09:50:00,10.66,10.68,10.65,10.68,26400.0,7.6008,7.6151,7.5937,7.6151,26400.0
2012-08-09 09:55:00,10.67,10.69,10.66,10.68,64000.0,7.608,7.6222,7.6008,7.6151,64000.0
2012-08-09 10:00:00,10.68,10.7,10.68,10.69,40400.0,7.6151,7.6293,7.6151,7.6222,40400.0
2012-08-09 10:05:00,10.69,10.72,10.68,10.71,79200.0,7.6222,7.6436,7.6151,7.6365,79200.0
2012-08-09 10:10:00,10.71,10.73,10.7,10.71,48800.0,7.6365,7.6507,7.6293,7.6365,48800.0
2012-08-09 10:15:00,10.71,10.73,10.71,10.73,58800.0,7.6365,7.6507,7.6365,7.6507,58800.0
2012-08-09 10:20:00,10.72,10.74,10.72,10.74,84800.0,7.6436,7.6579,7.6436,7.6579,84800.0
2012-08-09 10:25:00,10.73,10.73,10.72,10.72,42400.0,7.6507,7.6507,7.6436,7.6436,42400.0
2012-08-09 10:30:00,10.72,10.74,10.71,10.74,92800.0,7.6436,7.6579,7.6365,7.6579,92800.0
2012-08-09 10:35:00,10.74,10.74,10.72,10.72,58000.0,7.6579,7.6579,7.6436,7.6436,58000.0
2012-08-09 10:40:00,10.72,10.72,10.71,10.72,42000.0,7.6436,7.6436,7.6365,7.6436,42000.0
2012-08-09 10:45:00,10.72,10.72,10.71,10.72,23600.0,7.6436,7.6436,7.6365,7.6436,23600.0
2012-08-09 10:50:00,10.72,10.72,10.72,10.72,30800.0,7.6436,7.6436,7.6436,7.6436,30800.0
2012-08-09 10:55:00,10.72,10.73,10.72,10.72,70000.0,7.6436,7.6507,7.6436,7.6436,70000.0
2012-08-09 11:00:00,10.72,10.73,10.71,10.71,52400.0,7.6436,7.6507,7.6365,7.6365,52400.0
2012-08-09 11:05:00,10.71,10.72,10.7,10.71,18400.0,7.6365,7.6436,7.6293,7.6365,18400.0
2012-08-09 11:10:00,10.71,10.73,10.71,10.72,34800.0,7.6365,7.6507,7.6365,7.6436,34800.0
2012-08-09 11:15:00,10.72,10.72,10.72,10.72,31600.0,7.6436,7.6436,7.6436,7.6436,31600.0
2012-08-09 11:20:00,10.72,10.72,10.72,10.72,22400.0,7.6436,7.6436,7.6436,7.6436,22400.0
2012-08-09 11:25:00,10.72,10.73,10.71,10.72,228000.0,7.6436,7.6507,7.6365,7.6436,228000.0
2012-08-09 11:30:00,10.72,10.72,10.71,10.71,11200.0,7.6436,7.6436,7.6365,7.6365,11200.0
2012-08-09 11:35:00,10.71,10.71,10.7,10.7,12000.0,7.6365,7.6365,7.6293,7.6293,12000.0
2012-08-09 11:40:00,10.7,10.7,10.67,10.67,37200.0,7.6293,7.6293,7.608,7.608,37200.0
2012-08-09 11:45:00,10.67,10.67,10.64,10.64,32000.0,7.608,7.608,7.5866,7.5866,32000.0
2012-08-09 11:50:00,10.64,10.65,10.63,10.64,41600.0,7.5866,7.5937,7.5794,7.5866,41600.0
2012-08-09 11:55:00,10.63,10.65,10.62,10.63,51600.0,7.5794,7.5937,7.5723,7.5794,51600.0
2012-08-09 12:00:00,10.62,10.63,10.62,10.62,50400.0,7.5723,7.5794,7.5723,7.5723,50400.0
2012-08-09 12:05:00,10.62,10.63,10.61,10.63,41600.0,7.5723,7.5794,7.5652,7.5794,41600.0
2012-08-09 12:10:00,10.62,10.65,10.62,10.65,71600.0,7.5723,7.5937,7.5723,7.5937,71600.0
2012-08-09 12:15:00,10.65,10.66,10.65,10.66,64400.0,7.5937,7.6008,7.5937,7.6008,64400.0
2012-08-09 12:20:00,10.66,10.67,10.65,10.65,30400.0,7.6008,7.608,7.5937,7.5937,30400.0
2012-08-09 12:25:00,10.65,10.67,10.65,10.66,25200.0,7.5937,7.608,7.5937,7.6008,25200.0
2012-08-09 12:30:00,10.66,10.67,10.66,10.66,24800.0,7.6008,7.608,7.6008,7.6008,24800.0
2012-08-09 12:35:00,10.66,10.67,10.66,10.66,8400.0,7.6008,7.608,7.6008,7.6008,8400.0
2012-08-09 12:40:00,10.66,10.68,10.66,10.68,79200.0,7.6008,7.6151,7.6008,7.6151,79200.0
2012-08-09 12:45:00,10.68,10.69,10.68,10.69,13200.0,7.6151,7.6222,7.6151,7.6222,13200.0
2012-08-09 12:50:00,10.68,10.7,10.68,10.69,33200.0,7.6151,7.6293,7.6151,7.6222,33200.0
2012-08-09 12:55:00,10.69,10.69,10.68,10.69,42800.0,7.6222,7.6222,7.6151,7.6222,42800.0
2012-08-09 13:00:00,10.69,10.7,10.69,10.69,19200.0,7.6222,7.6293,7.6222,7.6222,19200.0
2012-08-09 13:05:00,10.69,10.7,10.69,10.7,8400.0,7.6222,7.6293,7.6222,7.6293,8400.0
2012-08-09 13:10:00,10.69,10.69,10.68,10.68,12800.0,7.6222,7.6222,7.6151,7.6151,12800.0
2012-08-09 13:15:00,10.68,10.68,10.67,10.68,14000.0,7.6151,7.6151,7.608,7.6151,14000.0
2012-08-09 13:20:00,10.68,10.68,10.67,10.67,7600.0,7.6151,7.6151,7.608,7.608,7600.0
2012-08-09 13:25:00,10.67,10.68,10.67,10.67,21600.0,7.608,7.6151,7.608,7.608,21600.0
2012-08-09 13:30:00,10.67,10.68,10.67,10.67,9200.0,7.608,7.6151,7.608,7.608,9200.0
2012-08-09 13:35:00,10.66,10.67,10.66,10.67,10000.0,7.6008,7.608,7.6008,7.608,10000.0
2012-08-09 13:40:00,10.67,10.67,10.67,10.67,16000.0,7.608,7.608,7.608,7.608,16000.0
2012-08-09 13:45:00,10.67,10.67,10.66,10.67,13200.0,7.608,7.608,7.6008,7.608,13200.0
2012-08-09 13:50:00,10.66,10.67,10.66,10.66,2800.0,7.6008,7.608,7.6008,7.6008,2800.0
2012-08-09 13:55:00,10.66,10.67,10.66,10.67,20400.0,7.6008,7.608,7.6008,7.608,20400.0
2012-08-09 14:00:00,10.67,10.68,10.66,10.66,16800.0,7.608,7.6151,7.6008,7.6008,16800.0
2012-08-09 14:05:00,10.66,10.67,10.66,10.66,15200.0,7.6008,7.608,7.6008,7.6008,15200.0
2012-08-09 14:10:00,10.66,10.66,10.65,10.66,19600.0,7.6008,7.6008,7.5937,7.6008,19600.0
2012-08-09 14:15:00,10.66,10.66,10.66,10.66,14000.0,7.6008,7.6008,7.6008,7.6008,14000.0
2012-08-09 14:20:00,10.66,10.67,10.66,10.67,32000.0,7.6008,7.608,7.6008,7.608,32000.0
2012-08-09 14:25:00,10.67,10.68,10.67,10.68,22400.0,7.608,7.6151,7.608,7.6151,22400.0
2012-08-09 14:30:00,10.68,10.7,10.67,10.7,43200.0,7.6151,7.6293,7.608,7.6293,43200.0
2012-08-09 14:35:00,10.7,10.7,10.7,10.7,26000.0,7.6293,7.6293,7.6293,7.6293,26000.0
2012-08-09 14:40:00,10.7,10.7,10.69,10.69,22800.0,7.6293,7.6293,7.6222,7.6222,22800.0
2012-08-09 14:45:00,10.7,10.7,10.69,10.69,17600.0,7.6293,7.6293,7.6222,7.6222,17600.0
2012-08-09 14:50:00,10.7,10.7,10.69,10.7,11600.0,7.6293,7.6293,7.6222,7.6293,11600.0
2012-08-09 14:55:00,10.7,10.7,10.69,10.7,18400.0,7.6293,7.6293,7.6222,7.6293,18400.0
2012-08-09 15:00:00,10.7,10.7,10.68,10.68,35200.0,7.6293,7.6293,7.6151,7.6151,35200.0
2012-08-09 15:05:00,10.68,10.69,10.68,10.68,26800.0,7.6151,7.6222,7.6151,7.6151,26800.0
2012-08-09 15:10:00,10.68,10.7,10.68,10.7,41200.0,7.6151,7.6293,7.6151,7.6293,41200.0
2012-08-09 15:15:00,10.7,10.7,10.69,10.7,53200.0,7.6293,7.6293,7.6222,7.6293,53200.0
2012-08-09 15:20:00,10.7,10.71,10.69,10.7,55200.0,7.6293,7.6365,7.6222,7.6293,55200.0
2012-08-09 15:25:00,10.7,10.7,10.69,10.69,53600.0,7.6293,7.6293,7.6222,7.6222,53600.0
2012-08-09 15:30:00,10.69,10.7,10.68,10.68,49200.0,7.6222,7.6293,7.6151,7.6151,49200.0
2012-08-09 15:35:00,10.69,10.69,10.69,10.69,54800.0,7.6222,7.6222,7.6222,7.6222,54800.0
2012-08-09 15:40:00,10.7,10.7,10.69,10.7,78000.0,7.6293,7.6293,7.6222,7.6293,78000.0
2012-08-09 15:45:00,10.7,10.7,10.68,10.7,107600.0,7.6293,7.6293,7.6151,7.6293,107600.0
2012-08-09 15:50:00,10.7,10.7,10.68,10.7,268800.0,7.6293,7.6293,7.6151,7.6293,268800.0
2012-08-09 15:55:00,10.7,10.71,10.69,10.7,337600.0,7.6293,7.6365,7.6222,7.6293,337600.0
2012-08-10 09:30:00,10.59,10.61,10.52,10.54,440400.0,7.5509,7.5652,7.501,7.5153,440400.0
2012-08-10 09:35:00,10.55,10.56,10.5,10.51,140400.0,7.5224,7.5295,7.4867,7.4939,140400.0
2012-08-10 09:40:00,10.51,10.53,10.51,10.51,60800.0,7.4939,7.5081,7.4939,7.4939,60800.0
2012-08-10 09:45:00,10.5,10.51,10.46,10.46,61200.0,7.4867,7.4939,7.4582,7.4582,61200.0
2012-08-10 09:50:00,10.46,10.47,10.44,10.44,212400.0,7.4582,7.4654,7.444,7.444,212400.0
2012-08-10 09:55:00,10.43,10.45,10.43,10.44,149600.0,7.4368,7.4511,7.4368,7.444,149600.0
2012-08-10 10:00:00,10.44,10.45,10.43,10.44,112400.0,7.444,7.4511,7.4368,7.444,112400.0
2012-08-10 10:05:00,10.44,10.46,10.43,10.46,68000.0,7.444,7.4582,7.4368,7.4582,68000.0
2012-08-10 10:10:00,10.46,10.49,10.46,10.49,84800.0,7.4582,7.4796,7.4582,7.4796,84800.0
2012-08-10 10:15:00,10.49,10.51,10.49,10.5,66400.0,7.4796,7.4939,7.4796,7.4867,66400.0
2012-08-10 10:20:00,10.5,10.51,10.49,10.5,65600.0,7.4867,7.4939,7.4796,7.4867,65600.0
2012-08-10 10:25:00,10.5,10.52,10.49,10.49,65600.0,7.4867,7.501,7.4796,7.4796,65600.0
2012-08-10 10:30:00,10.5,10.5,10.48,10.48,75600.0,7.4867,7.4867,7.4725,7.4725,75600.0
2012-08-10 10:35:00,10.48,10.49,10.48,10.49,58800.0,7.4725,7.4796,7.4725,7.4796,58800.0
2012-08-10 10:40:00,10.49,10.49,10.49,10.49,32800.0,7.4796,7.4796,7.4796,7.4796,32800.0
2012-08-10 10:45:00,10.49,10.49,10.48,10.48,58400.0,7.4796,7.4796,7.4725,7.4725,58400.0
2012-08-10 10:50:00,10.48,10.48,10.47,10.47,44800.0,7.4725,7.4725,7.4654,7.4654,44800.0
2012-08-10 10:55:00,10.47,10.47,10.45,10.45,50800.0,7.4654,7.4654,7.4511,7.4511,50800.0
2012-08-10 11:00:00,10.45,10.46,10.43,10.43,56000.0,7.4511,7.4582,7.4368,7.4368,56000.0
2012-08-10 11:05:00,10.43,10.46,10.41,10.45,72000.0,7.4368,7.4582,7.4226,7.4511,72000.0
2012-08-10 11:10:00,10.45,10.46,10.45,10.46,47600.0,7.4511,7.4582,7.4511,7.4582,47600.0
2012-08-10 11:15:00,10.46,10.46,10.45,10.46,43600.0,7.4582,7.4582,7.4511,7.4582,43600.0
2012-08-10 11:20:00,10.46,10.47,10.45,10.45,32800.0,7.4582,7.4654,7.4511,7.4511,32800.0
2012-08-10 11:25:00,10.45,10.5,10.45,10.47,131600.0,7.4511,7.4867,7.4511,7.4654,131600.0
2012-08-10 11:30:00,10.47,10.47,10.47,10.47,29200.0,7.4654,7.4654,7.4654,7.4654,29200.0
2012-08-10 11:35:00,10.47,10.47,10.47,10.47,16000.0,7.4654,7.4654,7.4654,7.4654,16000.0
2012-08-10 11:40:00,10.47,10.49,10.47,10.47,46400.0,7.4654,7.4796,7.4654,7.4654,46400.0
2012-08-10 11:45:00,10.47,10.5,10.47,10.5,94400.0,7.4654,7.4867,7.4654,7.4867,94400.0
2012-08-10 11:50:00,10.5,10.51,10.49,10.49,28400.0,7.4867,7.4939,7.4796,7.4796,28400.0
2012-08-10 11:55:00,10.5,10.51,10.47,10.51,138000.0,7.4867,7.4939,7.4654,7.4939,138000.0
2012-08-10 12:00:00,10.51,10.51,10.5,10.51,23600.0,7.4939,7.4939,7.4867,7.4939,23600.0
2012-08-10 12:05:00,10.51,10.51,10.49,10.5,25200.0,7.4939,7.4939,7.4796,7.4867,25200.0
2012-08-10 12:10:00,10.5,10.51,10.49,10.5,35200.0,7.4867,7.4939,7.4796,7.4867,35200.0
2012-08-10 12:15:00,10.5,10.5,10.48,10.49,56400.0,7.4867,7.4867,7.4725,7.4796,56400.0
2012-08-10 12:20:00,10.49,10.51,10.49,10.51,59200.0,7.4796,7.4939,7.4796,7.4939,59200.0
2012-08-10 12:25:00,10.51,10.51,10.5,10.51,20800.0,7.4939,7.4939,7.4867,7.4939,20800.0
2012-08-10 12:30:00,10.51,10.52,10.5,10.51,26400.0,7.4939,7.501,7.4867,7.4939,26400.0
2012-08-10 12:35:00,10.51,10.51,10.49,10.5,46400.0,7.4939,7.4939,7.4796,7.4867,46400.0
2012-08-10 12:40:00,10.49,10.5,10.49,10.49,72800.0,7.4796,7.4867,7.4796,7.4796,72800.0
2012-08-10 12:45:00,10.49,10.49,10.49,10.49,19200.0,7.4796,7.4796,7.4796,7.4796,19200.0
2012-08-10 12:50:00,10.49,10.51,10.48,10.49,43600.0,7.4796,7.4939,7.4725,7.4796,43600.0
2012-08-10 12:55:00,10.49,10.5,10.49,10.49,41200.0,7.4796,7.4867,7.4796,7.4796,41200.0
2012-08-10 13:00:00,10.49,10.5,10.49,10.5,21600.0,7.4796,7.4867,7.4796,7.4867,21600.0
2012-08-10 13:05:00,10.5,10.5,10.48,10.48,37600.0,7.4867,7.4867,7.4725,7.4725,37600.0
2012-08-10 13:10:00,10.48,10.49,10.47,10.47,80400.0,7.4725,7.4796,7.4654,7.4654,80400.0
2012-08-10 13:15:00,10.47,10.47,10.45,10.46,34800.0,7.4654,7.4654,7.4511,7.4582,34800.0
2012-08-10 13:20:00,10.46,10.46,10.46,10.46,46400.0,7.4582,7.4582,7.4582,7.4582,46400.0
2012-08-10 13:25:00,10.46,10.47,10.46,10.47,23200.0,7.4582,7.4654,7.4582,7.4654,23200.0
2012-08-10 13:30:00,10.47,10.47,10.45,10.45,74400.0,7.4654,7.4654,7.4511,7.4511,74400.0
2012-08-10 13:35:00,10.45,10.46,10.45,10.46,53200.0,7.4511,7.4582,7.4511,7.4582,53200.0
2012-08-10 13:40:00,10.46,10.47,10.45,10.47,63600.0,7.4582,7.4654,7.4511,7.4654,63600.0
2012-08-10 13:45:00,10.47,10.49,10.47,10.47,36000.0,7.4654,7.4796,7.4654,7.4654,36000.0
2012-08-10 13:50:00,10.47,10.48,10.47,10.48,21200.0,7.4654,7.4725,7.4654,7.4725,21200.0
2012-08-10 13:55:00,10.48,10.49,10.47,10.47,28000.0,7.4725,7.4796,7.4654,7.4654,28000.0
2012-08-10 14:00:00,10.47,10.49,10.47,10.49,25600.0,7.4654,7.4796,7.4654,7.4796,25600.0
2012-08-10 14:05:00,10.49,10.49,10.47,10.47,48400.0,7.4796,7.4796,7.4654,7.4654,48400.0
2012-08-10 14:10:00,10.47,10.48,10.47,10.47,40400.0,7.4654,7.4725,7.4654,7.4654,40400.0
2012-08-10 14:15:00,10.47,10.48,10.47,10.48,19600.0,7.4654,7.4725,7.4654,7.4725,19600.0
2012-08-10 14:20:00,10.48,10.49,10.48,10.49,27600.0,7.4725,7.4796,7.4725,7.4796,27600.0
2012-08-10 14:25:00,10.49,10.49,10.48,10.48,26400.0,7.4796,7.4796,7.4725,7.4725,26400.0
2012-08-10 14:30:00,10.48,10.49,10.48,10.49,18800.0,7.4725,7.4796,7.4725,7.4796,18800.0
2012-08-10 14:35:00,10.48,10.48,10.47,10.48,26800.0,7.4725,7.4725,7.4654,7.4725,26800.0
2012-08-10 14:40:00,10.48,10.49,10.48,10.48,20000.0,7.4725,7.4796,7.4725,7.4725,20000.0
2012-08-10 14:45:00,10.48,10.48,10.47,10.48,24800.0,7.4725,7.4725,7.4654,7.4725,24800.0
2012-08-10 14:50:00,10.48,10.49,10.48,10.49,39600.0,7.4725,7.4796,7.4725,7.4796,39600.0
2012-08-10 14:55:00,10.48,10.49,10.48,10.48,50800.0,7.4725,7.4796,7.4725,7.4725,50800.0
2012-08-10 15:00:00,10.48,10.48,10.47,10.48,75600.0,7.4725,7.4725,7.4654,7.4725,75600.0
2012-08-10 15:05:00,10.48,10.49,10.48,10.49,38800.0,7.4725,7.4796,7.4725,7.4796,38800.0
2012-08-10 15:10:00,10.49,10.49,10.48,10.49,52800.0,7.4796,7.4796,7.4725,7.4796,52800.0
2012-08-10 15:15:00,10.49,10.5,10.48,10.49,61200.0,7.4796,7.4867,7.4725,7.4796,61200.0
2012-08-10 15:20:00,10.49,10.5,10.49,10.5,73600.0,7.4796,7.4867,7.4796,7.4867,73600.0
2012-08-10 15:25:00,10.5,10.5,10.49,10.5,60800.0,7.4867,7.4867,7.4796,7.4867,60800.0
2012-08-10 15:30:00,10.5,10.5,10.49,10.5,57200.0,7.4867,7.4867,7.4796,7.4867,57200.0
2012-08-10 15:35:00,10.5,10.5,10.49,10.49,57200.0,7.4867,7.4867,7.4796,7.4796,57200.0
2012-08-10 15:40:00,10.49,10.52,10.49,10.52,87600.0,7.4796,7.501,7.4796,7.501,87600.0
2012-08-10 15:45:00,10.51,10.53,10.51,10.52,132000.0,7.4939,7.5081,7.4939,7.501,132000.0
2012-08-10 15:50:00,10.52,10.53,10.52,10.53,300400.0,7.501,7.5081,7.501,7.5081,300400.0
2012-08-10 15:55:00,10.52,10.53,10.52,10.52,242000.0,7.501,7.5081,7.501,7.501,242000.0
2012-08-13 09:30:00,10.49,10.49,10.46,10.48,114400.0,7.4796,7.4796,7.4582,7.4725,114400.0
2012-08-13 09:35:00,10.48,10.5,10.46,10.49,62000.0,7.4725,7.4867,7.4582,7.4796,62000.0
2012-08-13 09:40:00,10.49,10.51,10.48,10.48,46400.0,7.4796,7.4939,7.4725,7.4725,46400.0
2012-08-13 09:45:00,10.49,10.51,10.48,10.5,62400.0,7.4796,7.4939,7.4725,7.4867,62400.0
2012-08-13 09:50:00,10.49,10.5,10.49,10.49,33600.0,7.4796,7.4867,7.4796,7.4796,33600.0
2012-08-13 09:55:00,10.49,10.51,10.49,10.5,41600.0,7.4796,7.4939,7.4796,7.4867,41600.0
2012-08-13 10:00:00,10.5,10.52,10.5,10.52,31600.0,7.4867,7.501,7.4867,7.501,31600.0
2012-08-13 10:05:00,10.51,10.51,10.47,10.47,33200.0,7.4939,7.4939,7.4654,7.4654,33200.0
2012-08-13 10:10:00,10.47,10.48,10.46,10.47,58400.0,7.4654,7.4725,7.4582,7.4654,58400.0
2012-08-13 10:15:00,10.46,10.47,10.45,10.47,27200.0,7.4582,7.4654,7.4511,7.4654,27200.0
2012-08-13 10:20:00,10.46,10.47,10.44,10.44,48400.0,7.4582,7.4654,7.444,7.444,48400.0
2012-08-13 10:25:00,10.44,10.46,10.43,10.45,32400.0,7.444,7.4582,7.4368,7.4511,32400.0
2012-08-13 10:30:00,10.44,10.44,10.42,10.43,30400.0,7.444,7.444,7.4297,7.4368,30400.0
2012-08-13 10:35:00,10.43,10.44,10.42,10.43,17600.0,7.4368,7.444,7.4297,7.4368,17600.0
2012-08-13 10:40:00,10.43,10.46,10.43,10.46,48400.0,7.4368,7.4582,7.4368,7.4582,48400.0
2012-08-13 10:45:00,10.45,10.46,10.44,10.45,65600.0,7.4511,7.4582,7.444,7.4511,65600.0
2012-08-13 10:50:00,10.45,10.46,10.43,10.44,92800.0,7.4511,7.4582,7.4368,7.444,92800.0
2012-08-13 10:55:00,10.44,10.44,10.43,10.44,30400.0,7.444,7.444,7.4368,7.444,30400.0
2012-08-13 11:00:00,10.44,10.44,10.4,10.41,82000.0,7.444,7.444,7.4154,7.4226,82000.0
2012-08-13 11:05:00,10.4,10.41,10.39,10.4,61200.0,7.4154,7.4226,7.4083,7.4154,61200.0
2012-08-13 11:10:00,10.4,10.41,10.4,10.41,13200.0,7.4154,7.4226,7.4154,7.4226,13200.0
2012-08-13 11:15:00,10.41,10.42,10.4,10.41,92400.0,7.4226,7.4297,7.4154,7.4226,92400.0
2012-08-13 11:20:00,10.41,10.45,10.41,10.45,44000.0,7.4226,7.4511,7.4226,7.4511,44000.0
2012-08-13 11:25:00,10.44,10.45,10.44,10.44,25600.0,7.444,7.4511,7.444,7.444,25600.0
2012-08-13 11:30:00,10.44,10.47,10.44,10.46,69200.0,7.444,7.4654,7.444,7.4582,69200.0
2012-08-13 11:35:00,10.46,10.47,10.46,10.47,22800.0,7.4582,7.4654,7.4582,7.4654,22800.0
2012-08-13 11:40:00,10.47,10.47,10.47,10.47,32000.0,7.4654,7.4654,7.4654,7.4654,32000.0
2012-08-13 11:45:00,10.47,10.47,10.47,10.47,25200.0,7.4654,7.4654,7.4654,7.4654,25200.0
2012-08-13 11:50:00,10.47,10.47,10.46,10.47,22400.0,7.4654,7.4654,7.4582,7.4654,22400.0
2012-08-13 11:55:00,10.47,10.48,10.47,10.47,16800.0,7.4654,7.4725,7.4654,7.4654,16800.0
2012-08-13 12:00:00,10.47,10.48,10.47,10.47,62800.0,7.4654,7.4725,7.4654,7.4654,62800.0
2012-08-13 12:05:00,10.47,10.47,10.47,10.47,30800.0,7.4654,7.4654,7.4654,7.4654,30800.0
2012-08-13 12:10:00,10.47,10.49,10.47,10.49,28000.0,7.4654,7.4796,7.4654,7.4796,28000.0
2012-08-13 12:15:00,10.49,10.51,10.49,10.51,60400.0,7.4796,7.4939,7.4796,7.4939,60400.0
2012-08-13 12:20:00,10.5,10.51,10.5,10.5,15600.0,7.4867,7.4939,7.4867,7.4867,15600.0
2012-08-13 12:25:00,10.5,10.5,10.49,10.5,29600.0,7.4867,7.4867,7.4796,7.4867,29600.0
2012-08-13 12:30:00,10.49,10.51,10.49,10.5,30800.0,7.4796,7.4939,7.4796,7.4867,30800.0
2012-08-13 12:35:00,10.5,10.51,10.49,10.49,12000.0,7.4867,7.4939,7.4796,7.4796,12000.0
2012-08-13 12:40:00,10.49,10.49,10.48,10.49,30400.0,7.4796,7.4796,7.4725,7.4796,30400.0
2012-08-13 12:45:00,10.49,10.5,10.47,10.5,84000.0,7.4796,7.4867,7.4654,7.4867,84000.0
2012-08-13 12:50:00,10.5,10.51,10.49,10.49,64800.0,7.4867,7.4939,7.4796,7.4796,64800.0
2012-08-13 12:55:00,10.49,10.51,10.49,10.5,105600.0,7.4796,7.4939,7.4796,7.4867,105600.0
2012-08-13 13:00:00,10.5,10.51,10.5,10.5,118400.0,7.4867,7.4939,7.4867,7.4867,118400.0
2012-08-13 13:05:00,10.51,10.51,10.5,10.5,7600.0,7.4939,7.4939,7.4867,7.4867,7600.0
2012-08-13 13:10:00,10.51,10.51,10.5,10.51,35200.0,7.4939,7.4939,7.4867,7.4939,35200.0
2012-08-13 13:15:00,10.51,10.51,10.5,10.5,27200.0,7.4939,7.4939,7.4867,7.4867,27200.0
2012-08-13 13:20:00,10.5,10.51,10.5,10.5,39200.0,7.4867,7.4939,7.4867,7.4867,39200.0
2012-08-13 13:25:00,10.51,10.51,10.49,10.49,18800.0,7.4939,7.4939,7.4796,7.4796,18800.0
2012-08-13 13:30:00,10.49,10.49,10.49,10.49,10400.0,7.4796,7.4796,7.4796,7.4796,10400.0
2012-08-13 13:35:00,10.49,10.49,10.49,10.49,6800.0,7.4796,7.4796,7.4796,7.4796,6800.0
2012-08-13 13:40:00,10.49,10.5,10.49,10.5,10000.0,7.4796,7.4867,7.4796,7.4867,10000.0
2012-08-13 13:45:00,10.5,10.51,10.5,10.5,12400.0,7.4867,7.4939,7.4867,7.4867,12400.0
2012-08-13 13:50:00,10.51,10.51,10.51,10.51,34800.0,7.4939,7.4939,7.4939,7.4939,34800.0
2012-08-13 13:55:00,10.51,10.51,10.49,10.5,25600.0,7.4939,7.4939,7.4796,7.4867,25600.0
2012-08-13 14:00:00,10.5,10.51,10.49,10.49,22400.0,7.4867,7.4939,7.4796,7.4796,22400.0
2012-08-13 14:05:00,10.49,10.5,10.49,10.49,18000.0,7.4796,7.4867,7.4796,7.4796,18000.0
2012-08-13 14:10:00,10.5,10.51,10.5,10.5,76000.0,7.4867,7.4939,7.4867,7.4867,76000.0
2012-08-13 14:15:00,10.5,10.5,10.5,10.5,61600.0,7.4867,7.4867,7.4867,7.4867,61600.0
2012-08-13 14:20:00,10.5,10.5,10.49,10.5,49200.0,7.4867,7.4867,7.4796,7.4867,49200.0
2012-08-13 14:25:00,10.5,10.5,10.49,10.49,79200.0,7.4867,7.4867,7.4796,7.4796,79200.0
2012-08-13 14:30:00,10.49,10.5,10.49,10.5,7200.0,7.4796,7.4867,7.4796,7.4867,7200.0
2012-08-13 14:35:00,10.5,10.5,10.49,10.5,21600.0,7.4867,7.4867,7.4796,7.4867,21600.0
2012-08-13 14:40:00,10.5,10.5,10.49,10.49,12400.0,7.4867,7.4867,7.4796,7.4796,12400.0
2012-08-13 14:45:00,10.5,10.5,10.49,10.5,21600.0,7.4867,7.4867,7.4796,7.4867,21600.0
2012-08-13 14:50:00,10.49,10.5,10.49,10.5,79600.0,7.4796,7.4867,7.4796,7.4867,79600.0
2012-08-13 14:55:00,10.51,10.52,10.51,10.52,55200.0,7.4939,7.501,7.4939,7.501,55200.0
2012-08-13 15:00:00,10.51,10.52,10.51,10.52,21200.0,7.4939,7.501,7.4939,7.501,21200.0
2012-08-13 15:05:00,10.52,10.53,10.52,10.52,25600.0,7.501,7.5081,7.501,7.501,25600.0
2012-08-13 15:10:00,10.52,10.52,10.52,10.52,19200.0,7.501,7.501,7.501,7.501,19200.0
2012-08-13 15:15:00,10.52,10.52,10.5,10.51,34400.0,7.501,7.501,7.4867,7.4939,34400.0
2012-08-13 15:20:00,10.51,10.51,10.5,10.51,24400.0,7.4939,7.4939,7.4867,7.4939,24400.0
2012-08-13 15:25:00,10.51,10.51,10.5,10.5,30000.0,7.4939,7.4939,7.4867,7.4867,30000.0
2012-08-13 15:30:00,10.5,10.51,10.49,10.5,52000.0,7.4867,7.4939,7.4796,7.4867,52000.0
2012-08-13 15:35:00,10.5,10.53,10.5,10.52,255200.0,7.4867,7.5081,7.4867,7.501,255200.0
2012-08-13 15:40:00,10.52,10.55,10.52,10.55,147600.0,7.501,7.5224,7.501,7.5224,147600.0
2012-08-13 15:45:00,10.54,10.55,10.54,10.55,152000.0,7.5153,7.5224,7.5153,7.5224,152000.0
2012-08-13 15:50:00,10.55,10.56,10.54,10.54,249200.0,7.5224,7.5295,7.5153,7.5153,249200.0
2012-08-13 15:55:00,10.54,10.55,10.54,10.55,405600.0,7.5153,7.5224,7.5153,7.5224,405600.0
2012-08-14 09:30:00,10.62,10.64,10.57,10.61,85600.0,7.5723,7.5866,7.5367,7.5652,85600.0
2012-08-14 09:35:00,10.61,10.61,10.57,10.58,42400.0,7.5652,7.5652,7.5367,7.5438,42400.0
2012-08-14 09:40:00,10.56,10.57,10.55,10.56,48400.0,7.5295,7.5367,7.5224,7.5295,48400.0
2012-08-14 09:45:00,10.57,10.61,10.57,10.61,42800.0,7.5367,7.5652,7.5367,7.5652,42800.0
2012-08-14 09:50:00,10.6,10.61,10.57,10.58,38000.0,7.558,7.5652,7.5367,7.5438,38000.0
2012-08-14 09:55:00,10.57,10.6,10.56,10.6,29600.0,7.5367,7.558,7.5295,7.558,29600.0
2012-08-14 10:00:00,10.61,10.63,10.61,10.62,38400.0,7.5652,7.5794,7.5652,7.5723,38400.0
2012-08-14 10:05:00,10.61,10.61,10.59,10.59,57600.0,7.5652,7.5652,7.5509,7.5509,57600.0
2012-08-14 10:10:00,10.59,10.62,10.59,10.62,50000.0,7.5509,7.5723,7.5509,7.5723,50000.0
2012-08-14 10:15:00,10.62,10.63,10.61,10.61,42000.0,7.5723,7.5794,7.5652,7.5652,42000.0
2012-08-14 10:20:00,10.61,10.61,10.59,10.59,26000.0,7.5652,7.5652,7.5509,7.5509,26000.0
2012-08-14 10:25:00,10.6,10.61,10.58,10.61,25600.0,7.558,7.5652,7.5438,7.5652,25600.0
2012-08-14 10:30:00,10.6,10.6,10.58,10.6,23600.0,7.558,7.558,7.5438,7.558,23600.0
2012-08-14 10:35:00,10.6,10.6,10.59,10.6,18000.0,7.558,7.558,7.5509,7.558,18000.0
2012-08-14 10:40:00,10.6,10.61,10.59,10.6,25200.0,7.558,7.5652,7.5509,7.558,25200.0
2012-08-14 10:45:00,10.6,10.61,10.6,10.61,30400.0,7.558,7.5652,7.558,7.5652,30400.0
2012-08-14 10:50:00,10.61,10.62,10.61,10.61,20400.0,7.5652,7.5723,7.5652,7.5652,20400.0
2012-08-14 10:55:00,10.62,10.62,10.61,10.62,18400.0,7.5723,7.5723,7.5652,7.5723,18400.0
2012-08-14 11:00:00,10.62,10.62,10.61,10.62,17200.0,7.5723,7.5723,7.5652,7.5723,17200.0
2012-08-14 11:05:00,10.61,10.63,10.61,10.62,38000.0,7.5652,7.5794,7.5652,7.5723,38000.0
2012-08-14 11:10:00,10.62,10.63,10.62,10.62,17600.0,7.5723,7.5794,7.5723,7.5723,17600.0
2012-08-14 11:15:00,10.62,10.63,10.62,10.62,26800.0,7.5723,7.5794,7.5723,7.5723,26800.0
2012-08-14 11:20:00,10.62,10.62,10.6,10.61,32400.0,7.5723,7.5723,7.558,7.5652,32400.0
2012-08-14 11:25:00,10.61,10.62,10.6,10.6,33600.0,7.5652,7.5723,7.558,7.558,33600.0
2012-08-14 11:30:00,10.61,10.62,10.6,10.62,60800.0,7.5652,7.5723,7.558,7.5723,60800.0
2012-08-14 11:35:00,10.62,10.62,10.61,10.61,26000.0,7.5723,7.5723,7.5652,7.5652,26000.0
2012-08-14 11:40:00,10.62,10.63,10.61,10.63,17600.0,7.5723,7.5794,7.5652,7.5794,17600.0
2012-08-14 11:45:00,10.63,10.63,10.62,10.63,25600.0,7.5794,7.5794,7.5723,7.5794,25600.0
2012-08-14 11:50:00,10.63,10.63,10.61,10.62,16400.0,7.5794,7.5794,7.5652,7.5723,16400.0
2012-08-14 11:55:00,10.61,10.61,10.6,10.61,18800.0,7.5652,7.5652,7.558,7.5652,18800.0
2012-08-14 12:00:00,10.61,10.61,10.61,10.61,14000.0,7.5652,7.5652,7.5652,7.5652,14000.0
2012-08-14 12:05:00,10.61,10.61,10.59,10.61,31600.0,7.5652,7.5652,7.5509,7.5652,31600.0
2012-08-14 12:10:00,10.61,10.61,10.6,10.6,14800.0,7.5652,7.5652,7.558,7.558,14800.0
2012-08-14 12:15:00,10.6,10.6,10.59,10.59,27600.0,7.558,7.558,7.5509,7.5509,27600.0
2012-08-14 12:20:00,10.59,10.6,10.59,10.59,13600.0,7.5509,7.558,7.5509,7.5509,13600.0
2012-08-14 12:25:00,10.59,10.6,10.59,10.6,16000.0,7.5509,7.558,7.5509,7.558,16000.0
2012-08-14 12:30:00,10.6,10.61,10.59,10.59,17200.0,7.558,7.5652,7.5509,7.5509,17200.0
2012-08-14 12:35:00,10.59,10.59,10.56,10.56,36000.0,7.5509,7.5509,7.5295,7.5295,36000.0
2012-08-14 12:40:00,10.56,10.56,10.55,10.56,109200.0,7.5295,7.5295,7.5224,7.5295,109200.0
2012-08-14 12:45:00,10.55,10.56,10.54,10.55,26400.0,7.5224,7.5295,7.5153,7.5224,26400.0
2012-08-14 12:50:00,10.55,10.55,10.54,10.55,30000.0,7.5224,7.5224,7.5153,7.5224,30000.0
2012-08-14 12:55:00,10.55,10.55,10.54,10.54,25200.0,7.5224,7.5224,7.5153,7.5153,25200.0
2012-08-14 13:00:00,10.54,10.55,10.54,10.55,13200.0,7.5153,7.5224,7.5153,7.5224,13200.0
2012-08-14 13:05:00,10.55,10.55,10.55,10.55,22800.0,7.5224,7.5224,7.5224,7.5224,22800.0
2012-08-14 13:10:00,10.55,10.55,10.54,10.55,13200.0,7.5224,7.5224,7.5153,7.5224,13200.0
2012-08-14 13:15:00,10.55,10.55,10.55,10.55,8000.0,7.5224,7.5224,7.5224,7.5224,8000.0
2012-08-14 13:20:00,10.55,10.55,10.54,10.54,28800.0,7.5224,7.5224,7.5153,7.5153,28800.0
2012-08-14 13:25:00,10.55,10.55,10.54,10.55,43200.0,7.5224,7.5224,7.5153,7.5224,43200.0
2012-08-14 13:30:00,10.55,10.55,10.55,10.55,89600.0,7.5224,7.5224,7.5224,7.5224,89600.0
2012-08-14 13:35:00,10.55,10.55,10.54,10.55,38000.0,7.5224,7.5224,7.5153,7.5224,38000.0
2012-08-14 13:40:00,10.55,10.55,10.55,10.55,19600.0,7.5224,7.5224,7.5224,7.5224,19600.0
2012-08-14 13:45:00,10.55,10.55,10.54,10.55,34000.0,7.5224,7.5224,7.5153,7.5224,34000.0
2012-08-14 13:50:00,10.55,10.56,10.54,10.56,35600.0,7.5224,7.5295,7.5153,7.5295,35600.0
2012-08-14 13:55:00,10.56,10.56,10.54,10.55,19600.0,7.5295,7.5295,7.5153,7.5224,19600.0
2012-08-14 14:00:00,10.55,10.56,10.55,10.56,9200.0,7.5224,7.5295,7.5224,7.5295,9200.0
2012-08-14 14:05:00,10.56,10.56,10.55,10.56,45600.0,7.5295,7.5295,7.5224,7.5295,45600.0
2012-08-14 14:10:00,10.56,10.57,10.55,10.56,250000.0,7.5295,7.5367,7.5224,7.5295,250000.0
2012-08-14 14:15:00,10.56,10.57,10.56,10.56,20800.0,7.5295,7.5367,7.5295,7.5295,20800.0
2012-08-14 14:20:00,10.56,10.58,10.56,10.58,11600.0,7.5295,7.5438,7.5295,7.5438,11600.0
2012-08-14 14:25:00,10.58,10.58,10.56,10.57,28000.0,7.5438,7.5438,7.5295,7.5367,28000.0
2012-08-14 14:30:00,10.57,10.58,10.56,10.57,24400.0,7.5367,7.5438,7.5295,7.5367,24400.0
2012-08-14 14:35:00,10.57,10.58,10.56,10.56,24800.0,7.5367,7.5438,7.5295,7.5295,24800.0
2012-08-14 14:40:00,10.56,10.57,10.56,10.56,36000.0,7.5295,7.5367,7.5295,7.5295,36000.0
2012-08-14 14:45:00,10.56,10.58,10.56,10.58,20800.0,7.5295,7.5438,7.5295,7.5438,20800.0
2012-08-14 14:50:00,10.57,10.58,10.57,10.58,30800.0,7.5367,7.5438,7.5367,7.5438,30800.0
2012-08-14 14:55:00,10.57,10.59,10.57,10.59,32400.0,7.5367,7.5509,7.5367,7.5509,32400.0
2012-08-14 15:00:00,10.59,10.59,10.58,10.59,32800.0,7.5509,7.5509,7.5438,7.5509,32800.0
2012-08-14 15:05:00,10.59,10.59,10.58,10.58,32000.0,7.5509,7.5509,7.5438,7.5438,32000.0
2012-08-14 15:10:00,10.58,10.58,10.56,10.57,29600.0,7.5438,7.5438,7.5295,7.5367,29600.0
2012-08-14 15:15:00,10.57,10.58,10.56,10.58,36000.0,7.5367,7.5438,7.5295,7.5438,36000.0
2012-08-14 15:20:00,10.58,10.59,10.58,10.58,43600.0,7.5438,7.5509,7.5438,7.5438,43600.0
2012-08-14 15:25:00,10.58,10.59,10.58,10.58,35600.0,7.5438,7.5509,7.5438,7.5438,35600.0
2012-08-14 15:30:00,10.58,10.58,10.56,10.56,78400.0,7.5438,7.5438,7.5295,7.5295,78400.0
2012-08-14 15:35:00,10.56,10.56,10.55,10.56,58800.0,7.5295,7.5295,7.5224,7.5295,58800.0
2012-08-14 15:40:00,10.56,10.56,10.55,10.55,142000.0,7.5295,7.5295,7.5224,7.5224,142000.0
2012-08-14 15:45:00,10.55,10.56,10.54,10.56,146000.0,7.5224,7.5295,7.5153,7.5295,146000.0
2012-08-14 15:50:00,10.56,10.56,10.54,10.55,158000.0,7.5295,7.5295,7.5153,7.5224,158000.0
2012-08-14 15:55:00,10.55,10.58,10.55,10.58,197600.0,7.5224,7.5438,7.5224,7.5438,197600.0
2012-08-15 09:30:00,10.54,10.58,10.54,10.56,61600.0,7.5153,7.5438,7.5153,7.5295,61600.0
2012-08-15 09:35:00,10.56,10.59,10.55,10.58,45200.0,7.5295,7.5509,7.5224,7.5438,45200.0
2012-08-15 09:40:00,10.58,10.59,10.57,10.59,13600.0,7.5438,7.5509,7.5367,7.5509,13600.0
2012-08-15 09:45:00,10.59,10.62,10.58,10.61,44800.0,7.5509,7.5723,7.5438,7.5652,44800.0
2012-08-15 09:50:00,10.62,10.63,10.62,10.63,32000.0,7.5723,7.5794,7.5723,7.5794,32000.0
2012-08-15 09:55:00,10.63,10.64,10.62,10.62,33600.0,7.5794,7.5866,7.5723,7.5723,33600.0
2012-08-15 10:00:00,10.62,10.63,10.62,10.63,37200.0,7.5723,7.5794,7.5723,7.5794,37200.0
2012-08-15 10:05:00,10.63,10.64,10.63,10.64,108000.0,7.5794,7.5866,7.5794,7.5866,108000.0
2012-08-15 10:10:00,10.65,10.65,10.63,10.64,107600.0,7.5937,7.5937,7.5794,7.5866,107600.0
2012-08-15 10:15:00,10.64,10.64,10.61,10.63,75600.0,7.5866,7.5866,7.5652,7.5794,75600.0
2012-08-15 10:20:00,10.63,10.63,10.62,10.62,16800.0,7.5794,7.5794,7.5723,7.5723,16800.0
2012-08-15 10:25:00,10.62,10.63,10.62,10.63,25200.0,7.5723,7.5794,7.5723,7.5794,25200.0
2012-08-15 10:30:00,10.63,10.65,10.62,10.65,79200.0,7.5794,7.5937,7.5723,7.5937,79200.0
2012-08-15 10:35:00,10.65,10.65,10.64,10.64,31600.0,7.5937,7.5937,7.5866,7.5866,31600.0
2012-08-15 10:40:00,10.64,10.64,10.62,10.63,55200.0,7.5866,7.5866,7.5723,7.5794,55200.0
2012-08-15 10:45:00,10.63,10.64,10.62,10.64,26000.0,7.5794,7.5866,7.5723,7.5866,26000.0
2012-08-15 10:50:00,10.64,10.65,10.63,10.64,32800.0,7.5866,7.5937,7.5794,7.5866,32800.0
2012-08-15 10:55:00,10.64,10.65,10.64,10.65,37200.0,7.5866,7.5937,7.5866,7.5937,37200.0
2012-08-15 11:00:00,10.65,10.65,10.64,10.65,60400.0,7.5937,7.5937,7.5866,7.5937,60400.0
2012-08-15 11:05:00,10.65,10.68,10.65,10.68,69200.0,7.5937,7.6151,7.5937,7.6151,69200.0
2012-08-15 11:10:00,10.68,10.69,10.66,10.68,86800.0,7.6151,7.6222,7.6008,7.6151,86800.0
2012-08-15 11:15:00,10.68,10.69,10.67,10.67,113200.0,7.6151,7.6222,7.608,7.608,113200.0
2012-08-15 11:20:00,10.68,10.69,10.67,10.69,39200.0,7.6151,7.6222,7.608,7.6222,39200.0
2012-08-15 11:25:00,10.68,10.69,10.68,10.68,27200.0,7.6151,7.6222,7.6151,7.6151,27200.0
2012-08-15 11:30:00,10.68,10.69,10.68,10.69,45200.0,7.6151,7.6222,7.6151,7.6222,45200.0
2012-08-15 11:35:00,10.69,10.72,10.68,10.72,131200.0,7.6222,7.6436,7.6151,7.6436,131200.0
2012-08-15 11:40:00,10.72,10.72,10.71,10.72,100400.0,7.6436,7.6436,7.6365,7.6436,100400.0
2012-08-15 11:45:00,10.72,10.72,10.71,10.71,45600.0,7.6436,7.6436,7.6365,7.6365,45600.0
2012-08-15 11:50:00,10.71,10.71,10.7,10.7,111600.0,7.6365,7.6365,7.6293,7.6293,111600.0
2012-08-15 11:55:00,10.7,10.71,10.69,10.69,36000.0,7.6293,7.6365,7.6222,7.6222,36000.0
2012-08-15 12:00:00,10.69,10.71,10.69,10.7,38800.0,7.6222,7.6365,7.6222,7.6293,38800.0
2012-08-15 12:05:00,10.7,10.7,10.7,10.7,21600.0,7.6293,7.6293,7.6293,7.6293,21600.0
2012-08-15 12:10:00,10.7,10.7,10.69,10.7,28400.0,7.6293,7.6293,7.6222,7.6293,28400.0
2012-08-15 12:15:00,10.69,10.7,10.69,10.7,106400.0,7.6222,7.6293,7.6222,7.6293,106400.0
2012-08-15 12:20:00,10.7,10.71,10.7,10.71,102000.0,7.6293,7.6365,7.6293,7.6365,102000.0
2012-08-15 12:25:00,10.71,10.71,10.71,10.71,27600.0,7.6365,7.6365,7.6365,7.6365,27600.0
2012-08-15 12:30:00,10.71,10.72,10.71,10.71,37200.0,7.6365,7.6436,7.6365,7.6365,37200.0
2012-08-15 12:35:00,10.71,10.72,10.71,10.71,42800.0,7.6365,7.6436,7.6365,7.6365,42800.0
2012-08-15 12:40:00,10.72,10.72,10.7,10.72,64400.0,7.6436,7.6436,7.6293,7.6436,64400.0
2012-08-15 12:45:00,10.71,10.72,10.71,10.72,34800.0,7.6365,7.6436,7.6365,7.6436,34800.0
2012-08-15 12:50:00,10.72,10.72,10.72,10.72,71600.0,7.6436,7.6436,7.6436,7.6436,71600.0
2012-08-15 12:55:00,10.72,10.73,10.72,10.72,38000.0,7.6436,7.6507,7.6436,7.6436,38000.0
2012-08-15 13:00:00,10.72,10.72,10.71,10.71,26000.0,7.6436,7.6436,7.6365,7.6365,26000.0
2012-08-15 13:05:00,10.71,10.72,10.71,10.72,60400.0,7.6365,7.6436,7.6365,7.6436,60400.0
2012-08-15 13:10:00,10.72,10.72,10.71,10.71,27600.0,7.6436,7.6436,7.6365,7.6365,27600.0
2012-08-15 13:15:00,10.71,10.73,10.71,10.72,93600.0,7.6365,7.6507,7.6365,7.6436,93600.0
2012-08-15 13:20:00,10.72,10.72,10.72,10.72,24000.0,7.6436,7.6436,7.6436,7.6436,24000.0
2012-08-15 13:25:00,10.72,10.72,10.71,10.71,45200.0,7.6436,7.6436,7.6365,7.6365,45200.0
2012-08-15 13:30:00,10.71,10.71,10.7,10.7,20800.0,7.6365,7.6365,7.6293,7.6293,20800.0
2012-08-15 13:35:00,10.71,10.71,10.7,10.71,52000.0,7.6365,7.6365,7.6293,7.6365,52000.0
2012-08-15 13:40:00,10.71,10.71,10.7,10.71,49200.0,7.6365,7.6365,7.6293,7.6365,49200.0
2012-08-15 13:45:00,10.71,10.71,10.7,10.71,74400.0,7.6365,7.6365,7.6293,7.6365,74400.0
2012-08-15 13:50:00,10.71,10.72,10.71,10.72,53600.0,7.6365,7.6436,7.6365,7.6436,53600.0
2012-08-15 13:55:00,10.72,10.72,10.71,10.71,37200.0,7.6436,7.6436,7.6365,7.6365,37200.0
2012-08-15 14:00:00,10.71,10.71,10.7,10.7,40000.0,7.6365,7.6365,7.6293,7.6293,40000.0
2012-08-15 14:05:00,10.7,10.71,10.7,10.7,40800.0,7.6293,7.6365,7.6293,7.6293,40800.0
2012-08-15 14:10:00,10.7,10.7,10.7,10.7,18400.0,7.6293,7.6293,7.6293,7.6293,18400.0
2012-08-15 14:15:00,10.7,10.71,10.7,10.71,79600.0,7.6293,7.6365,7.6293,7.6365,79600.0
2012-08-15 14:20:00,10.7,10.71,10.7,10.71,119600.0,7.6293,7.6365,7.6293,7.6365,119600.0
2012-08-15 14:25:00,10.71,10.72,10.71,10.72,68800.0,7.6365,7.6436,7.6365,7.6436,68800.0
2012-08-15 14:30:00,10.71,10.72,10.71,10.72,54400.0,7.6365,7.6436,7.6365,7.6436,54400.0
2012-08-15 14:35:00,10.72,10.74,10.72,10.74,90400.0,7.6436,7.6579,7.6436,7.6579,90400.0
2012-08-15 14:40:00,10.74,10.75,10.74,10.74,98000.0,7.6579,7.665,7.6579,7.6579,98000.0
2012-08-15 14:45:00,10.74,10.76,10.74,10.76,64400.0,7.6579,7.6721,7.6579,7.6721,64400.0
2012-08-15 14:50:00,10.76,10.78,10.76,10.78,123600.0,7.6721,7.6864,7.6721,7.6864,123600.0
2012-08-15 14:55:00,10.78,10.78,10.77,10.77,70800.0,7.6864,7.6864,7.6793,7.6793,70800.0
2012-08-15 15:00:00,10.77,10.78,10.77,10.78,48000.0,7.6793,7.6864,7.6793,7.6864,48000.0
2012-08-15 15:05:00,10.77,10.78,10.77,10.78,62800.0,7.6793,7.6864,7.6793,7.6864,62800.0
2012-08-15 15:10:00,10.78,10.78,10.77,10.77,32000.0,7.6864,7.6864,7.6793,7.6793,32000.0
2012-08-15 15:15:00,10.77,10.77,10.76,10.77,71200.0,7.6793,7.6793,7.6721,7.6793,71200.0
2012-08-15 15:20:00,10.77,10.77,10.76,10.77,68800.0,7.6793,7.6793,7.6721,7.6793,68800.0
2012-08-15 15:25:00,10.77,10.77,10.74,10.75,93200.0,7.6793,7.6793,7.6579,7.665,93200.0
2012-08-15 15:30:00,10.75,10.75,10.73,10.73,142000.0,7.665,7.665,7.6507,7.6507,142000.0
2012-08-15 15:35:00,10.73,10.74,10.72,10.72,117600.0,7.6507,7.6579,7.6436,7.6436,117600.0
2012-08-15 15:40:00,10.72,10.74,10.72,10.74,113600.0,7.6436,7.6579,7.6436,7.6579,113600.0
2012-08-15 15:45:00,10.74,10.74,10.73,10.74,128800.0,7.6579,7.6579,7.6507,7.6579,128800.0
2012-08-15 15:50:00,10.74,10.75,10.73,10.74,130000.0,7.6579,7.665,7.6507,7.6579,130000.0
2012-08-15 15:55:00,10.75,10.75,10.74,10.74,242000.0,7.665,7.665,7.6579,7.6579,242000.0
2012-08-16 09:30:00,10.74,10.74,10.65,10.7,148400.0,7.6579,7.6579,7.5937,7.6293,148400.0
2012-08-16 09:35:00,10.7,10.7,10.68,10.68,32800.0,7.6293,7.6293,7.6151,7.6151,32800.0
2012-08-16 09:40:00,10.69,10.69,10.67,10.68,51200.0,7.6222,7.6222,7.608,7.6151,51200.0
2012-08-16 09:45:00,10.68,10.68,10.65,10.65,32800.0,7.6151,7.6151,7.5937,7.5937,32800.0
2012-08-16 09:50:00,10.65,10.65,10.64,10.65,77600.0,7.5937,7.5937,7.5866,7.5937,77600.0
2012-08-16 09:55:00,10.65,10.66,10.63,10.66,99600.0,7.5937,7.6008,7.5794,7.6008,99600.0
2012-08-16 10:00:00,10.66,10.66,10.64,10.65,122400.0,7.6008,7.6008,7.5866,7.5937,122400.0
2012-08-16 10:05:00,10.65,10.68,10.65,10.68,38000.0,7.5937,7.6151,7.5937,7.6151,38000.0
2012-08-16 10:10:00,10.68,10.68,10.64,10.65,114400.0,7.6151,7.6151,7.5866,7.5937,114400.0
2012-08-16 10:15:00,10.64,10.64,10.62,10.63,87200.0,7.5866,7.5866,7.5723,7.5794,87200.0
2012-08-16 10:20:00,10.63,10.63,10.61,10.61,122800.0,7.5794,7.5794,7.5652,7.5652,122800.0
2012-08-16 10:25:00,10.61,10.63,10.61,10.63,85600.0,7.5652,7.5794,7.5652,7.5794,85600.0
2012-08-16 10:30:00,10.63,10.63,10.62,10.62,66000.0,7.5794,7.5794,7.5723,7.5723,66000.0
2012-08-16 10:35:00,10.62,10.65,10.62,10.64,64000.0,7.5723,7.5937,7.5723,7.5866,64000.0
2012-08-16 10:40:00,10.65,10.65,10.65,10.65,50000.0,7.5937,7.5937,7.5937,7.5937,50000.0
2012-08-16 10:45:00,10.66,10.7,10.66,10.7,102400.0,7.6008,7.6293,7.6008,7.6293,102400.0
2012-08-16 10:50:00,10.7,10.7,10.68,10.68,69200.0,7.6293,7.6293,7.6151,7.6151,69200.0
2012-08-16 10:55:00,10.68,10.69,10.68,10.69,65600.0,7.6151,7.6222,7.6151,7.6222,65600.0
2012-08-16 11:00:00,10.69,10.69,10.68,10.69,19600.0,7.6222,7.6222,7.6151,7.6222,19600.0
2012-08-16 11:05:00,10.69,10.69,10.68,10.68,40400.0,7.6222,7.6222,7.6151,7.6151,40400.0
2012-08-16 11:10:00,10.67,10.69,10.67,10.68,110000.0,7.608,7.6222,7.608,7.6151,110000.0
2012-08-16 11:15:00,10.68,10.7,10.68,10.7,83600.0,7.6151,7.6293,7.6151,7.6293,83600.0
2012-08-16 11:20:00,10.69,10.69,10.68,10.68,59200.0,7.6222,7.6222,7.6151,7.6151,59200.0
2012-08-16 11:25:00,10.69,10.69,10.68,10.69,22000.0,7.6222,7.6222,7.6151,7.6222,22000.0
2012-08-16 11:30:00,10.69,10.7,10.68,10.69,167200.0,7.6222,7.6293,7.6151,7.6222,167200.0
2012-08-16 11:35:00,10.69,10.72,10.68,10.72,192800.0,7.6222,7.6436,7.6151,7.6436,192800.0
2012-08-16 11:40:00,10.72,10.72,10.7,10.71,135600.0,7.6436,7.6436,7.6293,7.6365,135600.0
2012-08-16 11:45:00,10.71,10.72,10.71,10.72,229200.0,7.6365,7.6436,7.6365,7.6436,229200.0
2012-08-16 11:50:00,10.72,10.74,10.72,10.74,51600.0,7.6436,7.6579,7.6436,7.6579,51600.0
2012-08-16 11:55:00,10.74,10.74,10.73,10.73,61600.0,7.6579,7.6579,7.6507,7.6507,61600.0
2012-08-16 12:00:00,10.73,10.74,10.73,10.74,25200.0,7.6507,7.6579,7.6507,7.6579,25200.0
2012-08-16 12:05:00,10.74,10.74,10.72,10.74,142000.0,7.6579,7.6579,7.6436,7.6579,142000.0
2012-08-16 12:10:00,10.74,10.75,10.74,10.75,23600.0,7.6579,7.665,7.6579,7.665,23600.0
2012-08-16 12:15:00,10.75,10.76,10.75,10.75,47200.0,7.665,7.6721,7.665,7.665,47200.0
2012-08-16 12:20:00,10.75,10.76,10.74,10.76,35200.0,7.665,7.6721,7.6579,7.6721,35200.0
2012-08-16 12:25:00,10.76,10.76,10.75,10.76,92800.0,7.6721,7.6721,7.665,7.6721,92800.0
2012-08-16 12:30:00,10.76,10.76,10.75,10.76,69600.0,7.6721,7.6721,7.665,7.6721,69600.0
2012-08-16 12:35:00,10.77,10.79,10.76,10.78,106400.0,7.6793,7.6935,7.6721,7.6864,106400.0
2012-08-16 12:40:00,10.78,10.78,10.77,10.77,88400.0,7.6864,7.6864,7.6793,7.6793,88400.0
2012-08-16 12:45:00,10.77,10.78,10.76,10.77,206000.0,7.6793,7.6864,7.6721,7.6793,206000.0
2012-08-16 12:50:00,10.77,10.78,10.77,10.78,116400.0,7.6793,7.6864,7.6793,7.6864,116400.0
2012-08-16 12:55:00,10.78,10.78,10.78,10.78,48800.0,7.6864,7.6864,7.6864,7.6864,48800.0
2012-08-16 13:00:00,10.78,10.78,10.77,10.78,63600.0,7.6864,7.6864,7.6793,7.6864,63600.0
2012-08-16 13:05:00,10.77,10.79,10.77,10.79,64400.0,7.6793,7.6935,7.6793,7.6935,64400.0
2012-08-16 13:10:00,10.78,10.79,10.78,10.78,48400.0,7.6864,7.6935,7.6864,7.6864,48400.0
2012-08-16 13:15:00,10.78,10.8,10.77,10.79,81200.0,7.6864,7.7007,7.6793,7.6935,81200.0
2012-08-16 13:20:00,10.79,10.79,10.78,10.79,29600.0,7.6935,7.6935,7.6864,7.6935,29600.0
2012-08-16 13:25:00,10.79,10.79,10.78,10.78,99600.0,7.6935,7.6935,7.6864,7.6864,99600.0
2012-08-16 13:30:00,10.78,10.8,10.78,10.8,40000.0,7.6864,7.7007,7.6864,7.7007,40000.0
2012-08-16 13:35:00,10.8,10.8,10.78,10.79,152000.0,7.7007,7.7007,7.6864,7.6935,152000.0
2012-08-16 13:40:00,10.79,10.79,10.78,10.78,34800.0,7.6935,7.6935,7.6864,7.6864,34800.0
2012-08-16 13:45:00,10.78,10.79,10.77,10.79,59200.0,7.6864,7.6935,7.6793,7.6935,59200.0
2012-08-16 13:50:00,10.79,10.81,10.79,10.8,51200.0,7.6935,7.7078,7.6935,7.7007,51200.0
2012-08-16 13:55:00,10.8,10.8,10.78,10.78,47600.0,7.7007,7.7007,7.6864,7.6864,47600.0
2012-08-16 14:00:00,10.78,10.81,10.78,10.8,100000.0,7.6864,7.7078,7.6864,7.7007,100000.0
2012-08-16 14:05:00,10.8,10.81,10.79,10.81,142000.0,7.7007,7.7078,7.6935,7.7078,142000.0
2012-08-16 14:10:00,10.81,10.81,10.8,10.81,86800.0,7.7078,7.7078,7.7007,7.7078,86800.0
2012-08-16 14:15:00,10.81,10.81,10.81,10.81,55600.0,7.7078,7.7078,7.7078,7.7078,55600.0
2012-08-16 14:20:00,10.81,10.84,10.8,10.84,235600.0,7.7078,7.7292,7.7007,7.7292,235600.0
2012-08-16 14:25:00,10.84,10.85,10.84,10.85,70000.0,7.7292,7.7363,7.7292,7.7363,70000.0
2012-08-16 14:30:00,10.85,10.88,10.85,10.88,180400.0,7.7363,7.7577,7.7363,7.7577,180400.0
2012-08-16 14:35:00,10.88,10.89,10.85,10.86,116800.0,7.7577,7.7648,7.7363,7.7434,116800.0
2012-08-16 14:40:00,10.86,10.86,10.84,10.85,104800.0,7.7434,7.7434,7.7292,7.7363,104800.0
2012-08-16 14:45:00,10.85,10.85,10.84,10.84,65600.0,7.7363,7.7363,7.7292,7.7292,65600.0
2012-08-16 14:50:00,10.84,10.85,10.84,10.85,98800.0,7.7292,7.7363,7.7292,7.7363,98800.0
2012-08-16 14:55:00,10.85,10.85,10.84,10.85,86400.0,7.7363,7.7363,7.7292,7.7363,86400.0
2012-08-16 15:00:00,10.85,10.85,10.82,10.83,116000.0,7.7363,7.7363,7.7149,7.722,116000.0
2012-08-16 15:05:00,10.83,10.83,10.81,10.83,97200.0,7.722,7.722,7.7078,7.722,97200.0
2012-08-16 15:10:00,10.83,10.84,10.83,10.83,59200.0,7.722,7.7292,7.722,7.722,59200.0
2012-08-16 15:15:00,10.83,10.85,10.83,10.84,65200.0,7.722,7.7363,7.722,7.7292,65200.0
2012-08-16 15:20:00,10.84,10.84,10.83,10.83,86000.0,7.7292,7.7292,7.722,7.722,86000.0
2012-08-16 15:25:00,10.83,10.84,10.83,10.84,57200.0,7.722,7.7292,7.722,7.7292,57200.0
2012-08-16 15:30:00,10.84,10.85,10.84,10.85,137600.0,7.7292,7.7363,7.7292,7.7363,137600.0
2012-08-16 15:35:00,10.85,10.86,10.85,10.86,172000.0,7.7363,7.7434,7.7363,7.7434,172000.0
2012-08-16 15:40:00,10.86,10.86,10.84,10.84,176800.0,7.7434,7.7434,7.7292,7.7292,176800.0
2012-08-16 15:45:00,10.84,10.85,10.84,10.85,140400.0,7.7292,7.7363,7.7292,7.7363,140400.0
2012-08-16 15:50:00,10.85,10.85,10.84,10.85,243600.0,7.7363,7.7363,7.7292,7.7363,243600.0
2012-08-16 15:55:00,10.85,10.85,10.84,10.85,358400.0,7.7363,7.7363,7.7292,7.7363,358400.0
2012-08-17 09:30:00,10.89,10.89,10.72,10.82,1000400.0,7.7648,7.7648,7.6436,7.7149,1000400.0
2012-08-17 09:35:00,10.82,10.86,10.82,10.84,79600.0,7.7149,7.7434,7.7149,7.7292,79600.0
2012-08-17 09:40:00,10.84,10.85,10.84,10.85,104800.0,7.7292,7.7363,7.7292,7.7363,104800.0
2012-08-17 09:45:00,10.84,10.92,10.84,10.92,115200.0,7.7292,7.7862,7.7292,7.7862,115200.0
2012-08-17 09:50:00,10.92,10.93,10.9,10.91,90400.0,7.7862,7.7933,7.772,7.7791,90400.0
2012-08-17 09:55:00,10.92,10.95,10.92,10.94,72800.0,7.7862,7.8076,7.7862,7.8005,72800.0
2012-08-17 10:00:00,10.94,10.94,10.89,10.9,56800.0,7.8005,7.8005,7.7648,7.772,56800.0
2012-08-17 10:05:00,10.9,10.92,10.88,10.88,74800.0,7.772,7.7862,7.7577,7.7577,74800.0
2012-08-17 10:10:00,10.88,10.9,10.88,10.9,52400.0,7.7577,7.772,7.7577,7.772,52400.0
2012-08-17 10:15:00,10.9,10.9,10.89,10.89,41200.0,7.772,7.772,7.7648,7.7648,41200.0
2012-08-17 10:20:00,10.89,10.91,10.89,10.91,46400.0,7.7648,7.7791,7.7648,7.7791,46400.0
2012-08-17 10:25:00,10.9,10.91,10.88,10.89,42400.0,7.772,7.7791,7.7577,7.7648,42400.0
2012-08-17 10:30:00,10.89,10.92,10.88,10.92,73600.0,7.7648,7.7862,7.7577,7.7862,73600.0
2012-08-17 10:35:00,10.92,10.93,10.91,10.93,41600.0,7.7862,7.7933,7.7791,7.7933,41600.0
2012-08-17 10:40:00,10.93,10.93,10.92,10.92,76000.0,7.7933,7.7933,7.7862,7.7862,76000.0
2012-08-17 10:45:00,10.92,10.94,10.92,10.94,239200.0,7.7862,7.8005,7.7862,7.8005,239200.0
2012-08-17 10:50:00,10.94,10.95,10.93,10.95,95600.0,7.8005,7.8076,7.7933,7.8076,95600.0
2012-08-17 10:55:00,10.95,10.97,10.95,10.97,86400.0,7.8076,7.8219,7.8076,7.8219,86400.0
2012-08-17 11:00:00,10.97,11.0,10.97,10.99,99200.0,7.8219,7.8433,7.8219,7.8361,99200.0
2012-08-17 11:05:00,10.99,11.0,10.99,10.99,19600.0,7.8361,7.8433,7.8361,7.8361,19600.0
2012-08-17 11:10:00,11.0,11.02,11.0,11.01,80800.0,7.8433,7.8575,7.8433,7.8504,80800.0
2012-08-17 11:15:00,11.01,11.02,11.0,11.0,186000.0,7.8504,7.8575,7.8433,7.8433,186000.0
2012-08-17 11:20:00,11.0,11.0,10.99,11.0,89600.0,7.8433,7.8433,7.8361,7.8433,89600.0
2012-08-17 11:25:00,11.0,11.01,10.99,11.0,114400.0,7.8433,7.8504,7.8361,7.8433,114400.0
2012-08-17 11:30:00,11.0,11.02,11.0,11.01,210000.0,7.8433,7.8575,7.8433,7.8504,210000.0
2012-08-17 11:35:00,11.01,11.03,11.01,11.03,76800.0,7.8504,7.8646,7.8504,7.8646,76800.0
2012-08-17 11:40:00,11.03,11.05,11.03,11.04,70400.0,7.8646,7.8789,7.8646,7.8718,70400.0
2012-08-17 11:45:00,11.04,11.06,11.04,11.05,153600.0,7.8718,7.886,7.8718,7.8789,153600.0
2012-08-17 11:50:00,11.05,11.07,11.05,11.06,54000.0,7.8789,7.8932,7.8789,7.886,54000.0
2012-08-17 11:55:00,11.06,11.08,11.05,11.08,76400.0,7.886,7.9003,7.8789,7.9003,76400.0
2012-08-17 12:00:00,11.08,11.08,11.06,11.06,47200.0,7.9003,7.9003,7.886,7.886,47200.0
2012-08-17 12:05:00,11.06,11.07,11.06,11.07,21600.0,7.886,7.8932,7.886,7.8932,21600.0
2012-08-17 12:10:00,11.06,11.08,11.06,11.06,61600.0,7.886,7.9003,7.886,7.886,61600.0
2012-08-17 12:15:00,11.06,11.08,11.06,11.07,65200.0,7.886,7.9003,7.886,7.8932,65200.0
2012-08-17 12:20:00,11.07,11.08,11.06,11.07,36000.0,7.8932,7.9003,7.886,7.8932,36000.0
2012-08-17 12:25:00,11.07,11.08,11.07,11.08,16400.0,7.8932,7.9003,7.8932,7.9003,16400.0
2012-08-17 12:30:00,11.07,11.08,11.07,11.08,25600.0,7.8932,7.9003,7.8932,7.9003,25600.0
2012-08-17 12:35:00,11.07,11.08,11.06,11.08,54800.0,7.8932,7.9003,7.886,7.9003,54800.0
2012-08-17 12:40:00,11.08,11.1,11.08,11.1,73600.0,7.9003,7.9146,7.9003,7.9146,73600.0
2012-08-17 12:45:00,11.1,11.1,11.1,11.1,24000.0,7.9146,7.9146,7.9146,7.9146,24000.0
2012-08-17 12:50:00,11.1,11.1,11.09,11.09,34800.0,7.9146,7.9146,7.9074,7.9074,34800.0
2012-08-17 12:55:00,11.09,11.1,11.08,11.09,36000.0,7.9074,7.9146,7.9003,7.9074,36000.0
2012-08-17 13:00:00,11.09,11.1,11.09,11.09,23600.0,7.9074,7.9146,7.9074,7.9074,23600.0
2012-08-17 13:05:00,11.09,11.1,11.08,11.09,64800.0,7.9074,7.9146,7.9003,7.9074,64800.0
2012-08-17 13:10:00,11.09,11.11,11.09,11.1,40000.0,7.9074,7.9217,7.9074,7.9146,40000.0
2012-08-17 13:15:00,11.1,11.11,11.09,11.11,27200.0,7.9146,7.9217,7.9074,7.9217,27200.0
2012-08-17 13:20:00,11.11,11.11,11.09,11.09,70400.0,7.9217,7.9217,7.9074,7.9074,70400.0
2012-08-17 13:25:00,11.09,11.09,11.08,11.09,18000.0,7.9074,7.9074,7.9003,7.9074,18000.0
2012-08-17 13:30:00,11.09,11.09,11.08,11.09,36400.0,7.9074,7.9074,7.9003,7.9074,36400.0
2012-08-17 13:35:00,11.09,11.1,11.09,11.1,29200.0,7.9074,7.9146,7.9074,7.9146,29200.0
2012-08-17 13:40:00,11.1,11.1,11.08,11.08,21600.0,7.9146,7.9146,7.9003,7.9003,21600.0
2012-08-17 13:45:00,11.08,11.08,11.07,11.08,40000.0,7.9003,7.9003,7.8932,7.9003,40000.0
2012-08-17 13:50:00,11.07,11.08,11.07,11.08,23200.0,7.8932,7.9003,7.8932,7.9003,23200.0
2012-08-17 13:55:00,11.08,11.09,11.08,11.09,19200.0,7.9003,7.9074,7.9003,7.9074,19200.0
2012-08-17 14:00:00,11.09,11.09,11.08,11.08,40400.0,7.9074,7.9074,7.9003,7.9003,40400.0
2012-08-17 14:05:00,11.08,11.09,11.07,11.08,71600.0,7.9003,7.9074,7.8932,7.9003,71600.0
2012-08-17 14:10:00,11.08,11.08,11.07,11.08,21200.0,7.9003,7.9003,7.8932,7.9003,21200.0
2012-08-17 14:15:00,11.08,11.09,11.08,11.08,53200.0,7.9003,7.9074,7.9003,7.9003,53200.0
2012-08-17 14:20:00,11.08,11.09,11.08,11.09,42400.0,7.9003,7.9074,7.9003,7.9074,42400.0
2012-08-17 14:25:00,11.09,11.09,11.08,11.09,68800.0,7.9074,7.9074,7.9003,7.9074,68800.0
2012-08-17 14:30:00,11.09,11.09,11.09,11.09,17200.0,7.9074,7.9074,7.9074,7.9074,17200.0
2012-08-17 14:35:00,11.09,11.09,11.08,11.08,30800.0,7.9074,7.9074,7.9003,7.9003,30800.0
2012-08-17 14:40:00,11.09,11.09,11.07,11.08,36400.0,7.9074,7.9074,7.8932,7.9003,36400.0
2012-08-17 14:45:00,11.08,11.08,11.08,11.08,28000.0,7.9003,7.9003,7.9003,7.9003,28000.0
2012-08-17 14:50:00,11.08,11.08,11.07,11.07,73600.0,7.9003,7.9003,7.8932,7.8932,73600.0
2012-08-17 14:55:00,11.07,11.08,11.07,11.08,55200.0,7.8932,7.9003,7.8932,7.9003,55200.0
2012-08-17 15:00:00,11.08,11.09,11.08,11.08,38000.0,7.9003,7.9074,7.9003,7.9003,38000.0
2012-08-17 15:05:00,11.08,11.08,11.08,11.08,40400.0,7.9003,7.9003,7.9003,7.9003,40400.0
2012-08-17 15:10:00,11.08,11.08,11.07,11.07,41200.0,7.9003,7.9003,7.8932,7.8932,41200.0
2012-08-17 15:15:00,11.07,11.09,11.07,11.08,90800.0,7.8932,7.9074,7.8932,7.9003,90800.0
2012-08-17 15:20:00,11.08,11.09,11.08,11.08,28000.0,7.9003,7.9074,7.9003,7.9003,28000.0
2012-08-17 15:25:00,11.08,11.09,11.08,11.09,46400.0,7.9003,7.9074,7.9003,7.9074,46400.0
2012-08-17 15:30:00,11.09,11.09,11.07,11.07,115200.0,7.9074,7.9074,7.8932,7.8932,115200.0
2012-08-17 15:35:00,11.07,11.08,11.07,11.07,94400.0,7.8932,7.9003,7.8932,7.8932,94400.0
2012-08-17 15:40:00,11.07,11.09,11.07,11.08,86400.0,7.8932,7.9074,7.8932,7.9003,86400.0
2012-08-17 15:45:00,11.08,11.09,11.08,11.09,140400.0,7.9003,7.9074,7.9003,7.9074,140400.0
2012-08-17 15:50:00,11.09,11.09,11.07,11.08,236400.0,7.9074,7.9074,7.8932,7.9003,236400.0
2012-08-17 15:55:00,11.08,11.09,11.07,11.08,392000.0,7.9003,7.9074,7.8932,7.9003,392000.0
2012-08-20 09:30:00,11.09,11.1,11.01,11.02,155600.0,7.9074,7.9146,7.8504,7.8575,155600.0
2012-08-20 09:35:00,11.02,11.05,11.0,11.01,98000.0,7.8575,7.8789,7.8433,7.8504,98000.0
2012-08-20 09:40:00,11.01,11.01,10.97,11.0,60800.0,7.8504,7.8504,7.8219,7.8433,60800.0
2012-08-20 09:45:00,11.0,11.01,10.97,10.97,69600.0,7.8433,7.8504,7.8219,7.8219,69600.0
2012-08-20 09:50:00,10.97,10.98,10.96,10.98,64000.0,7.8219,7.829,7.8147,7.829,64000.0
2012-08-20 09:55:00,10.97,10.98,10.95,10.95,44000.0,7.8219,7.829,7.8076,7.8076,44000.0
2012-08-20 10:00:00,10.96,10.96,10.92,10.92,73200.0,7.8147,7.8147,7.7862,7.7862,73200.0
2012-08-20 10:05:00,10.92,10.92,10.89,10.9,107600.0,7.7862,7.7862,7.7648,7.772,107600.0
2012-08-20 10:10:00,10.9,10.94,10.9,10.93,47600.0,7.772,7.8005,7.772,7.7933,47600.0
2012-08-20 10:15:00,10.92,10.92,10.9,10.9,41600.0,7.7862,7.7862,7.772,7.772,41600.0
2012-08-20 10:20:00,10.9,10.91,10.88,10.88,48000.0,7.772,7.7791,7.7577,7.7577,48000.0
2012-08-20 10:25:00,10.88,10.9,10.88,10.9,18000.0,7.7577,7.772,7.7577,7.772,18000.0
2012-08-20 10:30:00,10.9,10.9,10.89,10.89,59200.0,7.772,7.772,7.7648,7.7648,59200.0
2012-08-20 10:35:00,10.9,10.92,10.9,10.91,50800.0,7.772,7.7862,7.772,7.7791,50800.0
2012-08-20 10:40:00,10.91,10.91,10.9,10.91,38000.0,7.7791,7.7791,7.772,7.7791,38000.0
2012-08-20 10:45:00,10.91,10.93,10.91,10.93,29200.0,7.7791,7.7933,7.7791,7.7933,29200.0
2012-08-20 10:50:00,10.93,10.95,10.92,10.93,120400.0,7.7933,7.8076,7.7862,7.7933,120400.0
2012-08-20 10:55:00,10.93,10.94,10.93,10.94,27600.0,7.7933,7.8005,7.7933,7.8005,27600.0
2012-08-20 11:00:00,10.93,10.94,10.93,10.93,28400.0,7.7933,7.8005,7.7933,7.7933,28400.0
2012-08-20 11:05:00,10.93,10.94,10.93,10.94,143600.0,7.7933,7.8005,7.7933,7.8005,143600.0
2012-08-20 11:10:00,10.94,10.95,10.94,10.95,66000.0,7.8005,7.8076,7.8005,7.8076,66000.0
2012-08-20 11:15:00,10.95,10.95,10.94,10.94,42000.0,7.8076,7.8076,7.8005,7.8005,42000.0
2012-08-20 11:20:00,10.94,10.94,10.94,10.94,26400.0,7.8005,7.8005,7.8005,7.8005,26400.0
2012-08-20 11:25:00,10.94,10.94,10.91,10.91,39200.0,7.8005,7.8005,7.7791,7.7791,39200.0
2012-08-20 11:30:00,10.91,10.91,10.89,10.89,47600.0,7.7791,7.7791,7.7648,7.7648,47600.0
2012-08-20 11:35:00,10.89,10.9,10.89,10.9,25600.0,7.7648,7.772,7.7648,7.772,25600.0
2012-08-20 11:40:00,10.9,10.9,10.89,10.89,32000.0,7.772,7.772,7.7648,7.7648,32000.0
2012-08-20 11:45:00,10.9,10.9,10.89,10.89,14400.0,7.772,7.772,7.7648,7.7648,14400.0
2012-08-20 11:50:00,10.89,10.91,10.89,10.9,68400.0,7.7648,7.7791,7.7648,7.772,68400.0
2012-08-20 11:55:00,10.9,10.91,10.9,10.9,123600.0,7.772,7.7791,7.772,7.772,123600.0
2012-08-20 12:00:00,10.9,10.91,10.9,10.9,22000.0,7.772,7.7791,7.772,7.772,22000.0
2012-08-20 12:05:00,10.91,10.93,10.91,10.92,34800.0,7.7791,7.7933,7.7791,7.7862,34800.0
2012-08-20 12:10:00,10.92,10.93,10.92,10.93,31200.0,7.7862,7.7933,7.7862,7.7933,31200.0
2012-08-20 12:15:00,10.93,10.94,10.92,10.92,28800.0,7.7933,7.8005,7.7862,7.7862,28800.0
2012-08-20 12:20:00,10.92,10.92,10.92,10.92,25200.0,7.7862,7.7862,7.7862,7.7862,25200.0
2012-08-20 12:25:00,10.92,10.92,10.92,10.92,16000.0,7.7862,7.7862,7.7862,7.7862,16000.0
2012-08-20 12:30:00,10.92,10.93,10.92,10.93,28000.0,7.7862,7.7933,7.7862,7.7933,28000.0
2012-08-20 12:35:00,10.93,10.94,10.92,10.94,86000.0,7.7933,7.8005,7.7862,7.8005,86000.0
2012-08-20 12:40:00,10.94,10.95,10.93,10.95,41600.0,7.8005,7.8076,7.7933,7.8076,41600.0
2012-08-20 12:45:00,10.95,10.95,10.93,10.93,53200.0,7.8076,7.8076,7.7933,7.7933,53200.0
2012-08-20 12:50:00,10.93,10.93,10.91,10.92,39600.0,7.7933,7.7933,7.7791,7.7862,39600.0
2012-08-20 12:55:00,10.92,10.92,10.91,10.92,26400.0,7.7862,7.7862,7.7791,7.7862,26400.0
2012-08-20 13:00:00,10.91,10.92,10.91,10.92,26400.0,7.7791,7.7862,7.7791,7.7862,26400.0
2012-08-20 13:05:00,10.92,10.92,10.92,10.92,20400.0,7.7862,7.7862,7.7862,7.7862,20400.0
2012-08-20 13:10:00,10.92,10.92,10.92,10.92,16000.0,7.7862,7.7862,7.7862,7.7862,16000.0
2012-08-20 13:15:00,10.92,10.93,10.92,10.93,140400.0,7.7862,7.7933,7.7862,7.7933,140400.0
2012-08-20 13:20:00,10.93,10.93,10.92,10.92,9200.0,7.7933,7.7933,7.7862,7.7862,9200.0
2012-08-20 13:25:00,10.92,10.93,10.92,10.93,25200.0,7.7862,7.7933,7.7862,7.7933,25200.0
2012-08-20 13:30:00,10.93,10.94,10.92,10.92,43200.0,7.7933,7.8005,7.7862,7.7862,43200.0
2012-08-20 13:35:00,10.92,10.93,10.92,10.92,12000.0,7.7862,7.7933,7.7862,7.7862,12000.0
2012-08-20 13:40:00,10.92,10.92,10.91,10.92,24000.0,7.7862,7.7862,7.7791,7.7862,24000.0
2012-08-20 13:45:00,10.92,10.92,10.91,10.91,25200.0,7.7862,7.7862,7.7791,7.7791,25200.0
2012-08-20 13:50:00,10.91,10.91,10.9,10.9,18800.0,7.7791,7.7791,7.772,7.772,18800.0
2012-08-20 13:55:00,10.9,10.92,10.9,10.92,26400.0,7.772,7.7862,7.772,7.7862,26400.0
2012-08-20 14:00:00,10.92,10.92,10.9,10.91,18800.0,7.7862,7.7862,7.772,7.7791,18800.0
2012-08-20 14:05:00,10.91,10.92,10.9,10.92,34000.0,7.7791,7.7862,7.772,7.7862,34000.0
2012-08-20 14:10:00,10.92,10.94,10.92,10.94,17600.0,7.7862,7.8005,7.7862,7.8005,17600.0
2012-08-20 14:15:00,10.94,10.94,10.92,10.92,52800.0,7.8005,7.8005,7.7862,7.7862,52800.0
2012-08-20 14:20:00,10.92,10.92,10.9,10.91,40400.0,7.7862,7.7862,7.772,7.7791,40400.0
2012-08-20 14:25:00,10.91,10.92,10.9,10.92,38000.0,7.7791,7.7862,7.772,7.7862,38000.0
2012-08-20 14:30:00,10.92,10.93,10.92,10.93,37600.0,7.7862,7.7933,7.7862,7.7933,37600.0
2012-08-20 14:35:00,10.93,10.93,10.92,10.93,74000.0,7.7933,7.7933,7.7862,7.7933,74000.0
2012-08-20 14:40:00,10.92,10.93,10.92,10.92,12400.0,7.7862,7.7933,7.7862,7.7862,12400.0
2012-08-20 14:45:00,10.92,10.92,10.91,10.91,33600.0,7.7862,7.7862,7.7791,7.7791,33600.0
2012-08-20 14:50:00,10.91,10.92,10.91,10.91,17600.0,7.7791,7.7862,7.7791,7.7791,17600.0
2012-08-20 14:55:00,10.91,10.92,10.91,10.91,64800.0,7.7791,7.7862,7.7791,7.7791,64800.0
2012-08-20 15:00:00,10.91,10.91,10.91,10.91,22400.0,7.7791,7.7791,7.7791,7.7791,22400.0
2012-08-20 15:05:00,10.91,10.91,10.9,10.91,40800.0,7.7791,7.7791,7.772,7.7791,40800.0
2012-08-20 15:10:00,10.91,10.91,10.89,10.89,56400.0,7.7791,7.7791,7.7648,7.7648,56400.0
2012-08-20 15:15:00,10.9,10.9,10.9,10.9,12400.0,7.772,7.772,7.772,7.772,12400.0
2012-08-20 15:20:00,10.9,10.91,10.89,10.9,121600.0,7.772,7.7791,7.7648,7.772,121600.0
2012-08-20 15:25:00,10.9,10.91,10.9,10.91,26000.0,7.772,7.7791,7.772,7.7791,26000.0
2012-08-20 15:30:00,10.91,10.91,10.9,10.9,89200.0,7.7791,7.7791,7.772,7.772,89200.0
2012-08-20 15:35:00,10.9,10.92,10.9,10.9,92000.0,7.772,7.7862,7.772,7.772,92000.0
2012-08-20 15:40:00,10.9,10.91,10.9,10.9,64000.0,7.772,7.7791,7.772,7.772,64000.0
2012-08-20 15:45:00,10.9,10.9,10.9,10.9,78000.0,7.772,7.772,7.772,7.772,78000.0
2012-08-20 15:50:00,10.9,10.91,10.89,10.9,175600.0,7.772,7.7791,7.7648,7.772,175600.0
2012-08-20 15:55:00,10.9,10.92,10.9,10.92,215600.0,7.772,7.7862,7.772,7.7862,215600.0
2012-08-21 09:30:00,10.92,11.0,10.92,10.96,82800.0,7.7862,7.8433,7.7862,7.8147,82800.0
2012-08-21 09:35:00,10.96,10.96,10.9,10.9,41600.0,7.8147,7.8147,7.772,7.772,41600.0
2012-08-21 09:40:00,10.9,10.9,10.86,10.88,33200.0,7.772,7.772,7.7434,7.7577,33200.0
2012-08-21 09:45:00,10.87,10.9,10.86,10.9,56800.0,7.7506,7.772,7.7434,7.772,56800.0
2012-08-21 09:50:00,10.89,10.9,10.87,10.88,41200.0,7.7648,7.772,7.7506,7.7577,41200.0
2012-08-21 09:55:00,10.88,10.92,10.88,10.92,82000.0,7.7577,7.7862,7.7577,7.7862,82000.0
2012-08-21 10:00:00,10.92,10.96,10.92,10.96,36800.0,7.7862,7.8147,7.7862,7.8147,36800.0
2012-08-21 10:05:00,10.96,10.96,10.94,10.94,40000.0,7.8147,7.8147,7.8005,7.8005,40000.0
2012-08-21 10:10:00,10.94,10.95,10.94,10.94,38000.0,7.8005,7.8076,7.8005,7.8005,38000.0
2012-08-21 10:15:00,10.94,10.96,10.94,10.96,18000.0,7.8005,7.8147,7.8005,7.8147,18000.0
2012-08-21 10:20:00,10.96,10.97,10.95,10.95,15600.0,7.8147,7.8219,7.8076,7.8076,15600.0
2012-08-21 10:25:00,10.95,10.96,10.94,10.96,32400.0,7.8076,7.8147,7.8005,7.8147,32400.0
2012-08-21 10:30:00,10.96,10.97,10.96,10.97,33600.0,7.8147,7.8219,7.8147,7.8219,33600.0
2012-08-21 10:35:00,10.97,10.97,10.97,10.97,15600.0,7.8219,7.8219,7.8219,7.8219,15600.0
2012-08-21 10:40:00,10.97,10.97,10.96,10.97,38800.0,7.8219,7.8219,7.8147,7.8219,38800.0
2012-08-21 10:45:00,10.97,10.97,10.95,10.96,22800.0,7.8219,7.8219,7.8076,7.8147,22800.0
2012-08-21 10:50:00,10.96,10.97,10.96,10.96,40800.0,7.8147,7.8219,7.8147,7.8147,40800.0
2012-08-21 10:55:00,10.96,10.97,10.96,10.97,19600.0,7.8147,7.8219,7.8147,7.8219,19600.0
2012-08-21 11:00:00,10.96,10.97,10.96,10.96,34400.0,7.8147,7.8219,7.8147,7.8147,34400.0
2012-08-21 11:05:00,10.96,10.97,10.94,10.97,26400.0,7.8147,7.8219,7.8005,7.8219,26400.0
2012-08-21 11:10:00,10.96,10.96,10.95,10.96,26800.0,7.8147,7.8147,7.8076,7.8147,26800.0
2012-08-21 11:15:00,10.96,10.97,10.96,10.97,15600.0,7.8147,7.8219,7.8147,7.8219,15600.0
2012-08-21 11:20:00,10.97,10.97,10.94,10.94,52800.0,7.8219,7.8219,7.8005,7.8005,52800.0
2012-08-21 11:25:00,10.95,10.95,10.93,10.94,19600.0,7.8076,7.8076,7.7933,7.8005,19600.0
2012-08-21 11:30:00,10.94,10.94,10.93,10.93,9200.0,7.8005,7.8005,7.7933,7.7933,9200.0
2012-08-21 11:35:00,10.93,10.94,10.93,10.93,20400.0,7.7933,7.8005,7.7933,7.7933,20400.0
2012-08-21 11:40:00,10.93,10.93,10.92,10.92,16400.0,7.7933,7.7933,7.7862,7.7862,16400.0
2012-08-21 11:45:00,10.92,10.93,10.91,10.93,27200.0,7.7862,7.7933,7.7791,7.7933,27200.0
2012-08-21 11:50:00,10.93,10.95,10.93,10.94,133600.0,7.7933,7.8076,7.7933,7.8005,133600.0
2012-08-21 11:55:00,10.94,10.94,10.93,10.93,14400.0,7.8005,7.8005,7.7933,7.7933,14400.0
2012-08-21 12:00:00,10.93,10.94,10.92,10.92,15200.0,7.7933,7.8005,7.7862,7.7862,15200.0
2012-08-21 12:05:00,10.92,10.93,10.92,10.93,24800.0,7.7862,7.7933,7.7862,7.7933,24800.0
2012-08-21 12:10:00,10.93,10.94,10.93,10.93,13600.0,7.7933,7.8005,7.7933,7.7933,13600.0
2012-08-21 12:15:00,10.93,10.93,10.91,10.91,33600.0,7.7933,7.7933,7.7791,7.7791,33600.0
2012-08-21 12:20:00,10.91,10.93,10.9,10.93,66400.0,7.7791,7.7933,7.772,7.7933,66400.0
2012-08-21 12:25:00,10.93,10.93,10.93,10.93,8800.0,7.7933,7.7933,7.7933,7.7933,8800.0
2012-08-21 12:30:00,10.93,10.93,10.93,10.93,3600.0,7.7933,7.7933,7.7933,7.7933,3600.0
2012-08-21 12:35:00,10.93,10.94,10.93,10.94,21600.0,7.7933,7.8005,7.7933,7.8005,21600.0
2012-08-21 12:40:00,10.94,10.95,10.94,10.94,20400.0,7.8005,7.8076,7.8005,7.8005,20400.0
2012-08-21 12:45:00,10.94,10.94,10.93,10.93,16800.0,7.8005,7.8005,7.7933,7.7933,16800.0
2012-08-21 12:50:00,10.94,10.94,10.93,10.93,7600.0,7.8005,7.8005,7.7933,7.7933,7600.0
2012-08-21 12:55:00,10.93,10.94,10.93,10.94,17600.0,7.7933,7.8005,7.7933,7.8005,17600.0
2012-08-21 13:00:00,10.94,10.94,10.92,10.93,16400.0,7.8005,7.8005,7.7862,7.7933,16400.0
2012-08-21 13:05:00,10.92,10.93,10.92,10.92,12800.0,7.7862,7.7933,7.7862,7.7862,12800.0
2012-08-21 13:10:00,10.93,10.93,10.9,10.91,32800.0,7.7933,7.7933,7.772,7.7791,32800.0
2012-08-21 13:15:00,10.91,10.92,10.91,10.92,16000.0,7.7791,7.7862,7.7791,7.7862,16000.0
2012-08-21 13:20:00,10.93,10.93,10.92,10.92,18400.0,7.7933,7.7933,7.7862,7.7862,18400.0
2012-08-21 13:25:00,10.92,10.92,10.91,10.92,8400.0,7.7862,7.7862,7.7791,7.7862,8400.0
2012-08-21 13:30:00,10.92,10.92,10.91,10.91,13200.0,7.7862,7.7862,7.7791,7.7791,13200.0
2012-08-21 13:35:00,10.91,10.92,10.91,10.91,12400.0,7.7791,7.7862,7.7791,7.7791,12400.0
2012-08-21 13:40:00,10.91,10.91,10.89,10.89,40800.0,7.7791,7.7791,7.7648,7.7648,40800.0
2012-08-21 13:45:00,10.89,10.89,10.89,10.89,10400.0,7.7648,7.7648,7.7648,7.7648,10400.0
2012-08-21 13:50:00,10.89,10.9,10.89,10.9,15200.0,7.7648,7.772,7.7648,7.772,15200.0
2012-08-21 13:55:00,10.9,10.92,10.9,10.91,23200.0,7.772,7.7862,7.772,7.7791,23200.0
2012-08-21 14:00:00,10.91,10.92,10.91,10.91,48400.0,7.7791,7.7862,7.7791,7.7791,48400.0
2012-08-21 14:05:00,10.91,10.92,10.91,10.91,28000.0,7.7791,7.7862,7.7791,7.7791,28000.0
2012-08-21 14:10:00,10.9,10.91,10.9,10.91,16000.0,7.772,7.7791,7.772,7.7791,16000.0
2012-08-21 14:15:00,10.91,10.91,10.9,10.9,33600.0,7.7791,7.7791,7.772,7.772,33600.0
2012-08-21 14:20:00,10.9,10.92,10.9,10.9,142800.0,7.772,7.7862,7.772,7.772,142800.0
2012-08-21 14:25:00,10.9,10.91,10.89,10.89,31200.0,7.772,7.7791,7.7648,7.7648,31200.0
2012-08-21 14:30:00,10.9,10.9,10.89,10.9,39200.0,7.772,7.772,7.7648,7.772,39200.0
2012-08-21 14:35:00,10.91,10.91,10.88,10.89,79200.0,7.7791,7.7791,7.7577,7.7648,79200.0
2012-08-21 14:40:00,10.89,10.9,10.89,10.89,28000.0,7.7648,7.772,7.7648,7.7648,28000.0
2012-08-21 14:45:00,10.89,10.9,10.89,10.9,64000.0,7.7648,7.772,7.7648,7.772,64000.0
2012-08-21 14:50:00,10.9,10.9,10.9,10.9,46000.0,7.772,7.772,7.772,7.772,46000.0
2012-08-21 14:55:00,10.9,10.9,10.9,10.9,22400.0,7.772,7.772,7.772,7.772,22400.0
2012-08-21 15:00:00,10.9,10.9,10.88,10.89,54400.0,7.772,7.772,7.7577,7.7648,54400.0
2012-08-21 15:05:00,10.88,10.89,10.88,10.88,29200.0,7.7577,7.7648,7.7577,7.7577,29200.0
2012-08-21 15:10:00,10.88,10.88,10.88,10.88,23200.0,7.7577,7.7577,7.7577,7.7577,23200.0
2012-08-21 15:15:00,10.88,10.88,10.87,10.88,141200.0,7.7577,7.7577,7.7506,7.7577,141200.0
2012-08-21 15:20:00,10.88,10.88,10.88,10.88,25600.0,7.7577,7.7577,7.7577,7.7577,25600.0
2012-08-21 15:25:00,10.87,10.88,10.87,10.88,101200.0,7.7506,7.7577,7.7506,7.7577,101200.0
2012-08-21 15:30:00,10.88,10.89,10.87,10.87,64400.0,7.7577,7.7648,7.7506,7.7506,64400.0
2012-08-21 15:35:00,10.88,10.89,10.88,10.88,45600.0,7.7577,7.7648,7.7577,7.7577,45600.0
2012-08-21 15:40:00,10.88,10.9,10.88,10.88,79200.0,7.7577,7.772,7.7577,7.7577,79200.0
2012-08-21 15:45:00,10.89,10.9,10.88,10.9,72400.0,7.7648,7.772,7.7577,7.772,72400.0
2012-08-21 15:50:00,10.9,10.9,10.88,10.89,180800.0,7.772,7.772,7.7577,7.7648,180800.0
2012-08-21 15:55:00,10.89,10.91,10.89,10.91,357600.0,7.7648,7.7791,7.7648,7.7791,357600.0
2012-08-22 09:30:00,10.92,10.94,10.9,10.9,78400.0,7.7862,7.8005,7.772,7.772,78400.0
2012-08-22 09:35:00,10.88,10.93,10.88,10.92,44400.0,7.7577,7.7933,7.7577,7.7862,44400.0
2012-08-22 09:40:00,10.93,10.97,10.92,10.97,25200.0,7.7933,7.8219,7.7862,7.8219,25200.0
2012-08-22 09:45:00,10.97,11.03,10.97,11.03,52000.0,7.8219,7.8646,7.8219,7.8646,52000.0
2012-08-22 09:50:00,11.02,11.03,10.97,10.99,37200.0,7.8575,7.8646,7.8219,7.8361,37200.0
2012-08-22 09:55:00,10.98,10.98,10.95,10.95,92800.0,7.829,7.829,7.8076,7.8076,92800.0
2012-08-22 10:00:00,10.96,10.98,10.94,10.97,173200.0,7.8147,7.829,7.8005,7.8219,173200.0
2012-08-22 10:05:00,10.97,10.99,10.96,10.97,49200.0,7.8219,7.8361,7.8147,7.8219,49200.0
2012-08-22 10:10:00,10.97,10.97,10.94,10.94,22400.0,7.8219,7.8219,7.8005,7.8005,22400.0
2012-08-22 10:15:00,10.94,10.94,10.93,10.93,21600.0,7.8005,7.8005,7.7933,7.7933,21600.0
2012-08-22 10:20:00,10.93,10.94,10.93,10.94,27600.0,7.7933,7.8005,7.7933,7.8005,27600.0
2012-08-22 10:25:00,10.94,10.96,10.94,10.96,44800.0,7.8005,7.8147,7.8005,7.8147,44800.0
2012-08-22 10:30:00,10.96,10.96,10.94,10.94,20800.0,7.8147,7.8147,7.8005,7.8005,20800.0
2012-08-22 10:35:00,10.94,10.95,10.94,10.94,60000.0,7.8005,7.8076,7.8005,7.8005,60000.0
2012-08-22 10:40:00,10.94,10.95,10.94,10.95,19600.0,7.8005,7.8076,7.8005,7.8076,19600.0
2012-08-22 10:45:00,10.95,10.95,10.92,10.92,30800.0,7.8076,7.8076,7.7862,7.7862,30800.0
2012-08-22 10:50:00,10.91,10.93,10.9,10.9,36800.0,7.7791,7.7933,7.772,7.772,36800.0
2012-08-22 10:55:00,10.9,10.92,10.9,10.92,64000.0,7.772,7.7862,7.772,7.7862,64000.0
2012-08-22 11:00:00,10.91,10.92,10.91,10.92,82400.0,7.7791,7.7862,7.7791,7.7862,82400.0
2012-08-22 11:05:00,10.92,10.93,10.92,10.92,41600.0,7.7862,7.7933,7.7862,7.7862,41600.0
2012-08-22 11:10:00,10.92,10.93,10.9,10.9,17600.0,7.7862,7.7933,7.772,7.772,17600.0
2012-08-22 11:15:00,10.9,10.9,10.88,10.88,51200.0,7.772,7.772,7.7577,7.7577,51200.0
2012-08-22 11:20:00,10.88,10.9,10.88,10.9,50400.0,7.7577,7.772,7.7577,7.772,50400.0
2012-08-22 11:25:00,10.89,10.9,10.89,10.9,21200.0,7.7648,7.772,7.7648,7.772,21200.0
2012-08-22 11:30:00,10.9,10.9,10.9,10.9,26800.0,7.772,7.772,7.772,7.772,26800.0
2012-08-22 11:35:00,10.9,10.93,10.9,10.93,48400.0,7.772,7.7933,7.772,7.7933,48400.0
2012-08-22 11:40:00,10.93,10.95,10.93,10.95,96400.0,7.7933,7.8076,7.7933,7.8076,96400.0
2012-08-22 11:45:00,10.95,10.95,10.94,10.95,49600.0,7.8076,7.8076,7.8005,7.8076,49600.0
2012-08-22 11:50:00,10.95,10.97,10.95,10.97,60400.0,7.8076,7.8219,7.8076,7.8219,60400.0
2012-08-22 11:55:00,10.97,10.98,10.97,10.98,36000.0,7.8219,7.829,7.8219,7.829,36000.0
2012-08-22 12:00:00,10.98,10.98,10.96,10.96,22000.0,7.829,7.829,7.8147,7.8147,22000.0
2012-08-22 12:05:00,10.96,10.96,10.93,10.93,22400.0,7.8147,7.8147,7.7933,7.7933,22400.0
2012-08-22 12:10:00,10.94,10.94,10.93,10.94,32800.0,7.8005,7.8005,7.7933,7.8005,32800.0
2012-08-22 12:15:00,10.94,10.94,10.93,10.93,4800.0,7.8005,7.8005,7.7933,7.7933,4800.0
2012-08-22 12:20:00,10.93,10.93,10.91,10.92,25200.0,7.7933,7.7933,7.7791,7.7862,25200.0
2012-08-22 12:25:00,10.91,10.92,10.91,10.92,16400.0,7.7791,7.7862,7.7791,7.7862,16400.0
2012-08-22 12:30:00,10.92,10.92,10.9,10.9,13600.0,7.7862,7.7862,7.772,7.772,13600.0
2012-08-22 12:35:00,10.9,10.91,10.89,10.89,31200.0,7.772,7.7791,7.7648,7.7648,31200.0
2012-08-22 12:40:00,10.9,10.9,10.9,10.9,32400.0,7.772,7.772,7.772,7.772,32400.0
2012-08-22 12:45:00,10.9,10.91,10.9,10.9,39200.0,7.772,7.7791,7.772,7.772,39200.0
2012-08-22 12:50:00,10.9,10.91,10.9,10.9,12400.0,7.772,7.7791,7.772,7.772,12400.0
2012-08-22 12:55:00,10.9,10.9,10.9,10.9,23200.0,7.772,7.772,7.772,7.772,23200.0
2012-08-22 13:00:00,10.9,10.92,10.9,10.92,26000.0,7.772,7.7862,7.772,7.7862,26000.0
2012-08-22 13:05:00,10.92,10.92,10.91,10.92,11200.0,7.7862,7.7862,7.7791,7.7862,11200.0
2012-08-22 13:10:00,10.92,10.92,10.92,10.92,14400.0,7.7862,7.7862,7.7862,7.7862,14400.0
2012-08-22 13:15:00,10.92,10.93,10.91,10.93,46800.0,7.7862,7.7933,7.7791,7.7933,46800.0
2012-08-22 13:20:00,10.93,10.95,10.93,10.95,50800.0,7.7933,7.8076,7.7933,7.8076,50800.0
2012-08-22 13:25:00,10.95,10.95,10.94,10.94,16400.0,7.8076,7.8076,7.8005,7.8005,16400.0
2012-08-22 13:30:00,10.94,10.94,10.93,10.94,13200.0,7.8005,7.8005,7.7933,7.8005,13200.0
2012-08-22 13:35:00,10.94,10.94,10.93,10.93,10400.0,7.8005,7.8005,7.7933,7.7933,10400.0
2012-08-22 13:40:00,10.93,10.94,10.93,10.94,38400.0,7.7933,7.8005,7.7933,7.8005,38400.0
2012-08-22 13:45:00,10.94,10.94,10.93,10.93,27600.0,7.8005,7.8005,7.7933,7.7933,27600.0
2012-08-22 13:50:00,10.93,10.93,10.93,10.93,8400.0,7.7933,7.7933,7.7933,7.7933,8400.0
2012-08-22 13:55:00,10.93,10.93,10.92,10.93,27200.0,7.7933,7.7933,7.7862,7.7933,27200.0
2012-08-22 14:00:00,10.93,10.98,10.93,10.98,119200.0,7.7933,7.829,7.7933,7.829,119200.0
2012-08-22 14:05:00,10.98,10.99,10.96,10.96,81200.0,7.829,7.8361,7.8147,7.8147,81200.0
2012-08-22 14:10:00,10.96,10.97,10.94,10.94,47600.0,7.8147,7.8219,7.8005,7.8005,47600.0
2012-08-22 14:15:00,10.94,10.95,10.93,10.93,48400.0,7.8005,7.8076,7.7933,7.7933,48400.0
2012-08-22 14:20:00,10.93,10.94,10.93,10.94,42400.0,7.7933,7.8005,7.7933,7.8005,42400.0
2012-08-22 14:25:00,10.94,10.94,10.92,10.93,65200.0,7.8005,7.8005,7.7862,7.7933,65200.0
2012-08-22 14:30:00,10.94,10.96,10.93,10.96,39600.0,7.8005,7.8147,7.7933,7.8147,39600.0
2012-08-22 14:35:00,10.95,10.96,10.94,10.95,50800.0,7.8076,7.8147,7.8005,7.8076,50800.0
2012-08-22 14:40:00,10.95,10.96,10.94,10.95,84800.0,7.8076,7.8147,7.8005,7.8076,84800.0
2012-08-22 14:45:00,10.96,10.97,10.95,10.95,61600.0,7.8147,7.8219,7.8076,7.8076,61600.0
2012-08-22 14:50:00,10.96,10.97,10.96,10.96,26000.0,7.8147,7.8219,7.8147,7.8147,26000.0
2012-08-22 14:55:00,10.96,10.97,10.96,10.97,17200.0,7.8147,7.8219,7.8147,7.8219,17200.0
2012-08-22 15:00:00,10.97,10.97,10.94,10.95,31600.0,7.8219,7.8219,7.8005,7.8076,31600.0
2012-08-22 15:05:00,10.96,10.96,10.95,10.96,64000.0,7.8147,7.8147,7.8076,7.8147,64000.0
2012-08-22 15:10:00,10.96,10.97,10.95,10.95,44400.0,7.8147,7.8219,7.8076,7.8076,44400.0
2012-08-22 15:15:00,10.95,10.95,10.93,10.93,61200.0,7.8076,7.8076,7.7933,7.7933,61200.0
2012-08-22 15:20:00,10.93,10.93,10.92,10.93,52000.0,7.7933,7.7933,7.7862,7.7933,52000.0
2012-08-22 15:25:00,10.93,10.94,10.92,10.93,72800.0,7.7933,7.8005,7.7862,7.7933,72800.0
2012-08-22 15:30:00,10.93,10.94,10.93,10.93,126800.0,7.7933,7.8005,7.7933,7.7933,126800.0
2012-08-22 15:35:00,10.93,10.94,10.92,10.93,48800.0,7.7933,7.8005,7.7862,7.7933,48800.0
2012-08-22 15:40:00,10.93,10.94,10.93,10.93,42000.0,7.7933,7.8005,7.7933,7.7933,42000.0
2012-08-22 15:45:00,10.93,10.94,10.92,10.94,58000.0,7.7933,7.8005,7.7862,7.8005,58000.0
2012-08-22 15:50:00,10.94,10.95,10.93,10.94,102800.0,7.8005,7.8076,7.7933,7.8005,102800.0
2012-08-22 15:55:00,10.94,10.94,10.93,10.93,91600.0,7.8005,7.8005,7.7933,7.7933,91600.0
2012-08-23 09:30:00,10.91,10.91,10.83,10.84,62800.0,7.7791,7.7791,7.722,7.7292,62800.0
2012-08-23 09:35:00,10.83,10.83,10.81,10.81,25600.0,7.722,7.722,7.7078,7.7078,25600.0
2012-08-23 09:40:00,10.82,10.84,10.82,10.84,41200.0,7.7149,7.7292,7.7149,7.7292,41200.0
2012-08-23 09:45:00,10.83,10.83,10.8,10.81,55600.0,7.722,7.722,7.7007,7.7078,55600.0
2012-08-23 09:50:00,10.81,10.83,10.81,10.81,36800.0,7.7078,7.722,7.7078,7.7078,36800.0
2012-08-23 09:55:00,10.81,10.82,10.79,10.81,30000.0,7.7078,7.7149,7.6935,7.7078,30000.0
2012-08-23 10:00:00,10.81,10.84,10.81,10.83,40000.0,7.7078,7.7292,7.7078,7.722,40000.0
2012-08-23 10:05:00,10.83,10.84,10.81,10.82,44400.0,7.722,7.7292,7.7078,7.7149,44400.0
2012-08-23 10:10:00,10.83,10.83,10.78,10.8,70800.0,7.722,7.722,7.6864,7.7007,70800.0
2012-08-23 10:15:00,10.8,10.81,10.8,10.81,32000.0,7.7007,7.7078,7.7007,7.7078,32000.0
2012-08-23 10:20:00,10.81,10.84,10.81,10.84,18400.0,7.7078,7.7292,7.7078,7.7292,18400.0
2012-08-23 10:25:00,10.84,10.86,10.83,10.85,45200.0,7.7292,7.7434,7.722,7.7363,45200.0
2012-08-23 10:30:00,10.85,10.88,10.84,10.86,51200.0,7.7363,7.7577,7.7292,7.7434,51200.0
2012-08-23 10:35:00,10.86,10.88,10.86,10.88,54000.0,7.7434,7.7577,7.7434,7.7577,54000.0
2012-08-23 10:40:00,10.88,10.9,10.87,10.89,105600.0,7.7577,7.772,7.7506,7.7648,105600.0
2012-08-23 10:45:00,10.9,10.92,10.89,10.92,50000.0,7.772,7.7862,7.7648,7.7862,50000.0
2012-08-23 10:50:00,10.92,10.92,10.9,10.9,22000.0,7.7862,7.7862,7.772,7.772,22000.0
2012-08-23 10:55:00,10.9,10.9,10.88,10.89,24800.0,7.772,7.772,7.7577,7.7648,24800.0
2012-08-23 11:00:00,10.9,10.9,10.87,10.87,40400.0,7.772,7.772,7.7506,7.7506,40400.0
2012-08-23 11:05:00,10.87,10.87,10.87,10.87,8400.0,7.7506,7.7506,7.7506,7.7506,8400.0
2012-08-23 11:10:00,10.87,10.9,10.87,10.9,28800.0,7.7506,7.772,7.7506,7.772,28800.0
2012-08-23 11:15:00,10.9,10.9,10.9,10.9,17600.0,7.772,7.772,7.772,7.772,17600.0
2012-08-23 11:20:00,10.9,10.9,10.88,10.89,22400.0,7.772,7.772,7.7577,7.7648,22400.0
2012-08-23 11:25:00,10.88,10.92,10.88,10.91,20800.0,7.7577,7.7862,7.7577,7.7791,20800.0
2012-08-23 11:30:00,10.91,10.91,10.9,10.9,42000.0,7.7791,7.7791,7.772,7.772,42000.0
2012-08-23 11:35:00,10.9,10.91,10.89,10.89,22400.0,7.772,7.7791,7.7648,7.7648,22400.0
2012-08-23 11:40:00,10.89,10.9,10.89,10.89,22400.0,7.7648,7.772,7.7648,7.7648,22400.0
2012-08-23 11:45:00,10.88,10.89,10.88,10.88,24400.0,7.7577,7.7648,7.7577,7.7577,24400.0
2012-08-23 11:50:00,10.88,10.88,10.87,10.88,19600.0,7.7577,7.7577,7.7506,7.7577,19600.0
2012-08-23 11:55:00,10.88,10.89,10.88,10.89,18000.0,7.7577,7.7648,7.7577,7.7648,18000.0
2012-08-23 12:00:00,10.88,10.89,10.87,10.87,29200.0,7.7577,7.7648,7.7506,7.7506,29200.0
2012-08-23 12:05:00,10.87,10.88,10.86,10.87,17600.0,7.7506,7.7577,7.7434,7.7506,17600.0
2012-08-23 12:10:00,10.87,10.88,10.85,10.85,25200.0,7.7506,7.7577,7.7363,7.7363,25200.0
2012-08-23 12:15:00,10.85,10.86,10.84,10.86,16000.0,7.7363,7.7434,7.7292,7.7434,16000.0
2012-08-23 12:20:00,10.86,10.87,10.85,10.87,26000.0,7.7434,7.7506,7.7363,7.7506,26000.0
2012-08-23 12:25:00,10.87,10.87,10.86,10.86,10000.0,7.7506,7.7506,7.7434,7.7434,10000.0
2012-08-23 12:30:00,10.85,10.88,10.85,10.88,46400.0,7.7363,7.7577,7.7363,7.7577,46400.0
2012-08-23 12:35:00,10.88,10.88,10.88,10.88,48400.0,7.7577,7.7577,7.7577,7.7577,48400.0
2012-08-23 12:40:00,10.88,10.92,10.88,10.91,34400.0,7.7577,7.7862,7.7577,7.7791,34400.0
2012-08-23 12:45:00,10.92,10.92,10.91,10.91,38800.0,7.7862,7.7862,7.7791,7.7791,38800.0
2012-08-23 12:50:00,10.91,10.92,10.91,10.91,42400.0,7.7791,7.7862,7.7791,7.7791,42400.0
2012-08-23 12:55:00,10.91,10.92,10.91,10.91,42000.0,7.7791,7.7862,7.7791,7.7791,42000.0
2012-08-23 13:00:00,10.91,10.94,10.91,10.93,142000.0,7.7791,7.8005,7.7791,7.7933,142000.0
2012-08-23 13:05:00,10.93,10.94,10.93,10.94,56400.0,7.7933,7.8005,7.7933,7.8005,56400.0
2012-08-23 13:10:00,10.94,10.94,10.9,10.9,59200.0,7.8005,7.8005,7.772,7.772,59200.0
2012-08-23 13:15:00,10.9,10.9,10.89,10.89,32400.0,7.772,7.772,7.7648,7.7648,32400.0
2012-08-23 13:20:00,10.89,10.89,10.87,10.87,15200.0,7.7648,7.7648,7.7506,7.7506,15200.0
2012-08-23 13:25:00,10.87,10.88,10.87,10.88,39600.0,7.7506,7.7577,7.7506,7.7577,39600.0
2012-08-23 13:30:00,10.87,10.88,10.87,10.87,30800.0,7.7506,7.7577,7.7506,7.7506,30800.0
2012-08-23 13:35:00,10.88,10.88,10.87,10.87,24000.0,7.7577,7.7577,7.7506,7.7506,24000.0
2012-08-23 13:40:00,10.86,10.88,10.86,10.88,22400.0,7.7434,7.7577,7.7434,7.7577,22400.0
2012-08-23 13:45:00,10.88,10.88,10.88,10.88,4800.0,7.7577,7.7577,7.7577,7.7577,4800.0
2012-08-23 13:50:00,10.88,10.9,10.88,10.9,32000.0,7.7577,7.772,7.7577,7.772,32000.0
2012-08-23 13:55:00,10.89,10.9,10.88,10.88,14400.0,7.7648,7.772,7.7577,7.7577,14400.0
2012-08-23 14:00:00,10.88,10.88,10.86,10.86,20800.0,7.7577,7.7577,7.7434,7.7434,20800.0
2012-08-23 14:05:00,10.86,10.87,10.85,10.87,40000.0,7.7434,7.7506,7.7363,7.7506,40000.0
2012-08-23 14:10:00,10.87,10.87,10.86,10.87,26400.0,7.7506,7.7506,7.7434,7.7506,26400.0
2012-08-23 14:15:00,10.87,10.87,10.86,10.87,21200.0,7.7506,7.7506,7.7434,7.7506,21200.0
2012-08-23 14:20:00,10.86,10.87,10.85,10.86,18800.0,7.7434,7.7506,7.7363,7.7434,18800.0
2012-08-23 14:25:00,10.87,10.87,10.86,10.86,23600.0,7.7506,7.7506,7.7434,7.7434,23600.0
2012-08-23 14:30:00,10.86,10.86,10.85,10.85,16000.0,7.7434,7.7434,7.7363,7.7363,16000.0
2012-08-23 14:35:00,10.85,10.87,10.85,10.87,22000.0,7.7363,7.7506,7.7363,7.7506,22000.0
2012-08-23 14:40:00,10.87,10.87,10.86,10.87,36000.0,7.7506,7.7506,7.7434,7.7506,36000.0
2012-08-23 14:45:00,10.87,10.89,10.87,10.88,23200.0,7.7506,7.7648,7.7506,7.7577,23200.0
2012-08-23 14:50:00,10.88,10.88,10.87,10.87,27200.0,7.7577,7.7577,7.7506,7.7506,27200.0
2012-08-23 14:55:00,10.87,10.88,10.86,10.86,43600.0,7.7506,7.7577,7.7434,7.7434,43600.0
2012-08-23 15:00:00,10.86,10.88,10.86,10.88,121600.0,7.7434,7.7577,7.7434,7.7577,121600.0
2012-08-23 15:05:00,10.88,10.92,10.88,10.92,84000.0,7.7577,7.7862,7.7577,7.7862,84000.0
2012-08-23 15:10:00,10.92,10.93,10.92,10.93,104400.0,7.7862,7.7933,7.7862,7.7933,104400.0
2012-08-23 15:15:00,10.93,10.94,10.93,10.93,104400.0,7.7933,7.8005,7.7933,7.7933,104400.0
2012-08-23 15:20:00,10.93,10.93,10.93,10.93,140000.0,7.7933,7.7933,7.7933,7.7933,140000.0
2012-08-23 15:25:00,10.93,10.95,10.93,10.95,94000.0,7.7933,7.8076,7.7933,7.8076,94000.0
2012-08-23 15:30:00,10.95,10.95,10.93,10.95,94000.0,7.8076,7.8076,7.7933,7.8076,94000.0
2012-08-23 15:35:00,10.95,10.97,10.94,10.96,93200.0,7.8076,7.8219,7.8005,7.8147,93200.0
2012-08-23 15:40:00,10.96,10.96,10.95,10.95,97600.0,7.8147,7.8147,7.8076,7.8076,97600.0
2012-08-23 15:45:00,10.95,10.96,10.95,10.96,106000.0,7.8076,7.8147,7.8076,7.8147,106000.0
2012-08-23 15:50:00,10.96,10.96,10.94,10.95,230000.0,7.8147,7.8147,7.8005,7.8076,230000.0
2012-08-23 15:55:00,10.95,10.95,10.94,10.94,374800.0,7.8076,7.8076,7.8005,7.8005,374800.0
2012-08-24 09:30:00,10.92,10.95,10.88,10.88,60400.0,7.7862,7.8076,7.7577,7.7577,60400.0
2012-08-24 09:35:00,10.88,10.91,10.87,10.89,289200.0,7.7577,7.7791,7.7506,7.7648,289200.0
2012-08-24 09:40:00,10.89,10.92,10.89,10.9,330800.0,7.7648,7.7862,7.7648,7.772,330800.0
2012-08-24 09:45:00,10.9,10.97,10.9,10.96,328400.0,7.772,7.8219,7.772,7.8147,328400.0
2012-08-24 09:50:00,10.97,10.98,10.96,10.97,71600.0,7.8219,7.829,7.8147,7.8219,71600.0
2012-08-24 09:55:00,10.97,10.98,10.96,10.96,43200.0,7.8219,7.829,7.8147,7.8147,43200.0
2012-08-24 10:00:00,10.97,10.99,10.96,10.98,119200.0,7.8219,7.8361,7.8147,7.829,119200.0
2012-08-24 10:05:00,10.98,10.98,10.97,10.97,81600.0,7.829,7.829,7.8219,7.8219,81600.0
2012-08-24 10:10:00,10.97,10.99,10.97,10.98,45600.0,7.8219,7.8361,7.8219,7.829,45600.0
2012-08-24 10:15:00,10.98,11.0,10.98,11.0,40800.0,7.829,7.8433,7.829,7.8433,40800.0
2012-08-24 10:20:00,10.99,11.02,10.99,11.0,48800.0,7.8361,7.8575,7.8361,7.8433,48800.0
2012-08-24 10:25:00,11.0,11.0,10.97,10.97,68400.0,7.8433,7.8433,7.8219,7.8219,68400.0
2012-08-24 10:30:00,10.98,11.0,10.97,11.0,29600.0,7.829,7.8433,7.8219,7.8433,29600.0
2012-08-24 10:35:00,10.99,11.06,10.99,11.06,256800.0,7.8361,7.886,7.8361,7.886,256800.0
2012-08-24 10:40:00,11.06,11.08,11.05,11.07,118000.0,7.886,7.9003,7.8789,7.8932,118000.0
2012-08-24 10:45:00,11.07,11.1,11.07,11.07,112000.0,7.8932,7.9146,7.8932,7.8932,112000.0
2012-08-24 10:50:00,11.07,11.09,11.06,11.09,38800.0,7.8932,7.9074,7.886,7.9074,38800.0
2012-08-24 10:55:00,11.09,11.1,11.08,11.1,62000.0,7.9074,7.9146,7.9003,7.9146,62000.0
2012-08-24 11:00:00,11.1,11.16,11.09,11.15,244000.0,7.9146,7.9573,7.9074,7.9502,244000.0
2012-08-24 11:05:00,11.15,11.15,11.12,11.12,151200.0,7.9502,7.9502,7.9288,7.9288,151200.0
2012-08-24 11:10:00,11.13,11.13,11.12,11.12,92800.0,7.9359,7.9359,7.9288,7.9288,92800.0
2012-08-24 11:15:00,11.12,11.18,11.12,11.17,186800.0,7.9288,7.9716,7.9288,7.9645,186800.0
2012-08-24 11:20:00,11.17,11.18,11.14,11.15,86800.0,7.9645,7.9716,7.9431,7.9502,86800.0
2012-08-24 11:25:00,11.15,11.16,11.13,11.13,56800.0,7.9502,7.9573,7.9359,7.9359,56800.0
2012-08-24 11:30:00,11.13,11.15,11.13,11.15,73600.0,7.9359,7.9502,7.9359,7.9502,73600.0
2012-08-24 11:35:00,11.15,11.15,11.13,11.14,120800.0,7.9502,7.9502,7.9359,7.9431,120800.0
2012-08-24 11:40:00,11.14,11.14,11.12,11.12,126800.0,7.9431,7.9431,7.9288,7.9288,126800.0
2012-08-24 11:45:00,11.12,11.12,11.11,11.12,36800.0,7.9288,7.9288,7.9217,7.9288,36800.0
2012-08-24 11:50:00,11.12,11.13,11.12,11.13,62000.0,7.9288,7.9359,7.9288,7.9359,62000.0
2012-08-24 11:55:00,11.13,11.15,11.13,11.15,50800.0,7.9359,7.9502,7.9359,7.9502,50800.0
2012-08-24 12:00:00,11.15,11.16,11.15,11.16,63200.0,7.9502,7.9573,7.9502,7.9573,63200.0
2012-08-24 12:05:00,11.16,11.16,11.16,11.16,52800.0,7.9573,7.9573,7.9573,7.9573,52800.0
2012-08-24 12:10:00,11.16,11.16,11.15,11.16,45600.0,7.9573,7.9573,7.9502,7.9573,45600.0
2012-08-24 12:15:00,11.16,11.18,11.16,11.18,80800.0,7.9573,7.9716,7.9573,7.9716,80800.0
2012-08-24 12:20:00,11.18,11.18,11.17,11.18,92000.0,7.9716,7.9716,7.9645,7.9716,92000.0
2012-08-24 12:25:00,11.18,11.2,11.18,11.19,99600.0,7.9716,7.9859,7.9716,7.9787,99600.0
2012-08-24 12:30:00,11.19,11.2,11.18,11.18,73600.0,7.9787,7.9859,7.9716,7.9716,73600.0
2012-08-24 12:35:00,11.18,11.18,11.16,11.16,37200.0,7.9716,7.9716,7.9573,7.9573,37200.0
2012-08-24 12:40:00,11.16,11.18,11.16,11.18,37600.0,7.9573,7.9716,7.9573,7.9716,37600.0
2012-08-24 12:45:00,11.18,11.21,11.18,11.21,90000.0,7.9716,7.993,7.9716,7.993,90000.0
2012-08-24 12:50:00,11.21,11.23,11.21,11.21,170000.0,7.993,8.0072,7.993,7.993,170000.0
2012-08-24 12:55:00,11.21,11.21,11.19,11.19,58000.0,7.993,7.993,7.9787,7.9787,58000.0
2012-08-24 13:00:00,11.19,11.2,11.18,11.18,101200.0,7.9787,7.9859,7.9716,7.9716,101200.0
2012-08-24 13:05:00,11.18,11.19,11.18,11.19,49600.0,7.9716,7.9787,7.9716,7.9787,49600.0
2012-08-24 13:10:00,11.19,11.19,11.19,11.19,26800.0,7.9787,7.9787,7.9787,7.9787,26800.0
2012-08-24 13:15:00,11.19,11.2,11.19,11.19,58800.0,7.9787,7.9859,7.9787,7.9787,58800.0
2012-08-24 13:20:00,11.19,11.22,11.19,11.21,111600.0,7.9787,8.0001,7.9787,7.993,111600.0
2012-08-24 13:25:00,11.21,11.23,11.21,11.23,71600.0,7.993,8.0072,7.993,8.0072,71600.0
2012-08-24 13:30:00,11.23,11.24,11.22,11.24,77600.0,8.0072,8.0144,8.0001,8.0144,77600.0
2012-08-24 13:35:00,11.24,11.24,11.24,11.24,100000.0,8.0144,8.0144,8.0144,8.0144,100000.0
2012-08-24 13:40:00,11.24,11.26,11.24,11.25,296400.0,8.0144,8.0286,8.0144,8.0215,296400.0
2012-08-24 13:45:00,11.25,11.26,11.24,11.25,99200.0,8.0215,8.0286,8.0144,8.0215,99200.0
2012-08-24 13:50:00,11.25,11.26,11.25,11.26,74400.0,8.0215,8.0286,8.0215,8.0286,74400.0
2012-08-24 13:55:00,11.26,11.26,11.24,11.25,171200.0,8.0286,8.0286,8.0144,8.0215,171200.0
2012-08-24 14:00:00,11.25,11.25,11.24,11.24,82400.0,8.0215,8.0215,8.0144,8.0144,82400.0
2012-08-24 14:05:00,11.25,11.25,11.24,11.24,62800.0,8.0215,8.0215,8.0144,8.0144,62800.0
2012-08-24 14:10:00,11.24,11.24,11.24,11.24,42800.0,8.0144,8.0144,8.0144,8.0144,42800.0
2012-08-24 14:15:00,11.24,11.24,11.24,11.24,64800.0,8.0144,8.0144,8.0144,8.0144,64800.0
2012-08-24 14:20:00,11.24,11.24,11.23,11.23,103200.0,8.0144,8.0144,8.0072,8.0072,103200.0
2012-08-24 14:25:00,11.23,11.24,11.22,11.23,86400.0,8.0072,8.0144,8.0001,8.0072,86400.0
2012-08-24 14:30:00,11.24,11.24,11.23,11.24,23200.0,8.0144,8.0144,8.0072,8.0144,23200.0
2012-08-24 14:35:00,11.24,11.24,11.22,11.22,94000.0,8.0144,8.0144,8.0001,8.0001,94000.0
2012-08-24 14:40:00,11.22,11.23,11.22,11.22,168400.0,8.0001,8.0072,8.0001,8.0001,168400.0
2012-08-24 14:45:00,11.22,11.23,11.22,11.23,67600.0,8.0001,8.0072,8.0001,8.0072,67600.0
2012-08-24 14:50:00,11.23,11.23,11.22,11.22,187200.0,8.0072,8.0072,8.0001,8.0001,187200.0
2012-08-24 14:55:00,11.22,11.22,11.21,11.21,96800.0,8.0001,8.0001,7.993,7.993,96800.0
2012-08-24 15:00:00,11.21,11.22,11.21,11.21,102800.0,7.993,8.0001,7.993,7.993,102800.0
2012-08-24 15:05:00,11.21,11.21,11.19,11.19,93200.0,7.993,7.993,7.9787,7.9787,93200.0
2012-08-24 15:10:00,11.19,11.21,11.19,11.2,93200.0,7.9787,7.993,7.9787,7.9859,93200.0
2012-08-24 15:15:00,11.21,11.22,11.2,11.21,119600.0,7.993,8.0001,7.9859,7.993,119600.0
2012-08-24 15:20:00,11.21,11.21,11.2,11.2,110800.0,7.993,7.993,7.9859,7.9859,110800.0
2012-08-24 15:25:00,11.2,11.21,11.2,11.2,97200.0,7.9859,7.993,7.9859,7.9859,97200.0
2012-08-24 15:30:00,11.2,11.21,11.2,11.2,159600.0,7.9859,7.993,7.9859,7.9859,159600.0
2012-08-24 15:35:00,11.2,11.2,11.19,11.19,131600.0,7.9859,7.9859,7.9787,7.9787,131600.0
2012-08-24 15:40:00,11.19,11.21,11.19,11.19,148800.0,7.9787,7.993,7.9787,7.9787,148800.0
2012-08-24 15:45:00,11.19,11.21,11.19,11.19,193600.0,7.9787,7.993,7.9787,7.9787,193600.0
2012-08-24 15:50:00,11.19,11.19,11.15,11.16,356400.0,7.9787,7.9787,7.9502,7.9573,356400.0
2012-08-24 15:55:00,11.15,11.18,11.15,11.18,406800.0,7.9502,7.9716,7.9502,7.9716,406800.0
2012-08-27 09:30:00,11.21,11.25,11.15,11.18,106400.0,7.993,8.0215,7.9502,7.9716,106400.0
2012-08-27 09:35:00,11.19,11.19,11.13,11.15,71600.0,7.9787,7.9787,7.9359,7.9502,71600.0
2012-08-27 09:40:00,11.15,11.16,11.11,11.11,46800.0,7.9502,7.9573,7.9217,7.9217,46800.0
2012-08-27 09:45:00,11.11,11.12,11.09,11.11,152000.0,7.9217,7.9288,7.9074,7.9217,152000.0
2012-08-27 09:50:00,11.11,11.11,11.08,11.1,37600.0,7.9217,7.9217,7.9003,7.9146,37600.0
2012-08-27 09:55:00,11.1,11.1,11.06,11.07,46000.0,7.9146,7.9146,7.886,7.8932,46000.0
2012-08-27 10:00:00,11.07,11.1,11.07,11.1,93200.0,7.8932,7.9146,7.8932,7.9146,93200.0
2012-08-27 10:05:00,11.1,11.11,11.07,11.09,51600.0,7.9146,7.9217,7.8932,7.9074,51600.0
2012-08-27 10:10:00,11.09,11.1,11.06,11.06,27200.0,7.9074,7.9146,7.886,7.886,27200.0
2012-08-27 10:15:00,11.07,11.1,11.07,11.09,40400.0,7.8932,7.9146,7.8932,7.9074,40400.0
2012-08-27 10:20:00,11.09,11.1,11.08,11.09,36000.0,7.9074,7.9146,7.9003,7.9074,36000.0
2012-08-27 10:25:00,11.09,11.1,11.07,11.09,21200.0,7.9074,7.9146,7.8932,7.9074,21200.0
2012-08-27 10:30:00,11.08,11.09,11.06,11.06,27600.0,7.9003,7.9074,7.886,7.886,27600.0
2012-08-27 10:35:00,11.06,11.08,11.06,11.06,41200.0,7.886,7.9003,7.886,7.886,41200.0
2012-08-27 10:40:00,11.06,11.07,11.05,11.06,58400.0,7.886,7.8932,7.8789,7.886,58400.0
2012-08-27 10:45:00,11.06,11.08,11.06,11.06,31600.0,7.886,7.9003,7.886,7.886,31600.0
2012-08-27 10:50:00,11.06,11.09,11.06,11.07,154000.0,7.886,7.9074,7.886,7.8932,154000.0
2012-08-27 10:55:00,11.07,11.08,11.05,11.08,39200.0,7.8932,7.9003,7.8789,7.9003,39200.0
2012-08-27 11:00:00,11.08,11.09,11.08,11.09,31200.0,7.9003,7.9074,7.9003,7.9074,31200.0
2012-08-27 11:05:00,11.09,11.12,11.09,11.11,103600.0,7.9074,7.9288,7.9074,7.9217,103600.0
2012-08-27 11:10:00,11.11,11.12,11.1,11.11,153200.0,7.9217,7.9288,7.9146,7.9217,153200.0
2012-08-27 11:15:00,11.11,11.15,11.11,11.13,177600.0,7.9217,7.9502,7.9217,7.9359,177600.0
2012-08-27 11:20:00,11.13,11.15,11.13,11.14,233200.0,7.9359,7.9502,7.9359,7.9431,233200.0
2012-08-27 11:25:00,11.14,11.18,11.14,11.17,241200.0,7.9431,7.9716,7.9431,7.9645,241200.0
2012-08-27 11:30:00,11.17,11.18,11.15,11.15,32400.0,7.9645,7.9716,7.9502,7.9502,32400.0
2012-08-27 11:35:00,11.15,11.15,11.13,11.14,72000.0,7.9502,7.9502,7.9359,7.9431,72000.0
2012-08-27 11:40:00,11.13,11.13,11.12,11.12,35600.0,7.9359,7.9359,7.9288,7.9288,35600.0
2012-08-27 11:45:00,11.12,11.13,11.11,11.13,37600.0,7.9288,7.9359,7.9217,7.9359,37600.0
2012-08-27 11:50:00,11.13,11.13,11.12,11.12,29200.0,7.9359,7.9359,7.9288,7.9288,29200.0
2012-08-27 11:55:00,11.12,11.12,11.1,11.1,76000.0,7.9288,7.9288,7.9146,7.9146,76000.0
2012-08-27 12:00:00,11.1,11.12,11.09,11.12,80400.0,7.9146,7.9288,7.9074,7.9288,80400.0
2012-08-27 12:05:00,11.12,11.13,11.12,11.13,70400.0,7.9288,7.9359,7.9288,7.9359,70400.0
2012-08-27 12:10:00,11.13,11.15,11.13,11.14,36400.0,7.9359,7.9502,7.9359,7.9431,36400.0
2012-08-27 12:15:00,11.14,11.14,11.12,11.12,52000.0,7.9431,7.9431,7.9288,7.9288,52000.0
2012-08-27 12:20:00,11.12,11.12,11.1,11.1,48000.0,7.9288,7.9288,7.9146,7.9146,48000.0
2012-08-27 12:25:00,11.1,11.1,11.09,11.1,16800.0,7.9146,7.9146,7.9074,7.9146,16800.0
2012-08-27 12:30:00,11.09,11.1,11.09,11.1,34000.0,7.9074,7.9146,7.9074,7.9146,34000.0
2012-08-27 12:35:00,11.1,11.11,11.1,11.11,22000.0,7.9146,7.9217,7.9146,7.9217,22000.0
2012-08-27 12:40:00,11.11,11.13,11.1,11.13,72000.0,7.9217,7.9359,7.9146,7.9359,72000.0
2012-08-27 12:45:00,11.13,11.13,11.13,11.13,14400.0,7.9359,7.9359,7.9359,7.9359,14400.0
2012-08-27 12:50:00,11.13,11.15,11.13,11.15,41600.0,7.9359,7.9502,7.9359,7.9502,41600.0
2012-08-27 12:55:00,11.15,11.15,11.14,11.14,64400.0,7.9502,7.9502,7.9431,7.9431,64400.0
2012-08-27 13:00:00,11.14,11.16,11.14,11.15,135200.0,7.9431,7.9573,7.9431,7.9502,135200.0
2012-08-27 13:05:00,11.15,11.15,11.15,11.15,41600.0,7.9502,7.9502,7.9502,7.9502,41600.0
2012-08-27 13:10:00,11.15,11.15,11.15,11.15,70400.0,7.9502,7.9502,7.9502,7.9502,70400.0
2012-08-27 13:15:00,11.15,11.15,11.15,11.15,46800.0,7.9502,7.9502,7.9502,7.9502,46800.0
2012-08-27 13:20:00,11.15,11.17,11.15,11.16,116800.0,7.9502,7.9645,7.9502,7.9573,116800.0
2012-08-27 13:25:00,11.16,11.18,11.16,11.16,85200.0,7.9573,7.9716,7.9573,7.9573,85200.0
2012-08-27 13:30:00,11.16,11.17,11.16,11.16,34400.0,7.9573,7.9645,7.9573,7.9573,34400.0
2012-08-27 13:35:00,11.17,11.17,11.16,11.16,71600.0,7.9645,7.9645,7.9573,7.9573,71600.0
2012-08-27 13:40:00,11.16,11.16,11.13,11.14,25200.0,7.9573,7.9573,7.9359,7.9431,25200.0
2012-08-27 13:45:00,11.13,11.14,11.11,11.12,67200.0,7.9359,7.9431,7.9217,7.9288,67200.0
2012-08-27 13:50:00,11.12,11.13,11.12,11.13,18000.0,7.9288,7.9359,7.9288,7.9359,18000.0
2012-08-27 13:55:00,11.13,11.13,11.12,11.12,38400.0,7.9359,7.9359,7.9288,7.9288,38400.0
2012-08-27 14:00:00,11.12,11.13,11.12,11.13,42000.0,7.9288,7.9359,7.9288,7.9359,42000.0
2012-08-27 14:05:00,11.13,11.14,11.12,11.13,39200.0,7.9359,7.9431,7.9288,7.9359,39200.0
2012-08-27 14:10:00,11.12,11.13,11.12,11.13,32000.0,7.9288,7.9359,7.9288,7.9359,32000.0
2012-08-27 14:15:00,11.13,11.13,11.11,11.13,82400.0,7.9359,7.9359,7.9217,7.9359,82400.0
2012-08-27 14:20:00,11.13,11.14,11.13,11.14,35200.0,7.9359,7.9431,7.9359,7.9431,35200.0
2012-08-27 14:25:00,11.14,11.16,11.14,11.16,30400.0,7.9431,7.9573,7.9431,7.9573,30400.0
2012-08-27 14:30:00,11.16,11.18,11.16,11.17,57200.0,7.9573,7.9716,7.9573,7.9645,57200.0
2012-08-27 14:35:00,11.17,11.17,11.15,11.16,34000.0,7.9645,7.9645,7.9502,7.9573,34000.0
2012-08-27 14:40:00,11.15,11.15,11.14,11.15,26800.0,7.9502,7.9502,7.9431,7.9502,26800.0
2012-08-27 14:45:00,11.15,11.15,11.13,11.15,63200.0,7.9502,7.9502,7.9359,7.9502,63200.0
2012-08-27 14:50:00,11.15,11.15,11.14,11.15,38800.0,7.9502,7.9502,7.9431,7.9502,38800.0
2012-08-27 14:55:00,11.15,11.16,11.14,11.14,37600.0,7.9502,7.9573,7.9431,7.9431,37600.0
2012-08-27 15:00:00,11.14,11.15,11.13,11.14,52800.0,7.9431,7.9502,7.9359,7.9431,52800.0
2012-08-27 15:05:00,11.15,11.15,11.13,11.13,52800.0,7.9502,7.9502,7.9359,7.9359,52800.0
2012-08-27 15:10:00,11.13,11.14,11.13,11.13,56000.0,7.9359,7.9431,7.9359,7.9359,56000.0
2012-08-27 15:15:00,11.13,11.13,11.12,11.12,54400.0,7.9359,7.9359,7.9288,7.9288,54400.0
2012-08-27 15:20:00,11.12,11.12,11.1,11.12,68000.0,7.9288,7.9288,7.9146,7.9288,68000.0
2012-08-27 15:25:00,11.12,11.13,11.11,11.12,98400.0,7.9288,7.9359,7.9217,7.9288,98400.0
2012-08-27 15:30:00,11.12,11.13,11.11,11.11,95200.0,7.9288,7.9359,7.9217,7.9217,95200.0
2012-08-27 15:35:00,11.12,11.12,11.1,11.1,124000.0,7.9288,7.9288,7.9146,7.9146,124000.0
2012-08-27 15:40:00,11.1,11.11,11.1,11.1,162000.0,7.9146,7.9217,7.9146,7.9146,162000.0
2012-08-27 15:45:00,11.11,11.11,11.09,11.09,148800.0,7.9217,7.9217,7.9074,7.9074,148800.0
2012-08-27 15:50:00,11.08,11.1,11.04,11.09,637200.0,7.9003,7.9146,7.8718,7.9074,637200.0
2012-08-27 15:55:00,11.09,11.1,11.08,11.1,512800.0,7.9074,7.9146,7.9003,7.9146,512800.0
2012-08-28 09:30:00,11.1,11.1,11.02,11.03,105600.0,7.9146,7.9146,7.8575,7.8646,105600.0
2012-08-28 09:35:00,11.03,11.16,11.03,11.15,138800.0,7.8646,7.9573,7.8646,7.9502,138800.0
2012-08-28 09:40:00,11.15,11.19,11.15,11.19,102800.0,7.9502,7.9787,7.9502,7.9787,102800.0
2012-08-28 09:45:00,11.19,11.19,11.16,11.17,34800.0,7.9787,7.9787,7.9573,7.9645,34800.0
2012-08-28 09:50:00,11.17,11.17,11.15,11.15,219600.0,7.9645,7.9645,7.9502,7.9502,219600.0
2012-08-28 09:55:00,11.15,11.15,11.11,11.11,78400.0,7.9502,7.9502,7.9217,7.9217,78400.0
2012-08-28 10:00:00,11.11,11.12,11.08,11.09,65200.0,7.9217,7.9288,7.9003,7.9074,65200.0
2012-08-28 10:05:00,11.09,11.12,11.06,11.06,360000.0,7.9074,7.9288,7.886,7.886,360000.0
2012-08-28 10:10:00,11.06,11.08,11.05,11.07,176400.0,7.886,7.9003,7.8789,7.8932,176400.0
2012-08-28 10:15:00,11.07,11.08,11.06,11.06,38800.0,7.8932,7.9003,7.886,7.886,38800.0
2012-08-28 10:20:00,11.06,11.08,11.06,11.06,178400.0,7.886,7.9003,7.886,7.886,178400.0
2012-08-28 10:25:00,11.06,11.08,11.05,11.07,70000.0,7.886,7.9003,7.8789,7.8932,70000.0
2012-08-28 10:30:00,11.08,11.1,11.08,11.08,30000.0,7.9003,7.9146,7.9003,7.9003,30000.0
2012-08-28 10:35:00,11.08,11.1,11.08,11.1,45200.0,7.9003,7.9146,7.9003,7.9146,45200.0
2012-08-28 10:40:00,11.1,11.1,11.06,11.06,155200.0,7.9146,7.9146,7.886,7.886,155200.0
2012-08-28 10:45:00,11.07,11.08,11.06,11.07,26400.0,7.8932,7.9003,7.886,7.8932,26400.0
2012-08-28 10:50:00,11.07,11.08,11.07,11.08,69600.0,7.8932,7.9003,7.8932,7.9003,69600.0
2012-08-28 10:55:00,11.08,11.08,11.04,11.06,88800.0,7.9003,7.9003,7.8718,7.886,88800.0
2012-08-28 11:00:00,11.05,11.05,11.02,11.03,66800.0,7.8789,7.8789,7.8575,7.8646,66800.0
2012-08-28 11:05:00,11.02,11.02,11.01,11.01,48000.0,7.8575,7.8575,7.8504,7.8504,48000.0
2012-08-28 11:10:00,11.01,11.01,10.99,10.99,73200.0,7.8504,7.8504,7.8361,7.8361,73200.0
2012-08-28 11:15:00,10.99,10.99,10.97,10.98,163600.0,7.8361,7.8361,7.8219,7.829,163600.0
2012-08-28 11:20:00,10.98,11.0,10.97,10.99,112000.0,7.829,7.8433,7.8219,7.8361,112000.0
2012-08-28 11:25:00,10.99,11.0,10.99,11.0,28800.0,7.8361,7.8433,7.8361,7.8433,28800.0
2012-08-28 11:30:00,11.0,11.01,10.99,10.99,38000.0,7.8433,7.8504,7.8361,7.8361,38000.0
2012-08-28 11:35:00,10.99,11.01,10.99,11.01,237200.0,7.8361,7.8504,7.8361,7.8504,237200.0
2012-08-28 11:40:00,11.01,11.03,11.0,11.02,154000.0,7.8504,7.8646,7.8433,7.8575,154000.0
2012-08-28 11:45:00,11.02,11.04,11.02,11.04,61600.0,7.8575,7.8718,7.8575,7.8718,61600.0
2012-08-28 11:50:00,11.03,11.03,11.02,11.03,28000.0,7.8646,7.8646,7.8575,7.8646,28000.0
2012-08-28 11:55:00,11.03,11.05,11.01,11.05,52400.0,7.8646,7.8789,7.8504,7.8789,52400.0
2012-08-28 12:00:00,11.05,11.06,11.05,11.06,34800.0,7.8789,7.886,7.8789,7.886,34800.0
2012-08-28 12:05:00,11.06,11.07,11.05,11.05,41200.0,7.886,7.8932,7.8789,7.8789,41200.0
2012-08-28 12:10:00,11.05,11.06,11.05,11.05,28000.0,7.8789,7.886,7.8789,7.8789,28000.0
2012-08-28 12:15:00,11.05,11.06,11.05,11.06,29600.0,7.8789,7.886,7.8789,7.886,29600.0
2012-08-28 12:20:00,11.06,11.07,11.06,11.07,248800.0,7.886,7.8932,7.886,7.8932,248800.0
2012-08-28 12:25:00,11.07,11.08,11.06,11.07,118000.0,7.8932,7.9003,7.886,7.8932,118000.0
2012-08-28 12:30:00,11.07,11.07,11.06,11.06,10400.0,7.8932,7.8932,7.886,7.886,10400.0
2012-08-28 12:35:00,11.06,11.07,11.06,11.07,20400.0,7.886,7.8932,7.886,7.8932,20400.0
2012-08-28 12:40:00,11.07,11.1,11.07,11.1,120800.0,7.8932,7.9146,7.8932,7.9146,120800.0
2012-08-28 12:45:00,11.11,11.12,11.1,11.11,53200.0,7.9217,7.9288,7.9146,7.9217,53200.0
2012-08-28 12:50:00,11.11,11.14,11.11,11.13,97200.0,7.9217,7.9431,7.9217,7.9359,97200.0
2012-08-28 12:55:00,11.13,11.13,11.13,11.13,42400.0,7.9359,7.9359,7.9359,7.9359,42400.0
2012-08-28 13:00:00,11.14,11.15,11.11,11.11,52000.0,7.9431,7.9502,7.9217,7.9217,52000.0
2012-08-28 13:05:00,11.1,11.11,11.1,11.11,21200.0,7.9146,7.9217,7.9146,7.9217,21200.0
2012-08-28 13:10:00,11.11,11.12,11.1,11.11,142400.0,7.9217,7.9288,7.9146,7.9217,142400.0
2012-08-28 13:15:00,11.11,11.14,11.11,11.12,133200.0,7.9217,7.9431,7.9217,7.9288,133200.0
2012-08-28 13:20:00,11.12,11.12,11.1,11.11,225600.0,7.9288,7.9288,7.9146,7.9217,225600.0
2012-08-28 13:25:00,11.1,11.1,11.08,11.08,28400.0,7.9146,7.9146,7.9003,7.9003,28400.0
2012-08-28 13:30:00,11.08,11.08,11.08,11.08,14400.0,7.9003,7.9003,7.9003,7.9003,14400.0
2012-08-28 13:35:00,11.09,11.09,11.08,11.09,22800.0,7.9074,7.9074,7.9003,7.9074,22800.0
2012-08-28 13:40:00,11.09,11.09,11.08,11.08,15200.0,7.9074,7.9074,7.9003,7.9003,15200.0
2012-08-28 13:45:00,11.08,11.08,11.07,11.07,15200.0,7.9003,7.9003,7.8932,7.8932,15200.0
2012-08-28 13:50:00,11.07,11.07,11.06,11.06,36800.0,7.8932,7.8932,7.886,7.886,36800.0
2012-08-28 13:55:00,11.06,11.06,11.05,11.05,28400.0,7.886,7.886,7.8789,7.8789,28400.0
2012-08-28 14:00:00,11.05,11.07,11.05,11.06,29600.0,7.8789,7.8932,7.8789,7.886,29600.0
2012-08-28 14:05:00,11.06,11.06,11.06,11.06,23200.0,7.886,7.886,7.886,7.886,23200.0
2012-08-28 14:10:00,11.06,11.08,11.06,11.08,43600.0,7.886,7.9003,7.886,7.9003,43600.0
2012-08-28 14:15:00,11.08,11.08,11.07,11.08,35600.0,7.9003,7.9003,7.8932,7.9003,35600.0
2012-08-28 14:20:00,11.08,11.09,11.07,11.07,25200.0,7.9003,7.9074,7.8932,7.8932,25200.0
2012-08-28 14:25:00,11.07,11.08,11.06,11.08,14000.0,7.8932,7.9003,7.886,7.9003,14000.0
2012-08-28 14:30:00,11.08,11.08,11.08,11.08,24000.0,7.9003,7.9003,7.9003,7.9003,24000.0
2012-08-28 14:35:00,11.08,11.09,11.08,11.08,44800.0,7.9003,7.9074,7.9003,7.9003,44800.0
2012-08-28 14:40:00,11.08,11.12,11.08,11.1,230000.0,7.9003,7.9288,7.9003,7.9146,230000.0
2012-08-28 14:45:00,11.1,11.11,11.08,11.11,86000.0,7.9146,7.9217,7.9003,7.9217,86000.0
2012-08-28 14:50:00,11.11,11.11,11.09,11.09,66800.0,7.9217,7.9217,7.9074,7.9074,66800.0
2012-08-28 14:55:00,11.09,11.09,11.07,11.07,51200.0,7.9074,7.9074,7.8932,7.8932,51200.0
2012-08-28 15:00:00,11.07,11.08,11.07,11.08,18000.0,7.8932,7.9003,7.8932,7.9003,18000.0
2012-08-28 15:05:00,11.08,11.08,11.07,11.08,82000.0,7.9003,7.9003,7.8932,7.9003,82000.0
2012-08-28 15:10:00,11.08,11.08,11.07,11.08,56400.0,7.9003,7.9003,7.8932,7.9003,56400.0
2012-08-28 15:15:00,11.08,11.1,11.08,11.08,104400.0,7.9003,7.9146,7.9003,7.9003,104400.0
2012-08-28 15:20:00,11.08,11.08,11.06,11.06,111600.0,7.9003,7.9003,7.886,7.886,111600.0
2012-08-28 15:25:00,11.06,11.07,11.06,11.07,47200.0,7.886,7.8932,7.886,7.8932,47200.0
2012-08-28 15:30:00,11.07,11.08,11.06,11.08,101600.0,7.8932,7.9003,7.886,7.9003,101600.0
2012-08-28 15:35:00,11.08,11.09,11.08,11.09,87200.0,7.9003,7.9074,7.9003,7.9074,87200.0
2012-08-28 15:40:00,11.09,11.09,11.08,11.08,110400.0,7.9074,7.9074,7.9003,7.9003,110400.0
2012-08-28 15:45:00,11.08,11.08,11.06,11.06,105600.0,7.9003,7.9003,7.886,7.886,105600.0
2012-08-28 15:50:00,11.06,11.07,11.06,11.06,148400.0,7.886,7.8932,7.886,7.886,148400.0
2012-08-28 15:55:00,11.06,11.06,11.04,11.05,324800.0,7.886,7.886,7.8718,7.8789,324800.0
2012-08-29 09:30:00,11.04,11.04,10.98,10.98,98400.0,7.8718,7.8718,7.829,7.829,98400.0
2012-08-29 09:35:00,10.98,11.03,10.97,11.02,92400.0,7.829,7.8646,7.8219,7.8575,92400.0
2012-08-29 09:40:00,11.01,11.02,10.99,10.99,58400.0,7.8504,7.8575,7.8361,7.8361,58400.0
2012-08-29 09:45:00,10.99,10.99,10.95,10.96,97200.0,7.8361,7.8361,7.8076,7.8147,97200.0
2012-08-29 09:50:00,10.96,10.97,10.93,10.93,118000.0,7.8147,7.8219,7.7933,7.7933,118000.0
2012-08-29 09:55:00,10.93,10.94,10.91,10.93,95200.0,7.7933,7.8005,7.7791,7.7933,95200.0
2012-08-29 10:00:00,10.93,10.98,10.93,10.98,88000.0,7.7933,7.829,7.7933,7.829,88000.0
2012-08-29 10:05:00,10.98,10.99,10.96,10.96,131200.0,7.829,7.8361,7.8147,7.8147,131200.0
2012-08-29 10:10:00,10.96,10.97,10.96,10.97,77200.0,7.8147,7.8219,7.8147,7.8219,77200.0
2012-08-29 10:15:00,10.98,10.99,10.96,10.97,77600.0,7.829,7.8361,7.8147,7.8219,77600.0
2012-08-29 10:20:00,10.96,10.97,10.96,10.97,34000.0,7.8147,7.8219,7.8147,7.8219,34000.0
2012-08-29 10:25:00,10.97,10.97,10.96,10.97,51600.0,7.8219,7.8219,7.8147,7.8219,51600.0
2012-08-29 10:30:00,10.97,10.99,10.97,10.99,43200.0,7.8219,7.8361,7.8219,7.8361,43200.0
2012-08-29 10:35:00,10.99,11.02,10.99,11.01,66000.0,7.8361,7.8575,7.8361,7.8504,66000.0
2012-08-29 10:40:00,11.01,11.01,10.99,11.0,34800.0,7.8504,7.8504,7.8361,7.8433,34800.0
2012-08-29 10:45:00,10.99,11.0,10.97,10.97,46000.0,7.8361,7.8433,7.8219,7.8219,46000.0
2012-08-29 10:50:00,10.97,10.97,10.93,10.94,87600.0,7.8219,7.8219,7.7933,7.8005,87600.0
2012-08-29 10:55:00,10.94,10.94,10.91,10.92,56000.0,7.8005,7.8005,7.7791,7.7862,56000.0
2012-08-29 11:00:00,10.92,10.92,10.91,10.91,46400.0,7.7862,7.7862,7.7791,7.7791,46400.0
2012-08-29 11:05:00,10.92,10.92,10.92,10.92,22800.0,7.7862,7.7862,7.7862,7.7862,22800.0
2012-08-29 11:10:00,10.92,10.93,10.92,10.92,39600.0,7.7862,7.7933,7.7862,7.7862,39600.0
2012-08-29 11:15:00,10.92,10.96,10.92,10.95,80000.0,7.7862,7.8147,7.7862,7.8076,80000.0
2012-08-29 11:20:00,10.96,10.97,10.96,10.97,41600.0,7.8147,7.8219,7.8147,7.8219,41600.0
2012-08-29 11:25:00,10.97,10.97,10.97,10.97,94000.0,7.8219,7.8219,7.8219,7.8219,94000.0
2012-08-29 11:30:00,10.97,10.98,10.97,10.97,16800.0,7.8219,7.829,7.8219,7.8219,16800.0
2012-08-29 11:35:00,10.98,10.98,10.97,10.98,59600.0,7.829,7.829,7.8219,7.829,59600.0
2012-08-29 11:40:00,10.98,10.99,10.98,10.99,40000.0,7.829,7.8361,7.829,7.8361,40000.0
2012-08-29 11:45:00,10.99,11.0,10.99,11.0,24800.0,7.8361,7.8433,7.8361,7.8433,24800.0
2012-08-29 11:50:00,10.99,11.01,10.99,11.0,49600.0,7.8361,7.8504,7.8361,7.8433,49600.0
2012-08-29 11:55:00,11.01,11.01,11.01,11.01,28400.0,7.8504,7.8504,7.8504,7.8504,28400.0
2012-08-29 12:00:00,11.01,11.04,11.0,11.04,221200.0,7.8504,7.8718,7.8433,7.8718,221200.0
2012-08-29 12:05:00,11.03,11.05,11.03,11.05,33600.0,7.8646,7.8789,7.8646,7.8789,33600.0
2012-08-29 12:10:00,11.05,11.06,11.05,11.06,45200.0,7.8789,7.886,7.8789,7.886,45200.0
2012-08-29 12:15:00,11.06,11.06,11.05,11.06,24000.0,7.886,7.886,7.8789,7.886,24000.0
2012-08-29 12:20:00,11.06,11.06,11.05,11.05,101600.0,7.886,7.886,7.8789,7.8789,101600.0
2012-08-29 12:25:00,11.05,11.06,11.05,11.05,59200.0,7.8789,7.886,7.8789,7.8789,59200.0
2012-08-29 12:30:00,11.05,11.06,11.05,11.05,7600.0,7.8789,7.886,7.8789,7.8789,7600.0
2012-08-29 12:35:00,11.05,11.08,11.05,11.08,84400.0,7.8789,7.9003,7.8789,7.9003,84400.0
2012-08-29 12:40:00,11.08,11.09,11.08,11.09,14000.0,7.9003,7.9074,7.9003,7.9074,14000.0
2012-08-29 12:45:00,11.09,11.1,11.09,11.09,28400.0,7.9074,7.9146,7.9074,7.9074,28400.0
2012-08-29 12:50:00,11.09,11.1,11.09,11.09,38800.0,7.9074,7.9146,7.9074,7.9074,38800.0
2012-08-29 12:55:00,11.1,11.1,11.08,11.08,19200.0,7.9146,7.9146,7.9003,7.9003,19200.0
2012-08-29 13:00:00,11.08,11.09,11.08,11.09,34800.0,7.9003,7.9074,7.9003,7.9074,34800.0
2012-08-29 13:05:00,11.09,11.09,11.08,11.08,29600.0,7.9074,7.9074,7.9003,7.9003,29600.0
2012-08-29 13:10:00,11.08,11.1,11.08,11.09,67600.0,7.9003,7.9146,7.9003,7.9074,67600.0
2012-08-29 13:15:00,11.09,11.1,11.07,11.07,50000.0,7.9074,7.9146,7.8932,7.8932,50000.0
2012-08-29 13:20:00,11.07,11.08,11.07,11.07,49200.0,7.8932,7.9003,7.8932,7.8932,49200.0
2012-08-29 13:25:00,11.07,11.07,11.06,11.06,34800.0,7.8932,7.8932,7.886,7.886,34800.0
2012-08-29 13:30:00,11.06,11.06,11.04,11.04,90800.0,7.886,7.886,7.8718,7.8718,90800.0
2012-08-29 13:35:00,11.04,11.05,11.02,11.03,91200.0,7.8718,7.8789,7.8575,7.8646,91200.0
2012-08-29 13:40:00,11.03,11.03,11.02,11.02,114400.0,7.8646,7.8646,7.8575,7.8575,114400.0
2012-08-29 13:45:00,11.02,11.03,11.02,11.02,61600.0,7.8575,7.8646,7.8575,7.8575,61600.0
2012-08-29 13:50:00,11.02,11.03,11.01,11.01,52800.0,7.8575,7.8646,7.8504,7.8504,52800.0
2012-08-29 13:55:00,11.01,11.02,10.99,11.02,48400.0,7.8504,7.8575,7.8361,7.8575,48400.0
2012-08-29 14:00:00,11.02,11.03,11.02,11.02,38000.0,7.8575,7.8646,7.8575,7.8575,38000.0
2012-08-29 14:05:00,11.02,11.03,11.02,11.02,36000.0,7.8575,7.8646,7.8575,7.8575,36000.0
2012-08-29 14:10:00,11.02,11.03,11.02,11.03,37200.0,7.8575,7.8646,7.8575,7.8646,37200.0
2012-08-29 14:15:00,11.03,11.03,11.02,11.03,50400.0,7.8646,7.8646,7.8575,7.8646,50400.0
2012-08-29 14:20:00,11.02,11.03,11.02,11.02,67200.0,7.8575,7.8646,7.8575,7.8575,67200.0
2012-08-29 14:25:00,11.02,11.03,11.02,11.02,67600.0,7.8575,7.8646,7.8575,7.8575,67600.0
2012-08-29 14:30:00,11.02,11.03,11.01,11.02,49600.0,7.8575,7.8646,7.8504,7.8575,49600.0
2012-08-29 14:35:00,11.01,11.02,11.01,11.02,34400.0,7.8504,7.8575,7.8504,7.8575,34400.0
2012-08-29 14:40:00,11.02,11.03,11.02,11.02,50400.0,7.8575,7.8646,7.8575,7.8575,50400.0
2012-08-29 14:45:00,11.02,11.02,11.0,11.01,24000.0,7.8575,7.8575,7.8433,7.8504,24000.0
2012-08-29 14:50:00,11.0,11.01,11.0,11.0,35600.0,7.8433,7.8504,7.8433,7.8433,35600.0
2012-08-29 14:55:00,11.0,11.01,11.0,11.0,36800.0,7.8433,7.8504,7.8433,7.8433,36800.0
2012-08-29 15:00:00,11.0,11.01,10.99,10.99,57200.0,7.8433,7.8504,7.8361,7.8361,57200.0
2012-08-29 15:05:00,10.99,11.0,10.99,11.0,81200.0,7.8361,7.8433,7.8361,7.8433,81200.0
2012-08-29 15:10:00,11.0,11.02,11.0,11.01,150000.0,7.8433,7.8575,7.8433,7.8504,150000.0
2012-08-29 15:15:00,11.01,11.02,11.01,11.01,39200.0,7.8504,7.8575,7.8504,7.8504,39200.0
2012-08-29 15:20:00,11.01,11.01,11.0,11.01,67200.0,7.8504,7.8504,7.8433,7.8504,67200.0
2012-08-29 15:25:00,11.01,11.01,11.0,11.01,41600.0,7.8504,7.8504,7.8433,7.8504,41600.0
2012-08-29 15:30:00,11.0,11.01,11.0,11.0,42000.0,7.8433,7.8504,7.8433,7.8433,42000.0
2012-08-29 15:35:00,11.0,11.01,10.99,10.99,56000.0,7.8433,7.8504,7.8361,7.8361,56000.0
2012-08-29 15:40:00,10.99,11.01,10.99,11.01,121600.0,7.8361,7.8504,7.8361,7.8504,121600.0
2012-08-29 15:45:00,11.01,11.01,10.98,10.99,107200.0,7.8504,7.8504,7.829,7.8361,107200.0
2012-08-29 15:50:00,10.99,10.99,10.98,10.99,142800.0,7.8361,7.8361,7.829,7.8361,142800.0
2012-08-29 15:55:00,10.99,10.99,10.98,10.98,232400.0,7.8361,7.8361,7.829,7.829,232400.0
2012-08-30 09:30:00,10.89,10.9,10.84,10.86,108400.0,7.7648,7.772,7.7292,7.7434,108400.0
2012-08-30 09:35:00,10.85,10.88,10.84,10.87,44400.0,7.7363,7.7577,7.7292,7.7506,44400.0
2012-08-30 09:40:00,10.87,10.88,10.86,10.88,32800.0,7.7506,7.7577,7.7434,7.7577,32800.0
2012-08-30 09:45:00,10.88,10.89,10.87,10.87,56800.0,7.7577,7.7648,7.7506,7.7506,56800.0
2012-08-30 09:50:00,10.87,10.88,10.85,10.86,76400.0,7.7506,7.7577,7.7363,7.7434,76400.0
2012-08-30 09:55:00,10.86,10.87,10.85,10.85,46800.0,7.7434,7.7506,7.7363,7.7363,46800.0
2012-08-30 10:00:00,10.85,10.86,10.82,10.84,76800.0,7.7363,7.7434,7.7149,7.7292,76800.0
2012-08-30 10:05:00,10.84,10.86,10.83,10.84,120000.0,7.7292,7.7434,7.722,7.7292,120000.0
2012-08-30 10:10:00,10.85,10.85,10.83,10.84,26000.0,7.7363,7.7363,7.722,7.7292,26000.0
2012-08-30 10:15:00,10.85,10.85,10.83,10.83,54800.0,7.7363,7.7363,7.722,7.722,54800.0
2012-08-30 10:20:00,10.83,10.83,10.8,10.8,80800.0,7.722,7.722,7.7007,7.7007,80800.0
2012-08-30 10:25:00,10.8,10.8,10.78,10.78,47600.0,7.7007,7.7007,7.6864,7.6864,47600.0
2012-08-30 10:30:00,10.78,10.78,10.77,10.78,59200.0,7.6864,7.6864,7.6793,7.6864,59200.0
2012-08-30 10:35:00,10.78,10.79,10.76,10.76,52800.0,7.6864,7.6935,7.6721,7.6721,52800.0
2012-08-30 10:40:00,10.76,10.77,10.75,10.77,71200.0,7.6721,7.6793,7.665,7.6793,71200.0
2012-08-30 10:45:00,10.77,10.77,10.76,10.76,64000.0,7.6793,7.6793,7.6721,7.6721,64000.0
2012-08-30 10:50:00,10.76,10.76,10.74,10.74,71200.0,7.6721,7.6721,7.6579,7.6579,71200.0
2012-08-30 10:55:00,10.74,10.77,10.74,10.76,42800.0,7.6579,7.6793,7.6579,7.6721,42800.0
2012-08-30 11:00:00,10.76,10.77,10.76,10.76,18800.0,7.6721,7.6793,7.6721,7.6721,18800.0
2012-08-30 11:05:00,10.76,10.77,10.75,10.77,74000.0,7.6721,7.6793,7.665,7.6793,74000.0
2012-08-30 11:10:00,10.77,10.77,10.75,10.76,58800.0,7.6793,7.6793,7.665,7.6721,58800.0
2012-08-30 11:15:00,10.76,10.77,10.76,10.77,33600.0,7.6721,7.6793,7.6721,7.6793,33600.0
2012-08-30 11:20:00,10.76,10.77,10.76,10.77,46800.0,7.6721,7.6793,7.6721,7.6793,46800.0
2012-08-30 11:25:00,10.77,10.77,10.76,10.76,68800.0,7.6793,7.6793,7.6721,7.6721,68800.0
2012-08-30 11:30:00,10.76,10.76,10.75,10.75,26000.0,7.6721,7.6721,7.665,7.665,26000.0
2012-08-30 11:35:00,10.75,10.76,10.75,10.76,30800.0,7.665,7.6721,7.665,7.6721,30800.0
2012-08-30 11:40:00,10.76,10.77,10.76,10.76,29600.0,7.6721,7.6793,7.6721,7.6721,29600.0
2012-08-30 11:45:00,10.76,10.76,10.75,10.76,24800.0,7.6721,7.6721,7.665,7.6721,24800.0
2012-08-30 11:50:00,10.76,10.76,10.75,10.76,57200.0,7.6721,7.6721,7.665,7.6721,57200.0
2012-08-30 11:55:00,10.76,10.76,10.75,10.76,15600.0,7.6721,7.6721,7.665,7.6721,15600.0
2012-08-30 12:00:00,10.76,10.76,10.75,10.76,73600.0,7.6721,7.6721,7.665,7.6721,73600.0
2012-08-30 12:05:00,10.76,10.76,10.76,10.76,23600.0,7.6721,7.6721,7.6721,7.6721,23600.0
2012-08-30 12:10:00,10.76,10.77,10.76,10.76,30800.0,7.6721,7.6793,7.6721,7.6721,30800.0
2012-08-30 12:15:00,10.77,10.77,10.76,10.76,23200.0,7.6793,7.6793,7.6721,7.6721,23200.0
2012-08-30 12:20:00,10.76,10.76,10.75,10.75,32800.0,7.6721,7.6721,7.665,7.665,32800.0
2012-08-30 12:25:00,10.75,10.75,10.74,10.75,87600.0,7.665,7.665,7.6579,7.665,87600.0
2012-08-30 12:30:00,10.75,10.77,10.75,10.77,27600.0,7.665,7.6793,7.665,7.6793,27600.0
2012-08-30 12:35:00,10.77,10.78,10.77,10.78,18800.0,7.6793,7.6864,7.6793,7.6864,18800.0
2012-08-30 12:40:00,10.78,10.78,10.77,10.78,26800.0,7.6864,7.6864,7.6793,7.6864,26800.0
2012-08-30 12:45:00,10.78,10.79,10.78,10.79,30400.0,7.6864,7.6935,7.6864,7.6935,30400.0
2012-08-30 12:50:00,10.79,10.79,10.78,10.78,39200.0,7.6935,7.6935,7.6864,7.6864,39200.0
2012-08-30 12:55:00,10.78,10.78,10.78,10.78,36000.0,7.6864,7.6864,7.6864,7.6864,36000.0
2012-08-30 13:00:00,10.78,10.79,10.78,10.79,57600.0,7.6864,7.6935,7.6864,7.6935,57600.0
2012-08-30 13:05:00,10.78,10.79,10.78,10.78,113200.0,7.6864,7.6935,7.6864,7.6864,113200.0
2012-08-30 13:10:00,10.78,10.78,10.78,10.78,21600.0,7.6864,7.6864,7.6864,7.6864,21600.0
2012-08-30 13:15:00,10.79,10.79,10.78,10.79,21200.0,7.6935,7.6935,7.6864,7.6935,21200.0
2012-08-30 13:20:00,10.79,10.79,10.78,10.78,12000.0,7.6935,7.6935,7.6864,7.6864,12000.0
2012-08-30 13:25:00,10.78,10.79,10.77,10.79,34400.0,7.6864,7.6935,7.6793,7.6935,34400.0
2012-08-30 13:30:00,10.79,10.79,10.79,10.79,6000.0,7.6935,7.6935,7.6935,7.6935,6000.0
2012-08-30 13:35:00,10.79,10.79,10.78,10.79,16400.0,7.6935,7.6935,7.6864,7.6935,16400.0
2012-08-30 13:40:00,10.79,10.79,10.79,10.79,19200.0,7.6935,7.6935,7.6935,7.6935,19200.0
2012-08-30 13:45:00,10.79,10.81,10.79,10.81,23200.0,7.6935,7.7078,7.6935,7.7078,23200.0
2012-08-30 13:50:00,10.81,10.81,10.8,10.81,16800.0,7.7078,7.7078,7.7007,7.7078,16800.0
2012-08-30 13:55:00,10.81,10.81,10.8,10.81,27200.0,7.7078,7.7078,7.7007,7.7078,27200.0
2012-08-30 14:00:00,10.81,10.81,10.81,10.81,14000.0,7.7078,7.7078,7.7078,7.7078,14000.0
2012-08-30 14:05:00,10.81,10.83,10.81,10.82,26000.0,7.7078,7.722,7.7078,7.7149,26000.0
2012-08-30 14:10:00,10.82,10.83,10.81,10.82,22400.0,7.7149,7.722,7.7078,7.7149,22400.0
2012-08-30 14:15:00,10.82,10.83,10.81,10.81,36800.0,7.7149,7.722,7.7078,7.7078,36800.0
2012-08-30 14:20:00,10.81,10.82,10.81,10.82,15600.0,7.7078,7.7149,7.7078,7.7149,15600.0
2012-08-30 14:25:00,10.82,10.82,10.81,10.81,31200.0,7.7149,7.7149,7.7078,7.7078,31200.0
2012-08-30 14:30:00,10.81,10.81,10.81,10.81,18800.0,7.7078,7.7078,7.7078,7.7078,18800.0
2012-08-30 14:35:00,10.81,10.81,10.8,10.81,29200.0,7.7078,7.7078,7.7007,7.7078,29200.0
2012-08-30 14:40:00,10.81,10.81,10.81,10.81,34800.0,7.7078,7.7078,7.7078,7.7078,34800.0
2012-08-30 14:45:00,10.81,10.82,10.81,10.82,17600.0,7.7078,7.7149,7.7078,7.7149,17600.0
2012-08-30 14:50:00,10.82,10.82,10.81,10.81,40800.0,7.7149,7.7149,7.7078,7.7078,40800.0
2012-08-30 14:55:00,10.81,10.82,10.81,10.82,30800.0,7.7078,7.7149,7.7078,7.7149,30800.0
2012-08-30 15:00:00,10.82,10.82,10.81,10.82,47600.0,7.7149,7.7149,7.7078,7.7149,47600.0
2012-08-30 15:05:00,10.82,10.82,10.81,10.81,97200.0,7.7149,7.7149,7.7078,7.7078,97200.0
2012-08-30 15:10:00,10.81,10.82,10.81,10.81,65200.0,7.7078,7.7149,7.7078,7.7078,65200.0
2012-08-30 15:15:00,10.81,10.81,10.81,10.81,29600.0,7.7078,7.7078,7.7078,7.7078,29600.0
2012-08-30 15:20:00,10.81,10.81,10.8,10.8,57200.0,7.7078,7.7078,7.7007,7.7007,57200.0
2012-08-30 15:25:00,10.8,10.8,10.79,10.8,59200.0,7.7007,7.7007,7.6935,7.7007,59200.0
2012-08-30 15:30:00,10.8,10.81,10.8,10.81,54800.0,7.7007,7.7078,7.7007,7.7078,54800.0
2012-08-30 15:35:00,10.81,10.81,10.8,10.8,47600.0,7.7078,7.7078,7.7007,7.7007,47600.0
2012-08-30 15:40:00,10.81,10.81,10.8,10.81,86000.0,7.7078,7.7078,7.7007,7.7078,86000.0
2012-08-30 15:45:00,10.81,10.81,10.77,10.78,150400.0,7.7078,7.7078,7.6793,7.6864,150400.0
2012-08-30 15:50:00,10.78,10.78,10.77,10.78,251600.0,7.6864,7.6864,7.6793,7.6864,251600.0
2012-08-30 15:55:00,10.78,10.78,10.77,10.77,227600.0,7.6864,7.6864,7.6793,7.6793,227600.0
2012-08-31 09:30:00,10.83,10.92,10.83,10.88,85600.0,7.722,7.7862,7.722,7.7577,85600.0
2012-08-31 09:35:00,10.87,10.88,10.85,10.85,51600.0,7.7506,7.7577,7.7363,7.7363,51600.0
2012-08-31 09:40:00,10.86,10.86,10.84,10.85,40400.0,7.7434,7.7434,7.7292,7.7363,40400.0
2012-08-31 09:45:00,10.85,10.85,10.81,10.81,44800.0,7.7363,7.7363,7.7078,7.7078,44800.0
2012-08-31 09:50:00,10.82,10.84,10.81,10.83,80800.0,7.7149,7.7292,7.7078,7.722,80800.0
2012-08-31 09:55:00,10.83,10.84,10.83,10.84,46400.0,7.722,7.7292,7.722,7.7292,46400.0
2012-08-31 10:00:00,10.84,10.84,10.79,10.8,61200.0,7.7292,7.7292,7.6935,7.7007,61200.0
2012-08-31 10:05:00,10.8,10.8,10.72,10.72,82800.0,7.7007,7.7007,7.6436,7.6436,82800.0
2012-08-31 10:10:00,10.72,10.77,10.72,10.77,46800.0,7.6436,7.6793,7.6436,7.6793,46800.0
2012-08-31 10:15:00,10.77,10.8,10.76,10.8,43600.0,7.6793,7.7007,7.6721,7.7007,43600.0
2012-08-31 10:20:00,10.8,10.82,10.8,10.8,29200.0,7.7007,7.7149,7.7007,7.7007,29200.0
2012-08-31 10:25:00,10.81,10.82,10.79,10.8,23600.0,7.7078,7.7149,7.6935,7.7007,23600.0
2012-08-31 10:30:00,10.79,10.8,10.77,10.79,30400.0,7.6935,7.7007,7.6793,7.6935,30400.0
2012-08-31 10:35:00,10.8,10.8,10.76,10.76,24800.0,7.7007,7.7007,7.6721,7.6721,24800.0
2012-08-31 10:40:00,10.77,10.79,10.77,10.79,37200.0,7.6793,7.6935,7.6793,7.6935,37200.0
2012-08-31 10:45:00,10.79,10.8,10.78,10.78,93600.0,7.6935,7.7007,7.6864,7.6864,93600.0
2012-08-31 10:50:00,10.78,10.79,10.76,10.78,73200.0,7.6864,7.6935,7.6721,7.6864,73200.0
2012-08-31 10:55:00,10.78,10.83,10.78,10.81,40800.0,7.6864,7.722,7.6864,7.7078,40800.0
2012-08-31 11:00:00,10.81,10.86,10.81,10.85,93600.0,7.7078,7.7434,7.7078,7.7363,93600.0
2012-08-31 11:05:00,10.86,10.86,10.83,10.84,57600.0,7.7434,7.7434,7.722,7.7292,57600.0
2012-08-31 11:10:00,10.84,10.84,10.82,10.82,74000.0,7.7292,7.7292,7.7149,7.7149,74000.0
2012-08-31 11:15:00,10.83,10.84,10.82,10.83,75200.0,7.722,7.7292,7.7149,7.722,75200.0
2012-08-31 11:20:00,10.83,10.83,10.82,10.83,60400.0,7.722,7.722,7.7149,7.722,60400.0
2012-08-31 11:25:00,10.82,10.83,10.8,10.8,53600.0,7.7149,7.722,7.7007,7.7007,53600.0
2012-08-31 11:30:00,10.8,10.81,10.79,10.8,27600.0,7.7007,7.7078,7.6935,7.7007,27600.0
2012-08-31 11:35:00,10.8,10.81,10.79,10.79,88000.0,7.7007,7.7078,7.6935,7.6935,88000.0
2012-08-31 11:40:00,10.8,10.8,10.79,10.79,36400.0,7.7007,7.7007,7.6935,7.6935,36400.0
2012-08-31 11:45:00,10.79,10.79,10.78,10.79,9600.0,7.6935,7.6935,7.6864,7.6935,9600.0
2012-08-31 11:50:00,10.79,10.8,10.79,10.8,38000.0,7.6935,7.7007,7.6935,7.7007,38000.0
2012-08-31 11:55:00,10.8,10.8,10.79,10.8,68400.0,7.7007,7.7007,7.6935,7.7007,68400.0
2012-08-31 12:00:00,10.8,10.8,10.8,10.8,8800.0,7.7007,7.7007,7.7007,7.7007,8800.0
2012-08-31 12:05:00,10.8,10.8,10.77,10.77,42000.0,7.7007,7.7007,7.6793,7.6793,42000.0
2012-08-31 12:10:00,10.77,10.77,10.75,10.76,25600.0,7.6793,7.6793,7.665,7.6721,25600.0
2012-08-31 12:15:00,10.75,10.76,10.75,10.76,28800.0,7.665,7.6721,7.665,7.6721,28800.0
2012-08-31 12:20:00,10.75,10.76,10.75,10.76,32800.0,7.665,7.6721,7.665,7.6721,32800.0
2012-08-31 12:25:00,10.76,10.77,10.75,10.76,11600.0,7.6721,7.6793,7.665,7.6721,11600.0
2012-08-31 12:30:00,10.75,10.78,10.75,10.78,24800.0,7.665,7.6864,7.665,7.6864,24800.0
2012-08-31 12:35:00,10.78,10.78,10.77,10.77,8400.0,7.6864,7.6864,7.6793,7.6793,8400.0
2012-08-31 12:40:00,10.77,10.77,10.75,10.75,57600.0,7.6793,7.6793,7.665,7.665,57600.0
2012-08-31 12:45:00,10.75,10.76,10.75,10.76,18400.0,7.665,7.6721,7.665,7.6721,18400.0
2012-08-31 12:50:00,10.76,10.76,10.75,10.76,22000.0,7.6721,7.6721,7.665,7.6721,22000.0
2012-08-31 12:55:00,10.76,10.77,10.76,10.76,22800.0,7.6721,7.6793,7.6721,7.6721,22800.0
2012-08-31 13:00:00,10.76,10.76,10.75,10.76,13200.0,7.6721,7.6721,7.665,7.6721,13200.0
2012-08-31 13:05:00,10.76,10.77,10.75,10.77,92000.0,7.6721,7.6793,7.665,7.6793,92000.0
2012-08-31 13:10:00,10.76,10.76,10.75,10.76,86000.0,7.6721,7.6721,7.665,7.6721,86000.0
2012-08-31 13:15:00,10.76,10.77,10.75,10.76,16400.0,7.6721,7.6793,7.665,7.6721,16400.0
2012-08-31 13:20:00,10.76,10.76,10.76,10.76,13600.0,7.6721,7.6721,7.6721,7.6721,13600.0
2012-08-31 13:25:00,10.76,10.76,10.76,10.76,16400.0,7.6721,7.6721,7.6721,7.6721,16400.0
2012-08-31 13:30:00,10.76,10.76,10.75,10.76,8800.0,7.6721,7.6721,7.665,7.6721,8800.0
2012-08-31 13:35:00,10.76,10.76,10.75,10.76,20000.0,7.6721,7.6721,7.665,7.6721,20000.0
2012-08-31 13:40:00,10.76,10.78,10.76,10.78,26000.0,7.6721,7.6864,7.6721,7.6864,26000.0
2012-08-31 13:45:00,10.78,10.78,10.77,10.78,24000.0,7.6864,7.6864,7.6793,7.6864,24000.0
2012-08-31 13:50:00,10.78,10.81,10.78,10.8,21600.0,7.6864,7.7078,7.6864,7.7007,21600.0
2012-08-31 13:55:00,10.8,10.8,10.79,10.79,6000.0,7.7007,7.7007,7.6935,7.6935,6000.0
2012-08-31 14:00:00,10.8,10.8,10.78,10.79,38400.0,7.7007,7.7007,7.6864,7.6935,38400.0
2012-08-31 14:05:00,10.79,10.8,10.79,10.8,16000.0,7.6935,7.7007,7.6935,7.7007,16000.0
2012-08-31 14:10:00,10.8,10.8,10.79,10.79,30400.0,7.7007,7.7007,7.6935,7.6935,30400.0
2012-08-31 14:15:00,10.79,10.8,10.79,10.8,154000.0,7.6935,7.7007,7.6935,7.7007,154000.0
2012-08-31 14:20:00,10.8,10.81,10.8,10.8,82800.0,7.7007,7.7078,7.7007,7.7007,82800.0
2012-08-31 14:25:00,10.8,10.8,10.8,10.8,47600.0,7.7007,7.7007,7.7007,7.7007,47600.0
2012-08-31 14:30:00,10.8,10.8,10.79,10.79,40000.0,7.7007,7.7007,7.6935,7.6935,40000.0
2012-08-31 14:35:00,10.79,10.79,10.79,10.79,44400.0,7.6935,7.6935,7.6935,7.6935,44400.0
2012-08-31 14:40:00,10.79,10.79,10.77,10.77,62000.0,7.6935,7.6935,7.6793,7.6793,62000.0
2012-08-31 14:45:00,10.77,10.79,10.77,10.78,24000.0,7.6793,7.6935,7.6793,7.6864,24000.0
2012-08-31 14:50:00,10.78,10.79,10.78,10.78,24000.0,7.6864,7.6935,7.6864,7.6864,24000.0
2012-08-31 14:55:00,10.78,10.79,10.78,10.79,19600.0,7.6864,7.6935,7.6864,7.6935,19600.0
2012-08-31 15:00:00,10.79,10.79,10.76,10.77,81200.0,7.6935,7.6935,7.6721,7.6793,81200.0
2012-08-31 15:05:00,10.76,10.77,10.75,10.75,36800.0,7.6721,7.6793,7.665,7.665,36800.0
2012-08-31 15:10:00,10.75,10.76,10.75,10.76,46400.0,7.665,7.6721,7.665,7.6721,46400.0
2012-08-31 15:15:00,10.75,10.77,10.75,10.77,57200.0,7.665,7.6793,7.665,7.6793,57200.0
2012-08-31 15:20:00,10.77,10.77,10.76,10.76,48800.0,7.6793,7.6793,7.6721,7.6721,48800.0
2012-08-31 15:25:00,10.76,10.77,10.76,10.76,42400.0,7.6721,7.6793,7.6721,7.6721,42400.0
2012-08-31 15:30:00,10.76,10.77,10.75,10.75,84000.0,7.6721,7.6793,7.665,7.665,84000.0
2012-08-31 15:35:00,10.75,10.77,10.75,10.76,69200.0,7.665,7.6793,7.665,7.6721,69200.0
2012-08-31 15:40:00,10.76,10.77,10.76,10.76,70400.0,7.6721,7.6793,7.6721,7.6721,70400.0
2012-08-31 15:45:00,10.76,10.78,10.76,10.78,66400.0,7.6721,7.6864,7.6721,7.6864,66400.0
2012-08-31 15:50:00,10.78,10.79,10.77,10.79,170800.0,7.6864,7.6935,7.6793,7.6935,170800.0
2012-08-31 15:55:00,10.79,10.8,10.77,10.77,354800.0,7.6935,7.7007,7.6793,7.6793,354800.0
2012-09-04 09:30:00,10.72,10.81,10.7,10.8,192000.0,7.6436,7.7078,7.6293,7.7007,192000.0
2012-09-04 09:35:00,10.8,10.83,10.77,10.82,101600.0,7.7007,7.722,7.6793,7.7149,101600.0
2012-09-04 09:40:00,10.82,10.84,10.81,10.81,132800.0,7.7149,7.7292,7.7078,7.7078,132800.0
2012-09-04 09:45:00,10.81,10.85,10.81,10.81,77600.0,7.7078,7.7363,7.7078,7.7078,77600.0
2012-09-04 09:50:00,10.81,10.84,10.8,10.84,50000.0,7.7078,7.7292,7.7007,7.7292,50000.0
2012-09-04 09:55:00,10.84,10.84,10.8,10.81,71600.0,7.7292,7.7292,7.7007,7.7078,71600.0
2012-09-04 10:00:00,10.81,10.82,10.79,10.82,116000.0,7.7078,7.7149,7.6935,7.7149,116000.0
2012-09-04 10:05:00,10.82,10.82,10.75,10.76,193200.0,7.7149,7.7149,7.665,7.6721,193200.0
2012-09-04 10:10:00,10.76,10.76,10.72,10.74,78400.0,7.6721,7.6721,7.6436,7.6579,78400.0
2012-09-04 10:15:00,10.74,10.76,10.73,10.76,73200.0,7.6579,7.6721,7.6507,7.6721,73200.0
2012-09-04 10:20:00,10.75,10.77,10.75,10.76,68000.0,7.665,7.6793,7.665,7.6721,68000.0
2012-09-04 10:25:00,10.76,10.76,10.74,10.74,102400.0,7.6721,7.6721,7.6579,7.6579,102400.0
2012-09-04 10:30:00,10.74,10.74,10.74,10.74,88000.0,7.6579,7.6579,7.6579,7.6579,88000.0
2012-09-04 10:35:00,10.74,10.76,10.74,10.76,128400.0,7.6579,7.6721,7.6579,7.6721,128400.0
2012-09-04 10:40:00,10.76,10.76,10.75,10.75,105600.0,7.6721,7.6721,7.665,7.665,105600.0
2012-09-04 10:45:00,10.75,10.75,10.74,10.74,56400.0,7.665,7.665,7.6579,7.6579,56400.0
2012-09-04 10:50:00,10.74,10.77,10.74,10.77,65200.0,7.6579,7.6793,7.6579,7.6793,65200.0
2012-09-04 10:55:00,10.77,10.77,10.75,10.76,311200.0,7.6793,7.6793,7.665,7.6721,311200.0
2012-09-04 11:00:00,10.76,10.77,10.75,10.75,64800.0,7.6721,7.6793,7.665,7.665,64800.0
2012-09-04 11:05:00,10.75,10.75,10.74,10.74,58400.0,7.665,7.665,7.6579,7.6579,58400.0
2012-09-04 11:10:00,10.74,10.74,10.72,10.74,147200.0,7.6579,7.6579,7.6436,7.6579,147200.0
2012-09-04 11:15:00,10.74,10.74,10.72,10.73,44800.0,7.6579,7.6579,7.6436,7.6507,44800.0
2012-09-04 11:20:00,10.73,10.74,10.72,10.74,45200.0,7.6507,7.6579,7.6436,7.6579,45200.0
2012-09-04 11:25:00,10.74,10.74,10.73,10.73,26400.0,7.6579,7.6579,7.6507,7.6507,26400.0
2012-09-04 11:30:00,10.74,10.74,10.72,10.73,41600.0,7.6579,7.6579,7.6436,7.6507,41600.0
2012-09-04 11:35:00,10.72,10.74,10.72,10.73,30800.0,7.6436,7.6579,7.6436,7.6507,30800.0
2012-09-04 11:40:00,10.73,10.73,10.72,10.73,69600.0,7.6507,7.6507,7.6436,7.6507,69600.0
2012-09-04 11:45:00,10.73,10.73,10.71,10.72,75200.0,7.6507,7.6507,7.6365,7.6436,75200.0
2012-09-04 11:50:00,10.72,10.73,10.72,10.72,53200.0,7.6436,7.6507,7.6436,7.6436,53200.0
2012-09-04 11:55:00,10.72,10.73,10.72,10.72,155200.0,7.6436,7.6507,7.6436,7.6436,155200.0
2012-09-04 12:00:00,10.72,10.74,10.72,10.74,106800.0,7.6436,7.6579,7.6436,7.6579,106800.0
2012-09-04 12:05:00,10.74,10.74,10.74,10.74,29200.0,7.6579,7.6579,7.6579,7.6579,29200.0
2012-09-04 12:10:00,10.74,10.74,10.74,10.74,38400.0,7.6579,7.6579,7.6579,7.6579,38400.0
2012-09-04 12:15:00,10.74,10.75,10.74,10.74,52800.0,7.6579,7.665,7.6579,7.6579,52800.0
2012-09-04 12:20:00,10.74,10.76,10.74,10.75,185200.0,7.6579,7.6721,7.6579,7.665,185200.0
2012-09-04 12:25:00,10.76,10.76,10.75,10.75,78000.0,7.6721,7.6721,7.665,7.665,78000.0
2012-09-04 12:30:00,10.75,10.76,10.75,10.76,38400.0,7.665,7.6721,7.665,7.6721,38400.0
2012-09-04 12:35:00,10.76,10.77,10.75,10.77,35600.0,7.6721,7.6793,7.665,7.6793,35600.0
2012-09-04 12:40:00,10.77,10.78,10.77,10.78,20000.0,7.6793,7.6864,7.6793,7.6864,20000.0
2012-09-04 12:45:00,10.78,10.78,10.76,10.77,32800.0,7.6864,7.6864,7.6721,7.6793,32800.0
2012-09-04 12:50:00,10.77,10.77,10.77,10.77,20800.0,7.6793,7.6793,7.6793,7.6793,20800.0
2012-09-04 12:55:00,10.77,10.79,10.77,10.79,36800.0,7.6793,7.6935,7.6793,7.6935,36800.0
2012-09-04 13:00:00,10.79,10.79,10.79,10.79,21200.0,7.6935,7.6935,7.6935,7.6935,21200.0
2012-09-04 13:05:00,10.79,10.8,10.79,10.8,46400.0,7.6935,7.7007,7.6935,7.7007,46400.0
2012-09-04 13:10:00,10.8,10.8,10.8,10.8,22800.0,7.7007,7.7007,7.7007,7.7007,22800.0
2012-09-04 13:15:00,10.8,10.81,10.8,10.81,16800.0,7.7007,7.7078,7.7007,7.7078,16800.0
2012-09-04 13:20:00,10.81,10.81,10.8,10.81,19600.0,7.7078,7.7078,7.7007,7.7078,19600.0
2012-09-04 13:25:00,10.81,10.81,10.8,10.8,22400.0,7.7078,7.7078,7.7007,7.7007,22400.0
2012-09-04 13:30:00,10.8,10.81,10.8,10.8,16000.0,7.7007,7.7078,7.7007,7.7007,16000.0
2012-09-04 13:35:00,10.8,10.8,10.79,10.79,23200.0,7.7007,7.7007,7.6935,7.6935,23200.0
2012-09-04 13:40:00,10.8,10.8,10.79,10.79,18400.0,7.7007,7.7007,7.6935,7.6935,18400.0
2012-09-04 13:45:00,10.79,10.79,10.77,10.77,50400.0,7.6935,7.6935,7.6793,7.6793,50400.0
2012-09-04 13:50:00,10.77,10.78,10.77,10.78,80800.0,7.6793,7.6864,7.6793,7.6864,80800.0
2012-09-04 13:55:00,10.78,10.79,10.78,10.79,20000.0,7.6864,7.6935,7.6864,7.6935,20000.0
2012-09-04 14:00:00,10.79,10.79,10.79,10.79,40000.0,7.6935,7.6935,7.6935,7.6935,40000.0
2012-09-04 14:05:00,10.79,10.83,10.79,10.83,74400.0,7.6935,7.722,7.6935,7.722,74400.0
2012-09-04 14:10:00,10.83,10.85,10.83,10.85,206800.0,7.722,7.7363,7.722,7.7363,206800.0
2012-09-04 14:15:00,10.85,10.88,10.85,10.88,112800.0,7.7363,7.7577,7.7363,7.7577,112800.0
2012-09-04 14:20:00,10.88,10.89,10.88,10.88,125600.0,7.7577,7.7648,7.7577,7.7577,125600.0
2012-09-04 14:25:00,10.88,10.9,10.88,10.9,63600.0,7.7577,7.772,7.7577,7.772,63600.0
2012-09-04 14:30:00,10.9,10.92,10.9,10.92,46800.0,7.772,7.7862,7.772,7.7862,46800.0
2012-09-04 14:35:00,10.92,10.96,10.92,10.95,62400.0,7.7862,7.8147,7.7862,7.8076,62400.0
2012-09-04 14:40:00,10.94,10.95,10.93,10.94,70000.0,7.8005,7.8076,7.7933,7.8005,70000.0
2012-09-04 14:45:00,10.94,10.94,10.92,10.92,24800.0,7.8005,7.8005,7.7862,7.7862,24800.0
2012-09-04 14:50:00,10.93,10.93,10.91,10.91,50800.0,7.7933,7.7933,7.7791,7.7791,50800.0
2012-09-04 14:55:00,10.91,10.93,10.91,10.92,91200.0,7.7791,7.7933,7.7791,7.7862,91200.0
2012-09-04 15:00:00,10.92,10.92,10.91,10.92,57200.0,7.7862,7.7862,7.7791,7.7862,57200.0
2012-09-04 15:05:00,10.92,10.93,10.91,10.93,64800.0,7.7862,7.7933,7.7791,7.7933,64800.0
2012-09-04 15:10:00,10.93,10.93,10.92,10.92,136000.0,7.7933,7.7933,7.7862,7.7862,136000.0
2012-09-04 15:15:00,10.92,10.94,10.92,10.93,49200.0,7.7862,7.8005,7.7862,7.7933,49200.0
2012-09-04 15:20:00,10.93,10.94,10.93,10.93,72400.0,7.7933,7.8005,7.7933,7.7933,72400.0
2012-09-04 15:25:00,10.93,10.94,10.92,10.94,56400.0,7.7933,7.8005,7.7862,7.8005,56400.0
2012-09-04 15:30:00,10.94,10.94,10.92,10.92,90400.0,7.8005,7.8005,7.7862,7.7862,90400.0
2012-09-04 15:35:00,10.93,10.93,10.89,10.89,76800.0,7.7933,7.7933,7.7648,7.7648,76800.0
2012-09-04 15:40:00,10.89,10.9,10.88,10.88,128800.0,7.7648,7.772,7.7577,7.7577,128800.0
2012-09-04 15:45:00,10.88,10.88,10.87,10.87,262400.0,7.7577,7.7577,7.7506,7.7506,262400.0
2012-09-04 15:50:00,10.87,10.87,10.84,10.84,308400.0,7.7506,7.7506,7.7292,7.7292,308400.0
2012-09-04 15:55:00,10.84,10.85,10.84,10.84,502800.0,7.7292,7.7363,7.7292,7.7292,502800.0
2012-09-05 09:30:00,10.68,10.74,10.38,10.72,313600.0,7.6151,7.6579,7.4012,7.6436,313600.0
2012-09-05 09:35:00,10.72,10.74,10.7,10.71,156000.0,7.6436,7.6579,7.6293,7.6365,156000.0
2012-09-05 09:40:00,10.71,10.71,10.64,10.65,156000.0,7.6365,7.6365,7.5866,7.5937,156000.0
2012-09-05 09:45:00,10.66,10.68,10.64,10.68,76400.0,7.6008,7.6151,7.5866,7.6151,76400.0
2012-09-05 09:50:00,10.68,10.7,10.68,10.69,129200.0,7.6151,7.6293,7.6151,7.6222,129200.0
2012-09-05 09:55:00,10.69,10.74,10.69,10.71,102000.0,7.6222,7.6579,7.6222,7.6365,102000.0
2012-09-05 10:00:00,10.71,10.74,10.69,10.74,202800.0,7.6365,7.6579,7.6222,7.6579,202800.0
2012-09-05 10:05:00,10.74,10.77,10.74,10.75,120800.0,7.6579,7.6793,7.6579,7.665,120800.0
2012-09-05 10:10:00,10.75,10.79,10.75,10.77,68400.0,7.665,7.6935,7.665,7.6793,68400.0
2012-09-05 10:15:00,10.76,10.77,10.76,10.76,46400.0,7.6721,7.6793,7.6721,7.6721,46400.0
2012-09-05 10:20:00,10.76,10.78,10.74,10.74,81600.0,7.6721,7.6864,7.6579,7.6579,81600.0
2012-09-05 10:25:00,10.75,10.77,10.74,10.75,62000.0,7.665,7.6793,7.6579,7.665,62000.0
2012-09-05 10:30:00,10.75,10.76,10.73,10.73,78800.0,7.665,7.6721,7.6507,7.6507,78800.0
2012-09-05 10:35:00,10.73,10.73,10.71,10.71,81200.0,7.6507,7.6507,7.6365,7.6365,81200.0
2012-09-05 10:40:00,10.71,10.71,10.69,10.69,101600.0,7.6365,7.6365,7.6222,7.6222,101600.0
2012-09-05 10:45:00,10.69,10.7,10.65,10.65,120400.0,7.6222,7.6293,7.5937,7.5937,120400.0
2012-09-05 10:50:00,10.65,10.65,10.63,10.64,122400.0,7.5937,7.5937,7.5794,7.5866,122400.0
2012-09-05 10:55:00,10.64,10.65,10.62,10.62,90800.0,7.5866,7.5937,7.5723,7.5723,90800.0
2012-09-05 11:00:00,10.62,10.64,10.6,10.64,92000.0,7.5723,7.5866,7.558,7.5866,92000.0
2012-09-05 11:05:00,10.63,10.64,10.62,10.62,65200.0,7.5794,7.5866,7.5723,7.5723,65200.0
2012-09-05 11:10:00,10.63,10.65,10.62,10.65,48400.0,7.5794,7.5937,7.5723,7.5937,48400.0
2012-09-05 11:15:00,10.64,10.64,10.62,10.63,98400.0,7.5866,7.5866,7.5723,7.5794,98400.0
2012-09-05 11:20:00,10.63,10.63,10.62,10.63,52800.0,7.5794,7.5794,7.5723,7.5794,52800.0
2012-09-05 11:25:00,10.63,10.64,10.62,10.64,57200.0,7.5794,7.5866,7.5723,7.5866,57200.0
2012-09-05 11:30:00,10.64,10.65,10.63,10.64,60400.0,7.5866,7.5937,7.5794,7.5866,60400.0
2012-09-05 11:35:00,10.64,10.65,10.63,10.65,67600.0,7.5866,7.5937,7.5794,7.5937,67600.0
2012-09-05 11:40:00,10.65,10.67,10.65,10.66,88400.0,7.5937,7.608,7.5937,7.6008,88400.0
2012-09-05 11:45:00,10.66,10.67,10.65,10.66,59200.0,7.6008,7.608,7.5937,7.6008,59200.0
2012-09-05 11:50:00,10.66,10.68,10.66,10.68,60000.0,7.6008,7.6151,7.6008,7.6151,60000.0
2012-09-05 11:55:00,10.68,10.68,10.67,10.67,48800.0,7.6151,7.6151,7.608,7.608,48800.0
2012-09-05 12:00:00,10.67,10.67,10.66,10.67,24400.0,7.608,7.608,7.6008,7.608,24400.0
2012-09-05 12:05:00,10.66,10.67,10.66,10.67,57200.0,7.6008,7.608,7.6008,7.608,57200.0
2012-09-05 12:10:00,10.67,10.67,10.67,10.67,36800.0,7.608,7.608,7.608,7.608,36800.0
2012-09-05 12:15:00,10.67,10.68,10.67,10.68,64400.0,7.608,7.6151,7.608,7.6151,64400.0
2012-09-05 12:20:00,10.68,10.69,10.68,10.68,99200.0,7.6151,7.6222,7.6151,7.6151,99200.0
2012-09-05 12:25:00,10.68,10.68,10.68,10.68,26000.0,7.6151,7.6151,7.6151,7.6151,26000.0
2012-09-05 12:30:00,10.68,10.68,10.67,10.67,43600.0,7.6151,7.6151,7.608,7.608,43600.0
2012-09-05 12:35:00,10.67,10.67,10.66,10.66,52400.0,7.608,7.608,7.6008,7.6008,52400.0
2012-09-05 12:40:00,10.67,10.67,10.66,10.67,40000.0,7.608,7.608,7.6008,7.608,40000.0
2012-09-05 12:45:00,10.67,10.67,10.66,10.66,20000.0,7.608,7.608,7.6008,7.6008,20000.0
2012-09-05 12:50:00,10.66,10.67,10.66,10.66,30800.0,7.6008,7.608,7.6008,7.6008,30800.0
2012-09-05 12:55:00,10.66,10.67,10.65,10.65,44000.0,7.6008,7.608,7.5937,7.5937,44000.0
2012-09-05 13:00:00,10.65,10.66,10.65,10.66,42400.0,7.5937,7.6008,7.5937,7.6008,42400.0
2012-09-05 13:05:00,10.66,10.66,10.65,10.65,49600.0,7.6008,7.6008,7.5937,7.5937,49600.0
2012-09-05 13:10:00,10.65,10.65,10.65,10.65,31600.0,7.5937,7.5937,7.5937,7.5937,31600.0
2012-09-05 13:15:00,10.65,10.65,10.63,10.63,70800.0,7.5937,7.5937,7.5794,7.5794,70800.0
2012-09-05 13:20:00,10.63,10.63,10.61,10.62,88400.0,7.5794,7.5794,7.5652,7.5723,88400.0
2012-09-05 13:25:00,10.62,10.62,10.61,10.61,77200.0,7.5723,7.5723,7.5652,7.5652,77200.0
2012-09-05 13:30:00,10.61,10.61,10.59,10.59,43200.0,7.5652,7.5652,7.5509,7.5509,43200.0
2012-09-05 13:35:00,10.59,10.59,10.58,10.59,84400.0,7.5509,7.5509,7.5438,7.5509,84400.0
2012-09-05 13:40:00,10.59,10.59,10.58,10.58,44400.0,7.5509,7.5509,7.5438,7.5438,44400.0
2012-09-05 13:45:00,10.59,10.6,10.57,10.59,132000.0,7.5509,7.558,7.5367,7.5509,132000.0
2012-09-05 13:50:00,10.59,10.59,10.58,10.59,28400.0,7.5509,7.5509,7.5438,7.5509,28400.0
2012-09-05 13:55:00,10.59,10.6,10.58,10.6,54400.0,7.5509,7.558,7.5438,7.558,54400.0
2012-09-05 14:00:00,10.6,10.61,10.6,10.61,61600.0,7.558,7.5652,7.558,7.5652,61600.0
2012-09-05 14:05:00,10.61,10.61,10.61,10.61,67200.0,7.5652,7.5652,7.5652,7.5652,67200.0
2012-09-05 14:10:00,10.61,10.61,10.6,10.6,55600.0,7.5652,7.5652,7.558,7.558,55600.0
2012-09-05 14:15:00,10.6,10.61,10.6,10.61,38000.0,7.558,7.5652,7.558,7.5652,38000.0
2012-09-05 14:20:00,10.61,10.62,10.61,10.62,54000.0,7.5652,7.5723,7.5652,7.5723,54000.0
2012-09-05 14:25:00,10.62,10.62,10.62,10.62,17600.0,7.5723,7.5723,7.5723,7.5723,17600.0
2012-09-05 14:30:00,10.62,10.62,10.61,10.62,74400.0,7.5723,7.5723,7.5652,7.5723,74400.0
2012-09-05 14:35:00,10.62,10.62,10.61,10.61,53600.0,7.5723,7.5723,7.5652,7.5652,53600.0
2012-09-05 14:40:00,10.61,10.62,10.61,10.61,66400.0,7.5652,7.5723,7.5652,7.5652,66400.0
2012-09-05 14:45:00,10.62,10.62,10.6,10.6,52000.0,7.5723,7.5723,7.558,7.558,52000.0
2012-09-05 14:50:00,10.61,10.62,10.6,10.61,109200.0,7.5652,7.5723,7.558,7.5652,109200.0
2012-09-05 14:55:00,10.61,10.62,10.61,10.61,66000.0,7.5652,7.5723,7.5652,7.5652,66000.0
2012-09-05 15:00:00,10.61,10.61,10.57,10.57,136800.0,7.5652,7.5652,7.5367,7.5367,136800.0
2012-09-05 15:05:00,10.57,10.57,10.56,10.56,158000.0,7.5367,7.5367,7.5295,7.5295,158000.0
2012-09-05 15:10:00,10.56,10.57,10.55,10.55,140400.0,7.5295,7.5367,7.5224,7.5224,140400.0
2012-09-05 15:15:00,10.55,10.55,10.54,10.55,100400.0,7.5224,7.5224,7.5153,7.5224,100400.0
2012-09-05 15:20:00,10.55,10.55,10.54,10.55,122400.0,7.5224,7.5224,7.5153,7.5224,122400.0
2012-09-05 15:25:00,10.55,10.55,10.55,10.55,175200.0,7.5224,7.5224,7.5224,7.5224,175200.0
2012-09-05 15:30:00,10.55,10.56,10.55,10.56,172000.0,7.5224,7.5295,7.5224,7.5295,172000.0
2012-09-05 15:35:00,10.56,10.56,10.54,10.55,154400.0,7.5295,7.5295,7.5153,7.5224,154400.0
2012-09-05 15:40:00,10.55,10.56,10.55,10.55,208400.0,7.5224,7.5295,7.5224,7.5224,208400.0
2012-09-05 15:45:00,10.55,10.55,10.53,10.55,389200.0,7.5224,7.5224,7.5081,7.5224,389200.0
2012-09-05 15:50:00,10.55,10.55,10.55,10.55,371600.0,7.5224,7.5224,7.5224,7.5224,371600.0
2012-09-05 15:55:00,10.55,10.57,10.55,10.56,1388000.0,7.5224,7.5367,7.5224,7.5295,1388000.0
2012-09-06 09:30:00,10.58,10.62,10.5,10.61,217600.0,7.5438,7.5723,7.4867,7.5652,217600.0
2012-09-06 09:35:00,10.61,10.65,10.6,10.62,388400.0,7.5652,7.5937,7.558,7.5723,388400.0
2012-09-06 09:40:00,10.63,10.63,10.53,10.53,283600.0,7.5794,7.5794,7.5081,7.5081,283600.0
2012-09-06 09:45:00,10.53,10.54,10.47,10.51,307600.0,7.5081,7.5153,7.4654,7.4939,307600.0
2012-09-06 09:50:00,10.5,10.51,10.44,10.46,255200.0,7.4867,7.4939,7.444,7.4582,255200.0
2012-09-06 09:55:00,10.46,10.52,10.44,10.52,366400.0,7.4582,7.501,7.444,7.501,366400.0
2012-09-06 10:00:00,10.52,10.57,10.52,10.57,214000.0,7.501,7.5367,7.501,7.5367,214000.0
2012-09-06 10:05:00,10.57,10.6,10.57,10.59,135200.0,7.5367,7.558,7.5367,7.5509,135200.0
2012-09-06 10:10:00,10.59,10.6,10.57,10.57,104000.0,7.5509,7.558,7.5367,7.5367,104000.0
2012-09-06 10:15:00,10.57,10.58,10.56,10.56,72000.0,7.5367,7.5438,7.5295,7.5295,72000.0
2012-09-06 10:20:00,10.56,10.57,10.55,10.55,78400.0,7.5295,7.5367,7.5224,7.5224,78400.0
2012-09-06 10:25:00,10.55,10.56,10.53,10.54,165200.0,7.5224,7.5295,7.5081,7.5153,165200.0
2012-09-06 10:30:00,10.54,10.55,10.52,10.54,130400.0,7.5153,7.5224,7.501,7.5153,130400.0
2012-09-06 10:35:00,10.54,10.56,10.54,10.56,158000.0,7.5153,7.5295,7.5153,7.5295,158000.0
2012-09-06 10:40:00,10.56,10.56,10.54,10.54,44400.0,7.5295,7.5295,7.5153,7.5153,44400.0
2012-09-06 10:45:00,10.54,10.54,10.52,10.54,112400.0,7.5153,7.5153,7.501,7.5153,112400.0
2012-09-06 10:50:00,10.54,10.55,10.51,10.52,188000.0,7.5153,7.5224,7.4939,7.501,188000.0
2012-09-06 10:55:00,10.52,10.52,10.51,10.51,105600.0,7.501,7.501,7.4939,7.4939,105600.0
2012-09-06 11:00:00,10.51,10.53,10.51,10.51,87200.0,7.4939,7.5081,7.4939,7.4939,87200.0
2012-09-06 11:05:00,10.51,10.52,10.51,10.52,86400.0,7.4939,7.501,7.4939,7.501,86400.0
2012-09-06 11:10:00,10.52,10.53,10.51,10.53,104400.0,7.501,7.5081,7.4939,7.5081,104400.0
2012-09-06 11:15:00,10.53,10.53,10.51,10.52,112800.0,7.5081,7.5081,7.4939,7.501,112800.0
2012-09-06 11:20:00,10.51,10.53,10.51,10.52,202800.0,7.4939,7.5081,7.4939,7.501,202800.0
2012-09-06 11:25:00,10.53,10.53,10.52,10.53,111200.0,7.5081,7.5081,7.501,7.5081,111200.0
2012-09-06 11:30:00,10.53,10.55,10.52,10.54,302000.0,7.5081,7.5224,7.501,7.5153,302000.0
2012-09-06 11:35:00,10.54,10.56,10.54,10.55,64000.0,7.5153,7.5295,7.5153,7.5224,64000.0
2012-09-06 11:40:00,10.55,10.56,10.54,10.55,129600.0,7.5224,7.5295,7.5153,7.5224,129600.0
2012-09-06 11:45:00,10.55,10.55,10.53,10.53,134800.0,7.5224,7.5224,7.5081,7.5081,134800.0
2012-09-06 11:50:00,10.53,10.53,10.5,10.51,229200.0,7.5081,7.5081,7.4867,7.4939,229200.0
2012-09-06 11:55:00,10.51,10.52,10.49,10.51,143200.0,7.4939,7.501,7.4796,7.4939,143200.0
2012-09-06 12:00:00,10.5,10.54,10.5,10.54,346400.0,7.4867,7.5153,7.4867,7.5153,346400.0
2012-09-06 12:05:00,10.54,10.55,10.54,10.55,60800.0,7.5153,7.5224,7.5153,7.5224,60800.0
2012-09-06 12:10:00,10.55,10.57,10.55,10.57,118800.0,7.5224,7.5367,7.5224,7.5367,118800.0
2012-09-06 12:15:00,10.57,10.58,10.56,10.56,102800.0,7.5367,7.5438,7.5295,7.5295,102800.0
2012-09-06 12:20:00,10.56,10.56,10.54,10.54,96800.0,7.5295,7.5295,7.5153,7.5153,96800.0
2012-09-06 12:25:00,10.54,10.55,10.54,10.54,54800.0,7.5153,7.5224,7.5153,7.5153,54800.0
2012-09-06 12:30:00,10.55,10.55,10.54,10.55,28800.0,7.5224,7.5224,7.5153,7.5224,28800.0
2012-09-06 12:35:00,10.55,10.55,10.54,10.54,93600.0,7.5224,7.5224,7.5153,7.5153,93600.0
2012-09-06 12:40:00,10.54,10.55,10.54,10.54,82400.0,7.5153,7.5224,7.5153,7.5153,82400.0
2012-09-06 12:45:00,10.55,10.56,10.55,10.55,55200.0,7.5224,7.5295,7.5224,7.5224,55200.0
2012-09-06 12:50:00,10.55,10.58,10.55,10.57,46400.0,7.5224,7.5438,7.5224,7.5367,46400.0
2012-09-06 12:55:00,10.58,10.58,10.56,10.56,51600.0,7.5438,7.5438,7.5295,7.5295,51600.0
2012-09-06 13:00:00,10.56,10.56,10.56,10.56,88800.0,7.5295,7.5295,7.5295,7.5295,88800.0
2012-09-06 13:05:00,10.56,10.56,10.55,10.55,63600.0,7.5295,7.5295,7.5224,7.5224,63600.0
2012-09-06 13:10:00,10.55,10.56,10.55,10.56,136000.0,7.5224,7.5295,7.5224,7.5295,136000.0
2012-09-06 13:15:00,10.56,10.56,10.54,10.54,51200.0,7.5295,7.5295,7.5153,7.5153,51200.0
2012-09-06 13:20:00,10.55,10.55,10.54,10.55,38000.0,7.5224,7.5224,7.5153,7.5224,38000.0
2012-09-06 13:25:00,10.55,10.55,10.53,10.54,160000.0,7.5224,7.5224,7.5081,7.5153,160000.0
2012-09-06 13:30:00,10.54,10.55,10.54,10.54,75200.0,7.5153,7.5224,7.5153,7.5153,75200.0
2012-09-06 13:35:00,10.54,10.55,10.54,10.54,59600.0,7.5153,7.5224,7.5153,7.5153,59600.0
2012-09-06 13:40:00,10.55,10.55,10.55,10.55,33600.0,7.5224,7.5224,7.5224,7.5224,33600.0
2012-09-06 13:45:00,10.55,10.56,10.55,10.56,47200.0,7.5224,7.5295,7.5224,7.5295,47200.0
2012-09-06 13:50:00,10.56,10.58,10.56,10.57,56000.0,7.5295,7.5438,7.5295,7.5367,56000.0
2012-09-06 13:55:00,10.57,10.57,10.56,10.57,133200.0,7.5367,7.5367,7.5295,7.5367,133200.0
2012-09-06 14:00:00,10.57,10.57,10.56,10.56,75600.0,7.5367,7.5367,7.5295,7.5295,75600.0
2012-09-06 14:05:00,10.56,10.56,10.55,10.55,158400.0,7.5295,7.5295,7.5224,7.5224,158400.0
2012-09-06 14:10:00,10.56,10.57,10.54,10.57,403600.0,7.5295,7.5367,7.5153,7.5367,403600.0
2012-09-06 14:15:00,10.57,10.58,10.57,10.58,63600.0,7.5367,7.5438,7.5367,7.5438,63600.0
2012-09-06 14:20:00,10.58,10.58,10.57,10.58,50400.0,7.5438,7.5438,7.5367,7.5438,50400.0
2012-09-06 14:25:00,10.58,10.58,10.57,10.58,58000.0,7.5438,7.5438,7.5367,7.5438,58000.0
2012-09-06 14:30:00,10.58,10.58,10.57,10.58,294400.0,7.5438,7.5438,7.5367,7.5438,294400.0
2012-09-06 14:35:00,10.58,10.58,10.57,10.57,80800.0,7.5438,7.5438,7.5367,7.5367,80800.0
2012-09-06 14:40:00,10.57,10.58,10.57,10.58,80000.0,7.5367,7.5438,7.5367,7.5438,80000.0
2012-09-06 14:45:00,10.58,10.58,10.57,10.58,93200.0,7.5438,7.5438,7.5367,7.5438,93200.0
2012-09-06 14:50:00,10.58,10.58,10.56,10.58,160800.0,7.5438,7.5438,7.5295,7.5438,160800.0
2012-09-06 14:55:00,10.58,10.58,10.56,10.56,96000.0,7.5438,7.5438,7.5295,7.5295,96000.0
2012-09-06 15:00:00,10.56,10.58,10.56,10.58,131600.0,7.5295,7.5438,7.5295,7.5438,131600.0
2012-09-06 15:05:00,10.58,10.58,10.57,10.58,119600.0,7.5438,7.5438,7.5367,7.5438,119600.0
2012-09-06 15:10:00,10.58,10.58,10.56,10.56,61200.0,7.5438,7.5438,7.5295,7.5295,61200.0
2012-09-06 15:15:00,10.56,10.57,10.55,10.55,70400.0,7.5295,7.5367,7.5224,7.5224,70400.0
2012-09-06 15:20:00,10.55,10.55,10.54,10.54,121200.0,7.5224,7.5224,7.5153,7.5153,121200.0
2012-09-06 15:25:00,10.54,10.55,10.54,10.54,100800.0,7.5153,7.5224,7.5153,7.5153,100800.0
2012-09-06 15:30:00,10.54,10.57,10.54,10.55,452000.0,7.5153,7.5367,7.5153,7.5224,452000.0
2012-09-06 15:35:00,10.55,10.56,10.54,10.56,407200.0,7.5224,7.5295,7.5153,7.5295,407200.0
2012-09-06 15:40:00,10.56,10.56,10.52,10.52,258000.0,7.5295,7.5295,7.501,7.501,258000.0
2012-09-06 15:45:00,10.52,10.53,10.51,10.51,223600.0,7.501,7.5081,7.4939,7.4939,223600.0
2012-09-06 15:50:00,10.51,10.54,10.51,10.52,558800.0,7.4939,7.5153,7.4939,7.501,558800.0
2012-09-06 15:55:00,10.52,10.55,10.52,10.55,1069600.0,7.501,7.5224,7.501,7.5224,1069600.0
2012-09-07 09:30:00,10.59,10.61,10.52,10.54,192800.0,7.5509,7.5652,7.501,7.5153,192800.0
2012-09-07 09:35:00,10.53,10.54,10.5,10.52,141200.0,7.5081,7.5153,7.4867,7.501,141200.0
2012-09-07 09:40:00,10.52,10.55,10.52,10.53,118400.0,7.501,7.5224,7.501,7.5081,118400.0
2012-09-07 09:45:00,10.52,10.54,10.5,10.51,126800.0,7.501,7.5153,7.4867,7.4939,126800.0
2012-09-07 09:50:00,10.51,10.51,10.48,10.48,86400.0,7.4939,7.4939,7.4725,7.4725,86400.0
2012-09-07 09:55:00,10.48,10.51,10.48,10.51,130800.0,7.4725,7.4939,7.4725,7.4939,130800.0
2012-09-07 10:00:00,10.51,10.53,10.5,10.53,161600.0,7.4939,7.5081,7.4867,7.5081,161600.0
2012-09-07 10:05:00,10.53,10.53,10.49,10.49,158400.0,7.5081,7.5081,7.4796,7.4796,158400.0
2012-09-07 10:10:00,10.49,10.5,10.49,10.5,125200.0,7.4796,7.4867,7.4796,7.4867,125200.0
2012-09-07 10:15:00,10.5,10.51,10.49,10.51,79600.0,7.4867,7.4939,7.4796,7.4939,79600.0
2012-09-07 10:20:00,10.52,10.53,10.51,10.53,46000.0,7.501,7.5081,7.4939,7.5081,46000.0
2012-09-07 10:25:00,10.53,10.53,10.52,10.53,54000.0,7.5081,7.5081,7.501,7.5081,54000.0
2012-09-07 10:30:00,10.53,10.53,10.51,10.53,55200.0,7.5081,7.5081,7.4939,7.5081,55200.0
2012-09-07 10:35:00,10.53,10.54,10.51,10.51,105200.0,7.5081,7.5153,7.4939,7.4939,105200.0
2012-09-07 10:40:00,10.52,10.53,10.51,10.52,79200.0,7.501,7.5081,7.4939,7.501,79200.0
2012-09-07 10:45:00,10.52,10.52,10.51,10.52,50000.0,7.501,7.501,7.4939,7.501,50000.0
2012-09-07 10:50:00,10.52,10.54,10.52,10.53,60800.0,7.501,7.5153,7.501,7.5081,60800.0
2012-09-07 10:55:00,10.53,10.53,10.52,10.52,70400.0,7.5081,7.5081,7.501,7.501,70400.0
2012-09-07 11:00:00,10.52,10.52,10.5,10.51,57600.0,7.501,7.501,7.4867,7.4939,57600.0
2012-09-07 11:05:00,10.52,10.52,10.51,10.51,35600.0,7.501,7.501,7.4939,7.4939,35600.0
2012-09-07 11:10:00,10.51,10.52,10.51,10.51,51200.0,7.4939,7.501,7.4939,7.4939,51200.0
2012-09-07 11:15:00,10.51,10.51,10.49,10.49,58000.0,7.4939,7.4939,7.4796,7.4796,58000.0
2012-09-07 11:20:00,10.49,10.5,10.49,10.5,37600.0,7.4796,7.4867,7.4796,7.4867,37600.0
2012-09-07 11:25:00,10.5,10.5,10.49,10.5,100800.0,7.4867,7.4867,7.4796,7.4867,100800.0
2012-09-07 11:30:00,10.5,10.51,10.49,10.49,55200.0,7.4867,7.4939,7.4796,7.4796,55200.0
2012-09-07 11:35:00,10.49,10.49,10.46,10.46,50400.0,7.4796,7.4796,7.4582,7.4582,50400.0
2012-09-07 11:40:00,10.46,10.47,10.46,10.47,50800.0,7.4582,7.4654,7.4582,7.4654,50800.0
2012-09-07 11:45:00,10.47,10.48,10.47,10.47,24800.0,7.4654,7.4725,7.4654,7.4654,24800.0
2012-09-07 11:50:00,10.48,10.48,10.46,10.46,47600.0,7.4725,7.4725,7.4582,7.4582,47600.0
2012-09-07 11:55:00,10.46,10.46,10.45,10.46,61600.0,7.4582,7.4582,7.4511,7.4582,61600.0
2012-09-07 12:00:00,10.45,10.45,10.45,10.45,41600.0,7.4511,7.4511,7.4511,7.4511,41600.0
2012-09-07 12:05:00,10.45,10.46,10.45,10.45,67600.0,7.4511,7.4582,7.4511,7.4511,67600.0
2012-09-07 12:10:00,10.45,10.46,10.44,10.45,23200.0,7.4511,7.4582,7.444,7.4511,23200.0
2012-09-07 12:15:00,10.45,10.45,10.45,10.45,28800.0,7.4511,7.4511,7.4511,7.4511,28800.0
2012-09-07 12:20:00,10.45,10.45,10.45,10.45,30800.0,7.4511,7.4511,7.4511,7.4511,30800.0
2012-09-07 12:25:00,10.45,10.46,10.45,10.45,31200.0,7.4511,7.4582,7.4511,7.4511,31200.0
2012-09-07 12:30:00,10.45,10.45,10.44,10.45,44000.0,7.4511,7.4511,7.444,7.4511,44000.0
2012-09-07 12:35:00,10.44,10.45,10.44,10.44,48800.0,7.444,7.4511,7.444,7.444,48800.0
2012-09-07 12:40:00,10.45,10.46,10.45,10.46,27600.0,7.4511,7.4582,7.4511,7.4582,27600.0
2012-09-07 12:45:00,10.45,10.46,10.45,10.46,65600.0,7.4511,7.4582,7.4511,7.4582,65600.0
2012-09-07 12:50:00,10.46,10.46,10.46,10.46,49600.0,7.4582,7.4582,7.4582,7.4582,49600.0
2012-09-07 12:55:00,10.46,10.47,10.46,10.47,53600.0,7.4582,7.4654,7.4582,7.4654,53600.0
2012-09-07 13:00:00,10.46,10.47,10.46,10.47,41200.0,7.4582,7.4654,7.4582,7.4654,41200.0
2012-09-07 13:05:00,10.47,10.49,10.47,10.48,40400.0,7.4654,7.4796,7.4654,7.4725,40400.0
2012-09-07 13:10:00,10.48,10.48,10.47,10.48,33600.0,7.4725,7.4725,7.4654,7.4725,33600.0
2012-09-07 13:15:00,10.47,10.48,10.46,10.46,38400.0,7.4654,7.4725,7.4582,7.4582,38400.0
2012-09-07 13:20:00,10.47,10.47,10.46,10.47,28800.0,7.4654,7.4654,7.4582,7.4654,28800.0
2012-09-07 13:25:00,10.47,10.47,10.46,10.47,27200.0,7.4654,7.4654,7.4582,7.4654,27200.0
2012-09-07 13:30:00,10.47,10.47,10.47,10.47,26000.0,7.4654,7.4654,7.4654,7.4654,26000.0
2012-09-07 13:35:00,10.47,10.48,10.47,10.47,28000.0,7.4654,7.4725,7.4654,7.4654,28000.0
2012-09-07 13:40:00,10.47,10.47,10.47,10.47,37600.0,7.4654,7.4654,7.4654,7.4654,37600.0
2012-09-07 13:45:00,10.47,10.47,10.47,10.47,32800.0,7.4654,7.4654,7.4654,7.4654,32800.0
2012-09-07 13:50:00,10.47,10.47,10.47,10.47,19600.0,7.4654,7.4654,7.4654,7.4654,19600.0
2012-09-07 13:55:00,10.47,10.47,10.47,10.47,102000.0,7.4654,7.4654,7.4654,7.4654,102000.0
2012-09-07 14:00:00,10.47,10.48,10.47,10.47,93600.0,7.4654,7.4725,7.4654,7.4654,93600.0
2012-09-07 14:05:00,10.47,10.48,10.47,10.48,54000.0,7.4654,7.4725,7.4654,7.4725,54000.0
2012-09-07 14:10:00,10.48,10.48,10.46,10.47,69200.0,7.4725,7.4725,7.4582,7.4654,69200.0
2012-09-07 14:15:00,10.47,10.49,10.47,10.49,44800.0,7.4654,7.4796,7.4654,7.4796,44800.0
2012-09-07 14:20:00,10.49,10.49,10.48,10.49,31200.0,7.4796,7.4796,7.4725,7.4796,31200.0
2012-09-07 14:25:00,10.49,10.49,10.48,10.48,37200.0,7.4796,7.4796,7.4725,7.4725,37200.0
2012-09-07 14:30:00,10.48,10.49,10.48,10.49,31600.0,7.4725,7.4796,7.4725,7.4796,31600.0
2012-09-07 14:35:00,10.49,10.49,10.48,10.49,28000.0,7.4796,7.4796,7.4725,7.4796,28000.0
2012-09-07 14:40:00,10.48,10.49,10.48,10.49,34800.0,7.4725,7.4796,7.4725,7.4796,34800.0
2012-09-07 14:45:00,10.49,10.52,10.49,10.52,281200.0,7.4796,7.501,7.4796,7.501,281200.0
2012-09-07 14:50:00,10.52,10.52,10.51,10.51,46400.0,7.501,7.501,7.4939,7.4939,46400.0
2012-09-07 14:55:00,10.51,10.53,10.51,10.52,231200.0,7.4939,7.5081,7.4939,7.501,231200.0
2012-09-07 15:00:00,10.52,10.52,10.51,10.52,79200.0,7.501,7.501,7.4939,7.501,79200.0
2012-09-07 15:05:00,10.52,10.52,10.51,10.52,68800.0,7.501,7.501,7.4939,7.501,68800.0
2012-09-07 15:10:00,10.52,10.52,10.5,10.51,78800.0,7.501,7.501,7.4867,7.4939,78800.0
2012-09-07 15:15:00,10.51,10.52,10.51,10.51,40000.0,7.4939,7.501,7.4939,7.4939,40000.0
2012-09-07 15:20:00,10.51,10.51,10.5,10.51,53200.0,7.4939,7.4939,7.4867,7.4939,53200.0
2012-09-07 15:25:00,10.51,10.52,10.51,10.51,93600.0,7.4939,7.501,7.4939,7.4939,93600.0
2012-09-07 15:30:00,10.52,10.54,10.52,10.54,266800.0,7.501,7.5153,7.501,7.5153,266800.0
2012-09-07 15:35:00,10.54,10.54,10.53,10.54,170800.0,7.5153,7.5153,7.5081,7.5153,170800.0
2012-09-07 15:40:00,10.54,10.54,10.51,10.52,346400.0,7.5153,7.5153,7.4939,7.501,346400.0
2012-09-07 15:45:00,10.53,10.54,10.52,10.54,448800.0,7.5081,7.5153,7.501,7.5153,448800.0
2012-09-07 15:50:00,10.54,10.54,10.53,10.54,136400.0,7.5153,7.5153,7.5081,7.5153,136400.0
2012-09-07 15:55:00,10.54,10.54,10.53,10.54,244800.0,7.5153,7.5153,7.5081,7.5153,244800.0
2012-09-10 09:30:00,10.53,10.56,10.46,10.47,181200.0,7.5081,7.5295,7.4582,7.4654,181200.0
2012-09-10 09:35:00,10.48,10.49,10.47,10.47,140400.0,7.4725,7.4796,7.4654,7.4654,140400.0
2012-09-10 09:40:00,10.47,10.49,10.47,10.49,206400.0,7.4654,7.4796,7.4654,7.4796,206400.0
2012-09-10 09:45:00,10.49,10.56,10.49,10.56,154400.0,7.4796,7.5295,7.4796,7.5295,154400.0
2012-09-10 09:50:00,10.56,10.57,10.55,10.56,96400.0,7.5295,7.5367,7.5224,7.5295,96400.0
2012-09-10 09:55:00,10.56,10.59,10.56,10.59,107200.0,7.5295,7.5509,7.5295,7.5509,107200.0
2012-09-10 10:00:00,10.59,10.61,10.59,10.59,112000.0,7.5509,7.5652,7.5509,7.5509,112000.0
2012-09-10 10:05:00,10.59,10.61,10.59,10.61,73600.0,7.5509,7.5652,7.5509,7.5652,73600.0
2012-09-10 10:10:00,10.6,10.63,10.6,10.63,277200.0,7.558,7.5794,7.558,7.5794,277200.0
2012-09-10 10:15:00,10.63,10.66,10.62,10.65,110400.0,7.5794,7.6008,7.5723,7.5937,110400.0
2012-09-10 10:20:00,10.64,10.71,10.63,10.69,348000.0,7.5866,7.6365,7.5794,7.6222,348000.0
2012-09-10 10:25:00,10.68,10.71,10.68,10.7,137200.0,7.6151,7.6365,7.6151,7.6293,137200.0
2012-09-10 10:30:00,10.69,10.69,10.66,10.66,82000.0,7.6222,7.6222,7.6008,7.6008,82000.0
2012-09-10 10:35:00,10.66,10.66,10.63,10.65,41200.0,7.6008,7.6008,7.5794,7.5937,41200.0
2012-09-10 10:40:00,10.65,10.65,10.63,10.63,46400.0,7.5937,7.5937,7.5794,7.5794,46400.0
2012-09-10 10:45:00,10.63,10.67,10.63,10.66,141600.0,7.5794,7.608,7.5794,7.6008,141600.0
2012-09-10 10:50:00,10.66,10.66,10.64,10.65,56000.0,7.6008,7.6008,7.5866,7.5937,56000.0
2012-09-10 10:55:00,10.65,10.66,10.65,10.65,52000.0,7.5937,7.6008,7.5937,7.5937,52000.0
2012-09-10 11:00:00,10.65,10.65,10.64,10.65,301600.0,7.5937,7.5937,7.5866,7.5937,301600.0
2012-09-10 11:05:00,10.65,10.67,10.65,10.66,69600.0,7.5937,7.608,7.5937,7.6008,69600.0
2012-09-10 11:10:00,10.66,10.66,10.64,10.65,39200.0,7.6008,7.6008,7.5866,7.5937,39200.0
2012-09-10 11:15:00,10.65,10.66,10.65,10.65,55600.0,7.5937,7.6008,7.5937,7.5937,55600.0
2012-09-10 11:20:00,10.65,10.66,10.65,10.65,44000.0,7.5937,7.6008,7.5937,7.5937,44000.0
2012-09-10 11:25:00,10.65,10.66,10.65,10.65,43200.0,7.5937,7.6008,7.5937,7.5937,43200.0
2012-09-10 11:30:00,10.65,10.66,10.65,10.66,65200.0,7.5937,7.6008,7.5937,7.6008,65200.0
2012-09-10 11:35:00,10.66,10.68,10.65,10.68,88800.0,7.6008,7.6151,7.5937,7.6151,88800.0
2012-09-10 11:40:00,10.68,10.68,10.66,10.66,67600.0,7.6151,7.6151,7.6008,7.6008,67600.0
2012-09-10 11:45:00,10.66,10.66,10.65,10.66,51600.0,7.6008,7.6008,7.5937,7.6008,51600.0
2012-09-10 11:50:00,10.66,10.68,10.65,10.67,26000.0,7.6008,7.6151,7.5937,7.608,26000.0
2012-09-10 11:55:00,10.67,10.68,10.67,10.67,42800.0,7.608,7.6151,7.608,7.608,42800.0
2012-09-10 12:00:00,10.67,10.68,10.66,10.68,52800.0,7.608,7.6151,7.6008,7.6151,52800.0
2012-09-10 12:05:00,10.68,10.68,10.68,10.68,26800.0,7.6151,7.6151,7.6151,7.6151,26800.0
2012-09-10 12:10:00,10.68,10.68,10.66,10.68,34400.0,7.6151,7.6151,7.6008,7.6151,34400.0
2012-09-10 12:15:00,10.68,10.68,10.68,10.68,30800.0,7.6151,7.6151,7.6151,7.6151,30800.0
2012-09-10 12:20:00,10.68,10.68,10.67,10.67,35200.0,7.6151,7.6151,7.608,7.608,35200.0
2012-09-10 12:25:00,10.67,10.67,10.65,10.66,112000.0,7.608,7.608,7.5937,7.6008,112000.0
2012-09-10 12:30:00,10.66,10.66,10.64,10.65,19600.0,7.6008,7.6008,7.5866,7.5937,19600.0
2012-09-10 12:35:00,10.65,10.66,10.65,10.65,52800.0,7.5937,7.6008,7.5937,7.5937,52800.0
2012-09-10 12:40:00,10.65,10.65,10.65,10.65,26000.0,7.5937,7.5937,7.5937,7.5937,26000.0
2012-09-10 12:45:00,10.65,10.66,10.65,10.66,30800.0,7.5937,7.6008,7.5937,7.6008,30800.0
2012-09-10 12:50:00,10.65,10.66,10.65,10.66,66800.0,7.5937,7.6008,7.5937,7.6008,66800.0
2012-09-10 12:55:00,10.66,10.66,10.65,10.65,14400.0,7.6008,7.6008,7.5937,7.5937,14400.0
2012-09-10 13:00:00,10.65,10.67,10.65,10.66,53600.0,7.5937,7.608,7.5937,7.6008,53600.0
2012-09-10 13:05:00,10.67,10.68,10.66,10.67,38000.0,7.608,7.6151,7.6008,7.608,38000.0
2012-09-10 13:10:00,10.67,10.68,10.67,10.68,30800.0,7.608,7.6151,7.608,7.6151,30800.0
2012-09-10 13:15:00,10.68,10.69,10.68,10.68,108800.0,7.6151,7.6222,7.6151,7.6151,108800.0
2012-09-10 13:20:00,10.69,10.69,10.68,10.68,30400.0,7.6222,7.6222,7.6151,7.6151,30400.0
2012-09-10 13:25:00,10.67,10.69,10.67,10.68,34800.0,7.608,7.6222,7.608,7.6151,34800.0
2012-09-10 13:30:00,10.68,10.69,10.67,10.67,19200.0,7.6151,7.6222,7.608,7.608,19200.0
2012-09-10 13:35:00,10.67,10.67,10.65,10.65,42000.0,7.608,7.608,7.5937,7.5937,42000.0
2012-09-10 13:40:00,10.65,10.65,10.64,10.65,51600.0,7.5937,7.5937,7.5866,7.5937,51600.0
2012-09-10 13:45:00,10.65,10.66,10.65,10.65,31200.0,7.5937,7.6008,7.5937,7.5937,31200.0
2012-09-10 13:50:00,10.65,10.66,10.65,10.65,74000.0,7.5937,7.6008,7.5937,7.5937,74000.0
2012-09-10 13:55:00,10.65,10.65,10.64,10.65,25600.0,7.5937,7.5937,7.5866,7.5937,25600.0
2012-09-10 14:00:00,10.65,10.66,10.65,10.65,28800.0,7.5937,7.6008,7.5937,7.5937,28800.0
2012-09-10 14:05:00,10.65,10.66,10.65,10.66,27200.0,7.5937,7.6008,7.5937,7.6008,27200.0
2012-09-10 14:10:00,10.66,10.67,10.66,10.66,69200.0,7.6008,7.608,7.6008,7.6008,69200.0
2012-09-10 14:15:00,10.66,10.66,10.65,10.66,44800.0,7.6008,7.6008,7.5937,7.6008,44800.0
2012-09-10 14:20:00,10.66,10.66,10.65,10.66,46800.0,7.6008,7.6008,7.5937,7.6008,46800.0
2012-09-10 14:25:00,10.66,10.67,10.65,10.66,36000.0,7.6008,7.608,7.5937,7.6008,36000.0
2012-09-10 14:30:00,10.67,10.67,10.65,10.65,39200.0,7.608,7.608,7.5937,7.5937,39200.0
2012-09-10 14:35:00,10.65,10.65,10.63,10.63,46400.0,7.5937,7.5937,7.5794,7.5794,46400.0
2012-09-10 14:40:00,10.63,10.63,10.62,10.63,64800.0,7.5794,7.5794,7.5723,7.5794,64800.0
2012-09-10 14:45:00,10.63,10.65,10.63,10.65,50000.0,7.5794,7.5937,7.5794,7.5937,50000.0
2012-09-10 14:50:00,10.64,10.65,10.63,10.64,51200.0,7.5866,7.5937,7.5794,7.5866,51200.0
2012-09-10 14:55:00,10.64,10.65,10.63,10.63,30000.0,7.5866,7.5937,7.5794,7.5794,30000.0
2012-09-10 15:00:00,10.63,10.64,10.62,10.62,50400.0,7.5794,7.5866,7.5723,7.5723,50400.0
2012-09-10 15:05:00,10.62,10.62,10.61,10.62,46800.0,7.5723,7.5723,7.5652,7.5723,46800.0
2012-09-10 15:10:00,10.62,10.62,10.61,10.61,55200.0,7.5723,7.5723,7.5652,7.5652,55200.0
2012-09-10 15:15:00,10.61,10.61,10.59,10.6,69200.0,7.5652,7.5652,7.5509,7.558,69200.0
2012-09-10 15:20:00,10.6,10.61,10.59,10.61,65600.0,7.558,7.5652,7.5509,7.5652,65600.0
2012-09-10 15:25:00,10.61,10.61,10.6,10.6,66000.0,7.5652,7.5652,7.558,7.558,66000.0
2012-09-10 15:30:00,10.6,10.6,10.58,10.59,83600.0,7.558,7.558,7.5438,7.5509,83600.0
2012-09-10 15:35:00,10.59,10.6,10.58,10.59,78000.0,7.5509,7.558,7.5438,7.5509,78000.0
2012-09-10 15:40:00,10.58,10.59,10.57,10.58,94400.0,7.5438,7.5509,7.5367,7.5438,94400.0
2012-09-10 15:45:00,10.58,10.58,10.55,10.56,119200.0,7.5438,7.5438,7.5224,7.5295,119200.0
2012-09-10 15:50:00,10.56,10.58,10.56,10.57,170000.0,7.5295,7.5438,7.5295,7.5367,170000.0
2012-09-10 15:55:00,10.57,10.58,10.56,10.57,326800.0,7.5367,7.5438,7.5295,7.5367,326800.0
2012-09-11 09:30:00,10.54,10.62,10.52,10.6,95600.0,7.5153,7.5723,7.501,7.558,95600.0
2012-09-11 09:35:00,10.6,10.64,10.56,10.61,76800.0,7.558,7.5866,7.5295,7.5652,76800.0
2012-09-11 09:40:00,10.59,10.61,10.57,10.58,109600.0,7.5509,7.5652,7.5367,7.5438,109600.0
2012-09-11 09:45:00,10.58,10.62,10.58,10.61,32000.0,7.5438,7.5723,7.5438,7.5652,32000.0
2012-09-11 09:50:00,10.61,10.66,10.6,10.65,63600.0,7.5652,7.6008,7.558,7.5937,63600.0
2012-09-11 09:55:00,10.65,10.68,10.65,10.65,209600.0,7.5937,7.6151,7.5937,7.5937,209600.0
2012-09-11 10:00:00,10.65,10.65,10.63,10.64,126400.0,7.5937,7.5937,7.5794,7.5866,126400.0
2012-09-11 10:05:00,10.64,10.64,10.62,10.63,86400.0,7.5866,7.5866,7.5723,7.5794,86400.0
2012-09-11 10:10:00,10.62,10.62,10.6,10.6,61600.0,7.5723,7.5723,7.558,7.558,61600.0
2012-09-11 10:15:00,10.6,10.6,10.58,10.58,44000.0,7.558,7.558,7.5438,7.5438,44000.0
2012-09-11 10:20:00,10.58,10.59,10.57,10.59,71600.0,7.5438,7.5509,7.5367,7.5509,71600.0
2012-09-11 10:25:00,10.59,10.59,10.56,10.56,47600.0,7.5509,7.5509,7.5295,7.5295,47600.0
2012-09-11 10:30:00,10.56,10.56,10.55,10.56,30400.0,7.5295,7.5295,7.5224,7.5295,30400.0
2012-09-11 10:35:00,10.56,10.57,10.56,10.56,35600.0,7.5295,7.5367,7.5295,7.5295,35600.0
2012-09-11 10:40:00,10.56,10.57,10.55,10.56,49200.0,7.5295,7.5367,7.5224,7.5295,49200.0
2012-09-11 10:45:00,10.56,10.59,10.56,10.58,113600.0,7.5295,7.5509,7.5295,7.5438,113600.0
2012-09-11 10:50:00,10.58,10.59,10.57,10.58,128800.0,7.5438,7.5509,7.5367,7.5438,128800.0
2012-09-11 10:55:00,10.58,10.59,10.58,10.58,32400.0,7.5438,7.5509,7.5438,7.5438,32400.0
2012-09-11 11:00:00,10.58,10.59,10.57,10.59,40400.0,7.5438,7.5509,7.5367,7.5509,40400.0
2012-09-11 11:05:00,10.59,10.6,10.58,10.6,163200.0,7.5509,7.558,7.5438,7.558,163200.0
2012-09-11 11:10:00,10.6,10.61,10.59,10.61,107600.0,7.558,7.5652,7.5509,7.5652,107600.0
2012-09-11 11:15:00,10.61,10.62,10.6,10.62,51600.0,7.5652,7.5723,7.558,7.5723,51600.0
2012-09-11 11:20:00,10.63,10.63,10.62,10.63,33600.0,7.5794,7.5794,7.5723,7.5794,33600.0
2012-09-11 11:25:00,10.63,10.65,10.63,10.65,38800.0,7.5794,7.5937,7.5794,7.5937,38800.0
2012-09-11 11:30:00,10.65,10.65,10.64,10.64,26400.0,7.5937,7.5937,7.5866,7.5866,26400.0
2012-09-11 11:35:00,10.64,10.65,10.64,10.64,20000.0,7.5866,7.5937,7.5866,7.5866,20000.0
2012-09-11 11:40:00,10.64,10.64,10.62,10.62,62000.0,7.5866,7.5866,7.5723,7.5723,62000.0
2012-09-11 11:45:00,10.62,10.63,10.61,10.62,62000.0,7.5723,7.5794,7.5652,7.5723,62000.0
2012-09-11 11:50:00,10.62,10.63,10.62,10.63,58000.0,7.5723,7.5794,7.5723,7.5794,58000.0
2012-09-11 11:55:00,10.63,10.64,10.63,10.64,64400.0,7.5794,7.5866,7.5794,7.5866,64400.0
2012-09-11 12:00:00,10.64,10.66,10.64,10.65,111600.0,7.5866,7.6008,7.5866,7.5937,111600.0
2012-09-11 12:05:00,10.66,10.66,10.65,10.65,42800.0,7.6008,7.6008,7.5937,7.5937,42800.0
2012-09-11 12:10:00,10.65,10.65,10.63,10.64,74800.0,7.5937,7.5937,7.5794,7.5866,74800.0
2012-09-11 12:15:00,10.64,10.65,10.63,10.65,45200.0,7.5866,7.5937,7.5794,7.5937,45200.0
2012-09-11 12:20:00,10.65,10.65,10.64,10.65,43600.0,7.5937,7.5937,7.5866,7.5937,43600.0
2012-09-11 12:25:00,10.65,10.65,10.64,10.64,53600.0,7.5937,7.5937,7.5866,7.5866,53600.0
2012-09-11 12:30:00,10.64,10.65,10.64,10.65,54000.0,7.5866,7.5937,7.5866,7.5937,54000.0
2012-09-11 12:35:00,10.65,10.66,10.65,10.66,211600.0,7.5937,7.6008,7.5937,7.6008,211600.0
2012-09-11 12:40:00,10.66,10.66,10.65,10.66,37200.0,7.6008,7.6008,7.5937,7.6008,37200.0
2012-09-11 12:45:00,10.66,10.67,10.66,10.66,42800.0,7.6008,7.608,7.6008,7.6008,42800.0
2012-09-11 12:50:00,10.67,10.67,10.66,10.66,40800.0,7.608,7.608,7.6008,7.6008,40800.0
2012-09-11 12:55:00,10.66,10.67,10.66,10.67,35200.0,7.6008,7.608,7.6008,7.608,35200.0
2012-09-11 13:00:00,10.67,10.67,10.66,10.67,35600.0,7.608,7.608,7.6008,7.608,35600.0
2012-09-11 13:05:00,10.66,10.67,10.66,10.67,72400.0,7.6008,7.608,7.6008,7.608,72400.0
2012-09-11 13:10:00,10.67,10.67,10.66,10.66,41600.0,7.608,7.608,7.6008,7.6008,41600.0
2012-09-11 13:15:00,10.67,10.67,10.66,10.66,36400.0,7.608,7.608,7.6008,7.6008,36400.0
2012-09-11 13:20:00,10.66,10.67,10.66,10.66,25200.0,7.6008,7.608,7.6008,7.6008,25200.0
2012-09-11 13:25:00,10.66,10.66,10.65,10.65,32000.0,7.6008,7.6008,7.5937,7.5937,32000.0
2012-09-11 13:30:00,10.65,10.65,10.64,10.65,42400.0,7.5937,7.5937,7.5866,7.5937,42400.0
2012-09-11 13:35:00,10.64,10.65,10.64,10.64,26800.0,7.5866,7.5937,7.5866,7.5866,26800.0
2012-09-11 13:40:00,10.65,10.65,10.65,10.65,33600.0,7.5937,7.5937,7.5937,7.5937,33600.0
2012-09-11 13:45:00,10.65,10.66,10.65,10.65,32400.0,7.5937,7.6008,7.5937,7.5937,32400.0
2012-09-11 13:50:00,10.65,10.66,10.65,10.66,21200.0,7.5937,7.6008,7.5937,7.6008,21200.0
2012-09-11 13:55:00,10.66,10.66,10.65,10.66,23600.0,7.6008,7.6008,7.5937,7.6008,23600.0
2012-09-11 14:00:00,10.66,10.67,10.65,10.67,134800.0,7.6008,7.608,7.5937,7.608,134800.0
2012-09-11 14:05:00,10.66,10.67,10.65,10.65,48800.0,7.6008,7.608,7.5937,7.5937,48800.0
2012-09-11 14:10:00,10.65,10.66,10.65,10.65,54400.0,7.5937,7.6008,7.5937,7.5937,54400.0
2012-09-11 14:15:00,10.65,10.66,10.65,10.65,24000.0,7.5937,7.6008,7.5937,7.5937,24000.0
2012-09-11 14:20:00,10.66,10.67,10.65,10.67,36800.0,7.6008,7.608,7.5937,7.608,36800.0
2012-09-11 14:25:00,10.67,10.68,10.67,10.67,50800.0,7.608,7.6151,7.608,7.608,50800.0
2012-09-11 14:30:00,10.67,10.68,10.67,10.67,57600.0,7.608,7.6151,7.608,7.608,57600.0
2012-09-11 14:35:00,10.67,10.67,10.66,10.66,36800.0,7.608,7.608,7.6008,7.6008,36800.0
2012-09-11 14:40:00,10.66,10.67,10.65,10.65,156400.0,7.6008,7.608,7.5937,7.5937,156400.0
2012-09-11 14:45:00,10.66,10.66,10.62,10.63,72000.0,7.6008,7.6008,7.5723,7.5794,72000.0
2012-09-11 14:50:00,10.63,10.63,10.62,10.63,58400.0,7.5794,7.5794,7.5723,7.5794,58400.0
2012-09-11 14:55:00,10.63,10.63,10.63,10.63,75200.0,7.5794,7.5794,7.5794,7.5794,75200.0
2012-09-11 15:00:00,10.63,10.63,10.62,10.63,97600.0,7.5794,7.5794,7.5723,7.5794,97600.0
2012-09-11 15:05:00,10.63,10.64,10.62,10.62,68000.0,7.5794,7.5866,7.5723,7.5723,68000.0
2012-09-11 15:10:00,10.62,10.63,10.62,10.62,59600.0,7.5723,7.5794,7.5723,7.5723,59600.0
2012-09-11 15:15:00,10.62,10.62,10.61,10.62,61200.0,7.5723,7.5723,7.5652,7.5723,61200.0
2012-09-11 15:20:00,10.62,10.62,10.61,10.61,69600.0,7.5723,7.5723,7.5652,7.5652,69600.0
2012-09-11 15:25:00,10.62,10.62,10.61,10.62,88000.0,7.5723,7.5723,7.5652,7.5723,88000.0
2012-09-11 15:30:00,10.62,10.63,10.62,10.63,81200.0,7.5723,7.5794,7.5723,7.5794,81200.0
2012-09-11 15:35:00,10.63,10.63,10.61,10.61,80400.0,7.5794,7.5794,7.5652,7.5652,80400.0
2012-09-11 15:40:00,10.62,10.62,10.61,10.62,119200.0,7.5723,7.5723,7.5652,7.5723,119200.0
2012-09-11 15:45:00,10.62,10.63,10.62,10.63,130000.0,7.5723,7.5794,7.5723,7.5794,130000.0
2012-09-11 15:50:00,10.63,10.64,10.63,10.64,141200.0,7.5794,7.5866,7.5794,7.5866,141200.0
2012-09-11 15:55:00,10.64,10.64,10.63,10.63,282800.0,7.5866,7.5866,7.5794,7.5794,282800.0
2012-09-12 09:30:00,10.63,10.72,10.63,10.72,135200.0,7.5794,7.6436,7.5794,7.6436,135200.0
2012-09-12 09:35:00,10.72,10.77,10.71,10.74,97600.0,7.6436,7.6793,7.6365,7.6579,97600.0
2012-09-12 09:40:00,10.74,10.75,10.72,10.72,36800.0,7.6579,7.665,7.6436,7.6436,36800.0
2012-09-12 09:45:00,10.72,10.73,10.71,10.73,63200.0,7.6436,7.6507,7.6365,7.6507,63200.0
2012-09-12 09:50:00,10.72,10.73,10.66,10.67,75200.0,7.6436,7.6507,7.6008,7.608,75200.0
2012-09-12 09:55:00,10.67,10.68,10.64,10.65,49200.0,7.608,7.6151,7.5866,7.5937,49200.0
2012-09-12 10:00:00,10.65,10.71,10.65,10.67,84000.0,7.5937,7.6365,7.5937,7.608,84000.0
2012-09-12 10:05:00,10.67,10.7,10.67,10.7,44800.0,7.608,7.6293,7.608,7.6293,44800.0
2012-09-12 10:10:00,10.7,10.7,10.68,10.68,56400.0,7.6293,7.6293,7.6151,7.6151,56400.0
2012-09-12 10:15:00,10.68,10.69,10.67,10.69,51600.0,7.6151,7.6222,7.608,7.6222,51600.0
2012-09-12 10:20:00,10.69,10.69,10.68,10.68,33600.0,7.6222,7.6222,7.6151,7.6151,33600.0
2012-09-12 10:25:00,10.68,10.68,10.67,10.67,209600.0,7.6151,7.6151,7.608,7.608,209600.0
2012-09-12 10:30:00,10.67,10.67,10.65,10.67,200000.0,7.608,7.608,7.5937,7.608,200000.0
2012-09-12 10:35:00,10.67,10.69,10.67,10.68,34800.0,7.608,7.6222,7.608,7.6151,34800.0
2012-09-12 10:40:00,10.68,10.69,10.66,10.69,71200.0,7.6151,7.6222,7.6008,7.6222,71200.0
2012-09-12 10:45:00,10.69,10.69,10.66,10.66,54400.0,7.6222,7.6222,7.6008,7.6008,54400.0
2012-09-12 10:50:00,10.67,10.7,10.67,10.69,58000.0,7.608,7.6293,7.608,7.6222,58000.0
2012-09-12 10:55:00,10.69,10.69,10.68,10.69,42400.0,7.6222,7.6222,7.6151,7.6222,42400.0
2012-09-12 11:00:00,10.69,10.71,10.69,10.7,36800.0,7.6222,7.6365,7.6222,7.6293,36800.0
2012-09-12 11:05:00,10.7,10.7,10.69,10.69,22400.0,7.6293,7.6293,7.6222,7.6222,22400.0
2012-09-12 11:10:00,10.69,10.69,10.66,10.66,49600.0,7.6222,7.6222,7.6008,7.6008,49600.0
2012-09-12 11:15:00,10.66,10.68,10.65,10.67,29200.0,7.6008,7.6151,7.5937,7.608,29200.0
2012-09-12 11:20:00,10.68,10.71,10.68,10.71,35200.0,7.6151,7.6365,7.6151,7.6365,35200.0
2012-09-12 11:25:00,10.71,10.71,10.69,10.69,14000.0,7.6365,7.6365,7.6222,7.6222,14000.0
2012-09-12 11:30:00,10.69,10.71,10.69,10.7,26000.0,7.6222,7.6365,7.6222,7.6293,26000.0
2012-09-12 11:35:00,10.7,10.71,10.69,10.7,31200.0,7.6293,7.6365,7.6222,7.6293,31200.0
2012-09-12 11:40:00,10.69,10.69,10.69,10.69,21200.0,7.6222,7.6222,7.6222,7.6222,21200.0
2012-09-12 11:45:00,10.69,10.69,10.68,10.69,27600.0,7.6222,7.6222,7.6151,7.6222,27600.0
2012-09-12 11:50:00,10.68,10.69,10.67,10.67,38000.0,7.6151,7.6222,7.608,7.608,38000.0
2012-09-12 11:55:00,10.67,10.68,10.65,10.67,74800.0,7.608,7.6151,7.5937,7.608,74800.0
2012-09-12 12:00:00,10.67,10.68,10.67,10.68,22800.0,7.608,7.6151,7.608,7.6151,22800.0
2012-09-12 12:05:00,10.68,10.68,10.67,10.67,33200.0,7.6151,7.6151,7.608,7.608,33200.0
2012-09-12 12:10:00,10.67,10.68,10.67,10.68,35600.0,7.608,7.6151,7.608,7.6151,35600.0
2012-09-12 12:15:00,10.68,10.69,10.68,10.69,35200.0,7.6151,7.6222,7.6151,7.6222,35200.0
2012-09-12 12:20:00,10.69,10.69,10.69,10.69,18400.0,7.6222,7.6222,7.6222,7.6222,18400.0
2012-09-12 12:25:00,10.69,10.69,10.67,10.67,18400.0,7.6222,7.6222,7.608,7.608,18400.0
2012-09-12 12:30:00,10.68,10.68,10.68,10.68,21600.0,7.6151,7.6151,7.6151,7.6151,21600.0
2012-09-12 12:35:00,10.68,10.69,10.68,10.69,30000.0,7.6151,7.6222,7.6151,7.6222,30000.0
2012-09-12 12:40:00,10.69,10.69,10.68,10.68,10400.0,7.6222,7.6222,7.6151,7.6151,10400.0
2012-09-12 12:45:00,10.68,10.69,10.68,10.69,21600.0,7.6151,7.6222,7.6151,7.6222,21600.0
2012-09-12 12:50:00,10.69,10.7,10.69,10.7,20800.0,7.6222,7.6293,7.6222,7.6293,20800.0
2012-09-12 12:55:00,10.7,10.71,10.7,10.7,39200.0,7.6293,7.6365,7.6293,7.6293,39200.0
2012-09-12 13:00:00,10.7,10.72,10.7,10.7,42800.0,7.6293,7.6436,7.6293,7.6293,42800.0
2012-09-12 13:05:00,10.7,10.72,10.7,10.71,17600.0,7.6293,7.6436,7.6293,7.6365,17600.0
2012-09-12 13:10:00,10.7,10.71,10.7,10.7,25200.0,7.6293,7.6365,7.6293,7.6293,25200.0
2012-09-12 13:15:00,10.7,10.71,10.7,10.7,27200.0,7.6293,7.6365,7.6293,7.6293,27200.0
2012-09-12 13:20:00,10.7,10.71,10.7,10.7,23200.0,7.6293,7.6365,7.6293,7.6293,23200.0
2012-09-12 13:25:00,10.69,10.7,10.69,10.69,13600.0,7.6222,7.6293,7.6222,7.6222,13600.0
2012-09-12 13:30:00,10.69,10.69,10.68,10.68,49600.0,7.6222,7.6222,7.6151,7.6151,49600.0
2012-09-12 13:35:00,10.68,10.68,10.67,10.67,75600.0,7.6151,7.6151,7.608,7.608,75600.0
2012-09-12 13:40:00,10.68,10.69,10.67,10.68,47200.0,7.6151,7.6222,7.608,7.6151,47200.0
2012-09-12 13:45:00,10.68,10.69,10.67,10.69,32000.0,7.6151,7.6222,7.608,7.6222,32000.0
2012-09-12 13:50:00,10.68,10.69,10.68,10.68,68400.0,7.6151,7.6222,7.6151,7.6151,68400.0
2012-09-12 13:55:00,10.68,10.68,10.67,10.68,42400.0,7.6151,7.6151,7.608,7.6151,42400.0
2012-09-12 14:00:00,10.68,10.69,10.67,10.69,67600.0,7.6151,7.6222,7.608,7.6222,67600.0
2012-09-12 14:05:00,10.68,10.69,10.68,10.68,55600.0,7.6151,7.6222,7.6151,7.6151,55600.0
2012-09-12 14:10:00,10.69,10.69,10.67,10.68,254800.0,7.6222,7.6222,7.608,7.6151,254800.0
2012-09-12 14:15:00,10.68,10.7,10.67,10.68,55600.0,7.6151,7.6293,7.608,7.6151,55600.0
2012-09-12 14:20:00,10.67,10.69,10.67,10.68,46400.0,7.608,7.6222,7.608,7.6151,46400.0
2012-09-12 14:25:00,10.68,10.7,10.68,10.69,12800.0,7.6151,7.6293,7.6151,7.6222,12800.0
2012-09-12 14:30:00,10.69,10.69,10.69,10.69,29600.0,7.6222,7.6222,7.6222,7.6222,29600.0
2012-09-12 14:35:00,10.68,10.69,10.67,10.67,36800.0,7.6151,7.6222,7.608,7.608,36800.0
2012-09-12 14:40:00,10.68,10.68,10.66,10.66,75600.0,7.6151,7.6151,7.6008,7.6008,75600.0
2012-09-12 14:45:00,10.67,10.67,10.65,10.65,42000.0,7.608,7.608,7.5937,7.5937,42000.0
2012-09-12 14:50:00,10.65,10.67,10.65,10.66,84400.0,7.5937,7.608,7.5937,7.6008,84400.0
2012-09-12 14:55:00,10.66,10.67,10.65,10.66,49200.0,7.6008,7.608,7.5937,7.6008,49200.0
2012-09-12 15:00:00,10.66,10.66,10.64,10.64,113200.0,7.6008,7.6008,7.5866,7.5866,113200.0
2012-09-12 15:05:00,10.64,10.65,10.63,10.64,55600.0,7.5866,7.5937,7.5794,7.5866,55600.0
2012-09-12 15:10:00,10.63,10.64,10.63,10.64,105200.0,7.5794,7.5866,7.5794,7.5866,105200.0
2012-09-12 15:15:00,10.64,10.66,10.64,10.66,43200.0,7.5866,7.6008,7.5866,7.6008,43200.0
2012-09-12 15:20:00,10.66,10.68,10.66,10.68,119200.0,7.6008,7.6151,7.6008,7.6151,119200.0
2012-09-12 15:25:00,10.68,10.69,10.67,10.68,72400.0,7.6151,7.6222,7.608,7.6151,72400.0
2012-09-12 15:30:00,10.68,10.69,10.67,10.67,63600.0,7.6151,7.6222,7.608,7.608,63600.0
2012-09-12 15:35:00,10.67,10.68,10.67,10.68,47200.0,7.608,7.6151,7.608,7.6151,47200.0
2012-09-12 15:40:00,10.68,10.69,10.68,10.68,69600.0,7.6151,7.6222,7.6151,7.6151,69600.0
2012-09-12 15:45:00,10.67,10.67,10.65,10.66,88400.0,7.608,7.608,7.5937,7.6008,88400.0
2012-09-12 15:50:00,10.66,10.66,10.65,10.66,168400.0,7.6008,7.6008,7.5937,7.6008,168400.0
2012-09-12 15:55:00,10.66,10.68,10.66,10.68,223200.0,7.6008,7.6151,7.6008,7.6151,223200.0
2012-09-13 09:30:00,10.6,10.66,10.6,10.64,151600.0,7.558,7.6008,7.558,7.5866,151600.0
2012-09-13 09:35:00,10.64,10.64,10.55,10.56,190800.0,7.5866,7.5866,7.5224,7.5295,190800.0
2012-09-13 09:40:00,10.56,10.56,10.5,10.51,92800.0,7.5295,7.5295,7.4867,7.4939,92800.0
2012-09-13 09:45:00,10.5,10.54,10.5,10.54,118800.0,7.4867,7.5153,7.4867,7.5153,118800.0
2012-09-13 09:50:00,10.54,10.56,10.54,10.55,65600.0,7.5153,7.5295,7.5153,7.5224,65600.0
2012-09-13 09:55:00,10.55,10.55,10.52,10.52,230800.0,7.5224,7.5224,7.501,7.501,230800.0
2012-09-13 10:00:00,10.53,10.56,10.53,10.55,52800.0,7.5081,7.5295,7.5081,7.5224,52800.0
2012-09-13 10:05:00,10.56,10.56,10.54,10.55,182800.0,7.5295,7.5295,7.5153,7.5224,182800.0
2012-09-13 10:10:00,10.55,10.56,10.54,10.54,76400.0,7.5224,7.5295,7.5153,7.5153,76400.0
2012-09-13 10:15:00,10.54,10.54,10.51,10.52,73200.0,7.5153,7.5153,7.4939,7.501,73200.0
2012-09-13 10:20:00,10.52,10.53,10.5,10.5,26400.0,7.501,7.5081,7.4867,7.4867,26400.0
2012-09-13 10:25:00,10.5,10.52,10.49,10.5,109600.0,7.4867,7.501,7.4796,7.4867,109600.0
2012-09-13 10:30:00,10.5,10.51,10.49,10.49,75200.0,7.4867,7.4939,7.4796,7.4796,75200.0
2012-09-13 10:35:00,10.49,10.51,10.49,10.5,256000.0,7.4796,7.4939,7.4796,7.4867,256000.0
2012-09-13 10:40:00,10.5,10.51,10.49,10.5,258000.0,7.4867,7.4939,7.4796,7.4867,258000.0
2012-09-13 10:45:00,10.5,10.5,10.46,10.47,248000.0,7.4867,7.4867,7.4582,7.4654,248000.0
2012-09-13 10:50:00,10.47,10.47,10.46,10.46,205200.0,7.4654,7.4654,7.4582,7.4582,205200.0
2012-09-13 10:55:00,10.46,10.47,10.45,10.47,64800.0,7.4582,7.4654,7.4511,7.4654,64800.0
2012-09-13 11:00:00,10.47,10.51,10.47,10.51,182800.0,7.4654,7.4939,7.4654,7.4939,182800.0
2012-09-13 11:05:00,10.51,10.51,10.47,10.47,344000.0,7.4939,7.4939,7.4654,7.4654,344000.0
2012-09-13 11:10:00,10.47,10.52,10.46,10.51,285600.0,7.4654,7.501,7.4582,7.4939,285600.0
2012-09-13 11:15:00,10.51,10.52,10.49,10.49,144000.0,7.4939,7.501,7.4796,7.4796,144000.0
2012-09-13 11:20:00,10.49,10.49,10.49,10.49,98000.0,7.4796,7.4796,7.4796,7.4796,98000.0
2012-09-13 11:25:00,10.49,10.51,10.49,10.51,151200.0,7.4796,7.4939,7.4796,7.4939,151200.0
2012-09-13 11:30:00,10.51,10.52,10.5,10.5,136400.0,7.4939,7.501,7.4867,7.4867,136400.0
2012-09-13 11:35:00,10.5,10.5,10.49,10.49,62400.0,7.4867,7.4867,7.4796,7.4796,62400.0
2012-09-13 11:40:00,10.5,10.51,10.49,10.51,75200.0,7.4867,7.4939,7.4796,7.4939,75200.0
2012-09-13 11:45:00,10.51,10.53,10.51,10.52,93200.0,7.4939,7.5081,7.4939,7.501,93200.0
2012-09-13 11:50:00,10.52,10.53,10.51,10.52,128800.0,7.501,7.5081,7.4939,7.501,128800.0
2012-09-13 11:55:00,10.52,10.57,10.52,10.57,309600.0,7.501,7.5367,7.501,7.5367,309600.0
2012-09-13 12:00:00,10.57,10.58,10.55,10.55,223200.0,7.5367,7.5438,7.5224,7.5224,223200.0
2012-09-13 12:05:00,10.55,10.56,10.55,10.56,30800.0,7.5224,7.5295,7.5224,7.5295,30800.0
2012-09-13 12:10:00,10.56,10.56,10.55,10.55,21600.0,7.5295,7.5295,7.5224,7.5224,21600.0
2012-09-13 12:15:00,10.54,10.55,10.54,10.54,70400.0,7.5153,7.5224,7.5153,7.5153,70400.0
2012-09-13 12:20:00,10.55,10.56,10.54,10.55,15600.0,7.5224,7.5295,7.5153,7.5224,15600.0
2012-09-13 12:25:00,10.55,10.55,10.53,10.55,21200.0,7.5224,7.5224,7.5081,7.5224,21200.0
2012-09-13 12:30:00,10.55,10.65,10.53,10.58,135600.0,7.5224,7.5937,7.5081,7.5438,135600.0
2012-09-13 12:35:00,10.58,10.62,10.54,10.61,86400.0,7.5438,7.5723,7.5153,7.5652,86400.0
2012-09-13 12:40:00,10.61,10.67,10.61,10.63,70800.0,7.5652,7.608,7.5652,7.5794,70800.0
2012-09-13 12:45:00,10.64,10.65,10.62,10.63,122400.0,7.5866,7.5937,7.5723,7.5794,122400.0
2012-09-13 12:50:00,10.63,10.64,10.61,10.62,52800.0,7.5794,7.5866,7.5652,7.5723,52800.0
2012-09-13 12:55:00,10.62,10.65,10.61,10.65,64800.0,7.5723,7.5937,7.5652,7.5937,64800.0
2012-09-13 13:00:00,10.65,10.68,10.64,10.68,100000.0,7.5937,7.6151,7.5866,7.6151,100000.0
2012-09-13 13:05:00,10.68,10.68,10.66,10.67,112400.0,7.6151,7.6151,7.6008,7.608,112400.0
2012-09-13 13:10:00,10.67,10.68,10.65,10.66,67200.0,7.608,7.6151,7.5937,7.6008,67200.0
2012-09-13 13:15:00,10.66,10.69,10.65,10.68,75200.0,7.6008,7.6222,7.5937,7.6151,75200.0
2012-09-13 13:20:00,10.68,10.71,10.68,10.71,51200.0,7.6151,7.6365,7.6151,7.6365,51200.0
2012-09-13 13:25:00,10.71,10.75,10.71,10.74,97600.0,7.6365,7.665,7.6365,7.6579,97600.0
2012-09-13 13:30:00,10.75,10.78,10.75,10.76,70000.0,7.665,7.6864,7.665,7.6721,70000.0
2012-09-13 13:35:00,10.76,10.77,10.75,10.77,54000.0,7.6721,7.6793,7.665,7.6793,54000.0
2012-09-13 13:40:00,10.77,10.77,10.75,10.75,34000.0,7.6793,7.6793,7.665,7.665,34000.0
2012-09-13 13:45:00,10.75,10.76,10.74,10.76,162000.0,7.665,7.6721,7.6579,7.6721,162000.0
2012-09-13 13:50:00,10.76,10.76,10.74,10.74,56800.0,7.6721,7.6721,7.6579,7.6579,56800.0
2012-09-13 13:55:00,10.75,10.76,10.74,10.75,88800.0,7.665,7.6721,7.6579,7.665,88800.0
2012-09-13 14:00:00,10.75,10.78,10.75,10.77,76800.0,7.665,7.6864,7.665,7.6793,76800.0
2012-09-13 14:05:00,10.77,10.78,10.76,10.78,32800.0,7.6793,7.6864,7.6721,7.6864,32800.0
2012-09-13 14:10:00,10.78,10.79,10.77,10.79,70000.0,7.6864,7.6935,7.6793,7.6935,70000.0
2012-09-13 14:15:00,10.79,10.79,10.76,10.78,67200.0,7.6935,7.6935,7.6721,7.6864,67200.0
2012-09-13 14:20:00,10.78,10.81,10.78,10.81,65600.0,7.6864,7.7078,7.6864,7.7078,65600.0
2012-09-13 14:25:00,10.81,10.84,10.81,10.82,124800.0,7.7078,7.7292,7.7078,7.7149,124800.0
2012-09-13 14:30:00,10.82,10.82,10.8,10.8,70400.0,7.7149,7.7149,7.7007,7.7007,70400.0
2012-09-13 14:35:00,10.8,10.83,10.79,10.79,154800.0,7.7007,7.722,7.6935,7.6935,154800.0
2012-09-13 14:40:00,10.79,10.82,10.79,10.8,146800.0,7.6935,7.7149,7.6935,7.7007,146800.0
2012-09-13 14:45:00,10.8,10.8,10.78,10.78,82800.0,7.7007,7.7007,7.6864,7.6864,82800.0
2012-09-13 14:50:00,10.78,10.79,10.76,10.76,81600.0,7.6864,7.6935,7.6721,7.6721,81600.0
2012-09-13 14:55:00,10.76,10.76,10.74,10.75,67600.0,7.6721,7.6721,7.6579,7.665,67600.0
2012-09-13 15:00:00,10.75,10.75,10.72,10.74,86000.0,7.665,7.665,7.6436,7.6579,86000.0
2012-09-13 15:05:00,10.73,10.74,10.72,10.72,67600.0,7.6507,7.6579,7.6436,7.6436,67600.0
2012-09-13 15:10:00,10.72,10.74,10.72,10.72,72800.0,7.6436,7.6579,7.6436,7.6436,72800.0
2012-09-13 15:15:00,10.72,10.73,10.7,10.7,122400.0,7.6436,7.6507,7.6293,7.6293,122400.0
2012-09-13 15:20:00,10.7,10.71,10.7,10.71,111200.0,7.6293,7.6365,7.6293,7.6365,111200.0
2012-09-13 15:25:00,10.72,10.72,10.7,10.71,87600.0,7.6436,7.6436,7.6293,7.6365,87600.0
2012-09-13 15:30:00,10.7,10.74,10.7,10.72,60000.0,7.6293,7.6579,7.6293,7.6436,60000.0
2012-09-13 15:35:00,10.72,10.76,10.72,10.76,110400.0,7.6436,7.6721,7.6436,7.6721,110400.0
2012-09-13 15:40:00,10.76,10.77,10.75,10.75,181600.0,7.6721,7.6793,7.665,7.665,181600.0
2012-09-13 15:45:00,10.75,10.75,10.73,10.74,112000.0,7.665,7.665,7.6507,7.6579,112000.0
2012-09-13 15:50:00,10.74,10.74,10.72,10.72,216000.0,7.6579,7.6579,7.6436,7.6436,216000.0
2012-09-13 15:55:00,10.72,10.73,10.72,10.73,306400.0,7.6436,7.6507,7.6436,7.6507,306400.0
2012-09-14 09:30:00,10.71,10.82,10.67,10.78,206000.0,7.6365,7.7149,7.608,7.6864,206000.0
2012-09-14 09:35:00,10.78,10.8,10.74,10.77,219200.0,7.6864,7.7007,7.6579,7.6793,219200.0
2012-09-14 09:40:00,10.76,10.77,10.69,10.74,151600.0,7.6721,7.6793,7.6222,7.6579,151600.0
2012-09-14 09:45:00,10.75,10.76,10.74,10.74,196400.0,7.665,7.6721,7.6579,7.6579,196400.0
2012-09-14 09:50:00,10.74,10.81,10.74,10.81,180800.0,7.6579,7.7078,7.6579,7.7078,180800.0
2012-09-14 09:55:00,10.81,10.81,10.76,10.81,53600.0,7.7078,7.7078,7.6721,7.7078,53600.0
2012-09-14 10:00:00,10.81,10.81,10.78,10.81,92800.0,7.7078,7.7078,7.6864,7.7078,92800.0
2012-09-14 10:05:00,10.81,10.83,10.8,10.81,97200.0,7.7078,7.722,7.7007,7.7078,97200.0
2012-09-14 10:10:00,10.81,10.87,10.81,10.86,118400.0,7.7078,7.7506,7.7078,7.7434,118400.0
2012-09-14 10:15:00,10.86,10.87,10.85,10.86,56000.0,7.7434,7.7506,7.7363,7.7434,56000.0
2012-09-14 10:20:00,10.86,10.87,10.85,10.85,38800.0,7.7434,7.7506,7.7363,7.7363,38800.0
2012-09-14 10:25:00,10.85,10.86,10.84,10.86,126800.0,7.7363,7.7434,7.7292,7.7434,126800.0
2012-09-14 10:30:00,10.86,10.87,10.85,10.86,154000.0,7.7434,7.7506,7.7363,7.7434,154000.0
2012-09-14 10:35:00,10.86,10.9,10.86,10.89,110400.0,7.7434,7.772,7.7434,7.7648,110400.0
2012-09-14 10:40:00,10.89,10.9,10.88,10.88,96400.0,7.7648,7.772,7.7577,7.7577,96400.0
2012-09-14 10:45:00,10.88,10.89,10.88,10.88,96800.0,7.7577,7.7648,7.7577,7.7577,96800.0
2012-09-14 10:50:00,10.88,10.9,10.88,10.9,258000.0,7.7577,7.772,7.7577,7.772,258000.0
2012-09-14 10:55:00,10.9,10.91,10.87,10.88,75600.0,7.772,7.7791,7.7506,7.7577,75600.0
2012-09-14 11:00:00,10.88,10.89,10.88,10.89,32800.0,7.7577,7.7648,7.7577,7.7648,32800.0
2012-09-14 11:05:00,10.89,10.91,10.88,10.9,193200.0,7.7648,7.7791,7.7577,7.772,193200.0
2012-09-14 11:10:00,10.9,10.96,10.9,10.95,151600.0,7.772,7.8147,7.772,7.8076,151600.0
2012-09-14 11:15:00,10.95,10.96,10.94,10.94,68000.0,7.8076,7.8147,7.8005,7.8005,68000.0
2012-09-14 11:20:00,10.95,10.97,10.95,10.97,102400.0,7.8076,7.8219,7.8076,7.8219,102400.0
2012-09-14 11:25:00,10.97,10.98,10.96,10.98,124000.0,7.8219,7.829,7.8147,7.829,124000.0
2012-09-14 11:30:00,10.98,10.99,10.96,10.96,50400.0,7.829,7.8361,7.8147,7.8147,50400.0
2012-09-14 11:35:00,10.96,10.96,10.94,10.94,47200.0,7.8147,7.8147,7.8005,7.8005,47200.0
2012-09-14 11:40:00,10.94,10.98,10.94,10.97,79200.0,7.8005,7.829,7.8005,7.8219,79200.0
2012-09-14 11:45:00,10.97,11.01,10.97,11.0,176000.0,7.8219,7.8504,7.8219,7.8433,176000.0
2012-09-14 11:50:00,10.99,11.02,10.99,11.0,180000.0,7.8361,7.8575,7.8361,7.8433,180000.0
2012-09-14 11:55:00,10.99,11.02,10.99,11.0,92000.0,7.8361,7.8575,7.8361,7.8433,92000.0
2012-09-14 12:00:00,10.99,11.03,10.99,11.0,74400.0,7.8361,7.8646,7.8361,7.8433,74400.0
2012-09-14 12:05:00,11.0,11.01,11.0,11.01,34400.0,7.8433,7.8504,7.8433,7.8504,34400.0
2012-09-14 12:10:00,11.0,11.02,11.0,11.0,34400.0,7.8433,7.8575,7.8433,7.8433,34400.0
2012-09-14 12:15:00,11.0,11.02,10.99,11.01,36400.0,7.8433,7.8575,7.8361,7.8504,36400.0
2012-09-14 12:20:00,11.01,11.03,11.0,11.03,21600.0,7.8504,7.8646,7.8433,7.8646,21600.0
2012-09-14 12:25:00,11.03,11.03,11.01,11.01,16000.0,7.8646,7.8646,7.8504,7.8504,16000.0
2012-09-14 12:30:00,11.01,11.02,11.01,11.02,110000.0,7.8504,7.8575,7.8504,7.8575,110000.0
2012-09-14 12:35:00,11.02,11.03,11.02,11.03,32400.0,7.8575,7.8646,7.8575,7.8646,32400.0
2012-09-14 12:40:00,11.03,11.05,11.03,11.04,45200.0,7.8646,7.8789,7.8646,7.8718,45200.0
2012-09-14 12:45:00,11.03,11.06,11.03,11.06,91200.0,7.8646,7.886,7.8646,7.886,91200.0
2012-09-14 12:50:00,11.05,11.06,11.05,11.05,20400.0,7.8789,7.886,7.8789,7.8789,20400.0
2012-09-14 12:55:00,11.05,11.05,11.03,11.03,49600.0,7.8789,7.8789,7.8646,7.8646,49600.0
2012-09-14 13:00:00,11.03,11.05,11.03,11.04,57200.0,7.8646,7.8789,7.8646,7.8718,57200.0
2012-09-14 13:05:00,11.04,11.06,11.04,11.05,60400.0,7.8718,7.886,7.8718,7.8789,60400.0
2012-09-14 13:10:00,11.05,11.06,11.05,11.05,52800.0,7.8789,7.886,7.8789,7.8789,52800.0
2012-09-14 13:15:00,11.05,11.05,11.03,11.04,38400.0,7.8789,7.8789,7.8646,7.8718,38400.0
2012-09-14 13:20:00,11.03,11.03,11.01,11.02,26000.0,7.8646,7.8646,7.8504,7.8575,26000.0
2012-09-14 13:25:00,11.01,11.03,11.01,11.02,101200.0,7.8504,7.8646,7.8504,7.8575,101200.0
2012-09-14 13:30:00,11.03,11.04,11.0,11.0,278800.0,7.8646,7.8718,7.8433,7.8433,278800.0
2012-09-14 13:35:00,11.0,11.02,11.0,11.01,368000.0,7.8433,7.8575,7.8433,7.8504,368000.0
2012-09-14 13:40:00,11.0,11.02,11.0,11.01,274800.0,7.8433,7.8575,7.8433,7.8504,274800.0
2012-09-14 13:45:00,11.01,11.02,11.0,11.02,337600.0,7.8504,7.8575,7.8433,7.8575,337600.0
2012-09-14 13:50:00,11.02,11.02,11.01,11.02,90000.0,7.8575,7.8575,7.8504,7.8575,90000.0
2012-09-14 13:55:00,11.01,11.03,11.01,11.02,77200.0,7.8504,7.8646,7.8504,7.8575,77200.0
2012-09-14 14:00:00,11.02,11.03,11.0,11.01,254800.0,7.8575,7.8646,7.8433,7.8504,254800.0
2012-09-14 14:05:00,11.01,11.02,11.0,11.01,88800.0,7.8504,7.8575,7.8433,7.8504,88800.0
2012-09-14 14:10:00,11.01,11.01,10.99,11.0,397600.0,7.8504,7.8504,7.8361,7.8433,397600.0
2012-09-14 14:15:00,11.0,11.01,11.0,11.01,42400.0,7.8433,7.8504,7.8433,7.8504,42400.0
2012-09-14 14:20:00,11.01,11.02,11.0,11.01,47200.0,7.8504,7.8575,7.8433,7.8504,47200.0
2012-09-14 14:25:00,11.01,11.02,11.0,11.01,63200.0,7.8504,7.8575,7.8433,7.8504,63200.0
2012-09-14 14:30:00,11.01,11.02,11.0,11.01,86800.0,7.8504,7.8575,7.8433,7.8504,86800.0
2012-09-14 14:35:00,11.01,11.03,11.01,11.02,74800.0,7.8504,7.8646,7.8504,7.8575,74800.0
2012-09-14 14:40:00,11.02,11.02,11.0,11.01,248400.0,7.8575,7.8575,7.8433,7.8504,248400.0
2012-09-14 14:45:00,11.01,11.03,11.01,11.03,232800.0,7.8504,7.8646,7.8504,7.8646,232800.0
2012-09-14 14:50:00,11.03,11.03,11.02,11.02,95200.0,7.8646,7.8646,7.8575,7.8575,95200.0
2012-09-14 14:55:00,11.02,11.04,11.02,11.03,74400.0,7.8575,7.8718,7.8575,7.8646,74400.0
2012-09-14 15:00:00,11.03,11.04,11.02,11.03,61600.0,7.8646,7.8718,7.8575,7.8646,61600.0
2012-09-14 15:05:00,11.02,11.04,11.02,11.03,125600.0,7.8575,7.8718,7.8575,7.8646,125600.0
2012-09-14 15:10:00,11.02,11.04,11.02,11.03,120800.0,7.8575,7.8718,7.8575,7.8646,120800.0
2012-09-14 15:15:00,11.03,11.04,11.02,11.04,138400.0,7.8646,7.8718,7.8575,7.8718,138400.0
2012-09-14 15:20:00,11.04,11.04,11.02,11.03,108400.0,7.8718,7.8718,7.8575,7.8646,108400.0
2012-09-14 15:25:00,11.03,11.05,11.02,11.04,128000.0,7.8646,7.8789,7.8575,7.8718,128000.0
2012-09-14 15:30:00,11.04,11.05,11.04,11.05,197200.0,7.8718,7.8789,7.8718,7.8789,197200.0
2012-09-14 15:35:00,11.05,11.06,11.05,11.05,250800.0,7.8789,7.886,7.8789,7.8789,250800.0
2012-09-14 15:40:00,11.05,11.06,11.05,11.05,124000.0,7.8789,7.886,7.8789,7.8789,124000.0
2012-09-14 15:45:00,11.05,11.06,11.05,11.05,376400.0,7.8789,7.886,7.8789,7.8789,376400.0
2012-09-14 15:50:00,11.05,11.07,11.05,11.05,500800.0,7.8789,7.8932,7.8789,7.8789,500800.0
2012-09-14 15:55:00,11.05,11.07,11.05,11.07,475200.0,7.8789,7.8932,7.8789,7.8932,475200.0
2012-09-17 09:30:00,11.02,11.03,10.91,10.96,304800.0,7.8575,7.8646,7.7791,7.8147,304800.0
2012-09-17 09:35:00,10.96,10.99,10.94,10.96,73200.0,7.8147,7.8361,7.8005,7.8147,73200.0
2012-09-17 09:40:00,10.96,10.97,10.92,10.93,342800.0,7.8147,7.8219,7.7862,7.7933,342800.0
2012-09-17 09:45:00,10.93,10.96,10.92,10.94,190000.0,7.7933,7.8147,7.7862,7.8005,190000.0
2012-09-17 09:50:00,10.94,10.98,10.93,10.97,109200.0,7.8005,7.829,7.7933,7.8219,109200.0
2012-09-17 09:55:00,10.97,11.02,10.97,11.02,91200.0,7.8219,7.8575,7.8219,7.8575,91200.0
2012-09-17 10:00:00,11.01,11.05,11.0,11.04,105600.0,7.8504,7.8789,7.8433,7.8718,105600.0
2012-09-17 10:05:00,11.04,11.04,11.0,11.03,107200.0,7.8718,7.8718,7.8433,7.8646,107200.0
2012-09-17 10:10:00,11.02,11.02,11.0,11.01,35200.0,7.8575,7.8575,7.8433,7.8504,35200.0
2012-09-17 10:15:00,11.02,11.04,11.01,11.03,59600.0,7.8575,7.8718,7.8504,7.8646,59600.0
2012-09-17 10:20:00,11.03,11.03,11.01,11.03,56400.0,7.8646,7.8646,7.8504,7.8646,56400.0
2012-09-17 10:25:00,11.03,11.08,11.03,11.07,62800.0,7.8646,7.9003,7.8646,7.8932,62800.0
2012-09-17 10:30:00,11.07,11.09,11.07,11.08,59200.0,7.8932,7.9074,7.8932,7.9003,59200.0
2012-09-17 10:35:00,11.08,11.08,11.04,11.05,51200.0,7.9003,7.9003,7.8718,7.8789,51200.0
2012-09-17 10:40:00,11.04,11.07,11.04,11.07,48000.0,7.8718,7.8932,7.8718,7.8932,48000.0
2012-09-17 10:45:00,11.08,11.09,11.07,11.09,76400.0,7.9003,7.9074,7.8932,7.9074,76400.0
2012-09-17 10:50:00,11.09,11.09,11.05,11.06,53200.0,7.9074,7.9074,7.8789,7.886,53200.0
2012-09-17 10:55:00,11.05,11.09,11.05,11.08,98400.0,7.8789,7.9074,7.8789,7.9003,98400.0
2012-09-17 11:00:00,11.08,11.09,11.08,11.09,140400.0,7.9003,7.9074,7.9003,7.9074,140400.0
2012-09-17 11:05:00,11.09,11.1,11.09,11.1,54800.0,7.9074,7.9146,7.9074,7.9146,54800.0
2012-09-17 11:10:00,11.1,11.1,11.09,11.09,70800.0,7.9146,7.9146,7.9074,7.9074,70800.0
2012-09-17 11:15:00,11.09,11.09,11.07,11.08,57600.0,7.9074,7.9074,7.8932,7.9003,57600.0
2012-09-17 11:20:00,11.08,11.08,11.06,11.06,47600.0,7.9003,7.9003,7.886,7.886,47600.0
2012-09-17 11:25:00,11.06,11.06,11.05,11.05,32000.0,7.886,7.886,7.8789,7.8789,32000.0
2012-09-17 11:30:00,11.05,11.07,11.05,11.07,70400.0,7.8789,7.8932,7.8789,7.8932,70400.0
2012-09-17 11:35:00,11.07,11.07,11.06,11.06,41200.0,7.8932,7.8932,7.886,7.886,41200.0
2012-09-17 11:40:00,11.06,11.08,11.06,11.07,80000.0,7.886,7.9003,7.886,7.8932,80000.0
2012-09-17 11:45:00,11.07,11.08,11.07,11.08,42400.0,7.8932,7.9003,7.8932,7.9003,42400.0
2012-09-17 11:50:00,11.08,11.09,11.08,11.08,79600.0,7.9003,7.9074,7.9003,7.9003,79600.0
2012-09-17 11:55:00,11.08,11.08,11.06,11.07,38800.0,7.9003,7.9003,7.886,7.8932,38800.0
2012-09-17 12:00:00,11.07,11.07,11.06,11.06,26000.0,7.8932,7.8932,7.886,7.886,26000.0
2012-09-17 12:05:00,11.06,11.07,11.06,11.07,32400.0,7.886,7.8932,7.886,7.8932,32400.0
2012-09-17 12:10:00,11.06,11.07,11.05,11.06,98800.0,7.886,7.8932,7.8789,7.886,98800.0
2012-09-17 12:15:00,11.06,11.06,11.06,11.06,40400.0,7.886,7.886,7.886,7.886,40400.0
2012-09-17 12:20:00,11.06,11.07,11.06,11.06,70000.0,7.886,7.8932,7.886,7.886,70000.0
2012-09-17 12:25:00,11.06,11.07,11.06,11.06,88800.0,7.886,7.8932,7.886,7.886,88800.0
2012-09-17 12:30:00,11.06,11.06,11.06,11.06,31600.0,7.886,7.886,7.886,7.886,31600.0
2012-09-17 12:35:00,11.06,11.07,11.06,11.06,52400.0,7.886,7.8932,7.886,7.886,52400.0
2012-09-17 12:40:00,11.06,11.06,11.06,11.06,21200.0,7.886,7.886,7.886,7.886,21200.0
2012-09-17 12:45:00,11.06,11.06,11.06,11.06,14800.0,7.886,7.886,7.886,7.886,14800.0
2012-09-17 12:50:00,11.06,11.07,11.05,11.05,68400.0,7.886,7.8932,7.8789,7.8789,68400.0
2012-09-17 12:55:00,11.05,11.06,11.04,11.04,51200.0,7.8789,7.886,7.8718,7.8718,51200.0
2012-09-17 13:00:00,11.04,11.04,11.03,11.04,72000.0,7.8718,7.8718,7.8646,7.8718,72000.0
2012-09-17 13:05:00,11.04,11.05,11.04,11.04,13600.0,7.8718,7.8789,7.8718,7.8718,13600.0
2012-09-17 13:10:00,11.04,11.06,11.04,11.05,48400.0,7.8718,7.886,7.8718,7.8789,48400.0
2012-09-17 13:15:00,11.05,11.05,11.04,11.04,44800.0,7.8789,7.8789,7.8718,7.8718,44800.0
2012-09-17 13:20:00,11.05,11.05,11.04,11.04,42800.0,7.8789,7.8789,7.8718,7.8718,42800.0
2012-09-17 13:25:00,11.04,11.05,11.04,11.05,45600.0,7.8718,7.8789,7.8718,7.8789,45600.0
2012-09-17 13:30:00,11.05,11.05,11.03,11.03,38800.0,7.8789,7.8789,7.8646,7.8646,38800.0
2012-09-17 13:35:00,11.04,11.05,11.04,11.04,33600.0,7.8718,7.8789,7.8718,7.8718,33600.0
2012-09-17 13:40:00,11.04,11.04,11.04,11.04,27600.0,7.8718,7.8718,7.8718,7.8718,27600.0
2012-09-17 13:45:00,11.04,11.05,11.04,11.04,18000.0,7.8718,7.8789,7.8718,7.8718,18000.0
2012-09-17 13:50:00,11.04,11.04,11.02,11.03,65600.0,7.8718,7.8718,7.8575,7.8646,65600.0
2012-09-17 13:55:00,11.03,11.04,11.03,11.04,120000.0,7.8646,7.8718,7.8646,7.8718,120000.0
2012-09-17 14:00:00,11.04,11.04,11.03,11.04,57200.0,7.8718,7.8718,7.8646,7.8718,57200.0
2012-09-17 14:05:00,11.03,11.04,11.01,11.03,74800.0,7.8646,7.8718,7.8504,7.8646,74800.0
2012-09-17 14:10:00,11.03,11.03,11.01,11.02,57600.0,7.8646,7.8646,7.8504,7.8575,57600.0
2012-09-17 14:15:00,11.02,11.03,11.02,11.03,61200.0,7.8575,7.8646,7.8575,7.8646,61200.0
2012-09-17 14:20:00,11.03,11.04,11.01,11.02,49200.0,7.8646,7.8718,7.8504,7.8575,49200.0
2012-09-17 14:25:00,11.02,11.02,11.0,11.0,82000.0,7.8575,7.8575,7.8433,7.8433,82000.0
2012-09-17 14:30:00,11.0,11.01,10.98,10.99,56000.0,7.8433,7.8504,7.829,7.8361,56000.0
2012-09-17 14:35:00,10.99,11.01,10.99,11.0,48800.0,7.8361,7.8504,7.8361,7.8433,48800.0
2012-09-17 14:40:00,10.99,11.0,10.98,10.99,44800.0,7.8361,7.8433,7.829,7.8361,44800.0
2012-09-17 14:45:00,10.99,11.0,10.99,10.99,40000.0,7.8361,7.8433,7.8361,7.8361,40000.0
2012-09-17 14:50:00,10.99,11.0,10.99,10.99,32400.0,7.8361,7.8433,7.8361,7.8361,32400.0
2012-09-17 14:55:00,10.99,10.99,10.99,10.99,56800.0,7.8361,7.8361,7.8361,7.8361,56800.0
2012-09-17 15:00:00,10.99,10.99,10.99,10.99,100800.0,7.8361,7.8361,7.8361,7.8361,100800.0
2012-09-17 15:05:00,10.99,11.0,10.99,10.99,64000.0,7.8361,7.8433,7.8361,7.8361,64000.0
2012-09-17 15:10:00,10.99,11.0,10.97,10.97,63200.0,7.8361,7.8433,7.8219,7.8219,63200.0
2012-09-17 15:15:00,10.97,10.97,10.96,10.96,57600.0,7.8219,7.8219,7.8147,7.8147,57600.0
2012-09-17 15:20:00,10.96,10.97,10.96,10.97,66400.0,7.8147,7.8219,7.8147,7.8219,66400.0
2012-09-17 15:25:00,10.97,10.97,10.96,10.96,69200.0,7.8219,7.8219,7.8147,7.8147,69200.0
2012-09-17 15:30:00,10.96,10.97,10.96,10.96,81600.0,7.8147,7.8219,7.8147,7.8147,81600.0
2012-09-17 15:35:00,10.96,10.97,10.95,10.97,219600.0,7.8147,7.8219,7.8076,7.8219,219600.0
2012-09-17 15:40:00,10.97,10.99,10.96,10.98,195200.0,7.8219,7.8361,7.8147,7.829,195200.0
2012-09-17 15:45:00,10.98,11.0,10.98,10.99,170400.0,7.829,7.8433,7.829,7.8361,170400.0
2012-09-17 15:50:00,10.99,11.0,10.98,11.0,196000.0,7.8361,7.8433,7.829,7.8433,196000.0
2012-09-17 15:55:00,11.0,11.0,10.98,10.99,229200.0,7.8433,7.8433,7.829,7.8361,229200.0
2012-09-18 09:30:00,10.92,11.01,10.92,10.99,123200.0,7.7862,7.8504,7.7862,7.8361,123200.0
2012-09-18 09:35:00,10.99,11.01,10.97,11.0,163600.0,7.8361,7.8504,7.8219,7.8433,163600.0
2012-09-18 09:40:00,11.0,11.01,10.97,10.99,85200.0,7.8433,7.8504,7.8219,7.8361,85200.0
2012-09-18 09:45:00,10.99,10.99,10.97,10.98,102800.0,7.8361,7.8361,7.8219,7.829,102800.0
2012-09-18 09:50:00,10.96,10.99,10.95,10.95,97600.0,7.8147,7.8361,7.8076,7.8076,97600.0
2012-09-18 09:55:00,10.95,10.95,10.89,10.93,69600.0,7.8076,7.8076,7.7648,7.7933,69600.0
2012-09-18 10:00:00,10.93,10.96,10.91,10.92,79600.0,7.7933,7.8147,7.7791,7.7862,79600.0
2012-09-18 10:05:00,10.91,10.91,10.87,10.88,62400.0,7.7791,7.7791,7.7506,7.7577,62400.0
2012-09-18 10:10:00,10.88,10.9,10.88,10.88,31600.0,7.7577,7.772,7.7577,7.7577,31600.0
2012-09-18 10:15:00,10.88,10.9,10.87,10.9,40400.0,7.7577,7.772,7.7506,7.772,40400.0
2012-09-18 10:20:00,10.9,10.9,10.88,10.89,17600.0,7.772,7.772,7.7577,7.7648,17600.0
2012-09-18 10:25:00,10.9,10.9,10.89,10.89,35600.0,7.772,7.772,7.7648,7.7648,35600.0
2012-09-18 10:30:00,10.89,10.92,10.89,10.92,32800.0,7.7648,7.7862,7.7648,7.7862,32800.0
2012-09-18 10:35:00,10.92,10.93,10.92,10.92,31200.0,7.7862,7.7933,7.7862,7.7862,31200.0
2012-09-18 10:40:00,10.92,10.92,10.9,10.91,30000.0,7.7862,7.7862,7.772,7.7791,30000.0
2012-09-18 10:45:00,10.9,10.9,10.88,10.89,28800.0,7.772,7.772,7.7577,7.7648,28800.0
2012-09-18 10:50:00,10.89,10.9,10.89,10.9,39200.0,7.7648,7.772,7.7648,7.772,39200.0
2012-09-18 10:55:00,10.9,10.9,10.9,10.9,38000.0,7.772,7.772,7.772,7.772,38000.0
2012-09-18 11:00:00,10.91,10.92,10.91,10.91,51600.0,7.7791,7.7862,7.7791,7.7791,51600.0
2012-09-18 11:05:00,10.92,10.93,10.91,10.92,30000.0,7.7862,7.7933,7.7791,7.7862,30000.0
2012-09-18 11:10:00,10.92,10.92,10.9,10.92,40000.0,7.7862,7.7862,7.772,7.7862,40000.0
2012-09-18 11:15:00,10.92,10.92,10.89,10.9,60400.0,7.7862,7.7862,7.7648,7.772,60400.0
2012-09-18 11:20:00,10.9,10.9,10.88,10.88,122400.0,7.772,7.772,7.7577,7.7577,122400.0
2012-09-18 11:25:00,10.88,10.89,10.87,10.88,63600.0,7.7577,7.7648,7.7506,7.7577,63600.0
2012-09-18 11:30:00,10.88,10.88,10.88,10.88,80000.0,7.7577,7.7577,7.7577,7.7577,80000.0
2012-09-18 11:35:00,10.88,10.88,10.88,10.88,67600.0,7.7577,7.7577,7.7577,7.7577,67600.0
2012-09-18 11:40:00,10.88,10.88,10.87,10.88,41200.0,7.7577,7.7577,7.7506,7.7577,41200.0
2012-09-18 11:45:00,10.88,10.88,10.88,10.88,32800.0,7.7577,7.7577,7.7577,7.7577,32800.0
2012-09-18 11:50:00,10.88,10.88,10.86,10.87,62000.0,7.7577,7.7577,7.7434,7.7506,62000.0
2012-09-18 11:55:00,10.86,10.87,10.86,10.86,58800.0,7.7434,7.7506,7.7434,7.7434,58800.0
2012-09-18 12:00:00,10.86,10.87,10.85,10.85,42800.0,7.7434,7.7506,7.7363,7.7363,42800.0
2012-09-18 12:05:00,10.85,10.86,10.85,10.85,15600.0,7.7363,7.7434,7.7363,7.7363,15600.0
2012-09-18 12:10:00,10.85,10.85,10.83,10.83,44400.0,7.7363,7.7363,7.722,7.722,44400.0
2012-09-18 12:15:00,10.83,10.84,10.83,10.83,28800.0,7.722,7.7292,7.722,7.722,28800.0
2012-09-18 12:20:00,10.83,10.85,10.83,10.84,27600.0,7.722,7.7363,7.722,7.7292,27600.0
2012-09-18 12:25:00,10.84,10.84,10.83,10.84,41600.0,7.7292,7.7292,7.722,7.7292,41600.0
2012-09-18 12:30:00,10.83,10.84,10.83,10.83,22400.0,7.722,7.7292,7.722,7.722,22400.0
2012-09-18 12:35:00,10.83,10.83,10.82,10.83,23600.0,7.722,7.722,7.7149,7.722,23600.0
2012-09-18 12:40:00,10.83,10.84,10.83,10.83,18000.0,7.722,7.7292,7.722,7.722,18000.0
2012-09-18 12:45:00,10.83,10.83,10.83,10.83,18400.0,7.722,7.722,7.722,7.722,18400.0
2012-09-18 12:50:00,10.83,10.83,10.83,10.83,15600.0,7.722,7.722,7.722,7.722,15600.0
2012-09-18 12:55:00,10.83,10.83,10.82,10.83,50000.0,7.722,7.722,7.7149,7.722,50000.0
2012-09-18 13:00:00,10.83,10.83,10.83,10.83,14000.0,7.722,7.722,7.722,7.722,14000.0
2012-09-18 13:05:00,10.83,10.83,10.81,10.83,42000.0,7.722,7.722,7.7078,7.722,42000.0
2012-09-18 13:10:00,10.83,10.83,10.81,10.82,79600.0,7.722,7.722,7.7078,7.7149,79600.0
2012-09-18 13:15:00,10.82,10.84,10.82,10.84,36000.0,7.7149,7.7292,7.7149,7.7292,36000.0
2012-09-18 13:20:00,10.84,10.84,10.83,10.84,121200.0,7.7292,7.7292,7.722,7.7292,121200.0
2012-09-18 13:25:00,10.84,10.84,10.82,10.83,69200.0,7.7292,7.7292,7.7149,7.722,69200.0
2012-09-18 13:30:00,10.83,10.83,10.81,10.83,36000.0,7.722,7.722,7.7078,7.722,36000.0
2012-09-18 13:35:00,10.83,10.84,10.83,10.83,33600.0,7.722,7.7292,7.722,7.722,33600.0
2012-09-18 13:40:00,10.83,10.83,10.83,10.83,6800.0,7.722,7.722,7.722,7.722,6800.0
2012-09-18 13:45:00,10.83,10.84,10.83,10.84,24800.0,7.722,7.7292,7.722,7.7292,24800.0
2012-09-18 13:50:00,10.84,10.85,10.84,10.84,61200.0,7.7292,7.7363,7.7292,7.7292,61200.0
2012-09-18 13:55:00,10.84,10.85,10.84,10.85,32000.0,7.7292,7.7363,7.7292,7.7363,32000.0
2012-09-18 14:00:00,10.85,10.87,10.85,10.86,53600.0,7.7363,7.7506,7.7363,7.7434,53600.0
2012-09-18 14:05:00,10.85,10.86,10.85,10.86,27600.0,7.7363,7.7434,7.7363,7.7434,27600.0
2012-09-18 14:10:00,10.86,10.86,10.85,10.86,53200.0,7.7434,7.7434,7.7363,7.7434,53200.0
2012-09-18 14:15:00,10.86,10.87,10.86,10.86,57200.0,7.7434,7.7506,7.7434,7.7434,57200.0
2012-09-18 14:20:00,10.86,10.87,10.85,10.85,40800.0,7.7434,7.7506,7.7363,7.7363,40800.0
2012-09-18 14:25:00,10.86,10.87,10.85,10.87,73200.0,7.7434,7.7506,7.7363,7.7506,73200.0
2012-09-18 14:30:00,10.86,10.87,10.86,10.87,48400.0,7.7434,7.7506,7.7434,7.7506,48400.0
2012-09-18 14:35:00,10.87,10.87,10.86,10.86,44400.0,7.7506,7.7506,7.7434,7.7434,44400.0
2012-09-18 14:40:00,10.86,10.87,10.86,10.86,49200.0,7.7434,7.7506,7.7434,7.7434,49200.0
2012-09-18 14:45:00,10.86,10.87,10.85,10.86,56000.0,7.7434,7.7506,7.7363,7.7434,56000.0
2012-09-18 14:50:00,10.86,10.86,10.84,10.85,32400.0,7.7434,7.7434,7.7292,7.7363,32400.0
2012-09-18 14:55:00,10.85,10.85,10.83,10.84,79600.0,7.7363,7.7363,7.722,7.7292,79600.0
2012-09-18 15:00:00,10.84,10.84,10.83,10.83,111600.0,7.7292,7.7292,7.722,7.722,111600.0
2012-09-18 15:05:00,10.84,10.84,10.83,10.83,47200.0,7.7292,7.7292,7.722,7.722,47200.0
2012-09-18 15:10:00,10.83,10.84,10.83,10.83,56000.0,7.722,7.7292,7.722,7.722,56000.0
2012-09-18 15:15:00,10.84,10.84,10.82,10.82,95600.0,7.7292,7.7292,7.7149,7.7149,95600.0
2012-09-18 15:20:00,10.83,10.83,10.81,10.81,83600.0,7.722,7.722,7.7078,7.7078,83600.0
2012-09-18 15:25:00,10.81,10.82,10.81,10.81,97600.0,7.7078,7.7149,7.7078,7.7078,97600.0
2012-09-18 15:30:00,10.81,10.83,10.81,10.82,200400.0,7.7078,7.722,7.7078,7.7149,200400.0
2012-09-18 15:35:00,10.82,10.82,10.8,10.81,185200.0,7.7149,7.7149,7.7007,7.7078,185200.0
2012-09-18 15:40:00,10.81,10.83,10.81,10.81,107600.0,7.7078,7.722,7.7078,7.7078,107600.0
2012-09-18 15:45:00,10.81,10.82,10.81,10.81,145600.0,7.7078,7.7149,7.7078,7.7078,145600.0
2012-09-18 15:50:00,10.81,10.83,10.81,10.82,309200.0,7.7078,7.722,7.7078,7.7149,309200.0
2012-09-18 15:55:00,10.82,10.84,10.81,10.84,252400.0,7.7149,7.7292,7.7078,7.7292,252400.0
2012-09-19 09:30:00,10.86,10.91,10.83,10.85,77200.0,7.7434,7.7791,7.722,7.7363,77200.0
2012-09-19 09:35:00,10.84,10.86,10.8,10.8,32800.0,7.7292,7.7434,7.7007,7.7007,32800.0
2012-09-19 09:40:00,10.8,10.83,10.79,10.82,124000.0,7.7007,7.722,7.6935,7.7149,124000.0
2012-09-19 09:45:00,10.82,10.87,10.82,10.85,299200.0,7.7149,7.7506,7.7149,7.7363,299200.0
2012-09-19 09:50:00,10.85,10.85,10.83,10.85,85200.0,7.7363,7.7363,7.722,7.7363,85200.0
2012-09-19 09:55:00,10.85,10.87,10.84,10.85,30000.0,7.7363,7.7506,7.7292,7.7363,30000.0
2012-09-19 10:00:00,10.86,10.9,10.86,10.9,58400.0,7.7434,7.772,7.7434,7.772,58400.0
2012-09-19 10:05:00,10.9,10.9,10.87,10.87,43200.0,7.772,7.772,7.7506,7.7506,43200.0
2012-09-19 10:10:00,10.87,10.88,10.86,10.88,72800.0,7.7506,7.7577,7.7434,7.7577,72800.0
2012-09-19 10:15:00,10.88,10.89,10.86,10.86,118000.0,7.7577,7.7648,7.7434,7.7434,118000.0
2012-09-19 10:20:00,10.85,10.86,10.82,10.84,60800.0,7.7363,7.7434,7.7149,7.7292,60800.0
2012-09-19 10:25:00,10.83,10.83,10.8,10.8,41600.0,7.722,7.722,7.7007,7.7007,41600.0
2012-09-19 10:30:00,10.8,10.8,10.76,10.77,59600.0,7.7007,7.7007,7.6721,7.6793,59600.0
2012-09-19 10:35:00,10.77,10.81,10.77,10.81,48800.0,7.6793,7.7078,7.6793,7.7078,48800.0
2012-09-19 10:40:00,10.81,10.83,10.79,10.82,60800.0,7.7078,7.722,7.6935,7.7149,60800.0
2012-09-19 10:45:00,10.82,10.83,10.81,10.83,35600.0,7.7149,7.722,7.7078,7.722,35600.0
2012-09-19 10:50:00,10.83,10.84,10.81,10.81,33600.0,7.722,7.7292,7.7078,7.7078,33600.0
2012-09-19 10:55:00,10.81,10.83,10.81,10.83,36400.0,7.7078,7.722,7.7078,7.722,36400.0
2012-09-19 11:00:00,10.82,10.84,10.82,10.84,46400.0,7.7149,7.7292,7.7149,7.7292,46400.0
2012-09-19 11:05:00,10.84,10.85,10.84,10.84,20400.0,7.7292,7.7363,7.7292,7.7292,20400.0
2012-09-19 11:10:00,10.84,10.84,10.83,10.83,44000.0,7.7292,7.7292,7.722,7.722,44000.0
2012-09-19 11:15:00,10.83,10.84,10.83,10.84,29600.0,7.722,7.7292,7.722,7.7292,29600.0
2012-09-19 11:20:00,10.84,10.88,10.84,10.88,77200.0,7.7292,7.7577,7.7292,7.7577,77200.0
2012-09-19 11:25:00,10.88,10.9,10.88,10.89,118000.0,7.7577,7.772,7.7577,7.7648,118000.0
2012-09-19 11:30:00,10.89,10.91,10.89,10.9,71200.0,7.7648,7.7791,7.7648,7.772,71200.0
2012-09-19 11:35:00,10.9,10.92,10.9,10.92,80000.0,7.772,7.7862,7.772,7.7862,80000.0
2012-09-19 11:40:00,10.92,10.94,10.92,10.93,76000.0,7.7862,7.8005,7.7862,7.7933,76000.0
2012-09-19 11:45:00,10.93,10.95,10.93,10.94,38000.0,7.7933,7.8076,7.7933,7.8005,38000.0
2012-09-19 11:50:00,10.94,10.94,10.94,10.94,64800.0,7.8005,7.8005,7.8005,7.8005,64800.0
2012-09-19 11:55:00,10.94,10.94,10.94,10.94,90400.0,7.8005,7.8005,7.8005,7.8005,90400.0
2012-09-19 12:00:00,10.94,10.94,10.93,10.93,89200.0,7.8005,7.8005,7.7933,7.7933,89200.0
2012-09-19 12:05:00,10.93,10.95,10.93,10.94,90000.0,7.7933,7.8076,7.7933,7.8005,90000.0
2012-09-19 12:10:00,10.94,10.95,10.94,10.94,63200.0,7.8005,7.8076,7.8005,7.8005,63200.0
2012-09-19 12:15:00,10.94,10.95,10.94,10.94,65200.0,7.8005,7.8076,7.8005,7.8005,65200.0
2012-09-19 12:20:00,10.95,10.95,10.94,10.95,54800.0,7.8076,7.8076,7.8005,7.8076,54800.0
2012-09-19 12:25:00,10.95,10.97,10.95,10.96,54800.0,7.8076,7.8219,7.8076,7.8147,54800.0
2012-09-19 12:30:00,10.96,10.96,10.95,10.95,22400.0,7.8147,7.8147,7.8076,7.8076,22400.0
2012-09-19 12:35:00,10.95,10.96,10.94,10.96,39200.0,7.8076,7.8147,7.8005,7.8147,39200.0
2012-09-19 12:40:00,10.95,10.95,10.94,10.95,46400.0,7.8076,7.8076,7.8005,7.8076,46400.0
2012-09-19 12:45:00,10.95,10.95,10.95,10.95,32000.0,7.8076,7.8076,7.8076,7.8076,32000.0
2012-09-19 12:50:00,10.95,10.97,10.95,10.96,181600.0,7.8076,7.8219,7.8076,7.8147,181600.0
2012-09-19 12:55:00,10.96,10.97,10.96,10.97,109200.0,7.8147,7.8219,7.8147,7.8219,109200.0
2012-09-19 13:00:00,10.97,10.97,10.97,10.97,136400.0,7.8219,7.8219,7.8219,7.8219,136400.0
2012-09-19 13:05:00,10.97,10.98,10.97,10.97,135600.0,7.8219,7.829,7.8219,7.8219,135600.0
2012-09-19 13:10:00,10.98,10.98,10.97,10.98,139600.0,7.829,7.829,7.8219,7.829,139600.0
2012-09-19 13:15:00,10.98,10.98,10.97,10.97,22800.0,7.829,7.829,7.8219,7.8219,22800.0
2012-09-19 13:20:00,10.97,10.97,10.96,10.96,33200.0,7.8219,7.8219,7.8147,7.8147,33200.0
2012-09-19 13:25:00,10.96,10.97,10.96,10.97,26800.0,7.8147,7.8219,7.8147,7.8219,26800.0
2012-09-19 13:30:00,10.97,10.98,10.97,10.97,35600.0,7.8219,7.829,7.8219,7.8219,35600.0
2012-09-19 13:35:00,10.97,10.97,10.96,10.97,41200.0,7.8219,7.8219,7.8147,7.8219,41200.0
2012-09-19 13:40:00,10.96,10.97,10.96,10.97,23200.0,7.8147,7.8219,7.8147,7.8219,23200.0
2012-09-19 13:45:00,10.97,10.97,10.96,10.96,32800.0,7.8219,7.8219,7.8147,7.8147,32800.0
2012-09-19 13:50:00,10.96,10.97,10.96,10.97,30000.0,7.8147,7.8219,7.8147,7.8219,30000.0
2012-09-19 13:55:00,10.97,10.97,10.96,10.97,28000.0,7.8219,7.8219,7.8147,7.8219,28000.0
2012-09-19 14:00:00,10.96,10.97,10.96,10.97,85200.0,7.8147,7.8219,7.8147,7.8219,85200.0
2012-09-19 14:05:00,10.96,10.97,10.96,10.97,38000.0,7.8147,7.8219,7.8147,7.8219,38000.0
2012-09-19 14:10:00,10.97,10.97,10.96,10.97,45200.0,7.8219,7.8219,7.8147,7.8219,45200.0
2012-09-19 14:15:00,10.97,10.99,10.97,10.99,30000.0,7.8219,7.8361,7.8219,7.8361,30000.0
2012-09-19 14:20:00,10.99,11.0,10.99,11.0,72800.0,7.8361,7.8433,7.8361,7.8433,72800.0
2012-09-19 14:25:00,11.0,11.01,10.99,11.0,61200.0,7.8433,7.8504,7.8361,7.8433,61200.0
2012-09-19 14:30:00,11.0,11.01,11.0,11.01,50400.0,7.8433,7.8504,7.8433,7.8504,50400.0
2012-09-19 14:35:00,11.01,11.01,11.0,11.0,48000.0,7.8504,7.8504,7.8433,7.8433,48000.0
2012-09-19 14:40:00,11.0,11.0,10.98,10.99,111600.0,7.8433,7.8433,7.829,7.8361,111600.0
2012-09-19 14:45:00,10.99,10.99,10.98,10.98,76000.0,7.8361,7.8361,7.829,7.829,76000.0
2012-09-19 14:50:00,10.98,10.98,10.96,10.97,102400.0,7.829,7.829,7.8147,7.8219,102400.0
2012-09-19 14:55:00,10.97,10.97,10.97,10.97,116800.0,7.8219,7.8219,7.8219,7.8219,116800.0
2012-09-19 15:00:00,10.97,10.97,10.96,10.97,133600.0,7.8219,7.8219,7.8147,7.8219,133600.0
2012-09-19 15:05:00,10.97,10.97,10.96,10.97,110800.0,7.8219,7.8219,7.8147,7.8219,110800.0
2012-09-19 15:10:00,10.97,10.99,10.97,10.99,131200.0,7.8219,7.8361,7.8219,7.8361,131200.0
2012-09-19 15:15:00,10.99,10.99,10.97,10.98,90800.0,7.8361,7.8361,7.8219,7.829,90800.0
2012-09-19 15:20:00,10.98,10.98,10.97,10.97,95200.0,7.829,7.829,7.8219,7.8219,95200.0
2012-09-19 15:25:00,10.97,10.97,10.96,10.96,91200.0,7.8219,7.8219,7.8147,7.8147,91200.0
2012-09-19 15:30:00,10.96,10.96,10.94,10.94,156800.0,7.8147,7.8147,7.8005,7.8005,156800.0
2012-09-19 15:35:00,10.94,10.95,10.94,10.95,147200.0,7.8005,7.8076,7.8005,7.8076,147200.0
2012-09-19 15:40:00,10.95,10.97,10.95,10.96,186000.0,7.8076,7.8219,7.8076,7.8147,186000.0
2012-09-19 15:45:00,10.96,10.97,10.96,10.96,137600.0,7.8147,7.8219,7.8147,7.8147,137600.0
2012-09-19 15:50:00,10.97,10.97,10.95,10.95,332000.0,7.8219,7.8219,7.8076,7.8076,332000.0
2012-09-19 15:55:00,10.95,10.95,10.93,10.93,553200.0,7.8076,7.8076,7.7933,7.7933,553200.0
2012-09-20 09:30:00,10.91,10.98,10.8,10.83,100800.0,7.7791,7.829,7.7007,7.722,100800.0
2012-09-20 09:35:00,10.84,10.89,10.83,10.89,136400.0,7.7292,7.7648,7.722,7.7648,136400.0
2012-09-20 09:40:00,10.89,10.9,10.89,10.89,80400.0,7.7648,7.772,7.7648,7.7648,80400.0
2012-09-20 09:45:00,10.89,10.9,10.89,10.89,122800.0,7.7648,7.772,7.7648,7.7648,122800.0
2012-09-20 09:50:00,10.89,10.89,10.89,10.89,102800.0,7.7648,7.7648,7.7648,7.7648,102800.0
2012-09-20 09:55:00,10.89,10.89,10.84,10.86,108000.0,7.7648,7.7648,7.7292,7.7434,108000.0
2012-09-20 10:00:00,10.86,10.91,10.86,10.9,191600.0,7.7434,7.7791,7.7434,7.772,191600.0
2012-09-20 10:05:00,10.9,10.92,10.89,10.9,167200.0,7.772,7.7862,7.7648,7.772,167200.0
2012-09-20 10:10:00,10.9,10.93,10.9,10.92,58000.0,7.772,7.7933,7.772,7.7862,58000.0
2012-09-20 10:15:00,10.93,10.93,10.92,10.92,23600.0,7.7933,7.7933,7.7862,7.7862,23600.0
2012-09-20 10:20:00,10.92,10.92,10.9,10.92,37200.0,7.7862,7.7862,7.772,7.7862,37200.0
2012-09-20 10:25:00,10.92,10.94,10.92,10.94,49200.0,7.7862,7.8005,7.7862,7.8005,49200.0
2012-09-20 10:30:00,10.94,10.96,10.92,10.93,46800.0,7.8005,7.8147,7.7862,7.7933,46800.0
2012-09-20 10:35:00,10.93,10.94,10.91,10.93,71200.0,7.7933,7.8005,7.7791,7.7933,71200.0
2012-09-20 10:40:00,10.93,10.94,10.93,10.94,18800.0,7.7933,7.8005,7.7933,7.8005,18800.0
2012-09-20 10:45:00,10.94,10.95,10.94,10.95,45600.0,7.8005,7.8076,7.8005,7.8076,45600.0
2012-09-20 10:50:00,10.95,10.95,10.94,10.95,46000.0,7.8076,7.8076,7.8005,7.8076,46000.0
2012-09-20 10:55:00,10.95,10.97,10.95,10.96,30800.0,7.8076,7.8219,7.8076,7.8147,30800.0
2012-09-20 11:00:00,10.97,10.97,10.96,10.96,25600.0,7.8219,7.8219,7.8147,7.8147,25600.0
2012-09-20 11:05:00,10.96,10.96,10.94,10.95,189600.0,7.8147,7.8147,7.8005,7.8076,189600.0
2012-09-20 11:10:00,10.95,10.96,10.93,10.94,163600.0,7.8076,7.8147,7.7933,7.8005,163600.0
2012-09-20 11:15:00,10.94,10.95,10.93,10.94,181200.0,7.8005,7.8076,7.7933,7.8005,181200.0
2012-09-20 11:20:00,10.94,10.97,10.94,10.96,74000.0,7.8005,7.8219,7.8005,7.8147,74000.0
2012-09-20 11:25:00,10.96,10.97,10.96,10.97,56400.0,7.8147,7.8219,7.8147,7.8219,56400.0
2012-09-20 11:30:00,10.97,10.99,10.97,10.98,50000.0,7.8219,7.8361,7.8219,7.829,50000.0
2012-09-20 11:35:00,10.98,10.99,10.98,10.99,37600.0,7.829,7.8361,7.829,7.8361,37600.0
2012-09-20 11:40:00,10.99,11.0,10.99,11.0,65600.0,7.8361,7.8433,7.8361,7.8433,65600.0
2012-09-20 11:45:00,11.0,11.0,10.99,10.99,32000.0,7.8433,7.8433,7.8361,7.8361,32000.0
2012-09-20 11:50:00,10.99,11.0,10.99,11.0,68000.0,7.8361,7.8433,7.8361,7.8433,68000.0
2012-09-20 11:55:00,11.0,11.01,11.0,11.01,56400.0,7.8433,7.8504,7.8433,7.8504,56400.0
2012-09-20 12:00:00,11.01,11.03,11.01,11.02,40400.0,7.8504,7.8646,7.8504,7.8575,40400.0
2012-09-20 12:05:00,11.02,11.03,11.01,11.01,23200.0,7.8575,7.8646,7.8504,7.8504,23200.0
2012-09-20 12:10:00,11.01,11.01,10.99,11.0,22800.0,7.8504,7.8504,7.8361,7.8433,22800.0
2012-09-20 12:15:00,11.0,11.01,10.99,11.01,75600.0,7.8433,7.8504,7.8361,7.8504,75600.0
2012-09-20 12:20:00,11.01,11.02,11.0,11.0,68000.0,7.8504,7.8575,7.8433,7.8433,68000.0
2012-09-20 12:25:00,11.0,11.0,10.97,10.98,28000.0,7.8433,7.8433,7.8219,7.829,28000.0
2012-09-20 12:30:00,10.98,10.99,10.97,10.97,40400.0,7.829,7.8361,7.8219,7.8219,40400.0
2012-09-20 12:35:00,10.97,10.97,10.96,10.97,66800.0,7.8219,7.8219,7.8147,7.8219,66800.0
2012-09-20 12:40:00,10.97,10.97,10.96,10.96,30000.0,7.8219,7.8219,7.8147,7.8147,30000.0
2012-09-20 12:45:00,10.96,10.97,10.93,10.93,26000.0,7.8147,7.8219,7.7933,7.7933,26000.0
2012-09-20 12:50:00,10.93,10.95,10.93,10.93,53200.0,7.7933,7.8076,7.7933,7.7933,53200.0
2012-09-20 12:55:00,10.93,10.94,10.92,10.94,37200.0,7.7933,7.8005,7.7862,7.8005,37200.0
2012-09-20 13:00:00,10.94,10.95,10.93,10.93,22000.0,7.8005,7.8076,7.7933,7.7933,22000.0
2012-09-20 13:05:00,10.93,10.94,10.92,10.93,34400.0,7.7933,7.8005,7.7862,7.7933,34400.0
2012-09-20 13:10:00,10.93,10.93,10.92,10.93,19200.0,7.7933,7.7933,7.7862,7.7933,19200.0
2012-09-20 13:15:00,10.93,10.93,10.92,10.93,12800.0,7.7933,7.7933,7.7862,7.7933,12800.0
2012-09-20 13:20:00,10.92,10.93,10.92,10.92,23600.0,7.7862,7.7933,7.7862,7.7862,23600.0
2012-09-20 13:25:00,10.92,10.93,10.92,10.93,40800.0,7.7862,7.7933,7.7862,7.7933,40800.0
2012-09-20 13:30:00,10.93,10.94,10.92,10.94,39200.0,7.7933,7.8005,7.7862,7.8005,39200.0
2012-09-20 13:35:00,10.94,10.96,10.94,10.95,37200.0,7.8005,7.8147,7.8005,7.8076,37200.0
2012-09-20 13:40:00,10.95,10.95,10.95,10.95,10400.0,7.8076,7.8076,7.8076,7.8076,10400.0
2012-09-20 13:45:00,10.95,10.95,10.92,10.93,52800.0,7.8076,7.8076,7.7862,7.7933,52800.0
2012-09-20 13:50:00,10.93,10.95,10.93,10.95,20800.0,7.7933,7.8076,7.7933,7.8076,20800.0
2012-09-20 13:55:00,10.95,10.95,10.92,10.92,40400.0,7.8076,7.8076,7.7862,7.7862,40400.0
2012-09-20 14:00:00,10.92,10.93,10.91,10.92,27200.0,7.7862,7.7933,7.7791,7.7862,27200.0
2012-09-20 14:05:00,10.92,10.92,10.91,10.92,40000.0,7.7862,7.7862,7.7791,7.7862,40000.0
2012-09-20 14:10:00,10.92,10.94,10.92,10.93,32800.0,7.7862,7.8005,7.7862,7.7933,32800.0
2012-09-20 14:15:00,10.93,10.94,10.92,10.92,36800.0,7.7933,7.8005,7.7862,7.7862,36800.0
2012-09-20 14:20:00,10.92,10.93,10.91,10.93,27600.0,7.7862,7.7933,7.7791,7.7933,27600.0
2012-09-20 14:25:00,10.93,10.95,10.93,10.94,34400.0,7.7933,7.8076,7.7933,7.8005,34400.0
2012-09-20 14:30:00,10.94,10.96,10.93,10.95,41600.0,7.8005,7.8147,7.7933,7.8076,41600.0
2012-09-20 14:35:00,10.95,10.95,10.95,10.95,26400.0,7.8076,7.8076,7.8076,7.8076,26400.0
2012-09-20 14:40:00,10.95,10.95,10.93,10.94,38800.0,7.8076,7.8076,7.7933,7.8005,38800.0
2012-09-20 14:45:00,10.94,10.94,10.93,10.93,31200.0,7.8005,7.8005,7.7933,7.7933,31200.0
2012-09-20 14:50:00,10.93,10.94,10.93,10.94,23600.0,7.7933,7.8005,7.7933,7.8005,23600.0
2012-09-20 14:55:00,10.94,10.95,10.94,10.95,42000.0,7.8005,7.8076,7.8005,7.8076,42000.0
2012-09-20 15:00:00,10.95,10.96,10.95,10.95,53200.0,7.8076,7.8147,7.8076,7.8076,53200.0
2012-09-20 15:05:00,10.95,10.96,10.95,10.96,51600.0,7.8076,7.8147,7.8076,7.8147,51600.0
2012-09-20 15:10:00,10.96,10.96,10.95,10.96,63200.0,7.8147,7.8147,7.8076,7.8147,63200.0
2012-09-20 15:15:00,10.96,10.97,10.96,10.97,34800.0,7.8147,7.8219,7.8147,7.8219,34800.0
2012-09-20 15:20:00,10.97,10.98,10.97,10.98,73600.0,7.8219,7.829,7.8219,7.829,73600.0
2012-09-20 15:25:00,10.98,10.99,10.97,10.99,122800.0,7.829,7.8361,7.8219,7.8361,122800.0
2012-09-20 15:30:00,10.99,11.0,10.99,11.0,74400.0,7.8361,7.8433,7.8361,7.8433,74400.0
2012-09-20 15:35:00,11.0,11.0,10.98,10.98,194800.0,7.8433,7.8433,7.829,7.829,194800.0
2012-09-20 15:40:00,10.98,10.98,10.98,10.98,119200.0,7.829,7.829,7.829,7.829,119200.0
2012-09-20 15:45:00,10.98,10.98,10.97,10.98,146000.0,7.829,7.829,7.8219,7.829,146000.0
2012-09-20 15:50:00,10.98,10.98,10.97,10.97,194400.0,7.829,7.829,7.8219,7.8219,194400.0
2012-09-20 15:55:00,10.97,10.98,10.97,10.98,242000.0,7.8219,7.829,7.8219,7.829,242000.0
2012-09-21 09:30:00,10.99,11.05,10.99,11.02,2614800.0,7.8361,7.8789,7.8361,7.8575,2614800.0
2012-09-21 09:35:00,11.03,11.09,11.03,11.09,146000.0,7.8646,7.9074,7.8646,7.9074,146000.0
2012-09-21 09:40:00,11.09,11.1,11.05,11.06,349200.0,7.9074,7.9146,7.8789,7.886,349200.0
2012-09-21 09:45:00,11.05,11.05,11.0,11.01,46400.0,7.8789,7.8789,7.8433,7.8504,46400.0
2012-09-21 09:50:00,11.01,11.03,10.99,11.03,48800.0,7.8504,7.8646,7.8361,7.8646,48800.0
2012-09-21 09:55:00,11.03,11.06,11.03,11.04,52000.0,7.8646,7.886,7.8646,7.8718,52000.0
2012-09-21 10:00:00,11.04,11.06,11.03,11.06,74000.0,7.8718,7.886,7.8646,7.886,74000.0
2012-09-21 10:05:00,11.05,11.06,11.04,11.04,61600.0,7.8789,7.886,7.8718,7.8718,61600.0
2012-09-21 10:10:00,11.04,11.06,11.03,11.06,131200.0,7.8718,7.886,7.8646,7.886,131200.0
2012-09-21 10:15:00,11.06,11.08,11.06,11.08,57600.0,7.886,7.9003,7.886,7.9003,57600.0
2012-09-21 10:20:00,11.08,11.09,11.08,11.08,59600.0,7.9003,7.9074,7.9003,7.9003,59600.0
2012-09-21 10:25:00,11.08,11.09,11.07,11.07,85600.0,7.9003,7.9074,7.8932,7.8932,85600.0
2012-09-21 10:30:00,11.08,11.1,11.07,11.09,58800.0,7.9003,7.9146,7.8932,7.9074,58800.0
2012-09-21 10:35:00,11.09,11.1,11.08,11.09,84800.0,7.9074,7.9146,7.9003,7.9074,84800.0
2012-09-21 10:40:00,11.09,11.1,11.08,11.09,180000.0,7.9074,7.9146,7.9003,7.9074,180000.0
2012-09-21 10:45:00,11.08,11.1,11.08,11.1,38000.0,7.9003,7.9146,7.9003,7.9146,38000.0
2012-09-21 10:50:00,11.11,11.12,11.1,11.11,87200.0,7.9217,7.9288,7.9146,7.9217,87200.0
2012-09-21 10:55:00,11.11,11.11,11.08,11.09,34000.0,7.9217,7.9217,7.9003,7.9074,34000.0
2012-09-21 11:00:00,11.09,11.1,11.07,11.09,34400.0,7.9074,7.9146,7.8932,7.9074,34400.0
2012-09-21 11:05:00,11.09,11.09,11.08,11.08,22400.0,7.9074,7.9074,7.9003,7.9003,22400.0
2012-09-21 11:10:00,11.08,11.08,11.08,11.08,28800.0,7.9003,7.9003,7.9003,7.9003,28800.0
2012-09-21 11:15:00,11.08,11.08,11.07,11.08,23600.0,7.9003,7.9003,7.8932,7.9003,23600.0
2012-09-21 11:20:00,11.08,11.08,11.06,11.06,54000.0,7.9003,7.9003,7.886,7.886,54000.0
2012-09-21 11:25:00,11.06,11.06,11.04,11.04,34000.0,7.886,7.886,7.8718,7.8718,34000.0
2012-09-21 11:30:00,11.05,11.05,11.04,11.04,35600.0,7.8789,7.8789,7.8718,7.8718,35600.0
2012-09-21 11:35:00,11.03,11.03,10.99,10.99,189200.0,7.8646,7.8646,7.8361,7.8361,189200.0
2012-09-21 11:40:00,10.99,11.0,10.96,10.96,109200.0,7.8361,7.8433,7.8147,7.8147,109200.0
2012-09-21 11:45:00,10.96,10.99,10.96,10.98,80000.0,7.8147,7.8361,7.8147,7.829,80000.0
2012-09-21 11:50:00,10.97,10.98,10.96,10.97,44800.0,7.8219,7.829,7.8147,7.8219,44800.0
2012-09-21 11:55:00,10.97,10.98,10.97,10.97,25600.0,7.8219,7.829,7.8219,7.8219,25600.0
2012-09-21 12:00:00,10.97,10.98,10.96,10.96,58800.0,7.8219,7.829,7.8147,7.8147,58800.0
2012-09-21 12:05:00,10.96,10.96,10.95,10.95,49600.0,7.8147,7.8147,7.8076,7.8076,49600.0
2012-09-21 12:10:00,10.95,10.95,10.94,10.94,39600.0,7.8076,7.8076,7.8005,7.8005,39600.0
2012-09-21 12:15:00,10.94,10.95,10.93,10.94,64000.0,7.8005,7.8076,7.7933,7.8005,64000.0
2012-09-21 12:20:00,10.94,10.94,10.93,10.93,83600.0,7.8005,7.8005,7.7933,7.7933,83600.0
2012-09-21 12:25:00,10.93,10.93,10.92,10.93,67600.0,7.7933,7.7933,7.7862,7.7933,67600.0
2012-09-21 12:30:00,10.93,10.93,10.92,10.93,31600.0,7.7933,7.7933,7.7862,7.7933,31600.0
2012-09-21 12:35:00,10.93,10.93,10.92,10.92,33200.0,7.7933,7.7933,7.7862,7.7862,33200.0
2012-09-21 12:40:00,10.92,10.93,10.92,10.93,45200.0,7.7862,7.7933,7.7862,7.7933,45200.0
2012-09-21 12:45:00,10.92,10.93,10.92,10.92,42400.0,7.7862,7.7933,7.7862,7.7862,42400.0
2012-09-21 12:50:00,10.92,10.92,10.91,10.91,21600.0,7.7862,7.7862,7.7791,7.7791,21600.0
2012-09-21 12:55:00,10.91,10.91,10.9,10.9,75600.0,7.7791,7.7791,7.772,7.772,75600.0
2012-09-21 13:00:00,10.9,10.9,10.9,10.9,53200.0,7.772,7.772,7.772,7.772,53200.0
2012-09-21 13:05:00,10.9,10.91,10.9,10.9,50800.0,7.772,7.7791,7.772,7.772,50800.0
2012-09-21 13:10:00,10.9,10.9,10.88,10.89,51200.0,7.772,7.772,7.7577,7.7648,51200.0
2012-09-21 13:15:00,10.88,10.89,10.88,10.88,64400.0,7.7577,7.7648,7.7577,7.7577,64400.0
2012-09-21 13:20:00,10.88,10.88,10.87,10.87,73200.0,7.7577,7.7577,7.7506,7.7506,73200.0
2012-09-21 13:25:00,10.87,10.88,10.86,10.86,74000.0,7.7506,7.7577,7.7434,7.7434,74000.0
2012-09-21 13:30:00,10.86,10.89,10.86,10.89,126800.0,7.7434,7.7648,7.7434,7.7648,126800.0
2012-09-21 13:35:00,10.89,10.91,10.89,10.91,48400.0,7.7648,7.7791,7.7648,7.7791,48400.0
2012-09-21 13:40:00,10.9,10.92,10.9,10.92,62800.0,7.772,7.7862,7.772,7.7862,62800.0
2012-09-21 13:45:00,10.92,10.92,10.89,10.89,63600.0,7.7862,7.7862,7.7648,7.7648,63600.0
2012-09-21 13:50:00,10.89,10.89,10.88,10.88,42400.0,7.7648,7.7648,7.7577,7.7577,42400.0
2012-09-21 13:55:00,10.89,10.89,10.88,10.89,42000.0,7.7648,7.7648,7.7577,7.7648,42000.0
2012-09-21 14:00:00,10.89,10.89,10.88,10.88,43200.0,7.7648,7.7648,7.7577,7.7577,43200.0
2012-09-21 14:05:00,10.89,10.89,10.88,10.89,75200.0,7.7648,7.7648,7.7577,7.7648,75200.0
2012-09-21 14:10:00,10.88,10.9,10.88,10.89,50400.0,7.7577,7.772,7.7577,7.7648,50400.0
2012-09-21 14:15:00,10.9,10.9,10.88,10.89,56800.0,7.772,7.772,7.7577,7.7648,56800.0
2012-09-21 14:20:00,10.89,10.9,10.88,10.88,91200.0,7.7648,7.772,7.7577,7.7577,91200.0
2012-09-21 14:25:00,10.88,10.9,10.88,10.9,83600.0,7.7577,7.772,7.7577,7.772,83600.0
2012-09-21 14:30:00,10.9,10.93,10.9,10.93,170800.0,7.772,7.7933,7.772,7.7933,170800.0
2012-09-21 14:35:00,10.93,10.93,10.92,10.93,103200.0,7.7933,7.7933,7.7862,7.7933,103200.0
2012-09-21 14:40:00,10.93,10.94,10.93,10.94,102000.0,7.7933,7.8005,7.7933,7.8005,102000.0
2012-09-21 14:45:00,10.94,10.94,10.93,10.93,48000.0,7.8005,7.8005,7.7933,7.7933,48000.0
2012-09-21 14:50:00,10.93,10.93,10.91,10.91,56800.0,7.7933,7.7933,7.7791,7.7791,56800.0
2012-09-21 14:55:00,10.92,10.92,10.91,10.91,47600.0,7.7862,7.7862,7.7791,7.7791,47600.0
2012-09-21 15:00:00,10.91,10.91,10.9,10.9,77200.0,7.7791,7.7791,7.772,7.772,77200.0
2012-09-21 15:05:00,10.9,10.9,10.88,10.89,111600.0,7.772,7.772,7.7577,7.7648,111600.0
2012-09-21 15:10:00,10.89,10.89,10.88,10.89,91600.0,7.7648,7.7648,7.7577,7.7648,91600.0
2012-09-21 15:15:00,10.89,10.89,10.87,10.88,103200.0,7.7648,7.7648,7.7506,7.7577,103200.0
2012-09-21 15:20:00,10.88,10.88,10.87,10.88,120800.0,7.7577,7.7577,7.7506,7.7577,120800.0
2012-09-21 15:25:00,10.88,10.88,10.85,10.86,144800.0,7.7577,7.7577,7.7363,7.7434,144800.0
2012-09-21 15:30:00,10.86,10.86,10.85,10.85,141600.0,7.7434,7.7434,7.7363,7.7363,141600.0
2012-09-21 15:35:00,10.85,10.87,10.85,10.87,287600.0,7.7363,7.7506,7.7363,7.7506,287600.0
2012-09-21 15:40:00,10.87,10.9,10.86,10.89,289200.0,7.7506,7.772,7.7434,7.7648,289200.0
2012-09-21 15:45:00,10.89,10.89,10.86,10.87,326000.0,7.7648,7.7648,7.7434,7.7506,326000.0
2012-09-21 15:50:00,10.87,10.94,10.87,10.92,1176400.0,7.7506,7.8005,7.7506,7.7862,1176400.0
2012-09-21 15:55:00,10.92,10.92,10.89,10.91,1758000.0,7.7862,7.7862,7.7648,7.7791,1758000.0
2012-09-24 09:30:00,10.9,10.92,10.8,10.86,209200.0,7.772,7.7862,7.7007,7.7434,209200.0
2012-09-24 09:35:00,10.86,10.95,10.86,10.91,89600.0,7.7434,7.8076,7.7434,7.7791,89600.0
2012-09-24 09:40:00,10.92,10.92,10.88,10.9,123200.0,7.7862,7.7862,7.7577,7.772,123200.0
2012-09-24 09:45:00,10.91,10.91,10.85,10.85,99200.0,7.7791,7.7791,7.7363,7.7363,99200.0
2012-09-24 09:50:00,10.86,10.89,10.85,10.88,173200.0,7.7434,7.7648,7.7363,7.7577,173200.0
2012-09-24 09:55:00,10.89,10.89,10.85,10.87,160400.0,7.7648,7.7648,7.7363,7.7506,160400.0
2012-09-24 10:00:00,10.87,10.88,10.86,10.87,174800.0,7.7506,7.7577,7.7434,7.7506,174800.0
2012-09-24 10:05:00,10.87,10.9,10.87,10.88,109200.0,7.7506,7.772,7.7506,7.7577,109200.0
2012-09-24 10:10:00,10.88,10.89,10.87,10.88,136000.0,7.7577,7.7648,7.7506,7.7577,136000.0
2012-09-24 10:15:00,10.88,10.9,10.87,10.88,113200.0,7.7577,7.772,7.7506,7.7577,113200.0
2012-09-24 10:20:00,10.88,10.9,10.88,10.88,77200.0,7.7577,7.772,7.7577,7.7577,77200.0
2012-09-24 10:25:00,10.88,10.89,10.87,10.88,70800.0,7.7577,7.7648,7.7506,7.7577,70800.0
2012-09-24 10:30:00,10.88,10.9,10.88,10.9,62800.0,7.7577,7.772,7.7577,7.772,62800.0
2012-09-24 10:35:00,10.9,10.92,10.88,10.89,206400.0,7.772,7.7862,7.7577,7.7648,206400.0
2012-09-24 10:40:00,10.89,10.91,10.89,10.9,147600.0,7.7648,7.7791,7.7648,7.772,147600.0
2012-09-24 10:45:00,10.9,10.9,10.88,10.9,68000.0,7.772,7.772,7.7577,7.772,68000.0
2012-09-24 10:50:00,10.9,10.9,10.88,10.9,100800.0,7.772,7.772,7.7577,7.772,100800.0
2012-09-24 10:55:00,10.9,10.9,10.88,10.89,192800.0,7.772,7.772,7.7577,7.7648,192800.0
2012-09-24 11:00:00,10.88,10.89,10.87,10.88,135200.0,7.7577,7.7648,7.7506,7.7577,135200.0
2012-09-24 11:05:00,10.88,10.88,10.87,10.88,26400.0,7.7577,7.7577,7.7506,7.7577,26400.0
2012-09-24 11:10:00,10.88,10.88,10.86,10.87,99200.0,7.7577,7.7577,7.7434,7.7506,99200.0
2012-09-24 11:15:00,10.87,10.88,10.87,10.87,70400.0,7.7506,7.7577,7.7506,7.7506,70400.0
2012-09-24 11:20:00,10.87,10.88,10.85,10.86,50800.0,7.7506,7.7577,7.7363,7.7434,50800.0
2012-09-24 11:25:00,10.86,10.86,10.84,10.85,38000.0,7.7434,7.7434,7.7292,7.7363,38000.0
2012-09-24 11:30:00,10.86,10.86,10.85,10.85,22800.0,7.7434,7.7434,7.7363,7.7363,22800.0
2012-09-24 11:35:00,10.85,10.86,10.83,10.84,85200.0,7.7363,7.7434,7.722,7.7292,85200.0
2012-09-24 11:40:00,10.84,10.84,10.82,10.83,68800.0,7.7292,7.7292,7.7149,7.722,68800.0
2012-09-24 11:45:00,10.82,10.82,10.81,10.81,39600.0,7.7149,7.7149,7.7078,7.7078,39600.0
2012-09-24 11:50:00,10.81,10.82,10.81,10.81,44400.0,7.7078,7.7149,7.7078,7.7078,44400.0
2012-09-24 11:55:00,10.81,10.82,10.81,10.81,36400.0,7.7078,7.7149,7.7078,7.7078,36400.0
2012-09-24 12:00:00,10.81,10.82,10.81,10.81,25600.0,7.7078,7.7149,7.7078,7.7078,25600.0
2012-09-24 12:05:00,10.81,10.83,10.81,10.83,49600.0,7.7078,7.722,7.7078,7.722,49600.0
2012-09-24 12:10:00,10.83,10.84,10.83,10.84,42400.0,7.722,7.7292,7.722,7.7292,42400.0
2012-09-24 12:15:00,10.84,10.84,10.82,10.83,28800.0,7.7292,7.7292,7.7149,7.722,28800.0
2012-09-24 12:20:00,10.83,10.83,10.81,10.81,28000.0,7.722,7.722,7.7078,7.7078,28000.0
2012-09-24 12:25:00,10.81,10.82,10.81,10.81,41200.0,7.7078,7.7149,7.7078,7.7078,41200.0
2012-09-24 12:30:00,10.81,10.81,10.8,10.81,34800.0,7.7078,7.7078,7.7007,7.7078,34800.0
2012-09-24 12:35:00,10.81,10.81,10.79,10.79,25200.0,7.7078,7.7078,7.6935,7.6935,25200.0
2012-09-24 12:40:00,10.79,10.81,10.79,10.81,30000.0,7.6935,7.7078,7.6935,7.7078,30000.0
2012-09-24 12:45:00,10.81,10.81,10.81,10.81,28800.0,7.7078,7.7078,7.7078,7.7078,28800.0
2012-09-24 12:50:00,10.81,10.81,10.8,10.8,23200.0,7.7078,7.7078,7.7007,7.7007,23200.0
2012-09-24 12:55:00,10.8,10.81,10.8,10.81,32000.0,7.7007,7.7078,7.7007,7.7078,32000.0
2012-09-24 13:00:00,10.81,10.82,10.81,10.81,60400.0,7.7078,7.7149,7.7078,7.7078,60400.0
2012-09-24 13:05:00,10.81,10.82,10.81,10.82,34000.0,7.7078,7.7149,7.7078,7.7149,34000.0
2012-09-24 13:10:00,10.82,10.82,10.82,10.82,11200.0,7.7149,7.7149,7.7149,7.7149,11200.0
2012-09-24 13:15:00,10.82,10.82,10.8,10.8,70800.0,7.7149,7.7149,7.7007,7.7007,70800.0
2012-09-24 13:20:00,10.81,10.82,10.81,10.82,66400.0,7.7078,7.7149,7.7078,7.7149,66400.0
2012-09-24 13:25:00,10.82,10.84,10.82,10.83,89600.0,7.7149,7.7292,7.7149,7.722,89600.0
2012-09-24 13:30:00,10.83,10.83,10.81,10.81,26000.0,7.722,7.722,7.7078,7.7078,26000.0
2012-09-24 13:35:00,10.81,10.81,10.81,10.81,28400.0,7.7078,7.7078,7.7078,7.7078,28400.0
2012-09-24 13:40:00,10.81,10.82,10.81,10.81,34400.0,7.7078,7.7149,7.7078,7.7078,34400.0
2012-09-24 13:45:00,10.81,10.81,10.81,10.81,22800.0,7.7078,7.7078,7.7078,7.7078,22800.0
2012-09-24 13:50:00,10.81,10.82,10.81,10.81,66400.0,7.7078,7.7149,7.7078,7.7078,66400.0
2012-09-24 13:55:00,10.81,10.81,10.81,10.81,35200.0,7.7078,7.7078,7.7078,7.7078,35200.0
2012-09-24 14:00:00,10.81,10.82,10.81,10.81,44400.0,7.7078,7.7149,7.7078,7.7078,44400.0
2012-09-24 14:05:00,10.81,10.83,10.81,10.83,33200.0,7.7078,7.722,7.7078,7.722,33200.0
2012-09-24 14:10:00,10.83,10.83,10.83,10.83,42800.0,7.722,7.722,7.722,7.722,42800.0
2012-09-24 14:15:00,10.83,10.85,10.83,10.84,47600.0,7.722,7.7363,7.722,7.7292,47600.0
2012-09-24 14:20:00,10.84,10.85,10.84,10.85,98400.0,7.7292,7.7363,7.7292,7.7363,98400.0
2012-09-24 14:25:00,10.85,10.87,10.85,10.86,38400.0,7.7363,7.7506,7.7363,7.7434,38400.0
2012-09-24 14:30:00,10.86,10.87,10.86,10.86,40400.0,7.7434,7.7506,7.7434,7.7434,40400.0
2012-09-24 14:35:00,10.86,10.88,10.86,10.87,62800.0,7.7434,7.7577,7.7434,7.7506,62800.0
2012-09-24 14:40:00,10.87,10.88,10.87,10.88,89600.0,7.7506,7.7577,7.7506,7.7577,89600.0
2012-09-24 14:45:00,10.88,10.89,10.88,10.88,61600.0,7.7577,7.7648,7.7577,7.7577,61600.0
2012-09-24 14:50:00,10.88,10.9,10.88,10.9,91600.0,7.7577,7.772,7.7577,7.772,91600.0
2012-09-24 14:55:00,10.9,10.91,10.88,10.89,52800.0,7.772,7.7791,7.7577,7.7648,52800.0
2012-09-24 15:00:00,10.89,10.9,10.88,10.88,78400.0,7.7648,7.772,7.7577,7.7577,78400.0
2012-09-24 15:05:00,10.88,10.91,10.88,10.9,71600.0,7.7577,7.7791,7.7577,7.772,71600.0
2012-09-24 15:10:00,10.91,10.91,10.89,10.89,57600.0,7.7791,7.7791,7.7648,7.7648,57600.0
2012-09-24 15:15:00,10.89,10.9,10.88,10.9,42400.0,7.7648,7.772,7.7577,7.772,42400.0
2012-09-24 15:20:00,10.9,10.9,10.89,10.9,64000.0,7.772,7.772,7.7648,7.772,64000.0
2012-09-24 15:25:00,10.9,10.92,10.9,10.9,71600.0,7.772,7.7862,7.772,7.772,71600.0
2012-09-24 15:30:00,10.9,10.9,10.88,10.89,110000.0,7.772,7.772,7.7577,7.7648,110000.0
2012-09-24 15:35:00,10.89,10.9,10.89,10.9,77200.0,7.7648,7.772,7.7648,7.772,77200.0
2012-09-24 15:40:00,10.9,10.9,10.89,10.9,106000.0,7.772,7.772,7.7648,7.772,106000.0
2012-09-24 15:45:00,10.89,10.9,10.88,10.9,142400.0,7.7648,7.772,7.7577,7.772,142400.0
2012-09-24 15:50:00,10.9,10.9,10.87,10.88,359200.0,7.772,7.772,7.7506,7.7577,359200.0
2012-09-24 15:55:00,10.88,10.89,10.88,10.88,228400.0,7.7577,7.7648,7.7577,7.7577,228400.0
2012-09-25 09:30:00,10.9,10.95,10.89,10.94,71200.0,7.772,7.8076,7.7648,7.8005,71200.0
2012-09-25 09:35:00,10.94,10.98,10.93,10.95,248000.0,7.8005,7.829,7.7933,7.8076,248000.0
2012-09-25 09:40:00,10.94,10.94,10.91,10.92,46000.0,7.8005,7.8005,7.7791,7.7862,46000.0
2012-09-25 09:45:00,10.92,10.92,10.89,10.89,38000.0,7.7862,7.7862,7.7648,7.7648,38000.0
2012-09-25 09:50:00,10.9,10.9,10.86,10.87,280400.0,7.772,7.772,7.7434,7.7506,280400.0
2012-09-25 09:55:00,10.86,10.87,10.83,10.85,183200.0,7.7434,7.7506,7.722,7.7363,183200.0
2012-09-25 10:00:00,10.86,10.88,10.85,10.88,77600.0,7.7434,7.7577,7.7363,7.7577,77600.0
2012-09-25 10:05:00,10.87,10.9,10.85,10.89,48000.0,7.7506,7.772,7.7363,7.7648,48000.0
2012-09-25 10:10:00,10.89,10.91,10.88,10.9,44800.0,7.7648,7.7791,7.7577,7.772,44800.0
2012-09-25 10:15:00,10.9,10.92,10.9,10.91,72800.0,7.772,7.7862,7.772,7.7791,72800.0
2012-09-25 10:20:00,10.91,10.92,10.89,10.9,244800.0,7.7791,7.7862,7.7648,7.772,244800.0
2012-09-25 10:25:00,10.9,10.92,10.88,10.89,55200.0,7.772,7.7862,7.7577,7.7648,55200.0
2012-09-25 10:30:00,10.89,10.9,10.89,10.89,30400.0,7.7648,7.772,7.7648,7.7648,30400.0
2012-09-25 10:35:00,10.89,10.9,10.89,10.9,24000.0,7.7648,7.772,7.7648,7.772,24000.0
2012-09-25 10:40:00,10.9,10.9,10.88,10.9,37600.0,7.772,7.772,7.7577,7.772,37600.0
2012-09-25 10:45:00,10.89,10.9,10.88,10.88,61600.0,7.7648,7.772,7.7577,7.7577,61600.0
2012-09-25 10:50:00,10.88,10.89,10.88,10.88,88400.0,7.7577,7.7648,7.7577,7.7577,88400.0
2012-09-25 10:55:00,10.88,10.89,10.87,10.87,37200.0,7.7577,7.7648,7.7506,7.7506,37200.0
2012-09-25 11:00:00,10.87,10.88,10.87,10.88,30400.0,7.7506,7.7577,7.7506,7.7577,30400.0
2012-09-25 11:05:00,10.87,10.88,10.86,10.87,56000.0,7.7506,7.7577,7.7434,7.7506,56000.0
2012-09-25 11:10:00,10.87,10.87,10.85,10.86,42400.0,7.7506,7.7506,7.7363,7.7434,42400.0
2012-09-25 11:15:00,10.86,10.88,10.86,10.88,31200.0,7.7434,7.7577,7.7434,7.7577,31200.0
2012-09-25 11:20:00,10.88,10.88,10.86,10.86,30000.0,7.7577,7.7577,7.7434,7.7434,30000.0
2012-09-25 11:25:00,10.87,10.9,10.86,10.9,472400.0,7.7506,7.772,7.7434,7.772,472400.0
2012-09-25 11:30:00,10.9,10.95,10.9,10.95,105600.0,7.772,7.8076,7.772,7.8076,105600.0
2012-09-25 11:35:00,10.95,10.99,10.95,10.99,128400.0,7.8076,7.8361,7.8076,7.8361,128400.0
2012-09-25 11:40:00,10.99,11.01,10.99,11.0,96800.0,7.8361,7.8504,7.8361,7.8433,96800.0
2012-09-25 11:45:00,11.01,11.07,11.0,11.01,239200.0,7.8504,7.8932,7.8433,7.8504,239200.0
2012-09-25 11:50:00,11.02,11.05,11.02,11.03,98800.0,7.8575,7.8789,7.8575,7.8646,98800.0
2012-09-25 11:55:00,11.03,11.03,11.02,11.03,68000.0,7.8646,7.8646,7.8575,7.8646,68000.0
2012-09-25 12:00:00,11.03,11.06,11.02,11.02,84800.0,7.8646,7.886,7.8575,7.8575,84800.0
2012-09-25 12:05:00,11.02,11.06,11.01,11.05,78000.0,7.8575,7.886,7.8504,7.8789,78000.0
2012-09-25 12:10:00,11.05,11.08,11.04,11.05,90000.0,7.8789,7.9003,7.8718,7.8789,90000.0
2012-09-25 12:15:00,11.05,11.05,11.01,11.01,90000.0,7.8789,7.8789,7.8504,7.8504,90000.0
2012-09-25 12:20:00,11.01,11.02,10.99,10.99,77200.0,7.8504,7.8575,7.8361,7.8361,77200.0
2012-09-25 12:25:00,11.0,11.0,10.99,11.0,28400.0,7.8433,7.8433,7.8361,7.8433,28400.0
2012-09-25 12:30:00,10.99,10.99,10.99,10.99,37200.0,7.8361,7.8361,7.8361,7.8361,37200.0
2012-09-25 12:35:00,10.99,11.0,10.97,10.97,55200.0,7.8361,7.8433,7.8219,7.8219,55200.0
2012-09-25 12:40:00,10.97,10.97,10.94,10.94,51600.0,7.8219,7.8219,7.8005,7.8005,51600.0
2012-09-25 12:45:00,10.94,10.95,10.93,10.94,32800.0,7.8005,7.8076,7.7933,7.8005,32800.0
2012-09-25 12:50:00,10.94,10.94,10.93,10.94,30000.0,7.8005,7.8005,7.7933,7.8005,30000.0
2012-09-25 12:55:00,10.94,10.94,10.93,10.94,34400.0,7.8005,7.8005,7.7933,7.8005,34400.0
2012-09-25 13:00:00,10.94,10.94,10.93,10.94,20800.0,7.8005,7.8005,7.7933,7.8005,20800.0
2012-09-25 13:05:00,10.93,10.94,10.93,10.94,19200.0,7.7933,7.8005,7.7933,7.8005,19200.0
2012-09-25 13:10:00,10.94,10.95,10.93,10.94,19200.0,7.8005,7.8076,7.7933,7.8005,19200.0
2012-09-25 13:15:00,10.95,10.96,10.94,10.95,26800.0,7.8076,7.8147,7.8005,7.8076,26800.0
2012-09-25 13:20:00,10.95,10.95,10.93,10.93,34000.0,7.8076,7.8076,7.7933,7.7933,34000.0
2012-09-25 13:25:00,10.94,10.94,10.92,10.92,24000.0,7.8005,7.8005,7.7862,7.7862,24000.0
2012-09-25 13:30:00,10.92,10.95,10.92,10.95,28000.0,7.7862,7.8076,7.7862,7.8076,28000.0
2012-09-25 13:35:00,10.95,10.95,10.92,10.92,30000.0,7.8076,7.8076,7.7862,7.7862,30000.0
2012-09-25 13:40:00,10.92,10.92,10.9,10.91,34000.0,7.7862,7.7862,7.772,7.7791,34000.0
2012-09-25 13:45:00,10.9,10.92,10.9,10.9,50000.0,7.772,7.7862,7.772,7.772,50000.0
2012-09-25 13:50:00,10.9,10.92,10.9,10.92,46000.0,7.772,7.7862,7.772,7.7862,46000.0
2012-09-25 13:55:00,10.92,10.93,10.92,10.93,60400.0,7.7862,7.7933,7.7862,7.7933,60400.0
2012-09-25 14:00:00,10.93,10.93,10.91,10.91,28400.0,7.7933,7.7933,7.7791,7.7791,28400.0
2012-09-25 14:05:00,10.91,10.92,10.9,10.91,47600.0,7.7791,7.7862,7.772,7.7791,47600.0
2012-09-25 14:10:00,10.91,10.92,10.91,10.92,30400.0,7.7791,7.7862,7.7791,7.7862,30400.0
2012-09-25 14:15:00,10.92,10.93,10.9,10.9,81200.0,7.7862,7.7933,7.772,7.772,81200.0
2012-09-25 14:20:00,10.9,10.9,10.89,10.9,38400.0,7.772,7.772,7.7648,7.772,38400.0
2012-09-25 14:25:00,10.9,10.9,10.89,10.9,37600.0,7.772,7.772,7.7648,7.772,37600.0
2012-09-25 14:30:00,10.9,10.9,10.9,10.9,25200.0,7.772,7.772,7.772,7.772,25200.0
2012-09-25 14:35:00,10.9,10.91,10.9,10.91,30000.0,7.772,7.7791,7.772,7.7791,30000.0
2012-09-25 14:40:00,10.9,10.91,10.9,10.91,38000.0,7.772,7.7791,7.772,7.7791,38000.0
2012-09-25 14:45:00,10.91,10.91,10.89,10.9,70000.0,7.7791,7.7791,7.7648,7.772,70000.0
2012-09-25 14:50:00,10.9,10.91,10.9,10.9,34400.0,7.772,7.7791,7.772,7.772,34400.0
2012-09-25 14:55:00,10.9,10.91,10.88,10.88,57200.0,7.772,7.7791,7.7577,7.7577,57200.0
2012-09-25 15:00:00,10.88,10.88,10.86,10.87,44800.0,7.7577,7.7577,7.7434,7.7506,44800.0
2012-09-25 15:05:00,10.87,10.87,10.85,10.86,72400.0,7.7506,7.7506,7.7363,7.7434,72400.0
2012-09-25 15:10:00,10.86,10.86,10.83,10.85,116000.0,7.7434,7.7434,7.722,7.7363,116000.0
2012-09-25 15:15:00,10.85,10.86,10.83,10.83,163200.0,7.7363,7.7434,7.722,7.722,163200.0
2012-09-25 15:20:00,10.83,10.87,10.83,10.86,81600.0,7.722,7.7506,7.722,7.7434,81600.0
2012-09-25 15:25:00,10.86,10.86,10.83,10.84,109600.0,7.7434,7.7434,7.722,7.7292,109600.0
2012-09-25 15:30:00,10.85,10.87,10.84,10.87,113600.0,7.7363,7.7506,7.7292,7.7506,113600.0
2012-09-25 15:35:00,10.87,10.87,10.85,10.85,205600.0,7.7506,7.7506,7.7363,7.7363,205600.0
2012-09-25 15:40:00,10.85,10.85,10.83,10.83,134400.0,7.7363,7.7363,7.722,7.722,134400.0
2012-09-25 15:45:00,10.83,10.85,10.83,10.84,120800.0,7.722,7.7363,7.722,7.7292,120800.0
2012-09-25 15:50:00,10.84,10.84,10.81,10.84,426800.0,7.7292,7.7292,7.7078,7.7292,426800.0
2012-09-25 15:55:00,10.84,10.84,10.82,10.82,459600.0,7.7292,7.7292,7.7149,7.7149,459600.0
2012-09-26 09:30:00,10.84,10.86,10.83,10.86,76400.0,7.7292,7.7434,7.722,7.7434,76400.0
2012-09-26 09:35:00,10.85,10.87,10.81,10.86,220800.0,7.7363,7.7506,7.7078,7.7434,220800.0
2012-09-26 09:40:00,10.86,10.93,10.84,10.93,66400.0,7.7434,7.7933,7.7292,7.7933,66400.0
2012-09-26 09:45:00,10.93,10.93,10.88,10.9,154400.0,7.7933,7.7933,7.7577,7.772,154400.0
2012-09-26 09:50:00,10.9,10.9,10.88,10.9,109200.0,7.772,7.772,7.7577,7.772,109200.0
2012-09-26 09:55:00,10.89,10.9,10.84,10.88,112000.0,7.7648,7.772,7.7292,7.7577,112000.0
2012-09-26 10:00:00,10.88,10.88,10.85,10.88,45200.0,7.7577,7.7577,7.7363,7.7577,45200.0
2012-09-26 10:05:00,10.88,10.88,10.84,10.86,69600.0,7.7577,7.7577,7.7292,7.7434,69600.0
2012-09-26 10:10:00,10.85,10.86,10.81,10.84,87600.0,7.7363,7.7434,7.7078,7.7292,87600.0
2012-09-26 10:15:00,10.84,10.84,10.83,10.83,23200.0,7.7292,7.7292,7.722,7.722,23200.0
2012-09-26 10:20:00,10.83,10.84,10.8,10.81,94000.0,7.722,7.7292,7.7007,7.7078,94000.0
2012-09-26 10:25:00,10.81,10.81,10.76,10.76,73200.0,7.7078,7.7078,7.6721,7.6721,73200.0
2012-09-26 10:30:00,10.76,10.79,10.76,10.79,59600.0,7.6721,7.6935,7.6721,7.6935,59600.0
2012-09-26 10:35:00,10.79,10.79,10.72,10.72,136400.0,7.6935,7.6935,7.6436,7.6436,136400.0
2012-09-26 10:40:00,10.72,10.73,10.71,10.71,86400.0,7.6436,7.6507,7.6365,7.6365,86400.0
2012-09-26 10:45:00,10.71,10.72,10.69,10.71,82000.0,7.6365,7.6436,7.6222,7.6365,82000.0
2012-09-26 10:50:00,10.71,10.74,10.7,10.71,84800.0,7.6365,7.6579,7.6293,7.6365,84800.0
2012-09-26 10:55:00,10.72,10.72,10.67,10.67,152000.0,7.6436,7.6436,7.608,7.608,152000.0
2012-09-26 11:00:00,10.68,10.7,10.67,10.67,64800.0,7.6151,7.6293,7.608,7.608,64800.0
2012-09-26 11:05:00,10.67,10.67,10.65,10.65,86400.0,7.608,7.608,7.5937,7.5937,86400.0
2012-09-26 11:10:00,10.65,10.66,10.63,10.65,99200.0,7.5937,7.6008,7.5794,7.5937,99200.0
2012-09-26 11:15:00,10.65,10.68,10.65,10.68,215200.0,7.5937,7.6151,7.5937,7.6151,215200.0
2012-09-26 11:20:00,10.68,10.68,10.65,10.66,112800.0,7.6151,7.6151,7.5937,7.6008,112800.0
2012-09-26 11:25:00,10.66,10.72,10.66,10.7,174000.0,7.6008,7.6436,7.6008,7.6293,174000.0
2012-09-26 11:30:00,10.7,10.71,10.67,10.67,166000.0,7.6293,7.6365,7.608,7.608,166000.0
2012-09-26 11:35:00,10.67,10.67,10.65,10.67,30800.0,7.608,7.608,7.5937,7.608,30800.0
2012-09-26 11:40:00,10.67,10.72,10.67,10.72,28400.0,7.608,7.6436,7.608,7.6436,28400.0
2012-09-26 11:45:00,10.72,10.73,10.69,10.69,63200.0,7.6436,7.6507,7.6222,7.6222,63200.0
2012-09-26 11:50:00,10.69,10.7,10.67,10.7,50800.0,7.6222,7.6293,7.608,7.6293,50800.0
2012-09-26 11:55:00,10.7,10.7,10.69,10.7,32400.0,7.6293,7.6293,7.6222,7.6293,32400.0
2012-09-26 12:00:00,10.7,10.72,10.7,10.71,22800.0,7.6293,7.6436,7.6293,7.6365,22800.0
2012-09-26 12:05:00,10.7,10.72,10.7,10.72,30400.0,7.6293,7.6436,7.6293,7.6436,30400.0
2012-09-26 12:10:00,10.72,10.74,10.71,10.72,69600.0,7.6436,7.6579,7.6365,7.6436,69600.0
2012-09-26 12:15:00,10.72,10.72,10.72,10.72,23600.0,7.6436,7.6436,7.6436,7.6436,23600.0
2012-09-26 12:20:00,10.72,10.73,10.72,10.72,69200.0,7.6436,7.6507,7.6436,7.6436,69200.0
2012-09-26 12:25:00,10.72,10.72,10.71,10.72,66800.0,7.6436,7.6436,7.6365,7.6436,66800.0
2012-09-26 12:30:00,10.71,10.72,10.71,10.72,42800.0,7.6365,7.6436,7.6365,7.6436,42800.0
2012-09-26 12:35:00,10.72,10.73,10.72,10.73,22000.0,7.6436,7.6507,7.6436,7.6507,22000.0
2012-09-26 12:40:00,10.73,10.73,10.71,10.71,20000.0,7.6507,7.6507,7.6365,7.6365,20000.0
2012-09-26 12:45:00,10.71,10.71,10.7,10.7,15200.0,7.6365,7.6365,7.6293,7.6293,15200.0
2012-09-26 12:50:00,10.7,10.7,10.68,10.69,30400.0,7.6293,7.6293,7.6151,7.6222,30400.0
2012-09-26 12:55:00,10.69,10.7,10.69,10.7,87600.0,7.6222,7.6293,7.6222,7.6293,87600.0
2012-09-26 13:00:00,10.7,10.7,10.69,10.69,14800.0,7.6293,7.6293,7.6222,7.6222,14800.0
2012-09-26 13:05:00,10.69,10.7,10.69,10.7,38000.0,7.6222,7.6293,7.6222,7.6293,38000.0
2012-09-26 13:10:00,10.7,10.71,10.7,10.7,22800.0,7.6293,7.6365,7.6293,7.6293,22800.0
2012-09-26 13:15:00,10.7,10.7,10.68,10.7,35200.0,7.6293,7.6293,7.6151,7.6293,35200.0
2012-09-26 13:20:00,10.69,10.7,10.69,10.69,37600.0,7.6222,7.6293,7.6222,7.6222,37600.0
2012-09-26 13:25:00,10.69,10.7,10.69,10.7,44000.0,7.6222,7.6293,7.6222,7.6293,44000.0
2012-09-26 13:30:00,10.7,10.71,10.7,10.71,39200.0,7.6293,7.6365,7.6293,7.6365,39200.0
2012-09-26 13:35:00,10.71,10.71,10.7,10.7,34800.0,7.6365,7.6365,7.6293,7.6293,34800.0
2012-09-26 13:40:00,10.7,10.7,10.7,10.7,17200.0,7.6293,7.6293,7.6293,7.6293,17200.0
2012-09-26 13:45:00,10.7,10.7,10.68,10.69,40800.0,7.6293,7.6293,7.6151,7.6222,40800.0
2012-09-26 13:50:00,10.69,10.71,10.69,10.69,41600.0,7.6222,7.6365,7.6222,7.6222,41600.0
2012-09-26 13:55:00,10.69,10.69,10.67,10.67,42000.0,7.6222,7.6222,7.608,7.608,42000.0
2012-09-26 14:00:00,10.67,10.7,10.67,10.69,68800.0,7.608,7.6293,7.608,7.6222,68800.0
2012-09-26 14:05:00,10.69,10.69,10.68,10.68,79200.0,7.6222,7.6222,7.6151,7.6151,79200.0
2012-09-26 14:10:00,10.68,10.69,10.67,10.67,64800.0,7.6151,7.6222,7.608,7.608,64800.0
2012-09-26 14:15:00,10.67,10.69,10.67,10.69,30400.0,7.608,7.6222,7.608,7.6222,30400.0
2012-09-26 14:20:00,10.69,10.69,10.68,10.68,31600.0,7.6222,7.6222,7.6151,7.6151,31600.0
2012-09-26 14:25:00,10.69,10.7,10.67,10.67,38000.0,7.6222,7.6293,7.608,7.608,38000.0
2012-09-26 14:30:00,10.67,10.68,10.66,10.68,58400.0,7.608,7.6151,7.6008,7.6151,58400.0
2012-09-26 14:35:00,10.69,10.69,10.68,10.68,43600.0,7.6222,7.6222,7.6151,7.6151,43600.0
2012-09-26 14:40:00,10.68,10.68,10.67,10.68,29600.0,7.6151,7.6151,7.608,7.6151,29600.0
2012-09-26 14:45:00,10.68,10.69,10.68,10.69,42000.0,7.6151,7.6222,7.6151,7.6222,42000.0
2012-09-26 14:50:00,10.69,10.7,10.68,10.68,40400.0,7.6222,7.6293,7.6151,7.6151,40400.0
2012-09-26 14:55:00,10.69,10.69,10.67,10.69,40800.0,7.6222,7.6222,7.608,7.6222,40800.0
2012-09-26 15:00:00,10.69,10.69,10.67,10.67,43200.0,7.6222,7.6222,7.608,7.608,43200.0
2012-09-26 15:05:00,10.67,10.68,10.65,10.66,60400.0,7.608,7.6151,7.5937,7.6008,60400.0
2012-09-26 15:10:00,10.66,10.68,10.66,10.67,52000.0,7.6008,7.6151,7.6008,7.608,52000.0
2012-09-26 15:15:00,10.67,10.68,10.66,10.67,87200.0,7.608,7.6151,7.6008,7.608,87200.0
2012-09-26 15:20:00,10.67,10.68,10.65,10.65,64400.0,7.608,7.6151,7.5937,7.5937,64400.0
2012-09-26 15:25:00,10.66,10.67,10.65,10.65,50800.0,7.6008,7.608,7.5937,7.5937,50800.0
2012-09-26 15:30:00,10.65,10.66,10.65,10.65,135600.0,7.5937,7.6008,7.5937,7.5937,135600.0
2012-09-26 15:35:00,10.65,10.65,10.63,10.65,167200.0,7.5937,7.5937,7.5794,7.5937,167200.0
2012-09-26 15:40:00,10.64,10.66,10.63,10.65,156400.0,7.5866,7.6008,7.5794,7.5937,156400.0
2012-09-26 15:45:00,10.65,10.65,10.63,10.63,160800.0,7.5937,7.5937,7.5794,7.5794,160800.0
2012-09-26 15:50:00,10.63,10.65,10.62,10.65,229200.0,7.5794,7.5937,7.5723,7.5937,229200.0
2012-09-26 15:55:00,10.64,10.65,10.63,10.64,289600.0,7.5866,7.5937,7.5794,7.5866,289600.0
2012-09-27 09:30:00,10.67,10.81,10.65,10.66,96800.0,7.608,7.7078,7.5937,7.6008,96800.0
2012-09-27 09:35:00,10.65,10.68,10.65,10.67,151200.0,7.5937,7.6151,7.5937,7.608,151200.0
2012-09-27 09:40:00,10.68,10.7,10.66,10.68,117600.0,7.6151,7.6293,7.6008,7.6151,117600.0
2012-09-27 09:45:00,10.68,10.68,10.67,10.67,32000.0,7.6151,7.6151,7.608,7.608,32000.0
2012-09-27 09:50:00,10.67,10.68,10.63,10.64,47200.0,7.608,7.6151,7.5794,7.5866,47200.0
2012-09-27 09:55:00,10.64,10.64,10.62,10.63,34800.0,7.5866,7.5866,7.5723,7.5794,34800.0
2012-09-27 10:00:00,10.64,10.65,10.61,10.61,37200.0,7.5866,7.5937,7.5652,7.5652,37200.0
2012-09-27 10:05:00,10.61,10.63,10.6,10.62,36400.0,7.5652,7.5794,7.558,7.5723,36400.0
2012-09-27 10:10:00,10.62,10.65,10.61,10.65,43600.0,7.5723,7.5937,7.5652,7.5937,43600.0
2012-09-27 10:15:00,10.65,10.66,10.65,10.65,71600.0,7.5937,7.6008,7.5937,7.5937,71600.0
2012-09-27 10:20:00,10.65,10.66,10.64,10.65,84400.0,7.5937,7.6008,7.5866,7.5937,84400.0
2012-09-27 10:25:00,10.66,10.66,10.63,10.63,32000.0,7.6008,7.6008,7.5794,7.5794,32000.0
2012-09-27 10:30:00,10.64,10.65,10.62,10.63,23600.0,7.5866,7.5937,7.5723,7.5794,23600.0
2012-09-27 10:35:00,10.64,10.65,10.63,10.64,52000.0,7.5866,7.5937,7.5794,7.5866,52000.0
2012-09-27 10:40:00,10.64,10.66,10.64,10.64,32800.0,7.5866,7.6008,7.5866,7.5866,32800.0
2012-09-27 10:45:00,10.64,10.65,10.64,10.64,23600.0,7.5866,7.5937,7.5866,7.5866,23600.0
2012-09-27 10:50:00,10.64,10.64,10.61,10.61,36400.0,7.5866,7.5866,7.5652,7.5652,36400.0
2012-09-27 10:55:00,10.61,10.63,10.61,10.62,41600.0,7.5652,7.5794,7.5652,7.5723,41600.0
2012-09-27 11:00:00,10.62,10.64,10.62,10.62,24800.0,7.5723,7.5866,7.5723,7.5723,24800.0
2012-09-27 11:05:00,10.62,10.62,10.59,10.59,56000.0,7.5723,7.5723,7.5509,7.5509,56000.0
2012-09-27 11:10:00,10.6,10.61,10.6,10.61,53200.0,7.558,7.5652,7.558,7.5652,53200.0
2012-09-27 11:15:00,10.61,10.61,10.6,10.6,22000.0,7.5652,7.5652,7.558,7.558,22000.0
2012-09-27 11:20:00,10.6,10.61,10.57,10.58,105600.0,7.558,7.5652,7.5367,7.5438,105600.0
2012-09-27 11:25:00,10.58,10.61,10.58,10.61,60800.0,7.5438,7.5652,7.5438,7.5652,60800.0
2012-09-27 11:30:00,10.61,10.61,10.6,10.6,20800.0,7.5652,7.5652,7.558,7.558,20800.0
2012-09-27 11:35:00,10.61,10.62,10.6,10.61,26000.0,7.5652,7.5723,7.558,7.5652,26000.0
2012-09-27 11:40:00,10.61,10.62,10.6,10.6,27200.0,7.5652,7.5723,7.558,7.558,27200.0
2012-09-27 11:45:00,10.61,10.62,10.6,10.62,41600.0,7.5652,7.5723,7.558,7.5723,41600.0
2012-09-27 11:50:00,10.62,10.64,10.62,10.63,37200.0,7.5723,7.5866,7.5723,7.5794,37200.0
2012-09-27 11:55:00,10.63,10.66,10.61,10.65,106800.0,7.5794,7.6008,7.5652,7.5937,106800.0
2012-09-27 12:00:00,10.66,10.67,10.65,10.67,26000.0,7.6008,7.608,7.5937,7.608,26000.0
2012-09-27 12:05:00,10.68,10.69,10.67,10.67,52000.0,7.6151,7.6222,7.608,7.608,52000.0
2012-09-27 12:10:00,10.67,10.67,10.64,10.65,157200.0,7.608,7.608,7.5866,7.5937,157200.0
2012-09-27 12:15:00,10.65,10.65,10.65,10.65,50800.0,7.5937,7.5937,7.5937,7.5937,50800.0
2012-09-27 12:20:00,10.65,10.65,10.64,10.65,54800.0,7.5937,7.5937,7.5866,7.5937,54800.0
2012-09-27 12:25:00,10.66,10.67,10.66,10.66,102400.0,7.6008,7.608,7.6008,7.6008,102400.0
2012-09-27 12:30:00,10.66,10.66,10.64,10.64,56000.0,7.6008,7.6008,7.5866,7.5866,56000.0
2012-09-27 12:35:00,10.64,10.64,10.63,10.63,17600.0,7.5866,7.5866,7.5794,7.5794,17600.0
2012-09-27 12:40:00,10.64,10.65,10.63,10.64,19600.0,7.5866,7.5937,7.5794,7.5866,19600.0
2012-09-27 12:45:00,10.64,10.65,10.64,10.64,17600.0,7.5866,7.5937,7.5866,7.5866,17600.0
2012-09-27 12:50:00,10.64,10.64,10.63,10.64,21600.0,7.5866,7.5866,7.5794,7.5866,21600.0
2012-09-27 12:55:00,10.64,10.65,10.64,10.64,24800.0,7.5866,7.5937,7.5866,7.5866,24800.0
2012-09-27 13:00:00,10.64,10.64,10.63,10.64,10800.0,7.5866,7.5866,7.5794,7.5866,10800.0
2012-09-27 13:05:00,10.64,10.65,10.64,10.65,38400.0,7.5866,7.5937,7.5866,7.5937,38400.0
2012-09-27 13:10:00,10.64,10.66,10.64,10.66,32000.0,7.5866,7.6008,7.5866,7.6008,32000.0
2012-09-27 13:15:00,10.66,10.68,10.66,10.66,35600.0,7.6008,7.6151,7.6008,7.6008,35600.0
2012-09-27 13:20:00,10.66,10.67,10.66,10.67,36800.0,7.6008,7.608,7.6008,7.608,36800.0
2012-09-27 13:25:00,10.67,10.68,10.66,10.67,16400.0,7.608,7.6151,7.6008,7.608,16400.0
2012-09-27 13:30:00,10.67,10.68,10.67,10.67,29600.0,7.608,7.6151,7.608,7.608,29600.0
2012-09-27 13:35:00,10.68,10.69,10.67,10.69,55200.0,7.6151,7.6222,7.608,7.6222,55200.0
2012-09-27 13:40:00,10.69,10.7,10.68,10.68,82000.0,7.6222,7.6293,7.6151,7.6151,82000.0
2012-09-27 13:45:00,10.68,10.69,10.66,10.67,51600.0,7.6151,7.6222,7.6008,7.608,51600.0
2012-09-27 13:50:00,10.67,10.67,10.66,10.66,44800.0,7.608,7.608,7.6008,7.6008,44800.0
2012-09-27 13:55:00,10.66,10.68,10.66,10.67,34400.0,7.6008,7.6151,7.6008,7.608,34400.0
2012-09-27 14:00:00,10.68,10.69,10.66,10.67,91600.0,7.6151,7.6222,7.6008,7.608,91600.0
2012-09-27 14:05:00,10.66,10.67,10.66,10.66,115600.0,7.6008,7.608,7.6008,7.6008,115600.0
2012-09-27 14:10:00,10.66,10.68,10.66,10.68,43600.0,7.6008,7.6151,7.6008,7.6151,43600.0
2012-09-27 14:15:00,10.68,10.69,10.68,10.68,23200.0,7.6151,7.6222,7.6151,7.6151,23200.0
2012-09-27 14:20:00,10.68,10.7,10.68,10.7,29600.0,7.6151,7.6293,7.6151,7.6293,29600.0
2012-09-27 14:25:00,10.7,10.7,10.69,10.69,18800.0,7.6293,7.6293,7.6222,7.6222,18800.0
2012-09-27 14:30:00,10.69,10.7,10.69,10.69,22000.0,7.6222,7.6293,7.6222,7.6222,22000.0
2012-09-27 14:35:00,10.69,10.7,10.69,10.69,26400.0,7.6222,7.6293,7.6222,7.6222,26400.0
2012-09-27 14:40:00,10.69,10.69,10.68,10.69,17600.0,7.6222,7.6222,7.6151,7.6222,17600.0
2012-09-27 14:45:00,10.69,10.7,10.69,10.7,29600.0,7.6222,7.6293,7.6222,7.6293,29600.0
2012-09-27 14:50:00,10.7,10.71,10.68,10.68,42000.0,7.6293,7.6365,7.6151,7.6151,42000.0
2012-09-27 14:55:00,10.68,10.7,10.68,10.7,78800.0,7.6151,7.6293,7.6151,7.6293,78800.0
2012-09-27 15:00:00,10.7,10.72,10.7,10.71,132000.0,7.6293,7.6436,7.6293,7.6365,132000.0
2012-09-27 15:05:00,10.71,10.72,10.71,10.72,84800.0,7.6365,7.6436,7.6365,7.6436,84800.0
2012-09-27 15:10:00,10.71,10.72,10.71,10.71,38800.0,7.6365,7.6436,7.6365,7.6365,38800.0
2012-09-27 15:15:00,10.71,10.73,10.71,10.71,178400.0,7.6365,7.6507,7.6365,7.6365,178400.0
2012-09-27 15:20:00,10.71,10.72,10.71,10.72,34000.0,7.6365,7.6436,7.6365,7.6436,34000.0
2012-09-27 15:25:00,10.72,10.74,10.72,10.73,70000.0,7.6436,7.6579,7.6436,7.6507,70000.0
2012-09-27 15:30:00,10.73,10.74,10.72,10.74,49600.0,7.6507,7.6579,7.6436,7.6579,49600.0
2012-09-27 15:35:00,10.74,10.74,10.73,10.73,64800.0,7.6579,7.6579,7.6507,7.6507,64800.0
2012-09-27 15:40:00,10.73,10.74,10.72,10.73,55600.0,7.6507,7.6579,7.6436,7.6507,55600.0
2012-09-27 15:45:00,10.73,10.73,10.7,10.71,98800.0,7.6507,7.6507,7.6293,7.6365,98800.0
2012-09-27 15:50:00,10.71,10.71,10.69,10.7,360800.0,7.6365,7.6365,7.6222,7.6293,360800.0
2012-09-27 15:55:00,10.7,10.71,10.7,10.71,294000.0,7.6293,7.6365,7.6293,7.6365,294000.0
2012-09-28 09:30:00,10.66,10.67,10.64,10.65,88800.0,7.6008,7.608,7.5866,7.5937,88800.0
2012-09-28 09:35:00,10.66,10.71,10.66,10.68,116800.0,7.6008,7.6365,7.6008,7.6151,116800.0
2012-09-28 09:40:00,10.68,10.7,10.62,10.63,86800.0,7.6151,7.6293,7.5723,7.5794,86800.0
2012-09-28 09:45:00,10.63,10.64,10.58,10.6,53200.0,7.5794,7.5866,7.5438,7.558,53200.0
2012-09-28 09:50:00,10.61,10.61,10.58,10.61,49200.0,7.5652,7.5652,7.5438,7.5652,49200.0
2012-09-28 09:55:00,10.61,10.62,10.6,10.61,32000.0,7.5652,7.5723,7.558,7.5652,32000.0
2012-09-28 10:00:00,10.61,10.66,10.61,10.65,48000.0,7.5652,7.6008,7.5652,7.5937,48000.0
2012-09-28 10:05:00,10.65,10.67,10.64,10.65,29600.0,7.5937,7.608,7.5866,7.5937,29600.0
2012-09-28 10:10:00,10.64,10.65,10.63,10.64,111600.0,7.5866,7.5937,7.5794,7.5866,111600.0
2012-09-28 10:15:00,10.64,10.64,10.62,10.62,30000.0,7.5866,7.5866,7.5723,7.5723,30000.0
2012-09-28 10:20:00,10.62,10.63,10.62,10.62,25200.0,7.5723,7.5794,7.5723,7.5723,25200.0
2012-09-28 10:25:00,10.62,10.62,10.6,10.6,64000.0,7.5723,7.5723,7.558,7.558,64000.0
2012-09-28 10:30:00,10.6,10.63,10.59,10.62,62400.0,7.558,7.5794,7.5509,7.5723,62400.0
2012-09-28 10:35:00,10.62,10.63,10.61,10.62,92800.0,7.5723,7.5794,7.5652,7.5723,92800.0
2012-09-28 10:40:00,10.62,10.63,10.62,10.62,26000.0,7.5723,7.5794,7.5723,7.5723,26000.0
2012-09-28 10:45:00,10.61,10.63,10.61,10.62,85600.0,7.5652,7.5794,7.5652,7.5723,85600.0
2012-09-28 10:50:00,10.63,10.63,10.61,10.62,77200.0,7.5794,7.5794,7.5652,7.5723,77200.0
2012-09-28 10:55:00,10.61,10.62,10.59,10.62,59600.0,7.5652,7.5723,7.5509,7.5723,59600.0
2012-09-28 11:00:00,10.62,10.62,10.59,10.61,90800.0,7.5723,7.5723,7.5509,7.5652,90800.0
2012-09-28 11:05:00,10.61,10.62,10.59,10.6,384400.0,7.5652,7.5723,7.5509,7.558,384400.0
2012-09-28 11:10:00,10.6,10.6,10.58,10.58,76400.0,7.558,7.558,7.5438,7.5438,76400.0
2012-09-28 11:15:00,10.58,10.6,10.58,10.6,53600.0,7.5438,7.558,7.5438,7.558,53600.0
2012-09-28 11:20:00,10.6,10.6,10.58,10.6,62000.0,7.558,7.558,7.5438,7.558,62000.0
2012-09-28 11:25:00,10.6,10.6,10.57,10.57,68400.0,7.558,7.558,7.5367,7.5367,68400.0
2012-09-28 11:30:00,10.57,10.6,10.57,10.57,50400.0,7.5367,7.558,7.5367,7.5367,50400.0
2012-09-28 11:35:00,10.58,10.58,10.57,10.58,43200.0,7.5438,7.5438,7.5367,7.5438,43200.0
2012-09-28 11:40:00,10.59,10.6,10.59,10.59,32400.0,7.5509,7.558,7.5509,7.5509,32400.0
2012-09-28 11:45:00,10.6,10.61,10.59,10.61,36000.0,7.558,7.5652,7.5509,7.5652,36000.0
2012-09-28 11:50:00,10.6,10.63,10.6,10.63,93600.0,7.558,7.5794,7.558,7.5794,93600.0
2012-09-28 11:55:00,10.63,10.65,10.63,10.63,56800.0,7.5794,7.5937,7.5794,7.5794,56800.0
2012-09-28 12:00:00,10.63,10.65,10.63,10.65,96800.0,7.5794,7.5937,7.5794,7.5937,96800.0
2012-09-28 12:05:00,10.65,10.68,10.65,10.68,90000.0,7.5937,7.6151,7.5937,7.6151,90000.0
2012-09-28 12:10:00,10.69,10.7,10.69,10.7,96000.0,7.6222,7.6293,7.6222,7.6293,96000.0
2012-09-28 12:15:00,10.7,10.72,10.7,10.72,59600.0,7.6293,7.6436,7.6293,7.6436,59600.0
2012-09-28 12:20:00,10.72,10.72,10.69,10.69,45600.0,7.6436,7.6436,7.6222,7.6222,45600.0
2012-09-28 12:25:00,10.69,10.7,10.68,10.68,22800.0,7.6222,7.6293,7.6151,7.6151,22800.0
2012-09-28 12:30:00,10.68,10.69,10.68,10.69,18400.0,7.6151,7.6222,7.6151,7.6222,18400.0
2012-09-28 12:35:00,10.69,10.69,10.68,10.69,16400.0,7.6222,7.6222,7.6151,7.6222,16400.0
2012-09-28 12:40:00,10.69,10.69,10.68,10.69,9200.0,7.6222,7.6222,7.6151,7.6222,9200.0
2012-09-28 12:45:00,10.69,10.69,10.69,10.69,11200.0,7.6222,7.6222,7.6222,7.6222,11200.0
2012-09-28 12:50:00,10.69,10.69,10.69,10.69,10000.0,7.6222,7.6222,7.6222,7.6222,10000.0
2012-09-28 12:55:00,10.69,10.7,10.69,10.7,26400.0,7.6222,7.6293,7.6222,7.6293,26400.0
2012-09-28 13:00:00,10.71,10.72,10.71,10.72,14400.0,7.6365,7.6436,7.6365,7.6436,14400.0
2012-09-28 13:05:00,10.72,10.72,10.7,10.72,79600.0,7.6436,7.6436,7.6293,7.6436,79600.0
2012-09-28 13:10:00,10.72,10.72,10.71,10.72,88000.0,7.6436,7.6436,7.6365,7.6436,88000.0
2012-09-28 13:15:00,10.72,10.72,10.71,10.71,17600.0,7.6436,7.6436,7.6365,7.6365,17600.0
2012-09-28 13:20:00,10.71,10.73,10.71,10.73,22400.0,7.6365,7.6507,7.6365,7.6507,22400.0
2012-09-28 13:25:00,10.74,10.74,10.73,10.73,11600.0,7.6579,7.6579,7.6507,7.6507,11600.0
2012-09-28 13:30:00,10.73,10.74,10.73,10.74,15200.0,7.6507,7.6579,7.6507,7.6579,15200.0
2012-09-28 13:35:00,10.74,10.76,10.73,10.76,74000.0,7.6579,7.6721,7.6507,7.6721,74000.0
2012-09-28 13:40:00,10.76,10.77,10.75,10.76,26800.0,7.6721,7.6793,7.665,7.6721,26800.0
2012-09-28 13:45:00,10.76,10.76,10.75,10.75,21600.0,7.6721,7.6721,7.665,7.665,21600.0
2012-09-28 13:50:00,10.75,10.76,10.75,10.76,54000.0,7.665,7.6721,7.665,7.6721,54000.0
2012-09-28 13:55:00,10.76,10.76,10.76,10.76,31200.0,7.6721,7.6721,7.6721,7.6721,31200.0
2012-09-28 14:00:00,10.76,10.77,10.75,10.76,53600.0,7.6721,7.6793,7.665,7.6721,53600.0
2012-09-28 14:05:00,10.76,10.77,10.75,10.75,67200.0,7.6721,7.6793,7.665,7.665,67200.0
2012-09-28 14:10:00,10.75,10.76,10.74,10.76,30800.0,7.665,7.6721,7.6579,7.6721,30800.0
2012-09-28 14:15:00,10.76,10.76,10.75,10.76,18800.0,7.6721,7.6721,7.665,7.6721,18800.0
2012-09-28 14:20:00,10.76,10.76,10.75,10.75,26400.0,7.6721,7.6721,7.665,7.665,26400.0
2012-09-28 14:25:00,10.75,10.77,10.74,10.75,30400.0,7.665,7.6793,7.6579,7.665,30400.0
2012-09-28 14:30:00,10.75,10.75,10.74,10.74,50000.0,7.665,7.665,7.6579,7.6579,50000.0
2012-09-28 14:35:00,10.74,10.75,10.72,10.74,47200.0,7.6579,7.665,7.6436,7.6579,47200.0
2012-09-28 14:40:00,10.74,10.74,10.74,10.74,15200.0,7.6579,7.6579,7.6579,7.6579,15200.0
2012-09-28 14:45:00,10.74,10.75,10.74,10.74,22000.0,7.6579,7.665,7.6579,7.6579,22000.0
2012-09-28 14:50:00,10.74,10.75,10.74,10.74,33600.0,7.6579,7.665,7.6579,7.6579,33600.0
2012-09-28 14:55:00,10.75,10.76,10.74,10.75,43200.0,7.665,7.6721,7.6579,7.665,43200.0
2012-09-28 15:00:00,10.75,10.76,10.74,10.75,24800.0,7.665,7.6721,7.6579,7.665,24800.0
2012-09-28 15:05:00,10.75,10.76,10.75,10.76,28800.0,7.665,7.6721,7.665,7.6721,28800.0
2012-09-28 15:10:00,10.75,10.76,10.75,10.76,24000.0,7.665,7.6721,7.665,7.6721,24000.0
2012-09-28 15:15:00,10.76,10.77,10.75,10.75,56800.0,7.6721,7.6793,7.665,7.665,56800.0
2012-09-28 15:20:00,10.75,10.77,10.75,10.77,66800.0,7.665,7.6793,7.665,7.6793,66800.0
2012-09-28 15:25:00,10.77,10.77,10.76,10.76,59200.0,7.6793,7.6793,7.6721,7.6721,59200.0
2012-09-28 15:30:00,10.76,10.77,10.75,10.76,88800.0,7.6721,7.6793,7.665,7.6721,88800.0
2012-09-28 15:35:00,10.75,10.75,10.73,10.74,150400.0,7.665,7.665,7.6507,7.6579,150400.0
2012-09-28 15:40:00,10.74,10.74,10.73,10.74,177200.0,7.6579,7.6579,7.6507,7.6579,177200.0
2012-09-28 15:45:00,10.74,10.76,10.74,10.75,174000.0,7.6579,7.6721,7.6579,7.665,174000.0
2012-09-28 15:50:00,10.75,10.77,10.75,10.75,183200.0,7.665,7.6793,7.665,7.665,183200.0
2012-09-28 15:55:00,10.75,10.76,10.74,10.74,247600.0,7.665,7.6721,7.6579,7.6579,247600.0
2012-10-01 09:30:00,10.86,10.95,10.75,10.81,208000.0,7.7434,7.8076,7.665,7.7078,208000.0
2012-10-01 09:35:00,10.81,10.92,10.81,10.9,166400.0,7.7078,7.7862,7.7078,7.772,166400.0
2012-10-01 09:40:00,10.92,10.92,10.86,10.87,114400.0,7.7862,7.7862,7.7434,7.7506,114400.0
2012-10-01 09:45:00,10.87,10.9,10.86,10.88,125600.0,7.7506,7.772,7.7434,7.7577,125600.0
2012-10-01 09:50:00,10.88,10.9,10.85,10.86,164400.0,7.7577,7.772,7.7363,7.7434,164400.0
2012-10-01 09:55:00,10.86,10.87,10.81,10.84,139200.0,7.7434,7.7506,7.7078,7.7292,139200.0
2012-10-01 10:00:00,10.84,11.0,10.84,10.99,416800.0,7.7292,7.8433,7.7292,7.8361,416800.0
2012-10-01 10:05:00,10.99,11.15,10.99,11.14,461200.0,7.8361,7.9502,7.8361,7.9431,461200.0
2012-10-01 10:10:00,11.14,11.15,11.11,11.14,274400.0,7.9431,7.9502,7.9217,7.9431,274400.0
2012-10-01 10:15:00,11.14,11.17,11.13,11.15,229200.0,7.9431,7.9645,7.9359,7.9502,229200.0
2012-10-01 10:20:00,11.15,11.15,11.11,11.13,134800.0,7.9502,7.9502,7.9217,7.9359,134800.0
2012-10-01 10:25:00,11.13,11.14,11.07,11.1,149200.0,7.9359,7.9431,7.8932,7.9146,149200.0
2012-10-01 10:30:00,11.1,11.11,11.07,11.1,142800.0,7.9146,7.9217,7.8932,7.9146,142800.0
2012-10-01 10:35:00,11.1,11.14,11.09,11.14,151200.0,7.9146,7.9431,7.9074,7.9431,151200.0
2012-10-01 10:40:00,11.14,11.14,11.12,11.13,148800.0,7.9431,7.9431,7.9288,7.9359,148800.0
2012-10-01 10:45:00,11.13,11.19,11.13,11.16,313600.0,7.9359,7.9787,7.9359,7.9573,313600.0
2012-10-01 10:50:00,11.16,11.2,11.15,11.17,151200.0,7.9573,7.9859,7.9502,7.9645,151200.0
2012-10-01 10:55:00,11.17,11.21,11.17,11.2,113600.0,7.9645,7.993,7.9645,7.9859,113600.0
2012-10-01 11:00:00,11.2,11.26,11.19,11.25,273200.0,7.9859,8.0286,7.9787,8.0215,273200.0
2012-10-01 11:05:00,11.26,11.27,11.22,11.22,200400.0,8.0286,8.0358,8.0001,8.0001,200400.0
2012-10-01 11:10:00,11.21,11.25,11.19,11.23,122000.0,7.993,8.0215,7.9787,8.0072,122000.0
2012-10-01 11:15:00,11.23,11.24,11.17,11.18,96000.0,8.0072,8.0144,7.9645,7.9716,96000.0
2012-10-01 11:20:00,11.17,11.2,11.16,11.18,104000.0,7.9645,7.9859,7.9573,7.9716,104000.0
2012-10-01 11:25:00,11.18,11.2,11.16,11.18,82800.0,7.9716,7.9859,7.9573,7.9716,82800.0
2012-10-01 11:30:00,11.18,11.18,11.12,11.12,114000.0,7.9716,7.9716,7.9288,7.9288,114000.0
2012-10-01 11:35:00,11.12,11.13,11.12,11.13,49600.0,7.9288,7.9359,7.9288,7.9359,49600.0
2012-10-01 11:40:00,11.13,11.17,11.13,11.16,118400.0,7.9359,7.9645,7.9359,7.9573,118400.0
2012-10-01 11:45:00,11.16,11.18,11.15,11.15,146800.0,7.9573,7.9716,7.9502,7.9502,146800.0
2012-10-01 11:50:00,11.15,11.15,11.13,11.13,58000.0,7.9502,7.9502,7.9359,7.9359,58000.0
2012-10-01 11:55:00,11.13,11.13,11.1,11.11,162400.0,7.9359,7.9359,7.9146,7.9217,162400.0
2012-10-01 12:00:00,11.1,11.11,11.09,11.09,67600.0,7.9146,7.9217,7.9074,7.9074,67600.0
2012-10-01 12:05:00,11.09,11.11,11.09,11.11,56400.0,7.9074,7.9217,7.9074,7.9217,56400.0
2012-10-01 12:10:00,11.11,11.11,11.11,11.11,51200.0,7.9217,7.9217,7.9217,7.9217,51200.0
2012-10-01 12:15:00,11.11,11.15,11.11,11.13,85200.0,7.9217,7.9502,7.9217,7.9359,85200.0
2012-10-01 12:20:00,11.13,11.15,11.12,11.13,55200.0,7.9359,7.9502,7.9288,7.9359,55200.0
2012-10-01 12:25:00,11.14,11.14,11.13,11.13,42400.0,7.9431,7.9431,7.9359,7.9359,42400.0
2012-10-01 12:30:00,11.13,11.13,11.09,11.1,65200.0,7.9359,7.9359,7.9074,7.9146,65200.0
2012-10-01 12:35:00,11.1,11.11,11.09,11.1,42800.0,7.9146,7.9217,7.9074,7.9146,42800.0
2012-10-01 12:40:00,11.1,11.11,11.1,11.11,72400.0,7.9146,7.9217,7.9146,7.9217,72400.0
2012-10-01 12:45:00,11.11,11.11,11.06,11.06,64000.0,7.9217,7.9217,7.886,7.886,64000.0
2012-10-01 12:50:00,11.06,11.06,11.02,11.05,87200.0,7.886,7.886,7.8575,7.8789,87200.0
2012-10-01 12:55:00,11.05,11.06,11.05,11.05,34800.0,7.8789,7.886,7.8789,7.8789,34800.0
2012-10-01 13:00:00,11.05,11.05,11.02,11.02,44800.0,7.8789,7.8789,7.8575,7.8575,44800.0
2012-10-01 13:05:00,11.02,11.03,10.99,10.99,65600.0,7.8575,7.8646,7.8361,7.8361,65600.0
2012-10-01 13:10:00,10.99,10.99,10.96,10.98,114800.0,7.8361,7.8361,7.8147,7.829,114800.0
2012-10-01 13:15:00,10.98,10.99,10.97,10.99,52400.0,7.829,7.8361,7.8219,7.8361,52400.0
2012-10-01 13:20:00,10.99,10.99,10.96,10.97,66800.0,7.8361,7.8361,7.8147,7.8219,66800.0
2012-10-01 13:25:00,10.97,11.0,10.96,11.0,58000.0,7.8219,7.8433,7.8147,7.8433,58000.0
2012-10-01 13:30:00,10.99,11.0,10.98,10.99,72400.0,7.8361,7.8433,7.829,7.8361,72400.0
2012-10-01 13:35:00,10.99,11.01,10.98,10.98,67200.0,7.8361,7.8504,7.829,7.829,67200.0
2012-10-01 13:40:00,10.98,10.99,10.96,10.98,90000.0,7.829,7.8361,7.8147,7.829,90000.0
2012-10-01 13:45:00,10.99,11.0,10.98,10.99,71600.0,7.8361,7.8433,7.829,7.8361,71600.0
2012-10-01 13:50:00,10.99,11.02,10.99,11.02,85200.0,7.8361,7.8575,7.8361,7.8575,85200.0
2012-10-01 13:55:00,11.02,11.04,11.02,11.04,125600.0,7.8575,7.8718,7.8575,7.8718,125600.0
2012-10-01 14:00:00,11.04,11.09,11.04,11.08,118000.0,7.8718,7.9074,7.8718,7.9003,118000.0
2012-10-01 14:05:00,11.09,11.09,11.07,11.08,89600.0,7.9074,7.9074,7.8932,7.9003,89600.0
2012-10-01 14:10:00,11.08,11.09,11.08,11.09,108400.0,7.9003,7.9074,7.9003,7.9074,108400.0
2012-10-01 14:15:00,11.09,11.09,11.06,11.07,104800.0,7.9074,7.9074,7.886,7.8932,104800.0
2012-10-01 14:20:00,11.07,11.1,11.07,11.1,86800.0,7.8932,7.9146,7.8932,7.9146,86800.0
2012-10-01 14:25:00,11.1,11.11,11.09,11.1,69600.0,7.9146,7.9217,7.9074,7.9146,69600.0
2012-10-01 14:30:00,11.1,11.11,11.1,11.1,67600.0,7.9146,7.9217,7.9146,7.9146,67600.0
2012-10-01 14:35:00,11.1,11.12,11.1,11.11,55200.0,7.9146,7.9288,7.9146,7.9217,55200.0
2012-10-01 14:40:00,11.11,11.12,11.1,11.12,79200.0,7.9217,7.9288,7.9146,7.9288,79200.0
2012-10-01 14:45:00,11.12,11.12,11.11,11.11,74800.0,7.9288,7.9288,7.9217,7.9217,74800.0
2012-10-01 14:50:00,11.11,11.13,11.1,11.12,88800.0,7.9217,7.9359,7.9146,7.9288,88800.0
2012-10-01 14:55:00,11.12,11.14,11.11,11.13,73600.0,7.9288,7.9431,7.9217,7.9359,73600.0
2012-10-01 15:00:00,11.13,11.13,11.09,11.1,64400.0,7.9359,7.9359,7.9074,7.9146,64400.0
2012-10-01 15:05:00,11.1,11.12,11.09,11.12,88000.0,7.9146,7.9288,7.9074,7.9288,88000.0
2012-10-01 15:10:00,11.12,11.12,11.08,11.08,175200.0,7.9288,7.9288,7.9003,7.9003,175200.0
2012-10-01 15:15:00,11.08,11.1,11.07,11.08,88000.0,7.9003,7.9146,7.8932,7.9003,88000.0
2012-10-01 15:20:00,11.08,11.08,11.05,11.05,149600.0,7.9003,7.9003,7.8789,7.8789,149600.0
2012-10-01 15:25:00,11.05,11.08,11.04,11.08,135600.0,7.8789,7.9003,7.8718,7.9003,135600.0
2012-10-01 15:30:00,11.08,11.1,11.07,11.1,156800.0,7.9003,7.9146,7.8932,7.9146,156800.0
2012-10-01 15:35:00,11.1,11.12,11.09,11.11,209600.0,7.9146,7.9288,7.9074,7.9217,209600.0
2012-10-01 15:40:00,11.11,11.14,11.11,11.13,265600.0,7.9217,7.9431,7.9217,7.9359,265600.0
2012-10-01 15:45:00,11.13,11.14,11.11,11.14,234800.0,7.9359,7.9431,7.9217,7.9431,234800.0
2012-10-01 15:50:00,11.13,11.14,11.12,11.14,418800.0,7.9359,7.9431,7.9288,7.9431,418800.0
2012-10-01 15:55:00,11.14,11.15,11.13,11.15,544400.0,7.9431,7.9502,7.9359,7.9502,544400.0
2012-10-02 09:30:00,11.21,11.21,11.17,11.21,115200.0,7.993,7.993,7.9645,7.993,115200.0
2012-10-02 09:35:00,11.19,11.21,11.18,11.21,169200.0,7.9787,7.993,7.9716,7.993,169200.0
2012-10-02 09:40:00,11.2,11.21,11.15,11.17,110800.0,7.9859,7.993,7.9502,7.9645,110800.0
2012-10-02 09:45:00,11.17,11.21,11.17,11.21,218400.0,7.9645,7.993,7.9645,7.993,218400.0
2012-10-02 09:50:00,11.2,11.26,11.2,11.25,170800.0,7.9859,8.0286,7.9859,8.0215,170800.0
2012-10-02 09:55:00,11.24,11.31,11.24,11.3,311200.0,8.0144,8.0643,8.0144,8.0572,311200.0
2012-10-02 10:00:00,11.3,11.3,11.18,11.2,252400.0,8.0572,8.0572,7.9716,7.9859,252400.0
2012-10-02 10:05:00,11.2,11.22,11.19,11.21,77600.0,7.9859,8.0001,7.9787,7.993,77600.0
2012-10-02 10:10:00,11.21,11.22,11.21,11.22,135600.0,7.993,8.0001,7.993,8.0001,135600.0
2012-10-02 10:15:00,11.22,11.26,11.22,11.24,143600.0,8.0001,8.0286,8.0001,8.0144,143600.0
2012-10-02 10:20:00,11.24,11.26,11.24,11.24,61200.0,8.0144,8.0286,8.0144,8.0144,61200.0
2012-10-02 10:25:00,11.24,11.24,11.22,11.24,48400.0,8.0144,8.0144,8.0001,8.0144,48400.0
2012-10-02 10:30:00,11.24,11.29,11.23,11.28,139600.0,8.0144,8.05,8.0072,8.0429,139600.0
2012-10-02 10:35:00,11.29,11.29,11.28,11.28,61200.0,8.05,8.05,8.0429,8.0429,61200.0
2012-10-02 10:40:00,11.28,11.28,11.26,11.27,32400.0,8.0429,8.0429,8.0286,8.0358,32400.0
2012-10-02 10:45:00,11.27,11.27,11.26,11.26,36000.0,8.0358,8.0358,8.0286,8.0286,36000.0
2012-10-02 10:50:00,11.26,11.26,11.24,11.24,126000.0,8.0286,8.0286,8.0144,8.0144,126000.0
2012-10-02 10:55:00,11.24,11.25,11.22,11.22,26400.0,8.0144,8.0215,8.0001,8.0001,26400.0
2012-10-02 11:00:00,11.22,11.22,11.21,11.22,42000.0,8.0001,8.0001,7.993,8.0001,42000.0
2012-10-02 11:05:00,11.22,11.22,11.21,11.21,36400.0,8.0001,8.0001,7.993,7.993,36400.0
2012-10-02 11:10:00,11.21,11.22,11.2,11.22,57600.0,7.993,8.0001,7.9859,8.0001,57600.0
2012-10-02 11:15:00,11.22,11.23,11.21,11.22,153600.0,8.0001,8.0072,7.993,8.0001,153600.0
2012-10-02 11:20:00,11.22,11.23,11.19,11.2,218800.0,8.0001,8.0072,7.9787,7.9859,218800.0
2012-10-02 11:25:00,11.19,11.2,11.19,11.2,41600.0,7.9787,7.9859,7.9787,7.9859,41600.0
2012-10-02 11:30:00,11.2,11.22,11.19,11.19,69200.0,7.9859,8.0001,7.9787,7.9787,69200.0
2012-10-02 11:35:00,11.2,11.2,11.15,11.15,78800.0,7.9859,7.9859,7.9502,7.9502,78800.0
2012-10-02 11:40:00,11.15,11.15,11.13,11.15,52000.0,7.9502,7.9502,7.9359,7.9502,52000.0
2012-10-02 11:45:00,11.15,11.15,11.13,11.13,34800.0,7.9502,7.9502,7.9359,7.9359,34800.0
2012-10-02 11:50:00,11.13,11.15,11.13,11.13,56800.0,7.9359,7.9502,7.9359,7.9359,56800.0
2012-10-02 11:55:00,11.13,11.13,11.11,11.12,50400.0,7.9359,7.9359,7.9217,7.9288,50400.0
2012-10-02 12:00:00,11.12,11.13,11.11,11.12,80400.0,7.9288,7.9359,7.9217,7.9288,80400.0
2012-10-02 12:05:00,11.12,11.12,11.12,11.12,60400.0,7.9288,7.9288,7.9288,7.9288,60400.0
2012-10-02 12:10:00,11.12,11.13,11.12,11.13,103200.0,7.9288,7.9359,7.9288,7.9359,103200.0
2012-10-02 12:15:00,11.13,11.14,11.13,11.13,24800.0,7.9359,7.9431,7.9359,7.9359,24800.0
2012-10-02 12:20:00,11.13,11.14,11.13,11.13,16800.0,7.9359,7.9431,7.9359,7.9359,16800.0
2012-10-02 12:25:00,11.13,11.13,11.12,11.12,57200.0,7.9359,7.9359,7.9288,7.9288,57200.0
2012-10-02 12:30:00,11.12,11.12,11.1,11.1,33600.0,7.9288,7.9288,7.9146,7.9146,33600.0
2012-10-02 12:35:00,11.1,11.11,11.09,11.1,66000.0,7.9146,7.9217,7.9074,7.9146,66000.0
2012-10-02 12:40:00,11.1,11.1,11.09,11.1,31600.0,7.9146,7.9146,7.9074,7.9146,31600.0
2012-10-02 12:45:00,11.1,11.1,11.09,11.09,17200.0,7.9146,7.9146,7.9074,7.9074,17200.0
2012-10-02 12:50:00,11.09,11.09,11.08,11.08,34400.0,7.9074,7.9074,7.9003,7.9003,34400.0
2012-10-02 12:55:00,11.08,11.09,11.07,11.07,42800.0,7.9003,7.9074,7.8932,7.8932,42800.0
2012-10-02 13:00:00,11.07,11.07,11.06,11.07,19200.0,7.8932,7.8932,7.886,7.8932,19200.0
2012-10-02 13:05:00,11.07,11.07,11.06,11.07,15600.0,7.8932,7.8932,7.886,7.8932,15600.0
2012-10-02 13:10:00,11.07,11.07,11.07,11.07,15600.0,7.8932,7.8932,7.8932,7.8932,15600.0
2012-10-02 13:15:00,11.07,11.08,11.07,11.07,22000.0,7.8932,7.9003,7.8932,7.8932,22000.0
2012-10-02 13:20:00,11.07,11.07,11.06,11.06,40000.0,7.8932,7.8932,7.886,7.886,40000.0
2012-10-02 13:25:00,11.06,11.06,11.05,11.05,53200.0,7.886,7.886,7.8789,7.8789,53200.0
2012-10-02 13:30:00,11.05,11.05,11.04,11.04,50000.0,7.8789,7.8789,7.8718,7.8718,50000.0
2012-10-02 13:35:00,11.04,11.05,11.04,11.05,74400.0,7.8718,7.8789,7.8718,7.8789,74400.0
2012-10-02 13:40:00,11.05,11.06,11.04,11.05,43200.0,7.8789,7.886,7.8718,7.8789,43200.0
2012-10-02 13:45:00,11.05,11.06,11.04,11.04,31600.0,7.8789,7.886,7.8718,7.8718,31600.0
2012-10-02 13:50:00,11.04,11.04,11.03,11.04,50400.0,7.8718,7.8718,7.8646,7.8718,50400.0
2012-10-02 13:55:00,11.03,11.05,11.02,11.04,92400.0,7.8646,7.8789,7.8575,7.8718,92400.0
2012-10-02 14:00:00,11.03,11.04,11.03,11.03,50000.0,7.8646,7.8718,7.8646,7.8646,50000.0
2012-10-02 14:05:00,11.03,11.04,11.02,11.03,82800.0,7.8646,7.8718,7.8575,7.8646,82800.0
2012-10-02 14:10:00,11.03,11.05,11.03,11.05,73600.0,7.8646,7.8789,7.8646,7.8789,73600.0
2012-10-02 14:15:00,11.05,11.05,11.03,11.03,49600.0,7.8789,7.8789,7.8646,7.8646,49600.0
2012-10-02 14:20:00,11.04,11.04,11.03,11.03,34000.0,7.8718,7.8718,7.8646,7.8646,34000.0
2012-10-02 14:25:00,11.03,11.03,11.0,11.02,94000.0,7.8646,7.8646,7.8433,7.8575,94000.0
2012-10-02 14:30:00,11.02,11.02,11.01,11.01,54400.0,7.8575,7.8575,7.8504,7.8504,54400.0
2012-10-02 14:35:00,11.01,11.02,11.01,11.01,43200.0,7.8504,7.8575,7.8504,7.8504,43200.0
2012-10-02 14:40:00,11.01,11.03,11.0,11.02,67600.0,7.8504,7.8646,7.8433,7.8575,67600.0
2012-10-02 14:45:00,11.02,11.02,11.01,11.01,33600.0,7.8575,7.8575,7.8504,7.8504,33600.0
2012-10-02 14:50:00,11.01,11.02,11.01,11.02,28800.0,7.8504,7.8575,7.8504,7.8575,28800.0
2012-10-02 14:55:00,11.02,11.03,11.02,11.03,56800.0,7.8575,7.8646,7.8575,7.8646,56800.0
2012-10-02 15:00:00,11.03,11.04,11.02,11.04,43600.0,7.8646,7.8718,7.8575,7.8718,43600.0
2012-10-02 15:05:00,11.04,11.06,11.04,11.06,138800.0,7.8718,7.886,7.8718,7.886,138800.0
2012-10-02 15:10:00,11.06,11.06,11.05,11.06,93600.0,7.886,7.886,7.8789,7.886,93600.0
2012-10-02 15:15:00,11.06,11.08,11.06,11.08,121200.0,7.886,7.9003,7.886,7.9003,121200.0
2012-10-02 15:20:00,11.08,11.08,11.07,11.08,150800.0,7.9003,7.9003,7.8932,7.9003,150800.0
2012-10-02 15:25:00,11.07,11.08,11.07,11.08,89200.0,7.8932,7.9003,7.8932,7.9003,89200.0
2012-10-02 15:30:00,11.08,11.08,11.06,11.07,105200.0,7.9003,7.9003,7.886,7.8932,105200.0
2012-10-02 15:35:00,11.07,11.08,11.06,11.07,95600.0,7.8932,7.9003,7.886,7.8932,95600.0
2012-10-02 15:40:00,11.07,11.08,11.06,11.07,91200.0,7.8932,7.9003,7.886,7.8932,91200.0
2012-10-02 15:45:00,11.07,11.08,11.06,11.07,197600.0,7.8932,7.9003,7.886,7.8932,197600.0
2012-10-02 15:50:00,11.07,11.08,11.07,11.07,195200.0,7.8932,7.9003,7.8932,7.8932,195200.0
2012-10-02 15:55:00,11.07,11.08,11.07,11.07,299600.0,7.8932,7.9003,7.8932,7.8932,299600.0
2012-10-03 09:30:00,11.09,11.13,11.05,11.09,213600.0,7.9074,7.9359,7.8789,7.9074,213600.0
2012-10-03 09:35:00,11.08,11.08,11.03,11.04,52800.0,7.9003,7.9003,7.8646,7.8718,52800.0
2012-10-03 09:40:00,11.04,11.06,11.04,11.05,8800.0,7.8718,7.886,7.8718,7.8789,8800.0
2012-10-03 09:45:00,11.06,11.06,11.04,11.05,9200.0,7.886,7.886,7.8718,7.8789,9200.0
2012-10-03 09:50:00,11.05,11.07,11.05,11.05,60000.0,7.8789,7.8932,7.8789,7.8789,60000.0
2012-10-03 09:55:00,11.05,11.06,11.05,11.06,68400.0,7.8789,7.886,7.8789,7.886,68400.0
2012-10-03 10:00:00,11.06,11.07,11.0,11.04,161600.0,7.886,7.8932,7.8433,7.8718,161600.0
2012-10-03 10:05:00,11.04,11.06,11.03,11.05,49600.0,7.8718,7.886,7.8646,7.8789,49600.0
2012-10-03 10:10:00,11.05,11.06,11.05,11.05,97200.0,7.8789,7.886,7.8789,7.8789,97200.0
2012-10-03 10:15:00,11.05,11.09,11.05,11.08,131200.0,7.8789,7.9074,7.8789,7.9003,131200.0
2012-10-03 10:20:00,11.08,11.08,11.06,11.06,53200.0,7.9003,7.9003,7.886,7.886,53200.0
2012-10-03 10:25:00,11.06,11.07,11.06,11.06,41200.0,7.886,7.8932,7.886,7.886,41200.0
2012-10-03 10:30:00,11.06,11.08,11.06,11.06,58800.0,7.886,7.9003,7.886,7.886,58800.0
2012-10-03 10:35:00,11.07,11.1,11.06,11.1,37600.0,7.8932,7.9146,7.886,7.9146,37600.0
2012-10-03 10:40:00,11.1,11.1,11.07,11.09,129600.0,7.9146,7.9146,7.8932,7.9074,129600.0
2012-10-03 10:45:00,11.09,11.11,11.09,11.1,60000.0,7.9074,7.9217,7.9074,7.9146,60000.0
2012-10-03 10:50:00,11.1,11.12,11.1,11.11,27200.0,7.9146,7.9288,7.9146,7.9217,27200.0
2012-10-03 10:55:00,11.1,11.12,11.1,11.12,20000.0,7.9146,7.9288,7.9146,7.9288,20000.0
2012-10-03 11:00:00,11.12,11.13,11.11,11.11,61600.0,7.9288,7.9359,7.9217,7.9217,61600.0
2012-10-03 11:05:00,11.12,11.13,11.11,11.12,73200.0,7.9288,7.9359,7.9217,7.9288,73200.0
2012-10-03 11:10:00,11.12,11.15,11.12,11.14,112800.0,7.9288,7.9502,7.9288,7.9431,112800.0
2012-10-03 11:15:00,11.14,11.15,11.12,11.12,48000.0,7.9431,7.9502,7.9288,7.9288,48000.0
2012-10-03 11:20:00,11.12,11.13,11.11,11.12,72800.0,7.9288,7.9359,7.9217,7.9288,72800.0
2012-10-03 11:25:00,11.12,11.13,11.12,11.12,57600.0,7.9288,7.9359,7.9288,7.9288,57600.0
2012-10-03 11:30:00,11.12,11.13,11.12,11.12,40800.0,7.9288,7.9359,7.9288,7.9288,40800.0
2012-10-03 11:35:00,11.12,11.13,11.12,11.12,20000.0,7.9288,7.9359,7.9288,7.9288,20000.0
2012-10-03 11:40:00,11.12,11.13,11.12,11.12,67600.0,7.9288,7.9359,7.9288,7.9288,67600.0
2012-10-03 11:45:00,11.12,11.16,11.12,11.13,80000.0,7.9288,7.9573,7.9288,7.9359,80000.0
2012-10-03 11:50:00,11.14,11.14,11.13,11.13,45600.0,7.9431,7.9431,7.9359,7.9359,45600.0
2012-10-03 11:55:00,11.13,11.14,11.12,11.13,35200.0,7.9359,7.9431,7.9288,7.9359,35200.0
2012-10-03 12:00:00,11.13,11.13,11.11,11.12,49200.0,7.9359,7.9359,7.9217,7.9288,49200.0
2012-10-03 12:05:00,11.12,11.13,11.12,11.13,19200.0,7.9288,7.9359,7.9288,7.9359,19200.0
2012-10-03 12:10:00,11.13,11.13,11.12,11.12,22800.0,7.9359,7.9359,7.9288,7.9288,22800.0
2012-10-03 12:15:00,11.12,11.12,11.11,11.11,24000.0,7.9288,7.9288,7.9217,7.9217,24000.0
2012-10-03 12:20:00,11.12,11.12,11.12,11.12,85200.0,7.9288,7.9288,7.9288,7.9288,85200.0
2012-10-03 12:25:00,11.12,11.12,11.11,11.12,22000.0,7.9288,7.9288,7.9217,7.9288,22000.0
2012-10-03 12:30:00,11.13,11.13,11.12,11.12,66000.0,7.9359,7.9359,7.9288,7.9288,66000.0
2012-10-03 12:35:00,11.13,11.13,11.11,11.12,30800.0,7.9359,7.9359,7.9217,7.9288,30800.0
2012-10-03 12:40:00,11.11,11.11,11.1,11.1,50400.0,7.9217,7.9217,7.9146,7.9146,50400.0
2012-10-03 12:45:00,11.09,11.11,11.09,11.11,41600.0,7.9074,7.9217,7.9074,7.9217,41600.0
2012-10-03 12:50:00,11.1,11.11,11.1,11.11,14400.0,7.9146,7.9217,7.9146,7.9217,14400.0
2012-10-03 12:55:00,11.1,11.11,11.09,11.11,111600.0,7.9146,7.9217,7.9074,7.9217,111600.0
2012-10-03 13:00:00,11.11,11.11,11.11,11.11,21200.0,7.9217,7.9217,7.9217,7.9217,21200.0
2012-10-03 13:05:00,11.11,11.12,11.11,11.11,12000.0,7.9217,7.9288,7.9217,7.9217,12000.0
2012-10-03 13:10:00,11.11,11.11,11.11,11.11,6000.0,7.9217,7.9217,7.9217,7.9217,6000.0
2012-10-03 13:15:00,11.11,11.11,11.11,11.11,15200.0,7.9217,7.9217,7.9217,7.9217,15200.0
2012-10-03 13:20:00,11.11,11.14,11.11,11.13,180800.0,7.9217,7.9431,7.9217,7.9359,180800.0
2012-10-03 13:25:00,11.13,11.13,11.12,11.12,44000.0,7.9359,7.9359,7.9288,7.9288,44000.0
2012-10-03 13:30:00,11.12,11.12,11.1,11.1,36000.0,7.9288,7.9288,7.9146,7.9146,36000.0
2012-10-03 13:35:00,11.1,11.1,11.07,11.07,38000.0,7.9146,7.9146,7.8932,7.8932,38000.0
2012-10-03 13:40:00,11.07,11.08,11.06,11.06,44400.0,7.8932,7.9003,7.886,7.886,44400.0
2012-10-03 13:45:00,11.06,11.07,11.06,11.06,20800.0,7.886,7.8932,7.886,7.886,20800.0
2012-10-03 13:50:00,11.06,11.08,11.06,11.07,30400.0,7.886,7.9003,7.886,7.8932,30400.0
2012-10-03 13:55:00,11.07,11.07,11.06,11.06,18000.0,7.8932,7.8932,7.886,7.886,18000.0
2012-10-03 14:00:00,11.06,11.07,11.05,11.06,41200.0,7.886,7.8932,7.8789,7.886,41200.0
2012-10-03 14:05:00,11.06,11.06,11.06,11.06,49200.0,7.886,7.886,7.886,7.886,49200.0
2012-10-03 14:10:00,11.06,11.06,11.06,11.06,40400.0,7.886,7.886,7.886,7.886,40400.0
2012-10-03 14:15:00,11.06,11.06,11.06,11.06,23600.0,7.886,7.886,7.886,7.886,23600.0
2012-10-03 14:20:00,11.06,11.06,11.05,11.05,32400.0,7.886,7.886,7.8789,7.8789,32400.0
2012-10-03 14:25:00,11.05,11.06,11.03,11.04,56800.0,7.8789,7.886,7.8646,7.8718,56800.0
2012-10-03 14:30:00,11.04,11.05,11.04,11.04,60800.0,7.8718,7.8789,7.8718,7.8718,60800.0
2012-10-03 14:35:00,11.04,11.05,11.04,11.05,66400.0,7.8718,7.8789,7.8718,7.8789,66400.0
2012-10-03 14:40:00,11.05,11.05,11.04,11.05,58800.0,7.8789,7.8789,7.8718,7.8789,58800.0
2012-10-03 14:45:00,11.05,11.05,11.04,11.04,54800.0,7.8789,7.8789,7.8718,7.8718,54800.0
2012-10-03 14:50:00,11.04,11.05,11.03,11.03,51600.0,7.8718,7.8789,7.8646,7.8646,51600.0
2012-10-03 14:55:00,11.03,11.03,11.03,11.03,44800.0,7.8646,7.8646,7.8646,7.8646,44800.0
2012-10-03 15:00:00,11.03,11.03,11.02,11.03,88400.0,7.8646,7.8646,7.8575,7.8646,88400.0
2012-10-03 15:05:00,11.03,11.03,11.01,11.02,72800.0,7.8646,7.8646,7.8504,7.8575,72800.0
2012-10-03 15:10:00,11.02,11.02,11.01,11.02,100000.0,7.8575,7.8575,7.8504,7.8575,100000.0
2012-10-03 15:15:00,11.02,11.04,11.02,11.04,86000.0,7.8575,7.8718,7.8575,7.8718,86000.0
2012-10-03 15:20:00,11.04,11.06,11.03,11.06,59200.0,7.8718,7.886,7.8646,7.886,59200.0
2012-10-03 15:25:00,11.06,11.09,11.06,11.08,61600.0,7.886,7.9074,7.886,7.9003,61600.0
2012-10-03 15:30:00,11.08,11.08,11.06,11.07,86800.0,7.9003,7.9003,7.886,7.8932,86800.0
2012-10-03 15:35:00,11.07,11.08,11.07,11.08,81600.0,7.8932,7.9003,7.8932,7.9003,81600.0
2012-10-03 15:40:00,11.08,11.09,11.07,11.08,171200.0,7.9003,7.9074,7.8932,7.9003,171200.0
2012-10-03 15:45:00,11.08,11.09,11.08,11.08,105200.0,7.9003,7.9074,7.9003,7.9003,105200.0
2012-10-03 15:50:00,11.08,11.09,11.08,11.09,242800.0,7.9003,7.9074,7.9003,7.9074,242800.0
2012-10-03 15:55:00,11.08,11.09,11.08,11.09,362400.0,7.9003,7.9074,7.9003,7.9074,362400.0
2012-10-04 09:30:00,11.15,11.21,11.11,11.21,108000.0,7.9502,7.993,7.9217,7.993,108000.0
2012-10-04 09:35:00,11.2,11.24,11.19,11.22,69200.0,7.9859,8.0144,7.9787,8.0001,69200.0
2012-10-04 09:40:00,11.22,11.22,11.19,11.19,52000.0,8.0001,8.0001,7.9787,7.9787,52000.0
2012-10-04 09:45:00,11.2,11.2,11.18,11.2,35200.0,7.9859,7.9859,7.9716,7.9859,35200.0
2012-10-04 09:50:00,11.2,11.24,11.2,11.23,55200.0,7.9859,8.0144,7.9859,8.0072,55200.0
2012-10-04 09:55:00,11.23,11.26,11.22,11.25,138800.0,8.0072,8.0286,8.0001,8.0215,138800.0
2012-10-04 10:00:00,11.25,11.27,11.23,11.26,61200.0,8.0215,8.0358,8.0072,8.0286,61200.0
2012-10-04 10:05:00,11.26,11.3,11.25,11.3,44400.0,8.0286,8.0572,8.0215,8.0572,44400.0
2012-10-04 10:10:00,11.3,11.32,11.29,11.29,91200.0,8.0572,8.0714,8.05,8.05,91200.0
2012-10-04 10:15:00,11.3,11.31,11.3,11.31,21600.0,8.0572,8.0643,8.0572,8.0643,21600.0
2012-10-04 10:20:00,11.3,11.32,11.29,11.29,78000.0,8.0572,8.0714,8.05,8.05,78000.0
2012-10-04 10:25:00,11.29,11.29,11.28,11.29,104000.0,8.05,8.05,8.0429,8.05,104000.0
2012-10-04 10:30:00,11.29,11.29,11.27,11.27,40800.0,8.05,8.05,8.0358,8.0358,40800.0
2012-10-04 10:35:00,11.27,11.28,11.26,11.26,30400.0,8.0358,8.0429,8.0286,8.0286,30400.0
2012-10-04 10:40:00,11.27,11.28,11.27,11.27,47200.0,8.0358,8.0429,8.0358,8.0358,47200.0
2012-10-04 10:45:00,11.26,11.26,11.24,11.25,48400.0,8.0286,8.0286,8.0144,8.0215,48400.0
2012-10-04 10:50:00,11.24,11.25,11.23,11.24,28000.0,8.0144,8.0215,8.0072,8.0144,28000.0
2012-10-04 10:55:00,11.23,11.24,11.22,11.24,27200.0,8.0072,8.0144,8.0001,8.0144,27200.0
2012-10-04 11:00:00,11.24,11.24,11.23,11.23,22000.0,8.0144,8.0144,8.0072,8.0072,22000.0
2012-10-04 11:05:00,11.23,11.23,11.2,11.2,48800.0,8.0072,8.0072,7.9859,7.9859,48800.0
2012-10-04 11:10:00,11.21,11.22,11.2,11.2,30400.0,7.993,8.0001,7.9859,7.9859,30400.0
2012-10-04 11:15:00,11.21,11.21,11.19,11.19,17600.0,7.993,7.993,7.9787,7.9787,17600.0
2012-10-04 11:20:00,11.19,11.19,11.16,11.17,30000.0,7.9787,7.9787,7.9573,7.9645,30000.0
2012-10-04 11:25:00,11.17,11.17,11.16,11.16,18400.0,7.9645,7.9645,7.9573,7.9573,18400.0
2012-10-04 11:30:00,11.15,11.17,11.15,11.17,27200.0,7.9502,7.9645,7.9502,7.9645,27200.0
2012-10-04 11:35:00,11.17,11.17,11.15,11.17,20800.0,7.9645,7.9645,7.9502,7.9645,20800.0
2012-10-04 11:40:00,11.17,11.17,11.16,11.16,33600.0,7.9645,7.9645,7.9573,7.9573,33600.0
2012-10-04 11:45:00,11.16,11.18,11.16,11.16,24000.0,7.9573,7.9716,7.9573,7.9573,24000.0
2012-10-04 11:50:00,11.16,11.17,11.15,11.15,32800.0,7.9573,7.9645,7.9502,7.9502,32800.0
2012-10-04 11:55:00,11.15,11.17,11.15,11.16,16400.0,7.9502,7.9645,7.9502,7.9573,16400.0
2012-10-04 12:00:00,11.16,11.16,11.15,11.15,36400.0,7.9573,7.9573,7.9502,7.9502,36400.0
2012-10-04 12:05:00,11.15,11.17,11.15,11.16,18000.0,7.9502,7.9645,7.9502,7.9573,18000.0
2012-10-04 12:10:00,11.17,11.18,11.16,11.17,31200.0,7.9645,7.9716,7.9573,7.9645,31200.0
2012-10-04 12:15:00,11.18,11.18,11.16,11.16,22400.0,7.9716,7.9716,7.9573,7.9573,22400.0
2012-10-04 12:20:00,11.17,11.18,11.17,11.18,19200.0,7.9645,7.9716,7.9645,7.9716,19200.0
2012-10-04 12:25:00,11.18,11.18,11.17,11.17,22400.0,7.9716,7.9716,7.9645,7.9645,22400.0
2012-10-04 12:30:00,11.17,11.18,11.17,11.18,21600.0,7.9645,7.9716,7.9645,7.9716,21600.0
2012-10-04 12:35:00,11.18,11.18,11.17,11.18,32000.0,7.9716,7.9716,7.9645,7.9716,32000.0
2012-10-04 12:40:00,11.18,11.18,11.16,11.16,14400.0,7.9716,7.9716,7.9573,7.9573,14400.0
2012-10-04 12:45:00,11.16,11.17,11.16,11.16,29600.0,7.9573,7.9645,7.9573,7.9573,29600.0
2012-10-04 12:50:00,11.15,11.15,11.15,11.15,8000.0,7.9502,7.9502,7.9502,7.9502,8000.0
2012-10-04 12:55:00,11.15,11.15,11.15,11.15,17200.0,7.9502,7.9502,7.9502,7.9502,17200.0
2012-10-04 13:00:00,11.15,11.15,11.15,11.15,3600.0,7.9502,7.9502,7.9502,7.9502,3600.0
2012-10-04 13:05:00,11.15,11.16,11.15,11.16,13600.0,7.9502,7.9573,7.9502,7.9573,13600.0
2012-10-04 13:10:00,11.16,11.16,11.15,11.15,6000.0,7.9573,7.9573,7.9502,7.9502,6000.0
2012-10-04 13:15:00,11.15,11.16,11.15,11.16,18000.0,7.9502,7.9573,7.9502,7.9573,18000.0
2012-10-04 13:20:00,11.16,11.17,11.16,11.16,8800.0,7.9573,7.9645,7.9573,7.9573,8800.0
2012-10-04 13:25:00,11.16,11.18,11.16,11.17,22000.0,7.9573,7.9716,7.9573,7.9645,22000.0
2012-10-04 13:30:00,11.17,11.18,11.17,11.18,13600.0,7.9645,7.9716,7.9645,7.9716,13600.0
2012-10-04 13:35:00,11.17,11.19,11.17,11.18,50800.0,7.9645,7.9787,7.9645,7.9716,50800.0
2012-10-04 13:40:00,11.18,11.18,11.17,11.18,19200.0,7.9716,7.9716,7.9645,7.9716,19200.0
2012-10-04 13:45:00,11.18,11.18,11.17,11.17,20000.0,7.9716,7.9716,7.9645,7.9645,20000.0
2012-10-04 13:50:00,11.18,11.18,11.16,11.17,22800.0,7.9716,7.9716,7.9573,7.9645,22800.0
2012-10-04 13:55:00,11.16,11.17,11.16,11.17,25600.0,7.9573,7.9645,7.9573,7.9645,25600.0
2012-10-04 14:00:00,11.17,11.18,11.16,11.18,74800.0,7.9645,7.9716,7.9573,7.9716,74800.0
2012-10-04 14:05:00,11.18,11.18,11.16,11.18,24800.0,7.9716,7.9716,7.9573,7.9716,24800.0
2012-10-04 14:10:00,11.18,11.18,11.16,11.16,47200.0,7.9716,7.9716,7.9573,7.9573,47200.0
2012-10-04 14:15:00,11.16,11.16,11.15,11.15,20800.0,7.9573,7.9573,7.9502,7.9502,20800.0
2012-10-04 14:20:00,11.15,11.16,11.15,11.15,18400.0,7.9502,7.9573,7.9502,7.9502,18400.0
2012-10-04 14:25:00,11.15,11.16,11.15,11.15,16000.0,7.9502,7.9573,7.9502,7.9502,16000.0
2012-10-04 14:30:00,11.15,11.16,11.15,11.15,30800.0,7.9502,7.9573,7.9502,7.9502,30800.0
2012-10-04 14:35:00,11.15,11.15,11.13,11.13,140400.0,7.9502,7.9502,7.9359,7.9359,140400.0
2012-10-04 14:40:00,11.14,11.15,11.13,11.13,113600.0,7.9431,7.9502,7.9359,7.9359,113600.0
2012-10-04 14:45:00,11.13,11.13,11.13,11.13,107600.0,7.9359,7.9359,7.9359,7.9359,107600.0
2012-10-04 14:50:00,11.13,11.13,11.09,11.1,161200.0,7.9359,7.9359,7.9074,7.9146,161200.0
2012-10-04 14:55:00,11.1,11.11,11.1,11.11,70400.0,7.9146,7.9217,7.9146,7.9217,70400.0
2012-10-04 15:00:00,11.11,11.12,11.11,11.12,63200.0,7.9217,7.9288,7.9217,7.9288,63200.0
2012-10-04 15:05:00,11.12,11.12,11.11,11.11,58800.0,7.9288,7.9288,7.9217,7.9217,58800.0
2012-10-04 15:10:00,11.11,11.11,11.11,11.11,79200.0,7.9217,7.9217,7.9217,7.9217,79200.0
2012-10-04 15:15:00,11.11,11.13,11.11,11.13,130400.0,7.9217,7.9359,7.9217,7.9359,130400.0
2012-10-04 15:20:00,11.13,11.14,11.12,11.12,49600.0,7.9359,7.9431,7.9288,7.9288,49600.0
2012-10-04 15:25:00,11.12,11.13,11.12,11.13,60800.0,7.9288,7.9359,7.9288,7.9359,60800.0
2012-10-04 15:30:00,11.13,11.13,11.13,11.13,46800.0,7.9359,7.9359,7.9359,7.9359,46800.0
2012-10-04 15:35:00,11.13,11.14,11.13,11.14,64800.0,7.9359,7.9431,7.9359,7.9431,64800.0
2012-10-04 15:40:00,11.14,11.14,11.13,11.13,125600.0,7.9431,7.9431,7.9359,7.9359,125600.0
2012-10-04 15:45:00,11.13,11.13,11.11,11.12,139600.0,7.9359,7.9359,7.9217,7.9288,139600.0
2012-10-04 15:50:00,11.12,11.12,11.11,11.11,232000.0,7.9288,7.9288,7.9217,7.9217,232000.0
2012-10-04 15:55:00,11.11,11.12,11.11,11.12,436800.0,7.9217,7.9288,7.9217,7.9288,436800.0
2012-10-05 09:30:00,11.18,11.24,11.17,11.2,142000.0,7.9716,8.0144,7.9645,7.9859,142000.0
2012-10-05 09:35:00,11.21,11.22,11.2,11.2,60800.0,7.993,8.0001,7.9859,7.9859,60800.0
2012-10-05 09:40:00,11.21,11.21,11.15,11.16,98000.0,7.993,7.993,7.9502,7.9573,98000.0
2012-10-05 09:45:00,11.15,11.15,11.1,11.12,178800.0,7.9502,7.9502,7.9146,7.9288,178800.0
2012-10-05 09:50:00,11.12,11.13,11.1,11.13,119200.0,7.9288,7.9359,7.9146,7.9359,119200.0
2012-10-05 09:55:00,11.13,11.15,11.11,11.13,67600.0,7.9359,7.9502,7.9217,7.9359,67600.0
2012-10-05 10:00:00,11.13,11.13,11.09,11.11,184000.0,7.9359,7.9359,7.9074,7.9217,184000.0
2012-10-05 10:05:00,11.11,11.15,11.11,11.15,35600.0,7.9217,7.9502,7.9217,7.9502,35600.0
2012-10-05 10:10:00,11.15,11.17,11.13,11.15,109600.0,7.9502,7.9645,7.9359,7.9502,109600.0
2012-10-05 10:15:00,11.15,11.18,11.15,11.17,35600.0,7.9502,7.9716,7.9502,7.9645,35600.0
2012-10-05 10:20:00,11.17,11.18,11.17,11.18,20000.0,7.9645,7.9716,7.9645,7.9716,20000.0
2012-10-05 10:25:00,11.19,11.2,11.18,11.19,71200.0,7.9787,7.9859,7.9716,7.9787,71200.0
2012-10-05 10:30:00,11.19,11.19,11.18,11.18,53600.0,7.9787,7.9787,7.9716,7.9716,53600.0
2012-10-05 10:35:00,11.19,11.19,11.18,11.18,36800.0,7.9787,7.9787,7.9716,7.9716,36800.0
2012-10-05 10:40:00,11.18,11.19,11.17,11.17,56800.0,7.9716,7.9787,7.9645,7.9645,56800.0
2012-10-05 10:45:00,11.17,11.19,11.17,11.17,64400.0,7.9645,7.9787,7.9645,7.9645,64400.0
2012-10-05 10:50:00,11.17,11.18,11.15,11.16,127200.0,7.9645,7.9716,7.9502,7.9573,127200.0
2012-10-05 10:55:00,11.16,11.16,11.14,11.14,91200.0,7.9573,7.9573,7.9431,7.9431,91200.0
2012-10-05 11:00:00,11.14,11.14,11.13,11.13,67200.0,7.9431,7.9431,7.9359,7.9359,67200.0
2012-10-05 11:05:00,11.14,11.14,11.13,11.13,24400.0,7.9431,7.9431,7.9359,7.9359,24400.0
2012-10-05 11:10:00,11.14,11.16,11.14,11.16,32000.0,7.9431,7.9573,7.9431,7.9573,32000.0
2012-10-05 11:15:00,11.16,11.17,11.15,11.16,40000.0,7.9573,7.9645,7.9502,7.9573,40000.0
2012-10-05 11:20:00,11.16,11.18,11.16,11.17,69200.0,7.9573,7.9716,7.9573,7.9645,69200.0
2012-10-05 11:25:00,11.17,11.18,11.15,11.18,143200.0,7.9645,7.9716,7.9502,7.9716,143200.0
2012-10-05 11:30:00,11.18,11.19,11.18,11.18,162000.0,7.9716,7.9787,7.9716,7.9716,162000.0
2012-10-05 11:35:00,11.18,11.18,11.16,11.16,132800.0,7.9716,7.9716,7.9573,7.9573,132800.0
2012-10-05 11:40:00,11.16,11.16,11.12,11.12,82400.0,7.9573,7.9573,7.9288,7.9288,82400.0
2012-10-05 11:45:00,11.12,11.13,11.12,11.13,32800.0,7.9288,7.9359,7.9288,7.9359,32800.0
2012-10-05 11:50:00,11.13,11.13,11.12,11.12,48000.0,7.9359,7.9359,7.9288,7.9288,48000.0
2012-10-05 11:55:00,11.13,11.14,11.12,11.12,52000.0,7.9359,7.9431,7.9288,7.9288,52000.0
2012-10-05 12:00:00,11.12,11.12,11.11,11.12,77200.0,7.9288,7.9288,7.9217,7.9288,77200.0
2012-10-05 12:05:00,11.12,11.12,11.11,11.12,36000.0,7.9288,7.9288,7.9217,7.9288,36000.0
2012-10-05 12:10:00,11.12,11.13,11.11,11.13,30000.0,7.9288,7.9359,7.9217,7.9359,30000.0
2012-10-05 12:15:00,11.13,11.14,11.11,11.12,51200.0,7.9359,7.9431,7.9217,7.9288,51200.0
2012-10-05 12:20:00,11.12,11.12,11.1,11.1,55200.0,7.9288,7.9288,7.9146,7.9146,55200.0
2012-10-05 12:25:00,11.1,11.11,11.1,11.11,52400.0,7.9146,7.9217,7.9146,7.9217,52400.0
2012-10-05 12:30:00,11.11,11.11,11.1,11.11,24000.0,7.9217,7.9217,7.9146,7.9217,24000.0
2012-10-05 12:35:00,11.11,11.12,11.11,11.11,30000.0,7.9217,7.9288,7.9217,7.9217,30000.0
2012-10-05 12:40:00,11.12,11.12,11.11,11.11,44400.0,7.9288,7.9288,7.9217,7.9217,44400.0
2012-10-05 12:45:00,11.11,11.11,11.09,11.1,74800.0,7.9217,7.9217,7.9074,7.9146,74800.0
2012-10-05 12:50:00,11.11,11.11,11.09,11.1,30000.0,7.9217,7.9217,7.9074,7.9146,30000.0
2012-10-05 12:55:00,11.1,11.1,11.09,11.1,30800.0,7.9146,7.9146,7.9074,7.9146,30800.0
2012-10-05 13:00:00,11.1,11.1,11.09,11.1,34000.0,7.9146,7.9146,7.9074,7.9146,34000.0
2012-10-05 13:05:00,11.1,11.11,11.1,11.11,51200.0,7.9146,7.9217,7.9146,7.9217,51200.0
2012-10-05 13:10:00,11.1,11.11,11.1,11.1,25600.0,7.9146,7.9217,7.9146,7.9146,25600.0
2012-10-05 13:15:00,11.1,11.11,11.1,11.1,36000.0,7.9146,7.9217,7.9146,7.9146,36000.0
2012-10-05 13:20:00,11.1,11.11,11.1,11.11,39600.0,7.9146,7.9217,7.9146,7.9217,39600.0
2012-10-05 13:25:00,11.11,11.11,11.09,11.09,40800.0,7.9217,7.9217,7.9074,7.9074,40800.0
2012-10-05 13:30:00,11.09,11.11,11.09,11.1,62400.0,7.9074,7.9217,7.9074,7.9146,62400.0
2012-10-05 13:35:00,11.1,11.11,11.1,11.11,42000.0,7.9146,7.9217,7.9146,7.9217,42000.0
2012-10-05 13:40:00,11.11,11.11,11.11,11.11,24400.0,7.9217,7.9217,7.9217,7.9217,24400.0
2012-10-05 13:45:00,11.11,11.11,11.09,11.09,34000.0,7.9217,7.9217,7.9074,7.9074,34000.0
2012-10-05 13:50:00,11.09,11.1,11.09,11.1,32800.0,7.9074,7.9146,7.9074,7.9146,32800.0
2012-10-05 13:55:00,11.1,11.1,11.09,11.09,18400.0,7.9146,7.9146,7.9074,7.9074,18400.0
2012-10-05 14:00:00,11.09,11.09,11.09,11.09,30000.0,7.9074,7.9074,7.9074,7.9074,30000.0
2012-10-05 14:05:00,11.09,11.09,11.08,11.08,37600.0,7.9074,7.9074,7.9003,7.9003,37600.0
2012-10-05 14:10:00,11.09,11.09,11.08,11.09,48800.0,7.9074,7.9074,7.9003,7.9074,48800.0
2012-10-05 14:15:00,11.1,11.1,11.09,11.09,32000.0,7.9146,7.9146,7.9074,7.9074,32000.0
2012-10-05 14:20:00,11.09,11.09,11.09,11.09,24800.0,7.9074,7.9074,7.9074,7.9074,24800.0
2012-10-05 14:25:00,11.08,11.09,11.08,11.08,41600.0,7.9003,7.9074,7.9003,7.9003,41600.0
2012-10-05 14:30:00,11.08,11.08,11.07,11.07,22000.0,7.9003,7.9003,7.8932,7.8932,22000.0
2012-10-05 14:35:00,11.07,11.08,11.07,11.07,43200.0,7.8932,7.9003,7.8932,7.8932,43200.0
2012-10-05 14:40:00,11.07,11.08,11.07,11.07,34000.0,7.8932,7.9003,7.8932,7.8932,34000.0
2012-10-05 14:45:00,11.08,11.08,11.07,11.07,26800.0,7.9003,7.9003,7.8932,7.8932,26800.0
2012-10-05 14:50:00,11.07,11.07,11.03,11.03,51600.0,7.8932,7.8932,7.8646,7.8646,51600.0
2012-10-05 14:55:00,11.03,11.04,11.03,11.03,52800.0,7.8646,7.8718,7.8646,7.8646,52800.0
2012-10-05 15:00:00,11.03,11.05,11.03,11.05,50400.0,7.8646,7.8789,7.8646,7.8789,50400.0
2012-10-05 15:05:00,11.05,11.05,11.03,11.03,74000.0,7.8789,7.8789,7.8646,7.8646,74000.0
2012-10-05 15:10:00,11.03,11.04,11.02,11.03,40000.0,7.8646,7.8718,7.8575,7.8646,40000.0
2012-10-05 15:15:00,11.04,11.05,11.03,11.05,48800.0,7.8718,7.8789,7.8646,7.8789,48800.0
2012-10-05 15:20:00,11.05,11.07,11.04,11.07,83600.0,7.8789,7.8932,7.8718,7.8932,83600.0
2012-10-05 15:25:00,11.07,11.07,11.06,11.06,78000.0,7.8932,7.8932,7.886,7.886,78000.0
2012-10-05 15:30:00,11.06,11.06,11.03,11.03,99600.0,7.886,7.886,7.8646,7.8646,99600.0
2012-10-05 15:35:00,11.03,11.03,11.01,11.01,161200.0,7.8646,7.8646,7.8504,7.8504,161200.0
2012-10-05 15:40:00,11.01,11.03,11.01,11.02,93600.0,7.8504,7.8646,7.8504,7.8575,93600.0
2012-10-05 15:45:00,11.02,11.05,11.02,11.05,120000.0,7.8575,7.8789,7.8575,7.8789,120000.0
2012-10-05 15:50:00,11.05,11.05,11.03,11.04,192400.0,7.8789,7.8789,7.8646,7.8718,192400.0
2012-10-05 15:55:00,11.04,11.05,11.03,11.04,364400.0,7.8718,7.8789,7.8646,7.8718,364400.0
2012-10-08 09:30:00,11.03,11.04,10.96,10.97,100000.0,7.8646,7.8718,7.8147,7.8219,100000.0
2012-10-08 09:35:00,10.99,11.0,10.98,10.98,14000.0,7.8361,7.8433,7.829,7.829,14000.0
2012-10-08 09:40:00,10.98,11.05,10.98,11.0,81200.0,7.829,7.8789,7.829,7.8433,81200.0
2012-10-08 09:45:00,11.0,11.0,10.96,10.96,65200.0,7.8433,7.8433,7.8147,7.8147,65200.0
2012-10-08 09:50:00,10.96,11.0,10.96,10.99,41200.0,7.8147,7.8433,7.8147,7.8361,41200.0
2012-10-08 09:55:00,10.99,10.99,10.95,10.96,103600.0,7.8361,7.8361,7.8076,7.8147,103600.0
2012-10-08 10:00:00,10.97,11.05,10.96,11.03,52400.0,7.8219,7.8789,7.8147,7.8646,52400.0
2012-10-08 10:05:00,11.03,11.03,11.02,11.03,24000.0,7.8646,7.8646,7.8575,7.8646,24000.0
2012-10-08 10:10:00,11.03,11.05,11.02,11.03,38000.0,7.8646,7.8789,7.8575,7.8646,38000.0
2012-10-08 10:15:00,11.03,11.03,11.01,11.02,33200.0,7.8646,7.8646,7.8504,7.8575,33200.0
2012-10-08 10:20:00,11.02,11.02,11.0,11.0,62000.0,7.8575,7.8575,7.8433,7.8433,62000.0
2012-10-08 10:25:00,11.0,11.0,10.98,10.99,37200.0,7.8433,7.8433,7.829,7.8361,37200.0
2012-10-08 10:30:00,10.99,11.0,10.99,10.99,30000.0,7.8361,7.8433,7.8361,7.8361,30000.0
2012-10-08 10:35:00,10.99,11.0,10.97,10.99,44000.0,7.8361,7.8433,7.8219,7.8361,44000.0
2012-10-08 10:40:00,10.99,11.01,10.99,10.99,47200.0,7.8361,7.8504,7.8361,7.8361,47200.0
2012-10-08 10:45:00,10.99,10.99,10.98,10.99,40000.0,7.8361,7.8361,7.829,7.8361,40000.0
2012-10-08 10:50:00,10.99,11.01,10.99,11.01,27200.0,7.8361,7.8504,7.8361,7.8504,27200.0
2012-10-08 10:55:00,11.01,11.02,11.0,11.0,43200.0,7.8504,7.8575,7.8433,7.8433,43200.0
2012-10-08 11:00:00,11.0,11.02,11.0,11.01,16800.0,7.8433,7.8575,7.8433,7.8504,16800.0
2012-10-08 11:05:00,11.01,11.01,10.98,10.98,24000.0,7.8504,7.8504,7.829,7.829,24000.0
2012-10-08 11:10:00,10.98,10.98,10.97,10.97,38000.0,7.829,7.829,7.8219,7.8219,38000.0
2012-10-08 11:15:00,10.97,10.97,10.95,10.95,21600.0,7.8219,7.8219,7.8076,7.8076,21600.0
2012-10-08 11:20:00,10.95,10.96,10.95,10.96,28000.0,7.8076,7.8147,7.8076,7.8147,28000.0
2012-10-08 11:25:00,10.96,10.96,10.95,10.95,52800.0,7.8147,7.8147,7.8076,7.8076,52800.0
2012-10-08 11:30:00,10.95,10.95,10.94,10.94,56800.0,7.8076,7.8076,7.8005,7.8005,56800.0
2012-10-08 11:35:00,10.94,10.95,10.94,10.94,32800.0,7.8005,7.8076,7.8005,7.8005,32800.0
2012-10-08 11:40:00,10.94,10.95,10.93,10.95,52800.0,7.8005,7.8076,7.7933,7.8076,52800.0
2012-10-08 11:45:00,10.96,10.96,10.95,10.96,27600.0,7.8147,7.8147,7.8076,7.8147,27600.0
2012-10-08 11:50:00,10.96,10.97,10.95,10.97,26000.0,7.8147,7.8219,7.8076,7.8219,26000.0
2012-10-08 11:55:00,10.97,10.98,10.96,10.98,24400.0,7.8219,7.829,7.8147,7.829,24400.0
2012-10-08 12:00:00,10.98,10.99,10.95,10.97,102400.0,7.829,7.8361,7.8076,7.8219,102400.0
2012-10-08 12:05:00,10.97,10.98,10.96,10.97,16800.0,7.8219,7.829,7.8147,7.8219,16800.0
2012-10-08 12:10:00,10.97,10.99,10.97,10.97,35200.0,7.8219,7.8361,7.8219,7.8219,35200.0
2012-10-08 12:15:00,10.97,10.98,10.97,10.97,18800.0,7.8219,7.829,7.8219,7.8219,18800.0
2012-10-08 12:20:00,10.97,10.98,10.97,10.97,18800.0,7.8219,7.829,7.8219,7.8219,18800.0
2012-10-08 12:25:00,10.97,10.99,10.97,10.97,24800.0,7.8219,7.8361,7.8219,7.8219,24800.0
2012-10-08 12:30:00,10.97,10.99,10.97,10.97,23600.0,7.8219,7.8361,7.8219,7.8219,23600.0
2012-10-08 12:35:00,10.98,10.99,10.97,10.98,14800.0,7.829,7.8361,7.8219,7.829,14800.0
2012-10-08 12:40:00,10.98,11.0,10.98,11.0,6800.0,7.829,7.8433,7.829,7.8433,6800.0
2012-10-08 12:45:00,11.01,11.01,11.0,11.01,29200.0,7.8504,7.8504,7.8433,7.8504,29200.0
2012-10-08 12:50:00,11.01,11.01,11.0,11.01,16800.0,7.8504,7.8504,7.8433,7.8504,16800.0
2012-10-08 12:55:00,11.01,11.02,11.01,11.01,22000.0,7.8504,7.8575,7.8504,7.8504,22000.0
2012-10-08 13:00:00,11.02,11.02,11.0,11.0,58400.0,7.8575,7.8575,7.8433,7.8433,58400.0
2012-10-08 13:05:00,11.0,11.0,10.99,11.0,12400.0,7.8433,7.8433,7.8361,7.8433,12400.0
2012-10-08 13:10:00,11.0,11.01,11.0,11.0,23200.0,7.8433,7.8504,7.8433,7.8433,23200.0
2012-10-08 13:15:00,11.01,11.02,11.0,11.01,16000.0,7.8504,7.8575,7.8433,7.8504,16000.0
2012-10-08 13:20:00,11.02,11.02,11.01,11.01,18400.0,7.8575,7.8575,7.8504,7.8504,18400.0
2012-10-08 13:25:00,11.02,11.02,11.01,11.01,32400.0,7.8575,7.8575,7.8504,7.8504,32400.0
2012-10-08 13:30:00,11.02,11.02,11.02,11.02,20400.0,7.8575,7.8575,7.8575,7.8575,20400.0
2012-10-08 13:35:00,11.03,11.03,11.02,11.02,11600.0,7.8646,7.8646,7.8575,7.8575,11600.0
2012-10-08 13:40:00,11.02,11.02,11.01,11.01,12800.0,7.8575,7.8575,7.8504,7.8504,12800.0
2012-10-08 13:45:00,11.01,11.01,11.0,11.0,16800.0,7.8504,7.8504,7.8433,7.8433,16800.0
2012-10-08 13:50:00,11.0,11.01,11.0,11.0,25600.0,7.8433,7.8504,7.8433,7.8433,25600.0
2012-10-08 13:55:00,10.99,10.99,10.98,10.98,19200.0,7.8361,7.8361,7.829,7.829,19200.0
2012-10-08 14:00:00,10.98,10.99,10.98,10.99,21200.0,7.829,7.8361,7.829,7.8361,21200.0
2012-10-08 14:05:00,10.99,10.99,10.98,10.98,16800.0,7.8361,7.8361,7.829,7.829,16800.0
2012-10-08 14:10:00,10.98,10.99,10.97,10.97,19200.0,7.829,7.8361,7.8219,7.8219,19200.0
2012-10-08 14:15:00,10.97,10.99,10.97,10.99,21600.0,7.8219,7.8361,7.8219,7.8361,21600.0
2012-10-08 14:20:00,10.99,10.99,10.98,10.98,38400.0,7.8361,7.8361,7.829,7.829,38400.0
2012-10-08 14:25:00,10.98,10.99,10.97,10.97,41200.0,7.829,7.8361,7.8219,7.8219,41200.0
2012-10-08 14:30:00,10.97,10.98,10.97,10.97,32800.0,7.8219,7.829,7.8219,7.8219,32800.0
2012-10-08 14:35:00,10.97,10.98,10.97,10.97,33600.0,7.8219,7.829,7.8219,7.8219,33600.0
2012-10-08 14:40:00,10.97,10.98,10.97,10.98,32800.0,7.8219,7.829,7.8219,7.829,32800.0
2012-10-08 14:45:00,10.98,10.99,10.98,10.98,32400.0,7.829,7.8361,7.829,7.829,32400.0
2012-10-08 14:50:00,10.98,10.99,10.98,10.99,14800.0,7.829,7.8361,7.829,7.8361,14800.0
2012-10-08 14:55:00,10.99,10.99,10.98,10.99,23600.0,7.8361,7.8361,7.829,7.8361,23600.0
2012-10-08 15:00:00,10.99,11.0,10.99,11.0,36400.0,7.8361,7.8433,7.8361,7.8433,36400.0
2012-10-08 15:05:00,11.0,11.01,11.0,11.0,42400.0,7.8433,7.8504,7.8433,7.8433,42400.0
2012-10-08 15:10:00,11.0,11.01,11.0,11.01,39200.0,7.8433,7.8504,7.8433,7.8504,39200.0
2012-10-08 15:15:00,11.01,11.02,11.01,11.01,40800.0,7.8504,7.8575,7.8504,7.8504,40800.0
2012-10-08 15:20:00,11.01,11.01,11.0,11.0,45200.0,7.8504,7.8504,7.8433,7.8433,45200.0
2012-10-08 15:25:00,11.0,11.02,10.99,11.01,68000.0,7.8433,7.8575,7.8361,7.8504,68000.0
2012-10-08 15:30:00,11.01,11.01,11.01,11.01,36800.0,7.8504,7.8504,7.8504,7.8504,36800.0
2012-10-08 15:35:00,11.01,11.01,11.0,11.0,34000.0,7.8504,7.8504,7.8433,7.8433,34000.0
2012-10-08 15:40:00,11.0,11.01,10.99,11.0,67600.0,7.8433,7.8504,7.8361,7.8433,67600.0
2012-10-08 15:45:00,11.0,11.01,10.99,11.0,60400.0,7.8433,7.8504,7.8361,7.8433,60400.0
2012-10-08 15:50:00,11.0,11.0,10.99,11.0,140800.0,7.8433,7.8433,7.8361,7.8433,140800.0
2012-10-08 15:55:00,11.0,11.0,10.99,10.99,146800.0,7.8433,7.8433,7.8361,7.8361,146800.0
2012-10-09 09:30:00,10.95,10.98,10.93,10.93,87200.0,7.8076,7.829,7.7933,7.7933,87200.0
2012-10-09 09:35:00,10.93,10.94,10.92,10.93,69200.0,7.7933,7.8005,7.7862,7.7933,69200.0
2012-10-09 09:40:00,10.93,10.97,10.93,10.96,30000.0,7.7933,7.8219,7.7933,7.8147,30000.0
2012-10-09 09:45:00,10.97,10.97,10.9,10.91,63200.0,7.8219,7.8219,7.772,7.7791,63200.0
2012-10-09 09:50:00,10.92,10.93,10.9,10.91,21200.0,7.7862,7.7933,7.772,7.7791,21200.0
2012-10-09 09:55:00,10.91,10.91,10.9,10.9,14400.0,7.7791,7.7791,7.772,7.772,14400.0
2012-10-09 10:00:00,10.9,10.93,10.9,10.92,69600.0,7.772,7.7933,7.772,7.7862,69600.0
2012-10-09 10:05:00,10.92,10.92,10.91,10.91,16800.0,7.7862,7.7862,7.7791,7.7791,16800.0
2012-10-09 10:10:00,10.91,10.94,10.91,10.94,47200.0,7.7791,7.8005,7.7791,7.8005,47200.0
2012-10-09 10:15:00,10.94,10.96,10.94,10.94,18800.0,7.8005,7.8147,7.8005,7.8005,18800.0
2012-10-09 10:20:00,10.95,10.95,10.94,10.95,35200.0,7.8076,7.8076,7.8005,7.8076,35200.0
2012-10-09 10:25:00,10.95,10.96,10.93,10.93,19200.0,7.8076,7.8147,7.7933,7.7933,19200.0
2012-10-09 10:30:00,10.93,10.93,10.93,10.93,13600.0,7.7933,7.7933,7.7933,7.7933,13600.0
2012-10-09 10:35:00,10.93,10.93,10.91,10.91,12800.0,7.7933,7.7933,7.7791,7.7791,12800.0
2012-10-09 10:40:00,10.91,10.92,10.9,10.91,30800.0,7.7791,7.7862,7.772,7.7791,30800.0
2012-10-09 10:45:00,10.9,10.9,10.86,10.86,28000.0,7.772,7.772,7.7434,7.7434,28000.0
2012-10-09 10:50:00,10.86,10.86,10.84,10.85,58800.0,7.7434,7.7434,7.7292,7.7363,58800.0
2012-10-09 10:55:00,10.85,10.85,10.83,10.84,88000.0,7.7363,7.7363,7.722,7.7292,88000.0
2012-10-09 11:00:00,10.84,10.84,10.81,10.82,93600.0,7.7292,7.7292,7.7078,7.7149,93600.0
2012-10-09 11:05:00,10.82,10.83,10.81,10.82,58800.0,7.7149,7.722,7.7078,7.7149,58800.0
2012-10-09 11:10:00,10.82,10.83,10.81,10.81,62400.0,7.7149,7.722,7.7078,7.7078,62400.0
2012-10-09 11:15:00,10.81,10.81,10.79,10.8,32400.0,7.7078,7.7078,7.6935,7.7007,32400.0
2012-10-09 11:20:00,10.8,10.81,10.78,10.78,99600.0,7.7007,7.7078,7.6864,7.6864,99600.0
2012-10-09 11:25:00,10.78,10.79,10.78,10.79,151200.0,7.6864,7.6935,7.6864,7.6935,151200.0
2012-10-09 11:30:00,10.79,10.79,10.78,10.79,105200.0,7.6935,7.6935,7.6864,7.6935,105200.0
2012-10-09 11:35:00,10.79,10.81,10.78,10.78,39200.0,7.6935,7.7078,7.6864,7.6864,39200.0
2012-10-09 11:40:00,10.78,10.79,10.78,10.78,49200.0,7.6864,7.6935,7.6864,7.6864,49200.0
2012-10-09 11:45:00,10.78,10.79,10.77,10.79,65200.0,7.6864,7.6935,7.6793,7.6935,65200.0
2012-10-09 11:50:00,10.78,10.81,10.78,10.81,31200.0,7.6864,7.7078,7.6864,7.7078,31200.0
2012-10-09 11:55:00,10.81,10.81,10.78,10.79,32800.0,7.7078,7.7078,7.6864,7.6935,32800.0
2012-10-09 12:00:00,10.79,10.8,10.79,10.79,57600.0,7.6935,7.7007,7.6935,7.6935,57600.0
2012-10-09 12:05:00,10.79,10.79,10.78,10.78,54400.0,7.6935,7.6935,7.6864,7.6864,54400.0
2012-10-09 12:10:00,10.78,10.78,10.77,10.78,105600.0,7.6864,7.6864,7.6793,7.6864,105600.0
2012-10-09 12:15:00,10.78,10.79,10.77,10.77,58000.0,7.6864,7.6935,7.6793,7.6793,58000.0
2012-10-09 12:20:00,10.77,10.77,10.76,10.76,44800.0,7.6793,7.6793,7.6721,7.6721,44800.0
2012-10-09 12:25:00,10.76,10.76,10.76,10.76,12000.0,7.6721,7.6721,7.6721,7.6721,12000.0
2012-10-09 12:30:00,10.76,10.77,10.76,10.76,40000.0,7.6721,7.6793,7.6721,7.6721,40000.0
2012-10-09 12:35:00,10.76,10.77,10.76,10.77,22800.0,7.6721,7.6793,7.6721,7.6793,22800.0
2012-10-09 12:40:00,10.77,10.77,10.76,10.77,36800.0,7.6793,7.6793,7.6721,7.6793,36800.0
2012-10-09 12:45:00,10.77,10.77,10.76,10.77,33200.0,7.6793,7.6793,7.6721,7.6793,33200.0
2012-10-09 12:50:00,10.77,10.77,10.76,10.77,80400.0,7.6793,7.6793,7.6721,7.6793,80400.0
2012-10-09 12:55:00,10.76,10.76,10.76,10.76,18800.0,7.6721,7.6721,7.6721,7.6721,18800.0
2012-10-09 13:00:00,10.77,10.78,10.76,10.77,51600.0,7.6793,7.6864,7.6721,7.6793,51600.0
2012-10-09 13:05:00,10.77,10.78,10.77,10.78,38400.0,7.6793,7.6864,7.6793,7.6864,38400.0
2012-10-09 13:10:00,10.78,10.78,10.77,10.77,91600.0,7.6864,7.6864,7.6793,7.6793,91600.0
2012-10-09 13:15:00,10.77,10.77,10.76,10.77,46000.0,7.6793,7.6793,7.6721,7.6793,46000.0
2012-10-09 13:20:00,10.76,10.77,10.75,10.77,27600.0,7.6721,7.6793,7.665,7.6793,27600.0
2012-10-09 13:25:00,10.77,10.77,10.76,10.76,39200.0,7.6793,7.6793,7.6721,7.6721,39200.0
2012-10-09 13:30:00,10.76,10.77,10.75,10.75,40800.0,7.6721,7.6793,7.665,7.665,40800.0
2012-10-09 13:35:00,10.76,10.77,10.75,10.76,30000.0,7.6721,7.6793,7.665,7.6721,30000.0
2012-10-09 13:40:00,10.76,10.77,10.76,10.77,34000.0,7.6721,7.6793,7.6721,7.6793,34000.0
2012-10-09 13:45:00,10.77,10.77,10.75,10.76,42800.0,7.6793,7.6793,7.665,7.6721,42800.0
2012-10-09 13:50:00,10.76,10.77,10.76,10.76,58800.0,7.6721,7.6793,7.6721,7.6721,58800.0
2012-10-09 13:55:00,10.77,10.77,10.76,10.76,36800.0,7.6793,7.6793,7.6721,7.6721,36800.0
2012-10-09 14:00:00,10.76,10.77,10.76,10.76,40400.0,7.6721,7.6793,7.6721,7.6721,40400.0
2012-10-09 14:05:00,10.76,10.78,10.76,10.78,54400.0,7.6721,7.6864,7.6721,7.6864,54400.0
2012-10-09 14:10:00,10.78,10.78,10.76,10.76,37200.0,7.6864,7.6864,7.6721,7.6721,37200.0
2012-10-09 14:15:00,10.76,10.77,10.75,10.77,61200.0,7.6721,7.6793,7.665,7.6793,61200.0
2012-10-09 14:20:00,10.77,10.77,10.76,10.76,65200.0,7.6793,7.6793,7.6721,7.6721,65200.0
2012-10-09 14:25:00,10.76,10.77,10.74,10.75,92400.0,7.6721,7.6793,7.6579,7.665,92400.0
2012-10-09 14:30:00,10.74,10.75,10.73,10.73,78000.0,7.6579,7.665,7.6507,7.6507,78000.0
2012-10-09 14:35:00,10.73,10.75,10.73,10.73,40800.0,7.6507,7.665,7.6507,7.6507,40800.0
2012-10-09 14:40:00,10.73,10.73,10.72,10.72,84400.0,7.6507,7.6507,7.6436,7.6436,84400.0
2012-10-09 14:45:00,10.72,10.73,10.71,10.72,64800.0,7.6436,7.6507,7.6365,7.6436,64800.0
2012-10-09 14:50:00,10.72,10.73,10.71,10.71,100800.0,7.6436,7.6507,7.6365,7.6365,100800.0
2012-10-09 14:55:00,10.72,10.72,10.71,10.72,72400.0,7.6436,7.6436,7.6365,7.6436,72400.0
2012-10-09 15:00:00,10.72,10.73,10.71,10.71,124000.0,7.6436,7.6507,7.6365,7.6365,124000.0
2012-10-09 15:05:00,10.71,10.72,10.71,10.71,87200.0,7.6365,7.6436,7.6365,7.6365,87200.0
2012-10-09 15:10:00,10.71,10.72,10.69,10.71,243200.0,7.6365,7.6436,7.6222,7.6365,243200.0
2012-10-09 15:15:00,10.71,10.71,10.69,10.7,102000.0,7.6365,7.6365,7.6222,7.6293,102000.0
2012-10-09 15:20:00,10.69,10.7,10.68,10.69,144800.0,7.6222,7.6293,7.6151,7.6222,144800.0
2012-10-09 15:25:00,10.69,10.69,10.68,10.69,99600.0,7.6222,7.6222,7.6151,7.6222,99600.0
2012-10-09 15:30:00,10.69,10.69,10.67,10.68,161200.0,7.6222,7.6222,7.608,7.6151,161200.0
2012-10-09 15:35:00,10.69,10.69,10.67,10.67,197200.0,7.6222,7.6222,7.608,7.608,197200.0
2012-10-09 15:40:00,10.67,10.71,10.67,10.71,231200.0,7.608,7.6365,7.608,7.6365,231200.0
2012-10-09 15:45:00,10.71,10.73,10.7,10.73,356800.0,7.6365,7.6507,7.6293,7.6507,356800.0
2012-10-09 15:50:00,10.73,10.73,10.69,10.7,414800.0,7.6507,7.6507,7.6222,7.6293,414800.0
2012-10-09 15:55:00,10.69,10.7,10.69,10.7,280400.0,7.6222,7.6293,7.6222,7.6293,280400.0
2012-10-10 09:30:00,10.74,10.86,10.71,10.74,150400.0,7.6579,7.7434,7.6365,7.6579,150400.0
2012-10-10 09:35:00,10.74,10.75,10.72,10.73,82400.0,7.6579,7.665,7.6436,7.6507,82400.0
2012-10-10 09:40:00,10.73,10.74,10.72,10.72,49200.0,7.6507,7.6579,7.6436,7.6436,49200.0
2012-10-10 09:45:00,10.72,10.74,10.7,10.71,61200.0,7.6436,7.6579,7.6293,7.6365,61200.0
2012-10-10 09:50:00,10.71,10.72,10.69,10.71,85200.0,7.6365,7.6436,7.6222,7.6365,85200.0
2012-10-10 09:55:00,10.7,10.71,10.68,10.7,120800.0,7.6293,7.6365,7.6151,7.6293,120800.0
2012-10-10 10:00:00,10.7,10.74,10.7,10.74,93600.0,7.6293,7.6579,7.6293,7.6579,93600.0
2012-10-10 10:05:00,10.74,10.74,10.71,10.72,87200.0,7.6579,7.6579,7.6365,7.6436,87200.0
2012-10-10 10:10:00,10.72,10.74,10.68,10.69,156400.0,7.6436,7.6579,7.6151,7.6222,156400.0
2012-10-10 10:15:00,10.69,10.69,10.67,10.68,49200.0,7.6222,7.6222,7.608,7.6151,49200.0
2012-10-10 10:20:00,10.68,10.69,10.68,10.68,52800.0,7.6151,7.6222,7.6151,7.6151,52800.0
2012-10-10 10:25:00,10.68,10.7,10.68,10.69,45200.0,7.6151,7.6293,7.6151,7.6222,45200.0
2012-10-10 10:30:00,10.69,10.7,10.68,10.7,54800.0,7.6222,7.6293,7.6151,7.6293,54800.0
2012-10-10 10:35:00,10.7,10.71,10.68,10.69,135200.0,7.6293,7.6365,7.6151,7.6222,135200.0
2012-10-10 10:40:00,10.69,10.7,10.67,10.67,72800.0,7.6222,7.6293,7.608,7.608,72800.0
2012-10-10 10:45:00,10.67,10.68,10.66,10.67,54400.0,7.608,7.6151,7.6008,7.608,54400.0
2012-10-10 10:50:00,10.67,10.67,10.66,10.67,46800.0,7.608,7.608,7.6008,7.608,46800.0
2012-10-10 10:55:00,10.67,10.68,10.65,10.66,71600.0,7.608,7.6151,7.5937,7.6008,71600.0
2012-10-10 11:00:00,10.65,10.66,10.65,10.66,56800.0,7.5937,7.6008,7.5937,7.6008,56800.0
2012-10-10 11:05:00,10.66,10.67,10.66,10.66,58800.0,7.6008,7.608,7.6008,7.6008,58800.0
2012-10-10 11:10:00,10.66,10.67,10.64,10.65,77600.0,7.6008,7.608,7.5866,7.5937,77600.0
2012-10-10 11:15:00,10.65,10.67,10.64,10.65,48800.0,7.5937,7.608,7.5866,7.5937,48800.0
2012-10-10 11:20:00,10.65,10.65,10.63,10.63,58800.0,7.5937,7.5937,7.5794,7.5794,58800.0
2012-10-10 11:25:00,10.63,10.66,10.63,10.66,45600.0,7.5794,7.6008,7.5794,7.6008,45600.0
2012-10-10 11:30:00,10.66,10.68,10.65,10.66,61600.0,7.6008,7.6151,7.5937,7.6008,61600.0
2012-10-10 11:35:00,10.66,10.66,10.63,10.63,55200.0,7.6008,7.6008,7.5794,7.5794,55200.0
2012-10-10 11:40:00,10.63,10.65,10.63,10.65,72800.0,7.5794,7.5937,7.5794,7.5937,72800.0
2012-10-10 11:45:00,10.64,10.67,10.64,10.66,44000.0,7.5866,7.608,7.5866,7.6008,44000.0
2012-10-10 11:50:00,10.67,10.67,10.65,10.67,115600.0,7.608,7.608,7.5937,7.608,115600.0
2012-10-10 11:55:00,10.67,10.7,10.67,10.69,88000.0,7.608,7.6293,7.608,7.6222,88000.0
2012-10-10 12:00:00,10.68,10.69,10.67,10.68,70000.0,7.6151,7.6222,7.608,7.6151,70000.0
2012-10-10 12:05:00,10.68,10.68,10.67,10.68,58800.0,7.6151,7.6151,7.608,7.6151,58800.0
2012-10-10 12:10:00,10.68,10.7,10.68,10.69,92800.0,7.6151,7.6293,7.6151,7.6222,92800.0
2012-10-10 12:15:00,10.69,10.71,10.69,10.7,110000.0,7.6222,7.6365,7.6222,7.6293,110000.0
2012-10-10 12:20:00,10.71,10.74,10.7,10.73,91600.0,7.6365,7.6579,7.6293,7.6507,91600.0
2012-10-10 12:25:00,10.73,10.76,10.73,10.76,80800.0,7.6507,7.6721,7.6507,7.6721,80800.0
2012-10-10 12:30:00,10.76,10.76,10.73,10.74,236400.0,7.6721,7.6721,7.6507,7.6579,236400.0
2012-10-10 12:35:00,10.74,10.74,10.7,10.7,116800.0,7.6579,7.6579,7.6293,7.6293,116800.0
2012-10-10 12:40:00,10.7,10.72,10.69,10.7,82800.0,7.6293,7.6436,7.6222,7.6293,82800.0
2012-10-10 12:45:00,10.7,10.7,10.68,10.68,128000.0,7.6293,7.6293,7.6151,7.6151,128000.0
2012-10-10 12:50:00,10.68,10.69,10.67,10.68,168800.0,7.6151,7.6222,7.608,7.6151,168800.0
2012-10-10 12:55:00,10.67,10.67,10.63,10.63,136000.0,7.608,7.608,7.5794,7.5794,136000.0
2012-10-10 13:00:00,10.63,10.64,10.61,10.63,80000.0,7.5794,7.5866,7.5652,7.5794,80000.0
2012-10-10 13:05:00,10.63,10.64,10.61,10.64,39600.0,7.5794,7.5866,7.5652,7.5866,39600.0
2012-10-10 13:10:00,10.63,10.68,10.63,10.65,94000.0,7.5794,7.6151,7.5794,7.5937,94000.0
2012-10-10 13:15:00,10.64,10.67,10.64,10.66,32000.0,7.5866,7.608,7.5866,7.6008,32000.0
2012-10-10 13:20:00,10.66,10.66,10.65,10.66,33600.0,7.6008,7.6008,7.5937,7.6008,33600.0
2012-10-10 13:25:00,10.65,10.68,10.65,10.67,38800.0,7.5937,7.6151,7.5937,7.608,38800.0
2012-10-10 13:30:00,10.67,10.69,10.66,10.69,40000.0,7.608,7.6222,7.6008,7.6222,40000.0
2012-10-10 13:35:00,10.69,10.71,10.69,10.69,35200.0,7.6222,7.6365,7.6222,7.6222,35200.0
2012-10-10 13:40:00,10.69,10.7,10.68,10.69,40800.0,7.6222,7.6293,7.6151,7.6222,40800.0
2012-10-10 13:45:00,10.69,10.71,10.68,10.71,105600.0,7.6222,7.6365,7.6151,7.6365,105600.0
2012-10-10 13:50:00,10.71,10.72,10.7,10.71,52000.0,7.6365,7.6436,7.6293,7.6365,52000.0
2012-10-10 13:55:00,10.71,10.72,10.7,10.7,34400.0,7.6365,7.6436,7.6293,7.6293,34400.0
2012-10-10 14:00:00,10.71,10.73,10.71,10.71,49200.0,7.6365,7.6507,7.6365,7.6365,49200.0
2012-10-10 14:05:00,10.71,10.73,10.71,10.73,40800.0,7.6365,7.6507,7.6365,7.6507,40800.0
2012-10-10 14:10:00,10.73,10.74,10.7,10.71,103600.0,7.6507,7.6579,7.6293,7.6365,103600.0
2012-10-10 14:15:00,10.7,10.71,10.69,10.71,54400.0,7.6293,7.6365,7.6222,7.6365,54400.0
2012-10-10 14:20:00,10.71,10.72,10.69,10.71,50000.0,7.6365,7.6436,7.6222,7.6365,50000.0
2012-10-10 14:25:00,10.71,10.72,10.71,10.72,37200.0,7.6365,7.6436,7.6365,7.6436,37200.0
2012-10-10 14:30:00,10.72,10.76,10.72,10.76,119600.0,7.6436,7.6721,7.6436,7.6721,119600.0
2012-10-10 14:35:00,10.76,10.77,10.75,10.76,242400.0,7.6721,7.6793,7.665,7.6721,242400.0
2012-10-10 14:40:00,10.76,10.8,10.76,10.8,121600.0,7.6721,7.7007,7.6721,7.7007,121600.0
2012-10-10 14:45:00,10.8,10.85,10.8,10.84,422800.0,7.7007,7.7363,7.7007,7.7292,422800.0
2012-10-10 14:50:00,10.85,10.85,10.78,10.8,294400.0,7.7363,7.7363,7.6864,7.7007,294400.0
2012-10-10 14:55:00,10.79,10.79,10.74,10.74,121600.0,7.6935,7.6935,7.6579,7.6579,121600.0
2012-10-10 15:00:00,10.74,10.76,10.73,10.74,171200.0,7.6579,7.6721,7.6507,7.6579,171200.0
2012-10-10 15:05:00,10.74,10.74,10.72,10.73,177200.0,7.6579,7.6579,7.6436,7.6507,177200.0
2012-10-10 15:10:00,10.73,10.75,10.72,10.73,144400.0,7.6507,7.665,7.6436,7.6507,144400.0
2012-10-10 15:15:00,10.73,10.73,10.69,10.7,120400.0,7.6507,7.6507,7.6222,7.6293,120400.0
2012-10-10 15:20:00,10.7,10.7,10.67,10.68,131600.0,7.6293,7.6293,7.608,7.6151,131600.0
2012-10-10 15:25:00,10.68,10.69,10.67,10.68,121200.0,7.6151,7.6222,7.608,7.6151,121200.0
2012-10-10 15:30:00,10.67,10.67,10.64,10.65,232800.0,7.608,7.608,7.5866,7.5937,232800.0
2012-10-10 15:35:00,10.64,10.65,10.63,10.63,242800.0,7.5866,7.5937,7.5794,7.5794,242800.0
2012-10-10 15:40:00,10.63,10.64,10.62,10.62,215200.0,7.5794,7.5866,7.5723,7.5723,215200.0
2012-10-10 15:45:00,10.63,10.63,10.59,10.6,425600.0,7.5794,7.5794,7.5509,7.558,425600.0
2012-10-10 15:50:00,10.6,10.6,10.56,10.56,677200.0,7.558,7.558,7.5295,7.5295,677200.0
2012-10-10 15:55:00,10.56,10.58,10.56,10.58,907600.0,7.5295,7.5438,7.5295,7.5438,907600.0
2012-10-11 09:30:00,11.17,11.24,11.0,11.03,1848800.0,7.9645,8.0144,7.8433,7.8646,1848800.0
2012-10-11 09:35:00,11.03,11.14,11.0,11.04,1602400.0,7.8646,7.9431,7.8433,7.8718,1602400.0
2012-10-11 09:40:00,11.04,11.29,11.04,11.25,2541600.0,7.8718,8.05,7.8718,8.0215,2541600.0
2012-10-11 09:45:00,11.26,11.44,11.25,11.43,2436800.0,8.0286,8.157,8.0215,8.1499,2436800.0
2012-10-11 09:50:00,11.44,11.49,11.31,11.37,1728800.0,8.157,8.1926,8.0643,8.1071,1728800.0
2012-10-11 09:55:00,11.36,11.5,11.36,11.4,1512000.0,8.0999,8.1998,8.0999,8.1285,1512000.0
2012-10-11 10:00:00,11.4,11.48,11.36,11.46,814400.0,8.1285,8.1855,8.0999,8.1712,814400.0
2012-10-11 10:05:00,11.47,11.49,11.4,11.43,1011200.0,8.1784,8.1926,8.1285,8.1499,1011200.0
2012-10-11 10:10:00,11.43,11.45,11.38,11.42,1054400.0,8.1499,8.1641,8.1142,8.1427,1054400.0
2012-10-11 10:15:00,11.42,11.44,11.34,11.35,1156000.0,8.1427,8.157,8.0857,8.0928,1156000.0
2012-10-11 10:20:00,11.34,11.39,11.34,11.38,908800.0,8.0857,8.1213,8.0857,8.1142,908800.0
2012-10-11 10:25:00,11.38,11.46,11.37,11.46,975200.0,8.1142,8.1712,8.1071,8.1712,975200.0
2012-10-11 10:30:00,11.46,11.49,11.44,11.49,1084000.0,8.1712,8.1926,8.157,8.1926,1084000.0
2012-10-11 10:35:00,11.49,11.49,11.44,11.46,607200.0,8.1926,8.1926,8.157,8.1712,607200.0
2012-10-11 10:40:00,11.46,11.49,11.44,11.47,686400.0,8.1712,8.1926,8.157,8.1784,686400.0
2012-10-11 10:45:00,11.48,11.56,11.47,11.54,1510400.0,8.1855,8.2425,8.1784,8.2283,1510400.0
2012-10-11 10:50:00,11.54,11.68,11.53,11.67,1698400.0,8.2283,8.3281,8.2212,8.321,1698400.0
2012-10-11 10:55:00,11.67,11.71,11.6,11.65,1720800.0,8.321,8.3495,8.2711,8.3067,1720800.0
2012-10-11 11:00:00,11.65,11.77,11.64,11.75,954400.0,8.3067,8.3923,8.2996,8.378,954400.0
2012-10-11 11:05:00,11.76,11.79,11.69,11.69,1313600.0,8.3852,8.4065,8.3352,8.3352,1313600.0
2012-10-11 11:10:00,11.69,11.69,11.56,11.59,1149600.0,8.3352,8.3352,8.2425,8.2639,1149600.0
2012-10-11 11:15:00,11.59,11.61,11.53,11.57,900800.0,8.2639,8.2782,8.2212,8.2497,900800.0
2012-10-11 11:20:00,11.58,11.58,11.51,11.51,730400.0,8.2568,8.2568,8.2069,8.2069,730400.0
2012-10-11 11:25:00,11.51,11.56,11.47,11.56,625600.0,8.2069,8.2425,8.1784,8.2425,625600.0
2012-10-11 11:30:00,11.56,11.59,11.53,11.56,326400.0,8.2425,8.2639,8.2212,8.2425,326400.0
2012-10-11 11:35:00,11.56,11.57,11.53,11.55,296000.0,8.2425,8.2497,8.2212,8.2354,296000.0
2012-10-11 11:40:00,11.55,11.55,11.48,11.49,480000.0,8.2354,8.2354,8.1855,8.1926,480000.0
2012-10-11 11:45:00,11.5,11.51,11.48,11.49,211200.0,8.1998,8.2069,8.1855,8.1926,211200.0
2012-10-11 11:50:00,11.49,11.51,11.4,11.43,747200.0,8.1926,8.2069,8.1285,8.1499,747200.0
2012-10-11 11:55:00,11.43,11.43,11.39,11.43,527200.0,8.1499,8.1499,8.1213,8.1499,527200.0
2012-10-11 12:00:00,11.42,11.44,11.4,11.43,252000.0,8.1427,8.157,8.1285,8.1499,252000.0
2012-10-11 12:05:00,11.43,11.43,11.4,11.4,274400.0,8.1499,8.1499,8.1285,8.1285,274400.0
2012-10-11 12:10:00,11.4,11.48,11.38,11.46,548000.0,8.1285,8.1855,8.1142,8.1712,548000.0
2012-10-11 12:15:00,11.46,11.49,11.44,11.45,327200.0,8.1712,8.1926,8.157,8.1641,327200.0
2012-10-11 12:20:00,11.45,11.45,11.4,11.43,210400.0,8.1641,8.1641,8.1285,8.1499,210400.0
2012-10-11 12:25:00,11.43,11.44,11.41,11.43,207200.0,8.1499,8.157,8.1356,8.1499,207200.0
2012-10-11 12:30:00,11.43,11.44,11.41,11.43,126400.0,8.1499,8.157,8.1356,8.1499,126400.0
2012-10-11 12:35:00,11.43,11.45,11.42,11.44,286400.0,8.1499,8.1641,8.1427,8.157,286400.0
2012-10-11 12:40:00,11.44,11.44,11.43,11.43,119200.0,8.157,8.157,8.1499,8.1499,119200.0
2012-10-11 12:45:00,11.43,11.47,11.43,11.47,257600.0,8.1499,8.1784,8.1499,8.1784,257600.0
2012-10-11 12:50:00,11.46,11.49,11.46,11.49,236000.0,8.1712,8.1926,8.1712,8.1926,236000.0
2012-10-11 12:55:00,11.49,11.49,11.46,11.46,373600.0,8.1926,8.1926,8.1712,8.1712,373600.0
2012-10-11 13:00:00,11.46,11.47,11.43,11.45,272800.0,8.1712,8.1784,8.1499,8.1641,272800.0
2012-10-11 13:05:00,11.45,11.46,11.43,11.44,159200.0,8.1641,8.1712,8.1499,8.157,159200.0
2012-10-11 13:10:00,11.44,11.45,11.43,11.43,107200.0,8.157,8.1641,8.1499,8.1499,107200.0
2012-10-11 13:15:00,11.43,11.44,11.41,11.42,137600.0,8.1499,8.157,8.1356,8.1427,137600.0
2012-10-11 13:20:00,11.42,11.43,11.39,11.4,296800.0,8.1427,8.1499,8.1213,8.1285,296800.0
2012-10-11 13:25:00,11.4,11.43,11.4,11.43,219200.0,8.1285,8.1499,8.1285,8.1499,219200.0
2012-10-11 13:30:00,11.42,11.43,11.4,11.41,167200.0,8.1427,8.1499,8.1285,8.1356,167200.0
2012-10-11 13:35:00,11.4,11.43,11.4,11.42,147200.0,8.1285,8.1499,8.1285,8.1427,147200.0
2012-10-11 13:40:00,11.42,11.45,11.41,11.43,201600.0,8.1427,8.1641,8.1356,8.1499,201600.0
2012-10-11 13:45:00,11.43,11.43,11.41,11.41,115200.0,8.1499,8.1499,8.1356,8.1356,115200.0
2012-10-11 13:50:00,11.41,11.43,11.41,11.41,616800.0,8.1356,8.1499,8.1356,8.1356,616800.0
2012-10-11 13:55:00,11.41,11.48,11.41,11.48,255200.0,8.1356,8.1855,8.1356,8.1855,255200.0
2012-10-11 14:00:00,11.48,11.52,11.47,11.5,327200.0,8.1855,8.214,8.1784,8.1998,327200.0
2012-10-11 14:05:00,11.5,11.5,11.46,11.49,226400.0,8.1998,8.1998,8.1712,8.1926,226400.0
2012-10-11 14:10:00,11.49,11.55,11.48,11.55,435200.0,8.1926,8.2354,8.1855,8.2354,435200.0
2012-10-11 14:15:00,11.55,11.55,11.51,11.53,298400.0,8.2354,8.2354,8.2069,8.2212,298400.0
2012-10-11 14:20:00,11.53,11.54,11.52,11.54,202400.0,8.2212,8.2283,8.214,8.2283,202400.0
2012-10-11 14:25:00,11.53,11.54,11.53,11.54,196800.0,8.2212,8.2283,8.2212,8.2283,196800.0
2012-10-11 14:30:00,11.54,11.57,11.53,11.56,202400.0,8.2283,8.2497,8.2212,8.2425,202400.0
2012-10-11 14:35:00,11.56,11.6,11.56,11.56,444800.0,8.2425,8.2711,8.2425,8.2425,444800.0
2012-10-11 14:40:00,11.56,11.58,11.54,11.57,422400.0,8.2425,8.2568,8.2283,8.2497,422400.0
2012-10-11 14:45:00,11.57,11.58,11.53,11.56,272800.0,8.2497,8.2568,8.2212,8.2425,272800.0
2012-10-11 14:50:00,11.56,11.58,11.53,11.53,355200.0,8.2425,8.2568,8.2212,8.2212,355200.0
2012-10-11 14:55:00,11.53,11.55,11.51,11.52,212800.0,8.2212,8.2354,8.2069,8.214,212800.0
2012-10-11 15:00:00,11.52,11.53,11.5,11.52,512000.0,8.214,8.2212,8.1998,8.214,512000.0
2012-10-11 15:05:00,11.52,11.54,11.52,11.52,459200.0,8.214,8.2283,8.214,8.214,459200.0
2012-10-11 15:10:00,11.52,11.57,11.52,11.54,397600.0,8.214,8.2497,8.214,8.2283,397600.0
2012-10-11 15:15:00,11.54,11.55,11.51,11.51,432000.0,8.2283,8.2354,8.2069,8.2069,432000.0
2012-10-11 15:20:00,11.51,11.52,11.5,11.5,429600.0,8.2069,8.214,8.1998,8.1998,429600.0
2012-10-11 15:25:00,11.5,11.52,11.49,11.51,436000.0,8.1998,8.214,8.1926,8.2069,436000.0
2012-10-11 15:30:00,11.51,11.51,11.48,11.49,520800.0,8.2069,8.2069,8.1855,8.1926,520800.0
2012-10-11 15:35:00,11.48,11.51,11.46,11.51,566400.0,8.1855,8.2069,8.1712,8.2069,566400.0
2012-10-11 15:40:00,11.51,11.52,11.51,11.51,1216000.0,8.2069,8.214,8.2069,8.2069,1216000.0
2012-10-11 15:45:00,11.52,11.52,11.47,11.5,765600.0,8.214,8.214,8.1784,8.1998,765600.0
2012-10-11 15:50:00,11.5,11.5,11.47,11.47,1338400.0,8.1998,8.1998,8.1784,8.1784,1338400.0
2012-10-11 15:55:00,11.47,11.49,11.47,11.47,2024000.0,8.1784,8.1926,8.1784,8.1784,2024000.0
2012-10-12 09:30:00,11.46,11.49,11.41,11.42,289200.0,8.1712,8.1926,8.1356,8.1427,289200.0
2012-10-12 09:35:00,11.43,11.48,11.42,11.48,162000.0,8.1499,8.1855,8.1427,8.1855,162000.0
2012-10-12 09:40:00,11.48,11.48,11.41,11.42,126400.0,8.1855,8.1855,8.1356,8.1427,126400.0
2012-10-12 09:45:00,11.42,11.45,11.42,11.44,146000.0,8.1427,8.1641,8.1427,8.157,146000.0
2012-10-12 09:50:00,11.44,11.47,11.44,11.47,120800.0,8.157,8.1784,8.157,8.1784,120800.0
2012-10-12 09:55:00,11.46,11.51,11.45,11.49,118400.0,8.1712,8.2069,8.1641,8.1926,118400.0
2012-10-12 10:00:00,11.49,11.5,11.47,11.47,71200.0,8.1926,8.1998,8.1784,8.1784,71200.0
2012-10-12 10:05:00,11.47,11.47,11.44,11.44,173200.0,8.1784,8.1784,8.157,8.157,173200.0
2012-10-12 10:10:00,11.44,11.46,11.42,11.43,123600.0,8.157,8.1712,8.1427,8.1499,123600.0
2012-10-12 10:15:00,11.43,11.44,11.42,11.43,107600.0,8.1499,8.157,8.1427,8.1499,107600.0
2012-10-12 10:20:00,11.43,11.46,11.43,11.43,101200.0,8.1499,8.1712,8.1499,8.1499,101200.0
2012-10-12 10:25:00,11.43,11.43,11.41,11.42,99600.0,8.1499,8.1499,8.1356,8.1427,99600.0
2012-10-12 10:30:00,11.42,11.42,11.39,11.39,126000.0,8.1427,8.1427,8.1213,8.1213,126000.0
2012-10-12 10:35:00,11.39,11.39,11.38,11.38,116400.0,8.1213,8.1213,8.1142,8.1142,116400.0
2012-10-12 10:40:00,11.38,11.38,11.35,11.35,178000.0,8.1142,8.1142,8.0928,8.0928,178000.0
2012-10-12 10:45:00,11.35,11.36,11.32,11.33,209600.0,8.0928,8.0999,8.0714,8.0786,209600.0
2012-10-12 10:50:00,11.33,11.37,11.33,11.35,224000.0,8.0786,8.1071,8.0786,8.0928,224000.0
2012-10-12 10:55:00,11.35,11.37,11.34,11.35,96800.0,8.0928,8.1071,8.0857,8.0928,96800.0
2012-10-12 11:00:00,11.36,11.38,11.35,11.36,122800.0,8.0999,8.1142,8.0928,8.0999,122800.0
2012-10-12 11:05:00,11.36,11.37,11.35,11.35,116800.0,8.0999,8.1071,8.0928,8.0928,116800.0
2012-10-12 11:10:00,11.35,11.35,11.27,11.28,164000.0,8.0928,8.0928,8.0358,8.0429,164000.0
2012-10-12 11:15:00,11.28,11.28,11.25,11.28,248400.0,8.0429,8.0429,8.0215,8.0429,248400.0
2012-10-12 11:20:00,11.28,11.29,11.26,11.29,112800.0,8.0429,8.05,8.0286,8.05,112800.0
2012-10-12 11:25:00,11.29,11.29,11.27,11.27,84400.0,8.05,8.05,8.0358,8.0358,84400.0
2012-10-12 11:30:00,11.27,11.28,11.22,11.25,234800.0,8.0358,8.0429,8.0001,8.0215,234800.0
2012-10-12 11:35:00,11.25,11.25,11.23,11.24,55200.0,8.0215,8.0215,8.0072,8.0144,55200.0
2012-10-12 11:40:00,11.24,11.27,11.22,11.24,156800.0,8.0144,8.0358,8.0001,8.0144,156800.0
2012-10-12 11:45:00,11.24,11.26,11.22,11.25,98000.0,8.0144,8.0286,8.0001,8.0215,98000.0
2012-10-12 11:50:00,11.26,11.28,11.25,11.28,146800.0,8.0286,8.0429,8.0215,8.0429,146800.0
2012-10-12 11:55:00,11.28,11.28,11.24,11.26,125600.0,8.0429,8.0429,8.0144,8.0286,125600.0
2012-10-12 12:00:00,11.26,11.26,11.24,11.24,135200.0,8.0286,8.0286,8.0144,8.0144,135200.0
2012-10-12 12:05:00,11.24,11.24,11.23,11.24,53600.0,8.0144,8.0144,8.0072,8.0144,53600.0
2012-10-12 12:10:00,11.24,11.24,11.22,11.23,92400.0,8.0144,8.0144,8.0001,8.0072,92400.0
2012-10-12 12:15:00,11.23,11.24,11.23,11.24,47600.0,8.0072,8.0144,8.0072,8.0144,47600.0
2012-10-12 12:20:00,11.24,11.25,11.24,11.24,49600.0,8.0144,8.0215,8.0144,8.0144,49600.0
2012-10-12 12:25:00,11.24,11.24,11.22,11.22,84000.0,8.0144,8.0144,8.0001,8.0001,84000.0
2012-10-12 12:30:00,11.22,11.24,11.21,11.24,102800.0,8.0001,8.0144,7.993,8.0144,102800.0
2012-10-12 12:35:00,11.24,11.26,11.24,11.25,72400.0,8.0144,8.0286,8.0144,8.0215,72400.0
2012-10-12 12:40:00,11.25,11.26,11.25,11.26,45600.0,8.0215,8.0286,8.0215,8.0286,45600.0
2012-10-12 12:45:00,11.26,11.26,11.26,11.26,33600.0,8.0286,8.0286,8.0286,8.0286,33600.0
2012-10-12 12:50:00,11.26,11.28,11.26,11.28,112800.0,8.0286,8.0429,8.0286,8.0429,112800.0
2012-10-12 12:55:00,11.28,11.3,11.28,11.3,111600.0,8.0429,8.0572,8.0429,8.0572,111600.0
2012-10-12 13:00:00,11.29,11.31,11.29,11.31,100000.0,8.05,8.0643,8.05,8.0643,100000.0
2012-10-12 13:05:00,11.31,11.31,11.29,11.29,61200.0,8.0643,8.0643,8.05,8.05,61200.0
2012-10-12 13:10:00,11.29,11.3,11.29,11.3,101600.0,8.05,8.0572,8.05,8.0572,101600.0
2012-10-12 13:15:00,11.29,11.3,11.28,11.29,117200.0,8.05,8.0572,8.0429,8.05,117200.0
2012-10-12 13:20:00,11.29,11.3,11.29,11.3,24800.0,8.05,8.0572,8.05,8.0572,24800.0
2012-10-12 13:25:00,11.3,11.3,11.3,11.3,24800.0,8.0572,8.0572,8.0572,8.0572,24800.0
2012-10-12 13:30:00,11.3,11.31,11.3,11.3,42800.0,8.0572,8.0643,8.0572,8.0572,42800.0
2012-10-12 13:35:00,11.3,11.3,11.25,11.27,93600.0,8.0572,8.0572,8.0215,8.0358,93600.0
2012-10-12 13:40:00,11.27,11.28,11.26,11.26,36400.0,8.0358,8.0429,8.0286,8.0286,36400.0
2012-10-12 13:45:00,11.26,11.27,11.26,11.26,23200.0,8.0286,8.0358,8.0286,8.0286,23200.0
2012-10-12 13:50:00,11.27,11.28,11.26,11.27,26800.0,8.0358,8.0429,8.0286,8.0358,26800.0
2012-10-12 13:55:00,11.28,11.3,11.27,11.3,62000.0,8.0429,8.0572,8.0358,8.0572,62000.0
2012-10-12 14:00:00,11.31,11.31,11.26,11.27,102800.0,8.0643,8.0643,8.0286,8.0358,102800.0
2012-10-12 14:05:00,11.26,11.27,11.24,11.25,88400.0,8.0286,8.0358,8.0144,8.0215,88400.0
2012-10-12 14:10:00,11.25,11.27,11.25,11.26,54000.0,8.0215,8.0358,8.0215,8.0286,54000.0
2012-10-12 14:15:00,11.26,11.26,11.23,11.23,76400.0,8.0286,8.0286,8.0072,8.0072,76400.0
2012-10-12 14:20:00,11.23,11.27,11.23,11.27,48400.0,8.0072,8.0358,8.0072,8.0358,48400.0
2012-10-12 14:25:00,11.27,11.29,11.27,11.29,47600.0,8.0358,8.05,8.0358,8.05,47600.0
2012-10-12 14:30:00,11.29,11.29,11.28,11.29,41200.0,8.05,8.05,8.0429,8.05,41200.0
2012-10-12 14:35:00,11.29,11.31,11.29,11.31,74400.0,8.05,8.0643,8.05,8.0643,74400.0
2012-10-12 14:40:00,11.31,11.33,11.31,11.33,104400.0,8.0643,8.0786,8.0643,8.0786,104400.0
2012-10-12 14:45:00,11.33,11.36,11.33,11.36,113200.0,8.0786,8.0999,8.0786,8.0999,113200.0
2012-10-12 14:50:00,11.35,11.38,11.35,11.38,165200.0,8.0928,8.1142,8.0928,8.1142,165200.0
2012-10-12 14:55:00,11.37,11.38,11.37,11.38,122400.0,8.1071,8.1142,8.1071,8.1142,122400.0
2012-10-12 15:00:00,11.38,11.38,11.34,11.34,270400.0,8.1142,8.1142,8.0857,8.0857,270400.0
2012-10-12 15:05:00,11.34,11.35,11.33,11.33,140800.0,8.0857,8.0928,8.0786,8.0786,140800.0
2012-10-12 15:10:00,11.33,11.35,11.33,11.34,61600.0,8.0786,8.0928,8.0786,8.0857,61600.0
2012-10-12 15:15:00,11.34,11.37,11.34,11.36,88400.0,8.0857,8.1071,8.0857,8.0999,88400.0
2012-10-12 15:20:00,11.36,11.37,11.35,11.35,150400.0,8.0999,8.1071,8.0928,8.0928,150400.0
2012-10-12 15:25:00,11.35,11.37,11.35,11.37,74400.0,8.0928,8.1071,8.0928,8.1071,74400.0
2012-10-12 15:30:00,11.37,11.37,11.35,11.36,124400.0,8.1071,8.1071,8.0928,8.0999,124400.0
2012-10-12 15:35:00,11.36,11.36,11.35,11.36,167200.0,8.0999,8.0999,8.0928,8.0999,167200.0
2012-10-12 15:40:00,11.36,11.36,11.33,11.34,266800.0,8.0999,8.0999,8.0786,8.0857,266800.0
2012-10-12 15:45:00,11.34,11.36,11.33,11.34,370400.0,8.0857,8.0999,8.0786,8.0857,370400.0
2012-10-12 15:50:00,11.34,11.34,11.3,11.33,422000.0,8.0857,8.0857,8.0572,8.0786,422000.0
2012-10-12 15:55:00,11.33,11.34,11.33,11.33,477200.0,8.0786,8.0857,8.0786,8.0786,477200.0
2012-10-15 09:30:00,11.4,11.47,11.34,11.45,170400.0,8.1285,8.1784,8.0857,8.1641,170400.0
2012-10-15 09:35:00,11.44,11.44,11.39,11.4,45200.0,8.157,8.157,8.1213,8.1285,45200.0
2012-10-15 09:40:00,11.38,11.39,11.33,11.33,74000.0,8.1142,8.1213,8.0786,8.0786,74000.0
2012-10-15 09:45:00,11.33,11.34,11.3,11.3,104400.0,8.0786,8.0857,8.0572,8.0572,104400.0
2012-10-15 09:50:00,11.3,11.32,11.28,11.3,77600.0,8.0572,8.0714,8.0429,8.0572,77600.0
2012-10-15 09:55:00,11.31,11.33,11.3,11.31,128400.0,8.0643,8.0786,8.0572,8.0643,128400.0
2012-10-15 10:00:00,11.31,11.31,11.29,11.3,127600.0,8.0643,8.0643,8.05,8.0572,127600.0
2012-10-15 10:05:00,11.31,11.31,11.28,11.28,74400.0,8.0643,8.0643,8.0429,8.0429,74400.0
2012-10-15 10:10:00,11.28,11.29,11.26,11.27,47600.0,8.0429,8.05,8.0286,8.0358,47600.0
2012-10-15 10:15:00,11.27,11.29,11.26,11.28,60400.0,8.0358,8.05,8.0286,8.0429,60400.0
2012-10-15 10:20:00,11.28,11.31,11.27,11.3,44000.0,8.0429,8.0643,8.0358,8.0572,44000.0
2012-10-15 10:25:00,11.31,11.31,11.3,11.31,211600.0,8.0643,8.0643,8.0572,8.0643,211600.0
2012-10-15 10:30:00,11.31,11.32,11.3,11.31,164800.0,8.0643,8.0714,8.0572,8.0643,164800.0
2012-10-15 10:35:00,11.31,11.32,11.3,11.31,125200.0,8.0643,8.0714,8.0572,8.0643,125200.0
2012-10-15 10:40:00,11.31,11.32,11.31,11.31,94400.0,8.0643,8.0714,8.0643,8.0643,94400.0
2012-10-15 10:45:00,11.31,11.32,11.31,11.31,82000.0,8.0643,8.0714,8.0643,8.0643,82000.0
2012-10-15 10:50:00,11.31,11.31,11.3,11.3,81600.0,8.0643,8.0643,8.0572,8.0572,81600.0
2012-10-15 10:55:00,11.3,11.31,11.3,11.31,76800.0,8.0572,8.0643,8.0572,8.0643,76800.0
2012-10-15 11:00:00,11.31,11.32,11.3,11.31,86800.0,8.0643,8.0714,8.0572,8.0643,86800.0
2012-10-15 11:05:00,11.31,11.32,11.31,11.31,102800.0,8.0643,8.0714,8.0643,8.0643,102800.0
2012-10-15 11:10:00,11.31,11.32,11.31,11.31,122800.0,8.0643,8.0714,8.0643,8.0643,122800.0
2012-10-15 11:15:00,11.31,11.31,11.31,11.31,79600.0,8.0643,8.0643,8.0643,8.0643,79600.0
2012-10-15 11:20:00,11.31,11.32,11.31,11.31,63200.0,8.0643,8.0714,8.0643,8.0643,63200.0
2012-10-15 11:25:00,11.31,11.33,11.3,11.31,205600.0,8.0643,8.0786,8.0572,8.0643,205600.0
2012-10-15 11:30:00,11.31,11.33,11.31,11.33,78800.0,8.0643,8.0786,8.0643,8.0786,78800.0
2012-10-15 11:35:00,11.33,11.34,11.32,11.34,209600.0,8.0786,8.0857,8.0714,8.0857,209600.0
2012-10-15 11:40:00,11.34,11.36,11.34,11.36,80400.0,8.0857,8.0999,8.0857,8.0999,80400.0
2012-10-15 11:45:00,11.36,11.37,11.35,11.37,74800.0,8.0999,8.1071,8.0928,8.1071,74800.0
2012-10-15 11:50:00,11.37,11.37,11.35,11.35,58000.0,8.1071,8.1071,8.0928,8.0928,58000.0
2012-10-15 11:55:00,11.35,11.37,11.35,11.37,55600.0,8.0928,8.1071,8.0928,8.1071,55600.0
2012-10-15 12:00:00,11.37,11.38,11.36,11.38,25200.0,8.1071,8.1142,8.0999,8.1142,25200.0
2012-10-15 12:05:00,11.38,11.38,11.37,11.37,66400.0,8.1142,8.1142,8.1071,8.1071,66400.0
2012-10-15 12:10:00,11.38,11.38,11.36,11.36,56000.0,8.1142,8.1142,8.0999,8.0999,56000.0
2012-10-15 12:15:00,11.37,11.38,11.37,11.37,23200.0,8.1071,8.1142,8.1071,8.1071,23200.0
2012-10-15 12:20:00,11.37,11.38,11.36,11.36,44400.0,8.1071,8.1142,8.0999,8.0999,44400.0
2012-10-15 12:25:00,11.36,11.38,11.35,11.38,60800.0,8.0999,8.1142,8.0928,8.1142,60800.0
2012-10-15 12:30:00,11.38,11.38,11.37,11.37,41200.0,8.1142,8.1142,8.1071,8.1071,41200.0
2012-10-15 12:35:00,11.37,11.38,11.37,11.38,20800.0,8.1071,8.1142,8.1071,8.1142,20800.0
2012-10-15 12:40:00,11.38,11.39,11.38,11.38,42400.0,8.1142,8.1213,8.1142,8.1142,42400.0
2012-10-15 12:45:00,11.38,11.39,11.36,11.36,42400.0,8.1142,8.1213,8.0999,8.0999,42400.0
2012-10-15 12:50:00,11.37,11.37,11.35,11.35,28000.0,8.1071,8.1071,8.0928,8.0928,28000.0
2012-10-15 12:55:00,11.36,11.37,11.35,11.35,36800.0,8.0999,8.1071,8.0928,8.0928,36800.0
2012-10-15 13:00:00,11.35,11.35,11.34,11.35,24400.0,8.0928,8.0928,8.0857,8.0928,24400.0
2012-10-15 13:05:00,11.36,11.36,11.35,11.35,28800.0,8.0999,8.0999,8.0928,8.0928,28800.0
2012-10-15 13:10:00,11.35,11.37,11.35,11.36,53600.0,8.0928,8.1071,8.0928,8.0999,53600.0
2012-10-15 13:15:00,11.36,11.36,11.35,11.35,36000.0,8.0999,8.0999,8.0928,8.0928,36000.0
2012-10-15 13:20:00,11.35,11.35,11.33,11.34,33200.0,8.0928,8.0928,8.0786,8.0857,33200.0
2012-10-15 13:25:00,11.34,11.35,11.33,11.35,32800.0,8.0857,8.0928,8.0786,8.0928,32800.0
2012-10-15 13:30:00,11.35,11.35,11.34,11.34,35600.0,8.0928,8.0928,8.0857,8.0857,35600.0
2012-10-15 13:35:00,11.34,11.35,11.32,11.33,30000.0,8.0857,8.0928,8.0714,8.0786,30000.0
2012-10-15 13:40:00,11.32,11.33,11.32,11.33,26000.0,8.0714,8.0786,8.0714,8.0786,26000.0
2012-10-15 13:45:00,11.33,11.33,11.32,11.33,43200.0,8.0786,8.0786,8.0714,8.0786,43200.0
2012-10-15 13:50:00,11.33,11.33,11.31,11.31,33600.0,8.0786,8.0786,8.0643,8.0643,33600.0
2012-10-15 13:55:00,11.31,11.32,11.31,11.31,46800.0,8.0643,8.0714,8.0643,8.0643,46800.0
2012-10-15 14:00:00,11.31,11.31,11.31,11.31,40000.0,8.0643,8.0643,8.0643,8.0643,40000.0
2012-10-15 14:05:00,11.31,11.31,11.3,11.3,54800.0,8.0643,8.0643,8.0572,8.0572,54800.0
2012-10-15 14:10:00,11.3,11.31,11.29,11.29,36800.0,8.0572,8.0643,8.05,8.05,36800.0
2012-10-15 14:15:00,11.29,11.3,11.29,11.3,68400.0,8.05,8.0572,8.05,8.0572,68400.0
2012-10-15 14:20:00,11.3,11.31,11.3,11.31,42400.0,8.0572,8.0643,8.0572,8.0643,42400.0
2012-10-15 14:25:00,11.31,11.33,11.31,11.32,58800.0,8.0643,8.0786,8.0643,8.0714,58800.0
2012-10-15 14:30:00,11.32,11.32,11.3,11.3,33200.0,8.0714,8.0714,8.0572,8.0572,33200.0
2012-10-15 14:35:00,11.3,11.31,11.3,11.31,91200.0,8.0572,8.0643,8.0572,8.0643,91200.0
2012-10-15 14:40:00,11.31,11.31,11.3,11.3,64800.0,8.0643,8.0643,8.0572,8.0572,64800.0
2012-10-15 14:45:00,11.3,11.31,11.29,11.31,56400.0,8.0572,8.0643,8.05,8.0643,56400.0
2012-10-15 14:50:00,11.31,11.31,11.31,11.31,50800.0,8.0643,8.0643,8.0643,8.0643,50800.0
2012-10-15 14:55:00,11.31,11.33,11.31,11.33,133200.0,8.0643,8.0786,8.0643,8.0786,133200.0
2012-10-15 15:00:00,11.32,11.33,11.32,11.33,72000.0,8.0714,8.0786,8.0714,8.0786,72000.0
2012-10-15 15:05:00,11.33,11.34,11.32,11.34,85600.0,8.0786,8.0857,8.0714,8.0857,85600.0
2012-10-15 15:10:00,11.34,11.36,11.34,11.34,62000.0,8.0857,8.0999,8.0857,8.0857,62000.0
2012-10-15 15:15:00,11.34,11.37,11.34,11.37,196800.0,8.0857,8.1071,8.0857,8.1071,196800.0
2012-10-15 15:20:00,11.37,11.38,11.37,11.38,82000.0,8.1071,8.1142,8.1071,8.1142,82000.0
2012-10-15 15:25:00,11.38,11.38,11.37,11.38,69200.0,8.1142,8.1142,8.1071,8.1142,69200.0
2012-10-15 15:30:00,11.38,11.38,11.36,11.37,107600.0,8.1142,8.1142,8.0999,8.1071,107600.0
2012-10-15 15:35:00,11.37,11.38,11.37,11.38,105200.0,8.1071,8.1142,8.1071,8.1142,105200.0
2012-10-15 15:40:00,11.38,11.39,11.38,11.39,93200.0,8.1142,8.1213,8.1142,8.1213,93200.0
2012-10-15 15:45:00,11.39,11.41,11.39,11.39,234400.0,8.1213,8.1356,8.1213,8.1213,234400.0
2012-10-15 15:50:00,11.4,11.41,11.4,11.41,188000.0,8.1285,8.1356,8.1285,8.1356,188000.0
2012-10-15 15:55:00,11.4,11.41,11.38,11.38,336000.0,8.1285,8.1356,8.1142,8.1142,336000.0
2012-10-16 09:30:00,11.24,11.38,11.22,11.27,597600.0,8.0144,8.1142,8.0001,8.0358,597600.0
2012-10-16 09:35:00,11.28,11.29,11.26,11.26,84000.0,8.0429,8.05,8.0286,8.0286,84000.0
2012-10-16 09:40:00,11.26,11.34,11.25,11.34,74400.0,8.0286,8.0857,8.0215,8.0857,74400.0
2012-10-16 09:45:00,11.34,11.36,11.29,11.35,104000.0,8.0857,8.0999,8.05,8.0928,104000.0
2012-10-16 09:50:00,11.35,11.36,11.34,11.36,90000.0,8.0928,8.0999,8.0857,8.0999,90000.0
2012-10-16 09:55:00,11.36,11.36,11.35,11.35,69600.0,8.0999,8.0999,8.0928,8.0928,69600.0
2012-10-16 10:00:00,11.35,11.36,11.32,11.33,76000.0,8.0928,8.0999,8.0714,8.0786,76000.0
2012-10-16 10:05:00,11.33,11.39,11.33,11.36,180400.0,8.0786,8.1213,8.0786,8.0999,180400.0
2012-10-16 10:10:00,11.36,11.39,11.36,11.38,72000.0,8.0999,8.1213,8.0999,8.1142,72000.0
2012-10-16 10:15:00,11.38,11.4,11.38,11.39,149200.0,8.1142,8.1285,8.1142,8.1213,149200.0
2012-10-16 10:20:00,11.38,11.4,11.36,11.38,179600.0,8.1142,8.1285,8.0999,8.1142,179600.0
2012-10-16 10:25:00,11.38,11.39,11.37,11.38,124400.0,8.1142,8.1213,8.1071,8.1142,124400.0
2012-10-16 10:30:00,11.38,11.39,11.37,11.39,75600.0,8.1142,8.1213,8.1071,8.1213,75600.0
2012-10-16 10:35:00,11.39,11.39,11.38,11.38,25200.0,8.1213,8.1213,8.1142,8.1142,25200.0
2012-10-16 10:40:00,11.38,11.4,11.38,11.38,51600.0,8.1142,8.1285,8.1142,8.1142,51600.0
2012-10-16 10:45:00,11.38,11.38,11.35,11.35,101200.0,8.1142,8.1142,8.0928,8.0928,101200.0
2012-10-16 10:50:00,11.36,11.36,11.33,11.33,111200.0,8.0999,8.0999,8.0786,8.0786,111200.0
2012-10-16 10:55:00,11.33,11.34,11.31,11.31,104400.0,8.0786,8.0857,8.0643,8.0643,104400.0
2012-10-16 11:00:00,11.31,11.31,11.26,11.26,110400.0,8.0643,8.0643,8.0286,8.0286,110400.0
2012-10-16 11:05:00,11.26,11.26,11.22,11.23,214000.0,8.0286,8.0286,8.0001,8.0072,214000.0
2012-10-16 11:10:00,11.23,11.28,11.22,11.24,315600.0,8.0072,8.0429,8.0001,8.0144,315600.0
2012-10-16 11:15:00,11.23,11.24,11.23,11.24,95600.0,8.0072,8.0144,8.0072,8.0144,95600.0
2012-10-16 11:20:00,11.24,11.29,11.24,11.28,67600.0,8.0144,8.05,8.0144,8.0429,67600.0
2012-10-16 11:25:00,11.29,11.3,11.29,11.3,30800.0,8.05,8.0572,8.05,8.0572,30800.0
2012-10-16 11:30:00,11.3,11.31,11.3,11.3,42000.0,8.0572,8.0643,8.0572,8.0572,42000.0
2012-10-16 11:35:00,11.3,11.3,11.26,11.27,111600.0,8.0572,8.0572,8.0286,8.0358,111600.0
2012-10-16 11:40:00,11.27,11.29,11.27,11.29,38400.0,8.0358,8.05,8.0358,8.05,38400.0
2012-10-16 11:45:00,11.28,11.29,11.27,11.28,70400.0,8.0429,8.05,8.0358,8.0429,70400.0
2012-10-16 11:50:00,11.28,11.28,11.27,11.28,48400.0,8.0429,8.0429,8.0358,8.0429,48400.0
2012-10-16 11:55:00,11.28,11.29,11.27,11.29,38800.0,8.0429,8.05,8.0358,8.05,38800.0
2012-10-16 12:00:00,11.29,11.3,11.28,11.29,48000.0,8.05,8.0572,8.0429,8.05,48000.0
2012-10-16 12:05:00,11.29,11.32,11.29,11.31,102000.0,8.05,8.0714,8.05,8.0643,102000.0
2012-10-16 12:10:00,11.31,11.32,11.31,11.31,47600.0,8.0643,8.0714,8.0643,8.0643,47600.0
2012-10-16 12:15:00,11.31,11.31,11.29,11.3,33200.0,8.0643,8.0643,8.05,8.0572,33200.0
2012-10-16 12:20:00,11.3,11.3,11.28,11.28,30400.0,8.0572,8.0572,8.0429,8.0429,30400.0
2012-10-16 12:25:00,11.28,11.28,11.27,11.28,22800.0,8.0429,8.0429,8.0358,8.0429,22800.0
2012-10-16 12:30:00,11.28,11.28,11.27,11.27,32400.0,8.0429,8.0429,8.0358,8.0358,32400.0
2012-10-16 12:35:00,11.27,11.28,11.27,11.27,20000.0,8.0358,8.0429,8.0358,8.0358,20000.0
2012-10-16 12:40:00,11.27,11.29,11.27,11.29,20400.0,8.0358,8.05,8.0358,8.05,20400.0
2012-10-16 12:45:00,11.29,11.29,11.28,11.28,28000.0,8.05,8.05,8.0429,8.0429,28000.0
2012-10-16 12:50:00,11.28,11.28,11.27,11.28,25600.0,8.0429,8.0429,8.0358,8.0429,25600.0
2012-10-16 12:55:00,11.28,11.28,11.26,11.27,57200.0,8.0429,8.0429,8.0286,8.0358,57200.0
2012-10-16 13:00:00,11.26,11.26,11.24,11.24,70400.0,8.0286,8.0286,8.0144,8.0144,70400.0
2012-10-16 13:05:00,11.24,11.26,11.24,11.26,48000.0,8.0144,8.0286,8.0144,8.0286,48000.0
2012-10-16 13:10:00,11.26,11.27,11.26,11.27,14800.0,8.0286,8.0358,8.0286,8.0358,14800.0
2012-10-16 13:15:00,11.27,11.29,11.27,11.29,31200.0,8.0358,8.05,8.0358,8.05,31200.0
2012-10-16 13:20:00,11.29,11.31,11.29,11.31,84800.0,8.05,8.0643,8.05,8.0643,84800.0
2012-10-16 13:25:00,11.31,11.31,11.3,11.31,39200.0,8.0643,8.0643,8.0572,8.0643,39200.0
2012-10-16 13:30:00,11.31,11.32,11.31,11.31,28400.0,8.0643,8.0714,8.0643,8.0643,28400.0
2012-10-16 13:35:00,11.31,11.32,11.31,11.31,45200.0,8.0643,8.0714,8.0643,8.0643,45200.0
2012-10-16 13:40:00,11.31,11.32,11.31,11.31,50800.0,8.0643,8.0714,8.0643,8.0643,50800.0
2012-10-16 13:45:00,11.31,11.32,11.31,11.32,47200.0,8.0643,8.0714,8.0643,8.0714,47200.0
2012-10-16 13:50:00,11.32,11.32,11.31,11.31,40800.0,8.0714,8.0714,8.0643,8.0643,40800.0
2012-10-16 13:55:00,11.31,11.32,11.31,11.31,40400.0,8.0643,8.0714,8.0643,8.0643,40400.0
2012-10-16 14:00:00,11.31,11.31,11.28,11.29,117200.0,8.0643,8.0643,8.0429,8.05,117200.0
2012-10-16 14:05:00,11.28,11.29,11.24,11.25,71200.0,8.0429,8.05,8.0144,8.0215,71200.0
2012-10-16 14:10:00,11.24,11.25,11.21,11.22,155200.0,8.0144,8.0215,7.993,8.0001,155200.0
2012-10-16 14:15:00,11.22,11.22,11.21,11.22,163600.0,8.0001,8.0001,7.993,8.0001,163600.0
2012-10-16 14:20:00,11.22,11.22,11.21,11.22,106000.0,8.0001,8.0001,7.993,8.0001,106000.0
2012-10-16 14:25:00,11.21,11.21,11.2,11.2,138400.0,7.993,7.993,7.9859,7.9859,138400.0
2012-10-16 14:30:00,11.2,11.2,11.17,11.17,206000.0,7.9859,7.9859,7.9645,7.9645,206000.0
2012-10-16 14:35:00,11.17,11.19,11.17,11.19,202800.0,7.9645,7.9787,7.9645,7.9787,202800.0
2012-10-16 14:40:00,11.19,11.19,11.17,11.18,123600.0,7.9787,7.9787,7.9645,7.9716,123600.0
2012-10-16 14:45:00,11.18,11.22,11.18,11.22,188000.0,7.9716,8.0001,7.9716,8.0001,188000.0
2012-10-16 14:50:00,11.22,11.24,11.22,11.24,157600.0,8.0001,8.0144,8.0001,8.0144,157600.0
2012-10-16 14:55:00,11.24,11.25,11.22,11.24,134400.0,8.0144,8.0215,8.0001,8.0144,134400.0
2012-10-16 15:00:00,11.24,11.24,11.22,11.22,166000.0,8.0144,8.0144,8.0001,8.0001,166000.0
2012-10-16 15:05:00,11.22,11.23,11.21,11.21,181200.0,8.0001,8.0072,7.993,7.993,181200.0
2012-10-16 15:10:00,11.21,11.21,11.19,11.2,172000.0,7.993,7.993,7.9787,7.9859,172000.0
2012-10-16 15:15:00,11.2,11.21,11.18,11.19,202000.0,7.9859,7.993,7.9716,7.9787,202000.0
2012-10-16 15:20:00,11.19,11.21,11.18,11.21,381200.0,7.9787,7.993,7.9716,7.993,381200.0
2012-10-16 15:25:00,11.21,11.21,11.21,11.21,124800.0,7.993,7.993,7.993,7.993,124800.0
2012-10-16 15:30:00,11.21,11.23,11.2,11.23,270800.0,7.993,8.0072,7.9859,8.0072,270800.0
2012-10-16 15:35:00,11.23,11.26,11.23,11.25,346400.0,8.0072,8.0286,8.0072,8.0215,346400.0
2012-10-16 15:40:00,11.26,11.26,11.25,11.26,316400.0,8.0286,8.0286,8.0215,8.0286,316400.0
2012-10-16 15:45:00,11.26,11.27,11.25,11.26,378800.0,8.0286,8.0358,8.0215,8.0286,378800.0
2012-10-16 15:50:00,11.26,11.27,11.24,11.24,386000.0,8.0286,8.0358,8.0144,8.0144,386000.0
2012-10-16 15:55:00,11.24,11.24,11.23,11.23,832400.0,8.0144,8.0144,8.0072,8.0072,832400.0
2012-10-17 09:30:00,11.24,11.24,11.18,11.2,118400.0,8.0144,8.0144,7.9716,7.9859,118400.0
2012-10-17 09:35:00,11.2,11.23,11.19,11.2,139600.0,7.9859,8.0072,7.9787,7.9859,139600.0
2012-10-17 09:40:00,11.2,11.28,11.19,11.28,278000.0,7.9859,8.0429,7.9787,8.0429,278000.0
2012-10-17 09:45:00,11.29,11.29,11.27,11.29,70000.0,8.05,8.05,8.0358,8.05,70000.0
2012-10-17 09:50:00,11.29,11.31,11.28,11.31,40400.0,8.05,8.0643,8.0429,8.0643,40400.0
2012-10-17 09:55:00,11.31,11.35,11.31,11.35,64000.0,8.0643,8.0928,8.0643,8.0928,64000.0
2012-10-17 10:00:00,11.34,11.39,11.34,11.38,112000.0,8.0857,8.1213,8.0857,8.1142,112000.0
2012-10-17 10:05:00,11.37,11.38,11.36,11.37,69200.0,8.1071,8.1142,8.0999,8.1071,69200.0
2012-10-17 10:10:00,11.38,11.39,11.36,11.38,58400.0,8.1142,8.1213,8.0999,8.1142,58400.0
2012-10-17 10:15:00,11.38,11.39,11.37,11.37,54000.0,8.1142,8.1213,8.1071,8.1071,54000.0
2012-10-17 10:20:00,11.37,11.38,11.37,11.38,22800.0,8.1071,8.1142,8.1071,8.1142,22800.0
2012-10-17 10:25:00,11.38,11.39,11.37,11.38,56000.0,8.1142,8.1213,8.1071,8.1142,56000.0
2012-10-17 10:30:00,11.38,11.39,11.37,11.38,36400.0,8.1142,8.1213,8.1071,8.1142,36400.0
2012-10-17 10:35:00,11.38,11.38,11.37,11.37,43600.0,8.1142,8.1142,8.1071,8.1071,43600.0
2012-10-17 10:40:00,11.37,11.38,11.36,11.38,72000.0,8.1071,8.1142,8.0999,8.1142,72000.0
2012-10-17 10:45:00,11.38,11.38,11.37,11.38,36800.0,8.1142,8.1142,8.1071,8.1142,36800.0
2012-10-17 10:50:00,11.38,11.38,11.37,11.37,36000.0,8.1142,8.1142,8.1071,8.1071,36000.0
2012-10-17 10:55:00,11.37,11.38,11.36,11.36,38800.0,8.1071,8.1142,8.0999,8.0999,38800.0
2012-10-17 11:00:00,11.36,11.37,11.34,11.35,79600.0,8.0999,8.1071,8.0857,8.0928,79600.0
2012-10-17 11:05:00,11.36,11.38,11.36,11.37,59200.0,8.0999,8.1142,8.0999,8.1071,59200.0
2012-10-17 11:10:00,11.36,11.38,11.35,11.38,60800.0,8.0999,8.1142,8.0928,8.1142,60800.0
2012-10-17 11:15:00,11.38,11.38,11.36,11.36,46800.0,8.1142,8.1142,8.0999,8.0999,46800.0
2012-10-17 11:20:00,11.36,11.38,11.36,11.37,40000.0,8.0999,8.1142,8.0999,8.1071,40000.0
2012-10-17 11:25:00,11.37,11.38,11.36,11.38,43600.0,8.1071,8.1142,8.0999,8.1142,43600.0
2012-10-17 11:30:00,11.38,11.38,11.36,11.37,18800.0,8.1142,8.1142,8.0999,8.1071,18800.0
2012-10-17 11:35:00,11.36,11.37,11.35,11.37,40400.0,8.0999,8.1071,8.0928,8.1071,40400.0
2012-10-17 11:40:00,11.37,11.37,11.35,11.36,35200.0,8.1071,8.1071,8.0928,8.0999,35200.0
2012-10-17 11:45:00,11.36,11.36,11.34,11.34,22000.0,8.0999,8.0999,8.0857,8.0857,22000.0
2012-10-17 11:50:00,11.34,11.35,11.33,11.33,17600.0,8.0857,8.0928,8.0786,8.0786,17600.0
2012-10-17 11:55:00,11.33,11.34,11.32,11.33,60400.0,8.0786,8.0857,8.0714,8.0786,60400.0
2012-10-17 12:00:00,11.33,11.34,11.32,11.34,27200.0,8.0786,8.0857,8.0714,8.0857,27200.0
2012-10-17 12:05:00,11.34,11.35,11.33,11.35,43600.0,8.0857,8.0928,8.0786,8.0928,43600.0
2012-10-17 12:10:00,11.35,11.36,11.35,11.35,29600.0,8.0928,8.0999,8.0928,8.0928,29600.0
2012-10-17 12:15:00,11.36,11.36,11.35,11.36,26400.0,8.0999,8.0999,8.0928,8.0999,26400.0
2012-10-17 12:20:00,11.36,11.37,11.34,11.36,54800.0,8.0999,8.1071,8.0857,8.0999,54800.0
2012-10-17 12:25:00,11.36,11.36,11.34,11.35,29200.0,8.0999,8.0999,8.0857,8.0928,29200.0
2012-10-17 12:30:00,11.35,11.36,11.33,11.34,30000.0,8.0928,8.0999,8.0786,8.0857,30000.0
2012-10-17 12:35:00,11.34,11.35,11.34,11.35,26800.0,8.0857,8.0928,8.0857,8.0928,26800.0
2012-10-17 12:40:00,11.35,11.36,11.35,11.36,21600.0,8.0928,8.0999,8.0928,8.0999,21600.0
2012-10-17 12:45:00,11.36,11.36,11.34,11.35,40400.0,8.0999,8.0999,8.0857,8.0928,40400.0
2012-10-17 12:50:00,11.36,11.36,11.35,11.35,26400.0,8.0999,8.0999,8.0928,8.0928,26400.0
2012-10-17 12:55:00,11.35,11.37,11.35,11.37,34400.0,8.0928,8.1071,8.0928,8.1071,34400.0
2012-10-17 13:00:00,11.37,11.38,11.37,11.38,64400.0,8.1071,8.1142,8.1071,8.1142,64400.0
2012-10-17 13:05:00,11.38,11.39,11.37,11.39,72000.0,8.1142,8.1213,8.1071,8.1213,72000.0
2012-10-17 13:10:00,11.39,11.39,11.39,11.39,62800.0,8.1213,8.1213,8.1213,8.1213,62800.0
2012-10-17 13:15:00,11.39,11.4,11.39,11.4,24400.0,8.1213,8.1285,8.1213,8.1285,24400.0
2012-10-17 13:20:00,11.4,11.4,11.39,11.39,39600.0,8.1285,8.1285,8.1213,8.1213,39600.0
2012-10-17 13:25:00,11.4,11.4,11.38,11.38,42400.0,8.1285,8.1285,8.1142,8.1142,42400.0
2012-10-17 13:30:00,11.38,11.38,11.35,11.36,54400.0,8.1142,8.1142,8.0928,8.0999,54400.0
2012-10-17 13:35:00,11.36,11.37,11.35,11.35,89200.0,8.0999,8.1071,8.0928,8.0928,89200.0
2012-10-17 13:40:00,11.35,11.35,11.31,11.33,94400.0,8.0928,8.0928,8.0643,8.0786,94400.0
2012-10-17 13:45:00,11.32,11.32,11.31,11.32,80400.0,8.0714,8.0714,8.0643,8.0714,80400.0
2012-10-17 13:50:00,11.32,11.33,11.31,11.31,23600.0,8.0714,8.0786,8.0643,8.0643,23600.0
2012-10-17 13:55:00,11.31,11.31,11.31,11.31,18000.0,8.0643,8.0643,8.0643,8.0643,18000.0
2012-10-17 14:00:00,11.31,11.31,11.31,11.31,32800.0,8.0643,8.0643,8.0643,8.0643,32800.0
2012-10-17 14:05:00,11.31,11.32,11.31,11.32,60800.0,8.0643,8.0714,8.0643,8.0714,60800.0
2012-10-17 14:10:00,11.32,11.32,11.31,11.31,47200.0,8.0714,8.0714,8.0643,8.0643,47200.0
2012-10-17 14:15:00,11.32,11.32,11.31,11.32,36000.0,8.0714,8.0714,8.0643,8.0714,36000.0
2012-10-17 14:20:00,11.32,11.34,11.32,11.34,30000.0,8.0714,8.0857,8.0714,8.0857,30000.0
2012-10-17 14:25:00,11.34,11.35,11.34,11.34,53600.0,8.0857,8.0928,8.0857,8.0857,53600.0
2012-10-17 14:30:00,11.34,11.34,11.33,11.34,29600.0,8.0857,8.0857,8.0786,8.0857,29600.0
2012-10-17 14:35:00,11.34,11.34,11.33,11.34,18800.0,8.0857,8.0857,8.0786,8.0857,18800.0
2012-10-17 14:40:00,11.34,11.35,11.34,11.35,36400.0,8.0857,8.0928,8.0857,8.0928,36400.0
2012-10-17 14:45:00,11.35,11.36,11.34,11.35,91600.0,8.0928,8.0999,8.0857,8.0928,91600.0
2012-10-17 14:50:00,11.35,11.35,11.33,11.34,43200.0,8.0928,8.0928,8.0786,8.0857,43200.0
2012-10-17 14:55:00,11.34,11.34,11.34,11.34,21600.0,8.0857,8.0857,8.0857,8.0857,21600.0
2012-10-17 15:00:00,11.34,11.35,11.34,11.35,59200.0,8.0857,8.0928,8.0857,8.0928,59200.0
2012-10-17 15:05:00,11.35,11.36,11.34,11.36,70400.0,8.0928,8.0999,8.0857,8.0999,70400.0
2012-10-17 15:10:00,11.36,11.37,11.35,11.35,46400.0,8.0999,8.1071,8.0928,8.0928,46400.0
2012-10-17 15:15:00,11.35,11.37,11.35,11.35,50000.0,8.0928,8.1071,8.0928,8.0928,50000.0
2012-10-17 15:20:00,11.35,11.36,11.35,11.36,72000.0,8.0928,8.0999,8.0928,8.0999,72000.0
2012-10-17 15:25:00,11.36,11.36,11.35,11.36,60400.0,8.0999,8.0999,8.0928,8.0999,60400.0
2012-10-17 15:30:00,11.36,11.37,11.35,11.37,121600.0,8.0999,8.1071,8.0928,8.1071,121600.0
2012-10-17 15:35:00,11.37,11.38,11.37,11.37,104400.0,8.1071,8.1142,8.1071,8.1071,104400.0
2012-10-17 15:40:00,11.37,11.38,11.37,11.38,98000.0,8.1071,8.1142,8.1071,8.1142,98000.0
2012-10-17 15:45:00,11.38,11.38,11.34,11.35,190400.0,8.1142,8.1142,8.0857,8.0928,190400.0
2012-10-17 15:50:00,11.34,11.36,11.34,11.36,146400.0,8.0857,8.0999,8.0857,8.0999,146400.0
2012-10-17 15:55:00,11.36,11.37,11.35,11.37,228000.0,8.0999,8.1071,8.0928,8.1071,228000.0
2012-10-18 09:30:00,11.33,11.33,11.26,11.33,142000.0,8.0786,8.0786,8.0286,8.0786,142000.0
2012-10-18 09:35:00,11.33,11.35,11.26,11.28,68800.0,8.0786,8.0928,8.0286,8.0429,68800.0
2012-10-18 09:40:00,11.28,11.3,11.27,11.3,29600.0,8.0429,8.0572,8.0358,8.0572,29600.0
2012-10-18 09:45:00,11.29,11.3,11.28,11.29,31600.0,8.05,8.0572,8.0429,8.05,31600.0
2012-10-18 09:50:00,11.29,11.31,11.28,11.3,42400.0,8.05,8.0643,8.0429,8.0572,42400.0
2012-10-18 09:55:00,11.3,11.32,11.29,11.32,48800.0,8.0572,8.0714,8.05,8.0714,48800.0
2012-10-18 10:00:00,11.31,11.34,11.31,11.32,70800.0,8.0643,8.0857,8.0643,8.0714,70800.0
2012-10-18 10:05:00,11.32,11.32,11.3,11.31,44800.0,8.0714,8.0714,8.0572,8.0643,44800.0
2012-10-18 10:10:00,11.31,11.32,11.3,11.3,56800.0,8.0643,8.0714,8.0572,8.0572,56800.0
2012-10-18 10:15:00,11.3,11.3,11.28,11.28,71200.0,8.0572,8.0572,8.0429,8.0429,71200.0
2012-10-18 10:20:00,11.28,11.29,11.27,11.28,125200.0,8.0429,8.05,8.0358,8.0429,125200.0
2012-10-18 10:25:00,11.27,11.3,11.27,11.29,43200.0,8.0358,8.0572,8.0358,8.05,43200.0
2012-10-18 10:30:00,11.3,11.32,11.29,11.31,26800.0,8.0572,8.0714,8.05,8.0643,26800.0
2012-10-18 10:35:00,11.31,11.32,11.3,11.3,20800.0,8.0643,8.0714,8.0572,8.0572,20800.0
2012-10-18 10:40:00,11.3,11.32,11.29,11.32,27200.0,8.0572,8.0714,8.05,8.0714,27200.0
2012-10-18 10:45:00,11.31,11.31,11.3,11.3,45600.0,8.0643,8.0643,8.0572,8.0572,45600.0
2012-10-18 10:50:00,11.3,11.31,11.28,11.28,23200.0,8.0572,8.0643,8.0429,8.0429,23200.0
2012-10-18 10:55:00,11.29,11.31,11.29,11.29,47200.0,8.05,8.0643,8.05,8.05,47200.0
2012-10-18 11:00:00,11.29,11.3,11.28,11.3,84000.0,8.05,8.0572,8.0429,8.0572,84000.0
2012-10-18 11:05:00,11.3,11.3,11.27,11.27,80000.0,8.0572,8.0572,8.0358,8.0358,80000.0
2012-10-18 11:10:00,11.27,11.3,11.27,11.3,36800.0,8.0358,8.0572,8.0358,8.0572,36800.0
2012-10-18 11:15:00,11.3,11.31,11.3,11.3,39600.0,8.0572,8.0643,8.0572,8.0572,39600.0
2012-10-18 11:20:00,11.3,11.3,11.29,11.29,14400.0,8.0572,8.0572,8.05,8.05,14400.0
2012-10-18 11:25:00,11.29,11.31,11.29,11.3,43600.0,8.05,8.0643,8.05,8.0572,43600.0
2012-10-18 11:30:00,11.31,11.31,11.3,11.31,67600.0,8.0643,8.0643,8.0572,8.0643,67600.0
2012-10-18 11:35:00,11.31,11.31,11.29,11.29,30400.0,8.0643,8.0643,8.05,8.05,30400.0
2012-10-18 11:40:00,11.29,11.31,11.29,11.3,40400.0,8.05,8.0643,8.05,8.0572,40400.0
2012-10-18 11:45:00,11.3,11.3,11.29,11.29,43200.0,8.0572,8.0572,8.05,8.05,43200.0
2012-10-18 11:50:00,11.29,11.3,11.29,11.29,39200.0,8.05,8.0572,8.05,8.05,39200.0
2012-10-18 11:55:00,11.29,11.32,11.29,11.31,42400.0,8.05,8.0714,8.05,8.0643,42400.0
2012-10-18 12:00:00,11.31,11.32,11.31,11.31,54400.0,8.0643,8.0714,8.0643,8.0643,54400.0
2012-10-18 12:05:00,11.31,11.31,11.31,11.31,24800.0,8.0643,8.0643,8.0643,8.0643,24800.0
2012-10-18 12:10:00,11.31,11.31,11.31,11.31,20800.0,8.0643,8.0643,8.0643,8.0643,20800.0
2012-10-18 12:15:00,11.31,11.31,11.29,11.29,55200.0,8.0643,8.0643,8.05,8.05,55200.0
2012-10-18 12:20:00,11.29,11.29,11.26,11.26,73200.0,8.05,8.05,8.0286,8.0286,73200.0
2012-10-18 12:25:00,11.26,11.27,11.26,11.27,73600.0,8.0286,8.0358,8.0286,8.0358,73600.0
2012-10-18 12:30:00,11.27,11.27,11.25,11.26,104000.0,8.0358,8.0358,8.0215,8.0286,104000.0
2012-10-18 12:35:00,11.26,11.27,11.25,11.26,145600.0,8.0286,8.0358,8.0215,8.0286,145600.0
2012-10-18 12:40:00,11.26,11.26,11.24,11.24,58400.0,8.0286,8.0286,8.0144,8.0144,58400.0
2012-10-18 12:45:00,11.24,11.25,11.24,11.24,35600.0,8.0144,8.0215,8.0144,8.0144,35600.0
2012-10-18 12:50:00,11.24,11.26,11.23,11.24,43600.0,8.0144,8.0286,8.0072,8.0144,43600.0
2012-10-18 12:55:00,11.24,11.25,11.23,11.24,38400.0,8.0144,8.0215,8.0072,8.0144,38400.0
2012-10-18 13:00:00,11.24,11.25,11.23,11.23,54400.0,8.0144,8.0215,8.0072,8.0072,54400.0
2012-10-18 13:05:00,11.23,11.24,11.22,11.24,59600.0,8.0072,8.0144,8.0001,8.0144,59600.0
2012-10-18 13:10:00,11.23,11.24,11.21,11.24,42000.0,8.0072,8.0144,7.993,8.0144,42000.0
2012-10-18 13:15:00,11.24,11.25,11.22,11.25,49200.0,8.0144,8.0215,8.0001,8.0215,49200.0
2012-10-18 13:20:00,11.25,11.25,11.24,11.25,26800.0,8.0215,8.0215,8.0144,8.0215,26800.0
2012-10-18 13:25:00,11.25,11.29,11.25,11.29,60400.0,8.0215,8.05,8.0215,8.05,60400.0
2012-10-18 13:30:00,11.29,11.3,11.29,11.29,44400.0,8.05,8.0572,8.05,8.05,44400.0
2012-10-18 13:35:00,11.29,11.3,11.26,11.26,66000.0,8.05,8.0572,8.0286,8.0286,66000.0
2012-10-18 13:40:00,11.26,11.29,11.26,11.27,62800.0,8.0286,8.05,8.0286,8.0358,62800.0
2012-10-18 13:45:00,11.27,11.27,11.22,11.23,81200.0,8.0358,8.0358,8.0001,8.0072,81200.0
2012-10-18 13:50:00,11.23,11.24,11.21,11.21,30800.0,8.0072,8.0144,7.993,7.993,30800.0
2012-10-18 13:55:00,11.22,11.23,11.21,11.22,68800.0,8.0001,8.0072,7.993,8.0001,68800.0
2012-10-18 14:00:00,11.22,11.25,11.22,11.25,56000.0,8.0001,8.0215,8.0001,8.0215,56000.0
2012-10-18 14:05:00,11.26,11.26,11.24,11.24,49200.0,8.0286,8.0286,8.0144,8.0144,49200.0
2012-10-18 14:10:00,11.24,11.25,11.23,11.23,42800.0,8.0144,8.0215,8.0072,8.0072,42800.0
2012-10-18 14:15:00,11.23,11.25,11.23,11.25,26000.0,8.0072,8.0215,8.0072,8.0215,26000.0
2012-10-18 14:20:00,11.24,11.25,11.23,11.24,33600.0,8.0144,8.0215,8.0072,8.0144,33600.0
2012-10-18 14:25:00,11.24,11.24,11.22,11.22,25200.0,8.0144,8.0144,8.0001,8.0001,25200.0
2012-10-18 14:30:00,11.22,11.23,11.21,11.23,61200.0,8.0001,8.0072,7.993,8.0072,61200.0
2012-10-18 14:35:00,11.22,11.22,11.21,11.22,59600.0,8.0001,8.0001,7.993,8.0001,59600.0
2012-10-18 14:40:00,11.22,11.22,11.2,11.2,29600.0,8.0001,8.0001,7.9859,7.9859,29600.0
2012-10-18 14:45:00,11.2,11.22,11.2,11.21,43200.0,7.9859,8.0001,7.9859,7.993,43200.0
2012-10-18 14:50:00,11.21,11.22,11.21,11.21,24000.0,7.993,8.0001,7.993,7.993,24000.0
2012-10-18 14:55:00,11.22,11.23,11.21,11.23,38000.0,8.0001,8.0072,7.993,8.0072,38000.0
2012-10-18 15:00:00,11.23,11.23,11.21,11.21,110400.0,8.0072,8.0072,7.993,7.993,110400.0
2012-10-18 15:05:00,11.21,11.21,11.2,11.21,164800.0,7.993,7.993,7.9859,7.993,164800.0
2012-10-18 15:10:00,11.22,11.22,11.2,11.2,89200.0,8.0001,8.0001,7.9859,7.9859,89200.0
2012-10-18 15:15:00,11.2,11.21,11.2,11.21,46800.0,7.9859,7.993,7.9859,7.993,46800.0
2012-10-18 15:20:00,11.21,11.22,11.2,11.22,95600.0,7.993,8.0001,7.9859,8.0001,95600.0
2012-10-18 15:25:00,11.22,11.24,11.22,11.23,68000.0,8.0001,8.0144,8.0001,8.0072,68000.0
2012-10-18 15:30:00,11.23,11.24,11.22,11.22,96800.0,8.0072,8.0144,8.0001,8.0001,96800.0
2012-10-18 15:35:00,11.22,11.23,11.22,11.22,147600.0,8.0001,8.0072,8.0001,8.0001,147600.0
2012-10-18 15:40:00,11.22,11.23,11.22,11.23,336000.0,8.0001,8.0072,8.0001,8.0072,336000.0
2012-10-18 15:45:00,11.22,11.23,11.22,11.22,114400.0,8.0001,8.0072,8.0001,8.0001,114400.0
2012-10-18 15:50:00,11.22,11.23,11.2,11.21,323200.0,8.0001,8.0072,7.9859,7.993,323200.0
2012-10-18 15:55:00,11.21,11.21,11.19,11.19,623600.0,7.993,7.993,7.9787,7.9787,623600.0
2012-10-19 09:30:00,11.17,11.19,11.15,11.17,1439200.0,7.9645,7.9787,7.9502,7.9645,1439200.0
2012-10-19 09:35:00,11.19,11.21,11.17,11.2,32000.0,7.9787,7.993,7.9645,7.9859,32000.0
2012-10-19 09:40:00,11.2,11.23,11.19,11.2,152000.0,7.9859,8.0072,7.9787,7.9859,152000.0
2012-10-19 09:45:00,11.19,11.23,11.16,11.21,76800.0,7.9787,8.0072,7.9573,7.993,76800.0
2012-10-19 09:50:00,11.21,11.21,11.18,11.21,38000.0,7.993,7.993,7.9716,7.993,38000.0
2012-10-19 09:55:00,11.2,11.21,11.2,11.21,56800.0,7.9859,7.993,7.9859,7.993,56800.0
2012-10-19 10:00:00,11.21,11.22,11.2,11.22,55200.0,7.993,8.0001,7.9859,8.0001,55200.0
2012-10-19 10:05:00,11.22,11.22,11.21,11.22,65200.0,8.0001,8.0001,7.993,8.0001,65200.0
2012-10-19 10:10:00,11.22,11.24,11.22,11.24,71600.0,8.0001,8.0144,8.0001,8.0144,71600.0
2012-10-19 10:15:00,11.24,11.26,11.23,11.24,90000.0,8.0144,8.0286,8.0072,8.0144,90000.0
2012-10-19 10:20:00,11.24,11.25,11.23,11.25,37200.0,8.0144,8.0215,8.0072,8.0215,37200.0
2012-10-19 10:25:00,11.25,11.26,11.24,11.26,18000.0,8.0215,8.0286,8.0144,8.0286,18000.0
2012-10-19 10:30:00,11.26,11.26,11.24,11.24,12400.0,8.0286,8.0286,8.0144,8.0144,12400.0
2012-10-19 10:35:00,11.24,11.24,11.23,11.24,24800.0,8.0144,8.0144,8.0072,8.0144,24800.0
2012-10-19 10:40:00,11.24,11.24,11.23,11.23,74000.0,8.0144,8.0144,8.0072,8.0072,74000.0
2012-10-19 10:45:00,11.23,11.23,11.2,11.2,68000.0,8.0072,8.0072,7.9859,7.9859,68000.0
2012-10-19 10:50:00,11.2,11.21,11.19,11.19,65600.0,7.9859,7.993,7.9787,7.9787,65600.0
2012-10-19 10:55:00,11.19,11.21,11.19,11.19,29600.0,7.9787,7.993,7.9787,7.9787,29600.0
2012-10-19 11:00:00,11.19,11.19,11.17,11.17,52000.0,7.9787,7.9787,7.9645,7.9645,52000.0
2012-10-19 11:05:00,11.17,11.18,11.14,11.15,53200.0,7.9645,7.9716,7.9431,7.9502,53200.0
2012-10-19 11:10:00,11.15,11.15,11.12,11.12,88800.0,7.9502,7.9502,7.9288,7.9288,88800.0
2012-10-19 11:15:00,11.12,11.12,11.09,11.09,90000.0,7.9288,7.9288,7.9074,7.9074,90000.0
2012-10-19 11:20:00,11.1,11.1,11.08,11.08,33600.0,7.9146,7.9146,7.9003,7.9003,33600.0
2012-10-19 11:25:00,11.08,11.09,11.07,11.08,114400.0,7.9003,7.9074,7.8932,7.9003,114400.0
2012-10-19 11:30:00,11.08,11.08,11.07,11.08,47600.0,7.9003,7.9003,7.8932,7.9003,47600.0
2012-10-19 11:35:00,11.08,11.08,11.06,11.07,30000.0,7.9003,7.9003,7.886,7.8932,30000.0
2012-10-19 11:40:00,11.06,11.08,11.06,11.06,49200.0,7.886,7.9003,7.886,7.886,49200.0
2012-10-19 11:45:00,11.06,11.06,11.04,11.04,40800.0,7.886,7.886,7.8718,7.8718,40800.0
2012-10-19 11:50:00,11.04,11.05,11.03,11.04,92000.0,7.8718,7.8789,7.8646,7.8718,92000.0
2012-10-19 11:55:00,11.03,11.04,11.02,11.03,59200.0,7.8646,7.8718,7.8575,7.8646,59200.0
2012-10-19 12:00:00,11.04,11.04,11.02,11.03,28400.0,7.8718,7.8718,7.8575,7.8646,28400.0
2012-10-19 12:05:00,11.02,11.02,11.01,11.01,39600.0,7.8575,7.8575,7.8504,7.8504,39600.0
2012-10-19 12:10:00,11.01,11.02,10.99,10.99,74800.0,7.8504,7.8575,7.8361,7.8361,74800.0
2012-10-19 12:15:00,10.99,11.0,10.96,10.98,76000.0,7.8361,7.8433,7.8147,7.829,76000.0
2012-10-19 12:20:00,10.97,10.99,10.97,10.98,55600.0,7.8219,7.8361,7.8219,7.829,55600.0
2012-10-19 12:25:00,10.98,10.99,10.96,10.98,48800.0,7.829,7.8361,7.8147,7.829,48800.0
2012-10-19 12:30:00,10.98,10.99,10.98,10.98,30000.0,7.829,7.8361,7.829,7.829,30000.0
2012-10-19 12:35:00,10.98,10.99,10.97,10.98,55200.0,7.829,7.8361,7.8219,7.829,55200.0
2012-10-19 12:40:00,10.98,10.99,10.98,10.98,7600.0,7.829,7.8361,7.829,7.829,7600.0
2012-10-19 12:45:00,10.98,10.99,10.98,10.98,22000.0,7.829,7.8361,7.829,7.829,22000.0
2012-10-19 12:50:00,10.98,10.98,10.97,10.97,52400.0,7.829,7.829,7.8219,7.8219,52400.0
2012-10-19 12:55:00,10.97,10.97,10.96,10.96,25600.0,7.8219,7.8219,7.8147,7.8147,25600.0
2012-10-19 13:00:00,10.96,10.96,10.94,10.96,60400.0,7.8147,7.8147,7.8005,7.8147,60400.0
2012-10-19 13:05:00,10.96,10.97,10.96,10.97,84400.0,7.8147,7.8219,7.8147,7.8219,84400.0
2012-10-19 13:10:00,10.98,10.99,10.98,10.99,11200.0,7.829,7.8361,7.829,7.8361,11200.0
2012-10-19 13:15:00,10.99,10.99,10.96,10.96,22800.0,7.8361,7.8361,7.8147,7.8147,22800.0
2012-10-19 13:20:00,10.97,10.97,10.96,10.96,8800.0,7.8219,7.8219,7.8147,7.8147,8800.0
2012-10-19 13:25:00,10.96,10.96,10.95,10.96,22800.0,7.8147,7.8147,7.8076,7.8147,22800.0
2012-10-19 13:30:00,10.96,10.96,10.95,10.95,8800.0,7.8147,7.8147,7.8076,7.8076,8800.0
2012-10-19 13:35:00,10.95,10.95,10.94,10.94,31600.0,7.8076,7.8076,7.8005,7.8005,31600.0
2012-10-19 13:40:00,10.94,10.94,10.93,10.94,42800.0,7.8005,7.8005,7.7933,7.8005,42800.0
2012-10-19 13:45:00,10.94,10.94,10.91,10.92,39200.0,7.8005,7.8005,7.7791,7.7862,39200.0
2012-10-19 13:50:00,10.92,10.94,10.91,10.93,50400.0,7.7862,7.8005,7.7791,7.7933,50400.0
2012-10-19 13:55:00,10.93,10.93,10.91,10.92,25600.0,7.7933,7.7933,7.7791,7.7862,25600.0
2012-10-19 14:00:00,10.92,10.93,10.92,10.93,18000.0,7.7862,7.7933,7.7862,7.7933,18000.0
2012-10-19 14:05:00,10.93,10.94,10.93,10.94,14400.0,7.7933,7.8005,7.7933,7.8005,14400.0
2012-10-19 14:10:00,10.94,10.94,10.93,10.94,27600.0,7.8005,7.8005,7.7933,7.8005,27600.0
2012-10-19 14:15:00,10.94,10.94,10.92,10.92,21200.0,7.8005,7.8005,7.7862,7.7862,21200.0
2012-10-19 14:20:00,10.93,10.93,10.9,10.9,32000.0,7.7933,7.7933,7.772,7.772,32000.0
2012-10-19 14:25:00,10.9,10.91,10.89,10.9,51200.0,7.772,7.7791,7.7648,7.772,51200.0
2012-10-19 14:30:00,10.91,10.92,10.91,10.92,24000.0,7.7791,7.7862,7.7791,7.7862,24000.0
2012-10-19 14:35:00,10.92,10.92,10.9,10.9,40800.0,7.7862,7.7862,7.772,7.772,40800.0
2012-10-19 14:40:00,10.9,10.91,10.89,10.91,44400.0,7.772,7.7791,7.7648,7.7791,44400.0
2012-10-19 14:45:00,10.91,10.92,10.91,10.92,23600.0,7.7791,7.7862,7.7791,7.7862,23600.0
2012-10-19 14:50:00,10.92,10.92,10.9,10.9,43200.0,7.7862,7.7862,7.772,7.772,43200.0
2012-10-19 14:55:00,10.91,10.94,10.9,10.94,46400.0,7.7791,7.8005,7.772,7.8005,46400.0
2012-10-19 15:00:00,10.94,10.94,10.92,10.92,46400.0,7.8005,7.8005,7.7862,7.7862,46400.0
2012-10-19 15:05:00,10.92,10.93,10.91,10.91,23200.0,7.7862,7.7933,7.7791,7.7791,23200.0
2012-10-19 15:10:00,10.91,10.92,10.91,10.91,72000.0,7.7791,7.7862,7.7791,7.7791,72000.0
2012-10-19 15:15:00,10.91,10.92,10.9,10.92,47600.0,7.7791,7.7862,7.772,7.7862,47600.0
2012-10-19 15:20:00,10.93,10.96,10.92,10.96,71600.0,7.7933,7.8147,7.7862,7.8147,71600.0
2012-10-19 15:25:00,10.95,10.97,10.94,10.95,69600.0,7.8076,7.8219,7.8005,7.8076,69600.0
2012-10-19 15:30:00,10.95,10.95,10.93,10.95,188000.0,7.8076,7.8076,7.7933,7.8076,188000.0
2012-10-19 15:35:00,10.95,10.96,10.95,10.96,71200.0,7.8076,7.8147,7.8076,7.8147,71200.0
2012-10-19 15:40:00,10.95,10.95,10.93,10.95,89600.0,7.8076,7.8076,7.7933,7.8076,89600.0
2012-10-19 15:45:00,10.95,10.96,10.95,10.96,132400.0,7.8076,7.8147,7.8076,7.8147,132400.0
2012-10-19 15:50:00,10.96,10.97,10.95,10.96,148000.0,7.8147,7.8219,7.8076,7.8147,148000.0
2012-10-19 15:55:00,10.96,10.96,10.93,10.94,334400.0,7.8147,7.8147,7.7933,7.8005,334400.0
2012-10-22 09:30:00,10.95,11.03,10.9,11.03,224000.0,7.8076,7.8646,7.772,7.8646,224000.0
2012-10-22 09:35:00,11.03,11.05,10.99,10.99,111600.0,7.8646,7.8789,7.8361,7.8361,111600.0
2012-10-22 09:40:00,10.99,11.05,10.99,11.01,71200.0,7.8361,7.8789,7.8361,7.8504,71200.0
2012-10-22 09:45:00,11.01,11.01,10.98,10.99,55600.0,7.8504,7.8504,7.829,7.8361,55600.0
2012-10-22 09:50:00,10.99,11.02,10.98,11.01,67600.0,7.8361,7.8575,7.829,7.8504,67600.0
2012-10-22 09:55:00,11.01,11.06,11.01,11.05,58000.0,7.8504,7.886,7.8504,7.8789,58000.0
2012-10-22 10:00:00,11.05,11.09,11.05,11.09,64000.0,7.8789,7.9074,7.8789,7.9074,64000.0
2012-10-22 10:05:00,11.1,11.14,11.09,11.14,197600.0,7.9146,7.9431,7.9074,7.9431,197600.0
2012-10-22 10:10:00,11.14,11.14,11.13,11.14,112000.0,7.9431,7.9431,7.9359,7.9431,112000.0
2012-10-22 10:15:00,11.14,11.15,11.13,11.14,197200.0,7.9431,7.9502,7.9359,7.9431,197200.0
2012-10-22 10:20:00,11.14,11.21,11.14,11.2,230000.0,7.9431,7.993,7.9431,7.9859,230000.0
2012-10-22 10:25:00,11.19,11.21,11.18,11.18,92000.0,7.9787,7.993,7.9716,7.9716,92000.0
2012-10-22 10:30:00,11.18,11.19,11.18,11.18,119200.0,7.9716,7.9787,7.9716,7.9716,119200.0
2012-10-22 10:35:00,11.18,11.19,11.18,11.18,132800.0,7.9716,7.9787,7.9716,7.9716,132800.0
2012-10-22 10:40:00,11.18,11.19,11.17,11.17,107200.0,7.9716,7.9787,7.9645,7.9645,107200.0
2012-10-22 10:45:00,11.17,11.18,11.16,11.17,66400.0,7.9645,7.9716,7.9573,7.9645,66400.0
2012-10-22 10:50:00,11.17,11.18,11.17,11.17,53200.0,7.9645,7.9716,7.9645,7.9645,53200.0
2012-10-22 10:55:00,11.17,11.17,11.16,11.16,44800.0,7.9645,7.9645,7.9573,7.9573,44800.0
2012-10-22 11:00:00,11.16,11.18,11.16,11.17,81200.0,7.9573,7.9716,7.9573,7.9645,81200.0
2012-10-22 11:05:00,11.17,11.18,11.16,11.17,53600.0,7.9645,7.9716,7.9573,7.9645,53600.0
2012-10-22 11:10:00,11.17,11.17,11.15,11.16,46800.0,7.9645,7.9645,7.9502,7.9573,46800.0
2012-10-22 11:15:00,11.16,11.16,11.14,11.14,60400.0,7.9573,7.9573,7.9431,7.9431,60400.0
2012-10-22 11:20:00,11.14,11.14,11.12,11.13,37600.0,7.9431,7.9431,7.9288,7.9359,37600.0
2012-10-22 11:25:00,11.13,11.13,11.13,11.13,26000.0,7.9359,7.9359,7.9359,7.9359,26000.0
2012-10-22 11:30:00,11.13,11.14,11.13,11.13,26000.0,7.9359,7.9431,7.9359,7.9359,26000.0
2012-10-22 11:35:00,11.13,11.13,11.13,11.13,41200.0,7.9359,7.9359,7.9359,7.9359,41200.0
2012-10-22 11:40:00,11.13,11.17,11.13,11.16,49200.0,7.9359,7.9645,7.9359,7.9573,49200.0
2012-10-22 11:45:00,11.16,11.16,11.15,11.15,29600.0,7.9573,7.9573,7.9502,7.9502,29600.0
2012-10-22 11:50:00,11.15,11.16,11.15,11.16,11200.0,7.9502,7.9573,7.9502,7.9573,11200.0
2012-10-22 11:55:00,11.16,11.16,11.13,11.13,29600.0,7.9573,7.9573,7.9359,7.9359,29600.0
2012-10-22 12:00:00,11.13,11.14,11.13,11.14,38000.0,7.9359,7.9431,7.9359,7.9431,38000.0
2012-10-22 12:05:00,11.13,11.15,11.13,11.14,35600.0,7.9359,7.9502,7.9359,7.9431,35600.0
2012-10-22 12:10:00,11.14,11.14,11.12,11.12,28800.0,7.9431,7.9431,7.9288,7.9288,28800.0
2012-10-22 12:15:00,11.12,11.13,11.12,11.13,43200.0,7.9288,7.9359,7.9288,7.9359,43200.0
2012-10-22 12:20:00,11.13,11.13,11.12,11.13,31200.0,7.9359,7.9359,7.9288,7.9359,31200.0
2012-10-22 12:25:00,11.13,11.13,11.12,11.13,14800.0,7.9359,7.9359,7.9288,7.9359,14800.0
2012-10-22 12:30:00,11.13,11.13,11.11,11.11,27200.0,7.9359,7.9359,7.9217,7.9217,27200.0
2012-10-22 12:35:00,11.11,11.12,11.11,11.12,10400.0,7.9217,7.9288,7.9217,7.9288,10400.0
2012-10-22 12:40:00,11.12,11.12,11.11,11.12,30400.0,7.9288,7.9288,7.9217,7.9288,30400.0
2012-10-22 12:45:00,11.12,11.13,11.11,11.13,29200.0,7.9288,7.9359,7.9217,7.9359,29200.0
2012-10-22 12:50:00,11.13,11.13,11.11,11.12,24800.0,7.9359,7.9359,7.9217,7.9288,24800.0
2012-10-22 12:55:00,11.12,11.13,11.11,11.11,19200.0,7.9288,7.9359,7.9217,7.9217,19200.0
2012-10-22 13:00:00,11.11,11.12,11.11,11.11,21200.0,7.9217,7.9288,7.9217,7.9217,21200.0
2012-10-22 13:05:00,11.1,11.1,11.09,11.09,29200.0,7.9146,7.9146,7.9074,7.9074,29200.0
2012-10-22 13:10:00,11.09,11.09,11.06,11.08,26000.0,7.9074,7.9074,7.886,7.9003,26000.0
2012-10-22 13:15:00,11.09,11.1,11.07,11.07,24800.0,7.9074,7.9146,7.8932,7.8932,24800.0
2012-10-22 13:20:00,11.07,11.07,11.05,11.06,39600.0,7.8932,7.8932,7.8789,7.886,39600.0
2012-10-22 13:25:00,11.06,11.07,11.04,11.05,63200.0,7.886,7.8932,7.8718,7.8789,63200.0
2012-10-22 13:30:00,11.05,11.08,11.05,11.07,48000.0,7.8789,7.9003,7.8789,7.8932,48000.0
2012-10-22 13:35:00,11.06,11.07,11.06,11.06,141200.0,7.886,7.8932,7.886,7.886,141200.0
2012-10-22 13:40:00,11.07,11.07,11.03,11.05,25200.0,7.8932,7.8932,7.8646,7.8789,25200.0
2012-10-22 13:45:00,11.05,11.06,11.03,11.06,63200.0,7.8789,7.886,7.8646,7.886,63200.0
2012-10-22 13:50:00,11.05,11.06,11.05,11.05,30400.0,7.8789,7.886,7.8789,7.8789,30400.0
2012-10-22 13:55:00,11.06,11.06,11.05,11.06,14400.0,7.886,7.886,7.8789,7.886,14400.0
2012-10-22 14:00:00,11.06,11.06,11.05,11.06,28000.0,7.886,7.886,7.8789,7.886,28000.0
2012-10-22 14:05:00,11.06,11.06,11.05,11.06,30000.0,7.886,7.886,7.8789,7.886,30000.0
2012-10-22 14:10:00,11.06,11.07,11.06,11.07,32400.0,7.886,7.8932,7.886,7.8932,32400.0
2012-10-22 14:15:00,11.07,11.09,11.07,11.08,44000.0,7.8932,7.9074,7.8932,7.9003,44000.0
2012-10-22 14:20:00,11.08,11.09,11.07,11.08,51600.0,7.9003,7.9074,7.8932,7.9003,51600.0
2012-10-22 14:25:00,11.07,11.07,11.07,11.07,18400.0,7.8932,7.8932,7.8932,7.8932,18400.0
2012-10-22 14:30:00,11.07,11.08,11.07,11.08,38000.0,7.8932,7.9003,7.8932,7.9003,38000.0
2012-10-22 14:35:00,11.08,11.08,11.06,11.06,26000.0,7.9003,7.9003,7.886,7.886,26000.0
2012-10-22 14:40:00,11.06,11.09,11.06,11.08,43200.0,7.886,7.9074,7.886,7.9003,43200.0
2012-10-22 14:45:00,11.08,11.08,11.07,11.07,28800.0,7.9003,7.9003,7.8932,7.8932,28800.0
2012-10-22 14:50:00,11.07,11.08,11.07,11.08,20400.0,7.8932,7.9003,7.8932,7.9003,20400.0
2012-10-22 14:55:00,11.07,11.08,11.06,11.06,40400.0,7.8932,7.9003,7.886,7.886,40400.0
2012-10-22 15:00:00,11.06,11.06,11.05,11.06,44400.0,7.886,7.886,7.8789,7.886,44400.0
2012-10-22 15:05:00,11.05,11.06,11.05,11.05,73200.0,7.8789,7.886,7.8789,7.8789,73200.0
2012-10-22 15:10:00,11.05,11.09,11.05,11.08,54400.0,7.8789,7.9074,7.8789,7.9003,54400.0
2012-10-22 15:15:00,11.07,11.08,11.07,11.07,31200.0,7.8932,7.9003,7.8932,7.8932,31200.0
2012-10-22 15:20:00,11.08,11.08,11.06,11.06,36400.0,7.9003,7.9003,7.886,7.886,36400.0
2012-10-22 15:25:00,11.06,11.09,11.06,11.09,99200.0,7.886,7.9074,7.886,7.9074,99200.0
2012-10-22 15:30:00,11.08,11.09,11.07,11.08,76000.0,7.9003,7.9074,7.8932,7.9003,76000.0
2012-10-22 15:35:00,11.08,11.1,11.08,11.09,63600.0,7.9003,7.9146,7.9003,7.9074,63600.0
2012-10-22 15:40:00,11.09,11.09,11.06,11.07,83200.0,7.9074,7.9074,7.886,7.8932,83200.0
2012-10-22 15:45:00,11.08,11.09,11.07,11.08,93600.0,7.9003,7.9074,7.8932,7.9003,93600.0
2012-10-22 15:50:00,11.09,11.1,11.08,11.1,127200.0,7.9074,7.9146,7.9003,7.9146,127200.0
2012-10-22 15:55:00,11.1,11.13,11.1,11.1,280800.0,7.9146,7.9359,7.9146,7.9146,280800.0
2012-10-23 09:30:00,10.99,11.0,10.95,10.97,70400.0,7.8361,7.8433,7.8076,7.8219,70400.0
2012-10-23 09:35:00,10.97,10.99,10.96,10.98,60800.0,7.8219,7.8361,7.8147,7.829,60800.0
2012-10-23 09:40:00,10.98,11.02,10.97,10.99,95600.0,7.829,7.8575,7.8219,7.8361,95600.0
2012-10-23 09:45:00,10.99,11.04,10.99,11.01,60800.0,7.8361,7.8718,7.8361,7.8504,60800.0
2012-10-23 09:50:00,11.0,11.05,11.0,11.05,79200.0,7.8433,7.8789,7.8433,7.8789,79200.0
2012-10-23 09:55:00,11.05,11.09,11.04,11.08,109200.0,7.8789,7.9074,7.8718,7.9003,109200.0
2012-10-23 10:00:00,11.08,11.12,11.07,11.09,220800.0,7.9003,7.9288,7.8932,7.9074,220800.0
2012-10-23 10:05:00,11.09,11.09,11.05,11.05,29600.0,7.9074,7.9074,7.8789,7.8789,29600.0
2012-10-23 10:10:00,11.04,11.05,11.02,11.04,51600.0,7.8718,7.8789,7.8575,7.8718,51600.0
2012-10-23 10:15:00,11.03,11.03,10.99,11.01,41200.0,7.8646,7.8646,7.8361,7.8504,41200.0
2012-10-23 10:20:00,11.01,11.02,10.99,10.99,40800.0,7.8504,7.8575,7.8361,7.8361,40800.0
2012-10-23 10:25:00,11.0,11.0,10.99,11.0,19600.0,7.8433,7.8433,7.8361,7.8433,19600.0
2012-10-23 10:30:00,10.98,10.99,10.95,10.97,56400.0,7.829,7.8361,7.8076,7.8219,56400.0
2012-10-23 10:35:00,10.97,10.97,10.94,10.95,52000.0,7.8219,7.8219,7.8005,7.8076,52000.0
2012-10-23 10:40:00,10.95,10.95,10.94,10.94,20400.0,7.8076,7.8076,7.8005,7.8005,20400.0
2012-10-23 10:45:00,10.95,10.95,10.93,10.95,36000.0,7.8076,7.8076,7.7933,7.8076,36000.0
2012-10-23 10:50:00,10.95,10.96,10.94,10.95,41200.0,7.8076,7.8147,7.8005,7.8076,41200.0
2012-10-23 10:55:00,10.95,10.98,10.95,10.98,41200.0,7.8076,7.829,7.8076,7.829,41200.0
2012-10-23 11:00:00,10.98,10.99,10.97,10.98,38800.0,7.829,7.8361,7.8219,7.829,38800.0
2012-10-23 11:05:00,10.99,10.99,10.98,10.98,35200.0,7.8361,7.8361,7.829,7.829,35200.0
2012-10-23 11:10:00,10.98,10.99,10.97,10.99,27600.0,7.829,7.8361,7.8219,7.8361,27600.0
2012-10-23 11:15:00,10.99,10.99,10.98,10.98,13600.0,7.8361,7.8361,7.829,7.829,13600.0
2012-10-23 11:20:00,10.98,10.99,10.98,10.99,21600.0,7.829,7.8361,7.829,7.8361,21600.0
2012-10-23 11:25:00,10.98,11.01,10.98,11.01,38400.0,7.829,7.8504,7.829,7.8504,38400.0
2012-10-23 11:30:00,11.0,11.0,10.98,10.98,18400.0,7.8433,7.8433,7.829,7.829,18400.0
2012-10-23 11:35:00,10.98,10.98,10.97,10.98,43600.0,7.829,7.829,7.8219,7.829,43600.0
2012-10-23 11:40:00,10.98,10.98,10.96,10.96,39200.0,7.829,7.829,7.8147,7.8147,39200.0
2012-10-23 11:45:00,10.97,10.98,10.96,10.98,32000.0,7.8219,7.829,7.8147,7.829,32000.0
2012-10-23 11:50:00,10.98,10.99,10.97,10.99,11600.0,7.829,7.8361,7.8219,7.8361,11600.0
2012-10-23 11:55:00,10.99,11.0,10.98,10.99,21600.0,7.8361,7.8433,7.829,7.8361,21600.0
2012-10-23 12:00:00,11.0,11.01,11.0,11.01,57600.0,7.8433,7.8504,7.8433,7.8504,57600.0
2012-10-23 12:05:00,10.99,11.01,10.99,11.01,32800.0,7.8361,7.8504,7.8361,7.8504,32800.0
2012-10-23 12:10:00,11.01,11.04,11.01,11.04,26800.0,7.8504,7.8718,7.8504,7.8718,26800.0
2012-10-23 12:15:00,11.04,11.04,11.02,11.03,12800.0,7.8718,7.8718,7.8575,7.8646,12800.0
2012-10-23 12:20:00,11.02,11.04,11.02,11.02,17200.0,7.8575,7.8718,7.8575,7.8575,17200.0
2012-10-23 12:25:00,11.03,11.03,11.01,11.03,15200.0,7.8646,7.8646,7.8504,7.8646,15200.0
2012-10-23 12:30:00,11.03,11.05,11.03,11.05,40000.0,7.8646,7.8789,7.8646,7.8789,40000.0
2012-10-23 12:35:00,11.05,11.07,11.05,11.05,36800.0,7.8789,7.8932,7.8789,7.8789,36800.0
2012-10-23 12:40:00,11.05,11.05,11.04,11.05,18800.0,7.8789,7.8789,7.8718,7.8789,18800.0
2012-10-23 12:45:00,11.05,11.06,11.05,11.06,109200.0,7.8789,7.886,7.8789,7.886,109200.0
2012-10-23 12:50:00,11.06,11.06,11.05,11.06,27200.0,7.886,7.886,7.8789,7.886,27200.0
2012-10-23 12:55:00,11.05,11.06,11.03,11.05,25200.0,7.8789,7.886,7.8646,7.8789,25200.0
2012-10-23 13:00:00,11.05,11.06,11.04,11.06,32400.0,7.8789,7.886,7.8718,7.886,32400.0
2012-10-23 13:05:00,11.06,11.07,11.06,11.06,65600.0,7.886,7.8932,7.886,7.886,65600.0
2012-10-23 13:10:00,11.06,11.07,11.05,11.06,29200.0,7.886,7.8932,7.8789,7.886,29200.0
2012-10-23 13:15:00,11.06,11.07,11.04,11.04,42400.0,7.886,7.8932,7.8718,7.8718,42400.0
2012-10-23 13:20:00,11.04,11.05,11.04,11.05,14400.0,7.8718,7.8789,7.8718,7.8789,14400.0
2012-10-23 13:25:00,11.05,11.05,11.04,11.04,33600.0,7.8789,7.8789,7.8718,7.8718,33600.0
2012-10-23 13:30:00,11.05,11.06,11.04,11.05,22000.0,7.8789,7.886,7.8718,7.8789,22000.0
2012-10-23 13:35:00,11.04,11.04,11.03,11.04,24000.0,7.8718,7.8718,7.8646,7.8718,24000.0
2012-10-23 13:40:00,11.03,11.04,11.03,11.03,34000.0,7.8646,7.8718,7.8646,7.8646,34000.0
2012-10-23 13:45:00,11.03,11.04,11.02,11.04,20000.0,7.8646,7.8718,7.8575,7.8718,20000.0
2012-10-23 13:50:00,11.04,11.04,11.03,11.03,12000.0,7.8718,7.8718,7.8646,7.8646,12000.0
2012-10-23 13:55:00,11.03,11.05,11.03,11.05,35600.0,7.8646,7.8789,7.8646,7.8789,35600.0
2012-10-23 14:00:00,11.05,11.06,11.05,11.06,55600.0,7.8789,7.886,7.8789,7.886,55600.0
2012-10-23 14:05:00,11.06,11.06,11.04,11.05,54800.0,7.886,7.886,7.8718,7.8789,54800.0
2012-10-23 14:10:00,11.05,11.05,11.04,11.04,40400.0,7.8789,7.8789,7.8718,7.8718,40400.0
2012-10-23 14:15:00,11.04,11.05,11.04,11.05,11200.0,7.8718,7.8789,7.8718,7.8789,11200.0
2012-10-23 14:20:00,11.04,11.05,11.04,11.05,33200.0,7.8718,7.8789,7.8718,7.8789,33200.0
2012-10-23 14:25:00,11.05,11.06,11.05,11.05,34800.0,7.8789,7.886,7.8789,7.8789,34800.0
2012-10-23 14:30:00,11.05,11.06,11.05,11.06,42000.0,7.8789,7.886,7.8789,7.886,42000.0
2012-10-23 14:35:00,11.06,11.08,11.05,11.08,55200.0,7.886,7.9003,7.8789,7.9003,55200.0
2012-10-23 14:40:00,11.08,11.09,11.07,11.09,40800.0,7.9003,7.9074,7.8932,7.9074,40800.0
2012-10-23 14:45:00,11.09,11.1,11.09,11.1,36000.0,7.9074,7.9146,7.9074,7.9146,36000.0
2012-10-23 14:50:00,11.1,11.1,11.07,11.07,47200.0,7.9146,7.9146,7.8932,7.8932,47200.0
2012-10-23 14:55:00,11.07,11.08,11.07,11.07,21200.0,7.8932,7.9003,7.8932,7.8932,21200.0
2012-10-23 15:00:00,11.07,11.09,11.07,11.09,51200.0,7.8932,7.9074,7.8932,7.9074,51200.0
2012-10-23 15:05:00,11.09,11.1,11.09,11.09,65200.0,7.9074,7.9146,7.9074,7.9074,65200.0
2012-10-23 15:10:00,11.09,11.1,11.08,11.08,34000.0,7.9074,7.9146,7.9003,7.9003,34000.0
2012-10-23 15:15:00,11.08,11.08,11.06,11.08,56800.0,7.9003,7.9003,7.886,7.9003,56800.0
2012-10-23 15:20:00,11.08,11.08,11.06,11.07,49600.0,7.9003,7.9003,7.886,7.8932,49600.0
2012-10-23 15:25:00,11.07,11.07,11.04,11.05,46000.0,7.8932,7.8932,7.8718,7.8789,46000.0
2012-10-23 15:30:00,11.05,11.05,11.04,11.05,66800.0,7.8789,7.8789,7.8718,7.8789,66800.0
2012-10-23 15:35:00,11.05,11.05,11.03,11.03,47200.0,7.8789,7.8789,7.8646,7.8646,47200.0
2012-10-23 15:40:00,11.03,11.03,11.02,11.02,90400.0,7.8646,7.8646,7.8575,7.8575,90400.0
2012-10-23 15:45:00,11.02,11.04,11.02,11.03,81200.0,7.8575,7.8718,7.8575,7.8646,81200.0
2012-10-23 15:50:00,11.02,11.05,11.02,11.04,203200.0,7.8575,7.8789,7.8575,7.8718,203200.0
2012-10-23 15:55:00,11.04,11.05,11.03,11.03,238000.0,7.8718,7.8789,7.8646,7.8646,238000.0
2012-10-24 09:30:00,11.06,11.15,11.04,11.15,134800.0,7.886,7.9502,7.8718,7.9502,134800.0
2012-10-24 09:35:00,11.15,11.16,11.1,11.1,58800.0,7.9502,7.9573,7.9146,7.9146,58800.0
2012-10-24 09:40:00,11.08,11.09,11.04,11.08,42400.0,7.9003,7.9074,7.8718,7.9003,42400.0
2012-10-24 09:45:00,11.08,11.08,11.05,11.05,26800.0,7.9003,7.9003,7.8789,7.8789,26800.0
2012-10-24 09:50:00,11.05,11.06,11.03,11.03,34400.0,7.8789,7.886,7.8646,7.8646,34400.0
2012-10-24 09:55:00,11.03,11.08,11.03,11.04,35600.0,7.8646,7.9003,7.8646,7.8718,35600.0
2012-10-24 10:00:00,11.04,11.08,11.01,11.04,73600.0,7.8718,7.9003,7.8504,7.8718,73600.0
2012-10-24 10:05:00,11.03,11.04,11.03,11.03,93600.0,7.8646,7.8718,7.8646,7.8646,93600.0
2012-10-24 10:10:00,11.03,11.06,11.03,11.06,113200.0,7.8646,7.886,7.8646,7.886,113200.0
2012-10-24 10:15:00,11.06,11.11,11.06,11.07,78800.0,7.886,7.9217,7.886,7.8932,78800.0
2012-10-24 10:20:00,11.06,11.09,11.06,11.07,29600.0,7.886,7.9074,7.886,7.8932,29600.0
2012-10-24 10:25:00,11.07,11.08,11.06,11.06,25600.0,7.8932,7.9003,7.886,7.886,25600.0
2012-10-24 10:30:00,11.05,11.1,11.05,11.09,68800.0,7.8789,7.9146,7.8789,7.9074,68800.0
2012-10-24 10:35:00,11.09,11.1,11.07,11.1,19600.0,7.9074,7.9146,7.8932,7.9146,19600.0
2012-10-24 10:40:00,11.1,11.1,11.08,11.1,53600.0,7.9146,7.9146,7.9003,7.9146,53600.0
2012-10-24 10:45:00,11.1,11.1,11.08,11.08,19200.0,7.9146,7.9146,7.9003,7.9003,19200.0
2012-10-24 10:50:00,11.08,11.08,11.06,11.08,26800.0,7.9003,7.9003,7.886,7.9003,26800.0
2012-10-24 10:55:00,11.08,11.08,11.07,11.08,10400.0,7.9003,7.9003,7.8932,7.9003,10400.0
2012-10-24 11:00:00,11.08,11.09,11.08,11.09,22400.0,7.9003,7.9074,7.9003,7.9074,22400.0
2012-10-24 11:05:00,11.09,11.09,11.08,11.09,82400.0,7.9074,7.9074,7.9003,7.9074,82400.0
2012-10-24 11:10:00,11.09,11.09,11.06,11.07,26800.0,7.9074,7.9074,7.886,7.8932,26800.0
2012-10-24 11:15:00,11.07,11.09,11.07,11.08,80000.0,7.8932,7.9074,7.8932,7.9003,80000.0
2012-10-24 11:20:00,11.08,11.09,11.08,11.09,18800.0,7.9003,7.9074,7.9003,7.9074,18800.0
2012-10-24 11:25:00,11.09,11.09,11.06,11.08,21600.0,7.9074,7.9074,7.886,7.9003,21600.0
2012-10-24 11:30:00,11.08,11.09,11.07,11.08,48800.0,7.9003,7.9074,7.8932,7.9003,48800.0
2012-10-24 11:35:00,11.08,11.08,11.06,11.06,42000.0,7.9003,7.9003,7.886,7.886,42000.0
2012-10-24 11:40:00,11.06,11.08,11.06,11.07,42000.0,7.886,7.9003,7.886,7.8932,42000.0
2012-10-24 11:45:00,11.07,11.07,11.05,11.06,41200.0,7.8932,7.8932,7.8789,7.886,41200.0
2012-10-24 11:50:00,11.06,11.07,11.06,11.06,12400.0,7.886,7.8932,7.886,7.886,12400.0
2012-10-24 11:55:00,11.07,11.07,11.05,11.06,26400.0,7.8932,7.8932,7.8789,7.886,26400.0
2012-10-24 12:00:00,11.06,11.08,11.06,11.07,38400.0,7.886,7.9003,7.886,7.8932,38400.0
2012-10-24 12:05:00,11.07,11.07,11.06,11.06,19600.0,7.8932,7.8932,7.886,7.886,19600.0
2012-10-24 12:10:00,11.06,11.08,11.06,11.08,46800.0,7.886,7.9003,7.886,7.9003,46800.0
2012-10-24 12:15:00,11.09,11.09,11.06,11.07,38000.0,7.9074,7.9074,7.886,7.8932,38000.0
2012-10-24 12:20:00,11.07,11.07,11.06,11.06,25600.0,7.8932,7.8932,7.886,7.886,25600.0
2012-10-24 12:25:00,11.06,11.07,11.06,11.07,36400.0,7.886,7.8932,7.886,7.8932,36400.0
2012-10-24 12:30:00,11.07,11.08,11.06,11.07,44800.0,7.8932,7.9003,7.886,7.8932,44800.0
2012-10-24 12:35:00,11.07,11.08,11.06,11.06,30400.0,7.8932,7.9003,7.886,7.886,30400.0
2012-10-24 12:40:00,11.06,11.07,11.06,11.07,23600.0,7.886,7.8932,7.886,7.8932,23600.0
2012-10-24 12:45:00,11.07,11.08,11.06,11.08,21200.0,7.8932,7.9003,7.886,7.9003,21200.0
2012-10-24 12:50:00,11.08,11.08,11.08,11.08,8000.0,7.9003,7.9003,7.9003,7.9003,8000.0
2012-10-24 12:55:00,11.08,11.08,11.06,11.07,38000.0,7.9003,7.9003,7.886,7.8932,38000.0
2012-10-24 13:00:00,11.06,11.08,11.06,11.07,18800.0,7.886,7.9003,7.886,7.8932,18800.0
2012-10-24 13:05:00,11.06,11.06,11.04,11.04,66400.0,7.886,7.886,7.8718,7.8718,66400.0
2012-10-24 13:10:00,11.04,11.04,11.02,11.02,48400.0,7.8718,7.8718,7.8575,7.8575,48400.0
2012-10-24 13:15:00,11.01,11.03,11.01,11.03,20000.0,7.8504,7.8646,7.8504,7.8646,20000.0
2012-10-24 13:20:00,11.03,11.04,11.03,11.04,19600.0,7.8646,7.8718,7.8646,7.8718,19600.0
2012-10-24 13:25:00,11.04,11.05,11.04,11.05,14000.0,7.8718,7.8789,7.8718,7.8789,14000.0
2012-10-24 13:30:00,11.04,11.05,11.04,11.04,10000.0,7.8718,7.8789,7.8718,7.8718,10000.0
2012-10-24 13:35:00,11.04,11.05,11.04,11.05,9200.0,7.8718,7.8789,7.8718,7.8789,9200.0
2012-10-24 13:40:00,11.05,11.05,11.04,11.04,12400.0,7.8789,7.8789,7.8718,7.8718,12400.0
2012-10-24 13:45:00,11.04,11.05,11.04,11.05,16800.0,7.8718,7.8789,7.8718,7.8789,16800.0
2012-10-24 13:50:00,11.04,11.05,11.04,11.05,39600.0,7.8718,7.8789,7.8718,7.8789,39600.0
2012-10-24 13:55:00,11.05,11.06,11.04,11.04,23600.0,7.8789,7.886,7.8718,7.8718,23600.0
2012-10-24 14:00:00,11.04,11.05,11.04,11.05,18400.0,7.8718,7.8789,7.8718,7.8789,18400.0
2012-10-24 14:05:00,11.05,11.05,11.05,11.05,42400.0,7.8789,7.8789,7.8789,7.8789,42400.0
2012-10-24 14:10:00,11.05,11.06,11.05,11.05,50800.0,7.8789,7.886,7.8789,7.8789,50800.0
2012-10-24 14:15:00,11.05,11.06,11.01,11.03,66800.0,7.8789,7.886,7.8504,7.8646,66800.0
2012-10-24 14:20:00,11.03,11.05,11.03,11.04,47600.0,7.8646,7.8789,7.8646,7.8718,47600.0
2012-10-24 14:25:00,11.04,11.07,11.04,11.05,67200.0,7.8718,7.8932,7.8718,7.8789,67200.0
2012-10-24 14:30:00,11.05,11.05,11.02,11.02,46000.0,7.8789,7.8789,7.8575,7.8575,46000.0
2012-10-24 14:35:00,11.02,11.03,11.0,11.01,48400.0,7.8575,7.8646,7.8433,7.8504,48400.0
2012-10-24 14:40:00,11.01,11.01,10.99,11.0,43200.0,7.8504,7.8504,7.8361,7.8433,43200.0
2012-10-24 14:45:00,10.99,11.02,10.98,11.01,37200.0,7.8361,7.8575,7.829,7.8504,37200.0
2012-10-24 14:50:00,11.01,11.03,11.0,11.01,24800.0,7.8504,7.8646,7.8433,7.8504,24800.0
2012-10-24 14:55:00,11.0,11.01,11.0,11.0,22400.0,7.8433,7.8504,7.8433,7.8433,22400.0
2012-10-24 15:00:00,11.0,11.01,10.99,10.99,35600.0,7.8433,7.8504,7.8361,7.8361,35600.0
2012-10-24 15:05:00,10.99,11.0,10.97,10.99,40800.0,7.8361,7.8433,7.8219,7.8361,40800.0
2012-10-24 15:10:00,10.99,10.99,10.97,10.97,49200.0,7.8361,7.8361,7.8219,7.8219,49200.0
2012-10-24 15:15:00,10.97,10.97,10.96,10.97,33600.0,7.8219,7.8219,7.8147,7.8219,33600.0
2012-10-24 15:20:00,10.97,10.97,10.96,10.97,22400.0,7.8219,7.8219,7.8147,7.8219,22400.0
2012-10-24 15:25:00,10.97,10.98,10.97,10.97,47600.0,7.8219,7.829,7.8219,7.8219,47600.0
2012-10-24 15:30:00,10.98,10.98,10.97,10.97,19200.0,7.829,7.829,7.8219,7.8219,19200.0
2012-10-24 15:35:00,10.97,10.98,10.96,10.96,40400.0,7.8219,7.829,7.8147,7.8147,40400.0
2012-10-24 15:40:00,10.96,10.96,10.94,10.94,65200.0,7.8147,7.8147,7.8005,7.8005,65200.0
2012-10-24 15:45:00,10.94,10.95,10.93,10.94,130800.0,7.8005,7.8076,7.7933,7.8005,130800.0
2012-10-24 15:50:00,10.94,10.94,10.92,10.93,240400.0,7.8005,7.8005,7.7862,7.7933,240400.0
2012-10-24 15:55:00,10.93,10.94,10.93,10.93,378800.0,7.7933,7.8005,7.7933,7.7933,378800.0
2012-10-25 09:30:00,10.96,11.04,10.93,11.02,157200.0,7.8529,7.9102,7.8314,7.8958,157200.0
2012-10-25 09:35:00,11.02,11.04,10.98,11.0,101600.0,7.8958,7.9102,7.8672,7.8815,101600.0
2012-10-25 09:40:00,11.0,11.01,11.0,11.0,56000.0,7.8815,7.8887,7.8815,7.8815,56000.0
2012-10-25 09:45:00,10.99,11.01,10.95,10.97,88000.0,7.8743,7.8887,7.8457,7.86,88000.0
2012-10-25 09:50:00,10.97,10.97,10.92,10.93,62000.0,7.86,7.86,7.8242,7.8314,62000.0
2012-10-25 09:55:00,10.94,10.97,10.93,10.96,24400.0,7.8385,7.86,7.8314,7.8529,24400.0
2012-10-25 10:00:00,10.95,10.95,10.9,10.91,92000.0,7.8457,7.8457,7.8099,7.817,92000.0
2012-10-25 10:05:00,10.91,10.94,10.91,10.92,29600.0,7.817,7.8385,7.817,7.8242,29600.0
2012-10-25 10:10:00,10.92,10.94,10.92,10.93,27200.0,7.8242,7.8385,7.8242,7.8314,27200.0
2012-10-25 10:15:00,10.93,10.93,10.91,10.93,21200.0,7.8314,7.8314,7.817,7.8314,21200.0
2012-10-25 10:20:00,10.93,10.94,10.93,10.94,30400.0,7.8314,7.8385,7.8314,7.8385,30400.0
2012-10-25 10:25:00,10.94,10.94,10.9,10.91,21200.0,7.8385,7.8385,7.8099,7.817,21200.0
2012-10-25 10:30:00,10.91,10.91,10.88,10.88,35200.0,7.817,7.817,7.7955,7.7955,35200.0
2012-10-25 10:35:00,10.88,10.88,10.86,10.86,72400.0,7.7955,7.7955,7.7812,7.7812,72400.0
2012-10-25 10:40:00,10.87,10.87,10.85,10.85,14400.0,7.7884,7.7884,7.774,7.774,14400.0
2012-10-25 10:45:00,10.86,10.86,10.81,10.81,90400.0,7.7812,7.7812,7.7454,7.7454,90400.0
2012-10-25 10:50:00,10.82,10.82,10.8,10.81,59600.0,7.7525,7.7525,7.7382,7.7454,59600.0
2012-10-25 10:55:00,10.81,10.82,10.81,10.81,87600.0,7.7454,7.7525,7.7454,7.7454,87600.0
2012-10-25 11:00:00,10.81,10.83,10.81,10.81,58000.0,7.7454,7.7597,7.7454,7.7454,58000.0
2012-10-25 11:05:00,10.81,10.83,10.81,10.83,48400.0,7.7454,7.7597,7.7454,7.7597,48400.0
2012-10-25 11:10:00,10.83,10.84,10.82,10.82,49600.0,7.7597,7.7669,7.7525,7.7525,49600.0
2012-10-25 11:15:00,10.82,10.84,10.82,10.84,44400.0,7.7525,7.7669,7.7525,7.7669,44400.0
2012-10-25 11:20:00,10.84,10.84,10.8,10.81,53200.0,7.7669,7.7669,7.7382,7.7454,53200.0
2012-10-25 11:25:00,10.81,10.83,10.8,10.81,57200.0,7.7454,7.7597,7.7382,7.7454,57200.0
2012-10-25 11:30:00,10.81,10.81,10.79,10.8,54000.0,7.7454,7.7454,7.731,7.7382,54000.0
2012-10-25 11:35:00,10.8,10.8,10.76,10.76,53200.0,7.7382,7.7382,7.7096,7.7096,53200.0
2012-10-25 11:40:00,10.76,10.79,10.76,10.78,73600.0,7.7096,7.731,7.7096,7.7239,73600.0
2012-10-25 11:45:00,10.78,10.79,10.76,10.77,24400.0,7.7239,7.731,7.7096,7.7167,24400.0
2012-10-25 11:50:00,10.77,10.78,10.76,10.78,28800.0,7.7167,7.7239,7.7096,7.7239,28800.0
2012-10-25 11:55:00,10.78,10.8,10.78,10.8,19200.0,7.7239,7.7382,7.7239,7.7382,19200.0
2012-10-25 12:00:00,10.79,10.81,10.79,10.8,55200.0,7.731,7.7454,7.731,7.7382,55200.0
2012-10-25 12:05:00,10.8,10.84,10.8,10.84,85200.0,7.7382,7.7669,7.7382,7.7669,85200.0
2012-10-25 12:10:00,10.84,10.84,10.81,10.82,42800.0,7.7669,7.7669,7.7454,7.7525,42800.0
2012-10-25 12:15:00,10.82,10.82,10.8,10.8,46800.0,7.7525,7.7525,7.7382,7.7382,46800.0
2012-10-25 12:20:00,10.8,10.81,10.8,10.81,30000.0,7.7382,7.7454,7.7382,7.7454,30000.0
2012-10-25 12:25:00,10.81,10.82,10.8,10.81,49200.0,7.7454,7.7525,7.7382,7.7454,49200.0
2012-10-25 12:30:00,10.81,10.83,10.81,10.81,71200.0,7.7454,7.7597,7.7454,7.7454,71200.0
2012-10-25 12:35:00,10.81,10.82,10.8,10.82,23200.0,7.7454,7.7525,7.7382,7.7525,23200.0
2012-10-25 12:40:00,10.82,10.82,10.8,10.81,41600.0,7.7525,7.7525,7.7382,7.7454,41600.0
2012-10-25 12:45:00,10.8,10.82,10.8,10.82,31200.0,7.7382,7.7525,7.7382,7.7525,31200.0
2012-10-25 12:50:00,10.82,10.82,10.8,10.8,27200.0,7.7525,7.7525,7.7382,7.7382,27200.0
2012-10-25 12:55:00,10.8,10.82,10.8,10.81,60800.0,7.7382,7.7525,7.7382,7.7454,60800.0
2012-10-25 13:00:00,10.81,10.83,10.81,10.81,36400.0,7.7454,7.7597,7.7454,7.7454,36400.0
2012-10-25 13:05:00,10.81,10.82,10.81,10.81,49200.0,7.7454,7.7525,7.7454,7.7454,49200.0
2012-10-25 13:10:00,10.81,10.82,10.8,10.81,25200.0,7.7454,7.7525,7.7382,7.7454,25200.0
2012-10-25 13:15:00,10.81,10.81,10.8,10.8,67600.0,7.7454,7.7454,7.7382,7.7382,67600.0
2012-10-25 13:20:00,10.8,10.81,10.8,10.81,18800.0,7.7382,7.7454,7.7382,7.7454,18800.0
2012-10-25 13:25:00,10.81,10.81,10.81,10.81,56400.0,7.7454,7.7454,7.7454,7.7454,56400.0
2012-10-25 13:30:00,10.81,10.81,10.8,10.81,38800.0,7.7454,7.7454,7.7382,7.7454,38800.0
2012-10-25 13:35:00,10.81,10.81,10.81,10.81,26000.0,7.7454,7.7454,7.7454,7.7454,26000.0
2012-10-25 13:40:00,10.81,10.81,10.8,10.8,38400.0,7.7454,7.7454,7.7382,7.7382,38400.0
2012-10-25 13:45:00,10.81,10.81,10.8,10.81,33600.0,7.7454,7.7454,7.7382,7.7454,33600.0
2012-10-25 13:50:00,10.81,10.81,10.8,10.8,38400.0,7.7454,7.7454,7.7382,7.7382,38400.0
2012-10-25 13:55:00,10.8,10.81,10.79,10.8,54400.0,7.7382,7.7454,7.731,7.7382,54400.0
2012-10-25 14:00:00,10.81,10.81,10.78,10.79,55200.0,7.7454,7.7454,7.7239,7.731,55200.0
2012-10-25 14:05:00,10.79,10.8,10.77,10.77,46800.0,7.731,7.7382,7.7167,7.7167,46800.0
2012-10-25 14:10:00,10.77,10.78,10.76,10.77,117600.0,7.7167,7.7239,7.7096,7.7167,117600.0
2012-10-25 14:15:00,10.77,10.77,10.74,10.74,144000.0,7.7167,7.7167,7.6952,7.6952,144000.0
2012-10-25 14:20:00,10.74,10.74,10.74,10.74,102400.0,7.6952,7.6952,7.6952,7.6952,102400.0
2012-10-25 14:25:00,10.74,10.76,10.74,10.75,44000.0,7.6952,7.7096,7.6952,7.7024,44000.0
2012-10-25 14:30:00,10.75,10.78,10.75,10.75,42400.0,7.7024,7.7239,7.7024,7.7024,42400.0
2012-10-25 14:35:00,10.75,10.77,10.75,10.77,44000.0,7.7024,7.7167,7.7024,7.7167,44000.0
2012-10-25 14:40:00,10.77,10.79,10.77,10.79,35600.0,7.7167,7.731,7.7167,7.731,35600.0
2012-10-25 14:45:00,10.79,10.79,10.77,10.78,35600.0,7.731,7.731,7.7167,7.7239,35600.0
2012-10-25 14:50:00,10.78,10.78,10.76,10.76,30400.0,7.7239,7.7239,7.7096,7.7096,30400.0
2012-10-25 14:55:00,10.77,10.79,10.77,10.77,21200.0,7.7167,7.731,7.7167,7.7167,21200.0
2012-10-25 15:00:00,10.77,10.77,10.76,10.76,86800.0,7.7167,7.7167,7.7096,7.7096,86800.0
2012-10-25 15:05:00,10.76,10.76,10.73,10.74,113600.0,7.7096,7.7096,7.6881,7.6952,113600.0
2012-10-25 15:10:00,10.74,10.76,10.74,10.76,48400.0,7.6952,7.7096,7.6952,7.7096,48400.0
2012-10-25 15:15:00,10.77,10.77,10.74,10.75,50400.0,7.7167,7.7167,7.6952,7.7024,50400.0
2012-10-25 15:20:00,10.75,10.76,10.74,10.76,56000.0,7.7024,7.7096,7.6952,7.7096,56000.0
2012-10-25 15:25:00,10.76,10.77,10.75,10.76,56000.0,7.7096,7.7167,7.7024,7.7096,56000.0
2012-10-25 15:30:00,10.76,10.76,10.74,10.76,138400.0,7.7096,7.7096,7.6952,7.7096,138400.0
2012-10-25 15:35:00,10.75,10.76,10.73,10.74,86800.0,7.7024,7.7096,7.6881,7.6952,86800.0
2012-10-25 15:40:00,10.74,10.76,10.74,10.76,101200.0,7.6952,7.7096,7.6952,7.7096,101200.0
2012-10-25 15:45:00,10.76,10.77,10.75,10.76,134800.0,7.7096,7.7167,7.7024,7.7096,134800.0
2012-10-25 15:50:00,10.75,10.77,10.75,10.76,179200.0,7.7024,7.7167,7.7024,7.7096,179200.0
2012-10-25 15:55:00,10.76,10.77,10.75,10.76,242000.0,7.7096,7.7167,7.7024,7.7096,242000.0
2012-10-26 09:30:00,10.77,10.82,10.76,10.79,250400.0,7.7167,7.7525,7.7096,7.731,250400.0
2012-10-26 09:35:00,10.79,10.83,10.79,10.83,96000.0,7.731,7.7597,7.731,7.7597,96000.0
2012-10-26 09:40:00,10.83,10.83,10.8,10.81,96000.0,7.7597,7.7597,7.7382,7.7454,96000.0
2012-10-26 09:45:00,10.81,10.83,10.8,10.81,188800.0,7.7454,7.7597,7.7382,7.7454,188800.0
2012-10-26 09:50:00,10.81,10.82,10.8,10.81,111200.0,7.7454,7.7525,7.7382,7.7454,111200.0
2012-10-26 09:55:00,10.81,10.81,10.75,10.75,94400.0,7.7454,7.7454,7.7024,7.7024,94400.0
2012-10-26 10:00:00,10.75,10.76,10.74,10.75,88000.0,7.7024,7.7096,7.6952,7.7024,88000.0
2012-10-26 10:05:00,10.75,10.78,10.75,10.77,100000.0,7.7024,7.7239,7.7024,7.7167,100000.0
2012-10-26 10:10:00,10.77,10.79,10.77,10.78,69600.0,7.7167,7.731,7.7167,7.7239,69600.0
2012-10-26 10:15:00,10.78,10.79,10.77,10.77,144000.0,7.7239,7.731,7.7167,7.7167,144000.0
2012-10-26 10:20:00,10.77,10.77,10.74,10.74,49600.0,7.7167,7.7167,7.6952,7.6952,49600.0
2012-10-26 10:25:00,10.74,10.76,10.74,10.75,128000.0,7.6952,7.7096,7.6952,7.7024,128000.0
2012-10-26 10:30:00,10.75,10.76,10.74,10.74,32000.0,7.7024,7.7096,7.6952,7.6952,32000.0
2012-10-26 10:35:00,10.74,10.76,10.74,10.76,66400.0,7.6952,7.7096,7.6952,7.7096,66400.0
2012-10-26 10:40:00,10.76,10.79,10.76,10.79,164800.0,7.7096,7.731,7.7096,7.731,164800.0
2012-10-26 10:45:00,10.78,10.78,10.73,10.73,251200.0,7.7239,7.7239,7.6881,7.6881,251200.0
2012-10-26 10:50:00,10.74,10.74,10.71,10.73,107200.0,7.6952,7.6952,7.6737,7.6881,107200.0
2012-10-26 10:55:00,10.74,10.74,10.74,10.74,72800.0,7.6952,7.6952,7.6952,7.6952,72800.0
2012-10-26 11:00:00,10.74,10.74,10.73,10.74,103200.0,7.6952,7.6952,7.6881,7.6952,103200.0
2012-10-26 11:05:00,10.74,10.74,10.73,10.74,55200.0,7.6952,7.6952,7.6881,7.6952,55200.0
2012-10-26 11:10:00,10.74,10.75,10.73,10.75,92000.0,7.6952,7.7024,7.6881,7.7024,92000.0
2012-10-26 11:15:00,10.75,10.76,10.75,10.76,34400.0,7.7024,7.7096,7.7024,7.7096,34400.0
2012-10-26 11:20:00,10.76,10.77,10.75,10.76,145600.0,7.7096,7.7167,7.7024,7.7096,145600.0
2012-10-26 11:25:00,10.76,10.8,10.76,10.79,165600.0,7.7096,7.7382,7.7096,7.731,165600.0
2012-10-26 11:30:00,10.79,10.82,10.79,10.8,147200.0,7.731,7.7525,7.731,7.7382,147200.0
2012-10-26 11:35:00,10.8,10.81,10.8,10.81,132800.0,7.7382,7.7454,7.7382,7.7454,132800.0
2012-10-26 11:40:00,10.81,10.81,10.79,10.79,56000.0,7.7454,7.7454,7.731,7.731,56000.0
2012-10-26 11:45:00,10.79,10.79,10.78,10.79,40000.0,7.731,7.731,7.7239,7.731,40000.0
2012-10-26 11:50:00,10.79,10.79,10.77,10.78,96800.0,7.731,7.731,7.7167,7.7239,96800.0
2012-10-26 11:55:00,10.77,10.79,10.77,10.78,90400.0,7.7167,7.731,7.7167,7.7239,90400.0
2012-10-26 12:00:00,10.78,10.78,10.75,10.76,60800.0,7.7239,7.7239,7.7024,7.7096,60800.0
2012-10-26 12:05:00,10.76,10.76,10.74,10.75,66400.0,7.7096,7.7096,7.6952,7.7024,66400.0
2012-10-26 12:10:00,10.75,10.77,10.75,10.76,94400.0,7.7024,7.7167,7.7024,7.7096,94400.0
2012-10-26 12:15:00,10.76,10.77,10.75,10.76,46400.0,7.7096,7.7167,7.7024,7.7096,46400.0
2012-10-26 12:20:00,10.76,10.76,10.74,10.75,56000.0,7.7096,7.7096,7.6952,7.7024,56000.0
2012-10-26 12:25:00,10.75,10.76,10.74,10.76,84800.0,7.7024,7.7096,7.6952,7.7096,84800.0
2012-10-26 12:30:00,10.76,10.76,10.74,10.74,82400.0,7.7096,7.7096,7.6952,7.6952,82400.0
2012-10-26 12:35:00,10.75,10.76,10.74,10.75,34400.0,7.7024,7.7096,7.6952,7.7024,34400.0
2012-10-26 12:40:00,10.75,10.77,10.75,10.75,58400.0,7.7024,7.7167,7.7024,7.7024,58400.0
2012-10-26 12:45:00,10.75,10.76,10.75,10.75,26400.0,7.7024,7.7096,7.7024,7.7024,26400.0
2012-10-26 12:50:00,10.75,10.76,10.75,10.75,23200.0,7.7024,7.7096,7.7024,7.7024,23200.0
2012-10-26 12:55:00,10.75,10.78,10.75,10.77,63200.0,7.7024,7.7239,7.7024,7.7167,63200.0
2012-10-26 13:00:00,10.76,10.76,10.75,10.76,34400.0,7.7096,7.7096,7.7024,7.7096,34400.0
2012-10-26 13:05:00,10.75,10.76,10.75,10.76,52000.0,7.7024,7.7096,7.7024,7.7096,52000.0
2012-10-26 13:10:00,10.75,10.77,10.75,10.76,46400.0,7.7024,7.7167,7.7024,7.7096,46400.0
2012-10-26 13:15:00,10.76,10.76,10.75,10.76,28800.0,7.7096,7.7096,7.7024,7.7096,28800.0
2012-10-26 13:20:00,10.76,10.76,10.74,10.75,56800.0,7.7096,7.7096,7.6952,7.7024,56800.0
2012-10-26 13:25:00,10.75,10.77,10.75,10.77,51200.0,7.7024,7.7167,7.7024,7.7167,51200.0
2012-10-26 13:30:00,10.77,10.8,10.76,10.79,65600.0,7.7167,7.7382,7.7096,7.731,65600.0
2012-10-26 13:35:00,10.79,10.8,10.78,10.79,69600.0,7.731,7.7382,7.7239,7.731,69600.0
2012-10-26 13:40:00,10.79,10.8,10.79,10.8,25600.0,7.731,7.7382,7.731,7.7382,25600.0
2012-10-26 13:45:00,10.8,10.8,10.8,10.8,64800.0,7.7382,7.7382,7.7382,7.7382,64800.0
2012-10-26 13:50:00,10.8,10.8,10.79,10.8,52800.0,7.7382,7.7382,7.731,7.7382,52800.0
2012-10-26 13:55:00,10.8,10.81,10.79,10.79,54400.0,7.7382,7.7454,7.731,7.731,54400.0
2012-10-26 14:00:00,10.8,10.8,10.8,10.8,16800.0,7.7382,7.7382,7.7382,7.7382,16800.0
2012-10-26 14:05:00,10.8,10.8,10.79,10.8,131200.0,7.7382,7.7382,7.731,7.7382,131200.0
2012-10-26 14:10:00,10.79,10.79,10.78,10.78,69600.0,7.731,7.731,7.7239,7.7239,69600.0
2012-10-26 14:15:00,10.78,10.78,10.77,10.78,92000.0,7.7239,7.7239,7.7167,7.7239,92000.0
2012-10-26 14:20:00,10.78,10.79,10.77,10.78,166400.0,7.7239,7.731,7.7167,7.7239,166400.0
2012-10-26 14:25:00,10.77,10.79,10.77,10.78,76800.0,7.7167,7.731,7.7167,7.7239,76800.0
2012-10-26 14:30:00,10.78,10.81,10.77,10.8,74400.0,7.7239,7.7454,7.7167,7.7382,74400.0
2012-10-26 14:35:00,10.8,10.8,10.78,10.79,54400.0,7.7382,7.7382,7.7239,7.731,54400.0
2012-10-26 14:40:00,10.79,10.79,10.78,10.79,54400.0,7.731,7.731,7.7239,7.731,54400.0
2012-10-26 14:45:00,10.78,10.78,10.77,10.78,42400.0,7.7239,7.7239,7.7167,7.7239,42400.0
2012-10-26 14:50:00,10.78,10.8,10.78,10.8,50400.0,7.7239,7.7382,7.7239,7.7382,50400.0
2012-10-26 14:55:00,10.8,10.81,10.79,10.8,78400.0,7.7382,7.7454,7.731,7.7382,78400.0
2012-10-26 15:00:00,10.8,10.8,10.8,10.8,43200.0,7.7382,7.7382,7.7382,7.7382,43200.0
2012-10-26 15:05:00,10.8,10.81,10.8,10.81,55200.0,7.7382,7.7454,7.7382,7.7454,55200.0
2012-10-26 15:10:00,10.81,10.85,10.81,10.84,150400.0,7.7454,7.774,7.7454,7.7669,150400.0
2012-10-26 15:15:00,10.85,10.85,10.83,10.84,111200.0,7.774,7.774,7.7597,7.7669,111200.0
2012-10-26 15:20:00,10.84,10.85,10.83,10.85,76000.0,7.7669,7.774,7.7597,7.774,76000.0
2012-10-26 15:25:00,10.85,10.86,10.85,10.85,131200.0,7.774,7.7812,7.774,7.774,131200.0
2012-10-26 15:30:00,10.85,10.86,10.83,10.83,184800.0,7.774,7.7812,7.7597,7.7597,184800.0
2012-10-26 15:35:00,10.83,10.83,10.81,10.81,159200.0,7.7597,7.7597,7.7454,7.7454,159200.0
2012-10-26 15:40:00,10.81,10.83,10.81,10.83,216000.0,7.7454,7.7597,7.7454,7.7597,216000.0
2012-10-26 15:45:00,10.83,10.83,10.8,10.8,252800.0,7.7597,7.7597,7.7382,7.7382,252800.0
2012-10-26 15:50:00,10.8,10.82,10.79,10.81,452000.0,7.7382,7.7525,7.731,7.7454,452000.0
2012-10-26 15:55:00,10.81,10.82,10.8,10.81,612800.0,7.7454,7.7525,7.7382,7.7454,612800.0
2012-10-31 09:30:00,10.88,11.2,10.85,11.2,736800.0,7.7955,8.0248,7.774,8.0248,736800.0
2012-10-31 09:35:00,11.2,11.31,11.15,11.27,794400.0,8.0248,8.1036,7.989,8.075,794400.0
2012-10-31 09:40:00,11.24,11.35,11.15,11.2,577600.0,8.0535,8.1323,7.989,8.0248,577600.0
2012-10-31 09:45:00,11.2,11.31,11.17,11.31,299200.0,8.0248,8.1036,8.0033,8.1036,299200.0
2012-10-31 09:50:00,11.3,11.33,11.26,11.32,368800.0,8.0965,8.118,8.0678,8.1108,368800.0
2012-10-31 09:55:00,11.31,11.31,11.22,11.24,222400.0,8.1036,8.1036,8.0391,8.0535,222400.0
2012-10-31 10:00:00,11.24,11.25,11.21,11.22,148000.0,8.0535,8.0606,8.032,8.0391,148000.0
2012-10-31 10:05:00,11.22,11.22,11.19,11.19,194400.0,8.0391,8.0391,8.0176,8.0176,194400.0
2012-10-31 10:10:00,11.2,11.2,11.14,11.14,130400.0,8.0248,8.0248,7.9818,7.9818,130400.0
2012-10-31 10:15:00,11.14,11.15,11.12,11.13,173600.0,7.9818,7.989,7.9675,7.9747,173600.0
2012-10-31 10:20:00,11.12,11.13,11.1,11.13,227200.0,7.9675,7.9747,7.9532,7.9747,227200.0
2012-10-31 10:25:00,11.13,11.16,11.13,11.15,187200.0,7.9747,7.9962,7.9747,7.989,187200.0
2012-10-31 10:30:00,11.15,11.16,11.12,11.13,266400.0,7.989,7.9962,7.9675,7.9747,266400.0
2012-10-31 10:35:00,11.13,11.19,11.13,11.17,407200.0,7.9747,8.0176,7.9747,8.0033,407200.0
2012-10-31 10:40:00,11.17,11.17,11.12,11.13,104000.0,8.0033,8.0033,7.9675,7.9747,104000.0
2012-10-31 10:45:00,11.13,11.15,11.12,11.14,189600.0,7.9747,7.989,7.9675,7.9818,189600.0
2012-10-31 10:50:00,11.14,11.14,11.12,11.13,112800.0,7.9818,7.9818,7.9675,7.9747,112800.0
2012-10-31 10:55:00,11.12,11.13,11.05,11.07,233600.0,7.9675,7.9747,7.9173,7.9317,233600.0
2012-10-31 11:00:00,11.06,11.07,11.04,11.06,105600.0,7.9245,7.9317,7.9102,7.9245,105600.0
2012-10-31 11:05:00,11.07,11.07,11.05,11.06,73600.0,7.9317,7.9317,7.9173,7.9245,73600.0
2012-10-31 11:10:00,11.06,11.07,11.06,11.07,62400.0,7.9245,7.9317,7.9245,7.9317,62400.0
2012-10-31 11:15:00,11.08,11.09,11.07,11.08,84000.0,7.9388,7.946,7.9317,7.9388,84000.0
2012-10-31 11:20:00,11.08,11.09,11.07,11.07,44800.0,7.9388,7.946,7.9317,7.9317,44800.0
2012-10-31 11:25:00,11.06,11.06,11.06,11.06,28800.0,7.9245,7.9245,7.9245,7.9245,28800.0
2012-10-31 11:30:00,11.06,11.08,11.06,11.08,65600.0,7.9245,7.9388,7.9245,7.9388,65600.0
2012-10-31 11:35:00,11.08,11.11,11.07,11.11,192800.0,7.9388,7.9603,7.9317,7.9603,192800.0
2012-10-31 11:40:00,11.11,11.15,11.11,11.14,117600.0,7.9603,7.989,7.9603,7.9818,117600.0
2012-10-31 11:45:00,11.15,11.16,11.14,11.16,186400.0,7.989,7.9962,7.9818,7.9962,186400.0
2012-10-31 11:50:00,11.15,11.15,11.13,11.15,42400.0,7.989,7.989,7.9747,7.989,42400.0
2012-10-31 11:55:00,11.15,11.17,11.14,11.16,81600.0,7.989,8.0033,7.9818,7.9962,81600.0
2012-10-31 12:00:00,11.16,11.18,11.15,11.15,130400.0,7.9962,8.0105,7.989,7.989,130400.0
2012-10-31 12:05:00,11.15,11.17,11.15,11.16,60000.0,7.989,8.0033,7.989,7.9962,60000.0
2012-10-31 12:10:00,11.16,11.19,11.16,11.19,121600.0,7.9962,8.0176,7.9962,8.0176,121600.0
2012-10-31 12:15:00,11.19,11.2,11.15,11.19,115200.0,8.0176,8.0248,7.989,8.0176,115200.0
2012-10-31 12:20:00,11.18,11.19,11.15,11.18,91200.0,8.0105,8.0176,7.989,8.0105,91200.0
2012-10-31 12:25:00,11.18,11.19,11.15,11.17,132000.0,8.0105,8.0176,7.989,8.0033,132000.0
2012-10-31 12:30:00,11.16,11.16,11.13,11.15,140800.0,7.9962,7.9962,7.9747,7.989,140800.0
2012-10-31 12:35:00,11.15,11.18,11.14,11.17,71200.0,7.989,8.0105,7.9818,8.0033,71200.0
2012-10-31 12:40:00,11.16,11.17,11.15,11.15,22400.0,7.9962,8.0033,7.989,7.989,22400.0
2012-10-31 12:45:00,11.15,11.15,11.14,11.15,65600.0,7.989,7.989,7.9818,7.989,65600.0
2012-10-31 12:50:00,11.15,11.15,11.14,11.15,63200.0,7.989,7.989,7.9818,7.989,63200.0
2012-10-31 12:55:00,11.15,11.18,11.15,11.18,88800.0,7.989,8.0105,7.989,8.0105,88800.0
2012-10-31 13:00:00,11.18,11.19,11.16,11.17,122400.0,8.0105,8.0176,7.9962,8.0033,122400.0
2012-10-31 13:05:00,11.17,11.17,11.14,11.15,109600.0,8.0033,8.0033,7.9818,7.989,109600.0
2012-10-31 13:10:00,11.15,11.16,11.15,11.15,108000.0,7.989,7.9962,7.989,7.989,108000.0
2012-10-31 13:15:00,11.15,11.18,11.15,11.16,84800.0,7.989,8.0105,7.989,7.9962,84800.0
2012-10-31 13:20:00,11.17,11.19,11.16,11.19,65600.0,8.0033,8.0176,7.9962,8.0176,65600.0
2012-10-31 13:25:00,11.19,11.19,11.18,11.19,80000.0,8.0176,8.0176,8.0105,8.0176,80000.0
2012-10-31 13:30:00,11.19,11.21,11.18,11.19,80000.0,8.0176,8.032,8.0105,8.0176,80000.0
2012-10-31 13:35:00,11.19,11.21,11.19,11.2,49600.0,8.0176,8.032,8.0176,8.0248,49600.0
2012-10-31 13:40:00,11.2,11.22,11.19,11.2,276000.0,8.0248,8.0391,8.0176,8.0248,276000.0
2012-10-31 13:45:00,11.2,11.2,11.19,11.2,64000.0,8.0248,8.0248,8.0176,8.0248,64000.0
2012-10-31 13:50:00,11.2,11.22,11.19,11.21,60800.0,8.0248,8.0391,8.0176,8.032,60800.0
2012-10-31 13:55:00,11.21,11.22,11.21,11.21,65600.0,8.032,8.0391,8.032,8.032,65600.0
2012-10-31 14:00:00,11.21,11.24,11.21,11.24,116800.0,8.032,8.0535,8.032,8.0535,116800.0
2012-10-31 14:05:00,11.24,11.25,11.23,11.25,103200.0,8.0535,8.0606,8.0463,8.0606,103200.0
2012-10-31 14:10:00,11.25,11.25,11.23,11.25,159200.0,8.0606,8.0606,8.0463,8.0606,159200.0
2012-10-31 14:15:00,11.25,11.28,11.25,11.28,147200.0,8.0606,8.0821,8.0606,8.0821,147200.0
2012-10-31 14:20:00,11.29,11.29,11.27,11.28,132800.0,8.0893,8.0893,8.075,8.0821,132800.0
2012-10-31 14:25:00,11.28,11.28,11.24,11.27,112800.0,8.0821,8.0821,8.0535,8.075,112800.0
2012-10-31 14:30:00,11.27,11.31,11.27,11.3,272000.0,8.075,8.1036,8.075,8.0965,272000.0
2012-10-31 14:35:00,11.3,11.3,11.27,11.27,326400.0,8.0965,8.0965,8.075,8.075,326400.0
2012-10-31 14:40:00,11.27,11.27,11.24,11.26,125600.0,8.075,8.075,8.0535,8.0678,125600.0
2012-10-31 14:45:00,11.26,11.27,11.22,11.22,152800.0,8.0678,8.075,8.0391,8.0391,152800.0
2012-10-31 14:50:00,11.22,11.25,11.22,11.22,184800.0,8.0391,8.0606,8.0391,8.0391,184800.0
2012-10-31 14:55:00,11.22,11.22,11.2,11.21,133600.0,8.0391,8.0391,8.0248,8.032,133600.0
2012-10-31 15:00:00,11.21,11.22,11.19,11.22,100000.0,8.032,8.0391,8.0176,8.0391,100000.0
2012-10-31 15:05:00,11.21,11.23,11.21,11.23,69600.0,8.032,8.0463,8.032,8.0463,69600.0
2012-10-31 15:10:00,11.23,11.23,11.2,11.21,268000.0,8.0463,8.0463,8.0248,8.032,268000.0
2012-10-31 15:15:00,11.21,11.23,11.2,11.22,193600.0,8.032,8.0463,8.0248,8.0391,193600.0
2012-10-31 15:20:00,11.21,11.22,11.19,11.19,118400.0,8.032,8.0391,8.0176,8.0176,118400.0
2012-10-31 15:25:00,11.19,11.2,11.18,11.2,140000.0,8.0176,8.0248,8.0105,8.0248,140000.0
2012-10-31 15:30:00,11.2,11.21,11.18,11.21,188800.0,8.0248,8.032,8.0105,8.032,188800.0
2012-10-31 15:35:00,11.21,11.22,11.19,11.21,166400.0,8.032,8.0391,8.0176,8.032,166400.0
2012-10-31 15:40:00,11.2,11.22,11.18,11.19,190400.0,8.0248,8.0391,8.0105,8.0176,190400.0
2012-10-31 15:45:00,11.19,11.21,11.18,11.19,319200.0,8.0176,8.032,8.0105,8.0176,319200.0
2012-10-31 15:50:00,11.19,11.2,11.17,11.18,492000.0,8.0176,8.0248,8.0033,8.0105,492000.0
2012-10-31 15:55:00,11.18,11.2,11.16,11.18,779200.0,8.0105,8.0248,7.9962,8.0105,779200.0
2012-11-01 09:30:00,11.24,11.25,11.18,11.22,223200.0,8.0535,8.0606,8.0105,8.0391,223200.0
2012-11-01 09:35:00,11.22,11.22,11.19,11.2,121600.0,8.0391,8.0391,8.0176,8.0248,121600.0
2012-11-01 09:40:00,11.2,11.22,11.19,11.2,160000.0,8.0248,8.0391,8.0176,8.0248,160000.0
2012-11-01 09:45:00,11.2,11.21,11.19,11.2,180800.0,8.0248,8.032,8.0176,8.0248,180800.0
2012-11-01 09:50:00,11.2,11.24,11.2,11.23,211200.0,8.0248,8.0535,8.0248,8.0463,211200.0
2012-11-01 09:55:00,11.23,11.24,11.21,11.23,42400.0,8.0463,8.0535,8.032,8.0463,42400.0
2012-11-01 10:00:00,11.23,11.24,11.21,11.23,384400.0,8.0463,8.0535,8.032,8.0463,384400.0
2012-11-01 10:05:00,11.23,11.27,11.22,11.25,125600.0,8.0463,8.075,8.0391,8.0606,125600.0
2012-11-01 10:10:00,11.25,11.26,11.24,11.25,98400.0,8.0606,8.0678,8.0535,8.0606,98400.0
2012-11-01 10:15:00,11.25,11.28,11.25,11.26,68000.0,8.0606,8.0821,8.0606,8.0678,68000.0
2012-11-01 10:20:00,11.25,11.27,11.25,11.27,37600.0,8.0606,8.075,8.0606,8.075,37600.0
2012-11-01 10:25:00,11.26,11.26,11.2,11.23,183600.0,8.0678,8.0678,8.0248,8.0463,183600.0
2012-11-01 10:30:00,11.24,11.26,11.23,11.25,106800.0,8.0535,8.0678,8.0463,8.0606,106800.0
2012-11-01 10:35:00,11.25,11.26,11.24,11.24,110800.0,8.0606,8.0678,8.0535,8.0535,110800.0
2012-11-01 10:40:00,11.24,11.25,11.24,11.24,198800.0,8.0535,8.0606,8.0535,8.0535,198800.0
2012-11-01 10:45:00,11.24,11.25,11.22,11.22,91200.0,8.0535,8.0606,8.0391,8.0391,91200.0
2012-11-01 10:50:00,11.22,11.22,11.2,11.22,47200.0,8.0391,8.0391,8.0248,8.0391,47200.0
2012-11-01 10:55:00,11.22,11.23,11.22,11.23,51600.0,8.0391,8.0463,8.0391,8.0463,51600.0
2012-11-01 11:00:00,11.23,11.24,11.21,11.22,92800.0,8.0463,8.0535,8.032,8.0391,92800.0
2012-11-01 11:05:00,11.23,11.24,11.22,11.24,34400.0,8.0463,8.0535,8.0391,8.0535,34400.0
2012-11-01 11:10:00,11.23,11.24,11.22,11.24,70800.0,8.0463,8.0535,8.0391,8.0535,70800.0
2012-11-01 11:15:00,11.23,11.24,11.22,11.22,48800.0,8.0463,8.0535,8.0391,8.0391,48800.0
2012-11-01 11:20:00,11.22,11.24,11.22,11.23,31600.0,8.0391,8.0535,8.0391,8.0463,31600.0
2012-11-01 11:25:00,11.23,11.24,11.22,11.22,33200.0,8.0463,8.0535,8.0391,8.0391,33200.0
2012-11-01 11:30:00,11.22,11.24,11.22,11.24,32400.0,8.0391,8.0535,8.0391,8.0535,32400.0
2012-11-01 11:35:00,11.24,11.24,11.24,11.24,19200.0,8.0535,8.0535,8.0535,8.0535,19200.0
2012-11-01 11:40:00,11.24,11.24,11.22,11.24,59200.0,8.0535,8.0535,8.0391,8.0535,59200.0
2012-11-01 11:45:00,11.24,11.25,11.24,11.24,34800.0,8.0535,8.0606,8.0535,8.0535,34800.0
2012-11-01 11:50:00,11.24,11.24,11.23,11.24,60000.0,8.0535,8.0535,8.0463,8.0535,60000.0
2012-11-01 11:55:00,11.24,11.24,11.24,11.24,38400.0,8.0535,8.0535,8.0535,8.0535,38400.0
2012-11-01 12:00:00,11.24,11.24,11.24,11.24,24400.0,8.0535,8.0535,8.0535,8.0535,24400.0
2012-11-01 12:05:00,11.24,11.24,11.24,11.24,24400.0,8.0535,8.0535,8.0535,8.0535,24400.0
2012-11-01 12:10:00,11.24,11.24,11.24,11.24,25600.0,8.0535,8.0535,8.0535,8.0535,25600.0
2012-11-01 12:15:00,11.24,11.24,11.24,11.24,42400.0,8.0535,8.0535,8.0535,8.0535,42400.0
2012-11-01 12:20:00,11.24,11.24,11.22,11.22,22400.0,8.0535,8.0535,8.0391,8.0391,22400.0
2012-11-01 12:25:00,11.22,11.24,11.22,11.23,46400.0,8.0391,8.0535,8.0391,8.0463,46400.0
2012-11-01 12:30:00,11.23,11.23,11.22,11.22,32000.0,8.0463,8.0463,8.0391,8.0391,32000.0
2012-11-01 12:35:00,11.23,11.23,11.22,11.23,102400.0,8.0463,8.0463,8.0391,8.0463,102400.0
2012-11-01 12:40:00,11.23,11.23,11.22,11.22,229200.0,8.0463,8.0463,8.0391,8.0391,229200.0
2012-11-01 12:45:00,11.22,11.23,11.22,11.22,58800.0,8.0391,8.0463,8.0391,8.0391,58800.0
2012-11-01 12:50:00,11.23,11.23,11.22,11.23,59600.0,8.0463,8.0463,8.0391,8.0463,59600.0
2012-11-01 12:55:00,11.23,11.24,11.22,11.24,61200.0,8.0463,8.0535,8.0391,8.0535,61200.0
2012-11-01 13:00:00,11.24,11.24,11.22,11.24,39200.0,8.0535,8.0535,8.0391,8.0535,39200.0
2012-11-01 13:05:00,11.23,11.24,11.23,11.23,44400.0,8.0463,8.0535,8.0463,8.0463,44400.0
2012-11-01 13:10:00,11.23,11.24,11.22,11.23,36400.0,8.0463,8.0535,8.0391,8.0463,36400.0
2012-11-01 13:15:00,11.23,11.24,11.23,11.24,29600.0,8.0463,8.0535,8.0463,8.0535,29600.0
2012-11-01 13:20:00,11.24,11.24,11.23,11.24,61200.0,8.0535,8.0535,8.0463,8.0535,61200.0
2012-11-01 13:25:00,11.24,11.24,11.22,11.22,24400.0,8.0535,8.0535,8.0391,8.0391,24400.0
2012-11-01 13:30:00,11.23,11.23,11.22,11.23,51200.0,8.0463,8.0463,8.0391,8.0463,51200.0
2012-11-01 13:35:00,11.23,11.24,11.22,11.23,95600.0,8.0463,8.0535,8.0391,8.0463,95600.0
2012-11-01 13:40:00,11.23,11.24,11.22,11.23,47200.0,8.0463,8.0535,8.0391,8.0463,47200.0
2012-11-01 13:45:00,11.23,11.24,11.22,11.22,37200.0,8.0463,8.0535,8.0391,8.0391,37200.0
2012-11-01 13:50:00,11.22,11.23,11.22,11.22,54000.0,8.0391,8.0463,8.0391,8.0391,54000.0
2012-11-01 13:55:00,11.22,11.22,11.21,11.21,76400.0,8.0391,8.0391,8.032,8.032,76400.0
2012-11-01 14:00:00,11.21,11.21,11.2,11.21,99600.0,8.032,8.032,8.0248,8.032,99600.0
2012-11-01 14:05:00,11.21,11.22,11.21,11.21,67200.0,8.032,8.0391,8.032,8.032,67200.0
2012-11-01 14:10:00,11.21,11.22,11.21,11.22,47200.0,8.032,8.0391,8.032,8.0391,47200.0
2012-11-01 14:15:00,11.22,11.23,11.22,11.22,26400.0,8.0391,8.0463,8.0391,8.0391,26400.0
2012-11-01 14:20:00,11.22,11.23,11.21,11.22,64000.0,8.0391,8.0463,8.032,8.0391,64000.0
2012-11-01 14:25:00,11.22,11.22,11.21,11.21,54800.0,8.0391,8.0391,8.032,8.032,54800.0
2012-11-01 14:30:00,11.21,11.21,11.21,11.21,43600.0,8.032,8.032,8.032,8.032,43600.0
2012-11-01 14:35:00,11.21,11.22,11.21,11.22,43200.0,8.032,8.0391,8.032,8.0391,43200.0
2012-11-01 14:40:00,11.22,11.22,11.21,11.21,58000.0,8.0391,8.0391,8.032,8.032,58000.0
2012-11-01 14:45:00,11.21,11.22,11.21,11.22,54800.0,8.032,8.0391,8.032,8.0391,54800.0
2012-11-01 14:50:00,11.23,11.24,11.22,11.24,47600.0,8.0463,8.0535,8.0391,8.0535,47600.0
2012-11-01 14:55:00,11.24,11.26,11.24,11.25,37200.0,8.0535,8.0678,8.0535,8.0606,37200.0
2012-11-01 15:00:00,11.25,11.26,11.24,11.24,75600.0,8.0606,8.0678,8.0535,8.0535,75600.0
2012-11-01 15:05:00,11.24,11.24,11.24,11.24,54000.0,8.0535,8.0535,8.0535,8.0535,54000.0
2012-11-01 15:10:00,11.24,11.24,11.24,11.24,45200.0,8.0535,8.0535,8.0535,8.0535,45200.0
2012-11-01 15:15:00,11.24,11.24,11.23,11.24,72000.0,8.0535,8.0535,8.0463,8.0535,72000.0
2012-11-01 15:20:00,11.24,11.24,11.22,11.23,76400.0,8.0535,8.0535,8.0391,8.0463,76400.0
2012-11-01 15:25:00,11.23,11.24,11.23,11.24,74000.0,8.0463,8.0535,8.0463,8.0535,74000.0
2012-11-01 15:30:00,11.24,11.24,11.23,11.24,95600.0,8.0535,8.0535,8.0463,8.0535,95600.0
2012-11-01 15:35:00,11.24,11.24,11.22,11.23,142000.0,8.0535,8.0535,8.0391,8.0463,142000.0
2012-11-01 15:40:00,11.23,11.24,11.23,11.24,93200.0,8.0463,8.0535,8.0463,8.0535,93200.0
2012-11-01 15:45:00,11.24,11.24,11.24,11.24,108400.0,8.0535,8.0535,8.0535,8.0535,108400.0
2012-11-01 15:50:00,11.24,11.25,11.23,11.25,298400.0,8.0535,8.0606,8.0463,8.0606,298400.0
2012-11-01 15:55:00,11.25,11.27,11.24,11.27,634400.0,8.0606,8.075,8.0535,8.075,634400.0
2012-11-02 09:30:00,11.31,11.31,11.26,11.29,224400.0,8.1036,8.1036,8.0678,8.0893,224400.0
2012-11-02 09:35:00,11.29,11.31,11.27,11.29,125600.0,8.0893,8.1036,8.075,8.0893,125600.0
2012-11-02 09:40:00,11.29,11.3,11.27,11.28,68400.0,8.0893,8.0965,8.075,8.0821,68400.0
2012-11-02 09:45:00,11.28,11.31,11.27,11.28,139600.0,8.0821,8.1036,8.075,8.0821,139600.0
2012-11-02 09:50:00,11.28,11.31,11.27,11.3,72000.0,8.0821,8.1036,8.075,8.0965,72000.0
2012-11-02 09:55:00,11.3,11.31,11.29,11.3,56400.0,8.0965,8.1036,8.0893,8.0965,56400.0
2012-11-02 10:00:00,11.31,11.31,11.28,11.3,274000.0,8.1036,8.1036,8.0821,8.0965,274000.0
2012-11-02 10:05:00,11.29,11.3,11.27,11.29,93200.0,8.0893,8.0965,8.075,8.0893,93200.0
2012-11-02 10:10:00,11.29,11.29,11.25,11.28,147200.0,8.0893,8.0893,8.0606,8.0821,147200.0
2012-11-02 10:15:00,11.28,11.29,11.27,11.28,47200.0,8.0821,8.0893,8.075,8.0821,47200.0
2012-11-02 10:20:00,11.27,11.28,11.26,11.27,110400.0,8.075,8.0821,8.0678,8.075,110400.0
2012-11-02 10:25:00,11.27,11.29,11.27,11.27,119200.0,8.075,8.0893,8.075,8.075,119200.0
2012-11-02 10:30:00,11.27,11.28,11.27,11.28,102800.0,8.075,8.0821,8.075,8.0821,102800.0
2012-11-02 10:35:00,11.27,11.29,11.27,11.28,169200.0,8.075,8.0893,8.075,8.0821,169200.0
2012-11-02 10:40:00,11.28,11.28,11.27,11.28,62000.0,8.0821,8.0821,8.075,8.0821,62000.0
2012-11-02 10:45:00,11.28,11.3,11.27,11.28,117200.0,8.0821,8.0965,8.075,8.0821,117200.0
2012-11-02 10:50:00,11.28,11.28,11.27,11.28,57600.0,8.0821,8.0821,8.075,8.0821,57600.0
2012-11-02 10:55:00,11.29,11.3,11.27,11.27,46400.0,8.0893,8.0965,8.075,8.075,46400.0
2012-11-02 11:00:00,11.27,11.27,11.24,11.24,56400.0,8.075,8.075,8.0535,8.0535,56400.0
2012-11-02 11:05:00,11.24,11.26,11.24,11.25,53600.0,8.0535,8.0678,8.0535,8.0606,53600.0
2012-11-02 11:10:00,11.25,11.25,11.24,11.24,52800.0,8.0606,8.0606,8.0535,8.0535,52800.0
2012-11-02 11:15:00,11.24,11.24,11.22,11.23,53600.0,8.0535,8.0535,8.0391,8.0463,53600.0
2012-11-02 11:20:00,11.23,11.24,11.22,11.22,42000.0,8.0463,8.0535,8.0391,8.0391,42000.0
2012-11-02 11:25:00,11.22,11.22,11.21,11.22,62400.0,8.0391,8.0391,8.032,8.0391,62400.0
2012-11-02 11:30:00,11.22,11.23,11.21,11.22,50400.0,8.0391,8.0463,8.032,8.0391,50400.0
2012-11-02 11:35:00,11.23,11.27,11.22,11.24,85200.0,8.0463,8.075,8.0391,8.0535,85200.0
2012-11-02 11:40:00,11.23,11.24,11.22,11.22,42400.0,8.0463,8.0535,8.0391,8.0391,42400.0
2012-11-02 11:45:00,11.22,11.22,11.2,11.2,45600.0,8.0391,8.0391,8.0248,8.0248,45600.0
2012-11-02 11:50:00,11.21,11.22,11.21,11.22,19600.0,8.032,8.0391,8.032,8.0391,19600.0
2012-11-02 11:55:00,11.22,11.22,11.22,11.22,25600.0,8.0391,8.0391,8.0391,8.0391,25600.0
2012-11-02 12:00:00,11.22,11.23,11.22,11.22,26800.0,8.0391,8.0463,8.0391,8.0391,26800.0
2012-11-02 12:05:00,11.22,11.22,11.2,11.21,27200.0,8.0391,8.0391,8.0248,8.032,27200.0
2012-11-02 12:10:00,11.21,11.21,11.19,11.2,20400.0,8.032,8.032,8.0176,8.0248,20400.0
2012-11-02 12:15:00,11.19,11.21,11.19,11.21,34000.0,8.0176,8.032,8.0176,8.032,34000.0
2012-11-02 12:20:00,11.21,11.22,11.21,11.21,11600.0,8.032,8.0391,8.032,8.032,11600.0
2012-11-02 12:25:00,11.21,11.22,11.21,11.22,28400.0,8.032,8.0391,8.032,8.0391,28400.0
2012-11-02 12:30:00,11.22,11.22,11.21,11.21,33200.0,8.0391,8.0391,8.032,8.032,33200.0
2012-11-02 12:35:00,11.21,11.22,11.21,11.22,46800.0,8.032,8.0391,8.032,8.0391,46800.0
2012-11-02 12:40:00,11.22,11.24,11.22,11.24,24800.0,8.0391,8.0535,8.0391,8.0535,24800.0
2012-11-02 12:45:00,11.24,11.25,11.24,11.24,30400.0,8.0535,8.0606,8.0535,8.0535,30400.0
2012-11-02 12:50:00,11.24,11.25,11.24,11.25,27600.0,8.0535,8.0606,8.0535,8.0606,27600.0
2012-11-02 12:55:00,11.24,11.24,11.23,11.24,46000.0,8.0535,8.0535,8.0463,8.0535,46000.0
2012-11-02 13:00:00,11.24,11.25,11.24,11.24,45600.0,8.0535,8.0606,8.0535,8.0535,45600.0
2012-11-02 13:05:00,11.25,11.25,11.23,11.23,14800.0,8.0606,8.0606,8.0463,8.0463,14800.0
2012-11-02 13:10:00,11.23,11.24,11.23,11.24,16800.0,8.0463,8.0535,8.0463,8.0535,16800.0
2012-11-02 13:15:00,11.23,11.23,11.22,11.22,12000.0,8.0463,8.0463,8.0391,8.0391,12000.0
2012-11-02 13:20:00,11.22,11.23,11.21,11.22,32800.0,8.0391,8.0463,8.032,8.0391,32800.0
2012-11-02 13:25:00,11.23,11.23,11.21,11.21,14000.0,8.0463,8.0463,8.032,8.032,14000.0
2012-11-02 13:30:00,11.21,11.22,11.21,11.21,27200.0,8.032,8.0391,8.032,8.032,27200.0
2012-11-02 13:35:00,11.21,11.22,11.21,11.21,67600.0,8.032,8.0391,8.032,8.032,67600.0
2012-11-02 13:40:00,11.21,11.22,11.21,11.21,34000.0,8.032,8.0391,8.032,8.032,34000.0
2012-11-02 13:45:00,11.21,11.22,11.21,11.21,40000.0,8.032,8.0391,8.032,8.032,40000.0
2012-11-02 13:50:00,11.21,11.21,11.18,11.18,121200.0,8.032,8.032,8.0105,8.0105,121200.0
2012-11-02 13:55:00,11.17,11.18,11.16,11.16,87200.0,8.0033,8.0105,7.9962,7.9962,87200.0
2012-11-02 14:00:00,11.16,11.16,11.13,11.13,58400.0,7.9962,7.9962,7.9747,7.9747,58400.0
2012-11-02 14:05:00,11.13,11.13,11.12,11.12,112800.0,7.9747,7.9747,7.9675,7.9675,112800.0
2012-11-02 14:10:00,11.12,11.13,11.11,11.12,52800.0,7.9675,7.9747,7.9603,7.9675,52800.0
2012-11-02 14:15:00,11.12,11.13,11.11,11.13,51200.0,7.9675,7.9747,7.9603,7.9747,51200.0
2012-11-02 14:20:00,11.12,11.13,11.12,11.13,28000.0,7.9675,7.9747,7.9675,7.9747,28000.0
2012-11-02 14:25:00,11.13,11.13,11.12,11.12,47600.0,7.9747,7.9747,7.9675,7.9675,47600.0
2012-11-02 14:30:00,11.12,11.12,11.11,11.12,29600.0,7.9675,7.9675,7.9603,7.9675,29600.0
2012-11-02 14:35:00,11.12,11.12,11.06,11.06,189600.0,7.9675,7.9675,7.9245,7.9245,189600.0
2012-11-02 14:40:00,11.06,11.06,11.04,11.06,196000.0,7.9245,7.9245,7.9102,7.9245,196000.0
2012-11-02 14:45:00,11.07,11.07,11.04,11.05,60000.0,7.9317,7.9317,7.9102,7.9173,60000.0
2012-11-02 14:50:00,11.05,11.06,11.05,11.05,39600.0,7.9173,7.9245,7.9173,7.9173,39600.0
2012-11-02 14:55:00,11.05,11.05,11.04,11.05,67600.0,7.9173,7.9173,7.9102,7.9173,67600.0
2012-11-02 15:00:00,11.05,11.06,11.05,11.06,56000.0,7.9173,7.9245,7.9173,7.9245,56000.0
2012-11-02 15:05:00,11.06,11.07,11.05,11.05,106800.0,7.9245,7.9317,7.9173,7.9173,106800.0
2012-11-02 15:10:00,11.05,11.06,11.04,11.04,62400.0,7.9173,7.9245,7.9102,7.9102,62400.0
2012-11-02 15:15:00,11.04,11.06,11.03,11.05,67200.0,7.9102,7.9245,7.903,7.9173,67200.0
2012-11-02 15:20:00,11.05,11.06,11.04,11.05,87200.0,7.9173,7.9245,7.9102,7.9173,87200.0
2012-11-02 15:25:00,11.04,11.06,11.02,11.04,86400.0,7.9102,7.9245,7.8958,7.9102,86400.0
2012-11-02 15:30:00,11.04,11.04,11.0,11.01,123200.0,7.9102,7.9102,7.8815,7.8887,123200.0
2012-11-02 15:35:00,11.01,11.02,11.0,11.0,113600.0,7.8887,7.8958,7.8815,7.8815,113600.0
2012-11-02 15:40:00,11.0,11.02,10.99,10.99,124000.0,7.8815,7.8958,7.8743,7.8743,124000.0
2012-11-02 15:45:00,10.99,11.0,10.97,10.98,217200.0,7.8743,7.8815,7.86,7.8672,217200.0
2012-11-02 15:50:00,10.98,10.99,10.96,10.97,390400.0,7.8672,7.8743,7.8529,7.86,390400.0
2012-11-02 15:55:00,10.97,10.97,10.95,10.95,392800.0,7.86,7.86,7.8457,7.8457,392800.0
2012-11-05 09:30:00,10.64,10.71,10.57,10.63,700400.0,7.6236,7.6737,7.5734,7.6164,700400.0
2012-11-05 09:35:00,10.62,10.69,10.59,10.67,251200.0,7.6092,7.6594,7.5877,7.6451,251200.0
2012-11-05 09:40:00,10.67,10.78,10.65,10.76,351600.0,7.6451,7.7239,7.6307,7.7096,351600.0
2012-11-05 09:45:00,10.77,10.82,10.75,10.8,463200.0,7.7167,7.7525,7.7024,7.7382,463200.0
2012-11-05 09:50:00,10.8,10.84,10.8,10.81,462000.0,7.7382,7.7669,7.7382,7.7454,462000.0
2012-11-05 09:55:00,10.81,10.83,10.77,10.79,347200.0,7.7454,7.7597,7.7167,7.731,347200.0
2012-11-05 10:00:00,10.8,10.81,10.76,10.81,222400.0,7.7382,7.7454,7.7096,7.7454,222400.0
2012-11-05 10:05:00,10.81,10.83,10.81,10.81,88000.0,7.7454,7.7597,7.7454,7.7454,88000.0
2012-11-05 10:10:00,10.81,10.82,10.79,10.8,190400.0,7.7454,7.7525,7.731,7.7382,190400.0
2012-11-05 10:15:00,10.8,10.81,10.78,10.8,118000.0,7.7382,7.7454,7.7239,7.7382,118000.0
2012-11-05 10:20:00,10.8,10.8,10.78,10.78,103600.0,7.7382,7.7382,7.7239,7.7239,103600.0
2012-11-05 10:25:00,10.78,10.79,10.76,10.77,106800.0,7.7239,7.731,7.7096,7.7167,106800.0
2012-11-05 10:30:00,10.77,10.77,10.75,10.76,184800.0,7.7167,7.7167,7.7024,7.7096,184800.0
2012-11-05 10:35:00,10.76,10.76,10.74,10.74,339200.0,7.7096,7.7096,7.6952,7.6952,339200.0
2012-11-05 10:40:00,10.74,10.76,10.73,10.76,321600.0,7.6952,7.7096,7.6881,7.7096,321600.0
2012-11-05 10:45:00,10.76,10.76,10.74,10.74,128800.0,7.7096,7.7096,7.6952,7.6952,128800.0
2012-11-05 10:50:00,10.74,10.75,10.74,10.74,129600.0,7.6952,7.7024,7.6952,7.6952,129600.0
2012-11-05 10:55:00,10.74,10.75,10.72,10.74,217200.0,7.6952,7.7024,7.6809,7.6952,217200.0
2012-11-05 11:00:00,10.74,10.75,10.74,10.75,34800.0,7.6952,7.7024,7.6952,7.7024,34800.0
2012-11-05 11:05:00,10.75,10.75,10.74,10.74,42000.0,7.7024,7.7024,7.6952,7.6952,42000.0
2012-11-05 11:10:00,10.74,10.75,10.73,10.73,44400.0,7.6952,7.7024,7.6881,7.6881,44400.0
2012-11-05 11:15:00,10.73,10.74,10.73,10.74,36400.0,7.6881,7.6952,7.6881,7.6952,36400.0
2012-11-05 11:20:00,10.74,10.74,10.71,10.72,56000.0,7.6952,7.6952,7.6737,7.6809,56000.0
2012-11-05 11:25:00,10.72,10.72,10.71,10.71,41200.0,7.6809,7.6809,7.6737,7.6737,41200.0
2012-11-05 11:30:00,10.72,10.72,10.7,10.72,60000.0,7.6809,7.6809,7.6666,7.6809,60000.0
2012-11-05 11:35:00,10.72,10.72,10.71,10.71,26000.0,7.6809,7.6809,7.6737,7.6737,26000.0
2012-11-05 11:40:00,10.72,10.75,10.71,10.75,90000.0,7.6809,7.7024,7.6737,7.7024,90000.0
2012-11-05 11:45:00,10.75,10.75,10.73,10.75,44400.0,7.7024,7.7024,7.6881,7.7024,44400.0
2012-11-05 11:50:00,10.75,10.75,10.74,10.74,40800.0,7.7024,7.7024,7.6952,7.6952,40800.0
2012-11-05 11:55:00,10.75,10.76,10.74,10.75,151200.0,7.7024,7.7096,7.6952,7.7024,151200.0
2012-11-05 12:00:00,10.75,10.75,10.74,10.75,65600.0,7.7024,7.7024,7.6952,7.7024,65600.0
2012-11-05 12:05:00,10.75,10.75,10.74,10.75,150000.0,7.7024,7.7024,7.6952,7.7024,150000.0
2012-11-05 12:10:00,10.75,10.76,10.75,10.75,346000.0,7.7024,7.7096,7.7024,7.7024,346000.0
2012-11-05 12:15:00,10.75,10.76,10.75,10.75,177600.0,7.7024,7.7096,7.7024,7.7024,177600.0
2012-11-05 12:20:00,10.75,10.75,10.74,10.75,120400.0,7.7024,7.7024,7.6952,7.7024,120400.0
2012-11-05 12:25:00,10.75,10.76,10.75,10.76,775600.0,7.7024,7.7096,7.7024,7.7096,775600.0
2012-11-05 12:30:00,10.76,10.8,10.76,10.79,182400.0,7.7096,7.7382,7.7096,7.731,182400.0
2012-11-05 12:35:00,10.79,10.79,10.78,10.79,60800.0,7.731,7.731,7.7239,7.731,60800.0
2012-11-05 12:40:00,10.78,10.8,10.78,10.8,43200.0,7.7239,7.7382,7.7239,7.7382,43200.0
2012-11-05 12:45:00,10.8,10.8,10.8,10.8,80800.0,7.7382,7.7382,7.7382,7.7382,80800.0
2012-11-05 12:50:00,10.8,10.81,10.8,10.8,128000.0,7.7382,7.7454,7.7382,7.7382,128000.0
2012-11-05 12:55:00,10.8,10.82,10.8,10.82,114800.0,7.7382,7.7525,7.7382,7.7525,114800.0
2012-11-05 13:00:00,10.82,10.83,10.81,10.82,56000.0,7.7525,7.7597,7.7454,7.7525,56000.0
2012-11-05 13:05:00,10.82,10.83,10.81,10.82,36800.0,7.7525,7.7597,7.7454,7.7525,36800.0
2012-11-05 13:10:00,10.82,10.83,10.81,10.81,53600.0,7.7525,7.7597,7.7454,7.7454,53600.0
2012-11-05 13:15:00,10.81,10.82,10.81,10.81,52400.0,7.7454,7.7525,7.7454,7.7454,52400.0
2012-11-05 13:20:00,10.81,10.82,10.81,10.81,58800.0,7.7454,7.7525,7.7454,7.7454,58800.0
2012-11-05 13:25:00,10.81,10.82,10.8,10.81,246800.0,7.7454,7.7525,7.7382,7.7454,246800.0
2012-11-05 13:30:00,10.81,10.82,10.81,10.82,23600.0,7.7454,7.7525,7.7454,7.7525,23600.0
2012-11-05 13:35:00,10.81,10.82,10.81,10.82,68800.0,7.7454,7.7525,7.7454,7.7525,68800.0
2012-11-05 13:40:00,10.81,10.82,10.81,10.82,44400.0,7.7454,7.7525,7.7454,7.7525,44400.0
2012-11-05 13:45:00,10.82,10.82,10.81,10.81,91200.0,7.7525,7.7525,7.7454,7.7454,91200.0
2012-11-05 13:50:00,10.81,10.81,10.81,10.81,74000.0,7.7454,7.7454,7.7454,7.7454,74000.0
2012-11-05 13:55:00,10.81,10.81,10.81,10.81,73200.0,7.7454,7.7454,7.7454,7.7454,73200.0
2012-11-05 14:00:00,10.81,10.82,10.81,10.82,74800.0,7.7454,7.7525,7.7454,7.7525,74800.0
2012-11-05 14:05:00,10.82,10.82,10.81,10.82,40800.0,7.7525,7.7525,7.7454,7.7525,40800.0
2012-11-05 14:10:00,10.82,10.82,10.81,10.81,54400.0,7.7525,7.7525,7.7454,7.7454,54400.0
2012-11-05 14:15:00,10.81,10.82,10.81,10.81,249200.0,7.7454,7.7525,7.7454,7.7454,249200.0
2012-11-05 14:20:00,10.81,10.81,10.8,10.8,60400.0,7.7454,7.7454,7.7382,7.7382,60400.0
2012-11-05 14:25:00,10.8,10.81,10.8,10.81,80000.0,7.7382,7.7454,7.7382,7.7454,80000.0
2012-11-05 14:30:00,10.81,10.81,10.8,10.81,144000.0,7.7454,7.7454,7.7382,7.7454,144000.0
2012-11-05 14:35:00,10.81,10.81,10.8,10.8,32800.0,7.7454,7.7454,7.7382,7.7382,32800.0
2012-11-05 14:40:00,10.81,10.82,10.81,10.81,75600.0,7.7454,7.7525,7.7454,7.7454,75600.0
2012-11-05 14:45:00,10.81,10.81,10.8,10.81,182400.0,7.7454,7.7454,7.7382,7.7454,182400.0
2012-11-05 14:50:00,10.81,10.81,10.8,10.8,90800.0,7.7454,7.7454,7.7382,7.7382,90800.0
2012-11-05 14:55:00,10.8,10.81,10.8,10.8,27200.0,7.7382,7.7454,7.7382,7.7382,27200.0
2012-11-05 15:00:00,10.8,10.81,10.8,10.81,237200.0,7.7382,7.7454,7.7382,7.7454,237200.0
2012-11-05 15:05:00,10.8,10.8,10.8,10.8,156400.0,7.7382,7.7382,7.7382,7.7382,156400.0
2012-11-05 15:10:00,10.8,10.8,10.79,10.79,80000.0,7.7382,7.7382,7.731,7.731,80000.0
2012-11-05 15:15:00,10.79,10.8,10.78,10.79,213600.0,7.731,7.7382,7.7239,7.731,213600.0
2012-11-05 15:20:00,10.79,10.81,10.78,10.81,128400.0,7.731,7.7454,7.7239,7.7454,128400.0
2012-11-05 15:25:00,10.81,10.81,10.8,10.81,74800.0,7.7454,7.7454,7.7382,7.7454,74800.0
2012-11-05 15:30:00,10.81,10.81,10.8,10.8,161600.0,7.7454,7.7454,7.7382,7.7382,161600.0
2012-11-05 15:35:00,10.8,10.81,10.8,10.81,94000.0,7.7382,7.7454,7.7382,7.7454,94000.0
2012-11-05 15:40:00,10.81,10.82,10.81,10.82,265600.0,7.7454,7.7525,7.7454,7.7525,265600.0
2012-11-05 15:45:00,10.82,10.82,10.8,10.8,288400.0,7.7525,7.7525,7.7382,7.7382,288400.0
2012-11-05 15:50:00,10.8,10.81,10.79,10.8,618800.0,7.7382,7.7454,7.731,7.7382,618800.0
2012-11-05 15:55:00,10.8,10.8,10.79,10.8,426400.0,7.7382,7.7382,7.731,7.7382,426400.0
2012-11-06 09:30:00,10.83,10.86,10.79,10.84,222400.0,7.7597,7.7812,7.731,7.7669,222400.0
2012-11-06 09:35:00,10.84,10.84,10.76,10.81,134000.0,7.7669,7.7669,7.7096,7.7454,134000.0
2012-11-06 09:40:00,10.81,10.83,10.77,10.77,77200.0,7.7454,7.7597,7.7167,7.7167,77200.0
2012-11-06 09:45:00,10.77,10.81,10.77,10.78,74800.0,7.7167,7.7454,7.7167,7.7239,74800.0
2012-11-06 09:50:00,10.79,10.79,10.75,10.77,63200.0,7.731,7.731,7.7024,7.7167,63200.0
2012-11-06 09:55:00,10.77,10.78,10.75,10.75,531600.0,7.7167,7.7239,7.7024,7.7024,531600.0
2012-11-06 10:00:00,10.75,10.76,10.74,10.76,126400.0,7.7024,7.7096,7.6952,7.7096,126400.0
2012-11-06 10:05:00,10.76,10.77,10.75,10.76,134000.0,7.7096,7.7167,7.7024,7.7096,134000.0
2012-11-06 10:10:00,10.75,10.76,10.73,10.73,192800.0,7.7024,7.7096,7.6881,7.6881,192800.0
2012-11-06 10:15:00,10.73,10.74,10.71,10.71,102800.0,7.6881,7.6952,7.6737,7.6737,102800.0
2012-11-06 10:20:00,10.71,10.72,10.69,10.69,153600.0,7.6737,7.6809,7.6594,7.6594,153600.0
2012-11-06 10:25:00,10.69,10.69,10.65,10.68,384000.0,7.6594,7.6594,7.6307,7.6522,384000.0
2012-11-06 10:30:00,10.68,10.7,10.68,10.7,102000.0,7.6522,7.6666,7.6522,7.6666,102000.0
2012-11-06 10:35:00,10.7,10.74,10.7,10.73,82400.0,7.6666,7.6952,7.6666,7.6881,82400.0
2012-11-06 10:40:00,10.73,10.75,10.73,10.73,55600.0,7.6881,7.7024,7.6881,7.6881,55600.0
2012-11-06 10:45:00,10.74,10.75,10.74,10.74,53200.0,7.6952,7.7024,7.6952,7.6952,53200.0
2012-11-06 10:50:00,10.74,10.74,10.72,10.72,56400.0,7.6952,7.6952,7.6809,7.6809,56400.0
2012-11-06 10:55:00,10.72,10.72,10.71,10.71,59600.0,7.6809,7.6809,7.6737,7.6737,59600.0
2012-11-06 11:00:00,10.71,10.72,10.69,10.7,58000.0,7.6737,7.6809,7.6594,7.6666,58000.0
2012-11-06 11:05:00,10.71,10.73,10.71,10.72,64000.0,7.6737,7.6881,7.6737,7.6809,64000.0
2012-11-06 11:10:00,10.72,10.75,10.72,10.75,299600.0,7.6809,7.7024,7.6809,7.7024,299600.0
2012-11-06 11:15:00,10.75,10.76,10.74,10.75,130000.0,7.7024,7.7096,7.6952,7.7024,130000.0
2012-11-06 11:20:00,10.76,10.76,10.74,10.75,624800.0,7.7096,7.7096,7.6952,7.7024,624800.0
2012-11-06 11:25:00,10.75,10.76,10.75,10.75,24800.0,7.7024,7.7096,7.7024,7.7024,24800.0
2012-11-06 11:30:00,10.75,10.75,10.75,10.75,171600.0,7.7024,7.7024,7.7024,7.7024,171600.0
2012-11-06 11:35:00,10.75,10.76,10.74,10.76,360000.0,7.7024,7.7096,7.6952,7.7096,360000.0
2012-11-06 11:40:00,10.76,10.8,10.76,10.8,46000.0,7.7096,7.7382,7.7096,7.7382,46000.0
2012-11-06 11:45:00,10.8,10.81,10.8,10.8,120400.0,7.7382,7.7454,7.7382,7.7382,120400.0
2012-11-06 11:50:00,10.8,10.81,10.79,10.81,1057600.0,7.7382,7.7454,7.731,7.7454,1057600.0
2012-11-06 11:55:00,10.81,10.82,10.81,10.81,242400.0,7.7454,7.7525,7.7454,7.7454,242400.0
2012-11-06 12:00:00,10.81,10.81,10.81,10.81,137200.0,7.7454,7.7454,7.7454,7.7454,137200.0
2012-11-06 12:05:00,10.81,10.82,10.81,10.82,76400.0,7.7454,7.7525,7.7454,7.7525,76400.0
2012-11-06 12:10:00,10.82,10.82,10.81,10.81,54800.0,7.7525,7.7525,7.7454,7.7454,54800.0
2012-11-06 12:15:00,10.81,10.83,10.81,10.83,150000.0,7.7454,7.7597,7.7454,7.7597,150000.0
2012-11-06 12:20:00,10.83,10.85,10.83,10.84,53600.0,7.7597,7.774,7.7597,7.7669,53600.0
2012-11-06 12:25:00,10.84,10.85,10.83,10.85,40000.0,7.7669,7.774,7.7597,7.774,40000.0
2012-11-06 12:30:00,10.84,10.86,10.84,10.86,48000.0,7.7669,7.7812,7.7669,7.7812,48000.0
2012-11-06 12:35:00,10.86,10.86,10.84,10.84,47600.0,7.7812,7.7812,7.7669,7.7669,47600.0
2012-11-06 12:40:00,10.84,10.85,10.83,10.83,54800.0,7.7669,7.774,7.7597,7.7597,54800.0
2012-11-06 12:45:00,10.83,10.84,10.82,10.83,67200.0,7.7597,7.7669,7.7525,7.7597,67200.0
2012-11-06 12:50:00,10.83,10.83,10.83,10.83,49200.0,7.7597,7.7597,7.7597,7.7597,49200.0
2012-11-06 12:55:00,10.83,10.83,10.82,10.83,40400.0,7.7597,7.7597,7.7525,7.7597,40400.0
2012-11-06 13:00:00,10.83,10.83,10.82,10.82,34800.0,7.7597,7.7597,7.7525,7.7525,34800.0
2012-11-06 13:05:00,10.82,10.83,10.82,10.83,52800.0,7.7525,7.7597,7.7525,7.7597,52800.0
2012-11-06 13:10:00,10.82,10.83,10.82,10.83,108800.0,7.7525,7.7597,7.7525,7.7597,108800.0
2012-11-06 13:15:00,10.83,10.83,10.81,10.83,49200.0,7.7597,7.7597,7.7454,7.7597,49200.0
2012-11-06 13:20:00,10.83,10.83,10.81,10.81,110000.0,7.7597,7.7597,7.7454,7.7454,110000.0
2012-11-06 13:25:00,10.81,10.83,10.81,10.82,72800.0,7.7454,7.7597,7.7454,7.7525,72800.0
2012-11-06 13:30:00,10.82,10.83,10.82,10.82,35600.0,7.7525,7.7597,7.7525,7.7525,35600.0
2012-11-06 13:35:00,10.82,10.83,10.82,10.83,85200.0,7.7525,7.7597,7.7525,7.7597,85200.0
2012-11-06 13:40:00,10.83,10.84,10.83,10.84,14400.0,7.7597,7.7669,7.7597,7.7669,14400.0
2012-11-06 13:45:00,10.84,10.84,10.82,10.83,141200.0,7.7669,7.7669,7.7525,7.7597,141200.0
2012-11-06 13:50:00,10.83,10.83,10.8,10.81,101600.0,7.7597,7.7597,7.7382,7.7454,101600.0
2012-11-06 13:55:00,10.81,10.81,10.81,10.81,25200.0,7.7454,7.7454,7.7454,7.7454,25200.0
2012-11-06 14:00:00,10.81,10.81,10.81,10.81,32400.0,7.7454,7.7454,7.7454,7.7454,32400.0
2012-11-06 14:05:00,10.81,10.81,10.79,10.79,57600.0,7.7454,7.7454,7.731,7.731,57600.0
2012-11-06 14:10:00,10.79,10.79,10.78,10.78,51600.0,7.731,7.731,7.7239,7.7239,51600.0
2012-11-06 14:15:00,10.78,10.78,10.77,10.78,41600.0,7.7239,7.7239,7.7167,7.7239,41600.0
2012-11-06 14:20:00,10.78,10.79,10.77,10.77,53200.0,7.7239,7.731,7.7167,7.7167,53200.0
2012-11-06 14:25:00,10.77,10.78,10.76,10.77,162000.0,7.7167,7.7239,7.7096,7.7167,162000.0
2012-11-06 14:30:00,10.77,10.79,10.77,10.79,208800.0,7.7167,7.731,7.7167,7.731,208800.0
2012-11-06 14:35:00,10.79,10.82,10.79,10.82,68800.0,7.731,7.7525,7.731,7.7525,68800.0
2012-11-06 14:40:00,10.82,10.82,10.81,10.81,49200.0,7.7525,7.7525,7.7454,7.7454,49200.0
2012-11-06 14:45:00,10.81,10.82,10.81,10.82,74000.0,7.7454,7.7525,7.7454,7.7525,74000.0
2012-11-06 14:50:00,10.81,10.83,10.8,10.8,63200.0,7.7454,7.7597,7.7382,7.7382,63200.0
2012-11-06 14:55:00,10.8,10.81,10.78,10.79,92800.0,7.7382,7.7454,7.7239,7.731,92800.0
2012-11-06 15:00:00,10.79,10.8,10.79,10.79,52000.0,7.731,7.7382,7.731,7.731,52000.0
2012-11-06 15:05:00,10.79,10.8,10.79,10.79,52000.0,7.731,7.7382,7.731,7.731,52000.0
2012-11-06 15:10:00,10.79,10.8,10.79,10.79,35600.0,7.731,7.7382,7.731,7.731,35600.0
2012-11-06 15:15:00,10.79,10.8,10.79,10.8,50800.0,7.731,7.7382,7.731,7.7382,50800.0
2012-11-06 15:20:00,10.8,10.81,10.8,10.81,95200.0,7.7382,7.7454,7.7382,7.7454,95200.0
2012-11-06 15:25:00,10.81,10.81,10.79,10.8,118800.0,7.7454,7.7454,7.731,7.7382,118800.0
2012-11-06 15:30:00,10.8,10.81,10.79,10.8,107600.0,7.7382,7.7454,7.731,7.7382,107600.0
2012-11-06 15:35:00,10.8,10.8,10.79,10.79,143200.0,7.7382,7.7382,7.731,7.731,143200.0
2012-11-06 15:40:00,10.79,10.8,10.77,10.79,116000.0,7.731,7.7382,7.7167,7.731,116000.0
2012-11-06 15:45:00,10.79,10.8,10.78,10.8,114800.0,7.731,7.7382,7.7239,7.7382,114800.0
2012-11-06 15:50:00,10.8,10.81,10.78,10.78,218800.0,7.7382,7.7454,7.7239,7.7239,218800.0
2012-11-06 15:55:00,10.79,10.8,10.78,10.8,435200.0,7.731,7.7382,7.7239,7.7382,435200.0
2012-11-07 09:30:00,10.72,10.72,10.59,10.63,235200.0,7.6809,7.6809,7.5877,7.6164,235200.0
2012-11-07 09:35:00,10.63,10.66,10.62,10.65,132000.0,7.6164,7.6379,7.6092,7.6307,132000.0
2012-11-07 09:40:00,10.65,10.71,10.63,10.7,194400.0,7.6307,7.6737,7.6164,7.6666,194400.0
2012-11-07 09:45:00,10.7,10.75,10.7,10.74,314800.0,7.6666,7.7024,7.6666,7.6952,314800.0
2012-11-07 09:50:00,10.74,10.79,10.73,10.76,257600.0,7.6952,7.731,7.6881,7.7096,257600.0
2012-11-07 09:55:00,10.76,10.76,10.74,10.76,59200.0,7.7096,7.7096,7.6952,7.7096,59200.0
2012-11-07 10:00:00,10.76,10.76,10.72,10.75,103200.0,7.7096,7.7096,7.6809,7.7024,103200.0
2012-11-07 10:05:00,10.75,10.76,10.74,10.74,152400.0,7.7024,7.7096,7.6952,7.6952,152400.0
2012-11-07 10:10:00,10.74,10.75,10.72,10.74,41200.0,7.6952,7.7024,7.6809,7.6952,41200.0
2012-11-07 10:15:00,10.73,10.73,10.69,10.7,83600.0,7.6881,7.6881,7.6594,7.6666,83600.0
2012-11-07 10:20:00,10.69,10.72,10.68,10.71,46000.0,7.6594,7.6809,7.6522,7.6737,46000.0
2012-11-07 10:25:00,10.71,10.72,10.7,10.71,44800.0,7.6737,7.6809,7.6666,7.6737,44800.0
2012-11-07 10:30:00,10.71,10.72,10.7,10.72,31600.0,7.6737,7.6809,7.6666,7.6809,31600.0
2012-11-07 10:35:00,10.72,10.72,10.69,10.71,43600.0,7.6809,7.6809,7.6594,7.6737,43600.0
2012-11-07 10:40:00,10.71,10.72,10.7,10.7,30400.0,7.6737,7.6809,7.6666,7.6666,30400.0
2012-11-07 10:45:00,10.7,10.7,10.68,10.7,50400.0,7.6666,7.6666,7.6522,7.6666,50400.0
2012-11-07 10:50:00,10.69,10.7,10.65,10.65,125600.0,7.6594,7.6666,7.6307,7.6307,125600.0
2012-11-07 10:55:00,10.65,10.65,10.62,10.62,754000.0,7.6307,7.6307,7.6092,7.6092,754000.0
2012-11-07 11:00:00,10.63,10.65,10.63,10.64,110400.0,7.6164,7.6307,7.6164,7.6236,110400.0
2012-11-07 11:05:00,10.64,10.64,10.62,10.62,155600.0,7.6236,7.6236,7.6092,7.6092,155600.0
2012-11-07 11:10:00,10.62,10.63,10.61,10.63,744800.0,7.6092,7.6164,7.6021,7.6164,744800.0
2012-11-07 11:15:00,10.62,10.63,10.6,10.6,74000.0,7.6092,7.6164,7.5949,7.5949,74000.0
2012-11-07 11:20:00,10.6,10.62,10.59,10.6,72400.0,7.5949,7.6092,7.5877,7.5949,72400.0
2012-11-07 11:25:00,10.6,10.6,10.55,10.55,197600.0,7.5949,7.5949,7.5591,7.5591,197600.0
2012-11-07 11:30:00,10.55,10.56,10.53,10.56,230800.0,7.5591,7.5663,7.5448,7.5663,230800.0
2012-11-07 11:35:00,10.56,10.58,10.55,10.57,93600.0,7.5663,7.5806,7.5591,7.5734,93600.0
2012-11-07 11:40:00,10.57,10.58,10.56,10.57,78800.0,7.5734,7.5806,7.5663,7.5734,78800.0
2012-11-07 11:45:00,10.56,10.58,10.56,10.57,64400.0,7.5663,7.5806,7.5663,7.5734,64400.0
2012-11-07 11:50:00,10.57,10.59,10.56,10.58,56400.0,7.5734,7.5877,7.5663,7.5806,56400.0
2012-11-07 11:55:00,10.59,10.59,10.56,10.58,68800.0,7.5877,7.5877,7.5663,7.5806,68800.0
2012-11-07 12:00:00,10.58,10.58,10.56,10.56,58400.0,7.5806,7.5806,7.5663,7.5663,58400.0
2012-11-07 12:05:00,10.57,10.58,10.56,10.58,28000.0,7.5734,7.5806,7.5663,7.5806,28000.0
2012-11-07 12:10:00,10.58,10.58,10.56,10.56,64000.0,7.5806,7.5806,7.5663,7.5663,64000.0
2012-11-07 12:15:00,10.56,10.58,10.56,10.58,50800.0,7.5663,7.5806,7.5663,7.5806,50800.0
2012-11-07 12:20:00,10.58,10.58,10.57,10.58,36800.0,7.5806,7.5806,7.5734,7.5806,36800.0
2012-11-07 12:25:00,10.57,10.59,10.57,10.58,32000.0,7.5734,7.5877,7.5734,7.5806,32000.0
2012-11-07 12:30:00,10.57,10.6,10.57,10.59,37600.0,7.5734,7.5949,7.5734,7.5877,37600.0
2012-11-07 12:35:00,10.6,10.6,10.6,10.6,78000.0,7.5949,7.5949,7.5949,7.5949,78000.0
2012-11-07 12:40:00,10.6,10.6,10.58,10.6,80400.0,7.5949,7.5949,7.5806,7.5949,80400.0
2012-11-07 12:45:00,10.6,10.6,10.58,10.59,40400.0,7.5949,7.5949,7.5806,7.5877,40400.0
2012-11-07 12:50:00,10.59,10.61,10.59,10.6,36400.0,7.5877,7.6021,7.5877,7.5949,36400.0
2012-11-07 12:55:00,10.6,10.6,10.59,10.6,33200.0,7.5949,7.5949,7.5877,7.5949,33200.0
2012-11-07 13:00:00,10.6,10.6,10.6,10.6,56400.0,7.5949,7.5949,7.5949,7.5949,56400.0
2012-11-07 13:05:00,10.6,10.63,10.6,10.63,96800.0,7.5949,7.6164,7.5949,7.6164,96800.0
2012-11-07 13:10:00,10.63,10.63,10.6,10.61,42400.0,7.6164,7.6164,7.5949,7.6021,42400.0
2012-11-07 13:15:00,10.61,10.62,10.6,10.61,48800.0,7.6021,7.6092,7.5949,7.6021,48800.0
2012-11-07 13:20:00,10.61,10.62,10.61,10.62,102800.0,7.6021,7.6092,7.6021,7.6092,102800.0
2012-11-07 13:25:00,10.62,10.62,10.61,10.61,38800.0,7.6092,7.6092,7.6021,7.6021,38800.0
2012-11-07 13:30:00,10.61,10.62,10.61,10.61,79200.0,7.6021,7.6092,7.6021,7.6021,79200.0
2012-11-07 13:35:00,10.61,10.63,10.6,10.63,429200.0,7.6021,7.6164,7.5949,7.6164,429200.0
2012-11-07 13:40:00,10.63,10.63,10.62,10.63,224400.0,7.6164,7.6164,7.6092,7.6164,224400.0
2012-11-07 13:45:00,10.63,10.63,10.62,10.63,68400.0,7.6164,7.6164,7.6092,7.6164,68400.0
2012-11-07 13:50:00,10.63,10.65,10.63,10.65,38800.0,7.6164,7.6307,7.6164,7.6307,38800.0
2012-11-07 13:55:00,10.65,10.66,10.63,10.65,170000.0,7.6307,7.6379,7.6164,7.6307,170000.0
2012-11-07 14:00:00,10.65,10.68,10.65,10.68,93200.0,7.6307,7.6522,7.6307,7.6522,93200.0
2012-11-07 14:05:00,10.68,10.68,10.68,10.68,70800.0,7.6522,7.6522,7.6522,7.6522,70800.0
2012-11-07 14:10:00,10.68,10.68,10.65,10.67,59600.0,7.6522,7.6522,7.6307,7.6451,59600.0
2012-11-07 14:15:00,10.67,10.68,10.65,10.66,66000.0,7.6451,7.6522,7.6307,7.6379,66000.0
2012-11-07 14:20:00,10.66,10.69,10.66,10.68,130400.0,7.6379,7.6594,7.6379,7.6522,130400.0
2012-11-07 14:25:00,10.69,10.7,10.68,10.7,84000.0,7.6594,7.6666,7.6522,7.6666,84000.0
2012-11-07 14:30:00,10.7,10.71,10.67,10.68,73600.0,7.6666,7.6737,7.6451,7.6522,73600.0
2012-11-07 14:35:00,10.69,10.69,10.67,10.68,65600.0,7.6594,7.6594,7.6451,7.6522,65600.0
2012-11-07 14:40:00,10.68,10.68,10.67,10.68,168000.0,7.6522,7.6522,7.6451,7.6522,168000.0
2012-11-07 14:45:00,10.68,10.69,10.67,10.68,40000.0,7.6522,7.6594,7.6451,7.6522,40000.0
2012-11-07 14:50:00,10.68,10.69,10.66,10.68,40800.0,7.6522,7.6594,7.6379,7.6522,40800.0
2012-11-07 14:55:00,10.68,10.7,10.68,10.69,48000.0,7.6522,7.6666,7.6522,7.6594,48000.0
2012-11-07 15:00:00,10.69,10.7,10.67,10.68,60400.0,7.6594,7.6666,7.6451,7.6522,60400.0
2012-11-07 15:05:00,10.68,10.68,10.67,10.68,70000.0,7.6522,7.6522,7.6451,7.6522,70000.0
2012-11-07 15:10:00,10.68,10.7,10.68,10.69,90000.0,7.6522,7.6666,7.6522,7.6594,90000.0
2012-11-07 15:15:00,10.69,10.69,10.67,10.67,108400.0,7.6594,7.6594,7.6451,7.6451,108400.0
2012-11-07 15:20:00,10.67,10.71,10.67,10.71,90400.0,7.6451,7.6737,7.6451,7.6737,90400.0
2012-11-07 15:25:00,10.71,10.72,10.71,10.71,182000.0,7.6737,7.6809,7.6737,7.6737,182000.0
2012-11-07 15:30:00,10.72,10.72,10.7,10.72,120400.0,7.6809,7.6809,7.6666,7.6809,120400.0
2012-11-07 15:35:00,10.72,10.72,10.69,10.69,121600.0,7.6809,7.6809,7.6594,7.6594,121600.0
2012-11-07 15:40:00,10.69,10.72,10.69,10.71,204800.0,7.6594,7.6809,7.6594,7.6737,204800.0
2012-11-07 15:45:00,10.71,10.71,10.67,10.68,211200.0,7.6737,7.6737,7.6451,7.6522,211200.0
2012-11-07 15:50:00,10.68,10.7,10.68,10.68,220800.0,7.6522,7.6666,7.6522,7.6522,220800.0
2012-11-07 15:55:00,10.68,10.68,10.65,10.65,486000.0,7.6522,7.6522,7.6307,7.6307,486000.0
2012-11-08 09:30:00,10.61,10.65,10.59,10.59,91200.0,7.6021,7.6307,7.5877,7.5877,91200.0
2012-11-08 09:35:00,10.59,10.63,10.59,10.63,45200.0,7.5877,7.6164,7.5877,7.6164,45200.0
2012-11-08 09:40:00,10.63,10.67,10.62,10.66,66000.0,7.6164,7.6451,7.6092,7.6379,66000.0
2012-11-08 09:45:00,10.67,10.7,10.67,10.69,107200.0,7.6451,7.6666,7.6451,7.6594,107200.0
2012-11-08 09:50:00,10.69,10.69,10.65,10.65,86000.0,7.6594,7.6594,7.6307,7.6307,86000.0
2012-11-08 09:55:00,10.64,10.66,10.64,10.65,33200.0,7.6236,7.6379,7.6236,7.6307,33200.0
2012-11-08 10:00:00,10.65,10.65,10.63,10.65,38400.0,7.6307,7.6307,7.6164,7.6307,38400.0
2012-11-08 10:05:00,10.65,10.66,10.63,10.64,80000.0,7.6307,7.6379,7.6164,7.6236,80000.0
2012-11-08 10:10:00,10.64,10.66,10.64,10.66,40800.0,7.6236,7.6379,7.6236,7.6379,40800.0
2012-11-08 10:15:00,10.66,10.67,10.66,10.67,90400.0,7.6379,7.6451,7.6379,7.6451,90400.0
2012-11-08 10:20:00,10.67,10.67,10.63,10.63,84800.0,7.6451,7.6451,7.6164,7.6164,84800.0
2012-11-08 10:25:00,10.63,10.64,10.62,10.63,54000.0,7.6164,7.6236,7.6092,7.6164,54000.0
2012-11-08 10:30:00,10.63,10.66,10.63,10.66,43200.0,7.6164,7.6379,7.6164,7.6379,43200.0
2012-11-08 10:35:00,10.65,10.65,10.63,10.65,44000.0,7.6307,7.6307,7.6164,7.6307,44000.0
2012-11-08 10:40:00,10.65,10.65,10.62,10.64,76000.0,7.6307,7.6307,7.6092,7.6236,76000.0
2012-11-08 10:45:00,10.65,10.67,10.65,10.65,60000.0,7.6307,7.6451,7.6307,7.6307,60000.0
2012-11-08 10:50:00,10.65,10.69,10.64,10.68,122000.0,7.6307,7.6594,7.6236,7.6522,122000.0
2012-11-08 10:55:00,10.69,10.69,10.63,10.64,143200.0,7.6594,7.6594,7.6164,7.6236,143200.0
2012-11-08 11:00:00,10.64,10.65,10.62,10.62,88400.0,7.6236,7.6307,7.6092,7.6092,88400.0
2012-11-08 11:05:00,10.62,10.65,10.62,10.65,82000.0,7.6092,7.6307,7.6092,7.6307,82000.0
2012-11-08 11:10:00,10.65,10.65,10.62,10.62,57200.0,7.6307,7.6307,7.6092,7.6092,57200.0
2012-11-08 11:15:00,10.62,10.63,10.59,10.61,64400.0,7.6092,7.6164,7.5877,7.6021,64400.0
2012-11-08 11:20:00,10.61,10.61,10.59,10.6,53200.0,7.6021,7.6021,7.5877,7.5949,53200.0
2012-11-08 11:25:00,10.6,10.61,10.58,10.59,48000.0,7.5949,7.6021,7.5806,7.5877,48000.0
2012-11-08 11:30:00,10.59,10.61,10.59,10.6,70000.0,7.5877,7.6021,7.5877,7.5949,70000.0
2012-11-08 11:35:00,10.6,10.61,10.58,10.61,117200.0,7.5949,7.6021,7.5806,7.6021,117200.0
2012-11-08 11:40:00,10.61,10.61,10.6,10.61,64000.0,7.6021,7.6021,7.5949,7.6021,64000.0
2012-11-08 11:45:00,10.61,10.61,10.59,10.6,36000.0,7.6021,7.6021,7.5877,7.5949,36000.0
2012-11-08 11:50:00,10.59,10.6,10.58,10.6,34000.0,7.5877,7.5949,7.5806,7.5949,34000.0
2012-11-08 11:55:00,10.6,10.6,10.59,10.6,58800.0,7.5949,7.5949,7.5877,7.5949,58800.0
2012-11-08 12:00:00,10.6,10.6,10.59,10.6,131200.0,7.5949,7.5949,7.5877,7.5949,131200.0
2012-11-08 12:05:00,10.6,10.62,10.6,10.62,68000.0,7.5949,7.6092,7.5949,7.6092,68000.0
2012-11-08 12:10:00,10.61,10.62,10.6,10.61,112000.0,7.6021,7.6092,7.5949,7.6021,112000.0
2012-11-08 12:15:00,10.61,10.62,10.6,10.6,64400.0,7.6021,7.6092,7.5949,7.5949,64400.0
2012-11-08 12:20:00,10.61,10.62,10.6,10.61,46800.0,7.6021,7.6092,7.5949,7.6021,46800.0
2012-11-08 12:25:00,10.61,10.61,10.6,10.6,26000.0,7.6021,7.6021,7.5949,7.5949,26000.0
2012-11-08 12:30:00,10.6,10.61,10.6,10.6,42800.0,7.5949,7.6021,7.5949,7.5949,42800.0
2012-11-08 12:35:00,10.6,10.6,10.56,10.58,44400.0,7.5949,7.5949,7.5663,7.5806,44400.0
2012-11-08 12:40:00,10.58,10.6,10.57,10.57,27200.0,7.5806,7.5949,7.5734,7.5734,27200.0
2012-11-08 12:45:00,10.57,10.57,10.54,10.54,49600.0,7.5734,7.5734,7.5519,7.5519,49600.0
2012-11-08 12:50:00,10.55,10.55,10.53,10.54,49600.0,7.5591,7.5591,7.5448,7.5519,49600.0
2012-11-08 12:55:00,10.54,10.55,10.54,10.55,32800.0,7.5519,7.5591,7.5519,7.5591,32800.0
2012-11-08 13:00:00,10.56,10.56,10.54,10.54,30800.0,7.5663,7.5663,7.5519,7.5519,30800.0
2012-11-08 13:05:00,10.54,10.54,10.54,10.54,12800.0,7.5519,7.5519,7.5519,7.5519,12800.0
2012-11-08 13:10:00,10.54,10.54,10.51,10.52,62800.0,7.5519,7.5519,7.5304,7.5376,62800.0
2012-11-08 13:15:00,10.52,10.52,10.51,10.52,33200.0,7.5376,7.5376,7.5304,7.5376,33200.0
2012-11-08 13:20:00,10.52,10.53,10.49,10.5,60400.0,7.5376,7.5448,7.5161,7.5233,60400.0
2012-11-08 13:25:00,10.5,10.51,10.48,10.51,84800.0,7.5233,7.5304,7.5089,7.5304,84800.0
2012-11-08 13:30:00,10.51,10.53,10.5,10.53,72000.0,7.5304,7.5448,7.5233,7.5448,72000.0
2012-11-08 13:35:00,10.53,10.54,10.53,10.53,25200.0,7.5448,7.5519,7.5448,7.5448,25200.0
2012-11-08 13:40:00,10.53,10.53,10.51,10.52,40800.0,7.5448,7.5448,7.5304,7.5376,40800.0
2012-11-08 13:45:00,10.53,10.55,10.52,10.55,21200.0,7.5448,7.5591,7.5376,7.5591,21200.0
2012-11-08 13:50:00,10.55,10.56,10.54,10.56,36000.0,7.5591,7.5663,7.5519,7.5663,36000.0
2012-11-08 13:55:00,10.56,10.58,10.55,10.57,30000.0,7.5663,7.5806,7.5591,7.5734,30000.0
2012-11-08 14:00:00,10.57,10.58,10.56,10.57,54800.0,7.5734,7.5806,7.5663,7.5734,54800.0
2012-11-08 14:05:00,10.57,10.57,10.54,10.54,31600.0,7.5734,7.5734,7.5519,7.5519,31600.0
2012-11-08 14:10:00,10.54,10.55,10.54,10.54,18800.0,7.5519,7.5591,7.5519,7.5519,18800.0
2012-11-08 14:15:00,10.54,10.55,10.52,10.52,42400.0,7.5519,7.5591,7.5376,7.5376,42400.0
2012-11-08 14:20:00,10.52,10.52,10.51,10.52,94400.0,7.5376,7.5376,7.5304,7.5376,94400.0
2012-11-08 14:25:00,10.52,10.54,10.52,10.53,44800.0,7.5376,7.5519,7.5376,7.5448,44800.0
2012-11-08 14:30:00,10.53,10.54,10.52,10.52,31200.0,7.5448,7.5519,7.5376,7.5376,31200.0
2012-11-08 14:35:00,10.52,10.54,10.52,10.53,62000.0,7.5376,7.5519,7.5376,7.5448,62000.0
2012-11-08 14:40:00,10.53,10.54,10.53,10.54,28400.0,7.5448,7.5519,7.5448,7.5519,28400.0
2012-11-08 14:45:00,10.54,10.56,10.54,10.56,26000.0,7.5519,7.5663,7.5519,7.5663,26000.0
2012-11-08 14:50:00,10.56,10.56,10.54,10.54,32800.0,7.5663,7.5663,7.5519,7.5519,32800.0
2012-11-08 14:55:00,10.54,10.56,10.54,10.54,34000.0,7.5519,7.5663,7.5519,7.5519,34000.0
2012-11-08 15:00:00,10.54,10.55,10.53,10.55,44400.0,7.5519,7.5591,7.5448,7.5591,44400.0
2012-11-08 15:05:00,10.55,10.56,10.54,10.55,58400.0,7.5591,7.5663,7.5519,7.5591,58400.0
2012-11-08 15:10:00,10.54,10.56,10.53,10.55,55200.0,7.5519,7.5663,7.5448,7.5591,55200.0
2012-11-08 15:15:00,10.55,10.56,10.54,10.55,66000.0,7.5591,7.5663,7.5519,7.5591,66000.0
2012-11-08 15:20:00,10.55,10.56,10.54,10.54,55200.0,7.5591,7.5663,7.5519,7.5519,55200.0
2012-11-08 15:25:00,10.54,10.55,10.53,10.54,72400.0,7.5519,7.5591,7.5448,7.5519,72400.0
2012-11-08 15:30:00,10.54,10.55,10.52,10.53,62000.0,7.5519,7.5591,7.5376,7.5448,62000.0
2012-11-08 15:35:00,10.54,10.54,10.52,10.52,119200.0,7.5519,7.5519,7.5376,7.5376,119200.0
2012-11-08 15:40:00,10.52,10.53,10.5,10.52,108000.0,7.5376,7.5448,7.5233,7.5376,108000.0
2012-11-08 15:45:00,10.52,10.53,10.51,10.51,153600.0,7.5376,7.5448,7.5304,7.5304,153600.0
2012-11-08 15:50:00,10.51,10.53,10.5,10.52,237600.0,7.5304,7.5448,7.5233,7.5376,237600.0
2012-11-08 15:55:00,10.52,10.52,10.49,10.5,435600.0,7.5376,7.5376,7.5161,7.5233,435600.0
2012-11-09 09:30:00,10.72,10.74,10.56,10.65,860000.0,7.6809,7.6952,7.5663,7.6307,860000.0
2012-11-09 09:35:00,10.67,10.74,10.66,10.67,336000.0,7.6451,7.6952,7.6379,7.6451,336000.0
2012-11-09 09:40:00,10.67,10.72,10.67,10.7,840800.0,7.6451,7.6809,7.6451,7.6666,840800.0
2012-11-09 09:45:00,10.69,10.72,10.68,10.71,325600.0,7.6594,7.6809,7.6522,7.6737,325600.0
2012-11-09 09:50:00,10.7,10.72,10.69,10.71,228800.0,7.6666,7.6809,7.6594,7.6737,228800.0
2012-11-09 09:55:00,10.72,10.73,10.69,10.71,393600.0,7.6809,7.6881,7.6594,7.6737,393600.0
2012-11-09 10:00:00,10.71,10.76,10.71,10.74,697600.0,7.6737,7.7096,7.6737,7.6952,697600.0
2012-11-09 10:05:00,10.74,10.74,10.7,10.74,342400.0,7.6952,7.6952,7.6666,7.6952,342400.0
2012-11-09 10:10:00,10.73,10.74,10.69,10.69,288800.0,7.6881,7.6952,7.6594,7.6594,288800.0
2012-11-09 10:15:00,10.69,10.69,10.67,10.68,396000.0,7.6594,7.6594,7.6451,7.6522,396000.0
2012-11-09 10:20:00,10.68,10.72,10.67,10.71,241600.0,7.6522,7.6809,7.6451,7.6737,241600.0
2012-11-09 10:25:00,10.71,10.72,10.68,10.68,187200.0,7.6737,7.6809,7.6522,7.6522,187200.0
2012-11-09 10:30:00,10.68,10.69,10.66,10.67,219200.0,7.6522,7.6594,7.6379,7.6451,219200.0
2012-11-09 10:35:00,10.67,10.69,10.64,10.65,216800.0,7.6451,7.6594,7.6236,7.6307,216800.0
2012-11-09 10:40:00,10.65,10.65,10.62,10.64,732800.0,7.6307,7.6307,7.6092,7.6236,732800.0
2012-11-09 10:45:00,10.64,10.66,10.64,10.65,224000.0,7.6236,7.6379,7.6236,7.6307,224000.0
2012-11-09 10:50:00,10.65,10.68,10.64,10.67,84800.0,7.6307,7.6522,7.6236,7.6451,84800.0
2012-11-09 10:55:00,10.67,10.67,10.63,10.66,87200.0,7.6451,7.6451,7.6164,7.6379,87200.0
2012-11-09 11:00:00,10.65,10.67,10.65,10.67,68000.0,7.6307,7.6451,7.6307,7.6451,68000.0
2012-11-09 11:05:00,10.66,10.67,10.65,10.67,73600.0,7.6379,7.6451,7.6307,7.6451,73600.0
2012-11-09 11:10:00,10.67,10.69,10.65,10.68,244000.0,7.6451,7.6594,7.6307,7.6522,244000.0
2012-11-09 11:15:00,10.67,10.69,10.67,10.69,122400.0,7.6451,7.6594,7.6451,7.6594,122400.0
2012-11-09 11:20:00,10.69,10.69,10.65,10.66,344800.0,7.6594,7.6594,7.6307,7.6379,344800.0
2012-11-09 11:25:00,10.66,10.67,10.66,10.67,111200.0,7.6379,7.6451,7.6379,7.6451,111200.0
2012-11-09 11:30:00,10.67,10.67,10.66,10.66,41600.0,7.6451,7.6451,7.6379,7.6379,41600.0
2012-11-09 11:35:00,10.66,10.66,10.64,10.66,60800.0,7.6379,7.6379,7.6236,7.6379,60800.0
2012-11-09 11:40:00,10.66,10.66,10.65,10.65,14400.0,7.6379,7.6379,7.6307,7.6307,14400.0
2012-11-09 11:45:00,10.65,10.66,10.64,10.65,44000.0,7.6307,7.6379,7.6236,7.6307,44000.0
2012-11-09 11:50:00,10.65,10.66,10.65,10.65,65600.0,7.6307,7.6379,7.6307,7.6307,65600.0
2012-11-09 11:55:00,10.64,10.67,10.64,10.66,51200.0,7.6236,7.6451,7.6236,7.6379,51200.0
2012-11-09 12:00:00,10.67,10.68,10.67,10.67,27200.0,7.6451,7.6522,7.6451,7.6451,27200.0
2012-11-09 12:05:00,10.67,10.68,10.65,10.67,72800.0,7.6451,7.6522,7.6307,7.6451,72800.0
2012-11-09 12:10:00,10.67,10.68,10.67,10.68,35200.0,7.6451,7.6522,7.6451,7.6522,35200.0
2012-11-09 12:15:00,10.68,10.69,10.68,10.68,27200.0,7.6522,7.6594,7.6522,7.6522,27200.0
2012-11-09 12:20:00,10.68,10.68,10.67,10.68,56800.0,7.6522,7.6522,7.6451,7.6522,56800.0
2012-11-09 12:25:00,10.68,10.7,10.68,10.7,107200.0,7.6522,7.6666,7.6522,7.6666,107200.0
2012-11-09 12:30:00,10.7,10.7,10.68,10.69,39200.0,7.6666,7.6666,7.6522,7.6594,39200.0
2012-11-09 12:35:00,10.69,10.7,10.69,10.69,38400.0,7.6594,7.6666,7.6594,7.6594,38400.0
2012-11-09 12:40:00,10.69,10.7,10.68,10.68,92800.0,7.6594,7.6666,7.6522,7.6522,92800.0
2012-11-09 12:45:00,10.68,10.68,10.67,10.68,52800.0,7.6522,7.6522,7.6451,7.6522,52800.0
2012-11-09 12:50:00,10.69,10.7,10.67,10.67,46400.0,7.6594,7.6666,7.6451,7.6451,46400.0
2012-11-09 12:55:00,10.67,10.68,10.66,10.67,52800.0,7.6451,7.6522,7.6379,7.6451,52800.0
2012-11-09 13:00:00,10.67,10.68,10.67,10.67,76800.0,7.6451,7.6522,7.6451,7.6451,76800.0
2012-11-09 13:05:00,10.67,10.67,10.65,10.65,123200.0,7.6451,7.6451,7.6307,7.6307,123200.0
2012-11-09 13:10:00,10.65,10.65,10.61,10.62,516800.0,7.6307,7.6307,7.6021,7.6092,516800.0
2012-11-09 13:15:00,10.62,10.64,10.62,10.63,42400.0,7.6092,7.6236,7.6092,7.6164,42400.0
2012-11-09 13:20:00,10.63,10.63,10.59,10.59,108000.0,7.6164,7.6164,7.5877,7.5877,108000.0
2012-11-09 13:25:00,10.59,10.6,10.57,10.57,130400.0,7.5877,7.5949,7.5734,7.5734,130400.0
2012-11-09 13:30:00,10.57,10.59,10.56,10.57,129600.0,7.5734,7.5877,7.5663,7.5734,129600.0
2012-11-09 13:35:00,10.57,10.58,10.56,10.56,76000.0,7.5734,7.5806,7.5663,7.5663,76000.0
2012-11-09 13:40:00,10.56,10.59,10.56,10.59,332000.0,7.5663,7.5877,7.5663,7.5877,332000.0
2012-11-09 13:45:00,10.59,10.6,10.59,10.6,127200.0,7.5877,7.5949,7.5877,7.5949,127200.0
2012-11-09 13:50:00,10.6,10.62,10.59,10.61,90400.0,7.5949,7.6092,7.5877,7.6021,90400.0
2012-11-09 13:55:00,10.62,10.62,10.6,10.61,275200.0,7.6092,7.6092,7.5949,7.6021,275200.0
2012-11-09 14:00:00,10.61,10.62,10.6,10.61,84000.0,7.6021,7.6092,7.5949,7.6021,84000.0
2012-11-09 14:05:00,10.6,10.61,10.6,10.61,177600.0,7.5949,7.6021,7.5949,7.6021,177600.0
2012-11-09 14:10:00,10.61,10.61,10.6,10.6,101600.0,7.6021,7.6021,7.5949,7.5949,101600.0
2012-11-09 14:15:00,10.61,10.63,10.61,10.61,100000.0,7.6021,7.6164,7.6021,7.6021,100000.0
2012-11-09 14:20:00,10.61,10.63,10.61,10.62,84000.0,7.6021,7.6164,7.6021,7.6092,84000.0
2012-11-09 14:25:00,10.61,10.62,10.61,10.62,102400.0,7.6021,7.6092,7.6021,7.6092,102400.0
2012-11-09 14:30:00,10.62,10.64,10.62,10.63,78400.0,7.6092,7.6236,7.6092,7.6164,78400.0
2012-11-09 14:35:00,10.63,10.66,10.63,10.64,172000.0,7.6164,7.6379,7.6164,7.6236,172000.0
2012-11-09 14:40:00,10.64,10.65,10.64,10.64,93600.0,7.6236,7.6307,7.6236,7.6236,93600.0
2012-11-09 14:45:00,10.64,10.65,10.62,10.62,125600.0,7.6236,7.6307,7.6092,7.6092,125600.0
2012-11-09 14:50:00,10.62,10.64,10.61,10.61,129600.0,7.6092,7.6236,7.6021,7.6021,129600.0
2012-11-09 14:55:00,10.61,10.62,10.6,10.61,133600.0,7.6021,7.6092,7.5949,7.6021,133600.0
2012-11-09 15:00:00,10.62,10.62,10.61,10.61,107200.0,7.6092,7.6092,7.6021,7.6021,107200.0
2012-11-09 15:05:00,10.61,10.61,10.6,10.61,148000.0,7.6021,7.6021,7.5949,7.6021,148000.0
2012-11-09 15:10:00,10.6,10.63,10.6,10.62,168800.0,7.5949,7.6164,7.5949,7.6092,168800.0
2012-11-09 15:15:00,10.62,10.62,10.6,10.6,135200.0,7.6092,7.6092,7.5949,7.5949,135200.0
2012-11-09 15:20:00,10.6,10.63,10.6,10.63,176000.0,7.5949,7.6164,7.5949,7.6164,176000.0
2012-11-09 15:25:00,10.63,10.63,10.62,10.63,159200.0,7.6164,7.6164,7.6092,7.6164,159200.0
2012-11-09 15:30:00,10.64,10.64,10.62,10.63,364000.0,7.6236,7.6236,7.6092,7.6164,364000.0
2012-11-09 15:35:00,10.62,10.63,10.6,10.61,242400.0,7.6092,7.6164,7.5949,7.6021,242400.0
2012-11-09 15:40:00,10.61,10.63,10.61,10.63,228800.0,7.6021,7.6164,7.6021,7.6164,228800.0
2012-11-09 15:45:00,10.63,10.65,10.62,10.63,256000.0,7.6164,7.6307,7.6092,7.6164,256000.0
2012-11-09 15:50:00,10.62,10.63,10.6,10.61,799200.0,7.6092,7.6164,7.5949,7.6021,799200.0
2012-11-09 15:55:00,10.61,10.61,10.58,10.58,981600.0,7.6021,7.6021,7.5806,7.5806,981600.0
2012-11-12 09:30:00,10.59,10.63,10.53,10.55,70400.0,7.5877,7.6164,7.5448,7.5591,70400.0
2012-11-12 09:35:00,10.54,10.56,10.53,10.53,30800.0,7.5519,7.5663,7.5448,7.5448,30800.0
2012-11-12 09:40:00,10.55,10.55,10.49,10.51,241200.0,7.5591,7.5591,7.5161,7.5304,241200.0
2012-11-12 09:45:00,10.51,10.52,10.49,10.49,116400.0,7.5304,7.5376,7.5161,7.5161,116400.0
2012-11-12 09:50:00,10.49,10.51,10.48,10.49,82400.0,7.5161,7.5304,7.5089,7.5161,82400.0
2012-11-12 09:55:00,10.49,10.51,10.49,10.5,126800.0,7.5161,7.5304,7.5161,7.5233,126800.0
2012-11-12 10:00:00,10.5,10.53,10.49,10.52,125200.0,7.5233,7.5448,7.5161,7.5376,125200.0
2012-11-12 10:05:00,10.52,10.52,10.49,10.49,202400.0,7.5376,7.5376,7.5161,7.5161,202400.0
2012-11-12 10:10:00,10.49,10.49,10.48,10.49,94000.0,7.5161,7.5161,7.5089,7.5161,94000.0
2012-11-12 10:15:00,10.49,10.5,10.49,10.5,48000.0,7.5161,7.5233,7.5161,7.5233,48000.0
2012-11-12 10:20:00,10.5,10.5,10.48,10.48,56800.0,7.5233,7.5233,7.5089,7.5089,56800.0
2012-11-12 10:25:00,10.49,10.5,10.48,10.5,50400.0,7.5161,7.5233,7.5089,7.5233,50400.0
2012-11-12 10:30:00,10.5,10.5,10.49,10.5,88400.0,7.5233,7.5233,7.5161,7.5233,88400.0
2012-11-12 10:35:00,10.5,10.51,10.49,10.5,273600.0,7.5233,7.5304,7.5161,7.5233,273600.0
2012-11-12 10:40:00,10.5,10.5,10.49,10.49,61200.0,7.5233,7.5233,7.5161,7.5161,61200.0
2012-11-12 10:45:00,10.49,10.49,10.48,10.49,27600.0,7.5161,7.5161,7.5089,7.5161,27600.0
2012-11-12 10:50:00,10.49,10.49,10.48,10.49,30800.0,7.5161,7.5161,7.5089,7.5161,30800.0
2012-11-12 10:55:00,10.48,10.49,10.47,10.47,40000.0,7.5089,7.5161,7.5018,7.5018,40000.0
2012-11-12 11:00:00,10.47,10.5,10.47,10.49,52400.0,7.5018,7.5233,7.5018,7.5161,52400.0
2012-11-12 11:05:00,10.49,10.5,10.49,10.5,21200.0,7.5161,7.5233,7.5161,7.5233,21200.0
2012-11-12 11:10:00,10.49,10.49,10.48,10.49,21600.0,7.5161,7.5161,7.5089,7.5161,21600.0
2012-11-12 11:15:00,10.48,10.49,10.47,10.48,49600.0,7.5089,7.5161,7.5018,7.5089,49600.0
2012-11-12 11:20:00,10.48,10.48,10.47,10.47,64800.0,7.5089,7.5089,7.5018,7.5018,64800.0
2012-11-12 11:25:00,10.47,10.48,10.47,10.47,48400.0,7.5018,7.5089,7.5018,7.5018,48400.0
2012-11-12 11:30:00,10.47,10.47,10.47,10.47,50000.0,7.5018,7.5018,7.5018,7.5018,50000.0
2012-11-12 11:35:00,10.47,10.48,10.47,10.47,37200.0,7.5018,7.5089,7.5018,7.5018,37200.0
2012-11-12 11:40:00,10.47,10.47,10.46,10.47,36800.0,7.5018,7.5018,7.4946,7.5018,36800.0
2012-11-12 11:45:00,10.47,10.47,10.46,10.46,38000.0,7.5018,7.5018,7.4946,7.4946,38000.0
2012-11-12 11:50:00,10.46,10.47,10.45,10.45,66000.0,7.4946,7.5018,7.4874,7.4874,66000.0
2012-11-12 11:55:00,10.46,10.46,10.45,10.46,32400.0,7.4946,7.4946,7.4874,7.4946,32400.0
2012-11-12 12:00:00,10.46,10.47,10.46,10.47,30400.0,7.4946,7.5018,7.4946,7.5018,30400.0
2012-11-12 12:05:00,10.47,10.47,10.45,10.45,14400.0,7.5018,7.5018,7.4874,7.4874,14400.0
2012-11-12 12:10:00,10.45,10.46,10.45,10.46,31600.0,7.4874,7.4946,7.4874,7.4946,31600.0
2012-11-12 12:15:00,10.46,10.46,10.45,10.45,39600.0,7.4946,7.4946,7.4874,7.4874,39600.0
2012-11-12 12:20:00,10.46,10.47,10.46,10.47,29600.0,7.4946,7.5018,7.4946,7.5018,29600.0
2012-11-12 12:25:00,10.47,10.48,10.46,10.46,39200.0,7.5018,7.5089,7.4946,7.4946,39200.0
2012-11-12 12:30:00,10.46,10.47,10.46,10.47,34000.0,7.4946,7.5018,7.4946,7.5018,34000.0
2012-11-12 12:35:00,10.47,10.47,10.46,10.47,64400.0,7.5018,7.5018,7.4946,7.5018,64400.0
2012-11-12 12:40:00,10.47,10.49,10.47,10.49,22400.0,7.5018,7.5161,7.5018,7.5161,22400.0
2012-11-12 12:45:00,10.49,10.49,10.47,10.49,39200.0,7.5161,7.5161,7.5018,7.5161,39200.0
2012-11-12 12:50:00,10.49,10.49,10.47,10.47,46800.0,7.5161,7.5161,7.5018,7.5018,46800.0
2012-11-12 12:55:00,10.47,10.49,10.47,10.49,153200.0,7.5018,7.5161,7.5018,7.5161,153200.0
2012-11-12 13:00:00,10.49,10.51,10.49,10.5,21600.0,7.5161,7.5304,7.5161,7.5233,21600.0
2012-11-12 13:05:00,10.51,10.51,10.49,10.5,30800.0,7.5304,7.5304,7.5161,7.5233,30800.0
2012-11-12 13:10:00,10.5,10.52,10.5,10.52,29600.0,7.5233,7.5376,7.5233,7.5376,29600.0
2012-11-12 13:15:00,10.51,10.53,10.51,10.51,26000.0,7.5304,7.5448,7.5304,7.5304,26000.0
2012-11-12 13:20:00,10.51,10.51,10.51,10.51,11600.0,7.5304,7.5304,7.5304,7.5304,11600.0
2012-11-12 13:25:00,10.51,10.52,10.5,10.51,68800.0,7.5304,7.5376,7.5233,7.5304,68800.0
2012-11-12 13:30:00,10.51,10.52,10.5,10.5,75600.0,7.5304,7.5376,7.5233,7.5233,75600.0
2012-11-12 13:35:00,10.51,10.51,10.5,10.5,27600.0,7.5304,7.5304,7.5233,7.5233,27600.0
2012-11-12 13:40:00,10.5,10.5,10.49,10.49,27600.0,7.5233,7.5233,7.5161,7.5161,27600.0
2012-11-12 13:45:00,10.49,10.52,10.49,10.5,72000.0,7.5161,7.5376,7.5161,7.5233,72000.0
2012-11-12 13:50:00,10.5,10.51,10.5,10.5,23200.0,7.5233,7.5304,7.5233,7.5233,23200.0
2012-11-12 13:55:00,10.5,10.51,10.5,10.51,47200.0,7.5233,7.5304,7.5233,7.5304,47200.0
2012-11-12 14:00:00,10.51,10.51,10.49,10.49,26000.0,7.5304,7.5304,7.5161,7.5161,26000.0
2012-11-12 14:05:00,10.49,10.5,10.47,10.5,32400.0,7.5161,7.5233,7.5018,7.5233,32400.0
2012-11-12 14:10:00,10.5,10.5,10.49,10.5,30000.0,7.5233,7.5233,7.5161,7.5233,30000.0
2012-11-12 14:15:00,10.5,10.5,10.49,10.5,31200.0,7.5233,7.5233,7.5161,7.5233,31200.0
2012-11-12 14:20:00,10.5,10.5,10.49,10.5,51200.0,7.5233,7.5233,7.5161,7.5233,51200.0
2012-11-12 14:25:00,10.5,10.51,10.49,10.49,30400.0,7.5233,7.5304,7.5161,7.5161,30400.0
2012-11-12 14:30:00,10.49,10.5,10.49,10.49,28400.0,7.5161,7.5233,7.5161,7.5161,28400.0
2012-11-12 14:35:00,10.49,10.5,10.48,10.48,41600.0,7.5161,7.5233,7.5089,7.5089,41600.0
2012-11-12 14:40:00,10.48,10.49,10.48,10.49,46000.0,7.5089,7.5161,7.5089,7.5161,46000.0
2012-11-12 14:45:00,10.49,10.49,10.48,10.49,16400.0,7.5161,7.5161,7.5089,7.5161,16400.0
2012-11-12 14:50:00,10.49,10.5,10.49,10.49,17200.0,7.5161,7.5233,7.5161,7.5161,17200.0
2012-11-12 14:55:00,10.49,10.49,10.48,10.48,18000.0,7.5161,7.5161,7.5089,7.5089,18000.0
2012-11-12 15:00:00,10.48,10.5,10.48,10.5,27200.0,7.5089,7.5233,7.5089,7.5233,27200.0
2012-11-12 15:05:00,10.5,10.5,10.47,10.47,38400.0,7.5233,7.5233,7.5018,7.5018,38400.0
2012-11-12 15:10:00,10.47,10.48,10.46,10.46,79200.0,7.5018,7.5089,7.4946,7.4946,79200.0
2012-11-12 15:15:00,10.46,10.47,10.44,10.44,92400.0,7.4946,7.5018,7.4803,7.4803,92400.0
2012-11-12 15:20:00,10.44,10.45,10.44,10.45,70000.0,7.4803,7.4874,7.4803,7.4874,70000.0
2012-11-12 15:25:00,10.45,10.46,10.44,10.45,74400.0,7.4874,7.4946,7.4803,7.4874,74400.0
2012-11-12 15:30:00,10.45,10.46,10.44,10.46,90000.0,7.4874,7.4946,7.4803,7.4946,90000.0
2012-11-12 15:35:00,10.46,10.47,10.45,10.47,63200.0,7.4946,7.5018,7.4874,7.5018,63200.0
2012-11-12 15:40:00,10.47,10.47,10.46,10.47,54800.0,7.5018,7.5018,7.4946,7.5018,54800.0
2012-11-12 15:45:00,10.47,10.47,10.47,10.47,228000.0,7.5018,7.5018,7.5018,7.5018,228000.0
2012-11-12 15:50:00,10.46,10.47,10.46,10.46,131600.0,7.4946,7.5018,7.4946,7.4946,131600.0
2012-11-12 15:55:00,10.46,10.46,10.43,10.45,434800.0,7.4946,7.4946,7.4731,7.4874,434800.0
2012-11-13 09:30:00,10.38,10.4,10.33,10.34,375200.0,7.4373,7.4516,7.4015,7.4086,375200.0
2012-11-13 09:35:00,10.34,10.4,10.34,10.4,170400.0,7.4086,7.4516,7.4086,7.4516,170400.0
2012-11-13 09:40:00,10.4,10.42,10.4,10.41,721600.0,7.4516,7.4659,7.4516,7.4588,721600.0
2012-11-13 09:45:00,10.41,10.46,10.39,10.44,815200.0,7.4588,7.4946,7.4444,7.4803,815200.0
2012-11-13 09:50:00,10.45,10.45,10.41,10.42,92800.0,7.4874,7.4874,7.4588,7.4659,92800.0
2012-11-13 09:55:00,10.41,10.45,10.41,10.43,72800.0,7.4588,7.4874,7.4588,7.4731,72800.0
2012-11-13 10:00:00,10.43,10.45,10.41,10.42,70400.0,7.4731,7.4874,7.4588,7.4659,70400.0
2012-11-13 10:05:00,10.41,10.44,10.41,10.44,65600.0,7.4588,7.4803,7.4588,7.4803,65600.0
2012-11-13 10:10:00,10.44,10.47,10.44,10.46,75200.0,7.4803,7.5018,7.4803,7.4946,75200.0
2012-11-13 10:15:00,10.46,10.46,10.43,10.44,79200.0,7.4946,7.4946,7.4731,7.4803,79200.0
2012-11-13 10:20:00,10.44,10.45,10.44,10.44,100000.0,7.4803,7.4874,7.4803,7.4803,100000.0
2012-11-13 10:25:00,10.44,10.46,10.43,10.44,133600.0,7.4803,7.4946,7.4731,7.4803,133600.0
2012-11-13 10:30:00,10.44,10.45,10.42,10.45,38400.0,7.4803,7.4874,7.4659,7.4874,38400.0
2012-11-13 10:35:00,10.45,10.46,10.43,10.44,56000.0,7.4874,7.4946,7.4731,7.4803,56000.0
2012-11-13 10:40:00,10.44,10.46,10.44,10.44,169600.0,7.4803,7.4946,7.4803,7.4803,169600.0
2012-11-13 10:45:00,10.45,10.47,10.44,10.47,120800.0,7.4874,7.5018,7.4803,7.5018,120800.0
2012-11-13 10:50:00,10.47,10.47,10.46,10.47,240800.0,7.5018,7.5018,7.4946,7.5018,240800.0
2012-11-13 10:55:00,10.47,10.49,10.47,10.48,87200.0,7.5018,7.5161,7.5018,7.5089,87200.0
2012-11-13 11:00:00,10.49,10.5,10.47,10.47,62400.0,7.5161,7.5233,7.5018,7.5018,62400.0
2012-11-13 11:05:00,10.47,10.49,10.47,10.47,75200.0,7.5018,7.5161,7.5018,7.5018,75200.0
2012-11-13 11:10:00,10.47,10.48,10.46,10.46,114400.0,7.5018,7.5089,7.4946,7.4946,114400.0
2012-11-13 11:15:00,10.46,10.47,10.46,10.47,44000.0,7.4946,7.5018,7.4946,7.5018,44000.0
2012-11-13 11:20:00,10.47,10.48,10.46,10.46,44000.0,7.5018,7.5089,7.4946,7.4946,44000.0
2012-11-13 11:25:00,10.46,10.46,10.46,10.46,16800.0,7.4946,7.4946,7.4946,7.4946,16800.0
2012-11-13 11:30:00,10.46,10.47,10.46,10.46,79200.0,7.4946,7.5018,7.4946,7.4946,79200.0
2012-11-13 11:35:00,10.46,10.47,10.46,10.46,136000.0,7.4946,7.5018,7.4946,7.4946,136000.0
2012-11-13 11:40:00,10.46,10.47,10.46,10.47,88000.0,7.4946,7.5018,7.4946,7.5018,88000.0
2012-11-13 11:45:00,10.47,10.47,10.44,10.45,88800.0,7.5018,7.5018,7.4803,7.4874,88800.0
2012-11-13 11:50:00,10.45,10.48,10.45,10.48,172000.0,7.4874,7.5089,7.4874,7.5089,172000.0
2012-11-13 11:55:00,10.48,10.48,10.46,10.46,120800.0,7.5089,7.5089,7.4946,7.4946,120800.0
2012-11-13 12:00:00,10.47,10.47,10.46,10.47,109600.0,7.5018,7.5018,7.4946,7.5018,109600.0
2012-11-13 12:05:00,10.47,10.47,10.46,10.46,223200.0,7.5018,7.5018,7.4946,7.4946,223200.0
2012-11-13 12:10:00,10.46,10.47,10.45,10.47,122400.0,7.4946,7.5018,7.4874,7.5018,122400.0
2012-11-13 12:15:00,10.47,10.48,10.47,10.47,102400.0,7.5018,7.5089,7.5018,7.5018,102400.0
2012-11-13 12:20:00,10.47,10.47,10.46,10.47,136000.0,7.5018,7.5018,7.4946,7.5018,136000.0
2012-11-13 12:25:00,10.47,10.47,10.46,10.47,62400.0,7.5018,7.5018,7.4946,7.5018,62400.0
2012-11-13 12:30:00,10.47,10.47,10.46,10.47,118400.0,7.5018,7.5018,7.4946,7.5018,118400.0
2012-11-13 12:35:00,10.47,10.47,10.45,10.45,130400.0,7.5018,7.5018,7.4874,7.4874,130400.0
2012-11-13 12:40:00,10.45,10.46,10.45,10.45,198400.0,7.4874,7.4946,7.4874,7.4874,198400.0
2012-11-13 12:45:00,10.45,10.46,10.45,10.45,178400.0,7.4874,7.4946,7.4874,7.4874,178400.0
2012-11-13 12:50:00,10.45,10.46,10.45,10.46,252000.0,7.4874,7.4946,7.4874,7.4946,252000.0
2012-11-13 12:55:00,10.46,10.46,10.44,10.44,114400.0,7.4946,7.4946,7.4803,7.4803,114400.0
2012-11-13 13:00:00,10.44,10.44,10.42,10.42,21600.0,7.4803,7.4803,7.4659,7.4659,21600.0
2012-11-13 13:05:00,10.42,10.45,10.42,10.45,72000.0,7.4659,7.4874,7.4659,7.4874,72000.0
2012-11-13 13:10:00,10.45,10.45,10.44,10.45,81600.0,7.4874,7.4874,7.4803,7.4874,81600.0
2012-11-13 13:15:00,10.45,10.46,10.44,10.44,49600.0,7.4874,7.4946,7.4803,7.4803,49600.0
2012-11-13 13:20:00,10.45,10.45,10.43,10.44,33600.0,7.4874,7.4874,7.4731,7.4803,33600.0
2012-11-13 13:25:00,10.44,10.45,10.43,10.44,28000.0,7.4803,7.4874,7.4731,7.4803,28000.0
2012-11-13 13:30:00,10.45,10.45,10.44,10.45,44000.0,7.4874,7.4874,7.4803,7.4874,44000.0
2012-11-13 13:35:00,10.45,10.45,10.44,10.45,136000.0,7.4874,7.4874,7.4803,7.4874,136000.0
2012-11-13 13:40:00,10.45,10.46,10.45,10.45,132800.0,7.4874,7.4946,7.4874,7.4874,132800.0
2012-11-13 13:45:00,10.45,10.45,10.44,10.44,136000.0,7.4874,7.4874,7.4803,7.4803,136000.0
2012-11-13 13:50:00,10.44,10.45,10.44,10.45,90400.0,7.4803,7.4874,7.4803,7.4874,90400.0
2012-11-13 13:55:00,10.45,10.45,10.45,10.45,85600.0,7.4874,7.4874,7.4874,7.4874,85600.0
2012-11-13 14:00:00,10.45,10.46,10.44,10.45,71200.0,7.4874,7.4946,7.4803,7.4874,71200.0
2012-11-13 14:05:00,10.45,10.45,10.44,10.44,94400.0,7.4874,7.4874,7.4803,7.4803,94400.0
2012-11-13 14:10:00,10.45,10.45,10.43,10.43,64800.0,7.4874,7.4874,7.4731,7.4731,64800.0
2012-11-13 14:15:00,10.44,10.44,10.43,10.44,32000.0,7.4803,7.4803,7.4731,7.4803,32000.0
2012-11-13 14:20:00,10.44,10.45,10.43,10.43,84800.0,7.4803,7.4874,7.4731,7.4731,84800.0
2012-11-13 14:25:00,10.43,10.44,10.43,10.44,96000.0,7.4731,7.4803,7.4731,7.4803,96000.0
2012-11-13 14:30:00,10.44,10.44,10.43,10.44,271200.0,7.4803,7.4803,7.4731,7.4803,271200.0
2012-11-13 14:35:00,10.44,10.44,10.43,10.44,92000.0,7.4803,7.4803,7.4731,7.4803,92000.0
2012-11-13 14:40:00,10.44,10.44,10.44,10.44,109600.0,7.4803,7.4803,7.4803,7.4803,109600.0
2012-11-13 14:45:00,10.44,10.44,10.43,10.44,256000.0,7.4803,7.4803,7.4731,7.4803,256000.0
2012-11-13 14:50:00,10.44,10.44,10.42,10.43,167200.0,7.4803,7.4803,7.4659,7.4731,167200.0
2012-11-13 14:55:00,10.43,10.44,10.42,10.42,230400.0,7.4731,7.4803,7.4659,7.4659,230400.0
2012-11-13 15:00:00,10.42,10.44,10.42,10.43,94400.0,7.4659,7.4803,7.4659,7.4731,94400.0
2012-11-13 15:05:00,10.43,10.44,10.43,10.44,216800.0,7.4731,7.4803,7.4731,7.4803,216800.0
2012-11-13 15:10:00,10.44,10.44,10.41,10.42,340800.0,7.4803,7.4803,7.4588,7.4659,340800.0
2012-11-13 15:15:00,10.42,10.42,10.39,10.39,444800.0,7.4659,7.4659,7.4444,7.4444,444800.0
2012-11-13 15:20:00,10.4,10.4,10.38,10.38,242400.0,7.4516,7.4516,7.4373,7.4373,242400.0
2012-11-13 15:25:00,10.38,10.38,10.37,10.38,357600.0,7.4373,7.4373,7.4301,7.4373,357600.0
2012-11-13 15:30:00,10.38,10.41,10.38,10.41,232000.0,7.4373,7.4588,7.4373,7.4588,232000.0
2012-11-13 15:35:00,10.41,10.41,10.4,10.4,219200.0,7.4588,7.4588,7.4516,7.4516,219200.0
2012-11-13 15:40:00,10.4,10.41,10.38,10.38,531200.0,7.4516,7.4588,7.4373,7.4373,531200.0
2012-11-13 15:45:00,10.38,10.38,10.37,10.37,661600.0,7.4373,7.4373,7.4301,7.4301,661600.0
2012-11-13 15:50:00,10.37,10.38,10.32,10.33,1752800.0,7.4301,7.4373,7.3943,7.4015,1752800.0
2012-11-13 15:55:00,10.33,10.36,10.32,10.35,984800.0,7.4015,7.423,7.3943,7.4158,984800.0
2012-11-14 09:30:00,10.36,10.38,10.3,10.38,109200.0,7.423,7.4373,7.38,7.4373,109200.0
2012-11-14 09:35:00,10.37,10.37,10.33,10.34,46800.0,7.4301,7.4301,7.4015,7.4086,46800.0
2012-11-14 09:40:00,10.34,10.35,10.31,10.33,54400.0,7.4086,7.4158,7.3871,7.4015,54400.0
2012-11-14 09:45:00,10.33,10.33,10.29,10.29,73200.0,7.4015,7.4015,7.3728,7.3728,73200.0
2012-11-14 09:50:00,10.29,10.29,10.28,10.28,160800.0,7.3728,7.3728,7.3656,7.3656,160800.0
2012-11-14 09:55:00,10.28,10.28,10.23,10.24,174000.0,7.3656,7.3656,7.3298,7.337,174000.0
2012-11-14 10:00:00,10.24,10.26,10.23,10.23,256400.0,7.337,7.3513,7.3298,7.3298,256400.0
2012-11-14 10:05:00,10.23,10.27,10.22,10.24,217600.0,7.3298,7.3585,7.3226,7.337,217600.0
2012-11-14 10:10:00,10.24,10.26,10.23,10.24,128400.0,7.337,7.3513,7.3298,7.337,128400.0
2012-11-14 10:15:00,10.24,10.25,10.21,10.25,133200.0,7.337,7.3441,7.3155,7.3441,133200.0
2012-11-14 10:20:00,10.25,10.25,10.21,10.22,61600.0,7.3441,7.3441,7.3155,7.3226,61600.0
2012-11-14 10:25:00,10.22,10.22,10.19,10.19,205200.0,7.3226,7.3226,7.3011,7.3011,205200.0
2012-11-14 10:30:00,10.2,10.21,10.18,10.2,173200.0,7.3083,7.3155,7.294,7.3083,173200.0
2012-11-14 10:35:00,10.2,10.21,10.17,10.18,143600.0,7.3083,7.3155,7.2868,7.294,143600.0
2012-11-14 10:40:00,10.19,10.2,10.18,10.18,76400.0,7.3011,7.3083,7.294,7.294,76400.0
2012-11-14 10:45:00,10.18,10.18,10.14,10.17,152000.0,7.294,7.294,7.2653,7.2868,152000.0
2012-11-14 10:50:00,10.17,10.18,10.16,10.17,138800.0,7.2868,7.294,7.2797,7.2868,138800.0
2012-11-14 10:55:00,10.17,10.18,10.17,10.18,52800.0,7.2868,7.294,7.2868,7.294,52800.0
2012-11-14 11:00:00,10.18,10.19,10.17,10.18,76000.0,7.294,7.3011,7.2868,7.294,76000.0
2012-11-14 11:05:00,10.18,10.19,10.18,10.19,46800.0,7.294,7.3011,7.294,7.3011,46800.0
2012-11-14 11:10:00,10.18,10.19,10.17,10.18,56800.0,7.294,7.3011,7.2868,7.294,56800.0
2012-11-14 11:15:00,10.18,10.2,10.18,10.2,68400.0,7.294,7.3083,7.294,7.3083,68400.0
2012-11-14 11:20:00,10.19,10.2,10.18,10.2,60000.0,7.3011,7.3083,7.294,7.3083,60000.0
2012-11-14 11:25:00,10.2,10.21,10.19,10.19,57600.0,7.3083,7.3155,7.3011,7.3011,57600.0
2012-11-14 11:30:00,10.19,10.21,10.19,10.19,76400.0,7.3011,7.3155,7.3011,7.3011,76400.0
2012-11-14 11:35:00,10.18,10.19,10.17,10.19,68000.0,7.294,7.3011,7.2868,7.3011,68000.0
2012-11-14 11:40:00,10.19,10.21,10.19,10.21,156400.0,7.3011,7.3155,7.3011,7.3155,156400.0
2012-11-14 11:45:00,10.21,10.24,10.2,10.23,187200.0,7.3155,7.337,7.3083,7.3298,187200.0
2012-11-14 11:50:00,10.23,10.24,10.21,10.23,98400.0,7.3298,7.337,7.3155,7.3298,98400.0
2012-11-14 11:55:00,10.23,10.25,10.23,10.25,147200.0,7.3298,7.3441,7.3298,7.3441,147200.0
2012-11-14 12:00:00,10.25,10.26,10.24,10.25,98000.0,7.3441,7.3513,7.337,7.3441,98000.0
2012-11-14 12:05:00,10.25,10.25,10.22,10.22,46000.0,7.3441,7.3441,7.3226,7.3226,46000.0
2012-11-14 12:10:00,10.22,10.24,10.22,10.23,51600.0,7.3226,7.337,7.3226,7.3298,51600.0
2012-11-14 12:15:00,10.23,10.24,10.22,10.22,39600.0,7.3298,7.337,7.3226,7.3226,39600.0
2012-11-14 12:20:00,10.22,10.23,10.21,10.23,51600.0,7.3226,7.3298,7.3155,7.3298,51600.0
2012-11-14 12:25:00,10.22,10.24,10.22,10.22,142400.0,7.3226,7.337,7.3226,7.3226,142400.0
2012-11-14 12:30:00,10.22,10.24,10.21,10.21,46800.0,7.3226,7.337,7.3155,7.3155,46800.0
2012-11-14 12:35:00,10.21,10.22,10.2,10.2,45200.0,7.3155,7.3226,7.3083,7.3083,45200.0
2012-11-14 12:40:00,10.2,10.22,10.19,10.22,110400.0,7.3083,7.3226,7.3011,7.3226,110400.0
2012-11-14 12:45:00,10.22,10.22,10.21,10.22,52000.0,7.3226,7.3226,7.3155,7.3226,52000.0
2012-11-14 12:50:00,10.22,10.24,10.22,10.24,35600.0,7.3226,7.337,7.3226,7.337,35600.0
2012-11-14 12:55:00,10.24,10.24,10.21,10.22,58000.0,7.337,7.337,7.3155,7.3226,58000.0
2012-11-14 13:00:00,10.22,10.23,10.22,10.22,68800.0,7.3226,7.3298,7.3226,7.3226,68800.0
2012-11-14 13:05:00,10.23,10.23,10.22,10.23,108000.0,7.3298,7.3298,7.3226,7.3298,108000.0
2012-11-14 13:10:00,10.23,10.24,10.22,10.23,58000.0,7.3298,7.337,7.3226,7.3298,58000.0
2012-11-14 13:15:00,10.23,10.24,10.22,10.23,53200.0,7.3298,7.337,7.3226,7.3298,53200.0
2012-11-14 13:20:00,10.22,10.23,10.22,10.23,36800.0,7.3226,7.3298,7.3226,7.3298,36800.0
2012-11-14 13:25:00,10.22,10.23,10.21,10.21,42800.0,7.3226,7.3298,7.3155,7.3155,42800.0
2012-11-14 13:30:00,10.21,10.22,10.21,10.22,51600.0,7.3155,7.3226,7.3155,7.3226,51600.0
2012-11-14 13:35:00,10.22,10.24,10.22,10.23,36800.0,7.3226,7.337,7.3226,7.3298,36800.0
2012-11-14 13:40:00,10.23,10.24,10.22,10.22,53200.0,7.3298,7.337,7.3226,7.3226,53200.0
2012-11-14 13:45:00,10.23,10.23,10.22,10.22,54800.0,7.3298,7.3298,7.3226,7.3226,54800.0
2012-11-14 13:50:00,10.22,10.24,10.22,10.23,61600.0,7.3226,7.337,7.3226,7.3298,61600.0
2012-11-14 13:55:00,10.23,10.24,10.22,10.22,61600.0,7.3298,7.337,7.3226,7.3226,61600.0
2012-11-14 14:00:00,10.22,10.24,10.19,10.22,111600.0,7.3226,7.337,7.3011,7.3226,111600.0
2012-11-14 14:05:00,10.22,10.22,10.21,10.21,115200.0,7.3226,7.3226,7.3155,7.3155,115200.0
2012-11-14 14:10:00,10.21,10.22,10.19,10.2,129200.0,7.3155,7.3226,7.3011,7.3083,129200.0
2012-11-14 14:15:00,10.2,10.21,10.19,10.2,132000.0,7.3083,7.3155,7.3011,7.3083,132000.0
2012-11-14 14:20:00,10.2,10.21,10.2,10.2,144800.0,7.3083,7.3155,7.3083,7.3083,144800.0
2012-11-14 14:25:00,10.2,10.22,10.2,10.21,96800.0,7.3083,7.3226,7.3083,7.3155,96800.0
2012-11-14 14:30:00,10.21,10.22,10.2,10.2,123200.0,7.3155,7.3226,7.3083,7.3083,123200.0
2012-11-14 14:35:00,10.2,10.2,10.19,10.2,88800.0,7.3083,7.3083,7.3011,7.3083,88800.0
2012-11-14 14:40:00,10.2,10.2,10.18,10.19,75600.0,7.3083,7.3083,7.294,7.3011,75600.0
2012-11-14 14:45:00,10.19,10.19,10.17,10.17,57200.0,7.3011,7.3011,7.2868,7.2868,57200.0
2012-11-14 14:50:00,10.17,10.18,10.16,10.16,104000.0,7.2868,7.294,7.2797,7.2797,104000.0
2012-11-14 14:55:00,10.15,10.15,10.12,10.13,359600.0,7.2725,7.2725,7.251,7.2582,359600.0
2012-11-14 15:00:00,10.13,10.15,10.11,10.11,228800.0,7.2582,7.2725,7.2438,7.2438,228800.0
2012-11-14 15:05:00,10.11,10.12,10.1,10.11,203600.0,7.2438,7.251,7.2367,7.2438,203600.0
2012-11-14 15:10:00,10.11,10.12,10.1,10.11,160800.0,7.2438,7.251,7.2367,7.2438,160800.0
2012-11-14 15:15:00,10.11,10.12,10.1,10.1,302000.0,7.2438,7.251,7.2367,7.2367,302000.0
2012-11-14 15:20:00,10.1,10.11,10.1,10.1,172000.0,7.2367,7.2438,7.2367,7.2367,172000.0
2012-11-14 15:25:00,10.1,10.11,10.1,10.1,177600.0,7.2367,7.2438,7.2367,7.2367,177600.0
2012-11-14 15:30:00,10.1,10.11,10.1,10.1,219600.0,7.2367,7.2438,7.2367,7.2367,219600.0
2012-11-14 15:35:00,10.1,10.11,10.05,10.08,1199200.0,7.2367,7.2438,7.2008,7.2223,1199200.0
2012-11-14 15:40:00,10.09,10.09,10.03,10.05,1071600.0,7.2295,7.2295,7.1865,7.2008,1071600.0
2012-11-14 15:45:00,10.05,10.06,10.04,10.05,496400.0,7.2008,7.208,7.1937,7.2008,496400.0
2012-11-14 15:50:00,10.05,10.06,10.05,10.05,571600.0,7.2008,7.208,7.2008,7.2008,571600.0
2012-11-14 15:55:00,10.05,10.06,10.05,10.05,1158400.0,7.2008,7.208,7.2008,7.2008,1158400.0
2012-11-15 09:30:00,10.01,10.09,10.0,10.06,601600.0,7.1722,7.2295,7.165,7.208,601600.0
2012-11-15 09:35:00,10.08,10.16,10.07,10.15,313600.0,7.2223,7.2797,7.2152,7.2725,313600.0
2012-11-15 09:40:00,10.16,10.16,10.11,10.13,240800.0,7.2797,7.2797,7.2438,7.2582,240800.0
2012-11-15 09:45:00,10.13,10.13,10.07,10.07,243200.0,7.2582,7.2582,7.2152,7.2152,243200.0
2012-11-15 09:50:00,10.07,10.08,10.05,10.05,179200.0,7.2152,7.2223,7.2008,7.2008,179200.0
2012-11-15 09:55:00,10.05,10.05,10.01,10.02,428000.0,7.2008,7.2008,7.1722,7.1793,428000.0
2012-11-15 10:00:00,10.02,10.03,10.0,10.03,665600.0,7.1793,7.1865,7.165,7.1865,665600.0
2012-11-15 10:05:00,10.03,10.05,10.01,10.04,218400.0,7.1865,7.2008,7.1722,7.1937,218400.0
2012-11-15 10:10:00,10.04,10.06,10.03,10.06,149600.0,7.1937,7.208,7.1865,7.208,149600.0
2012-11-15 10:15:00,10.06,10.09,10.06,10.08,173600.0,7.208,7.2295,7.208,7.2223,173600.0
2012-11-15 10:20:00,10.08,10.09,10.06,10.08,181600.0,7.2223,7.2295,7.208,7.2223,181600.0
2012-11-15 10:25:00,10.08,10.08,10.05,10.05,139200.0,7.2223,7.2223,7.2008,7.2008,139200.0
2012-11-15 10:30:00,10.05,10.1,10.05,10.1,239200.0,7.2008,7.2367,7.2008,7.2367,239200.0
2012-11-15 10:35:00,10.1,10.11,10.08,10.09,147200.0,7.2367,7.2438,7.2223,7.2295,147200.0
2012-11-15 10:40:00,10.1,10.1,10.08,10.09,92800.0,7.2367,7.2367,7.2223,7.2295,92800.0
2012-11-15 10:45:00,10.09,10.09,10.08,10.09,94400.0,7.2295,7.2295,7.2223,7.2295,94400.0
2012-11-15 10:50:00,10.08,10.1,10.08,10.08,114400.0,7.2223,7.2367,7.2223,7.2223,114400.0
2012-11-15 10:55:00,10.08,10.08,10.06,10.06,88800.0,7.2223,7.2223,7.208,7.208,88800.0
2012-11-15 11:00:00,10.06,10.07,10.05,10.05,101600.0,7.208,7.2152,7.2008,7.2008,101600.0
2012-11-15 11:05:00,10.06,10.06,10.03,10.03,173600.0,7.208,7.208,7.1865,7.1865,173600.0
2012-11-15 11:10:00,10.03,10.05,10.03,10.05,148800.0,7.1865,7.2008,7.1865,7.2008,148800.0
2012-11-15 11:15:00,10.05,10.05,10.01,10.01,107200.0,7.2008,7.2008,7.1722,7.1722,107200.0
2012-11-15 11:20:00,10.01,10.04,10.01,10.04,192000.0,7.1722,7.1937,7.1722,7.1937,192000.0
2012-11-15 11:25:00,10.04,10.06,10.03,10.03,178400.0,7.1937,7.208,7.1865,7.1865,178400.0
2012-11-15 11:30:00,10.04,10.06,10.04,10.05,100000.0,7.1937,7.208,7.1937,7.2008,100000.0
2012-11-15 11:35:00,10.05,10.08,10.04,10.08,176000.0,7.2008,7.2223,7.1937,7.2223,176000.0
2012-11-15 11:40:00,10.08,10.08,10.06,10.06,90400.0,7.2223,7.2223,7.208,7.208,90400.0
2012-11-15 11:45:00,10.06,10.07,10.04,10.06,89600.0,7.208,7.2152,7.1937,7.208,89600.0
2012-11-15 11:50:00,10.06,10.06,10.04,10.05,101600.0,7.208,7.208,7.1937,7.2008,101600.0
2012-11-15 11:55:00,10.05,10.06,10.05,10.06,95200.0,7.2008,7.208,7.2008,7.208,95200.0
2012-11-15 12:00:00,10.06,10.07,10.05,10.06,76800.0,7.208,7.2152,7.2008,7.208,76800.0
2012-11-15 12:05:00,10.06,10.06,10.05,10.06,101600.0,7.208,7.208,7.2008,7.208,101600.0
2012-11-15 12:10:00,10.06,10.06,10.05,10.05,75200.0,7.208,7.208,7.2008,7.2008,75200.0
2012-11-15 12:15:00,10.05,10.06,10.05,10.06,153600.0,7.2008,7.208,7.2008,7.208,153600.0
2012-11-15 12:20:00,10.06,10.06,10.05,10.05,83200.0,7.208,7.208,7.2008,7.2008,83200.0
2012-11-15 12:25:00,10.05,10.06,10.05,10.06,48000.0,7.2008,7.208,7.2008,7.208,48000.0
2012-11-15 12:30:00,10.06,10.07,10.06,10.07,137600.0,7.208,7.2152,7.208,7.2152,137600.0
2012-11-15 12:35:00,10.08,10.12,10.06,10.12,200800.0,7.2223,7.251,7.208,7.251,200800.0
2012-11-15 12:40:00,10.12,10.12,10.1,10.1,204800.0,7.251,7.251,7.2367,7.2367,204800.0
2012-11-15 12:45:00,10.1,10.13,10.09,10.12,112800.0,7.2367,7.2582,7.2295,7.251,112800.0
2012-11-15 12:50:00,10.11,10.13,10.1,10.11,104800.0,7.2438,7.2582,7.2367,7.2438,104800.0
2012-11-15 12:55:00,10.11,10.12,10.1,10.12,92000.0,7.2438,7.251,7.2367,7.251,92000.0
2012-11-15 13:00:00,10.11,10.13,10.11,10.11,115200.0,7.2438,7.2582,7.2438,7.2438,115200.0
2012-11-15 13:05:00,10.11,10.14,10.1,10.14,131200.0,7.2438,7.2653,7.2367,7.2653,131200.0
2012-11-15 13:10:00,10.14,10.14,10.13,10.13,105600.0,7.2653,7.2653,7.2582,7.2582,105600.0
2012-11-15 13:15:00,10.13,10.13,10.12,10.13,55200.0,7.2582,7.2582,7.251,7.2582,55200.0
2012-11-15 13:20:00,10.12,10.13,10.12,10.13,262400.0,7.251,7.2582,7.251,7.2582,262400.0
2012-11-15 13:25:00,10.14,10.15,10.12,10.15,80000.0,7.2653,7.2725,7.251,7.2725,80000.0
2012-11-15 13:30:00,10.15,10.15,10.15,10.15,168000.0,7.2725,7.2725,7.2725,7.2725,168000.0
2012-11-15 13:35:00,10.15,10.2,10.15,10.19,386400.0,7.2725,7.3083,7.2725,7.3011,386400.0
2012-11-15 13:40:00,10.19,10.19,10.18,10.18,114400.0,7.3011,7.3011,7.294,7.294,114400.0
2012-11-15 13:45:00,10.18,10.18,10.15,10.15,63200.0,7.294,7.294,7.2725,7.2725,63200.0
2012-11-15 13:50:00,10.16,10.21,10.15,10.21,360000.0,7.2797,7.3155,7.2725,7.3155,360000.0
2012-11-15 13:55:00,10.2,10.21,10.2,10.2,196000.0,7.3083,7.3155,7.3083,7.3083,196000.0
2012-11-15 14:00:00,10.2,10.21,10.19,10.19,191200.0,7.3083,7.3155,7.3011,7.3011,191200.0
2012-11-15 14:05:00,10.19,10.2,10.16,10.16,251200.0,7.3011,7.3083,7.2797,7.2797,251200.0
2012-11-15 14:10:00,10.16,10.17,10.14,10.15,280000.0,7.2797,7.2868,7.2653,7.2725,280000.0
2012-11-15 14:15:00,10.14,10.15,10.13,10.14,105600.0,7.2653,7.2725,7.2582,7.2653,105600.0
2012-11-15 14:20:00,10.14,10.15,10.14,10.15,106400.0,7.2653,7.2725,7.2653,7.2725,106400.0
2012-11-15 14:25:00,10.15,10.16,10.14,10.15,114400.0,7.2725,7.2797,7.2653,7.2725,114400.0
2012-11-15 14:30:00,10.15,10.16,10.15,10.16,262400.0,7.2725,7.2797,7.2725,7.2797,262400.0
2012-11-15 14:35:00,10.16,10.18,10.15,10.15,478400.0,7.2797,7.294,7.2725,7.2725,478400.0
2012-11-15 14:40:00,10.15,10.15,10.12,10.12,444800.0,7.2725,7.2725,7.251,7.251,444800.0
2012-11-15 14:45:00,10.13,10.13,10.11,10.12,216000.0,7.2582,7.2582,7.2438,7.251,216000.0
2012-11-15 14:50:00,10.12,10.12,10.11,10.11,237600.0,7.251,7.251,7.2438,7.2438,237600.0
2012-11-15 14:55:00,10.11,10.11,10.09,10.09,234400.0,7.2438,7.2438,7.2295,7.2295,234400.0
2012-11-15 15:00:00,10.09,10.1,10.07,10.08,364000.0,7.2295,7.2367,7.2152,7.2223,364000.0
2012-11-15 15:05:00,10.08,10.1,10.07,10.1,154400.0,7.2223,7.2367,7.2152,7.2367,154400.0
2012-11-15 15:10:00,10.1,10.11,10.09,10.1,216800.0,7.2367,7.2438,7.2295,7.2367,216800.0
2012-11-15 15:15:00,10.1,10.13,10.1,10.13,335200.0,7.2367,7.2582,7.2367,7.2582,335200.0
2012-11-15 15:20:00,10.13,10.14,10.13,10.13,328000.0,7.2582,7.2653,7.2582,7.2582,328000.0
2012-11-15 15:25:00,10.13,10.16,10.13,10.15,697600.0,7.2582,7.2797,7.2582,7.2725,697600.0
2012-11-15 15:30:00,10.15,10.16,10.15,10.15,422400.0,7.2725,7.2797,7.2725,7.2725,422400.0
2012-11-15 15:35:00,10.15,10.17,10.15,10.17,668000.0,7.2725,7.2868,7.2725,7.2868,668000.0
2012-11-15 15:40:00,10.17,10.21,10.17,10.21,858400.0,7.2868,7.3155,7.2868,7.3155,858400.0
2012-11-15 15:45:00,10.21,10.24,10.21,10.24,1156800.0,7.3155,7.337,7.3155,7.337,1156800.0
2012-11-15 15:50:00,10.24,10.24,10.21,10.24,1132000.0,7.337,7.337,7.3155,7.337,1132000.0
2012-11-15 15:55:00,10.24,10.25,10.23,10.23,1998400.0,7.337,7.3441,7.3298,7.3298,1998400.0
2012-11-16 09:30:00,10.21,10.31,10.2,10.23,2083200.0,7.3155,7.3871,7.3083,7.3298,2083200.0
2012-11-16 09:35:00,10.24,10.29,10.23,10.27,234400.0,7.337,7.3728,7.3298,7.3585,234400.0
2012-11-16 09:40:00,10.28,10.29,10.24,10.25,427200.0,7.3656,7.3728,7.337,7.3441,427200.0
2012-11-16 09:45:00,10.24,10.24,10.21,10.21,367200.0,7.337,7.337,7.3155,7.3155,367200.0
2012-11-16 09:50:00,10.21,10.22,10.18,10.19,265600.0,7.3155,7.3226,7.294,7.3011,265600.0
2012-11-16 09:55:00,10.19,10.22,10.19,10.19,148000.0,7.3011,7.3226,7.3011,7.3011,148000.0
2012-11-16 10:00:00,10.19,10.21,10.15,10.16,304800.0,7.3011,7.3155,7.2725,7.2797,304800.0
2012-11-16 10:05:00,10.16,10.17,10.15,10.17,144800.0,7.2797,7.2868,7.2725,7.2868,144800.0
2012-11-16 10:10:00,10.17,10.17,10.14,10.16,120000.0,7.2868,7.2868,7.2653,7.2797,120000.0
2012-11-16 10:15:00,10.16,10.17,10.15,10.15,201600.0,7.2797,7.2868,7.2725,7.2725,201600.0
2012-11-16 10:20:00,10.15,10.17,10.13,10.14,153600.0,7.2725,7.2868,7.2582,7.2653,153600.0
2012-11-16 10:25:00,10.14,10.17,10.14,10.16,108800.0,7.2653,7.2868,7.2653,7.2797,108800.0
2012-11-16 10:30:00,10.16,10.17,10.13,10.14,124000.0,7.2797,7.2868,7.2582,7.2653,124000.0
2012-11-16 10:35:00,10.14,10.17,10.14,10.15,221600.0,7.2653,7.2868,7.2653,7.2725,221600.0
2012-11-16 10:40:00,10.16,10.18,10.15,10.18,198400.0,7.2797,7.294,7.2725,7.294,198400.0
2012-11-16 10:45:00,10.18,10.18,10.15,10.17,114400.0,7.294,7.294,7.2725,7.2868,114400.0
2012-11-16 10:50:00,10.18,10.19,10.17,10.18,121600.0,7.294,7.3011,7.2868,7.294,121600.0
2012-11-16 10:55:00,10.18,10.18,10.15,10.16,128000.0,7.294,7.294,7.2725,7.2797,128000.0
2012-11-16 11:00:00,10.16,10.16,10.15,10.15,223200.0,7.2797,7.2797,7.2725,7.2725,223200.0
2012-11-16 11:05:00,10.15,10.16,10.13,10.13,169600.0,7.2725,7.2797,7.2582,7.2582,169600.0
2012-11-16 11:10:00,10.13,10.15,10.13,10.15,128800.0,7.2582,7.2725,7.2582,7.2725,128800.0
2012-11-16 11:15:00,10.14,10.15,10.13,10.14,164800.0,7.2653,7.2725,7.2582,7.2653,164800.0
2012-11-16 11:20:00,10.14,10.16,10.13,10.14,110400.0,7.2653,7.2797,7.2582,7.2653,110400.0
2012-11-16 11:25:00,10.13,10.15,10.12,10.13,180000.0,7.2582,7.2725,7.251,7.2582,180000.0
2012-11-16 11:30:00,10.14,10.15,10.13,10.14,71200.0,7.2653,7.2725,7.2582,7.2653,71200.0
2012-11-16 11:35:00,10.15,10.15,10.14,10.15,187200.0,7.2725,7.2725,7.2653,7.2725,187200.0
2012-11-16 11:40:00,10.15,10.22,10.14,10.19,180000.0,7.2725,7.3226,7.2653,7.3011,180000.0
2012-11-16 11:45:00,10.19,10.22,10.17,10.22,75200.0,7.3011,7.3226,7.2868,7.3226,75200.0
2012-11-16 11:50:00,10.22,10.23,10.21,10.21,77600.0,7.3226,7.3298,7.3155,7.3155,77600.0
2012-11-16 11:55:00,10.2,10.24,10.19,10.24,102400.0,7.3083,7.337,7.3011,7.337,102400.0
2012-11-16 12:00:00,10.24,10.25,10.23,10.23,70400.0,7.337,7.3441,7.3298,7.3298,70400.0
2012-11-16 12:05:00,10.23,10.24,10.22,10.23,151200.0,7.3298,7.337,7.3226,7.3298,151200.0
2012-11-16 12:10:00,10.23,10.23,10.21,10.21,56000.0,7.3298,7.3298,7.3155,7.3155,56000.0
2012-11-16 12:15:00,10.21,10.22,10.2,10.2,70400.0,7.3155,7.3226,7.3083,7.3083,70400.0
2012-11-16 12:20:00,10.21,10.22,10.19,10.22,36000.0,7.3155,7.3226,7.3011,7.3226,36000.0
2012-11-16 12:25:00,10.22,10.23,10.2,10.2,76800.0,7.3226,7.3298,7.3083,7.3083,76800.0
2012-11-16 12:30:00,10.21,10.22,10.2,10.21,88800.0,7.3155,7.3226,7.3083,7.3155,88800.0
2012-11-16 12:35:00,10.21,10.23,10.21,10.21,65600.0,7.3155,7.3298,7.3155,7.3155,65600.0
2012-11-16 12:40:00,10.21,10.22,10.21,10.21,77600.0,7.3155,7.3226,7.3155,7.3155,77600.0
2012-11-16 12:45:00,10.21,10.23,10.21,10.22,63200.0,7.3155,7.3298,7.3155,7.3226,63200.0
2012-11-16 12:50:00,10.22,10.22,10.21,10.21,156000.0,7.3226,7.3226,7.3155,7.3155,156000.0
2012-11-16 12:55:00,10.21,10.23,10.21,10.21,58400.0,7.3155,7.3298,7.3155,7.3155,58400.0
2012-11-16 13:00:00,10.2,10.22,10.2,10.2,64000.0,7.3083,7.3226,7.3083,7.3083,64000.0
2012-11-16 13:05:00,10.2,10.22,10.2,10.21,80000.0,7.3083,7.3226,7.3083,7.3155,80000.0
2012-11-16 13:10:00,10.21,10.21,10.19,10.2,79200.0,7.3155,7.3155,7.3011,7.3083,79200.0
2012-11-16 13:15:00,10.2,10.2,10.18,10.18,49600.0,7.3083,7.3083,7.294,7.294,49600.0
2012-11-16 13:20:00,10.18,10.19,10.18,10.19,59200.0,7.294,7.3011,7.294,7.3011,59200.0
2012-11-16 13:25:00,10.19,10.2,10.18,10.19,99200.0,7.3011,7.3083,7.294,7.3011,99200.0
2012-11-16 13:30:00,10.2,10.21,10.19,10.19,63200.0,7.3083,7.3155,7.3011,7.3011,63200.0
2012-11-16 13:35:00,10.19,10.21,10.19,10.21,129600.0,7.3011,7.3155,7.3011,7.3155,129600.0
2012-11-16 13:40:00,10.2,10.22,10.2,10.21,506400.0,7.3083,7.3226,7.3083,7.3155,506400.0
2012-11-16 13:45:00,10.21,10.22,10.2,10.21,91200.0,7.3155,7.3226,7.3083,7.3155,91200.0
2012-11-16 13:50:00,10.21,10.23,10.2,10.22,75200.0,7.3155,7.3298,7.3083,7.3226,75200.0
2012-11-16 13:55:00,10.22,10.23,10.22,10.22,53600.0,7.3226,7.3298,7.3226,7.3226,53600.0
2012-11-16 14:00:00,10.22,10.23,10.21,10.22,68800.0,7.3226,7.3298,7.3155,7.3226,68800.0
2012-11-16 14:05:00,10.22,10.23,10.22,10.22,52800.0,7.3226,7.3298,7.3226,7.3226,52800.0
2012-11-16 14:10:00,10.23,10.23,10.21,10.21,68800.0,7.3298,7.3298,7.3155,7.3155,68800.0
2012-11-16 14:15:00,10.21,10.21,10.2,10.21,136800.0,7.3155,7.3155,7.3083,7.3155,136800.0
2012-11-16 14:20:00,10.21,10.22,10.2,10.2,160800.0,7.3155,7.3226,7.3083,7.3083,160800.0
2012-11-16 14:25:00,10.2,10.22,10.2,10.2,180800.0,7.3083,7.3226,7.3083,7.3083,180800.0
2012-11-16 14:30:00,10.2,10.2,10.17,10.18,137600.0,7.3083,7.3083,7.2868,7.294,137600.0
2012-11-16 14:35:00,10.18,10.19,10.18,10.18,74400.0,7.294,7.3011,7.294,7.294,74400.0
2012-11-16 14:40:00,10.18,10.2,10.18,10.18,111200.0,7.294,7.3083,7.294,7.294,111200.0
2012-11-16 14:45:00,10.19,10.2,10.18,10.18,90400.0,7.3011,7.3083,7.294,7.294,90400.0
2012-11-16 14:50:00,10.18,10.21,10.18,10.2,104800.0,7.294,7.3155,7.294,7.3083,104800.0
2012-11-16 14:55:00,10.2,10.22,10.2,10.2,105600.0,7.3083,7.3226,7.3083,7.3083,105600.0
2012-11-16 15:00:00,10.2,10.21,10.2,10.2,184000.0,7.3083,7.3155,7.3083,7.3083,184000.0
2012-11-16 15:05:00,10.2,10.22,10.2,10.22,155200.0,7.3083,7.3226,7.3083,7.3226,155200.0
2012-11-16 15:10:00,10.22,10.23,10.21,10.22,170400.0,7.3226,7.3298,7.3155,7.3226,170400.0
2012-11-16 15:15:00,10.22,10.23,10.22,10.22,92000.0,7.3226,7.3298,7.3226,7.3226,92000.0
2012-11-16 15:20:00,10.22,10.23,10.22,10.22,122400.0,7.3226,7.3298,7.3226,7.3226,122400.0
2012-11-16 15:25:00,10.23,10.24,10.22,10.24,281600.0,7.3298,7.337,7.3226,7.337,281600.0
2012-11-16 15:30:00,10.24,10.25,10.24,10.25,241600.0,7.337,7.3441,7.337,7.3441,241600.0
2012-11-16 15:35:00,10.25,10.27,10.25,10.26,318400.0,7.3441,7.3585,7.3441,7.3513,318400.0
2012-11-16 15:40:00,10.26,10.28,10.25,10.27,443200.0,7.3513,7.3656,7.3441,7.3585,443200.0
2012-11-16 15:45:00,10.27,10.28,10.26,10.26,444800.0,7.3585,7.3656,7.3513,7.3513,444800.0
2012-11-16 15:50:00,10.26,10.27,10.25,10.27,761600.0,7.3513,7.3585,7.3441,7.3585,761600.0
2012-11-16 15:55:00,10.26,10.27,10.25,10.25,671200.0,7.3513,7.3585,7.3441,7.3441,671200.0
2012-11-19 09:30:00,10.25,10.31,10.24,10.31,254000.0,7.3441,7.3871,7.337,7.3871,254000.0
2012-11-19 09:35:00,10.31,10.34,10.3,10.34,69200.0,7.3871,7.4086,7.38,7.4086,69200.0
2012-11-19 09:40:00,10.34,10.37,10.33,10.35,153600.0,7.4086,7.4301,7.4015,7.4158,153600.0
2012-11-19 09:45:00,10.34,10.36,10.34,10.34,147200.0,7.4086,7.423,7.4086,7.4086,147200.0
2012-11-19 09:50:00,10.34,10.37,10.34,10.35,87200.0,7.4086,7.4301,7.4086,7.4158,87200.0
2012-11-19 09:55:00,10.35,10.37,10.35,10.37,66800.0,7.4158,7.4301,7.4158,7.4301,66800.0
2012-11-19 10:00:00,10.37,10.38,10.36,10.37,120400.0,7.4301,7.4373,7.423,7.4301,120400.0
2012-11-19 10:05:00,10.37,10.39,10.37,10.37,63200.0,7.4301,7.4444,7.4301,7.4301,63200.0
2012-11-19 10:10:00,10.37,10.38,10.36,10.37,80000.0,7.4301,7.4373,7.423,7.4301,80000.0
2012-11-19 10:15:00,10.37,10.38,10.35,10.38,41200.0,7.4301,7.4373,7.4158,7.4373,41200.0
2012-11-19 10:20:00,10.37,10.38,10.35,10.35,97200.0,7.4301,7.4373,7.4158,7.4158,97200.0
2012-11-19 10:25:00,10.35,10.36,10.33,10.33,86400.0,7.4158,7.423,7.4015,7.4015,86400.0
2012-11-19 10:30:00,10.33,10.34,10.31,10.31,53200.0,7.4015,7.4086,7.3871,7.3871,53200.0
2012-11-19 10:35:00,10.31,10.33,10.31,10.31,76800.0,7.3871,7.4015,7.3871,7.3871,76800.0
2012-11-19 10:40:00,10.31,10.33,10.31,10.32,45200.0,7.3871,7.4015,7.3871,7.3943,45200.0
2012-11-19 10:45:00,10.31,10.33,10.31,10.31,43600.0,7.3871,7.4015,7.3871,7.3871,43600.0
2012-11-19 10:50:00,10.31,10.31,10.29,10.29,37200.0,7.3871,7.3871,7.3728,7.3728,37200.0
2012-11-19 10:55:00,10.29,10.29,10.28,10.28,36400.0,7.3728,7.3728,7.3656,7.3656,36400.0
2012-11-19 11:00:00,10.28,10.29,10.28,10.29,430800.0,7.3656,7.3728,7.3656,7.3728,430800.0
2012-11-19 11:05:00,10.28,10.29,10.27,10.28,44400.0,7.3656,7.3728,7.3585,7.3656,44400.0
2012-11-19 11:10:00,10.27,10.28,10.27,10.28,47600.0,7.3585,7.3656,7.3585,7.3656,47600.0
2012-11-19 11:15:00,10.27,10.3,10.27,10.29,64400.0,7.3585,7.38,7.3585,7.3728,64400.0
2012-11-19 11:20:00,10.29,10.3,10.28,10.29,29600.0,7.3728,7.38,7.3656,7.3728,29600.0
2012-11-19 11:25:00,10.29,10.3,10.27,10.28,36400.0,7.3728,7.38,7.3585,7.3656,36400.0
2012-11-19 11:30:00,10.28,10.29,10.27,10.27,32400.0,7.3656,7.3728,7.3585,7.3585,32400.0
2012-11-19 11:35:00,10.28,10.28,10.27,10.27,57600.0,7.3656,7.3656,7.3585,7.3585,57600.0
2012-11-19 11:40:00,10.27,10.28,10.25,10.27,75600.0,7.3585,7.3656,7.3441,7.3585,75600.0
2012-11-19 11:45:00,10.27,10.28,10.26,10.27,61600.0,7.3585,7.3656,7.3513,7.3585,61600.0
2012-11-19 11:50:00,10.27,10.28,10.26,10.27,38800.0,7.3585,7.3656,7.3513,7.3585,38800.0
2012-11-19 11:55:00,10.27,10.28,10.26,10.28,68000.0,7.3585,7.3656,7.3513,7.3656,68000.0
2012-11-19 12:00:00,10.28,10.3,10.28,10.29,40800.0,7.3656,7.38,7.3656,7.3728,40800.0
2012-11-19 12:05:00,10.29,10.3,10.29,10.3,31600.0,7.3728,7.38,7.3728,7.38,31600.0
2012-11-19 12:10:00,10.29,10.31,10.29,10.3,77200.0,7.3728,7.3871,7.3728,7.38,77200.0
2012-11-19 12:15:00,10.3,10.31,10.29,10.3,80000.0,7.38,7.3871,7.3728,7.38,80000.0
2012-11-19 12:20:00,10.3,10.31,10.3,10.31,41200.0,7.38,7.3871,7.38,7.3871,41200.0
2012-11-19 12:25:00,10.31,10.34,10.31,10.33,124000.0,7.3871,7.4086,7.3871,7.4015,124000.0
2012-11-19 12:30:00,10.32,10.32,10.31,10.31,159600.0,7.3943,7.3943,7.3871,7.3871,159600.0
2012-11-19 12:35:00,10.31,10.31,10.29,10.3,76000.0,7.3871,7.3871,7.3728,7.38,76000.0
2012-11-19 12:40:00,10.31,10.31,10.29,10.29,18400.0,7.3871,7.3871,7.3728,7.3728,18400.0
2012-11-19 12:45:00,10.29,10.3,10.28,10.29,44800.0,7.3728,7.38,7.3656,7.3728,44800.0
2012-11-19 12:50:00,10.29,10.3,10.29,10.3,37200.0,7.3728,7.38,7.3728,7.38,37200.0
2012-11-19 12:55:00,10.3,10.3,10.27,10.29,186400.0,7.38,7.38,7.3585,7.3728,186400.0
2012-11-19 13:00:00,10.29,10.3,10.29,10.3,161200.0,7.3728,7.38,7.3728,7.38,161200.0
2012-11-19 13:05:00,10.29,10.29,10.28,10.29,196400.0,7.3728,7.3728,7.3656,7.3728,196400.0
2012-11-19 13:10:00,10.29,10.29,10.26,10.27,54400.0,7.3728,7.3728,7.3513,7.3585,54400.0
2012-11-19 13:15:00,10.27,10.27,10.25,10.27,141600.0,7.3585,7.3585,7.3441,7.3585,141600.0
2012-11-19 13:20:00,10.26,10.26,10.25,10.25,97200.0,7.3513,7.3513,7.3441,7.3441,97200.0
2012-11-19 13:25:00,10.25,10.26,10.25,10.26,66000.0,7.3441,7.3513,7.3441,7.3513,66000.0
2012-11-19 13:30:00,10.26,10.29,10.26,10.29,90400.0,7.3513,7.3728,7.3513,7.3728,90400.0
2012-11-19 13:35:00,10.29,10.29,10.27,10.28,82800.0,7.3728,7.3728,7.3585,7.3656,82800.0
2012-11-19 13:40:00,10.28,10.29,10.28,10.28,84000.0,7.3656,7.3728,7.3656,7.3656,84000.0
2012-11-19 13:45:00,10.29,10.29,10.28,10.28,22800.0,7.3728,7.3728,7.3656,7.3656,22800.0
2012-11-19 13:50:00,10.28,10.29,10.28,10.29,95200.0,7.3656,7.3728,7.3656,7.3728,95200.0
2012-11-19 13:55:00,10.29,10.29,10.28,10.28,128800.0,7.3728,7.3728,7.3656,7.3656,128800.0
2012-11-19 14:00:00,10.29,10.29,10.28,10.29,32800.0,7.3728,7.3728,7.3656,7.3728,32800.0
2012-11-19 14:05:00,10.29,10.29,10.28,10.29,30400.0,7.3728,7.3728,7.3656,7.3728,30400.0
2012-11-19 14:10:00,10.29,10.29,10.28,10.28,54400.0,7.3728,7.3728,7.3656,7.3656,54400.0
2012-11-19 14:15:00,10.28,10.29,10.28,10.28,76400.0,7.3656,7.3728,7.3656,7.3656,76400.0
2012-11-19 14:20:00,10.28,10.29,10.28,10.28,61600.0,7.3656,7.3728,7.3656,7.3656,61600.0
2012-11-19 14:25:00,10.29,10.31,10.29,10.3,116800.0,7.3728,7.3871,7.3728,7.38,116800.0
2012-11-19 14:30:00,10.3,10.31,10.3,10.31,40800.0,7.38,7.3871,7.38,7.3871,40800.0
2012-11-19 14:35:00,10.31,10.32,10.3,10.32,43200.0,7.3871,7.3943,7.38,7.3943,43200.0
2012-11-19 14:40:00,10.32,10.33,10.31,10.33,43600.0,7.3943,7.4015,7.3871,7.4015,43600.0
2012-11-19 14:45:00,10.33,10.34,10.33,10.34,78400.0,7.4015,7.4086,7.4015,7.4086,78400.0
2012-11-19 14:50:00,10.34,10.34,10.34,10.34,100400.0,7.4086,7.4086,7.4086,7.4086,100400.0
2012-11-19 14:55:00,10.34,10.35,10.34,10.34,76400.0,7.4086,7.4158,7.4086,7.4086,76400.0
2012-11-19 15:00:00,10.34,10.35,10.33,10.33,97600.0,7.4086,7.4158,7.4015,7.4015,97600.0
2012-11-19 15:05:00,10.33,10.35,10.33,10.33,64000.0,7.4015,7.4158,7.4015,7.4015,64000.0
2012-11-19 15:10:00,10.33,10.35,10.33,10.35,61600.0,7.4015,7.4158,7.4015,7.4158,61600.0
2012-11-19 15:15:00,10.35,10.35,10.34,10.34,42800.0,7.4158,7.4158,7.4086,7.4086,42800.0
2012-11-19 15:20:00,10.34,10.35,10.34,10.34,40400.0,7.4086,7.4158,7.4086,7.4086,40400.0
2012-11-19 15:25:00,10.34,10.35,10.34,10.34,63200.0,7.4086,7.4158,7.4086,7.4086,63200.0
2012-11-19 15:30:00,10.34,10.35,10.34,10.34,52000.0,7.4086,7.4158,7.4086,7.4086,52000.0
2012-11-19 15:35:00,10.34,10.34,10.33,10.34,96000.0,7.4086,7.4086,7.4015,7.4086,96000.0
2012-11-19 15:40:00,10.34,10.34,10.33,10.34,92000.0,7.4086,7.4086,7.4015,7.4086,92000.0
2012-11-19 15:45:00,10.33,10.37,10.33,10.35,387200.0,7.4015,7.4301,7.4015,7.4158,387200.0
2012-11-19 15:50:00,10.35,10.37,10.35,10.37,154000.0,7.4158,7.4301,7.4158,7.4301,154000.0
2012-11-19 15:55:00,10.37,10.37,10.35,10.37,457600.0,7.4301,7.4301,7.4158,7.4301,457600.0
2012-11-20 09:30:00,10.38,10.38,10.31,10.37,102000.0,7.4373,7.4373,7.3871,7.4301,102000.0
2012-11-20 09:35:00,10.37,10.38,10.36,10.38,52000.0,7.4301,7.4373,7.423,7.4373,52000.0
2012-11-20 09:40:00,10.37,10.37,10.35,10.36,53200.0,7.4301,7.4301,7.4158,7.423,53200.0
2012-11-20 09:45:00,10.37,10.39,10.37,10.38,70000.0,7.4301,7.4444,7.4301,7.4373,70000.0
2012-11-20 09:50:00,10.38,10.39,10.37,10.38,77600.0,7.4373,7.4444,7.4301,7.4373,77600.0
2012-11-20 09:55:00,10.38,10.42,10.38,10.39,63200.0,7.4373,7.4659,7.4373,7.4444,63200.0
2012-11-20 10:00:00,10.4,10.4,10.39,10.39,58800.0,7.4516,7.4516,7.4444,7.4444,58800.0
2012-11-20 10:05:00,10.39,10.4,10.38,10.38,39600.0,7.4444,7.4516,7.4373,7.4373,39600.0
2012-11-20 10:10:00,10.38,10.4,10.38,10.4,109200.0,7.4373,7.4516,7.4373,7.4516,109200.0
2012-11-20 10:15:00,10.4,10.4,10.38,10.39,43600.0,7.4516,7.4516,7.4373,7.4444,43600.0
2012-11-20 10:20:00,10.39,10.4,10.38,10.4,96000.0,7.4444,7.4516,7.4373,7.4516,96000.0
2012-11-20 10:25:00,10.4,10.4,10.39,10.4,60400.0,7.4516,7.4516,7.4444,7.4516,60400.0
2012-11-20 10:30:00,10.4,10.4,10.39,10.4,60400.0,7.4516,7.4516,7.4444,7.4516,60400.0
2012-11-20 10:35:00,10.4,10.41,10.4,10.4,63600.0,7.4516,7.4588,7.4516,7.4516,63600.0
2012-11-20 10:40:00,10.4,10.41,10.38,10.39,136800.0,7.4516,7.4588,7.4373,7.4444,136800.0
2012-11-20 10:45:00,10.38,10.39,10.38,10.38,173600.0,7.4373,7.4444,7.4373,7.4373,173600.0
2012-11-20 10:50:00,10.38,10.38,10.35,10.36,102400.0,7.4373,7.4373,7.4158,7.423,102400.0
2012-11-20 10:55:00,10.36,10.37,10.35,10.36,36000.0,7.423,7.4301,7.4158,7.423,36000.0
2012-11-20 11:00:00,10.36,10.36,10.34,10.34,48000.0,7.423,7.423,7.4086,7.4086,48000.0
2012-11-20 11:05:00,10.34,10.35,10.32,10.32,126000.0,7.4086,7.4158,7.3943,7.3943,126000.0
2012-11-20 11:10:00,10.32,10.32,10.31,10.32,85600.0,7.3943,7.3943,7.3871,7.3943,85600.0
2012-11-20 11:15:00,10.32,10.32,10.31,10.31,91200.0,7.3943,7.3943,7.3871,7.3871,91200.0
2012-11-20 11:20:00,10.31,10.32,10.31,10.32,72800.0,7.3871,7.3943,7.3871,7.3943,72800.0
2012-11-20 11:25:00,10.32,10.33,10.32,10.32,61200.0,7.3943,7.4015,7.3943,7.3943,61200.0
2012-11-20 11:30:00,10.32,10.33,10.32,10.33,34800.0,7.3943,7.4015,7.3943,7.4015,34800.0
2012-11-20 11:35:00,10.33,10.33,10.31,10.32,62400.0,7.4015,7.4015,7.3871,7.3943,62400.0
2012-11-20 11:40:00,10.32,10.33,10.31,10.33,29200.0,7.3943,7.4015,7.3871,7.4015,29200.0
2012-11-20 11:45:00,10.32,10.33,10.31,10.33,90800.0,7.3943,7.4015,7.3871,7.4015,90800.0
2012-11-20 11:50:00,10.33,10.35,10.32,10.34,62000.0,7.4015,7.4158,7.3943,7.4086,62000.0
2012-11-20 11:55:00,10.34,10.34,10.32,10.34,47600.0,7.4086,7.4086,7.3943,7.4086,47600.0
2012-11-20 12:00:00,10.34,10.34,10.33,10.34,32400.0,7.4086,7.4086,7.4015,7.4086,32400.0
2012-11-20 12:05:00,10.34,10.34,10.33,10.34,26400.0,7.4086,7.4086,7.4015,7.4086,26400.0
2012-11-20 12:10:00,10.34,10.34,10.33,10.33,33200.0,7.4086,7.4086,7.4015,7.4015,33200.0
2012-11-20 12:15:00,10.33,10.33,10.32,10.32,20400.0,7.4015,7.4015,7.3943,7.3943,20400.0
2012-11-20 12:20:00,10.32,10.32,10.31,10.32,27600.0,7.3943,7.3943,7.3871,7.3943,27600.0
2012-11-20 12:25:00,10.32,10.32,10.31,10.32,17600.0,7.3943,7.3943,7.3871,7.3943,17600.0
2012-11-20 12:30:00,10.32,10.33,10.31,10.33,49200.0,7.3943,7.4015,7.3871,7.4015,49200.0
2012-11-20 12:35:00,10.33,10.33,10.32,10.32,27200.0,7.4015,7.4015,7.3943,7.3943,27200.0
2012-11-20 12:40:00,10.32,10.32,10.3,10.3,40400.0,7.3943,7.3943,7.38,7.38,40400.0
2012-11-20 12:45:00,10.3,10.31,10.3,10.3,38400.0,7.38,7.3871,7.38,7.38,38400.0
2012-11-20 12:50:00,10.3,10.31,10.3,10.31,25200.0,7.38,7.3871,7.38,7.3871,25200.0
2012-11-20 12:55:00,10.31,10.31,10.3,10.3,33600.0,7.3871,7.3871,7.38,7.38,33600.0
2012-11-20 13:00:00,10.3,10.3,10.28,10.29,42400.0,7.38,7.38,7.3656,7.3728,42400.0
2012-11-20 13:05:00,10.29,10.29,10.27,10.27,60400.0,7.3728,7.3728,7.3585,7.3585,60400.0
2012-11-20 13:10:00,10.27,10.28,10.25,10.26,66800.0,7.3585,7.3656,7.3441,7.3513,66800.0
2012-11-20 13:15:00,10.25,10.27,10.25,10.26,75600.0,7.3441,7.3585,7.3441,7.3513,75600.0
2012-11-20 13:20:00,10.26,10.27,10.26,10.26,86800.0,7.3513,7.3585,7.3513,7.3513,86800.0
2012-11-20 13:25:00,10.26,10.26,10.22,10.23,55600.0,7.3513,7.3513,7.3226,7.3298,55600.0
2012-11-20 13:30:00,10.23,10.24,10.23,10.24,58400.0,7.3298,7.337,7.3298,7.337,58400.0
2012-11-20 13:35:00,10.24,10.24,10.22,10.24,62000.0,7.337,7.337,7.3226,7.337,62000.0
2012-11-20 13:40:00,10.24,10.24,10.22,10.23,28400.0,7.337,7.337,7.3226,7.3298,28400.0
2012-11-20 13:45:00,10.23,10.24,10.22,10.23,42400.0,7.3298,7.337,7.3226,7.3298,42400.0
2012-11-20 13:50:00,10.24,10.24,10.22,10.24,54800.0,7.337,7.337,7.3226,7.337,54800.0
2012-11-20 13:55:00,10.24,10.25,10.24,10.24,102800.0,7.337,7.3441,7.337,7.337,102800.0
2012-11-20 14:00:00,10.24,10.24,10.22,10.22,80800.0,7.337,7.337,7.3226,7.3226,80800.0
2012-11-20 14:05:00,10.22,10.23,10.22,10.22,58400.0,7.3226,7.3298,7.3226,7.3226,58400.0
2012-11-20 14:10:00,10.22,10.23,10.22,10.23,196000.0,7.3226,7.3298,7.3226,7.3298,196000.0
2012-11-20 14:15:00,10.22,10.24,10.22,10.24,100400.0,7.3226,7.337,7.3226,7.337,100400.0
2012-11-20 14:20:00,10.24,10.24,10.23,10.23,79200.0,7.337,7.337,7.3298,7.3298,79200.0
2012-11-20 14:25:00,10.23,10.24,10.23,10.23,47200.0,7.3298,7.337,7.3298,7.3298,47200.0
2012-11-20 14:30:00,10.23,10.24,10.23,10.24,42400.0,7.3298,7.337,7.3298,7.337,42400.0
2012-11-20 14:35:00,10.24,10.24,10.23,10.23,75200.0,7.337,7.337,7.3298,7.3298,75200.0
2012-11-20 14:40:00,10.23,10.24,10.22,10.22,57600.0,7.3298,7.337,7.3226,7.3226,57600.0
2012-11-20 14:45:00,10.22,10.24,10.22,10.22,134400.0,7.3226,7.337,7.3226,7.3226,134400.0
2012-11-20 14:50:00,10.22,10.24,10.22,10.23,59600.0,7.3226,7.337,7.3226,7.3298,59600.0
2012-11-20 14:55:00,10.23,10.24,10.22,10.24,60000.0,7.3298,7.337,7.3226,7.337,60000.0
2012-11-20 15:00:00,10.24,10.25,10.23,10.25,69600.0,7.337,7.3441,7.3298,7.3441,69600.0
2012-11-20 15:05:00,10.25,10.25,10.23,10.24,45200.0,7.3441,7.3441,7.3298,7.337,45200.0
2012-11-20 15:10:00,10.24,10.25,10.24,10.24,39600.0,7.337,7.3441,7.337,7.337,39600.0
2012-11-20 15:15:00,10.24,10.24,10.21,10.22,122000.0,7.337,7.337,7.3155,7.3226,122000.0
2012-11-20 15:20:00,10.22,10.22,10.2,10.21,122800.0,7.3226,7.3226,7.3083,7.3155,122800.0
2012-11-20 15:25:00,10.21,10.23,10.21,10.23,53600.0,7.3155,7.3298,7.3155,7.3298,53600.0
2012-11-20 15:30:00,10.23,10.26,10.23,10.25,119600.0,7.3298,7.3513,7.3298,7.3441,119600.0
2012-11-20 15:35:00,10.25,10.26,10.23,10.23,107600.0,7.3441,7.3513,7.3298,7.3298,107600.0
2012-11-20 15:40:00,10.23,10.24,10.21,10.21,333200.0,7.3298,7.337,7.3155,7.3155,333200.0
2012-11-20 15:45:00,10.21,10.22,10.2,10.21,340800.0,7.3155,7.3226,7.3083,7.3155,340800.0
2012-11-20 15:50:00,10.2,10.22,10.19,10.22,426400.0,7.3083,7.3226,7.3011,7.3226,426400.0
2012-11-20 15:55:00,10.22,10.23,10.21,10.23,422800.0,7.3226,7.3298,7.3155,7.3298,422800.0
2012-11-21 09:30:00,10.27,10.31,10.25,10.31,182400.0,7.3585,7.3871,7.3441,7.3871,182400.0
2012-11-21 09:35:00,10.31,10.32,10.29,10.31,429600.0,7.3871,7.3943,7.3728,7.3871,429600.0
2012-11-21 09:40:00,10.31,10.33,10.29,10.3,325600.0,7.3871,7.4015,7.3728,7.38,325600.0
2012-11-21 09:45:00,10.29,10.33,10.29,10.33,176000.0,7.3728,7.4015,7.3728,7.4015,176000.0
2012-11-21 09:50:00,10.33,10.33,10.3,10.33,103200.0,7.4015,7.4015,7.38,7.4015,103200.0
2012-11-21 09:55:00,10.32,10.36,10.32,10.34,86400.0,7.3943,7.423,7.3943,7.4086,86400.0
2012-11-21 10:00:00,10.34,10.36,10.33,10.34,515200.0,7.4086,7.423,7.4015,7.4086,515200.0
2012-11-21 10:05:00,10.33,10.34,10.3,10.3,170400.0,7.4015,7.4086,7.38,7.38,170400.0
2012-11-21 10:10:00,10.31,10.31,10.28,10.28,100800.0,7.3871,7.3871,7.3656,7.3656,100800.0
2012-11-21 10:15:00,10.29,10.3,10.27,10.3,143200.0,7.3728,7.38,7.3585,7.38,143200.0
2012-11-21 10:20:00,10.3,10.3,10.29,10.3,140800.0,7.38,7.38,7.3728,7.38,140800.0
2012-11-21 10:25:00,10.29,10.3,10.28,10.29,107200.0,7.3728,7.38,7.3656,7.3728,107200.0
2012-11-21 10:30:00,10.29,10.3,10.29,10.3,562400.0,7.3728,7.38,7.3728,7.38,562400.0
2012-11-21 10:35:00,10.3,10.3,10.29,10.29,148800.0,7.38,7.38,7.3728,7.3728,148800.0
2012-11-21 10:40:00,10.29,10.29,10.26,10.27,331200.0,7.3728,7.3728,7.3513,7.3585,331200.0
2012-11-21 10:45:00,10.27,10.27,10.25,10.26,148800.0,7.3585,7.3585,7.3441,7.3513,148800.0
2012-11-21 10:50:00,10.26,10.28,10.26,10.27,166400.0,7.3513,7.3656,7.3513,7.3585,166400.0
2012-11-21 10:55:00,10.27,10.28,10.26,10.26,142400.0,7.3585,7.3656,7.3513,7.3513,142400.0
2012-11-21 11:00:00,10.26,10.28,10.25,10.26,123200.0,7.3513,7.3656,7.3441,7.3513,123200.0
2012-11-21 11:05:00,10.26,10.28,10.26,10.27,154400.0,7.3513,7.3656,7.3513,7.3585,154400.0
2012-11-21 11:10:00,10.27,10.28,10.27,10.27,100000.0,7.3585,7.3656,7.3585,7.3585,100000.0
2012-11-21 11:15:00,10.27,10.28,10.27,10.27,94400.0,7.3585,7.3656,7.3585,7.3585,94400.0
2012-11-21 11:20:00,10.27,10.28,10.26,10.26,81600.0,7.3585,7.3656,7.3513,7.3513,81600.0
2012-11-21 11:25:00,10.26,10.26,10.26,10.26,88800.0,7.3513,7.3513,7.3513,7.3513,88800.0
2012-11-21 11:30:00,10.26,10.27,10.25,10.26,137600.0,7.3513,7.3585,7.3441,7.3513,137600.0
2012-11-21 11:35:00,10.26,10.26,10.25,10.26,68800.0,7.3513,7.3513,7.3441,7.3513,68800.0
2012-11-21 11:40:00,10.26,10.26,10.25,10.25,67200.0,7.3513,7.3513,7.3441,7.3441,67200.0
2012-11-21 11:45:00,10.25,10.25,10.23,10.24,124000.0,7.3441,7.3441,7.3298,7.337,124000.0
2012-11-21 11:50:00,10.24,10.25,10.24,10.25,66400.0,7.337,7.3441,7.337,7.3441,66400.0
2012-11-21 11:55:00,10.25,10.25,10.24,10.25,276800.0,7.3441,7.3441,7.337,7.3441,276800.0
2012-11-21 12:00:00,10.25,10.25,10.24,10.25,95200.0,7.3441,7.3441,7.337,7.3441,95200.0
2012-11-21 12:05:00,10.25,10.25,10.24,10.25,168800.0,7.3441,7.3441,7.337,7.3441,168800.0
2012-11-21 12:10:00,10.24,10.25,10.24,10.25,151200.0,7.337,7.3441,7.337,7.3441,151200.0
2012-11-21 12:15:00,10.25,10.25,10.24,10.24,84800.0,7.3441,7.3441,7.337,7.337,84800.0
2012-11-21 12:20:00,10.24,10.25,10.24,10.25,808800.0,7.337,7.3441,7.337,7.3441,808800.0
2012-11-21 12:25:00,10.25,10.29,10.25,10.29,106400.0,7.3441,7.3728,7.3441,7.3728,106400.0
2012-11-21 12:30:00,10.28,10.29,10.28,10.29,63200.0,7.3656,7.3728,7.3656,7.3728,63200.0
2012-11-21 12:35:00,10.29,10.3,10.29,10.3,72800.0,7.3728,7.38,7.3728,7.38,72800.0
2012-11-21 12:40:00,10.3,10.3,10.29,10.29,80000.0,7.38,7.38,7.3728,7.3728,80000.0
2012-11-21 12:45:00,10.29,10.3,10.29,10.3,60800.0,7.3728,7.38,7.3728,7.38,60800.0
2012-11-21 12:50:00,10.3,10.3,10.29,10.29,518400.0,7.38,7.38,7.3728,7.3728,518400.0
2012-11-21 12:55:00,10.28,10.29,10.28,10.29,39200.0,7.3656,7.3728,7.3656,7.3728,39200.0
2012-11-21 13:00:00,10.29,10.29,10.27,10.27,50400.0,7.3728,7.3728,7.3585,7.3585,50400.0
2012-11-21 13:05:00,10.27,10.28,10.27,10.28,60000.0,7.3585,7.3656,7.3585,7.3656,60000.0
2012-11-21 13:10:00,10.27,10.28,10.26,10.26,71200.0,7.3585,7.3656,7.3513,7.3513,71200.0
2012-11-21 13:15:00,10.26,10.27,10.26,10.27,47200.0,7.3513,7.3585,7.3513,7.3585,47200.0
2012-11-21 13:20:00,10.26,10.27,10.26,10.27,30400.0,7.3513,7.3585,7.3513,7.3585,30400.0
2012-11-21 13:25:00,10.27,10.27,10.26,10.27,69600.0,7.3585,7.3585,7.3513,7.3585,69600.0
2012-11-21 13:30:00,10.26,10.26,10.26,10.26,47200.0,7.3513,7.3513,7.3513,7.3513,47200.0
2012-11-21 13:35:00,10.26,10.27,10.26,10.27,92800.0,7.3513,7.3585,7.3513,7.3585,92800.0
2012-11-21 13:40:00,10.27,10.27,10.26,10.26,52000.0,7.3585,7.3585,7.3513,7.3513,52000.0
2012-11-21 13:45:00,10.26,10.26,10.24,10.24,68000.0,7.3513,7.3513,7.337,7.337,68000.0
2012-11-21 13:50:00,10.24,10.24,10.24,10.24,66400.0,7.337,7.337,7.337,7.337,66400.0
2012-11-21 13:55:00,10.24,10.25,10.24,10.25,949600.0,7.337,7.3441,7.337,7.3441,949600.0
2012-11-21 14:00:00,10.25,10.25,10.24,10.24,95200.0,7.3441,7.3441,7.337,7.337,95200.0
2012-11-21 14:05:00,10.24,10.24,10.24,10.24,90400.0,7.337,7.337,7.337,7.337,90400.0
2012-11-21 14:10:00,10.24,10.24,10.22,10.22,102400.0,7.337,7.337,7.3226,7.3226,102400.0
2012-11-21 14:15:00,10.22,10.22,10.21,10.21,125600.0,7.3226,7.3226,7.3155,7.3155,125600.0
2012-11-21 14:20:00,10.21,10.21,10.2,10.21,154400.0,7.3155,7.3155,7.3083,7.3155,154400.0
2012-11-21 14:25:00,10.21,10.21,10.2,10.2,82400.0,7.3155,7.3155,7.3083,7.3083,82400.0
2012-11-21 14:30:00,10.2,10.2,10.19,10.2,115200.0,7.3083,7.3083,7.3011,7.3083,115200.0
2012-11-21 14:35:00,10.19,10.2,10.19,10.19,208000.0,7.3011,7.3083,7.3011,7.3011,208000.0
2012-11-21 14:40:00,10.19,10.19,10.19,10.19,86400.0,7.3011,7.3011,7.3011,7.3011,86400.0
2012-11-21 14:45:00,10.19,10.19,10.18,10.18,69600.0,7.3011,7.3011,7.294,7.294,69600.0
2012-11-21 14:50:00,10.18,10.19,10.17,10.19,164000.0,7.294,7.3011,7.2868,7.3011,164000.0
2012-11-21 14:55:00,10.19,10.19,10.18,10.18,88800.0,7.3011,7.3011,7.294,7.294,88800.0
2012-11-21 15:00:00,10.18,10.19,10.18,10.19,215200.0,7.294,7.3011,7.294,7.3011,215200.0
2012-11-21 15:05:00,10.19,10.19,10.19,10.19,114400.0,7.3011,7.3011,7.3011,7.3011,114400.0
2012-11-21 15:10:00,10.19,10.19,10.19,10.19,69600.0,7.3011,7.3011,7.3011,7.3011,69600.0
2012-11-21 15:15:00,10.19,10.2,10.19,10.2,133600.0,7.3011,7.3083,7.3011,7.3083,133600.0
2012-11-21 15:20:00,10.2,10.2,10.18,10.18,153600.0,7.3083,7.3083,7.294,7.294,153600.0
2012-11-21 15:25:00,10.18,10.18,10.17,10.18,135200.0,7.294,7.294,7.2868,7.294,135200.0
2012-11-21 15:30:00,10.18,10.18,10.17,10.18,199200.0,7.294,7.294,7.2868,7.294,199200.0
2012-11-21 15:35:00,10.18,10.2,10.18,10.19,228000.0,7.294,7.3083,7.294,7.3011,228000.0
2012-11-21 15:40:00,10.19,10.2,10.19,10.2,156800.0,7.3011,7.3083,7.3011,7.3083,156800.0
2012-11-21 15:45:00,10.2,10.2,10.18,10.19,286400.0,7.3083,7.3083,7.294,7.3011,286400.0
2012-11-21 15:50:00,10.19,10.19,10.18,10.19,325600.0,7.3011,7.3011,7.294,7.3011,325600.0
2012-11-21 15:55:00,10.19,10.19,10.18,10.19,575200.0,7.3011,7.3011,7.294,7.3011,575200.0
2012-11-23 09:30:00,10.21,10.22,10.2,10.22,99200.0,7.3155,7.3226,7.3083,7.3226,99200.0
2012-11-23 09:35:00,10.22,10.24,10.22,10.22,32800.0,7.3226,7.337,7.3226,7.3226,32800.0
2012-11-23 09:40:00,10.22,10.22,10.2,10.2,45200.0,7.3226,7.3226,7.3083,7.3083,45200.0
2012-11-23 09:45:00,10.19,10.2,10.17,10.17,69200.0,7.3011,7.3083,7.2868,7.2868,69200.0
2012-11-23 09:50:00,10.17,10.17,10.14,10.14,56000.0,7.2868,7.2868,7.2653,7.2653,56000.0
2012-11-23 09:55:00,10.14,10.17,10.14,10.17,35600.0,7.2653,7.2868,7.2653,7.2868,35600.0
2012-11-23 10:00:00,10.17,10.19,10.17,10.18,35600.0,7.2868,7.3011,7.2868,7.294,35600.0
2012-11-23 10:05:00,10.18,10.18,10.17,10.18,47200.0,7.294,7.294,7.2868,7.294,47200.0
2012-11-23 10:10:00,10.18,10.2,10.18,10.19,37200.0,7.294,7.3083,7.294,7.3011,37200.0
2012-11-23 10:15:00,10.19,10.23,10.19,10.23,83200.0,7.3011,7.3298,7.3011,7.3298,83200.0
2012-11-23 10:20:00,10.23,10.28,10.23,10.28,82400.0,7.3298,7.3656,7.3298,7.3656,82400.0
2012-11-23 10:25:00,10.28,10.29,10.27,10.28,49200.0,7.3656,7.3728,7.3585,7.3656,49200.0
2012-11-23 10:30:00,10.28,10.3,10.28,10.3,52400.0,7.3656,7.38,7.3656,7.38,52400.0
2012-11-23 10:35:00,10.3,10.31,10.29,10.31,87600.0,7.38,7.3871,7.3728,7.3871,87600.0
2012-11-23 10:40:00,10.31,10.31,10.3,10.3,33600.0,7.3871,7.3871,7.38,7.38,33600.0
2012-11-23 10:45:00,10.3,10.3,10.28,10.28,44000.0,7.38,7.38,7.3656,7.3656,44000.0
2012-11-23 10:50:00,10.28,10.3,10.28,10.3,54000.0,7.3656,7.38,7.3656,7.38,54000.0
2012-11-23 10:55:00,10.3,10.31,10.3,10.3,59600.0,7.38,7.3871,7.38,7.38,59600.0
2012-11-23 11:00:00,10.3,10.31,10.3,10.31,47200.0,7.38,7.3871,7.38,7.3871,47200.0
2012-11-23 11:05:00,10.3,10.31,10.3,10.31,38400.0,7.38,7.3871,7.38,7.3871,38400.0
2012-11-23 11:10:00,10.31,10.31,10.3,10.3,16400.0,7.3871,7.3871,7.38,7.38,16400.0
2012-11-23 11:15:00,10.3,10.3,10.29,10.29,15200.0,7.38,7.38,7.3728,7.3728,15200.0
2012-11-23 11:20:00,10.29,10.3,10.29,10.3,54800.0,7.3728,7.38,7.3728,7.38,54800.0
2012-11-23 11:25:00,10.3,10.3,10.28,10.3,64000.0,7.38,7.38,7.3656,7.38,64000.0
2012-11-23 11:30:00,10.3,10.31,10.29,10.31,64000.0,7.38,7.3871,7.3728,7.3871,64000.0
2012-11-23 11:35:00,10.3,10.31,10.29,10.29,52000.0,7.38,7.3871,7.3728,7.3728,52000.0
2012-11-23 11:40:00,10.29,10.3,10.29,10.29,21200.0,7.3728,7.38,7.3728,7.3728,21200.0
2012-11-23 11:45:00,10.3,10.3,10.28,10.29,43600.0,7.38,7.38,7.3656,7.3728,43600.0
2012-11-23 11:50:00,10.28,10.29,10.28,10.28,16800.0,7.3656,7.3728,7.3656,7.3656,16800.0
2012-11-23 11:55:00,10.27,10.28,10.27,10.28,33600.0,7.3585,7.3656,7.3585,7.3656,33600.0
2012-11-23 12:00:00,10.28,10.28,10.26,10.26,41200.0,7.3656,7.3656,7.3513,7.3513,41200.0
2012-11-23 12:05:00,10.27,10.27,10.25,10.25,36400.0,7.3585,7.3585,7.3441,7.3441,36400.0
2012-11-23 12:10:00,10.24,10.25,10.24,10.25,49600.0,7.337,7.3441,7.337,7.3441,49600.0
2012-11-23 12:15:00,10.25,10.25,10.24,10.25,78800.0,7.3441,7.3441,7.337,7.3441,78800.0
2012-11-23 12:20:00,10.25,10.25,10.24,10.25,52800.0,7.3441,7.3441,7.337,7.3441,52800.0
2012-11-23 12:25:00,10.25,10.25,10.24,10.25,32400.0,7.3441,7.3441,7.337,7.3441,32400.0
2012-11-23 12:30:00,10.25,10.28,10.25,10.28,56000.0,7.3441,7.3656,7.3441,7.3656,56000.0
2012-11-23 12:35:00,10.28,10.31,10.28,10.31,52800.0,7.3656,7.3871,7.3656,7.3871,52800.0
2012-11-23 12:40:00,10.31,10.31,10.3,10.31,92000.0,7.3871,7.3871,7.38,7.3871,92000.0
2012-11-23 12:45:00,10.31,10.32,10.3,10.31,91200.0,7.3871,7.3943,7.38,7.3871,91200.0
2012-11-23 12:50:00,10.3,10.3,10.27,10.28,150800.0,7.38,7.38,7.3585,7.3656,150800.0
2012-11-23 12:55:00,10.28,10.3,10.28,10.29,284800.0,7.3656,7.38,7.3656,7.3728,284800.0
2012-11-26 09:30:00,10.27,10.34,10.26,10.34,186000.0,7.3585,7.4086,7.3513,7.4086,186000.0
2012-11-26 09:35:00,10.34,10.34,10.33,10.33,114800.0,7.4086,7.4086,7.4015,7.4015,114800.0
2012-11-26 09:40:00,10.33,10.35,10.31,10.31,199600.0,7.4015,7.4158,7.3871,7.3871,199600.0
2012-11-26 09:45:00,10.3,10.31,10.27,10.28,44000.0,7.38,7.3871,7.3585,7.3656,44000.0
2012-11-26 09:50:00,10.28,10.28,10.23,10.25,270400.0,7.3656,7.3656,7.3298,7.3441,270400.0
2012-11-26 09:55:00,10.25,10.27,10.24,10.26,61200.0,7.3441,7.3585,7.337,7.3513,61200.0
2012-11-26 10:00:00,10.25,10.26,10.23,10.25,44400.0,7.3441,7.3513,7.3298,7.3441,44400.0
2012-11-26 10:05:00,10.25,10.25,10.22,10.22,44400.0,7.3441,7.3441,7.3226,7.3226,44400.0
2012-11-26 10:10:00,10.22,10.23,10.21,10.22,36400.0,7.3226,7.3298,7.3155,7.3226,36400.0
2012-11-26 10:15:00,10.22,10.22,10.19,10.19,189600.0,7.3226,7.3226,7.3011,7.3011,189600.0
2012-11-26 10:20:00,10.19,10.2,10.17,10.17,97200.0,7.3011,7.3083,7.2868,7.2868,97200.0
2012-11-26 10:25:00,10.17,10.19,10.16,10.19,60800.0,7.2868,7.3011,7.2797,7.3011,60800.0
2012-11-26 10:30:00,10.19,10.19,10.18,10.19,59600.0,7.3011,7.3011,7.294,7.3011,59600.0
2012-11-26 10:35:00,10.19,10.19,10.17,10.17,88400.0,7.3011,7.3011,7.2868,7.2868,88400.0
2012-11-26 10:40:00,10.17,10.19,10.17,10.17,35600.0,7.2868,7.3011,7.2868,7.2868,35600.0
2012-11-26 10:45:00,10.17,10.18,10.17,10.18,54000.0,7.2868,7.294,7.2868,7.294,54000.0
2012-11-26 10:50:00,10.18,10.18,10.17,10.17,32800.0,7.294,7.294,7.2868,7.2868,32800.0
2012-11-26 10:55:00,10.17,10.17,10.14,10.14,58400.0,7.2868,7.2868,7.2653,7.2653,58400.0
2012-11-26 11:00:00,10.14,10.14,10.12,10.12,61200.0,7.2653,7.2653,7.251,7.251,61200.0
2012-11-26 11:05:00,10.11,10.13,10.11,10.12,90400.0,7.2438,7.2582,7.2438,7.251,90400.0
2012-11-26 11:10:00,10.12,10.13,10.11,10.12,44000.0,7.251,7.2582,7.2438,7.251,44000.0
2012-11-26 11:15:00,10.12,10.13,10.11,10.12,53200.0,7.251,7.2582,7.2438,7.251,53200.0
2012-11-26 11:20:00,10.12,10.12,10.11,10.11,32800.0,7.251,7.251,7.2438,7.2438,32800.0
2012-11-26 11:25:00,10.11,10.11,10.09,10.11,114000.0,7.2438,7.2438,7.2295,7.2438,114000.0
2012-11-26 11:30:00,10.11,10.12,10.1,10.12,38000.0,7.2438,7.251,7.2367,7.251,38000.0
2012-11-26 11:35:00,10.12,10.13,10.12,10.13,55200.0,7.251,7.2582,7.251,7.2582,55200.0
2012-11-26 11:40:00,10.13,10.13,10.12,10.13,60400.0,7.2582,7.2582,7.251,7.2582,60400.0
2012-11-26 11:45:00,10.13,10.13,10.12,10.13,93200.0,7.2582,7.2582,7.251,7.2582,93200.0
2012-11-26 11:50:00,10.13,10.13,10.12,10.13,148400.0,7.2582,7.2582,7.251,7.2582,148400.0
2012-11-26 11:55:00,10.13,10.13,10.12,10.13,93600.0,7.2582,7.2582,7.251,7.2582,93600.0
2012-11-26 12:00:00,10.13,10.13,10.12,10.13,70800.0,7.2582,7.2582,7.251,7.2582,70800.0
2012-11-26 12:05:00,10.13,10.14,10.13,10.14,153600.0,7.2582,7.2653,7.2582,7.2653,153600.0
2012-11-26 12:10:00,10.14,10.15,10.13,10.15,123600.0,7.2653,7.2725,7.2582,7.2725,123600.0
2012-11-26 12:15:00,10.15,10.17,10.15,10.17,38000.0,7.2725,7.2868,7.2725,7.2868,38000.0
2012-11-26 12:20:00,10.17,10.17,10.16,10.16,14000.0,7.2868,7.2868,7.2797,7.2797,14000.0
2012-11-26 12:25:00,10.16,10.17,10.16,10.17,25600.0,7.2797,7.2868,7.2797,7.2868,25600.0
2012-11-26 12:30:00,10.17,10.17,10.15,10.15,72400.0,7.2868,7.2868,7.2725,7.2725,72400.0
2012-11-26 12:35:00,10.15,10.17,10.15,10.16,113200.0,7.2725,7.2868,7.2725,7.2797,113200.0
2012-11-26 12:40:00,10.16,10.17,10.15,10.15,75200.0,7.2797,7.2868,7.2725,7.2725,75200.0
2012-11-26 12:45:00,10.15,10.17,10.15,10.17,42000.0,7.2725,7.2868,7.2725,7.2868,42000.0
2012-11-26 12:50:00,10.17,10.17,10.16,10.17,17600.0,7.2868,7.2868,7.2797,7.2868,17600.0
2012-11-26 12:55:00,10.17,10.17,10.15,10.16,353600.0,7.2868,7.2868,7.2725,7.2797,353600.0
2012-11-26 13:00:00,10.16,10.17,10.16,10.16,11200.0,7.2797,7.2868,7.2797,7.2797,11200.0
2012-11-26 13:05:00,10.16,10.17,10.16,10.16,18000.0,7.2797,7.2868,7.2797,7.2797,18000.0
2012-11-26 13:10:00,10.16,10.18,10.16,10.18,39200.0,7.2797,7.294,7.2797,7.294,39200.0
2012-11-26 13:15:00,10.18,10.22,10.18,10.22,37600.0,7.294,7.3226,7.294,7.3226,37600.0
2012-11-26 13:20:00,10.22,10.23,10.22,10.23,56000.0,7.3226,7.3298,7.3226,7.3298,56000.0
2012-11-26 13:25:00,10.22,10.23,10.22,10.23,25200.0,7.3226,7.3298,7.3226,7.3298,25200.0
2012-11-26 13:30:00,10.23,10.24,10.23,10.24,27600.0,7.3298,7.337,7.3298,7.337,27600.0
2012-11-26 13:35:00,10.24,10.24,10.24,10.24,30400.0,7.337,7.337,7.337,7.337,30400.0
2012-11-26 13:40:00,10.24,10.24,10.23,10.24,38800.0,7.337,7.337,7.3298,7.337,38800.0
2012-11-26 13:45:00,10.24,10.24,10.23,10.23,51200.0,7.337,7.337,7.3298,7.3298,51200.0
2012-11-26 13:50:00,10.23,10.24,10.23,10.23,30000.0,7.3298,7.337,7.3298,7.3298,30000.0
2012-11-26 13:55:00,10.24,10.24,10.23,10.23,27200.0,7.337,7.337,7.3298,7.3298,27200.0
2012-11-26 14:00:00,10.23,10.23,10.22,10.22,37200.0,7.3298,7.3298,7.3226,7.3226,37200.0
2012-11-26 14:05:00,10.22,10.22,10.22,10.22,44400.0,7.3226,7.3226,7.3226,7.3226,44400.0
2012-11-26 14:10:00,10.22,10.24,10.22,10.24,42800.0,7.3226,7.337,7.3226,7.337,42800.0
2012-11-26 14:15:00,10.24,10.27,10.24,10.26,142000.0,7.337,7.3585,7.337,7.3513,142000.0
2012-11-26 14:20:00,10.26,10.27,10.26,10.27,34800.0,7.3513,7.3585,7.3513,7.3585,34800.0
2012-11-26 14:25:00,10.27,10.27,10.26,10.26,25600.0,7.3585,7.3585,7.3513,7.3513,25600.0
2012-11-26 14:30:00,10.26,10.26,10.25,10.25,44000.0,7.3513,7.3513,7.3441,7.3441,44000.0
2012-11-26 14:35:00,10.25,10.25,10.24,10.24,119200.0,7.3441,7.3441,7.337,7.337,119200.0
2012-11-26 14:40:00,10.24,10.24,10.24,10.24,21600.0,7.337,7.337,7.337,7.337,21600.0
2012-11-26 14:45:00,10.24,10.24,10.24,10.24,34000.0,7.337,7.337,7.337,7.337,34000.0
2012-11-26 14:50:00,10.24,10.25,10.24,10.24,35600.0,7.337,7.3441,7.337,7.337,35600.0
2012-11-26 14:55:00,10.24,10.26,10.24,10.25,37600.0,7.337,7.3513,7.337,7.3441,37600.0
2012-11-26 15:00:00,10.25,10.26,10.25,10.25,75200.0,7.3441,7.3513,7.3441,7.3441,75200.0
2012-11-26 15:05:00,10.25,10.26,10.25,10.26,58400.0,7.3441,7.3513,7.3441,7.3513,58400.0
2012-11-26 15:10:00,10.26,10.28,10.25,10.27,112800.0,7.3513,7.3656,7.3441,7.3585,112800.0
2012-11-26 15:15:00,10.27,10.3,10.26,10.3,314000.0,7.3585,7.38,7.3513,7.38,314000.0
2012-11-26 15:20:00,10.3,10.31,10.29,10.3,255600.0,7.38,7.3871,7.3728,7.38,255600.0
2012-11-26 15:25:00,10.3,10.31,10.3,10.31,225600.0,7.38,7.3871,7.38,7.3871,225600.0
2012-11-26 15:30:00,10.31,10.31,10.28,10.29,209200.0,7.3871,7.3871,7.3656,7.3728,209200.0
2012-11-26 15:35:00,10.29,10.31,10.29,10.3,227200.0,7.3728,7.3871,7.3728,7.38,227200.0
2012-11-26 15:40:00,10.3,10.31,10.29,10.31,222800.0,7.38,7.3871,7.3728,7.3871,222800.0
2012-11-26 15:45:00,10.31,10.31,10.31,10.31,211600.0,7.3871,7.3871,7.3871,7.3871,211600.0
2012-11-26 15:50:00,10.31,10.31,10.29,10.3,388000.0,7.3871,7.3871,7.3728,7.38,388000.0
2012-11-26 15:55:00,10.3,10.31,10.3,10.31,630800.0,7.38,7.3871,7.38,7.3871,630800.0
2012-11-27 09:30:00,10.28,10.3,10.24,10.25,114000.0,7.3656,7.38,7.337,7.3441,114000.0
2012-11-27 09:35:00,10.25,10.28,10.24,10.28,190000.0,7.3441,7.3656,7.337,7.3656,190000.0
2012-11-27 09:40:00,10.28,10.34,10.28,10.34,75600.0,7.3656,7.4086,7.3656,7.4086,75600.0
2012-11-27 09:45:00,10.33,10.34,10.31,10.31,65200.0,7.4015,7.4086,7.3871,7.3871,65200.0
2012-11-27 09:50:00,10.32,10.33,10.3,10.3,32400.0,7.3943,7.4015,7.38,7.38,32400.0
2012-11-27 09:55:00,10.29,10.31,10.28,10.3,110000.0,7.3728,7.3871,7.3656,7.38,110000.0
2012-11-27 10:00:00,10.3,10.34,10.26,10.26,162400.0,7.38,7.4086,7.3513,7.3513,162400.0
2012-11-27 10:05:00,10.26,10.3,10.26,10.3,114000.0,7.3513,7.38,7.3513,7.38,114000.0
2012-11-27 10:10:00,10.3,10.3,10.27,10.27,356400.0,7.38,7.38,7.3585,7.3585,356400.0
2012-11-27 10:15:00,10.27,10.3,10.27,10.29,90000.0,7.3585,7.38,7.3585,7.3728,90000.0
2012-11-27 10:20:00,10.29,10.3,10.28,10.29,336800.0,7.3728,7.38,7.3656,7.3728,336800.0
2012-11-27 10:25:00,10.29,10.31,10.28,10.29,525200.0,7.3728,7.3871,7.3656,7.3728,525200.0
2012-11-27 10:30:00,10.29,10.3,10.29,10.3,78800.0,7.3728,7.38,7.3728,7.38,78800.0
2012-11-27 10:35:00,10.3,10.3,10.29,10.29,57200.0,7.38,7.38,7.3728,7.3728,57200.0
2012-11-27 10:40:00,10.29,10.3,10.29,10.3,82000.0,7.3728,7.38,7.3728,7.38,82000.0
2012-11-27 10:45:00,10.3,10.31,10.29,10.29,78800.0,7.38,7.3871,7.3728,7.3728,78800.0
2012-11-27 10:50:00,10.29,10.3,10.29,10.3,61200.0,7.3728,7.38,7.3728,7.38,61200.0
2012-11-27 10:55:00,10.3,10.3,10.27,10.28,46800.0,7.38,7.38,7.3585,7.3656,46800.0
2012-11-27 11:00:00,10.28,10.3,10.28,10.29,59600.0,7.3656,7.38,7.3656,7.3728,59600.0
2012-11-27 11:05:00,10.29,10.3,10.29,10.29,54400.0,7.3728,7.38,7.3728,7.3728,54400.0
2012-11-27 11:10:00,10.29,10.3,10.29,10.29,49200.0,7.3728,7.38,7.3728,7.3728,49200.0
2012-11-27 11:15:00,10.29,10.29,10.29,10.29,48000.0,7.3728,7.3728,7.3728,7.3728,48000.0
2012-11-27 11:20:00,10.29,10.3,10.29,10.29,48000.0,7.3728,7.38,7.3728,7.3728,48000.0
2012-11-27 11:25:00,10.29,10.3,10.28,10.29,55600.0,7.3728,7.38,7.3656,7.3728,55600.0
2012-11-27 11:30:00,10.29,10.3,10.29,10.3,127200.0,7.3728,7.38,7.3728,7.38,127200.0
2012-11-27 11:35:00,10.3,10.3,10.3,10.3,154400.0,7.38,7.38,7.38,7.38,154400.0
2012-11-27 11:40:00,10.3,10.3,10.3,10.3,106000.0,7.38,7.38,7.38,7.38,106000.0
2012-11-27 11:45:00,10.3,10.3,10.29,10.29,88400.0,7.38,7.38,7.3728,7.3728,88400.0
2012-11-27 11:50:00,10.29,10.31,10.29,10.3,124800.0,7.3728,7.3871,7.3728,7.38,124800.0
2012-11-27 11:55:00,10.3,10.31,10.29,10.29,30000.0,7.38,7.3871,7.3728,7.3728,30000.0
2012-11-27 12:00:00,10.3,10.3,10.29,10.29,34400.0,7.38,7.38,7.3728,7.3728,34400.0
2012-11-27 12:05:00,10.29,10.29,10.28,10.29,33200.0,7.3728,7.3728,7.3656,7.3728,33200.0
2012-11-27 12:10:00,10.29,10.29,10.28,10.28,28000.0,7.3728,7.3728,7.3656,7.3656,28000.0
2012-11-27 12:15:00,10.29,10.29,10.28,10.28,22400.0,7.3728,7.3728,7.3656,7.3656,22400.0
2012-11-27 12:20:00,10.28,10.3,10.28,10.3,49200.0,7.3656,7.38,7.3656,7.38,49200.0
2012-11-27 12:25:00,10.3,10.31,10.29,10.3,85200.0,7.38,7.3871,7.3728,7.38,85200.0
2012-11-27 12:30:00,10.3,10.31,10.3,10.31,48400.0,7.38,7.3871,7.38,7.3871,48400.0
2012-11-27 12:35:00,10.31,10.31,10.31,10.31,58800.0,7.3871,7.3871,7.3871,7.3871,58800.0
2012-11-27 12:40:00,10.31,10.31,10.31,10.31,53600.0,7.3871,7.3871,7.3871,7.3871,53600.0
2012-11-27 12:45:00,10.31,10.31,10.31,10.31,38400.0,7.3871,7.3871,7.3871,7.3871,38400.0
2012-11-27 12:50:00,10.31,10.31,10.3,10.3,20400.0,7.3871,7.3871,7.38,7.38,20400.0
2012-11-27 12:55:00,10.3,10.3,10.3,10.3,69600.0,7.38,7.38,7.38,7.38,69600.0
2012-11-27 13:00:00,10.3,10.3,10.29,10.3,56000.0,7.38,7.38,7.3728,7.38,56000.0
2012-11-27 13:05:00,10.3,10.3,10.3,10.3,26800.0,7.38,7.38,7.38,7.38,26800.0
2012-11-27 13:10:00,10.3,10.3,10.29,10.29,12000.0,7.38,7.38,7.3728,7.3728,12000.0
2012-11-27 13:15:00,10.29,10.3,10.29,10.3,34400.0,7.3728,7.38,7.3728,7.38,34400.0
2012-11-27 13:20:00,10.3,10.3,10.28,10.28,28800.0,7.38,7.38,7.3656,7.3656,28800.0
2012-11-27 13:25:00,10.29,10.29,10.27,10.28,105200.0,7.3728,7.3728,7.3585,7.3656,105200.0
2012-11-27 13:30:00,10.28,10.3,10.28,10.3,46400.0,7.3656,7.38,7.3656,7.38,46400.0
2012-11-27 13:35:00,10.3,10.3,10.29,10.29,39600.0,7.38,7.38,7.3728,7.3728,39600.0
2012-11-27 13:40:00,10.29,10.3,10.28,10.3,57200.0,7.3728,7.38,7.3656,7.38,57200.0
2012-11-27 13:45:00,10.3,10.3,10.3,10.3,44800.0,7.38,7.38,7.38,7.38,44800.0
2012-11-27 13:50:00,10.3,10.3,10.29,10.3,69600.0,7.38,7.38,7.3728,7.38,69600.0
2012-11-27 13:55:00,10.3,10.3,10.3,10.3,60000.0,7.38,7.38,7.38,7.38,60000.0
2012-11-27 14:00:00,10.3,10.3,10.29,10.3,51600.0,7.38,7.38,7.3728,7.38,51600.0
2012-11-27 14:05:00,10.3,10.32,10.3,10.32,82800.0,7.38,7.3943,7.38,7.3943,82800.0
2012-11-27 14:10:00,10.32,10.34,10.32,10.32,40400.0,7.3943,7.4086,7.3943,7.3943,40400.0
2012-11-27 14:15:00,10.33,10.33,10.32,10.33,54400.0,7.4015,7.4015,7.3943,7.4015,54400.0
2012-11-27 14:20:00,10.33,10.33,10.3,10.3,77200.0,7.4015,7.4015,7.38,7.38,77200.0
2012-11-27 14:25:00,10.3,10.3,10.28,10.3,118000.0,7.38,7.38,7.3656,7.38,118000.0
2012-11-27 14:30:00,10.29,10.31,10.27,10.28,122000.0,7.3728,7.3871,7.3585,7.3656,122000.0
2012-11-27 14:35:00,10.28,10.28,10.27,10.27,52800.0,7.3656,7.3656,7.3585,7.3585,52800.0
2012-11-27 14:40:00,10.28,10.28,10.26,10.26,110000.0,7.3656,7.3656,7.3513,7.3513,110000.0
2012-11-27 14:45:00,10.26,10.27,10.24,10.25,85600.0,7.3513,7.3585,7.337,7.3441,85600.0
2012-11-27 14:50:00,10.25,10.26,10.24,10.25,114000.0,7.3441,7.3513,7.337,7.3441,114000.0
2012-11-27 14:55:00,10.25,10.26,10.25,10.26,106800.0,7.3441,7.3513,7.3441,7.3513,106800.0
2012-11-27 15:00:00,10.26,10.27,10.24,10.24,140400.0,7.3513,7.3585,7.337,7.337,140400.0
2012-11-27 15:05:00,10.24,10.25,10.23,10.25,91600.0,7.337,7.3441,7.3298,7.3441,91600.0
2012-11-27 15:10:00,10.25,10.25,10.24,10.24,113200.0,7.3441,7.3441,7.337,7.337,113200.0
2012-11-27 15:15:00,10.24,10.24,10.22,10.23,105600.0,7.337,7.337,7.3226,7.3298,105600.0
2012-11-27 15:20:00,10.23,10.24,10.22,10.24,123600.0,7.3298,7.337,7.3226,7.337,123600.0
2012-11-27 15:25:00,10.24,10.24,10.22,10.22,161600.0,7.337,7.337,7.3226,7.3226,161600.0
2012-11-27 15:30:00,10.22,10.22,10.21,10.22,151600.0,7.3226,7.3226,7.3155,7.3226,151600.0
2012-11-27 15:35:00,10.22,10.22,10.21,10.22,147200.0,7.3226,7.3226,7.3155,7.3226,147200.0
2012-11-27 15:40:00,10.22,10.23,10.21,10.23,146400.0,7.3226,7.3298,7.3155,7.3298,146400.0
2012-11-27 15:45:00,10.23,10.24,10.22,10.24,426400.0,7.3298,7.337,7.3226,7.337,426400.0
2012-11-27 15:50:00,10.24,10.24,10.23,10.23,375200.0,7.337,7.337,7.3298,7.3298,375200.0
2012-11-27 15:55:00,10.23,10.23,10.21,10.21,388800.0,7.3298,7.3298,7.3155,7.3155,388800.0
2012-11-28 09:30:00,10.16,10.18,10.13,10.14,291200.0,7.2797,7.294,7.2582,7.2653,291200.0
2012-11-28 09:35:00,10.15,10.17,10.15,10.16,193600.0,7.2725,7.2868,7.2725,7.2797,193600.0
2012-11-28 09:40:00,10.16,10.19,10.15,10.18,62400.0,7.2797,7.3011,7.2725,7.294,62400.0
2012-11-28 09:45:00,10.18,10.18,10.15,10.16,104000.0,7.294,7.294,7.2725,7.2797,104000.0
2012-11-28 09:50:00,10.15,10.16,10.13,10.14,156000.0,7.2725,7.2797,7.2582,7.2653,156000.0
2012-11-28 09:55:00,10.14,10.15,10.13,10.15,84000.0,7.2653,7.2725,7.2582,7.2725,84000.0
2012-11-28 10:00:00,10.15,10.15,10.11,10.12,171200.0,7.2725,7.2725,7.2438,7.251,171200.0
2012-11-28 10:05:00,10.11,10.12,10.09,10.09,82400.0,7.2438,7.251,7.2295,7.2295,82400.0
2012-11-28 10:10:00,10.1,10.11,10.09,10.1,192800.0,7.2367,7.2438,7.2295,7.2367,192800.0
2012-11-28 10:15:00,10.1,10.1,10.07,10.08,211200.0,7.2367,7.2367,7.2152,7.2223,211200.0
2012-11-28 10:20:00,10.08,10.13,10.07,10.13,216000.0,7.2223,7.2582,7.2152,7.2582,216000.0
2012-11-28 10:25:00,10.13,10.13,10.11,10.11,83200.0,7.2582,7.2582,7.2438,7.2438,83200.0
2012-11-28 10:30:00,10.11,10.12,10.1,10.11,128800.0,7.2438,7.251,7.2367,7.2438,128800.0
2012-11-28 10:35:00,10.1,10.16,10.1,10.14,456000.0,7.2367,7.2797,7.2367,7.2653,456000.0
2012-11-28 10:40:00,10.15,10.16,10.13,10.13,80000.0,7.2725,7.2797,7.2582,7.2582,80000.0
2012-11-28 10:45:00,10.13,10.15,10.13,10.14,129600.0,7.2582,7.2725,7.2582,7.2653,129600.0
2012-11-28 10:50:00,10.15,10.16,10.13,10.15,112800.0,7.2725,7.2797,7.2582,7.2725,112800.0
2012-11-28 10:55:00,10.15,10.15,10.14,10.15,57600.0,7.2725,7.2725,7.2653,7.2725,57600.0
2012-11-28 11:00:00,10.15,10.15,10.14,10.15,71200.0,7.2725,7.2725,7.2653,7.2725,71200.0
2012-11-28 11:05:00,10.15,10.15,10.13,10.13,100000.0,7.2725,7.2725,7.2582,7.2582,100000.0
2012-11-28 11:10:00,10.13,10.16,10.13,10.15,124000.0,7.2582,7.2797,7.2582,7.2725,124000.0
2012-11-28 11:15:00,10.15,10.18,10.15,10.18,112000.0,7.2725,7.294,7.2725,7.294,112000.0
2012-11-28 11:20:00,10.18,10.19,10.17,10.17,96000.0,7.294,7.3011,7.2868,7.2868,96000.0
2012-11-28 11:25:00,10.17,10.19,10.17,10.19,86400.0,7.2868,7.3011,7.2868,7.3011,86400.0
2012-11-28 11:30:00,10.19,10.19,10.16,10.17,35600.0,7.3011,7.3011,7.2797,7.2868,35600.0
2012-11-28 11:35:00,10.17,10.18,10.15,10.17,94400.0,7.2868,7.294,7.2725,7.2868,94400.0
2012-11-28 11:40:00,10.17,10.17,10.15,10.16,50400.0,7.2868,7.2868,7.2725,7.2797,50400.0
2012-11-28 11:45:00,10.17,10.18,10.16,10.17,60000.0,7.2868,7.294,7.2797,7.2868,60000.0
2012-11-28 11:50:00,10.17,10.17,10.16,10.17,192000.0,7.2868,7.2868,7.2797,7.2868,192000.0
2012-11-28 11:55:00,10.17,10.18,10.17,10.18,79200.0,7.2868,7.294,7.2868,7.294,79200.0
2012-11-28 12:00:00,10.18,10.18,10.14,10.15,108800.0,7.294,7.294,7.2653,7.2725,108800.0
2012-11-28 12:05:00,10.15,10.16,10.14,10.16,37600.0,7.2725,7.2797,7.2653,7.2797,37600.0
2012-11-28 12:10:00,10.16,10.18,10.15,10.18,372000.0,7.2797,7.294,7.2725,7.294,372000.0
2012-11-28 12:15:00,10.18,10.21,10.18,10.2,104800.0,7.294,7.3155,7.294,7.3083,104800.0
2012-11-28 12:20:00,10.2,10.21,10.2,10.21,56000.0,7.3083,7.3155,7.3083,7.3155,56000.0
2012-11-28 12:25:00,10.21,10.22,10.2,10.22,89600.0,7.3155,7.3226,7.3083,7.3226,89600.0
2012-11-28 12:30:00,10.21,10.22,10.21,10.22,126400.0,7.3155,7.3226,7.3155,7.3226,126400.0
2012-11-28 12:35:00,10.22,10.23,10.22,10.23,94400.0,7.3226,7.3298,7.3226,7.3298,94400.0
2012-11-28 12:40:00,10.23,10.24,10.23,10.23,46400.0,7.3298,7.337,7.3298,7.3298,46400.0
2012-11-28 12:45:00,10.23,10.24,10.21,10.22,91200.0,7.3298,7.337,7.3155,7.3226,91200.0
2012-11-28 12:50:00,10.21,10.21,10.2,10.21,124000.0,7.3155,7.3155,7.3083,7.3155,124000.0
2012-11-28 12:55:00,10.21,10.22,10.2,10.21,82400.0,7.3155,7.3226,7.3083,7.3155,82400.0
2012-11-28 13:00:00,10.22,10.22,10.2,10.21,51200.0,7.3226,7.3226,7.3083,7.3155,51200.0
2012-11-28 13:05:00,10.2,10.21,10.2,10.2,35200.0,7.3083,7.3155,7.3083,7.3083,35200.0
2012-11-28 13:10:00,10.2,10.22,10.2,10.21,61600.0,7.3083,7.3226,7.3083,7.3155,61600.0
2012-11-28 13:15:00,10.21,10.22,10.21,10.21,38400.0,7.3155,7.3226,7.3155,7.3155,38400.0
2012-11-28 13:20:00,10.21,10.21,10.2,10.21,41600.0,7.3155,7.3155,7.3083,7.3155,41600.0
2012-11-28 13:25:00,10.21,10.21,10.2,10.21,71200.0,7.3155,7.3155,7.3083,7.3155,71200.0
2012-11-28 13:30:00,10.21,10.22,10.21,10.22,136800.0,7.3155,7.3226,7.3155,7.3226,136800.0
2012-11-28 13:35:00,10.22,10.24,10.21,10.22,150400.0,7.3226,7.337,7.3155,7.3226,150400.0
2012-11-28 13:40:00,10.24,10.24,10.22,10.22,558400.0,7.337,7.337,7.3226,7.3226,558400.0
2012-11-28 13:45:00,10.22,10.24,10.22,10.23,99200.0,7.3226,7.337,7.3226,7.3298,99200.0
2012-11-28 13:50:00,10.23,10.24,10.23,10.24,2998400.0,7.3298,7.337,7.3298,7.337,2998400.0
2012-11-28 13:55:00,10.24,10.26,10.23,10.26,164000.0,7.337,7.3513,7.3298,7.3513,164000.0
2012-11-28 14:00:00,10.26,10.27,10.24,10.24,261600.0,7.3513,7.3585,7.337,7.337,261600.0
2012-11-28 14:05:00,10.24,10.26,10.24,10.25,226400.0,7.337,7.3513,7.337,7.3441,226400.0
2012-11-28 14:10:00,10.25,10.26,10.24,10.24,132800.0,7.3441,7.3513,7.337,7.337,132800.0
2012-11-28 14:15:00,10.24,10.25,10.24,10.24,257600.0,7.337,7.3441,7.337,7.337,257600.0
2012-11-28 14:20:00,10.24,10.25,10.24,10.25,96000.0,7.337,7.3441,7.337,7.3441,96000.0
2012-11-28 14:25:00,10.25,10.25,10.25,10.25,128000.0,7.3441,7.3441,7.3441,7.3441,128000.0
2012-11-28 14:30:00,10.25,10.27,10.25,10.26,360000.0,7.3441,7.3585,7.3441,7.3513,360000.0
2012-11-28 14:35:00,10.26,10.27,10.26,10.26,100800.0,7.3513,7.3585,7.3513,7.3513,100800.0
2012-11-28 14:40:00,10.26,10.27,10.26,10.26,128800.0,7.3513,7.3585,7.3513,7.3513,128800.0
2012-11-28 14:45:00,10.26,10.26,10.25,10.26,105600.0,7.3513,7.3513,7.3441,7.3513,105600.0
2012-11-28 14:50:00,10.26,10.26,10.25,10.26,83200.0,7.3513,7.3513,7.3441,7.3513,83200.0
2012-11-28 14:55:00,10.26,10.26,10.24,10.25,88000.0,7.3513,7.3513,7.337,7.3441,88000.0
2012-11-28 15:00:00,10.25,10.25,10.24,10.24,97600.0,7.3441,7.3441,7.337,7.337,97600.0
2012-11-28 15:05:00,10.24,10.25,10.24,10.24,192800.0,7.337,7.3441,7.337,7.337,192800.0
2012-11-28 15:10:00,10.24,10.24,10.23,10.23,148800.0,7.337,7.337,7.3298,7.3298,148800.0
2012-11-28 15:15:00,10.23,10.24,10.23,10.24,138400.0,7.3298,7.337,7.3298,7.337,138400.0
2012-11-28 15:20:00,10.23,10.24,10.23,10.23,110400.0,7.3298,7.337,7.3298,7.3298,110400.0
2012-11-28 15:25:00,10.23,10.25,10.23,10.25,212000.0,7.3298,7.3441,7.3298,7.3441,212000.0
2012-11-28 15:30:00,10.25,10.26,10.24,10.25,255200.0,7.3441,7.3513,7.337,7.3441,255200.0
2012-11-28 15:35:00,10.25,10.27,10.24,10.25,237600.0,7.3441,7.3585,7.337,7.3441,237600.0
2012-11-28 15:40:00,10.26,10.26,10.24,10.25,269600.0,7.3513,7.3513,7.337,7.3441,269600.0
2012-11-28 15:45:00,10.25,10.26,10.24,10.24,300000.0,7.3441,7.3513,7.337,7.337,300000.0
2012-11-28 15:50:00,10.24,10.25,10.24,10.25,612800.0,7.337,7.3441,7.337,7.3441,612800.0
2012-11-28 15:55:00,10.25,10.26,10.25,10.26,560000.0,7.3441,7.3513,7.3441,7.3513,560000.0
2012-11-29 09:30:00,10.35,10.35,10.3,10.33,211200.0,7.4158,7.4158,7.38,7.4015,211200.0
2012-11-29 09:35:00,10.33,10.35,10.32,10.35,81200.0,7.4015,7.4158,7.3943,7.4158,81200.0
2012-11-29 09:40:00,10.34,10.38,10.34,10.37,106400.0,7.4086,7.4373,7.4086,7.4301,106400.0
2012-11-29 09:45:00,10.37,10.39,10.36,10.37,65200.0,7.4301,7.4444,7.423,7.4301,65200.0
2012-11-29 09:50:00,10.37,10.37,10.35,10.35,106400.0,7.4301,7.4301,7.4158,7.4158,106400.0
2012-11-29 09:55:00,10.35,10.38,10.35,10.37,134800.0,7.4158,7.4373,7.4158,7.4301,134800.0
2012-11-29 10:00:00,10.37,10.39,10.37,10.38,200000.0,7.4301,7.4444,7.4301,7.4373,200000.0
2012-11-29 10:05:00,10.39,10.4,10.38,10.38,285200.0,7.4444,7.4516,7.4373,7.4373,285200.0
2012-11-29 10:10:00,10.38,10.4,10.37,10.4,157600.0,7.4373,7.4516,7.4301,7.4516,157600.0
2012-11-29 10:15:00,10.4,10.42,10.4,10.41,133200.0,7.4516,7.4659,7.4516,7.4588,133200.0
2012-11-29 10:20:00,10.41,10.42,10.4,10.41,49600.0,7.4588,7.4659,7.4516,7.4588,49600.0
2012-11-29 10:25:00,10.41,10.41,10.4,10.41,108000.0,7.4588,7.4588,7.4516,7.4588,108000.0
2012-11-29 10:30:00,10.41,10.42,10.4,10.42,214800.0,7.4588,7.4659,7.4516,7.4659,214800.0
2012-11-29 10:35:00,10.42,10.45,10.42,10.44,148800.0,7.4659,7.4874,7.4659,7.4803,148800.0
2012-11-29 10:40:00,10.44,10.45,10.43,10.45,416400.0,7.4803,7.4874,7.4731,7.4874,416400.0
2012-11-29 10:45:00,10.45,10.46,10.45,10.46,203200.0,7.4874,7.4946,7.4874,7.4946,203200.0
2012-11-29 10:50:00,10.47,10.47,10.45,10.45,80400.0,7.5018,7.5018,7.4874,7.4874,80400.0
2012-11-29 10:55:00,10.45,10.46,10.44,10.46,102400.0,7.4874,7.4946,7.4803,7.4946,102400.0
2012-11-29 11:00:00,10.46,10.47,10.46,10.46,50800.0,7.4946,7.5018,7.4946,7.4946,50800.0
2012-11-29 11:05:00,10.46,10.47,10.45,10.47,861600.0,7.4946,7.5018,7.4874,7.5018,861600.0
2012-11-29 11:10:00,10.47,10.47,10.46,10.47,174000.0,7.5018,7.5018,7.4946,7.5018,174000.0
2012-11-29 11:15:00,10.47,10.48,10.47,10.48,100400.0,7.5018,7.5089,7.5018,7.5089,100400.0
2012-11-29 11:20:00,10.48,10.5,10.48,10.5,186400.0,7.5089,7.5233,7.5089,7.5233,186400.0
2012-11-29 11:25:00,10.5,10.5,10.47,10.47,145200.0,7.5233,7.5233,7.5018,7.5018,145200.0
2012-11-29 11:30:00,10.48,10.48,10.47,10.47,50800.0,7.5089,7.5089,7.5018,7.5018,50800.0
2012-11-29 11:35:00,10.47,10.48,10.47,10.48,177200.0,7.5018,7.5089,7.5018,7.5089,177200.0
2012-11-29 11:40:00,10.48,10.48,10.42,10.44,309200.0,7.5089,7.5089,7.4659,7.4803,309200.0
2012-11-29 11:45:00,10.44,10.45,10.42,10.45,265200.0,7.4803,7.4874,7.4659,7.4874,265200.0
2012-11-29 11:50:00,10.45,10.47,10.45,10.46,57600.0,7.4874,7.5018,7.4874,7.4946,57600.0
2012-11-29 11:55:00,10.46,10.46,10.44,10.45,47200.0,7.4946,7.4946,7.4803,7.4874,47200.0
2012-11-29 12:00:00,10.46,10.46,10.44,10.46,45600.0,7.4946,7.4946,7.4803,7.4946,45600.0
2012-11-29 12:05:00,10.46,10.46,10.44,10.46,161600.0,7.4946,7.4946,7.4803,7.4946,161600.0
2012-11-29 12:10:00,10.46,10.49,10.45,10.47,62400.0,7.4946,7.5161,7.4874,7.5018,62400.0
2012-11-29 12:15:00,10.47,10.48,10.45,10.45,34000.0,7.5018,7.5089,7.4874,7.4874,34000.0
2012-11-29 12:20:00,10.45,10.47,10.45,10.47,49200.0,7.4874,7.5018,7.4874,7.5018,49200.0
2012-11-29 12:25:00,10.46,10.46,10.45,10.46,32000.0,7.4946,7.4946,7.4874,7.4946,32000.0
2012-11-29 12:30:00,10.46,10.46,10.45,10.46,46000.0,7.4946,7.4946,7.4874,7.4946,46000.0
2012-11-29 12:35:00,10.46,10.46,10.44,10.45,44400.0,7.4946,7.4946,7.4803,7.4874,44400.0
2012-11-29 12:40:00,10.45,10.46,10.45,10.45,49200.0,7.4874,7.4946,7.4874,7.4874,49200.0
2012-11-29 12:45:00,10.45,10.46,10.45,10.46,35600.0,7.4874,7.4946,7.4874,7.4946,35600.0
2012-11-29 12:50:00,10.46,10.47,10.45,10.45,40800.0,7.4946,7.5018,7.4874,7.4874,40800.0
2012-11-29 12:55:00,10.45,10.46,10.45,10.46,42400.0,7.4874,7.4946,7.4874,7.4946,42400.0
2012-11-29 13:00:00,10.46,10.47,10.46,10.47,51600.0,7.4946,7.5018,7.4946,7.5018,51600.0
2012-11-29 13:05:00,10.47,10.47,10.46,10.47,34800.0,7.5018,7.5018,7.4946,7.5018,34800.0
2012-11-29 13:10:00,10.46,10.47,10.45,10.46,34000.0,7.4946,7.5018,7.4874,7.4946,34000.0
2012-11-29 13:15:00,10.45,10.46,10.45,10.46,42000.0,7.4874,7.4946,7.4874,7.4946,42000.0
2012-11-29 13:20:00,10.46,10.47,10.46,10.46,48800.0,7.4946,7.5018,7.4946,7.4946,48800.0
2012-11-29 13:25:00,10.46,10.46,10.45,10.46,29600.0,7.4946,7.4946,7.4874,7.4946,29600.0
2012-11-29 13:30:00,10.46,10.47,10.46,10.47,42800.0,7.4946,7.5018,7.4946,7.5018,42800.0
2012-11-29 13:35:00,10.46,10.47,10.46,10.47,47200.0,7.4946,7.5018,7.4946,7.5018,47200.0
2012-11-29 13:40:00,10.47,10.47,10.46,10.46,38400.0,7.5018,7.5018,7.4946,7.4946,38400.0
2012-11-29 13:45:00,10.46,10.47,10.45,10.47,53200.0,7.4946,7.5018,7.4874,7.5018,53200.0
2012-11-29 13:50:00,10.47,10.49,10.47,10.49,50800.0,7.5018,7.5161,7.5018,7.5161,50800.0
2012-11-29 13:55:00,10.49,10.49,10.47,10.48,38000.0,7.5161,7.5161,7.5018,7.5089,38000.0
2012-11-29 14:00:00,10.47,10.48,10.47,10.48,42400.0,7.5018,7.5089,7.5018,7.5089,42400.0
2012-11-29 14:05:00,10.47,10.48,10.47,10.47,95600.0,7.5018,7.5089,7.5018,7.5018,95600.0
2012-11-29 14:10:00,10.47,10.48,10.47,10.48,466000.0,7.5018,7.5089,7.5018,7.5089,466000.0
2012-11-29 14:15:00,10.48,10.49,10.47,10.48,90400.0,7.5089,7.5161,7.5018,7.5089,90400.0
2012-11-29 14:20:00,10.48,10.49,10.48,10.48,64000.0,7.5089,7.5161,7.5089,7.5089,64000.0
2012-11-29 14:25:00,10.48,10.49,10.48,10.48,60400.0,7.5089,7.5161,7.5089,7.5089,60400.0
2012-11-29 14:30:00,10.48,10.49,10.47,10.48,46800.0,7.5089,7.5161,7.5018,7.5089,46800.0
2012-11-29 14:35:00,10.48,10.49,10.47,10.49,40800.0,7.5089,7.5161,7.5018,7.5161,40800.0
2012-11-29 14:40:00,10.48,10.49,10.48,10.49,58800.0,7.5089,7.5161,7.5089,7.5161,58800.0
2012-11-29 14:45:00,10.49,10.49,10.48,10.49,97200.0,7.5161,7.5161,7.5089,7.5161,97200.0
2012-11-29 14:50:00,10.49,10.49,10.48,10.49,419200.0,7.5161,7.5161,7.5089,7.5161,419200.0
2012-11-29 14:55:00,10.49,10.5,10.49,10.5,578400.0,7.5161,7.5233,7.5161,7.5233,578400.0
2012-11-29 15:00:00,10.49,10.5,10.49,10.49,93200.0,7.5161,7.5233,7.5161,7.5161,93200.0
2012-11-29 15:05:00,10.49,10.5,10.48,10.5,107600.0,7.5161,7.5233,7.5089,7.5233,107600.0
2012-11-29 15:10:00,10.49,10.5,10.49,10.49,144800.0,7.5161,7.5233,7.5161,7.5161,144800.0
2012-11-29 15:15:00,10.49,10.5,10.49,10.49,99600.0,7.5161,7.5233,7.5161,7.5161,99600.0
2012-11-29 15:20:00,10.49,10.5,10.48,10.49,121600.0,7.5161,7.5233,7.5089,7.5161,121600.0
2012-11-29 15:25:00,10.49,10.5,10.49,10.5,144000.0,7.5161,7.5233,7.5161,7.5233,144000.0
2012-11-29 15:30:00,10.5,10.51,10.49,10.51,147600.0,7.5233,7.5304,7.5161,7.5304,147600.0
2012-11-29 15:35:00,10.51,10.55,10.51,10.55,492000.0,7.5304,7.5591,7.5304,7.5591,492000.0
2012-11-29 15:40:00,10.55,10.61,10.55,10.6,558800.0,7.5591,7.6021,7.5591,7.5949,558800.0
2012-11-29 15:45:00,10.6,10.6,10.58,10.6,357600.0,7.5949,7.5949,7.5806,7.5949,357600.0
2012-11-29 15:50:00,10.59,10.59,10.56,10.56,541600.0,7.5877,7.5877,7.5663,7.5663,541600.0
2012-11-29 15:55:00,10.56,10.56,10.55,10.56,789200.0,7.5663,7.5663,7.5591,7.5663,789200.0
2012-11-30 09:30:00,10.58,10.64,10.56,10.63,150800.0,7.5806,7.6236,7.5663,7.6164,150800.0
2012-11-30 09:35:00,10.62,10.63,10.6,10.63,72400.0,7.6092,7.6164,7.5949,7.6164,72400.0
2012-11-30 09:40:00,10.63,10.63,10.61,10.62,66400.0,7.6164,7.6164,7.6021,7.6092,66400.0
2012-11-30 09:45:00,10.62,10.62,10.52,10.53,115600.0,7.6092,7.6092,7.5376,7.5448,115600.0
2012-11-30 09:50:00,10.52,10.54,10.51,10.52,55200.0,7.5376,7.5519,7.5304,7.5376,55200.0
2012-11-30 09:55:00,10.52,10.52,10.5,10.5,83600.0,7.5376,7.5376,7.5233,7.5233,83600.0
2012-11-30 10:00:00,10.5,10.51,10.5,10.5,38800.0,7.5233,7.5304,7.5233,7.5233,38800.0
2012-11-30 10:05:00,10.5,10.51,10.49,10.5,138400.0,7.5233,7.5304,7.5161,7.5233,138400.0
2012-11-30 10:10:00,10.5,10.54,10.5,10.53,98400.0,7.5233,7.5519,7.5233,7.5448,98400.0
2012-11-30 10:15:00,10.53,10.54,10.52,10.53,79600.0,7.5448,7.5519,7.5376,7.5448,79600.0
2012-11-30 10:20:00,10.53,10.54,10.52,10.54,49200.0,7.5448,7.5519,7.5376,7.5519,49200.0
2012-11-30 10:25:00,10.55,10.55,10.54,10.55,68800.0,7.5591,7.5591,7.5519,7.5591,68800.0
2012-11-30 10:30:00,10.54,10.55,10.54,10.54,47600.0,7.5519,7.5591,7.5519,7.5519,47600.0
2012-11-30 10:35:00,10.54,10.56,10.54,10.56,70800.0,7.5519,7.5663,7.5519,7.5663,70800.0
2012-11-30 10:40:00,10.56,10.57,10.55,10.56,59200.0,7.5663,7.5734,7.5591,7.5663,59200.0
2012-11-30 10:45:00,10.56,10.57,10.55,10.55,68800.0,7.5663,7.5734,7.5591,7.5591,68800.0
2012-11-30 10:50:00,10.55,10.56,10.55,10.56,54800.0,7.5591,7.5663,7.5591,7.5663,54800.0
2012-11-30 10:55:00,10.56,10.57,10.55,10.56,51200.0,7.5663,7.5734,7.5591,7.5663,51200.0
2012-11-30 11:00:00,10.56,10.56,10.56,10.56,71200.0,7.5663,7.5663,7.5663,7.5663,71200.0
2012-11-30 11:05:00,10.56,10.56,10.55,10.56,56400.0,7.5663,7.5663,7.5591,7.5663,56400.0
2012-11-30 11:10:00,10.56,10.57,10.56,10.56,86000.0,7.5663,7.5734,7.5663,7.5663,86000.0
2012-11-30 11:15:00,10.56,10.56,10.55,10.55,85200.0,7.5663,7.5663,7.5591,7.5591,85200.0
2012-11-30 11:20:00,10.55,10.56,10.54,10.55,57200.0,7.5591,7.5663,7.5519,7.5591,57200.0
2012-11-30 11:25:00,10.55,10.58,10.55,10.57,104000.0,7.5591,7.5806,7.5591,7.5734,104000.0
2012-11-30 11:30:00,10.57,10.57,10.56,10.56,86000.0,7.5734,7.5734,7.5663,7.5663,86000.0
2012-11-30 11:35:00,10.56,10.57,10.56,10.56,37600.0,7.5663,7.5734,7.5663,7.5663,37600.0
2012-11-30 11:40:00,10.56,10.56,10.55,10.55,36800.0,7.5663,7.5663,7.5591,7.5591,36800.0
2012-11-30 11:45:00,10.55,10.56,10.55,10.56,16400.0,7.5591,7.5663,7.5591,7.5663,16400.0
2012-11-30 11:50:00,10.56,10.56,10.55,10.56,29600.0,7.5663,7.5663,7.5591,7.5663,29600.0
2012-11-30 11:55:00,10.56,10.56,10.56,10.56,23200.0,7.5663,7.5663,7.5663,7.5663,23200.0
2012-11-30 12:00:00,10.56,10.57,10.56,10.56,108800.0,7.5663,7.5734,7.5663,7.5663,108800.0
2012-11-30 12:05:00,10.56,10.57,10.56,10.56,44400.0,7.5663,7.5734,7.5663,7.5663,44400.0
2012-11-30 12:10:00,10.56,10.57,10.56,10.56,82000.0,7.5663,7.5734,7.5663,7.5663,82000.0
2012-11-30 12:15:00,10.56,10.58,10.56,10.57,26400.0,7.5663,7.5806,7.5663,7.5734,26400.0
2012-11-30 12:20:00,10.56,10.57,10.56,10.56,63600.0,7.5663,7.5734,7.5663,7.5663,63600.0
2012-11-30 12:25:00,10.56,10.57,10.56,10.56,24000.0,7.5663,7.5734,7.5663,7.5663,24000.0
2012-11-30 12:30:00,10.56,10.57,10.56,10.56,59600.0,7.5663,7.5734,7.5663,7.5663,59600.0
2012-11-30 12:35:00,10.56,10.57,10.56,10.56,38000.0,7.5663,7.5734,7.5663,7.5663,38000.0
2012-11-30 12:40:00,10.56,10.56,10.55,10.55,29200.0,7.5663,7.5663,7.5591,7.5591,29200.0
2012-11-30 12:45:00,10.55,10.56,10.55,10.56,59200.0,7.5591,7.5663,7.5591,7.5663,59200.0
2012-11-30 12:50:00,10.56,10.56,10.55,10.55,31200.0,7.5663,7.5663,7.5591,7.5591,31200.0
2012-11-30 12:55:00,10.55,10.56,10.55,10.56,28800.0,7.5591,7.5663,7.5591,7.5663,28800.0
2012-11-30 13:00:00,10.56,10.58,10.55,10.58,51200.0,7.5663,7.5806,7.5591,7.5806,51200.0
2012-11-30 13:05:00,10.57,10.58,10.57,10.58,27600.0,7.5734,7.5806,7.5734,7.5806,27600.0
2012-11-30 13:10:00,10.58,10.58,10.57,10.58,58000.0,7.5806,7.5806,7.5734,7.5806,58000.0
2012-11-30 13:15:00,10.58,10.58,10.57,10.57,17600.0,7.5806,7.5806,7.5734,7.5734,17600.0
2012-11-30 13:20:00,10.57,10.59,10.57,10.59,71600.0,7.5734,7.5877,7.5734,7.5877,71600.0
2012-11-30 13:25:00,10.59,10.59,10.58,10.59,46000.0,7.5877,7.5877,7.5806,7.5877,46000.0
2012-11-30 13:30:00,10.59,10.59,10.58,10.58,40000.0,7.5877,7.5877,7.5806,7.5806,40000.0
2012-11-30 13:35:00,10.58,10.58,10.57,10.58,24000.0,7.5806,7.5806,7.5734,7.5806,24000.0
2012-11-30 13:40:00,10.58,10.59,10.57,10.59,85600.0,7.5806,7.5877,7.5734,7.5877,85600.0
2012-11-30 13:45:00,10.59,10.6,10.59,10.6,51200.0,7.5877,7.5949,7.5877,7.5949,51200.0
2012-11-30 13:50:00,10.6,10.6,10.6,10.6,35600.0,7.5949,7.5949,7.5949,7.5949,35600.0
2012-11-30 13:55:00,10.6,10.6,10.59,10.6,92000.0,7.5949,7.5949,7.5877,7.5949,92000.0
2012-11-30 14:00:00,10.6,10.6,10.59,10.6,93200.0,7.5949,7.5949,7.5877,7.5949,93200.0
2012-11-30 14:05:00,10.6,10.61,10.6,10.61,70000.0,7.5949,7.6021,7.5949,7.6021,70000.0
2012-11-30 14:10:00,10.61,10.61,10.59,10.6,78400.0,7.6021,7.6021,7.5877,7.5949,78400.0
2012-11-30 14:15:00,10.6,10.6,10.6,10.6,42800.0,7.5949,7.5949,7.5949,7.5949,42800.0
2012-11-30 14:20:00,10.6,10.61,10.6,10.61,106400.0,7.5949,7.6021,7.5949,7.6021,106400.0
2012-11-30 14:25:00,10.61,10.61,10.6,10.61,79200.0,7.6021,7.6021,7.5949,7.6021,79200.0
2012-11-30 14:30:00,10.61,10.62,10.6,10.61,72000.0,7.6021,7.6092,7.5949,7.6021,72000.0
2012-11-30 14:35:00,10.61,10.61,10.6,10.6,75200.0,7.6021,7.6021,7.5949,7.5949,75200.0
2012-11-30 14:40:00,10.6,10.63,10.6,10.63,123600.0,7.5949,7.6164,7.5949,7.6164,123600.0
2012-11-30 14:45:00,10.63,10.64,10.62,10.63,264000.0,7.6164,7.6236,7.6092,7.6164,264000.0
2012-11-30 14:50:00,10.62,10.63,10.62,10.63,61200.0,7.6092,7.6164,7.6092,7.6164,61200.0
2012-11-30 14:55:00,10.63,10.63,10.62,10.63,50400.0,7.6164,7.6164,7.6092,7.6164,50400.0
2012-11-30 15:00:00,10.63,10.63,10.61,10.62,96000.0,7.6164,7.6164,7.6021,7.6092,96000.0
2012-11-30 15:05:00,10.62,10.62,10.59,10.6,124000.0,7.6092,7.6092,7.5877,7.5949,124000.0
2012-11-30 15:10:00,10.6,10.61,10.59,10.59,185200.0,7.5949,7.6021,7.5877,7.5877,185200.0
2012-11-30 15:15:00,10.59,10.59,10.56,10.56,175600.0,7.5877,7.5877,7.5663,7.5663,175600.0
2012-11-30 15:20:00,10.56,10.56,10.54,10.54,215600.0,7.5663,7.5663,7.5519,7.5519,215600.0
2012-11-30 15:25:00,10.54,10.55,10.52,10.53,204400.0,7.5519,7.5591,7.5376,7.5448,204400.0
2012-11-30 15:30:00,10.53,10.53,10.51,10.51,198400.0,7.5448,7.5448,7.5304,7.5304,198400.0
2012-11-30 15:35:00,10.51,10.53,10.5,10.51,240800.0,7.5304,7.5448,7.5233,7.5304,240800.0
2012-11-30 15:40:00,10.51,10.51,10.49,10.5,296800.0,7.5304,7.5304,7.5161,7.5233,296800.0
2012-11-30 15:45:00,10.5,10.53,10.5,10.51,398400.0,7.5233,7.5448,7.5233,7.5304,398400.0
2012-11-30 15:50:00,10.5,10.51,10.47,10.49,1236000.0,7.5233,7.5304,7.5018,7.5161,1236000.0
2012-11-30 15:55:00,10.49,10.54,10.44,10.45,4164800.0,7.5161,7.5519,7.4803,7.4874,4164800.0
2012-12-03 09:30:00,10.54,10.59,10.46,10.56,176800.0,7.5519,7.5877,7.4946,7.5663,176800.0
2012-12-03 09:35:00,10.56,10.57,10.54,10.56,187600.0,7.5663,7.5734,7.5519,7.5663,187600.0
2012-12-03 09:40:00,10.56,10.56,10.49,10.5,261600.0,7.5663,7.5663,7.5161,7.5233,261600.0
2012-12-03 09:45:00,10.5,10.5,10.46,10.46,123200.0,7.5233,7.5233,7.4946,7.4946,123200.0
2012-12-03 09:50:00,10.46,10.46,10.38,10.41,184000.0,7.4946,7.4946,7.4373,7.4588,184000.0
2012-12-03 09:55:00,10.41,10.42,10.4,10.4,110400.0,7.4588,7.4659,7.4516,7.4516,110400.0
2012-12-03 10:00:00,10.39,10.42,10.37,10.4,237200.0,7.4444,7.4659,7.4301,7.4516,237200.0
2012-12-03 10:05:00,10.4,10.44,10.4,10.43,142400.0,7.4516,7.4803,7.4516,7.4731,142400.0
2012-12-03 10:10:00,10.43,10.47,10.43,10.47,187200.0,7.4731,7.5018,7.4731,7.5018,187200.0
2012-12-03 10:15:00,10.47,10.51,10.47,10.51,132800.0,7.5018,7.5304,7.5018,7.5304,132800.0
2012-12-03 10:20:00,10.5,10.53,10.5,10.53,51200.0,7.5233,7.5448,7.5233,7.5448,51200.0
2012-12-03 10:25:00,10.53,10.54,10.52,10.53,105200.0,7.5448,7.5519,7.5376,7.5448,105200.0
2012-12-03 10:30:00,10.53,10.53,10.5,10.52,98000.0,7.5448,7.5448,7.5233,7.5376,98000.0
2012-12-03 10:35:00,10.52,10.53,10.52,10.53,84800.0,7.5376,7.5448,7.5376,7.5448,84800.0
2012-12-03 10:40:00,10.53,10.53,10.52,10.52,79600.0,7.5448,7.5448,7.5376,7.5376,79600.0
2012-12-03 10:45:00,10.52,10.55,10.52,10.55,35200.0,7.5376,7.5591,7.5376,7.5591,35200.0
2012-12-03 10:50:00,10.55,10.55,10.51,10.51,88000.0,7.5591,7.5591,7.5304,7.5304,88000.0
2012-12-03 10:55:00,10.5,10.52,10.5,10.51,130000.0,7.5233,7.5376,7.5233,7.5304,130000.0
2012-12-03 11:00:00,10.51,10.53,10.51,10.51,59600.0,7.5304,7.5448,7.5304,7.5304,59600.0
2012-12-03 11:05:00,10.51,10.53,10.51,10.53,36800.0,7.5304,7.5448,7.5304,7.5448,36800.0
2012-12-03 11:10:00,10.53,10.53,10.52,10.52,28400.0,7.5448,7.5448,7.5376,7.5376,28400.0
2012-12-03 11:15:00,10.52,10.53,10.51,10.51,29600.0,7.5376,7.5448,7.5304,7.5304,29600.0
2012-12-03 11:20:00,10.52,10.52,10.5,10.5,97600.0,7.5376,7.5376,7.5233,7.5233,97600.0
2012-12-03 11:25:00,10.51,10.51,10.5,10.51,44400.0,7.5304,7.5304,7.5233,7.5304,44400.0
2012-12-03 11:30:00,10.51,10.51,10.49,10.5,71200.0,7.5304,7.5304,7.5161,7.5233,71200.0
2012-12-03 11:35:00,10.5,10.51,10.49,10.5,40000.0,7.5233,7.5304,7.5161,7.5233,40000.0
2012-12-03 11:40:00,10.5,10.51,10.49,10.5,54400.0,7.5233,7.5304,7.5161,7.5233,54400.0
2012-12-03 11:45:00,10.5,10.51,10.49,10.5,45200.0,7.5233,7.5304,7.5161,7.5233,45200.0
2012-12-03 11:50:00,10.5,10.51,10.5,10.5,50400.0,7.5233,7.5304,7.5233,7.5233,50400.0
2012-12-03 11:55:00,10.5,10.52,10.5,10.52,27600.0,7.5233,7.5376,7.5233,7.5376,27600.0
2012-12-03 12:00:00,10.53,10.53,10.5,10.51,38800.0,7.5448,7.5448,7.5233,7.5304,38800.0
2012-12-03 12:05:00,10.51,10.52,10.51,10.52,45200.0,7.5304,7.5376,7.5304,7.5376,45200.0
2012-12-03 12:10:00,10.51,10.52,10.51,10.52,34800.0,7.5304,7.5376,7.5304,7.5376,34800.0
2012-12-03 12:15:00,10.52,10.52,10.51,10.51,30400.0,7.5376,7.5376,7.5304,7.5304,30400.0
2012-12-03 12:20:00,10.51,10.52,10.51,10.52,81200.0,7.5304,7.5376,7.5304,7.5376,81200.0
2012-12-03 12:25:00,10.52,10.53,10.51,10.52,24400.0,7.5376,7.5448,7.5304,7.5376,24400.0
2012-12-03 12:30:00,10.52,10.53,10.52,10.53,50800.0,7.5376,7.5448,7.5376,7.5448,50800.0
2012-12-03 12:35:00,10.53,10.53,10.51,10.52,30400.0,7.5448,7.5448,7.5304,7.5376,30400.0
2012-12-03 12:40:00,10.52,10.53,10.51,10.52,94400.0,7.5376,7.5448,7.5304,7.5376,94400.0
2012-12-03 12:45:00,10.52,10.54,10.52,10.53,45600.0,7.5376,7.5519,7.5376,7.5448,45600.0
2012-12-03 12:50:00,10.52,10.54,10.52,10.53,105600.0,7.5376,7.5519,7.5376,7.5448,105600.0
2012-12-03 12:55:00,10.53,10.53,10.52,10.53,50000.0,7.5448,7.5448,7.5376,7.5448,50000.0
2012-12-03 13:00:00,10.53,10.54,10.52,10.52,137600.0,7.5448,7.5519,7.5376,7.5376,137600.0
2012-12-03 13:05:00,10.52,10.53,10.52,10.53,30400.0,7.5376,7.5448,7.5376,7.5448,30400.0
2012-12-03 13:10:00,10.53,10.54,10.52,10.54,90800.0,7.5448,7.5519,7.5376,7.5519,90800.0
2012-12-03 13:15:00,10.54,10.56,10.54,10.56,88800.0,7.5519,7.5663,7.5519,7.5663,88800.0
2012-12-03 13:20:00,10.56,10.56,10.55,10.55,57200.0,7.5663,7.5663,7.5591,7.5591,57200.0
2012-12-03 13:25:00,10.56,10.57,10.56,10.56,122000.0,7.5663,7.5734,7.5663,7.5663,122000.0
2012-12-03 13:30:00,10.56,10.56,10.55,10.55,65200.0,7.5663,7.5663,7.5591,7.5591,65200.0
2012-12-03 13:35:00,10.55,10.56,10.55,10.55,101600.0,7.5591,7.5663,7.5591,7.5591,101600.0
2012-12-03 13:40:00,10.55,10.56,10.55,10.55,69600.0,7.5591,7.5663,7.5591,7.5591,69600.0
2012-12-03 13:45:00,10.55,10.56,10.55,10.55,50000.0,7.5591,7.5663,7.5591,7.5591,50000.0
2012-12-03 13:50:00,10.56,10.56,10.55,10.55,100800.0,7.5663,7.5663,7.5591,7.5591,100800.0
2012-12-03 13:55:00,10.55,10.55,10.54,10.55,93600.0,7.5591,7.5591,7.5519,7.5591,93600.0
2012-12-03 14:00:00,10.55,10.55,10.54,10.54,34400.0,7.5591,7.5591,7.5519,7.5519,34400.0
2012-12-03 14:05:00,10.54,10.55,10.54,10.55,29600.0,7.5519,7.5591,7.5519,7.5591,29600.0
2012-12-03 14:10:00,10.55,10.55,10.53,10.54,62000.0,7.5591,7.5591,7.5448,7.5519,62000.0
2012-12-03 14:15:00,10.54,10.56,10.54,10.54,123200.0,7.5519,7.5663,7.5519,7.5519,123200.0
2012-12-03 14:20:00,10.55,10.56,10.53,10.53,94000.0,7.5591,7.5663,7.5448,7.5448,94000.0
2012-12-03 14:25:00,10.54,10.54,10.53,10.53,99600.0,7.5519,7.5519,7.5448,7.5448,99600.0
2012-12-03 14:30:00,10.53,10.56,10.53,10.55,266000.0,7.5448,7.5663,7.5448,7.5591,266000.0
2012-12-03 14:35:00,10.55,10.55,10.54,10.55,91200.0,7.5591,7.5591,7.5519,7.5591,91200.0
2012-12-03 14:40:00,10.55,10.56,10.54,10.55,115600.0,7.5591,7.5663,7.5519,7.5591,115600.0
2012-12-03 14:45:00,10.55,10.55,10.52,10.52,142400.0,7.5591,7.5591,7.5376,7.5376,142400.0
2012-12-03 14:50:00,10.52,10.53,10.52,10.53,48000.0,7.5376,7.5448,7.5376,7.5448,48000.0
2012-12-03 14:55:00,10.53,10.53,10.52,10.53,48000.0,7.5448,7.5448,7.5376,7.5448,48000.0
2012-12-03 15:00:00,10.53,10.55,10.52,10.52,83200.0,7.5448,7.5591,7.5376,7.5376,83200.0
2012-12-03 15:05:00,10.52,10.53,10.51,10.51,124000.0,7.5376,7.5448,7.5304,7.5304,124000.0
2012-12-03 15:10:00,10.51,10.52,10.5,10.52,52400.0,7.5304,7.5376,7.5233,7.5376,52400.0
2012-12-03 15:15:00,10.52,10.52,10.49,10.5,90800.0,7.5376,7.5376,7.5161,7.5233,90800.0
2012-12-03 15:20:00,10.5,10.51,10.49,10.5,97200.0,7.5233,7.5304,7.5161,7.5233,97200.0
2012-12-03 15:25:00,10.51,10.52,10.51,10.52,560000.0,7.5304,7.5376,7.5304,7.5376,560000.0
2012-12-03 15:30:00,10.52,10.54,10.52,10.54,174800.0,7.5376,7.5519,7.5376,7.5519,174800.0
2012-12-03 15:35:00,10.53,10.54,10.53,10.54,123200.0,7.5448,7.5519,7.5448,7.5519,123200.0
2012-12-03 15:40:00,10.54,10.54,10.52,10.53,147600.0,7.5519,7.5519,7.5376,7.5448,147600.0
2012-12-03 15:45:00,10.53,10.54,10.5,10.5,198400.0,7.5448,7.5519,7.5233,7.5233,198400.0
2012-12-03 15:50:00,10.5,10.52,10.5,10.52,386800.0,7.5233,7.5376,7.5233,7.5376,386800.0
2012-12-03 15:55:00,10.52,10.53,10.51,10.53,823600.0,7.5376,7.5448,7.5304,7.5448,823600.0
2012-12-04 09:30:00,10.54,10.55,10.47,10.48,130400.0,7.5519,7.5591,7.5018,7.5089,130400.0
2012-12-04 09:35:00,10.47,10.49,10.47,10.49,42000.0,7.5018,7.5161,7.5018,7.5161,42000.0
2012-12-04 09:40:00,10.48,10.51,10.48,10.49,78400.0,7.5089,7.5304,7.5089,7.5161,78400.0
2012-12-04 09:45:00,10.49,10.5,10.46,10.46,67200.0,7.5161,7.5233,7.4946,7.4946,67200.0
2012-12-04 09:50:00,10.47,10.49,10.47,10.49,85200.0,7.5018,7.5161,7.5018,7.5161,85200.0
2012-12-04 09:55:00,10.49,10.49,10.47,10.47,62000.0,7.5161,7.5161,7.5018,7.5018,62000.0
2012-12-04 10:00:00,10.47,10.48,10.45,10.45,31200.0,7.5018,7.5089,7.4874,7.4874,31200.0
2012-12-04 10:05:00,10.45,10.51,10.45,10.51,62000.0,7.4874,7.5304,7.4874,7.5304,62000.0
2012-12-04 10:10:00,10.51,10.52,10.51,10.52,100800.0,7.5304,7.5376,7.5304,7.5376,100800.0
2012-12-04 10:15:00,10.53,10.53,10.5,10.5,53600.0,7.5448,7.5448,7.5233,7.5233,53600.0
2012-12-04 10:20:00,10.5,10.51,10.49,10.49,62400.0,7.5233,7.5304,7.5161,7.5161,62400.0
2012-12-04 10:25:00,10.5,10.5,10.47,10.47,49200.0,7.5233,7.5233,7.5018,7.5018,49200.0
2012-12-04 10:30:00,10.47,10.47,10.46,10.47,37200.0,7.5018,7.5018,7.4946,7.5018,37200.0
2012-12-04 10:35:00,10.46,10.47,10.46,10.47,34800.0,7.4946,7.5018,7.4946,7.5018,34800.0
2012-12-04 10:40:00,10.47,10.48,10.47,10.47,76400.0,7.5018,7.5089,7.5018,7.5018,76400.0
2012-12-04 10:45:00,10.47,10.48,10.47,10.47,36000.0,7.5018,7.5089,7.5018,7.5018,36000.0
2012-12-04 10:50:00,10.47,10.48,10.45,10.46,48000.0,7.5018,7.5089,7.4874,7.4946,48000.0
2012-12-04 10:55:00,10.46,10.46,10.45,10.46,47600.0,7.4946,7.4946,7.4874,7.4946,47600.0
2012-12-04 11:00:00,10.47,10.47,10.46,10.46,33200.0,7.5018,7.5018,7.4946,7.4946,33200.0
2012-12-04 11:05:00,10.46,10.46,10.44,10.44,31200.0,7.4946,7.4946,7.4803,7.4803,31200.0
2012-12-04 11:10:00,10.44,10.46,10.43,10.45,56000.0,7.4803,7.4946,7.4731,7.4874,56000.0
2012-12-04 11:15:00,10.45,10.48,10.45,10.48,50000.0,7.4874,7.5089,7.4874,7.5089,50000.0
2012-12-04 11:20:00,10.47,10.48,10.47,10.47,64800.0,7.5018,7.5089,7.5018,7.5018,64800.0
2012-12-04 11:25:00,10.47,10.47,10.45,10.45,59600.0,7.5018,7.5018,7.4874,7.4874,59600.0
2012-12-04 11:30:00,10.45,10.46,10.45,10.46,83600.0,7.4874,7.4946,7.4874,7.4946,83600.0
2012-12-04 11:35:00,10.46,10.46,10.45,10.45,47200.0,7.4946,7.4946,7.4874,7.4874,47200.0
2012-12-04 11:40:00,10.45,10.48,10.45,10.48,82400.0,7.4874,7.5089,7.4874,7.5089,82400.0
2012-12-04 11:45:00,10.48,10.48,10.47,10.47,74800.0,7.5089,7.5089,7.5018,7.5018,74800.0
2012-12-04 11:50:00,10.47,10.48,10.47,10.47,40000.0,7.5018,7.5089,7.5018,7.5018,40000.0
2012-12-04 11:55:00,10.47,10.48,10.47,10.47,31200.0,7.5018,7.5089,7.5018,7.5018,31200.0
2012-12-04 12:00:00,10.48,10.48,10.46,10.46,47200.0,7.5089,7.5089,7.4946,7.4946,47200.0
2012-12-04 12:05:00,10.46,10.46,10.45,10.46,36800.0,7.4946,7.4946,7.4874,7.4946,36800.0
2012-12-04 12:10:00,10.46,10.46,10.45,10.46,56000.0,7.4946,7.4946,7.4874,7.4946,56000.0
2012-12-04 12:15:00,10.46,10.47,10.46,10.47,48400.0,7.4946,7.5018,7.4946,7.5018,48400.0
2012-12-04 12:20:00,10.47,10.47,10.47,10.47,71600.0,7.5018,7.5018,7.5018,7.5018,71600.0
2012-12-04 12:25:00,10.47,10.49,10.47,10.49,235600.0,7.5018,7.5161,7.5018,7.5161,235600.0
2012-12-04 12:30:00,10.49,10.5,10.48,10.5,76000.0,7.5161,7.5233,7.5089,7.5233,76000.0
2012-12-04 12:35:00,10.5,10.5,10.48,10.49,62000.0,7.5233,7.5233,7.5089,7.5161,62000.0
2012-12-04 12:40:00,10.49,10.5,10.49,10.5,36000.0,7.5161,7.5233,7.5161,7.5233,36000.0
2012-12-04 12:45:00,10.5,10.52,10.5,10.51,176400.0,7.5233,7.5376,7.5233,7.5304,176400.0
2012-12-04 12:50:00,10.51,10.52,10.51,10.52,144000.0,7.5304,7.5376,7.5304,7.5376,144000.0
2012-12-04 12:55:00,10.52,10.53,10.52,10.52,40400.0,7.5376,7.5448,7.5376,7.5376,40400.0
2012-12-04 13:00:00,10.52,10.52,10.51,10.52,99600.0,7.5376,7.5376,7.5304,7.5376,99600.0
2012-12-04 13:05:00,10.52,10.52,10.51,10.51,74000.0,7.5376,7.5376,7.5304,7.5304,74000.0
2012-12-04 13:10:00,10.51,10.51,10.5,10.51,36000.0,7.5304,7.5304,7.5233,7.5304,36000.0
2012-12-04 13:15:00,10.51,10.51,10.5,10.5,27600.0,7.5304,7.5304,7.5233,7.5233,27600.0
2012-12-04 13:20:00,10.5,10.53,10.5,10.53,50000.0,7.5233,7.5448,7.5233,7.5448,50000.0
2012-12-04 13:25:00,10.53,10.56,10.53,10.55,93600.0,7.5448,7.5663,7.5448,7.5591,93600.0
2012-12-04 13:30:00,10.55,10.58,10.55,10.57,209200.0,7.5591,7.5806,7.5591,7.5734,209200.0
2012-12-04 13:35:00,10.57,10.58,10.56,10.56,61200.0,7.5734,7.5806,7.5663,7.5663,61200.0
2012-12-04 13:40:00,10.56,10.58,10.56,10.57,140000.0,7.5663,7.5806,7.5663,7.5734,140000.0
2012-12-04 13:45:00,10.57,10.59,10.57,10.58,38000.0,7.5734,7.5877,7.5734,7.5806,38000.0
2012-12-04 13:50:00,10.59,10.62,10.58,10.61,82000.0,7.5877,7.6092,7.5806,7.6021,82000.0
2012-12-04 13:55:00,10.62,10.63,10.6,10.61,50400.0,7.6092,7.6164,7.5949,7.6021,50400.0
2012-12-04 14:00:00,10.61,10.62,10.6,10.61,71200.0,7.6021,7.6092,7.5949,7.6021,71200.0
2012-12-04 14:05:00,10.61,10.61,10.59,10.59,40000.0,7.6021,7.6021,7.5877,7.5877,40000.0
2012-12-04 14:10:00,10.6,10.6,10.58,10.59,63200.0,7.5949,7.5949,7.5806,7.5877,63200.0
2012-12-04 14:15:00,10.59,10.59,10.56,10.56,59600.0,7.5877,7.5877,7.5663,7.5663,59600.0
2012-12-04 14:20:00,10.57,10.58,10.56,10.58,71200.0,7.5734,7.5806,7.5663,7.5806,71200.0
2012-12-04 14:25:00,10.58,10.58,10.56,10.56,46400.0,7.5806,7.5806,7.5663,7.5663,46400.0
2012-12-04 14:30:00,10.56,10.58,10.56,10.58,79600.0,7.5663,7.5806,7.5663,7.5806,79600.0
2012-12-04 14:35:00,10.58,10.58,10.57,10.57,32000.0,7.5806,7.5806,7.5734,7.5734,32000.0
2012-12-04 14:40:00,10.58,10.6,10.58,10.59,71200.0,7.5806,7.5949,7.5806,7.5877,71200.0
2012-12-04 14:45:00,10.59,10.59,10.58,10.59,30000.0,7.5877,7.5877,7.5806,7.5877,30000.0
2012-12-04 14:50:00,10.59,10.6,10.58,10.59,74400.0,7.5877,7.5949,7.5806,7.5877,74400.0
2012-12-04 14:55:00,10.59,10.59,10.58,10.58,36800.0,7.5877,7.5877,7.5806,7.5806,36800.0
2012-12-04 15:00:00,10.58,10.59,10.58,10.59,131600.0,7.5806,7.5877,7.5806,7.5877,131600.0
2012-12-04 15:05:00,10.59,10.6,10.58,10.58,143200.0,7.5877,7.5949,7.5806,7.5806,143200.0
2012-12-04 15:10:00,10.58,10.58,10.56,10.56,128000.0,7.5806,7.5806,7.5663,7.5663,128000.0
2012-12-04 15:15:00,10.56,10.56,10.55,10.56,223600.0,7.5663,7.5663,7.5591,7.5663,223600.0
2012-12-04 15:20:00,10.55,10.55,10.54,10.54,137600.0,7.5591,7.5591,7.5519,7.5519,137600.0
2012-12-04 15:25:00,10.54,10.56,10.54,10.55,87600.0,7.5519,7.5663,7.5519,7.5591,87600.0
2012-12-04 15:30:00,10.55,10.55,10.54,10.54,97600.0,7.5591,7.5591,7.5519,7.5519,97600.0
2012-12-04 15:35:00,10.54,10.56,10.54,10.56,121600.0,7.5519,7.5663,7.5519,7.5663,121600.0
2012-12-04 15:40:00,10.56,10.57,10.56,10.57,142000.0,7.5663,7.5734,7.5663,7.5734,142000.0
2012-12-04 15:45:00,10.57,10.57,10.55,10.55,207200.0,7.5734,7.5734,7.5591,7.5591,207200.0
2012-12-04 15:50:00,10.55,10.56,10.55,10.55,417200.0,7.5591,7.5663,7.5591,7.5591,417200.0
2012-12-04 15:55:00,10.55,10.56,10.55,10.56,394000.0,7.5591,7.5663,7.5591,7.5663,394000.0
2012-12-05 09:30:00,10.47,10.5,10.38,10.43,189600.0,7.5921,7.6139,7.5268,7.5631,189600.0
2012-12-05 09:35:00,10.43,10.45,10.42,10.44,106000.0,7.5631,7.5776,7.5559,7.5704,106000.0
2012-12-05 09:40:00,10.44,10.47,10.4,10.42,123200.0,7.5704,7.5921,7.5413,7.5559,123200.0
2012-12-05 09:45:00,10.42,10.44,10.37,10.38,128400.0,7.5559,7.5704,7.5196,7.5268,128400.0
2012-12-05 09:50:00,10.38,10.38,10.35,10.35,76000.0,7.5268,7.5268,7.5051,7.5051,76000.0
2012-12-05 09:55:00,10.35,10.35,10.33,10.33,126000.0,7.5051,7.5051,7.4906,7.4906,126000.0
2012-12-05 10:00:00,10.33,10.36,10.32,10.32,173600.0,7.4906,7.5123,7.4833,7.4833,173600.0
2012-12-05 10:05:00,10.32,10.37,10.32,10.35,220000.0,7.4833,7.5196,7.4833,7.5051,220000.0
2012-12-05 10:10:00,10.35,10.36,10.33,10.34,130400.0,7.5051,7.5123,7.4906,7.4978,130400.0
2012-12-05 10:15:00,10.34,10.35,10.34,10.34,159600.0,7.4978,7.5051,7.4978,7.4978,159600.0
2012-12-05 10:20:00,10.34,10.36,10.34,10.35,133600.0,7.4978,7.5123,7.4978,7.5051,133600.0
2012-12-05 10:25:00,10.35,10.35,10.31,10.31,89200.0,7.5051,7.5051,7.4761,7.4761,89200.0
2012-12-05 10:30:00,10.31,10.34,10.31,10.34,64000.0,7.4761,7.4978,7.4761,7.4978,64000.0
2012-12-05 10:35:00,10.34,10.35,10.31,10.31,96000.0,7.4978,7.5051,7.4761,7.4761,96000.0
2012-12-05 10:40:00,10.31,10.31,10.28,10.29,160400.0,7.4761,7.4761,7.4543,7.4616,160400.0
2012-12-05 10:45:00,10.29,10.29,10.27,10.29,68800.0,7.4616,7.4616,7.4471,7.4616,68800.0
2012-12-05 10:50:00,10.29,10.29,10.27,10.28,85200.0,7.4616,7.4616,7.4471,7.4543,85200.0
2012-12-05 10:55:00,10.27,10.3,10.27,10.3,55600.0,7.4471,7.4688,7.4471,7.4688,55600.0
2012-12-05 11:00:00,10.3,10.31,10.29,10.3,75200.0,7.4688,7.4761,7.4616,7.4688,75200.0
2012-12-05 11:05:00,10.3,10.31,10.29,10.29,59200.0,7.4688,7.4761,7.4616,7.4616,59200.0
2012-12-05 11:10:00,10.29,10.31,10.29,10.31,42000.0,7.4616,7.4761,7.4616,7.4761,42000.0
2012-12-05 11:15:00,10.31,10.31,10.29,10.29,34400.0,7.4761,7.4761,7.4616,7.4616,34400.0
2012-12-05 11:20:00,10.29,10.29,10.28,10.29,38800.0,7.4616,7.4616,7.4543,7.4616,38800.0
2012-12-05 11:25:00,10.29,10.31,10.29,10.29,38400.0,7.4616,7.4761,7.4616,7.4616,38400.0
2012-12-05 11:30:00,10.29,10.32,10.29,10.32,85600.0,7.4616,7.4833,7.4616,7.4833,85600.0
2012-12-05 11:35:00,10.32,10.34,10.32,10.33,150400.0,7.4833,7.4978,7.4833,7.4906,150400.0
2012-12-05 11:40:00,10.33,10.35,10.33,10.35,69200.0,7.4906,7.5051,7.4906,7.5051,69200.0
2012-12-05 11:45:00,10.35,10.35,10.32,10.33,82800.0,7.5051,7.5051,7.4833,7.4906,82800.0
2012-12-05 11:50:00,10.33,10.34,10.32,10.34,107600.0,7.4906,7.4978,7.4833,7.4978,107600.0
2012-12-05 11:55:00,10.34,10.36,10.34,10.35,64800.0,7.4978,7.5123,7.4978,7.5051,64800.0
2012-12-05 12:00:00,10.35,10.38,10.35,10.36,49600.0,7.5051,7.5268,7.5051,7.5123,49600.0
2012-12-05 12:05:00,10.36,10.38,10.36,10.38,66800.0,7.5123,7.5268,7.5123,7.5268,66800.0
2012-12-05 12:10:00,10.38,10.38,10.38,10.38,25600.0,7.5268,7.5268,7.5268,7.5268,25600.0
2012-12-05 12:15:00,10.38,10.38,10.38,10.38,15200.0,7.5268,7.5268,7.5268,7.5268,15200.0
2012-12-05 12:20:00,10.38,10.39,10.37,10.38,42400.0,7.5268,7.5341,7.5196,7.5268,42400.0
2012-12-05 12:25:00,10.38,10.38,10.37,10.37,42800.0,7.5268,7.5268,7.5196,7.5196,42800.0
2012-12-05 12:30:00,10.37,10.39,10.37,10.38,44800.0,7.5196,7.5341,7.5196,7.5268,44800.0
2012-12-05 12:35:00,10.38,10.4,10.38,10.4,100000.0,7.5268,7.5413,7.5268,7.5413,100000.0
2012-12-05 12:40:00,10.4,10.41,10.4,10.41,41200.0,7.5413,7.5486,7.5413,7.5486,41200.0
2012-12-05 12:45:00,10.42,10.42,10.4,10.41,44800.0,7.5559,7.5559,7.5413,7.5486,44800.0
2012-12-05 12:50:00,10.4,10.42,10.4,10.41,40000.0,7.5413,7.5559,7.5413,7.5486,40000.0
2012-12-05 12:55:00,10.41,10.42,10.4,10.4,34000.0,7.5486,7.5559,7.5413,7.5413,34000.0
2012-12-05 13:00:00,10.4,10.42,10.4,10.42,98800.0,7.5413,7.5559,7.5413,7.5559,98800.0
2012-12-05 13:05:00,10.41,10.43,10.41,10.43,29200.0,7.5486,7.5631,7.5486,7.5631,29200.0
2012-12-05 13:10:00,10.43,10.44,10.43,10.43,44800.0,7.5631,7.5704,7.5631,7.5631,44800.0
2012-12-05 13:15:00,10.43,10.45,10.43,10.45,80000.0,7.5631,7.5776,7.5631,7.5776,80000.0
2012-12-05 13:20:00,10.45,10.46,10.45,10.46,90400.0,7.5776,7.5849,7.5776,7.5849,90400.0
2012-12-05 13:25:00,10.46,10.46,10.45,10.45,40400.0,7.5849,7.5849,7.5776,7.5776,40400.0
2012-12-05 13:30:00,10.45,10.45,10.44,10.44,28000.0,7.5776,7.5776,7.5704,7.5704,28000.0
2012-12-05 13:35:00,10.44,10.44,10.43,10.44,49200.0,7.5704,7.5704,7.5631,7.5704,49200.0
2012-12-05 13:40:00,10.43,10.43,10.42,10.42,53200.0,7.5631,7.5631,7.5559,7.5559,53200.0
2012-12-05 13:45:00,10.42,10.43,10.42,10.42,53200.0,7.5559,7.5631,7.5559,7.5559,53200.0
2012-12-05 13:50:00,10.42,10.44,10.42,10.44,55600.0,7.5559,7.5704,7.5559,7.5704,55600.0
2012-12-05 13:55:00,10.44,10.44,10.43,10.44,34400.0,7.5704,7.5704,7.5631,7.5704,34400.0
2012-12-05 14:00:00,10.44,10.45,10.43,10.44,47600.0,7.5704,7.5776,7.5631,7.5704,47600.0
2012-12-05 14:05:00,10.44,10.44,10.43,10.43,34800.0,7.5704,7.5704,7.5631,7.5631,34800.0
2012-12-05 14:10:00,10.43,10.43,10.43,10.43,27600.0,7.5631,7.5631,7.5631,7.5631,27600.0
2012-12-05 14:15:00,10.43,10.45,10.43,10.45,64400.0,7.5631,7.5776,7.5631,7.5776,64400.0
2012-12-05 14:20:00,10.45,10.45,10.43,10.43,14000.0,7.5776,7.5776,7.5631,7.5631,14000.0
2012-12-05 14:25:00,10.43,10.44,10.42,10.42,21200.0,7.5631,7.5704,7.5559,7.5559,21200.0
2012-12-05 14:30:00,10.42,10.42,10.41,10.42,35600.0,7.5559,7.5559,7.5486,7.5559,35600.0
2012-12-05 14:35:00,10.42,10.42,10.4,10.42,46000.0,7.5559,7.5559,7.5413,7.5559,46000.0
2012-12-05 14:40:00,10.42,10.42,10.42,10.42,30400.0,7.5559,7.5559,7.5559,7.5559,30400.0
2012-12-05 14:45:00,10.42,10.42,10.4,10.4,33600.0,7.5559,7.5559,7.5413,7.5413,33600.0
2012-12-05 14:50:00,10.4,10.42,10.4,10.41,22800.0,7.5413,7.5559,7.5413,7.5486,22800.0
2012-12-05 14:55:00,10.41,10.42,10.4,10.4,30000.0,7.5486,7.5559,7.5413,7.5413,30000.0
2012-12-05 15:00:00,10.4,10.42,10.4,10.42,36400.0,7.5413,7.5559,7.5413,7.5559,36400.0
2012-12-05 15:05:00,10.42,10.43,10.42,10.43,79600.0,7.5559,7.5631,7.5559,7.5631,79600.0
2012-12-05 15:10:00,10.43,10.43,10.42,10.43,76000.0,7.5631,7.5631,7.5559,7.5631,76000.0
2012-12-05 15:15:00,10.43,10.43,10.42,10.42,24000.0,7.5631,7.5631,7.5559,7.5559,24000.0
2012-12-05 15:20:00,10.42,10.43,10.42,10.42,61600.0,7.5559,7.5631,7.5559,7.5559,61600.0
2012-12-05 15:25:00,10.42,10.43,10.42,10.43,69600.0,7.5559,7.5631,7.5559,7.5631,69600.0
2012-12-05 15:30:00,10.42,10.42,10.42,10.42,56000.0,7.5559,7.5559,7.5559,7.5559,56000.0
2012-12-05 15:35:00,10.42,10.42,10.39,10.39,88400.0,7.5559,7.5559,7.5341,7.5341,88400.0
2012-12-05 15:40:00,10.39,10.4,10.38,10.38,95600.0,7.5341,7.5413,7.5268,7.5268,95600.0
2012-12-05 15:45:00,10.38,10.38,10.37,10.37,113600.0,7.5268,7.5268,7.5196,7.5196,113600.0
2012-12-05 15:50:00,10.37,10.4,10.37,10.39,153200.0,7.5196,7.5413,7.5196,7.5341,153200.0
2012-12-05 15:55:00,10.4,10.4,10.37,10.38,307200.0,7.5413,7.5413,7.5196,7.5268,307200.0
2012-12-06 09:30:00,10.54,10.54,10.38,10.44,584400.0,7.6429,7.6429,7.5268,7.5704,584400.0
2012-12-06 09:35:00,10.44,10.46,10.4,10.44,284800.0,7.5704,7.5849,7.5413,7.5704,284800.0
2012-12-06 09:40:00,10.45,10.45,10.37,10.38,280800.0,7.5776,7.5776,7.5196,7.5268,280800.0
2012-12-06 09:45:00,10.37,10.38,10.36,10.37,161600.0,7.5196,7.5268,7.5123,7.5196,161600.0
2012-12-06 09:50:00,10.36,10.38,10.35,10.35,132000.0,7.5123,7.5268,7.5051,7.5051,132000.0
2012-12-06 09:55:00,10.35,10.36,10.34,10.36,157200.0,7.5051,7.5123,7.4978,7.5123,157200.0
2012-12-06 10:00:00,10.36,10.38,10.34,10.37,101600.0,7.5123,7.5268,7.4978,7.5196,101600.0
2012-12-06 10:05:00,10.38,10.4,10.36,10.39,292000.0,7.5268,7.5413,7.5123,7.5341,292000.0
2012-12-06 10:10:00,10.39,10.4,10.38,10.39,188000.0,7.5341,7.5413,7.5268,7.5341,188000.0
2012-12-06 10:15:00,10.4,10.4,10.38,10.38,195200.0,7.5413,7.5413,7.5268,7.5268,195200.0
2012-12-06 10:20:00,10.39,10.43,10.38,10.43,181200.0,7.5341,7.5631,7.5268,7.5631,181200.0
2012-12-06 10:25:00,10.43,10.43,10.41,10.41,149600.0,7.5631,7.5631,7.5486,7.5486,149600.0
2012-12-06 10:30:00,10.41,10.42,10.4,10.42,94800.0,7.5486,7.5559,7.5413,7.5559,94800.0
2012-12-06 10:35:00,10.42,10.45,10.41,10.45,132000.0,7.5559,7.5776,7.5486,7.5776,132000.0
2012-12-06 10:40:00,10.45,10.45,10.43,10.43,162800.0,7.5776,7.5776,7.5631,7.5631,162800.0
2012-12-06 10:45:00,10.43,10.46,10.43,10.46,94800.0,7.5631,7.5849,7.5631,7.5849,94800.0
2012-12-06 10:50:00,10.45,10.46,10.44,10.44,112800.0,7.5776,7.5849,7.5704,7.5704,112800.0
2012-12-06 10:55:00,10.44,10.46,10.44,10.46,178000.0,7.5704,7.5849,7.5704,7.5849,178000.0
2012-12-06 11:00:00,10.46,10.48,10.45,10.45,102800.0,7.5849,7.5994,7.5776,7.5776,102800.0
2012-12-06 11:05:00,10.45,10.45,10.44,10.45,50400.0,7.5776,7.5776,7.5704,7.5776,50400.0
2012-12-06 11:10:00,10.45,10.45,10.44,10.44,60400.0,7.5776,7.5776,7.5704,7.5704,60400.0
2012-12-06 11:15:00,10.44,10.44,10.43,10.44,84800.0,7.5704,7.5704,7.5631,7.5704,84800.0
2012-12-06 11:20:00,10.44,10.45,10.43,10.45,74000.0,7.5704,7.5776,7.5631,7.5776,74000.0
2012-12-06 11:25:00,10.45,10.46,10.44,10.46,126400.0,7.5776,7.5849,7.5704,7.5849,126400.0
2012-12-06 11:30:00,10.46,10.47,10.46,10.46,212800.0,7.5849,7.5921,7.5849,7.5849,212800.0
2012-12-06 11:35:00,10.46,10.5,10.46,10.5,77200.0,7.5849,7.6139,7.5849,7.6139,77200.0
2012-12-06 11:40:00,10.5,10.54,10.5,10.52,170800.0,7.6139,7.6429,7.6139,7.6284,170800.0
2012-12-06 11:45:00,10.52,10.52,10.51,10.51,77200.0,7.6284,7.6284,7.6211,7.6211,77200.0
2012-12-06 11:50:00,10.51,10.52,10.49,10.5,196800.0,7.6211,7.6284,7.6066,7.6139,196800.0
2012-12-06 11:55:00,10.49,10.5,10.47,10.48,137600.0,7.6066,7.6139,7.5921,7.5994,137600.0
2012-12-06 12:00:00,10.47,10.49,10.47,10.49,69200.0,7.5921,7.6066,7.5921,7.6066,69200.0
2012-12-06 12:05:00,10.48,10.49,10.47,10.49,147200.0,7.5994,7.6066,7.5921,7.6066,147200.0
2012-12-06 12:10:00,10.49,10.49,10.48,10.49,88400.0,7.6066,7.6066,7.5994,7.6066,88400.0
2012-12-06 12:15:00,10.49,10.49,10.47,10.47,50400.0,7.6066,7.6066,7.5921,7.5921,50400.0
2012-12-06 12:20:00,10.47,10.47,10.47,10.47,64000.0,7.5921,7.5921,7.5921,7.5921,64000.0
2012-12-06 12:25:00,10.47,10.47,10.44,10.44,60800.0,7.5921,7.5921,7.5704,7.5704,60800.0
2012-12-06 12:30:00,10.44,10.45,10.43,10.45,62000.0,7.5704,7.5776,7.5631,7.5776,62000.0
2012-12-06 12:35:00,10.45,10.47,10.45,10.47,94800.0,7.5776,7.5921,7.5776,7.5921,94800.0
2012-12-06 12:40:00,10.47,10.47,10.46,10.46,58400.0,7.5921,7.5921,7.5849,7.5849,58400.0
2012-12-06 12:45:00,10.46,10.46,10.44,10.44,56400.0,7.5849,7.5849,7.5704,7.5704,56400.0
2012-12-06 12:50:00,10.44,10.45,10.43,10.43,49600.0,7.5704,7.5776,7.5631,7.5631,49600.0
2012-12-06 12:55:00,10.43,10.44,10.42,10.42,36400.0,7.5631,7.5704,7.5559,7.5559,36400.0
2012-12-06 13:00:00,10.42,10.42,10.42,10.42,29200.0,7.5559,7.5559,7.5559,7.5559,29200.0
2012-12-06 13:05:00,10.42,10.43,10.41,10.41,29200.0,7.5559,7.5631,7.5486,7.5486,29200.0
2012-12-06 13:10:00,10.42,10.42,10.41,10.42,32800.0,7.5559,7.5559,7.5486,7.5559,32800.0
2012-12-06 13:15:00,10.41,10.43,10.41,10.43,40000.0,7.5486,7.5631,7.5486,7.5631,40000.0
2012-12-06 13:20:00,10.43,10.44,10.43,10.43,28400.0,7.5631,7.5704,7.5631,7.5631,28400.0
2012-12-06 13:25:00,10.43,10.43,10.42,10.43,51600.0,7.5631,7.5631,7.5559,7.5631,51600.0
2012-12-06 13:30:00,10.43,10.44,10.43,10.44,57200.0,7.5631,7.5704,7.5631,7.5704,57200.0
2012-12-06 13:35:00,10.44,10.45,10.44,10.45,78400.0,7.5704,7.5776,7.5704,7.5776,78400.0
2012-12-06 13:40:00,10.44,10.45,10.44,10.45,54000.0,7.5704,7.5776,7.5704,7.5776,54000.0
2012-12-06 13:45:00,10.45,10.47,10.44,10.47,48800.0,7.5776,7.5921,7.5704,7.5921,48800.0
2012-12-06 13:50:00,10.46,10.46,10.46,10.46,46400.0,7.5849,7.5849,7.5849,7.5849,46400.0
2012-12-06 13:55:00,10.46,10.46,10.45,10.46,61600.0,7.5849,7.5849,7.5776,7.5849,61600.0
2012-12-06 14:00:00,10.47,10.47,10.46,10.47,101200.0,7.5921,7.5921,7.5849,7.5921,101200.0
2012-12-06 14:05:00,10.47,10.47,10.47,10.47,50400.0,7.5921,7.5921,7.5921,7.5921,50400.0
2012-12-06 14:10:00,10.47,10.49,10.47,10.48,79200.0,7.5921,7.6066,7.5921,7.5994,79200.0
2012-12-06 14:15:00,10.48,10.49,10.46,10.46,37200.0,7.5994,7.6066,7.5849,7.5849,37200.0
2012-12-06 14:20:00,10.46,10.47,10.46,10.47,72800.0,7.5849,7.5921,7.5849,7.5921,72800.0
2012-12-06 14:25:00,10.47,10.47,10.46,10.47,37600.0,7.5921,7.5921,7.5849,7.5921,37600.0
2012-12-06 14:30:00,10.47,10.48,10.47,10.47,68800.0,7.5921,7.5994,7.5921,7.5921,68800.0
2012-12-06 14:35:00,10.47,10.49,10.47,10.49,81200.0,7.5921,7.6066,7.5921,7.6066,81200.0
2012-12-06 14:40:00,10.49,10.49,10.47,10.47,39200.0,7.6066,7.6066,7.5921,7.5921,39200.0
2012-12-06 14:45:00,10.47,10.48,10.47,10.47,58800.0,7.5921,7.5994,7.5921,7.5921,58800.0
2012-12-06 14:50:00,10.47,10.47,10.46,10.47,44000.0,7.5921,7.5921,7.5849,7.5921,44000.0
2012-12-06 14:55:00,10.46,10.47,10.46,10.47,117600.0,7.5849,7.5921,7.5849,7.5921,117600.0
2012-12-06 15:00:00,10.47,10.47,10.45,10.45,52000.0,7.5921,7.5921,7.5776,7.5776,52000.0
2012-12-06 15:05:00,10.45,10.46,10.45,10.45,60000.0,7.5776,7.5849,7.5776,7.5776,60000.0
2012-12-06 15:10:00,10.45,10.46,10.45,10.46,54800.0,7.5776,7.5849,7.5776,7.5849,54800.0
2012-12-06 15:15:00,10.46,10.47,10.45,10.45,129200.0,7.5849,7.5921,7.5776,7.5776,129200.0
2012-12-06 15:20:00,10.45,10.47,10.45,10.45,75600.0,7.5776,7.5921,7.5776,7.5776,75600.0
2012-12-06 15:25:00,10.45,10.46,10.45,10.45,44400.0,7.5776,7.5849,7.5776,7.5776,44400.0
2012-12-06 15:30:00,10.45,10.46,10.45,10.45,115200.0,7.5776,7.5849,7.5776,7.5776,115200.0
2012-12-06 15:35:00,10.45,10.45,10.44,10.45,154000.0,7.5776,7.5776,7.5704,7.5776,154000.0
2012-12-06 15:40:00,10.45,10.45,10.43,10.44,179200.0,7.5776,7.5776,7.5631,7.5704,179200.0
2012-12-06 15:45:00,10.44,10.44,10.43,10.43,139200.0,7.5704,7.5704,7.5631,7.5631,139200.0
2012-12-06 15:50:00,10.43,10.44,10.43,10.43,232800.0,7.5631,7.5704,7.5631,7.5631,232800.0
2012-12-06 15:55:00,10.43,10.44,10.42,10.44,700400.0,7.5631,7.5704,7.5559,7.5704,700400.0
2012-12-07 09:30:00,10.47,10.54,10.47,10.53,495200.0,7.5921,7.6429,7.5921,7.6356,495200.0
2012-12-07 09:35:00,10.52,10.53,10.49,10.5,189600.0,7.6284,7.6356,7.6066,7.6139,189600.0
2012-12-07 09:40:00,10.49,10.49,10.47,10.47,144800.0,7.6066,7.6066,7.5921,7.5921,144800.0
2012-12-07 09:45:00,10.47,10.47,10.44,10.45,91200.0,7.5921,7.5921,7.5704,7.5776,91200.0
2012-12-07 09:50:00,10.45,10.47,10.44,10.45,148800.0,7.5776,7.5921,7.5704,7.5776,148800.0
2012-12-07 09:55:00,10.44,10.45,10.43,10.45,92000.0,7.5704,7.5776,7.5631,7.5776,92000.0
2012-12-07 10:00:00,10.44,10.47,10.43,10.46,189600.0,7.5704,7.5921,7.5631,7.5849,189600.0
2012-12-07 10:05:00,10.46,10.5,10.46,10.5,189600.0,7.5849,7.6139,7.5849,7.6139,189600.0
2012-12-07 10:10:00,10.5,10.51,10.49,10.51,204800.0,7.6139,7.6211,7.6066,7.6211,204800.0
2012-12-07 10:15:00,10.51,10.56,10.51,10.55,243200.0,7.6211,7.6574,7.6211,7.6501,243200.0
2012-12-07 10:20:00,10.55,10.56,10.53,10.56,191200.0,7.6501,7.6574,7.6356,7.6574,191200.0
2012-12-07 10:25:00,10.56,10.56,10.54,10.55,170400.0,7.6574,7.6574,7.6429,7.6501,170400.0
2012-12-07 10:30:00,10.56,10.56,10.52,10.53,184000.0,7.6574,7.6574,7.6284,7.6356,184000.0
2012-12-07 10:35:00,10.52,10.55,10.52,10.55,97600.0,7.6284,7.6501,7.6284,7.6501,97600.0
2012-12-07 10:40:00,10.55,10.56,10.54,10.56,135200.0,7.6501,7.6574,7.6429,7.6574,135200.0
2012-12-07 10:45:00,10.56,10.58,10.56,10.58,204800.0,7.6574,7.6719,7.6574,7.6719,204800.0
2012-12-07 10:50:00,10.58,10.59,10.58,10.58,292800.0,7.6719,7.6791,7.6719,7.6719,292800.0
2012-12-07 10:55:00,10.58,10.59,10.58,10.58,285600.0,7.6719,7.6791,7.6719,7.6719,285600.0
2012-12-07 11:00:00,10.58,10.59,10.58,10.59,554400.0,7.6719,7.6791,7.6719,7.6791,554400.0
2012-12-07 11:05:00,10.59,10.61,10.58,10.58,216800.0,7.6791,7.6936,7.6719,7.6719,216800.0
2012-12-07 11:10:00,10.58,10.58,10.58,10.58,196800.0,7.6719,7.6719,7.6719,7.6719,196800.0
2012-12-07 11:15:00,10.58,10.6,10.58,10.59,187200.0,7.6719,7.6864,7.6719,7.6791,187200.0
2012-12-07 11:20:00,10.58,10.59,10.58,10.58,144000.0,7.6719,7.6791,7.6719,7.6719,144000.0
2012-12-07 11:25:00,10.58,10.59,10.58,10.58,161600.0,7.6719,7.6791,7.6719,7.6719,161600.0
2012-12-07 11:30:00,10.58,10.59,10.58,10.59,373600.0,7.6719,7.6791,7.6719,7.6791,373600.0
2012-12-07 11:35:00,10.59,10.59,10.58,10.58,89600.0,7.6791,7.6791,7.6719,7.6719,89600.0
2012-12-07 11:40:00,10.58,10.58,10.58,10.58,198400.0,7.6719,7.6719,7.6719,7.6719,198400.0
2012-12-07 11:45:00,10.58,10.58,10.54,10.54,208800.0,7.6719,7.6719,7.6429,7.6429,208800.0
2012-12-07 11:50:00,10.54,10.54,10.52,10.54,195200.0,7.6429,7.6429,7.6284,7.6429,195200.0
2012-12-07 11:55:00,10.54,10.54,10.53,10.53,200000.0,7.6429,7.6429,7.6356,7.6356,200000.0
2012-12-07 12:00:00,10.53,10.54,10.53,10.53,118400.0,7.6356,7.6429,7.6356,7.6356,118400.0
2012-12-07 12:05:00,10.53,10.53,10.51,10.53,98400.0,7.6356,7.6356,7.6211,7.6356,98400.0
2012-12-07 12:10:00,10.53,10.53,10.52,10.52,44000.0,7.6356,7.6356,7.6284,7.6284,44000.0
2012-12-07 12:15:00,10.52,10.55,10.52,10.54,70400.0,7.6284,7.6501,7.6284,7.6429,70400.0
2012-12-07 12:20:00,10.54,10.54,10.52,10.53,51200.0,7.6429,7.6429,7.6284,7.6356,51200.0
2012-12-07 12:25:00,10.53,10.53,10.51,10.51,100000.0,7.6356,7.6356,7.6211,7.6211,100000.0
2012-12-07 12:30:00,10.52,10.52,10.5,10.5,136800.0,7.6284,7.6284,7.6139,7.6139,136800.0
2012-12-07 12:35:00,10.5,10.5,10.49,10.49,76000.0,7.6139,7.6139,7.6066,7.6066,76000.0
2012-12-07 12:40:00,10.5,10.5,10.5,10.5,92000.0,7.6139,7.6139,7.6139,7.6139,92000.0
2012-12-07 12:45:00,10.5,10.51,10.5,10.5,140000.0,7.6139,7.6211,7.6139,7.6139,140000.0
2012-12-07 12:50:00,10.51,10.51,10.49,10.49,92000.0,7.6211,7.6211,7.6066,7.6066,92000.0
2012-12-07 12:55:00,10.49,10.5,10.49,10.5,121600.0,7.6066,7.6139,7.6066,7.6139,121600.0
2012-12-07 13:00:00,10.5,10.51,10.49,10.51,240800.0,7.6139,7.6211,7.6066,7.6211,240800.0
2012-12-07 13:05:00,10.51,10.52,10.5,10.52,103200.0,7.6211,7.6284,7.6139,7.6284,103200.0
2012-12-07 13:10:00,10.52,10.52,10.51,10.52,129600.0,7.6284,7.6284,7.6211,7.6284,129600.0
2012-12-07 13:15:00,10.52,10.53,10.51,10.52,81600.0,7.6284,7.6356,7.6211,7.6284,81600.0
2012-12-07 13:20:00,10.53,10.53,10.52,10.53,172000.0,7.6356,7.6356,7.6284,7.6356,172000.0
2012-12-07 13:25:00,10.53,10.54,10.53,10.54,64800.0,7.6356,7.6429,7.6356,7.6429,64800.0
2012-12-07 13:30:00,10.54,10.54,10.52,10.52,145600.0,7.6429,7.6429,7.6284,7.6284,145600.0
2012-12-07 13:35:00,10.52,10.52,10.51,10.52,58400.0,7.6284,7.6284,7.6211,7.6284,58400.0
2012-12-07 13:40:00,10.52,10.52,10.5,10.5,93600.0,7.6284,7.6284,7.6139,7.6139,93600.0
2012-12-07 13:45:00,10.5,10.5,10.5,10.5,88800.0,7.6139,7.6139,7.6139,7.6139,88800.0
2012-12-07 13:50:00,10.5,10.5,10.5,10.5,139200.0,7.6139,7.6139,7.6139,7.6139,139200.0
2012-12-07 13:55:00,10.5,10.5,10.49,10.5,202400.0,7.6139,7.6139,7.6066,7.6139,202400.0
2012-12-07 14:00:00,10.5,10.5,10.49,10.5,49600.0,7.6139,7.6139,7.6066,7.6139,49600.0
2012-12-07 14:05:00,10.49,10.5,10.49,10.5,120800.0,7.6066,7.6139,7.6066,7.6139,120800.0
2012-12-07 14:10:00,10.51,10.51,10.51,10.51,81600.0,7.6211,7.6211,7.6211,7.6211,81600.0
2012-12-07 14:15:00,10.51,10.52,10.51,10.51,108000.0,7.6211,7.6284,7.6211,7.6211,108000.0
2012-12-07 14:20:00,10.51,10.52,10.51,10.51,79200.0,7.6211,7.6284,7.6211,7.6211,79200.0
2012-12-07 14:25:00,10.51,10.51,10.51,10.51,45600.0,7.6211,7.6211,7.6211,7.6211,45600.0
2012-12-07 14:30:00,10.51,10.52,10.5,10.51,106400.0,7.6211,7.6284,7.6139,7.6211,106400.0
2012-12-07 14:35:00,10.52,10.52,10.52,10.52,106400.0,7.6284,7.6284,7.6284,7.6284,106400.0
2012-12-07 14:40:00,10.53,10.53,10.51,10.51,135200.0,7.6356,7.6356,7.6211,7.6211,135200.0
2012-12-07 14:45:00,10.51,10.53,10.51,10.53,341600.0,7.6211,7.6356,7.6211,7.6356,341600.0
2012-12-07 14:50:00,10.53,10.54,10.52,10.53,120000.0,7.6356,7.6429,7.6284,7.6356,120000.0
2012-12-07 14:55:00,10.53,10.54,10.53,10.53,80000.0,7.6356,7.6429,7.6356,7.6356,80000.0
2012-12-07 15:00:00,10.53,10.54,10.53,10.53,159200.0,7.6356,7.6429,7.6356,7.6356,159200.0
2012-12-07 15:05:00,10.54,10.54,10.53,10.53,126400.0,7.6429,7.6429,7.6356,7.6356,126400.0
2012-12-07 15:10:00,10.53,10.53,10.52,10.52,86400.0,7.6356,7.6356,7.6284,7.6284,86400.0
2012-12-07 15:15:00,10.52,10.53,10.52,10.53,123200.0,7.6284,7.6356,7.6284,7.6356,123200.0
2012-12-07 15:20:00,10.52,10.53,10.52,10.53,234400.0,7.6284,7.6356,7.6284,7.6356,234400.0
2012-12-07 15:25:00,10.53,10.53,10.51,10.52,206400.0,7.6356,7.6356,7.6211,7.6284,206400.0
2012-12-07 15:30:00,10.52,10.53,10.52,10.53,273600.0,7.6284,7.6356,7.6284,7.6356,273600.0
2012-12-07 15:35:00,10.53,10.53,10.52,10.53,94400.0,7.6356,7.6356,7.6284,7.6356,94400.0
2012-12-07 15:40:00,10.53,10.53,10.52,10.53,133600.0,7.6356,7.6356,7.6284,7.6356,133600.0
2012-12-07 15:45:00,10.53,10.55,10.53,10.54,265600.0,7.6356,7.6501,7.6356,7.6429,265600.0
2012-12-07 15:50:00,10.54,10.54,10.54,10.54,314400.0,7.6429,7.6429,7.6429,7.6429,314400.0
2012-12-07 15:55:00,10.54,10.54,10.53,10.53,678400.0,7.6429,7.6429,7.6356,7.6356,678400.0
2012-12-10 09:30:00,10.51,10.56,10.51,10.53,179200.0,7.6211,7.6574,7.6211,7.6356,179200.0
2012-12-10 09:35:00,10.53,10.54,10.51,10.51,111200.0,7.6356,7.6429,7.6211,7.6211,111200.0
2012-12-10 09:40:00,10.52,10.53,10.52,10.53,155200.0,7.6284,7.6356,7.6284,7.6356,155200.0
2012-12-10 09:45:00,10.53,10.57,10.53,10.56,116000.0,7.6356,7.6646,7.6356,7.6574,116000.0
2012-12-10 09:50:00,10.56,10.58,10.56,10.58,128800.0,7.6574,7.6719,7.6574,7.6719,128800.0
2012-12-10 09:55:00,10.58,10.59,10.56,10.59,82400.0,7.6719,7.6791,7.6574,7.6791,82400.0
2012-12-10 10:00:00,10.59,10.6,10.58,10.6,97600.0,7.6791,7.6864,7.6719,7.6864,97600.0
2012-12-10 10:05:00,10.6,10.6,10.57,10.59,68800.0,7.6864,7.6864,7.6646,7.6791,68800.0
2012-12-10 10:10:00,10.59,10.59,10.56,10.56,81200.0,7.6791,7.6791,7.6574,7.6574,81200.0
2012-12-10 10:15:00,10.56,10.57,10.56,10.56,67600.0,7.6574,7.6646,7.6574,7.6574,67600.0
2012-12-10 10:20:00,10.56,10.56,10.55,10.56,36800.0,7.6574,7.6574,7.6501,7.6574,36800.0
2012-12-10 10:25:00,10.55,10.56,10.55,10.55,37600.0,7.6501,7.6574,7.6501,7.6501,37600.0
2012-12-10 10:30:00,10.55,10.56,10.55,10.56,52800.0,7.6501,7.6574,7.6501,7.6574,52800.0
2012-12-10 10:35:00,10.56,10.56,10.55,10.55,46000.0,7.6574,7.6574,7.6501,7.6501,46000.0
2012-12-10 10:40:00,10.55,10.55,10.53,10.53,72000.0,7.6501,7.6501,7.6356,7.6356,72000.0
2012-12-10 10:45:00,10.53,10.53,10.51,10.53,54800.0,7.6356,7.6356,7.6211,7.6356,54800.0
2012-12-10 10:50:00,10.53,10.54,10.52,10.54,43200.0,7.6356,7.6429,7.6284,7.6429,43200.0
2012-12-10 10:55:00,10.54,10.56,10.54,10.56,54000.0,7.6429,7.6574,7.6429,7.6574,54000.0
2012-12-10 11:00:00,10.56,10.56,10.54,10.54,53200.0,7.6574,7.6574,7.6429,7.6429,53200.0
2012-12-10 11:05:00,10.54,10.54,10.52,10.54,57200.0,7.6429,7.6429,7.6284,7.6429,57200.0
2012-12-10 11:10:00,10.54,10.55,10.53,10.54,44800.0,7.6429,7.6501,7.6356,7.6429,44800.0
2012-12-10 11:15:00,10.55,10.55,10.53,10.54,70800.0,7.6501,7.6501,7.6356,7.6429,70800.0
2012-12-10 11:20:00,10.54,10.54,10.53,10.53,67200.0,7.6429,7.6429,7.6356,7.6356,67200.0
2012-12-10 11:25:00,10.53,10.53,10.52,10.53,32400.0,7.6356,7.6356,7.6284,7.6356,32400.0
2012-12-10 11:30:00,10.53,10.53,10.51,10.51,44000.0,7.6356,7.6356,7.6211,7.6211,44000.0
2012-12-10 11:35:00,10.51,10.51,10.5,10.5,57600.0,7.6211,7.6211,7.6139,7.6139,57600.0
2012-12-10 11:40:00,10.5,10.51,10.49,10.51,83600.0,7.6139,7.6211,7.6066,7.6211,83600.0
2012-12-10 11:45:00,10.51,10.52,10.5,10.5,86000.0,7.6211,7.6284,7.6139,7.6139,86000.0
2012-12-10 11:50:00,10.49,10.5,10.47,10.47,45200.0,7.6066,7.6139,7.5921,7.5921,45200.0
2012-12-10 11:55:00,10.47,10.48,10.47,10.48,26400.0,7.5921,7.5994,7.5921,7.5994,26400.0
2012-12-10 12:00:00,10.48,10.5,10.48,10.5,58800.0,7.5994,7.6139,7.5994,7.6139,58800.0
2012-12-10 12:05:00,10.5,10.5,10.49,10.5,25200.0,7.6139,7.6139,7.6066,7.6139,25200.0
2012-12-10 12:10:00,10.5,10.51,10.5,10.51,58800.0,7.6139,7.6211,7.6139,7.6211,58800.0
2012-12-10 12:15:00,10.51,10.52,10.51,10.51,44800.0,7.6211,7.6284,7.6211,7.6211,44800.0
2012-12-10 12:20:00,10.51,10.52,10.51,10.51,32000.0,7.6211,7.6284,7.6211,7.6211,32000.0
2012-12-10 12:25:00,10.51,10.52,10.51,10.52,29600.0,7.6211,7.6284,7.6211,7.6284,29600.0
2012-12-10 12:30:00,10.52,10.52,10.52,10.52,48400.0,7.6284,7.6284,7.6284,7.6284,48400.0
2012-12-10 12:35:00,10.52,10.52,10.51,10.51,35200.0,7.6284,7.6284,7.6211,7.6211,35200.0
2012-12-10 12:40:00,10.51,10.52,10.51,10.51,52800.0,7.6211,7.6284,7.6211,7.6211,52800.0
2012-12-10 12:45:00,10.51,10.52,10.51,10.51,68800.0,7.6211,7.6284,7.6211,7.6211,68800.0
2012-12-10 12:50:00,10.52,10.52,10.51,10.52,42800.0,7.6284,7.6284,7.6211,7.6284,42800.0
2012-12-10 12:55:00,10.52,10.53,10.51,10.51,68800.0,7.6284,7.6356,7.6211,7.6211,68800.0
2012-12-10 13:00:00,10.51,10.51,10.5,10.5,30000.0,7.6211,7.6211,7.6139,7.6139,30000.0
2012-12-10 13:05:00,10.5,10.5,10.49,10.5,22800.0,7.6139,7.6139,7.6066,7.6139,22800.0
2012-12-10 13:10:00,10.5,10.5,10.49,10.5,34400.0,7.6139,7.6139,7.6066,7.6139,34400.0
2012-12-10 13:15:00,10.5,10.5,10.49,10.49,15600.0,7.6139,7.6139,7.6066,7.6066,15600.0
2012-12-10 13:20:00,10.49,10.49,10.48,10.48,56000.0,7.6066,7.6066,7.5994,7.5994,56000.0
2012-12-10 13:25:00,10.48,10.48,10.47,10.47,41200.0,7.5994,7.5994,7.5921,7.5921,41200.0
2012-12-10 13:30:00,10.47,10.47,10.47,10.47,31200.0,7.5921,7.5921,7.5921,7.5921,31200.0
2012-12-10 13:35:00,10.47,10.47,10.47,10.47,44000.0,7.5921,7.5921,7.5921,7.5921,44000.0
2012-12-10 13:40:00,10.47,10.48,10.47,10.47,39200.0,7.5921,7.5994,7.5921,7.5921,39200.0
2012-12-10 13:45:00,10.47,10.48,10.47,10.47,16000.0,7.5921,7.5994,7.5921,7.5921,16000.0
2012-12-10 13:50:00,10.47,10.48,10.47,10.48,58800.0,7.5921,7.5994,7.5921,7.5994,58800.0
2012-12-10 13:55:00,10.48,10.48,10.47,10.48,98400.0,7.5994,7.5994,7.5921,7.5994,98400.0
2012-12-10 14:00:00,10.48,10.49,10.47,10.49,46400.0,7.5994,7.6066,7.5921,7.6066,46400.0
2012-12-10 14:05:00,10.49,10.49,10.49,10.49,56400.0,7.6066,7.6066,7.6066,7.6066,56400.0
2012-12-10 14:10:00,10.49,10.5,10.49,10.49,52000.0,7.6066,7.6139,7.6066,7.6066,52000.0
2012-12-10 14:15:00,10.49,10.5,10.48,10.5,72800.0,7.6066,7.6139,7.5994,7.6139,72800.0
2012-12-10 14:20:00,10.49,10.51,10.49,10.51,75600.0,7.6066,7.6211,7.6066,7.6211,75600.0
2012-12-10 14:25:00,10.5,10.51,10.49,10.49,84800.0,7.6139,7.6211,7.6066,7.6066,84800.0
2012-12-10 14:30:00,10.49,10.5,10.49,10.5,60400.0,7.6066,7.6139,7.6066,7.6139,60400.0
2012-12-10 14:35:00,10.5,10.5,10.48,10.48,70400.0,7.6139,7.6139,7.5994,7.5994,70400.0
2012-12-10 14:40:00,10.48,10.48,10.47,10.48,42800.0,7.5994,7.5994,7.5921,7.5994,42800.0
2012-12-10 14:45:00,10.48,10.48,10.47,10.48,15200.0,7.5994,7.5994,7.5921,7.5994,15200.0
2012-12-10 14:50:00,10.47,10.48,10.47,10.48,38800.0,7.5921,7.5994,7.5921,7.5994,38800.0
2012-12-10 14:55:00,10.48,10.51,10.48,10.5,97200.0,7.5994,7.6211,7.5994,7.6139,97200.0
2012-12-10 15:00:00,10.5,10.5,10.49,10.5,54800.0,7.6139,7.6139,7.6066,7.6139,54800.0
2012-12-10 15:05:00,10.5,10.5,10.49,10.5,55200.0,7.6139,7.6139,7.6066,7.6139,55200.0
2012-12-10 15:10:00,10.5,10.5,10.49,10.49,55200.0,7.6139,7.6139,7.6066,7.6066,55200.0
2012-12-10 15:15:00,10.5,10.51,10.49,10.49,81200.0,7.6139,7.6211,7.6066,7.6066,81200.0
2012-12-10 15:20:00,10.5,10.51,10.49,10.5,58000.0,7.6139,7.6211,7.6066,7.6139,58000.0
2012-12-10 15:25:00,10.49,10.5,10.48,10.5,225600.0,7.6066,7.6139,7.5994,7.6139,225600.0
2012-12-10 15:30:00,10.5,10.51,10.49,10.51,138400.0,7.6139,7.6211,7.6066,7.6211,138400.0
2012-12-10 15:35:00,10.51,10.52,10.51,10.52,90800.0,7.6211,7.6284,7.6211,7.6284,90800.0
2012-12-10 15:40:00,10.52,10.52,10.51,10.52,136000.0,7.6284,7.6284,7.6211,7.6284,136000.0
2012-12-10 15:45:00,10.51,10.52,10.51,10.51,99200.0,7.6211,7.6284,7.6211,7.6211,99200.0
2012-12-10 15:50:00,10.51,10.51,10.49,10.49,168800.0,7.6211,7.6211,7.6066,7.6066,168800.0
2012-12-10 15:55:00,10.5,10.52,10.49,10.51,305600.0,7.6139,7.6284,7.6066,7.6211,305600.0
2012-12-11 09:30:00,10.55,10.56,10.51,10.56,84000.0,7.6501,7.6574,7.6211,7.6574,84000.0
2012-12-11 09:35:00,10.57,10.58,10.55,10.56,63200.0,7.6646,7.6719,7.6501,7.6574,63200.0
2012-12-11 09:40:00,10.56,10.58,10.56,10.56,54800.0,7.6574,7.6719,7.6574,7.6574,54800.0
2012-12-11 09:45:00,10.56,10.61,10.56,10.6,89200.0,7.6574,7.6936,7.6574,7.6864,89200.0
2012-12-11 09:50:00,10.6,10.63,10.6,10.62,31600.0,7.6864,7.7081,7.6864,7.7009,31600.0
2012-12-11 09:55:00,10.62,10.68,10.62,10.66,138400.0,7.7009,7.7444,7.7009,7.7299,138400.0
2012-12-11 10:00:00,10.66,10.67,10.64,10.65,68800.0,7.7299,7.7371,7.7154,7.7226,68800.0
2012-12-11 10:05:00,10.65,10.67,10.65,10.65,74800.0,7.7226,7.7371,7.7226,7.7226,74800.0
2012-12-11 10:10:00,10.65,10.67,10.63,10.63,42000.0,7.7226,7.7371,7.7081,7.7081,42000.0
2012-12-11 10:15:00,10.63,10.64,10.62,10.63,132400.0,7.7081,7.7154,7.7009,7.7081,132400.0
2012-12-11 10:20:00,10.63,10.63,10.62,10.63,56800.0,7.7081,7.7081,7.7009,7.7081,56800.0
2012-12-11 10:25:00,10.64,10.65,10.63,10.64,38400.0,7.7154,7.7226,7.7081,7.7154,38400.0
2012-12-11 10:30:00,10.64,10.65,10.64,10.65,27200.0,7.7154,7.7226,7.7154,7.7226,27200.0
2012-12-11 10:35:00,10.65,10.65,10.62,10.63,150400.0,7.7226,7.7226,7.7009,7.7081,150400.0
2012-12-11 10:40:00,10.63,10.63,10.62,10.62,158800.0,7.7081,7.7081,7.7009,7.7009,158800.0
2012-12-11 10:45:00,10.62,10.63,10.62,10.63,89200.0,7.7009,7.7081,7.7009,7.7081,89200.0
2012-12-11 10:50:00,10.63,10.63,10.61,10.63,178400.0,7.7081,7.7081,7.6936,7.7081,178400.0
2012-12-11 10:55:00,10.63,10.63,10.62,10.63,101600.0,7.7081,7.7081,7.7009,7.7081,101600.0
2012-12-11 11:00:00,10.63,10.63,10.62,10.63,38800.0,7.7081,7.7081,7.7009,7.7081,38800.0
2012-12-11 11:05:00,10.63,10.64,10.63,10.63,132000.0,7.7081,7.7154,7.7081,7.7081,132000.0
2012-12-11 11:10:00,10.63,10.64,10.63,10.64,119600.0,7.7081,7.7154,7.7081,7.7154,119600.0
2012-12-11 11:15:00,10.64,10.65,10.63,10.64,54000.0,7.7154,7.7226,7.7081,7.7154,54000.0
2012-12-11 11:20:00,10.64,10.68,10.64,10.67,116000.0,7.7154,7.7444,7.7154,7.7371,116000.0
2012-12-11 11:25:00,10.68,10.71,10.67,10.7,157200.0,7.7444,7.7661,7.7371,7.7589,157200.0
2012-12-11 11:30:00,10.7,10.72,10.7,10.72,194400.0,7.7589,7.7734,7.7589,7.7734,194400.0
2012-12-11 11:35:00,10.72,10.74,10.72,10.74,176800.0,7.7734,7.7879,7.7734,7.7879,176800.0
2012-12-11 11:40:00,10.74,10.76,10.74,10.76,188000.0,7.7879,7.8024,7.7879,7.8024,188000.0
2012-12-11 11:45:00,10.76,10.77,10.76,10.77,194800.0,7.8024,7.8096,7.8024,7.8096,194800.0
2012-12-11 11:50:00,10.77,10.77,10.74,10.76,150800.0,7.8096,7.8096,7.7879,7.8024,150800.0
2012-12-11 11:55:00,10.76,10.76,10.74,10.75,89200.0,7.8024,7.8024,7.7879,7.7951,89200.0
2012-12-11 12:00:00,10.75,10.76,10.72,10.72,122000.0,7.7951,7.8024,7.7734,7.7734,122000.0
2012-12-11 12:05:00,10.72,10.74,10.72,10.73,92800.0,7.7734,7.7879,7.7734,7.7806,92800.0
2012-12-11 12:10:00,10.73,10.74,10.73,10.74,71200.0,7.7806,7.7879,7.7806,7.7879,71200.0
2012-12-11 12:15:00,10.74,10.75,10.73,10.75,79200.0,7.7879,7.7951,7.7806,7.7951,79200.0
2012-12-11 12:20:00,10.75,10.76,10.74,10.75,95200.0,7.7951,7.8024,7.7879,7.7951,95200.0
2012-12-11 12:25:00,10.75,10.76,10.74,10.74,119600.0,7.7951,7.8024,7.7879,7.7879,119600.0
2012-12-11 12:30:00,10.74,10.75,10.74,10.74,104400.0,7.7879,7.7951,7.7879,7.7879,104400.0
2012-12-11 12:35:00,10.75,10.77,10.74,10.76,118000.0,7.7951,7.8096,7.7879,7.8024,118000.0
2012-12-11 12:40:00,10.77,10.77,10.76,10.77,62400.0,7.8096,7.8096,7.8024,7.8096,62400.0
2012-12-11 12:45:00,10.77,10.78,10.76,10.77,86400.0,7.8096,7.8169,7.8024,7.8096,86400.0
2012-12-11 12:50:00,10.77,10.78,10.76,10.78,328000.0,7.8096,7.8169,7.8024,7.8169,328000.0
2012-12-11 12:55:00,10.78,10.8,10.78,10.8,218400.0,7.8169,7.8314,7.8169,7.8314,218400.0
2012-12-11 13:00:00,10.8,10.82,10.8,10.82,301200.0,7.8314,7.8459,7.8314,7.8459,301200.0
2012-12-11 13:05:00,10.82,10.82,10.8,10.81,166400.0,7.8459,7.8459,7.8314,7.8387,166400.0
2012-12-11 13:10:00,10.8,10.81,10.78,10.78,58000.0,7.8314,7.8387,7.8169,7.8169,58000.0
2012-12-11 13:15:00,10.78,10.8,10.78,10.79,75200.0,7.8169,7.8314,7.8169,7.8241,75200.0
2012-12-11 13:20:00,10.79,10.79,10.78,10.79,44000.0,7.8241,7.8241,7.8169,7.8241,44000.0
2012-12-11 13:25:00,10.79,10.79,10.78,10.79,45600.0,7.8241,7.8241,7.8169,7.8241,45600.0
2012-12-11 13:30:00,10.79,10.79,10.79,10.79,54400.0,7.8241,7.8241,7.8241,7.8241,54400.0
2012-12-11 13:35:00,10.79,10.81,10.79,10.8,83600.0,7.8241,7.8387,7.8241,7.8314,83600.0
2012-12-11 13:40:00,10.8,10.85,10.8,10.84,338400.0,7.8314,7.8677,7.8314,7.8604,338400.0
2012-12-11 13:45:00,10.84,10.85,10.83,10.83,112400.0,7.8604,7.8677,7.8532,7.8532,112400.0
2012-12-11 13:50:00,10.84,10.84,10.82,10.83,55200.0,7.8604,7.8604,7.8459,7.8532,55200.0
2012-12-11 13:55:00,10.82,10.83,10.81,10.83,38400.0,7.8459,7.8532,7.8387,7.8532,38400.0
2012-12-11 14:00:00,10.81,10.83,10.81,10.81,32000.0,7.8387,7.8532,7.8387,7.8387,32000.0
2012-12-11 14:05:00,10.81,10.82,10.8,10.8,65200.0,7.8387,7.8459,7.8314,7.8314,65200.0
2012-12-11 14:10:00,10.8,10.8,10.78,10.79,26400.0,7.8314,7.8314,7.8169,7.8241,26400.0
2012-12-11 14:15:00,10.78,10.78,10.78,10.78,49600.0,7.8169,7.8169,7.8169,7.8169,49600.0
2012-12-11 14:20:00,10.78,10.79,10.77,10.79,205600.0,7.8169,7.8241,7.8096,7.8241,205600.0
2012-12-11 14:25:00,10.79,10.79,10.76,10.77,196400.0,7.8241,7.8241,7.8024,7.8096,196400.0
2012-12-11 14:30:00,10.76,10.78,10.76,10.76,58800.0,7.8024,7.8169,7.8024,7.8024,58800.0
2012-12-11 14:35:00,10.76,10.76,10.75,10.75,63200.0,7.8024,7.8024,7.7951,7.7951,63200.0
2012-12-11 14:40:00,10.75,10.75,10.73,10.74,327600.0,7.7951,7.7951,7.7806,7.7879,327600.0
2012-12-11 14:45:00,10.74,10.75,10.74,10.75,81200.0,7.7879,7.7951,7.7879,7.7951,81200.0
2012-12-11 14:50:00,10.75,10.76,10.74,10.75,48800.0,7.7951,7.8024,7.7879,7.7951,48800.0
2012-12-11 14:55:00,10.75,10.76,10.74,10.75,72400.0,7.7951,7.8024,7.7879,7.7951,72400.0
2012-12-11 15:00:00,10.75,10.76,10.74,10.75,132400.0,7.7951,7.8024,7.7879,7.7951,132400.0
2012-12-11 15:05:00,10.75,10.76,10.75,10.76,111600.0,7.7951,7.8024,7.7951,7.8024,111600.0
2012-12-11 15:10:00,10.76,10.76,10.74,10.74,43200.0,7.8024,7.8024,7.7879,7.7879,43200.0
2012-12-11 15:15:00,10.74,10.75,10.74,10.75,141600.0,7.7879,7.7951,7.7879,7.7951,141600.0
2012-12-11 15:20:00,10.75,10.76,10.75,10.76,80800.0,7.7951,7.8024,7.7951,7.8024,80800.0
2012-12-11 15:25:00,10.76,10.76,10.74,10.75,121200.0,7.8024,7.8024,7.7879,7.7951,121200.0
2012-12-11 15:30:00,10.75,10.76,10.75,10.75,215200.0,7.7951,7.8024,7.7951,7.7951,215200.0
2012-12-11 15:35:00,10.75,10.76,10.75,10.75,114800.0,7.7951,7.8024,7.7951,7.7951,114800.0
2012-12-11 15:40:00,10.75,10.76,10.75,10.76,158000.0,7.7951,7.8024,7.7951,7.8024,158000.0
2012-12-11 15:45:00,10.76,10.76,10.75,10.75,174800.0,7.8024,7.8024,7.7951,7.7951,174800.0
2012-12-11 15:50:00,10.75,10.76,10.75,10.75,186800.0,7.7951,7.8024,7.7951,7.7951,186800.0
2012-12-11 15:55:00,10.75,10.76,10.75,10.76,705600.0,7.7951,7.8024,7.7951,7.8024,705600.0
2012-12-12 09:30:00,10.78,10.82,10.75,10.79,162400.0,7.8169,7.8459,7.7951,7.8241,162400.0
2012-12-12 09:35:00,10.79,10.8,10.75,10.78,721200.0,7.8241,7.8314,7.7951,7.8169,721200.0
2012-12-12 09:40:00,10.78,10.8,10.77,10.79,212000.0,7.8169,7.8314,7.8096,7.8241,212000.0
2012-12-12 09:45:00,10.79,10.79,10.77,10.79,162400.0,7.8241,7.8241,7.8096,7.8241,162400.0
2012-12-12 09:50:00,10.79,10.79,10.76,10.77,114800.0,7.8241,7.8241,7.8024,7.8096,114800.0
2012-12-12 09:55:00,10.77,10.78,10.76,10.76,1361200.0,7.8096,7.8169,7.8024,7.8024,1361200.0
2012-12-12 10:00:00,10.76,10.77,10.74,10.75,89600.0,7.8024,7.8096,7.7879,7.7951,89600.0
2012-12-12 10:05:00,10.75,10.76,10.74,10.76,61200.0,7.7951,7.8024,7.7879,7.8024,61200.0
2012-12-12 10:10:00,10.76,10.76,10.74,10.76,43200.0,7.8024,7.8024,7.7879,7.8024,43200.0
2012-12-12 10:15:00,10.75,10.75,10.73,10.75,70800.0,7.7951,7.7951,7.7806,7.7951,70800.0
2012-12-12 10:20:00,10.75,10.76,10.75,10.75,38400.0,7.7951,7.8024,7.7951,7.7951,38400.0
2012-12-12 10:25:00,10.76,10.8,10.76,10.79,54800.0,7.8024,7.8314,7.8024,7.8241,54800.0
2012-12-12 10:30:00,10.79,10.79,10.76,10.77,38400.0,7.8241,7.8241,7.8024,7.8096,38400.0
2012-12-12 10:35:00,10.77,10.77,10.76,10.76,69600.0,7.8096,7.8096,7.8024,7.8024,69600.0
2012-12-12 10:40:00,10.76,10.76,10.74,10.74,101600.0,7.8024,7.8024,7.7879,7.7879,101600.0
2012-12-12 10:45:00,10.75,10.75,10.74,10.75,107200.0,7.7951,7.7951,7.7879,7.7951,107200.0
2012-12-12 10:50:00,10.75,10.75,10.73,10.74,158400.0,7.7951,7.7951,7.7806,7.7879,158400.0
2012-12-12 10:55:00,10.74,10.76,10.74,10.76,69200.0,7.7879,7.8024,7.7879,7.8024,69200.0
2012-12-12 11:00:00,10.76,10.76,10.74,10.75,30000.0,7.8024,7.8024,7.7879,7.7951,30000.0
2012-12-12 11:05:00,10.75,10.76,10.74,10.75,46800.0,7.7951,7.8024,7.7879,7.7951,46800.0
2012-12-12 11:10:00,10.75,10.76,10.75,10.75,30000.0,7.7951,7.8024,7.7951,7.7951,30000.0
2012-12-12 11:15:00,10.75,10.76,10.75,10.75,18000.0,7.7951,7.8024,7.7951,7.7951,18000.0
2012-12-12 11:20:00,10.75,10.76,10.74,10.75,69600.0,7.7951,7.8024,7.7879,7.7951,69600.0
2012-12-12 11:25:00,10.74,10.76,10.74,10.75,37200.0,7.7879,7.8024,7.7879,7.7951,37200.0
2012-12-12 11:30:00,10.75,10.76,10.75,10.75,23600.0,7.7951,7.8024,7.7951,7.7951,23600.0
2012-12-12 11:35:00,10.75,10.76,10.74,10.76,80400.0,7.7951,7.8024,7.7879,7.8024,80400.0
2012-12-12 11:40:00,10.76,10.76,10.74,10.75,108800.0,7.8024,7.8024,7.7879,7.7951,108800.0
2012-12-12 11:45:00,10.75,10.75,10.74,10.74,90800.0,7.7951,7.7951,7.7879,7.7879,90800.0
2012-12-12 11:50:00,10.74,10.75,10.74,10.74,47600.0,7.7879,7.7951,7.7879,7.7879,47600.0
2012-12-12 11:55:00,10.74,10.74,10.73,10.74,43200.0,7.7879,7.7879,7.7806,7.7879,43200.0
2012-12-12 12:00:00,10.74,10.74,10.74,10.74,124000.0,7.7879,7.7879,7.7879,7.7879,124000.0
2012-12-12 12:05:00,10.74,10.74,10.73,10.73,74800.0,7.7879,7.7879,7.7806,7.7806,74800.0
2012-12-12 12:10:00,10.73,10.74,10.73,10.74,72800.0,7.7806,7.7879,7.7806,7.7879,72800.0
2012-12-12 12:15:00,10.74,10.76,10.74,10.76,110400.0,7.7879,7.8024,7.7879,7.8024,110400.0
2012-12-12 12:20:00,10.76,10.76,10.75,10.76,11200.0,7.8024,7.8024,7.7951,7.8024,11200.0
2012-12-12 12:25:00,10.76,10.76,10.75,10.76,28400.0,7.8024,7.8024,7.7951,7.8024,28400.0
2012-12-12 12:30:00,10.75,10.78,10.73,10.75,151200.0,7.7951,7.8169,7.7806,7.7951,151200.0
2012-12-12 12:35:00,10.75,10.78,10.75,10.78,28400.0,7.7951,7.8169,7.7951,7.8169,28400.0
2012-12-12 12:40:00,10.78,10.79,10.77,10.79,34800.0,7.8169,7.8241,7.8096,7.8241,34800.0
2012-12-12 12:45:00,10.79,10.8,10.78,10.79,52800.0,7.8241,7.8314,7.8169,7.8241,52800.0
2012-12-12 12:50:00,10.79,10.82,10.79,10.8,36400.0,7.8241,7.8459,7.8241,7.8314,36400.0
2012-12-12 12:55:00,10.8,10.81,10.79,10.8,32000.0,7.8314,7.8387,7.8241,7.8314,32000.0
2012-12-12 13:00:00,10.8,10.8,10.79,10.79,31600.0,7.8314,7.8314,7.8241,7.8241,31600.0
2012-12-12 13:05:00,10.8,10.8,10.79,10.79,24400.0,7.8314,7.8314,7.8241,7.8241,24400.0
2012-12-12 13:10:00,10.79,10.79,10.76,10.78,49600.0,7.8241,7.8241,7.8024,7.8169,49600.0
2012-12-12 13:15:00,10.78,10.79,10.77,10.77,141200.0,7.8169,7.8241,7.8096,7.8096,141200.0
2012-12-12 13:20:00,10.77,10.8,10.77,10.8,29200.0,7.8096,7.8314,7.8096,7.8314,29200.0
2012-12-12 13:25:00,10.8,10.8,10.79,10.8,36400.0,7.8314,7.8314,7.8241,7.8314,36400.0
2012-12-12 13:30:00,10.8,10.8,10.8,10.8,34000.0,7.8314,7.8314,7.8314,7.8314,34000.0
2012-12-12 13:35:00,10.8,10.8,10.79,10.79,36000.0,7.8314,7.8314,7.8241,7.8241,36000.0
2012-12-12 13:40:00,10.79,10.79,10.78,10.78,38000.0,7.8241,7.8241,7.8169,7.8169,38000.0
2012-12-12 13:45:00,10.78,10.78,10.78,10.78,13200.0,7.8169,7.8169,7.8169,7.8169,13200.0
2012-12-12 13:50:00,10.78,10.79,10.78,10.79,28800.0,7.8169,7.8241,7.8169,7.8241,28800.0
2012-12-12 13:55:00,10.79,10.79,10.77,10.78,36000.0,7.8241,7.8241,7.8096,7.8169,36000.0
2012-12-12 14:00:00,10.78,10.79,10.77,10.78,69200.0,7.8169,7.8241,7.8096,7.8169,69200.0
2012-12-12 14:05:00,10.78,10.79,10.78,10.78,30800.0,7.8169,7.8241,7.8169,7.8169,30800.0
2012-12-12 14:10:00,10.79,10.79,10.78,10.79,20400.0,7.8241,7.8241,7.8169,7.8241,20400.0
2012-12-12 14:15:00,10.79,10.79,10.78,10.79,29200.0,7.8241,7.8241,7.8169,7.8241,29200.0
2012-12-12 14:20:00,10.79,10.79,10.77,10.78,40000.0,7.8241,7.8241,7.8096,7.8169,40000.0
2012-12-12 14:25:00,10.77,10.78,10.75,10.77,62400.0,7.8096,7.8169,7.7951,7.8096,62400.0
2012-12-12 14:30:00,10.77,10.77,10.75,10.76,38800.0,7.8096,7.8096,7.7951,7.8024,38800.0
2012-12-12 14:35:00,10.76,10.77,10.75,10.76,21600.0,7.8024,7.8096,7.7951,7.8024,21600.0
2012-12-12 14:40:00,10.76,10.76,10.75,10.76,72000.0,7.8024,7.8024,7.7951,7.8024,72000.0
2012-12-12 14:45:00,10.76,10.76,10.75,10.75,46000.0,7.8024,7.8024,7.7951,7.7951,46000.0
2012-12-12 14:50:00,10.76,10.76,10.75,10.76,111200.0,7.8024,7.8024,7.7951,7.8024,111200.0
2012-12-12 14:55:00,10.76,10.76,10.75,10.75,72400.0,7.8024,7.8024,7.7951,7.7951,72400.0
2012-12-12 15:00:00,10.75,10.76,10.75,10.76,172800.0,7.7951,7.8024,7.7951,7.8024,172800.0
2012-12-12 15:05:00,10.76,10.76,10.75,10.76,80000.0,7.8024,7.8024,7.7951,7.8024,80000.0
2012-12-12 15:10:00,10.76,10.76,10.75,10.75,143200.0,7.8024,7.8024,7.7951,7.7951,143200.0
2012-12-12 15:15:00,10.75,10.77,10.75,10.76,80000.0,7.7951,7.8096,7.7951,7.8024,80000.0
2012-12-12 15:20:00,10.76,10.76,10.75,10.75,63600.0,7.8024,7.8024,7.7951,7.7951,63600.0
2012-12-12 15:25:00,10.75,10.76,10.74,10.75,143600.0,7.7951,7.8024,7.7879,7.7951,143600.0
2012-12-12 15:30:00,10.75,10.76,10.74,10.75,231600.0,7.7951,7.8024,7.7879,7.7951,231600.0
2012-12-12 15:35:00,10.75,10.75,10.74,10.74,351600.0,7.7951,7.7951,7.7879,7.7879,351600.0
2012-12-12 15:40:00,10.74,10.76,10.74,10.75,196800.0,7.7879,7.8024,7.7879,7.7951,196800.0
2012-12-12 15:45:00,10.75,10.76,10.75,10.75,263200.0,7.7951,7.8024,7.7951,7.7951,263200.0
2012-12-12 15:50:00,10.75,10.76,10.74,10.75,374000.0,7.7951,7.8024,7.7879,7.7951,374000.0
2012-12-12 15:55:00,10.75,10.76,10.75,10.76,340800.0,7.7951,7.8024,7.7951,7.8024,340800.0
2012-12-13 09:30:00,10.73,10.77,10.73,10.77,100400.0,7.7806,7.8096,7.7806,7.8096,100400.0
2012-12-13 09:35:00,10.77,10.8,10.77,10.77,89600.0,7.8096,7.8314,7.8096,7.8096,89600.0
2012-12-13 09:40:00,10.78,10.79,10.76,10.79,34000.0,7.8169,7.8241,7.8024,7.8241,34000.0
2012-12-13 09:45:00,10.79,10.79,10.76,10.77,28400.0,7.8241,7.8241,7.8024,7.8096,28400.0
2012-12-13 09:50:00,10.77,10.78,10.76,10.77,22800.0,7.8096,7.8169,7.8024,7.8096,22800.0
2012-12-13 09:55:00,10.77,10.77,10.77,10.77,24800.0,7.8096,7.8096,7.8096,7.8096,24800.0
2012-12-13 10:00:00,10.77,10.81,10.77,10.8,174000.0,7.8096,7.8387,7.8096,7.8314,174000.0
2012-12-13 10:05:00,10.8,10.81,10.79,10.8,55600.0,7.8314,7.8387,7.8241,7.8314,55600.0
2012-12-13 10:10:00,10.8,10.82,10.8,10.81,78000.0,7.8314,7.8459,7.8314,7.8387,78000.0
2012-12-13 10:15:00,10.81,10.81,10.8,10.81,95600.0,7.8387,7.8387,7.8314,7.8387,95600.0
2012-12-13 10:20:00,10.81,10.82,10.81,10.82,58400.0,7.8387,7.8459,7.8387,7.8459,58400.0
2012-12-13 10:25:00,10.81,10.82,10.81,10.82,42400.0,7.8387,7.8459,7.8387,7.8459,42400.0
2012-12-13 10:30:00,10.81,10.82,10.8,10.8,39200.0,7.8387,7.8459,7.8314,7.8314,39200.0
2012-12-13 10:35:00,10.8,10.81,10.8,10.81,54800.0,7.8314,7.8387,7.8314,7.8387,54800.0
2012-12-13 10:40:00,10.81,10.81,10.8,10.81,58000.0,7.8387,7.8387,7.8314,7.8387,58000.0
2012-12-13 10:45:00,10.81,10.81,10.8,10.81,28800.0,7.8387,7.8387,7.8314,7.8387,28800.0
2012-12-13 10:50:00,10.81,10.81,10.8,10.8,25200.0,7.8387,7.8387,7.8314,7.8314,25200.0
2012-12-13 10:55:00,10.8,10.81,10.8,10.81,52400.0,7.8314,7.8387,7.8314,7.8387,52400.0
2012-12-13 11:00:00,10.81,10.81,10.8,10.8,48400.0,7.8387,7.8387,7.8314,7.8314,48400.0
2012-12-13 11:05:00,10.8,10.81,10.8,10.81,39600.0,7.8314,7.8387,7.8314,7.8387,39600.0
2012-12-13 11:10:00,10.8,10.81,10.8,10.8,102000.0,7.8314,7.8387,7.8314,7.8314,102000.0
2012-12-13 11:15:00,10.8,10.8,10.78,10.79,53200.0,7.8314,7.8314,7.8169,7.8241,53200.0
2012-12-13 11:20:00,10.78,10.78,10.77,10.77,31200.0,7.8169,7.8169,7.8096,7.8096,31200.0
2012-12-13 11:25:00,10.78,10.8,10.77,10.8,218800.0,7.8169,7.8314,7.8096,7.8314,218800.0
2012-12-13 11:30:00,10.8,10.8,10.77,10.78,58800.0,7.8314,7.8314,7.8096,7.8169,58800.0
2012-12-13 11:35:00,10.78,10.8,10.78,10.78,132000.0,7.8169,7.8314,7.8169,7.8169,132000.0
2012-12-13 11:40:00,10.78,10.79,10.78,10.78,62400.0,7.8169,7.8241,7.8169,7.8169,62400.0
2012-12-13 11:45:00,10.78,10.79,10.77,10.78,52000.0,7.8169,7.8241,7.8096,7.8169,52000.0
2012-12-13 11:50:00,10.78,10.8,10.78,10.79,35600.0,7.8169,7.8314,7.8169,7.8241,35600.0
2012-12-13 11:55:00,10.8,10.81,10.79,10.81,76400.0,7.8314,7.8387,7.8241,7.8387,76400.0
2012-12-13 12:00:00,10.81,10.81,10.8,10.81,153200.0,7.8387,7.8387,7.8314,7.8387,153200.0
2012-12-13 12:05:00,10.81,10.81,10.8,10.81,72400.0,7.8387,7.8387,7.8314,7.8387,72400.0
2012-12-13 12:10:00,10.81,10.81,10.79,10.79,77600.0,7.8387,7.8387,7.8241,7.8241,77600.0
2012-12-13 12:15:00,10.79,10.79,10.78,10.78,88000.0,7.8241,7.8241,7.8169,7.8169,88000.0
2012-12-13 12:20:00,10.77,10.8,10.77,10.79,120800.0,7.8096,7.8314,7.8096,7.8241,120800.0
2012-12-13 12:25:00,10.79,10.79,10.77,10.78,168400.0,7.8241,7.8241,7.8096,7.8169,168400.0
2012-12-13 12:30:00,10.78,10.78,10.76,10.78,50000.0,7.8169,7.8169,7.8024,7.8169,50000.0
2012-12-13 12:35:00,10.77,10.78,10.77,10.77,62400.0,7.8096,7.8169,7.8096,7.8096,62400.0
2012-12-13 12:40:00,10.77,10.77,10.76,10.77,100000.0,7.8096,7.8096,7.8024,7.8096,100000.0
2012-12-13 12:45:00,10.77,10.77,10.76,10.77,44000.0,7.8096,7.8096,7.8024,7.8096,44000.0
2012-12-13 12:50:00,10.77,10.78,10.76,10.77,107600.0,7.8096,7.8169,7.8024,7.8096,107600.0
2012-12-13 12:55:00,10.77,10.78,10.77,10.78,37200.0,7.8096,7.8169,7.8096,7.8169,37200.0
2012-12-13 13:00:00,10.78,10.78,10.77,10.78,48400.0,7.8169,7.8169,7.8096,7.8169,48400.0
2012-12-13 13:05:00,10.78,10.78,10.77,10.77,223200.0,7.8169,7.8169,7.8096,7.8096,223200.0
2012-12-13 13:10:00,10.77,10.78,10.77,10.77,69200.0,7.8096,7.8169,7.8096,7.8096,69200.0
2012-12-13 13:15:00,10.77,10.77,10.77,10.77,28000.0,7.8096,7.8096,7.8096,7.8096,28000.0
2012-12-13 13:20:00,10.77,10.78,10.77,10.78,22800.0,7.8096,7.8169,7.8096,7.8169,22800.0
2012-12-13 13:25:00,10.78,10.78,10.77,10.77,12400.0,7.8169,7.8169,7.8096,7.8096,12400.0
2012-12-13 13:30:00,10.77,10.78,10.77,10.77,62800.0,7.8096,7.8169,7.8096,7.8096,62800.0
2012-12-13 13:35:00,10.77,10.78,10.77,10.78,87200.0,7.8096,7.8169,7.8096,7.8169,87200.0
2012-12-13 13:40:00,10.78,10.78,10.77,10.77,28400.0,7.8169,7.8169,7.8096,7.8096,28400.0
2012-12-13 13:45:00,10.77,10.77,10.76,10.77,71200.0,7.8096,7.8096,7.8024,7.8096,71200.0
2012-12-13 13:50:00,10.77,10.77,10.76,10.76,56400.0,7.8096,7.8096,7.8024,7.8024,56400.0
2012-12-13 13:55:00,10.76,10.77,10.76,10.77,44800.0,7.8024,7.8096,7.8024,7.8096,44800.0
2012-12-13 14:00:00,10.77,10.78,10.76,10.76,94000.0,7.8096,7.8169,7.8024,7.8024,94000.0
2012-12-13 14:05:00,10.76,10.77,10.76,10.77,55200.0,7.8024,7.8096,7.8024,7.8096,55200.0
2012-12-13 14:10:00,10.76,10.77,10.76,10.77,71600.0,7.8024,7.8096,7.8024,7.8096,71600.0
2012-12-13 14:15:00,10.77,10.77,10.75,10.75,42000.0,7.8096,7.8096,7.7951,7.7951,42000.0
2012-12-13 14:20:00,10.75,10.76,10.75,10.76,32000.0,7.7951,7.8024,7.7951,7.8024,32000.0
2012-12-13 14:25:00,10.75,10.77,10.75,10.76,46000.0,7.7951,7.8096,7.7951,7.8024,46000.0
2012-12-13 14:30:00,10.76,10.77,10.75,10.76,62000.0,7.8024,7.8096,7.7951,7.8024,62000.0
2012-12-13 14:35:00,10.76,10.77,10.76,10.76,53600.0,7.8024,7.8096,7.8024,7.8024,53600.0
2012-12-13 14:40:00,10.76,10.77,10.76,10.77,38000.0,7.8024,7.8096,7.8024,7.8096,38000.0
2012-12-13 14:45:00,10.77,10.77,10.76,10.76,65600.0,7.8096,7.8096,7.8024,7.8024,65600.0
2012-12-13 14:50:00,10.77,10.78,10.76,10.77,83200.0,7.8096,7.8169,7.8024,7.8096,83200.0
2012-12-13 14:55:00,10.77,10.78,10.77,10.78,48800.0,7.8096,7.8169,7.8096,7.8169,48800.0
2012-12-13 15:00:00,10.78,10.78,10.77,10.78,45600.0,7.8169,7.8169,7.8096,7.8169,45600.0
2012-12-13 15:05:00,10.78,10.78,10.76,10.76,137200.0,7.8169,7.8169,7.8024,7.8024,137200.0
2012-12-13 15:10:00,10.76,10.78,10.76,10.76,364800.0,7.8024,7.8169,7.8024,7.8024,364800.0
2012-12-13 15:15:00,10.77,10.77,10.74,10.74,128400.0,7.8096,7.8096,7.7879,7.7879,128400.0
2012-12-13 15:20:00,10.74,10.75,10.74,10.74,92400.0,7.7879,7.7951,7.7879,7.7879,92400.0
2012-12-13 15:25:00,10.74,10.74,10.73,10.73,96000.0,7.7879,7.7879,7.7806,7.7806,96000.0
2012-12-13 15:30:00,10.74,10.74,10.73,10.73,113200.0,7.7879,7.7879,7.7806,7.7806,113200.0
2012-12-13 15:35:00,10.73,10.76,10.73,10.76,151200.0,7.7806,7.8024,7.7806,7.8024,151200.0
2012-12-13 15:40:00,10.76,10.77,10.76,10.76,117600.0,7.8024,7.8096,7.8024,7.8024,117600.0
2012-12-13 15:45:00,10.76,10.77,10.74,10.75,160000.0,7.8024,7.8096,7.7879,7.7951,160000.0
2012-12-13 15:50:00,10.75,10.76,10.74,10.76,136800.0,7.7951,7.8024,7.7879,7.8024,136800.0
2012-12-13 15:55:00,10.76,10.76,10.74,10.75,390000.0,7.8024,7.8024,7.7879,7.7951,390000.0
2012-12-14 09:30:00,10.69,10.76,10.69,10.76,146000.0,7.7516,7.8024,7.7516,7.8024,146000.0
2012-12-14 09:35:00,10.76,10.77,10.74,10.75,110800.0,7.8024,7.8096,7.7879,7.7951,110800.0
2012-12-14 09:40:00,10.75,10.77,10.74,10.77,80800.0,7.7951,7.8096,7.7879,7.8096,80800.0
2012-12-14 09:45:00,10.76,10.79,10.76,10.77,128000.0,7.8024,7.8241,7.8024,7.8096,128000.0
2012-12-14 09:50:00,10.77,10.78,10.77,10.78,56000.0,7.8096,7.8169,7.8096,7.8169,56000.0
2012-12-14 09:55:00,10.78,10.78,10.76,10.76,64800.0,7.8169,7.8169,7.8024,7.8024,64800.0
2012-12-14 10:00:00,10.76,10.79,10.76,10.78,153600.0,7.8024,7.8241,7.8024,7.8169,153600.0
2012-12-14 10:05:00,10.78,10.8,10.78,10.78,180400.0,7.8169,7.8314,7.8169,7.8169,180400.0
2012-12-14 10:10:00,10.78,10.79,10.77,10.79,100000.0,7.8169,7.8241,7.8096,7.8241,100000.0
2012-12-14 10:15:00,10.79,10.79,10.76,10.77,68000.0,7.8241,7.8241,7.8024,7.8096,68000.0
2012-12-14 10:20:00,10.77,10.78,10.76,10.76,170400.0,7.8096,7.8169,7.8024,7.8024,170400.0
2012-12-14 10:25:00,10.76,10.78,10.76,10.76,283200.0,7.8024,7.8169,7.8024,7.8024,283200.0
2012-12-14 10:30:00,10.76,10.77,10.75,10.76,108000.0,7.8024,7.8096,7.7951,7.8024,108000.0
2012-12-14 10:35:00,10.76,10.76,10.74,10.75,156000.0,7.8024,7.8024,7.7879,7.7951,156000.0
2012-12-14 10:40:00,10.75,10.77,10.74,10.76,222000.0,7.7951,7.8096,7.7879,7.8024,222000.0
2012-12-14 10:45:00,10.77,10.77,10.76,10.77,45600.0,7.8096,7.8096,7.8024,7.8096,45600.0
2012-12-14 10:50:00,10.77,10.78,10.76,10.77,42400.0,7.8096,7.8169,7.8024,7.8096,42400.0
2012-12-14 10:55:00,10.77,10.78,10.77,10.78,43600.0,7.8096,7.8169,7.8096,7.8169,43600.0
2012-12-14 11:00:00,10.78,10.79,10.77,10.79,20000.0,7.8169,7.8241,7.8096,7.8241,20000.0
2012-12-14 11:05:00,10.78,10.79,10.78,10.78,26800.0,7.8169,7.8241,7.8169,7.8169,26800.0
2012-12-14 11:10:00,10.78,10.79,10.78,10.79,30000.0,7.8169,7.8241,7.8169,7.8241,30000.0
2012-12-14 11:15:00,10.78,10.79,10.77,10.78,37600.0,7.8169,7.8241,7.8096,7.8169,37600.0
2012-12-14 11:20:00,10.78,10.78,10.76,10.76,96400.0,7.8169,7.8169,7.8024,7.8024,96400.0
2012-12-14 11:25:00,10.76,10.77,10.76,10.76,110000.0,7.8024,7.8096,7.8024,7.8024,110000.0
2012-12-14 11:30:00,10.76,10.77,10.76,10.76,28400.0,7.8024,7.8096,7.8024,7.8024,28400.0
2012-12-14 11:35:00,10.76,10.77,10.75,10.76,30800.0,7.8024,7.8096,7.7951,7.8024,30800.0
2012-12-14 11:40:00,10.76,10.77,10.76,10.77,13600.0,7.8024,7.8096,7.8024,7.8096,13600.0
2012-12-14 11:45:00,10.78,10.78,10.76,10.76,21600.0,7.8169,7.8169,7.8024,7.8024,21600.0
2012-12-14 11:50:00,10.76,10.77,10.76,10.76,40000.0,7.8024,7.8096,7.8024,7.8024,40000.0
2012-12-14 11:55:00,10.76,10.76,10.75,10.76,33600.0,7.8024,7.8024,7.7951,7.8024,33600.0
2012-12-14 12:00:00,10.76,10.76,10.75,10.76,68800.0,7.8024,7.8024,7.7951,7.8024,68800.0
2012-12-14 12:05:00,10.76,10.76,10.76,10.76,32000.0,7.8024,7.8024,7.8024,7.8024,32000.0
2012-12-14 12:10:00,10.76,10.76,10.76,10.76,44000.0,7.8024,7.8024,7.8024,7.8024,44000.0
2012-12-14 12:15:00,10.76,10.76,10.75,10.75,92800.0,7.8024,7.8024,7.7951,7.7951,92800.0
2012-12-14 12:20:00,10.75,10.76,10.75,10.75,149600.0,7.7951,7.8024,7.7951,7.7951,149600.0
2012-12-14 12:25:00,10.75,10.76,10.75,10.76,34400.0,7.7951,7.8024,7.7951,7.8024,34400.0
2012-12-14 12:30:00,10.76,10.76,10.75,10.75,60000.0,7.8024,7.8024,7.7951,7.7951,60000.0
2012-12-14 12:35:00,10.75,10.75,10.75,10.75,36000.0,7.7951,7.7951,7.7951,7.7951,36000.0
2012-12-14 12:40:00,10.75,10.76,10.75,10.76,18400.0,7.7951,7.8024,7.7951,7.8024,18400.0
2012-12-14 12:45:00,10.76,10.77,10.76,10.76,42400.0,7.8024,7.8096,7.8024,7.8024,42400.0
2012-12-14 12:50:00,10.76,10.76,10.76,10.76,27200.0,7.8024,7.8024,7.8024,7.8024,27200.0
2012-12-14 12:55:00,10.76,10.76,10.75,10.76,58000.0,7.8024,7.8024,7.7951,7.8024,58000.0
2012-12-14 13:00:00,10.76,10.77,10.76,10.77,65600.0,7.8024,7.8096,7.8024,7.8096,65600.0
2012-12-14 13:05:00,10.76,10.77,10.76,10.76,45200.0,7.8024,7.8096,7.8024,7.8024,45200.0
2012-12-14 13:10:00,10.77,10.77,10.76,10.76,25600.0,7.8096,7.8096,7.8024,7.8024,25600.0
2012-12-14 13:15:00,10.76,10.76,10.75,10.76,30000.0,7.8024,7.8024,7.7951,7.8024,30000.0
2012-12-14 13:20:00,10.76,10.76,10.75,10.75,48000.0,7.8024,7.8024,7.7951,7.7951,48000.0
2012-12-14 13:25:00,10.75,10.76,10.75,10.76,24000.0,7.7951,7.8024,7.7951,7.8024,24000.0
2012-12-14 13:30:00,10.76,10.76,10.75,10.76,31600.0,7.8024,7.8024,7.7951,7.8024,31600.0
2012-12-14 13:35:00,10.76,10.76,10.75,10.76,17200.0,7.8024,7.8024,7.7951,7.8024,17200.0
2012-12-14 13:40:00,10.76,10.76,10.76,10.76,39200.0,7.8024,7.8024,7.8024,7.8024,39200.0
2012-12-14 13:45:00,10.76,10.77,10.76,10.77,38000.0,7.8024,7.8096,7.8024,7.8096,38000.0
2012-12-14 13:50:00,10.76,10.77,10.76,10.77,35200.0,7.8024,7.8096,7.8024,7.8096,35200.0
2012-12-14 13:55:00,10.77,10.77,10.77,10.77,52400.0,7.8096,7.8096,7.8096,7.8096,52400.0
2012-12-14 14:00:00,10.77,10.77,10.77,10.77,34400.0,7.8096,7.8096,7.8096,7.8096,34400.0
2012-12-14 14:05:00,10.77,10.77,10.77,10.77,25200.0,7.8096,7.8096,7.8096,7.8096,25200.0
2012-12-14 14:10:00,10.77,10.77,10.77,10.77,32000.0,7.8096,7.8096,7.8096,7.8096,32000.0
2012-12-14 14:15:00,10.77,10.77,10.77,10.77,38000.0,7.8096,7.8096,7.8096,7.8096,38000.0
2012-12-14 14:20:00,10.77,10.77,10.77,10.77,20400.0,7.8096,7.8096,7.8096,7.8096,20400.0
2012-12-14 14:25:00,10.77,10.77,10.77,10.77,89200.0,7.8096,7.8096,7.8096,7.8096,89200.0
2012-12-14 14:30:00,10.77,10.77,10.77,10.77,26800.0,7.8096,7.8096,7.8096,7.8096,26800.0
2012-12-14 14:35:00,10.77,10.77,10.77,10.77,44000.0,7.8096,7.8096,7.8096,7.8096,44000.0
2012-12-14 14:40:00,10.77,10.77,10.77,10.77,58000.0,7.8096,7.8096,7.8096,7.8096,58000.0
2012-12-14 14:45:00,10.77,10.78,10.77,10.78,48800.0,7.8096,7.8169,7.8096,7.8169,48800.0
2012-12-14 14:50:00,10.78,10.78,10.78,10.78,46400.0,7.8169,7.8169,7.8169,7.8169,46400.0
2012-12-14 14:55:00,10.78,10.78,10.76,10.76,115600.0,7.8169,7.8169,7.8024,7.8024,115600.0
2012-12-14 15:00:00,10.77,10.77,10.76,10.76,68000.0,7.8096,7.8096,7.8024,7.8024,68000.0
2012-12-14 15:05:00,10.76,10.77,10.75,10.76,114400.0,7.8024,7.8096,7.7951,7.8024,114400.0
2012-12-14 15:10:00,10.76,10.77,10.76,10.76,54400.0,7.8024,7.8096,7.8024,7.8024,54400.0
2012-12-14 15:15:00,10.76,10.77,10.76,10.76,97200.0,7.8024,7.8096,7.8024,7.8024,97200.0
2012-12-14 15:20:00,10.76,10.76,10.75,10.76,73200.0,7.8024,7.8024,7.7951,7.8024,73200.0
2012-12-14 15:25:00,10.76,10.77,10.76,10.77,86400.0,7.8024,7.8096,7.8024,7.8096,86400.0
2012-12-14 15:30:00,10.77,10.79,10.77,10.78,149200.0,7.8096,7.8241,7.8096,7.8169,149200.0
2012-12-14 15:35:00,10.79,10.79,10.78,10.78,106800.0,7.8241,7.8241,7.8169,7.8169,106800.0
2012-12-14 15:40:00,10.78,10.78,10.77,10.77,107200.0,7.8169,7.8169,7.8096,7.8096,107200.0
2012-12-14 15:45:00,10.77,10.77,10.77,10.77,140400.0,7.8096,7.8096,7.8096,7.8096,140400.0
2012-12-14 15:50:00,10.77,10.77,10.76,10.77,247200.0,7.8096,7.8096,7.8024,7.8096,247200.0
2012-12-14 15:55:00,10.77,10.79,10.77,10.78,401600.0,7.8096,7.8241,7.8096,7.8169,401600.0
2012-12-17 09:30:00,10.82,10.82,10.78,10.82,124000.0,7.8459,7.8459,7.8169,7.8459,124000.0
2012-12-17 09:35:00,10.82,10.84,10.81,10.82,58000.0,7.8459,7.8604,7.8387,7.8459,58000.0
2012-12-17 09:40:00,10.82,10.83,10.81,10.81,223600.0,7.8459,7.8532,7.8387,7.8387,223600.0
2012-12-17 09:45:00,10.81,10.81,10.79,10.8,132800.0,7.8387,7.8387,7.8241,7.8314,132800.0
2012-12-17 09:50:00,10.8,10.84,10.8,10.84,70800.0,7.8314,7.8604,7.8314,7.8604,70800.0
2012-12-17 09:55:00,10.83,10.85,10.83,10.84,101200.0,7.8532,7.8677,7.8532,7.8604,101200.0
2012-12-17 10:00:00,10.84,10.85,10.83,10.84,92800.0,7.8604,7.8677,7.8532,7.8604,92800.0
2012-12-17 10:05:00,10.83,10.85,10.83,10.85,50000.0,7.8532,7.8677,7.8532,7.8677,50000.0
2012-12-17 10:10:00,10.85,10.85,10.83,10.84,141200.0,7.8677,7.8677,7.8532,7.8604,141200.0
2012-12-17 10:15:00,10.84,10.84,10.81,10.81,72400.0,7.8604,7.8604,7.8387,7.8387,72400.0
2012-12-17 10:20:00,10.81,10.81,10.79,10.8,41200.0,7.8387,7.8387,7.8241,7.8314,41200.0
2012-12-17 10:25:00,10.8,10.81,10.8,10.81,56000.0,7.8314,7.8387,7.8314,7.8387,56000.0
2012-12-17 10:30:00,10.81,10.82,10.81,10.81,29200.0,7.8387,7.8459,7.8387,7.8387,29200.0
2012-12-17 10:35:00,10.81,10.82,10.81,10.81,22400.0,7.8387,7.8459,7.8387,7.8387,22400.0
2012-12-17 10:40:00,10.81,10.82,10.81,10.81,27600.0,7.8387,7.8459,7.8387,7.8387,27600.0
2012-12-17 10:45:00,10.81,10.81,10.79,10.79,99600.0,7.8387,7.8387,7.8241,7.8241,99600.0
2012-12-17 10:50:00,10.79,10.8,10.78,10.79,140800.0,7.8241,7.8314,7.8169,7.8241,140800.0
2012-12-17 10:55:00,10.79,10.79,10.78,10.79,67600.0,7.8241,7.8241,7.8169,7.8241,67600.0
2012-12-17 11:00:00,10.78,10.79,10.78,10.79,144800.0,7.8169,7.8241,7.8169,7.8241,144800.0
2012-12-17 11:05:00,10.79,10.81,10.79,10.81,125600.0,7.8241,7.8387,7.8241,7.8387,125600.0
2012-12-17 11:10:00,10.81,10.83,10.81,10.82,52000.0,7.8387,7.8532,7.8387,7.8459,52000.0
2012-12-17 11:15:00,10.82,10.84,10.81,10.84,96400.0,7.8459,7.8604,7.8387,7.8604,96400.0
2012-12-17 11:20:00,10.84,10.85,10.84,10.84,23600.0,7.8604,7.8677,7.8604,7.8604,23600.0
2012-12-17 11:25:00,10.84,10.85,10.84,10.84,40800.0,7.8604,7.8677,7.8604,7.8604,40800.0
2012-12-17 11:30:00,10.84,10.87,10.84,10.86,104000.0,7.8604,7.8822,7.8604,7.8749,104000.0
2012-12-17 11:35:00,10.86,10.86,10.84,10.85,81200.0,7.8749,7.8749,7.8604,7.8677,81200.0
2012-12-17 11:40:00,10.85,10.87,10.85,10.86,44800.0,7.8677,7.8822,7.8677,7.8749,44800.0
2012-12-17 11:45:00,10.87,10.87,10.86,10.87,52800.0,7.8822,7.8822,7.8749,7.8822,52800.0
2012-12-17 11:50:00,10.87,10.88,10.86,10.87,69200.0,7.8822,7.8894,7.8749,7.8822,69200.0
2012-12-17 11:55:00,10.88,10.88,10.87,10.88,39600.0,7.8894,7.8894,7.8822,7.8894,39600.0
2012-12-17 12:00:00,10.88,10.89,10.88,10.88,29600.0,7.8894,7.8967,7.8894,7.8894,29600.0
2012-12-17 12:05:00,10.88,10.89,10.87,10.88,162800.0,7.8894,7.8967,7.8822,7.8894,162800.0
2012-12-17 12:10:00,10.88,10.89,10.88,10.88,47200.0,7.8894,7.8967,7.8894,7.8894,47200.0
2012-12-17 12:15:00,10.88,10.9,10.88,10.89,38400.0,7.8894,7.9039,7.8894,7.8967,38400.0
2012-12-17 12:20:00,10.89,10.9,10.89,10.9,48000.0,7.8967,7.9039,7.8967,7.9039,48000.0
2012-12-17 12:25:00,10.9,10.9,10.9,10.9,12000.0,7.9039,7.9039,7.9039,7.9039,12000.0
2012-12-17 12:30:00,10.9,10.9,10.88,10.89,44800.0,7.9039,7.9039,7.8894,7.8967,44800.0
2012-12-17 12:35:00,10.9,10.9,10.88,10.9,107200.0,7.9039,7.9039,7.8894,7.9039,107200.0
2012-12-17 12:40:00,10.9,10.9,10.9,10.9,22400.0,7.9039,7.9039,7.9039,7.9039,22400.0
2012-12-17 12:45:00,10.9,10.9,10.88,10.89,24800.0,7.9039,7.9039,7.8894,7.8967,24800.0
2012-12-17 12:50:00,10.89,10.9,10.89,10.9,84000.0,7.8967,7.9039,7.8967,7.9039,84000.0
2012-12-17 12:55:00,10.9,10.9,10.89,10.89,14000.0,7.9039,7.9039,7.8967,7.8967,14000.0
2012-12-17 13:00:00,10.89,10.9,10.89,10.9,56000.0,7.8967,7.9039,7.8967,7.9039,56000.0
2012-12-17 13:05:00,10.9,10.9,10.9,10.9,32800.0,7.9039,7.9039,7.9039,7.9039,32800.0
2012-12-17 13:10:00,10.9,10.9,10.88,10.89,805600.0,7.9039,7.9039,7.8894,7.8967,805600.0
2012-12-17 13:15:00,10.89,10.89,10.88,10.89,261200.0,7.8967,7.8967,7.8894,7.8967,261200.0
2012-12-17 13:20:00,10.89,10.89,10.88,10.88,44000.0,7.8967,7.8967,7.8894,7.8894,44000.0
2012-12-17 13:25:00,10.88,10.9,10.88,10.9,77200.0,7.8894,7.9039,7.8894,7.9039,77200.0
2012-12-17 13:30:00,10.9,10.9,10.88,10.9,51200.0,7.9039,7.9039,7.8894,7.9039,51200.0
2012-12-17 13:35:00,10.9,10.9,10.89,10.89,27200.0,7.9039,7.9039,7.8967,7.8967,27200.0
2012-12-17 13:40:00,10.89,10.9,10.88,10.88,36800.0,7.8967,7.9039,7.8894,7.8894,36800.0
2012-12-17 13:45:00,10.89,10.9,10.88,10.89,199600.0,7.8967,7.9039,7.8894,7.8967,199600.0
2012-12-17 13:50:00,10.89,10.89,10.88,10.89,26800.0,7.8967,7.8967,7.8894,7.8967,26800.0
2012-12-17 13:55:00,10.89,10.89,10.88,10.88,32000.0,7.8967,7.8967,7.8894,7.8894,32000.0
2012-12-17 14:00:00,10.88,10.89,10.88,10.88,96000.0,7.8894,7.8967,7.8894,7.8894,96000.0
2012-12-17 14:05:00,10.88,10.88,10.87,10.88,35200.0,7.8894,7.8894,7.8822,7.8894,35200.0
2012-12-17 14:10:00,10.88,10.88,10.87,10.88,72000.0,7.8894,7.8894,7.8822,7.8894,72000.0
2012-12-17 14:15:00,10.88,10.89,10.87,10.87,178800.0,7.8894,7.8967,7.8822,7.8822,178800.0
2012-12-17 14:20:00,10.88,10.89,10.86,10.87,253600.0,7.8894,7.8967,7.8749,7.8822,253600.0
2012-12-17 14:25:00,10.87,10.87,10.86,10.86,52800.0,7.8822,7.8822,7.8749,7.8749,52800.0
2012-12-17 14:30:00,10.87,10.87,10.86,10.87,50800.0,7.8822,7.8822,7.8749,7.8822,50800.0
2012-12-17 14:35:00,10.87,10.88,10.87,10.88,86800.0,7.8822,7.8894,7.8822,7.8894,86800.0
2012-12-17 14:40:00,10.87,10.88,10.87,10.88,76400.0,7.8822,7.8894,7.8822,7.8894,76400.0
2012-12-17 14:45:00,10.88,10.88,10.88,10.88,43200.0,7.8894,7.8894,7.8894,7.8894,43200.0
2012-12-17 14:50:00,10.88,10.88,10.88,10.88,36400.0,7.8894,7.8894,7.8894,7.8894,36400.0
2012-12-17 14:55:00,10.88,10.89,10.88,10.88,54000.0,7.8894,7.8967,7.8894,7.8894,54000.0
2012-12-17 15:00:00,10.88,10.89,10.88,10.89,53200.0,7.8894,7.8967,7.8894,7.8967,53200.0
2012-12-17 15:05:00,10.89,10.91,10.88,10.91,96000.0,7.8967,7.9112,7.8894,7.9112,96000.0
2012-12-17 15:10:00,10.91,10.91,10.9,10.9,69600.0,7.9112,7.9112,7.9039,7.9039,69600.0
2012-12-17 15:15:00,10.9,10.9,10.89,10.89,71200.0,7.9039,7.9039,7.8967,7.8967,71200.0
2012-12-17 15:20:00,10.89,10.9,10.88,10.89,76800.0,7.8967,7.9039,7.8894,7.8967,76800.0
2012-12-17 15:25:00,10.89,10.9,10.88,10.89,94800.0,7.8967,7.9039,7.8894,7.8967,94800.0
2012-12-17 15:30:00,10.89,10.89,10.88,10.89,96400.0,7.8967,7.8967,7.8894,7.8967,96400.0
2012-12-17 15:35:00,10.89,10.9,10.89,10.89,72400.0,7.8967,7.9039,7.8967,7.8967,72400.0
2012-12-17 15:40:00,10.9,10.9,10.89,10.9,50800.0,7.9039,7.9039,7.8967,7.9039,50800.0
2012-12-17 15:45:00,10.9,10.9,10.89,10.9,129600.0,7.9039,7.9039,7.8967,7.9039,129600.0
2012-12-17 15:50:00,10.9,10.91,10.89,10.91,182000.0,7.9039,7.9112,7.8967,7.9112,182000.0
2012-12-17 15:55:00,10.9,10.93,10.9,10.93,345600.0,7.9039,7.9257,7.9039,7.9257,345600.0
2012-12-18 09:30:00,10.95,10.97,10.85,10.88,298800.0,7.9402,7.9547,7.8677,7.8894,298800.0
2012-12-18 09:35:00,10.88,10.89,10.88,10.89,89200.0,7.8894,7.8967,7.8894,7.8967,89200.0
2012-12-18 09:40:00,10.89,10.93,10.89,10.92,194000.0,7.8967,7.9257,7.8967,7.9184,194000.0
2012-12-18 09:45:00,10.92,10.95,10.92,10.93,88800.0,7.9184,7.9402,7.9184,7.9257,88800.0
2012-12-18 09:50:00,10.93,10.95,10.92,10.95,76400.0,7.9257,7.9402,7.9184,7.9402,76400.0
2012-12-18 09:55:00,10.95,10.95,10.93,10.94,71200.0,7.9402,7.9402,7.9257,7.9329,71200.0
2012-12-18 10:00:00,10.94,10.97,10.94,10.96,107600.0,7.9329,7.9547,7.9329,7.9474,107600.0
2012-12-18 10:05:00,10.96,10.96,10.94,10.94,67600.0,7.9474,7.9474,7.9329,7.9329,67600.0
2012-12-18 10:10:00,10.94,10.97,10.94,10.97,140400.0,7.9329,7.9547,7.9329,7.9547,140400.0
2012-12-18 10:15:00,10.97,10.98,10.96,10.97,165200.0,7.9547,7.9619,7.9474,7.9547,165200.0
2012-12-18 10:20:00,10.97,10.99,10.96,10.98,121600.0,7.9547,7.9692,7.9474,7.9619,121600.0
2012-12-18 10:25:00,10.98,11.0,10.96,10.99,68400.0,7.9619,7.9764,7.9474,7.9692,68400.0
2012-12-18 10:30:00,10.99,11.01,10.99,11.01,120800.0,7.9692,7.9837,7.9692,7.9837,120800.0
2012-12-18 10:35:00,11.01,11.02,11.01,11.02,103200.0,7.9837,7.9909,7.9837,7.9909,103200.0
2012-12-18 10:40:00,11.02,11.02,11.01,11.02,117200.0,7.9909,7.9909,7.9837,7.9909,117200.0
2012-12-18 10:45:00,11.02,11.04,11.01,11.01,131600.0,7.9909,8.0054,7.9837,7.9837,131600.0
2012-12-18 10:50:00,11.02,11.03,11.01,11.01,193600.0,7.9909,7.9982,7.9837,7.9837,193600.0
2012-12-18 10:55:00,11.01,11.02,11.0,11.01,86000.0,7.9837,7.9909,7.9764,7.9837,86000.0
2012-12-18 11:00:00,11.01,11.03,11.01,11.02,66800.0,7.9837,7.9982,7.9837,7.9909,66800.0
2012-12-18 11:05:00,11.02,11.03,11.01,11.01,61600.0,7.9909,7.9982,7.9837,7.9837,61600.0
2012-12-18 11:10:00,11.02,11.03,11.01,11.02,72800.0,7.9909,7.9982,7.9837,7.9909,72800.0
2012-12-18 11:15:00,11.02,11.05,11.02,11.05,88000.0,7.9909,8.0127,7.9909,8.0127,88000.0
2012-12-18 11:20:00,11.05,11.06,11.04,11.06,70400.0,8.0127,8.0199,8.0054,8.0199,70400.0
2012-12-18 11:25:00,11.05,11.06,11.04,11.06,110000.0,8.0127,8.0199,8.0054,8.0199,110000.0
2012-12-18 11:30:00,11.06,11.07,11.06,11.06,83600.0,8.0199,8.0272,8.0199,8.0199,83600.0
2012-12-18 11:35:00,11.06,11.09,11.06,11.07,90400.0,8.0199,8.0417,8.0199,8.0272,90400.0
2012-12-18 11:40:00,11.06,11.07,11.06,11.07,80400.0,8.0199,8.0272,8.0199,8.0272,80400.0
2012-12-18 11:45:00,11.07,11.1,11.07,11.09,93200.0,8.0272,8.0489,8.0272,8.0417,93200.0
2012-12-18 11:50:00,11.09,11.09,11.07,11.09,99200.0,8.0417,8.0417,8.0272,8.0417,99200.0
2012-12-18 11:55:00,11.09,11.09,11.09,11.09,107200.0,8.0417,8.0417,8.0417,8.0417,107200.0
2012-12-18 12:00:00,11.09,11.1,11.09,11.1,79600.0,8.0417,8.0489,8.0417,8.0489,79600.0
2012-12-18 12:05:00,11.09,11.11,11.09,11.1,164400.0,8.0417,8.0562,8.0417,8.0489,164400.0
2012-12-18 12:10:00,11.1,11.1,11.09,11.09,125200.0,8.0489,8.0489,8.0417,8.0417,125200.0
2012-12-18 12:15:00,11.09,11.1,11.09,11.1,138800.0,8.0417,8.0489,8.0417,8.0489,138800.0
2012-12-18 12:20:00,11.1,11.11,11.1,11.11,53600.0,8.0489,8.0562,8.0489,8.0562,53600.0
2012-12-18 12:25:00,11.11,11.13,11.09,11.09,112000.0,8.0562,8.0707,8.0417,8.0417,112000.0
2012-12-18 12:30:00,11.09,11.09,11.07,11.09,127200.0,8.0417,8.0417,8.0272,8.0417,127200.0
2012-12-18 12:35:00,11.09,11.12,11.09,11.12,77600.0,8.0417,8.0634,8.0417,8.0634,77600.0
2012-12-18 12:40:00,11.12,11.14,11.11,11.13,107600.0,8.0634,8.0779,8.0562,8.0707,107600.0
2012-12-18 12:45:00,11.13,11.14,11.12,11.14,111200.0,8.0707,8.0779,8.0634,8.0779,111200.0
2012-12-18 12:50:00,11.14,11.15,11.14,11.15,21200.0,8.0779,8.0852,8.0779,8.0852,21200.0
2012-12-18 12:55:00,11.14,11.16,11.14,11.16,46800.0,8.0779,8.0924,8.0779,8.0924,46800.0
2012-12-18 13:00:00,11.16,11.16,11.12,11.13,167200.0,8.0924,8.0924,8.0634,8.0707,167200.0
2012-12-18 13:05:00,11.12,11.15,11.12,11.15,112800.0,8.0634,8.0852,8.0634,8.0852,112800.0
2012-12-18 13:10:00,11.15,11.15,11.13,11.14,52800.0,8.0852,8.0852,8.0707,8.0779,52800.0
2012-12-18 13:15:00,11.14,11.15,11.12,11.13,120800.0,8.0779,8.0852,8.0634,8.0707,120800.0
2012-12-18 13:20:00,11.13,11.13,11.13,11.13,24000.0,8.0707,8.0707,8.0707,8.0707,24000.0
2012-12-18 13:25:00,11.13,11.13,11.12,11.12,25200.0,8.0707,8.0707,8.0634,8.0634,25200.0
2012-12-18 13:30:00,11.12,11.13,11.12,11.13,23600.0,8.0634,8.0707,8.0634,8.0707,23600.0
2012-12-18 13:35:00,11.13,11.14,11.12,11.13,38400.0,8.0707,8.0779,8.0634,8.0707,38400.0
2012-12-18 13:40:00,11.13,11.14,11.13,11.13,47200.0,8.0707,8.0779,8.0707,8.0707,47200.0
2012-12-18 13:45:00,11.12,11.13,11.12,11.12,28000.0,8.0634,8.0707,8.0634,8.0634,28000.0
2012-12-18 13:50:00,11.12,11.12,11.11,11.12,28400.0,8.0634,8.0634,8.0562,8.0634,28400.0
2012-12-18 13:55:00,11.11,11.12,11.11,11.12,25600.0,8.0562,8.0634,8.0562,8.0634,25600.0
2012-12-18 14:00:00,11.12,11.13,11.12,11.12,761200.0,8.0634,8.0707,8.0634,8.0634,761200.0
2012-12-18 14:05:00,11.12,11.13,11.12,11.12,156000.0,8.0634,8.0707,8.0634,8.0634,156000.0
2012-12-18 14:10:00,11.12,11.14,11.12,11.14,412800.0,8.0634,8.0779,8.0634,8.0779,412800.0
2012-12-18 14:15:00,11.14,11.14,11.13,11.13,390400.0,8.0779,8.0779,8.0707,8.0707,390400.0
2012-12-18 14:20:00,11.14,11.14,11.13,11.13,50400.0,8.0779,8.0779,8.0707,8.0707,50400.0
2012-12-18 14:25:00,11.13,11.14,11.13,11.14,47200.0,8.0707,8.0779,8.0707,8.0779,47200.0
2012-12-18 14:30:00,11.14,11.15,11.14,11.15,68400.0,8.0779,8.0852,8.0779,8.0852,68400.0
2012-12-18 14:35:00,11.15,11.15,11.13,11.15,64000.0,8.0852,8.0852,8.0707,8.0852,64000.0
2012-12-18 14:40:00,11.15,11.15,11.13,11.13,62400.0,8.0852,8.0852,8.0707,8.0707,62400.0
2012-12-18 14:45:00,11.13,11.15,11.13,11.14,56000.0,8.0707,8.0852,8.0707,8.0779,56000.0
2012-12-18 14:50:00,11.14,11.15,11.13,11.13,65600.0,8.0779,8.0852,8.0707,8.0707,65600.0
2012-12-18 14:55:00,11.13,11.14,11.13,11.13,49600.0,8.0707,8.0779,8.0707,8.0707,49600.0
2012-12-18 15:00:00,11.13,11.13,11.12,11.13,54400.0,8.0707,8.0707,8.0634,8.0707,54400.0
2012-12-18 15:05:00,11.13,11.14,11.13,11.13,78400.0,8.0707,8.0779,8.0707,8.0707,78400.0
2012-12-18 15:10:00,11.13,11.14,11.12,11.14,105200.0,8.0707,8.0779,8.0634,8.0779,105200.0
2012-12-18 15:15:00,11.14,11.15,11.13,11.15,123600.0,8.0779,8.0852,8.0707,8.0852,123600.0
2012-12-18 15:20:00,11.14,11.15,11.13,11.13,130800.0,8.0779,8.0852,8.0707,8.0707,130800.0
2012-12-18 15:25:00,11.13,11.14,11.12,11.12,60800.0,8.0707,8.0779,8.0634,8.0634,60800.0
2012-12-18 15:30:00,11.12,11.14,11.12,11.13,137200.0,8.0634,8.0779,8.0634,8.0707,137200.0
2012-12-18 15:35:00,11.13,11.13,11.12,11.13,86000.0,8.0707,8.0707,8.0634,8.0707,86000.0
2012-12-18 15:40:00,11.13,11.14,11.12,11.12,120000.0,8.0707,8.0779,8.0634,8.0634,120000.0
2012-12-18 15:45:00,11.12,11.14,11.12,11.13,244800.0,8.0634,8.0779,8.0634,8.0707,244800.0
2012-12-18 15:50:00,11.13,11.16,11.13,11.16,324800.0,8.0707,8.0924,8.0707,8.0924,324800.0
2012-12-18 15:55:00,11.16,11.16,11.15,11.16,683200.0,8.0924,8.0924,8.0852,8.0924,683200.0
2012-12-19 09:30:00,11.15,11.18,11.1,11.1,236400.0,8.0852,8.107,8.0489,8.0489,236400.0
2012-12-19 09:35:00,11.11,11.14,11.1,11.13,111200.0,8.0562,8.0779,8.0489,8.0707,111200.0
2012-12-19 09:40:00,11.12,11.13,11.12,11.12,79200.0,8.0634,8.0707,8.0634,8.0634,79200.0
2012-12-19 09:45:00,11.12,11.13,11.11,11.11,98000.0,8.0634,8.0707,8.0562,8.0562,98000.0
2012-12-19 09:50:00,11.11,11.11,11.06,11.09,170000.0,8.0562,8.0562,8.0199,8.0417,170000.0
2012-12-19 09:55:00,11.09,11.11,11.08,11.1,69600.0,8.0417,8.0562,8.0344,8.0489,69600.0
2012-12-19 10:00:00,11.09,11.13,11.09,11.13,57200.0,8.0417,8.0707,8.0417,8.0707,57200.0
2012-12-19 10:05:00,11.13,11.15,11.13,11.14,70400.0,8.0707,8.0852,8.0707,8.0779,70400.0
2012-12-19 10:10:00,11.14,11.15,11.14,11.15,74000.0,8.0779,8.0852,8.0779,8.0852,74000.0
2012-12-19 10:15:00,11.15,11.15,11.12,11.13,26400.0,8.0852,8.0852,8.0634,8.0707,26400.0
2012-12-19 10:20:00,11.12,11.13,11.12,11.13,44800.0,8.0634,8.0707,8.0634,8.0707,44800.0
2012-12-19 10:25:00,11.13,11.16,11.13,11.16,40800.0,8.0707,8.0924,8.0707,8.0924,40800.0
2012-12-19 10:30:00,11.16,11.17,11.16,11.17,88800.0,8.0924,8.0997,8.0924,8.0997,88800.0
2012-12-19 10:35:00,11.17,11.17,11.15,11.15,110800.0,8.0997,8.0997,8.0852,8.0852,110800.0
2012-12-19 10:40:00,11.15,11.16,11.14,11.15,165600.0,8.0852,8.0924,8.0779,8.0852,165600.0
2012-12-19 10:45:00,11.15,11.16,11.13,11.15,786800.0,8.0852,8.0924,8.0707,8.0852,786800.0
2012-12-19 10:50:00,11.15,11.18,11.15,11.18,242800.0,8.0852,8.107,8.0852,8.107,242800.0
2012-12-19 10:55:00,11.18,11.19,11.16,11.16,44400.0,8.107,8.1142,8.0924,8.0924,44400.0
2012-12-19 11:00:00,11.16,11.16,11.15,11.15,40800.0,8.0924,8.0924,8.0852,8.0852,40800.0
2012-12-19 11:05:00,11.15,11.17,11.15,11.16,323600.0,8.0852,8.0997,8.0852,8.0924,323600.0
2012-12-19 11:10:00,11.15,11.16,11.15,11.16,46000.0,8.0852,8.0924,8.0852,8.0924,46000.0
2012-12-19 11:15:00,11.16,11.18,11.16,11.18,340000.0,8.0924,8.107,8.0924,8.107,340000.0
2012-12-19 11:20:00,11.19,11.2,11.16,11.19,78800.0,8.1142,8.1215,8.0924,8.1142,78800.0
2012-12-19 11:25:00,11.2,11.21,11.19,11.2,142400.0,8.1215,8.1287,8.1142,8.1215,142400.0
2012-12-19 11:30:00,11.19,11.22,11.19,11.21,32000.0,8.1142,8.136,8.1142,8.1287,32000.0
2012-12-19 11:35:00,11.21,11.22,11.21,11.22,50400.0,8.1287,8.136,8.1287,8.136,50400.0
2012-12-19 11:40:00,11.22,11.22,11.21,11.22,18800.0,8.136,8.136,8.1287,8.136,18800.0
2012-12-19 11:45:00,11.22,11.23,11.21,11.22,30400.0,8.136,8.1432,8.1287,8.136,30400.0
2012-12-19 11:50:00,11.22,11.22,11.21,11.22,84400.0,8.136,8.136,8.1287,8.136,84400.0
2012-12-19 11:55:00,11.22,11.22,11.21,11.22,38000.0,8.136,8.136,8.1287,8.136,38000.0
2012-12-19 12:00:00,11.21,11.22,11.2,11.2,43600.0,8.1287,8.136,8.1215,8.1215,43600.0
2012-12-19 12:05:00,11.2,11.2,11.19,11.19,40000.0,8.1215,8.1215,8.1142,8.1142,40000.0
2012-12-19 12:10:00,11.19,11.2,11.19,11.2,36800.0,8.1142,8.1215,8.1142,8.1215,36800.0
2012-12-19 12:15:00,11.2,11.21,11.18,11.19,102000.0,8.1215,8.1287,8.107,8.1142,102000.0
2012-12-19 12:20:00,11.19,11.21,11.19,11.2,96400.0,8.1142,8.1287,8.1142,8.1215,96400.0
2012-12-19 12:25:00,11.2,11.21,11.19,11.21,34400.0,8.1215,8.1287,8.1142,8.1287,34400.0
2012-12-19 12:30:00,11.21,11.21,11.19,11.2,19200.0,8.1287,8.1287,8.1142,8.1215,19200.0
2012-12-19 12:35:00,11.2,11.2,11.2,11.2,25200.0,8.1215,8.1215,8.1215,8.1215,25200.0
2012-12-19 12:40:00,11.2,11.22,11.2,11.22,37200.0,8.1215,8.136,8.1215,8.136,37200.0
2012-12-19 12:45:00,11.22,11.23,11.21,11.22,56000.0,8.136,8.1432,8.1287,8.136,56000.0
2012-12-19 12:50:00,11.22,11.22,11.21,11.22,20400.0,8.136,8.136,8.1287,8.136,20400.0
2012-12-19 12:55:00,11.22,11.22,11.21,11.21,38800.0,8.136,8.136,8.1287,8.1287,38800.0
2012-12-19 13:00:00,11.21,11.24,11.21,11.24,149200.0,8.1287,8.1505,8.1287,8.1505,149200.0
2012-12-19 13:05:00,11.24,11.24,11.23,11.24,59600.0,8.1505,8.1505,8.1432,8.1505,59600.0
2012-12-19 13:10:00,11.24,11.24,11.23,11.23,90400.0,8.1505,8.1505,8.1432,8.1432,90400.0
2012-12-19 13:15:00,11.23,11.23,11.2,11.21,45200.0,8.1432,8.1432,8.1215,8.1287,45200.0
2012-12-19 13:20:00,11.21,11.21,11.19,11.19,110000.0,8.1287,8.1287,8.1142,8.1142,110000.0
2012-12-19 13:25:00,11.19,11.19,11.17,11.18,169600.0,8.1142,8.1142,8.0997,8.107,169600.0
2012-12-19 13:30:00,11.18,11.18,11.17,11.18,58400.0,8.107,8.107,8.0997,8.107,58400.0
2012-12-19 13:35:00,11.18,11.18,11.16,11.16,48400.0,8.107,8.107,8.0924,8.0924,48400.0
2012-12-19 13:40:00,11.16,11.16,11.13,11.13,209200.0,8.0924,8.0924,8.0707,8.0707,209200.0
2012-12-19 13:45:00,11.13,11.15,11.12,11.15,273200.0,8.0707,8.0852,8.0634,8.0852,273200.0
2012-12-19 13:50:00,11.15,11.17,11.15,11.17,24000.0,8.0852,8.0997,8.0852,8.0997,24000.0
2012-12-19 13:55:00,11.17,11.18,11.17,11.18,46000.0,8.0997,8.107,8.0997,8.107,46000.0
2012-12-19 14:00:00,11.18,11.19,11.17,11.17,44400.0,8.107,8.1142,8.0997,8.0997,44400.0
2012-12-19 14:05:00,11.17,11.19,11.17,11.17,33200.0,8.0997,8.1142,8.0997,8.0997,33200.0
2012-12-19 14:10:00,11.17,11.19,11.17,11.18,22800.0,8.0997,8.1142,8.0997,8.107,22800.0
2012-12-19 14:15:00,11.18,11.19,11.17,11.17,42000.0,8.107,8.1142,8.0997,8.0997,42000.0
2012-12-19 14:20:00,11.17,11.19,11.17,11.19,14000.0,8.0997,8.1142,8.0997,8.1142,14000.0
2012-12-19 14:25:00,11.18,11.18,11.17,11.18,67600.0,8.107,8.107,8.0997,8.107,67600.0
2012-12-19 14:30:00,11.18,11.18,11.17,11.17,28400.0,8.107,8.107,8.0997,8.0997,28400.0
2012-12-19 14:35:00,11.17,11.18,11.16,11.17,34000.0,8.0997,8.107,8.0924,8.0997,34000.0
2012-12-19 14:40:00,11.17,11.17,11.15,11.15,68000.0,8.0997,8.0997,8.0852,8.0852,68000.0
2012-12-19 14:45:00,11.15,11.15,11.14,11.15,39200.0,8.0852,8.0852,8.0779,8.0852,39200.0
2012-12-19 14:50:00,11.15,11.15,11.14,11.14,121600.0,8.0852,8.0852,8.0779,8.0779,121600.0
2012-12-19 14:55:00,11.14,11.15,11.14,11.15,56000.0,8.0779,8.0852,8.0779,8.0852,56000.0
2012-12-19 15:00:00,11.15,11.15,11.14,11.15,74000.0,8.0852,8.0852,8.0779,8.0852,74000.0
2012-12-19 15:05:00,11.15,11.16,11.15,11.16,44000.0,8.0852,8.0924,8.0852,8.0924,44000.0
2012-12-19 15:10:00,11.16,11.17,11.15,11.17,93600.0,8.0924,8.0997,8.0852,8.0997,93600.0
2012-12-19 15:15:00,11.17,11.19,11.17,11.18,88800.0,8.0997,8.1142,8.0997,8.107,88800.0
2012-12-19 15:20:00,11.18,11.19,11.18,11.18,71200.0,8.107,8.1142,8.107,8.107,71200.0
2012-12-19 15:25:00,11.18,11.2,11.18,11.2,110400.0,8.107,8.1215,8.107,8.1215,110400.0
2012-12-19 15:30:00,11.2,11.2,11.19,11.19,87600.0,8.1215,8.1215,8.1142,8.1142,87600.0
2012-12-19 15:35:00,11.19,11.21,11.19,11.2,124400.0,8.1142,8.1287,8.1142,8.1215,124400.0
2012-12-19 15:40:00,11.2,11.2,11.18,11.19,267200.0,8.1215,8.1215,8.107,8.1142,267200.0
2012-12-19 15:45:00,11.19,11.19,11.17,11.17,154400.0,8.1142,8.1142,8.0997,8.0997,154400.0
2012-12-19 15:50:00,11.17,11.18,11.13,11.15,429200.0,8.0997,8.107,8.0707,8.0852,429200.0
2012-12-19 15:55:00,11.14,11.15,11.12,11.12,641600.0,8.0779,8.0852,8.0634,8.0634,641600.0
2012-12-20 09:30:00,11.16,11.17,11.07,11.08,173200.0,8.0924,8.0997,8.0272,8.0344,173200.0
2012-12-20 09:35:00,11.09,11.11,11.07,11.08,67600.0,8.0417,8.0562,8.0272,8.0344,67600.0
2012-12-20 09:40:00,11.08,11.1,11.07,11.1,79600.0,8.0344,8.0489,8.0272,8.0489,79600.0
2012-12-20 09:45:00,11.1,11.11,11.09,11.1,50400.0,8.0489,8.0562,8.0417,8.0489,50400.0
2012-12-20 09:50:00,11.09,11.1,11.06,11.07,58800.0,8.0417,8.0489,8.0199,8.0272,58800.0
2012-12-20 09:55:00,11.06,11.07,11.05,11.05,69600.0,8.0199,8.0272,8.0127,8.0127,69600.0
2012-12-20 10:00:00,11.05,11.11,11.05,11.1,195600.0,8.0127,8.0562,8.0127,8.0489,195600.0
2012-12-20 10:05:00,11.1,11.12,11.09,11.11,103200.0,8.0489,8.0634,8.0417,8.0562,103200.0
2012-12-20 10:10:00,11.11,11.12,11.09,11.11,30000.0,8.0562,8.0634,8.0417,8.0562,30000.0
2012-12-20 10:15:00,11.1,11.11,11.1,11.1,21200.0,8.0489,8.0562,8.0489,8.0489,21200.0
2012-12-20 10:20:00,11.1,11.1,11.08,11.08,36800.0,8.0489,8.0489,8.0344,8.0344,36800.0
2012-12-20 10:25:00,11.08,11.09,11.07,11.07,58400.0,8.0344,8.0417,8.0272,8.0272,58400.0
2012-12-20 10:30:00,11.06,11.08,11.06,11.08,31600.0,8.0199,8.0344,8.0199,8.0344,31600.0
2012-12-20 10:35:00,11.08,11.11,11.08,11.1,25200.0,8.0344,8.0562,8.0344,8.0489,25200.0
2012-12-20 10:40:00,11.09,11.1,11.09,11.1,49600.0,8.0417,8.0489,8.0417,8.0489,49600.0
2012-12-20 10:45:00,11.1,11.1,11.08,11.09,14400.0,8.0489,8.0489,8.0344,8.0417,14400.0
2012-12-20 10:50:00,11.09,11.09,11.07,11.08,84800.0,8.0417,8.0417,8.0272,8.0344,84800.0
2012-12-20 10:55:00,11.08,11.11,11.08,11.11,50000.0,8.0344,8.0562,8.0344,8.0562,50000.0
2012-12-20 11:00:00,11.11,11.11,11.1,11.11,62800.0,8.0562,8.0562,8.0489,8.0562,62800.0
2012-12-20 11:05:00,11.11,11.12,11.11,11.12,66400.0,8.0562,8.0634,8.0562,8.0634,66400.0
2012-12-20 11:10:00,11.12,11.13,11.12,11.12,98400.0,8.0634,8.0707,8.0634,8.0634,98400.0
2012-12-20 11:15:00,11.12,11.13,11.12,11.13,81200.0,8.0634,8.0707,8.0634,8.0707,81200.0
2012-12-20 11:20:00,11.13,11.14,11.13,11.13,60000.0,8.0707,8.0779,8.0707,8.0707,60000.0
2012-12-20 11:25:00,11.13,11.13,11.12,11.13,48400.0,8.0707,8.0707,8.0634,8.0707,48400.0
2012-12-20 11:30:00,11.12,11.13,11.12,11.12,56800.0,8.0634,8.0707,8.0634,8.0634,56800.0
2012-12-20 11:35:00,11.12,11.14,11.12,11.13,53600.0,8.0634,8.0779,8.0634,8.0707,53600.0
2012-12-20 11:40:00,11.13,11.14,11.13,11.14,50400.0,8.0707,8.0779,8.0707,8.0779,50400.0
2012-12-20 11:45:00,11.14,11.15,11.14,11.15,82400.0,8.0779,8.0852,8.0779,8.0852,82400.0
2012-12-20 11:50:00,11.15,11.15,11.13,11.14,64000.0,8.0852,8.0852,8.0707,8.0779,64000.0
2012-12-20 11:55:00,11.15,11.15,11.13,11.13,49200.0,8.0852,8.0852,8.0707,8.0707,49200.0
2012-12-20 12:00:00,11.14,11.15,11.13,11.15,65600.0,8.0779,8.0852,8.0707,8.0852,65600.0
2012-12-20 12:05:00,11.15,11.15,11.15,11.15,60400.0,8.0852,8.0852,8.0852,8.0852,60400.0
2012-12-20 12:10:00,11.15,11.16,11.15,11.16,37200.0,8.0852,8.0924,8.0852,8.0924,37200.0
2012-12-20 12:15:00,11.16,11.18,11.16,11.18,58400.0,8.0924,8.107,8.0924,8.107,58400.0
2012-12-20 12:20:00,11.18,11.18,11.17,11.18,73200.0,8.107,8.107,8.0997,8.107,73200.0
2012-12-20 12:25:00,11.18,11.18,11.17,11.17,50000.0,8.107,8.107,8.0997,8.0997,50000.0
2012-12-20 12:30:00,11.17,11.18,11.17,11.17,50800.0,8.0997,8.107,8.0997,8.0997,50800.0
2012-12-20 12:35:00,11.17,11.19,11.17,11.18,59200.0,8.0997,8.1142,8.0997,8.107,59200.0
2012-12-20 12:40:00,11.18,11.19,11.18,11.19,49600.0,8.107,8.1142,8.107,8.1142,49600.0
2012-12-20 12:45:00,11.19,11.19,11.18,11.19,44800.0,8.1142,8.1142,8.107,8.1142,44800.0
2012-12-20 12:50:00,11.19,11.2,11.18,11.2,63200.0,8.1142,8.1215,8.107,8.1215,63200.0
2012-12-20 12:55:00,11.19,11.2,11.19,11.2,38000.0,8.1142,8.1215,8.1142,8.1215,38000.0
2012-12-20 13:00:00,11.2,11.2,11.19,11.19,58800.0,8.1215,8.1215,8.1142,8.1142,58800.0
2012-12-20 13:05:00,11.19,11.21,11.19,11.21,47600.0,8.1142,8.1287,8.1142,8.1287,47600.0
2012-12-20 13:10:00,11.21,11.21,11.2,11.2,34400.0,8.1287,8.1287,8.1215,8.1215,34400.0
2012-12-20 13:15:00,11.2,11.21,11.18,11.18,51200.0,8.1215,8.1287,8.107,8.107,51200.0
2012-12-20 13:20:00,11.19,11.19,11.17,11.18,42800.0,8.1142,8.1142,8.0997,8.107,42800.0
2012-12-20 13:25:00,11.19,11.2,11.19,11.2,31200.0,8.1142,8.1215,8.1142,8.1215,31200.0
2012-12-20 13:30:00,11.2,11.21,11.2,11.2,52800.0,8.1215,8.1287,8.1215,8.1215,52800.0
2012-12-20 13:35:00,11.2,11.22,11.2,11.21,61600.0,8.1215,8.136,8.1215,8.1287,61600.0
2012-12-20 13:40:00,11.21,11.21,11.2,11.21,88400.0,8.1287,8.1287,8.1215,8.1287,88400.0
2012-12-20 13:45:00,11.21,11.22,11.21,11.21,86000.0,8.1287,8.136,8.1287,8.1287,86000.0
2012-12-20 13:50:00,11.21,11.22,11.21,11.21,86800.0,8.1287,8.136,8.1287,8.1287,86800.0
2012-12-20 13:55:00,11.21,11.22,11.21,11.22,76000.0,8.1287,8.136,8.1287,8.136,76000.0
2012-12-20 14:00:00,11.22,11.22,11.21,11.22,72000.0,8.136,8.136,8.1287,8.136,72000.0
2012-12-20 14:05:00,11.22,11.24,11.22,11.23,202000.0,8.136,8.1505,8.136,8.1432,202000.0
2012-12-20 14:10:00,11.23,11.24,11.23,11.24,92800.0,8.1432,8.1505,8.1432,8.1505,92800.0
2012-12-20 14:15:00,11.24,11.25,11.24,11.24,70400.0,8.1505,8.1577,8.1505,8.1505,70400.0
2012-12-20 14:20:00,11.24,11.25,11.24,11.24,97600.0,8.1505,8.1577,8.1505,8.1505,97600.0
2012-12-20 14:25:00,11.24,11.24,11.24,11.24,88000.0,8.1505,8.1505,8.1505,8.1505,88000.0
2012-12-20 14:30:00,11.24,11.25,11.24,11.24,174000.0,8.1505,8.1577,8.1505,8.1505,174000.0
2012-12-20 14:35:00,11.24,11.24,11.24,11.24,47600.0,8.1505,8.1505,8.1505,8.1505,47600.0
2012-12-20 14:40:00,11.24,11.25,11.24,11.24,57200.0,8.1505,8.1577,8.1505,8.1505,57200.0
2012-12-20 14:45:00,11.24,11.26,11.24,11.26,72800.0,8.1505,8.165,8.1505,8.165,72800.0
2012-12-20 14:50:00,11.26,11.26,11.24,11.25,76400.0,8.165,8.165,8.1505,8.1577,76400.0
2012-12-20 14:55:00,11.26,11.26,11.25,11.25,142000.0,8.165,8.165,8.1577,8.1577,142000.0
2012-12-20 15:00:00,11.25,11.25,11.24,11.25,98000.0,8.1577,8.1577,8.1505,8.1577,98000.0
2012-12-20 15:05:00,11.25,11.25,11.25,11.25,138000.0,8.1577,8.1577,8.1577,8.1577,138000.0
2012-12-20 15:10:00,11.25,11.25,11.24,11.24,126400.0,8.1577,8.1577,8.1505,8.1505,126400.0
2012-12-20 15:15:00,11.24,11.24,11.24,11.24,146000.0,8.1505,8.1505,8.1505,8.1505,146000.0
2012-12-20 15:20:00,11.24,11.24,11.24,11.24,170400.0,8.1505,8.1505,8.1505,8.1505,170400.0
2012-12-20 15:25:00,11.24,11.24,11.24,11.24,109200.0,8.1505,8.1505,8.1505,8.1505,109200.0
2012-12-20 15:30:00,11.24,11.25,11.24,11.24,112400.0,8.1505,8.1577,8.1505,8.1505,112400.0
2012-12-20 15:35:00,11.24,11.25,11.24,11.25,154400.0,8.1505,8.1577,8.1505,8.1577,154400.0
2012-12-20 15:40:00,11.25,11.26,11.24,11.24,144000.0,8.1577,8.165,8.1505,8.1505,144000.0
2012-12-20 15:45:00,11.24,11.25,11.24,11.25,151200.0,8.1505,8.1577,8.1505,8.1577,151200.0
2012-12-20 15:50:00,11.24,11.26,11.24,11.24,187600.0,8.1505,8.165,8.1505,8.1505,187600.0
2012-12-20 15:55:00,11.24,11.26,11.24,11.26,324400.0,8.1505,8.165,8.1505,8.165,324400.0
2012-12-21 09:30:00,11.04,11.12,10.86,11.06,4054400.0,8.0054,8.0634,7.8749,8.0199,4054400.0
2012-12-21 09:35:00,11.07,11.13,11.06,11.12,131200.0,8.0272,8.0707,8.0199,8.0634,131200.0
2012-12-21 09:40:00,11.12,11.17,11.11,11.16,145200.0,8.0634,8.0997,8.0562,8.0924,145200.0
2012-12-21 09:45:00,11.16,11.18,11.16,11.17,77600.0,8.0924,8.107,8.0924,8.0997,77600.0
2012-12-21 09:50:00,11.17,11.23,11.17,11.21,103600.0,8.0997,8.1432,8.0997,8.1287,103600.0
2012-12-21 09:55:00,11.21,11.25,11.21,11.25,169200.0,8.1287,8.1577,8.1287,8.1577,169200.0
2012-12-21 10:00:00,11.25,11.26,11.24,11.25,148800.0,8.1577,8.165,8.1505,8.1577,148800.0
2012-12-21 10:05:00,11.24,11.26,11.23,11.23,298800.0,8.1505,8.165,8.1432,8.1432,298800.0
2012-12-21 10:10:00,11.23,11.25,11.22,11.25,108400.0,8.1432,8.1577,8.136,8.1577,108400.0
2012-12-21 10:15:00,11.25,11.29,11.25,11.28,124800.0,8.1577,8.1867,8.1577,8.1795,124800.0
2012-12-21 10:20:00,11.29,11.31,11.29,11.31,148400.0,8.1867,8.2012,8.1867,8.2012,148400.0
2012-12-21 10:25:00,11.31,11.31,11.3,11.31,112400.0,8.2012,8.2012,8.194,8.2012,112400.0
2012-12-21 10:30:00,11.31,11.31,11.3,11.31,81200.0,8.2012,8.2012,8.194,8.2012,81200.0
2012-12-21 10:35:00,11.31,11.35,11.31,11.35,206800.0,8.2012,8.2302,8.2012,8.2302,206800.0
2012-12-21 10:40:00,11.35,11.35,11.33,11.33,106400.0,8.2302,8.2302,8.2157,8.2157,106400.0
2012-12-21 10:45:00,11.33,11.34,11.3,11.3,206800.0,8.2157,8.223,8.194,8.194,206800.0
2012-12-21 10:50:00,11.3,11.31,11.28,11.29,139200.0,8.194,8.2012,8.1795,8.1867,139200.0
2012-12-21 10:55:00,11.29,11.29,11.27,11.27,78800.0,8.1867,8.1867,8.1722,8.1722,78800.0
2012-12-21 11:00:00,11.27,11.28,11.26,11.26,72400.0,8.1722,8.1795,8.165,8.165,72400.0
2012-12-21 11:05:00,11.27,11.27,11.25,11.26,116400.0,8.1722,8.1722,8.1577,8.165,116400.0
2012-12-21 11:10:00,11.26,11.26,11.25,11.25,16400.0,8.165,8.165,8.1577,8.1577,16400.0
2012-12-21 11:15:00,11.25,11.26,11.25,11.25,42400.0,8.1577,8.165,8.1577,8.1577,42400.0
2012-12-21 11:20:00,11.25,11.27,11.25,11.27,79200.0,8.1577,8.1722,8.1577,8.1722,79200.0
2012-12-21 11:25:00,11.27,11.28,11.27,11.27,24000.0,8.1722,8.1795,8.1722,8.1722,24000.0
2012-12-21 11:30:00,11.27,11.27,11.26,11.26,55200.0,8.1722,8.1722,8.165,8.165,55200.0
2012-12-21 11:35:00,11.26,11.28,11.25,11.27,121600.0,8.165,8.1795,8.1577,8.1722,121600.0
2012-12-21 11:40:00,11.27,11.27,11.26,11.27,56800.0,8.1722,8.1722,8.165,8.1722,56800.0
2012-12-21 11:45:00,11.27,11.29,11.26,11.29,86800.0,8.1722,8.1867,8.165,8.1867,86800.0
2012-12-21 11:50:00,11.28,11.3,11.28,11.3,72800.0,8.1795,8.194,8.1795,8.194,72800.0
2012-12-21 11:55:00,11.3,11.31,11.3,11.31,47200.0,8.194,8.2012,8.194,8.2012,47200.0
2012-12-21 12:00:00,11.31,11.32,11.31,11.31,84000.0,8.2012,8.2085,8.2012,8.2012,84000.0
2012-12-21 12:05:00,11.31,11.31,11.31,11.31,55600.0,8.2012,8.2012,8.2012,8.2012,55600.0
2012-12-21 12:10:00,11.31,11.33,11.31,11.31,347600.0,8.2012,8.2157,8.2012,8.2012,347600.0
2012-12-21 12:15:00,11.31,11.33,11.31,11.33,45600.0,8.2012,8.2157,8.2012,8.2157,45600.0
2012-12-21 12:20:00,11.34,11.34,11.32,11.33,60400.0,8.223,8.223,8.2085,8.2157,60400.0
2012-12-21 12:25:00,11.33,11.36,11.33,11.35,107200.0,8.2157,8.2375,8.2157,8.2302,107200.0
2012-12-21 12:30:00,11.35,11.38,11.35,11.38,235200.0,8.2302,8.252,8.2302,8.252,235200.0
2012-12-21 12:35:00,11.38,11.4,11.38,11.4,163600.0,8.252,8.2665,8.252,8.2665,163600.0
2012-12-21 12:40:00,11.4,11.43,11.4,11.42,223200.0,8.2665,8.2882,8.2665,8.281,223200.0
2012-12-21 12:45:00,11.42,11.44,11.42,11.44,151600.0,8.281,8.2955,8.281,8.2955,151600.0
2012-12-21 12:50:00,11.44,11.46,11.42,11.43,178000.0,8.2955,8.31,8.281,8.2882,178000.0
2012-12-21 12:55:00,11.43,11.47,11.43,11.47,124800.0,8.2882,8.3172,8.2882,8.3172,124800.0
2012-12-21 13:00:00,11.47,11.51,11.45,11.51,356000.0,8.3172,8.3462,8.3027,8.3462,356000.0
2012-12-21 13:05:00,11.51,11.53,11.5,11.51,294800.0,8.3462,8.3607,8.339,8.3462,294800.0
2012-12-21 13:10:00,11.51,11.51,11.49,11.49,153200.0,8.3462,8.3462,8.3317,8.3317,153200.0
2012-12-21 13:15:00,11.49,11.49,11.46,11.47,682000.0,8.3317,8.3317,8.31,8.3172,682000.0
2012-12-21 13:20:00,11.47,11.48,11.45,11.46,147200.0,8.3172,8.3245,8.3027,8.31,147200.0
2012-12-21 13:25:00,11.46,11.47,11.46,11.47,107600.0,8.31,8.3172,8.31,8.3172,107600.0
2012-12-21 13:30:00,11.47,11.48,11.47,11.48,89600.0,8.3172,8.3245,8.3172,8.3245,89600.0
2012-12-21 13:35:00,11.48,11.49,11.47,11.49,84800.0,8.3245,8.3317,8.3172,8.3317,84800.0
2012-12-21 13:40:00,11.49,11.49,11.46,11.48,86400.0,8.3317,8.3317,8.31,8.3245,86400.0
2012-12-21 13:45:00,11.48,11.49,11.48,11.49,49200.0,8.3245,8.3317,8.3245,8.3317,49200.0
2012-12-21 13:50:00,11.49,11.49,11.47,11.49,152800.0,8.3317,8.3317,8.3172,8.3317,152800.0
2012-12-21 13:55:00,11.49,11.49,11.48,11.49,164000.0,8.3317,8.3317,8.3245,8.3317,164000.0
2012-12-21 14:00:00,11.48,11.49,11.48,11.48,143600.0,8.3245,8.3317,8.3245,8.3245,143600.0
2012-12-21 14:05:00,11.48,11.48,11.47,11.48,128000.0,8.3245,8.3245,8.3172,8.3245,128000.0
2012-12-21 14:10:00,11.49,11.49,11.47,11.48,114000.0,8.3317,8.3317,8.3172,8.3245,114000.0
2012-12-21 14:15:00,11.48,11.49,11.47,11.48,99200.0,8.3245,8.3317,8.3172,8.3245,99200.0
2012-12-21 14:20:00,11.48,11.49,11.47,11.49,72800.0,8.3245,8.3317,8.3172,8.3317,72800.0
2012-12-21 14:25:00,11.49,11.49,11.48,11.48,112000.0,8.3317,8.3317,8.3245,8.3245,112000.0
2012-12-21 14:30:00,11.48,11.48,11.47,11.47,567600.0,8.3245,8.3245,8.3172,8.3172,567600.0
2012-12-21 14:35:00,11.47,11.47,11.44,11.44,200800.0,8.3172,8.3172,8.2955,8.2955,200800.0
2012-12-21 14:40:00,11.44,11.48,11.44,11.47,136400.0,8.2955,8.3245,8.2955,8.3172,136400.0
2012-12-21 14:45:00,11.47,11.51,11.47,11.5,106400.0,8.3172,8.3462,8.3172,8.339,106400.0
2012-12-21 14:50:00,11.5,11.53,11.5,11.53,194400.0,8.339,8.3607,8.339,8.3607,194400.0
2012-12-21 14:55:00,11.53,11.53,11.5,11.52,121200.0,8.3607,8.3607,8.339,8.3535,121200.0
2012-12-21 15:00:00,11.52,11.53,11.51,11.52,117200.0,8.3535,8.3607,8.3462,8.3535,117200.0
2012-12-21 15:05:00,11.52,11.54,11.52,11.54,304000.0,8.3535,8.368,8.3535,8.368,304000.0
2012-12-21 15:10:00,11.54,11.55,11.53,11.54,425600.0,8.368,8.3752,8.3607,8.368,425600.0
2012-12-21 15:15:00,11.54,11.55,11.54,11.55,308000.0,8.368,8.3752,8.368,8.3752,308000.0
2012-12-21 15:20:00,11.55,11.55,11.53,11.54,171200.0,8.3752,8.3752,8.3607,8.368,171200.0
2012-12-21 15:25:00,11.53,11.54,11.52,11.53,133600.0,8.3607,8.368,8.3535,8.3607,133600.0
2012-12-21 15:30:00,11.53,11.54,11.51,11.52,128800.0,8.3607,8.368,8.3462,8.3535,128800.0
2012-12-21 15:35:00,11.51,11.53,11.51,11.52,214800.0,8.3462,8.3607,8.3462,8.3535,214800.0
2012-12-21 15:40:00,11.52,11.53,11.52,11.53,208000.0,8.3535,8.3607,8.3535,8.3607,208000.0
2012-12-21 15:45:00,11.53,11.53,11.52,11.53,348000.0,8.3607,8.3607,8.3535,8.3607,348000.0
2012-12-21 15:50:00,11.53,11.53,11.51,11.52,642800.0,8.3607,8.3607,8.3462,8.3535,642800.0
2012-12-21 15:55:00,11.52,11.53,11.51,11.53,878000.0,8.3535,8.3607,8.3462,8.3607,878000.0
2012-12-24 09:30:00,11.46,11.55,11.46,11.51,201600.0,8.31,8.3752,8.31,8.3462,201600.0
2012-12-24 09:35:00,11.5,11.54,11.5,11.53,132800.0,8.339,8.368,8.339,8.3607,132800.0
2012-12-24 09:40:00,11.53,11.54,11.51,11.53,116000.0,8.3607,8.368,8.3462,8.3607,116000.0
2012-12-24 09:45:00,11.54,11.56,11.53,11.56,264800.0,8.368,8.3825,8.3607,8.3825,264800.0
2012-12-24 09:50:00,11.55,11.56,11.54,11.55,116800.0,8.3752,8.3825,8.368,8.3752,116800.0
2012-12-24 09:55:00,11.55,11.55,11.52,11.52,172000.0,8.3752,8.3752,8.3535,8.3535,172000.0
2012-12-24 10:00:00,11.52,11.54,11.51,11.52,110400.0,8.3535,8.368,8.3462,8.3535,110400.0
2012-12-24 10:05:00,11.52,11.55,11.52,11.53,52400.0,8.3535,8.3752,8.3535,8.3607,52400.0
2012-12-24 10:10:00,11.53,11.54,11.53,11.53,88800.0,8.3607,8.368,8.3607,8.3607,88800.0
2012-12-24 10:15:00,11.53,11.54,11.53,11.54,114400.0,8.3607,8.368,8.3607,8.368,114400.0
2012-12-24 10:20:00,11.54,11.55,11.53,11.54,61200.0,8.368,8.3752,8.3607,8.368,61200.0
2012-12-24 10:25:00,11.54,11.54,11.54,11.54,36800.0,8.368,8.368,8.368,8.368,36800.0
2012-12-24 10:30:00,11.54,11.55,11.54,11.54,89200.0,8.368,8.3752,8.368,8.368,89200.0
2012-12-24 10:35:00,11.54,11.55,11.54,11.54,81600.0,8.368,8.3752,8.368,8.368,81600.0
2012-12-24 10:40:00,11.54,11.54,11.53,11.53,285200.0,8.368,8.368,8.3607,8.3607,285200.0
2012-12-24 10:45:00,11.53,11.54,11.53,11.54,81200.0,8.3607,8.368,8.3607,8.368,81200.0
2012-12-24 10:50:00,11.54,11.55,11.54,11.55,84400.0,8.368,8.3752,8.368,8.3752,84400.0
2012-12-24 10:55:00,11.55,11.55,11.54,11.54,32400.0,8.3752,8.3752,8.368,8.368,32400.0
2012-12-24 11:00:00,11.55,11.56,11.55,11.56,45600.0,8.3752,8.3825,8.3752,8.3825,45600.0
2012-12-24 11:05:00,11.56,11.56,11.55,11.55,62800.0,8.3825,8.3825,8.3752,8.3752,62800.0
2012-12-24 11:10:00,11.56,11.56,11.55,11.56,92000.0,8.3825,8.3825,8.3752,8.3825,92000.0
2012-12-24 11:15:00,11.56,11.56,11.55,11.56,54400.0,8.3825,8.3825,8.3752,8.3825,54400.0
2012-12-24 11:20:00,11.56,11.56,11.56,11.56,38000.0,8.3825,8.3825,8.3825,8.3825,38000.0
2012-12-24 11:25:00,11.56,11.56,11.55,11.56,22000.0,8.3825,8.3825,8.3752,8.3825,22000.0
2012-12-24 11:30:00,11.56,11.56,11.55,11.56,67600.0,8.3825,8.3825,8.3752,8.3825,67600.0
2012-12-24 11:35:00,11.56,11.56,11.55,11.55,69200.0,8.3825,8.3825,8.3752,8.3752,69200.0
2012-12-24 11:40:00,11.55,11.56,11.55,11.56,36800.0,8.3752,8.3825,8.3752,8.3825,36800.0
2012-12-24 11:45:00,11.56,11.56,11.55,11.55,32000.0,8.3825,8.3825,8.3752,8.3752,32000.0
2012-12-24 11:50:00,11.55,11.55,11.55,11.55,48000.0,8.3752,8.3752,8.3752,8.3752,48000.0
2012-12-24 11:55:00,11.55,11.55,11.55,11.55,48000.0,8.3752,8.3752,8.3752,8.3752,48000.0
2012-12-24 12:00:00,11.55,11.55,11.55,11.55,32400.0,8.3752,8.3752,8.3752,8.3752,32400.0
2012-12-24 12:05:00,11.55,11.56,11.55,11.55,57200.0,8.3752,8.3825,8.3752,8.3752,57200.0
2012-12-24 12:10:00,11.55,11.56,11.55,11.56,64000.0,8.3752,8.3825,8.3752,8.3825,64000.0
2012-12-24 12:15:00,11.55,11.56,11.55,11.56,55600.0,8.3752,8.3825,8.3752,8.3825,55600.0
2012-12-24 12:20:00,11.56,11.56,11.56,11.56,26400.0,8.3825,8.3825,8.3825,8.3825,26400.0
2012-12-24 12:25:00,11.56,11.56,11.56,11.56,37600.0,8.3825,8.3825,8.3825,8.3825,37600.0
2012-12-24 12:30:00,11.56,11.58,11.56,11.58,86800.0,8.3825,8.397,8.3825,8.397,86800.0
2012-12-24 12:35:00,11.58,11.58,11.57,11.58,52000.0,8.397,8.397,8.3898,8.397,52000.0
2012-12-24 12:40:00,11.58,11.58,11.58,11.58,64400.0,8.397,8.397,8.397,8.397,64400.0
2012-12-24 12:45:00,11.58,11.58,11.58,11.58,62400.0,8.397,8.397,8.397,8.397,62400.0
2012-12-24 12:50:00,11.58,11.58,11.58,11.58,104400.0,8.397,8.397,8.397,8.397,104400.0
2012-12-24 12:55:00,11.58,11.59,11.58,11.59,192400.0,8.397,8.4043,8.397,8.4043,192400.0
2012-12-26 09:30:00,11.59,11.59,11.56,11.57,72800.0,8.4043,8.4043,8.3825,8.3898,72800.0
2012-12-26 09:35:00,11.56,11.59,11.56,11.56,58400.0,8.3825,8.4043,8.3825,8.3825,58400.0
2012-12-26 09:40:00,11.56,11.58,11.55,11.58,30800.0,8.3825,8.397,8.3752,8.397,30800.0
2012-12-26 09:45:00,11.57,11.57,11.56,11.56,31200.0,8.3898,8.3898,8.3825,8.3825,31200.0
2012-12-26 09:50:00,11.56,11.56,11.54,11.54,33600.0,8.3825,8.3825,8.368,8.368,33600.0
2012-12-26 09:55:00,11.54,11.57,11.54,11.56,66400.0,8.368,8.3898,8.368,8.3825,66400.0
2012-12-26 10:00:00,11.56,11.58,11.55,11.58,70000.0,8.3825,8.397,8.3752,8.397,70000.0
2012-12-26 10:05:00,11.58,11.59,11.56,11.56,44400.0,8.397,8.4043,8.3825,8.3825,44400.0
2012-12-26 10:10:00,11.56,11.56,11.54,11.56,45600.0,8.3825,8.3825,8.368,8.3825,45600.0
2012-12-26 10:15:00,11.56,11.56,11.56,11.56,70800.0,8.3825,8.3825,8.3825,8.3825,70800.0
2012-12-26 10:20:00,11.56,11.56,11.56,11.56,86800.0,8.3825,8.3825,8.3825,8.3825,86800.0
2012-12-26 10:25:00,11.56,11.58,11.56,11.58,58800.0,8.3825,8.397,8.3825,8.397,58800.0
2012-12-26 10:30:00,11.58,11.58,11.56,11.57,42800.0,8.397,8.397,8.3825,8.3898,42800.0
2012-12-26 10:35:00,11.58,11.58,11.56,11.57,19600.0,8.397,8.397,8.3825,8.3898,19600.0
2012-12-26 10:40:00,11.57,11.58,11.57,11.58,51600.0,8.3898,8.397,8.3898,8.397,51600.0
2012-12-26 10:45:00,11.58,11.58,11.57,11.57,48800.0,8.397,8.397,8.3898,8.3898,48800.0
2012-12-26 10:50:00,11.57,11.58,11.56,11.56,86000.0,8.3898,8.397,8.3825,8.3825,86000.0
2012-12-26 10:55:00,11.56,11.58,11.55,11.56,202800.0,8.3825,8.397,8.3752,8.3825,202800.0
2012-12-26 11:00:00,11.56,11.56,11.52,11.54,164000.0,8.3825,8.3825,8.3535,8.368,164000.0
2012-12-26 11:05:00,11.54,11.55,11.53,11.53,99600.0,8.368,8.3752,8.3607,8.3607,99600.0
2012-12-26 11:10:00,11.54,11.55,11.52,11.54,50800.0,8.368,8.3752,8.3535,8.368,50800.0
2012-12-26 11:15:00,11.54,11.55,11.53,11.54,40800.0,8.368,8.3752,8.3607,8.368,40800.0
2012-12-26 11:20:00,11.54,11.55,11.51,11.52,84400.0,8.368,8.3752,8.3462,8.3535,84400.0
2012-12-26 11:25:00,11.51,11.52,11.49,11.49,59600.0,8.3462,8.3535,8.3317,8.3317,59600.0
2012-12-26 11:30:00,11.49,11.51,11.47,11.5,113600.0,8.3317,8.3462,8.3172,8.339,113600.0
2012-12-26 11:35:00,11.5,11.51,11.49,11.5,129200.0,8.339,8.3462,8.3317,8.339,129200.0
2012-12-26 11:40:00,11.49,11.51,11.49,11.51,19600.0,8.3317,8.3462,8.3317,8.3462,19600.0
2012-12-26 11:45:00,11.51,11.51,11.5,11.5,43600.0,8.3462,8.3462,8.339,8.339,43600.0
2012-12-26 11:50:00,11.51,11.51,11.5,11.51,22400.0,8.3462,8.3462,8.339,8.3462,22400.0
2012-12-26 11:55:00,11.51,11.53,11.51,11.52,63200.0,8.3462,8.3607,8.3462,8.3535,63200.0
2012-12-26 12:00:00,11.52,11.53,11.52,11.53,81200.0,8.3535,8.3607,8.3535,8.3607,81200.0
2012-12-26 12:05:00,11.53,11.53,11.52,11.52,60000.0,8.3607,8.3607,8.3535,8.3535,60000.0
2012-12-26 12:10:00,11.53,11.53,11.52,11.53,55200.0,8.3607,8.3607,8.3535,8.3607,55200.0
2012-12-26 12:15:00,11.53,11.54,11.52,11.54,98800.0,8.3607,8.368,8.3535,8.368,98800.0
2012-12-26 12:20:00,11.53,11.54,11.52,11.54,45600.0,8.3607,8.368,8.3535,8.368,45600.0
2012-12-26 12:25:00,11.54,11.55,11.53,11.53,52800.0,8.368,8.3752,8.3607,8.3607,52800.0
2012-12-26 12:30:00,11.53,11.53,11.51,11.53,73200.0,8.3607,8.3607,8.3462,8.3607,73200.0
2012-12-26 12:35:00,11.53,11.53,11.52,11.52,66800.0,8.3607,8.3607,8.3535,8.3535,66800.0
2012-12-26 12:40:00,11.52,11.53,11.52,11.52,95200.0,8.3535,8.3607,8.3535,8.3535,95200.0
2012-12-26 12:45:00,11.53,11.53,11.52,11.53,39200.0,8.3607,8.3607,8.3535,8.3607,39200.0
2012-12-26 12:50:00,11.52,11.53,11.52,11.52,95600.0,8.3535,8.3607,8.3535,8.3535,95600.0
2012-12-26 12:55:00,11.52,11.53,11.51,11.53,170400.0,8.3535,8.3607,8.3462,8.3607,170400.0
2012-12-26 13:00:00,11.53,11.54,11.52,11.54,54400.0,8.3607,8.368,8.3535,8.368,54400.0
2012-12-26 13:05:00,11.54,11.54,11.53,11.53,24400.0,8.368,8.368,8.3607,8.3607,24400.0
2012-12-26 13:10:00,11.53,11.54,11.53,11.54,33200.0,8.3607,8.368,8.3607,8.368,33200.0
2012-12-26 13:15:00,11.54,11.54,11.53,11.54,30800.0,8.368,8.368,8.3607,8.368,30800.0
2012-12-26 13:20:00,11.54,11.54,11.53,11.53,32400.0,8.368,8.368,8.3607,8.3607,32400.0
2012-12-26 13:25:00,11.54,11.54,11.54,11.54,26000.0,8.368,8.368,8.368,8.368,26000.0
2012-12-26 13:30:00,11.54,11.54,11.53,11.53,28400.0,8.368,8.368,8.3607,8.3607,28400.0
2012-12-26 13:35:00,11.53,11.54,11.52,11.54,84000.0,8.3607,8.368,8.3535,8.368,84000.0
2012-12-26 13:40:00,11.54,11.56,11.54,11.56,56400.0,8.368,8.3825,8.368,8.3825,56400.0
2012-12-26 13:45:00,11.55,11.57,11.55,11.56,58800.0,8.3752,8.3898,8.3752,8.3825,58800.0
2012-12-26 13:50:00,11.56,11.58,11.56,11.57,86000.0,8.3825,8.397,8.3825,8.3898,86000.0
2012-12-26 13:55:00,11.57,11.58,11.57,11.57,34800.0,8.3898,8.397,8.3898,8.3898,34800.0
2012-12-26 14:00:00,11.57,11.57,11.55,11.55,153600.0,8.3898,8.3898,8.3752,8.3752,153600.0
2012-12-26 14:05:00,11.55,11.55,11.53,11.54,110400.0,8.3752,8.3752,8.3607,8.368,110400.0
2012-12-26 14:10:00,11.53,11.55,11.53,11.55,30000.0,8.3607,8.3752,8.3607,8.3752,30000.0
2012-12-26 14:15:00,11.54,11.55,11.54,11.54,38800.0,8.368,8.3752,8.368,8.368,38800.0
2012-12-26 14:20:00,11.54,11.54,11.53,11.53,28400.0,8.368,8.368,8.3607,8.3607,28400.0
2012-12-26 14:25:00,11.53,11.54,11.53,11.53,25600.0,8.3607,8.368,8.3607,8.3607,25600.0
2012-12-26 14:30:00,11.53,11.54,11.53,11.54,26400.0,8.3607,8.368,8.3607,8.368,26400.0
2012-12-26 14:35:00,11.53,11.54,11.53,11.53,76400.0,8.3607,8.368,8.3607,8.3607,76400.0
2012-12-26 14:40:00,11.53,11.53,11.52,11.53,81200.0,8.3607,8.3607,8.3535,8.3607,81200.0
2012-12-26 14:45:00,11.52,11.53,11.52,11.53,52800.0,8.3535,8.3607,8.3535,8.3607,52800.0
2012-12-26 14:50:00,11.53,11.54,11.53,11.54,62000.0,8.3607,8.368,8.3607,8.368,62000.0
2012-12-26 14:55:00,11.53,11.55,11.53,11.53,90400.0,8.3607,8.3752,8.3607,8.3607,90400.0
2012-12-26 15:00:00,11.53,11.54,11.53,11.53,96000.0,8.3607,8.368,8.3607,8.3607,96000.0
2012-12-26 15:05:00,11.53,11.54,11.52,11.52,97200.0,8.3607,8.368,8.3535,8.3535,97200.0
2012-12-26 15:10:00,11.53,11.53,11.52,11.53,103600.0,8.3607,8.3607,8.3535,8.3607,103600.0
2012-12-26 15:15:00,11.53,11.54,11.53,11.53,78400.0,8.3607,8.368,8.3607,8.3607,78400.0
2012-12-26 15:20:00,11.53,11.53,11.52,11.53,94400.0,8.3607,8.3607,8.3535,8.3607,94400.0
2012-12-26 15:25:00,11.52,11.54,11.52,11.53,74800.0,8.3535,8.368,8.3535,8.3607,74800.0
2012-12-26 15:30:00,11.53,11.53,11.52,11.52,63200.0,8.3607,8.3607,8.3535,8.3535,63200.0
2012-12-26 15:35:00,11.52,11.53,11.52,11.52,89600.0,8.3535,8.3607,8.3535,8.3535,89600.0
2012-12-26 15:40:00,11.52,11.52,11.51,11.51,54400.0,8.3535,8.3535,8.3462,8.3462,54400.0
2012-12-26 15:45:00,11.51,11.51,11.49,11.49,118000.0,8.3462,8.3462,8.3317,8.3317,118000.0
2012-12-26 15:50:00,11.49,11.5,11.48,11.49,337600.0,8.3317,8.339,8.3245,8.3317,337600.0
2012-12-26 15:55:00,11.49,11.5,11.48,11.49,252800.0,8.3317,8.339,8.3245,8.3317,252800.0
2012-12-27 09:30:00,11.47,11.5,11.47,11.5,192000.0,8.3172,8.339,8.3172,8.339,192000.0
2012-12-27 09:35:00,11.5,11.54,11.49,11.54,90400.0,8.339,8.368,8.3317,8.368,90400.0
2012-12-27 09:40:00,11.54,11.57,11.54,11.55,50000.0,8.368,8.3898,8.368,8.3752,50000.0
2012-12-27 09:45:00,11.55,11.55,11.54,11.55,32000.0,8.3752,8.3752,8.368,8.3752,32000.0
2012-12-27 09:50:00,11.55,11.55,11.54,11.55,23600.0,8.3752,8.3752,8.368,8.3752,23600.0
2012-12-27 09:55:00,11.55,11.55,11.54,11.55,94800.0,8.3752,8.3752,8.368,8.3752,94800.0
2012-12-27 10:00:00,11.55,11.56,11.54,11.56,70400.0,8.3752,8.3825,8.368,8.3825,70400.0
2012-12-27 10:05:00,11.56,11.58,11.56,11.56,81600.0,8.3825,8.397,8.3825,8.3825,81600.0
2012-12-27 10:10:00,11.56,11.56,11.55,11.55,250800.0,8.3825,8.3825,8.3752,8.3752,250800.0
2012-12-27 10:15:00,11.55,11.55,11.54,11.55,217200.0,8.3752,8.3752,8.368,8.3752,217200.0
2012-12-27 10:20:00,11.55,11.55,11.5,11.51,194000.0,8.3752,8.3752,8.339,8.3462,194000.0
2012-12-27 10:25:00,11.51,11.52,11.51,11.52,90400.0,8.3462,8.3535,8.3462,8.3535,90400.0
2012-12-27 10:30:00,11.52,11.52,11.5,11.52,53200.0,8.3535,8.3535,8.339,8.3535,53200.0
2012-12-27 10:35:00,11.51,11.52,11.5,11.5,61200.0,8.3462,8.3535,8.339,8.339,61200.0
2012-12-27 10:40:00,11.5,11.52,11.5,11.52,51200.0,8.339,8.3535,8.339,8.3535,51200.0
2012-12-27 10:45:00,11.52,11.55,11.52,11.55,75200.0,8.3535,8.3752,8.3535,8.3752,75200.0
2012-12-27 10:50:00,11.55,11.55,11.53,11.53,89200.0,8.3752,8.3752,8.3607,8.3607,89200.0
2012-12-27 10:55:00,11.54,11.55,11.53,11.53,54000.0,8.368,8.3752,8.3607,8.3607,54000.0
2012-12-27 11:00:00,11.53,11.53,11.53,11.53,25600.0,8.3607,8.3607,8.3607,8.3607,25600.0
2012-12-27 11:05:00,11.53,11.53,11.52,11.53,49200.0,8.3607,8.3607,8.3535,8.3607,49200.0
2012-12-27 11:10:00,11.53,11.53,11.51,11.52,84000.0,8.3607,8.3607,8.3462,8.3535,84000.0
2012-12-27 11:15:00,11.51,11.53,11.51,11.53,58400.0,8.3462,8.3607,8.3462,8.3607,58400.0
2012-12-27 11:20:00,11.53,11.53,11.52,11.53,77200.0,8.3607,8.3607,8.3535,8.3607,77200.0
2012-12-27 11:25:00,11.53,11.53,11.51,11.51,77600.0,8.3607,8.3607,8.3462,8.3462,77600.0
2012-12-27 11:30:00,11.51,11.52,11.51,11.51,31200.0,8.3462,8.3535,8.3462,8.3462,31200.0
2012-12-27 11:35:00,11.51,11.51,11.51,11.51,36800.0,8.3462,8.3462,8.3462,8.3462,36800.0
2012-12-27 11:40:00,11.51,11.52,11.51,11.51,54400.0,8.3462,8.3535,8.3462,8.3462,54400.0
2012-12-27 11:45:00,11.51,11.51,11.49,11.49,51200.0,8.3462,8.3462,8.3317,8.3317,51200.0
2012-12-27 11:50:00,11.49,11.5,11.49,11.49,22800.0,8.3317,8.339,8.3317,8.3317,22800.0
2012-12-27 11:55:00,11.49,11.49,11.47,11.48,97600.0,8.3317,8.3317,8.3172,8.3245,97600.0
2012-12-27 12:00:00,11.48,11.48,11.47,11.48,85600.0,8.3245,8.3245,8.3172,8.3245,85600.0
2012-12-27 12:05:00,11.48,11.49,11.48,11.49,92400.0,8.3245,8.3317,8.3245,8.3317,92400.0
2012-12-27 12:10:00,11.49,11.49,11.47,11.49,85200.0,8.3317,8.3317,8.3172,8.3317,85200.0
2012-12-27 12:15:00,11.49,11.49,11.48,11.49,49200.0,8.3317,8.3317,8.3245,8.3317,49200.0
2012-12-27 12:20:00,11.49,11.49,11.48,11.49,41200.0,8.3317,8.3317,8.3245,8.3317,41200.0
2012-12-27 12:25:00,11.48,11.49,11.48,11.49,61600.0,8.3245,8.3317,8.3245,8.3317,61600.0
2012-12-27 12:30:00,11.49,11.49,11.47,11.47,109200.0,8.3317,8.3317,8.3172,8.3172,109200.0
2012-12-27 12:35:00,11.47,11.49,11.47,11.49,96000.0,8.3172,8.3317,8.3172,8.3317,96000.0
2012-12-27 12:40:00,11.49,11.49,11.48,11.49,48800.0,8.3317,8.3317,8.3245,8.3317,48800.0
2012-12-27 12:45:00,11.49,11.49,11.48,11.49,62800.0,8.3317,8.3317,8.3245,8.3317,62800.0
2012-12-27 12:50:00,11.49,11.49,11.48,11.49,112000.0,8.3317,8.3317,8.3245,8.3317,112000.0
2012-12-27 12:55:00,11.49,11.5,11.48,11.5,82000.0,8.3317,8.339,8.3245,8.339,82000.0
2012-12-27 13:00:00,11.5,11.5,11.49,11.5,72000.0,8.339,8.339,8.3317,8.339,72000.0
2012-12-27 13:05:00,11.5,11.52,11.5,11.51,36000.0,8.339,8.3535,8.339,8.3462,36000.0
2012-12-27 13:10:00,11.51,11.52,11.5,11.52,25600.0,8.3462,8.3535,8.339,8.3535,25600.0
2012-12-27 13:15:00,11.52,11.53,11.52,11.53,22400.0,8.3535,8.3607,8.3535,8.3607,22400.0
2012-12-27 13:20:00,11.53,11.53,11.51,11.51,45200.0,8.3607,8.3607,8.3462,8.3462,45200.0
2012-12-27 13:25:00,11.51,11.51,11.5,11.51,44800.0,8.3462,8.3462,8.339,8.3462,44800.0
2012-12-27 13:30:00,11.52,11.52,11.51,11.52,70000.0,8.3535,8.3535,8.3462,8.3535,70000.0
2012-12-27 13:35:00,11.52,11.52,11.51,11.52,66000.0,8.3535,8.3535,8.3462,8.3535,66000.0
2012-12-27 13:40:00,11.52,11.52,11.51,11.52,55200.0,8.3535,8.3535,8.3462,8.3535,55200.0
2012-12-27 13:45:00,11.51,11.52,11.51,11.51,57600.0,8.3462,8.3535,8.3462,8.3462,57600.0
2012-12-27 13:50:00,11.51,11.51,11.51,11.51,61600.0,8.3462,8.3462,8.3462,8.3462,61600.0
2012-12-27 13:55:00,11.51,11.52,11.51,11.51,46000.0,8.3462,8.3535,8.3462,8.3462,46000.0
2012-12-27 14:00:00,11.51,11.51,11.5,11.51,64800.0,8.3462,8.3462,8.339,8.3462,64800.0
2012-12-27 14:05:00,11.51,11.52,11.5,11.51,110800.0,8.3462,8.3535,8.339,8.3462,110800.0
2012-12-27 14:10:00,11.52,11.52,11.51,11.51,24000.0,8.3535,8.3535,8.3462,8.3462,24000.0
2012-12-27 14:15:00,11.51,11.53,11.51,11.53,61200.0,8.3462,8.3607,8.3462,8.3607,61200.0
2012-12-27 14:20:00,11.53,11.53,11.51,11.52,34000.0,8.3607,8.3607,8.3462,8.3535,34000.0
2012-12-27 14:25:00,11.52,11.52,11.51,11.51,36400.0,8.3535,8.3535,8.3462,8.3462,36400.0
2012-12-27 14:30:00,11.51,11.52,11.51,11.52,54400.0,8.3462,8.3535,8.3462,8.3535,54400.0
2012-12-27 14:35:00,11.52,11.53,11.52,11.53,56800.0,8.3535,8.3607,8.3535,8.3607,56800.0
2012-12-27 14:40:00,11.53,11.55,11.53,11.55,60000.0,8.3607,8.3752,8.3607,8.3752,60000.0
2012-12-27 14:45:00,11.55,11.58,11.54,11.54,364800.0,8.3752,8.397,8.368,8.368,364800.0
2012-12-27 14:50:00,11.54,11.55,11.52,11.53,227200.0,8.368,8.3752,8.3535,8.3607,227200.0
2012-12-27 14:55:00,11.53,11.55,11.52,11.54,89200.0,8.3607,8.3752,8.3535,8.368,89200.0
2012-12-27 15:00:00,11.55,11.55,11.54,11.55,58800.0,8.3752,8.3752,8.368,8.3752,58800.0
2012-12-27 15:05:00,11.55,11.56,11.54,11.55,204000.0,8.3752,8.3825,8.368,8.3752,204000.0
2012-12-27 15:10:00,11.55,11.55,11.53,11.54,56800.0,8.3752,8.3752,8.3607,8.368,56800.0
2012-12-27 15:15:00,11.54,11.55,11.53,11.55,54400.0,8.368,8.3752,8.3607,8.3752,54400.0
2012-12-27 15:20:00,11.55,11.57,11.55,11.56,130000.0,8.3752,8.3898,8.3752,8.3825,130000.0
2012-12-27 15:25:00,11.56,11.56,11.55,11.55,48800.0,8.3825,8.3825,8.3752,8.3752,48800.0
2012-12-27 15:30:00,11.55,11.57,11.55,11.57,74000.0,8.3752,8.3898,8.3752,8.3898,74000.0
2012-12-27 15:35:00,11.57,11.58,11.56,11.57,155600.0,8.3898,8.397,8.3825,8.3898,155600.0
2012-12-27 15:40:00,11.57,11.6,11.57,11.59,546000.0,8.3898,8.4115,8.3898,8.4043,546000.0
2012-12-27 15:45:00,11.6,11.6,11.58,11.59,173600.0,8.4115,8.4115,8.397,8.4043,173600.0
2012-12-27 15:50:00,11.59,11.6,11.59,11.6,175200.0,8.4043,8.4115,8.4043,8.4115,175200.0
2012-12-27 15:55:00,11.6,11.62,11.58,11.58,364800.0,8.4115,8.426,8.397,8.397,364800.0
2012-12-28 09:30:00,11.52,11.56,11.52,11.56,130800.0,8.3535,8.3825,8.3535,8.3825,130800.0
2012-12-28 09:35:00,11.56,11.59,11.55,11.58,82000.0,8.3825,8.4043,8.3752,8.397,82000.0
2012-12-28 09:40:00,11.58,11.61,11.58,11.61,44000.0,8.397,8.4188,8.397,8.4188,44000.0
2012-12-28 09:45:00,11.61,11.61,11.6,11.61,72800.0,8.4188,8.4188,8.4115,8.4188,72800.0
2012-12-28 09:50:00,11.61,11.62,11.6,11.61,45600.0,8.4188,8.426,8.4115,8.4188,45600.0
2012-12-28 09:55:00,11.61,11.62,11.6,11.61,35600.0,8.4188,8.426,8.4115,8.4188,35600.0
2012-12-28 10:00:00,11.62,11.64,11.61,11.64,59200.0,8.426,8.4405,8.4188,8.4405,59200.0
2012-12-28 10:05:00,11.64,11.66,11.64,11.66,150800.0,8.4405,8.455,8.4405,8.455,150800.0
2012-12-28 10:10:00,11.66,11.71,11.65,11.71,323600.0,8.455,8.4913,8.4478,8.4913,323600.0
2012-12-28 10:15:00,11.7,11.71,11.67,11.71,134800.0,8.484,8.4913,8.4623,8.4913,134800.0
2012-12-28 10:20:00,11.71,11.71,11.67,11.67,36000.0,8.4913,8.4913,8.4623,8.4623,36000.0
2012-12-28 10:25:00,11.67,11.67,11.64,11.66,52800.0,8.4623,8.4623,8.4405,8.455,52800.0
2012-12-28 10:30:00,11.66,11.67,11.64,11.64,57600.0,8.455,8.4623,8.4405,8.4405,57600.0
2012-12-28 10:35:00,11.64,11.65,11.63,11.64,60400.0,8.4405,8.4478,8.4333,8.4405,60400.0
2012-12-28 10:40:00,11.64,11.7,11.63,11.68,123600.0,8.4405,8.484,8.4333,8.4695,123600.0
2012-12-28 10:45:00,11.68,11.72,11.68,11.7,132800.0,8.4695,8.4985,8.4695,8.484,132800.0
2012-12-28 10:50:00,11.7,11.72,11.69,11.7,128400.0,8.484,8.4985,8.4768,8.484,128400.0
2012-12-28 10:55:00,11.7,11.72,11.7,11.72,87600.0,8.484,8.4985,8.484,8.4985,87600.0
2012-12-28 11:00:00,11.72,11.74,11.71,11.72,135600.0,8.4985,8.513,8.4913,8.4985,135600.0
2012-12-28 11:05:00,11.71,11.72,11.69,11.71,42400.0,8.4913,8.4985,8.4768,8.4913,42400.0
2012-12-28 11:10:00,11.71,11.73,11.69,11.73,133200.0,8.4913,8.5058,8.4768,8.5058,133200.0
2012-12-28 11:15:00,11.73,11.74,11.72,11.74,54400.0,8.5058,8.513,8.4985,8.513,54400.0
2012-12-28 11:20:00,11.74,11.74,11.71,11.72,92800.0,8.513,8.513,8.4913,8.4985,92800.0
2012-12-28 11:25:00,11.72,11.72,11.72,11.72,272400.0,8.4985,8.4985,8.4985,8.4985,272400.0
2012-12-28 11:30:00,11.72,11.72,11.69,11.69,65600.0,8.4985,8.4985,8.4768,8.4768,65600.0
2012-12-28 11:35:00,11.69,11.7,11.68,11.68,38000.0,8.4768,8.484,8.4695,8.4695,38000.0
2012-12-28 11:40:00,11.68,11.7,11.68,11.69,77200.0,8.4695,8.484,8.4695,8.4768,77200.0
2012-12-28 11:45:00,11.69,11.7,11.68,11.69,26000.0,8.4768,8.484,8.4695,8.4768,26000.0
2012-12-28 11:50:00,11.68,11.7,11.68,11.7,58400.0,8.4695,8.484,8.4695,8.484,58400.0
2012-12-28 11:55:00,11.69,11.7,11.69,11.7,27600.0,8.4768,8.484,8.4768,8.484,27600.0
2012-12-28 12:00:00,11.71,11.71,11.7,11.71,28800.0,8.4913,8.4913,8.484,8.4913,28800.0
2012-12-28 12:05:00,11.71,11.71,11.7,11.71,37600.0,8.4913,8.4913,8.484,8.4913,37600.0
2012-12-28 12:10:00,11.71,11.72,11.71,11.72,29200.0,8.4913,8.4985,8.4913,8.4985,29200.0
2012-12-28 12:15:00,11.72,11.72,11.71,11.72,31600.0,8.4985,8.4985,8.4913,8.4985,31600.0
2012-12-28 12:20:00,11.72,11.73,11.72,11.72,28800.0,8.4985,8.5058,8.4985,8.4985,28800.0
2012-12-28 12:25:00,11.73,11.74,11.72,11.73,15200.0,8.5058,8.513,8.4985,8.5058,15200.0
2012-12-28 12:30:00,11.73,11.73,11.72,11.73,54000.0,8.5058,8.5058,8.4985,8.5058,54000.0
2012-12-28 12:35:00,11.73,11.74,11.73,11.74,200400.0,8.5058,8.513,8.5058,8.513,200400.0
2012-12-28 12:40:00,11.74,11.74,11.71,11.71,35600.0,8.513,8.513,8.4913,8.4913,35600.0
2012-12-28 12:45:00,11.71,11.71,11.71,11.71,40000.0,8.4913,8.4913,8.4913,8.4913,40000.0
2012-12-28 12:50:00,11.71,11.72,11.71,11.71,36400.0,8.4913,8.4985,8.4913,8.4913,36400.0
2012-12-28 12:55:00,11.71,11.72,11.71,11.71,36400.0,8.4913,8.4985,8.4913,8.4913,36400.0
2012-12-28 13:00:00,11.72,11.72,11.71,11.72,36000.0,8.4985,8.4985,8.4913,8.4985,36000.0
2012-12-28 13:05:00,11.72,11.72,11.71,11.72,29600.0,8.4985,8.4985,8.4913,8.4985,29600.0
2012-12-28 13:10:00,11.72,11.72,11.72,11.72,16400.0,8.4985,8.4985,8.4985,8.4985,16400.0
2012-12-28 13:15:00,11.72,11.72,11.72,11.72,17600.0,8.4985,8.4985,8.4985,8.4985,17600.0
2012-12-28 13:20:00,11.72,11.72,11.71,11.72,58800.0,8.4985,8.4985,8.4913,8.4985,58800.0
2012-12-28 13:25:00,11.72,11.74,11.72,11.74,70000.0,8.4985,8.513,8.4985,8.513,70000.0
2012-12-28 13:30:00,11.74,11.74,11.73,11.74,48400.0,8.513,8.513,8.5058,8.513,48400.0
2012-12-28 13:35:00,11.74,11.75,11.73,11.75,296800.0,8.513,8.5203,8.5058,8.5203,296800.0
2012-12-28 13:40:00,11.75,11.76,11.75,11.76,32000.0,8.5203,8.5275,8.5203,8.5275,32000.0
2012-12-28 13:45:00,11.76,11.76,11.73,11.74,33600.0,8.5275,8.5275,8.5058,8.513,33600.0
2012-12-28 13:50:00,11.73,11.73,11.71,11.72,35600.0,8.5058,8.5058,8.4913,8.4985,35600.0
2012-12-28 13:55:00,11.71,11.71,11.69,11.7,99200.0,8.4913,8.4913,8.4768,8.484,99200.0
2012-12-28 14:00:00,11.69,11.7,11.69,11.69,52400.0,8.4768,8.484,8.4768,8.4768,52400.0
2012-12-28 14:05:00,11.69,11.69,11.66,11.66,163600.0,8.4768,8.4768,8.455,8.455,163600.0
2012-12-28 14:10:00,11.66,11.66,11.65,11.65,72400.0,8.455,8.455,8.4478,8.4478,72400.0
2012-12-28 14:15:00,11.65,11.65,11.64,11.64,58400.0,8.4478,8.4478,8.4405,8.4405,58400.0
2012-12-28 14:20:00,11.65,11.65,11.65,11.65,44800.0,8.4478,8.4478,8.4478,8.4478,44800.0
2012-12-28 14:25:00,11.65,11.65,11.63,11.63,53200.0,8.4478,8.4478,8.4333,8.4333,53200.0
2012-12-28 14:30:00,11.63,11.65,11.63,11.63,60800.0,8.4333,8.4478,8.4333,8.4333,60800.0
2012-12-28 14:35:00,11.63,11.63,11.63,11.63,23600.0,8.4333,8.4333,8.4333,8.4333,23600.0
2012-12-28 14:40:00,11.63,11.64,11.63,11.64,39600.0,8.4333,8.4405,8.4333,8.4405,39600.0
2012-12-28 14:45:00,11.63,11.65,11.63,11.64,42800.0,8.4333,8.4478,8.4333,8.4405,42800.0
2012-12-28 14:50:00,11.64,11.65,11.63,11.65,84800.0,8.4405,8.4478,8.4333,8.4478,84800.0
2012-12-28 14:55:00,11.65,11.65,11.64,11.65,68800.0,8.4478,8.4478,8.4405,8.4478,68800.0
2012-12-28 15:00:00,11.65,11.65,11.64,11.64,47600.0,8.4478,8.4478,8.4405,8.4405,47600.0
2012-12-28 15:05:00,11.64,11.64,11.63,11.63,47200.0,8.4405,8.4405,8.4333,8.4333,47200.0
2012-12-28 15:10:00,11.63,11.64,11.62,11.63,80000.0,8.4333,8.4405,8.426,8.4333,80000.0
2012-12-28 15:15:00,11.64,11.65,11.63,11.63,117200.0,8.4405,8.4478,8.4333,8.4333,117200.0
2012-12-28 15:20:00,11.63,11.64,11.62,11.63,113600.0,8.4333,8.4405,8.426,8.4333,113600.0
2012-12-28 15:25:00,11.63,11.65,11.62,11.65,212400.0,8.4333,8.4478,8.426,8.4478,212400.0
2012-12-28 15:30:00,11.64,11.65,11.64,11.64,160000.0,8.4405,8.4478,8.4405,8.4405,160000.0
2012-12-28 15:35:00,11.64,11.65,11.58,11.6,270800.0,8.4405,8.4478,8.397,8.4115,270800.0
2012-12-28 15:40:00,11.6,11.62,11.59,11.59,132000.0,8.4115,8.426,8.4043,8.4043,132000.0
2012-12-28 15:45:00,11.59,11.59,11.55,11.56,425600.0,8.4043,8.4043,8.3752,8.3825,425600.0
2012-12-28 15:50:00,11.56,11.57,11.55,11.56,172800.0,8.3825,8.3898,8.3752,8.3825,172800.0
2012-12-28 15:55:00,11.56,11.58,11.55,11.55,334000.0,8.3825,8.397,8.3752,8.3752,334000.0
2012-12-31 09:30:00,11.51,11.54,11.44,11.47,192400.0,8.3462,8.368,8.2955,8.3172,192400.0
2012-12-31 09:35:00,11.47,11.53,11.47,11.53,92800.0,8.3172,8.3607,8.3172,8.3607,92800.0
2012-12-31 09:40:00,11.53,11.62,11.53,11.61,138000.0,8.3607,8.426,8.3607,8.4188,138000.0
2012-12-31 09:45:00,11.61,11.62,11.6,11.61,141600.0,8.4188,8.426,8.4115,8.4188,141600.0
2012-12-31 09:50:00,11.61,11.62,11.58,11.61,179200.0,8.4188,8.426,8.397,8.4188,179200.0
2012-12-31 09:55:00,11.61,11.63,11.59,11.61,50800.0,8.4188,8.4333,8.4043,8.4188,50800.0
2012-12-31 10:00:00,11.61,11.62,11.6,11.62,52000.0,8.4188,8.426,8.4115,8.426,52000.0
2012-12-31 10:05:00,11.62,11.63,11.61,11.61,49600.0,8.426,8.4333,8.4188,8.4188,49600.0
2012-12-31 10:10:00,11.61,11.62,11.59,11.6,32400.0,8.4188,8.426,8.4043,8.4115,32400.0
2012-12-31 10:15:00,11.6,11.6,11.56,11.56,54800.0,8.4115,8.4115,8.3825,8.3825,54800.0
2012-12-31 10:20:00,11.56,11.57,11.55,11.56,49600.0,8.3825,8.3898,8.3752,8.3825,49600.0
2012-12-31 10:25:00,11.56,11.6,11.55,11.57,74400.0,8.3825,8.4115,8.3752,8.3898,74400.0
2012-12-31 10:30:00,11.57,11.58,11.56,11.56,95600.0,8.3898,8.397,8.3825,8.3825,95600.0
2012-12-31 10:35:00,11.55,11.56,11.54,11.54,120000.0,8.3752,8.3825,8.368,8.368,120000.0
2012-12-31 10:40:00,11.54,11.55,11.53,11.53,85200.0,8.368,8.3752,8.3607,8.3607,85200.0
2012-12-31 10:45:00,11.53,11.54,11.52,11.52,59200.0,8.3607,8.368,8.3535,8.3535,59200.0
2012-12-31 10:50:00,11.52,11.54,11.51,11.54,70800.0,8.3535,8.368,8.3462,8.368,70800.0
2012-12-31 10:55:00,11.54,11.56,11.52,11.53,149600.0,8.368,8.3825,8.3535,8.3607,149600.0
2012-12-31 11:00:00,11.53,11.57,11.52,11.56,209200.0,8.3607,8.3898,8.3535,8.3825,209200.0
2012-12-31 11:05:00,11.56,11.56,11.54,11.55,54400.0,8.3825,8.3825,8.368,8.3752,54400.0
2012-12-31 11:10:00,11.55,11.56,11.55,11.56,64400.0,8.3752,8.3825,8.3752,8.3825,64400.0
2012-12-31 11:15:00,11.56,11.56,11.55,11.56,55200.0,8.3825,8.3825,8.3752,8.3825,55200.0
2012-12-31 11:20:00,11.56,11.56,11.54,11.54,67200.0,8.3825,8.3825,8.368,8.368,67200.0
2012-12-31 11:25:00,11.54,11.55,11.53,11.55,50400.0,8.368,8.3752,8.3607,8.3752,50400.0
2012-12-31 11:30:00,11.55,11.56,11.55,11.56,78400.0,8.3752,8.3825,8.3752,8.3825,78400.0
2012-12-31 11:35:00,11.56,11.56,11.55,11.56,58400.0,8.3825,8.3825,8.3752,8.3825,58400.0
2012-12-31 11:40:00,11.56,11.56,11.56,11.56,31200.0,8.3825,8.3825,8.3825,8.3825,31200.0
2012-12-31 11:45:00,11.56,11.56,11.56,11.56,53200.0,8.3825,8.3825,8.3825,8.3825,53200.0
2012-12-31 11:50:00,11.56,11.56,11.55,11.55,34800.0,8.3825,8.3825,8.3752,8.3752,34800.0
2012-12-31 11:55:00,11.55,11.56,11.54,11.56,62800.0,8.3752,8.3825,8.368,8.3825,62800.0
2012-12-31 12:00:00,11.56,11.56,11.55,11.56,44000.0,8.3825,8.3825,8.3752,8.3825,44000.0
2012-12-31 12:05:00,11.56,11.56,11.55,11.56,69200.0,8.3825,8.3825,8.3752,8.3825,69200.0
2012-12-31 12:10:00,11.56,11.56,11.56,11.56,40800.0,8.3825,8.3825,8.3825,8.3825,40800.0
2012-12-31 12:15:00,11.56,11.56,11.56,11.56,18800.0,8.3825,8.3825,8.3825,8.3825,18800.0
2012-12-31 12:20:00,11.56,11.56,11.55,11.56,16000.0,8.3825,8.3825,8.3752,8.3825,16000.0
2012-12-31 12:25:00,11.56,11.56,11.56,11.56,26000.0,8.3825,8.3825,8.3825,8.3825,26000.0
2012-12-31 12:30:00,11.56,11.57,11.55,11.55,64400.0,8.3825,8.3898,8.3752,8.3752,64400.0
2012-12-31 12:35:00,11.55,11.56,11.55,11.55,19600.0,8.3752,8.3825,8.3752,8.3752,19600.0
2012-12-31 12:40:00,11.55,11.58,11.55,11.56,384400.0,8.3752,8.397,8.3752,8.3825,384400.0
2012-12-31 12:45:00,11.56,11.58,11.56,11.56,358000.0,8.3825,8.397,8.3825,8.3825,358000.0
2012-12-31 12:50:00,11.56,11.58,11.54,11.57,121200.0,8.3825,8.397,8.368,8.3898,121200.0
2012-12-31 12:55:00,11.58,11.58,11.56,11.56,29600.0,8.397,8.397,8.3825,8.3825,29600.0
2012-12-31 13:00:00,11.57,11.58,11.56,11.56,28000.0,8.3898,8.397,8.3825,8.3825,28000.0
2012-12-31 13:05:00,11.56,11.56,11.53,11.56,35200.0,8.3825,8.3825,8.3607,8.3825,35200.0
2012-12-31 13:10:00,11.56,11.58,11.56,11.58,46800.0,8.3825,8.397,8.3825,8.397,46800.0
2012-12-31 13:15:00,11.58,11.58,11.55,11.55,75200.0,8.397,8.397,8.3752,8.3752,75200.0
2012-12-31 13:20:00,11.55,11.57,11.55,11.57,68800.0,8.3752,8.3898,8.3752,8.3898,68800.0
2012-12-31 13:25:00,11.57,11.57,11.56,11.56,26400.0,8.3898,8.3898,8.3825,8.3825,26400.0
2012-12-31 13:30:00,11.56,11.56,11.54,11.55,34000.0,8.3825,8.3825,8.368,8.3752,34000.0
2012-12-31 13:35:00,11.55,11.56,11.55,11.56,32000.0,8.3752,8.3825,8.3752,8.3825,32000.0
2012-12-31 13:40:00,11.56,11.58,11.56,11.57,58400.0,8.3825,8.397,8.3825,8.3898,58400.0
2012-12-31 13:45:00,11.57,11.61,11.53,11.54,102800.0,8.3898,8.4188,8.3607,8.368,102800.0
2012-12-31 13:50:00,11.54,11.55,11.52,11.55,28400.0,8.368,8.3752,8.3535,8.3752,28400.0
2012-12-31 13:55:00,11.55,11.56,11.54,11.55,36400.0,8.3752,8.3825,8.368,8.3752,36400.0
2012-12-31 14:00:00,11.55,11.56,11.54,11.56,54000.0,8.3752,8.3825,8.368,8.3825,54000.0
2012-12-31 14:05:00,11.55,11.57,11.55,11.56,32400.0,8.3752,8.3898,8.3752,8.3825,32400.0
2012-12-31 14:10:00,11.57,11.57,11.56,11.56,48400.0,8.3898,8.3898,8.3825,8.3825,48400.0
2012-12-31 14:15:00,11.56,11.58,11.56,11.58,34800.0,8.3825,8.397,8.3825,8.397,34800.0
2012-12-31 14:20:00,11.58,11.6,11.58,11.6,26400.0,8.397,8.4115,8.397,8.4115,26400.0
2012-12-31 14:25:00,11.6,11.6,11.59,11.6,30000.0,8.4115,8.4115,8.4043,8.4115,30000.0
2012-12-31 14:30:00,11.6,11.61,11.6,11.6,39600.0,8.4115,8.4188,8.4115,8.4115,39600.0
2012-12-31 14:35:00,11.61,11.61,11.59,11.6,62800.0,8.4188,8.4188,8.4043,8.4115,62800.0
2012-12-31 14:40:00,11.6,11.63,11.6,11.63,90400.0,8.4115,8.4333,8.4115,8.4333,90400.0
2012-12-31 14:45:00,11.63,11.63,11.62,11.63,108400.0,8.4333,8.4333,8.426,8.4333,108400.0
2012-12-31 14:50:00,11.62,11.64,11.61,11.63,67600.0,8.426,8.4405,8.4188,8.4333,67600.0
2012-12-31 14:55:00,11.63,11.67,11.63,11.66,38400.0,8.4333,8.4623,8.4333,8.455,38400.0
2012-12-31 15:00:00,11.66,11.68,11.66,11.67,118400.0,8.455,8.4695,8.455,8.4623,118400.0
2012-12-31 15:05:00,11.67,11.67,11.67,11.67,30000.0,8.4623,8.4623,8.4623,8.4623,30000.0
2012-12-31 15:10:00,11.67,11.67,11.64,11.65,58800.0,8.4623,8.4623,8.4405,8.4478,58800.0
2012-12-31 15:15:00,11.65,11.65,11.63,11.63,59600.0,8.4478,8.4478,8.4333,8.4333,59600.0
2012-12-31 15:20:00,11.63,11.64,11.63,11.63,74800.0,8.4333,8.4405,8.4333,8.4333,74800.0
2012-12-31 15:25:00,11.63,11.63,11.6,11.61,108800.0,8.4333,8.4333,8.4115,8.4188,108800.0
2012-12-31 15:30:00,11.61,11.63,11.61,11.63,54000.0,8.4188,8.4333,8.4188,8.4333,54000.0
2012-12-31 15:35:00,11.63,11.63,11.63,11.63,116000.0,8.4333,8.4333,8.4333,8.4333,116000.0
2012-12-31 15:40:00,11.63,11.63,11.62,11.63,111600.0,8.4333,8.4333,8.426,8.4333,111600.0
2012-12-31 15:45:00,11.63,11.65,11.62,11.65,198800.0,8.4333,8.4478,8.426,8.4478,198800.0
2012-12-31 15:50:00,11.65,11.68,11.65,11.65,140000.0,8.4478,8.4695,8.4478,8.4478,140000.0
2012-12-31 15:55:00,11.65,11.68,11.65,11.67,306000.0,8.4478,8.4695,8.4478,8.4623,306000.0
2013-01-02 09:30:00,11.89,12.03,11.89,12.02,504400.0,8.6218,8.7233,8.6218,8.7161,504400.0
2013-01-02 09:35:00,12.02,12.05,12.0,12.01,112400.0,8.7161,8.7378,8.7016,8.7088,112400.0
2013-01-02 09:40:00,12.04,12.05,11.97,11.97,146000.0,8.7306,8.7378,8.6798,8.6798,146000.0
2013-01-02 09:45:00,11.97,11.99,11.95,11.99,109600.0,8.6798,8.6943,8.6653,8.6943,109600.0
2013-01-02 09:50:00,11.99,12.01,11.97,11.99,157200.0,8.6943,8.7088,8.6798,8.6943,157200.0
2013-01-02 09:55:00,12.0,12.02,11.97,11.97,98400.0,8.7016,8.7161,8.6798,8.6798,98400.0
2013-01-02 10:00:00,11.97,11.97,11.93,11.94,153600.0,8.6798,8.6798,8.6508,8.658,153600.0
2013-01-02 10:05:00,11.95,11.95,11.92,11.92,74400.0,8.6653,8.6653,8.6435,8.6435,74400.0
2013-01-02 10:10:00,11.92,11.95,11.92,11.94,105200.0,8.6435,8.6653,8.6435,8.658,105200.0
2013-01-02 10:15:00,11.94,11.95,11.91,11.92,116800.0,8.658,8.6653,8.6363,8.6435,116800.0
2013-01-02 10:20:00,11.92,11.92,11.87,11.88,178000.0,8.6435,8.6435,8.6073,8.6145,178000.0
2013-01-02 10:25:00,11.89,11.91,11.88,11.9,106000.0,8.6218,8.6363,8.6145,8.629,106000.0
2013-01-02 10:30:00,11.9,11.9,11.87,11.88,178800.0,8.629,8.629,8.6073,8.6145,178800.0
2013-01-02 10:35:00,11.88,11.88,11.87,11.88,78000.0,8.6145,8.6145,8.6073,8.6145,78000.0
2013-01-02 10:40:00,11.88,11.88,11.86,11.86,126000.0,8.6145,8.6145,8.6,8.6,126000.0
2013-01-02 10:45:00,11.86,11.86,11.83,11.83,90400.0,8.6,8.6,8.5783,8.5783,90400.0
2013-01-02 10:50:00,11.83,11.83,11.82,11.82,134800.0,8.5783,8.5783,8.571,8.571,134800.0
2013-01-02 10:55:00,11.82,11.84,11.81,11.84,73200.0,8.571,8.5855,8.5638,8.5855,73200.0
2013-01-02 11:00:00,11.83,11.86,11.83,11.86,170400.0,8.5783,8.6,8.5783,8.6,170400.0
2013-01-02 11:05:00,11.86,11.86,11.85,11.85,176800.0,8.6,8.6,8.5928,8.5928,176800.0
2013-01-02 11:10:00,11.85,11.86,11.84,11.84,241600.0,8.5928,8.6,8.5855,8.5855,241600.0
2013-01-02 11:15:00,11.84,11.85,11.84,11.84,152000.0,8.5855,8.5928,8.5855,8.5855,152000.0
2013-01-02 11:20:00,11.84,11.85,11.84,11.84,130400.0,8.5855,8.5928,8.5855,8.5855,130400.0
2013-01-02 11:25:00,11.84,11.86,11.84,11.86,179200.0,8.5855,8.6,8.5855,8.6,179200.0
2013-01-02 11:30:00,11.86,11.89,11.86,11.89,147200.0,8.6,8.6218,8.6,8.6218,147200.0
2013-01-02 11:35:00,11.89,11.89,11.86,11.86,128400.0,8.6218,8.6218,8.6,8.6,128400.0
2013-01-02 11:40:00,11.86,11.87,11.86,11.87,192000.0,8.6,8.6073,8.6,8.6073,192000.0
2013-01-02 11:45:00,11.87,11.89,11.86,11.89,166800.0,8.6073,8.6218,8.6,8.6218,166800.0
2013-01-02 11:50:00,11.89,11.93,11.89,11.93,102000.0,8.6218,8.6508,8.6218,8.6508,102000.0
2013-01-02 11:55:00,11.93,11.94,11.92,11.94,138800.0,8.6508,8.658,8.6435,8.658,138800.0
2013-01-02 12:00:00,11.94,11.96,11.93,11.95,182800.0,8.658,8.6726,8.6508,8.6653,182800.0
2013-01-02 12:05:00,11.96,11.97,11.96,11.96,76800.0,8.6726,8.6798,8.6726,8.6726,76800.0
2013-01-02 12:10:00,11.97,11.98,11.96,11.97,80800.0,8.6798,8.6871,8.6726,8.6798,80800.0
2013-01-02 12:15:00,11.97,11.98,11.96,11.98,54800.0,8.6798,8.6871,8.6726,8.6871,54800.0
2013-01-02 12:20:00,11.98,11.98,11.96,11.97,68800.0,8.6871,8.6871,8.6726,8.6798,68800.0
2013-01-02 12:25:00,11.97,11.97,11.96,11.97,63600.0,8.6798,8.6798,8.6726,8.6798,63600.0
2013-01-02 12:30:00,11.97,11.97,11.96,11.96,56000.0,8.6798,8.6798,8.6726,8.6726,56000.0
2013-01-02 12:35:00,11.96,11.97,11.96,11.97,148800.0,8.6726,8.6798,8.6726,8.6798,148800.0
2013-01-02 12:40:00,11.97,11.97,11.94,11.94,120800.0,8.6798,8.6798,8.658,8.658,120800.0
2013-01-02 12:45:00,11.94,11.94,11.93,11.94,198400.0,8.658,8.658,8.6508,8.658,198400.0
2013-01-02 12:50:00,11.94,11.94,11.92,11.92,94400.0,8.658,8.658,8.6435,8.6435,94400.0
2013-01-02 12:55:00,11.92,11.92,11.9,11.91,117600.0,8.6435,8.6435,8.629,8.6363,117600.0
2013-01-02 13:00:00,11.91,11.92,11.9,11.9,67600.0,8.6363,8.6435,8.629,8.629,67600.0
2013-01-02 13:05:00,11.9,11.91,11.9,11.9,54800.0,8.629,8.6363,8.629,8.629,54800.0
2013-01-02 13:10:00,11.9,11.9,11.9,11.9,31600.0,8.629,8.629,8.629,8.629,31600.0
2013-01-02 13:15:00,11.9,11.91,11.9,11.9,50000.0,8.629,8.6363,8.629,8.629,50000.0
2013-01-02 13:20:00,11.9,11.9,11.9,11.9,44000.0,8.629,8.629,8.629,8.629,44000.0
2013-01-02 13:25:00,11.9,11.9,11.9,11.9,61200.0,8.629,8.629,8.629,8.629,61200.0
2013-01-02 13:30:00,11.9,11.9,11.89,11.89,88800.0,8.629,8.629,8.6218,8.6218,88800.0
2013-01-02 13:35:00,11.89,11.9,11.89,11.9,53600.0,8.6218,8.629,8.6218,8.629,53600.0
2013-01-02 13:40:00,11.9,11.9,11.89,11.9,51200.0,8.629,8.629,8.6218,8.629,51200.0
2013-01-02 13:45:00,11.9,11.9,11.89,11.9,48400.0,8.629,8.629,8.6218,8.629,48400.0
2013-01-02 13:50:00,11.9,11.9,11.89,11.9,32000.0,8.629,8.629,8.6218,8.629,32000.0
2013-01-02 13:55:00,11.89,11.9,11.89,11.9,70000.0,8.6218,8.629,8.6218,8.629,70000.0
2013-01-02 14:00:00,11.9,11.9,11.89,11.9,49600.0,8.629,8.629,8.6218,8.629,49600.0
2013-01-02 14:05:00,11.9,11.9,11.89,11.89,57200.0,8.629,8.629,8.6218,8.6218,57200.0
2013-01-02 14:10:00,11.89,11.9,11.89,11.9,100000.0,8.6218,8.629,8.6218,8.629,100000.0
2013-01-02 14:15:00,11.9,11.92,11.9,11.92,82800.0,8.629,8.6435,8.629,8.6435,82800.0
2013-01-02 14:20:00,11.92,11.92,11.92,11.92,54000.0,8.6435,8.6435,8.6435,8.6435,54000.0
2013-01-02 14:25:00,11.92,11.93,11.92,11.92,63200.0,8.6435,8.6508,8.6435,8.6435,63200.0
2013-01-02 14:30:00,11.92,11.92,11.9,11.9,71600.0,8.6435,8.6435,8.629,8.629,71600.0
2013-01-02 14:35:00,11.9,11.9,11.88,11.88,64000.0,8.629,8.629,8.6145,8.6145,64000.0
2013-01-02 14:40:00,11.88,11.88,11.87,11.87,68000.0,8.6145,8.6145,8.6073,8.6073,68000.0
2013-01-02 14:45:00,11.87,11.87,11.85,11.85,62400.0,8.6073,8.6073,8.5928,8.5928,62400.0
2013-01-02 14:50:00,11.85,11.87,11.85,11.87,80000.0,8.5928,8.6073,8.5928,8.6073,80000.0
2013-01-02 14:55:00,11.86,11.88,11.86,11.88,52400.0,8.6,8.6145,8.6,8.6145,52400.0
2013-01-02 15:00:00,11.88,11.9,11.88,11.89,66400.0,8.6145,8.629,8.6145,8.6218,66400.0
2013-01-02 15:05:00,11.89,11.9,11.88,11.9,134000.0,8.6218,8.629,8.6145,8.629,134000.0
2013-01-02 15:10:00,11.9,11.9,11.9,11.9,62000.0,8.629,8.629,8.629,8.629,62000.0
2013-01-02 15:15:00,11.9,11.91,11.89,11.9,60800.0,8.629,8.6363,8.6218,8.629,60800.0
2013-01-02 15:20:00,11.91,11.91,11.9,11.9,93200.0,8.6363,8.6363,8.629,8.629,93200.0
2013-01-02 15:25:00,11.9,11.9,11.89,11.89,74400.0,8.629,8.629,8.6218,8.6218,74400.0
2013-01-02 15:30:00,11.89,11.9,11.89,11.9,74800.0,8.6218,8.629,8.6218,8.629,74800.0
2013-01-02 15:35:00,11.9,11.92,11.9,11.92,103600.0,8.629,8.6435,8.629,8.6435,103600.0
2013-01-02 15:40:00,11.92,11.93,11.92,11.92,123600.0,8.6435,8.6508,8.6435,8.6435,123600.0
2013-01-02 15:45:00,11.92,11.92,11.91,11.92,150400.0,8.6435,8.6435,8.6363,8.6435,150400.0
2013-01-02 15:50:00,11.92,11.96,11.92,11.96,228000.0,8.6435,8.6726,8.6435,8.6726,228000.0
2013-01-02 15:55:00,11.96,11.97,11.94,11.97,626400.0,8.6726,8.6798,8.658,8.6798,626400.0
2013-01-03 09:30:00,11.99,12.03,11.94,12.02,149200.0,8.6943,8.7233,8.658,8.7161,149200.0
2013-01-03 09:35:00,12.01,12.04,11.99,12.03,66400.0,8.7088,8.7306,8.6943,8.7233,66400.0
2013-01-03 09:40:00,12.03,12.03,12.0,12.02,45600.0,8.7233,8.7233,8.7016,8.7161,45600.0
2013-01-03 09:45:00,12.02,12.07,12.02,12.03,108800.0,8.7161,8.7523,8.7161,8.7233,108800.0
2013-01-03 09:50:00,12.03,12.05,12.03,12.05,72800.0,8.7233,8.7378,8.7233,8.7378,72800.0
2013-01-03 09:55:00,12.05,12.07,12.05,12.06,27600.0,8.7378,8.7523,8.7378,8.7451,27600.0
2013-01-03 10:00:00,12.06,12.07,12.06,12.07,26400.0,8.7451,8.7523,8.7451,8.7523,26400.0
2013-01-03 10:05:00,12.06,12.09,12.06,12.08,42400.0,8.7451,8.7668,8.7451,8.7596,42400.0
2013-01-03 10:10:00,12.08,12.09,12.07,12.08,35200.0,8.7596,8.7668,8.7523,8.7596,35200.0
2013-01-03 10:15:00,12.08,12.09,12.08,12.08,29200.0,8.7596,8.7668,8.7596,8.7596,29200.0
2013-01-03 10:20:00,12.08,12.11,12.08,12.11,64400.0,8.7596,8.7813,8.7596,8.7813,64400.0
2013-01-03 10:25:00,12.1,12.1,12.09,12.1,45200.0,8.7741,8.7741,8.7668,8.7741,45200.0
2013-01-03 10:30:00,12.1,12.12,12.09,12.1,59200.0,8.7741,8.7886,8.7668,8.7741,59200.0
2013-01-03 10:35:00,12.1,12.12,12.1,12.11,41600.0,8.7741,8.7886,8.7741,8.7813,41600.0
2013-01-03 10:40:00,12.12,12.12,12.11,12.12,112800.0,8.7886,8.7886,8.7813,8.7886,112800.0
2013-01-03 10:45:00,12.12,12.12,12.1,12.1,66000.0,8.7886,8.7886,8.7741,8.7741,66000.0
2013-01-03 10:50:00,12.1,12.11,12.09,12.1,37200.0,8.7741,8.7813,8.7668,8.7741,37200.0
2013-01-03 10:55:00,12.1,12.1,12.08,12.09,88800.0,8.7741,8.7741,8.7596,8.7668,88800.0
2013-01-03 11:00:00,12.09,12.11,12.09,12.1,114400.0,8.7668,8.7813,8.7668,8.7741,114400.0
2013-01-03 11:05:00,12.1,12.13,12.1,12.13,68400.0,8.7741,8.7958,8.7741,8.7958,68400.0
2013-01-03 11:10:00,12.13,12.14,12.13,12.13,28400.0,8.7958,8.8031,8.7958,8.7958,28400.0
2013-01-03 11:15:00,12.13,12.13,12.12,12.13,42800.0,8.7958,8.7958,8.7886,8.7958,42800.0
2013-01-03 11:20:00,12.12,12.13,12.12,12.13,34000.0,8.7886,8.7958,8.7886,8.7958,34000.0
2013-01-03 11:25:00,12.13,12.13,12.11,12.13,63600.0,8.7958,8.7958,8.7813,8.7958,63600.0
2013-01-03 11:30:00,12.13,12.16,12.13,12.15,94800.0,8.7958,8.8176,8.7958,8.8103,94800.0
2013-01-03 11:35:00,12.15,12.17,12.15,12.17,56800.0,8.8103,8.8248,8.8103,8.8248,56800.0
2013-01-03 11:40:00,12.17,12.18,12.15,12.15,102400.0,8.8248,8.8321,8.8103,8.8103,102400.0
2013-01-03 11:45:00,12.15,12.15,12.12,12.12,84800.0,8.8103,8.8103,8.7886,8.7886,84800.0
2013-01-03 11:50:00,12.12,12.13,12.11,12.12,300400.0,8.7886,8.7958,8.7813,8.7886,300400.0
2013-01-03 11:55:00,12.11,12.11,12.08,12.08,189600.0,8.7813,8.7813,8.7596,8.7596,189600.0
2013-01-03 12:00:00,12.08,12.08,12.07,12.07,60000.0,8.7596,8.7596,8.7523,8.7523,60000.0
2013-01-03 12:05:00,12.07,12.07,12.06,12.06,48400.0,8.7523,8.7523,8.7451,8.7451,48400.0
2013-01-03 12:10:00,12.06,12.06,12.05,12.06,68000.0,8.7451,8.7451,8.7378,8.7451,68000.0
2013-01-03 12:15:00,12.06,12.06,12.05,12.05,52400.0,8.7451,8.7451,8.7378,8.7378,52400.0
2013-01-03 12:20:00,12.05,12.05,12.04,12.04,83600.0,8.7378,8.7378,8.7306,8.7306,83600.0
2013-01-03 12:25:00,12.04,12.06,12.04,12.05,42800.0,8.7306,8.7451,8.7306,8.7378,42800.0
2013-01-03 12:30:00,12.05,12.05,12.04,12.04,33600.0,8.7378,8.7378,8.7306,8.7306,33600.0
2013-01-03 12:35:00,12.04,12.04,12.03,12.03,46800.0,8.7306,8.7306,8.7233,8.7233,46800.0
2013-01-03 12:40:00,12.03,12.03,12.02,12.02,68000.0,8.7233,8.7233,8.7161,8.7161,68000.0
2013-01-03 12:45:00,12.02,12.03,12.0,12.0,89600.0,8.7161,8.7233,8.7016,8.7016,89600.0
2013-01-03 12:50:00,12.01,12.01,12.0,12.0,64000.0,8.7088,8.7088,8.7016,8.7016,64000.0
2013-01-03 12:55:00,12.0,12.01,12.0,12.01,42000.0,8.7016,8.7088,8.7016,8.7088,42000.0
2013-01-03 13:00:00,12.01,12.02,12.01,12.01,43600.0,8.7088,8.7161,8.7088,8.7088,43600.0
2013-01-03 13:05:00,12.01,12.02,12.01,12.01,46000.0,8.7088,8.7161,8.7088,8.7088,46000.0
2013-01-03 13:10:00,12.02,12.02,12.01,12.02,22800.0,8.7161,8.7161,8.7088,8.7161,22800.0
2013-01-03 13:15:00,12.02,12.02,12.01,12.02,39200.0,8.7161,8.7161,8.7088,8.7161,39200.0
2013-01-03 13:20:00,12.02,12.03,12.01,12.03,42400.0,8.7161,8.7233,8.7088,8.7233,42400.0
2013-01-03 13:25:00,12.03,12.05,12.03,12.05,37600.0,8.7233,8.7378,8.7233,8.7378,37600.0
2013-01-03 13:30:00,12.05,12.05,12.04,12.04,66400.0,8.7378,8.7378,8.7306,8.7306,66400.0
2013-01-03 13:35:00,12.04,12.04,12.04,12.04,0.0,8.7306,8.7306,8.7306,8.7306,0.0
2013-01-03 13:40:00,12.04,12.04,12.04,12.04,0.0,8.7306,8.7306,8.7306,8.7306,0.0
2013-01-03 13:45:00,12.04,12.04,12.04,12.04,0.0,8.7306,8.7306,8.7306,8.7306,0.0
2013-01-03 13:50:00,12.04,12.05,12.04,12.04,24000.0,8.7306,8.7378,8.7306,8.7306,24000.0
2013-01-03 13:55:00,12.04,12.04,12.03,12.03,35600.0,8.7306,8.7306,8.7233,8.7233,35600.0
2013-01-03 14:00:00,12.03,12.03,11.99,12.0,66400.0,8.7233,8.7233,8.6943,8.7016,66400.0
2013-01-03 14:05:00,12.0,12.01,11.98,11.99,43200.0,8.7016,8.7088,8.6871,8.6943,43200.0
2013-01-03 14:10:00,11.98,12.04,11.97,11.99,31600.0,8.6871,8.7306,8.6798,8.6943,31600.0
2013-01-03 14:15:00,11.99,12.03,11.97,11.99,39600.0,8.6943,8.7233,8.6798,8.6943,39600.0
2013-01-03 14:20:00,11.99,12.04,11.97,11.98,62000.0,8.6943,8.7306,8.6798,8.6871,62000.0
2013-01-03 14:25:00,11.98,11.99,11.97,11.99,40400.0,8.6871,8.6943,8.6798,8.6943,40400.0
2013-01-03 14:30:00,11.98,11.99,11.96,11.97,43600.0,8.6871,8.6943,8.6726,8.6798,43600.0
2013-01-03 14:35:00,11.97,11.98,11.97,11.97,39600.0,8.6798,8.6871,8.6798,8.6798,39600.0
2013-01-03 14:40:00,11.97,11.99,11.97,11.99,48800.0,8.6798,8.6943,8.6798,8.6943,48800.0
2013-01-03 14:45:00,11.99,12.0,11.99,11.99,80000.0,8.6943,8.7016,8.6943,8.6943,80000.0
2013-01-03 14:50:00,11.98,12.01,11.98,12.0,37600.0,8.6871,8.7088,8.6871,8.7016,37600.0
2013-01-03 14:55:00,12.0,12.02,12.0,12.01,32000.0,8.7016,8.7161,8.7016,8.7088,32000.0
2013-01-03 15:00:00,12.01,12.02,11.99,11.99,90400.0,8.7088,8.7161,8.6943,8.6943,90400.0
2013-01-03 15:05:00,11.99,11.99,11.98,11.98,44400.0,8.6943,8.6943,8.6871,8.6871,44400.0
2013-01-03 15:10:00,11.98,11.99,11.97,11.97,59200.0,8.6871,8.6943,8.6798,8.6798,59200.0
2013-01-03 15:15:00,11.98,11.99,11.96,11.96,48800.0,8.6871,8.6943,8.6726,8.6726,48800.0
2013-01-03 15:20:00,11.97,11.97,11.96,11.97,100800.0,8.6798,8.6798,8.6726,8.6798,100800.0
2013-01-03 15:25:00,11.97,11.98,11.96,11.97,78800.0,8.6798,8.6871,8.6726,8.6798,78800.0
2013-01-03 15:30:00,11.97,11.97,11.96,11.97,78800.0,8.6798,8.6798,8.6726,8.6798,78800.0
2013-01-03 15:35:00,11.97,11.97,11.96,11.97,85200.0,8.6798,8.6798,8.6726,8.6798,85200.0
2013-01-03 15:40:00,11.97,11.98,11.97,11.98,56000.0,8.6798,8.6871,8.6798,8.6871,56000.0
2013-01-03 15:45:00,11.98,11.99,11.98,11.99,272400.0,8.6871,8.6943,8.6871,8.6943,272400.0
2013-01-03 15:50:00,11.99,11.99,11.97,11.97,192000.0,8.6943,8.6943,8.6798,8.6798,192000.0
2013-01-03 15:55:00,11.97,12.0,11.97,12.0,322000.0,8.6798,8.7016,8.6798,8.7016,322000.0
2013-01-04 09:30:00,12.05,12.05,12.0,12.01,99600.0,8.7378,8.7378,8.7016,8.7088,99600.0
2013-01-04 09:35:00,12.01,12.03,12.01,12.02,45600.0,8.7088,8.7233,8.7088,8.7161,45600.0
2013-01-04 09:40:00,12.02,12.04,12.01,12.04,57600.0,8.7161,8.7306,8.7088,8.7306,57600.0
2013-01-04 09:45:00,12.04,12.05,12.03,12.04,159200.0,8.7306,8.7378,8.7233,8.7306,159200.0
2013-01-04 09:50:00,12.04,12.04,12.02,12.02,106400.0,8.7306,8.7306,8.7161,8.7161,106400.0
2013-01-04 09:55:00,12.03,12.03,12.0,12.01,66800.0,8.7233,8.7233,8.7016,8.7088,66800.0
2013-01-04 10:00:00,12.01,12.03,11.96,11.97,100800.0,8.7088,8.7233,8.6726,8.6798,100800.0
2013-01-04 10:05:00,11.97,11.97,11.92,11.93,87600.0,8.6798,8.6798,8.6435,8.6508,87600.0
2013-01-04 10:10:00,11.93,11.98,11.93,11.98,68000.0,8.6508,8.6871,8.6508,8.6871,68000.0
2013-01-04 10:15:00,11.97,11.98,11.97,11.98,43200.0,8.6798,8.6871,8.6798,8.6871,43200.0
2013-01-04 10:20:00,11.98,11.99,11.97,11.97,62400.0,8.6871,8.6943,8.6798,8.6798,62400.0
2013-01-04 10:25:00,11.97,11.99,11.96,11.96,48400.0,8.6798,8.6943,8.6726,8.6726,48400.0
2013-01-04 10:30:00,11.96,11.97,11.94,11.96,26800.0,8.6726,8.6798,8.658,8.6726,26800.0
2013-01-04 10:35:00,11.96,11.96,11.95,11.95,29200.0,8.6726,8.6726,8.6653,8.6653,29200.0
2013-01-04 10:40:00,11.96,11.97,11.95,11.96,53600.0,8.6726,8.6798,8.6653,8.6726,53600.0
2013-01-04 10:45:00,11.96,11.96,11.95,11.96,53200.0,8.6726,8.6726,8.6653,8.6726,53200.0
2013-01-04 10:50:00,11.96,11.97,11.95,11.96,54800.0,8.6726,8.6798,8.6653,8.6726,54800.0
2013-01-04 10:55:00,11.96,11.97,11.95,11.96,55600.0,8.6726,8.6798,8.6653,8.6726,55600.0
2013-01-04 11:00:00,11.96,11.97,11.96,11.96,113600.0,8.6726,8.6798,8.6726,8.6726,113600.0
2013-01-04 11:05:00,11.96,11.96,11.95,11.95,91600.0,8.6726,8.6726,8.6653,8.6653,91600.0
2013-01-04 11:10:00,11.95,11.96,11.95,11.96,138000.0,8.6653,8.6726,8.6653,8.6726,138000.0
2013-01-04 11:15:00,11.95,11.96,11.95,11.96,38400.0,8.6653,8.6726,8.6653,8.6726,38400.0
2013-01-04 11:20:00,11.96,11.97,11.95,11.97,32400.0,8.6726,8.6798,8.6653,8.6798,32400.0
2013-01-04 11:25:00,11.97,11.97,11.96,11.96,20800.0,8.6798,8.6798,8.6726,8.6726,20800.0
2013-01-04 11:30:00,11.96,11.97,11.96,11.97,36400.0,8.6726,8.6798,8.6726,8.6798,36400.0
2013-01-04 11:35:00,11.97,11.98,11.96,11.97,28800.0,8.6798,8.6871,8.6726,8.6798,28800.0
2013-01-04 11:40:00,11.96,11.97,11.96,11.97,62800.0,8.6726,8.6798,8.6726,8.6798,62800.0
2013-01-04 11:45:00,11.97,11.97,11.97,11.97,37200.0,8.6798,8.6798,8.6798,8.6798,37200.0
2013-01-04 11:50:00,11.97,11.98,11.97,11.98,46400.0,8.6798,8.6871,8.6798,8.6871,46400.0
2013-01-04 11:55:00,11.98,11.99,11.97,11.97,44000.0,8.6871,8.6943,8.6798,8.6798,44000.0
2013-01-04 12:00:00,11.97,11.99,11.97,11.99,10400.0,8.6798,8.6943,8.6798,8.6943,10400.0
2013-01-04 12:05:00,11.99,11.99,11.99,11.99,16400.0,8.6943,8.6943,8.6943,8.6943,16400.0
2013-01-04 12:10:00,11.99,11.99,11.99,11.99,12800.0,8.6943,8.6943,8.6943,8.6943,12800.0
2013-01-04 12:15:00,11.99,11.99,11.98,11.99,17200.0,8.6943,8.6943,8.6871,8.6943,17200.0
2013-01-04 12:20:00,11.99,11.99,11.99,11.99,12400.0,8.6943,8.6943,8.6943,8.6943,12400.0
2013-01-04 12:25:00,11.99,11.99,11.99,11.99,11600.0,8.6943,8.6943,8.6943,8.6943,11600.0
2013-01-04 12:30:00,12.0,12.0,11.99,12.0,40000.0,8.7016,8.7016,8.6943,8.7016,40000.0
2013-01-04 12:35:00,12.0,12.0,11.99,11.99,13200.0,8.7016,8.7016,8.6943,8.6943,13200.0
2013-01-04 12:40:00,11.99,12.0,11.98,11.98,231200.0,8.6943,8.7016,8.6871,8.6871,231200.0
2013-01-04 12:45:00,11.98,11.98,11.97,11.97,18000.0,8.6871,8.6871,8.6798,8.6798,18000.0
2013-01-04 12:50:00,11.97,11.97,11.96,11.96,20000.0,8.6798,8.6798,8.6726,8.6726,20000.0
2013-01-04 12:55:00,11.96,11.97,11.95,11.96,19600.0,8.6726,8.6798,8.6653,8.6726,19600.0
2013-01-04 13:00:00,11.96,11.96,11.95,11.95,233600.0,8.6726,8.6726,8.6653,8.6653,233600.0
2013-01-04 13:05:00,11.95,11.95,11.94,11.94,19200.0,8.6653,8.6653,8.658,8.658,19200.0
2013-01-04 13:10:00,11.95,11.95,11.95,11.95,187600.0,8.6653,8.6653,8.6653,8.6653,187600.0
2013-01-04 13:15:00,11.95,11.96,11.95,11.96,6800.0,8.6653,8.6726,8.6653,8.6726,6800.0
2013-01-04 13:20:00,11.97,11.97,11.97,11.97,18400.0,8.6798,8.6798,8.6798,8.6798,18400.0
2013-01-04 13:25:00,11.97,11.98,11.96,11.98,17200.0,8.6798,8.6871,8.6726,8.6871,17200.0
2013-01-04 13:30:00,11.98,11.98,11.97,11.98,29600.0,8.6871,8.6871,8.6798,8.6871,29600.0
2013-01-04 13:35:00,11.99,11.99,11.98,11.98,23200.0,8.6943,8.6943,8.6871,8.6871,23200.0
2013-01-04 13:40:00,11.98,12.0,11.98,12.0,47200.0,8.6871,8.7016,8.6871,8.7016,47200.0
2013-01-04 13:45:00,12.0,12.01,12.0,12.0,127600.0,8.7016,8.7088,8.7016,8.7016,127600.0
2013-01-04 13:50:00,12.0,12.01,12.0,12.0,73600.0,8.7016,8.7088,8.7016,8.7016,73600.0
2013-01-04 13:55:00,12.0,12.0,12.0,12.0,17600.0,8.7016,8.7016,8.7016,8.7016,17600.0
2013-01-04 14:00:00,12.0,12.0,11.99,11.99,28000.0,8.7016,8.7016,8.6943,8.6943,28000.0
2013-01-04 14:05:00,11.99,12.0,11.99,12.0,19200.0,8.6943,8.7016,8.6943,8.7016,19200.0
2013-01-04 14:10:00,12.0,12.0,11.99,11.99,16800.0,8.7016,8.7016,8.6943,8.6943,16800.0
2013-01-04 14:15:00,11.99,11.99,11.99,11.99,26000.0,8.6943,8.6943,8.6943,8.6943,26000.0
2013-01-04 14:20:00,11.99,12.0,11.99,12.0,18400.0,8.6943,8.7016,8.6943,8.7016,18400.0
2013-01-04 14:25:00,12.0,12.01,12.0,12.01,19200.0,8.7016,8.7088,8.7016,8.7088,19200.0
2013-01-04 14:30:00,12.01,12.02,12.0,12.02,55600.0,8.7088,8.7161,8.7016,8.7161,55600.0
2013-01-04 14:35:00,12.01,12.02,12.01,12.02,43600.0,8.7088,8.7161,8.7088,8.7161,43600.0
2013-01-04 14:40:00,12.01,12.02,12.01,12.01,49200.0,8.7088,8.7161,8.7088,8.7088,49200.0
2013-01-04 14:45:00,12.01,12.02,12.01,12.01,39600.0,8.7088,8.7161,8.7088,8.7088,39600.0
2013-01-04 14:50:00,12.01,12.01,12.01,12.01,33600.0,8.7088,8.7088,8.7088,8.7088,33600.0
2013-01-04 14:55:00,12.01,12.01,12.0,12.0,59600.0,8.7088,8.7088,8.7016,8.7016,59600.0
2013-01-04 15:00:00,12.0,12.0,11.98,11.99,60800.0,8.7016,8.7016,8.6871,8.6943,60800.0
2013-01-04 15:05:00,11.99,11.99,11.98,11.98,39600.0,8.6943,8.6943,8.6871,8.6871,39600.0
2013-01-04 15:10:00,11.98,11.99,11.98,11.98,54800.0,8.6871,8.6943,8.6871,8.6871,54800.0
2013-01-04 15:15:00,11.98,11.98,11.96,11.96,123600.0,8.6871,8.6871,8.6726,8.6726,123600.0
2013-01-04 15:20:00,11.96,11.97,11.96,11.97,77600.0,8.6726,8.6798,8.6726,8.6798,77600.0
2013-01-04 15:25:00,11.97,11.97,11.97,11.97,89200.0,8.6798,8.6798,8.6798,8.6798,89200.0
2013-01-04 15:30:00,11.97,11.98,11.97,11.98,76400.0,8.6798,8.6871,8.6798,8.6871,76400.0
2013-01-04 15:35:00,11.98,11.98,11.97,11.98,64000.0,8.6871,8.6871,8.6798,8.6871,64000.0
2013-01-04 15:40:00,11.98,11.98,11.97,11.98,106800.0,8.6871,8.6871,8.6798,8.6871,106800.0
2013-01-04 15:45:00,11.98,11.98,11.97,11.97,224400.0,8.6871,8.6871,8.6798,8.6798,224400.0
2013-01-04 15:50:00,11.97,12.0,11.97,12.0,487600.0,8.6798,8.7016,8.6798,8.7016,487600.0
2013-01-04 15:55:00,12.0,12.02,12.0,12.02,908000.0,8.7016,8.7161,8.7016,8.7161,908000.0
2013-01-07 09:30:00,11.93,11.97,11.9,11.96,248800.0,8.6508,8.6798,8.629,8.6726,248800.0
2013-01-07 09:35:00,11.96,11.96,11.92,11.93,204000.0,8.6726,8.6726,8.6435,8.6508,204000.0
2013-01-07 09:40:00,11.93,11.96,11.93,11.95,212800.0,8.6508,8.6726,8.6508,8.6653,212800.0
2013-01-07 09:45:00,11.95,11.96,11.93,11.93,163200.0,8.6653,8.6726,8.6508,8.6508,163200.0
2013-01-07 09:50:00,11.93,11.94,11.93,11.94,87200.0,8.6508,8.658,8.6508,8.658,87200.0
2013-01-07 09:55:00,11.95,11.95,11.93,11.93,56800.0,8.6653,8.6653,8.6508,8.6508,56800.0
2013-01-07 10:00:00,11.93,11.94,11.93,11.94,168800.0,8.6508,8.658,8.6508,8.658,168800.0
2013-01-07 10:05:00,11.94,11.94,11.92,11.93,115200.0,8.658,8.658,8.6435,8.6508,115200.0
2013-01-07 10:10:00,11.93,11.93,11.91,11.92,120000.0,8.6508,8.6508,8.6363,8.6435,120000.0
2013-01-07 10:15:00,11.92,11.92,11.91,11.92,180000.0,8.6435,8.6435,8.6363,8.6435,180000.0
2013-01-07 10:20:00,11.92,11.92,11.9,11.91,135200.0,8.6435,8.6435,8.629,8.6363,135200.0
2013-01-07 10:25:00,11.91,11.91,11.9,11.9,139200.0,8.6363,8.6363,8.629,8.629,139200.0
2013-01-07 10:30:00,11.9,11.91,11.9,11.91,222400.0,8.629,8.6363,8.629,8.6363,222400.0
2013-01-07 10:35:00,11.9,11.91,11.9,11.9,75200.0,8.629,8.6363,8.629,8.629,75200.0
2013-01-07 10:40:00,11.91,11.92,11.91,11.92,56000.0,8.6363,8.6435,8.6363,8.6435,56000.0
2013-01-07 10:45:00,11.92,11.92,11.92,11.92,43200.0,8.6435,8.6435,8.6435,8.6435,43200.0
2013-01-07 10:50:00,11.91,11.92,11.9,11.9,100800.0,8.6363,8.6435,8.629,8.629,100800.0
2013-01-07 10:55:00,11.9,11.92,11.9,11.9,98400.0,8.629,8.6435,8.629,8.629,98400.0
2013-01-07 11:00:00,11.9,11.92,11.88,11.89,168000.0,8.629,8.6435,8.6145,8.6218,168000.0
2013-01-07 11:05:00,11.89,11.91,11.89,11.9,47200.0,8.6218,8.6363,8.6218,8.629,47200.0
2013-01-07 11:10:00,11.91,11.92,11.9,11.92,112000.0,8.6363,8.6435,8.629,8.6435,112000.0
2013-01-07 11:15:00,11.92,11.92,11.91,11.91,61600.0,8.6435,8.6435,8.6363,8.6363,61600.0
2013-01-07 11:20:00,11.91,11.92,11.91,11.92,51200.0,8.6363,8.6435,8.6363,8.6435,51200.0
2013-01-07 11:25:00,11.92,11.93,11.92,11.93,98400.0,8.6435,8.6508,8.6435,8.6508,98400.0
2013-01-07 11:30:00,11.92,11.93,11.92,11.93,46400.0,8.6435,8.6508,8.6435,8.6508,46400.0
2013-01-07 11:35:00,11.93,11.93,11.92,11.92,64000.0,8.6508,8.6508,8.6435,8.6435,64000.0
2013-01-07 11:40:00,11.93,11.93,11.92,11.92,62400.0,8.6508,8.6508,8.6435,8.6435,62400.0
2013-01-07 11:45:00,11.92,11.92,11.92,11.92,174400.0,8.6435,8.6435,8.6435,8.6435,174400.0
2013-01-07 11:50:00,11.92,11.93,11.9,11.91,289600.0,8.6435,8.6508,8.629,8.6363,289600.0
2013-01-07 11:55:00,11.91,11.92,11.9,11.91,169600.0,8.6363,8.6435,8.629,8.6363,169600.0
2013-01-07 12:00:00,11.91,11.92,11.9,11.91,153600.0,8.6363,8.6435,8.629,8.6363,153600.0
2013-01-07 12:05:00,11.91,11.92,11.9,11.9,88800.0,8.6363,8.6435,8.629,8.629,88800.0
2013-01-07 12:10:00,11.9,11.9,11.9,11.9,49600.0,8.629,8.629,8.629,8.629,49600.0
2013-01-07 12:15:00,11.91,11.91,11.9,11.91,76800.0,8.6363,8.6363,8.629,8.6363,76800.0
2013-01-07 12:20:00,11.91,11.91,11.9,11.91,16000.0,8.6363,8.6363,8.629,8.6363,16000.0
2013-01-07 12:25:00,11.91,11.91,11.9,11.91,86400.0,8.6363,8.6363,8.629,8.6363,86400.0
2013-01-07 12:30:00,11.91,11.91,11.9,11.9,115200.0,8.6363,8.6363,8.629,8.629,115200.0
2013-01-07 12:35:00,11.9,11.91,11.9,11.91,50400.0,8.629,8.6363,8.629,8.6363,50400.0
2013-01-07 12:40:00,11.91,11.91,11.9,11.91,30400.0,8.6363,8.6363,8.629,8.6363,30400.0
2013-01-07 12:45:00,11.91,11.92,11.91,11.92,68000.0,8.6363,8.6435,8.6363,8.6435,68000.0
2013-01-07 12:50:00,11.91,11.92,11.9,11.9,76800.0,8.6363,8.6435,8.629,8.629,76800.0
2013-01-07 12:55:00,11.9,11.92,11.9,11.9,56000.0,8.629,8.6435,8.629,8.629,56000.0
2013-01-07 13:00:00,11.91,11.91,11.91,11.91,46400.0,8.6363,8.6363,8.6363,8.6363,46400.0
2013-01-07 13:05:00,11.91,11.92,11.91,11.92,48800.0,8.6363,8.6435,8.6363,8.6435,48800.0
2013-01-07 13:10:00,11.92,11.93,11.92,11.93,11200.0,8.6435,8.6508,8.6435,8.6508,11200.0
2013-01-07 13:15:00,11.93,11.93,11.92,11.93,26400.0,8.6508,8.6508,8.6435,8.6508,26400.0
2013-01-07 13:20:00,11.93,11.93,11.92,11.92,39200.0,8.6508,8.6508,8.6435,8.6435,39200.0
2013-01-07 13:25:00,11.93,11.93,11.93,11.93,21600.0,8.6508,8.6508,8.6508,8.6508,21600.0
2013-01-07 13:30:00,11.92,11.93,11.92,11.92,36000.0,8.6435,8.6508,8.6435,8.6435,36000.0
2013-01-07 13:35:00,11.92,11.92,11.92,11.92,37600.0,8.6435,8.6435,8.6435,8.6435,37600.0
2013-01-07 13:40:00,11.92,11.92,11.9,11.9,28800.0,8.6435,8.6435,8.629,8.629,28800.0
2013-01-07 13:45:00,11.9,11.91,11.9,11.91,52800.0,8.629,8.6363,8.629,8.6363,52800.0
2013-01-07 13:50:00,11.92,11.92,11.91,11.92,51200.0,8.6435,8.6435,8.6363,8.6435,51200.0
2013-01-07 13:55:00,11.92,11.92,11.91,11.92,89600.0,8.6435,8.6435,8.6363,8.6435,89600.0
2013-01-07 14:00:00,11.92,11.92,11.9,11.9,61600.0,8.6435,8.6435,8.629,8.629,61600.0
2013-01-07 14:05:00,11.91,11.92,11.91,11.91,51200.0,8.6363,8.6435,8.6363,8.6363,51200.0
2013-01-07 14:10:00,11.91,11.92,11.91,11.91,38400.0,8.6363,8.6435,8.6363,8.6363,38400.0
2013-01-07 14:15:00,11.91,11.91,11.9,11.9,96800.0,8.6363,8.6363,8.629,8.629,96800.0
2013-01-07 14:20:00,11.91,11.91,11.91,11.91,40800.0,8.6363,8.6363,8.6363,8.6363,40800.0
2013-01-07 14:25:00,11.92,11.93,11.92,11.93,76000.0,8.6435,8.6508,8.6435,8.6508,76000.0
2013-01-07 14:30:00,11.93,11.94,11.93,11.93,107200.0,8.6508,8.658,8.6508,8.6508,107200.0
2013-01-07 14:35:00,11.94,11.94,11.93,11.93,88800.0,8.658,8.658,8.6508,8.6508,88800.0
2013-01-07 14:40:00,11.93,11.93,11.92,11.93,63200.0,8.6508,8.6508,8.6435,8.6508,63200.0
2013-01-07 14:45:00,11.93,11.94,11.92,11.93,76000.0,8.6508,8.658,8.6435,8.6508,76000.0
2013-01-07 14:50:00,11.93,11.93,11.93,11.93,104000.0,8.6508,8.6508,8.6508,8.6508,104000.0
2013-01-07 14:55:00,11.93,11.94,11.93,11.94,86400.0,8.6508,8.658,8.6508,8.658,86400.0
2013-01-07 15:00:00,11.94,11.95,11.94,11.95,117600.0,8.658,8.6653,8.658,8.6653,117600.0
2013-01-07 15:05:00,11.95,11.96,11.95,11.95,155200.0,8.6653,8.6726,8.6653,8.6653,155200.0
2013-01-07 15:10:00,11.95,11.96,11.95,11.95,118400.0,8.6653,8.6726,8.6653,8.6653,118400.0
2013-01-07 15:15:00,11.95,11.96,11.95,11.95,98400.0,8.6653,8.6726,8.6653,8.6653,98400.0
2013-01-07 15:20:00,11.95,11.96,11.95,11.96,60000.0,8.6653,8.6726,8.6653,8.6726,60000.0
2013-01-07 15:25:00,11.96,11.97,11.95,11.96,180800.0,8.6726,8.6798,8.6653,8.6726,180800.0
2013-01-07 15:30:00,11.96,11.96,11.95,11.95,122400.0,8.6726,8.6726,8.6653,8.6653,122400.0
2013-01-07 15:35:00,11.96,11.96,11.94,11.94,215200.0,8.6726,8.6726,8.658,8.658,215200.0
2013-01-07 15:40:00,11.94,11.94,11.93,11.94,242400.0,8.658,8.658,8.6508,8.658,242400.0
2013-01-07 15:45:00,11.94,11.94,11.94,11.94,256000.0,8.658,8.658,8.658,8.658,256000.0
2013-01-07 15:50:00,11.94,11.94,11.93,11.94,497600.0,8.658,8.658,8.6508,8.658,497600.0
2013-01-07 15:55:00,11.94,11.96,11.93,11.96,1018400.0,8.658,8.6726,8.6508,8.6726,1018400.0
2013-01-08 09:30:00,11.96,11.97,11.88,11.89,184000.0,8.6726,8.6798,8.6145,8.6218,184000.0
2013-01-08 09:35:00,11.89,11.95,11.88,11.94,50000.0,8.6218,8.6653,8.6145,8.658,50000.0
2013-01-08 09:40:00,11.94,11.95,11.93,11.95,68000.0,8.658,8.6653,8.6508,8.6653,68000.0
2013-01-08 09:45:00,11.95,11.95,11.92,11.93,76800.0,8.6653,8.6653,8.6435,8.6508,76800.0
2013-01-08 09:50:00,11.93,11.95,11.92,11.92,41200.0,8.6508,8.6653,8.6435,8.6435,41200.0
2013-01-08 09:55:00,11.92,11.92,11.9,11.9,44000.0,8.6435,8.6435,8.629,8.629,44000.0
2013-01-08 10:00:00,11.9,11.9,11.86,11.86,82800.0,8.629,8.629,8.6,8.6,82800.0
2013-01-08 10:05:00,11.86,11.87,11.85,11.85,89200.0,8.6,8.6073,8.5928,8.5928,89200.0
2013-01-08 10:10:00,11.86,11.86,11.84,11.84,72800.0,8.6,8.6,8.5855,8.5855,72800.0
2013-01-08 10:15:00,11.84,11.84,11.81,11.83,159600.0,8.5855,8.5855,8.5638,8.5783,159600.0
2013-01-08 10:20:00,11.83,11.83,11.82,11.82,96800.0,8.5783,8.5783,8.571,8.571,96800.0
2013-01-08 10:25:00,11.82,11.84,11.81,11.84,33200.0,8.571,8.5855,8.5638,8.5855,33200.0
2013-01-08 10:30:00,11.84,11.84,11.83,11.83,52400.0,8.5855,8.5855,8.5783,8.5783,52400.0
2013-01-08 10:35:00,11.83,11.83,11.8,11.81,53600.0,8.5783,8.5783,8.5565,8.5638,53600.0
2013-01-08 10:40:00,11.81,11.83,11.8,11.82,40800.0,8.5638,8.5783,8.5565,8.571,40800.0
2013-01-08 10:45:00,11.83,11.84,11.82,11.84,30800.0,8.5783,8.5855,8.571,8.5855,30800.0
2013-01-08 10:50:00,11.84,11.84,11.82,11.83,78400.0,8.5855,8.5855,8.571,8.5783,78400.0
2013-01-08 10:55:00,11.82,11.84,11.82,11.83,30400.0,8.571,8.5855,8.571,8.5783,30400.0
2013-01-08 11:00:00,11.83,11.84,11.82,11.83,46000.0,8.5783,8.5855,8.571,8.5783,46000.0
2013-01-08 11:05:00,11.83,11.84,11.83,11.83,45200.0,8.5783,8.5855,8.5783,8.5783,45200.0
2013-01-08 11:10:00,11.83,11.83,11.82,11.83,40400.0,8.5783,8.5783,8.571,8.5783,40400.0
2013-01-08 11:15:00,11.83,11.83,11.82,11.82,80000.0,8.5783,8.5783,8.571,8.571,80000.0
2013-01-08 11:20:00,11.82,11.82,11.8,11.81,133200.0,8.571,8.571,8.5565,8.5638,133200.0
2013-01-08 11:25:00,11.81,11.83,11.81,11.82,48000.0,8.5638,8.5783,8.5638,8.571,48000.0
2013-01-08 11:30:00,11.82,11.83,11.81,11.83,37200.0,8.571,8.5783,8.5638,8.5783,37200.0
2013-01-08 11:35:00,11.83,11.83,11.82,11.83,39200.0,8.5783,8.5783,8.571,8.5783,39200.0
2013-01-08 11:40:00,11.84,11.84,11.83,11.84,17200.0,8.5855,8.5855,8.5783,8.5855,17200.0
2013-01-08 11:45:00,11.83,11.84,11.83,11.84,38400.0,8.5783,8.5855,8.5783,8.5855,38400.0
2013-01-08 11:50:00,11.84,11.84,11.81,11.81,128000.0,8.5855,8.5855,8.5638,8.5638,128000.0
2013-01-08 11:55:00,11.81,11.83,11.81,11.82,39200.0,8.5638,8.5783,8.5638,8.571,39200.0
2013-01-08 12:00:00,11.82,11.84,11.82,11.83,94800.0,8.571,8.5855,8.571,8.5783,94800.0
2013-01-08 12:05:00,11.83,11.83,11.83,11.83,25600.0,8.5783,8.5783,8.5783,8.5783,25600.0
2013-01-08 12:10:00,11.84,11.84,11.82,11.83,64000.0,8.5855,8.5855,8.571,8.5783,64000.0
2013-01-08 12:15:00,11.83,11.83,11.82,11.83,54000.0,8.5783,8.5783,8.571,8.5783,54000.0
2013-01-08 12:20:00,11.83,11.84,11.83,11.83,26000.0,8.5783,8.5855,8.5783,8.5783,26000.0
2013-01-08 12:25:00,11.83,11.83,11.82,11.83,23600.0,8.5783,8.5783,8.571,8.5783,23600.0
2013-01-08 12:30:00,11.83,11.83,11.82,11.82,40400.0,8.5783,8.5783,8.571,8.571,40400.0
2013-01-08 12:35:00,11.82,11.82,11.79,11.8,45200.0,8.571,8.571,8.5493,8.5565,45200.0
2013-01-08 12:40:00,11.8,11.8,11.78,11.8,90800.0,8.5565,8.5565,8.542,8.5565,90800.0
2013-01-08 12:45:00,11.79,11.8,11.79,11.8,70400.0,8.5493,8.5565,8.5493,8.5565,70400.0
2013-01-08 12:50:00,11.8,11.81,11.8,11.81,56000.0,8.5565,8.5638,8.5565,8.5638,56000.0
2013-01-08 12:55:00,11.81,11.81,11.8,11.8,40000.0,8.5638,8.5638,8.5565,8.5565,40000.0
2013-01-08 13:00:00,11.8,11.81,11.8,11.81,35200.0,8.5565,8.5638,8.5565,8.5638,35200.0
2013-01-08 13:05:00,11.81,11.81,11.8,11.81,19200.0,8.5638,8.5638,8.5565,8.5638,19200.0
2013-01-08 13:10:00,11.81,11.81,11.8,11.81,25600.0,8.5638,8.5638,8.5565,8.5638,25600.0
2013-01-08 13:15:00,11.81,11.83,11.81,11.83,36800.0,8.5638,8.5783,8.5638,8.5783,36800.0
2013-01-08 13:20:00,11.83,11.83,11.83,11.83,18800.0,8.5783,8.5783,8.5783,8.5783,18800.0
2013-01-08 13:25:00,11.83,11.84,11.83,11.83,20800.0,8.5783,8.5855,8.5783,8.5783,20800.0
2013-01-08 13:30:00,11.83,11.84,11.83,11.84,50400.0,8.5783,8.5855,8.5783,8.5855,50400.0
2013-01-08 13:35:00,11.84,11.84,11.83,11.84,14000.0,8.5855,8.5855,8.5783,8.5855,14000.0
2013-01-08 13:40:00,11.84,11.84,11.83,11.83,29200.0,8.5855,8.5855,8.5783,8.5783,29200.0
2013-01-08 13:45:00,11.83,11.84,11.83,11.83,30000.0,8.5783,8.5855,8.5783,8.5783,30000.0
2013-01-08 13:50:00,11.83,11.84,11.83,11.83,35200.0,8.5783,8.5855,8.5783,8.5783,35200.0
2013-01-08 13:55:00,11.84,11.85,11.84,11.84,43600.0,8.5855,8.5928,8.5855,8.5855,43600.0
2013-01-08 14:00:00,11.85,11.86,11.85,11.85,30800.0,8.5928,8.6,8.5928,8.5928,30800.0
2013-01-08 14:05:00,11.85,11.85,11.85,11.85,54400.0,8.5928,8.5928,8.5928,8.5928,54400.0
2013-01-08 14:10:00,11.85,11.85,11.85,11.85,26400.0,8.5928,8.5928,8.5928,8.5928,26400.0
2013-01-08 14:15:00,11.85,11.85,11.85,11.85,23600.0,8.5928,8.5928,8.5928,8.5928,23600.0
2013-01-08 14:20:00,11.85,11.86,11.85,11.86,43600.0,8.5928,8.6,8.5928,8.6,43600.0
2013-01-08 14:25:00,11.85,11.86,11.85,11.85,38400.0,8.5928,8.6,8.5928,8.5928,38400.0
2013-01-08 14:30:00,11.85,11.86,11.85,11.85,37200.0,8.5928,8.6,8.5928,8.5928,37200.0
2013-01-08 14:35:00,11.85,11.85,11.85,11.85,33600.0,8.5928,8.5928,8.5928,8.5928,33600.0
2013-01-08 14:40:00,11.85,11.85,11.84,11.84,14800.0,8.5928,8.5928,8.5855,8.5855,14800.0
2013-01-08 14:45:00,11.84,11.85,11.84,11.85,48400.0,8.5855,8.5928,8.5855,8.5928,48400.0
2013-01-08 14:50:00,11.85,11.86,11.85,11.86,32400.0,8.5928,8.6,8.5928,8.6,32400.0
2013-01-08 14:55:00,11.86,11.86,11.85,11.86,33600.0,8.6,8.6,8.5928,8.6,33600.0
2013-01-08 15:00:00,11.86,11.87,11.86,11.86,62000.0,8.6,8.6073,8.6,8.6,62000.0
2013-01-08 15:05:00,11.86,11.87,11.85,11.86,65200.0,8.6,8.6073,8.5928,8.6,65200.0
2013-01-08 15:10:00,11.86,11.87,11.85,11.86,107200.0,8.6,8.6073,8.5928,8.6,107200.0
2013-01-08 15:15:00,11.86,11.87,11.86,11.86,64800.0,8.6,8.6073,8.6,8.6,64800.0
2013-01-08 15:20:00,11.86,11.88,11.86,11.87,73600.0,8.6,8.6145,8.6,8.6073,73600.0
2013-01-08 15:25:00,11.87,11.88,11.87,11.88,114800.0,8.6073,8.6145,8.6073,8.6145,114800.0
2013-01-08 15:30:00,11.88,11.88,11.88,11.88,81600.0,8.6145,8.6145,8.6145,8.6145,81600.0
2013-01-08 15:35:00,11.88,11.88,11.87,11.87,75600.0,8.6145,8.6145,8.6073,8.6073,75600.0
2013-01-08 15:40:00,11.87,11.87,11.86,11.86,88000.0,8.6073,8.6073,8.6,8.6,88000.0
2013-01-08 15:45:00,11.86,11.87,11.86,11.86,112000.0,8.6,8.6073,8.6,8.6,112000.0
2013-01-08 15:50:00,11.86,11.88,11.86,11.88,187200.0,8.6,8.6145,8.6,8.6145,187200.0
2013-01-08 15:55:00,11.88,11.89,11.87,11.88,309600.0,8.6145,8.6218,8.6073,8.6145,309600.0
2013-01-09 09:30:00,11.9,11.94,11.88,11.9,76800.0,8.629,8.658,8.6145,8.629,76800.0
2013-01-09 09:35:00,11.9,11.96,11.9,11.95,112800.0,8.629,8.6726,8.629,8.6653,112800.0
2013-01-09 09:40:00,11.95,11.95,11.92,11.93,88000.0,8.6653,8.6653,8.6435,8.6508,88000.0
2013-01-09 09:45:00,11.92,11.93,11.9,11.9,92000.0,8.6435,8.6508,8.629,8.629,92000.0
2013-01-09 09:50:00,11.9,11.93,11.9,11.92,163600.0,8.629,8.6508,8.629,8.6435,163600.0
2013-01-09 09:55:00,11.92,11.93,11.91,11.93,60800.0,8.6435,8.6508,8.6363,8.6508,60800.0
2013-01-09 10:00:00,11.93,11.93,11.91,11.92,68000.0,8.6508,8.6508,8.6363,8.6435,68000.0
2013-01-09 10:05:00,11.93,11.93,11.92,11.92,64000.0,8.6508,8.6508,8.6435,8.6435,64000.0
2013-01-09 10:10:00,11.92,11.92,11.91,11.92,397600.0,8.6435,8.6435,8.6363,8.6435,397600.0
2013-01-09 10:15:00,11.91,11.92,11.91,11.91,210000.0,8.6363,8.6435,8.6363,8.6363,210000.0
2013-01-09 10:20:00,11.91,11.92,11.91,11.92,184000.0,8.6363,8.6435,8.6363,8.6435,184000.0
2013-01-09 10:25:00,11.92,11.93,11.91,11.92,70400.0,8.6435,8.6508,8.6363,8.6435,70400.0
2013-01-09 10:30:00,11.92,11.92,11.9,11.92,91200.0,8.6435,8.6435,8.629,8.6435,91200.0
2013-01-09 10:35:00,11.92,11.93,11.91,11.93,180000.0,8.6435,8.6508,8.6363,8.6508,180000.0
2013-01-09 10:40:00,11.93,11.94,11.92,11.93,65600.0,8.6508,8.658,8.6435,8.6508,65600.0
2013-01-09 10:45:00,11.93,11.94,11.91,11.92,27200.0,8.6508,8.658,8.6363,8.6435,27200.0
2013-01-09 10:50:00,11.92,11.92,11.91,11.91,59200.0,8.6435,8.6435,8.6363,8.6363,59200.0
2013-01-09 10:55:00,11.92,11.92,11.91,11.91,75200.0,8.6435,8.6435,8.6363,8.6363,75200.0
2013-01-09 11:00:00,11.92,11.92,11.91,11.92,58800.0,8.6435,8.6435,8.6363,8.6435,58800.0
2013-01-09 11:05:00,11.91,11.92,11.91,11.91,64400.0,8.6363,8.6435,8.6363,8.6363,64400.0
2013-01-09 11:10:00,11.91,11.92,11.9,11.9,358400.0,8.6363,8.6435,8.629,8.629,358400.0
2013-01-09 11:15:00,11.9,11.91,11.9,11.91,65200.0,8.629,8.6363,8.629,8.6363,65200.0
2013-01-09 11:20:00,11.91,11.91,11.9,11.91,201200.0,8.6363,8.6363,8.629,8.6363,201200.0
2013-01-09 11:25:00,11.91,11.92,11.9,11.92,98800.0,8.6363,8.6435,8.629,8.6435,98800.0
2013-01-09 11:30:00,11.92,11.94,11.92,11.94,42800.0,8.6435,8.658,8.6435,8.658,42800.0
2013-01-09 11:35:00,11.94,11.95,11.94,11.95,20000.0,8.658,8.6653,8.658,8.6653,20000.0
2013-01-09 11:40:00,11.95,11.95,11.95,11.95,33200.0,8.6653,8.6653,8.6653,8.6653,33200.0
2013-01-09 11:45:00,11.95,11.96,11.95,11.96,40400.0,8.6653,8.6726,8.6653,8.6726,40400.0
2013-01-09 11:50:00,11.96,11.97,11.95,11.95,50000.0,8.6726,8.6798,8.6653,8.6653,50000.0
2013-01-09 11:55:00,11.95,11.97,11.95,11.97,37600.0,8.6653,8.6798,8.6653,8.6798,37600.0
2013-01-09 12:00:00,11.97,11.97,11.96,11.96,29600.0,8.6798,8.6798,8.6726,8.6726,29600.0
2013-01-09 12:05:00,11.96,11.96,11.95,11.95,37600.0,8.6726,8.6726,8.6653,8.6653,37600.0
2013-01-09 12:10:00,11.95,11.95,11.94,11.94,44800.0,8.6653,8.6653,8.658,8.658,44800.0
2013-01-09 12:15:00,11.94,11.95,11.94,11.95,29600.0,8.658,8.6653,8.658,8.6653,29600.0
2013-01-09 12:20:00,11.95,11.95,11.94,11.94,56800.0,8.6653,8.6653,8.658,8.658,56800.0
2013-01-09 12:25:00,11.94,11.95,11.94,11.95,15600.0,8.658,8.6653,8.658,8.6653,15600.0
2013-01-09 12:30:00,11.95,11.95,11.93,11.94,34400.0,8.6653,8.6653,8.6508,8.658,34400.0
2013-01-09 12:35:00,11.93,11.94,11.91,11.92,30800.0,8.6508,8.658,8.6363,8.6435,30800.0
2013-01-09 12:40:00,11.92,11.92,11.88,11.89,48800.0,8.6435,8.6435,8.6145,8.6218,48800.0
2013-01-09 12:45:00,11.89,11.89,11.88,11.88,45200.0,8.6218,8.6218,8.6145,8.6145,45200.0
2013-01-09 12:50:00,11.88,11.88,11.86,11.87,87600.0,8.6145,8.6145,8.6,8.6073,87600.0
2013-01-09 12:55:00,11.87,11.9,11.87,11.89,30800.0,8.6073,8.629,8.6073,8.6218,30800.0
2013-01-09 13:00:00,11.9,11.9,11.89,11.9,50400.0,8.629,8.629,8.6218,8.629,50400.0
2013-01-09 13:05:00,11.9,11.9,11.89,11.89,59600.0,8.629,8.629,8.6218,8.6218,59600.0
2013-01-09 13:10:00,11.9,11.9,11.89,11.89,39600.0,8.629,8.629,8.6218,8.6218,39600.0
2013-01-09 13:15:00,11.89,11.9,11.89,11.9,17600.0,8.6218,8.629,8.6218,8.629,17600.0
2013-01-09 13:20:00,11.9,11.9,11.9,11.9,29200.0,8.629,8.629,8.629,8.629,29200.0
2013-01-09 13:25:00,11.9,11.9,11.9,11.9,48000.0,8.629,8.629,8.629,8.629,48000.0
2013-01-09 13:30:00,11.9,11.9,11.9,11.9,23200.0,8.629,8.629,8.629,8.629,23200.0
2013-01-09 13:35:00,11.9,11.9,11.9,11.9,50400.0,8.629,8.629,8.629,8.629,50400.0
2013-01-09 13:40:00,11.9,11.9,11.89,11.89,27200.0,8.629,8.629,8.6218,8.6218,27200.0
2013-01-09 13:45:00,11.89,11.9,11.89,11.9,92000.0,8.6218,8.629,8.6218,8.629,92000.0
2013-01-09 13:50:00,11.9,11.9,11.89,11.89,36800.0,8.629,8.629,8.6218,8.6218,36800.0
2013-01-09 13:55:00,11.89,11.9,11.89,11.9,41200.0,8.6218,8.629,8.6218,8.629,41200.0
2013-01-09 14:00:00,11.9,11.9,11.89,11.9,38000.0,8.629,8.629,8.6218,8.629,38000.0
2013-01-09 14:05:00,11.9,11.9,11.9,11.9,54800.0,8.629,8.629,8.629,8.629,54800.0
2013-01-09 14:10:00,11.9,11.91,11.89,11.9,49600.0,8.629,8.6363,8.6218,8.629,49600.0
2013-01-09 14:15:00,11.9,11.9,11.89,11.89,41600.0,8.629,8.629,8.6218,8.6218,41600.0
2013-01-09 14:20:00,11.89,11.9,11.89,11.9,131600.0,8.6218,8.629,8.6218,8.629,131600.0
2013-01-09 14:25:00,11.9,11.9,11.89,11.9,56400.0,8.629,8.629,8.6218,8.629,56400.0
2013-01-09 14:30:00,11.9,11.9,11.89,11.89,138400.0,8.629,8.629,8.6218,8.6218,138400.0
2013-01-09 14:35:00,11.89,11.91,11.89,11.9,107200.0,8.6218,8.6363,8.6218,8.629,107200.0
2013-01-09 14:40:00,11.9,11.9,11.89,11.89,76400.0,8.629,8.629,8.6218,8.6218,76400.0
2013-01-09 14:45:00,11.89,11.9,11.89,11.89,41200.0,8.6218,8.629,8.6218,8.6218,41200.0
2013-01-09 14:50:00,11.89,11.9,11.89,11.89,156800.0,8.6218,8.629,8.6218,8.6218,156800.0
2013-01-09 14:55:00,11.89,11.89,11.88,11.88,97200.0,8.6218,8.6218,8.6145,8.6145,97200.0
2013-01-09 15:00:00,11.88,11.9,11.88,11.9,122800.0,8.6145,8.629,8.6145,8.629,122800.0
2013-01-09 15:05:00,11.9,11.9,11.88,11.88,88000.0,8.629,8.629,8.6145,8.6145,88000.0
2013-01-09 15:10:00,11.88,11.9,11.88,11.9,98800.0,8.6145,8.629,8.6145,8.629,98800.0
2013-01-09 15:15:00,11.89,11.9,11.89,11.89,42800.0,8.6218,8.629,8.6218,8.6218,42800.0
2013-01-09 15:20:00,11.89,11.9,11.89,11.9,86000.0,8.6218,8.629,8.6218,8.629,86000.0
2013-01-09 15:25:00,11.9,11.9,11.89,11.89,105600.0,8.629,8.629,8.6218,8.6218,105600.0
2013-01-09 15:30:00,11.89,11.9,11.89,11.9,112400.0,8.6218,8.629,8.6218,8.629,112400.0
2013-01-09 15:35:00,11.9,11.9,11.89,11.9,126000.0,8.629,8.629,8.6218,8.629,126000.0
2013-01-09 15:40:00,11.89,11.89,11.88,11.88,232000.0,8.6218,8.6218,8.6145,8.6145,232000.0
2013-01-09 15:45:00,11.88,11.88,11.88,11.88,168400.0,8.6145,8.6145,8.6145,8.6145,168400.0
2013-01-09 15:50:00,11.88,11.9,11.88,11.89,204400.0,8.6145,8.629,8.6145,8.6218,204400.0
2013-01-09 15:55:00,11.89,11.89,11.88,11.88,390400.0,8.6218,8.6218,8.6145,8.6145,390400.0
2013-01-10 09:30:00,11.75,11.75,11.7,11.71,518000.0,8.5203,8.5203,8.484,8.4913,518000.0
2013-01-10 09:35:00,11.71,11.73,11.62,11.63,363600.0,8.4913,8.5058,8.426,8.4333,363600.0
2013-01-10 09:40:00,11.63,11.63,11.58,11.62,276400.0,8.4333,8.4333,8.397,8.426,276400.0
2013-01-10 09:45:00,11.62,11.62,11.6,11.6,192000.0,8.426,8.426,8.4115,8.4115,192000.0
2013-01-10 09:50:00,11.6,11.61,11.6,11.6,90000.0,8.4115,8.4188,8.4115,8.4115,90000.0
2013-01-10 09:55:00,11.6,11.63,11.6,11.63,109600.0,8.4115,8.4333,8.4115,8.4333,109600.0
2013-01-10 10:00:00,11.63,11.67,11.63,11.64,157200.0,8.4333,8.4623,8.4333,8.4405,157200.0
2013-01-10 10:05:00,11.64,11.68,11.63,11.68,73200.0,8.4405,8.4695,8.4333,8.4695,73200.0
2013-01-10 10:10:00,11.68,11.72,11.68,11.71,158400.0,8.4695,8.4985,8.4695,8.4913,158400.0
2013-01-10 10:15:00,11.71,11.71,11.68,11.71,164400.0,8.4913,8.4913,8.4695,8.4913,164400.0
2013-01-10 10:20:00,11.71,11.72,11.69,11.69,170000.0,8.4913,8.4985,8.4768,8.4768,170000.0
2013-01-10 10:25:00,11.69,11.7,11.69,11.69,72000.0,8.4768,8.484,8.4768,8.4768,72000.0
2013-01-10 10:30:00,11.69,11.69,11.65,11.65,98800.0,8.4768,8.4768,8.4478,8.4478,98800.0
2013-01-10 10:35:00,11.65,11.65,11.62,11.62,94400.0,8.4478,8.4478,8.426,8.426,94400.0
2013-01-10 10:40:00,11.62,11.65,11.62,11.64,125200.0,8.426,8.4478,8.426,8.4405,125200.0
2013-01-10 10:45:00,11.64,11.65,11.63,11.64,120400.0,8.4405,8.4478,8.4333,8.4405,120400.0
2013-01-10 10:50:00,11.64,11.67,11.64,11.67,61600.0,8.4405,8.4623,8.4405,8.4623,61600.0
2013-01-10 10:55:00,11.67,11.68,11.63,11.64,69600.0,8.4623,8.4695,8.4333,8.4405,69600.0
2013-01-10 11:00:00,11.64,11.65,11.63,11.65,54400.0,8.4405,8.4478,8.4333,8.4478,54400.0
2013-01-10 11:05:00,11.65,11.65,11.64,11.64,65200.0,8.4478,8.4478,8.4405,8.4405,65200.0
2013-01-10 11:10:00,11.64,11.65,11.64,11.64,67200.0,8.4405,8.4478,8.4405,8.4405,67200.0
2013-01-10 11:15:00,11.64,11.65,11.63,11.64,116800.0,8.4405,8.4478,8.4333,8.4405,116800.0
2013-01-10 11:20:00,11.64,11.65,11.63,11.65,53600.0,8.4405,8.4478,8.4333,8.4478,53600.0
2013-01-10 11:25:00,11.65,11.67,11.65,11.67,46400.0,8.4478,8.4623,8.4478,8.4623,46400.0
2013-01-10 11:30:00,11.67,11.67,11.63,11.64,74800.0,8.4623,8.4623,8.4333,8.4405,74800.0
2013-01-10 11:35:00,11.64,11.65,11.63,11.65,69200.0,8.4405,8.4478,8.4333,8.4478,69200.0
2013-01-10 11:40:00,11.65,11.65,11.63,11.63,89200.0,8.4478,8.4478,8.4333,8.4333,89200.0
2013-01-10 11:45:00,11.63,11.65,11.63,11.65,27600.0,8.4333,8.4478,8.4333,8.4478,27600.0
2013-01-10 11:50:00,11.65,11.65,11.65,11.65,39200.0,8.4478,8.4478,8.4478,8.4478,39200.0
2013-01-10 11:55:00,11.65,11.67,11.65,11.67,50400.0,8.4478,8.4623,8.4478,8.4623,50400.0
2013-01-10 12:00:00,11.67,11.67,11.66,11.67,30800.0,8.4623,8.4623,8.455,8.4623,30800.0
2013-01-10 12:05:00,11.67,11.67,11.65,11.66,42800.0,8.4623,8.4623,8.4478,8.455,42800.0
2013-01-10 12:10:00,11.66,11.66,11.65,11.65,72800.0,8.455,8.455,8.4478,8.4478,72800.0
2013-01-10 12:15:00,11.65,11.65,11.64,11.65,62800.0,8.4478,8.4478,8.4405,8.4478,62800.0
2013-01-10 12:20:00,11.65,11.65,11.64,11.64,60400.0,8.4478,8.4478,8.4405,8.4405,60400.0
2013-01-10 12:25:00,11.65,11.65,11.64,11.65,52000.0,8.4478,8.4478,8.4405,8.4478,52000.0
2013-01-10 12:30:00,11.65,11.65,11.64,11.65,41200.0,8.4478,8.4478,8.4405,8.4478,41200.0
2013-01-10 12:35:00,11.65,11.65,11.64,11.65,270000.0,8.4478,8.4478,8.4405,8.4478,270000.0
2013-01-10 12:40:00,11.65,11.66,11.64,11.65,74000.0,8.4478,8.455,8.4405,8.4478,74000.0
2013-01-10 12:45:00,11.65,11.65,11.65,11.65,34800.0,8.4478,8.4478,8.4478,8.4478,34800.0
2013-01-10 12:50:00,11.65,11.65,11.65,11.65,28400.0,8.4478,8.4478,8.4478,8.4478,28400.0
2013-01-10 12:55:00,11.65,11.66,11.65,11.66,78000.0,8.4478,8.455,8.4478,8.455,78000.0
2013-01-10 13:00:00,11.66,11.66,11.65,11.66,45200.0,8.455,8.455,8.4478,8.455,45200.0
2013-01-10 13:05:00,11.66,11.66,11.65,11.65,57200.0,8.455,8.455,8.4478,8.4478,57200.0
2013-01-10 13:10:00,11.65,11.65,11.65,11.65,26800.0,8.4478,8.4478,8.4478,8.4478,26800.0
2013-01-10 13:15:00,11.65,11.65,11.64,11.65,85600.0,8.4478,8.4478,8.4405,8.4478,85600.0
2013-01-10 13:20:00,11.65,11.65,11.65,11.65,42400.0,8.4478,8.4478,8.4478,8.4478,42400.0
2013-01-10 13:25:00,11.65,11.65,11.64,11.64,43600.0,8.4478,8.4478,8.4405,8.4405,43600.0
2013-01-10 13:30:00,11.64,11.65,11.64,11.64,137200.0,8.4405,8.4478,8.4405,8.4405,137200.0
2013-01-10 13:35:00,11.64,11.64,11.62,11.63,164000.0,8.4405,8.4405,8.426,8.4333,164000.0
2013-01-10 13:40:00,11.63,11.63,11.62,11.63,83600.0,8.4333,8.4333,8.426,8.4333,83600.0
2013-01-10 13:45:00,11.63,11.63,11.62,11.63,87600.0,8.4333,8.4333,8.426,8.4333,87600.0
2013-01-10 13:50:00,11.63,11.63,11.6,11.61,188400.0,8.4333,8.4333,8.4115,8.4188,188400.0
2013-01-10 13:55:00,11.61,11.63,11.61,11.63,54400.0,8.4188,8.4333,8.4188,8.4333,54400.0
2013-01-10 14:00:00,11.62,11.63,11.62,11.63,43600.0,8.426,8.4333,8.426,8.4333,43600.0
2013-01-10 14:05:00,11.63,11.63,11.61,11.61,94400.0,8.4333,8.4333,8.4188,8.4188,94400.0
2013-01-10 14:10:00,11.62,11.62,11.6,11.6,78400.0,8.426,8.426,8.4115,8.4115,78400.0
2013-01-10 14:15:00,11.6,11.61,11.6,11.61,45600.0,8.4115,8.4188,8.4115,8.4188,45600.0
2013-01-10 14:20:00,11.61,11.61,11.59,11.59,104800.0,8.4188,8.4188,8.4043,8.4043,104800.0
2013-01-10 14:25:00,11.59,11.59,11.59,11.59,58800.0,8.4043,8.4043,8.4043,8.4043,58800.0
2013-01-10 14:30:00,11.59,11.61,11.59,11.61,37200.0,8.4043,8.4188,8.4043,8.4188,37200.0
2013-01-10 14:35:00,11.61,11.62,11.6,11.62,49600.0,8.4188,8.426,8.4115,8.426,49600.0
2013-01-10 14:40:00,11.61,11.63,11.61,11.62,76000.0,8.4188,8.4333,8.4188,8.426,76000.0
2013-01-10 14:45:00,11.62,11.63,11.61,11.61,136800.0,8.426,8.4333,8.4188,8.4188,136800.0
2013-01-10 14:50:00,11.61,11.62,11.61,11.62,88000.0,8.4188,8.426,8.4188,8.426,88000.0
2013-01-10 14:55:00,11.62,11.62,11.61,11.62,104000.0,8.426,8.426,8.4188,8.426,104000.0
2013-01-10 15:00:00,11.62,11.63,11.61,11.62,200800.0,8.426,8.4333,8.4188,8.426,200800.0
2013-01-10 15:05:00,11.63,11.63,11.6,11.6,211200.0,8.4333,8.4333,8.4115,8.4115,211200.0
2013-01-10 15:10:00,11.6,11.61,11.59,11.6,210400.0,8.4115,8.4188,8.4043,8.4115,210400.0
2013-01-10 15:15:00,11.6,11.6,11.59,11.6,80000.0,8.4115,8.4115,8.4043,8.4115,80000.0
2013-01-10 15:20:00,11.6,11.63,11.6,11.63,91600.0,8.4115,8.4333,8.4115,8.4333,91600.0
2013-01-10 15:25:00,11.63,11.64,11.62,11.64,166000.0,8.4333,8.4405,8.426,8.4405,166000.0
2013-01-10 15:30:00,11.64,11.65,11.63,11.64,220800.0,8.4405,8.4478,8.4333,8.4405,220800.0
2013-01-10 15:35:00,11.63,11.64,11.63,11.64,151200.0,8.4333,8.4405,8.4333,8.4405,151200.0
2013-01-10 15:40:00,11.64,11.64,11.63,11.63,126000.0,8.4405,8.4405,8.4333,8.4333,126000.0
2013-01-10 15:45:00,11.64,11.65,11.64,11.64,433200.0,8.4405,8.4478,8.4405,8.4405,433200.0
2013-01-10 15:50:00,11.65,11.65,11.64,11.65,564800.0,8.4478,8.4478,8.4405,8.4478,564800.0
2013-01-10 15:55:00,11.65,11.65,11.62,11.63,713200.0,8.4478,8.4478,8.426,8.4333,713200.0
2013-01-11 09:30:00,11.68,11.72,11.63,11.67,254400.0,8.4695,8.4985,8.4333,8.4623,254400.0
2013-01-11 09:35:00,11.68,11.68,11.65,11.65,94400.0,8.4695,8.4695,8.4478,8.4478,94400.0
2013-01-11 09:40:00,11.65,11.66,11.64,11.66,92800.0,8.4478,8.455,8.4405,8.455,92800.0
2013-01-11 09:45:00,11.66,11.67,11.62,11.62,126800.0,8.455,8.4623,8.426,8.426,126800.0
2013-01-11 09:50:00,11.62,11.65,11.62,11.65,60400.0,8.426,8.4478,8.426,8.4478,60400.0
2013-01-11 09:55:00,11.64,11.64,11.63,11.63,82800.0,8.4405,8.4405,8.4333,8.4333,82800.0
2013-01-11 10:00:00,11.63,11.65,11.63,11.64,102400.0,8.4333,8.4478,8.4333,8.4405,102400.0
2013-01-11 10:05:00,11.64,11.64,11.62,11.62,69200.0,8.4405,8.4405,8.426,8.426,69200.0
2013-01-11 10:10:00,11.63,11.65,11.63,11.65,80800.0,8.4333,8.4478,8.4333,8.4478,80800.0
2013-01-11 10:15:00,11.65,11.66,11.65,11.65,69200.0,8.4478,8.455,8.4478,8.4478,69200.0
2013-01-11 10:20:00,11.65,11.66,11.65,11.65,61600.0,8.4478,8.455,8.4478,8.4478,61600.0
2013-01-11 10:25:00,11.65,11.65,11.64,11.65,81600.0,8.4478,8.4478,8.4405,8.4478,81600.0
2013-01-11 10:30:00,11.65,11.67,11.65,11.66,44800.0,8.4478,8.4623,8.4478,8.455,44800.0
2013-01-11 10:35:00,11.66,11.68,11.66,11.68,58400.0,8.455,8.4695,8.455,8.4695,58400.0
2013-01-11 10:40:00,11.68,11.68,11.67,11.67,56400.0,8.4695,8.4695,8.4623,8.4623,56400.0
2013-01-11 10:45:00,11.67,11.67,11.66,11.66,57200.0,8.4623,8.4623,8.455,8.455,57200.0
2013-01-11 10:50:00,11.67,11.67,11.66,11.67,54800.0,8.4623,8.4623,8.455,8.4623,54800.0
2013-01-11 10:55:00,11.67,11.67,11.66,11.66,76400.0,8.4623,8.4623,8.455,8.455,76400.0
2013-01-11 11:00:00,11.66,11.67,11.66,11.67,35200.0,8.455,8.4623,8.455,8.4623,35200.0
2013-01-11 11:05:00,11.67,11.67,11.65,11.65,55200.0,8.4623,8.4623,8.4478,8.4478,55200.0
2013-01-11 11:10:00,11.65,11.66,11.65,11.65,70000.0,8.4478,8.455,8.4478,8.4478,70000.0
2013-01-11 11:15:00,11.65,11.66,11.65,11.65,64400.0,8.4478,8.455,8.4478,8.4478,64400.0
2013-01-11 11:20:00,11.65,11.65,11.64,11.64,57200.0,8.4478,8.4478,8.4405,8.4405,57200.0
2013-01-11 11:25:00,11.64,11.64,11.61,11.61,80400.0,8.4405,8.4405,8.4188,8.4188,80400.0
2013-01-11 11:30:00,11.61,11.61,11.58,11.6,143600.0,8.4188,8.4188,8.397,8.4115,143600.0
2013-01-11 11:35:00,11.6,11.62,11.6,11.62,68000.0,8.4115,8.426,8.4115,8.426,68000.0
2013-01-11 11:40:00,11.62,11.62,11.6,11.62,121600.0,8.426,8.426,8.4115,8.426,121600.0
2013-01-11 11:45:00,11.63,11.63,11.62,11.62,40000.0,8.4333,8.4333,8.426,8.426,40000.0
2013-01-11 11:50:00,11.62,11.65,11.62,11.64,81200.0,8.426,8.4478,8.426,8.4405,81200.0
2013-01-11 11:55:00,11.65,11.67,11.65,11.65,45600.0,8.4478,8.4623,8.4478,8.4478,45600.0
2013-01-11 12:00:00,11.65,11.67,11.65,11.66,73200.0,8.4478,8.4623,8.4478,8.455,73200.0
2013-01-11 12:05:00,11.66,11.68,11.66,11.67,56000.0,8.455,8.4695,8.455,8.4623,56000.0
2013-01-11 12:10:00,11.67,11.67,11.66,11.66,95600.0,8.4623,8.4623,8.455,8.455,95600.0
2013-01-11 12:15:00,11.66,11.66,11.65,11.65,52000.0,8.455,8.455,8.4478,8.4478,52000.0
2013-01-11 12:20:00,11.65,11.66,11.65,11.65,62800.0,8.4478,8.455,8.4478,8.4478,62800.0
2013-01-11 12:25:00,11.65,11.65,11.64,11.64,85600.0,8.4478,8.4478,8.4405,8.4405,85600.0
2013-01-11 12:30:00,11.64,11.65,11.63,11.63,54800.0,8.4405,8.4478,8.4333,8.4333,54800.0
2013-01-11 12:35:00,11.64,11.64,11.63,11.63,52400.0,8.4405,8.4405,8.4333,8.4333,52400.0
2013-01-11 12:40:00,11.63,11.64,11.63,11.63,48000.0,8.4333,8.4405,8.4333,8.4333,48000.0
2013-01-11 12:45:00,11.63,11.65,11.63,11.65,70800.0,8.4333,8.4478,8.4333,8.4478,70800.0
2013-01-11 12:50:00,11.65,11.66,11.64,11.65,58800.0,8.4478,8.455,8.4405,8.4478,58800.0
2013-01-11 12:55:00,11.65,11.66,11.65,11.66,45200.0,8.4478,8.455,8.4478,8.455,45200.0
2013-01-11 13:00:00,11.66,11.66,11.65,11.65,38400.0,8.455,8.455,8.4478,8.4478,38400.0
2013-01-11 13:05:00,11.65,11.65,11.63,11.64,65600.0,8.4478,8.4478,8.4333,8.4405,65600.0
2013-01-11 13:10:00,11.64,11.65,11.63,11.65,55600.0,8.4405,8.4478,8.4333,8.4478,55600.0
2013-01-11 13:15:00,11.64,11.64,11.64,11.64,51600.0,8.4405,8.4405,8.4405,8.4405,51600.0
2013-01-11 13:20:00,11.64,11.65,11.63,11.63,65600.0,8.4405,8.4478,8.4333,8.4333,65600.0
2013-01-11 13:25:00,11.63,11.63,11.62,11.62,75200.0,8.4333,8.4333,8.426,8.426,75200.0
2013-01-11 13:30:00,11.62,11.62,11.61,11.61,120400.0,8.426,8.426,8.4188,8.4188,120400.0
2013-01-11 13:35:00,11.61,11.62,11.61,11.62,34000.0,8.4188,8.426,8.4188,8.426,34000.0
2013-01-11 13:40:00,11.62,11.62,11.6,11.61,73200.0,8.426,8.426,8.4115,8.4188,73200.0
2013-01-11 13:45:00,11.61,11.62,11.6,11.62,54800.0,8.4188,8.426,8.4115,8.426,54800.0
2013-01-11 13:50:00,11.62,11.62,11.61,11.62,40000.0,8.426,8.426,8.4188,8.426,40000.0
2013-01-11 13:55:00,11.62,11.63,11.61,11.61,31600.0,8.426,8.4333,8.4188,8.4188,31600.0
2013-01-11 14:00:00,11.62,11.62,11.61,11.61,80800.0,8.426,8.426,8.4188,8.4188,80800.0
2013-01-11 14:05:00,11.61,11.62,11.61,11.62,48800.0,8.4188,8.426,8.4188,8.426,48800.0
2013-01-11 14:10:00,11.62,11.64,11.62,11.63,70400.0,8.426,8.4405,8.426,8.4333,70400.0
2013-01-11 14:15:00,11.63,11.64,11.63,11.64,59600.0,8.4333,8.4405,8.4333,8.4405,59600.0
2013-01-11 14:20:00,11.64,11.65,11.63,11.63,68400.0,8.4405,8.4478,8.4333,8.4333,68400.0
2013-01-11 14:25:00,11.63,11.65,11.63,11.65,74400.0,8.4333,8.4478,8.4333,8.4478,74400.0
2013-01-11 14:30:00,11.64,11.64,11.63,11.64,90000.0,8.4405,8.4405,8.4333,8.4405,90000.0
2013-01-11 14:35:00,11.64,11.65,11.63,11.63,103600.0,8.4405,8.4478,8.4333,8.4333,103600.0
2013-01-11 14:40:00,11.63,11.63,11.63,11.63,62800.0,8.4333,8.4333,8.4333,8.4333,62800.0
2013-01-11 14:45:00,11.63,11.64,11.62,11.62,74800.0,8.4333,8.4405,8.426,8.426,74800.0
2013-01-11 14:50:00,11.63,11.64,11.63,11.64,53600.0,8.4333,8.4405,8.4333,8.4405,53600.0
2013-01-11 14:55:00,11.64,11.64,11.63,11.63,84800.0,8.4405,8.4405,8.4333,8.4333,84800.0
2013-01-11 15:00:00,11.63,11.63,11.63,11.63,67600.0,8.4333,8.4333,8.4333,8.4333,67600.0
2013-01-11 15:05:00,11.63,11.63,11.62,11.63,79200.0,8.4333,8.4333,8.426,8.4333,79200.0
2013-01-11 15:10:00,11.63,11.64,11.63,11.63,71200.0,8.4333,8.4405,8.4333,8.4333,71200.0
2013-01-11 15:15:00,11.63,11.64,11.63,11.63,129600.0,8.4333,8.4405,8.4333,8.4333,129600.0
2013-01-11 15:20:00,11.64,11.65,11.63,11.64,122000.0,8.4405,8.4478,8.4333,8.4405,122000.0
2013-01-11 15:25:00,11.64,11.64,11.63,11.64,124400.0,8.4405,8.4405,8.4333,8.4405,124400.0
2013-01-11 15:30:00,11.64,11.65,11.64,11.64,126400.0,8.4405,8.4478,8.4405,8.4405,126400.0
2013-01-11 15:35:00,11.64,11.66,11.64,11.65,120400.0,8.4405,8.455,8.4405,8.4478,120400.0
2013-01-11 15:40:00,11.65,11.65,11.64,11.65,58000.0,8.4478,8.4478,8.4405,8.4478,58000.0
2013-01-11 15:45:00,11.65,11.66,11.65,11.66,89600.0,8.4478,8.455,8.4478,8.455,89600.0
2013-01-11 15:50:00,11.66,11.66,11.65,11.65,84800.0,8.455,8.455,8.4478,8.4478,84800.0
2013-01-11 15:55:00,11.65,11.65,11.62,11.63,713600.0,8.4478,8.4478,8.426,8.4333,713600.0
2013-01-14 09:30:00,11.67,11.7,11.66,11.7,240800.0,8.4623,8.484,8.455,8.484,240800.0
2013-01-14 09:35:00,11.7,11.71,11.69,11.71,94800.0,8.484,8.4913,8.4768,8.4913,94800.0
2013-01-14 09:40:00,11.71,11.72,11.68,11.68,128000.0,8.4913,8.4985,8.4695,8.4695,128000.0
2013-01-14 09:45:00,11.68,11.69,11.67,11.67,74400.0,8.4695,8.4768,8.4623,8.4623,74400.0
2013-01-14 09:50:00,11.67,11.68,11.64,11.64,74400.0,8.4623,8.4695,8.4405,8.4405,74400.0
2013-01-14 09:55:00,11.64,11.65,11.63,11.63,90400.0,8.4405,8.4478,8.4333,8.4333,90400.0
2013-01-14 10:00:00,11.63,11.64,11.61,11.64,96800.0,8.4333,8.4405,8.4188,8.4405,96800.0
2013-01-14 10:05:00,11.63,11.64,11.62,11.64,81200.0,8.4333,8.4405,8.426,8.4405,81200.0
2013-01-14 10:10:00,11.64,11.65,11.63,11.63,74800.0,8.4405,8.4478,8.4333,8.4333,74800.0
2013-01-14 10:15:00,11.63,11.64,11.62,11.63,48000.0,8.4333,8.4405,8.426,8.4333,48000.0
2013-01-14 10:20:00,11.62,11.63,11.6,11.62,105200.0,8.426,8.4333,8.4115,8.426,105200.0
2013-01-14 10:25:00,11.62,11.62,11.6,11.61,66400.0,8.426,8.426,8.4115,8.4188,66400.0
2013-01-14 10:30:00,11.61,11.62,11.6,11.62,142800.0,8.4188,8.426,8.4115,8.426,142800.0
2013-01-14 10:35:00,11.62,11.62,11.6,11.62,112000.0,8.426,8.426,8.4115,8.426,112000.0
2013-01-14 10:40:00,11.62,11.64,11.6,11.63,128400.0,8.426,8.4405,8.4115,8.4333,128400.0
2013-01-14 10:45:00,11.63,11.65,11.63,11.64,62400.0,8.4333,8.4478,8.4333,8.4405,62400.0
2013-01-14 10:50:00,11.64,11.65,11.64,11.65,29200.0,8.4405,8.4478,8.4405,8.4478,29200.0
2013-01-14 10:55:00,11.65,11.65,11.64,11.64,28800.0,8.4478,8.4478,8.4405,8.4405,28800.0
2013-01-14 11:00:00,11.65,11.65,11.64,11.65,65600.0,8.4478,8.4478,8.4405,8.4478,65600.0
2013-01-14 11:05:00,11.65,11.66,11.65,11.65,48000.0,8.4478,8.455,8.4478,8.4478,48000.0
2013-01-14 11:10:00,11.65,11.67,11.65,11.67,56800.0,8.4478,8.4623,8.4478,8.4623,56800.0
2013-01-14 11:15:00,11.66,11.68,11.66,11.67,68400.0,8.455,8.4695,8.455,8.4623,68400.0
2013-01-14 11:20:00,11.67,11.68,11.67,11.67,34800.0,8.4623,8.4695,8.4623,8.4623,34800.0
2013-01-14 11:25:00,11.67,11.69,11.67,11.69,42400.0,8.4623,8.4768,8.4623,8.4768,42400.0
2013-01-14 11:30:00,11.69,11.7,11.68,11.69,30000.0,8.4768,8.484,8.4695,8.4768,30000.0
2013-01-14 11:35:00,11.69,11.69,11.67,11.67,42400.0,8.4768,8.4768,8.4623,8.4623,42400.0
2013-01-14 11:40:00,11.67,11.67,11.66,11.66,53200.0,8.4623,8.4623,8.455,8.455,53200.0
2013-01-14 11:45:00,11.66,11.68,11.66,11.67,47600.0,8.455,8.4695,8.455,8.4623,47600.0
2013-01-14 11:50:00,11.67,11.67,11.66,11.67,23200.0,8.4623,8.4623,8.455,8.4623,23200.0
2013-01-14 11:55:00,11.67,11.67,11.65,11.66,41600.0,8.4623,8.4623,8.4478,8.455,41600.0
2013-01-14 12:00:00,11.66,11.67,11.66,11.66,27600.0,8.455,8.4623,8.455,8.455,27600.0
2013-01-14 12:05:00,11.66,11.66,11.63,11.63,40400.0,8.455,8.455,8.4333,8.4333,40400.0
2013-01-14 12:10:00,11.63,11.64,11.63,11.63,43200.0,8.4333,8.4405,8.4333,8.4333,43200.0
2013-01-14 12:15:00,11.63,11.63,11.62,11.63,58400.0,8.4333,8.4333,8.426,8.4333,58400.0
2013-01-14 12:20:00,11.63,11.63,11.62,11.62,14800.0,8.4333,8.4333,8.426,8.426,14800.0
2013-01-14 12:25:00,11.62,11.62,11.61,11.62,28800.0,8.426,8.426,8.4188,8.426,28800.0
2013-01-14 12:30:00,11.62,11.63,11.62,11.63,33600.0,8.426,8.4333,8.426,8.4333,33600.0
2013-01-14 12:35:00,11.63,11.63,11.61,11.62,25200.0,8.4333,8.4333,8.4188,8.426,25200.0
2013-01-14 12:40:00,11.62,11.62,11.61,11.62,12400.0,8.426,8.426,8.4188,8.426,12400.0
2013-01-14 12:45:00,11.63,11.63,11.62,11.62,29600.0,8.4333,8.4333,8.426,8.426,29600.0
2013-01-14 12:50:00,11.62,11.63,11.62,11.63,14400.0,8.426,8.4333,8.426,8.4333,14400.0
2013-01-14 12:55:00,11.63,11.63,11.62,11.63,24000.0,8.4333,8.4333,8.426,8.4333,24000.0
2013-01-14 13:00:00,11.62,11.63,11.61,11.63,30400.0,8.426,8.4333,8.4188,8.4333,30400.0
2013-01-14 13:05:00,11.62,11.63,11.62,11.62,44000.0,8.426,8.4333,8.426,8.426,44000.0
2013-01-14 13:10:00,11.62,11.63,11.62,11.63,55600.0,8.426,8.4333,8.426,8.4333,55600.0
2013-01-14 13:15:00,11.63,11.64,11.63,11.64,21600.0,8.4333,8.4405,8.4333,8.4405,21600.0
2013-01-14 13:20:00,11.63,11.64,11.63,11.63,23200.0,8.4333,8.4405,8.4333,8.4333,23200.0
2013-01-14 13:25:00,11.63,11.63,11.63,11.63,31200.0,8.4333,8.4333,8.4333,8.4333,31200.0
2013-01-14 13:30:00,11.63,11.63,11.62,11.63,32400.0,8.4333,8.4333,8.426,8.4333,32400.0
2013-01-14 13:35:00,11.63,11.63,11.62,11.63,40400.0,8.4333,8.4333,8.426,8.4333,40400.0
2013-01-14 13:40:00,11.63,11.63,11.62,11.63,36000.0,8.4333,8.4333,8.426,8.4333,36000.0
2013-01-14 13:45:00,11.63,11.63,11.61,11.61,32000.0,8.4333,8.4333,8.4188,8.4188,32000.0
2013-01-14 13:50:00,11.61,11.61,11.6,11.6,18000.0,8.4188,8.4188,8.4115,8.4115,18000.0
2013-01-14 13:55:00,11.6,11.61,11.59,11.6,73200.0,8.4115,8.4188,8.4043,8.4115,73200.0
2013-01-14 14:00:00,11.59,11.61,11.59,11.6,53200.0,8.4043,8.4188,8.4043,8.4115,53200.0
2013-01-14 14:05:00,11.6,11.61,11.59,11.61,62800.0,8.4115,8.4188,8.4043,8.4188,62800.0
2013-01-14 14:10:00,11.61,11.62,11.6,11.6,50000.0,8.4188,8.426,8.4115,8.4115,50000.0
2013-01-14 14:15:00,11.6,11.62,11.6,11.62,33600.0,8.4115,8.426,8.4115,8.426,33600.0
2013-01-14 14:20:00,11.62,11.63,11.61,11.62,27600.0,8.426,8.4333,8.4188,8.426,27600.0
2013-01-14 14:25:00,11.62,11.63,11.62,11.63,44400.0,8.426,8.4333,8.426,8.4333,44400.0
2013-01-14 14:30:00,11.63,11.63,11.62,11.62,56400.0,8.4333,8.4333,8.426,8.426,56400.0
2013-01-14 14:35:00,11.62,11.62,11.61,11.61,34400.0,8.426,8.426,8.4188,8.4188,34400.0
2013-01-14 14:40:00,11.61,11.63,11.61,11.62,20800.0,8.4188,8.4333,8.4188,8.426,20800.0
2013-01-14 14:45:00,11.62,11.62,11.61,11.62,24400.0,8.426,8.426,8.4188,8.426,24400.0
2013-01-14 14:50:00,11.62,11.62,11.62,11.62,25200.0,8.426,8.426,8.426,8.426,25200.0
2013-01-14 14:55:00,11.62,11.63,11.62,11.63,39200.0,8.426,8.4333,8.426,8.4333,39200.0
2013-01-14 15:00:00,11.63,11.64,11.63,11.64,32400.0,8.4333,8.4405,8.4333,8.4405,32400.0
2013-01-14 15:05:00,11.64,11.64,11.63,11.63,79600.0,8.4405,8.4405,8.4333,8.4333,79600.0
2013-01-14 15:10:00,11.63,11.63,11.63,11.63,40000.0,8.4333,8.4333,8.4333,8.4333,40000.0
2013-01-14 15:15:00,11.63,11.63,11.63,11.63,27200.0,8.4333,8.4333,8.4333,8.4333,27200.0
2013-01-14 15:20:00,11.63,11.64,11.63,11.63,77600.0,8.4333,8.4405,8.4333,8.4333,77600.0
2013-01-14 15:25:00,11.63,11.64,11.63,11.63,62800.0,8.4333,8.4405,8.4333,8.4333,62800.0
2013-01-14 15:30:00,11.63,11.63,11.62,11.63,58800.0,8.4333,8.4333,8.426,8.4333,58800.0
2013-01-14 15:35:00,11.63,11.63,11.62,11.63,62000.0,8.4333,8.4333,8.426,8.4333,62000.0
2013-01-14 15:40:00,11.63,11.63,11.63,11.63,70400.0,8.4333,8.4333,8.4333,8.4333,70400.0
2013-01-14 15:45:00,11.63,11.63,11.63,11.63,42400.0,8.4333,8.4333,8.4333,8.4333,42400.0
2013-01-14 15:50:00,11.63,11.63,11.62,11.62,130800.0,8.4333,8.4333,8.426,8.426,130800.0
2013-01-14 15:55:00,11.62,11.64,11.62,11.62,569600.0,8.426,8.4405,8.426,8.426,569600.0
2013-01-15 09:30:00,11.55,11.63,11.55,11.58,371600.0,8.3752,8.4333,8.3752,8.397,371600.0
2013-01-15 09:35:00,11.58,11.6,11.58,11.59,79600.0,8.397,8.4115,8.397,8.4043,79600.0
2013-01-15 09:40:00,11.59,11.6,11.57,11.58,456000.0,8.4043,8.4115,8.3898,8.397,456000.0
2013-01-15 09:45:00,11.57,11.58,11.56,11.57,51600.0,8.3898,8.397,8.3825,8.3898,51600.0
2013-01-15 09:50:00,11.57,11.58,11.56,11.57,42000.0,8.3898,8.397,8.3825,8.3898,42000.0
2013-01-15 09:55:00,11.57,11.59,11.57,11.58,47200.0,8.3898,8.4043,8.3898,8.397,47200.0
2013-01-15 10:00:00,11.59,11.6,11.58,11.59,320400.0,8.4043,8.4115,8.397,8.4043,320400.0
2013-01-15 10:05:00,11.59,11.61,11.59,11.61,92800.0,8.4043,8.4188,8.4043,8.4188,92800.0
2013-01-15 10:10:00,11.61,11.63,11.59,11.63,52000.0,8.4188,8.4333,8.4043,8.4333,52000.0
2013-01-15 10:15:00,11.63,11.64,11.62,11.63,254800.0,8.4333,8.4405,8.426,8.4333,254800.0
2013-01-15 10:20:00,11.63,11.64,11.62,11.63,22800.0,8.4333,8.4405,8.426,8.4333,22800.0
2013-01-15 10:25:00,11.63,11.65,11.63,11.65,100000.0,8.4333,8.4478,8.4333,8.4478,100000.0
2013-01-15 10:30:00,11.65,11.65,11.65,11.65,31600.0,8.4478,8.4478,8.4478,8.4478,31600.0
2013-01-15 10:35:00,11.65,11.66,11.65,11.65,72400.0,8.4478,8.455,8.4478,8.4478,72400.0
2013-01-15 10:40:00,11.65,11.65,11.64,11.65,155600.0,8.4478,8.4478,8.4405,8.4478,155600.0
2013-01-15 10:45:00,11.65,11.67,11.65,11.67,66000.0,8.4478,8.4623,8.4478,8.4623,66000.0
2013-01-15 10:50:00,11.67,11.68,11.67,11.68,159200.0,8.4623,8.4695,8.4623,8.4695,159200.0
2013-01-15 10:55:00,11.68,11.7,11.68,11.7,34800.0,8.4695,8.484,8.4695,8.484,34800.0
2013-01-15 11:00:00,11.69,11.71,11.69,11.71,36000.0,8.4768,8.4913,8.4768,8.4913,36000.0
2013-01-15 11:05:00,11.72,11.72,11.7,11.7,44800.0,8.4985,8.4985,8.484,8.484,44800.0
2013-01-15 11:10:00,11.7,11.7,11.68,11.69,62800.0,8.484,8.484,8.4695,8.4768,62800.0
2013-01-15 11:15:00,11.69,11.69,11.68,11.69,43200.0,8.4768,8.4768,8.4695,8.4768,43200.0
2013-01-15 11:20:00,11.69,11.7,11.68,11.7,39600.0,8.4768,8.484,8.4695,8.484,39600.0
2013-01-15 11:25:00,11.7,11.71,11.69,11.71,32000.0,8.484,8.4913,8.4768,8.4913,32000.0
2013-01-15 11:30:00,11.71,11.74,11.71,11.74,94400.0,8.4913,8.513,8.4913,8.513,94400.0
2013-01-15 11:35:00,11.74,11.74,11.74,11.74,100400.0,8.513,8.513,8.513,8.513,100400.0
2013-01-15 11:40:00,11.74,11.74,11.73,11.74,40800.0,8.513,8.513,8.5058,8.513,40800.0
2013-01-15 11:45:00,11.74,11.75,11.73,11.75,46000.0,8.513,8.5203,8.5058,8.5203,46000.0
2013-01-15 11:50:00,11.75,11.75,11.74,11.75,74400.0,8.5203,8.5203,8.513,8.5203,74400.0
2013-01-15 11:55:00,11.75,11.75,11.74,11.75,60000.0,8.5203,8.5203,8.513,8.5203,60000.0
2013-01-15 12:00:00,11.75,11.75,11.74,11.75,70800.0,8.5203,8.5203,8.513,8.5203,70800.0
2013-01-15 12:05:00,11.75,11.76,11.75,11.76,60800.0,8.5203,8.5275,8.5203,8.5275,60800.0
2013-01-15 12:10:00,11.76,11.77,11.76,11.76,43200.0,8.5275,8.5348,8.5275,8.5275,43200.0
2013-01-15 12:15:00,11.76,11.78,11.76,11.78,66400.0,8.5275,8.542,8.5275,8.542,66400.0
2013-01-15 12:20:00,11.78,11.79,11.78,11.78,44800.0,8.542,8.5493,8.542,8.542,44800.0
2013-01-15 12:25:00,11.79,11.79,11.78,11.79,37600.0,8.5493,8.5493,8.542,8.5493,37600.0
2013-01-15 12:30:00,11.79,11.81,11.79,11.81,103200.0,8.5493,8.5638,8.5493,8.5638,103200.0
2013-01-15 12:35:00,11.81,11.81,11.81,11.81,55200.0,8.5638,8.5638,8.5638,8.5638,55200.0
2013-01-15 12:40:00,11.81,11.83,11.81,11.82,101200.0,8.5638,8.5783,8.5638,8.571,101200.0
2013-01-15 12:45:00,11.83,11.83,11.81,11.81,43600.0,8.5783,8.5783,8.5638,8.5638,43600.0
2013-01-15 12:50:00,11.81,11.81,11.81,11.81,49200.0,8.5638,8.5638,8.5638,8.5638,49200.0
2013-01-15 12:55:00,11.81,11.81,11.8,11.8,28800.0,8.5638,8.5638,8.5565,8.5565,28800.0
2013-01-15 13:00:00,11.8,11.8,11.79,11.8,20800.0,8.5565,8.5565,8.5493,8.5565,20800.0
2013-01-15 13:05:00,11.79,11.8,11.78,11.79,106800.0,8.5493,8.5565,8.542,8.5493,106800.0
2013-01-15 13:10:00,11.79,11.8,11.78,11.8,71200.0,8.5493,8.5565,8.542,8.5565,71200.0
2013-01-15 13:15:00,11.8,11.81,11.8,11.8,65600.0,8.5565,8.5638,8.5565,8.5565,65600.0
2013-01-15 13:20:00,11.8,11.8,11.79,11.8,48000.0,8.5565,8.5565,8.5493,8.5565,48000.0
2013-01-15 13:25:00,11.8,11.8,11.8,11.8,37200.0,8.5565,8.5565,8.5565,8.5565,37200.0
2013-01-15 13:30:00,11.8,11.8,11.8,11.8,36400.0,8.5565,8.5565,8.5565,8.5565,36400.0
2013-01-15 13:35:00,11.8,11.81,11.8,11.8,29600.0,8.5565,8.5638,8.5565,8.5565,29600.0
2013-01-15 13:40:00,11.8,11.8,11.8,11.8,26000.0,8.5565,8.5565,8.5565,8.5565,26000.0
2013-01-15 13:45:00,11.8,11.8,11.8,11.8,83600.0,8.5565,8.5565,8.5565,8.5565,83600.0
2013-01-15 13:50:00,11.8,11.81,11.8,11.8,78000.0,8.5565,8.5638,8.5565,8.5565,78000.0
2013-01-15 13:55:00,11.8,11.81,11.8,11.8,76000.0,8.5565,8.5638,8.5565,8.5565,76000.0
2013-01-15 14:00:00,11.8,11.81,11.8,11.81,85200.0,8.5565,8.5638,8.5565,8.5638,85200.0
2013-01-15 14:05:00,11.81,11.82,11.81,11.81,40800.0,8.5638,8.571,8.5638,8.5638,40800.0
2013-01-15 14:10:00,11.81,11.81,11.81,11.81,92400.0,8.5638,8.5638,8.5638,8.5638,92400.0
2013-01-15 14:15:00,11.81,11.81,11.81,11.81,41200.0,8.5638,8.5638,8.5638,8.5638,41200.0
2013-01-15 14:20:00,11.81,11.82,11.81,11.81,65600.0,8.5638,8.571,8.5638,8.5638,65600.0
2013-01-15 14:25:00,11.81,11.82,11.81,11.82,51200.0,8.5638,8.571,8.5638,8.571,51200.0
2013-01-15 14:30:00,11.82,11.83,11.81,11.82,55600.0,8.571,8.5783,8.5638,8.571,55600.0
2013-01-15 14:35:00,11.82,11.82,11.8,11.8,191600.0,8.571,8.571,8.5565,8.5565,191600.0
2013-01-15 14:40:00,11.81,11.81,11.8,11.8,87200.0,8.5638,8.5638,8.5565,8.5565,87200.0
2013-01-15 14:45:00,11.8,11.81,11.8,11.8,34800.0,8.5565,8.5638,8.5565,8.5565,34800.0
2013-01-15 14:50:00,11.8,11.81,11.8,11.81,47600.0,8.5565,8.5638,8.5565,8.5638,47600.0
2013-01-15 14:55:00,11.81,11.82,11.81,11.81,58000.0,8.5638,8.571,8.5638,8.5638,58000.0
2013-01-15 15:00:00,11.81,11.83,11.81,11.82,109200.0,8.5638,8.5783,8.5638,8.571,109200.0
2013-01-15 15:05:00,11.82,11.83,11.82,11.83,396400.0,8.571,8.5783,8.571,8.5783,396400.0
2013-01-15 15:10:00,11.83,11.83,11.82,11.82,42400.0,8.5783,8.5783,8.571,8.571,42400.0
2013-01-15 15:15:00,11.82,11.82,11.81,11.81,140400.0,8.571,8.571,8.5638,8.5638,140400.0
2013-01-15 15:20:00,11.81,11.81,11.8,11.81,94400.0,8.5638,8.5638,8.5565,8.5638,94400.0
2013-01-15 15:25:00,11.81,11.81,11.8,11.81,50400.0,8.5638,8.5638,8.5565,8.5638,50400.0
2013-01-15 15:30:00,11.81,11.82,11.81,11.81,142800.0,8.5638,8.571,8.5638,8.5638,142800.0
2013-01-15 15:35:00,11.81,11.81,11.8,11.8,226400.0,8.5638,8.5638,8.5565,8.5565,226400.0
2013-01-15 15:40:00,11.8,11.81,11.8,11.8,114400.0,8.5565,8.5638,8.5565,8.5565,114400.0
2013-01-15 15:45:00,11.81,11.81,11.79,11.8,272400.0,8.5638,8.5638,8.5493,8.5565,272400.0
2013-01-15 15:50:00,11.8,11.8,11.78,11.78,380400.0,8.5565,8.5565,8.542,8.542,380400.0
2013-01-15 15:55:00,11.78,11.78,11.76,11.76,595200.0,8.542,8.542,8.5275,8.5275,595200.0
2013-01-16 09:30:00,11.74,11.76,11.66,11.74,275600.0,8.513,8.5275,8.455,8.513,275600.0
2013-01-16 09:35:00,11.72,11.74,11.69,11.71,65200.0,8.4985,8.513,8.4768,8.4913,65200.0
2013-01-16 09:40:00,11.71,11.78,11.71,11.74,148400.0,8.4913,8.542,8.4913,8.513,148400.0
2013-01-16 09:45:00,11.74,11.77,11.74,11.75,179200.0,8.513,8.5348,8.513,8.5203,179200.0
2013-01-16 09:50:00,11.75,11.77,11.75,11.75,90800.0,8.5203,8.5348,8.5203,8.5203,90800.0
2013-01-16 09:55:00,11.75,11.77,11.75,11.76,49200.0,8.5203,8.5348,8.5203,8.5275,49200.0
2013-01-16 10:00:00,11.76,11.77,11.75,11.76,68400.0,8.5275,8.5348,8.5203,8.5275,68400.0
2013-01-16 10:05:00,11.75,11.77,11.75,11.77,96400.0,8.5203,8.5348,8.5203,8.5348,96400.0
2013-01-16 10:10:00,11.77,11.77,11.74,11.75,116800.0,8.5348,8.5348,8.513,8.5203,116800.0
2013-01-16 10:15:00,11.75,11.76,11.73,11.73,174000.0,8.5203,8.5275,8.5058,8.5058,174000.0
2013-01-16 10:20:00,11.74,11.76,11.74,11.74,17600.0,8.513,8.5275,8.513,8.513,17600.0
2013-01-16 10:25:00,11.74,11.75,11.74,11.75,22800.0,8.513,8.5203,8.513,8.5203,22800.0
2013-01-16 10:30:00,11.74,11.75,11.74,11.74,49600.0,8.513,8.5203,8.513,8.513,49600.0
2013-01-16 10:35:00,11.74,11.75,11.74,11.75,65600.0,8.513,8.5203,8.513,8.5203,65600.0
2013-01-16 10:40:00,11.75,11.75,11.74,11.74,245600.0,8.5203,8.5203,8.513,8.513,245600.0
2013-01-16 10:45:00,11.74,11.74,11.74,11.74,54800.0,8.513,8.513,8.513,8.513,54800.0
2013-01-16 10:50:00,11.74,11.74,11.74,11.74,48800.0,8.513,8.513,8.513,8.513,48800.0
2013-01-16 10:55:00,11.74,11.74,11.74,11.74,40400.0,8.513,8.513,8.513,8.513,40400.0
2013-01-16 11:00:00,11.74,11.74,11.72,11.72,69600.0,8.513,8.513,8.4985,8.4985,69600.0
2013-01-16 11:05:00,11.73,11.74,11.72,11.74,42000.0,8.5058,8.513,8.4985,8.513,42000.0
2013-01-16 11:10:00,11.74,11.74,11.74,11.74,16400.0,8.513,8.513,8.513,8.513,16400.0
2013-01-16 11:15:00,11.74,11.74,11.73,11.74,136000.0,8.513,8.513,8.5058,8.513,136000.0
2013-01-16 11:20:00,11.74,11.74,11.73,11.74,152000.0,8.513,8.513,8.5058,8.513,152000.0
2013-01-16 11:25:00,11.74,11.74,11.73,11.73,42400.0,8.513,8.513,8.5058,8.5058,42400.0
2013-01-16 11:30:00,11.74,11.74,11.73,11.74,51600.0,8.513,8.513,8.5058,8.513,51600.0
2013-01-16 11:35:00,11.74,11.74,11.73,11.73,46800.0,8.513,8.513,8.5058,8.5058,46800.0
2013-01-16 11:40:00,11.73,11.73,11.71,11.72,82800.0,8.5058,8.5058,8.4913,8.4985,82800.0
2013-01-16 11:45:00,11.71,11.71,11.7,11.7,64400.0,8.4913,8.4913,8.484,8.484,64400.0
2013-01-16 11:50:00,11.7,11.7,11.7,11.7,80000.0,8.484,8.484,8.484,8.484,80000.0
2013-01-16 11:55:00,11.7,11.7,11.7,11.7,42000.0,8.484,8.484,8.484,8.484,42000.0
2013-01-16 12:00:00,11.7,11.7,11.7,11.7,37200.0,8.484,8.484,8.484,8.484,37200.0
2013-01-16 12:05:00,11.7,11.7,11.7,11.7,58400.0,8.484,8.484,8.484,8.484,58400.0
2013-01-16 12:10:00,11.7,11.7,11.7,11.7,37200.0,8.484,8.484,8.484,8.484,37200.0
2013-01-16 12:15:00,11.7,11.71,11.7,11.7,22800.0,8.484,8.4913,8.484,8.484,22800.0
2013-01-16 12:20:00,11.7,11.71,11.7,11.7,23200.0,8.484,8.4913,8.484,8.484,23200.0
2013-01-16 12:25:00,11.7,11.71,11.7,11.71,34800.0,8.484,8.4913,8.484,8.4913,34800.0
2013-01-16 12:30:00,11.71,11.71,11.7,11.71,53200.0,8.4913,8.4913,8.484,8.4913,53200.0
2013-01-16 12:35:00,11.71,11.72,11.71,11.72,30400.0,8.4913,8.4985,8.4913,8.4985,30400.0
2013-01-16 12:40:00,11.72,11.72,11.71,11.71,16800.0,8.4985,8.4985,8.4913,8.4913,16800.0
2013-01-16 12:45:00,11.71,11.72,11.71,11.71,7600.0,8.4913,8.4985,8.4913,8.4913,7600.0
2013-01-16 12:50:00,11.72,11.72,11.7,11.7,32400.0,8.4985,8.4985,8.484,8.484,32400.0
2013-01-16 12:55:00,11.7,11.71,11.7,11.7,25200.0,8.484,8.4913,8.484,8.484,25200.0
2013-01-16 13:00:00,11.7,11.7,11.7,11.7,91200.0,8.484,8.484,8.484,8.484,91200.0
2013-01-16 13:05:00,11.7,11.71,11.7,11.7,23200.0,8.484,8.4913,8.484,8.484,23200.0
2013-01-16 13:10:00,11.7,11.7,11.7,11.7,22000.0,8.484,8.484,8.484,8.484,22000.0
2013-01-16 13:15:00,11.7,11.7,11.7,11.7,25600.0,8.484,8.484,8.484,8.484,25600.0
2013-01-16 13:20:00,11.7,11.7,11.7,11.7,61200.0,8.484,8.484,8.484,8.484,61200.0
2013-01-16 13:25:00,11.7,11.72,11.7,11.71,28000.0,8.484,8.4985,8.484,8.4913,28000.0
2013-01-16 13:30:00,11.72,11.74,11.72,11.74,58800.0,8.4985,8.513,8.4985,8.513,58800.0
2013-01-16 13:35:00,11.74,11.75,11.74,11.75,66800.0,8.513,8.5203,8.513,8.5203,66800.0
2013-01-16 13:40:00,11.76,11.77,11.75,11.77,80000.0,8.5275,8.5348,8.5203,8.5348,80000.0
2013-01-16 13:45:00,11.77,11.79,11.77,11.78,240800.0,8.5348,8.5493,8.5348,8.542,240800.0
2013-01-16 13:50:00,11.78,11.78,11.76,11.76,50800.0,8.542,8.542,8.5275,8.5275,50800.0
2013-01-16 13:55:00,11.76,11.76,11.72,11.72,42800.0,8.5275,8.5275,8.4985,8.4985,42800.0
2013-01-16 14:00:00,11.72,11.72,11.71,11.71,51600.0,8.4985,8.4985,8.4913,8.4913,51600.0
2013-01-16 14:05:00,11.71,11.71,11.7,11.7,30800.0,8.4913,8.4913,8.484,8.484,30800.0
2013-01-16 14:10:00,11.7,11.72,11.7,11.72,27600.0,8.484,8.4985,8.484,8.4985,27600.0
2013-01-16 14:15:00,11.72,11.74,11.72,11.74,58400.0,8.4985,8.513,8.4985,8.513,58400.0
2013-01-16 14:20:00,11.74,11.76,11.74,11.76,49600.0,8.513,8.5275,8.513,8.5275,49600.0
2013-01-16 14:25:00,11.76,11.77,11.76,11.77,27200.0,8.5275,8.5348,8.5275,8.5348,27200.0
2013-01-16 14:30:00,11.77,11.8,11.77,11.8,85200.0,8.5348,8.5565,8.5348,8.5565,85200.0
2013-01-16 14:35:00,11.8,11.8,11.79,11.79,49200.0,8.5565,8.5565,8.5493,8.5493,49200.0
2013-01-16 14:40:00,11.79,11.79,11.76,11.76,73200.0,8.5493,8.5493,8.5275,8.5275,73200.0
2013-01-16 14:45:00,11.76,11.78,11.75,11.78,81600.0,8.5275,8.542,8.5203,8.542,81600.0
2013-01-16 14:50:00,11.78,11.79,11.77,11.79,49600.0,8.542,8.5493,8.5348,8.5493,49600.0
2013-01-16 14:55:00,11.79,11.81,11.79,11.81,73200.0,8.5493,8.5638,8.5493,8.5638,73200.0
2013-01-16 15:00:00,11.81,11.81,11.77,11.77,61600.0,8.5638,8.5638,8.5348,8.5348,61600.0
2013-01-16 15:05:00,11.77,11.78,11.77,11.78,73200.0,8.5348,8.542,8.5348,8.542,73200.0
2013-01-16 15:10:00,11.78,11.8,11.78,11.79,69200.0,8.542,8.5565,8.542,8.5493,69200.0
2013-01-16 15:15:00,11.79,11.79,11.77,11.77,68400.0,8.5493,8.5493,8.5348,8.5348,68400.0
2013-01-16 15:20:00,11.77,11.77,11.74,11.74,137600.0,8.5348,8.5348,8.513,8.513,137600.0
2013-01-16 15:25:00,11.75,11.75,11.74,11.75,84400.0,8.5203,8.5203,8.513,8.5203,84400.0
2013-01-16 15:30:00,11.75,11.76,11.74,11.74,156000.0,8.5203,8.5275,8.513,8.513,156000.0
2013-01-16 15:35:00,11.75,11.75,11.74,11.74,139200.0,8.5203,8.5203,8.513,8.513,139200.0
2013-01-16 15:40:00,11.74,11.74,11.73,11.73,143600.0,8.513,8.513,8.5058,8.5058,143600.0
2013-01-16 15:45:00,11.74,11.74,11.72,11.73,151600.0,8.513,8.513,8.4985,8.5058,151600.0
2013-01-16 15:50:00,11.73,11.74,11.72,11.74,294800.0,8.5058,8.513,8.4985,8.513,294800.0
2013-01-16 15:55:00,11.74,11.75,11.73,11.74,522000.0,8.513,8.5203,8.5058,8.513,522000.0
2013-01-17 09:30:00,12.06,12.19,11.83,12.06,876000.0,8.7451,8.8393,8.5783,8.7451,876000.0
2013-01-17 09:35:00,12.06,12.13,12.03,12.06,908800.0,8.7451,8.7958,8.7233,8.7451,908800.0
2013-01-17 09:40:00,12.06,12.08,11.95,11.97,712800.0,8.7451,8.7596,8.6653,8.6798,712800.0
2013-01-17 09:45:00,12.01,12.04,11.97,12.01,921600.0,8.7088,8.7306,8.6798,8.7088,921600.0
2013-01-17 09:50:00,12.01,12.04,11.96,11.99,856000.0,8.7088,8.7306,8.6726,8.6943,856000.0
2013-01-17 09:55:00,11.99,12.02,11.96,11.97,668000.0,8.6943,8.7161,8.6726,8.6798,668000.0
2013-01-17 10:00:00,11.97,11.97,11.87,11.87,582400.0,8.6798,8.6798,8.6073,8.6073,582400.0
2013-01-17 10:05:00,11.87,11.93,11.87,11.88,402400.0,8.6073,8.6508,8.6073,8.6145,402400.0
2013-01-17 10:10:00,11.88,11.89,11.84,11.86,547200.0,8.6145,8.6218,8.5855,8.6,547200.0
2013-01-17 10:15:00,11.87,11.94,11.86,11.91,392800.0,8.6073,8.658,8.6,8.6363,392800.0
2013-01-17 10:20:00,11.91,11.92,11.83,11.86,760800.0,8.6363,8.6435,8.5783,8.6,760800.0
2013-01-17 10:25:00,11.86,11.86,11.77,11.79,756800.0,8.6,8.6,8.5348,8.5493,756800.0
2013-01-17 10:30:00,11.8,11.81,11.78,11.79,417600.0,8.5565,8.5638,8.542,8.5493,417600.0
2013-01-17 10:35:00,11.79,11.81,11.75,11.76,592800.0,8.5493,8.5638,8.5203,8.5275,592800.0
2013-01-17 10:40:00,11.76,11.79,11.7,11.71,398400.0,8.5275,8.5493,8.484,8.4913,398400.0
2013-01-17 10:45:00,11.72,11.74,11.71,11.72,407200.0,8.4985,8.513,8.4913,8.4985,407200.0
2013-01-17 10:50:00,11.72,11.74,11.66,11.69,605600.0,8.4985,8.513,8.455,8.4768,605600.0
2013-01-17 10:55:00,11.69,11.71,11.65,11.65,534400.0,8.4768,8.4913,8.4478,8.4478,534400.0
2013-01-17 11:00:00,11.65,11.67,11.62,11.65,682400.0,8.4478,8.4623,8.426,8.4478,682400.0
2013-01-17 11:05:00,11.65,11.71,11.65,11.69,799200.0,8.4478,8.4913,8.4478,8.4768,799200.0
2013-01-17 11:10:00,11.69,11.73,11.68,11.69,311200.0,8.4768,8.5058,8.4695,8.4768,311200.0
2013-01-17 11:15:00,11.69,11.72,11.66,11.66,423200.0,8.4768,8.4985,8.455,8.455,423200.0
2013-01-17 11:20:00,11.66,11.7,11.65,11.69,426400.0,8.455,8.484,8.4478,8.4768,426400.0
2013-01-17 11:25:00,11.69,11.7,11.66,11.67,360000.0,8.4768,8.484,8.455,8.4623,360000.0
2013-01-17 11:30:00,11.67,11.69,11.67,11.67,392000.0,8.4623,8.4768,8.4623,8.4623,392000.0
2013-01-17 11:35:00,11.67,11.69,11.65,11.68,282400.0,8.4623,8.4768,8.4478,8.4695,282400.0
2013-01-17 11:40:00,11.68,11.68,11.66,11.68,196800.0,8.4695,8.4695,8.455,8.4695,196800.0
2013-01-17 11:45:00,11.68,11.68,11.65,11.67,148800.0,8.4695,8.4695,8.4478,8.4623,148800.0
2013-01-17 11:50:00,11.67,11.68,11.66,11.67,164800.0,8.4623,8.4695,8.455,8.4623,164800.0
2013-01-17 11:55:00,11.67,11.7,11.66,11.67,142400.0,8.4623,8.484,8.455,8.4623,142400.0
2013-01-17 12:00:00,11.67,11.7,11.67,11.69,118400.0,8.4623,8.484,8.4623,8.4768,118400.0
2013-01-17 12:05:00,11.69,11.73,11.68,11.72,486400.0,8.4768,8.5058,8.4695,8.4985,486400.0
2013-01-17 12:10:00,11.72,11.72,11.71,11.71,299200.0,8.4985,8.4985,8.4913,8.4913,299200.0
2013-01-17 12:15:00,11.71,11.71,11.63,11.63,439200.0,8.4913,8.4913,8.4333,8.4333,439200.0
2013-01-17 12:20:00,11.63,11.63,11.55,11.58,1929600.0,8.4333,8.4333,8.3752,8.397,1929600.0
2013-01-17 12:25:00,11.59,11.6,11.56,11.59,2168800.0,8.4043,8.4115,8.3825,8.4043,2168800.0
2013-01-17 12:30:00,11.59,11.63,11.59,11.61,408000.0,8.4043,8.4333,8.4043,8.4188,408000.0
2013-01-17 12:35:00,11.61,11.62,11.59,11.62,376800.0,8.4188,8.426,8.4043,8.426,376800.0
2013-01-17 12:40:00,11.62,11.63,11.61,11.63,108000.0,8.426,8.4333,8.4188,8.4333,108000.0
2013-01-17 12:45:00,11.63,11.66,11.63,11.65,165600.0,8.4333,8.455,8.4333,8.4478,165600.0
2013-01-17 12:50:00,11.65,11.67,11.64,11.66,125600.0,8.4478,8.4623,8.4405,8.455,125600.0
2013-01-17 12:55:00,11.65,11.66,11.64,11.65,175200.0,8.4478,8.455,8.4405,8.4478,175200.0
2013-01-17 13:00:00,11.65,11.65,11.63,11.63,80000.0,8.4478,8.4478,8.4333,8.4333,80000.0
2013-01-17 13:05:00,11.64,11.65,11.61,11.61,108000.0,8.4405,8.4478,8.4188,8.4188,108000.0
2013-01-17 13:10:00,11.6,11.6,11.58,11.6,112000.0,8.4115,8.4115,8.397,8.4115,112000.0
2013-01-17 13:15:00,11.6,11.6,11.53,11.53,462400.0,8.4115,8.4115,8.3607,8.3607,462400.0
2013-01-17 13:20:00,11.53,11.53,11.47,11.49,1009600.0,8.3607,8.3607,8.3172,8.3317,1009600.0
2013-01-17 13:25:00,11.49,11.5,11.43,11.46,505600.0,8.3317,8.339,8.2882,8.31,505600.0
2013-01-17 13:30:00,11.47,11.47,11.44,11.44,566400.0,8.3172,8.3172,8.2955,8.2955,566400.0
2013-01-17 13:35:00,11.44,11.46,11.43,11.45,244800.0,8.2955,8.31,8.2882,8.3027,244800.0
2013-01-17 13:40:00,11.45,11.47,11.44,11.46,564800.0,8.3027,8.3172,8.2955,8.31,564800.0
2013-01-17 13:45:00,11.46,11.49,11.46,11.48,429600.0,8.31,8.3317,8.31,8.3245,429600.0
2013-01-17 13:50:00,11.47,11.55,11.47,11.55,884800.0,8.3172,8.3752,8.3172,8.3752,884800.0
2013-01-17 13:55:00,11.55,11.62,11.55,11.6,640000.0,8.3752,8.426,8.3752,8.4115,640000.0
2013-01-17 14:00:00,11.6,11.62,11.59,11.62,445600.0,8.4115,8.426,8.4043,8.426,445600.0
2013-01-17 14:05:00,11.62,11.65,11.61,11.63,385600.0,8.426,8.4478,8.4188,8.4333,385600.0
2013-01-17 14:10:00,11.64,11.67,11.63,11.66,281600.0,8.4405,8.4623,8.4333,8.455,281600.0
2013-01-17 14:15:00,11.66,11.68,11.65,11.67,340800.0,8.455,8.4695,8.4478,8.4623,340800.0
2013-01-17 14:20:00,11.67,11.7,11.67,11.67,376000.0,8.4623,8.484,8.4623,8.4623,376000.0
2013-01-17 14:25:00,11.67,11.67,11.63,11.64,293600.0,8.4623,8.4623,8.4333,8.4405,293600.0
2013-01-17 14:30:00,11.64,11.65,11.64,11.65,181600.0,8.4405,8.4478,8.4405,8.4478,181600.0
2013-01-17 14:35:00,11.65,11.65,11.63,11.64,202400.0,8.4478,8.4478,8.4333,8.4405,202400.0
2013-01-17 14:40:00,11.65,11.65,11.59,11.6,404000.0,8.4478,8.4478,8.4043,8.4115,404000.0
2013-01-17 14:45:00,11.6,11.63,11.6,11.62,232000.0,8.4115,8.4333,8.4115,8.426,232000.0
2013-01-17 14:50:00,11.62,11.63,11.61,11.62,284000.0,8.426,8.4333,8.4188,8.426,284000.0
2013-01-17 14:55:00,11.62,11.66,11.62,11.63,202400.0,8.426,8.455,8.426,8.4333,202400.0
2013-01-17 15:00:00,11.63,11.66,11.63,11.66,224800.0,8.4333,8.455,8.4333,8.455,224800.0
2013-01-17 15:05:00,11.66,11.67,11.66,11.67,216000.0,8.455,8.4623,8.455,8.4623,216000.0
2013-01-17 15:10:00,11.67,11.68,11.63,11.64,399200.0,8.4623,8.4695,8.4333,8.4405,399200.0
2013-01-17 15:15:00,11.64,11.64,11.6,11.63,445600.0,8.4405,8.4405,8.4115,8.4333,445600.0
2013-01-17 15:20:00,11.63,11.66,11.63,11.64,393600.0,8.4333,8.455,8.4333,8.4405,393600.0
2013-01-17 15:25:00,11.64,11.67,11.64,11.67,283200.0,8.4405,8.4623,8.4405,8.4623,283200.0
2013-01-17 15:30:00,11.67,11.71,11.67,11.7,956800.0,8.4623,8.4913,8.4623,8.484,956800.0
2013-01-17 15:35:00,11.7,11.72,11.69,11.71,336800.0,8.484,8.4985,8.4768,8.4913,336800.0
2013-01-17 15:40:00,11.71,11.72,11.71,11.72,355200.0,8.4913,8.4985,8.4913,8.4985,355200.0
2013-01-17 15:45:00,11.72,11.74,11.7,11.72,601600.0,8.4985,8.513,8.484,8.4985,601600.0
2013-01-17 15:50:00,11.72,11.74,11.71,11.73,1450400.0,8.4985,8.513,8.4913,8.5058,1450400.0
2013-01-17 15:55:00,11.73,11.75,11.72,11.73,2082400.0,8.5058,8.5203,8.4985,8.5058,2082400.0
2013-01-18 09:30:00,11.66,11.69,11.63,11.66,2678400.0,8.455,8.4768,8.4333,8.455,2678400.0
2013-01-18 09:35:00,11.67,11.68,11.62,11.63,782400.0,8.4623,8.4695,8.426,8.4333,782400.0
2013-01-18 09:40:00,11.63,11.69,11.62,11.69,275200.0,8.4333,8.4768,8.426,8.4768,275200.0
2013-01-18 09:45:00,11.69,11.7,11.68,11.7,112800.0,8.4768,8.484,8.4695,8.484,112800.0
2013-01-18 09:50:00,11.7,11.74,11.69,11.72,272000.0,8.484,8.513,8.4768,8.4985,272000.0
2013-01-18 09:55:00,11.72,11.75,11.72,11.75,208000.0,8.4985,8.5203,8.4985,8.5203,208000.0
2013-01-18 10:00:00,11.76,11.78,11.76,11.78,186400.0,8.5275,8.542,8.5275,8.542,186400.0
2013-01-18 10:05:00,11.78,11.81,11.77,11.81,172000.0,8.542,8.5638,8.5348,8.5638,172000.0
2013-01-18 10:10:00,11.81,11.83,11.8,11.82,169600.0,8.5638,8.5783,8.5565,8.571,169600.0
2013-01-18 10:15:00,11.82,11.82,11.8,11.81,118400.0,8.571,8.571,8.5565,8.5638,118400.0
2013-01-18 10:20:00,11.81,11.86,11.81,11.86,440800.0,8.5638,8.6,8.5638,8.6,440800.0
2013-01-18 10:25:00,11.86,11.9,11.85,11.87,458400.0,8.6,8.629,8.5928,8.6073,458400.0
2013-01-18 10:30:00,11.87,11.88,11.86,11.86,185600.0,8.6073,8.6145,8.6,8.6,185600.0
2013-01-18 10:35:00,11.86,11.86,11.85,11.85,135200.0,8.6,8.6,8.5928,8.5928,135200.0
2013-01-18 10:40:00,11.85,11.86,11.84,11.84,270400.0,8.5928,8.6,8.5855,8.5855,270400.0
2013-01-18 10:45:00,11.85,11.86,11.84,11.85,204800.0,8.5928,8.6,8.5855,8.5928,204800.0
2013-01-18 10:50:00,11.85,11.85,11.83,11.84,157600.0,8.5928,8.5928,8.5783,8.5855,157600.0
2013-01-18 10:55:00,11.85,11.88,11.84,11.88,275200.0,8.5928,8.6145,8.5855,8.6145,275200.0
2013-01-18 11:00:00,11.88,11.9,11.85,11.85,555200.0,8.6145,8.629,8.5928,8.5928,555200.0
2013-01-18 11:05:00,11.85,11.9,11.85,11.89,308800.0,8.5928,8.629,8.5928,8.6218,308800.0
2013-01-18 11:10:00,11.9,11.92,11.9,11.9,463200.0,8.629,8.6435,8.629,8.629,463200.0
2013-01-18 11:15:00,11.9,11.92,11.9,11.9,140000.0,8.629,8.6435,8.629,8.629,140000.0
2013-01-18 11:20:00,11.9,11.92,11.88,11.91,166400.0,8.629,8.6435,8.6145,8.6363,166400.0
2013-01-18 11:25:00,11.91,11.93,11.9,11.91,642400.0,8.6363,8.6508,8.629,8.6363,642400.0
2013-01-18 11:30:00,11.91,11.94,11.91,11.92,218400.0,8.6363,8.658,8.6363,8.6435,218400.0
2013-01-18 11:35:00,11.93,11.96,11.93,11.96,379200.0,8.6508,8.6726,8.6508,8.6726,379200.0
2013-01-18 11:40:00,11.96,11.96,11.96,11.96,191200.0,8.6726,8.6726,8.6726,8.6726,191200.0
2013-01-18 11:45:00,11.96,11.96,11.94,11.96,242400.0,8.6726,8.6726,8.658,8.6726,242400.0
2013-01-18 11:50:00,11.96,11.97,11.95,11.95,408000.0,8.6726,8.6798,8.6653,8.6653,408000.0
2013-01-18 11:55:00,11.95,11.97,11.95,11.96,310400.0,8.6653,8.6798,8.6653,8.6726,310400.0
2013-01-18 12:00:00,11.96,11.96,11.94,11.95,251200.0,8.6726,8.6726,8.658,8.6653,251200.0
2013-01-18 12:05:00,11.95,11.95,11.92,11.94,187200.0,8.6653,8.6653,8.6435,8.658,187200.0
2013-01-18 12:10:00,11.93,11.94,11.92,11.93,262400.0,8.6508,8.658,8.6435,8.6508,262400.0
2013-01-18 12:15:00,11.93,11.94,11.92,11.93,179200.0,8.6508,8.658,8.6435,8.6508,179200.0
2013-01-18 12:20:00,11.93,11.93,11.89,11.89,703200.0,8.6508,8.6508,8.6218,8.6218,703200.0
2013-01-18 12:25:00,11.9,11.9,11.88,11.88,230400.0,8.629,8.629,8.6145,8.6145,230400.0
2013-01-18 12:30:00,11.88,11.88,11.88,11.88,195200.0,8.6145,8.6145,8.6145,8.6145,195200.0
2013-01-18 12:35:00,11.88,11.9,11.88,11.88,179200.0,8.6145,8.629,8.6145,8.6145,179200.0
2013-01-18 12:40:00,11.88,11.9,11.88,11.89,123200.0,8.6145,8.629,8.6145,8.6218,123200.0
2013-01-18 12:45:00,11.89,11.92,11.89,11.91,98400.0,8.6218,8.6435,8.6218,8.6363,98400.0
2013-01-18 12:50:00,11.91,11.92,11.9,11.91,194400.0,8.6363,8.6435,8.629,8.6363,194400.0
2013-01-18 12:55:00,11.91,11.92,11.91,11.92,111200.0,8.6363,8.6435,8.6363,8.6435,111200.0
2013-01-18 13:00:00,11.92,11.93,11.91,11.92,128800.0,8.6435,8.6508,8.6363,8.6435,128800.0
2013-01-18 13:05:00,11.93,11.93,11.92,11.92,230400.0,8.6508,8.6508,8.6435,8.6435,230400.0
2013-01-18 13:10:00,11.92,11.93,11.92,11.92,123200.0,8.6435,8.6508,8.6435,8.6435,123200.0
2013-01-18 13:15:00,11.92,11.94,11.92,11.93,176800.0,8.6435,8.658,8.6435,8.6508,176800.0
2013-01-18 13:20:00,11.93,11.93,11.92,11.92,726400.0,8.6508,8.6508,8.6435,8.6435,726400.0
2013-01-18 13:25:00,11.92,11.92,11.92,11.92,232000.0,8.6435,8.6435,8.6435,8.6435,232000.0
2013-01-18 13:30:00,11.92,11.93,11.92,11.93,142400.0,8.6435,8.6508,8.6435,8.6508,142400.0
2013-01-18 13:35:00,11.93,11.93,11.92,11.93,122400.0,8.6508,8.6508,8.6435,8.6508,122400.0
2013-01-18 13:40:00,11.94,11.94,11.94,11.94,81600.0,8.658,8.658,8.658,8.658,81600.0
2013-01-18 13:45:00,11.94,11.95,11.93,11.95,294400.0,8.658,8.6653,8.6508,8.6653,294400.0
2013-01-18 13:50:00,11.95,11.99,11.95,11.99,288800.0,8.6653,8.6943,8.6653,8.6943,288800.0
2013-01-18 13:55:00,11.99,11.99,11.98,11.99,134400.0,8.6943,8.6943,8.6871,8.6943,134400.0
2013-01-18 14:00:00,11.99,11.99,11.98,11.99,216800.0,8.6943,8.6943,8.6871,8.6943,216800.0
2013-01-18 14:05:00,11.99,12.0,11.98,12.0,710400.0,8.6943,8.7016,8.6871,8.7016,710400.0
2013-01-18 14:10:00,12.0,12.01,12.0,12.0,297600.0,8.7016,8.7088,8.7016,8.7016,297600.0
2013-01-18 14:15:00,12.0,12.0,11.99,11.99,162400.0,8.7016,8.7016,8.6943,8.6943,162400.0
2013-01-18 14:20:00,11.99,12.0,11.99,11.99,186400.0,8.6943,8.7016,8.6943,8.6943,186400.0
2013-01-18 14:25:00,11.99,12.02,11.99,12.02,234400.0,8.6943,8.7161,8.6943,8.7161,234400.0
2013-01-18 14:30:00,12.01,12.02,12.01,12.01,337600.0,8.7088,8.7161,8.7088,8.7088,337600.0
2013-01-18 14:35:00,12.01,12.02,12.01,12.02,263200.0,8.7088,8.7161,8.7088,8.7161,263200.0
2013-01-18 14:40:00,12.02,12.03,12.02,12.03,136800.0,8.7161,8.7233,8.7161,8.7233,136800.0
2013-01-18 14:45:00,12.02,12.04,12.02,12.04,168800.0,8.7161,8.7306,8.7161,8.7306,168800.0
2013-01-18 14:50:00,12.04,12.05,12.02,12.05,393600.0,8.7306,8.7378,8.7161,8.7378,393600.0
2013-01-18 14:55:00,12.05,12.06,12.04,12.06,272000.0,8.7378,8.7451,8.7306,8.7451,272000.0
2013-01-18 15:00:00,12.06,12.07,12.04,12.07,216000.0,8.7451,8.7523,8.7306,8.7523,216000.0
2013-01-18 15:05:00,12.07,12.08,12.04,12.04,784800.0,8.7523,8.7596,8.7306,8.7306,784800.0
2013-01-18 15:10:00,12.04,12.08,12.04,12.07,379200.0,8.7306,8.7596,8.7306,8.7523,379200.0
2013-01-18 15:15:00,12.07,12.1,12.07,12.09,434400.0,8.7523,8.7741,8.7523,8.7668,434400.0
2013-01-18 15:20:00,12.09,12.1,12.08,12.09,796000.0,8.7668,8.7741,8.7596,8.7668,796000.0
2013-01-18 15:25:00,12.09,12.11,12.09,12.1,655200.0,8.7668,8.7813,8.7668,8.7741,655200.0
2013-01-18 15:30:00,12.1,12.12,12.1,12.12,769600.0,8.7741,8.7886,8.7741,8.7886,769600.0
2013-01-18 15:35:00,12.12,12.14,12.12,12.14,1286400.0,8.7886,8.8031,8.7886,8.8031,1286400.0
2013-01-18 15:40:00,12.14,12.14,12.13,12.13,858400.0,8.8031,8.8031,8.7958,8.7958,858400.0
2013-01-18 15:45:00,12.13,12.14,12.13,12.14,788000.0,8.7958,8.8031,8.7958,8.8031,788000.0
2013-01-18 15:50:00,12.14,12.15,12.14,12.15,1076800.0,8.8031,8.8103,8.8031,8.8103,1076800.0
2013-01-18 15:55:00,12.15,12.15,12.14,12.15,1726400.0,8.8103,8.8103,8.8031,8.8103,1726400.0
2013-01-22 09:30:00,12.09,12.09,11.97,12.04,322400.0,8.7668,8.7668,8.6798,8.7306,322400.0
2013-01-22 09:35:00,12.05,12.09,12.04,12.04,167200.0,8.7378,8.7668,8.7306,8.7306,167200.0
2013-01-22 09:40:00,12.04,12.11,12.04,12.08,198800.0,8.7306,8.7813,8.7306,8.7596,198800.0
2013-01-22 09:45:00,12.08,12.11,12.08,12.1,165200.0,8.7596,8.7813,8.7596,8.7741,165200.0
2013-01-22 09:50:00,12.1,12.11,12.09,12.09,188400.0,8.7741,8.7813,8.7668,8.7668,188400.0
2013-01-22 09:55:00,12.09,12.1,12.07,12.09,247200.0,8.7668,8.7741,8.7523,8.7668,247200.0
2013-01-22 10:00:00,12.09,12.1,12.05,12.06,154400.0,8.7668,8.7741,8.7378,8.7451,154400.0
2013-01-22 10:05:00,12.06,12.06,12.01,12.02,80400.0,8.7451,8.7451,8.7088,8.7161,80400.0
2013-01-22 10:10:00,12.01,12.03,12.0,12.03,266800.0,8.7088,8.7233,8.7016,8.7233,266800.0
2013-01-22 10:15:00,12.02,12.02,12.01,12.02,99600.0,8.7161,8.7161,8.7088,8.7161,99600.0
2013-01-22 10:20:00,12.02,12.05,12.01,12.05,110400.0,8.7161,8.7378,8.7088,8.7378,110400.0
2013-01-22 10:25:00,12.05,12.05,12.03,12.04,102400.0,8.7378,8.7378,8.7233,8.7306,102400.0
2013-01-22 10:30:00,12.04,12.06,12.04,12.06,169600.0,8.7306,8.7451,8.7306,8.7451,169600.0
2013-01-22 10:35:00,12.06,12.06,12.05,12.05,99600.0,8.7451,8.7451,8.7378,8.7378,99600.0
2013-01-22 10:40:00,12.05,12.05,12.03,12.03,92800.0,8.7378,8.7378,8.7233,8.7233,92800.0
2013-01-22 10:45:00,12.03,12.04,12.02,12.04,110800.0,8.7233,8.7306,8.7161,8.7306,110800.0
2013-01-22 10:50:00,12.04,12.06,12.04,12.06,78000.0,8.7306,8.7451,8.7306,8.7451,78000.0
2013-01-22 10:55:00,12.06,12.06,12.04,12.04,82000.0,8.7451,8.7451,8.7306,8.7306,82000.0
2013-01-22 11:00:00,12.04,12.05,12.04,12.05,97600.0,8.7306,8.7378,8.7306,8.7378,97600.0
2013-01-22 11:05:00,12.05,12.06,12.05,12.06,81600.0,8.7378,8.7451,8.7378,8.7451,81600.0
2013-01-22 11:10:00,12.06,12.06,12.05,12.05,142400.0,8.7451,8.7451,8.7378,8.7378,142400.0
2013-01-22 11:15:00,12.05,12.06,12.05,12.06,68400.0,8.7378,8.7451,8.7378,8.7451,68400.0
2013-01-22 11:20:00,12.06,12.07,12.05,12.05,95600.0,8.7451,8.7523,8.7378,8.7378,95600.0
2013-01-22 11:25:00,12.05,12.05,12.04,12.04,72000.0,8.7378,8.7378,8.7306,8.7306,72000.0
2013-01-22 11:30:00,12.04,12.04,12.01,12.01,63600.0,8.7306,8.7306,8.7088,8.7088,63600.0
2013-01-22 11:35:00,12.01,12.01,11.99,12.0,120800.0,8.7088,8.7088,8.6943,8.7016,120800.0
2013-01-22 11:40:00,12.0,12.01,12.0,12.01,80400.0,8.7016,8.7088,8.7016,8.7088,80400.0
2013-01-22 11:45:00,12.01,12.01,11.99,11.99,72000.0,8.7088,8.7088,8.6943,8.6943,72000.0
2013-01-22 11:50:00,11.99,12.01,11.99,11.99,67200.0,8.6943,8.7088,8.6943,8.6943,67200.0
2013-01-22 11:55:00,12.0,12.0,11.99,11.99,151600.0,8.7016,8.7016,8.6943,8.6943,151600.0
2013-01-22 12:00:00,11.99,11.99,11.94,11.94,414000.0,8.6943,8.6943,8.658,8.658,414000.0
2013-01-22 12:05:00,11.94,11.95,11.93,11.93,185600.0,8.658,8.6653,8.6508,8.6508,185600.0
2013-01-22 12:10:00,11.93,11.95,11.9,11.94,125200.0,8.6508,8.6653,8.629,8.658,125200.0
2013-01-22 12:15:00,11.94,11.95,11.93,11.95,46400.0,8.658,8.6653,8.6508,8.6653,46400.0
2013-01-22 12:20:00,11.95,11.95,11.93,11.95,45600.0,8.6653,8.6653,8.6508,8.6653,45600.0
2013-01-22 12:25:00,11.95,11.95,11.93,11.94,51600.0,8.6653,8.6653,8.6508,8.658,51600.0
2013-01-22 12:30:00,11.94,11.95,11.94,11.95,30800.0,8.658,8.6653,8.658,8.6653,30800.0
2013-01-22 12:35:00,11.95,11.95,11.93,11.93,52000.0,8.6653,8.6653,8.6508,8.6508,52000.0
2013-01-22 12:40:00,11.93,11.96,11.93,11.96,82800.0,8.6508,8.6726,8.6508,8.6726,82800.0
2013-01-22 12:45:00,11.96,11.96,11.94,11.96,88800.0,8.6726,8.6726,8.658,8.6726,88800.0
2013-01-22 12:50:00,11.96,11.96,11.94,11.94,56000.0,8.6726,8.6726,8.658,8.658,56000.0
2013-01-22 12:55:00,11.94,11.95,11.93,11.94,35600.0,8.658,8.6653,8.6508,8.658,35600.0
2013-01-22 13:00:00,11.93,11.96,11.93,11.95,56400.0,8.6508,8.6726,8.6508,8.6653,56400.0
2013-01-22 13:05:00,11.96,11.96,11.95,11.95,97600.0,8.6726,8.6726,8.6653,8.6653,97600.0
2013-01-22 13:10:00,11.95,11.96,11.94,11.95,51600.0,8.6653,8.6726,8.658,8.6653,51600.0
2013-01-22 13:15:00,11.94,11.96,11.94,11.96,40000.0,8.658,8.6726,8.658,8.6726,40000.0
2013-01-22 13:20:00,11.95,11.96,11.95,11.95,73200.0,8.6653,8.6726,8.6653,8.6653,73200.0
2013-01-22 13:25:00,11.95,11.96,11.94,11.95,46400.0,8.6653,8.6726,8.658,8.6653,46400.0
2013-01-22 13:30:00,11.95,11.95,11.94,11.94,112400.0,8.6653,8.6653,8.658,8.658,112400.0
2013-01-22 13:35:00,11.94,11.95,11.94,11.94,51600.0,8.658,8.6653,8.658,8.658,51600.0
2013-01-22 13:40:00,11.94,11.94,11.93,11.93,48400.0,8.658,8.658,8.6508,8.6508,48400.0
2013-01-22 13:45:00,11.93,11.93,11.92,11.92,54000.0,8.6508,8.6508,8.6435,8.6435,54000.0
2013-01-22 13:50:00,11.92,11.93,11.92,11.93,78000.0,8.6435,8.6508,8.6435,8.6508,78000.0
2013-01-22 13:55:00,11.93,11.94,11.93,11.94,80800.0,8.6508,8.658,8.6508,8.658,80800.0
2013-01-22 14:00:00,11.94,11.94,11.93,11.93,57200.0,8.658,8.658,8.6508,8.6508,57200.0
2013-01-22 14:05:00,11.93,11.94,11.93,11.94,62000.0,8.6508,8.658,8.6508,8.658,62000.0
2013-01-22 14:10:00,11.94,11.95,11.94,11.95,72000.0,8.658,8.6653,8.658,8.6653,72000.0
2013-01-22 14:15:00,11.95,11.95,11.94,11.94,45200.0,8.6653,8.6653,8.658,8.658,45200.0
2013-01-22 14:20:00,11.94,11.95,11.94,11.94,62000.0,8.658,8.6653,8.658,8.658,62000.0
2013-01-22 14:25:00,11.94,11.95,11.94,11.95,98000.0,8.658,8.6653,8.658,8.6653,98000.0
2013-01-22 14:30:00,11.95,11.95,11.94,11.95,82800.0,8.6653,8.6653,8.658,8.6653,82800.0
2013-01-22 14:35:00,11.94,11.95,11.94,11.94,79200.0,8.658,8.6653,8.658,8.658,79200.0
2013-01-22 14:40:00,11.94,11.95,11.94,11.95,67200.0,8.658,8.6653,8.658,8.6653,67200.0
2013-01-22 14:45:00,11.94,11.95,11.94,11.94,64400.0,8.658,8.6653,8.658,8.658,64400.0
2013-01-22 14:50:00,11.94,11.97,11.94,11.96,220800.0,8.658,8.6798,8.658,8.6726,220800.0
2013-01-22 14:55:00,11.96,11.96,11.94,11.95,74800.0,8.6726,8.6726,8.658,8.6653,74800.0
2013-01-22 15:00:00,11.95,11.95,11.94,11.94,96000.0,8.6653,8.6653,8.658,8.658,96000.0
2013-01-22 15:05:00,11.94,11.94,11.93,11.93,136800.0,8.658,8.658,8.6508,8.6508,136800.0
2013-01-22 15:10:00,11.93,11.93,11.91,11.92,114400.0,8.6508,8.6508,8.6363,8.6435,114400.0
2013-01-22 15:15:00,11.92,11.94,11.91,11.93,216400.0,8.6435,8.658,8.6363,8.6508,216400.0
2013-01-22 15:20:00,11.93,11.93,11.93,11.93,76400.0,8.6508,8.6508,8.6508,8.6508,76400.0
2013-01-22 15:25:00,11.93,11.93,11.92,11.93,182000.0,8.6508,8.6508,8.6435,8.6508,182000.0
2013-01-22 15:30:00,11.93,11.94,11.93,11.94,109600.0,8.6508,8.658,8.6508,8.658,109600.0
2013-01-22 15:35:00,11.94,11.95,11.93,11.95,247200.0,8.658,8.6653,8.6508,8.6653,247200.0
2013-01-22 15:40:00,11.95,11.95,11.95,11.95,262400.0,8.6653,8.6653,8.6653,8.6653,262400.0
2013-01-22 15:45:00,11.95,11.95,11.94,11.95,312400.0,8.6653,8.6653,8.658,8.6653,312400.0
2013-01-22 15:50:00,11.95,11.95,11.94,11.95,241200.0,8.6653,8.6653,8.658,8.6653,241200.0
2013-01-22 15:55:00,11.95,11.96,11.95,11.96,301600.0,8.6653,8.6726,8.6653,8.6726,301600.0
2013-01-23 09:30:00,11.95,11.97,11.92,11.93,224800.0,8.6653,8.6798,8.6435,8.6508,224800.0
2013-01-23 09:35:00,11.93,11.95,11.92,11.95,115600.0,8.6508,8.6653,8.6435,8.6653,115600.0
2013-01-23 09:40:00,11.95,11.98,11.95,11.97,169200.0,8.6653,8.6871,8.6653,8.6798,169200.0
2013-01-23 09:45:00,11.97,11.99,11.96,11.97,81600.0,8.6798,8.6943,8.6726,8.6798,81600.0
2013-01-23 09:50:00,11.97,11.99,11.96,11.96,77600.0,8.6798,8.6943,8.6726,8.6726,77600.0
2013-01-23 09:55:00,11.96,11.98,11.96,11.97,71600.0,8.6726,8.6871,8.6726,8.6798,71600.0
2013-01-23 10:00:00,11.97,11.97,11.95,11.95,63200.0,8.6798,8.6798,8.6653,8.6653,63200.0
2013-01-23 10:05:00,11.96,11.97,11.95,11.97,86000.0,8.6726,8.6798,8.6653,8.6798,86000.0
2013-01-23 10:10:00,11.97,11.98,11.96,11.96,93200.0,8.6798,8.6871,8.6726,8.6726,93200.0
2013-01-23 10:15:00,11.97,11.97,11.95,11.96,58800.0,8.6798,8.6798,8.6653,8.6726,58800.0
2013-01-23 10:20:00,11.96,11.97,11.95,11.96,75600.0,8.6726,8.6798,8.6653,8.6726,75600.0
2013-01-23 10:25:00,11.96,11.96,11.93,11.93,206400.0,8.6726,8.6726,8.6508,8.6508,206400.0
2013-01-23 10:30:00,11.93,11.93,11.89,11.9,108800.0,8.6508,8.6508,8.6218,8.629,108800.0
2013-01-23 10:35:00,11.9,11.9,11.89,11.89,101600.0,8.629,8.629,8.6218,8.6218,101600.0
2013-01-23 10:40:00,11.89,11.9,11.88,11.89,149200.0,8.6218,8.629,8.6145,8.6218,149200.0
2013-01-23 10:45:00,11.89,11.9,11.88,11.89,54000.0,8.6218,8.629,8.6145,8.6218,54000.0
2013-01-23 10:50:00,11.89,11.89,11.88,11.88,170800.0,8.6218,8.6218,8.6145,8.6145,170800.0
2013-01-23 10:55:00,11.88,11.89,11.87,11.88,89200.0,8.6145,8.6218,8.6073,8.6145,89200.0
2013-01-23 11:00:00,11.89,11.9,11.89,11.89,64000.0,8.6218,8.629,8.6218,8.6218,64000.0
2013-01-23 11:05:00,11.89,11.89,11.88,11.88,142800.0,8.6218,8.6218,8.6145,8.6145,142800.0
2013-01-23 11:10:00,11.88,11.89,11.88,11.89,44000.0,8.6145,8.6218,8.6145,8.6218,44000.0
2013-01-23 11:15:00,11.89,11.9,11.89,11.89,99600.0,8.6218,8.629,8.6218,8.6218,99600.0
2013-01-23 11:20:00,11.9,11.92,11.9,11.91,70000.0,8.629,8.6435,8.629,8.6363,70000.0
2013-01-23 11:25:00,11.92,11.92,11.91,11.91,87200.0,8.6435,8.6435,8.6363,8.6363,87200.0
2013-01-23 11:30:00,11.91,11.92,11.91,11.91,96400.0,8.6363,8.6435,8.6363,8.6363,96400.0
2013-01-23 11:35:00,11.91,11.92,11.9,11.9,103200.0,8.6363,8.6435,8.629,8.629,103200.0
2013-01-23 11:40:00,11.9,11.92,11.9,11.92,49200.0,8.629,8.6435,8.629,8.6435,49200.0
2013-01-23 11:45:00,11.92,11.92,11.92,11.92,20000.0,8.6435,8.6435,8.6435,8.6435,20000.0
2013-01-23 11:50:00,11.92,11.92,11.92,11.92,59600.0,8.6435,8.6435,8.6435,8.6435,59600.0
2013-01-23 11:55:00,11.92,11.92,11.9,11.92,64400.0,8.6435,8.6435,8.629,8.6435,64400.0
2013-01-23 12:00:00,11.91,11.92,11.91,11.92,36400.0,8.6363,8.6435,8.6363,8.6435,36400.0
2013-01-23 12:05:00,11.92,11.92,11.9,11.9,109600.0,8.6435,8.6435,8.629,8.629,109600.0
2013-01-23 12:10:00,11.9,11.9,11.87,11.87,94800.0,8.629,8.629,8.6073,8.6073,94800.0
2013-01-23 12:15:00,11.87,11.88,11.87,11.87,51200.0,8.6073,8.6145,8.6073,8.6073,51200.0
2013-01-23 12:20:00,11.87,11.87,11.86,11.87,77600.0,8.6073,8.6073,8.6,8.6073,77600.0
2013-01-23 12:25:00,11.87,11.88,11.86,11.87,58400.0,8.6073,8.6145,8.6,8.6073,58400.0
2013-01-23 12:30:00,11.87,11.87,11.86,11.87,68800.0,8.6073,8.6073,8.6,8.6073,68800.0
2013-01-23 12:35:00,11.87,11.87,11.84,11.85,87200.0,8.6073,8.6073,8.5855,8.5928,87200.0
2013-01-23 12:40:00,11.85,11.86,11.85,11.86,35600.0,8.5928,8.6,8.5928,8.6,35600.0
2013-01-23 12:45:00,11.86,11.87,11.85,11.85,40800.0,8.6,8.6073,8.5928,8.5928,40800.0
2013-01-23 12:50:00,11.86,11.87,11.85,11.85,79600.0,8.6,8.6073,8.5928,8.5928,79600.0
2013-01-23 12:55:00,11.85,11.86,11.85,11.86,51200.0,8.5928,8.6,8.5928,8.6,51200.0
2013-01-23 13:00:00,11.86,11.87,11.86,11.87,72000.0,8.6,8.6073,8.6,8.6073,72000.0
2013-01-23 13:05:00,11.87,11.87,11.86,11.86,37200.0,8.6073,8.6073,8.6,8.6,37200.0
2013-01-23 13:10:00,11.87,11.87,11.86,11.86,69600.0,8.6073,8.6073,8.6,8.6,69600.0
2013-01-23 13:15:00,11.86,11.86,11.85,11.85,46000.0,8.6,8.6,8.5928,8.5928,46000.0
2013-01-23 13:20:00,11.85,11.86,11.85,11.86,15600.0,8.5928,8.6,8.5928,8.6,15600.0
2013-01-23 13:25:00,11.86,11.86,11.85,11.86,66800.0,8.6,8.6,8.5928,8.6,66800.0
2013-01-23 13:30:00,11.85,11.86,11.85,11.86,66400.0,8.5928,8.6,8.5928,8.6,66400.0
2013-01-23 13:35:00,11.86,11.86,11.85,11.85,46800.0,8.6,8.6,8.5928,8.5928,46800.0
2013-01-23 13:40:00,11.85,11.85,11.83,11.83,67200.0,8.5928,8.5928,8.5783,8.5783,67200.0
2013-01-23 13:45:00,11.84,11.84,11.83,11.83,90800.0,8.5855,8.5855,8.5783,8.5783,90800.0
2013-01-23 13:50:00,11.83,11.84,11.83,11.84,74800.0,8.5783,8.5855,8.5783,8.5855,74800.0
2013-01-23 13:55:00,11.84,11.84,11.84,11.84,26000.0,8.5855,8.5855,8.5855,8.5855,26000.0
2013-01-23 14:00:00,11.84,11.86,11.84,11.86,64000.0,8.5855,8.6,8.5855,8.6,64000.0
2013-01-23 14:05:00,11.85,11.87,11.85,11.87,321600.0,8.5928,8.6073,8.5928,8.6073,321600.0
2013-01-23 14:10:00,11.87,11.87,11.87,11.87,21200.0,8.6073,8.6073,8.6073,8.6073,21200.0
2013-01-23 14:15:00,11.87,11.88,11.87,11.87,75600.0,8.6073,8.6145,8.6073,8.6073,75600.0
2013-01-23 14:20:00,11.87,11.88,11.87,11.88,190000.0,8.6073,8.6145,8.6073,8.6145,190000.0
2013-01-23 14:25:00,11.87,11.88,11.87,11.88,62000.0,8.6073,8.6145,8.6073,8.6145,62000.0
2013-01-23 14:30:00,11.88,11.89,11.88,11.88,73200.0,8.6145,8.6218,8.6145,8.6145,73200.0
2013-01-23 14:35:00,11.88,11.9,11.88,11.89,46800.0,8.6145,8.629,8.6145,8.6218,46800.0
2013-01-23 14:40:00,11.89,11.9,11.88,11.9,56000.0,8.6218,8.629,8.6145,8.629,56000.0
2013-01-23 14:45:00,11.9,11.9,11.88,11.88,68800.0,8.629,8.629,8.6145,8.6145,68800.0
2013-01-23 14:50:00,11.88,11.88,11.88,11.88,66000.0,8.6145,8.6145,8.6145,8.6145,66000.0
2013-01-23 14:55:00,11.88,11.9,11.88,11.9,118400.0,8.6145,8.629,8.6145,8.629,118400.0
2013-01-23 15:00:00,11.9,11.9,11.9,11.9,56800.0,8.629,8.629,8.629,8.629,56800.0
2013-01-23 15:05:00,11.9,11.91,11.9,11.9,102400.0,8.629,8.6363,8.629,8.629,102400.0
2013-01-23 15:10:00,11.9,11.91,11.9,11.9,51600.0,8.629,8.6363,8.629,8.629,51600.0
2013-01-23 15:15:00,11.9,11.91,11.9,11.91,70800.0,8.629,8.6363,8.629,8.6363,70800.0
2013-01-23 15:20:00,11.91,11.91,11.9,11.9,70800.0,8.6363,8.6363,8.629,8.629,70800.0
2013-01-23 15:25:00,11.9,11.9,11.9,11.9,118800.0,8.629,8.629,8.629,8.629,118800.0
2013-01-23 15:30:00,11.9,11.9,11.89,11.89,104400.0,8.629,8.629,8.6218,8.6218,104400.0
2013-01-23 15:35:00,11.89,11.89,11.88,11.88,96800.0,8.6218,8.6218,8.6145,8.6145,96800.0
2013-01-23 15:40:00,11.88,11.89,11.88,11.89,187200.0,8.6145,8.6218,8.6145,8.6218,187200.0
2013-01-23 15:45:00,11.89,11.9,11.89,11.9,106400.0,8.6218,8.629,8.6218,8.629,106400.0
2013-01-23 15:50:00,11.9,11.9,11.89,11.9,252800.0,8.629,8.629,8.6218,8.629,252800.0
2013-01-23 15:55:00,11.9,11.91,11.9,11.9,383600.0,8.629,8.6363,8.629,8.629,383600.0
2013-01-24 09:30:00,11.94,11.99,11.89,11.98,132800.0,8.658,8.6943,8.6218,8.6871,132800.0
2013-01-24 09:35:00,11.96,12.04,11.96,12.04,186000.0,8.6726,8.7306,8.6726,8.7306,186000.0
2013-01-24 09:40:00,12.05,12.15,12.05,12.13,171600.0,8.7378,8.8103,8.7378,8.7958,171600.0
2013-01-24 09:45:00,12.13,12.17,12.13,12.13,64000.0,8.7958,8.8248,8.7958,8.7958,64000.0
2013-01-24 09:50:00,12.13,12.15,12.13,12.14,50800.0,8.7958,8.8103,8.7958,8.8031,50800.0
2013-01-24 09:55:00,12.15,12.2,12.14,12.18,121600.0,8.8103,8.8466,8.8031,8.8321,121600.0
2013-01-24 10:00:00,12.18,12.22,12.18,12.22,152800.0,8.8321,8.8611,8.8321,8.8611,152800.0
2013-01-24 10:05:00,12.21,12.26,12.2,12.21,111600.0,8.8538,8.8901,8.8466,8.8538,111600.0
2013-01-24 10:10:00,12.21,12.23,12.19,12.2,124000.0,8.8538,8.8683,8.8393,8.8466,124000.0
2013-01-24 10:15:00,12.19,12.2,12.17,12.19,68400.0,8.8393,8.8466,8.8248,8.8393,68400.0
2013-01-24 10:20:00,12.2,12.2,12.17,12.18,62400.0,8.8466,8.8466,8.8248,8.8321,62400.0
2013-01-24 10:25:00,12.18,12.2,12.18,12.19,87600.0,8.8321,8.8466,8.8321,8.8393,87600.0
2013-01-24 10:30:00,12.19,12.19,12.18,12.18,59200.0,8.8393,8.8393,8.8321,8.8321,59200.0
2013-01-24 10:35:00,12.18,12.19,12.17,12.18,93600.0,8.8321,8.8393,8.8248,8.8321,93600.0
2013-01-24 10:40:00,12.18,12.18,12.15,12.16,80800.0,8.8321,8.8321,8.8103,8.8176,80800.0
2013-01-24 10:45:00,12.15,12.18,12.15,12.16,62000.0,8.8103,8.8321,8.8103,8.8176,62000.0
2013-01-24 10:50:00,12.17,12.17,12.15,12.17,34800.0,8.8248,8.8248,8.8103,8.8248,34800.0
2013-01-24 10:55:00,12.17,12.2,12.17,12.19,59600.0,8.8248,8.8466,8.8248,8.8393,59600.0
2013-01-24 11:00:00,12.19,12.21,12.19,12.19,67200.0,8.8393,8.8538,8.8393,8.8393,67200.0
2013-01-24 11:05:00,12.19,12.2,12.19,12.2,49600.0,8.8393,8.8466,8.8393,8.8466,49600.0
2013-01-24 11:10:00,12.2,12.21,12.19,12.2,36800.0,8.8466,8.8538,8.8393,8.8466,36800.0
2013-01-24 11:15:00,12.2,12.22,12.2,12.22,42400.0,8.8466,8.8611,8.8466,8.8611,42400.0
2013-01-24 11:20:00,12.22,12.24,12.22,12.24,50000.0,8.8611,8.8756,8.8611,8.8756,50000.0
2013-01-24 11:25:00,12.24,12.24,12.22,12.23,53600.0,8.8756,8.8756,8.8611,8.8683,53600.0
2013-01-24 11:30:00,12.24,12.24,12.22,12.23,67600.0,8.8756,8.8756,8.8611,8.8683,67600.0
2013-01-24 11:35:00,12.23,12.23,12.22,12.22,54400.0,8.8683,8.8683,8.8611,8.8611,54400.0
2013-01-24 11:40:00,12.22,12.22,12.2,12.2,37600.0,8.8611,8.8611,8.8466,8.8466,37600.0
2013-01-24 11:45:00,12.2,12.21,12.2,12.2,56800.0,8.8466,8.8538,8.8466,8.8466,56800.0
2013-01-24 11:50:00,12.19,12.21,12.18,12.18,53600.0,8.8393,8.8538,8.8321,8.8321,53600.0
2013-01-24 11:55:00,12.18,12.2,12.18,12.19,46000.0,8.8321,8.8466,8.8321,8.8393,46000.0
2013-01-24 12:00:00,12.19,12.19,12.17,12.19,46000.0,8.8393,8.8393,8.8248,8.8393,46000.0
2013-01-24 12:05:00,12.18,12.2,12.18,12.19,47600.0,8.8321,8.8466,8.8321,8.8393,47600.0
2013-01-24 12:10:00,12.19,12.2,12.19,12.19,49200.0,8.8393,8.8466,8.8393,8.8393,49200.0
2013-01-24 12:15:00,12.19,12.2,12.18,12.18,50400.0,8.8393,8.8466,8.8321,8.8321,50400.0
2013-01-24 12:20:00,12.18,12.18,12.15,12.15,48400.0,8.8321,8.8321,8.8103,8.8103,48400.0
2013-01-24 12:25:00,12.15,12.15,12.13,12.13,26000.0,8.8103,8.8103,8.7958,8.7958,26000.0
2013-01-24 12:30:00,12.14,12.14,12.11,12.11,81600.0,8.8031,8.8031,8.7813,8.7813,81600.0
2013-01-24 12:35:00,12.11,12.12,12.11,12.11,39600.0,8.7813,8.7886,8.7813,8.7813,39600.0
2013-01-24 12:40:00,12.11,12.12,12.11,12.11,47200.0,8.7813,8.7886,8.7813,8.7813,47200.0
2013-01-24 12:45:00,12.11,12.12,12.11,12.11,45200.0,8.7813,8.7886,8.7813,8.7813,45200.0
2013-01-24 12:50:00,12.12,12.12,12.1,12.11,50000.0,8.7886,8.7886,8.7741,8.7813,50000.0
2013-01-24 12:55:00,12.11,12.12,12.11,12.11,47200.0,8.7813,8.7886,8.7813,8.7813,47200.0
2013-01-24 13:00:00,12.11,12.11,12.1,12.11,46800.0,8.7813,8.7813,8.7741,8.7813,46800.0
2013-01-24 13:05:00,12.1,12.11,12.1,12.11,30000.0,8.7741,8.7813,8.7741,8.7813,30000.0
2013-01-24 13:10:00,12.11,12.11,12.11,12.11,29600.0,8.7813,8.7813,8.7813,8.7813,29600.0
2013-01-24 13:15:00,12.11,12.12,12.11,12.11,38000.0,8.7813,8.7886,8.7813,8.7813,38000.0
2013-01-24 13:20:00,12.11,12.12,12.11,12.11,28000.0,8.7813,8.7886,8.7813,8.7813,28000.0
2013-01-24 13:25:00,12.11,12.12,12.11,12.11,40000.0,8.7813,8.7886,8.7813,8.7813,40000.0
2013-01-24 13:30:00,12.11,12.11,12.08,12.09,42400.0,8.7813,8.7813,8.7596,8.7668,42400.0
2013-01-24 13:35:00,12.09,12.1,12.08,12.08,32000.0,8.7668,8.7741,8.7596,8.7596,32000.0
2013-01-24 13:40:00,12.08,12.08,12.07,12.07,45600.0,8.7596,8.7596,8.7523,8.7523,45600.0
2013-01-24 13:45:00,12.07,12.07,12.04,12.05,23600.0,8.7523,8.7523,8.7306,8.7378,23600.0
2013-01-24 13:50:00,12.05,12.06,12.04,12.06,28800.0,8.7378,8.7451,8.7306,8.7451,28800.0
2013-01-24 13:55:00,12.06,12.06,12.05,12.05,37200.0,8.7451,8.7451,8.7378,8.7378,37200.0
2013-01-24 14:00:00,12.05,12.06,12.05,12.05,25200.0,8.7378,8.7451,8.7378,8.7378,25200.0
2013-01-24 14:05:00,12.05,12.07,12.05,12.07,52800.0,8.7378,8.7523,8.7378,8.7523,52800.0
2013-01-24 14:10:00,12.07,12.08,12.06,12.07,57600.0,8.7523,8.7596,8.7451,8.7523,57600.0
2013-01-24 14:15:00,12.07,12.08,12.06,12.06,38400.0,8.7523,8.7596,8.7451,8.7451,38400.0
2013-01-24 14:20:00,12.06,12.07,12.06,12.07,21600.0,8.7451,8.7523,8.7451,8.7523,21600.0
2013-01-24 14:25:00,12.07,12.07,12.06,12.07,18000.0,8.7523,8.7523,8.7451,8.7523,18000.0
2013-01-24 14:30:00,12.07,12.09,12.07,12.09,87600.0,8.7523,8.7668,8.7523,8.7668,87600.0
2013-01-24 14:35:00,12.09,12.1,12.09,12.1,42000.0,8.7668,8.7741,8.7668,8.7741,42000.0
2013-01-24 14:40:00,12.1,12.12,12.1,12.12,72000.0,8.7741,8.7886,8.7741,8.7886,72000.0
2013-01-24 14:45:00,12.12,12.12,12.11,12.12,27600.0,8.7886,8.7886,8.7813,8.7886,27600.0
2013-01-24 14:50:00,12.12,12.13,12.12,12.13,71600.0,8.7886,8.7958,8.7886,8.7958,71600.0
2013-01-24 14:55:00,12.12,12.12,12.1,12.11,42000.0,8.7886,8.7886,8.7741,8.7813,42000.0
2013-01-24 15:00:00,12.11,12.11,12.1,12.11,52800.0,8.7813,8.7813,8.7741,8.7813,52800.0
2013-01-24 15:05:00,12.1,12.11,12.1,12.11,29200.0,8.7741,8.7813,8.7741,8.7813,29200.0
2013-01-24 15:10:00,12.1,12.11,12.1,12.11,36400.0,8.7741,8.7813,8.7741,8.7813,36400.0
2013-01-24 15:15:00,12.11,12.12,12.1,12.12,76400.0,8.7813,8.7886,8.7741,8.7886,76400.0
2013-01-24 15:20:00,12.12,12.13,12.12,12.13,58000.0,8.7886,8.7958,8.7886,8.7958,58000.0
2013-01-24 15:25:00,12.13,12.13,12.12,12.13,60000.0,8.7958,8.7958,8.7886,8.7958,60000.0
2013-01-24 15:30:00,12.13,12.13,12.12,12.12,113200.0,8.7958,8.7958,8.7886,8.7886,113200.0
2013-01-24 15:35:00,12.13,12.15,12.13,12.14,140400.0,8.7958,8.8103,8.7958,8.8031,140400.0
2013-01-24 15:40:00,12.15,12.15,12.14,12.15,65200.0,8.8103,8.8103,8.8031,8.8103,65200.0
2013-01-24 15:45:00,12.15,12.15,12.15,12.15,288000.0,8.8103,8.8103,8.8103,8.8103,288000.0
2013-01-24 15:50:00,12.15,12.15,12.14,12.14,298400.0,8.8103,8.8103,8.8031,8.8031,298400.0
2013-01-24 15:55:00,12.14,12.15,12.13,12.14,257600.0,8.8031,8.8103,8.7958,8.8031,257600.0
2013-01-25 09:30:00,12.15,12.22,12.08,12.08,100000.0,8.8103,8.8611,8.7596,8.7596,100000.0
2013-01-25 09:35:00,12.09,12.15,12.09,12.13,58000.0,8.7668,8.8103,8.7668,8.7958,58000.0
2013-01-25 09:40:00,12.13,12.14,12.12,12.13,32000.0,8.7958,8.8031,8.7886,8.7958,32000.0
2013-01-25 09:45:00,12.13,12.15,12.13,12.13,37600.0,8.7958,8.8103,8.7958,8.7958,37600.0
2013-01-25 09:50:00,12.13,12.15,12.13,12.15,24000.0,8.7958,8.8103,8.7958,8.8103,24000.0
2013-01-25 09:55:00,12.15,12.16,12.14,12.14,30800.0,8.8103,8.8176,8.8031,8.8031,30800.0
2013-01-25 10:00:00,12.13,12.15,12.13,12.15,45200.0,8.7958,8.8103,8.7958,8.8103,45200.0
2013-01-25 10:05:00,12.15,12.17,12.15,12.17,18800.0,8.8103,8.8248,8.8103,8.8248,18800.0
2013-01-25 10:10:00,12.17,12.17,12.17,12.17,50800.0,8.8248,8.8248,8.8248,8.8248,50800.0
2013-01-25 10:15:00,12.17,12.18,12.17,12.18,32800.0,8.8248,8.8321,8.8248,8.8321,32800.0
2013-01-25 10:20:00,12.17,12.18,12.17,12.17,39600.0,8.8248,8.8321,8.8248,8.8248,39600.0
2013-01-25 10:25:00,12.17,12.17,12.13,12.13,114000.0,8.8248,8.8248,8.7958,8.7958,114000.0
2013-01-25 10:30:00,12.13,12.13,12.13,12.13,42800.0,8.7958,8.7958,8.7958,8.7958,42800.0
2013-01-25 10:35:00,12.13,12.15,12.13,12.14,34800.0,8.7958,8.8103,8.7958,8.8031,34800.0
2013-01-25 10:40:00,12.14,12.15,12.13,12.13,16400.0,8.8031,8.8103,8.7958,8.7958,16400.0
2013-01-25 10:45:00,12.13,12.13,12.11,12.12,31600.0,8.7958,8.7958,8.7813,8.7886,31600.0
2013-01-25 10:50:00,12.12,12.13,12.12,12.12,12800.0,8.7886,8.7958,8.7886,8.7886,12800.0
2013-01-25 10:55:00,12.12,12.13,12.11,12.11,14400.0,8.7886,8.7958,8.7813,8.7813,14400.0
2013-01-25 11:00:00,12.12,12.14,12.12,12.14,32000.0,8.7886,8.8031,8.7886,8.8031,32000.0
2013-01-25 11:05:00,12.14,12.14,12.13,12.13,25600.0,8.8031,8.8031,8.7958,8.7958,25600.0
2013-01-25 11:10:00,12.13,12.13,12.11,12.11,20800.0,8.7958,8.7958,8.7813,8.7813,20800.0
2013-01-25 11:15:00,12.11,12.11,12.09,12.09,32000.0,8.7813,8.7813,8.7668,8.7668,32000.0
2013-01-25 11:20:00,12.09,12.09,12.08,12.08,33600.0,8.7668,8.7668,8.7596,8.7596,33600.0
2013-01-25 11:25:00,12.08,12.1,12.08,12.1,34800.0,8.7596,8.7741,8.7596,8.7741,34800.0
2013-01-25 11:30:00,12.1,12.12,12.1,12.12,42800.0,8.7741,8.7886,8.7741,8.7886,42800.0
2013-01-25 11:35:00,12.12,12.13,12.11,12.12,51200.0,8.7886,8.7958,8.7813,8.7886,51200.0
2013-01-25 11:40:00,12.12,12.13,12.11,12.12,28800.0,8.7886,8.7958,8.7813,8.7886,28800.0
2013-01-25 11:45:00,12.12,12.14,12.12,12.14,35200.0,8.7886,8.8031,8.7886,8.8031,35200.0
2013-01-25 11:50:00,12.14,12.15,12.13,12.13,41200.0,8.8031,8.8103,8.7958,8.7958,41200.0
2013-01-25 11:55:00,12.13,12.15,12.13,12.14,26800.0,8.7958,8.8103,8.7958,8.8031,26800.0
2013-01-25 12:00:00,12.14,12.15,12.14,12.15,36800.0,8.8031,8.8103,8.8031,8.8103,36800.0
2013-01-25 12:05:00,12.15,12.17,12.15,12.17,25600.0,8.8103,8.8248,8.8103,8.8248,25600.0
2013-01-25 12:10:00,12.17,12.17,12.17,12.17,16800.0,8.8248,8.8248,8.8248,8.8248,16800.0
2013-01-25 12:15:00,12.16,12.18,12.16,12.17,26400.0,8.8176,8.8321,8.8176,8.8248,26400.0
2013-01-25 12:20:00,12.17,12.17,12.16,12.17,22000.0,8.8248,8.8248,8.8176,8.8248,22000.0
2013-01-25 12:25:00,12.17,12.17,12.15,12.15,28000.0,8.8248,8.8248,8.8103,8.8103,28000.0
2013-01-25 12:30:00,12.15,12.16,12.15,12.15,28000.0,8.8103,8.8176,8.8103,8.8103,28000.0
2013-01-25 12:35:00,12.15,12.16,12.15,12.15,13200.0,8.8103,8.8176,8.8103,8.8103,13200.0
2013-01-25 12:40:00,12.15,12.15,12.14,12.14,143200.0,8.8103,8.8103,8.8031,8.8031,143200.0
2013-01-25 12:45:00,12.14,12.14,12.13,12.13,46400.0,8.8031,8.8031,8.7958,8.7958,46400.0
2013-01-25 12:50:00,12.13,12.14,12.13,12.14,30400.0,8.7958,8.8031,8.7958,8.8031,30400.0
2013-01-25 12:55:00,12.14,12.14,12.12,12.13,20000.0,8.8031,8.8031,8.7886,8.7958,20000.0
2013-01-25 13:00:00,12.13,12.14,12.13,12.14,41200.0,8.7958,8.8031,8.7958,8.8031,41200.0
2013-01-25 13:05:00,12.14,12.15,12.14,12.14,27600.0,8.8031,8.8103,8.8031,8.8031,27600.0
2013-01-25 13:10:00,12.14,12.16,12.14,12.15,43600.0,8.8031,8.8176,8.8031,8.8103,43600.0
2013-01-25 13:15:00,12.15,12.17,12.15,12.16,29600.0,8.8103,8.8248,8.8103,8.8176,29600.0
2013-01-25 13:20:00,12.17,12.18,12.17,12.17,43600.0,8.8248,8.8321,8.8248,8.8248,43600.0
2013-01-25 13:25:00,12.17,12.18,12.17,12.18,15600.0,8.8248,8.8321,8.8248,8.8321,15600.0
2013-01-25 13:30:00,12.18,12.18,12.17,12.17,25600.0,8.8321,8.8321,8.8248,8.8248,25600.0
2013-01-25 13:35:00,12.17,12.18,12.17,12.18,38400.0,8.8248,8.8321,8.8248,8.8321,38400.0
2013-01-25 13:40:00,12.18,12.19,12.18,12.18,23600.0,8.8321,8.8393,8.8321,8.8321,23600.0
2013-01-25 13:45:00,12.18,12.19,12.18,12.19,52000.0,8.8321,8.8393,8.8321,8.8393,52000.0
2013-01-25 13:50:00,12.19,12.19,12.18,12.19,36400.0,8.8393,8.8393,8.8321,8.8393,36400.0
2013-01-25 13:55:00,12.19,12.2,12.19,12.2,58400.0,8.8393,8.8466,8.8393,8.8466,58400.0
2013-01-25 14:00:00,12.2,12.2,12.19,12.19,122800.0,8.8466,8.8466,8.8393,8.8393,122800.0
2013-01-25 14:05:00,12.2,12.2,12.19,12.2,42800.0,8.8466,8.8466,8.8393,8.8466,42800.0
2013-01-25 14:10:00,12.2,12.22,12.2,12.22,80800.0,8.8466,8.8611,8.8466,8.8611,80800.0
2013-01-25 14:15:00,12.22,12.25,12.22,12.24,212400.0,8.8611,8.8828,8.8611,8.8756,212400.0
2013-01-25 14:20:00,12.24,12.24,12.24,12.24,77200.0,8.8756,8.8756,8.8756,8.8756,77200.0
2013-01-25 14:25:00,12.24,12.24,12.23,12.24,62400.0,8.8756,8.8756,8.8683,8.8756,62400.0
2013-01-25 14:30:00,12.24,12.24,12.23,12.24,69200.0,8.8756,8.8756,8.8683,8.8756,69200.0
2013-01-25 14:35:00,12.24,12.25,12.24,12.24,41200.0,8.8756,8.8828,8.8756,8.8756,41200.0
2013-01-25 14:40:00,12.24,12.24,12.24,12.24,69200.0,8.8756,8.8756,8.8756,8.8756,69200.0
2013-01-25 14:45:00,12.24,12.25,12.24,12.24,93600.0,8.8756,8.8828,8.8756,8.8756,93600.0
2013-01-25 14:50:00,12.24,12.24,12.23,12.24,81600.0,8.8756,8.8756,8.8683,8.8756,81600.0
2013-01-25 14:55:00,12.23,12.24,12.22,12.22,80000.0,8.8683,8.8756,8.8611,8.8611,80000.0
2013-01-25 15:00:00,12.22,12.23,12.22,12.22,60000.0,8.8611,8.8683,8.8611,8.8611,60000.0
2013-01-25 15:05:00,12.22,12.22,12.21,12.21,94000.0,8.8611,8.8611,8.8538,8.8538,94000.0
2013-01-25 15:10:00,12.21,12.22,12.21,12.22,94800.0,8.8538,8.8611,8.8538,8.8611,94800.0
2013-01-25 15:15:00,12.21,12.22,12.21,12.22,72800.0,8.8538,8.8611,8.8538,8.8611,72800.0
2013-01-25 15:20:00,12.21,12.22,12.2,12.21,106000.0,8.8538,8.8611,8.8466,8.8538,106000.0
2013-01-25 15:25:00,12.21,12.21,12.2,12.21,107600.0,8.8538,8.8538,8.8466,8.8538,107600.0
2013-01-25 15:30:00,12.21,12.22,12.21,12.21,191200.0,8.8538,8.8611,8.8538,8.8538,191200.0
2013-01-25 15:35:00,12.21,12.21,12.2,12.2,130800.0,8.8538,8.8538,8.8466,8.8466,130800.0
2013-01-25 15:40:00,12.2,12.2,12.19,12.19,159600.0,8.8466,8.8466,8.8393,8.8393,159600.0
2013-01-25 15:45:00,12.19,12.2,12.19,12.19,247600.0,8.8393,8.8466,8.8393,8.8393,247600.0
2013-01-25 15:50:00,12.2,12.22,12.2,12.22,260400.0,8.8466,8.8611,8.8466,8.8611,260400.0
2013-01-25 15:55:00,12.22,12.24,12.22,12.24,564000.0,8.8611,8.8756,8.8611,8.8756,564000.0
2013-01-28 09:30:00,12.27,12.29,12.22,12.25,226400.0,8.8973,8.9118,8.8611,8.8828,226400.0
2013-01-28 09:35:00,12.26,12.27,12.24,12.25,94800.0,8.8901,8.8973,8.8756,8.8828,94800.0
2013-01-28 09:40:00,12.25,12.28,12.25,12.26,66800.0,8.8828,8.9046,8.8828,8.8901,66800.0
2013-01-28 09:45:00,12.26,12.27,12.26,12.26,100400.0,8.8901,8.8973,8.8901,8.8901,100400.0
2013-01-28 09:50:00,12.27,12.27,12.22,12.22,61200.0,8.8973,8.8973,8.8611,8.8611,61200.0
2013-01-28 09:55:00,12.22,12.22,12.22,12.22,72400.0,8.8611,8.8611,8.8611,8.8611,72400.0
2013-01-28 10:00:00,12.22,12.22,12.19,12.19,80800.0,8.8611,8.8611,8.8393,8.8393,80800.0
2013-01-28 10:05:00,12.2,12.2,12.18,12.19,30800.0,8.8466,8.8466,8.8321,8.8393,30800.0
2013-01-28 10:10:00,12.19,12.2,12.19,12.19,21200.0,8.8393,8.8466,8.8393,8.8393,21200.0
2013-01-28 10:15:00,12.19,12.2,12.19,12.2,46000.0,8.8393,8.8466,8.8393,8.8466,46000.0
2013-01-28 10:20:00,12.19,12.21,12.19,12.2,21200.0,8.8393,8.8538,8.8393,8.8466,21200.0
2013-01-28 10:25:00,12.2,12.22,12.2,12.21,23600.0,8.8466,8.8611,8.8466,8.8538,23600.0
2013-01-28 10:30:00,12.22,12.22,12.21,12.22,23200.0,8.8611,8.8611,8.8538,8.8611,23200.0
2013-01-28 10:35:00,12.22,12.22,12.22,12.22,19200.0,8.8611,8.8611,8.8611,8.8611,19200.0
2013-01-28 10:40:00,12.22,12.23,12.22,12.23,58400.0,8.8611,8.8683,8.8611,8.8683,58400.0
2013-01-28 10:45:00,12.23,12.23,12.22,12.23,111600.0,8.8683,8.8683,8.8611,8.8683,111600.0
2013-01-28 10:50:00,12.22,12.22,12.22,12.22,31600.0,8.8611,8.8611,8.8611,8.8611,31600.0
2013-01-28 10:55:00,12.22,12.24,12.21,12.24,64000.0,8.8611,8.8756,8.8538,8.8756,64000.0
2013-01-28 11:00:00,12.24,12.25,12.24,12.25,27200.0,8.8756,8.8828,8.8756,8.8828,27200.0
2013-01-28 11:05:00,12.25,12.25,12.24,12.24,24000.0,8.8828,8.8828,8.8756,8.8756,24000.0
2013-01-28 11:10:00,12.24,12.24,12.24,12.24,29200.0,8.8756,8.8756,8.8756,8.8756,29200.0
2013-01-28 11:15:00,12.24,12.26,12.24,12.26,43600.0,8.8756,8.8901,8.8756,8.8901,43600.0
2013-01-28 11:20:00,12.25,12.26,12.25,12.25,41200.0,8.8828,8.8901,8.8828,8.8828,41200.0
2013-01-28 11:25:00,12.25,12.26,12.25,12.26,33200.0,8.8828,8.8901,8.8828,8.8901,33200.0
2013-01-28 11:30:00,12.26,12.28,12.26,12.28,42400.0,8.8901,8.9046,8.8901,8.9046,42400.0
2013-01-28 11:35:00,12.27,12.28,12.26,12.28,30000.0,8.8973,8.9046,8.8901,8.9046,30000.0
2013-01-28 11:40:00,12.27,12.27,12.26,12.27,24800.0,8.8973,8.8973,8.8901,8.8973,24800.0
2013-01-28 11:45:00,12.27,12.27,12.26,12.27,32000.0,8.8973,8.8973,8.8901,8.8973,32000.0
2013-01-28 11:50:00,12.27,12.28,12.26,12.26,38000.0,8.8973,8.9046,8.8901,8.8901,38000.0
2013-01-28 11:55:00,12.27,12.27,12.26,12.26,41600.0,8.8973,8.8973,8.8901,8.8901,41600.0
2013-01-28 12:00:00,12.27,12.27,12.26,12.27,59200.0,8.8973,8.8973,8.8901,8.8973,59200.0
2013-01-28 12:05:00,12.26,12.27,12.26,12.26,36800.0,8.8901,8.8973,8.8901,8.8901,36800.0
2013-01-28 12:10:00,12.26,12.26,12.26,12.26,40000.0,8.8901,8.8901,8.8901,8.8901,40000.0
2013-01-28 12:15:00,12.26,12.26,12.26,12.26,38800.0,8.8901,8.8901,8.8901,8.8901,38800.0
2013-01-28 12:20:00,12.26,12.27,12.26,12.27,296000.0,8.8901,8.8973,8.8901,8.8973,296000.0
2013-01-28 12:25:00,12.27,12.27,12.25,12.25,98400.0,8.8973,8.8973,8.8828,8.8828,98400.0
2013-01-28 12:30:00,12.25,12.25,12.23,12.23,36000.0,8.8828,8.8828,8.8683,8.8683,36000.0
2013-01-28 12:35:00,12.23,12.23,12.22,12.23,28000.0,8.8683,8.8683,8.8611,8.8683,28000.0
2013-01-28 12:40:00,12.23,12.23,12.22,12.23,28000.0,8.8683,8.8683,8.8611,8.8683,28000.0
2013-01-28 12:45:00,12.23,12.24,12.22,12.23,22800.0,8.8683,8.8756,8.8611,8.8683,22800.0
2013-01-28 12:50:00,12.23,12.23,12.22,12.22,18800.0,8.8683,8.8683,8.8611,8.8611,18800.0
2013-01-28 12:55:00,12.22,12.23,12.22,12.23,28000.0,8.8611,8.8683,8.8611,8.8683,28000.0
2013-01-28 13:00:00,12.23,12.24,12.22,12.24,42000.0,8.8683,8.8756,8.8611,8.8756,42000.0
2013-01-28 13:05:00,12.24,12.24,12.22,12.23,31600.0,8.8756,8.8756,8.8611,8.8683,31600.0
2013-01-28 13:10:00,12.23,12.24,12.22,12.23,28800.0,8.8683,8.8756,8.8611,8.8683,28800.0
2013-01-28 13:15:00,12.23,12.23,12.22,12.22,37200.0,8.8683,8.8683,8.8611,8.8611,37200.0
2013-01-28 13:20:00,12.22,12.24,12.22,12.24,38000.0,8.8611,8.8756,8.8611,8.8756,38000.0
2013-01-28 13:25:00,12.24,12.24,12.23,12.23,15200.0,8.8756,8.8756,8.8683,8.8683,15200.0
2013-01-28 13:30:00,12.23,12.23,12.22,12.22,30800.0,8.8683,8.8683,8.8611,8.8611,30800.0
2013-01-28 13:35:00,12.22,12.23,12.22,12.23,32800.0,8.8611,8.8683,8.8611,8.8683,32800.0
2013-01-28 13:40:00,12.23,12.23,12.22,12.22,40000.0,8.8683,8.8683,8.8611,8.8611,40000.0
2013-01-28 13:45:00,12.22,12.23,12.22,12.22,43600.0,8.8611,8.8683,8.8611,8.8611,43600.0
2013-01-28 13:50:00,12.22,12.23,12.22,12.22,41600.0,8.8611,8.8683,8.8611,8.8611,41600.0
2013-01-28 13:55:00,12.23,12.23,12.22,12.23,42400.0,8.8683,8.8683,8.8611,8.8683,42400.0
2013-01-28 14:00:00,12.22,12.24,12.22,12.24,54000.0,8.8611,8.8756,8.8611,8.8756,54000.0
2013-01-28 14:05:00,12.24,12.26,12.24,12.26,46400.0,8.8756,8.8901,8.8756,8.8901,46400.0
2013-01-28 14:10:00,12.26,12.28,12.26,12.28,68400.0,8.8901,8.9046,8.8901,8.9046,68400.0
2013-01-28 14:15:00,12.27,12.28,12.27,12.27,28400.0,8.8973,8.9046,8.8973,8.8973,28400.0
2013-01-28 14:20:00,12.27,12.28,12.27,12.28,39600.0,8.8973,8.9046,8.8973,8.9046,39600.0
2013-01-28 14:25:00,12.28,12.28,12.27,12.28,28400.0,8.9046,8.9046,8.8973,8.9046,28400.0
2013-01-28 14:30:00,12.28,12.28,12.27,12.27,32800.0,8.9046,8.9046,8.8973,8.8973,32800.0
2013-01-28 14:35:00,12.27,12.28,12.27,12.27,51600.0,8.8973,8.9046,8.8973,8.8973,51600.0
2013-01-28 14:40:00,12.28,12.28,12.27,12.28,39600.0,8.9046,8.9046,8.8973,8.9046,39600.0
2013-01-28 14:45:00,12.28,12.3,12.28,12.3,65200.0,8.9046,8.9191,8.9046,8.9191,65200.0
2013-01-28 14:50:00,12.29,12.3,12.28,12.28,58800.0,8.9118,8.9191,8.9046,8.9046,58800.0
2013-01-28 14:55:00,12.28,12.29,12.28,12.28,34400.0,8.9046,8.9118,8.9046,8.9046,34400.0
2013-01-28 15:00:00,12.28,12.29,12.28,12.28,63600.0,8.9046,8.9118,8.9046,8.9046,63600.0
2013-01-28 15:05:00,12.28,12.29,12.28,12.29,108800.0,8.9046,8.9118,8.9046,8.9118,108800.0
2013-01-28 15:10:00,12.29,12.29,12.28,12.28,61200.0,8.9118,8.9118,8.9046,8.9046,61200.0
2013-01-28 15:15:00,12.28,12.28,12.28,12.28,44000.0,8.9046,8.9046,8.9046,8.9046,44000.0
2013-01-28 15:20:00,12.28,12.28,12.27,12.27,141600.0,8.9046,8.9046,8.8973,8.8973,141600.0
2013-01-28 15:25:00,12.27,12.28,12.26,12.26,103200.0,8.8973,8.9046,8.8901,8.8901,103200.0
2013-01-28 15:30:00,12.27,12.27,12.26,12.27,78400.0,8.8973,8.8973,8.8901,8.8973,78400.0
2013-01-28 15:35:00,12.27,12.27,12.26,12.27,105600.0,8.8973,8.8973,8.8901,8.8973,105600.0
2013-01-28 15:40:00,12.27,12.27,12.26,12.27,74800.0,8.8973,8.8973,8.8901,8.8973,74800.0
2013-01-28 15:45:00,12.27,12.27,12.27,12.27,90000.0,8.8973,8.8973,8.8973,8.8973,90000.0
2013-01-28 15:50:00,12.27,12.28,12.27,12.27,82000.0,8.8973,8.9046,8.8973,8.8973,82000.0
2013-01-28 15:55:00,12.27,12.28,12.27,12.28,309600.0,8.8973,8.9046,8.8973,8.9046,309600.0
2013-01-29 09:30:00,12.23,12.25,12.2,12.21,172800.0,8.8683,8.8828,8.8466,8.8538,172800.0
2013-01-29 09:35:00,12.21,12.22,12.19,12.21,75200.0,8.8538,8.8611,8.8393,8.8538,75200.0
2013-01-29 09:40:00,12.21,12.26,12.2,12.24,78800.0,8.8538,8.8901,8.8466,8.8756,78800.0
2013-01-29 09:45:00,12.25,12.26,12.24,12.26,46000.0,8.8828,8.8901,8.8756,8.8901,46000.0
2013-01-29 09:50:00,12.26,12.27,12.25,12.27,30400.0,8.8901,8.8973,8.8828,8.8973,30400.0
2013-01-29 09:55:00,12.27,12.28,12.26,12.27,28800.0,8.8973,8.9046,8.8901,8.8973,28800.0
2013-01-29 10:00:00,12.27,12.27,12.24,12.25,108800.0,8.8973,8.8973,8.8756,8.8828,108800.0
2013-01-29 10:05:00,12.25,12.26,12.22,12.23,67600.0,8.8828,8.8901,8.8611,8.8683,67600.0
2013-01-29 10:10:00,12.23,12.24,12.23,12.24,24400.0,8.8683,8.8756,8.8683,8.8756,24400.0
2013-01-29 10:15:00,12.24,12.25,12.23,12.25,32400.0,8.8756,8.8828,8.8683,8.8828,32400.0
2013-01-29 10:20:00,12.25,12.27,12.25,12.27,25200.0,8.8828,8.8973,8.8828,8.8973,25200.0
2013-01-29 10:25:00,12.26,12.27,12.26,12.26,45200.0,8.8901,8.8973,8.8901,8.8901,45200.0
2013-01-29 10:30:00,12.27,12.28,12.26,12.26,63200.0,8.8973,8.9046,8.8901,8.8901,63200.0
2013-01-29 10:35:00,12.27,12.28,12.26,12.28,70800.0,8.8973,8.9046,8.8901,8.9046,70800.0
2013-01-29 10:40:00,12.28,12.29,12.27,12.29,23600.0,8.9046,8.9118,8.8973,8.9118,23600.0
2013-01-29 10:45:00,12.29,12.3,12.28,12.29,38800.0,8.9118,8.9191,8.9046,8.9118,38800.0
2013-01-29 10:50:00,12.28,12.31,12.28,12.3,39600.0,8.9046,8.9263,8.9046,8.9191,39600.0
2013-01-29 10:55:00,12.3,12.31,12.29,12.29,30000.0,8.9191,8.9263,8.9118,8.9118,30000.0
2013-01-29 11:00:00,12.29,12.31,12.29,12.31,37600.0,8.9118,8.9263,8.9118,8.9263,37600.0
2013-01-29 11:05:00,12.31,12.31,12.31,12.31,41600.0,8.9263,8.9263,8.9263,8.9263,41600.0
2013-01-29 11:10:00,12.31,12.31,12.3,12.3,31200.0,8.9263,8.9263,8.9191,8.9191,31200.0
2013-01-29 11:15:00,12.29,12.31,12.29,12.31,81600.0,8.9118,8.9263,8.9118,8.9263,81600.0
2013-01-29 11:20:00,12.31,12.33,12.31,12.33,71200.0,8.9263,8.9408,8.9263,8.9408,71200.0
2013-01-29 11:25:00,12.33,12.34,12.32,12.33,40800.0,8.9408,8.9481,8.9336,8.9408,40800.0
2013-01-29 11:30:00,12.33,12.34,12.33,12.34,44000.0,8.9408,8.9481,8.9408,8.9481,44000.0
2013-01-29 11:35:00,12.34,12.34,12.33,12.34,34000.0,8.9481,8.9481,8.9408,8.9481,34000.0
2013-01-29 11:40:00,12.34,12.34,12.33,12.34,38000.0,8.9481,8.9481,8.9408,8.9481,38000.0
2013-01-29 11:45:00,12.33,12.33,12.33,12.33,42000.0,8.9408,8.9408,8.9408,8.9408,42000.0
2013-01-29 11:50:00,12.33,12.34,12.33,12.33,26800.0,8.9408,8.9481,8.9408,8.9408,26800.0
2013-01-29 11:55:00,12.33,12.33,12.31,12.31,39200.0,8.9408,8.9408,8.9263,8.9263,39200.0
2013-01-29 12:00:00,12.31,12.31,12.3,12.3,24400.0,8.9263,8.9263,8.9191,8.9191,24400.0
2013-01-29 12:05:00,12.3,12.31,12.3,12.3,22000.0,8.9191,8.9263,8.9191,8.9191,22000.0
2013-01-29 12:10:00,12.3,12.31,12.3,12.31,102000.0,8.9191,8.9263,8.9191,8.9263,102000.0
2013-01-29 12:15:00,12.31,12.33,12.31,12.33,55200.0,8.9263,8.9408,8.9263,8.9408,55200.0
2013-01-29 12:20:00,12.32,12.33,12.31,12.32,46400.0,8.9336,8.9408,8.9263,8.9336,46400.0
2013-01-29 12:25:00,12.32,12.32,12.31,12.32,36000.0,8.9336,8.9336,8.9263,8.9336,36000.0
2013-01-29 12:30:00,12.32,12.33,12.31,12.32,43600.0,8.9336,8.9408,8.9263,8.9336,43600.0
2013-01-29 12:35:00,12.33,12.37,12.33,12.35,136800.0,8.9408,8.9699,8.9408,8.9554,136800.0
2013-01-29 12:40:00,12.35,12.35,12.33,12.33,36800.0,8.9554,8.9554,8.9408,8.9408,36800.0
2013-01-29 12:45:00,12.33,12.34,12.33,12.34,38400.0,8.9408,8.9481,8.9408,8.9481,38400.0
2013-01-29 12:50:00,12.34,12.36,12.34,12.36,38000.0,8.9481,8.9626,8.9481,8.9626,38000.0
2013-01-29 12:55:00,12.36,12.37,12.36,12.37,45600.0,8.9626,8.9699,8.9626,8.9699,45600.0
2013-01-29 13:00:00,12.37,12.38,12.37,12.38,80800.0,8.9699,8.9771,8.9699,8.9771,80800.0
2013-01-29 13:05:00,12.38,12.38,12.37,12.38,58000.0,8.9771,8.9771,8.9699,8.9771,58000.0
2013-01-29 13:10:00,12.38,12.38,12.37,12.37,71200.0,8.9771,8.9771,8.9699,8.9699,71200.0
2013-01-29 13:15:00,12.37,12.38,12.34,12.35,206800.0,8.9699,8.9771,8.9481,8.9554,206800.0
2013-01-29 13:20:00,12.35,12.35,12.33,12.34,52400.0,8.9554,8.9554,8.9408,8.9481,52400.0
2013-01-29 13:25:00,12.34,12.34,12.33,12.33,42000.0,8.9481,8.9481,8.9408,8.9408,42000.0
2013-01-29 13:30:00,12.33,12.35,12.33,12.35,59200.0,8.9408,8.9554,8.9408,8.9554,59200.0
2013-01-29 13:35:00,12.34,12.36,12.34,12.36,25200.0,8.9481,8.9626,8.9481,8.9626,25200.0
2013-01-29 13:40:00,12.36,12.36,12.35,12.36,14800.0,8.9626,8.9626,8.9554,8.9626,14800.0
2013-01-29 13:45:00,12.36,12.36,12.36,12.36,46400.0,8.9626,8.9626,8.9626,8.9626,46400.0
2013-01-29 13:50:00,12.36,12.36,12.36,12.36,25600.0,8.9626,8.9626,8.9626,8.9626,25600.0
2013-01-29 13:55:00,12.36,12.36,12.35,12.36,46400.0,8.9626,8.9626,8.9554,8.9626,46400.0
2013-01-29 14:00:00,12.36,12.36,12.36,12.36,53600.0,8.9626,8.9626,8.9626,8.9626,53600.0
2013-01-29 14:05:00,12.36,12.37,12.36,12.36,208400.0,8.9626,8.9699,8.9626,8.9626,208400.0
2013-01-29 14:10:00,12.36,12.36,12.35,12.36,39600.0,8.9626,8.9626,8.9554,8.9626,39600.0
2013-01-29 14:15:00,12.36,12.37,12.36,12.37,35600.0,8.9626,8.9699,8.9626,8.9699,35600.0
2013-01-29 14:20:00,12.36,12.37,12.36,12.37,38000.0,8.9626,8.9699,8.9626,8.9699,38000.0
2013-01-29 14:25:00,12.37,12.37,12.37,12.37,21600.0,8.9699,8.9699,8.9699,8.9699,21600.0
2013-01-29 14:30:00,12.37,12.37,12.37,12.37,41200.0,8.9699,8.9699,8.9699,8.9699,41200.0
2013-01-29 14:35:00,12.37,12.38,12.37,12.38,80800.0,8.9699,8.9771,8.9699,8.9771,80800.0
2013-01-29 14:40:00,12.38,12.38,12.37,12.37,38800.0,8.9771,8.9771,8.9699,8.9699,38800.0
2013-01-29 14:45:00,12.37,12.38,12.37,12.38,41600.0,8.9699,8.9771,8.9699,8.9771,41600.0
2013-01-29 14:50:00,12.37,12.38,12.37,12.37,44800.0,8.9699,8.9771,8.9699,8.9699,44800.0
2013-01-29 14:55:00,12.37,12.39,12.37,12.39,98800.0,8.9699,8.9844,8.9699,8.9844,98800.0
2013-01-29 15:00:00,12.39,12.39,12.38,12.38,56400.0,8.9844,8.9844,8.9771,8.9771,56400.0
2013-01-29 15:05:00,12.38,12.38,12.38,12.38,86800.0,8.9771,8.9771,8.9771,8.9771,86800.0
2013-01-29 15:10:00,12.38,12.39,12.38,12.38,76800.0,8.9771,8.9844,8.9771,8.9771,76800.0
2013-01-29 15:15:00,12.38,12.38,12.38,12.38,75600.0,8.9771,8.9771,8.9771,8.9771,75600.0
2013-01-29 15:20:00,12.38,12.39,12.38,12.38,84400.0,8.9771,8.9844,8.9771,8.9771,84400.0
2013-01-29 15:25:00,12.38,12.38,12.38,12.38,58800.0,8.9771,8.9771,8.9771,8.9771,58800.0
2013-01-29 15:30:00,12.38,12.38,12.38,12.38,52800.0,8.9771,8.9771,8.9771,8.9771,52800.0
2013-01-29 15:35:00,12.38,12.39,12.38,12.38,122000.0,8.9771,8.9844,8.9771,8.9771,122000.0
2013-01-29 15:40:00,12.39,12.4,12.38,12.4,227200.0,8.9844,8.9916,8.9771,8.9916,227200.0
2013-01-29 15:45:00,12.4,12.4,12.38,12.39,166800.0,8.9916,8.9916,8.9771,8.9844,166800.0
2013-01-29 15:50:00,12.39,12.4,12.38,12.39,250000.0,8.9844,8.9916,8.9771,8.9844,250000.0
2013-01-29 15:55:00,12.39,12.39,12.38,12.38,309600.0,8.9844,8.9844,8.9771,8.9771,309600.0
2013-01-30 09:30:00,12.4,12.44,12.27,12.27,284800.0,9.0098,9.0389,8.9153,8.9153,284800.0
2013-01-30 09:35:00,12.26,12.35,12.26,12.35,96800.0,8.9081,8.9735,8.9081,8.9735,96800.0
2013-01-30 09:40:00,12.33,12.34,12.31,12.31,93600.0,8.9589,8.9662,8.9444,8.9444,93600.0
2013-01-30 09:45:00,12.32,12.36,12.32,12.36,114400.0,8.9517,8.9807,8.9517,8.9807,114400.0
2013-01-30 09:50:00,12.36,12.36,12.34,12.35,80800.0,8.9807,8.9807,8.9662,8.9735,80800.0
2013-01-30 09:55:00,12.35,12.36,12.33,12.33,155200.0,8.9735,8.9807,8.9589,8.9589,155200.0
2013-01-30 10:00:00,12.33,12.36,12.33,12.35,194400.0,8.9589,8.9807,8.9589,8.9735,194400.0
2013-01-30 10:05:00,12.35,12.35,12.33,12.33,239200.0,8.9735,8.9735,8.9589,8.9589,239200.0
2013-01-30 10:10:00,12.33,12.34,12.33,12.33,148000.0,8.9589,8.9662,8.9589,8.9589,148000.0
2013-01-30 10:15:00,12.33,12.34,12.3,12.31,196000.0,8.9589,8.9662,8.9371,8.9444,196000.0
2013-01-30 10:20:00,12.31,12.33,12.3,12.3,187200.0,8.9444,8.9589,8.9371,8.9371,187200.0
2013-01-30 10:25:00,12.3,12.32,12.29,12.31,333600.0,8.9371,8.9517,8.9299,8.9444,333600.0
2013-01-30 10:30:00,12.31,12.31,12.31,12.31,74400.0,8.9444,8.9444,8.9444,8.9444,74400.0
2013-01-30 10:35:00,12.31,12.31,12.3,12.31,124000.0,8.9444,8.9444,8.9371,8.9444,124000.0
2013-01-30 10:40:00,12.31,12.31,12.3,12.3,72000.0,8.9444,8.9444,8.9371,8.9371,72000.0
2013-01-30 10:45:00,12.3,12.33,12.3,12.33,57600.0,8.9371,8.9589,8.9371,8.9589,57600.0
2013-01-30 10:50:00,12.32,12.34,12.32,12.34,40000.0,8.9517,8.9662,8.9517,8.9662,40000.0
2013-01-30 10:55:00,12.33,12.35,12.33,12.35,57600.0,8.9589,8.9735,8.9589,8.9735,57600.0
2013-01-30 11:00:00,12.35,12.35,12.34,12.34,101600.0,8.9735,8.9735,8.9662,8.9662,101600.0
2013-01-30 11:05:00,12.34,12.35,12.34,12.35,65600.0,8.9662,8.9735,8.9662,8.9735,65600.0
2013-01-30 11:10:00,12.34,12.35,12.34,12.35,41600.0,8.9662,8.9735,8.9662,8.9735,41600.0
2013-01-30 11:15:00,12.35,12.36,12.35,12.35,44800.0,8.9735,8.9807,8.9735,8.9735,44800.0
2013-01-30 11:20:00,12.35,12.36,12.35,12.36,21600.0,8.9735,8.9807,8.9735,8.9807,21600.0
2013-01-30 11:25:00,12.36,12.37,12.36,12.37,83200.0,8.9807,8.988,8.9807,8.988,83200.0
2013-01-30 11:30:00,12.37,12.38,12.36,12.38,39200.0,8.988,8.9953,8.9807,8.9953,39200.0
2013-01-30 11:35:00,12.38,12.39,12.38,12.39,86400.0,8.9953,9.0025,8.9953,9.0025,86400.0
2013-01-30 11:40:00,12.39,12.39,12.37,12.37,87200.0,9.0025,9.0025,8.988,8.988,87200.0
2013-01-30 11:45:00,12.37,12.37,12.37,12.37,90400.0,8.988,8.988,8.988,8.988,90400.0
2013-01-30 11:50:00,12.37,12.39,12.37,12.38,103200.0,8.988,9.0025,8.988,8.9953,103200.0
2013-01-30 11:55:00,12.39,12.39,12.38,12.38,49600.0,9.0025,9.0025,8.9953,8.9953,49600.0
2013-01-30 12:00:00,12.38,12.38,12.38,12.38,68800.0,8.9953,8.9953,8.9953,8.9953,68800.0
2013-01-30 12:05:00,12.38,12.38,12.37,12.38,197600.0,8.9953,8.9953,8.988,8.9953,197600.0
2013-01-30 12:10:00,12.38,12.39,12.38,12.39,104000.0,8.9953,9.0025,8.9953,9.0025,104000.0
2013-01-30 12:15:00,12.38,12.39,12.38,12.38,89600.0,8.9953,9.0025,8.9953,8.9953,89600.0
2013-01-30 12:20:00,12.38,12.4,12.38,12.4,145600.0,8.9953,9.0098,8.9953,9.0098,145600.0
2013-01-30 12:25:00,12.39,12.39,12.38,12.38,68000.0,9.0025,9.0025,8.9953,8.9953,68000.0
2013-01-30 12:30:00,12.39,12.39,12.38,12.38,136000.0,9.0025,9.0025,8.9953,8.9953,136000.0
2013-01-30 12:35:00,12.38,12.39,12.38,12.38,180000.0,8.9953,9.0025,8.9953,8.9953,180000.0
2013-01-30 12:40:00,12.39,12.39,12.38,12.39,91200.0,9.0025,9.0025,8.9953,9.0025,91200.0
2013-01-30 12:45:00,12.38,12.39,12.38,12.38,179200.0,8.9953,9.0025,8.9953,8.9953,179200.0
2013-01-30 12:50:00,12.38,12.39,12.38,12.39,132000.0,8.9953,9.0025,8.9953,9.0025,132000.0
2013-01-30 12:55:00,12.39,12.4,12.38,12.39,119200.0,9.0025,9.0098,8.9953,9.0025,119200.0
2013-01-30 13:00:00,12.39,12.39,12.39,12.39,48800.0,9.0025,9.0025,9.0025,9.0025,48800.0
2013-01-30 13:05:00,12.39,12.39,12.38,12.39,356000.0,9.0025,9.0025,8.9953,9.0025,356000.0
2013-01-30 13:10:00,12.38,12.39,12.38,12.38,93600.0,8.9953,9.0025,8.9953,8.9953,93600.0
2013-01-30 13:15:00,12.38,12.38,12.35,12.35,72800.0,8.9953,8.9953,8.9735,8.9735,72800.0
2013-01-30 13:20:00,12.35,12.38,12.35,12.38,73600.0,8.9735,8.9953,8.9735,8.9953,73600.0
2013-01-30 13:25:00,12.38,12.39,12.38,12.39,75200.0,8.9953,9.0025,8.9953,9.0025,75200.0
2013-01-30 13:30:00,12.39,12.4,12.38,12.38,48800.0,9.0025,9.0098,8.9953,8.9953,48800.0
2013-01-30 13:35:00,12.38,12.39,12.38,12.39,14400.0,8.9953,9.0025,8.9953,9.0025,14400.0
2013-01-30 13:40:00,12.38,12.38,12.36,12.36,45600.0,8.9953,8.9953,8.9807,8.9807,45600.0
2013-01-30 13:45:00,12.36,12.36,12.35,12.35,89600.0,8.9807,8.9807,8.9735,8.9735,89600.0
2013-01-30 13:50:00,12.35,12.36,12.35,12.35,81600.0,8.9735,8.9807,8.9735,8.9735,81600.0
2013-01-30 13:55:00,12.35,12.36,12.35,12.36,69600.0,8.9735,8.9807,8.9735,8.9807,69600.0
2013-01-30 14:00:00,12.36,12.36,12.35,12.35,24800.0,8.9807,8.9807,8.9735,8.9735,24800.0
2013-01-30 14:05:00,12.35,12.35,12.34,12.34,98400.0,8.9735,8.9735,8.9662,8.9662,98400.0
2013-01-30 14:10:00,12.34,12.36,12.34,12.35,92800.0,8.9662,8.9807,8.9662,8.9735,92800.0
2013-01-30 14:15:00,12.35,12.38,12.35,12.35,75200.0,8.9735,8.9953,8.9735,8.9735,75200.0
2013-01-30 14:20:00,12.35,12.36,12.34,12.35,228800.0,8.9735,8.9807,8.9662,8.9735,228800.0
2013-01-30 14:25:00,12.35,12.37,12.34,12.36,127200.0,8.9735,8.988,8.9662,8.9807,127200.0
2013-01-30 14:30:00,12.36,12.37,12.35,12.37,94400.0,8.9807,8.988,8.9735,8.988,94400.0
2013-01-30 14:35:00,12.37,12.37,12.35,12.37,246400.0,8.988,8.988,8.9735,8.988,246400.0
2013-01-30 14:40:00,12.36,12.37,12.36,12.36,132000.0,8.9807,8.988,8.9807,8.9807,132000.0
2013-01-30 14:45:00,12.36,12.36,12.34,12.35,320000.0,8.9807,8.9807,8.9662,8.9735,320000.0
2013-01-30 14:50:00,12.35,12.37,12.35,12.37,339200.0,8.9735,8.988,8.9735,8.988,339200.0
2013-01-30 14:55:00,12.37,12.38,12.37,12.38,128800.0,8.988,8.9953,8.988,8.9953,128800.0
2013-01-30 15:00:00,12.38,12.38,12.37,12.37,156000.0,8.9953,8.9953,8.988,8.988,156000.0
2013-01-30 15:05:00,12.37,12.38,12.37,12.38,163200.0,8.988,8.9953,8.988,8.9953,163200.0
2013-01-30 15:10:00,12.38,12.39,12.38,12.38,397600.0,8.9953,9.0025,8.9953,8.9953,397600.0
2013-01-30 15:15:00,12.38,12.39,12.37,12.38,327200.0,8.9953,9.0025,8.988,8.9953,327200.0
2013-01-30 15:20:00,12.38,12.38,12.37,12.38,248800.0,8.9953,8.9953,8.988,8.9953,248800.0
2013-01-30 15:25:00,12.38,12.38,12.37,12.38,316000.0,8.9953,8.9953,8.988,8.9953,316000.0
2013-01-30 15:30:00,12.38,12.38,12.36,12.36,534400.0,8.9953,8.9953,8.9807,8.9807,534400.0
2013-01-30 15:35:00,12.35,12.36,12.33,12.34,420800.0,8.9735,8.9807,8.9589,8.9662,420800.0
2013-01-30 15:40:00,12.34,12.35,12.33,12.33,352800.0,8.9662,8.9735,8.9589,8.9589,352800.0
2013-01-30 15:45:00,12.33,12.35,12.33,12.34,426400.0,8.9589,8.9735,8.9589,8.9662,426400.0
2013-01-30 15:50:00,12.34,12.35,12.33,12.33,592000.0,8.9662,8.9735,8.9589,8.9589,592000.0
2013-01-30 15:55:00,12.33,12.36,12.33,12.35,1208800.0,8.9589,8.9807,8.9589,8.9735,1208800.0
2013-01-31 09:30:00,12.34,12.34,12.25,12.28,481600.0,8.9662,8.9662,8.9008,8.9226,481600.0
2013-01-31 09:35:00,12.28,12.28,12.26,12.27,310400.0,8.9226,8.9226,8.9081,8.9153,310400.0
2013-01-31 09:40:00,12.27,12.32,12.26,12.3,2260000.0,8.9153,8.9517,8.9081,8.9371,2260000.0
2013-01-31 09:45:00,12.29,12.36,12.29,12.35,444800.0,8.9299,8.9807,8.9299,8.9735,444800.0
2013-01-31 09:50:00,12.35,12.37,12.34,12.34,255200.0,8.9735,8.988,8.9662,8.9662,255200.0
2013-01-31 09:55:00,12.34,12.38,12.34,12.37,241600.0,8.9662,8.9953,8.9662,8.988,241600.0
2013-01-31 10:00:00,12.37,12.37,12.36,12.37,421600.0,8.988,8.988,8.9807,8.988,421600.0
2013-01-31 10:05:00,12.37,12.38,12.36,12.38,260000.0,8.988,8.9953,8.9807,8.9953,260000.0
2013-01-31 10:10:00,12.38,12.39,12.36,12.36,260800.0,8.9953,9.0025,8.9807,8.9807,260800.0
2013-01-31 10:15:00,12.36,12.38,12.34,12.34,248800.0,8.9807,8.9953,8.9662,8.9662,248800.0
2013-01-31 10:20:00,12.34,12.34,12.31,12.33,342400.0,8.9662,8.9662,8.9444,8.9589,342400.0
2013-01-31 10:25:00,12.33,12.33,12.29,12.29,343200.0,8.9589,8.9589,8.9299,8.9299,343200.0
2013-01-31 10:30:00,12.3,12.31,12.29,12.3,792800.0,8.9371,8.9444,8.9299,8.9371,792800.0
2013-01-31 10:35:00,12.3,12.3,12.29,12.29,184000.0,8.9371,8.9371,8.9299,8.9299,184000.0
2013-01-31 10:40:00,12.29,12.3,12.29,12.3,176800.0,8.9299,8.9371,8.9299,8.9371,176800.0
2013-01-31 10:45:00,12.3,12.3,12.29,12.29,156800.0,8.9371,8.9371,8.9299,8.9299,156800.0
2013-01-31 10:50:00,12.29,12.3,12.29,12.29,114400.0,8.9299,8.9371,8.9299,8.9299,114400.0
2013-01-31 10:55:00,12.29,12.3,12.29,12.29,124800.0,8.9299,8.9371,8.9299,8.9299,124800.0
2013-01-31 11:00:00,12.29,12.29,12.29,12.29,184800.0,8.9299,8.9299,8.9299,8.9299,184800.0
2013-01-31 11:05:00,12.29,12.29,12.25,12.25,224800.0,8.9299,8.9299,8.9008,8.9008,224800.0
2013-01-31 11:10:00,12.25,12.25,12.22,12.23,200800.0,8.9008,8.9008,8.879,8.8863,200800.0
2013-01-31 11:15:00,12.23,12.24,12.23,12.24,133600.0,8.8863,8.8936,8.8863,8.8936,133600.0
2013-01-31 11:20:00,12.24,12.24,12.23,12.23,104800.0,8.8936,8.8936,8.8863,8.8863,104800.0
2013-01-31 11:25:00,12.23,12.23,12.22,12.22,124000.0,8.8863,8.8863,8.879,8.879,124000.0
2013-01-31 11:30:00,12.22,12.22,12.21,12.21,95200.0,8.879,8.879,8.8718,8.8718,95200.0
2013-01-31 11:35:00,12.2,12.24,12.2,12.24,132800.0,8.8645,8.8936,8.8645,8.8936,132800.0
2013-01-31 11:40:00,12.24,12.25,12.23,12.25,79200.0,8.8936,8.9008,8.8863,8.9008,79200.0
2013-01-31 11:45:00,12.25,12.26,12.24,12.26,67200.0,8.9008,8.9081,8.8936,8.9081,67200.0
2013-01-31 11:50:00,12.26,12.26,12.24,12.24,117600.0,8.9081,8.9081,8.8936,8.8936,117600.0
2013-01-31 11:55:00,12.24,12.24,12.24,12.24,101600.0,8.8936,8.8936,8.8936,8.8936,101600.0
2013-01-31 12:00:00,12.24,12.25,12.24,12.24,268000.0,8.8936,8.9008,8.8936,8.8936,268000.0
2013-01-31 12:05:00,12.24,12.24,12.24,12.24,67200.0,8.8936,8.8936,8.8936,8.8936,67200.0
2013-01-31 12:10:00,12.24,12.29,12.24,12.29,172800.0,8.8936,8.9299,8.8936,8.9299,172800.0
2013-01-31 12:15:00,12.29,12.31,12.29,12.3,151200.0,8.9299,8.9444,8.9299,8.9371,151200.0
2013-01-31 12:20:00,12.3,12.32,12.3,12.32,122400.0,8.9371,8.9517,8.9371,8.9517,122400.0
2013-01-31 12:25:00,12.32,12.34,12.32,12.33,164000.0,8.9517,8.9662,8.9517,8.9589,164000.0
2013-01-31 12:30:00,12.33,12.34,12.31,12.34,152000.0,8.9589,8.9662,8.9444,8.9662,152000.0
2013-01-31 12:35:00,12.34,12.36,12.34,12.35,606400.0,8.9662,8.9807,8.9662,8.9735,606400.0
2013-01-31 12:40:00,12.35,12.35,12.34,12.34,56000.0,8.9735,8.9735,8.9662,8.9662,56000.0
2013-01-31 12:45:00,12.34,12.38,12.34,12.38,215200.0,8.9662,8.9953,8.9662,8.9953,215200.0
2013-01-31 12:50:00,12.38,12.38,12.36,12.36,120800.0,8.9953,8.9953,8.9807,8.9807,120800.0
2013-01-31 12:55:00,12.36,12.36,12.34,12.35,174400.0,8.9807,8.9807,8.9662,8.9735,174400.0
2013-01-31 13:00:00,12.35,12.36,12.34,12.35,176000.0,8.9735,8.9807,8.9662,8.9735,176000.0
2013-01-31 13:05:00,12.35,12.35,12.35,12.35,63200.0,8.9735,8.9735,8.9735,8.9735,63200.0
2013-01-31 13:10:00,12.35,12.4,12.35,12.39,359200.0,8.9735,9.0098,8.9735,9.0025,359200.0
2013-01-31 13:15:00,12.39,12.42,12.39,12.42,216000.0,9.0025,9.0243,9.0025,9.0243,216000.0
2013-01-31 13:20:00,12.41,12.42,12.41,12.41,172000.0,9.0171,9.0243,9.0171,9.0171,172000.0
2013-01-31 13:25:00,12.41,12.43,12.41,12.42,427200.0,9.0171,9.0316,9.0171,9.0243,427200.0
2013-01-31 13:30:00,12.42,12.43,12.42,12.42,92000.0,9.0243,9.0316,9.0243,9.0243,92000.0
2013-01-31 13:35:00,12.42,12.45,12.42,12.44,318400.0,9.0243,9.0461,9.0243,9.0389,318400.0
2013-01-31 13:40:00,12.44,12.45,12.43,12.44,168800.0,9.0389,9.0461,9.0316,9.0389,168800.0
2013-01-31 13:45:00,12.44,12.44,12.43,12.43,70400.0,9.0389,9.0389,9.0316,9.0316,70400.0
2013-01-31 13:50:00,12.43,12.43,12.42,12.43,134400.0,9.0316,9.0316,9.0243,9.0316,134400.0
2013-01-31 13:55:00,12.43,12.43,12.41,12.43,139200.0,9.0316,9.0316,9.0171,9.0316,139200.0
2013-01-31 14:00:00,12.43,12.45,12.43,12.45,107200.0,9.0316,9.0461,9.0316,9.0461,107200.0
2013-01-31 14:05:00,12.45,12.45,12.44,12.44,332000.0,9.0461,9.0461,9.0389,9.0389,332000.0
2013-01-31 14:10:00,12.44,12.44,12.44,12.44,68000.0,9.0389,9.0389,9.0389,9.0389,68000.0
2013-01-31 14:15:00,12.44,12.44,12.41,12.42,808000.0,9.0389,9.0389,9.0171,9.0243,808000.0
2013-01-31 14:20:00,12.42,12.45,12.42,12.44,204000.0,9.0243,9.0461,9.0243,9.0389,204000.0
2013-01-31 14:25:00,12.44,12.44,12.43,12.44,101600.0,9.0389,9.0389,9.0316,9.0389,101600.0
2013-01-31 14:30:00,12.43,12.49,12.43,12.48,609600.0,9.0316,9.0752,9.0316,9.0679,609600.0
2013-01-31 14:35:00,12.48,12.49,12.48,12.49,380000.0,9.0679,9.0752,9.0679,9.0752,380000.0
2013-01-31 14:40:00,12.49,12.5,12.49,12.49,376000.0,9.0752,9.0825,9.0752,9.0752,376000.0
2013-01-31 14:45:00,12.49,12.49,12.49,12.49,250400.0,9.0752,9.0752,9.0752,9.0752,250400.0
2013-01-31 14:50:00,12.49,12.49,12.48,12.49,172800.0,9.0752,9.0752,9.0679,9.0752,172800.0
2013-01-31 14:55:00,12.48,12.49,12.48,12.49,274400.0,9.0679,9.0752,9.0679,9.0752,274400.0
2013-01-31 15:00:00,12.49,12.49,12.46,12.46,214400.0,9.0752,9.0752,9.0534,9.0534,214400.0
2013-01-31 15:05:00,12.46,12.47,12.46,12.47,236800.0,9.0534,9.0607,9.0534,9.0607,236800.0
2013-01-31 15:10:00,12.47,12.49,12.47,12.47,450400.0,9.0607,9.0752,9.0607,9.0607,450400.0
2013-01-31 15:15:00,12.47,12.47,12.45,12.45,240000.0,9.0607,9.0607,9.0461,9.0461,240000.0
2013-01-31 15:20:00,12.45,12.45,12.44,12.44,176000.0,9.0461,9.0461,9.0389,9.0389,176000.0
2013-01-31 15:25:00,12.44,12.45,12.44,12.44,480800.0,9.0389,9.0461,9.0389,9.0389,480800.0
2013-01-31 15:30:00,12.44,12.45,12.44,12.44,462400.0,9.0389,9.0461,9.0389,9.0389,462400.0
2013-01-31 15:35:00,12.44,12.45,12.44,12.44,156000.0,9.0389,9.0461,9.0389,9.0389,156000.0
2013-01-31 15:40:00,12.44,12.45,12.44,12.45,433600.0,9.0389,9.0461,9.0389,9.0461,433600.0
2013-01-31 15:45:00,12.45,12.45,12.44,12.44,392000.0,9.0461,9.0461,9.0389,9.0389,392000.0
2013-01-31 15:50:00,12.44,12.44,12.43,12.43,1026400.0,9.0389,9.0389,9.0316,9.0316,1026400.0
2013-01-31 15:55:00,12.43,12.45,12.41,12.43,1915200.0,9.0316,9.0461,9.0171,9.0316,1915200.0
2013-02-01 09:30:00,12.47,12.5,12.44,12.47,137600.0,9.0607,9.0825,9.0389,9.0607,137600.0
2013-02-01 09:35:00,12.47,12.53,12.47,12.53,146000.0,9.0607,9.1043,9.0607,9.1043,146000.0
2013-02-01 09:40:00,12.53,12.56,12.52,12.54,75200.0,9.1043,9.1261,9.097,9.1115,75200.0
2013-02-01 09:45:00,12.54,12.54,12.5,12.5,70000.0,9.1115,9.1115,9.0825,9.0825,70000.0
2013-02-01 09:50:00,12.49,12.49,12.47,12.49,68000.0,9.0752,9.0752,9.0607,9.0752,68000.0
2013-02-01 09:55:00,12.5,12.52,12.48,12.48,48400.0,9.0825,9.097,9.0679,9.0679,48400.0
2013-02-01 10:00:00,12.48,12.52,12.48,12.49,138400.0,9.0679,9.097,9.0679,9.0752,138400.0
2013-02-01 10:05:00,12.49,12.53,12.49,12.51,52000.0,9.0752,9.1043,9.0752,9.0897,52000.0
2013-02-01 10:10:00,12.51,12.52,12.5,12.51,68000.0,9.0897,9.097,9.0825,9.0897,68000.0
2013-02-01 10:15:00,12.52,12.53,12.51,12.53,65200.0,9.097,9.1043,9.0897,9.1043,65200.0
2013-02-01 10:20:00,12.52,12.54,12.52,12.54,155600.0,9.097,9.1115,9.097,9.1115,155600.0
2013-02-01 10:25:00,12.54,12.57,12.54,12.56,147600.0,9.1115,9.1333,9.1115,9.1261,147600.0
2013-02-01 10:30:00,12.56,12.58,12.56,12.56,97200.0,9.1261,9.1406,9.1261,9.1261,97200.0
2013-02-01 10:35:00,12.56,12.57,12.56,12.56,71200.0,9.1261,9.1333,9.1261,9.1261,71200.0
2013-02-01 10:40:00,12.56,12.57,12.56,12.56,55200.0,9.1261,9.1333,9.1261,9.1261,55200.0
2013-02-01 10:45:00,12.57,12.58,12.56,12.57,93200.0,9.1333,9.1406,9.1261,9.1333,93200.0
2013-02-01 10:50:00,12.56,12.57,12.55,12.55,26400.0,9.1261,9.1333,9.1188,9.1188,26400.0
2013-02-01 10:55:00,12.55,12.58,12.55,12.58,24800.0,9.1188,9.1406,9.1188,9.1406,24800.0
2013-02-01 11:00:00,12.59,12.59,12.58,12.59,35200.0,9.1479,9.1479,9.1406,9.1479,35200.0
2013-02-01 11:05:00,12.59,12.59,12.57,12.57,18400.0,9.1479,9.1479,9.1333,9.1333,18400.0
2013-02-01 11:10:00,12.57,12.59,12.57,12.58,32000.0,9.1333,9.1479,9.1333,9.1406,32000.0
2013-02-01 11:15:00,12.58,12.58,12.57,12.58,32400.0,9.1406,9.1406,9.1333,9.1406,32400.0
2013-02-01 11:20:00,12.58,12.59,12.58,12.59,68000.0,9.1406,9.1479,9.1406,9.1479,68000.0
2013-02-01 11:25:00,12.59,12.59,12.58,12.58,40800.0,9.1479,9.1479,9.1406,9.1406,40800.0
2013-02-01 11:30:00,12.58,12.6,12.58,12.6,44800.0,9.1406,9.1551,9.1406,9.1551,44800.0
2013-02-01 11:35:00,12.6,12.61,12.6,12.61,37200.0,9.1551,9.1624,9.1551,9.1624,37200.0
2013-02-01 11:40:00,12.6,12.63,12.6,12.63,69600.0,9.1551,9.1769,9.1551,9.1769,69600.0
2013-02-01 11:45:00,12.63,12.63,12.61,12.61,53200.0,9.1769,9.1769,9.1624,9.1624,53200.0
2013-02-01 11:50:00,12.61,12.61,12.6,12.61,20400.0,9.1624,9.1624,9.1551,9.1624,20400.0
2013-02-01 11:55:00,12.61,12.62,12.61,12.62,29600.0,9.1624,9.1697,9.1624,9.1697,29600.0
2013-02-01 12:00:00,12.62,12.62,12.6,12.6,31200.0,9.1697,9.1697,9.1551,9.1551,31200.0
2013-02-01 12:05:00,12.6,12.61,12.6,12.61,86400.0,9.1551,9.1624,9.1551,9.1624,86400.0
2013-02-01 12:10:00,12.61,12.61,12.6,12.6,98800.0,9.1624,9.1624,9.1551,9.1551,98800.0
2013-02-01 12:15:00,12.6,12.61,12.59,12.59,82400.0,9.1551,9.1624,9.1479,9.1479,82400.0
2013-02-01 12:20:00,12.59,12.59,12.58,12.58,43200.0,9.1479,9.1479,9.1406,9.1406,43200.0
2013-02-01 12:25:00,12.58,12.58,12.57,12.58,12800.0,9.1406,9.1406,9.1333,9.1406,12800.0
2013-02-01 12:30:00,12.58,12.59,12.57,12.59,50400.0,9.1406,9.1479,9.1333,9.1479,50400.0
2013-02-01 12:35:00,12.58,12.59,12.58,12.58,35200.0,9.1406,9.1479,9.1406,9.1406,35200.0
2013-02-01 12:40:00,12.58,12.58,12.57,12.57,80800.0,9.1406,9.1406,9.1333,9.1333,80800.0
2013-02-01 12:45:00,12.57,12.58,12.57,12.58,57200.0,9.1333,9.1406,9.1333,9.1406,57200.0
2013-02-01 12:50:00,12.58,12.58,12.57,12.57,41200.0,9.1406,9.1406,9.1333,9.1333,41200.0
2013-02-01 12:55:00,12.57,12.58,12.57,12.58,42800.0,9.1333,9.1406,9.1333,9.1406,42800.0
2013-02-01 13:00:00,12.58,12.58,12.56,12.57,43600.0,9.1406,9.1406,9.1261,9.1333,43600.0
2013-02-01 13:05:00,12.57,12.58,12.56,12.57,68800.0,9.1333,9.1406,9.1261,9.1333,68800.0
2013-02-01 13:10:00,12.57,12.58,12.57,12.58,72400.0,9.1333,9.1406,9.1333,9.1406,72400.0
2013-02-01 13:15:00,12.58,12.58,12.57,12.57,42400.0,9.1406,9.1406,9.1333,9.1333,42400.0
2013-02-01 13:20:00,12.56,12.57,12.55,12.56,53200.0,9.1261,9.1333,9.1188,9.1261,53200.0
2013-02-01 13:25:00,12.56,12.56,12.55,12.56,41600.0,9.1261,9.1261,9.1188,9.1261,41600.0
2013-02-01 13:30:00,12.56,12.6,12.56,12.6,120400.0,9.1261,9.1551,9.1261,9.1551,120400.0
2013-02-01 13:35:00,12.6,12.63,12.6,12.63,154000.0,9.1551,9.1769,9.1551,9.1769,154000.0
2013-02-01 13:40:00,12.63,12.67,12.63,12.67,132000.0,9.1769,9.206,9.1769,9.206,132000.0
2013-02-01 13:45:00,12.67,12.69,12.67,12.69,92800.0,9.206,9.2205,9.206,9.2205,92800.0
2013-02-01 13:50:00,12.69,12.69,12.67,12.67,52000.0,9.2205,9.2205,9.206,9.206,52000.0
2013-02-01 13:55:00,12.67,12.68,12.67,12.67,105200.0,9.206,9.2133,9.206,9.206,105200.0
2013-02-01 14:00:00,12.68,12.68,12.63,12.64,86000.0,9.2133,9.2133,9.1769,9.1842,86000.0
2013-02-01 14:05:00,12.64,12.65,12.63,12.65,78000.0,9.1842,9.1915,9.1769,9.1915,78000.0
2013-02-01 14:10:00,12.65,12.65,12.63,12.64,58400.0,9.1915,9.1915,9.1769,9.1842,58400.0
2013-02-01 14:15:00,12.64,12.64,12.63,12.64,69600.0,9.1842,9.1842,9.1769,9.1842,69600.0
2013-02-01 14:20:00,12.64,12.66,12.63,12.66,60000.0,9.1842,9.1987,9.1769,9.1987,60000.0
2013-02-01 14:25:00,12.65,12.67,12.65,12.67,100000.0,9.1915,9.206,9.1915,9.206,100000.0
2013-02-01 14:30:00,12.67,12.67,12.65,12.65,73600.0,9.206,9.206,9.1915,9.1915,73600.0
2013-02-01 14:35:00,12.65,12.67,12.65,12.67,55200.0,9.1915,9.206,9.1915,9.206,55200.0
2013-02-01 14:40:00,12.67,12.69,12.67,12.68,68000.0,9.206,9.2205,9.206,9.2133,68000.0
2013-02-01 14:45:00,12.68,12.68,12.65,12.65,50800.0,9.2133,9.2133,9.1915,9.1915,50800.0
2013-02-01 14:50:00,12.66,12.66,12.65,12.65,178800.0,9.1987,9.1987,9.1915,9.1915,178800.0
2013-02-01 14:55:00,12.65,12.65,12.62,12.62,112800.0,9.1915,9.1915,9.1697,9.1697,112800.0
2013-02-01 15:00:00,12.62,12.63,12.62,12.63,124000.0,9.1697,9.1769,9.1697,9.1769,124000.0
2013-02-01 15:05:00,12.63,12.64,12.62,12.64,74400.0,9.1769,9.1842,9.1697,9.1842,74400.0
2013-02-01 15:10:00,12.64,12.66,12.64,12.65,81200.0,9.1842,9.1987,9.1842,9.1915,81200.0
2013-02-01 15:15:00,12.65,12.65,12.64,12.64,53200.0,9.1915,9.1915,9.1842,9.1842,53200.0
2013-02-01 15:20:00,12.64,12.65,12.63,12.65,129200.0,9.1842,9.1915,9.1769,9.1915,129200.0
2013-02-01 15:25:00,12.65,12.67,12.65,12.66,150000.0,9.1915,9.206,9.1915,9.1987,150000.0
2013-02-01 15:30:00,12.66,12.67,12.66,12.66,158800.0,9.1987,9.206,9.1987,9.1987,158800.0
2013-02-01 15:35:00,12.66,12.66,12.64,12.65,152400.0,9.1987,9.1987,9.1842,9.1915,152400.0
2013-02-01 15:40:00,12.65,12.67,12.65,12.67,167600.0,9.1915,9.206,9.1915,9.206,167600.0
2013-02-01 15:45:00,12.67,12.67,12.66,12.66,162800.0,9.206,9.206,9.1987,9.1987,162800.0
2013-02-01 15:50:00,12.66,12.67,12.66,12.66,265200.0,9.1987,9.206,9.1987,9.1987,265200.0
2013-02-01 15:55:00,12.66,12.67,12.66,12.67,386400.0,9.1987,9.206,9.1987,9.206,386400.0
2013-02-04 09:30:00,12.63,12.65,12.58,12.63,332400.0,9.1769,9.1915,9.1406,9.1769,332400.0
2013-02-04 09:35:00,12.63,12.63,12.62,12.63,87600.0,9.1769,9.1769,9.1697,9.1769,87600.0
2013-02-04 09:40:00,12.63,12.63,12.58,12.58,136800.0,9.1769,9.1769,9.1406,9.1406,136800.0
2013-02-04 09:45:00,12.58,12.59,12.56,12.56,62000.0,9.1406,9.1479,9.1261,9.1261,62000.0
2013-02-04 09:50:00,12.56,12.58,12.55,12.56,68000.0,9.1261,9.1406,9.1188,9.1261,68000.0
2013-02-04 09:55:00,12.56,12.57,12.54,12.54,34800.0,9.1261,9.1333,9.1115,9.1115,34800.0
2013-02-04 10:00:00,12.54,12.55,12.54,12.54,142800.0,9.1115,9.1188,9.1115,9.1115,142800.0
2013-02-04 10:05:00,12.54,12.57,12.54,12.55,34400.0,9.1115,9.1333,9.1115,9.1188,34400.0
2013-02-04 10:10:00,12.55,12.56,12.55,12.56,115600.0,9.1188,9.1261,9.1188,9.1261,115600.0
2013-02-04 10:15:00,12.56,12.56,12.55,12.55,48400.0,9.1261,9.1261,9.1188,9.1188,48400.0
2013-02-04 10:20:00,12.55,12.56,12.55,12.56,107600.0,9.1188,9.1261,9.1188,9.1261,107600.0
2013-02-04 10:25:00,12.55,12.56,12.55,12.56,35200.0,9.1188,9.1261,9.1188,9.1261,35200.0
2013-02-04 10:30:00,12.56,12.56,12.55,12.56,53600.0,9.1261,9.1261,9.1188,9.1261,53600.0
2013-02-04 10:35:00,12.56,12.56,12.55,12.56,86800.0,9.1261,9.1261,9.1188,9.1261,86800.0
2013-02-04 10:40:00,12.56,12.57,12.55,12.55,92800.0,9.1261,9.1333,9.1188,9.1188,92800.0
2013-02-04 10:45:00,12.55,12.56,12.55,12.56,56800.0,9.1188,9.1261,9.1188,9.1261,56800.0
2013-02-04 10:50:00,12.55,12.56,12.54,12.54,60800.0,9.1188,9.1261,9.1115,9.1115,60800.0
2013-02-04 10:55:00,12.54,12.54,12.53,12.54,69600.0,9.1115,9.1115,9.1043,9.1115,69600.0
2013-02-04 11:00:00,12.54,12.54,12.53,12.54,48400.0,9.1115,9.1115,9.1043,9.1115,48400.0
2013-02-04 11:05:00,12.53,12.53,12.52,12.52,151200.0,9.1043,9.1043,9.097,9.097,151200.0
2013-02-04 11:10:00,12.52,12.52,12.49,12.49,58000.0,9.097,9.097,9.0752,9.0752,58000.0
2013-02-04 11:15:00,12.49,12.49,12.47,12.47,48800.0,9.0752,9.0752,9.0607,9.0607,48800.0
2013-02-04 11:20:00,12.47,12.49,12.47,12.48,56000.0,9.0607,9.0752,9.0607,9.0679,56000.0
2013-02-04 11:25:00,12.48,12.49,12.47,12.47,102400.0,9.0679,9.0752,9.0607,9.0607,102400.0
2013-02-04 11:30:00,12.47,12.48,12.46,12.46,190400.0,9.0607,9.0679,9.0534,9.0534,190400.0
2013-02-04 11:35:00,12.46,12.48,12.43,12.44,58400.0,9.0534,9.0679,9.0316,9.0389,58400.0
2013-02-04 11:40:00,12.44,12.46,12.42,12.42,44000.0,9.0389,9.0534,9.0243,9.0243,44000.0
2013-02-04 11:45:00,12.42,12.45,12.42,12.44,46400.0,9.0243,9.0461,9.0243,9.0389,46400.0
2013-02-04 11:50:00,12.44,12.44,12.43,12.44,51200.0,9.0389,9.0389,9.0316,9.0389,51200.0
2013-02-04 11:55:00,12.43,12.45,12.43,12.45,86400.0,9.0316,9.0461,9.0316,9.0461,86400.0
2013-02-04 12:00:00,12.45,12.45,12.44,12.44,57600.0,9.0461,9.0461,9.0389,9.0389,57600.0
2013-02-04 12:05:00,12.44,12.44,12.41,12.42,25200.0,9.0389,9.0389,9.0171,9.0243,25200.0
2013-02-04 12:10:00,12.42,12.42,12.4,12.41,72400.0,9.0243,9.0243,9.0098,9.0171,72400.0
2013-02-04 12:15:00,12.4,12.4,12.39,12.4,80400.0,9.0098,9.0098,9.0025,9.0098,80400.0
2013-02-04 12:20:00,12.4,12.43,12.4,12.43,72000.0,9.0098,9.0316,9.0098,9.0316,72000.0
2013-02-04 12:25:00,12.43,12.44,12.43,12.43,52400.0,9.0316,9.0389,9.0316,9.0316,52400.0
2013-02-04 12:30:00,12.43,12.44,12.43,12.43,47600.0,9.0316,9.0389,9.0316,9.0316,47600.0
2013-02-04 12:35:00,12.43,12.46,12.42,12.44,99600.0,9.0316,9.0534,9.0243,9.0389,99600.0
2013-02-04 12:40:00,12.44,12.44,12.43,12.43,25600.0,9.0389,9.0389,9.0316,9.0316,25600.0
2013-02-04 12:45:00,12.43,12.43,12.42,12.43,34000.0,9.0316,9.0316,9.0243,9.0316,34000.0
2013-02-04 12:50:00,12.43,12.44,12.42,12.43,60800.0,9.0316,9.0389,9.0243,9.0316,60800.0
2013-02-04 12:55:00,12.43,12.43,12.42,12.42,25600.0,9.0316,9.0316,9.0243,9.0243,25600.0
2013-02-04 13:00:00,12.42,12.42,12.41,12.41,33600.0,9.0243,9.0243,9.0171,9.0171,33600.0
2013-02-04 13:05:00,12.41,12.41,12.4,12.4,59200.0,9.0171,9.0171,9.0098,9.0098,59200.0
2013-02-04 13:10:00,12.4,12.4,12.4,12.4,22800.0,9.0098,9.0098,9.0098,9.0098,22800.0
2013-02-04 13:15:00,12.4,12.41,12.4,12.41,51200.0,9.0098,9.0171,9.0098,9.0171,51200.0
2013-02-04 13:20:00,12.41,12.42,12.4,12.4,32000.0,9.0171,9.0243,9.0098,9.0098,32000.0
2013-02-04 13:25:00,12.4,12.4,12.4,12.4,63600.0,9.0098,9.0098,9.0098,9.0098,63600.0
2013-02-04 13:30:00,12.4,12.41,12.4,12.4,60400.0,9.0098,9.0171,9.0098,9.0098,60400.0
2013-02-04 13:35:00,12.4,12.4,12.4,12.4,38000.0,9.0098,9.0098,9.0098,9.0098,38000.0
2013-02-04 13:40:00,12.4,12.4,12.39,12.39,42400.0,9.0098,9.0098,9.0025,9.0025,42400.0
2013-02-04 13:45:00,12.4,12.4,12.38,12.39,38400.0,9.0098,9.0098,8.9953,9.0025,38400.0
2013-02-04 13:50:00,12.39,12.4,12.38,12.4,32800.0,9.0025,9.0098,8.9953,9.0098,32800.0
2013-02-04 13:55:00,12.4,12.4,12.4,12.4,18800.0,9.0098,9.0098,9.0098,9.0098,18800.0
2013-02-04 14:00:00,12.4,12.4,12.4,12.4,58800.0,9.0098,9.0098,9.0098,9.0098,58800.0
2013-02-04 14:05:00,12.4,12.4,12.39,12.4,31200.0,9.0098,9.0098,9.0025,9.0098,31200.0
2013-02-04 14:10:00,12.4,12.4,12.39,12.39,25200.0,9.0098,9.0098,9.0025,9.0025,25200.0
2013-02-04 14:15:00,12.4,12.4,12.38,12.39,46400.0,9.0098,9.0098,8.9953,9.0025,46400.0
2013-02-04 14:20:00,12.39,12.41,12.39,12.39,41200.0,9.0025,9.0171,9.0025,9.0025,41200.0
2013-02-04 14:25:00,12.39,12.4,12.38,12.4,52800.0,9.0025,9.0098,8.9953,9.0098,52800.0
2013-02-04 14:30:00,12.4,12.4,12.39,12.39,50400.0,9.0098,9.0098,9.0025,9.0025,50400.0
2013-02-04 14:35:00,12.39,12.4,12.39,12.4,66000.0,9.0025,9.0098,9.0025,9.0098,66000.0
2013-02-04 14:40:00,12.4,12.42,12.4,12.42,45200.0,9.0098,9.0243,9.0098,9.0243,45200.0
2013-02-04 14:45:00,12.42,12.42,12.4,12.4,38400.0,9.0243,9.0243,9.0098,9.0098,38400.0
2013-02-04 14:50:00,12.4,12.41,12.4,12.41,118000.0,9.0098,9.0171,9.0098,9.0171,118000.0
2013-02-04 14:55:00,12.41,12.43,12.41,12.41,31600.0,9.0171,9.0316,9.0171,9.0171,31600.0
2013-02-04 15:00:00,12.42,12.42,12.41,12.42,62800.0,9.0243,9.0243,9.0171,9.0243,62800.0
2013-02-04 15:05:00,12.42,12.42,12.41,12.41,74800.0,9.0243,9.0243,9.0171,9.0171,74800.0
2013-02-04 15:10:00,12.42,12.43,12.42,12.42,48000.0,9.0243,9.0316,9.0243,9.0243,48000.0
2013-02-04 15:15:00,12.42,12.43,12.42,12.42,63200.0,9.0243,9.0316,9.0243,9.0243,63200.0
2013-02-04 15:20:00,12.42,12.43,12.42,12.42,61200.0,9.0243,9.0316,9.0243,9.0243,61200.0
2013-02-04 15:25:00,12.42,12.44,12.42,12.43,78400.0,9.0243,9.0389,9.0243,9.0316,78400.0
2013-02-04 15:30:00,12.43,12.43,12.42,12.42,91600.0,9.0316,9.0316,9.0243,9.0243,91600.0
2013-02-04 15:35:00,12.42,12.43,12.42,12.42,103600.0,9.0243,9.0316,9.0243,9.0243,103600.0
2013-02-04 15:40:00,12.42,12.42,12.41,12.41,91600.0,9.0243,9.0243,9.0171,9.0171,91600.0
2013-02-04 15:45:00,12.41,12.42,12.41,12.41,318800.0,9.0171,9.0243,9.0171,9.0171,318800.0
2013-02-04 15:50:00,12.41,12.43,12.41,12.42,297200.0,9.0171,9.0316,9.0171,9.0243,297200.0
2013-02-04 15:55:00,12.42,12.42,12.41,12.41,334000.0,9.0243,9.0243,9.0171,9.0171,334000.0
2013-02-05 09:30:00,12.47,12.53,12.36,12.37,180800.0,9.0607,9.1043,8.9807,8.988,180800.0
2013-02-05 09:35:00,12.36,12.42,12.35,12.41,173600.0,8.9807,9.0243,8.9735,9.0171,173600.0
2013-02-05 09:40:00,12.41,12.45,12.4,12.43,199200.0,9.0171,9.0461,9.0098,9.0316,199200.0
2013-02-05 09:45:00,12.44,12.49,12.44,12.47,90400.0,9.0389,9.0752,9.0389,9.0607,90400.0
2013-02-05 09:50:00,12.48,12.5,12.47,12.49,56800.0,9.0679,9.0825,9.0607,9.0752,56800.0
2013-02-05 09:55:00,12.49,12.49,12.47,12.48,121600.0,9.0752,9.0752,9.0607,9.0679,121600.0
2013-02-05 10:00:00,12.48,12.52,12.48,12.51,149600.0,9.0679,9.097,9.0679,9.0897,149600.0
2013-02-05 10:05:00,12.51,12.56,12.51,12.56,163600.0,9.0897,9.1261,9.0897,9.1261,163600.0
2013-02-05 10:10:00,12.56,12.58,12.55,12.58,95200.0,9.1261,9.1406,9.1188,9.1406,95200.0
2013-02-05 10:15:00,12.58,12.58,12.55,12.56,100400.0,9.1406,9.1406,9.1188,9.1261,100400.0
2013-02-05 10:20:00,12.56,12.56,12.54,12.55,109200.0,9.1261,9.1261,9.1115,9.1188,109200.0
2013-02-05 10:25:00,12.55,12.58,12.55,12.56,64800.0,9.1188,9.1406,9.1188,9.1261,64800.0
2013-02-05 10:30:00,12.56,12.56,12.55,12.56,104400.0,9.1261,9.1261,9.1188,9.1261,104400.0
2013-02-05 10:35:00,12.56,12.58,12.56,12.58,50400.0,9.1261,9.1406,9.1261,9.1406,50400.0
2013-02-05 10:40:00,12.58,12.59,12.58,12.59,91200.0,9.1406,9.1479,9.1406,9.1479,91200.0
2013-02-05 10:45:00,12.59,12.59,12.59,12.59,60400.0,9.1479,9.1479,9.1479,9.1479,60400.0
2013-02-05 10:50:00,12.59,12.59,12.58,12.59,124400.0,9.1479,9.1479,9.1406,9.1479,124400.0
2013-02-05 10:55:00,12.59,12.59,12.58,12.59,156000.0,9.1479,9.1479,9.1406,9.1479,156000.0
2013-02-05 11:00:00,12.59,12.6,12.59,12.6,98400.0,9.1479,9.1551,9.1479,9.1551,98400.0
2013-02-05 11:05:00,12.6,12.6,12.58,12.59,121200.0,9.1551,9.1551,9.1406,9.1479,121200.0
2013-02-05 11:10:00,12.59,12.6,12.57,12.57,80400.0,9.1479,9.1551,9.1333,9.1333,80400.0
2013-02-05 11:15:00,12.56,12.56,12.52,12.52,92400.0,9.1261,9.1261,9.097,9.097,92400.0
2013-02-05 11:20:00,12.52,12.54,12.52,12.53,76000.0,9.097,9.1115,9.097,9.1043,76000.0
2013-02-05 11:25:00,12.53,12.53,12.51,12.52,144800.0,9.1043,9.1043,9.0897,9.097,144800.0
2013-02-05 11:30:00,12.52,12.52,12.5,12.51,162400.0,9.097,9.097,9.0825,9.0897,162400.0
2013-02-05 11:35:00,12.52,12.52,12.49,12.49,41600.0,9.097,9.097,9.0752,9.0752,41600.0
2013-02-05 11:40:00,12.49,12.49,12.48,12.49,53200.0,9.0752,9.0752,9.0679,9.0752,53200.0
2013-02-05 11:45:00,12.49,12.49,12.46,12.46,44000.0,9.0752,9.0752,9.0534,9.0534,44000.0
2013-02-05 11:50:00,12.46,12.49,12.46,12.49,57200.0,9.0534,9.0752,9.0534,9.0752,57200.0
2013-02-05 11:55:00,12.49,12.5,12.49,12.49,51200.0,9.0752,9.0825,9.0752,9.0752,51200.0
2013-02-05 12:00:00,12.49,12.49,12.47,12.48,82000.0,9.0752,9.0752,9.0607,9.0679,82000.0
2013-02-05 12:05:00,12.48,12.49,12.48,12.48,48800.0,9.0679,9.0752,9.0679,9.0679,48800.0
2013-02-05 12:10:00,12.48,12.48,12.47,12.47,43200.0,9.0679,9.0679,9.0607,9.0607,43200.0
2013-02-05 12:15:00,12.47,12.47,12.45,12.46,68800.0,9.0607,9.0607,9.0461,9.0534,68800.0
2013-02-05 12:20:00,12.46,12.46,12.45,12.45,62800.0,9.0534,9.0534,9.0461,9.0461,62800.0
2013-02-05 12:25:00,12.45,12.48,12.45,12.47,200000.0,9.0461,9.0679,9.0461,9.0607,200000.0
2013-02-05 12:30:00,12.47,12.47,12.45,12.45,55200.0,9.0607,9.0607,9.0461,9.0461,55200.0
2013-02-05 12:35:00,12.44,12.45,12.44,12.44,37200.0,9.0389,9.0461,9.0389,9.0389,37200.0
2013-02-05 12:40:00,12.44,12.44,12.43,12.43,22800.0,9.0389,9.0389,9.0316,9.0316,22800.0
2013-02-05 12:45:00,12.44,12.44,12.43,12.44,44800.0,9.0389,9.0389,9.0316,9.0389,44800.0
2013-02-05 12:50:00,12.44,12.44,12.43,12.43,32800.0,9.0389,9.0389,9.0316,9.0316,32800.0
2013-02-05 12:55:00,12.44,12.45,12.43,12.44,41200.0,9.0389,9.0461,9.0316,9.0389,41200.0
2013-02-05 13:00:00,12.44,12.46,12.44,12.46,37200.0,9.0389,9.0534,9.0389,9.0534,37200.0
2013-02-05 13:05:00,12.46,12.46,12.45,12.45,44400.0,9.0534,9.0534,9.0461,9.0461,44400.0
2013-02-05 13:10:00,12.45,12.46,12.45,12.45,45600.0,9.0461,9.0534,9.0461,9.0461,45600.0
2013-02-05 13:15:00,12.45,12.45,12.45,12.45,76000.0,9.0461,9.0461,9.0461,9.0461,76000.0
2013-02-05 13:20:00,12.44,12.45,12.44,12.45,37600.0,9.0389,9.0461,9.0389,9.0461,37600.0
2013-02-05 13:25:00,12.45,12.48,12.45,12.48,74000.0,9.0461,9.0679,9.0461,9.0679,74000.0
2013-02-05 13:30:00,12.48,12.49,12.47,12.47,64400.0,9.0679,9.0752,9.0607,9.0607,64400.0
2013-02-05 13:35:00,12.47,12.47,12.45,12.45,84400.0,9.0607,9.0607,9.0461,9.0461,84400.0
2013-02-05 13:40:00,12.45,12.46,12.45,12.45,46400.0,9.0461,9.0534,9.0461,9.0461,46400.0
2013-02-05 13:45:00,12.45,12.46,12.45,12.46,66400.0,9.0461,9.0534,9.0461,9.0534,66400.0
2013-02-05 13:50:00,12.46,12.46,12.44,12.44,436000.0,9.0534,9.0534,9.0389,9.0389,436000.0
2013-02-05 13:55:00,12.44,12.44,12.4,12.41,158000.0,9.0389,9.0389,9.0098,9.0171,158000.0
2013-02-05 14:00:00,12.41,12.42,12.41,12.42,153600.0,9.0171,9.0243,9.0171,9.0243,153600.0
2013-02-05 14:05:00,12.43,12.43,12.42,12.43,360800.0,9.0316,9.0316,9.0243,9.0316,360800.0
2013-02-05 14:10:00,12.43,12.43,12.43,12.43,90000.0,9.0316,9.0316,9.0316,9.0316,90000.0
2013-02-05 14:15:00,12.43,12.44,12.43,12.44,240800.0,9.0316,9.0389,9.0316,9.0389,240800.0
2013-02-05 14:20:00,12.44,12.44,12.43,12.44,154400.0,9.0389,9.0389,9.0316,9.0389,154400.0
2013-02-05 14:25:00,12.44,12.44,12.42,12.42,143200.0,9.0389,9.0389,9.0243,9.0243,143200.0
2013-02-05 14:30:00,12.42,12.44,12.42,12.44,77200.0,9.0243,9.0389,9.0243,9.0389,77200.0
2013-02-05 14:35:00,12.43,12.44,12.43,12.44,132400.0,9.0316,9.0389,9.0316,9.0389,132400.0
2013-02-05 14:40:00,12.44,12.47,12.44,12.46,244400.0,9.0389,9.0607,9.0389,9.0534,244400.0
2013-02-05 14:45:00,12.46,12.48,12.46,12.48,308000.0,9.0534,9.0679,9.0534,9.0679,308000.0
2013-02-05 14:50:00,12.47,12.49,12.46,12.49,252800.0,9.0607,9.0752,9.0534,9.0752,252800.0
2013-02-05 14:55:00,12.49,12.49,12.48,12.49,35200.0,9.0752,9.0752,9.0679,9.0752,35200.0
2013-02-05 15:00:00,12.49,12.51,12.49,12.51,66400.0,9.0752,9.0897,9.0752,9.0897,66400.0
2013-02-05 15:05:00,12.51,12.51,12.5,12.51,78400.0,9.0897,9.0897,9.0825,9.0897,78400.0
2013-02-05 15:10:00,12.51,12.52,12.5,12.52,98000.0,9.0897,9.097,9.0825,9.097,98000.0
2013-02-05 15:15:00,12.52,12.53,12.52,12.52,74400.0,9.097,9.1043,9.097,9.097,74400.0
2013-02-05 15:20:00,12.52,12.53,12.52,12.53,123200.0,9.097,9.1043,9.097,9.1043,123200.0
2013-02-05 15:25:00,12.52,12.53,12.52,12.52,84400.0,9.097,9.1043,9.097,9.097,84400.0
2013-02-05 15:30:00,12.52,12.53,12.51,12.52,140000.0,9.097,9.1043,9.0897,9.097,140000.0
2013-02-05 15:35:00,12.52,12.53,12.51,12.52,194000.0,9.097,9.1043,9.0897,9.097,194000.0
2013-02-05 15:40:00,12.52,12.53,12.51,12.52,145200.0,9.097,9.1043,9.0897,9.097,145200.0
2013-02-05 15:45:00,12.52,12.53,12.51,12.53,204000.0,9.097,9.1043,9.0897,9.1043,204000.0
2013-02-05 15:50:00,12.52,12.53,12.52,12.52,206400.0,9.097,9.1043,9.097,9.097,206400.0
2013-02-05 15:55:00,12.52,12.54,12.52,12.53,314400.0,9.097,9.1115,9.097,9.1043,314400.0
2013-02-06 09:30:00,12.44,12.47,12.43,12.45,141600.0,9.0389,9.0607,9.0316,9.0461,141600.0
2013-02-06 09:35:00,12.46,12.46,12.44,12.46,64000.0,9.0534,9.0534,9.0389,9.0534,64000.0
2013-02-06 09:40:00,12.46,12.49,12.45,12.47,44000.0,9.0534,9.0752,9.0461,9.0607,44000.0
2013-02-06 09:45:00,12.47,12.47,12.43,12.47,45200.0,9.0607,9.0607,9.0316,9.0607,45200.0
2013-02-06 09:50:00,12.46,12.52,12.44,12.51,144000.0,9.0534,9.097,9.0389,9.0897,144000.0
2013-02-06 09:55:00,12.51,12.53,12.5,12.53,22400.0,9.0897,9.1043,9.0825,9.1043,22400.0
2013-02-06 10:00:00,12.52,12.53,12.51,12.51,58800.0,9.097,9.1043,9.0897,9.0897,58800.0
2013-02-06 10:05:00,12.52,12.54,12.51,12.53,36400.0,9.097,9.1115,9.0897,9.1043,36400.0
2013-02-06 10:10:00,12.53,12.54,12.51,12.53,36800.0,9.1043,9.1115,9.0897,9.1043,36800.0
2013-02-06 10:15:00,12.53,12.53,12.51,12.51,32000.0,9.1043,9.1043,9.0897,9.0897,32000.0
2013-02-06 10:20:00,12.52,12.52,12.51,12.52,20000.0,9.097,9.097,9.0897,9.097,20000.0
2013-02-06 10:25:00,12.52,12.54,12.51,12.54,49600.0,9.097,9.1115,9.0897,9.1115,49600.0
2013-02-06 10:30:00,12.54,12.56,12.52,12.53,86000.0,9.1115,9.1261,9.097,9.1043,86000.0
2013-02-06 10:35:00,12.53,12.55,12.53,12.53,56000.0,9.1043,9.1188,9.1043,9.1043,56000.0
2013-02-06 10:40:00,12.53,12.54,12.52,12.53,17200.0,9.1043,9.1115,9.097,9.1043,17200.0
2013-02-06 10:45:00,12.52,12.53,12.51,12.52,31600.0,9.097,9.1043,9.0897,9.097,31600.0
2013-02-06 10:50:00,12.52,12.52,12.5,12.52,36800.0,9.097,9.097,9.0825,9.097,36800.0
2013-02-06 10:55:00,12.52,12.52,12.51,12.52,35200.0,9.097,9.097,9.0897,9.097,35200.0
2013-02-06 11:00:00,12.51,12.53,12.51,12.52,62400.0,9.0897,9.1043,9.0897,9.097,62400.0
2013-02-06 11:05:00,12.52,12.53,12.52,12.52,53600.0,9.097,9.1043,9.097,9.097,53600.0
2013-02-06 11:10:00,12.52,12.53,12.52,12.53,29200.0,9.097,9.1043,9.097,9.1043,29200.0
2013-02-06 11:15:00,12.53,12.54,12.52,12.54,97600.0,9.1043,9.1115,9.097,9.1115,97600.0
2013-02-06 11:20:00,12.54,12.54,12.53,12.53,54400.0,9.1115,9.1115,9.1043,9.1043,54400.0
2013-02-06 11:25:00,12.54,12.54,12.52,12.53,43200.0,9.1115,9.1115,9.097,9.1043,43200.0
2013-02-06 11:30:00,12.53,12.54,12.52,12.52,52000.0,9.1043,9.1115,9.097,9.097,52000.0
2013-02-06 11:35:00,12.52,12.53,12.51,12.52,78800.0,9.097,9.1043,9.0897,9.097,78800.0
2013-02-06 11:40:00,12.52,12.52,12.5,12.52,34400.0,9.097,9.097,9.0825,9.097,34400.0
2013-02-06 11:45:00,12.51,12.52,12.51,12.52,73200.0,9.0897,9.097,9.0897,9.097,73200.0
2013-02-06 11:50:00,12.52,12.53,12.52,12.53,39600.0,9.097,9.1043,9.097,9.1043,39600.0
2013-02-06 11:55:00,12.53,12.56,12.52,12.55,60000.0,9.1043,9.1261,9.097,9.1188,60000.0
2013-02-06 12:00:00,12.56,12.56,12.53,12.53,40800.0,9.1261,9.1261,9.1043,9.1043,40800.0
2013-02-06 12:05:00,12.54,12.55,12.53,12.54,14800.0,9.1115,9.1188,9.1043,9.1115,14800.0
2013-02-06 12:10:00,12.54,12.55,12.54,12.55,20400.0,9.1115,9.1188,9.1115,9.1188,20400.0
2013-02-06 12:15:00,12.55,12.56,12.54,12.54,20800.0,9.1188,9.1261,9.1115,9.1115,20800.0
2013-02-06 12:20:00,12.55,12.55,12.53,12.55,26400.0,9.1188,9.1188,9.1043,9.1188,26400.0
2013-02-06 12:25:00,12.54,12.55,12.53,12.54,75200.0,9.1115,9.1188,9.1043,9.1115,75200.0
2013-02-06 12:30:00,12.54,12.54,12.53,12.54,170000.0,9.1115,9.1115,9.1043,9.1115,170000.0
2013-02-06 12:35:00,12.54,12.54,12.53,12.53,18800.0,9.1115,9.1115,9.1043,9.1043,18800.0
2013-02-06 12:40:00,12.53,12.54,12.52,12.53,32400.0,9.1043,9.1115,9.097,9.1043,32400.0
2013-02-06 12:45:00,12.53,12.53,12.51,12.52,40800.0,9.1043,9.1043,9.0897,9.097,40800.0
2013-02-06 12:50:00,12.52,12.52,12.51,12.51,49200.0,9.097,9.097,9.0897,9.0897,49200.0
2013-02-06 12:55:00,12.51,12.51,12.49,12.49,18400.0,9.0897,9.0897,9.0752,9.0752,18400.0
2013-02-06 13:00:00,12.49,12.5,12.49,12.5,38400.0,9.0752,9.0825,9.0752,9.0825,38400.0
2013-02-06 13:05:00,12.5,12.5,12.49,12.49,33600.0,9.0825,9.0825,9.0752,9.0752,33600.0
2013-02-06 13:10:00,12.49,12.49,12.49,12.49,29200.0,9.0752,9.0752,9.0752,9.0752,29200.0
2013-02-06 13:15:00,12.49,12.5,12.49,12.5,30800.0,9.0752,9.0825,9.0752,9.0825,30800.0
2013-02-06 13:20:00,12.5,12.5,12.48,12.48,52000.0,9.0825,9.0825,9.0679,9.0679,52000.0
2013-02-06 13:25:00,12.48,12.49,12.46,12.47,82000.0,9.0679,9.0752,9.0534,9.0607,82000.0
2013-02-06 13:30:00,12.47,12.47,12.46,12.46,128800.0,9.0607,9.0607,9.0534,9.0534,128800.0
2013-02-06 13:35:00,12.47,12.47,12.45,12.46,81200.0,9.0607,9.0607,9.0461,9.0534,81200.0
2013-02-06 13:40:00,12.46,12.48,12.46,12.48,71600.0,9.0534,9.0679,9.0534,9.0679,71600.0
2013-02-06 13:45:00,12.48,12.48,12.47,12.48,43200.0,9.0679,9.0679,9.0607,9.0679,43200.0
2013-02-06 13:50:00,12.47,12.47,12.47,12.47,19200.0,9.0607,9.0607,9.0607,9.0607,19200.0
2013-02-06 13:55:00,12.47,12.47,12.47,12.47,15200.0,9.0607,9.0607,9.0607,9.0607,15200.0
2013-02-06 14:00:00,12.47,12.47,12.46,12.47,156800.0,9.0607,9.0607,9.0534,9.0607,156800.0
2013-02-06 14:05:00,12.47,12.47,12.46,12.47,239200.0,9.0607,9.0607,9.0534,9.0607,239200.0
2013-02-06 14:10:00,12.47,12.47,12.46,12.47,43600.0,9.0607,9.0607,9.0534,9.0607,43600.0
2013-02-06 14:15:00,12.47,12.48,12.47,12.47,33200.0,9.0607,9.0679,9.0607,9.0607,33200.0
2013-02-06 14:20:00,12.47,12.48,12.47,12.47,39600.0,9.0607,9.0679,9.0607,9.0607,39600.0
2013-02-06 14:25:00,12.47,12.48,12.47,12.47,40000.0,9.0607,9.0679,9.0607,9.0607,40000.0
2013-02-06 14:30:00,12.47,12.48,12.47,12.47,32400.0,9.0607,9.0679,9.0607,9.0607,32400.0
2013-02-06 14:35:00,12.47,12.48,12.47,12.48,43200.0,9.0607,9.0679,9.0607,9.0679,43200.0
2013-02-06 14:40:00,12.48,12.49,12.48,12.49,28800.0,9.0679,9.0752,9.0679,9.0752,28800.0
2013-02-06 14:45:00,12.49,12.49,12.48,12.49,18400.0,9.0752,9.0752,9.0679,9.0752,18400.0
2013-02-06 14:50:00,12.49,12.49,12.47,12.47,25600.0,9.0752,9.0752,9.0607,9.0607,25600.0
2013-02-06 14:55:00,12.47,12.48,12.47,12.47,26000.0,9.0607,9.0679,9.0607,9.0607,26000.0
2013-02-06 15:00:00,12.47,12.49,12.47,12.47,75600.0,9.0607,9.0752,9.0607,9.0607,75600.0
2013-02-06 15:05:00,12.47,12.49,12.47,12.49,17200.0,9.0607,9.0752,9.0607,9.0752,17200.0
2013-02-06 15:10:00,12.49,12.49,12.48,12.49,87600.0,9.0752,9.0752,9.0679,9.0752,87600.0
2013-02-06 15:15:00,12.49,12.49,12.48,12.49,74400.0,9.0752,9.0752,9.0679,9.0752,74400.0
2013-02-06 15:20:00,12.48,12.49,12.48,12.49,39600.0,9.0679,9.0752,9.0679,9.0752,39600.0
2013-02-06 15:25:00,12.49,12.49,12.48,12.49,66000.0,9.0752,9.0752,9.0679,9.0752,66000.0
2013-02-06 15:30:00,12.49,12.49,12.48,12.49,44400.0,9.0752,9.0752,9.0679,9.0752,44400.0
2013-02-06 15:35:00,12.49,12.49,12.49,12.49,52800.0,9.0752,9.0752,9.0752,9.0752,52800.0
2013-02-06 15:40:00,12.49,12.5,12.48,12.49,65600.0,9.0752,9.0825,9.0679,9.0752,65600.0
2013-02-06 15:45:00,12.49,12.5,12.49,12.49,51600.0,9.0752,9.0825,9.0752,9.0752,51600.0
2013-02-06 15:50:00,12.49,12.5,12.49,12.49,110000.0,9.0752,9.0825,9.0752,9.0752,110000.0
2013-02-06 15:55:00,12.49,12.5,12.49,12.5,666800.0,9.0752,9.0825,9.0752,9.0825,666800.0
2013-02-07 09:30:00,12.5,12.52,12.49,12.51,94400.0,9.0825,9.097,9.0752,9.0897,94400.0
2013-02-07 09:35:00,12.53,12.54,12.49,12.5,32800.0,9.1043,9.1115,9.0752,9.0825,32800.0
2013-02-07 09:40:00,12.51,12.51,12.49,12.49,80000.0,9.0897,9.0897,9.0752,9.0752,80000.0
2013-02-07 09:45:00,12.49,12.51,12.49,12.5,49200.0,9.0752,9.0897,9.0752,9.0825,49200.0
2013-02-07 09:50:00,12.5,12.51,12.48,12.48,88400.0,9.0825,9.0897,9.0679,9.0679,88400.0
2013-02-07 09:55:00,12.49,12.51,12.49,12.51,239600.0,9.0752,9.0897,9.0752,9.0897,239600.0
2013-02-07 10:00:00,12.51,12.56,12.51,12.55,73200.0,9.0897,9.1261,9.0897,9.1188,73200.0
2013-02-07 10:05:00,12.55,12.55,12.49,12.5,28400.0,9.1188,9.1188,9.0752,9.0825,28400.0
2013-02-07 10:10:00,12.5,12.51,12.47,12.47,42800.0,9.0825,9.0897,9.0607,9.0607,42800.0
2013-02-07 10:15:00,12.47,12.48,12.46,12.47,39600.0,9.0607,9.0679,9.0534,9.0607,39600.0
2013-02-07 10:20:00,12.47,12.47,12.4,12.4,69600.0,9.0607,9.0607,9.0098,9.0098,69600.0
2013-02-07 10:25:00,12.4,12.42,12.39,12.4,126400.0,9.0098,9.0243,9.0025,9.0098,126400.0
2013-02-07 10:30:00,12.4,12.41,12.39,12.4,178400.0,9.0098,9.0171,9.0025,9.0098,178400.0
2013-02-07 10:35:00,12.4,12.42,12.39,12.41,58000.0,9.0098,9.0243,9.0025,9.0171,58000.0
2013-02-07 10:40:00,12.41,12.44,12.41,12.44,42400.0,9.0171,9.0389,9.0171,9.0389,42400.0
2013-02-07 10:45:00,12.43,12.44,12.42,12.42,47200.0,9.0316,9.0389,9.0243,9.0243,47200.0
2013-02-07 10:50:00,12.43,12.43,12.39,12.4,65200.0,9.0316,9.0316,9.0025,9.0098,65200.0
2013-02-07 10:55:00,12.4,12.42,12.4,12.41,30800.0,9.0098,9.0243,9.0098,9.0171,30800.0
2013-02-07 11:00:00,12.41,12.42,12.41,12.42,37200.0,9.0171,9.0243,9.0171,9.0243,37200.0
2013-02-07 11:05:00,12.41,12.45,12.41,12.43,36400.0,9.0171,9.0461,9.0171,9.0316,36400.0
2013-02-07 11:10:00,12.43,12.44,12.42,12.43,25600.0,9.0316,9.0389,9.0243,9.0316,25600.0
2013-02-07 11:15:00,12.43,12.43,12.41,12.42,29600.0,9.0316,9.0316,9.0171,9.0243,29600.0
2013-02-07 11:20:00,12.42,12.42,12.4,12.42,31200.0,9.0243,9.0243,9.0098,9.0243,31200.0
2013-02-07 11:25:00,12.42,12.42,12.4,12.42,146000.0,9.0243,9.0243,9.0098,9.0243,146000.0
2013-02-07 11:30:00,12.42,12.43,12.42,12.42,88400.0,9.0243,9.0316,9.0243,9.0243,88400.0
2013-02-07 11:35:00,12.42,12.43,12.41,12.42,34000.0,9.0243,9.0316,9.0171,9.0243,34000.0
2013-02-07 11:40:00,12.42,12.42,12.4,12.42,50000.0,9.0243,9.0243,9.0098,9.0243,50000.0
2013-02-07 11:45:00,12.42,12.43,12.42,12.42,28000.0,9.0243,9.0316,9.0243,9.0243,28000.0
2013-02-07 11:50:00,12.42,12.42,12.41,12.41,93200.0,9.0243,9.0243,9.0171,9.0171,93200.0
2013-02-07 11:55:00,12.42,12.42,12.41,12.42,39600.0,9.0243,9.0243,9.0171,9.0243,39600.0
2013-02-07 12:00:00,12.42,12.42,12.42,12.42,21200.0,9.0243,9.0243,9.0243,9.0243,21200.0
2013-02-07 12:05:00,12.42,12.43,12.42,12.43,33200.0,9.0243,9.0316,9.0243,9.0316,33200.0
2013-02-07 12:10:00,12.43,12.45,12.43,12.45,139600.0,9.0316,9.0461,9.0316,9.0461,139600.0
2013-02-07 12:15:00,12.45,12.45,12.43,12.44,58400.0,9.0461,9.0461,9.0316,9.0389,58400.0
2013-02-07 12:20:00,12.44,12.45,12.43,12.44,65600.0,9.0389,9.0461,9.0316,9.0389,65600.0
2013-02-07 12:25:00,12.44,12.45,12.44,12.45,16800.0,9.0389,9.0461,9.0389,9.0461,16800.0
2013-02-07 12:30:00,12.45,12.45,12.44,12.45,24800.0,9.0461,9.0461,9.0389,9.0461,24800.0
2013-02-07 12:35:00,12.45,12.46,12.45,12.46,10000.0,9.0461,9.0534,9.0461,9.0534,10000.0
2013-02-07 12:40:00,12.46,12.46,12.44,12.44,74000.0,9.0534,9.0534,9.0389,9.0389,74000.0
2013-02-07 12:45:00,12.44,12.45,12.43,12.44,32400.0,9.0389,9.0461,9.0316,9.0389,32400.0
2013-02-07 12:50:00,12.44,12.45,12.43,12.44,24000.0,9.0389,9.0461,9.0316,9.0389,24000.0
2013-02-07 12:55:00,12.44,12.45,12.44,12.44,20000.0,9.0389,9.0461,9.0389,9.0389,20000.0
2013-02-07 13:00:00,12.44,12.44,12.43,12.44,25600.0,9.0389,9.0389,9.0316,9.0389,25600.0
2013-02-07 13:05:00,12.44,12.44,12.43,12.43,65200.0,9.0389,9.0389,9.0316,9.0316,65200.0
2013-02-07 13:10:00,12.44,12.45,12.44,12.44,112400.0,9.0389,9.0461,9.0389,9.0389,112400.0
2013-02-07 13:15:00,12.44,12.44,12.43,12.44,16800.0,9.0389,9.0389,9.0316,9.0389,16800.0
2013-02-07 13:20:00,12.44,12.44,12.42,12.42,33600.0,9.0389,9.0389,9.0243,9.0243,33600.0
2013-02-07 13:25:00,12.42,12.44,12.42,12.44,24800.0,9.0243,9.0389,9.0243,9.0389,24800.0
2013-02-07 13:30:00,12.44,12.44,12.43,12.44,28800.0,9.0389,9.0389,9.0316,9.0389,28800.0
2013-02-07 13:35:00,12.43,12.44,12.42,12.42,22000.0,9.0316,9.0389,9.0243,9.0243,22000.0
2013-02-07 13:40:00,12.42,12.44,12.42,12.43,28000.0,9.0243,9.0389,9.0243,9.0316,28000.0
2013-02-07 13:45:00,12.44,12.44,12.44,12.44,16400.0,9.0389,9.0389,9.0389,9.0389,16400.0
2013-02-07 13:50:00,12.44,12.44,12.44,12.44,12800.0,9.0389,9.0389,9.0389,9.0389,12800.0
2013-02-07 13:55:00,12.44,12.45,12.44,12.45,56000.0,9.0389,9.0461,9.0389,9.0461,56000.0
2013-02-07 14:00:00,12.45,12.46,12.45,12.45,25600.0,9.0461,9.0534,9.0461,9.0461,25600.0
2013-02-07 14:05:00,12.45,12.45,12.43,12.44,50000.0,9.0461,9.0461,9.0316,9.0389,50000.0
2013-02-07 14:10:00,12.44,12.45,12.44,12.45,26800.0,9.0389,9.0461,9.0389,9.0461,26800.0
2013-02-07 14:15:00,12.45,12.45,12.44,12.44,32000.0,9.0461,9.0461,9.0389,9.0389,32000.0
2013-02-07 14:20:00,12.44,12.44,12.42,12.42,27200.0,9.0389,9.0389,9.0243,9.0243,27200.0
2013-02-07 14:25:00,12.42,12.43,12.42,12.43,28400.0,9.0243,9.0316,9.0243,9.0316,28400.0
2013-02-07 14:30:00,12.43,12.43,12.41,12.42,39200.0,9.0316,9.0316,9.0171,9.0243,39200.0
2013-02-07 14:35:00,12.41,12.42,12.4,12.4,23600.0,9.0171,9.0243,9.0098,9.0098,23600.0
2013-02-07 14:40:00,12.4,12.41,12.4,12.41,18800.0,9.0098,9.0171,9.0098,9.0171,18800.0
2013-02-07 14:45:00,12.4,12.42,12.4,12.42,63200.0,9.0098,9.0243,9.0098,9.0243,63200.0
2013-02-07 14:50:00,12.42,12.45,12.41,12.44,92400.0,9.0243,9.0461,9.0171,9.0389,92400.0
2013-02-07 14:55:00,12.44,12.47,12.44,12.46,37200.0,9.0389,9.0607,9.0389,9.0534,37200.0
2013-02-07 15:00:00,12.46,12.47,12.45,12.46,36800.0,9.0534,9.0607,9.0461,9.0534,36800.0
2013-02-07 15:05:00,12.46,12.47,12.46,12.46,24000.0,9.0534,9.0607,9.0534,9.0534,24000.0
2013-02-07 15:10:00,12.46,12.46,12.45,12.45,16800.0,9.0534,9.0534,9.0461,9.0461,16800.0
2013-02-07 15:15:00,12.45,12.46,12.45,12.46,18800.0,9.0461,9.0534,9.0461,9.0534,18800.0
2013-02-07 15:20:00,12.46,12.46,12.44,12.45,70400.0,9.0534,9.0534,9.0389,9.0461,70400.0
2013-02-07 15:25:00,12.45,12.46,12.45,12.46,43200.0,9.0461,9.0534,9.0461,9.0534,43200.0
2013-02-07 15:30:00,12.46,12.46,12.45,12.45,50800.0,9.0534,9.0534,9.0461,9.0461,50800.0
2013-02-07 15:35:00,12.45,12.46,12.44,12.45,132800.0,9.0461,9.0534,9.0389,9.0461,132800.0
2013-02-07 15:40:00,12.45,12.46,12.45,12.45,99200.0,9.0461,9.0534,9.0461,9.0461,99200.0
2013-02-07 15:45:00,12.46,12.46,12.45,12.46,72000.0,9.0534,9.0534,9.0461,9.0534,72000.0
2013-02-07 15:50:00,12.46,12.46,12.45,12.46,109200.0,9.0534,9.0534,9.0461,9.0534,109200.0
2013-02-07 15:55:00,12.45,12.46,12.45,12.46,177600.0,9.0461,9.0534,9.0461,9.0534,177600.0
2013-02-08 09:30:00,12.51,12.53,12.47,12.52,70800.0,9.0897,9.1043,9.0607,9.097,70800.0
2013-02-08 09:35:00,12.53,12.58,12.52,12.58,47600.0,9.1043,9.1406,9.097,9.1406,47600.0
2013-02-08 09:40:00,12.58,12.6,12.56,12.58,76800.0,9.1406,9.1551,9.1261,9.1406,76800.0
2013-02-08 09:45:00,12.58,12.6,12.57,12.58,55200.0,9.1406,9.1551,9.1333,9.1406,55200.0
2013-02-08 09:50:00,12.58,12.59,12.57,12.58,38400.0,9.1406,9.1479,9.1333,9.1406,38400.0
2013-02-08 09:55:00,12.58,12.6,12.58,12.58,51600.0,9.1406,9.1551,9.1406,9.1406,51600.0
2013-02-08 10:00:00,12.59,12.63,12.59,12.63,43600.0,9.1479,9.1769,9.1479,9.1769,43600.0
2013-02-08 10:05:00,12.63,12.64,12.59,12.59,51600.0,9.1769,9.1842,9.1479,9.1479,51600.0
2013-02-08 10:10:00,12.59,12.59,12.56,12.57,53200.0,9.1479,9.1479,9.1261,9.1333,53200.0
2013-02-08 10:15:00,12.57,12.57,12.56,12.57,56400.0,9.1333,9.1333,9.1261,9.1333,56400.0
2013-02-08 10:20:00,12.57,12.58,12.56,12.56,22800.0,9.1333,9.1406,9.1261,9.1261,22800.0
2013-02-08 10:25:00,12.56,12.58,12.56,12.58,63200.0,9.1261,9.1406,9.1261,9.1406,63200.0
2013-02-08 10:30:00,12.58,12.6,12.58,12.59,74800.0,9.1406,9.1551,9.1406,9.1479,74800.0
2013-02-08 10:35:00,12.59,12.62,12.59,12.61,58800.0,9.1479,9.1697,9.1479,9.1624,58800.0
2013-02-08 10:40:00,12.61,12.62,12.6,12.6,103600.0,9.1624,9.1697,9.1551,9.1551,103600.0
2013-02-08 10:45:00,12.6,12.63,12.6,12.63,115600.0,9.1551,9.1769,9.1551,9.1769,115600.0
2013-02-08 10:50:00,12.63,12.63,12.62,12.63,38800.0,9.1769,9.1769,9.1697,9.1769,38800.0
2013-02-08 10:55:00,12.64,12.66,12.63,12.65,55200.0,9.1842,9.1987,9.1769,9.1915,55200.0
2013-02-08 11:00:00,12.65,12.67,12.65,12.67,61200.0,9.1915,9.206,9.1915,9.206,61200.0
2013-02-08 11:05:00,12.67,12.68,12.67,12.68,43600.0,9.206,9.2133,9.206,9.2133,43600.0
2013-02-08 11:10:00,12.68,12.69,12.67,12.67,57200.0,9.2133,9.2205,9.206,9.206,57200.0
2013-02-08 11:15:00,12.68,12.68,12.65,12.68,100400.0,9.2133,9.2133,9.1915,9.2133,100400.0
2013-02-08 11:20:00,12.68,12.7,12.68,12.7,58800.0,9.2133,9.2278,9.2133,9.2278,58800.0
2013-02-08 11:25:00,12.69,12.71,12.69,12.7,92000.0,9.2205,9.2351,9.2205,9.2278,92000.0
2013-02-08 11:30:00,12.7,12.71,12.7,12.71,98400.0,9.2278,9.2351,9.2278,9.2351,98400.0
2013-02-08 11:35:00,12.71,12.72,12.69,12.72,262000.0,9.2351,9.2423,9.2205,9.2423,262000.0
2013-02-08 11:40:00,12.72,12.72,12.7,12.71,130400.0,9.2423,9.2423,9.2278,9.2351,130400.0
2013-02-08 11:45:00,12.71,12.71,12.69,12.69,37600.0,9.2351,9.2351,9.2205,9.2205,37600.0
2013-02-08 11:50:00,12.7,12.71,12.7,12.71,30800.0,9.2278,9.2351,9.2278,9.2351,30800.0
2013-02-08 11:55:00,12.71,12.71,12.69,12.69,28400.0,9.2351,9.2351,9.2205,9.2205,28400.0
2013-02-08 12:00:00,12.69,12.69,12.68,12.68,27200.0,9.2205,9.2205,9.2133,9.2133,27200.0
2013-02-08 12:05:00,12.68,12.68,12.65,12.65,22000.0,9.2133,9.2133,9.1915,9.1915,22000.0
2013-02-08 12:10:00,12.65,12.66,12.65,12.66,34400.0,9.1915,9.1987,9.1915,9.1987,34400.0
2013-02-08 12:15:00,12.66,12.68,12.66,12.67,30000.0,9.1987,9.2133,9.1987,9.206,30000.0
2013-02-08 12:20:00,12.68,12.68,12.67,12.67,31200.0,9.2133,9.2133,9.206,9.206,31200.0
2013-02-08 12:25:00,12.66,12.66,12.65,12.65,81200.0,9.1987,9.1987,9.1915,9.1915,81200.0
2013-02-08 12:30:00,12.65,12.65,12.65,12.65,34000.0,9.1915,9.1915,9.1915,9.1915,34000.0
2013-02-08 12:35:00,12.65,12.67,12.65,12.66,40000.0,9.1915,9.206,9.1915,9.1987,40000.0
2013-02-08 12:40:00,12.66,12.67,12.66,12.67,47200.0,9.1987,9.206,9.1987,9.206,47200.0
2013-02-08 12:45:00,12.66,12.68,12.66,12.68,72400.0,9.1987,9.2133,9.1987,9.2133,72400.0
2013-02-08 12:50:00,12.67,12.68,12.67,12.67,15600.0,9.206,9.2133,9.206,9.206,15600.0
2013-02-08 12:55:00,12.67,12.68,12.67,12.68,40000.0,9.206,9.2133,9.206,9.2133,40000.0
2013-02-08 13:00:00,12.68,12.68,12.67,12.67,37200.0,9.2133,9.2133,9.206,9.206,37200.0
2013-02-08 13:05:00,12.67,12.68,12.67,12.67,47200.0,9.206,9.2133,9.206,9.206,47200.0
2013-02-08 13:10:00,12.67,12.67,12.67,12.67,26000.0,9.206,9.206,9.206,9.206,26000.0
2013-02-08 13:15:00,12.67,12.67,12.67,12.67,44800.0,9.206,9.206,9.206,9.206,44800.0
2013-02-08 13:20:00,12.67,12.67,12.67,12.67,19600.0,9.206,9.206,9.206,9.206,19600.0
2013-02-08 13:25:00,12.67,12.67,12.66,12.67,32400.0,9.206,9.206,9.1987,9.206,32400.0
2013-02-08 13:30:00,12.66,12.68,12.66,12.68,40800.0,9.1987,9.2133,9.1987,9.2133,40800.0
2013-02-08 13:35:00,12.68,12.68,12.67,12.68,22400.0,9.2133,9.2133,9.206,9.2133,22400.0
2013-02-08 13:40:00,12.68,12.68,12.67,12.68,42800.0,9.2133,9.2133,9.206,9.2133,42800.0
2013-02-08 13:45:00,12.68,12.68,12.67,12.68,37600.0,9.2133,9.2133,9.206,9.2133,37600.0
2013-02-08 13:50:00,12.68,12.68,12.67,12.67,22400.0,9.2133,9.2133,9.206,9.206,22400.0
2013-02-08 13:55:00,12.67,12.67,12.67,12.67,59600.0,9.206,9.206,9.206,9.206,59600.0
2013-02-08 14:00:00,12.67,12.67,12.65,12.66,55200.0,9.206,9.206,9.1915,9.1987,55200.0
2013-02-08 14:05:00,12.66,12.67,12.66,12.67,145600.0,9.1987,9.206,9.1987,9.206,145600.0
2013-02-08 14:10:00,12.66,12.67,12.65,12.66,199200.0,9.1987,9.206,9.1915,9.1987,199200.0
2013-02-08 14:15:00,12.66,12.67,12.66,12.67,48800.0,9.1987,9.206,9.1987,9.206,48800.0
2013-02-08 14:20:00,12.67,12.67,12.67,12.67,79200.0,9.206,9.206,9.206,9.206,79200.0
2013-02-08 14:25:00,12.67,12.68,12.67,12.68,30000.0,9.206,9.2133,9.206,9.2133,30000.0
2013-02-08 14:30:00,12.67,12.67,12.66,12.67,53200.0,9.206,9.206,9.1987,9.206,53200.0
2013-02-08 14:35:00,12.67,12.68,12.67,12.67,36000.0,9.206,9.2133,9.206,9.206,36000.0
2013-02-08 14:40:00,12.67,12.68,12.67,12.68,76800.0,9.206,9.2133,9.206,9.2133,76800.0
2013-02-08 14:45:00,12.67,12.69,12.67,12.69,111600.0,9.206,9.2205,9.206,9.2205,111600.0
2013-02-08 14:50:00,12.69,12.69,12.68,12.69,33200.0,9.2205,9.2205,9.2133,9.2205,33200.0
2013-02-08 14:55:00,12.69,12.69,12.67,12.67,34800.0,9.2205,9.2205,9.206,9.206,34800.0
2013-02-08 15:00:00,12.68,12.68,12.66,12.66,50400.0,9.2133,9.2133,9.1987,9.1987,50400.0
2013-02-08 15:05:00,12.66,12.68,12.66,12.68,48400.0,9.1987,9.2133,9.1987,9.2133,48400.0
2013-02-08 15:10:00,12.68,12.68,12.67,12.67,164400.0,9.2133,9.2133,9.206,9.206,164400.0
2013-02-08 15:15:00,12.67,12.68,12.67,12.68,68800.0,9.206,9.2133,9.206,9.2133,68800.0
2013-02-08 15:20:00,12.68,12.68,12.67,12.68,56400.0,9.2133,9.2133,9.206,9.2133,56400.0
2013-02-08 15:25:00,12.68,12.68,12.67,12.68,70400.0,9.2133,9.2133,9.206,9.2133,70400.0
2013-02-08 15:30:00,12.68,12.68,12.67,12.67,79600.0,9.2133,9.2133,9.206,9.206,79600.0
2013-02-08 15:35:00,12.67,12.68,12.67,12.67,104400.0,9.206,9.2133,9.206,9.206,104400.0
2013-02-08 15:40:00,12.67,12.68,12.67,12.67,101200.0,9.206,9.2133,9.206,9.206,101200.0
2013-02-08 15:45:00,12.67,12.68,12.67,12.67,115200.0,9.206,9.2133,9.206,9.206,115200.0
2013-02-08 15:50:00,12.68,12.68,12.67,12.68,205200.0,9.2133,9.2133,9.206,9.2133,205200.0
2013-02-08 15:55:00,12.68,12.69,12.65,12.67,348400.0,9.2133,9.2205,9.1915,9.206,348400.0
2013-02-11 09:30:00,12.69,12.75,12.65,12.72,216400.0,9.2205,9.2641,9.1915,9.2423,216400.0
2013-02-11 09:35:00,12.71,12.72,12.7,12.7,112800.0,9.2351,9.2423,9.2278,9.2278,112800.0
2013-02-11 09:40:00,12.7,12.7,12.67,12.67,63600.0,9.2278,9.2278,9.206,9.206,63600.0
2013-02-11 09:45:00,12.67,12.69,12.67,12.68,70000.0,9.206,9.2205,9.206,9.2133,70000.0
2013-02-11 09:50:00,12.68,12.72,12.67,12.71,82000.0,9.2133,9.2423,9.206,9.2351,82000.0
2013-02-11 09:55:00,12.71,12.71,12.69,12.7,77600.0,9.2351,9.2351,9.2205,9.2278,77600.0
2013-02-11 10:00:00,12.7,12.7,12.67,12.68,198400.0,9.2278,9.2278,9.206,9.2133,198400.0
2013-02-11 10:05:00,12.68,12.68,12.64,12.66,66400.0,9.2133,9.2133,9.1842,9.1987,66400.0
2013-02-11 10:10:00,12.65,12.67,12.65,12.66,48800.0,9.1915,9.206,9.1915,9.1987,48800.0
2013-02-11 10:15:00,12.66,12.66,12.63,12.65,58000.0,9.1987,9.1987,9.1769,9.1915,58000.0
2013-02-11 10:20:00,12.65,12.67,12.65,12.65,34400.0,9.1915,9.206,9.1915,9.1915,34400.0
2013-02-11 10:25:00,12.65,12.65,12.62,12.64,154800.0,9.1915,9.1915,9.1697,9.1842,154800.0
2013-02-11 10:30:00,12.64,12.64,12.63,12.63,34800.0,9.1842,9.1842,9.1769,9.1769,34800.0
2013-02-11 10:35:00,12.63,12.65,12.63,12.65,41600.0,9.1769,9.1915,9.1769,9.1915,41600.0
2013-02-11 10:40:00,12.65,12.68,12.65,12.68,110000.0,9.1915,9.2133,9.1915,9.2133,110000.0
2013-02-11 10:45:00,12.68,12.71,12.68,12.7,48000.0,9.2133,9.2351,9.2133,9.2278,48000.0
2013-02-11 10:50:00,12.7,12.7,12.69,12.7,47200.0,9.2278,9.2278,9.2205,9.2278,47200.0
2013-02-11 10:55:00,12.7,12.7,12.69,12.7,94800.0,9.2278,9.2278,9.2205,9.2278,94800.0
2013-02-11 11:00:00,12.7,12.71,12.7,12.7,18400.0,9.2278,9.2351,9.2278,9.2278,18400.0
2013-02-11 11:05:00,12.7,12.71,12.7,12.7,58400.0,9.2278,9.2351,9.2278,9.2278,58400.0
2013-02-11 11:10:00,12.7,12.7,12.69,12.69,35200.0,9.2278,9.2278,9.2205,9.2205,35200.0
2013-02-11 11:15:00,12.69,12.7,12.69,12.7,16400.0,9.2205,9.2278,9.2205,9.2278,16400.0
2013-02-11 11:20:00,12.7,12.7,12.7,12.7,26800.0,9.2278,9.2278,9.2278,9.2278,26800.0
2013-02-11 11:25:00,12.7,12.7,12.69,12.7,23600.0,9.2278,9.2278,9.2205,9.2278,23600.0
2013-02-11 11:30:00,12.7,12.7,12.7,12.7,43600.0,9.2278,9.2278,9.2278,9.2278,43600.0
2013-02-11 11:35:00,12.7,12.7,12.69,12.7,30000.0,9.2278,9.2278,9.2205,9.2278,30000.0
2013-02-11 11:40:00,12.7,12.71,12.7,12.7,46400.0,9.2278,9.2351,9.2278,9.2278,46400.0
2013-02-11 11:45:00,12.7,12.7,12.7,12.7,42000.0,9.2278,9.2278,9.2278,9.2278,42000.0
2013-02-11 11:50:00,12.7,12.7,12.69,12.69,28400.0,9.2278,9.2278,9.2205,9.2205,28400.0
2013-02-11 11:55:00,12.69,12.69,12.68,12.69,44800.0,9.2205,9.2205,9.2133,9.2205,44800.0
2013-02-11 12:00:00,12.69,12.69,12.67,12.67,26400.0,9.2205,9.2205,9.206,9.206,26400.0
2013-02-11 12:05:00,12.67,12.67,12.66,12.66,49600.0,9.206,9.206,9.1987,9.1987,49600.0
2013-02-11 12:10:00,12.66,12.67,12.65,12.67,19600.0,9.1987,9.206,9.1915,9.206,19600.0
2013-02-11 12:15:00,12.67,12.68,12.67,12.68,19600.0,9.206,9.2133,9.206,9.2133,19600.0
2013-02-11 12:20:00,12.68,12.69,12.68,12.68,19200.0,9.2133,9.2205,9.2133,9.2133,19200.0
2013-02-11 12:25:00,12.69,12.69,12.68,12.69,67200.0,9.2205,9.2205,9.2133,9.2205,67200.0
2013-02-11 12:30:00,12.69,12.69,12.68,12.69,19600.0,9.2205,9.2205,9.2133,9.2205,19600.0
2013-02-11 12:35:00,12.69,12.69,12.68,12.69,25600.0,9.2205,9.2205,9.2133,9.2205,25600.0
2013-02-11 12:40:00,12.69,12.69,12.68,12.68,31200.0,9.2205,9.2205,9.2133,9.2133,31200.0
2013-02-11 12:45:00,12.69,12.69,12.68,12.69,14400.0,9.2205,9.2205,9.2133,9.2205,14400.0
2013-02-11 12:50:00,12.69,12.69,12.68,12.69,10800.0,9.2205,9.2205,9.2133,9.2205,10800.0
2013-02-11 12:55:00,12.69,12.69,12.68,12.69,23600.0,9.2205,9.2205,9.2133,9.2205,23600.0
2013-02-11 13:00:00,12.69,12.69,12.68,12.69,19600.0,9.2205,9.2205,9.2133,9.2205,19600.0
2013-02-11 13:05:00,12.69,12.69,12.68,12.69,27200.0,9.2205,9.2205,9.2133,9.2205,27200.0
2013-02-11 13:10:00,12.69,12.69,12.69,12.69,19200.0,9.2205,9.2205,9.2205,9.2205,19200.0
2013-02-11 13:15:00,12.69,12.69,12.69,12.69,33600.0,9.2205,9.2205,9.2205,9.2205,33600.0
2013-02-11 13:20:00,12.68,12.69,12.68,12.69,18000.0,9.2133,9.2205,9.2133,9.2205,18000.0
2013-02-11 13:25:00,12.69,12.69,12.68,12.69,33200.0,9.2205,9.2205,9.2133,9.2205,33200.0
2013-02-11 13:30:00,12.68,12.69,12.68,12.69,11200.0,9.2133,9.2205,9.2133,9.2205,11200.0
2013-02-11 13:35:00,12.68,12.69,12.68,12.68,32000.0,9.2133,9.2205,9.2133,9.2133,32000.0
2013-02-11 13:40:00,12.69,12.69,12.69,12.69,16400.0,9.2205,9.2205,9.2205,9.2205,16400.0
2013-02-11 13:45:00,12.69,12.69,12.69,12.69,23200.0,9.2205,9.2205,9.2205,9.2205,23200.0
2013-02-11 13:50:00,12.69,12.69,12.68,12.69,12400.0,9.2205,9.2205,9.2133,9.2205,12400.0
2013-02-11 13:55:00,12.68,12.69,12.68,12.69,49600.0,9.2133,9.2205,9.2133,9.2205,49600.0
2013-02-11 14:00:00,12.69,12.7,12.69,12.7,30000.0,9.2205,9.2278,9.2205,9.2278,30000.0
2013-02-11 14:05:00,12.69,12.7,12.69,12.7,24400.0,9.2205,9.2278,9.2205,9.2278,24400.0
2013-02-11 14:10:00,12.7,12.7,12.69,12.7,52400.0,9.2278,9.2278,9.2205,9.2278,52400.0
2013-02-11 14:15:00,12.7,12.7,12.7,12.7,54000.0,9.2278,9.2278,9.2278,9.2278,54000.0
2013-02-11 14:20:00,12.7,12.71,12.7,12.7,14800.0,9.2278,9.2351,9.2278,9.2278,14800.0
2013-02-11 14:25:00,12.7,12.7,12.7,12.7,35600.0,9.2278,9.2278,9.2278,9.2278,35600.0
2013-02-11 14:30:00,12.71,12.71,12.69,12.69,29200.0,9.2351,9.2351,9.2205,9.2205,29200.0
2013-02-11 14:35:00,12.69,12.7,12.69,12.7,44400.0,9.2205,9.2278,9.2205,9.2278,44400.0
2013-02-11 14:40:00,12.7,12.7,12.7,12.7,24000.0,9.2278,9.2278,9.2278,9.2278,24000.0
2013-02-11 14:45:00,12.7,12.71,12.7,12.7,142000.0,9.2278,9.2351,9.2278,9.2278,142000.0
2013-02-11 14:50:00,12.7,12.71,12.69,12.69,36000.0,9.2278,9.2351,9.2205,9.2205,36000.0
2013-02-11 14:55:00,12.69,12.7,12.69,12.69,39200.0,9.2205,9.2278,9.2205,9.2205,39200.0
2013-02-11 15:00:00,12.69,12.69,12.68,12.69,34400.0,9.2205,9.2205,9.2133,9.2205,34400.0
2013-02-11 15:05:00,12.69,12.69,12.68,12.68,35600.0,9.2205,9.2205,9.2133,9.2133,35600.0
2013-02-11 15:10:00,12.68,12.69,12.68,12.69,47600.0,9.2133,9.2205,9.2133,9.2205,47600.0
2013-02-11 15:15:00,12.69,12.69,12.68,12.68,33600.0,9.2205,9.2205,9.2133,9.2133,33600.0
2013-02-11 15:20:00,12.68,12.69,12.68,12.69,35200.0,9.2133,9.2205,9.2133,9.2205,35200.0
2013-02-11 15:25:00,12.69,12.69,12.68,12.69,33200.0,9.2205,9.2205,9.2133,9.2205,33200.0
2013-02-11 15:30:00,12.69,12.69,12.68,12.69,38800.0,9.2205,9.2205,9.2133,9.2205,38800.0
2013-02-11 15:35:00,12.69,12.7,12.69,12.69,42800.0,9.2205,9.2278,9.2205,9.2205,42800.0
2013-02-11 15:40:00,12.69,12.69,12.69,12.69,57600.0,9.2205,9.2205,9.2205,9.2205,57600.0
2013-02-11 15:45:00,12.69,12.69,12.69,12.69,73200.0,9.2205,9.2205,9.2205,9.2205,73200.0
2013-02-11 15:50:00,12.69,12.7,12.69,12.69,130400.0,9.2205,9.2278,9.2205,9.2205,130400.0
2013-02-11 15:55:00,12.69,12.69,12.68,12.68,180400.0,9.2205,9.2205,9.2133,9.2133,180400.0
2013-02-12 09:30:00,12.69,12.75,12.69,12.74,129600.0,9.2205,9.2641,9.2205,9.2568,129600.0
2013-02-12 09:35:00,12.74,12.83,12.74,12.83,388000.0,9.2568,9.3222,9.2568,9.3222,388000.0
2013-02-12 09:40:00,12.83,12.85,12.82,12.84,151200.0,9.3222,9.3368,9.315,9.3295,151200.0
2013-02-12 09:45:00,12.84,12.85,12.78,12.78,100400.0,9.3295,9.3368,9.2859,9.2859,100400.0
2013-02-12 09:50:00,12.78,12.8,12.78,12.8,76000.0,9.2859,9.3004,9.2859,9.3004,76000.0
2013-02-12 09:55:00,12.8,12.82,12.79,12.79,62800.0,9.3004,9.315,9.2932,9.2932,62800.0
2013-02-12 10:00:00,12.8,12.81,12.79,12.8,58000.0,9.3004,9.3077,9.2932,9.3004,58000.0
2013-02-12 10:05:00,12.8,12.8,12.79,12.79,43200.0,9.3004,9.3004,9.2932,9.2932,43200.0
2013-02-12 10:10:00,12.79,12.8,12.79,12.79,35200.0,9.2932,9.3004,9.2932,9.2932,35200.0
2013-02-12 10:15:00,12.79,12.79,12.78,12.79,16400.0,9.2932,9.2932,9.2859,9.2932,16400.0
2013-02-12 10:20:00,12.78,12.79,12.77,12.79,18000.0,9.2859,9.2932,9.2786,9.2932,18000.0
2013-02-12 10:25:00,12.8,12.8,12.78,12.78,19600.0,9.3004,9.3004,9.2859,9.2859,19600.0
2013-02-12 10:30:00,12.79,12.79,12.78,12.78,30000.0,9.2932,9.2932,9.2859,9.2859,30000.0
2013-02-12 10:35:00,12.78,12.79,12.78,12.78,21200.0,9.2859,9.2932,9.2859,9.2859,21200.0
2013-02-12 10:40:00,12.78,12.78,12.76,12.77,20400.0,9.2859,9.2859,9.2714,9.2786,20400.0
2013-02-12 10:45:00,12.77,12.77,12.75,12.77,35200.0,9.2786,9.2786,9.2641,9.2786,35200.0
2013-02-12 10:50:00,12.77,12.78,12.76,12.76,22800.0,9.2786,9.2859,9.2714,9.2714,22800.0
2013-02-12 10:55:00,12.77,12.79,12.77,12.79,47200.0,9.2786,9.2932,9.2786,9.2932,47200.0
2013-02-12 11:00:00,12.79,12.79,12.76,12.78,28400.0,9.2932,9.2932,9.2714,9.2859,28400.0
2013-02-12 11:05:00,12.78,12.78,12.77,12.78,23200.0,9.2859,9.2859,9.2786,9.2859,23200.0
2013-02-12 11:10:00,12.78,12.81,12.78,12.81,64000.0,9.2859,9.3077,9.2859,9.3077,64000.0
2013-02-12 11:15:00,12.81,12.82,12.8,12.81,81200.0,9.3077,9.315,9.3004,9.3077,81200.0
2013-02-12 11:20:00,12.8,12.81,12.79,12.8,104000.0,9.3004,9.3077,9.2932,9.3004,104000.0
2013-02-12 11:25:00,12.79,12.8,12.79,12.79,29200.0,9.2932,9.3004,9.2932,9.2932,29200.0
2013-02-12 11:30:00,12.79,12.8,12.79,12.79,82000.0,9.2932,9.3004,9.2932,9.2932,82000.0
2013-02-12 11:35:00,12.79,12.79,12.78,12.79,41200.0,9.2932,9.2932,9.2859,9.2932,41200.0
2013-02-12 11:40:00,12.79,12.79,12.77,12.78,35200.0,9.2932,9.2932,9.2786,9.2859,35200.0
2013-02-12 11:45:00,12.78,12.78,12.75,12.76,41200.0,9.2859,9.2859,9.2641,9.2714,41200.0
2013-02-12 11:50:00,12.76,12.76,12.73,12.73,43200.0,9.2714,9.2714,9.2496,9.2496,43200.0
2013-02-12 11:55:00,12.73,12.73,12.72,12.72,43600.0,9.2496,9.2496,9.2423,9.2423,43600.0
2013-02-12 12:00:00,12.72,12.73,12.72,12.72,34800.0,9.2423,9.2496,9.2423,9.2423,34800.0
2013-02-12 12:05:00,12.73,12.73,12.72,12.72,47200.0,9.2496,9.2496,9.2423,9.2423,47200.0
2013-02-12 12:10:00,12.71,12.72,12.71,12.72,59600.0,9.2351,9.2423,9.2351,9.2423,59600.0
2013-02-12 12:15:00,12.72,12.72,12.72,12.72,28000.0,9.2423,9.2423,9.2423,9.2423,28000.0
2013-02-12 12:20:00,12.72,12.72,12.71,12.72,114800.0,9.2423,9.2423,9.2351,9.2423,114800.0
2013-02-12 12:25:00,12.71,12.71,12.69,12.69,82000.0,9.2351,9.2351,9.2205,9.2205,82000.0
2013-02-12 12:30:00,12.69,12.7,12.69,12.7,24400.0,9.2205,9.2278,9.2205,9.2278,24400.0
2013-02-12 12:35:00,12.7,12.72,12.7,12.71,43600.0,9.2278,9.2423,9.2278,9.2351,43600.0
2013-02-12 12:40:00,12.71,12.72,12.71,12.72,20000.0,9.2351,9.2423,9.2351,9.2423,20000.0
2013-02-12 12:45:00,12.72,12.72,12.71,12.71,32800.0,9.2423,9.2423,9.2351,9.2351,32800.0
2013-02-12 12:50:00,12.71,12.72,12.71,12.71,44000.0,9.2351,9.2423,9.2351,9.2351,44000.0
2013-02-12 12:55:00,12.71,12.71,12.7,12.7,35200.0,9.2351,9.2351,9.2278,9.2278,35200.0
2013-02-12 13:00:00,12.7,12.71,12.7,12.71,51600.0,9.2278,9.2351,9.2278,9.2351,51600.0
2013-02-12 13:05:00,12.71,12.71,12.69,12.69,27600.0,9.2351,9.2351,9.2205,9.2205,27600.0
2013-02-12 13:10:00,12.69,12.69,12.69,12.69,21600.0,9.2205,9.2205,9.2205,9.2205,21600.0
2013-02-12 13:15:00,12.69,12.72,12.69,12.72,50000.0,9.2205,9.2423,9.2205,9.2423,50000.0
2013-02-12 13:20:00,12.72,12.72,12.71,12.72,24800.0,9.2423,9.2423,9.2351,9.2423,24800.0
2013-02-12 13:25:00,12.72,12.74,12.72,12.73,27200.0,9.2423,9.2568,9.2423,9.2496,27200.0
2013-02-12 13:30:00,12.73,12.73,12.71,12.71,29200.0,9.2496,9.2496,9.2351,9.2351,29200.0
2013-02-12 13:35:00,12.71,12.71,12.7,12.7,33600.0,9.2351,9.2351,9.2278,9.2278,33600.0
2013-02-12 13:40:00,12.7,12.7,12.69,12.7,33600.0,9.2278,9.2278,9.2205,9.2278,33600.0
2013-02-12 13:45:00,12.7,12.71,12.69,12.71,50800.0,9.2278,9.2351,9.2205,9.2351,50800.0
2013-02-12 13:50:00,12.71,12.72,12.71,12.71,25600.0,9.2351,9.2423,9.2351,9.2351,25600.0
2013-02-12 13:55:00,12.71,12.72,12.69,12.69,26400.0,9.2351,9.2423,9.2205,9.2205,26400.0
2013-02-12 14:00:00,12.7,12.71,12.7,12.71,20800.0,9.2278,9.2351,9.2278,9.2351,20800.0
2013-02-12 14:05:00,12.71,12.71,12.7,12.71,15200.0,9.2351,9.2351,9.2278,9.2351,15200.0
2013-02-12 14:10:00,12.7,12.71,12.7,12.7,23200.0,9.2278,9.2351,9.2278,9.2278,23200.0
2013-02-12 14:15:00,12.7,12.72,12.7,12.72,122800.0,9.2278,9.2423,9.2278,9.2423,122800.0
2013-02-12 14:20:00,12.72,12.72,12.71,12.72,126400.0,9.2423,9.2423,9.2351,9.2423,126400.0
2013-02-12 14:25:00,12.72,12.72,12.72,12.72,31200.0,9.2423,9.2423,9.2423,9.2423,31200.0
2013-02-12 14:30:00,12.72,12.72,12.71,12.72,39200.0,9.2423,9.2423,9.2351,9.2423,39200.0
2013-02-12 14:35:00,12.72,12.73,12.72,12.73,88000.0,9.2423,9.2496,9.2423,9.2496,88000.0
2013-02-12 14:40:00,12.73,12.75,12.72,12.73,276000.0,9.2496,9.2641,9.2423,9.2496,276000.0
2013-02-12 14:45:00,12.73,12.75,12.73,12.74,244400.0,9.2496,9.2641,9.2496,9.2568,244400.0
2013-02-12 14:50:00,12.74,12.76,12.74,12.76,27600.0,9.2568,9.2714,9.2568,9.2714,27600.0
2013-02-12 14:55:00,12.75,12.76,12.75,12.75,37600.0,9.2641,9.2714,9.2641,9.2641,37600.0
2013-02-12 15:00:00,12.75,12.75,12.74,12.74,43200.0,9.2641,9.2641,9.2568,9.2568,43200.0
2013-02-12 15:05:00,12.74,12.74,12.73,12.74,37200.0,9.2568,9.2568,9.2496,9.2568,37200.0
2013-02-12 15:10:00,12.74,12.74,12.74,12.74,38000.0,9.2568,9.2568,9.2568,9.2568,38000.0
2013-02-12 15:15:00,12.74,12.75,12.74,12.74,78000.0,9.2568,9.2641,9.2568,9.2568,78000.0
2013-02-12 15:20:00,12.75,12.75,12.73,12.74,112400.0,9.2641,9.2641,9.2496,9.2568,112400.0
2013-02-12 15:25:00,12.74,12.75,12.74,12.75,46000.0,9.2568,9.2641,9.2568,9.2641,46000.0
2013-02-12 15:30:00,12.74,12.76,12.74,12.76,42000.0,9.2568,9.2714,9.2568,9.2714,42000.0
2013-02-12 15:35:00,12.76,12.77,12.75,12.76,90000.0,9.2714,9.2786,9.2641,9.2714,90000.0
2013-02-12 15:40:00,12.76,12.77,12.76,12.77,51200.0,9.2714,9.2786,9.2714,9.2786,51200.0
2013-02-12 15:45:00,12.76,12.77,12.76,12.76,84800.0,9.2714,9.2786,9.2714,9.2714,84800.0
2013-02-12 15:50:00,12.76,12.76,12.74,12.75,223600.0,9.2714,9.2714,9.2568,9.2641,223600.0
2013-02-12 15:55:00,12.75,12.76,12.74,12.75,466000.0,9.2641,9.2714,9.2568,9.2641,466000.0
2013-02-13 09:30:00,12.84,12.93,12.8,12.92,241600.0,9.3295,9.3949,9.3004,9.3876,241600.0
2013-02-13 09:35:00,12.92,12.96,12.9,12.95,115200.0,9.3876,9.4167,9.3731,9.4094,115200.0
2013-02-13 09:40:00,12.95,12.99,12.95,12.98,96800.0,9.4094,9.4385,9.4094,9.4312,96800.0
2013-02-13 09:45:00,12.97,12.97,12.93,12.93,53200.0,9.424,9.424,9.3949,9.3949,53200.0
2013-02-13 09:50:00,12.93,12.95,12.92,12.95,103200.0,9.3949,9.4094,9.3876,9.4094,103200.0
2013-02-13 09:55:00,12.94,12.97,12.94,12.97,41600.0,9.4022,9.424,9.4022,9.424,41600.0
2013-02-13 10:00:00,12.97,13.0,12.97,12.97,81600.0,9.424,9.4458,9.424,9.424,81600.0
2013-02-13 10:05:00,12.96,12.98,12.96,12.97,50000.0,9.4167,9.4312,9.4167,9.424,50000.0
2013-02-13 10:10:00,12.97,13.0,12.97,12.98,68800.0,9.424,9.4458,9.424,9.4312,68800.0
2013-02-13 10:15:00,12.98,13.0,12.98,13.0,43200.0,9.4312,9.4458,9.4312,9.4458,43200.0
2013-02-13 10:20:00,12.99,13.01,12.99,13.01,107200.0,9.4385,9.453,9.4385,9.453,107200.0
2013-02-13 10:25:00,13.01,13.01,12.98,12.99,48400.0,9.453,9.453,9.4312,9.4385,48400.0
2013-02-13 10:30:00,12.99,12.99,12.99,12.99,61200.0,9.4385,9.4385,9.4385,9.4385,61200.0
2013-02-13 10:35:00,12.99,13.0,12.98,13.0,63200.0,9.4385,9.4458,9.4312,9.4458,63200.0
2013-02-13 10:40:00,13.0,13.02,12.99,13.01,148000.0,9.4458,9.4603,9.4385,9.453,148000.0
2013-02-13 10:45:00,13.01,13.01,12.98,12.99,98000.0,9.453,9.453,9.4312,9.4385,98000.0
2013-02-13 10:50:00,12.98,12.99,12.95,12.96,118400.0,9.4312,9.4385,9.4094,9.4167,118400.0
2013-02-13 10:55:00,12.96,12.97,12.95,12.97,88800.0,9.4167,9.424,9.4094,9.424,88800.0
2013-02-13 11:00:00,12.97,12.97,12.95,12.96,65600.0,9.424,9.424,9.4094,9.4167,65600.0
2013-02-13 11:05:00,12.96,12.97,12.95,12.97,70800.0,9.4167,9.424,9.4094,9.424,70800.0
2013-02-13 11:10:00,12.97,12.99,12.97,12.99,66400.0,9.424,9.4385,9.424,9.4385,66400.0
2013-02-13 11:15:00,12.99,12.99,12.95,12.95,94000.0,9.4385,9.4385,9.4094,9.4094,94000.0
2013-02-13 11:20:00,12.96,12.96,12.93,12.93,36000.0,9.4167,9.4167,9.3949,9.3949,36000.0
2013-02-13 11:25:00,12.93,12.93,12.93,12.93,18000.0,9.3949,9.3949,9.3949,9.3949,18000.0
2013-02-13 11:30:00,12.93,12.95,12.93,12.95,60400.0,9.3949,9.4094,9.3949,9.4094,60400.0
2013-02-13 11:35:00,12.95,12.96,12.94,12.94,25600.0,9.4094,9.4167,9.4022,9.4022,25600.0
2013-02-13 11:40:00,12.94,12.94,12.93,12.94,29600.0,9.4022,9.4022,9.3949,9.4022,29600.0
2013-02-13 11:45:00,12.94,12.95,12.93,12.95,44400.0,9.4022,9.4094,9.3949,9.4094,44400.0
2013-02-13 11:50:00,12.95,12.96,12.92,12.92,61200.0,9.4094,9.4167,9.3876,9.3876,61200.0
2013-02-13 11:55:00,12.92,12.93,12.92,12.93,22400.0,9.3876,9.3949,9.3876,9.3949,22400.0
2013-02-13 12:00:00,12.93,12.94,12.92,12.93,52800.0,9.3949,9.4022,9.3876,9.3949,52800.0
2013-02-13 12:05:00,12.93,12.94,12.92,12.94,60400.0,9.3949,9.4022,9.3876,9.4022,60400.0
2013-02-13 12:10:00,12.94,12.94,12.91,12.91,46400.0,9.4022,9.4022,9.3804,9.3804,46400.0
2013-02-13 12:15:00,12.91,12.93,12.91,12.93,43600.0,9.3804,9.3949,9.3804,9.3949,43600.0
2013-02-13 12:20:00,12.93,12.93,12.93,12.93,24000.0,9.3949,9.3949,9.3949,9.3949,24000.0
2013-02-13 12:25:00,12.93,12.93,12.91,12.92,20000.0,9.3949,9.3949,9.3804,9.3876,20000.0
2013-02-13 12:30:00,12.92,12.93,12.92,12.92,25200.0,9.3876,9.3949,9.3876,9.3876,25200.0
2013-02-13 12:35:00,12.92,12.95,12.92,12.95,34400.0,9.3876,9.4094,9.3876,9.4094,34400.0
2013-02-13 12:40:00,12.95,12.95,12.94,12.94,34400.0,9.4094,9.4094,9.4022,9.4022,34400.0
2013-02-13 12:45:00,12.95,12.96,12.95,12.95,21600.0,9.4094,9.4167,9.4094,9.4094,21600.0
2013-02-13 12:50:00,12.95,12.96,12.94,12.96,78400.0,9.4094,9.4167,9.4022,9.4167,78400.0
2013-02-13 12:55:00,12.96,12.96,12.95,12.95,18400.0,9.4167,9.4167,9.4094,9.4094,18400.0
2013-02-13 13:00:00,12.95,12.96,12.95,12.95,30000.0,9.4094,9.4167,9.4094,9.4094,30000.0
2013-02-13 13:05:00,12.95,12.95,12.94,12.94,88800.0,9.4094,9.4094,9.4022,9.4022,88800.0
2013-02-13 13:10:00,12.94,12.94,12.92,12.92,36000.0,9.4022,9.4022,9.3876,9.3876,36000.0
2013-02-13 13:15:00,12.93,12.94,12.93,12.94,29200.0,9.3949,9.4022,9.3949,9.4022,29200.0
2013-02-13 13:20:00,12.94,12.94,12.93,12.94,40400.0,9.4022,9.4022,9.3949,9.4022,40400.0
2013-02-13 13:25:00,12.94,12.95,12.94,12.94,33600.0,9.4022,9.4094,9.4022,9.4022,33600.0
2013-02-13 13:30:00,12.94,12.96,12.94,12.95,34000.0,9.4022,9.4167,9.4022,9.4094,34000.0
2013-02-13 13:35:00,12.95,12.96,12.95,12.95,15600.0,9.4094,9.4167,9.4094,9.4094,15600.0
2013-02-13 13:40:00,12.95,12.96,12.95,12.96,22800.0,9.4094,9.4167,9.4094,9.4167,22800.0
2013-02-13 13:45:00,12.96,12.97,12.96,12.97,26400.0,9.4167,9.424,9.4167,9.424,26400.0
2013-02-13 13:50:00,12.97,12.97,12.96,12.96,40000.0,9.424,9.424,9.4167,9.4167,40000.0
2013-02-13 13:55:00,12.96,12.97,12.96,12.97,10800.0,9.4167,9.424,9.4167,9.424,10800.0
2013-02-13 14:00:00,12.97,12.98,12.97,12.98,52800.0,9.424,9.4312,9.424,9.4312,52800.0
2013-02-13 14:05:00,12.98,12.99,12.98,12.99,35200.0,9.4312,9.4385,9.4312,9.4385,35200.0
2013-02-13 14:10:00,12.99,13.0,12.99,13.0,64000.0,9.4385,9.4458,9.4385,9.4458,64000.0
2013-02-13 14:15:00,13.0,13.0,12.99,12.99,70000.0,9.4458,9.4458,9.4385,9.4385,70000.0
2013-02-13 14:20:00,12.99,12.99,12.97,12.97,101200.0,9.4385,9.4385,9.424,9.424,101200.0
2013-02-13 14:25:00,12.97,12.97,12.96,12.97,46400.0,9.424,9.424,9.4167,9.424,46400.0
2013-02-13 14:30:00,12.97,12.97,12.94,12.94,71200.0,9.424,9.424,9.4022,9.4022,71200.0
2013-02-13 14:35:00,12.94,12.95,12.93,12.95,48400.0,9.4022,9.4094,9.3949,9.4094,48400.0
2013-02-13 14:40:00,12.95,12.95,12.94,12.94,58800.0,9.4094,9.4094,9.4022,9.4022,58800.0
2013-02-13 14:45:00,12.94,12.96,12.94,12.95,54400.0,9.4022,9.4167,9.4022,9.4094,54400.0
2013-02-13 14:50:00,12.95,12.97,12.95,12.97,78400.0,9.4094,9.424,9.4094,9.424,78400.0
2013-02-13 14:55:00,12.97,12.97,12.96,12.97,52000.0,9.424,9.424,9.4167,9.424,52000.0
2013-02-13 15:00:00,12.97,12.97,12.96,12.96,89600.0,9.424,9.424,9.4167,9.4167,89600.0
2013-02-13 15:05:00,12.96,12.97,12.96,12.97,64000.0,9.4167,9.424,9.4167,9.424,64000.0
2013-02-13 15:10:00,12.97,12.97,12.97,12.97,37200.0,9.424,9.424,9.424,9.424,37200.0
2013-02-13 15:15:00,12.97,12.98,12.97,12.98,70400.0,9.424,9.4312,9.424,9.4312,70400.0
2013-02-13 15:20:00,12.98,12.99,12.98,12.99,85200.0,9.4312,9.4385,9.4312,9.4385,85200.0
2013-02-13 15:25:00,12.99,12.99,12.99,12.99,66400.0,9.4385,9.4385,9.4385,9.4385,66400.0
2013-02-13 15:30:00,12.99,12.99,12.98,12.98,83200.0,9.4385,9.4385,9.4312,9.4312,83200.0
2013-02-13 15:35:00,12.98,12.99,12.98,12.99,82000.0,9.4312,9.4385,9.4312,9.4385,82000.0
2013-02-13 15:40:00,12.99,12.99,12.98,12.99,100800.0,9.4385,9.4385,9.4312,9.4385,100800.0
2013-02-13 15:45:00,12.99,13.0,12.98,12.98,151200.0,9.4385,9.4458,9.4312,9.4312,151200.0
2013-02-13 15:50:00,12.98,12.99,12.98,12.99,143600.0,9.4312,9.4385,9.4312,9.4385,143600.0
2013-02-13 15:55:00,12.99,13.0,12.99,13.0,258400.0,9.4385,9.4458,9.4385,9.4458,258400.0
2013-02-14 09:30:00,13.01,13.18,12.96,12.96,194000.0,9.453,9.5766,9.4167,9.4167,194000.0
2013-02-14 09:35:00,12.96,13.01,12.96,13.0,77200.0,9.4167,9.453,9.4167,9.4458,77200.0
2013-02-14 09:40:00,13.0,13.01,12.99,12.99,36800.0,9.4458,9.453,9.4385,9.4385,36800.0
2013-02-14 09:45:00,12.99,13.02,12.98,13.02,103600.0,9.4385,9.4603,9.4312,9.4603,103600.0
2013-02-14 09:50:00,13.01,13.04,13.01,13.03,98400.0,9.453,9.4748,9.453,9.4676,98400.0
2013-02-14 09:55:00,13.03,13.04,13.03,13.03,82000.0,9.4676,9.4748,9.4676,9.4676,82000.0
2013-02-14 10:00:00,13.03,13.05,13.03,13.04,85200.0,9.4676,9.4821,9.4676,9.4748,85200.0
2013-02-14 10:05:00,13.04,13.05,13.0,13.0,155600.0,9.4748,9.4821,9.4458,9.4458,155600.0
2013-02-14 10:10:00,13.0,13.02,12.99,13.0,155200.0,9.4458,9.4603,9.4385,9.4458,155200.0
2013-02-14 10:15:00,13.0,13.02,13.0,13.01,152400.0,9.4458,9.4603,9.4458,9.453,152400.0
2013-02-14 10:20:00,13.01,13.02,13.01,13.02,25600.0,9.453,9.4603,9.453,9.4603,25600.0
2013-02-14 10:25:00,13.02,13.08,13.02,13.07,189600.0,9.4603,9.5039,9.4603,9.4966,189600.0
2013-02-14 10:30:00,13.07,13.08,13.06,13.07,47600.0,9.4966,9.5039,9.4894,9.4966,47600.0
2013-02-14 10:35:00,13.07,13.09,13.05,13.09,38800.0,9.4966,9.5112,9.4821,9.5112,38800.0
2013-02-14 10:40:00,13.09,13.13,13.09,13.12,127600.0,9.5112,9.5402,9.5112,9.533,127600.0
2013-02-14 10:45:00,13.12,13.13,13.12,13.13,54400.0,9.533,9.5402,9.533,9.5402,54400.0
2013-02-14 10:50:00,13.12,13.12,13.09,13.09,64000.0,9.533,9.533,9.5112,9.5112,64000.0
2013-02-14 10:55:00,13.09,13.11,13.09,13.11,79200.0,9.5112,9.5257,9.5112,9.5257,79200.0
2013-02-14 11:00:00,13.11,13.13,13.11,13.13,45600.0,9.5257,9.5402,9.5257,9.5402,45600.0
2013-02-14 11:05:00,13.13,13.13,13.13,13.13,34800.0,9.5402,9.5402,9.5402,9.5402,34800.0
2013-02-14 11:10:00,13.13,13.14,13.12,13.14,82000.0,9.5402,9.5475,9.533,9.5475,82000.0
2013-02-14 11:15:00,13.14,13.14,13.12,13.13,53600.0,9.5475,9.5475,9.533,9.5402,53600.0
2013-02-14 11:20:00,13.13,13.13,13.12,13.13,84000.0,9.5402,9.5402,9.533,9.5402,84000.0
2013-02-14 11:25:00,13.13,13.13,13.1,13.1,204800.0,9.5402,9.5402,9.5184,9.5184,204800.0
2013-02-14 11:30:00,13.1,13.1,13.09,13.09,53200.0,9.5184,9.5184,9.5112,9.5112,53200.0
2013-02-14 11:35:00,13.09,13.11,13.09,13.11,34400.0,9.5112,9.5257,9.5112,9.5257,34400.0
2013-02-14 11:40:00,13.11,13.12,13.11,13.12,56400.0,9.5257,9.533,9.5257,9.533,56400.0
2013-02-14 11:45:00,13.12,13.12,13.11,13.12,14400.0,9.533,9.533,9.5257,9.533,14400.0
2013-02-14 11:50:00,13.12,13.13,13.11,13.13,26800.0,9.533,9.5402,9.5257,9.5402,26800.0
2013-02-14 11:55:00,13.13,13.14,13.12,13.14,33600.0,9.5402,9.5475,9.533,9.5475,33600.0
2013-02-14 12:00:00,13.14,13.14,13.11,13.11,39600.0,9.5475,9.5475,9.5257,9.5257,39600.0
2013-02-14 12:05:00,13.11,13.11,13.1,13.1,34800.0,9.5257,9.5257,9.5184,9.5184,34800.0
2013-02-14 12:10:00,13.09,13.09,13.08,13.09,28000.0,9.5112,9.5112,9.5039,9.5112,28000.0
2013-02-14 12:15:00,13.09,13.1,13.09,13.1,19600.0,9.5112,9.5184,9.5112,9.5184,19600.0
2013-02-14 12:20:00,13.1,13.1,13.09,13.09,45200.0,9.5184,9.5184,9.5112,9.5112,45200.0
2013-02-14 12:25:00,13.09,13.1,13.09,13.1,20800.0,9.5112,9.5184,9.5112,9.5184,20800.0
2013-02-14 12:30:00,13.1,13.1,13.09,13.1,28000.0,9.5184,9.5184,9.5112,9.5184,28000.0
2013-02-14 12:35:00,13.1,13.1,13.09,13.1,34800.0,9.5184,9.5184,9.5112,9.5184,34800.0
2013-02-14 12:40:00,13.1,13.12,13.1,13.12,41600.0,9.5184,9.533,9.5184,9.533,41600.0
2013-02-14 12:45:00,13.12,13.12,13.1,13.11,22000.0,9.533,9.533,9.5184,9.5257,22000.0
2013-02-14 12:50:00,13.11,13.11,13.09,13.09,61200.0,9.5257,9.5257,9.5112,9.5112,61200.0
2013-02-14 12:55:00,13.09,13.1,13.09,13.1,24400.0,9.5112,9.5184,9.5112,9.5184,24400.0
2013-02-14 13:00:00,13.1,13.1,13.09,13.09,14400.0,9.5184,9.5184,9.5112,9.5112,14400.0
2013-02-14 13:05:00,13.09,13.09,13.08,13.09,32400.0,9.5112,9.5112,9.5039,9.5112,32400.0
2013-02-14 13:10:00,13.09,13.1,13.07,13.08,26400.0,9.5112,9.5184,9.4966,9.5039,26400.0
2013-02-14 13:15:00,13.07,13.08,13.06,13.08,21200.0,9.4966,9.5039,9.4894,9.5039,21200.0
2013-02-14 13:20:00,13.08,13.08,13.07,13.08,18800.0,9.5039,9.5039,9.4966,9.5039,18800.0
2013-02-14 13:25:00,13.07,13.08,13.07,13.07,24400.0,9.4966,9.5039,9.4966,9.4966,24400.0
2013-02-14 13:30:00,13.07,13.09,13.07,13.08,28400.0,9.4966,9.5112,9.4966,9.5039,28400.0
2013-02-14 13:35:00,13.08,13.09,13.07,13.07,21600.0,9.5039,9.5112,9.4966,9.4966,21600.0
2013-02-14 13:40:00,13.07,13.08,13.07,13.07,76000.0,9.4966,9.5039,9.4966,9.4966,76000.0
2013-02-14 13:45:00,13.07,13.07,13.06,13.06,52000.0,9.4966,9.4966,9.4894,9.4894,52000.0
2013-02-14 13:50:00,13.07,13.08,13.06,13.07,94000.0,9.4966,9.5039,9.4894,9.4966,94000.0
2013-02-14 13:55:00,13.08,13.08,13.08,13.08,16400.0,9.5039,9.5039,9.5039,9.5039,16400.0
2013-02-14 14:00:00,13.08,13.09,13.08,13.09,40400.0,9.5039,9.5112,9.5039,9.5112,40400.0
2013-02-14 14:05:00,13.09,13.12,13.09,13.12,67200.0,9.5112,9.533,9.5112,9.533,67200.0
2013-02-14 14:10:00,13.12,13.13,13.12,13.13,71200.0,9.533,9.5402,9.533,9.5402,71200.0
2013-02-14 14:15:00,13.13,13.15,13.13,13.15,71200.0,9.5402,9.5548,9.5402,9.5548,71200.0
2013-02-14 14:20:00,13.15,13.16,13.15,13.15,64400.0,9.5548,9.562,9.5548,9.5548,64400.0
2013-02-14 14:25:00,13.15,13.15,13.14,13.14,38000.0,9.5548,9.5548,9.5475,9.5475,38000.0
2013-02-14 14:30:00,13.15,13.15,13.12,13.12,56800.0,9.5548,9.5548,9.533,9.533,56800.0
2013-02-14 14:35:00,13.12,13.13,13.12,13.12,55600.0,9.533,9.5402,9.533,9.533,55600.0
2013-02-14 14:40:00,13.12,13.12,13.11,13.11,37600.0,9.533,9.533,9.5257,9.5257,37600.0
2013-02-14 14:45:00,13.11,13.11,13.1,13.11,40800.0,9.5257,9.5257,9.5184,9.5257,40800.0
2013-02-14 14:50:00,13.11,13.11,13.11,13.11,42000.0,9.5257,9.5257,9.5257,9.5257,42000.0
2013-02-14 14:55:00,13.11,13.12,13.11,13.12,58400.0,9.5257,9.533,9.5257,9.533,58400.0
2013-02-14 15:00:00,13.12,13.12,13.11,13.11,32800.0,9.533,9.533,9.5257,9.5257,32800.0
2013-02-14 15:05:00,13.11,13.11,13.1,13.1,82800.0,9.5257,9.5257,9.5184,9.5184,82800.0
2013-02-14 15:10:00,13.1,13.12,13.1,13.11,92000.0,9.5184,9.533,9.5184,9.5257,92000.0
2013-02-14 15:15:00,13.12,13.13,13.11,13.12,164000.0,9.533,9.5402,9.5257,9.533,164000.0
2013-02-14 15:20:00,13.12,13.13,13.12,13.12,108800.0,9.533,9.5402,9.533,9.533,108800.0
2013-02-14 15:25:00,13.12,13.13,13.1,13.11,205200.0,9.533,9.5402,9.5184,9.5257,205200.0
2013-02-14 15:30:00,13.11,13.12,13.11,13.11,67200.0,9.5257,9.533,9.5257,9.5257,67200.0
2013-02-14 15:35:00,13.11,13.14,13.11,13.14,75200.0,9.5257,9.5475,9.5257,9.5475,75200.0
2013-02-14 15:40:00,13.14,13.14,13.12,13.12,109600.0,9.5475,9.5475,9.533,9.533,109600.0
2013-02-14 15:45:00,13.12,13.12,13.11,13.12,83600.0,9.533,9.533,9.5257,9.533,83600.0
2013-02-14 15:50:00,13.12,13.12,13.12,13.12,144800.0,9.533,9.533,9.533,9.533,144800.0
2013-02-14 15:55:00,13.12,13.13,13.12,13.13,274400.0,9.533,9.5402,9.533,9.5402,274400.0
2013-02-15 09:30:00,13.14,13.22,13.14,13.19,1144000.0,9.5475,9.6056,9.5475,9.5838,1144000.0
2013-02-15 09:35:00,13.2,13.25,13.19,13.25,115200.0,9.5911,9.6274,9.5838,9.6274,115200.0
2013-02-15 09:40:00,13.25,13.3,13.25,13.29,115200.0,9.6274,9.6637,9.6274,9.6565,115200.0
2013-02-15 09:45:00,13.29,13.29,13.24,13.25,93200.0,9.6565,9.6565,9.6201,9.6274,93200.0
2013-02-15 09:50:00,13.25,13.26,13.24,13.25,31200.0,9.6274,9.6347,9.6201,9.6274,31200.0
2013-02-15 09:55:00,13.25,13.27,13.24,13.26,50000.0,9.6274,9.6419,9.6201,9.6347,50000.0
2013-02-15 10:00:00,13.26,13.31,13.26,13.29,70000.0,9.6347,9.671,9.6347,9.6565,70000.0
2013-02-15 10:05:00,13.29,13.29,13.27,13.28,66400.0,9.6565,9.6565,9.6419,9.6492,66400.0
2013-02-15 10:10:00,13.28,13.28,13.24,13.24,66800.0,9.6492,9.6492,9.6201,9.6201,66800.0
2013-02-15 10:15:00,13.24,13.25,13.23,13.25,102400.0,9.6201,9.6274,9.6129,9.6274,102400.0
2013-02-15 10:20:00,13.26,13.29,13.26,13.29,62800.0,9.6347,9.6565,9.6347,9.6565,62800.0
2013-02-15 10:25:00,13.29,13.3,13.29,13.3,57200.0,9.6565,9.6637,9.6565,9.6637,57200.0
2013-02-15 10:30:00,13.3,13.3,13.28,13.29,42400.0,9.6637,9.6637,9.6492,9.6565,42400.0
2013-02-15 10:35:00,13.29,13.31,13.29,13.31,92800.0,9.6565,9.671,9.6565,9.671,92800.0
2013-02-15 10:40:00,13.31,13.31,13.31,13.31,74800.0,9.671,9.671,9.671,9.671,74800.0
2013-02-15 10:45:00,13.31,13.32,13.31,13.32,54400.0,9.671,9.6783,9.671,9.6783,54400.0
2013-02-15 10:50:00,13.31,13.32,13.31,13.31,62400.0,9.671,9.6783,9.671,9.671,62400.0
2013-02-15 10:55:00,13.32,13.32,13.31,13.31,75200.0,9.6783,9.6783,9.671,9.671,75200.0
2013-02-15 11:00:00,13.31,13.32,13.31,13.31,46000.0,9.671,9.6783,9.671,9.671,46000.0
2013-02-15 11:05:00,13.32,13.32,13.31,13.31,54000.0,9.6783,9.6783,9.671,9.671,54000.0
2013-02-15 11:10:00,13.31,13.32,13.31,13.31,72400.0,9.671,9.6783,9.671,9.671,72400.0
2013-02-15 11:15:00,13.31,13.31,13.31,13.31,54000.0,9.671,9.671,9.671,9.671,54000.0
2013-02-15 11:20:00,13.31,13.31,13.3,13.31,101200.0,9.671,9.671,9.6637,9.671,101200.0
2013-02-15 11:25:00,13.31,13.32,13.3,13.31,112400.0,9.671,9.6783,9.6637,9.671,112400.0
2013-02-15 11:30:00,13.31,13.31,13.3,13.3,62000.0,9.671,9.671,9.6637,9.6637,62000.0
2013-02-15 11:35:00,13.3,13.31,13.3,13.3,74400.0,9.6637,9.671,9.6637,9.6637,74400.0
2013-02-15 11:40:00,13.3,13.3,13.27,13.27,80000.0,9.6637,9.6637,9.6419,9.6419,80000.0
2013-02-15 11:45:00,13.27,13.28,13.27,13.28,82400.0,9.6419,9.6492,9.6419,9.6492,82400.0
2013-02-15 11:50:00,13.28,13.28,13.27,13.28,58800.0,9.6492,9.6492,9.6419,9.6492,58800.0
2013-02-15 11:55:00,13.29,13.3,13.28,13.3,62400.0,9.6565,9.6637,9.6492,9.6637,62400.0
2013-02-15 12:00:00,13.3,13.34,13.3,13.33,241200.0,9.6637,9.6928,9.6637,9.6855,241200.0
2013-02-15 12:05:00,13.34,13.34,13.33,13.33,75600.0,9.6928,9.6928,9.6855,9.6855,75600.0
2013-02-15 12:10:00,13.33,13.33,13.29,13.32,123600.0,9.6855,9.6855,9.6565,9.6783,123600.0
2013-02-15 12:15:00,13.32,13.32,13.31,13.31,67200.0,9.6783,9.6783,9.671,9.671,67200.0
2013-02-15 12:20:00,13.31,13.31,13.29,13.3,66800.0,9.671,9.671,9.6565,9.6637,66800.0
2013-02-15 12:25:00,13.29,13.29,13.28,13.29,72800.0,9.6565,9.6565,9.6492,9.6565,72800.0
2013-02-15 12:30:00,13.29,13.31,13.29,13.31,56400.0,9.6565,9.671,9.6565,9.671,56400.0
2013-02-15 12:35:00,13.31,13.32,13.31,13.31,54400.0,9.671,9.6783,9.671,9.671,54400.0
2013-02-15 12:40:00,13.31,13.32,13.28,13.28,66000.0,9.671,9.6783,9.6492,9.6492,66000.0
2013-02-15 12:45:00,13.28,13.28,13.26,13.27,71600.0,9.6492,9.6492,9.6347,9.6419,71600.0
2013-02-15 12:50:00,13.27,13.3,13.27,13.3,36800.0,9.6419,9.6637,9.6419,9.6637,36800.0
2013-02-15 12:55:00,13.3,13.31,13.29,13.31,62400.0,9.6637,9.671,9.6565,9.671,62400.0
2013-02-15 13:00:00,13.31,13.31,13.3,13.3,53600.0,9.671,9.671,9.6637,9.6637,53600.0
2013-02-15 13:05:00,13.31,13.31,13.27,13.28,76000.0,9.671,9.671,9.6419,9.6492,76000.0
2013-02-15 13:10:00,13.28,13.28,13.27,13.27,44000.0,9.6492,9.6492,9.6419,9.6419,44000.0
2013-02-15 13:15:00,13.27,13.3,13.27,13.3,55600.0,9.6419,9.6637,9.6419,9.6637,55600.0
2013-02-15 13:20:00,13.3,13.3,13.28,13.29,146800.0,9.6637,9.6637,9.6492,9.6565,146800.0
2013-02-15 13:25:00,13.29,13.31,13.28,13.3,66000.0,9.6565,9.671,9.6492,9.6637,66000.0
2013-02-15 13:30:00,13.3,13.32,13.3,13.32,40000.0,9.6637,9.6783,9.6637,9.6783,40000.0
2013-02-15 13:35:00,13.32,13.32,13.3,13.3,73200.0,9.6783,9.6783,9.6637,9.6637,73200.0
2013-02-15 13:40:00,13.3,13.3,13.29,13.29,32400.0,9.6637,9.6637,9.6565,9.6565,32400.0
2013-02-15 13:45:00,13.29,13.3,13.29,13.3,49600.0,9.6565,9.6637,9.6565,9.6637,49600.0
2013-02-15 13:50:00,13.3,13.31,13.3,13.31,94800.0,9.6637,9.671,9.6637,9.671,94800.0
2013-02-15 13:55:00,13.31,13.31,13.3,13.31,113600.0,9.671,9.671,9.6637,9.671,113600.0
2013-02-15 14:00:00,13.31,13.31,13.27,13.28,99600.0,9.671,9.671,9.6419,9.6492,99600.0
2013-02-15 14:05:00,13.28,13.28,13.25,13.25,60800.0,9.6492,9.6492,9.6274,9.6274,60800.0
2013-02-15 14:10:00,13.25,13.26,13.24,13.24,70400.0,9.6274,9.6347,9.6201,9.6201,70400.0
2013-02-15 14:15:00,13.24,13.24,13.21,13.22,90000.0,9.6201,9.6201,9.5984,9.6056,90000.0
2013-02-15 14:20:00,13.22,13.22,13.2,13.2,113200.0,9.6056,9.6056,9.5911,9.5911,113200.0
2013-02-15 14:25:00,13.2,13.2,13.18,13.18,86000.0,9.5911,9.5911,9.5766,9.5766,86000.0
2013-02-15 14:30:00,13.18,13.23,13.18,13.21,144800.0,9.5766,9.6129,9.5766,9.5984,144800.0
2013-02-15 14:35:00,13.21,13.21,13.19,13.19,101200.0,9.5984,9.5984,9.5838,9.5838,101200.0
2013-02-15 14:40:00,13.19,13.19,13.18,13.18,106400.0,9.5838,9.5838,9.5766,9.5766,106400.0
2013-02-15 14:45:00,13.18,13.19,13.18,13.19,117600.0,9.5766,9.5838,9.5766,9.5838,117600.0
2013-02-15 14:50:00,13.19,13.19,13.18,13.19,84800.0,9.5838,9.5838,9.5766,9.5838,84800.0
2013-02-15 14:55:00,13.19,13.2,13.19,13.19,92800.0,9.5838,9.5911,9.5838,9.5838,92800.0
2013-02-15 15:00:00,13.19,13.19,13.18,13.19,90400.0,9.5838,9.5838,9.5766,9.5838,90400.0
2013-02-15 15:05:00,13.19,13.19,13.18,13.19,105200.0,9.5838,9.5838,9.5766,9.5838,105200.0
2013-02-15 15:10:00,13.19,13.19,13.18,13.19,131200.0,9.5838,9.5838,9.5766,9.5838,131200.0
2013-02-15 15:15:00,13.18,13.19,13.18,13.19,168800.0,9.5766,9.5838,9.5766,9.5838,168800.0
2013-02-15 15:20:00,13.19,13.19,13.18,13.19,403600.0,9.5838,9.5838,9.5766,9.5838,403600.0
2013-02-15 15:25:00,13.19,13.19,13.19,13.19,226000.0,9.5838,9.5838,9.5838,9.5838,226000.0
2013-02-15 15:30:00,13.19,13.19,13.19,13.19,176000.0,9.5838,9.5838,9.5838,9.5838,176000.0
2013-02-15 15:35:00,13.19,13.21,13.19,13.19,314000.0,9.5838,9.5984,9.5838,9.5838,314000.0
2013-02-15 15:40:00,13.19,13.2,13.19,13.2,188000.0,9.5838,9.5911,9.5838,9.5911,188000.0
2013-02-15 15:45:00,13.2,13.2,13.19,13.2,294800.0,9.5911,9.5911,9.5838,9.5911,294800.0
2013-02-15 15:50:00,13.2,13.21,13.2,13.2,367200.0,9.5911,9.5984,9.5911,9.5911,367200.0
2013-02-15 15:55:00,13.2,13.2,13.19,13.2,468000.0,9.5911,9.5911,9.5838,9.5911,468000.0
2013-02-19 09:30:00,13.23,13.25,13.19,13.21,141600.0,9.6129,9.6274,9.5838,9.5984,141600.0
2013-02-19 09:35:00,13.22,13.24,13.21,13.22,90400.0,9.6056,9.6201,9.5984,9.6056,90400.0
2013-02-19 09:40:00,13.22,13.24,13.21,13.22,128000.0,9.6056,9.6201,9.5984,9.6056,128000.0
2013-02-19 09:45:00,13.22,13.25,13.22,13.24,42000.0,9.6056,9.6274,9.6056,9.6201,42000.0
2013-02-19 09:50:00,13.25,13.25,13.24,13.24,115600.0,9.6274,9.6274,9.6201,9.6201,115600.0
2013-02-19 09:55:00,13.25,13.28,13.25,13.28,41600.0,9.6274,9.6492,9.6274,9.6492,41600.0
2013-02-19 10:00:00,13.28,13.3,13.27,13.3,51200.0,9.6492,9.6637,9.6419,9.6637,51200.0
2013-02-19 10:05:00,13.3,13.31,13.29,13.3,56000.0,9.6637,9.671,9.6565,9.6637,56000.0
2013-02-19 10:10:00,13.3,13.31,13.29,13.3,108000.0,9.6637,9.671,9.6565,9.6637,108000.0
2013-02-19 10:15:00,13.3,13.3,13.27,13.27,92400.0,9.6637,9.6637,9.6419,9.6419,92400.0
2013-02-19 10:20:00,13.27,13.28,13.23,13.23,67600.0,9.6419,9.6492,9.6129,9.6129,67600.0
2013-02-19 10:25:00,13.24,13.26,13.24,13.26,28400.0,9.6201,9.6347,9.6201,9.6347,28400.0
2013-02-19 10:30:00,13.26,13.27,13.25,13.25,20400.0,9.6347,9.6419,9.6274,9.6274,20400.0
2013-02-19 10:35:00,13.25,13.25,13.25,13.25,14800.0,9.6274,9.6274,9.6274,9.6274,14800.0
2013-02-19 10:40:00,13.24,13.25,13.23,13.24,24800.0,9.6201,9.6274,9.6129,9.6201,24800.0
2013-02-19 10:45:00,13.24,13.26,13.22,13.22,21200.0,9.6201,9.6347,9.6056,9.6056,21200.0
2013-02-19 10:50:00,13.22,13.22,13.19,13.19,45200.0,9.6056,9.6056,9.5838,9.5838,45200.0
2013-02-19 10:55:00,13.19,13.2,13.18,13.18,42400.0,9.5838,9.5911,9.5766,9.5766,42400.0
2013-02-19 11:00:00,13.18,13.18,13.17,13.17,36800.0,9.5766,9.5766,9.5693,9.5693,36800.0
2013-02-19 11:05:00,13.17,13.17,13.15,13.15,26400.0,9.5693,9.5693,9.5548,9.5548,26400.0
2013-02-19 11:10:00,13.15,13.17,13.15,13.17,34000.0,9.5548,9.5693,9.5548,9.5693,34000.0
2013-02-19 11:15:00,13.17,13.19,13.17,13.19,33600.0,9.5693,9.5838,9.5693,9.5838,33600.0
2013-02-19 11:20:00,13.19,13.21,13.19,13.21,38800.0,9.5838,9.5984,9.5838,9.5984,38800.0
2013-02-19 11:25:00,13.21,13.22,13.21,13.22,44800.0,9.5984,9.6056,9.5984,9.6056,44800.0
2013-02-19 11:30:00,13.22,13.22,13.21,13.21,29600.0,9.6056,9.6056,9.5984,9.5984,29600.0
2013-02-19 11:35:00,13.21,13.23,13.21,13.23,71600.0,9.5984,9.6129,9.5984,9.6129,71600.0
2013-02-19 11:40:00,13.23,13.23,13.22,13.22,22400.0,9.6129,9.6129,9.6056,9.6056,22400.0
2013-02-19 11:45:00,13.22,13.22,13.21,13.22,28800.0,9.6056,9.6056,9.5984,9.6056,28800.0
2013-02-19 11:50:00,13.22,13.24,13.22,13.24,137600.0,9.6056,9.6201,9.6056,9.6201,137600.0
2013-02-19 11:55:00,13.24,13.27,13.24,13.27,73600.0,9.6201,9.6419,9.6201,9.6419,73600.0
2013-02-19 12:00:00,13.26,13.27,13.26,13.26,55600.0,9.6347,9.6419,9.6347,9.6347,55600.0
2013-02-19 12:05:00,13.25,13.25,13.22,13.23,67600.0,9.6274,9.6274,9.6056,9.6129,67600.0
2013-02-19 12:10:00,13.23,13.24,13.23,13.24,36400.0,9.6129,9.6201,9.6129,9.6201,36400.0
2013-02-19 12:15:00,13.24,13.24,13.22,13.23,85200.0,9.6201,9.6201,9.6056,9.6129,85200.0
2013-02-19 12:20:00,13.23,13.23,13.22,13.23,49200.0,9.6129,9.6129,9.6056,9.6129,49200.0
2013-02-19 12:25:00,13.23,13.26,13.22,13.26,143600.0,9.6129,9.6347,9.6056,9.6347,143600.0
2013-02-19 12:30:00,13.26,13.26,13.24,13.25,46800.0,9.6347,9.6347,9.6201,9.6274,46800.0
2013-02-19 12:35:00,13.25,13.27,13.25,13.26,100000.0,9.6274,9.6419,9.6274,9.6347,100000.0
2013-02-19 12:40:00,13.26,13.26,13.26,13.26,21200.0,9.6347,9.6347,9.6347,9.6347,21200.0
2013-02-19 12:45:00,13.26,13.26,13.23,13.24,49600.0,9.6347,9.6347,9.6129,9.6201,49600.0
2013-02-19 12:50:00,13.24,13.24,13.22,13.22,27600.0,9.6201,9.6201,9.6056,9.6056,27600.0
2013-02-19 12:55:00,13.22,13.22,13.21,13.22,28800.0,9.6056,9.6056,9.5984,9.6056,28800.0
2013-02-19 13:00:00,13.22,13.23,13.22,13.23,16400.0,9.6056,9.6129,9.6056,9.6129,16400.0
2013-02-19 13:05:00,13.23,13.23,13.22,13.22,15600.0,9.6129,9.6129,9.6056,9.6056,15600.0
2013-02-19 13:10:00,13.22,13.23,13.22,13.23,29200.0,9.6056,9.6129,9.6056,9.6129,29200.0
2013-02-19 13:15:00,13.23,13.23,13.21,13.22,56800.0,9.6129,9.6129,9.5984,9.6056,56800.0
2013-02-19 13:20:00,13.22,13.22,13.21,13.22,43600.0,9.6056,9.6056,9.5984,9.6056,43600.0
2013-02-19 13:25:00,13.22,13.23,13.22,13.23,99200.0,9.6056,9.6129,9.6056,9.6129,99200.0
2013-02-19 13:30:00,13.22,13.23,13.22,13.23,32800.0,9.6056,9.6129,9.6056,9.6129,32800.0
2013-02-19 13:35:00,13.23,13.24,13.23,13.24,29200.0,9.6129,9.6201,9.6129,9.6201,29200.0
2013-02-19 13:40:00,13.24,13.24,13.23,13.24,30000.0,9.6201,9.6201,9.6129,9.6201,30000.0
2013-02-19 13:45:00,13.24,13.24,13.22,13.23,153600.0,9.6201,9.6201,9.6056,9.6129,153600.0
2013-02-19 13:50:00,13.23,13.24,13.23,13.24,37200.0,9.6129,9.6201,9.6129,9.6201,37200.0
2013-02-19 13:55:00,13.24,13.24,13.23,13.24,96400.0,9.6201,9.6201,9.6129,9.6201,96400.0
2013-02-19 14:00:00,13.24,13.25,13.24,13.25,29600.0,9.6201,9.6274,9.6201,9.6274,29600.0
2013-02-19 14:05:00,13.25,13.26,13.25,13.26,37200.0,9.6274,9.6347,9.6274,9.6347,37200.0
2013-02-19 14:10:00,13.26,13.28,13.26,13.27,33600.0,9.6347,9.6492,9.6347,9.6419,33600.0
2013-02-19 14:15:00,13.28,13.28,13.27,13.28,36800.0,9.6492,9.6492,9.6419,9.6492,36800.0
2013-02-19 14:20:00,13.28,13.3,13.28,13.29,38800.0,9.6492,9.6637,9.6492,9.6565,38800.0
2013-02-19 14:25:00,13.29,13.3,13.29,13.3,46000.0,9.6565,9.6637,9.6565,9.6637,46000.0
2013-02-19 14:30:00,13.3,13.3,13.29,13.29,45200.0,9.6637,9.6637,9.6565,9.6565,45200.0
2013-02-19 14:35:00,13.3,13.31,13.29,13.31,35600.0,9.6637,9.671,9.6565,9.671,35600.0
2013-02-19 14:40:00,13.31,13.31,13.28,13.28,39600.0,9.671,9.671,9.6492,9.6492,39600.0
2013-02-19 14:45:00,13.28,13.28,13.27,13.27,28000.0,9.6492,9.6492,9.6419,9.6419,28000.0
2013-02-19 14:50:00,13.27,13.27,13.26,13.27,28000.0,9.6419,9.6419,9.6347,9.6419,28000.0
2013-02-19 14:55:00,13.27,13.27,13.26,13.27,73200.0,9.6419,9.6419,9.6347,9.6419,73200.0
2013-02-19 15:00:00,13.27,13.27,13.26,13.27,43600.0,9.6419,9.6419,9.6347,9.6419,43600.0
2013-02-19 15:05:00,13.27,13.28,13.27,13.27,56400.0,9.6419,9.6492,9.6419,9.6419,56400.0
2013-02-19 15:10:00,13.27,13.27,13.27,13.27,51600.0,9.6419,9.6419,9.6419,9.6419,51600.0
2013-02-19 15:15:00,13.27,13.27,13.26,13.26,27600.0,9.6419,9.6419,9.6347,9.6347,27600.0
2013-02-19 15:20:00,13.26,13.27,13.26,13.26,110800.0,9.6347,9.6419,9.6347,9.6347,110800.0
2013-02-19 15:25:00,13.26,13.27,13.26,13.26,32000.0,9.6347,9.6419,9.6347,9.6347,32000.0
2013-02-19 15:30:00,13.26,13.27,13.26,13.27,74800.0,9.6347,9.6419,9.6347,9.6419,74800.0
2013-02-19 15:35:00,13.27,13.28,13.26,13.27,96400.0,9.6419,9.6492,9.6347,9.6419,96400.0
2013-02-19 15:40:00,13.28,13.28,13.27,13.28,70800.0,9.6492,9.6492,9.6419,9.6492,70800.0
2013-02-19 15:45:00,13.28,13.29,13.28,13.29,148000.0,9.6492,9.6565,9.6492,9.6565,148000.0
2013-02-19 15:50:00,13.29,13.3,13.29,13.29,113200.0,9.6565,9.6637,9.6565,9.6565,113200.0
2013-02-19 15:55:00,13.29,13.3,13.29,13.3,236800.0,9.6565,9.6637,9.6565,9.6637,236800.0
2013-02-20 09:30:00,13.26,13.31,13.26,13.31,65200.0,9.6347,9.671,9.6347,9.671,65200.0
2013-02-20 09:35:00,13.31,13.33,13.31,13.33,36000.0,9.671,9.6855,9.671,9.6855,36000.0
2013-02-20 09:40:00,13.33,13.34,13.33,13.33,49200.0,9.6855,9.6928,9.6855,9.6855,49200.0
2013-02-20 09:45:00,13.33,13.35,13.33,13.33,28400.0,9.6855,9.7001,9.6855,9.6855,28400.0
2013-02-20 09:50:00,13.33,13.34,13.31,13.31,36800.0,9.6855,9.6928,9.671,9.671,36800.0
2013-02-20 09:55:00,13.31,13.31,13.27,13.28,27600.0,9.671,9.671,9.6419,9.6492,27600.0
2013-02-20 10:00:00,13.28,13.29,13.27,13.27,68000.0,9.6492,9.6565,9.6419,9.6419,68000.0
2013-02-20 10:05:00,13.27,13.28,13.27,13.28,66000.0,9.6419,9.6492,9.6419,9.6492,66000.0
2013-02-20 10:10:00,13.27,13.28,13.27,13.27,25200.0,9.6419,9.6492,9.6419,9.6419,25200.0
2013-02-20 10:15:00,13.27,13.27,13.26,13.27,35200.0,9.6419,9.6419,9.6347,9.6419,35200.0
2013-02-20 10:20:00,13.27,13.28,13.27,13.27,17600.0,9.6419,9.6492,9.6419,9.6419,17600.0
2013-02-20 10:25:00,13.27,13.28,13.27,13.28,33200.0,9.6419,9.6492,9.6419,9.6492,33200.0
2013-02-20 10:30:00,13.28,13.29,13.27,13.29,43600.0,9.6492,9.6565,9.6419,9.6565,43600.0
2013-02-20 10:35:00,13.29,13.3,13.29,13.29,18000.0,9.6565,9.6637,9.6565,9.6565,18000.0
2013-02-20 10:40:00,13.28,13.28,13.28,13.28,16800.0,9.6492,9.6492,9.6492,9.6492,16800.0
2013-02-20 10:45:00,13.28,13.29,13.27,13.27,30400.0,9.6492,9.6565,9.6419,9.6419,30400.0
2013-02-20 10:50:00,13.27,13.28,13.27,13.28,16400.0,9.6419,9.6492,9.6419,9.6492,16400.0
2013-02-20 10:55:00,13.28,13.28,13.27,13.27,27200.0,9.6492,9.6492,9.6419,9.6419,27200.0
2013-02-20 11:00:00,13.27,13.27,13.22,13.23,71600.0,9.6419,9.6419,9.6056,9.6129,71600.0
2013-02-20 11:05:00,13.23,13.23,13.2,13.21,54400.0,9.6129,9.6129,9.5911,9.5984,54400.0
2013-02-20 11:10:00,13.21,13.21,13.2,13.2,49600.0,9.5984,9.5984,9.5911,9.5911,49600.0
2013-02-20 11:15:00,13.19,13.21,13.18,13.21,55600.0,9.5838,9.5984,9.5766,9.5984,55600.0
2013-02-20 11:20:00,13.21,13.22,13.21,13.22,27200.0,9.5984,9.6056,9.5984,9.6056,27200.0
2013-02-20 11:25:00,13.22,13.22,13.21,13.21,27600.0,9.6056,9.6056,9.5984,9.5984,27600.0
2013-02-20 11:30:00,13.2,13.22,13.2,13.21,36000.0,9.5911,9.6056,9.5911,9.5984,36000.0
2013-02-20 11:35:00,13.21,13.21,13.18,13.18,55200.0,9.5984,9.5984,9.5766,9.5766,55200.0
2013-02-20 11:40:00,13.18,13.18,13.15,13.15,81600.0,9.5766,9.5766,9.5548,9.5548,81600.0
2013-02-20 11:45:00,13.16,13.18,13.15,13.18,23200.0,9.562,9.5766,9.5548,9.5766,23200.0
2013-02-20 11:50:00,13.18,13.19,13.17,13.17,50400.0,9.5766,9.5838,9.5693,9.5693,50400.0
2013-02-20 11:55:00,13.17,13.18,13.17,13.18,24000.0,9.5693,9.5766,9.5693,9.5766,24000.0
2013-02-20 12:00:00,13.18,13.18,13.17,13.17,32000.0,9.5766,9.5766,9.5693,9.5693,32000.0
2013-02-20 12:05:00,13.18,13.19,13.16,13.17,126000.0,9.5766,9.5838,9.562,9.5693,126000.0
2013-02-20 12:10:00,13.17,13.17,13.16,13.16,38800.0,9.5693,9.5693,9.562,9.562,38800.0
2013-02-20 12:15:00,13.16,13.18,13.16,13.17,78000.0,9.562,9.5766,9.562,9.5693,78000.0
2013-02-20 12:20:00,13.17,13.18,13.17,13.18,105600.0,9.5693,9.5766,9.5693,9.5766,105600.0
2013-02-20 12:25:00,13.18,13.19,13.17,13.17,26800.0,9.5766,9.5838,9.5693,9.5693,26800.0
2013-02-20 12:30:00,13.18,13.18,13.16,13.17,23600.0,9.5766,9.5766,9.562,9.5693,23600.0
2013-02-20 12:35:00,13.17,13.18,13.17,13.18,69200.0,9.5693,9.5766,9.5693,9.5766,69200.0
2013-02-20 12:40:00,13.18,13.18,13.16,13.18,39600.0,9.5766,9.5766,9.562,9.5766,39600.0
2013-02-20 12:45:00,13.18,13.2,13.18,13.19,35200.0,9.5766,9.5911,9.5766,9.5838,35200.0
2013-02-20 12:50:00,13.19,13.2,13.19,13.2,76000.0,9.5838,9.5911,9.5838,9.5911,76000.0
2013-02-20 12:55:00,13.2,13.21,13.2,13.21,32400.0,9.5911,9.5984,9.5911,9.5984,32400.0
2013-02-20 13:00:00,13.21,13.21,13.16,13.16,106400.0,9.5984,9.5984,9.562,9.562,106400.0
2013-02-20 13:05:00,13.16,13.16,13.14,13.15,42000.0,9.562,9.562,9.5475,9.5548,42000.0
2013-02-20 13:10:00,13.15,13.16,13.15,13.15,31200.0,9.5548,9.562,9.5548,9.5548,31200.0
2013-02-20 13:15:00,13.16,13.17,13.15,13.17,69600.0,9.562,9.5693,9.5548,9.5693,69600.0
2013-02-20 13:20:00,13.17,13.21,13.17,13.2,71200.0,9.5693,9.5984,9.5693,9.5911,71200.0
2013-02-20 13:25:00,13.19,13.19,13.17,13.18,18800.0,9.5838,9.5838,9.5693,9.5766,18800.0
2013-02-20 13:30:00,13.18,13.18,13.17,13.18,92400.0,9.5766,9.5766,9.5693,9.5766,92400.0
2013-02-20 13:35:00,13.19,13.19,13.17,13.18,83200.0,9.5838,9.5838,9.5693,9.5766,83200.0
2013-02-20 13:40:00,13.18,13.2,13.17,13.2,64400.0,9.5766,9.5911,9.5693,9.5911,64400.0
2013-02-20 13:45:00,13.2,13.22,13.19,13.2,158800.0,9.5911,9.6056,9.5838,9.5911,158800.0
2013-02-20 13:50:00,13.2,13.22,13.2,13.21,144800.0,9.5911,9.6056,9.5911,9.5984,144800.0
2013-02-20 13:55:00,13.21,13.22,13.19,13.2,45600.0,9.5984,9.6056,9.5838,9.5911,45600.0
2013-02-20 14:00:00,13.19,13.21,13.16,13.2,48800.0,9.5838,9.5984,9.562,9.5911,48800.0
2013-02-20 14:05:00,13.2,13.22,13.2,13.22,40800.0,9.5911,9.6056,9.5911,9.6056,40800.0
2013-02-20 14:10:00,13.22,13.22,13.19,13.2,43200.0,9.6056,9.6056,9.5838,9.5911,43200.0
2013-02-20 14:15:00,13.19,13.2,13.19,13.19,32000.0,9.5838,9.5911,9.5838,9.5838,32000.0
2013-02-20 14:20:00,13.19,13.19,13.16,13.16,22400.0,9.5838,9.5838,9.562,9.562,22400.0
2013-02-20 14:25:00,13.16,13.17,13.16,13.17,42000.0,9.562,9.5693,9.562,9.5693,42000.0
2013-02-20 14:30:00,13.17,13.19,13.16,13.18,54400.0,9.5693,9.5838,9.562,9.5766,54400.0
2013-02-20 14:35:00,13.18,13.19,13.16,13.19,32400.0,9.5766,9.5838,9.562,9.5838,32400.0
2013-02-20 14:40:00,13.19,13.19,13.16,13.17,55200.0,9.5838,9.5838,9.562,9.5693,55200.0
2013-02-20 14:45:00,13.18,13.18,13.13,13.13,113200.0,9.5766,9.5766,9.5402,9.5402,113200.0
2013-02-20 14:50:00,13.13,13.13,13.11,13.13,120000.0,9.5402,9.5402,9.5257,9.5402,120000.0
2013-02-20 14:55:00,13.13,13.14,13.13,13.13,42000.0,9.5402,9.5475,9.5402,9.5402,42000.0
2013-02-20 15:00:00,13.13,13.14,13.09,13.09,186400.0,9.5402,9.5475,9.5112,9.5112,186400.0
2013-02-20 15:05:00,13.09,13.1,13.09,13.09,56000.0,9.5112,9.5184,9.5112,9.5112,56000.0
2013-02-20 15:10:00,13.1,13.1,13.07,13.07,174400.0,9.5184,9.5184,9.4966,9.4966,174400.0
2013-02-20 15:15:00,13.08,13.1,13.08,13.09,174000.0,9.5039,9.5184,9.5039,9.5112,174000.0
2013-02-20 15:20:00,13.09,13.09,13.06,13.06,81600.0,9.5112,9.5112,9.4894,9.4894,81600.0
2013-02-20 15:25:00,13.06,13.08,13.05,13.08,75600.0,9.4894,9.5039,9.4821,9.5039,75600.0
2013-02-20 15:30:00,13.08,13.08,13.07,13.07,140400.0,9.5039,9.5039,9.4966,9.4966,140400.0
2013-02-20 15:35:00,13.07,13.09,13.07,13.09,140400.0,9.4966,9.5112,9.4966,9.5112,140400.0
2013-02-20 15:40:00,13.09,13.09,13.05,13.06,110000.0,9.5112,9.5112,9.4821,9.4894,110000.0
2013-02-20 15:45:00,13.06,13.07,13.05,13.06,104800.0,9.4894,9.4966,9.4821,9.4894,104800.0
2013-02-20 15:50:00,13.06,13.07,13.05,13.06,200800.0,9.4894,9.4966,9.4821,9.4894,200800.0
2013-02-20 15:55:00,13.06,13.06,13.04,13.05,464400.0,9.4894,9.4894,9.4748,9.4821,464400.0
2013-02-21 09:30:00,13.06,13.06,12.89,12.9,135200.0,9.4894,9.4894,9.3658,9.3731,135200.0
2013-02-21 09:35:00,12.9,12.93,12.89,12.92,145600.0,9.3731,9.3949,9.3658,9.3876,145600.0
2013-02-21 09:40:00,12.92,12.95,12.91,12.92,71600.0,9.3876,9.4094,9.3804,9.3876,71600.0
2013-02-21 09:45:00,12.91,12.92,12.89,12.9,92400.0,9.3804,9.3876,9.3658,9.3731,92400.0
2013-02-21 09:50:00,12.89,12.9,12.85,12.88,64000.0,9.3658,9.3731,9.3368,9.3586,64000.0
2013-02-21 09:55:00,12.88,12.91,12.88,12.9,60000.0,9.3586,9.3804,9.3586,9.3731,60000.0
2013-02-21 10:00:00,12.9,12.9,12.87,12.89,117600.0,9.3731,9.3731,9.3513,9.3658,117600.0
2013-02-21 10:05:00,12.89,12.91,12.88,12.9,39600.0,9.3658,9.3804,9.3586,9.3731,39600.0
2013-02-21 10:10:00,12.91,12.93,12.9,12.92,108400.0,9.3804,9.3949,9.3731,9.3876,108400.0
2013-02-21 10:15:00,12.92,12.92,12.87,12.88,78000.0,9.3876,9.3876,9.3513,9.3586,78000.0
2013-02-21 10:20:00,12.88,12.89,12.87,12.88,37200.0,9.3586,9.3658,9.3513,9.3586,37200.0
2013-02-21 10:25:00,12.88,12.91,12.88,12.9,31600.0,9.3586,9.3804,9.3586,9.3731,31600.0
2013-02-21 10:30:00,12.9,12.91,12.88,12.91,154000.0,9.3731,9.3804,9.3586,9.3804,154000.0
2013-02-21 10:35:00,12.91,12.92,12.89,12.89,68000.0,9.3804,9.3876,9.3658,9.3658,68000.0
2013-02-21 10:40:00,12.89,12.9,12.88,12.89,59200.0,9.3658,9.3731,9.3586,9.3658,59200.0
2013-02-21 10:45:00,12.89,12.89,12.88,12.88,51600.0,9.3658,9.3658,9.3586,9.3586,51600.0
2013-02-21 10:50:00,12.88,12.88,12.84,12.84,136400.0,9.3586,9.3586,9.3295,9.3295,136400.0
2013-02-21 10:55:00,12.84,12.84,12.83,12.84,101200.0,9.3295,9.3295,9.3222,9.3295,101200.0
2013-02-21 11:00:00,12.84,12.85,12.83,12.85,97600.0,9.3295,9.3368,9.3222,9.3368,97600.0
2013-02-21 11:05:00,12.85,12.87,12.85,12.86,56000.0,9.3368,9.3513,9.3368,9.344,56000.0
2013-02-21 11:10:00,12.86,12.86,12.84,12.84,44800.0,9.344,9.344,9.3295,9.3295,44800.0
2013-02-21 11:15:00,12.83,12.85,12.83,12.84,30800.0,9.3222,9.3368,9.3222,9.3295,30800.0
2013-02-21 11:20:00,12.84,12.84,12.81,12.81,134400.0,9.3295,9.3295,9.3077,9.3077,134400.0
2013-02-21 11:25:00,12.81,12.82,12.81,12.82,51600.0,9.3077,9.315,9.3077,9.315,51600.0
2013-02-21 11:30:00,12.82,12.82,12.8,12.8,45200.0,9.315,9.315,9.3004,9.3004,45200.0
2013-02-21 11:35:00,12.8,12.83,12.8,12.83,38800.0,9.3004,9.3222,9.3004,9.3222,38800.0
2013-02-21 11:40:00,12.83,12.84,12.83,12.83,36800.0,9.3222,9.3295,9.3222,9.3222,36800.0
2013-02-21 11:45:00,12.84,12.84,12.83,12.83,46000.0,9.3295,9.3295,9.3222,9.3222,46000.0
2013-02-21 11:50:00,12.84,12.85,12.83,12.85,27200.0,9.3295,9.3368,9.3222,9.3368,27200.0
2013-02-21 11:55:00,12.84,12.84,12.82,12.82,31200.0,9.3295,9.3295,9.315,9.315,31200.0
2013-02-21 12:00:00,12.82,12.83,12.81,12.81,24000.0,9.315,9.3222,9.3077,9.3077,24000.0
2013-02-21 12:05:00,12.81,12.81,12.81,12.81,48000.0,9.3077,9.3077,9.3077,9.3077,48000.0
2013-02-21 12:10:00,12.81,12.81,12.78,12.78,149600.0,9.3077,9.3077,9.2859,9.2859,149600.0
2013-02-21 12:15:00,12.78,12.78,12.74,12.75,119600.0,9.2859,9.2859,9.2568,9.2641,119600.0
2013-02-21 12:20:00,12.74,12.76,12.74,12.76,73600.0,9.2568,9.2714,9.2568,9.2714,73600.0
2013-02-21 12:25:00,12.76,12.77,12.75,12.76,62000.0,9.2714,9.2786,9.2641,9.2714,62000.0
2013-02-21 12:30:00,12.76,12.77,12.75,12.76,38400.0,9.2714,9.2786,9.2641,9.2714,38400.0
2013-02-21 12:35:00,12.76,12.76,12.75,12.76,67600.0,9.2714,9.2714,9.2641,9.2714,67600.0
2013-02-21 12:40:00,12.76,12.76,12.73,12.74,66000.0,9.2714,9.2714,9.2496,9.2568,66000.0
2013-02-21 12:45:00,12.74,12.74,12.74,12.74,50800.0,9.2568,9.2568,9.2568,9.2568,50800.0
2013-02-21 12:50:00,12.74,12.74,12.73,12.74,55200.0,9.2568,9.2568,9.2496,9.2568,55200.0
2013-02-21 12:55:00,12.74,12.74,12.73,12.74,64400.0,9.2568,9.2568,9.2496,9.2568,64400.0
2013-02-21 13:00:00,12.74,12.77,12.74,12.77,36800.0,9.2568,9.2786,9.2568,9.2786,36800.0
2013-02-21 13:05:00,12.77,12.78,12.76,12.77,258400.0,9.2786,9.2859,9.2714,9.2786,258400.0
2013-02-21 13:10:00,12.77,12.77,12.76,12.76,74800.0,9.2786,9.2786,9.2714,9.2714,74800.0
2013-02-21 13:15:00,12.76,12.78,12.76,12.78,70000.0,9.2714,9.2859,9.2714,9.2859,70000.0
2013-02-21 13:20:00,12.78,12.81,12.77,12.79,71600.0,9.2859,9.3077,9.2786,9.2932,71600.0
2013-02-21 13:25:00,12.79,12.8,12.78,12.78,63600.0,9.2932,9.3004,9.2859,9.2859,63600.0
2013-02-21 13:30:00,12.78,12.78,12.77,12.77,53200.0,9.2859,9.2859,9.2786,9.2786,53200.0
2013-02-21 13:35:00,12.77,12.78,12.76,12.77,74800.0,9.2786,9.2859,9.2714,9.2786,74800.0
2013-02-21 13:40:00,12.77,12.77,12.74,12.74,99200.0,9.2786,9.2786,9.2568,9.2568,99200.0
2013-02-21 13:45:00,12.74,12.75,12.74,12.74,25600.0,9.2568,9.2641,9.2568,9.2568,25600.0
2013-02-21 13:50:00,12.74,12.76,12.74,12.76,60400.0,9.2568,9.2714,9.2568,9.2714,60400.0
2013-02-21 13:55:00,12.77,12.8,12.76,12.8,76400.0,9.2786,9.3004,9.2714,9.3004,76400.0
2013-02-21 14:00:00,12.8,12.8,12.76,12.77,150400.0,9.3004,9.3004,9.2714,9.2786,150400.0
2013-02-21 14:05:00,12.77,12.77,12.73,12.73,134000.0,9.2786,9.2786,9.2496,9.2496,134000.0
2013-02-21 14:10:00,12.73,12.74,12.73,12.74,34000.0,9.2496,9.2568,9.2496,9.2568,34000.0
2013-02-21 14:15:00,12.74,12.75,12.72,12.72,104400.0,9.2568,9.2641,9.2423,9.2423,104400.0
2013-02-21 14:20:00,12.72,12.73,12.72,12.72,28000.0,9.2423,9.2496,9.2423,9.2423,28000.0
2013-02-21 14:25:00,12.72,12.73,12.71,12.72,82000.0,9.2423,9.2496,9.2351,9.2423,82000.0
2013-02-21 14:30:00,12.72,12.74,12.72,12.72,152400.0,9.2423,9.2568,9.2423,9.2423,152400.0
2013-02-21 14:35:00,12.73,12.75,12.72,12.73,74000.0,9.2496,9.2641,9.2423,9.2496,74000.0
2013-02-21 14:40:00,12.73,12.74,12.73,12.74,65600.0,9.2496,9.2568,9.2496,9.2568,65600.0
2013-02-21 14:45:00,12.74,12.76,12.73,12.75,110000.0,9.2568,9.2714,9.2496,9.2641,110000.0
2013-02-21 14:50:00,12.75,12.75,12.72,12.73,130000.0,9.2641,9.2641,9.2423,9.2496,130000.0
2013-02-21 14:55:00,12.73,12.75,12.73,12.74,77600.0,9.2496,9.2641,9.2496,9.2568,77600.0
2013-02-21 15:00:00,12.74,12.75,12.74,12.75,94800.0,9.2568,9.2641,9.2568,9.2641,94800.0
2013-02-21 15:05:00,12.75,12.77,12.75,12.75,148400.0,9.2641,9.2786,9.2641,9.2641,148400.0
2013-02-21 15:10:00,12.75,12.78,12.74,12.77,98000.0,9.2641,9.2859,9.2568,9.2786,98000.0
2013-02-21 15:15:00,12.77,12.77,12.74,12.74,93200.0,9.2786,9.2786,9.2568,9.2568,93200.0
2013-02-21 15:20:00,12.75,12.76,12.74,12.76,80400.0,9.2641,9.2714,9.2568,9.2714,80400.0
2013-02-21 15:25:00,12.76,12.79,12.76,12.78,134800.0,9.2714,9.2932,9.2714,9.2859,134800.0
2013-02-21 15:30:00,12.78,12.78,12.76,12.77,95600.0,9.2859,9.2859,9.2714,9.2786,95600.0
2013-02-21 15:35:00,12.77,12.77,12.75,12.75,199200.0,9.2786,9.2786,9.2641,9.2641,199200.0
2013-02-21 15:40:00,12.75,12.75,12.74,12.75,189200.0,9.2641,9.2641,9.2568,9.2641,189200.0
2013-02-21 15:45:00,12.75,12.76,12.74,12.74,187200.0,9.2641,9.2714,9.2568,9.2568,187200.0
2013-02-21 15:50:00,12.74,12.74,12.73,12.73,168000.0,9.2568,9.2568,9.2496,9.2496,168000.0
2013-02-21 15:55:00,12.73,12.74,12.71,12.72,418000.0,9.2496,9.2568,9.2351,9.2423,418000.0
2013-02-22 09:30:00,12.81,12.91,12.78,12.91,184000.0,9.3077,9.3804,9.2859,9.3804,184000.0
2013-02-22 09:35:00,12.91,12.92,12.87,12.89,155600.0,9.3804,9.3876,9.3513,9.3658,155600.0
2013-02-22 09:40:00,12.89,12.9,12.87,12.88,63200.0,9.3658,9.3731,9.3513,9.3586,63200.0
2013-02-22 09:45:00,12.87,12.88,12.85,12.85,46000.0,9.3513,9.3586,9.3368,9.3368,46000.0
2013-02-22 09:50:00,12.86,12.89,12.85,12.87,40400.0,9.344,9.3658,9.3368,9.3513,40400.0
2013-02-22 09:55:00,12.87,12.9,12.87,12.88,79600.0,9.3513,9.3731,9.3513,9.3586,79600.0
2013-02-22 10:00:00,12.88,12.88,12.86,12.86,88400.0,9.3586,9.3586,9.344,9.344,88400.0
2013-02-22 10:05:00,12.87,12.89,12.87,12.88,57600.0,9.3513,9.3658,9.3513,9.3586,57600.0
2013-02-22 10:10:00,12.88,12.89,12.87,12.87,44800.0,9.3586,9.3658,9.3513,9.3513,44800.0
2013-02-22 10:15:00,12.87,12.88,12.86,12.86,96400.0,9.3513,9.3586,9.344,9.344,96400.0
2013-02-22 10:20:00,12.87,12.88,12.86,12.86,32800.0,9.3513,9.3586,9.344,9.344,32800.0
2013-02-22 10:25:00,12.85,12.86,12.84,12.84,38000.0,9.3368,9.344,9.3295,9.3295,38000.0
2013-02-22 10:30:00,12.85,12.88,12.85,12.88,24800.0,9.3368,9.3586,9.3368,9.3586,24800.0
2013-02-22 10:35:00,12.88,12.89,12.86,12.86,48400.0,9.3586,9.3658,9.344,9.344,48400.0
2013-02-22 10:40:00,12.86,12.88,12.85,12.88,88000.0,9.344,9.3586,9.3368,9.3586,88000.0
2013-02-22 10:45:00,12.88,12.89,12.85,12.86,80000.0,9.3586,9.3658,9.3368,9.344,80000.0
2013-02-22 10:50:00,12.85,12.88,12.85,12.87,69600.0,9.3368,9.3586,9.3368,9.3513,69600.0
2013-02-22 10:55:00,12.88,12.89,12.87,12.88,26400.0,9.3586,9.3658,9.3513,9.3586,26400.0
2013-02-22 11:00:00,12.88,12.88,12.87,12.88,68000.0,9.3586,9.3586,9.3513,9.3586,68000.0
2013-02-22 11:05:00,12.88,12.88,12.88,12.88,30800.0,9.3586,9.3586,9.3586,9.3586,30800.0
2013-02-22 11:10:00,12.88,12.88,12.83,12.84,36400.0,9.3586,9.3586,9.3222,9.3295,36400.0
2013-02-22 11:15:00,12.84,12.87,12.83,12.85,90400.0,9.3295,9.3513,9.3222,9.3368,90400.0
2013-02-22 11:20:00,12.85,12.87,12.85,12.87,34000.0,9.3368,9.3513,9.3368,9.3513,34000.0
2013-02-22 11:25:00,12.87,12.88,12.86,12.87,73200.0,9.3513,9.3586,9.344,9.3513,73200.0
2013-02-22 11:30:00,12.87,12.88,12.87,12.88,21600.0,9.3513,9.3586,9.3513,9.3586,21600.0
2013-02-22 11:35:00,12.88,12.89,12.87,12.88,54800.0,9.3586,9.3658,9.3513,9.3586,54800.0
2013-02-22 11:40:00,12.88,12.88,12.87,12.88,24800.0,9.3586,9.3586,9.3513,9.3586,24800.0
2013-02-22 11:45:00,12.88,12.89,12.88,12.88,38000.0,9.3586,9.3658,9.3586,9.3586,38000.0
2013-02-22 11:50:00,12.88,12.88,12.87,12.88,45200.0,9.3586,9.3586,9.3513,9.3586,45200.0
2013-02-22 11:55:00,12.88,12.88,12.86,12.87,125200.0,9.3586,9.3586,9.344,9.3513,125200.0
2013-02-22 12:00:00,12.87,12.88,12.87,12.87,36400.0,9.3513,9.3586,9.3513,9.3513,36400.0
2013-02-22 12:05:00,12.87,12.88,12.86,12.88,28400.0,9.3513,9.3586,9.344,9.3586,28400.0
2013-02-22 12:10:00,12.88,12.88,12.87,12.87,28000.0,9.3586,9.3586,9.3513,9.3513,28000.0
2013-02-22 12:15:00,12.87,12.88,12.87,12.88,33200.0,9.3513,9.3586,9.3513,9.3586,33200.0
2013-02-22 12:20:00,12.87,12.88,12.86,12.86,16000.0,9.3513,9.3586,9.344,9.344,16000.0
2013-02-22 12:25:00,12.86,12.88,12.86,12.87,41200.0,9.344,9.3586,9.344,9.3513,41200.0
2013-02-22 12:30:00,12.87,12.88,12.87,12.88,45200.0,9.3513,9.3586,9.3513,9.3586,45200.0
2013-02-22 12:35:00,12.88,12.89,12.87,12.89,27200.0,9.3586,9.3658,9.3513,9.3658,27200.0
2013-02-22 12:40:00,12.89,12.9,12.89,12.89,55600.0,9.3658,9.3731,9.3658,9.3658,55600.0
2013-02-22 12:45:00,12.89,12.91,12.88,12.91,81200.0,9.3658,9.3804,9.3586,9.3804,81200.0
2013-02-22 12:50:00,12.91,12.92,12.9,12.9,18000.0,9.3804,9.3876,9.3731,9.3731,18000.0
2013-02-22 12:55:00,12.9,12.91,12.9,12.9,19200.0,9.3731,9.3804,9.3731,9.3731,19200.0
2013-02-22 13:00:00,12.9,12.9,12.89,12.89,14800.0,9.3731,9.3731,9.3658,9.3658,14800.0
2013-02-22 13:05:00,12.89,12.89,12.87,12.87,16800.0,9.3658,9.3658,9.3513,9.3513,16800.0
2013-02-22 13:10:00,12.88,12.88,12.88,12.88,13200.0,9.3586,9.3586,9.3586,9.3586,13200.0
2013-02-22 13:15:00,12.88,12.9,12.87,12.87,82400.0,9.3586,9.3731,9.3513,9.3513,82400.0
2013-02-22 13:20:00,12.87,12.88,12.87,12.87,9600.0,9.3513,9.3586,9.3513,9.3513,9600.0
2013-02-22 13:25:00,12.87,12.88,12.85,12.86,16000.0,9.3513,9.3586,9.3368,9.344,16000.0
2013-02-22 13:30:00,12.86,12.87,12.86,12.87,6400.0,9.344,9.3513,9.344,9.3513,6400.0
2013-02-22 13:35:00,12.88,12.89,12.88,12.89,15200.0,9.3586,9.3658,9.3586,9.3658,15200.0
2013-02-22 13:40:00,12.89,12.9,12.89,12.89,18000.0,9.3658,9.3731,9.3658,9.3658,18000.0
2013-02-22 13:45:00,12.88,12.88,12.86,12.86,40000.0,9.3586,9.3586,9.344,9.344,40000.0
2013-02-22 13:50:00,12.86,12.87,12.86,12.86,12400.0,9.344,9.3513,9.344,9.344,12400.0
2013-02-22 13:55:00,12.86,12.86,12.85,12.85,60800.0,9.344,9.344,9.3368,9.3368,60800.0
2013-02-22 14:00:00,12.85,12.85,12.83,12.84,30800.0,9.3368,9.3368,9.3222,9.3295,30800.0
2013-02-22 14:05:00,12.84,12.84,12.83,12.83,22800.0,9.3295,9.3295,9.3222,9.3222,22800.0
2013-02-22 14:10:00,12.83,12.85,12.83,12.85,30400.0,9.3222,9.3368,9.3222,9.3368,30400.0
2013-02-22 14:15:00,12.84,12.85,12.84,12.84,41600.0,9.3295,9.3368,9.3295,9.3295,41600.0
2013-02-22 14:20:00,12.84,12.85,12.84,12.84,22800.0,9.3295,9.3368,9.3295,9.3295,22800.0
2013-02-22 14:25:00,12.83,12.84,12.83,12.84,26000.0,9.3222,9.3295,9.3222,9.3295,26000.0
2013-02-22 14:30:00,12.84,12.84,12.83,12.83,46800.0,9.3295,9.3295,9.3222,9.3222,46800.0
2013-02-22 14:35:00,12.83,12.83,12.81,12.81,57200.0,9.3222,9.3222,9.3077,9.3077,57200.0
2013-02-22 14:40:00,12.81,12.82,12.81,12.82,37600.0,9.3077,9.315,9.3077,9.315,37600.0
2013-02-22 14:45:00,12.83,12.84,12.82,12.83,23200.0,9.3222,9.3295,9.315,9.3222,23200.0
2013-02-22 14:50:00,12.84,12.86,12.84,12.85,67200.0,9.3295,9.344,9.3295,9.3368,67200.0
2013-02-22 14:55:00,12.85,12.86,12.85,12.86,32800.0,9.3368,9.344,9.3368,9.344,32800.0
2013-02-22 15:00:00,12.86,12.87,12.86,12.86,15600.0,9.344,9.3513,9.344,9.344,15600.0
2013-02-22 15:05:00,12.86,12.87,12.86,12.86,33200.0,9.344,9.3513,9.344,9.344,33200.0
2013-02-22 15:10:00,12.86,12.86,12.85,12.85,32800.0,9.344,9.344,9.3368,9.3368,32800.0
2013-02-22 15:15:00,12.85,12.85,12.84,12.85,59200.0,9.3368,9.3368,9.3295,9.3368,59200.0
2013-02-22 15:20:00,12.85,12.85,12.84,12.85,38800.0,9.3368,9.3368,9.3295,9.3368,38800.0
2013-02-22 15:25:00,12.85,12.85,12.84,12.85,34400.0,9.3368,9.3368,9.3295,9.3368,34400.0
2013-02-22 15:30:00,12.85,12.85,12.84,12.85,81200.0,9.3368,9.3368,9.3295,9.3368,81200.0
2013-02-22 15:35:00,12.84,12.85,12.84,12.85,36000.0,9.3295,9.3368,9.3295,9.3368,36000.0
2013-02-22 15:40:00,12.85,12.85,12.85,12.85,62400.0,9.3368,9.3368,9.3368,9.3368,62400.0
2013-02-22 15:45:00,12.85,12.86,12.85,12.85,198400.0,9.3368,9.344,9.3368,9.3368,198400.0
2013-02-22 15:50:00,12.85,12.86,12.85,12.86,108000.0,9.3368,9.344,9.3368,9.344,108000.0
2013-02-22 15:55:00,12.86,12.87,12.86,12.87,388000.0,9.344,9.3513,9.344,9.3513,388000.0
2013-02-25 09:30:00,12.97,13.02,12.97,13.01,456000.0,9.424,9.4603,9.424,9.453,456000.0
2013-02-25 09:35:00,13.01,13.01,12.93,12.95,94400.0,9.453,9.453,9.3949,9.4094,94400.0
2013-02-25 09:40:00,12.95,12.95,12.9,12.92,274400.0,9.4094,9.4094,9.3731,9.3876,274400.0
2013-02-25 09:45:00,12.91,12.92,12.9,12.91,195200.0,9.3804,9.3876,9.3731,9.3804,195200.0
2013-02-25 09:50:00,12.9,12.93,12.9,12.9,157600.0,9.3731,9.3949,9.3731,9.3731,157600.0
2013-02-25 09:55:00,12.9,12.92,12.89,12.92,54400.0,9.3731,9.3876,9.3658,9.3876,54400.0
2013-02-25 10:00:00,12.92,12.96,12.92,12.93,300800.0,9.3876,9.4167,9.3876,9.3949,300800.0
2013-02-25 10:05:00,12.93,12.96,12.93,12.95,153600.0,9.3949,9.4167,9.3949,9.4094,153600.0
2013-02-25 10:10:00,12.95,12.96,12.92,12.93,281600.0,9.4094,9.4167,9.3876,9.3949,281600.0
2013-02-25 10:15:00,12.93,12.94,12.93,12.93,182400.0,9.3949,9.4022,9.3949,9.3949,182400.0
2013-02-25 10:20:00,12.93,12.93,12.89,12.89,124800.0,9.3949,9.3949,9.3658,9.3658,124800.0
2013-02-25 10:25:00,12.9,12.91,12.86,12.88,92800.0,9.3731,9.3804,9.344,9.3586,92800.0
2013-02-25 10:30:00,12.88,12.91,12.88,12.9,84000.0,9.3586,9.3804,9.3586,9.3731,84000.0
2013-02-25 10:35:00,12.9,12.91,12.88,12.9,82400.0,9.3731,9.3804,9.3586,9.3731,82400.0
2013-02-25 10:40:00,12.89,12.93,12.89,12.93,107200.0,9.3658,9.3949,9.3658,9.3949,107200.0
2013-02-25 10:45:00,12.92,12.93,12.88,12.9,134400.0,9.3876,9.3949,9.3586,9.3731,134400.0
2013-02-25 10:50:00,12.9,12.9,12.87,12.88,160800.0,9.3731,9.3731,9.3513,9.3586,160800.0
2013-02-25 10:55:00,12.88,12.9,12.88,12.89,24800.0,9.3586,9.3731,9.3586,9.3658,24800.0
2013-02-25 11:00:00,12.88,12.89,12.87,12.88,104000.0,9.3586,9.3658,9.3513,9.3586,104000.0
2013-02-25 11:05:00,12.88,12.9,12.88,12.9,41600.0,9.3586,9.3731,9.3586,9.3731,41600.0
2013-02-25 11:10:00,12.89,12.9,12.88,12.89,144000.0,9.3658,9.3731,9.3586,9.3658,144000.0
2013-02-25 11:15:00,12.89,12.92,12.89,12.9,84000.0,9.3658,9.3876,9.3658,9.3731,84000.0
2013-02-25 11:20:00,12.91,12.91,12.88,12.88,28000.0,9.3804,9.3804,9.3586,9.3586,28000.0
2013-02-25 11:25:00,12.89,12.91,12.89,12.9,129600.0,9.3658,9.3804,9.3658,9.3731,129600.0
2013-02-25 11:30:00,12.9,12.91,12.9,12.9,25600.0,9.3731,9.3804,9.3731,9.3731,25600.0
2013-02-25 11:35:00,12.9,12.9,12.85,12.85,160800.0,9.3731,9.3731,9.3368,9.3368,160800.0
2013-02-25 11:40:00,12.86,12.87,12.85,12.85,143200.0,9.344,9.3513,9.3368,9.3368,143200.0
2013-02-25 11:45:00,12.85,12.86,12.82,12.83,35200.0,9.3368,9.344,9.315,9.3222,35200.0
2013-02-25 11:50:00,12.82,12.82,12.81,12.82,37600.0,9.315,9.315,9.3077,9.315,37600.0
2013-02-25 11:55:00,12.81,12.82,12.79,12.81,65600.0,9.3077,9.315,9.2932,9.3077,65600.0
2013-02-25 12:00:00,12.81,12.81,12.8,12.8,35200.0,9.3077,9.3077,9.3004,9.3004,35200.0
2013-02-25 12:05:00,12.81,12.82,12.81,12.82,44000.0,9.3077,9.315,9.3077,9.315,44000.0
2013-02-25 12:10:00,12.82,12.83,12.81,12.82,20000.0,9.315,9.3222,9.3077,9.315,20000.0
2013-02-25 12:15:00,12.83,12.83,12.81,12.81,136000.0,9.3222,9.3222,9.3077,9.3077,136000.0
2013-02-25 12:20:00,12.82,12.82,12.81,12.82,52000.0,9.315,9.315,9.3077,9.315,52000.0
2013-02-25 12:25:00,12.82,12.84,12.82,12.84,68800.0,9.315,9.3295,9.315,9.3295,68800.0
2013-02-25 12:30:00,12.84,12.86,12.82,12.86,108800.0,9.3295,9.344,9.315,9.344,108800.0
2013-02-25 12:35:00,12.86,12.86,12.84,12.85,49600.0,9.344,9.344,9.3295,9.3368,49600.0
2013-02-25 12:40:00,12.85,12.86,12.84,12.86,35200.0,9.3368,9.344,9.3295,9.344,35200.0
2013-02-25 12:45:00,12.86,12.89,12.86,12.89,78400.0,9.344,9.3658,9.344,9.3658,78400.0
2013-02-25 12:50:00,12.9,12.92,12.89,12.91,88800.0,9.3731,9.3876,9.3658,9.3804,88800.0
2013-02-25 12:55:00,12.9,12.92,12.9,12.9,52800.0,9.3731,9.3876,9.3731,9.3731,52800.0
2013-02-25 13:00:00,12.91,12.92,12.9,12.9,63200.0,9.3804,9.3876,9.3731,9.3731,63200.0
2013-02-25 13:05:00,12.9,12.9,12.88,12.88,23200.0,9.3731,9.3731,9.3586,9.3586,23200.0
2013-02-25 13:10:00,12.88,12.9,12.88,12.9,34400.0,9.3586,9.3731,9.3586,9.3731,34400.0
2013-02-25 13:15:00,12.9,12.9,12.88,12.88,48000.0,9.3731,9.3731,9.3586,9.3586,48000.0
2013-02-25 13:20:00,12.88,12.89,12.88,12.88,97600.0,9.3586,9.3658,9.3586,9.3586,97600.0
2013-02-25 13:25:00,12.88,12.88,12.87,12.87,41600.0,9.3586,9.3586,9.3513,9.3513,41600.0
2013-02-25 13:30:00,12.87,12.87,12.83,12.83,31200.0,9.3513,9.3513,9.3222,9.3222,31200.0
2013-02-25 13:35:00,12.83,12.84,12.83,12.83,39200.0,9.3222,9.3295,9.3222,9.3222,39200.0
2013-02-25 13:40:00,12.83,12.83,12.82,12.83,77600.0,9.3222,9.3222,9.315,9.3222,77600.0
2013-02-25 13:45:00,12.83,12.84,12.83,12.84,32800.0,9.3222,9.3295,9.3222,9.3295,32800.0
2013-02-25 13:50:00,12.84,12.85,12.83,12.83,42400.0,9.3295,9.3368,9.3222,9.3222,42400.0
2013-02-25 13:55:00,12.83,12.83,12.81,12.81,84800.0,9.3222,9.3222,9.3077,9.3077,84800.0
2013-02-25 14:00:00,12.82,12.82,12.79,12.8,28000.0,9.315,9.315,9.2932,9.3004,28000.0
2013-02-25 14:05:00,12.8,12.8,12.78,12.79,52000.0,9.3004,9.3004,9.2859,9.2932,52000.0
2013-02-25 14:10:00,12.8,12.8,12.79,12.8,50400.0,9.3004,9.3004,9.2932,9.3004,50400.0
2013-02-25 14:15:00,12.8,12.81,12.79,12.81,62400.0,9.3004,9.3077,9.2932,9.3077,62400.0
2013-02-25 14:20:00,12.81,12.81,12.79,12.8,40800.0,9.3077,9.3077,9.2932,9.3004,40800.0
2013-02-25 14:25:00,12.8,12.81,12.79,12.81,42400.0,9.3004,9.3077,9.2932,9.3077,42400.0
2013-02-25 14:30:00,12.81,12.85,12.81,12.84,70400.0,9.3077,9.3368,9.3077,9.3295,70400.0
2013-02-25 14:35:00,12.84,12.84,12.83,12.83,100800.0,9.3295,9.3295,9.3222,9.3222,100800.0
2013-02-25 14:40:00,12.83,12.84,12.82,12.84,54400.0,9.3222,9.3295,9.315,9.3295,54400.0
2013-02-25 14:45:00,12.85,12.85,12.82,12.84,121600.0,9.3368,9.3368,9.315,9.3295,121600.0
2013-02-25 14:50:00,12.84,12.85,12.84,12.85,32000.0,9.3295,9.3368,9.3295,9.3368,32000.0
2013-02-25 14:55:00,12.85,12.86,12.84,12.84,47200.0,9.3368,9.344,9.3295,9.3295,47200.0
2013-02-25 15:00:00,12.84,12.85,12.83,12.84,95200.0,9.3295,9.3368,9.3222,9.3295,95200.0
2013-02-25 15:05:00,12.84,12.86,12.84,12.84,84800.0,9.3295,9.344,9.3295,9.3295,84800.0
2013-02-25 15:10:00,12.85,12.85,12.83,12.85,211200.0,9.3368,9.3368,9.3222,9.3368,211200.0
2013-02-25 15:15:00,12.85,12.86,12.84,12.85,308000.0,9.3368,9.344,9.3295,9.3368,308000.0
2013-02-25 15:20:00,12.85,12.85,12.82,12.83,111200.0,9.3368,9.3368,9.315,9.3222,111200.0
2013-02-25 15:25:00,12.83,12.83,12.78,12.79,126400.0,9.3222,9.3222,9.2859,9.2932,126400.0
2013-02-25 15:30:00,12.79,12.81,12.79,12.81,135200.0,9.2932,9.3077,9.2932,9.3077,135200.0
2013-02-25 15:35:00,12.81,12.81,12.78,12.78,148800.0,9.3077,9.3077,9.2859,9.2859,148800.0
2013-02-25 15:40:00,12.78,12.79,12.77,12.78,238400.0,9.2859,9.2932,9.2786,9.2859,238400.0
2013-02-25 15:45:00,12.78,12.8,12.77,12.77,336000.0,9.2859,9.3004,9.2786,9.2786,336000.0
2013-02-25 15:50:00,12.77,12.77,12.74,12.74,382400.0,9.2786,9.2786,9.2568,9.2568,382400.0
2013-02-25 15:55:00,12.74,12.75,12.72,12.72,548000.0,9.2568,9.2641,9.2423,9.2423,548000.0
2013-02-26 09:30:00,12.73,12.78,12.73,12.75,102800.0,9.2496,9.2859,9.2496,9.2641,102800.0
2013-02-26 09:35:00,12.74,12.81,12.74,12.81,47600.0,9.2568,9.3077,9.2568,9.3077,47600.0
2013-02-26 09:40:00,12.8,12.82,12.78,12.78,40000.0,9.3004,9.315,9.2859,9.2859,40000.0
2013-02-26 09:45:00,12.79,12.8,12.75,12.75,50000.0,9.2932,9.3004,9.2641,9.2641,50000.0
2013-02-26 09:50:00,12.76,12.8,12.76,12.8,16000.0,9.2714,9.3004,9.2714,9.3004,16000.0
2013-02-26 09:55:00,12.8,12.81,12.78,12.8,100800.0,9.3004,9.3077,9.2859,9.3004,100800.0
2013-02-26 10:00:00,12.81,12.88,12.81,12.88,49200.0,9.3077,9.3586,9.3077,9.3586,49200.0
2013-02-26 10:05:00,12.88,12.88,12.83,12.83,65600.0,9.3586,9.3586,9.3222,9.3222,65600.0
2013-02-26 10:10:00,12.81,12.83,12.81,12.81,23600.0,9.3077,9.3222,9.3077,9.3077,23600.0
2013-02-26 10:15:00,12.81,12.83,12.8,12.81,11200.0,9.3077,9.3222,9.3004,9.3077,11200.0
2013-02-26 10:20:00,12.81,12.81,12.76,12.79,36800.0,9.3077,9.3077,9.2714,9.2932,36800.0
2013-02-26 10:25:00,12.78,12.8,12.74,12.75,34400.0,9.2859,9.3004,9.2568,9.2641,34400.0
2013-02-26 10:30:00,12.74,12.77,12.73,12.76,68000.0,9.2568,9.2786,9.2496,9.2714,68000.0
2013-02-26 10:35:00,12.77,12.77,12.75,12.77,30400.0,9.2786,9.2786,9.2641,9.2786,30400.0
2013-02-26 10:40:00,12.77,12.78,12.75,12.75,62400.0,9.2786,9.2859,9.2641,9.2641,62400.0
2013-02-26 10:45:00,12.75,12.78,12.74,12.78,22800.0,9.2641,9.2859,9.2568,9.2859,22800.0
2013-02-26 10:50:00,12.78,12.81,12.78,12.8,18400.0,9.2859,9.3077,9.2859,9.3004,18400.0
2013-02-26 10:55:00,12.8,12.8,12.76,12.77,26800.0,9.3004,9.3004,9.2714,9.2786,26800.0
2013-02-26 11:00:00,12.77,12.77,12.7,12.73,87200.0,9.2786,9.2786,9.2278,9.2496,87200.0
2013-02-26 11:05:00,12.72,12.72,12.71,12.72,4800.0,9.2423,9.2423,9.2351,9.2423,4800.0
2013-02-26 11:10:00,12.72,12.72,12.7,12.7,7200.0,9.2423,9.2423,9.2278,9.2278,7200.0
2013-02-26 11:15:00,12.7,12.72,12.7,12.72,14800.0,9.2278,9.2423,9.2278,9.2423,14800.0
2013-02-26 11:20:00,12.73,12.73,12.7,12.7,25200.0,9.2496,9.2496,9.2278,9.2278,25200.0
2013-02-26 11:25:00,12.7,12.72,12.7,12.7,14400.0,9.2278,9.2423,9.2278,9.2278,14400.0
2013-02-26 11:30:00,12.7,12.72,12.7,12.71,16000.0,9.2278,9.2423,9.2278,9.2351,16000.0
2013-02-26 11:35:00,12.71,12.72,12.69,12.7,34800.0,9.2351,9.2423,9.2205,9.2278,34800.0
2013-02-26 11:40:00,12.7,12.7,12.66,12.68,78800.0,9.2278,9.2278,9.1987,9.2133,78800.0
2013-02-26 11:45:00,12.68,12.68,12.67,12.67,8800.0,9.2133,9.2133,9.206,9.206,8800.0
2013-02-26 11:50:00,12.68,12.69,12.68,12.68,20400.0,9.2133,9.2205,9.2133,9.2133,20400.0
2013-02-26 11:55:00,12.69,12.69,12.68,12.68,20000.0,9.2205,9.2205,9.2133,9.2133,20000.0
2013-02-26 12:00:00,12.68,12.72,12.68,12.72,23200.0,9.2133,9.2423,9.2133,9.2423,23200.0
2013-02-26 12:05:00,12.72,12.72,12.7,12.71,32800.0,9.2423,9.2423,9.2278,9.2351,32800.0
2013-02-26 12:10:00,12.71,12.71,12.68,12.69,21600.0,9.2351,9.2351,9.2133,9.2205,21600.0
2013-02-26 12:15:00,12.69,12.7,12.69,12.69,13200.0,9.2205,9.2278,9.2205,9.2205,13200.0
2013-02-26 12:20:00,12.69,12.72,12.68,12.72,46800.0,9.2205,9.2423,9.2133,9.2423,46800.0
2013-02-26 12:25:00,12.72,12.72,12.71,12.72,109200.0,9.2423,9.2423,9.2351,9.2423,109200.0
2013-02-26 12:30:00,12.72,12.73,12.71,12.72,75200.0,9.2423,9.2496,9.2351,9.2423,75200.0
2013-02-26 12:35:00,12.72,12.74,12.72,12.74,29200.0,9.2423,9.2568,9.2423,9.2568,29200.0
2013-02-26 12:40:00,12.74,12.74,12.72,12.72,11600.0,9.2568,9.2568,9.2423,9.2423,11600.0
2013-02-26 12:45:00,12.72,12.72,12.71,12.72,10400.0,9.2423,9.2423,9.2351,9.2423,10400.0
2013-02-26 12:50:00,12.72,12.73,12.71,12.71,8400.0,9.2423,9.2496,9.2351,9.2351,8400.0
2013-02-26 12:55:00,12.72,12.73,12.72,12.72,10000.0,9.2423,9.2496,9.2423,9.2423,10000.0
2013-02-26 13:00:00,12.72,12.75,12.72,12.75,14800.0,9.2423,9.2641,9.2423,9.2641,14800.0
2013-02-26 13:05:00,12.75,12.75,12.72,12.72,12800.0,9.2641,9.2641,9.2423,9.2423,12800.0
2013-02-26 13:10:00,12.73,12.73,12.7,12.7,41600.0,9.2496,9.2496,9.2278,9.2278,41600.0
2013-02-26 13:15:00,12.71,12.72,12.7,12.7,84400.0,9.2351,9.2423,9.2278,9.2278,84400.0
2013-02-26 13:20:00,12.7,12.72,12.7,12.71,20400.0,9.2278,9.2423,9.2278,9.2351,20400.0
2013-02-26 13:25:00,12.72,12.72,12.69,12.69,14000.0,9.2423,9.2423,9.2205,9.2205,14000.0
2013-02-26 13:30:00,12.69,12.72,12.69,12.71,32400.0,9.2205,9.2423,9.2205,9.2351,32400.0
2013-02-26 13:35:00,12.7,12.73,12.7,12.72,60800.0,9.2278,9.2496,9.2278,9.2423,60800.0
2013-02-26 13:40:00,12.72,12.73,12.71,12.71,59200.0,9.2423,9.2496,9.2351,9.2351,59200.0
2013-02-26 13:45:00,12.72,12.73,12.72,12.72,19200.0,9.2423,9.2496,9.2423,9.2423,19200.0
2013-02-26 13:50:00,12.73,12.73,12.71,12.72,83200.0,9.2496,9.2496,9.2351,9.2423,83200.0
2013-02-26 13:55:00,12.71,12.72,12.69,12.7,71200.0,9.2351,9.2423,9.2205,9.2278,71200.0
2013-02-26 14:00:00,12.71,12.73,12.71,12.72,34800.0,9.2351,9.2496,9.2351,9.2423,34800.0
2013-02-26 14:05:00,12.72,12.74,12.72,12.73,86800.0,9.2423,9.2568,9.2423,9.2496,86800.0
2013-02-26 14:10:00,12.73,12.74,12.72,12.74,20000.0,9.2496,9.2568,9.2423,9.2568,20000.0
2013-02-26 14:15:00,12.74,12.74,12.72,12.74,16800.0,9.2568,9.2568,9.2423,9.2568,16800.0
2013-02-26 14:20:00,12.74,12.75,12.74,12.74,20400.0,9.2568,9.2641,9.2568,9.2568,20400.0
2013-02-26 14:25:00,12.74,12.74,12.72,12.72,70000.0,9.2568,9.2568,9.2423,9.2423,70000.0
2013-02-26 14:30:00,12.72,12.73,12.72,12.72,68000.0,9.2423,9.2496,9.2423,9.2423,68000.0
2013-02-26 14:35:00,12.72,12.73,12.72,12.72,29600.0,9.2423,9.2496,9.2423,9.2423,29600.0
2013-02-26 14:40:00,12.72,12.72,12.7,12.71,32800.0,9.2423,9.2423,9.2278,9.2351,32800.0
2013-02-26 14:45:00,12.71,12.71,12.69,12.7,44000.0,9.2351,9.2351,9.2205,9.2278,44000.0
2013-02-26 14:50:00,12.7,12.72,12.7,12.7,26400.0,9.2278,9.2423,9.2278,9.2278,26400.0
2013-02-26 14:55:00,12.7,12.72,12.7,12.71,50000.0,9.2278,9.2423,9.2278,9.2351,50000.0
2013-02-26 15:00:00,12.71,12.72,12.71,12.71,34000.0,9.2351,9.2423,9.2351,9.2351,34000.0
2013-02-26 15:05:00,12.71,12.72,12.7,12.72,39200.0,9.2351,9.2423,9.2278,9.2423,39200.0
2013-02-26 15:10:00,12.72,12.72,12.7,12.71,62800.0,9.2423,9.2423,9.2278,9.2351,62800.0
2013-02-26 15:15:00,12.71,12.72,12.69,12.71,41600.0,9.2351,9.2423,9.2205,9.2351,41600.0
2013-02-26 15:20:00,12.71,12.72,12.7,12.72,43600.0,9.2351,9.2423,9.2278,9.2423,43600.0
2013-02-26 15:25:00,12.71,12.73,12.71,12.73,28400.0,9.2351,9.2496,9.2351,9.2496,28400.0
2013-02-26 15:30:00,12.73,12.73,12.72,12.72,56000.0,9.2496,9.2496,9.2423,9.2423,56000.0
2013-02-26 15:35:00,12.72,12.72,12.71,12.71,74800.0,9.2423,9.2423,9.2351,9.2351,74800.0
2013-02-26 15:40:00,12.71,12.72,12.71,12.72,148400.0,9.2351,9.2423,9.2351,9.2423,148400.0
2013-02-26 15:45:00,12.72,12.72,12.71,12.71,178000.0,9.2423,9.2423,9.2351,9.2351,178000.0
2013-02-26 15:50:00,12.71,12.73,12.71,12.72,232800.0,9.2351,9.2496,9.2351,9.2423,232800.0
2013-02-26 15:55:00,12.72,12.72,12.7,12.72,375200.0,9.2423,9.2423,9.2278,9.2423,375200.0
2013-02-27 09:30:00,12.74,12.74,12.68,12.69,48000.0,9.2568,9.2568,9.2133,9.2205,48000.0
2013-02-27 09:35:00,12.68,12.77,12.68,12.77,39200.0,9.2133,9.2786,9.2133,9.2786,39200.0
2013-02-27 09:40:00,12.77,12.84,12.77,12.84,28800.0,9.2786,9.3295,9.2786,9.3295,28800.0
2013-02-27 09:45:00,12.83,12.85,12.81,12.82,56000.0,9.3222,9.3368,9.3077,9.315,56000.0
2013-02-27 09:50:00,12.82,12.87,12.82,12.87,50000.0,9.315,9.3513,9.315,9.3513,50000.0
2013-02-27 09:55:00,12.87,12.87,12.85,12.86,22400.0,9.3513,9.3513,9.3368,9.344,22400.0
2013-02-27 10:00:00,12.86,12.88,12.84,12.84,30400.0,9.344,9.3586,9.3295,9.3295,30400.0
2013-02-27 10:05:00,12.84,12.86,12.82,12.84,20800.0,9.3295,9.344,9.315,9.3295,20800.0
2013-02-27 10:10:00,12.84,12.88,12.84,12.88,84000.0,9.3295,9.3586,9.3295,9.3586,84000.0
2013-02-27 10:15:00,12.87,12.88,12.86,12.86,36000.0,9.3513,9.3586,9.344,9.344,36000.0
2013-02-27 10:20:00,12.86,12.94,12.86,12.94,66400.0,9.344,9.4022,9.344,9.4022,66400.0
2013-02-27 10:25:00,12.94,12.95,12.93,12.94,41200.0,9.4022,9.4094,9.3949,9.4022,41200.0
2013-02-27 10:30:00,12.95,12.96,12.95,12.96,22400.0,9.4094,9.4167,9.4094,9.4167,22400.0
2013-02-27 10:35:00,12.96,12.99,12.95,12.98,58000.0,9.4167,9.4385,9.4094,9.4312,58000.0
2013-02-27 10:40:00,12.98,13.0,12.98,12.98,31600.0,9.4312,9.4458,9.4312,9.4312,31600.0
2013-02-27 10:45:00,12.98,12.99,12.96,12.96,20400.0,9.4312,9.4385,9.4167,9.4167,20400.0
2013-02-27 10:50:00,12.95,12.95,12.94,12.94,52800.0,9.4094,9.4094,9.4022,9.4022,52800.0
2013-02-27 10:55:00,12.94,12.97,12.94,12.96,65600.0,9.4022,9.424,9.4022,9.4167,65600.0
2013-02-27 11:00:00,12.95,13.0,12.95,12.99,80000.0,9.4094,9.4458,9.4094,9.4385,80000.0
2013-02-27 11:05:00,12.99,13.0,12.97,12.99,45600.0,9.4385,9.4458,9.424,9.4385,45600.0
2013-02-27 11:10:00,12.99,13.0,12.97,12.98,63600.0,9.4385,9.4458,9.424,9.4312,63600.0
2013-02-27 11:15:00,12.98,12.99,12.98,12.99,84400.0,9.4312,9.4385,9.4312,9.4385,84400.0
2013-02-27 11:20:00,12.99,13.01,12.97,12.99,96400.0,9.4385,9.453,9.424,9.4385,96400.0
2013-02-27 11:25:00,12.99,13.0,12.98,12.99,35600.0,9.4385,9.4458,9.4312,9.4385,35600.0
2013-02-27 11:30:00,12.99,13.01,12.99,13.0,29200.0,9.4385,9.453,9.4385,9.4458,29200.0
2013-02-27 11:35:00,13.0,13.01,13.0,13.01,17200.0,9.4458,9.453,9.4458,9.453,17200.0
2013-02-27 11:40:00,13.01,13.02,13.01,13.01,16400.0,9.453,9.4603,9.453,9.453,16400.0
2013-02-27 11:45:00,13.01,13.02,13.01,13.02,23200.0,9.453,9.4603,9.453,9.4603,23200.0
2013-02-27 11:50:00,13.02,13.03,13.01,13.03,33600.0,9.4603,9.4676,9.453,9.4676,33600.0
2013-02-27 11:55:00,13.03,13.03,13.01,13.02,11600.0,9.4676,9.4676,9.453,9.4603,11600.0
2013-02-27 12:00:00,13.02,13.02,13.02,13.02,6400.0,9.4603,9.4603,9.4603,9.4603,6400.0
2013-02-27 12:05:00,13.02,13.04,13.02,13.04,17200.0,9.4603,9.4748,9.4603,9.4748,17200.0
2013-02-27 12:10:00,13.04,13.04,13.02,13.03,26800.0,9.4748,9.4748,9.4603,9.4676,26800.0
2013-02-27 12:15:00,13.02,13.03,13.02,13.03,35600.0,9.4603,9.4676,9.4603,9.4676,35600.0
2013-02-27 12:20:00,13.03,13.05,13.03,13.04,41200.0,9.4676,9.4821,9.4676,9.4748,41200.0
2013-02-27 12:25:00,13.04,13.05,13.03,13.04,17600.0,9.4748,9.4821,9.4676,9.4748,17600.0
2013-02-27 12:30:00,13.05,13.07,13.05,13.06,44000.0,9.4821,9.4966,9.4821,9.4894,44000.0
2013-02-27 12:35:00,13.06,13.06,13.06,13.06,33600.0,9.4894,9.4894,9.4894,9.4894,33600.0
2013-02-27 12:40:00,13.06,13.06,13.04,13.04,9600.0,9.4894,9.4894,9.4748,9.4748,9600.0
2013-02-27 12:45:00,13.04,13.05,13.04,13.05,30000.0,9.4748,9.4821,9.4748,9.4821,30000.0
2013-02-27 12:50:00,13.05,13.06,13.04,13.05,42800.0,9.4821,9.4894,9.4748,9.4821,42800.0
2013-02-27 12:55:00,13.04,13.06,13.04,13.05,23200.0,9.4748,9.4894,9.4748,9.4821,23200.0
2013-02-27 13:00:00,13.05,13.05,13.03,13.04,25600.0,9.4821,9.4821,9.4676,9.4748,25600.0
2013-02-27 13:05:00,13.04,13.05,13.04,13.04,26000.0,9.4748,9.4821,9.4748,9.4748,26000.0
2013-02-27 13:10:00,13.04,13.06,13.04,13.06,30400.0,9.4748,9.4894,9.4748,9.4894,30400.0
2013-02-27 13:15:00,13.06,13.06,13.05,13.05,11200.0,9.4894,9.4894,9.4821,9.4821,11200.0
2013-02-27 13:20:00,13.05,13.05,13.04,13.04,59600.0,9.4821,9.4821,9.4748,9.4748,59600.0
2013-02-27 13:25:00,13.05,13.05,13.04,13.05,8400.0,9.4821,9.4821,9.4748,9.4821,8400.0
2013-02-27 13:30:00,13.05,13.06,13.05,13.06,34000.0,9.4821,9.4894,9.4821,9.4894,34000.0
2013-02-27 13:35:00,13.06,13.08,13.06,13.08,23600.0,9.4894,9.5039,9.4894,9.5039,23600.0
2013-02-27 13:40:00,13.08,13.09,13.07,13.07,24400.0,9.5039,9.5112,9.4966,9.4966,24400.0
2013-02-27 13:45:00,13.06,13.07,13.05,13.05,20000.0,9.4894,9.4966,9.4821,9.4821,20000.0
2013-02-27 13:50:00,13.06,13.06,13.06,13.06,25200.0,9.4894,9.4894,9.4894,9.4894,25200.0
2013-02-27 13:55:00,13.05,13.06,13.05,13.06,27200.0,9.4821,9.4894,9.4821,9.4894,27200.0
2013-02-27 14:00:00,13.06,13.07,13.06,13.06,26800.0,9.4894,9.4966,9.4894,9.4894,26800.0
2013-02-27 14:05:00,13.06,13.06,13.06,13.06,18400.0,9.4894,9.4894,9.4894,9.4894,18400.0
2013-02-27 14:10:00,13.06,13.07,13.06,13.07,34800.0,9.4894,9.4966,9.4894,9.4966,34800.0
2013-02-27 14:15:00,13.07,13.08,13.07,13.07,15200.0,9.4966,9.5039,9.4966,9.4966,15200.0
2013-02-27 14:20:00,13.07,13.1,13.07,13.09,78000.0,9.4966,9.5184,9.4966,9.5112,78000.0
2013-02-27 14:25:00,13.09,13.1,13.09,13.09,41200.0,9.5112,9.5184,9.5112,9.5112,41200.0
2013-02-27 14:30:00,13.09,13.1,13.09,13.1,18000.0,9.5112,9.5184,9.5112,9.5184,18000.0
2013-02-27 14:35:00,13.1,13.1,13.1,13.1,31600.0,9.5184,9.5184,9.5184,9.5184,31600.0
2013-02-27 14:40:00,13.11,13.11,13.09,13.1,26000.0,9.5257,9.5257,9.5112,9.5184,26000.0
2013-02-27 14:45:00,13.1,13.12,13.1,13.11,48400.0,9.5184,9.533,9.5184,9.5257,48400.0
2013-02-27 14:50:00,13.12,13.12,13.1,13.11,33200.0,9.533,9.533,9.5184,9.5257,33200.0
2013-02-27 14:55:00,13.11,13.12,13.1,13.12,38400.0,9.5257,9.533,9.5184,9.533,38400.0
2013-02-27 15:00:00,13.12,13.12,13.1,13.1,40400.0,9.533,9.533,9.5184,9.5184,40400.0
2013-02-27 15:05:00,13.1,13.11,13.1,13.11,46400.0,9.5184,9.5257,9.5184,9.5257,46400.0
2013-02-27 15:10:00,13.11,13.12,13.1,13.12,52400.0,9.5257,9.533,9.5184,9.533,52400.0
2013-02-27 15:15:00,13.12,13.14,13.11,13.13,64000.0,9.533,9.5475,9.5257,9.5402,64000.0
2013-02-27 15:20:00,13.13,13.14,13.13,13.14,47600.0,9.5402,9.5475,9.5402,9.5475,47600.0
2013-02-27 15:25:00,13.14,13.15,13.12,13.14,73600.0,9.5475,9.5548,9.533,9.5475,73600.0
2013-02-27 15:30:00,13.13,13.14,13.13,13.13,100400.0,9.5402,9.5475,9.5402,9.5402,100400.0
2013-02-27 15:35:00,13.13,13.15,13.13,13.15,175200.0,9.5402,9.5548,9.5402,9.5548,175200.0
2013-02-27 15:40:00,13.15,13.16,13.13,13.13,282800.0,9.5548,9.562,9.5402,9.5402,282800.0
2013-02-27 15:45:00,13.13,13.13,13.1,13.11,116800.0,9.5402,9.5402,9.5184,9.5257,116800.0
2013-02-27 15:50:00,13.11,13.12,13.1,13.1,157600.0,9.5257,9.533,9.5184,9.5184,157600.0
2013-02-27 15:55:00,13.1,13.11,13.07,13.07,276000.0,9.5184,9.5257,9.4966,9.4966,276000.0
2013-02-28 09:30:00,13.06,13.07,12.98,12.99,72800.0,9.4894,9.4966,9.4312,9.4385,72800.0
2013-02-28 09:35:00,12.99,13.04,12.99,13.04,32400.0,9.4385,9.4748,9.4385,9.4748,32400.0
2013-02-28 09:40:00,13.04,13.05,13.03,13.04,15200.0,9.4748,9.4821,9.4676,9.4748,15200.0
2013-02-28 09:45:00,13.05,13.06,13.04,13.06,25600.0,9.4821,9.4894,9.4748,9.4894,25600.0
2013-02-28 09:50:00,13.06,13.06,13.02,13.02,47600.0,9.4894,9.4894,9.4603,9.4603,47600.0
2013-02-28 09:55:00,13.02,13.03,13.0,13.0,94400.0,9.4603,9.4676,9.4458,9.4458,94400.0
2013-02-28 10:00:00,13.01,13.03,12.97,12.97,62400.0,9.453,9.4676,9.424,9.424,62400.0
2013-02-28 10:05:00,12.98,13.0,12.97,12.99,46000.0,9.4312,9.4458,9.424,9.4385,46000.0
2013-02-28 10:10:00,12.98,12.98,12.96,12.98,58000.0,9.4312,9.4312,9.4167,9.4312,58000.0
2013-02-28 10:15:00,12.97,13.0,12.96,12.97,50400.0,9.424,9.4458,9.4167,9.424,50400.0
2013-02-28 10:20:00,12.97,12.97,12.96,12.96,40800.0,9.424,9.424,9.4167,9.4167,40800.0
2013-02-28 10:25:00,12.96,12.96,12.94,12.96,37200.0,9.4167,9.4167,9.4022,9.4167,37200.0
2013-02-28 10:30:00,12.96,12.96,12.93,12.94,25200.0,9.4167,9.4167,9.3949,9.4022,25200.0
2013-02-28 10:35:00,12.94,12.95,12.94,12.94,15200.0,9.4022,9.4094,9.4022,9.4022,15200.0
2013-02-28 10:40:00,12.94,12.94,12.91,12.91,58400.0,9.4022,9.4022,9.3804,9.3804,58400.0
2013-02-28 10:45:00,12.92,12.92,12.9,12.91,15200.0,9.3876,9.3876,9.3731,9.3804,15200.0
2013-02-28 10:50:00,12.91,12.92,12.9,12.91,16400.0,9.3804,9.3876,9.3731,9.3804,16400.0
2013-02-28 10:55:00,12.9,12.91,12.88,12.9,94400.0,9.3731,9.3804,9.3586,9.3731,94400.0
2013-02-28 11:00:00,12.9,12.91,12.88,12.91,29600.0,9.3731,9.3804,9.3586,9.3804,29600.0
2013-02-28 11:05:00,12.91,12.93,12.91,12.93,42000.0,9.3804,9.3949,9.3804,9.3949,42000.0
2013-02-28 11:10:00,12.93,12.95,12.93,12.94,12800.0,9.3949,9.4094,9.3949,9.4022,12800.0
2013-02-28 11:15:00,12.94,12.94,12.93,12.93,45200.0,9.4022,9.4022,9.3949,9.3949,45200.0
2013-02-28 11:20:00,12.93,12.95,12.93,12.94,99600.0,9.3949,9.4094,9.3949,9.4022,99600.0
2013-02-28 11:25:00,12.93,12.93,12.91,12.93,56400.0,9.3949,9.3949,9.3804,9.3949,56400.0
2013-02-28 11:30:00,12.94,12.94,12.89,12.9,140400.0,9.4022,9.4022,9.3658,9.3731,140400.0
2013-02-28 11:35:00,12.9,12.9,12.88,12.88,31600.0,9.3731,9.3731,9.3586,9.3586,31600.0
2013-02-28 11:40:00,12.88,12.9,12.88,12.9,25200.0,9.3586,9.3731,9.3586,9.3731,25200.0
2013-02-28 11:45:00,12.9,12.9,12.88,12.9,18000.0,9.3731,9.3731,9.3586,9.3731,18000.0
2013-02-28 11:50:00,12.9,12.91,12.89,12.89,37200.0,9.3731,9.3804,9.3658,9.3658,37200.0
2013-02-28 11:55:00,12.89,12.89,12.88,12.88,46000.0,9.3658,9.3658,9.3586,9.3586,46000.0
2013-02-28 12:00:00,12.88,12.89,12.87,12.88,42800.0,9.3586,9.3658,9.3513,9.3586,42800.0
2013-02-28 12:05:00,12.88,12.9,12.88,12.89,12400.0,9.3586,9.3731,9.3586,9.3658,12400.0
2013-02-28 12:10:00,12.89,12.89,12.86,12.86,63600.0,9.3658,9.3658,9.344,9.344,63600.0
2013-02-28 12:15:00,12.86,12.87,12.85,12.86,76000.0,9.344,9.3513,9.3368,9.344,76000.0
2013-02-28 12:20:00,12.86,12.88,12.86,12.88,53600.0,9.344,9.3586,9.344,9.3586,53600.0
2013-02-28 12:25:00,12.88,12.88,12.85,12.86,88000.0,9.3586,9.3586,9.3368,9.344,88000.0
2013-02-28 12:30:00,12.86,12.88,12.84,12.87,88000.0,9.344,9.3586,9.3295,9.3513,88000.0
2013-02-28 12:35:00,12.87,12.88,12.87,12.87,94400.0,9.3513,9.3586,9.3513,9.3513,94400.0
2013-02-28 12:40:00,12.87,12.9,12.87,12.9,61200.0,9.3513,9.3731,9.3513,9.3731,61200.0
2013-02-28 12:45:00,12.9,12.91,12.88,12.9,193200.0,9.3731,9.3804,9.3586,9.3731,193200.0
2013-02-28 12:50:00,12.9,12.92,12.9,12.9,67200.0,9.3731,9.3876,9.3731,9.3731,67200.0
2013-02-28 12:55:00,12.9,12.9,12.89,12.9,34000.0,9.3731,9.3731,9.3658,9.3731,34000.0
2013-02-28 13:00:00,12.9,12.92,12.9,12.91,21600.0,9.3731,9.3876,9.3731,9.3804,21600.0
2013-02-28 13:05:00,12.91,12.91,12.88,12.88,135200.0,9.3804,9.3804,9.3586,9.3586,135200.0
2013-02-28 13:10:00,12.88,12.88,12.87,12.88,22400.0,9.3586,9.3586,9.3513,9.3586,22400.0
2013-02-28 13:15:00,12.88,12.89,12.87,12.88,42400.0,9.3586,9.3658,9.3513,9.3586,42400.0
2013-02-28 13:20:00,12.89,12.92,12.89,12.92,34000.0,9.3658,9.3876,9.3658,9.3876,34000.0
2013-02-28 13:25:00,12.92,12.92,12.92,12.92,22400.0,9.3876,9.3876,9.3876,9.3876,22400.0
2013-02-28 13:30:00,12.92,12.92,12.91,12.91,32000.0,9.3876,9.3876,9.3804,9.3804,32000.0
2013-02-28 13:35:00,12.91,12.92,12.91,12.91,32400.0,9.3804,9.3876,9.3804,9.3804,32400.0
2013-02-28 13:40:00,12.91,12.92,12.9,12.92,36000.0,9.3804,9.3876,9.3731,9.3876,36000.0
2013-02-28 13:45:00,12.92,12.93,12.92,12.93,20000.0,9.3876,9.3949,9.3876,9.3949,20000.0
2013-02-28 13:50:00,12.93,12.93,12.92,12.92,70800.0,9.3949,9.3949,9.3876,9.3876,70800.0
2013-02-28 13:55:00,12.92,12.94,12.92,12.94,71200.0,9.3876,9.4022,9.3876,9.4022,71200.0
2013-02-28 14:00:00,12.94,12.94,12.93,12.94,18800.0,9.4022,9.4022,9.3949,9.4022,18800.0
2013-02-28 14:05:00,12.94,12.96,12.94,12.96,21600.0,9.4022,9.4167,9.4022,9.4167,21600.0
2013-02-28 14:10:00,12.96,12.97,12.96,12.97,41600.0,9.4167,9.424,9.4167,9.424,41600.0
2013-02-28 14:15:00,12.97,12.97,12.96,12.97,41600.0,9.424,9.424,9.4167,9.424,41600.0
2013-02-28 14:20:00,12.97,12.98,12.97,12.97,25600.0,9.424,9.4312,9.424,9.424,25600.0
2013-02-28 14:25:00,12.98,12.98,12.97,12.98,13200.0,9.4312,9.4312,9.424,9.4312,13200.0
2013-02-28 14:30:00,12.99,12.99,12.97,12.97,37600.0,9.4385,9.4385,9.424,9.424,37600.0
2013-02-28 14:35:00,12.97,12.97,12.96,12.96,15200.0,9.424,9.424,9.4167,9.4167,15200.0
2013-02-28 14:40:00,12.96,12.96,12.95,12.95,33600.0,9.4167,9.4167,9.4094,9.4094,33600.0
2013-02-28 14:45:00,12.95,12.95,12.94,12.95,21600.0,9.4094,9.4094,9.4022,9.4094,21600.0
2013-02-28 14:50:00,12.95,12.95,12.94,12.95,35200.0,9.4094,9.4094,9.4022,9.4094,35200.0
2013-02-28 14:55:00,12.95,12.95,12.95,12.95,46800.0,9.4094,9.4094,9.4094,9.4094,46800.0
2013-02-28 15:00:00,12.95,12.95,12.95,12.95,22800.0,9.4094,9.4094,9.4094,9.4094,22800.0
2013-02-28 15:05:00,12.95,12.95,12.93,12.94,48800.0,9.4094,9.4094,9.3949,9.4022,48800.0
2013-02-28 15:10:00,12.95,12.95,12.94,12.94,47600.0,9.4094,9.4094,9.4022,9.4022,47600.0
2013-02-28 15:15:00,12.94,12.95,12.93,12.95,43600.0,9.4022,9.4094,9.3949,9.4094,43600.0
2013-02-28 15:20:00,12.95,12.95,12.94,12.95,52400.0,9.4094,9.4094,9.4022,9.4094,52400.0
2013-02-28 15:25:00,12.95,12.96,12.94,12.95,76400.0,9.4094,9.4167,9.4022,9.4094,76400.0
2013-02-28 15:30:00,12.95,12.96,12.95,12.95,81600.0,9.4094,9.4167,9.4094,9.4094,81600.0
2013-02-28 15:35:00,12.95,12.96,12.95,12.95,109200.0,9.4094,9.4167,9.4094,9.4094,109200.0
2013-02-28 15:40:00,12.95,12.95,12.94,12.95,89200.0,9.4094,9.4094,9.4022,9.4094,89200.0
2013-02-28 15:45:00,12.95,12.95,12.94,12.95,117200.0,9.4094,9.4094,9.4022,9.4094,117200.0
2013-02-28 15:50:00,12.95,12.95,12.93,12.93,171200.0,9.4094,9.4094,9.3949,9.3949,171200.0
2013-02-28 15:55:00,12.94,12.94,12.9,12.91,276800.0,9.4022,9.4022,9.3731,9.3804,276800.0
2013-03-01 09:30:00,12.89,12.9,12.8,12.81,149600.0,9.3658,9.3731,9.3004,9.3077,149600.0
2013-03-01 09:35:00,12.8,12.81,12.74,12.74,80400.0,9.3004,9.3077,9.2568,9.2568,80400.0
2013-03-01 09:40:00,12.74,12.77,12.71,12.75,96400.0,9.2568,9.2786,9.2351,9.2641,96400.0
2013-03-01 09:45:00,12.75,12.78,12.73,12.76,58800.0,9.2641,9.2859,9.2496,9.2714,58800.0
2013-03-01 09:50:00,12.77,12.78,12.76,12.78,99200.0,9.2786,9.2859,9.2714,9.2859,99200.0
2013-03-01 09:55:00,12.78,12.81,12.77,12.77,123600.0,9.2859,9.3077,9.2786,9.2786,123600.0
2013-03-01 10:00:00,12.78,12.89,12.77,12.88,262400.0,9.2859,9.3658,9.2786,9.3586,262400.0
2013-03-01 10:05:00,12.88,12.9,12.88,12.9,75600.0,9.3586,9.3731,9.3586,9.3731,75600.0
2013-03-01 10:10:00,12.9,12.95,12.88,12.94,140400.0,9.3731,9.4094,9.3586,9.4022,140400.0
2013-03-01 10:15:00,12.93,12.95,12.91,12.92,135600.0,9.3949,9.4094,9.3804,9.3876,135600.0
2013-03-01 10:20:00,12.92,12.92,12.9,12.91,60400.0,9.3876,9.3876,9.3731,9.3804,60400.0
2013-03-01 10:25:00,12.91,12.92,12.9,12.91,52000.0,9.3804,9.3876,9.3731,9.3804,52000.0
2013-03-01 10:30:00,12.91,12.94,12.9,12.93,58400.0,9.3804,9.4022,9.3731,9.3949,58400.0
2013-03-01 10:35:00,12.94,12.95,12.93,12.94,113200.0,9.4022,9.4094,9.3949,9.4022,113200.0
2013-03-01 10:40:00,12.94,12.97,12.93,12.97,68000.0,9.4022,9.424,9.3949,9.424,68000.0
2013-03-01 10:45:00,12.97,12.99,12.96,12.97,154800.0,9.424,9.4385,9.4167,9.424,154800.0
2013-03-01 10:50:00,12.97,12.99,12.97,12.99,106800.0,9.424,9.4385,9.424,9.4385,106800.0
2013-03-01 10:55:00,12.99,13.01,12.97,12.99,60400.0,9.4385,9.453,9.424,9.4385,60400.0
2013-03-01 11:00:00,12.98,13.02,12.98,13.01,248800.0,9.4312,9.4603,9.4312,9.453,248800.0
2013-03-01 11:05:00,13.01,13.04,13.01,13.01,56800.0,9.453,9.4748,9.453,9.453,56800.0
2013-03-01 11:10:00,13.01,13.02,13.01,13.01,309200.0,9.453,9.4603,9.453,9.453,309200.0
2013-03-01 11:15:00,13.0,13.0,12.97,12.98,126000.0,9.4458,9.4458,9.424,9.4312,126000.0
2013-03-01 11:20:00,12.98,12.99,12.97,12.99,55600.0,9.4312,9.4385,9.424,9.4385,55600.0
2013-03-01 11:25:00,12.99,13.01,12.98,12.98,37600.0,9.4385,9.453,9.4312,9.4312,37600.0
2013-03-01 11:30:00,12.98,12.99,12.96,12.96,40000.0,9.4312,9.4385,9.4167,9.4167,40000.0
2013-03-01 11:35:00,12.95,12.96,12.93,12.94,79600.0,9.4094,9.4167,9.3949,9.4022,79600.0
2013-03-01 11:40:00,12.94,12.94,12.9,12.9,45200.0,9.4022,9.4022,9.3731,9.3731,45200.0
2013-03-01 11:45:00,12.9,12.9,12.88,12.89,27200.0,9.3731,9.3731,9.3586,9.3658,27200.0
2013-03-01 11:50:00,12.89,12.9,12.86,12.86,82400.0,9.3658,9.3731,9.344,9.344,82400.0
2013-03-01 11:55:00,12.86,12.88,12.85,12.88,81200.0,9.344,9.3586,9.3368,9.3586,81200.0
2013-03-01 12:00:00,12.88,12.92,12.88,12.92,35600.0,9.3586,9.3876,9.3586,9.3876,35600.0
2013-03-01 12:05:00,12.92,12.92,12.91,12.92,31200.0,9.3876,9.3876,9.3804,9.3876,31200.0
2013-03-01 12:10:00,12.92,12.92,12.91,12.92,30400.0,9.3876,9.3876,9.3804,9.3876,30400.0
2013-03-01 12:15:00,12.92,12.95,12.92,12.94,32000.0,9.3876,9.4094,9.3876,9.4022,32000.0
2013-03-01 12:20:00,12.94,12.96,12.93,12.95,46800.0,9.4022,9.4167,9.3949,9.4094,46800.0
2013-03-01 12:25:00,12.95,12.95,12.93,12.94,58400.0,9.4094,9.4094,9.3949,9.4022,58400.0
2013-03-01 12:30:00,12.94,12.96,12.94,12.94,47600.0,9.4022,9.4167,9.4022,9.4022,47600.0
2013-03-01 12:35:00,12.94,12.95,12.93,12.95,38400.0,9.4022,9.4094,9.3949,9.4094,38400.0
2013-03-01 12:40:00,12.95,12.96,12.95,12.95,32400.0,9.4094,9.4167,9.4094,9.4094,32400.0
2013-03-01 12:45:00,12.95,12.95,12.94,12.95,82000.0,9.4094,9.4094,9.4022,9.4094,82000.0
2013-03-01 12:50:00,12.95,12.95,12.93,12.93,99200.0,9.4094,9.4094,9.3949,9.3949,99200.0
2013-03-01 12:55:00,12.93,12.95,12.93,12.95,50400.0,9.3949,9.4094,9.3949,9.4094,50400.0
2013-03-01 13:00:00,12.95,12.96,12.95,12.96,26800.0,9.4094,9.4167,9.4094,9.4167,26800.0
2013-03-01 13:05:00,12.96,12.96,12.93,12.94,40000.0,9.4167,9.4167,9.3949,9.4022,40000.0
2013-03-01 13:10:00,12.94,12.96,12.93,12.95,91200.0,9.4022,9.4167,9.3949,9.4094,91200.0
2013-03-01 13:15:00,12.95,12.96,12.94,12.94,24000.0,9.4094,9.4167,9.4022,9.4022,24000.0
2013-03-01 13:20:00,12.94,12.94,12.92,12.94,36000.0,9.4022,9.4022,9.3876,9.4022,36000.0
2013-03-01 13:25:00,12.94,12.94,12.93,12.94,21200.0,9.4022,9.4022,9.3949,9.4022,21200.0
2013-03-01 13:30:00,12.94,12.94,12.93,12.93,32000.0,9.4022,9.4022,9.3949,9.3949,32000.0
2013-03-01 13:35:00,12.93,12.95,12.93,12.95,25200.0,9.3949,9.4094,9.3949,9.4094,25200.0
2013-03-01 13:40:00,12.95,12.96,12.95,12.96,86000.0,9.4094,9.4167,9.4094,9.4167,86000.0
2013-03-01 13:45:00,12.96,12.96,12.94,12.94,30400.0,9.4167,9.4167,9.4022,9.4022,30400.0
2013-03-01 13:50:00,12.94,12.94,12.93,12.93,21600.0,9.4022,9.4022,9.3949,9.3949,21600.0
2013-03-01 13:55:00,12.93,12.95,12.93,12.95,84800.0,9.3949,9.4094,9.3949,9.4094,84800.0
2013-03-01 14:00:00,12.95,12.97,12.95,12.96,33600.0,9.4094,9.424,9.4094,9.4167,33600.0
2013-03-01 14:05:00,12.96,12.99,12.96,12.99,170400.0,9.4167,9.4385,9.4167,9.4385,170400.0
2013-03-01 14:10:00,12.99,13.01,12.99,12.99,140400.0,9.4385,9.453,9.4385,9.4385,140400.0
2013-03-01 14:15:00,12.99,13.01,12.97,13.01,174400.0,9.4385,9.453,9.424,9.453,174400.0
2013-03-01 14:20:00,13.01,13.02,12.97,12.97,40000.0,9.453,9.4603,9.424,9.424,40000.0
2013-03-01 14:25:00,12.97,12.97,12.95,12.95,39600.0,9.424,9.424,9.4094,9.4094,39600.0
2013-03-01 14:30:00,12.95,12.95,12.94,12.95,29200.0,9.4094,9.4094,9.4022,9.4094,29200.0
2013-03-01 14:35:00,12.95,12.96,12.94,12.94,33600.0,9.4094,9.4167,9.4022,9.4022,33600.0
2013-03-01 14:40:00,12.94,12.95,12.94,12.94,59600.0,9.4022,9.4094,9.4022,9.4022,59600.0
2013-03-01 14:45:00,12.94,12.95,12.92,12.92,65200.0,9.4022,9.4094,9.3876,9.3876,65200.0
2013-03-01 14:50:00,12.92,12.92,12.91,12.92,51600.0,9.3876,9.3876,9.3804,9.3876,51600.0
2013-03-01 14:55:00,12.92,12.93,12.91,12.93,49200.0,9.3876,9.3949,9.3804,9.3949,49200.0
2013-03-01 15:00:00,12.93,12.93,12.91,12.91,48400.0,9.3949,9.3949,9.3804,9.3804,48400.0
2013-03-01 15:05:00,12.91,12.95,12.91,12.94,65200.0,9.3804,9.4094,9.3804,9.4022,65200.0
2013-03-01 15:10:00,12.94,12.94,12.93,12.93,46800.0,9.4022,9.4022,9.3949,9.3949,46800.0
2013-03-01 15:15:00,12.93,12.94,12.93,12.93,62400.0,9.3949,9.4022,9.3949,9.3949,62400.0
2013-03-01 15:20:00,12.92,12.93,12.92,12.92,55600.0,9.3876,9.3949,9.3876,9.3876,55600.0
2013-03-01 15:25:00,12.92,12.94,12.92,12.93,67200.0,9.3876,9.4022,9.3876,9.3949,67200.0
2013-03-01 15:30:00,12.94,12.94,12.92,12.93,61200.0,9.4022,9.4022,9.3876,9.3949,61200.0
2013-03-01 15:35:00,12.93,12.94,12.92,12.94,80400.0,9.3949,9.4022,9.3876,9.4022,80400.0
2013-03-01 15:40:00,12.94,12.94,12.91,12.91,65600.0,9.4022,9.4022,9.3804,9.3804,65600.0
2013-03-01 15:45:00,12.92,12.96,12.92,12.96,111200.0,9.3876,9.4167,9.3876,9.4167,111200.0
2013-03-01 15:50:00,12.95,12.96,12.93,12.93,134800.0,9.4094,9.4167,9.3949,9.3949,134800.0
2013-03-01 15:55:00,12.93,12.94,12.92,12.93,314800.0,9.3949,9.4022,9.3876,9.3949,314800.0
2013-03-04 09:30:00,12.88,12.92,12.81,12.85,198400.0,9.3586,9.3876,9.3077,9.3368,198400.0
2013-03-04 09:35:00,12.85,12.86,12.8,12.81,191200.0,9.3368,9.344,9.3004,9.3077,191200.0
2013-03-04 09:40:00,12.81,12.85,12.81,12.82,90800.0,9.3077,9.3368,9.3077,9.315,90800.0
2013-03-04 09:45:00,12.82,12.85,12.81,12.83,81200.0,9.315,9.3368,9.3077,9.3222,81200.0
2013-03-04 09:50:00,12.83,12.88,12.82,12.88,86400.0,9.3222,9.3586,9.315,9.3586,86400.0
2013-03-04 09:55:00,12.87,12.9,12.85,12.88,59600.0,9.3513,9.3731,9.3368,9.3586,59600.0
2013-03-04 10:00:00,12.88,12.9,12.87,12.88,47600.0,9.3586,9.3731,9.3513,9.3586,47600.0
2013-03-04 10:05:00,12.89,12.9,12.87,12.87,110800.0,9.3658,9.3731,9.3513,9.3513,110800.0
2013-03-04 10:10:00,12.87,12.87,12.82,12.82,62000.0,9.3513,9.3513,9.315,9.315,62000.0
2013-03-04 10:15:00,12.82,12.86,12.81,12.85,48400.0,9.315,9.344,9.3077,9.3368,48400.0
2013-03-04 10:20:00,12.85,12.85,12.82,12.85,28000.0,9.3368,9.3368,9.315,9.3368,28000.0
2013-03-04 10:25:00,12.85,12.86,12.82,12.82,46400.0,9.3368,9.344,9.315,9.315,46400.0
2013-03-04 10:30:00,12.82,12.83,12.81,12.83,55600.0,9.315,9.3222,9.3077,9.3222,55600.0
2013-03-04 10:35:00,12.83,12.83,12.81,12.83,76400.0,9.3222,9.3222,9.3077,9.3222,76400.0
2013-03-04 10:40:00,12.83,12.85,12.83,12.85,88800.0,9.3222,9.3368,9.3222,9.3368,88800.0
2013-03-04 10:45:00,12.85,12.85,12.85,12.85,26000.0,9.3368,9.3368,9.3368,9.3368,26000.0
2013-03-04 10:50:00,12.85,12.86,12.85,12.86,73200.0,9.3368,9.344,9.3368,9.344,73200.0
2013-03-04 10:55:00,12.86,12.86,12.84,12.84,36800.0,9.344,9.344,9.3295,9.3295,36800.0
2013-03-04 11:00:00,12.85,12.85,12.83,12.84,63600.0,9.3368,9.3368,9.3222,9.3295,63600.0
2013-03-04 11:05:00,12.84,12.84,12.83,12.83,63200.0,9.3295,9.3295,9.3222,9.3222,63200.0
2013-03-04 11:10:00,12.82,12.83,12.81,12.82,103200.0,9.315,9.3222,9.3077,9.315,103200.0
2013-03-04 11:15:00,12.82,12.85,12.81,12.85,249200.0,9.315,9.3368,9.3077,9.3368,249200.0
2013-03-04 11:20:00,12.85,12.85,12.84,12.85,32000.0,9.3368,9.3368,9.3295,9.3368,32000.0
2013-03-04 11:25:00,12.85,12.85,12.84,12.84,44000.0,9.3368,9.3368,9.3295,9.3295,44000.0
2013-03-04 11:30:00,12.84,12.84,12.82,12.82,43600.0,9.3295,9.3295,9.315,9.315,43600.0
2013-03-04 11:35:00,12.82,12.82,12.81,12.82,20000.0,9.315,9.315,9.3077,9.315,20000.0
2013-03-04 11:40:00,12.82,12.82,12.81,12.81,22000.0,9.315,9.315,9.3077,9.3077,22000.0
2013-03-04 11:45:00,12.81,12.83,12.81,12.81,30000.0,9.3077,9.3222,9.3077,9.3077,30000.0
2013-03-04 11:50:00,12.81,12.82,12.81,12.81,20000.0,9.3077,9.315,9.3077,9.3077,20000.0
2013-03-04 11:55:00,12.81,12.82,12.81,12.81,29200.0,9.3077,9.315,9.3077,9.3077,29200.0
2013-03-04 12:00:00,12.81,12.82,12.81,12.81,38400.0,9.3077,9.315,9.3077,9.3077,38400.0
2013-03-04 12:05:00,12.81,12.81,12.8,12.8,66000.0,9.3077,9.3077,9.3004,9.3004,66000.0
2013-03-04 12:10:00,12.8,12.81,12.8,12.81,56000.0,9.3004,9.3077,9.3004,9.3077,56000.0
2013-03-04 12:15:00,12.81,12.82,12.8,12.81,134400.0,9.3077,9.315,9.3004,9.3077,134400.0
2013-03-04 12:20:00,12.81,12.81,12.8,12.8,68400.0,9.3077,9.3077,9.3004,9.3004,68400.0
2013-03-04 12:25:00,12.79,12.79,12.75,12.75,76400.0,9.2932,9.2932,9.2641,9.2641,76400.0
2013-03-04 12:30:00,12.75,12.76,12.72,12.72,78000.0,9.2641,9.2714,9.2423,9.2423,78000.0
2013-03-04 12:35:00,12.72,12.73,12.72,12.73,50400.0,9.2423,9.2496,9.2423,9.2496,50400.0
2013-03-04 12:40:00,12.73,12.74,12.72,12.74,32400.0,9.2496,9.2568,9.2423,9.2568,32400.0
2013-03-04 12:45:00,12.74,12.74,12.72,12.74,60800.0,9.2568,9.2568,9.2423,9.2568,60800.0
2013-03-04 12:50:00,12.74,12.75,12.74,12.74,34800.0,9.2568,9.2641,9.2568,9.2568,34800.0
2013-03-04 12:55:00,12.74,12.75,12.74,12.75,32400.0,9.2568,9.2641,9.2568,9.2641,32400.0
2013-03-04 13:00:00,12.75,12.76,12.74,12.75,41200.0,9.2641,9.2714,9.2568,9.2641,41200.0
2013-03-04 13:05:00,12.76,12.76,12.75,12.76,44000.0,9.2714,9.2714,9.2641,9.2714,44000.0
2013-03-04 13:10:00,12.75,12.75,12.74,12.75,30400.0,9.2641,9.2641,9.2568,9.2641,30400.0
2013-03-04 13:15:00,12.75,12.78,12.75,12.78,36800.0,9.2641,9.2859,9.2641,9.2859,36800.0
2013-03-04 13:20:00,12.78,12.84,12.78,12.84,114800.0,9.2859,9.3295,9.2859,9.3295,114800.0
2013-03-04 13:25:00,12.84,12.85,12.84,12.85,34000.0,9.3295,9.3368,9.3295,9.3368,34000.0
2013-03-04 13:30:00,12.86,12.88,12.86,12.88,128400.0,9.344,9.3586,9.344,9.3586,128400.0
2013-03-04 13:35:00,12.88,12.9,12.88,12.9,81200.0,9.3586,9.3731,9.3586,9.3731,81200.0
2013-03-04 13:40:00,12.9,12.9,12.89,12.9,35600.0,9.3731,9.3731,9.3658,9.3731,35600.0
2013-03-04 13:45:00,12.89,12.91,12.89,12.91,48800.0,9.3658,9.3804,9.3658,9.3804,48800.0
2013-03-04 13:50:00,12.91,12.92,12.91,12.91,48000.0,9.3804,9.3876,9.3804,9.3804,48000.0
2013-03-04 13:55:00,12.9,12.92,12.9,12.92,49600.0,9.3731,9.3876,9.3731,9.3876,49600.0
2013-03-04 14:00:00,12.92,12.92,12.9,12.9,60800.0,9.3876,9.3876,9.3731,9.3731,60800.0
2013-03-04 14:05:00,12.9,12.92,12.9,12.9,58000.0,9.3731,9.3876,9.3731,9.3731,58000.0
2013-03-04 14:10:00,12.9,12.9,12.86,12.87,244800.0,9.3731,9.3731,9.344,9.3513,244800.0
2013-03-04 14:15:00,12.87,12.87,12.84,12.84,47600.0,9.3513,9.3513,9.3295,9.3295,47600.0
2013-03-04 14:20:00,12.84,12.85,12.83,12.84,43200.0,9.3295,9.3368,9.3222,9.3295,43200.0
2013-03-04 14:25:00,12.84,12.88,12.84,12.87,79200.0,9.3295,9.3586,9.3295,9.3513,79200.0
2013-03-04 14:30:00,12.87,12.88,12.87,12.88,48800.0,9.3513,9.3586,9.3513,9.3586,48800.0
2013-03-04 14:35:00,12.88,12.89,12.87,12.89,33600.0,9.3586,9.3658,9.3513,9.3658,33600.0
2013-03-04 14:40:00,12.89,12.9,12.88,12.9,64400.0,9.3658,9.3731,9.3586,9.3731,64400.0
2013-03-04 14:45:00,12.9,12.9,12.89,12.9,56800.0,9.3731,9.3731,9.3658,9.3731,56800.0
2013-03-04 14:50:00,12.9,12.92,12.9,12.91,35200.0,9.3731,9.3876,9.3731,9.3804,35200.0
2013-03-04 14:55:00,12.91,12.92,12.9,12.9,46800.0,9.3804,9.3876,9.3731,9.3731,46800.0
2013-03-04 15:00:00,12.9,12.91,12.9,12.9,40000.0,9.3731,9.3804,9.3731,9.3731,40000.0
2013-03-04 15:05:00,12.9,12.9,12.89,12.89,44000.0,9.3731,9.3731,9.3658,9.3658,44000.0
2013-03-04 15:10:00,12.89,12.9,12.89,12.89,46800.0,9.3658,9.3731,9.3658,9.3658,46800.0
2013-03-04 15:15:00,12.89,12.9,12.88,12.88,40000.0,9.3658,9.3731,9.3586,9.3586,40000.0
2013-03-04 15:20:00,12.88,12.9,12.88,12.9,67600.0,9.3586,9.3731,9.3586,9.3731,67600.0
2013-03-04 15:25:00,12.9,12.92,12.9,12.91,79600.0,9.3731,9.3876,9.3731,9.3804,79600.0
2013-03-04 15:30:00,12.91,12.91,12.9,12.91,52000.0,9.3804,9.3804,9.3731,9.3804,52000.0
2013-03-04 15:35:00,12.91,12.92,12.91,12.92,130800.0,9.3804,9.3876,9.3804,9.3876,130800.0
2013-03-04 15:40:00,12.92,12.94,12.92,12.94,85200.0,9.3876,9.4022,9.3876,9.4022,85200.0
2013-03-04 15:45:00,12.94,12.95,12.94,12.95,206400.0,9.4022,9.4094,9.4022,9.4094,206400.0
2013-03-04 15:50:00,12.94,12.95,12.93,12.95,129200.0,9.4022,9.4094,9.3949,9.4094,129200.0
2013-03-04 15:55:00,12.94,12.96,12.94,12.95,215600.0,9.4022,9.4167,9.4022,9.4094,215600.0
2013-03-05 09:30:00,12.99,12.99,12.93,12.96,197600.0,9.4385,9.4385,9.3949,9.4167,197600.0
2013-03-05 09:35:00,12.94,13.04,12.93,13.03,132800.0,9.4022,9.4748,9.3949,9.4676,132800.0
2013-03-05 09:40:00,13.04,13.09,13.03,13.03,71600.0,9.4748,9.5112,9.4676,9.4676,71600.0
2013-03-05 09:45:00,13.03,13.04,13.01,13.01,165200.0,9.4676,9.4748,9.453,9.453,165200.0
2013-03-05 09:50:00,13.01,13.01,12.97,13.01,78800.0,9.453,9.453,9.424,9.453,78800.0
2013-03-05 09:55:00,13.01,13.04,12.99,13.01,54400.0,9.453,9.4748,9.4385,9.453,54400.0
2013-03-05 10:00:00,13.02,13.05,13.01,13.01,44800.0,9.4603,9.4821,9.453,9.453,44800.0
2013-03-05 10:05:00,13.01,13.01,12.99,12.99,62000.0,9.453,9.453,9.4385,9.4385,62000.0
2013-03-05 10:10:00,12.98,12.99,12.97,12.98,73600.0,9.4312,9.4385,9.424,9.4312,73600.0
2013-03-05 10:15:00,12.99,12.99,12.96,12.97,74800.0,9.4385,9.4385,9.4167,9.424,74800.0
2013-03-05 10:20:00,12.97,13.0,12.97,12.99,55600.0,9.424,9.4458,9.424,9.4385,55600.0
2013-03-05 10:25:00,12.99,13.01,12.97,12.99,70800.0,9.4385,9.453,9.424,9.4385,70800.0
2013-03-05 10:30:00,12.99,13.04,12.99,13.03,51600.0,9.4385,9.4748,9.4385,9.4676,51600.0
2013-03-05 10:35:00,13.03,13.05,13.03,13.03,48800.0,9.4676,9.4821,9.4676,9.4676,48800.0
2013-03-05 10:40:00,13.04,13.06,13.03,13.06,94800.0,9.4748,9.4894,9.4676,9.4894,94800.0
2013-03-05 10:45:00,13.06,13.07,13.06,13.07,42400.0,9.4894,9.4966,9.4894,9.4966,42400.0
2013-03-05 10:50:00,13.07,13.08,13.06,13.07,32000.0,9.4966,9.5039,9.4894,9.4966,32000.0
2013-03-05 10:55:00,13.07,13.08,13.06,13.06,36800.0,9.4966,9.5039,9.4894,9.4894,36800.0
2013-03-05 11:00:00,13.06,13.06,13.03,13.04,44400.0,9.4894,9.4894,9.4676,9.4748,44400.0
2013-03-05 11:05:00,13.04,13.04,13.03,13.04,26400.0,9.4748,9.4748,9.4676,9.4748,26400.0
2013-03-05 11:10:00,13.04,13.06,13.04,13.05,42800.0,9.4748,9.4894,9.4748,9.4821,42800.0
2013-03-05 11:15:00,13.05,13.06,13.03,13.05,105600.0,9.4821,9.4894,9.4676,9.4821,105600.0
2013-03-05 11:20:00,13.05,13.05,13.03,13.04,76800.0,9.4821,9.4821,9.4676,9.4748,76800.0
2013-03-05 11:25:00,13.04,13.05,13.03,13.03,38000.0,9.4748,9.4821,9.4676,9.4676,38000.0
2013-03-05 11:30:00,13.04,13.04,13.04,13.04,29600.0,9.4748,9.4748,9.4748,9.4748,29600.0
2013-03-05 11:35:00,13.04,13.04,13.02,13.03,37200.0,9.4748,9.4748,9.4603,9.4676,37200.0
2013-03-05 11:40:00,13.02,13.04,13.02,13.03,40000.0,9.4603,9.4748,9.4603,9.4676,40000.0
2013-03-05 11:45:00,13.03,13.06,13.02,13.06,43200.0,9.4676,9.4894,9.4603,9.4894,43200.0
2013-03-05 11:50:00,13.06,13.06,13.05,13.05,36800.0,9.4894,9.4894,9.4821,9.4821,36800.0
2013-03-05 11:55:00,13.05,13.06,13.04,13.04,62800.0,9.4821,9.4894,9.4748,9.4748,62800.0
2013-03-05 12:00:00,13.04,13.04,13.03,13.04,47200.0,9.4748,9.4748,9.4676,9.4748,47200.0
2013-03-05 12:05:00,13.04,13.05,13.03,13.05,35600.0,9.4748,9.4821,9.4676,9.4821,35600.0
2013-03-05 12:10:00,13.05,13.06,13.04,13.04,36400.0,9.4821,9.4894,9.4748,9.4748,36400.0
2013-03-05 12:15:00,13.04,13.04,13.03,13.03,36800.0,9.4748,9.4748,9.4676,9.4676,36800.0
2013-03-05 12:20:00,13.03,13.03,13.01,13.02,51200.0,9.4676,9.4676,9.453,9.4603,51200.0
2013-03-05 12:25:00,13.01,13.03,13.01,13.03,20400.0,9.453,9.4676,9.453,9.4676,20400.0
2013-03-05 12:30:00,13.03,13.03,13.02,13.02,29200.0,9.4676,9.4676,9.4603,9.4603,29200.0
2013-03-05 12:35:00,13.02,13.03,13.02,13.02,22000.0,9.4603,9.4676,9.4603,9.4603,22000.0
2013-03-05 12:40:00,13.02,13.03,13.02,13.02,23600.0,9.4603,9.4676,9.4603,9.4603,23600.0
2013-03-05 12:45:00,13.02,13.03,13.02,13.02,26000.0,9.4603,9.4676,9.4603,9.4603,26000.0
2013-03-05 12:50:00,13.02,13.03,13.02,13.03,24000.0,9.4603,9.4676,9.4603,9.4676,24000.0
2013-03-05 12:55:00,13.03,13.03,13.02,13.02,16400.0,9.4676,9.4676,9.4603,9.4603,16400.0
2013-03-05 13:00:00,13.02,13.02,13.01,13.01,24000.0,9.4603,9.4603,9.453,9.453,24000.0
2013-03-05 13:05:00,13.01,13.01,13.01,13.01,41600.0,9.453,9.453,9.453,9.453,41600.0
2013-03-05 13:10:00,13.01,13.02,13.01,13.02,32400.0,9.453,9.4603,9.453,9.4603,32400.0
2013-03-05 13:15:00,13.02,13.02,13.01,13.02,52800.0,9.4603,9.4603,9.453,9.4603,52800.0
2013-03-05 13:20:00,13.02,13.02,13.01,13.01,87600.0,9.4603,9.4603,9.453,9.453,87600.0
2013-03-05 13:25:00,13.02,13.02,13.01,13.01,450800.0,9.4603,9.4603,9.453,9.453,450800.0
2013-03-05 13:30:00,13.01,13.02,13.0,13.01,122800.0,9.453,9.4603,9.4458,9.453,122800.0
2013-03-05 13:35:00,13.01,13.01,12.99,12.99,82400.0,9.453,9.453,9.4385,9.4385,82400.0
2013-03-05 13:40:00,12.99,12.99,12.97,12.97,38400.0,9.4385,9.4385,9.424,9.424,38400.0
2013-03-05 13:45:00,12.97,12.97,12.94,12.94,72800.0,9.424,9.424,9.4022,9.4022,72800.0
2013-03-05 13:50:00,12.95,12.95,12.92,12.92,224000.0,9.4094,9.4094,9.3876,9.3876,224000.0
2013-03-05 13:55:00,12.92,12.93,12.91,12.92,92400.0,9.3876,9.3949,9.3804,9.3876,92400.0
2013-03-05 14:00:00,12.92,12.93,12.92,12.92,194000.0,9.3876,9.3949,9.3876,9.3876,194000.0
2013-03-05 14:05:00,12.92,12.93,12.92,12.92,102400.0,9.3876,9.3949,9.3876,9.3876,102400.0
2013-03-05 14:10:00,12.92,12.92,12.9,12.92,153600.0,9.3876,9.3876,9.3731,9.3876,153600.0
2013-03-05 14:15:00,12.92,12.93,12.92,12.92,110000.0,9.3876,9.3949,9.3876,9.3876,110000.0
2013-03-05 14:20:00,12.92,12.94,12.92,12.93,565200.0,9.3876,9.4022,9.3876,9.3949,565200.0
2013-03-05 14:25:00,12.92,12.92,12.9,12.9,159200.0,9.3876,9.3876,9.3731,9.3731,159200.0
2013-03-05 14:30:00,12.9,12.9,12.9,12.9,46000.0,9.3731,9.3731,9.3731,9.3731,46000.0
2013-03-05 14:35:00,12.9,12.9,12.9,12.9,78800.0,9.3731,9.3731,9.3731,9.3731,78800.0
2013-03-05 14:40:00,12.9,12.9,12.88,12.88,122400.0,9.3731,9.3731,9.3586,9.3586,122400.0
2013-03-05 14:45:00,12.88,12.89,12.87,12.87,98400.0,9.3586,9.3658,9.3513,9.3513,98400.0
2013-03-05 14:50:00,12.88,12.88,12.87,12.88,56800.0,9.3586,9.3586,9.3513,9.3586,56800.0
2013-03-05 14:55:00,12.88,12.89,12.87,12.88,114800.0,9.3586,9.3658,9.3513,9.3586,114800.0
2013-03-05 15:00:00,12.88,12.9,12.87,12.9,124000.0,9.3586,9.3731,9.3513,9.3731,124000.0
2013-03-05 15:05:00,12.9,12.9,12.88,12.89,104000.0,9.3731,9.3731,9.3586,9.3658,104000.0
2013-03-05 15:10:00,12.89,12.89,12.88,12.88,80800.0,9.3658,9.3658,9.3586,9.3586,80800.0
2013-03-05 15:15:00,12.88,12.89,12.88,12.89,91600.0,9.3586,9.3658,9.3586,9.3658,91600.0
2013-03-05 15:20:00,12.88,12.89,12.87,12.88,117600.0,9.3586,9.3658,9.3513,9.3586,117600.0
2013-03-05 15:25:00,12.88,12.88,12.87,12.88,122000.0,9.3586,9.3586,9.3513,9.3586,122000.0
2013-03-05 15:30:00,12.88,12.9,12.88,12.88,134400.0,9.3586,9.3731,9.3586,9.3586,134400.0
2013-03-05 15:35:00,12.88,12.9,12.88,12.88,112400.0,9.3586,9.3731,9.3586,9.3586,112400.0
2013-03-05 15:40:00,12.89,12.91,12.89,12.9,120000.0,9.3658,9.3804,9.3658,9.3731,120000.0
2013-03-05 15:45:00,12.9,12.91,12.89,12.89,146800.0,9.3731,9.3804,9.3658,9.3658,146800.0
2013-03-05 15:50:00,12.89,12.89,12.87,12.88,326800.0,9.3658,9.3658,9.3513,9.3586,326800.0
2013-03-05 15:55:00,12.88,12.9,12.87,12.89,530800.0,9.3586,9.3731,9.3513,9.3658,530800.0
2013-03-06 09:30:00,12.89,12.97,12.85,12.86,288400.0,9.3658,9.424,9.3368,9.344,288400.0
2013-03-06 09:35:00,12.87,12.91,12.84,12.89,276400.0,9.3513,9.3804,9.3295,9.3658,276400.0
2013-03-06 09:40:00,12.9,12.93,12.89,12.9,202000.0,9.3731,9.3949,9.3658,9.3731,202000.0
2013-03-06 09:45:00,12.9,12.94,12.88,12.94,207200.0,9.3731,9.4022,9.3586,9.4022,207200.0
2013-03-06 09:50:00,12.95,12.99,12.93,12.99,82000.0,9.4094,9.4385,9.3949,9.4385,82000.0
2013-03-06 09:55:00,12.99,12.99,12.96,12.96,123600.0,9.4385,9.4385,9.4167,9.4167,123600.0
2013-03-06 10:00:00,12.96,12.96,12.92,12.92,90400.0,9.4167,9.4167,9.3876,9.3876,90400.0
2013-03-06 10:05:00,12.92,12.93,12.91,12.92,96400.0,9.3876,9.3949,9.3804,9.3876,96400.0
2013-03-06 10:10:00,12.92,12.93,12.91,12.91,81200.0,9.3876,9.3949,9.3804,9.3804,81200.0
2013-03-06 10:15:00,12.92,12.94,12.91,12.92,81200.0,9.3876,9.4022,9.3804,9.3876,81200.0
2013-03-06 10:20:00,12.92,12.95,12.91,12.95,67600.0,9.3876,9.4094,9.3804,9.4094,67600.0
2013-03-06 10:25:00,12.95,12.96,12.93,12.96,53600.0,9.4094,9.4167,9.3949,9.4167,53600.0
2013-03-06 10:30:00,12.96,12.96,12.94,12.94,78400.0,9.4167,9.4167,9.4022,9.4022,78400.0
2013-03-06 10:35:00,12.94,12.96,12.94,12.95,40400.0,9.4022,9.4167,9.4022,9.4094,40400.0
2013-03-06 10:40:00,12.95,12.96,12.94,12.95,42400.0,9.4094,9.4167,9.4022,9.4094,42400.0
2013-03-06 10:45:00,12.96,12.96,12.94,12.94,76800.0,9.4167,9.4167,9.4022,9.4022,76800.0
2013-03-06 10:50:00,12.94,12.95,12.92,12.92,45600.0,9.4022,9.4094,9.3876,9.3876,45600.0
2013-03-06 10:55:00,12.92,12.93,12.9,12.9,52000.0,9.3876,9.3949,9.3731,9.3731,52000.0
2013-03-06 11:00:00,12.9,12.91,12.9,12.9,63200.0,9.3731,9.3804,9.3731,9.3731,63200.0
2013-03-06 11:05:00,12.91,12.92,12.9,12.9,54000.0,9.3804,9.3876,9.3731,9.3731,54000.0
2013-03-06 11:10:00,12.9,12.92,12.9,12.92,36800.0,9.3731,9.3876,9.3731,9.3876,36800.0
2013-03-06 11:15:00,12.92,12.93,12.9,12.92,61600.0,9.3876,9.3949,9.3731,9.3876,61600.0
2013-03-06 11:20:00,12.92,12.93,12.9,12.9,30800.0,9.3876,9.3949,9.3731,9.3731,30800.0
2013-03-06 11:25:00,12.9,12.91,12.89,12.9,54400.0,9.3731,9.3804,9.3658,9.3731,54400.0
2013-03-06 11:30:00,12.89,12.9,12.88,12.88,58800.0,9.3658,9.3731,9.3586,9.3586,58800.0
2013-03-06 11:35:00,12.89,12.91,12.88,12.9,56400.0,9.3658,9.3804,9.3586,9.3731,56400.0
2013-03-06 11:40:00,12.9,12.9,12.87,12.87,52800.0,9.3731,9.3731,9.3513,9.3513,52800.0
2013-03-06 11:45:00,12.87,12.88,12.87,12.87,38000.0,9.3513,9.3586,9.3513,9.3513,38000.0
2013-03-06 11:50:00,12.88,12.88,12.86,12.86,35600.0,9.3586,9.3586,9.344,9.344,35600.0
2013-03-06 11:55:00,12.86,12.87,12.86,12.87,26000.0,9.344,9.3513,9.344,9.3513,26000.0
2013-03-06 12:00:00,12.87,12.87,12.86,12.86,56800.0,9.3513,9.3513,9.344,9.344,56800.0
2013-03-06 12:05:00,12.87,12.87,12.86,12.87,39200.0,9.3513,9.3513,9.344,9.3513,39200.0
2013-03-06 12:10:00,12.87,12.88,12.86,12.88,40000.0,9.3513,9.3586,9.344,9.3586,40000.0
2013-03-06 12:15:00,12.88,12.88,12.87,12.88,35200.0,9.3586,9.3586,9.3513,9.3586,35200.0
2013-03-06 12:20:00,12.89,12.89,12.88,12.89,17200.0,9.3658,9.3658,9.3586,9.3658,17200.0
2013-03-06 12:25:00,12.89,12.89,12.87,12.87,47600.0,9.3658,9.3658,9.3513,9.3513,47600.0
2013-03-06 12:30:00,12.87,12.87,12.85,12.87,68400.0,9.3513,9.3513,9.3368,9.3513,68400.0
2013-03-06 12:35:00,12.87,12.88,12.86,12.88,59200.0,9.3513,9.3586,9.344,9.3586,59200.0
2013-03-06 12:40:00,12.88,12.91,12.88,12.91,45200.0,9.3586,9.3804,9.3586,9.3804,45200.0
2013-03-06 12:45:00,12.91,12.92,12.9,12.92,47200.0,9.3804,9.3876,9.3731,9.3876,47200.0
2013-03-06 12:50:00,12.92,12.93,12.92,12.92,22800.0,9.3876,9.3949,9.3876,9.3876,22800.0
2013-03-06 12:55:00,12.92,12.92,12.89,12.89,34000.0,9.3876,9.3876,9.3658,9.3658,34000.0
2013-03-06 13:00:00,12.89,12.89,12.88,12.88,37200.0,9.3658,9.3658,9.3586,9.3586,37200.0
2013-03-06 13:05:00,12.88,12.89,12.88,12.88,32800.0,9.3586,9.3658,9.3586,9.3586,32800.0
2013-03-06 13:10:00,12.88,12.89,12.88,12.89,51200.0,9.3586,9.3658,9.3586,9.3658,51200.0
2013-03-06 13:15:00,12.89,12.89,12.87,12.88,61200.0,9.3658,9.3658,9.3513,9.3586,61200.0
2013-03-06 13:20:00,12.88,12.88,12.86,12.86,35600.0,9.3586,9.3586,9.344,9.344,35600.0
2013-03-06 13:25:00,12.87,12.87,12.86,12.86,39600.0,9.3513,9.3513,9.344,9.344,39600.0
2013-03-06 13:30:00,12.86,12.87,12.86,12.87,50400.0,9.344,9.3513,9.344,9.3513,50400.0
2013-03-06 13:35:00,12.87,12.89,12.87,12.89,29200.0,9.3513,9.3658,9.3513,9.3658,29200.0
2013-03-06 13:40:00,12.88,12.89,12.88,12.89,56000.0,9.3586,9.3658,9.3586,9.3658,56000.0
2013-03-06 13:45:00,12.89,12.89,12.88,12.88,35600.0,9.3658,9.3658,9.3586,9.3586,35600.0
2013-03-06 13:50:00,12.88,12.88,12.86,12.87,53200.0,9.3586,9.3586,9.344,9.3513,53200.0
2013-03-06 13:55:00,12.87,12.87,12.86,12.86,52400.0,9.3513,9.3513,9.344,9.344,52400.0
2013-03-06 14:00:00,12.86,12.87,12.86,12.87,76800.0,9.344,9.3513,9.344,9.3513,76800.0
2013-03-06 14:05:00,12.87,12.87,12.86,12.87,65200.0,9.3513,9.3513,9.344,9.3513,65200.0
2013-03-06 14:10:00,12.87,12.87,12.84,12.84,90000.0,9.3513,9.3513,9.3295,9.3295,90000.0
2013-03-06 14:15:00,12.85,12.85,12.84,12.85,68400.0,9.3368,9.3368,9.3295,9.3368,68400.0
2013-03-06 14:20:00,12.85,12.86,12.84,12.85,64000.0,9.3368,9.344,9.3295,9.3368,64000.0
2013-03-06 14:25:00,12.85,12.86,12.85,12.85,33600.0,9.3368,9.344,9.3368,9.3368,33600.0
2013-03-06 14:30:00,12.85,12.87,12.85,12.85,114800.0,9.3368,9.3513,9.3368,9.3368,114800.0
2013-03-06 14:35:00,12.85,12.85,12.84,12.84,152000.0,9.3368,9.3368,9.3295,9.3295,152000.0
2013-03-06 14:40:00,12.84,12.84,12.83,12.84,57600.0,9.3295,9.3295,9.3222,9.3295,57600.0
2013-03-06 14:45:00,12.84,12.88,12.84,12.87,73600.0,9.3295,9.3586,9.3295,9.3513,73600.0
2013-03-06 14:50:00,12.87,12.88,12.86,12.86,97600.0,9.3513,9.3586,9.344,9.344,97600.0
2013-03-06 14:55:00,12.86,12.87,12.85,12.85,88800.0,9.344,9.3513,9.3368,9.3368,88800.0
2013-03-06 15:00:00,12.85,12.86,12.85,12.86,53600.0,9.3368,9.344,9.3368,9.344,53600.0
2013-03-06 15:05:00,12.86,12.86,12.85,12.85,65600.0,9.344,9.344,9.3368,9.3368,65600.0
2013-03-06 15:10:00,12.85,12.86,12.85,12.86,59600.0,9.3368,9.344,9.3368,9.344,59600.0
2013-03-06 15:15:00,12.86,12.87,12.86,12.86,102400.0,9.344,9.3513,9.344,9.344,102400.0
2013-03-06 15:20:00,12.87,12.88,12.86,12.87,55200.0,9.3513,9.3586,9.344,9.3513,55200.0
2013-03-06 15:25:00,12.88,12.88,12.87,12.88,79200.0,9.3586,9.3586,9.3513,9.3586,79200.0
2013-03-06 15:30:00,12.88,12.88,12.87,12.88,144800.0,9.3586,9.3586,9.3513,9.3586,144800.0
2013-03-06 15:35:00,12.88,12.88,12.86,12.86,79200.0,9.3586,9.3586,9.344,9.344,79200.0
2013-03-06 15:40:00,12.86,12.87,12.84,12.84,199200.0,9.344,9.3513,9.3295,9.3295,199200.0
2013-03-06 15:45:00,12.85,12.85,12.82,12.84,160400.0,9.3368,9.3368,9.315,9.3295,160400.0
2013-03-06 15:50:00,12.84,12.84,12.84,12.84,175200.0,9.3295,9.3295,9.3295,9.3295,175200.0
2013-03-06 15:55:00,12.84,12.84,12.83,12.84,536400.0,9.3295,9.3295,9.3222,9.3295,536400.0
2013-03-07 09:30:00,12.86,12.88,12.83,12.85,197600.0,9.344,9.3586,9.3222,9.3368,197600.0
2013-03-07 09:35:00,12.85,12.87,12.82,12.83,214400.0,9.3368,9.3513,9.315,9.3222,214400.0
2013-03-07 09:40:00,12.83,12.83,12.81,12.81,66400.0,9.3222,9.3222,9.3077,9.3077,66400.0
2013-03-07 09:45:00,12.82,12.82,12.8,12.81,84000.0,9.315,9.315,9.3004,9.3077,84000.0
2013-03-07 09:50:00,12.81,12.81,12.78,12.8,176800.0,9.3077,9.3077,9.2859,9.3004,176800.0
2013-03-07 09:55:00,12.81,12.82,12.8,12.82,480000.0,9.3077,9.315,9.3004,9.315,480000.0
2013-03-07 10:00:00,12.82,12.83,12.79,12.81,554400.0,9.315,9.3222,9.2932,9.3077,554400.0
2013-03-07 10:05:00,12.81,12.85,12.81,12.84,88000.0,9.3077,9.3368,9.3077,9.3295,88000.0
2013-03-07 10:10:00,12.84,12.86,12.83,12.86,164800.0,9.3295,9.344,9.3222,9.344,164800.0
2013-03-07 10:15:00,12.86,12.87,12.85,12.86,136000.0,9.344,9.3513,9.3368,9.344,136000.0
2013-03-07 10:20:00,12.86,12.86,12.84,12.85,119200.0,9.344,9.344,9.3295,9.3368,119200.0
2013-03-07 10:25:00,12.86,12.86,12.84,12.86,148000.0,9.344,9.344,9.3295,9.344,148000.0
2013-03-07 10:30:00,12.86,12.86,12.84,12.86,80000.0,9.344,9.344,9.3295,9.344,80000.0
2013-03-07 10:35:00,12.86,12.87,12.85,12.85,62400.0,9.344,9.3513,9.3368,9.3368,62400.0
2013-03-07 10:40:00,12.85,12.86,12.84,12.85,178400.0,9.3368,9.344,9.3295,9.3368,178400.0
2013-03-07 10:45:00,12.85,12.85,12.83,12.83,74400.0,9.3368,9.3368,9.3222,9.3222,74400.0
2013-03-07 10:50:00,12.83,12.83,12.81,12.81,46400.0,9.3222,9.3222,9.3077,9.3077,46400.0
2013-03-07 10:55:00,12.81,12.81,12.81,12.81,76000.0,9.3077,9.3077,9.3077,9.3077,76000.0
2013-03-07 11:00:00,12.81,12.84,12.81,12.83,74400.0,9.3077,9.3295,9.3077,9.3222,74400.0
2013-03-07 11:05:00,12.84,12.85,12.84,12.85,149600.0,9.3295,9.3368,9.3295,9.3368,149600.0
2013-03-07 11:10:00,12.85,12.86,12.83,12.84,70400.0,9.3368,9.344,9.3222,9.3295,70400.0
2013-03-07 11:15:00,12.83,12.84,12.83,12.83,44800.0,9.3222,9.3295,9.3222,9.3222,44800.0
2013-03-07 11:20:00,12.83,12.83,12.81,12.82,44800.0,9.3222,9.3222,9.3077,9.315,44800.0
2013-03-07 11:25:00,12.82,12.84,12.82,12.83,61600.0,9.315,9.3295,9.315,9.3222,61600.0
2013-03-07 11:30:00,12.83,12.86,12.83,12.84,84000.0,9.3222,9.344,9.3222,9.3295,84000.0
2013-03-07 11:35:00,12.84,12.84,12.83,12.84,65600.0,9.3295,9.3295,9.3222,9.3295,65600.0
2013-03-07 11:40:00,12.84,12.85,12.84,12.85,49600.0,9.3295,9.3368,9.3295,9.3368,49600.0
2013-03-07 11:45:00,12.85,12.85,12.84,12.84,66400.0,9.3368,9.3368,9.3295,9.3295,66400.0
2013-03-07 11:50:00,12.84,12.86,12.84,12.85,58400.0,9.3295,9.344,9.3295,9.3368,58400.0
2013-03-07 11:55:00,12.85,12.86,12.83,12.83,93600.0,9.3368,9.344,9.3222,9.3222,93600.0
2013-03-07 12:00:00,12.84,12.84,12.82,12.82,46400.0,9.3295,9.3295,9.315,9.315,46400.0
2013-03-07 12:05:00,12.82,12.83,12.82,12.83,40000.0,9.315,9.3222,9.315,9.3222,40000.0
2013-03-07 12:10:00,12.83,12.83,12.82,12.83,45600.0,9.3222,9.3222,9.315,9.3222,45600.0
2013-03-07 12:15:00,12.83,12.83,12.82,12.82,20800.0,9.3222,9.3222,9.315,9.315,20800.0
2013-03-07 12:20:00,12.82,12.83,12.82,12.82,68000.0,9.315,9.3222,9.315,9.315,68000.0
2013-03-07 12:25:00,12.82,12.85,12.82,12.85,43200.0,9.315,9.3368,9.315,9.3368,43200.0
2013-03-07 12:30:00,12.85,12.86,12.85,12.86,62400.0,9.3368,9.344,9.3368,9.344,62400.0
2013-03-07 12:35:00,12.86,12.86,12.85,12.86,31200.0,9.344,9.344,9.3368,9.344,31200.0
2013-03-07 12:40:00,12.86,12.86,12.85,12.85,52000.0,9.344,9.344,9.3368,9.3368,52000.0
2013-03-07 12:45:00,12.85,12.86,12.84,12.86,99200.0,9.3368,9.344,9.3295,9.344,99200.0
2013-03-07 12:50:00,12.86,12.86,12.84,12.84,93600.0,9.344,9.344,9.3295,9.3295,93600.0
2013-03-07 12:55:00,12.85,12.86,12.84,12.85,50400.0,9.3368,9.344,9.3295,9.3368,50400.0
2013-03-07 13:00:00,12.85,12.85,12.85,12.85,48000.0,9.3368,9.3368,9.3368,9.3368,48000.0
2013-03-07 13:05:00,12.85,12.86,12.85,12.85,26400.0,9.3368,9.344,9.3368,9.3368,26400.0
2013-03-07 13:10:00,12.85,12.85,12.84,12.84,85600.0,9.3368,9.3368,9.3295,9.3295,85600.0
2013-03-07 13:15:00,12.85,12.85,12.85,12.85,56800.0,9.3368,9.3368,9.3368,9.3368,56800.0
2013-03-07 13:20:00,12.85,12.85,12.84,12.84,87200.0,9.3368,9.3368,9.3295,9.3295,87200.0
2013-03-07 13:25:00,12.84,12.84,12.83,12.83,24800.0,9.3295,9.3295,9.3222,9.3222,24800.0
2013-03-07 13:30:00,12.83,12.84,12.82,12.82,35200.0,9.3222,9.3295,9.315,9.315,35200.0
2013-03-07 13:35:00,12.82,12.83,12.81,12.82,43200.0,9.315,9.3222,9.3077,9.315,43200.0
2013-03-07 13:40:00,12.82,12.84,12.82,12.83,40000.0,9.315,9.3295,9.315,9.3222,40000.0
2013-03-07 13:45:00,12.83,12.84,12.83,12.83,67200.0,9.3222,9.3295,9.3222,9.3222,67200.0
2013-03-07 13:50:00,12.84,12.84,12.83,12.84,31200.0,9.3295,9.3295,9.3222,9.3295,31200.0
2013-03-07 13:55:00,12.84,12.84,12.83,12.84,65600.0,9.3295,9.3295,9.3222,9.3295,65600.0
2013-03-07 14:00:00,12.84,12.84,12.84,12.84,39200.0,9.3295,9.3295,9.3295,9.3295,39200.0
2013-03-07 14:05:00,12.84,12.84,12.82,12.82,56800.0,9.3295,9.3295,9.315,9.315,56800.0
2013-03-07 14:10:00,12.82,12.82,12.81,12.81,28800.0,9.315,9.315,9.3077,9.3077,28800.0
2013-03-07 14:15:00,12.82,12.83,12.82,12.83,60000.0,9.315,9.3222,9.315,9.3222,60000.0
2013-03-07 14:20:00,12.83,12.84,12.82,12.82,88000.0,9.3222,9.3295,9.315,9.315,88000.0
2013-03-07 14:25:00,12.82,12.83,12.81,12.83,132800.0,9.315,9.3222,9.3077,9.3222,132800.0
2013-03-07 14:30:00,12.83,12.83,12.82,12.83,77600.0,9.3222,9.3222,9.315,9.3222,77600.0
2013-03-07 14:35:00,12.83,12.83,12.81,12.83,49600.0,9.3222,9.3222,9.3077,9.3222,49600.0
2013-03-07 14:40:00,12.83,12.83,12.81,12.81,92800.0,9.3222,9.3222,9.3077,9.3077,92800.0
2013-03-07 14:45:00,12.81,12.83,12.81,12.83,64000.0,9.3077,9.3222,9.3077,9.3222,64000.0
2013-03-07 14:50:00,12.83,12.83,12.82,12.82,66400.0,9.3222,9.3222,9.315,9.315,66400.0
2013-03-07 14:55:00,12.83,12.83,12.82,12.82,116000.0,9.3222,9.3222,9.315,9.315,116000.0
2013-03-07 15:00:00,12.82,12.83,12.81,12.82,79200.0,9.315,9.3222,9.3077,9.315,79200.0
2013-03-07 15:05:00,12.83,12.84,12.82,12.84,116800.0,9.3222,9.3295,9.315,9.3295,116800.0
2013-03-07 15:10:00,12.84,12.84,12.83,12.83,111200.0,9.3295,9.3295,9.3222,9.3222,111200.0
2013-03-07 15:15:00,12.83,12.83,12.82,12.83,145600.0,9.3222,9.3222,9.315,9.3222,145600.0
2013-03-07 15:20:00,12.83,12.83,12.81,12.81,92000.0,9.3222,9.3222,9.3077,9.3077,92000.0
2013-03-07 15:25:00,12.81,12.83,12.81,12.83,66400.0,9.3077,9.3222,9.3077,9.3222,66400.0
2013-03-07 15:30:00,12.83,12.83,12.82,12.82,164800.0,9.3222,9.3222,9.315,9.315,164800.0
2013-03-07 15:35:00,12.82,12.83,12.81,12.81,211200.0,9.315,9.3222,9.3077,9.3077,211200.0
2013-03-07 15:40:00,12.82,12.82,12.78,12.79,278400.0,9.315,9.315,9.2859,9.2932,278400.0
2013-03-07 15:45:00,12.79,12.79,12.77,12.78,380000.0,9.2932,9.2932,9.2786,9.2859,380000.0
2013-03-07 15:50:00,12.78,12.78,12.77,12.77,442400.0,9.2859,9.2859,9.2786,9.2786,442400.0
2013-03-07 15:55:00,12.77,12.78,12.77,12.78,672800.0,9.2786,9.2859,9.2786,9.2859,672800.0
2013-03-08 09:30:00,12.84,12.9,12.81,12.9,234400.0,9.3295,9.3731,9.3077,9.3731,234400.0
2013-03-08 09:35:00,12.9,12.9,12.86,12.89,89200.0,9.3731,9.3731,9.344,9.3658,89200.0
2013-03-08 09:40:00,12.88,12.9,12.86,12.86,133200.0,9.3586,9.3731,9.344,9.344,133200.0
2013-03-08 09:45:00,12.86,12.88,12.85,12.86,113200.0,9.344,9.3586,9.3368,9.344,113200.0
2013-03-08 09:50:00,12.86,12.92,12.86,12.9,48400.0,9.344,9.3876,9.344,9.3731,48400.0
2013-03-08 09:55:00,12.9,12.9,12.88,12.88,52800.0,9.3731,9.3731,9.3586,9.3586,52800.0
2013-03-08 10:00:00,12.88,12.89,12.85,12.86,34000.0,9.3586,9.3658,9.3368,9.344,34000.0
2013-03-08 10:05:00,12.86,12.86,12.81,12.82,47200.0,9.344,9.344,9.3077,9.315,47200.0
2013-03-08 10:10:00,12.82,12.82,12.76,12.76,204800.0,9.315,9.315,9.2714,9.2714,204800.0
2013-03-08 10:15:00,12.77,12.77,12.74,12.77,53200.0,9.2786,9.2786,9.2568,9.2786,53200.0
2013-03-08 10:20:00,12.77,12.78,12.77,12.77,80000.0,9.2786,9.2859,9.2786,9.2786,80000.0
2013-03-08 10:25:00,12.77,12.79,12.77,12.79,28000.0,9.2786,9.2932,9.2786,9.2932,28000.0
2013-03-08 10:30:00,12.79,12.82,12.79,12.82,56800.0,9.2932,9.315,9.2932,9.315,56800.0
2013-03-08 10:35:00,12.82,12.83,12.8,12.8,65600.0,9.315,9.3222,9.3004,9.3004,65600.0
2013-03-08 10:40:00,12.81,12.85,12.81,12.85,34800.0,9.3077,9.3368,9.3077,9.3368,34800.0
2013-03-08 10:45:00,12.84,12.85,12.83,12.85,48000.0,9.3295,9.3368,9.3222,9.3368,48000.0
2013-03-08 10:50:00,12.85,12.87,12.85,12.87,84000.0,9.3368,9.3513,9.3368,9.3513,84000.0
2013-03-08 10:55:00,12.87,12.88,12.86,12.86,82400.0,9.3513,9.3586,9.344,9.344,82400.0
2013-03-08 11:00:00,12.86,12.86,12.84,12.86,40000.0,9.344,9.344,9.3295,9.344,40000.0
2013-03-08 11:05:00,12.86,12.87,12.86,12.86,50400.0,9.344,9.3513,9.344,9.344,50400.0
2013-03-08 11:10:00,12.86,12.88,12.86,12.87,36400.0,9.344,9.3586,9.344,9.3513,36400.0
2013-03-08 11:15:00,12.88,12.88,12.87,12.87,17600.0,9.3586,9.3586,9.3513,9.3513,17600.0
2013-03-08 11:20:00,12.87,12.87,12.87,12.87,12400.0,9.3513,9.3513,9.3513,9.3513,12400.0
2013-03-08 11:25:00,12.87,12.87,12.86,12.87,34800.0,9.3513,9.3513,9.344,9.3513,34800.0
2013-03-08 11:30:00,12.87,12.87,12.86,12.87,30800.0,9.3513,9.3513,9.344,9.3513,30800.0
2013-03-08 11:35:00,12.87,12.87,12.86,12.86,30800.0,9.3513,9.3513,9.344,9.344,30800.0
2013-03-08 11:40:00,12.86,12.88,12.86,12.88,16800.0,9.344,9.3586,9.344,9.3586,16800.0
2013-03-08 11:45:00,12.87,12.88,12.87,12.87,50800.0,9.3513,9.3586,9.3513,9.3513,50800.0
2013-03-08 11:50:00,12.88,12.88,12.88,12.88,30400.0,9.3586,9.3586,9.3586,9.3586,30400.0
2013-03-08 11:55:00,12.88,12.88,12.87,12.88,23600.0,9.3586,9.3586,9.3513,9.3586,23600.0
2013-03-08 12:00:00,12.88,12.88,12.88,12.88,13600.0,9.3586,9.3586,9.3586,9.3586,13600.0
2013-03-08 12:05:00,12.88,12.89,12.86,12.86,57600.0,9.3586,9.3658,9.344,9.344,57600.0
2013-03-08 12:10:00,12.87,12.87,12.85,12.85,22000.0,9.3513,9.3513,9.3368,9.3368,22000.0
2013-03-08 12:15:00,12.85,12.85,12.84,12.84,19200.0,9.3368,9.3368,9.3295,9.3295,19200.0
2013-03-08 12:20:00,12.85,12.86,12.85,12.85,34400.0,9.3368,9.344,9.3368,9.3368,34400.0
2013-03-08 12:25:00,12.85,12.85,12.84,12.84,21600.0,9.3368,9.3368,9.3295,9.3295,21600.0
2013-03-08 12:30:00,12.84,12.84,12.82,12.83,29600.0,9.3295,9.3295,9.315,9.3222,29600.0
2013-03-08 12:35:00,12.83,12.83,12.81,12.82,26000.0,9.3222,9.3222,9.3077,9.315,26000.0
2013-03-08 12:40:00,12.82,12.83,12.81,12.82,18400.0,9.315,9.3222,9.3077,9.315,18400.0
2013-03-08 12:45:00,12.82,12.83,12.82,12.82,33200.0,9.315,9.3222,9.315,9.315,33200.0
2013-03-08 12:50:00,12.82,12.83,12.82,12.83,16400.0,9.315,9.3222,9.315,9.3222,16400.0
2013-03-08 12:55:00,12.83,12.84,12.83,12.83,14400.0,9.3222,9.3295,9.3222,9.3222,14400.0
2013-03-08 13:00:00,12.83,12.83,12.83,12.83,11600.0,9.3222,9.3222,9.3222,9.3222,11600.0
2013-03-08 13:05:00,12.83,12.84,12.82,12.84,17200.0,9.3222,9.3295,9.315,9.3295,17200.0
2013-03-08 13:10:00,12.84,12.84,12.84,12.84,17200.0,9.3295,9.3295,9.3295,9.3295,17200.0
2013-03-08 13:15:00,12.84,12.84,12.84,12.84,28000.0,9.3295,9.3295,9.3295,9.3295,28000.0
2013-03-08 13:20:00,12.84,12.85,12.84,12.85,4000.0,9.3295,9.3368,9.3295,9.3368,4000.0
2013-03-08 13:25:00,12.85,12.86,12.85,12.86,8000.0,9.3368,9.344,9.3368,9.344,8000.0
2013-03-08 13:30:00,12.86,12.86,12.84,12.85,19200.0,9.344,9.344,9.3295,9.3368,19200.0
2013-03-08 13:35:00,12.85,12.86,12.85,12.86,41600.0,9.3368,9.344,9.3368,9.344,41600.0
2013-03-08 13:40:00,12.86,12.86,12.85,12.85,23200.0,9.344,9.344,9.3368,9.3368,23200.0
2013-03-08 13:45:00,12.85,12.85,12.84,12.84,17200.0,9.3368,9.3368,9.3295,9.3295,17200.0
2013-03-08 13:50:00,12.84,12.84,12.83,12.84,14000.0,9.3295,9.3295,9.3222,9.3295,14000.0
2013-03-08 13:55:00,12.84,12.85,12.84,12.84,19600.0,9.3295,9.3368,9.3295,9.3295,19600.0
2013-03-08 14:00:00,12.84,12.84,12.83,12.83,102000.0,9.3295,9.3295,9.3222,9.3222,102000.0
2013-03-08 14:05:00,12.83,12.83,12.82,12.83,20000.0,9.3222,9.3222,9.315,9.3222,20000.0
2013-03-08 14:10:00,12.83,12.86,12.82,12.86,86800.0,9.3222,9.344,9.315,9.344,86800.0
2013-03-08 14:15:00,12.85,12.86,12.85,12.86,10800.0,9.3368,9.344,9.3368,9.344,10800.0
2013-03-08 14:20:00,12.86,12.88,12.86,12.88,14800.0,9.344,9.3586,9.344,9.3586,14800.0
2013-03-08 14:25:00,12.87,12.88,12.87,12.87,45200.0,9.3513,9.3586,9.3513,9.3513,45200.0
2013-03-08 14:30:00,12.87,12.87,12.87,12.87,16800.0,9.3513,9.3513,9.3513,9.3513,16800.0
2013-03-08 14:35:00,12.87,12.87,12.86,12.87,30800.0,9.3513,9.3513,9.344,9.3513,30800.0
2013-03-08 14:40:00,12.88,12.88,12.86,12.86,28000.0,9.3586,9.3586,9.344,9.344,28000.0
2013-03-08 14:45:00,12.86,12.86,12.85,12.85,34400.0,9.344,9.344,9.3368,9.3368,34400.0
2013-03-08 14:50:00,12.85,12.85,12.85,12.85,21600.0,9.3368,9.3368,9.3368,9.3368,21600.0
2013-03-08 14:55:00,12.85,12.85,12.85,12.85,24800.0,9.3368,9.3368,9.3368,9.3368,24800.0
2013-03-08 15:00:00,12.85,12.88,12.85,12.88,38800.0,9.3368,9.3586,9.3368,9.3586,38800.0
2013-03-08 15:05:00,12.88,12.88,12.87,12.88,70400.0,9.3586,9.3586,9.3513,9.3586,70400.0
2013-03-08 15:10:00,12.88,12.91,12.88,12.9,93600.0,9.3586,9.3804,9.3586,9.3731,93600.0
2013-03-08 15:15:00,12.9,12.91,12.9,12.91,48800.0,9.3731,9.3804,9.3731,9.3804,48800.0
2013-03-08 15:20:00,12.91,12.92,12.9,12.92,38400.0,9.3804,9.3876,9.3731,9.3876,38400.0
2013-03-08 15:25:00,12.91,12.92,12.91,12.91,48800.0,9.3804,9.3876,9.3804,9.3804,48800.0
2013-03-08 15:30:00,12.91,12.91,12.9,12.9,82000.0,9.3804,9.3804,9.3731,9.3731,82000.0
2013-03-08 15:35:00,12.9,12.9,12.88,12.88,176000.0,9.3731,9.3731,9.3586,9.3586,176000.0
2013-03-08 15:40:00,12.89,12.89,12.88,12.88,169200.0,9.3658,9.3658,9.3586,9.3586,169200.0
2013-03-08 15:45:00,12.88,12.89,12.88,12.89,80800.0,9.3586,9.3658,9.3586,9.3658,80800.0
2013-03-08 15:50:00,12.89,12.9,12.88,12.89,114400.0,9.3658,9.3731,9.3586,9.3658,114400.0
2013-03-08 15:55:00,12.89,12.89,12.88,12.88,492800.0,9.3658,9.3658,9.3586,9.3586,492800.0
2013-03-11 09:30:00,12.85,12.87,12.85,12.86,68000.0,9.3368,9.3513,9.3368,9.344,68000.0
2013-03-11 09:35:00,12.86,12.86,12.83,12.85,30000.0,9.344,9.344,9.3222,9.3368,30000.0
2013-03-11 09:40:00,12.85,12.88,12.84,12.87,60400.0,9.3368,9.3586,9.3295,9.3513,60400.0
2013-03-11 09:45:00,12.87,12.88,12.86,12.87,20800.0,9.3513,9.3586,9.344,9.3513,20800.0
2013-03-11 09:50:00,12.86,12.88,12.86,12.86,47600.0,9.344,9.3586,9.344,9.344,47600.0
2013-03-11 09:55:00,12.87,12.87,12.83,12.83,13200.0,9.3513,9.3513,9.3222,9.3222,13200.0
2013-03-11 10:00:00,12.83,12.83,12.81,12.81,21200.0,9.3222,9.3222,9.3077,9.3077,21200.0
2013-03-11 10:05:00,12.81,12.81,12.8,12.8,75600.0,9.3077,9.3077,9.3004,9.3004,75600.0
2013-03-11 10:10:00,12.8,12.82,12.8,12.8,54400.0,9.3004,9.315,9.3004,9.3004,54400.0
2013-03-11 10:15:00,12.8,12.8,12.79,12.79,42000.0,9.3004,9.3004,9.2932,9.2932,42000.0
2013-03-11 10:20:00,12.79,12.79,12.79,12.79,26000.0,9.2932,9.2932,9.2932,9.2932,26000.0
2013-03-11 10:25:00,12.79,12.81,12.79,12.8,33200.0,9.2932,9.3077,9.2932,9.3004,33200.0
2013-03-11 10:30:00,12.81,12.83,12.81,12.83,49200.0,9.3077,9.3222,9.3077,9.3222,49200.0
2013-03-11 10:35:00,12.83,12.86,12.83,12.85,24000.0,9.3222,9.344,9.3222,9.3368,24000.0
2013-03-11 10:40:00,12.86,12.88,12.85,12.88,26800.0,9.344,9.3586,9.3368,9.3586,26800.0
2013-03-11 10:45:00,12.88,12.9,12.88,12.89,17200.0,9.3586,9.3731,9.3586,9.3658,17200.0
2013-03-11 10:50:00,12.89,12.89,12.88,12.88,34000.0,9.3658,9.3658,9.3586,9.3586,34000.0
2013-03-11 10:55:00,12.88,12.9,12.87,12.9,36800.0,9.3586,9.3731,9.3513,9.3731,36800.0
2013-03-11 11:00:00,12.89,12.9,12.88,12.88,11200.0,9.3658,9.3731,9.3586,9.3586,11200.0
2013-03-11 11:05:00,12.88,12.92,12.88,12.92,44800.0,9.3586,9.3876,9.3586,9.3876,44800.0
2013-03-11 11:10:00,12.92,12.92,12.88,12.88,171200.0,9.3876,9.3876,9.3586,9.3586,171200.0
2013-03-11 11:15:00,12.87,12.88,12.85,12.86,78800.0,9.3513,9.3586,9.3368,9.344,78800.0
2013-03-11 11:20:00,12.87,12.87,12.85,12.86,16400.0,9.3513,9.3513,9.3368,9.344,16400.0
2013-03-11 11:25:00,12.86,12.87,12.86,12.87,9200.0,9.344,9.3513,9.344,9.3513,9200.0
2013-03-11 11:30:00,12.88,12.88,12.87,12.87,18800.0,9.3586,9.3586,9.3513,9.3513,18800.0
2013-03-11 11:35:00,12.87,12.87,12.85,12.86,26400.0,9.3513,9.3513,9.3368,9.344,26400.0
2013-03-11 11:40:00,12.86,12.86,12.86,12.86,17600.0,9.344,9.344,9.344,9.344,17600.0
2013-03-11 11:45:00,12.86,12.86,12.85,12.85,10400.0,9.344,9.344,9.3368,9.3368,10400.0
2013-03-11 11:50:00,12.84,12.86,12.84,12.86,18000.0,9.3295,9.344,9.3295,9.344,18000.0
2013-03-11 11:55:00,12.86,12.87,12.86,12.86,16400.0,9.344,9.3513,9.344,9.344,16400.0
2013-03-11 12:00:00,12.86,12.87,12.85,12.87,29600.0,9.344,9.3513,9.3368,9.3513,29600.0
2013-03-11 12:05:00,12.87,12.88,12.86,12.86,37600.0,9.3513,9.3586,9.344,9.344,37600.0
2013-03-11 12:10:00,12.86,12.86,12.85,12.86,16800.0,9.344,9.344,9.3368,9.344,16800.0
2013-03-11 12:15:00,12.86,12.87,12.86,12.86,7200.0,9.344,9.3513,9.344,9.344,7200.0
2013-03-11 12:20:00,12.86,12.88,12.86,12.88,19600.0,9.344,9.3586,9.344,9.3586,19600.0
2013-03-11 12:25:00,12.88,12.9,12.88,12.9,58800.0,9.3586,9.3731,9.3586,9.3731,58800.0
2013-03-11 12:30:00,12.89,12.89,12.88,12.89,28000.0,9.3658,9.3658,9.3586,9.3658,28000.0
2013-03-11 12:35:00,12.88,12.89,12.88,12.88,17600.0,9.3586,9.3658,9.3586,9.3586,17600.0
2013-03-11 12:40:00,12.88,12.89,12.88,12.89,11600.0,9.3586,9.3658,9.3586,9.3658,11600.0
2013-03-11 12:45:00,12.89,12.89,12.88,12.89,12400.0,9.3658,9.3658,9.3586,9.3658,12400.0
2013-03-11 12:50:00,12.89,12.89,12.88,12.88,8400.0,9.3658,9.3658,9.3586,9.3586,8400.0
2013-03-11 12:55:00,12.88,12.9,12.88,12.9,16400.0,9.3586,9.3731,9.3586,9.3731,16400.0
2013-03-11 13:00:00,12.9,12.9,12.9,12.9,31600.0,9.3731,9.3731,9.3731,9.3731,31600.0
2013-03-11 13:05:00,12.9,12.9,12.9,12.9,46800.0,9.3731,9.3731,9.3731,9.3731,46800.0
2013-03-11 13:10:00,12.9,12.91,12.9,12.91,14400.0,9.3731,9.3804,9.3731,9.3804,14400.0
2013-03-11 13:15:00,12.9,12.9,12.9,12.9,17200.0,9.3731,9.3731,9.3731,9.3731,17200.0
2013-03-11 13:20:00,12.9,12.91,12.9,12.9,9600.0,9.3731,9.3804,9.3731,9.3731,9600.0
2013-03-11 13:25:00,12.9,12.9,12.9,12.9,26000.0,9.3731,9.3731,9.3731,9.3731,26000.0
2013-03-11 13:30:00,12.9,12.91,12.9,12.91,11600.0,9.3731,9.3804,9.3731,9.3804,11600.0
2013-03-11 13:35:00,12.91,12.91,12.9,12.9,22800.0,9.3804,9.3804,9.3731,9.3731,22800.0
2013-03-11 13:40:00,12.9,12.9,12.9,12.9,14800.0,9.3731,9.3731,9.3731,9.3731,14800.0
2013-03-11 13:45:00,12.9,12.9,12.9,12.9,24000.0,9.3731,9.3731,9.3731,9.3731,24000.0
2013-03-11 13:50:00,12.9,12.9,12.89,12.89,26400.0,9.3731,9.3731,9.3658,9.3658,26400.0
2013-03-11 13:55:00,12.89,12.9,12.88,12.88,18000.0,9.3658,9.3731,9.3586,9.3586,18000.0
2013-03-11 14:00:00,12.88,12.88,12.88,12.88,22800.0,9.3586,9.3586,9.3586,9.3586,22800.0
2013-03-11 14:05:00,12.88,12.88,12.87,12.87,20000.0,9.3586,9.3586,9.3513,9.3513,20000.0
2013-03-11 14:10:00,12.87,12.88,12.87,12.88,12800.0,9.3513,9.3586,9.3513,9.3586,12800.0
2013-03-11 14:15:00,12.88,12.88,12.86,12.86,20800.0,9.3586,9.3586,9.344,9.344,20800.0
2013-03-11 14:20:00,12.86,12.87,12.86,12.86,20800.0,9.344,9.3513,9.344,9.344,20800.0
2013-03-11 14:25:00,12.86,12.86,12.85,12.86,19200.0,9.344,9.344,9.3368,9.344,19200.0
2013-03-11 14:30:00,12.86,12.86,12.83,12.84,44800.0,9.344,9.344,9.3222,9.3295,44800.0
2013-03-11 14:35:00,12.84,12.84,12.84,12.84,28000.0,9.3295,9.3295,9.3295,9.3295,28000.0
2013-03-11 14:40:00,12.84,12.85,12.84,12.85,57600.0,9.3295,9.3368,9.3295,9.3368,57600.0
2013-03-11 14:45:00,12.84,12.85,12.84,12.84,46400.0,9.3295,9.3368,9.3295,9.3295,46400.0
2013-03-11 14:50:00,12.84,12.84,12.84,12.84,19600.0,9.3295,9.3295,9.3295,9.3295,19600.0
2013-03-11 14:55:00,12.84,12.84,12.83,12.84,64800.0,9.3295,9.3295,9.3222,9.3295,64800.0
2013-03-11 15:00:00,12.84,12.84,12.84,12.84,23200.0,9.3295,9.3295,9.3295,9.3295,23200.0
2013-03-11 15:05:00,12.84,12.85,12.83,12.84,30800.0,9.3295,9.3368,9.3222,9.3295,30800.0
2013-03-11 15:10:00,12.84,12.84,12.83,12.84,31200.0,9.3295,9.3295,9.3222,9.3295,31200.0
2013-03-11 15:15:00,12.83,12.84,12.83,12.84,41600.0,9.3222,9.3295,9.3222,9.3295,41600.0
2013-03-11 15:20:00,12.84,12.84,12.83,12.83,36000.0,9.3295,9.3295,9.3222,9.3222,36000.0
2013-03-11 15:25:00,12.83,12.83,12.82,12.83,36400.0,9.3222,9.3222,9.315,9.3222,36400.0
2013-03-11 15:30:00,12.83,12.84,12.82,12.82,65200.0,9.3222,9.3295,9.315,9.315,65200.0
2013-03-11 15:35:00,12.82,12.82,12.81,12.81,60000.0,9.315,9.315,9.3077,9.3077,60000.0
2013-03-11 15:40:00,12.81,12.81,12.8,12.81,110800.0,9.3077,9.3077,9.3004,9.3077,110800.0
2013-03-11 15:45:00,12.81,12.81,12.8,12.81,129600.0,9.3077,9.3077,9.3004,9.3077,129600.0
2013-03-11 15:50:00,12.81,12.82,12.81,12.81,198000.0,9.3077,9.315,9.3077,9.3077,198000.0
2013-03-11 15:55:00,12.81,12.83,12.81,12.83,362000.0,9.3077,9.3222,9.3077,9.3222,362000.0
2013-03-12 09:30:00,12.82,12.86,12.43,12.48,610800.0,9.315,9.344,9.0316,9.0679,610800.0
2013-03-12 09:35:00,12.49,12.65,12.44,12.63,297600.0,9.0752,9.1915,9.0389,9.1769,297600.0
2013-03-12 09:40:00,12.63,12.73,12.63,12.72,153200.0,9.1769,9.2496,9.1769,9.2423,153200.0
2013-03-12 09:45:00,12.72,12.75,12.72,12.74,70800.0,9.2423,9.2641,9.2423,9.2568,70800.0
2013-03-12 09:50:00,12.74,12.77,12.74,12.77,73200.0,9.2568,9.2786,9.2568,9.2786,73200.0
2013-03-12 09:55:00,12.77,12.77,12.75,12.76,15200.0,9.2786,9.2786,9.2641,9.2714,15200.0
2013-03-12 10:00:00,12.76,12.77,12.74,12.75,60800.0,9.2714,9.2786,9.2568,9.2641,60800.0
2013-03-12 10:05:00,12.74,12.77,12.74,12.76,31600.0,9.2568,9.2786,9.2568,9.2714,31600.0
2013-03-12 10:10:00,12.75,12.75,12.72,12.73,28400.0,9.2641,9.2641,9.2423,9.2496,28400.0
2013-03-12 10:15:00,12.73,12.73,12.7,12.72,135200.0,9.2496,9.2496,9.2278,9.2423,135200.0
2013-03-12 10:20:00,12.71,12.74,12.71,12.72,41600.0,9.2351,9.2568,9.2351,9.2423,41600.0
2013-03-12 10:25:00,12.72,12.72,12.71,12.72,24400.0,9.2423,9.2423,9.2351,9.2423,24400.0
2013-03-12 10:30:00,12.71,12.71,12.68,12.68,53200.0,9.2351,9.2351,9.2133,9.2133,53200.0
2013-03-12 10:35:00,12.68,12.68,12.66,12.67,38000.0,9.2133,9.2133,9.1987,9.206,38000.0
2013-03-12 10:40:00,12.66,12.67,12.66,12.67,24400.0,9.1987,9.206,9.1987,9.206,24400.0
2013-03-12 10:45:00,12.67,12.69,12.67,12.69,18400.0,9.206,9.2205,9.206,9.2205,18400.0
2013-03-12 10:50:00,12.68,12.69,12.67,12.69,28400.0,9.2133,9.2205,9.206,9.2205,28400.0
2013-03-12 10:55:00,12.69,12.7,12.68,12.68,16000.0,9.2205,9.2278,9.2133,9.2133,16000.0
2013-03-12 11:00:00,12.68,12.69,12.68,12.69,28800.0,9.2133,9.2205,9.2133,9.2205,28800.0
2013-03-12 11:05:00,12.69,12.69,12.66,12.67,28400.0,9.2205,9.2205,9.1987,9.206,28400.0
2013-03-12 11:10:00,12.67,12.69,12.66,12.69,37200.0,9.206,9.2205,9.1987,9.2205,37200.0
2013-03-12 11:15:00,12.69,12.7,12.67,12.68,44000.0,9.2205,9.2278,9.206,9.2133,44000.0
2013-03-12 11:20:00,12.68,12.69,12.66,12.67,23600.0,9.2133,9.2205,9.1987,9.206,23600.0
2013-03-12 11:25:00,12.67,12.68,12.66,12.66,34000.0,9.206,9.2133,9.1987,9.1987,34000.0
2013-03-12 11:30:00,12.67,12.68,12.66,12.66,24800.0,9.206,9.2133,9.1987,9.1987,24800.0
2013-03-12 11:35:00,12.66,12.68,12.66,12.67,41600.0,9.1987,9.2133,9.1987,9.206,41600.0
2013-03-12 11:40:00,12.68,12.69,12.68,12.69,43600.0,9.2133,9.2205,9.2133,9.2205,43600.0
2013-03-12 11:45:00,12.69,12.7,12.67,12.68,35200.0,9.2205,9.2278,9.206,9.2133,35200.0
2013-03-12 11:50:00,12.69,12.7,12.69,12.7,45200.0,9.2205,9.2278,9.2205,9.2278,45200.0
2013-03-12 11:55:00,12.7,12.73,12.7,12.73,51200.0,9.2278,9.2496,9.2278,9.2496,51200.0
2013-03-12 12:00:00,12.73,12.74,12.73,12.73,32400.0,9.2496,9.2568,9.2496,9.2496,32400.0
2013-03-12 12:05:00,12.73,12.74,12.72,12.74,48800.0,9.2496,9.2568,9.2423,9.2568,48800.0
2013-03-12 12:10:00,12.74,12.74,12.72,12.72,48400.0,9.2568,9.2568,9.2423,9.2423,48400.0
2013-03-12 12:15:00,12.72,12.74,12.72,12.74,19200.0,9.2423,9.2568,9.2423,9.2568,19200.0
2013-03-12 12:20:00,12.74,12.76,12.74,12.75,54000.0,9.2568,9.2714,9.2568,9.2641,54000.0
2013-03-12 12:25:00,12.75,12.76,12.75,12.75,40400.0,9.2641,9.2714,9.2641,9.2641,40400.0
2013-03-12 12:30:00,12.76,12.76,12.75,12.76,19600.0,9.2714,9.2714,9.2641,9.2714,19600.0
2013-03-12 12:35:00,12.76,12.77,12.75,12.76,24400.0,9.2714,9.2786,9.2641,9.2714,24400.0
2013-03-12 12:40:00,12.76,12.76,12.75,12.76,14800.0,9.2714,9.2714,9.2641,9.2714,14800.0
2013-03-12 12:45:00,12.76,12.76,12.76,12.76,14400.0,9.2714,9.2714,9.2714,9.2714,14400.0
2013-03-12 12:50:00,12.76,12.77,12.76,12.76,27600.0,9.2714,9.2786,9.2714,9.2714,27600.0
2013-03-12 12:55:00,12.77,12.79,12.76,12.79,34000.0,9.2786,9.2932,9.2714,9.2932,34000.0
2013-03-12 13:00:00,12.79,12.79,12.78,12.79,20400.0,9.2932,9.2932,9.2859,9.2932,20400.0
2013-03-12 13:05:00,12.79,12.8,12.79,12.79,26000.0,9.2932,9.3004,9.2932,9.2932,26000.0
2013-03-12 13:10:00,12.79,12.79,12.77,12.78,26800.0,9.2932,9.2932,9.2786,9.2859,26800.0
2013-03-12 13:15:00,12.78,12.78,12.78,12.78,19600.0,9.2859,9.2859,9.2859,9.2859,19600.0
2013-03-12 13:20:00,12.78,12.79,12.78,12.79,19600.0,9.2859,9.2932,9.2859,9.2932,19600.0
2013-03-12 13:25:00,12.79,12.79,12.78,12.79,25200.0,9.2932,9.2932,9.2859,9.2932,25200.0
2013-03-12 13:30:00,12.79,12.79,12.78,12.78,18000.0,9.2932,9.2932,9.2859,9.2859,18000.0
2013-03-12 13:35:00,12.77,12.78,12.77,12.77,18400.0,9.2786,9.2859,9.2786,9.2786,18400.0
2013-03-12 13:40:00,12.77,12.77,12.76,12.77,18800.0,9.2786,9.2786,9.2714,9.2786,18800.0
2013-03-12 13:45:00,12.78,12.78,12.77,12.77,33600.0,9.2859,9.2859,9.2786,9.2786,33600.0
2013-03-12 13:50:00,12.77,12.77,12.75,12.75,9600.0,9.2786,9.2786,9.2641,9.2641,9600.0
2013-03-12 13:55:00,12.75,12.76,12.74,12.74,29200.0,9.2641,9.2714,9.2568,9.2568,29200.0
2013-03-12 14:00:00,12.74,12.74,12.73,12.74,29600.0,9.2568,9.2568,9.2496,9.2568,29600.0
2013-03-12 14:05:00,12.74,12.74,12.72,12.72,28000.0,9.2568,9.2568,9.2423,9.2423,28000.0
2013-03-12 14:10:00,12.72,12.72,12.7,12.72,51600.0,9.2423,9.2423,9.2278,9.2423,51600.0
2013-03-12 14:15:00,12.72,12.72,12.7,12.71,23600.0,9.2423,9.2423,9.2278,9.2351,23600.0
2013-03-12 14:20:00,12.71,12.71,12.7,12.7,48000.0,9.2351,9.2351,9.2278,9.2278,48000.0
2013-03-12 14:25:00,12.71,12.71,12.69,12.69,23200.0,9.2351,9.2351,9.2205,9.2205,23200.0
2013-03-12 14:30:00,12.7,12.7,12.69,12.7,28800.0,9.2278,9.2278,9.2205,9.2278,28800.0
2013-03-12 14:35:00,12.7,12.71,12.68,12.68,30000.0,9.2278,9.2351,9.2133,9.2133,30000.0
2013-03-12 14:40:00,12.68,12.71,12.68,12.71,19200.0,9.2133,9.2351,9.2133,9.2351,19200.0
2013-03-12 14:45:00,12.71,12.71,12.7,12.7,22800.0,9.2351,9.2351,9.2278,9.2278,22800.0
2013-03-12 14:50:00,12.7,12.71,12.69,12.71,76400.0,9.2278,9.2351,9.2205,9.2351,76400.0
2013-03-12 14:55:00,12.71,12.72,12.7,12.7,30400.0,9.2351,9.2423,9.2278,9.2278,30400.0
2013-03-12 15:00:00,12.7,12.72,12.7,12.71,25600.0,9.2278,9.2423,9.2278,9.2351,25600.0
2013-03-12 15:05:00,12.71,12.72,12.69,12.7,76000.0,9.2351,9.2423,9.2205,9.2278,76000.0
2013-03-12 15:10:00,12.7,12.73,12.7,12.73,56400.0,9.2278,9.2496,9.2278,9.2496,56400.0
2013-03-12 15:15:00,12.73,12.73,12.72,12.72,33600.0,9.2496,9.2496,9.2423,9.2423,33600.0
2013-03-12 15:20:00,12.72,12.74,12.72,12.73,50400.0,9.2423,9.2568,9.2423,9.2496,50400.0
2013-03-12 15:25:00,12.73,12.74,12.72,12.74,58800.0,9.2496,9.2568,9.2423,9.2568,58800.0
2013-03-12 15:30:00,12.74,12.74,12.72,12.72,31200.0,9.2568,9.2568,9.2423,9.2423,31200.0
2013-03-12 15:35:00,12.72,12.74,12.72,12.74,41600.0,9.2423,9.2568,9.2423,9.2568,41600.0
2013-03-12 15:40:00,12.74,12.74,12.73,12.73,35600.0,9.2568,9.2568,9.2496,9.2496,35600.0
2013-03-12 15:45:00,12.73,12.73,12.72,12.73,69600.0,9.2496,9.2496,9.2423,9.2496,69600.0
2013-03-12 15:50:00,12.73,12.73,12.72,12.73,130800.0,9.2496,9.2496,9.2423,9.2496,130800.0
2013-03-12 15:55:00,12.73,12.73,12.71,12.72,253200.0,9.2496,9.2496,9.2351,9.2423,253200.0
2013-03-13 09:30:00,12.72,12.72,12.67,12.69,78400.0,9.2423,9.2423,9.206,9.2205,78400.0
2013-03-13 09:35:00,12.7,12.76,12.7,12.75,43200.0,9.2278,9.2714,9.2278,9.2641,43200.0
2013-03-13 09:40:00,12.73,12.74,12.69,12.7,61600.0,9.2496,9.2568,9.2205,9.2278,61600.0
2013-03-13 09:45:00,12.7,12.7,12.67,12.67,45200.0,9.2278,9.2278,9.206,9.206,45200.0
2013-03-13 09:50:00,12.67,12.68,12.66,12.67,22000.0,9.206,9.2133,9.1987,9.206,22000.0
2013-03-13 09:55:00,12.67,12.68,12.65,12.68,38800.0,9.206,9.2133,9.1915,9.2133,38800.0
2013-03-13 10:00:00,12.68,12.69,12.65,12.66,21200.0,9.2133,9.2205,9.1915,9.1987,21200.0
2013-03-13 10:05:00,12.65,12.67,12.65,12.66,34400.0,9.1915,9.206,9.1915,9.1987,34400.0
2013-03-13 10:10:00,12.67,12.7,12.66,12.69,69200.0,9.206,9.2278,9.1987,9.2205,69200.0
2013-03-13 10:15:00,12.68,12.72,12.68,12.71,30800.0,9.2133,9.2423,9.2133,9.2351,30800.0
2013-03-13 10:20:00,12.72,12.76,12.72,12.74,45600.0,9.2423,9.2714,9.2423,9.2568,45600.0
2013-03-13 10:25:00,12.75,12.77,12.74,12.77,76400.0,9.2641,9.2786,9.2568,9.2786,76400.0
2013-03-13 10:30:00,12.76,12.77,12.75,12.76,27600.0,9.2714,9.2786,9.2641,9.2714,27600.0
2013-03-13 10:35:00,12.76,12.79,12.75,12.79,23600.0,9.2714,9.2932,9.2641,9.2932,23600.0
2013-03-13 10:40:00,12.79,12.79,12.76,12.77,28400.0,9.2932,9.2932,9.2714,9.2786,28400.0
2013-03-13 10:45:00,12.76,12.77,12.75,12.76,20400.0,9.2714,9.2786,9.2641,9.2714,20400.0
2013-03-13 10:50:00,12.76,12.77,12.75,12.77,41600.0,9.2714,9.2786,9.2641,9.2786,41600.0
2013-03-13 10:55:00,12.77,12.77,12.75,12.76,25200.0,9.2786,9.2786,9.2641,9.2714,25200.0
2013-03-13 11:00:00,12.76,12.77,12.75,12.75,32400.0,9.2714,9.2786,9.2641,9.2641,32400.0
2013-03-13 11:05:00,12.75,12.76,12.75,12.76,27600.0,9.2641,9.2714,9.2641,9.2714,27600.0
2013-03-13 11:10:00,12.76,12.77,12.76,12.77,33200.0,9.2714,9.2786,9.2714,9.2786,33200.0
2013-03-13 11:15:00,12.77,12.79,12.77,12.78,31200.0,9.2786,9.2932,9.2786,9.2859,31200.0
2013-03-13 11:20:00,12.78,12.78,12.76,12.76,18800.0,9.2859,9.2859,9.2714,9.2714,18800.0
2013-03-13 11:25:00,12.76,12.76,12.75,12.76,21200.0,9.2714,9.2714,9.2641,9.2714,21200.0
2013-03-13 11:30:00,12.75,12.76,12.75,12.76,31200.0,9.2641,9.2714,9.2641,9.2714,31200.0
2013-03-13 11:35:00,12.76,12.77,12.76,12.77,32800.0,9.2714,9.2786,9.2714,9.2786,32800.0
2013-03-13 11:40:00,12.77,12.77,12.76,12.76,33200.0,9.2786,9.2786,9.2714,9.2714,33200.0
2013-03-13 11:45:00,12.76,12.77,12.76,12.77,41200.0,9.2714,9.2786,9.2714,9.2786,41200.0
2013-03-13 11:50:00,12.77,12.78,12.77,12.78,34000.0,9.2786,9.2859,9.2786,9.2859,34000.0
2013-03-13 11:55:00,12.77,12.77,12.73,12.73,62000.0,9.2786,9.2786,9.2496,9.2496,62000.0
2013-03-13 12:00:00,12.74,12.74,12.72,12.72,39600.0,9.2568,9.2568,9.2423,9.2423,39600.0
2013-03-13 12:05:00,12.72,12.73,12.72,12.73,28800.0,9.2423,9.2496,9.2423,9.2496,28800.0
2013-03-13 12:10:00,12.74,12.75,12.74,12.75,17600.0,9.2568,9.2641,9.2568,9.2641,17600.0
2013-03-13 12:15:00,12.75,12.77,12.74,12.76,17600.0,9.2641,9.2786,9.2568,9.2714,17600.0
2013-03-13 12:20:00,12.76,12.77,12.76,12.76,14000.0,9.2714,9.2786,9.2714,9.2714,14000.0
2013-03-13 12:25:00,12.77,12.77,12.76,12.77,14000.0,9.2786,9.2786,9.2714,9.2786,14000.0
2013-03-13 12:30:00,12.77,12.77,12.76,12.76,90000.0,9.2786,9.2786,9.2714,9.2714,90000.0
2013-03-13 12:35:00,12.76,12.78,12.76,12.78,29600.0,9.2714,9.2859,9.2714,9.2859,29600.0
2013-03-13 12:40:00,12.79,12.8,12.79,12.8,31200.0,9.2932,9.3004,9.2932,9.3004,31200.0
2013-03-13 12:45:00,12.8,12.8,12.78,12.78,29200.0,9.3004,9.3004,9.2859,9.2859,29200.0
2013-03-13 12:50:00,12.78,12.8,12.78,12.79,42000.0,9.2859,9.3004,9.2859,9.2932,42000.0
2013-03-13 12:55:00,12.79,12.8,12.79,12.8,36000.0,9.2932,9.3004,9.2932,9.3004,36000.0
2013-03-13 13:00:00,12.8,12.8,12.78,12.78,25600.0,9.3004,9.3004,9.2859,9.2859,25600.0
2013-03-13 13:05:00,12.78,12.79,12.78,12.78,17600.0,9.2859,9.2932,9.2859,9.2859,17600.0
2013-03-13 13:10:00,12.78,12.79,12.78,12.78,16000.0,9.2859,9.2932,9.2859,9.2859,16000.0
2013-03-13 13:15:00,12.78,12.78,12.77,12.78,31200.0,9.2859,9.2859,9.2786,9.2859,31200.0
2013-03-13 13:20:00,12.78,12.78,12.76,12.76,22800.0,9.2859,9.2859,9.2714,9.2714,22800.0
2013-03-13 13:25:00,12.76,12.76,12.76,12.76,18000.0,9.2714,9.2714,9.2714,9.2714,18000.0
2013-03-13 13:30:00,12.76,12.77,12.76,12.76,26400.0,9.2714,9.2786,9.2714,9.2714,26400.0
2013-03-13 13:35:00,12.76,12.77,12.76,12.77,21600.0,9.2714,9.2786,9.2714,9.2786,21600.0
2013-03-13 13:40:00,12.77,12.79,12.77,12.79,24400.0,9.2786,9.2932,9.2786,9.2932,24400.0
2013-03-13 13:45:00,12.79,12.81,12.79,12.81,20000.0,9.2932,9.3077,9.2932,9.3077,20000.0
2013-03-13 13:50:00,12.81,12.81,12.78,12.79,31600.0,9.3077,9.3077,9.2859,9.2932,31600.0
2013-03-13 13:55:00,12.78,12.79,12.78,12.79,26800.0,9.2859,9.2932,9.2859,9.2932,26800.0
2013-03-13 14:00:00,12.79,12.79,12.78,12.78,17200.0,9.2932,9.2932,9.2859,9.2859,17200.0
2013-03-13 14:05:00,12.78,12.78,12.78,12.78,13200.0,9.2859,9.2859,9.2859,9.2859,13200.0
2013-03-13 14:10:00,12.78,12.78,12.77,12.77,38000.0,9.2859,9.2859,9.2786,9.2786,38000.0
2013-03-13 14:15:00,12.77,12.78,12.77,12.77,36800.0,9.2786,9.2859,9.2786,9.2786,36800.0
2013-03-13 14:20:00,12.77,12.78,12.77,12.78,21200.0,9.2786,9.2859,9.2786,9.2859,21200.0
2013-03-13 14:25:00,12.78,12.79,12.77,12.79,36800.0,9.2859,9.2932,9.2786,9.2932,36800.0
2013-03-13 14:30:00,12.79,12.8,12.79,12.8,26000.0,9.2932,9.3004,9.2932,9.3004,26000.0
2013-03-13 14:35:00,12.8,12.8,12.79,12.79,36000.0,9.3004,9.3004,9.2932,9.2932,36000.0
2013-03-13 14:40:00,12.79,12.8,12.79,12.79,25600.0,9.2932,9.3004,9.2932,9.2932,25600.0
2013-03-13 14:45:00,12.79,12.79,12.77,12.78,42000.0,9.2932,9.2932,9.2786,9.2859,42000.0
2013-03-13 14:50:00,12.78,12.78,12.78,12.78,21200.0,9.2859,9.2859,9.2859,9.2859,21200.0
2013-03-13 14:55:00,12.77,12.78,12.77,12.77,49600.0,9.2786,9.2859,9.2786,9.2786,49600.0
2013-03-13 15:00:00,12.77,12.77,12.77,12.77,54800.0,9.2786,9.2786,9.2786,9.2786,54800.0
2013-03-13 15:05:00,12.77,12.77,12.75,12.75,40000.0,9.2786,9.2786,9.2641,9.2641,40000.0
2013-03-13 15:10:00,12.75,12.76,12.75,12.76,32000.0,9.2641,9.2714,9.2641,9.2714,32000.0
2013-03-13 15:15:00,12.77,12.77,12.75,12.76,34400.0,9.2786,9.2786,9.2641,9.2714,34400.0
2013-03-13 15:20:00,12.76,12.77,12.75,12.77,28800.0,9.2714,9.2786,9.2641,9.2786,28800.0
2013-03-13 15:25:00,12.76,12.77,12.76,12.77,26400.0,9.2714,9.2786,9.2714,9.2786,26400.0
2013-03-13 15:30:00,12.77,12.77,12.77,12.77,94000.0,9.2786,9.2786,9.2786,9.2786,94000.0
2013-03-13 15:35:00,12.77,12.77,12.77,12.77,64800.0,9.2786,9.2786,9.2786,9.2786,64800.0
2013-03-13 15:40:00,12.77,12.77,12.74,12.75,101200.0,9.2786,9.2786,9.2568,9.2641,101200.0
2013-03-13 15:45:00,12.75,12.77,12.75,12.76,72800.0,9.2641,9.2786,9.2641,9.2714,72800.0
2013-03-13 15:50:00,12.76,12.76,12.76,12.76,136000.0,9.2714,9.2714,9.2714,9.2714,136000.0
2013-03-13 15:55:00,12.76,12.76,12.75,12.75,171200.0,9.2714,9.2714,9.2641,9.2641,171200.0
2013-03-14 09:30:00,12.8,12.8,12.75,12.76,66400.0,9.3004,9.3004,9.2641,9.2714,66400.0
2013-03-14 09:35:00,12.75,12.76,12.74,12.74,64800.0,9.2641,9.2714,9.2568,9.2568,64800.0
2013-03-14 09:40:00,12.74,12.76,12.74,12.74,34400.0,9.2568,9.2714,9.2568,9.2568,34400.0
2013-03-14 09:45:00,12.74,12.74,12.72,12.72,28800.0,9.2568,9.2568,9.2423,9.2423,28800.0
2013-03-14 09:50:00,12.72,12.74,12.72,12.74,36000.0,9.2423,9.2568,9.2423,9.2568,36000.0
2013-03-14 09:55:00,12.74,12.75,12.74,12.74,11600.0,9.2568,9.2641,9.2568,9.2568,11600.0
2013-03-14 10:00:00,12.74,12.74,12.73,12.74,23600.0,9.2568,9.2568,9.2496,9.2568,23600.0
2013-03-14 10:05:00,12.74,12.74,12.72,12.72,21600.0,9.2568,9.2568,9.2423,9.2423,21600.0
2013-03-14 10:10:00,12.72,12.72,12.7,12.71,23600.0,9.2423,9.2423,9.2278,9.2351,23600.0
2013-03-14 10:15:00,12.7,12.7,12.69,12.69,47600.0,9.2278,9.2278,9.2205,9.2205,47600.0
2013-03-14 10:20:00,12.69,12.69,12.68,12.69,24800.0,9.2205,9.2205,9.2133,9.2205,24800.0
2013-03-14 10:25:00,12.69,12.7,12.68,12.7,20800.0,9.2205,9.2278,9.2133,9.2278,20800.0
2013-03-14 10:30:00,12.7,12.72,12.69,12.71,23600.0,9.2278,9.2423,9.2205,9.2351,23600.0
2013-03-14 10:35:00,12.72,12.74,12.72,12.74,22800.0,9.2423,9.2568,9.2423,9.2568,22800.0
2013-03-14 10:40:00,12.74,12.77,12.74,12.77,50400.0,9.2568,9.2786,9.2568,9.2786,50400.0
2013-03-14 10:45:00,12.77,12.78,12.77,12.78,24000.0,9.2786,9.2859,9.2786,9.2859,24000.0
2013-03-14 10:50:00,12.78,12.79,12.78,12.78,13200.0,9.2859,9.2932,9.2859,9.2859,13200.0
2013-03-14 10:55:00,12.78,12.78,12.77,12.77,37200.0,9.2859,9.2859,9.2786,9.2786,37200.0
2013-03-14 11:00:00,12.78,12.78,12.77,12.77,10800.0,9.2859,9.2859,9.2786,9.2786,10800.0
2013-03-14 11:05:00,12.77,12.77,12.77,12.77,28000.0,9.2786,9.2786,9.2786,9.2786,28000.0
2013-03-14 11:10:00,12.77,12.78,12.77,12.77,14800.0,9.2786,9.2859,9.2786,9.2786,14800.0
2013-03-14 11:15:00,12.77,12.77,12.76,12.77,16400.0,9.2786,9.2786,9.2714,9.2786,16400.0
2013-03-14 11:20:00,12.77,12.78,12.76,12.76,13200.0,9.2786,9.2859,9.2714,9.2714,13200.0
2013-03-14 11:25:00,12.76,12.76,12.74,12.75,20400.0,9.2714,9.2714,9.2568,9.2641,20400.0
2013-03-14 11:30:00,12.74,12.76,12.74,12.76,24000.0,9.2568,9.2714,9.2568,9.2714,24000.0
2013-03-14 11:35:00,12.76,12.76,12.76,12.76,11600.0,9.2714,9.2714,9.2714,9.2714,11600.0
2013-03-14 11:40:00,12.76,12.76,12.75,12.76,16000.0,9.2714,9.2714,9.2641,9.2714,16000.0
2013-03-14 11:45:00,12.75,12.77,12.75,12.77,14800.0,9.2641,9.2786,9.2641,9.2786,14800.0
2013-03-14 11:50:00,12.77,12.77,12.77,12.77,5600.0,9.2786,9.2786,9.2786,9.2786,5600.0
2013-03-14 11:55:00,12.77,12.77,12.76,12.76,12800.0,9.2786,9.2786,9.2714,9.2714,12800.0
2013-03-14 12:00:00,12.76,12.77,12.76,12.77,11200.0,9.2714,9.2786,9.2714,9.2786,11200.0
2013-03-14 12:05:00,12.76,12.77,12.76,12.77,11200.0,9.2714,9.2786,9.2714,9.2786,11200.0
2013-03-14 12:10:00,12.77,12.79,12.77,12.79,22400.0,9.2786,9.2932,9.2786,9.2932,22400.0
2013-03-14 12:15:00,12.79,12.79,12.78,12.78,10000.0,9.2932,9.2932,9.2859,9.2859,10000.0
2013-03-14 12:20:00,12.77,12.78,12.77,12.77,9600.0,9.2786,9.2859,9.2786,9.2786,9600.0
2013-03-14 12:25:00,12.77,12.78,12.77,12.78,17200.0,9.2786,9.2859,9.2786,9.2859,17200.0
2013-03-14 12:30:00,12.78,12.78,12.77,12.77,16400.0,9.2859,9.2859,9.2786,9.2786,16400.0
2013-03-14 12:35:00,12.77,12.78,12.77,12.77,25200.0,9.2786,9.2859,9.2786,9.2786,25200.0
2013-03-14 12:40:00,12.77,12.77,12.76,12.77,54800.0,9.2786,9.2786,9.2714,9.2786,54800.0
2013-03-14 12:45:00,12.76,12.77,12.76,12.77,21600.0,9.2714,9.2786,9.2714,9.2786,21600.0
2013-03-14 12:50:00,12.77,12.77,12.77,12.77,10000.0,9.2786,9.2786,9.2786,9.2786,10000.0
2013-03-14 12:55:00,12.77,12.77,12.77,12.77,6000.0,9.2786,9.2786,9.2786,9.2786,6000.0
2013-03-14 13:00:00,12.77,12.78,12.77,12.78,11200.0,9.2786,9.2859,9.2786,9.2859,11200.0
2013-03-14 13:05:00,12.77,12.78,12.77,12.78,21200.0,9.2786,9.2859,9.2786,9.2859,21200.0
2013-03-14 13:10:00,12.78,12.78,12.78,12.78,4800.0,9.2859,9.2859,9.2859,9.2859,4800.0
2013-03-14 13:15:00,12.78,12.78,12.78,12.78,14000.0,9.2859,9.2859,9.2859,9.2859,14000.0
2013-03-14 13:20:00,12.78,12.78,12.76,12.76,51600.0,9.2859,9.2859,9.2714,9.2714,51600.0
2013-03-14 13:25:00,12.76,12.76,12.74,12.74,42000.0,9.2714,9.2714,9.2568,9.2568,42000.0
2013-03-14 13:30:00,12.74,12.74,12.74,12.74,24400.0,9.2568,9.2568,9.2568,9.2568,24400.0
2013-03-14 13:35:00,12.74,12.74,12.73,12.73,16400.0,9.2568,9.2568,9.2496,9.2496,16400.0
2013-03-14 13:40:00,12.73,12.74,12.73,12.73,17600.0,9.2496,9.2568,9.2496,9.2496,17600.0
2013-03-14 13:45:00,12.73,12.73,12.72,12.73,30000.0,9.2496,9.2496,9.2423,9.2496,30000.0
2013-03-14 13:50:00,12.74,12.74,12.72,12.72,10000.0,9.2568,9.2568,9.2423,9.2423,10000.0
2013-03-14 13:55:00,12.72,12.73,12.71,12.71,16000.0,9.2423,9.2496,9.2351,9.2351,16000.0
2013-03-14 14:00:00,12.71,12.72,12.71,12.72,22800.0,9.2351,9.2423,9.2351,9.2423,22800.0
2013-03-14 14:05:00,12.72,12.72,12.72,12.72,20000.0,9.2423,9.2423,9.2423,9.2423,20000.0
2013-03-14 14:10:00,12.72,12.72,12.71,12.72,28400.0,9.2423,9.2423,9.2351,9.2423,28400.0
2013-03-14 14:15:00,12.72,12.72,12.71,12.71,32800.0,9.2423,9.2423,9.2351,9.2351,32800.0
2013-03-14 14:20:00,12.71,12.72,12.71,12.72,48800.0,9.2351,9.2423,9.2351,9.2423,48800.0
2013-03-14 14:25:00,12.72,12.72,12.71,12.72,20400.0,9.2423,9.2423,9.2351,9.2423,20400.0
2013-03-14 14:30:00,12.72,12.72,12.71,12.72,24800.0,9.2423,9.2423,9.2351,9.2423,24800.0
2013-03-14 14:35:00,12.72,12.73,12.72,12.73,38800.0,9.2423,9.2496,9.2423,9.2496,38800.0
2013-03-14 14:40:00,12.73,12.74,12.73,12.73,76800.0,9.2496,9.2568,9.2496,9.2496,76800.0
2013-03-14 14:45:00,12.73,12.74,12.73,12.73,45200.0,9.2496,9.2568,9.2496,9.2496,45200.0
2013-03-14 14:50:00,12.73,12.74,12.73,12.74,57600.0,9.2496,9.2568,9.2496,9.2568,57600.0
2013-03-14 14:55:00,12.74,12.74,12.73,12.73,42000.0,9.2568,9.2568,9.2496,9.2496,42000.0
2013-03-14 15:00:00,12.73,12.73,12.72,12.72,49600.0,9.2496,9.2496,9.2423,9.2423,49600.0
2013-03-14 15:05:00,12.72,12.72,12.71,12.71,29600.0,9.2423,9.2423,9.2351,9.2351,29600.0
2013-03-14 15:10:00,12.71,12.72,12.71,12.72,41600.0,9.2351,9.2423,9.2351,9.2423,41600.0
2013-03-14 15:15:00,12.72,12.74,12.72,12.73,40400.0,9.2423,9.2568,9.2423,9.2496,40400.0
2013-03-14 15:20:00,12.72,12.72,12.72,12.72,37600.0,9.2423,9.2423,9.2423,9.2423,37600.0
2013-03-14 15:25:00,12.72,12.72,12.71,12.72,42800.0,9.2423,9.2423,9.2351,9.2423,42800.0
2013-03-14 15:30:00,12.72,12.74,12.72,12.74,62800.0,9.2423,9.2568,9.2423,9.2568,62800.0
2013-03-14 15:35:00,12.73,12.74,12.73,12.73,66800.0,9.2496,9.2568,9.2496,9.2496,66800.0
2013-03-14 15:40:00,12.73,12.73,12.73,12.73,43200.0,9.2496,9.2496,9.2496,9.2496,43200.0
2013-03-14 15:45:00,12.73,12.73,12.72,12.72,109600.0,9.2496,9.2496,9.2423,9.2423,109600.0
2013-03-14 15:50:00,12.72,12.74,12.72,12.73,209200.0,9.2423,9.2568,9.2423,9.2496,209200.0
2013-03-14 15:55:00,12.73,12.74,12.73,12.74,343200.0,9.2496,9.2568,9.2496,9.2568,343200.0
2013-03-15 09:30:00,12.67,12.72,12.67,12.72,2558000.0,9.206,9.2423,9.206,9.2423,2558000.0
2013-03-15 09:35:00,12.72,12.77,12.72,12.75,84800.0,9.2423,9.2786,9.2423,9.2641,84800.0
2013-03-15 09:40:00,12.76,12.77,12.74,12.76,66000.0,9.2714,9.2786,9.2568,9.2714,66000.0
2013-03-15 09:45:00,12.77,12.79,12.76,12.79,29600.0,9.2786,9.2932,9.2714,9.2932,29600.0
2013-03-15 09:50:00,12.79,12.8,12.77,12.78,58400.0,9.2932,9.3004,9.2786,9.2859,58400.0
2013-03-15 09:55:00,12.77,12.79,12.76,12.76,24400.0,9.2786,9.2932,9.2714,9.2714,24400.0
2013-03-15 10:00:00,12.75,12.78,12.73,12.77,49600.0,9.2641,9.2859,9.2496,9.2786,49600.0
2013-03-15 10:05:00,12.77,12.77,12.75,12.75,23600.0,9.2786,9.2786,9.2641,9.2641,23600.0
2013-03-15 10:10:00,12.75,12.76,12.74,12.74,29600.0,9.2641,9.2714,9.2568,9.2568,29600.0
2013-03-15 10:15:00,12.75,12.76,12.75,12.76,29200.0,9.2641,9.2714,9.2641,9.2714,29200.0
2013-03-15 10:20:00,12.77,12.78,12.77,12.78,19600.0,9.2786,9.2859,9.2786,9.2859,19600.0
2013-03-15 10:25:00,12.78,12.79,12.78,12.78,18000.0,9.2859,9.2932,9.2859,9.2859,18000.0
2013-03-15 10:30:00,12.78,12.78,12.77,12.77,19200.0,9.2859,9.2859,9.2786,9.2786,19200.0
2013-03-15 10:35:00,12.77,12.78,12.76,12.77,20000.0,9.2786,9.2859,9.2714,9.2786,20000.0
2013-03-15 10:40:00,12.78,12.78,12.77,12.77,26000.0,9.2859,9.2859,9.2786,9.2786,26000.0
2013-03-15 10:45:00,12.78,12.78,12.77,12.77,86400.0,9.2859,9.2859,9.2786,9.2786,86400.0
2013-03-15 10:50:00,12.77,12.78,12.76,12.78,28000.0,9.2786,9.2859,9.2714,9.2859,28000.0
2013-03-15 10:55:00,12.79,12.8,12.78,12.8,18800.0,9.2932,9.3004,9.2859,9.3004,18800.0
2013-03-15 11:00:00,12.8,12.8,12.79,12.8,17600.0,9.3004,9.3004,9.2932,9.3004,17600.0
2013-03-15 11:05:00,12.8,12.81,12.8,12.8,88000.0,9.3004,9.3077,9.3004,9.3004,88000.0
2013-03-15 11:10:00,12.8,12.81,12.78,12.79,21200.0,9.3004,9.3077,9.2859,9.2932,21200.0
2013-03-15 11:15:00,12.79,12.79,12.78,12.79,31600.0,9.2932,9.2932,9.2859,9.2932,31600.0
2013-03-15 11:20:00,12.79,12.79,12.78,12.79,14800.0,9.2932,9.2932,9.2859,9.2932,14800.0
2013-03-15 11:25:00,12.79,12.8,12.78,12.79,54800.0,9.2932,9.3004,9.2859,9.2932,54800.0
2013-03-15 11:30:00,12.79,12.79,12.78,12.78,30000.0,9.2932,9.2932,9.2859,9.2859,30000.0
2013-03-15 11:35:00,12.79,12.79,12.78,12.78,31200.0,9.2932,9.2932,9.2859,9.2859,31200.0
2013-03-15 11:40:00,12.78,12.79,12.78,12.79,15200.0,9.2859,9.2932,9.2859,9.2932,15200.0
2013-03-15 11:45:00,12.79,12.79,12.77,12.78,45600.0,9.2932,9.2932,9.2786,9.2859,45600.0
2013-03-15 11:50:00,12.78,12.78,12.75,12.75,78800.0,9.2859,9.2859,9.2641,9.2641,78800.0
2013-03-15 11:55:00,12.75,12.75,12.73,12.74,13600.0,9.2641,9.2641,9.2496,9.2568,13600.0
2013-03-15 12:00:00,12.73,12.74,12.71,12.71,65200.0,9.2496,9.2568,9.2351,9.2351,65200.0
2013-03-15 12:05:00,12.71,12.71,12.69,12.7,48000.0,9.2351,9.2351,9.2205,9.2278,48000.0
2013-03-15 12:10:00,12.7,12.74,12.7,12.73,73200.0,9.2278,9.2568,9.2278,9.2496,73200.0
2013-03-15 12:15:00,12.73,12.74,12.73,12.74,22000.0,9.2496,9.2568,9.2496,9.2568,22000.0
2013-03-15 12:20:00,12.74,12.76,12.74,12.76,14800.0,9.2568,9.2714,9.2568,9.2714,14800.0
2013-03-15 12:25:00,12.76,12.77,12.76,12.77,9600.0,9.2714,9.2786,9.2714,9.2786,9600.0
2013-03-15 12:30:00,12.77,12.77,12.75,12.77,38400.0,9.2786,9.2786,9.2641,9.2786,38400.0
2013-03-15 12:35:00,12.77,12.78,12.77,12.78,26400.0,9.2786,9.2859,9.2786,9.2859,26400.0
2013-03-15 12:40:00,12.78,12.78,12.77,12.78,16000.0,9.2859,9.2859,9.2786,9.2859,16000.0
2013-03-15 12:45:00,12.79,12.8,12.78,12.79,9200.0,9.2932,9.3004,9.2859,9.2932,9200.0
2013-03-15 12:50:00,12.79,12.8,12.78,12.78,68400.0,9.2932,9.3004,9.2859,9.2859,68400.0
2013-03-15 12:55:00,12.78,12.79,12.77,12.78,23600.0,9.2859,9.2932,9.2786,9.2859,23600.0
2013-03-15 13:00:00,12.78,12.78,12.77,12.77,8800.0,9.2859,9.2859,9.2786,9.2786,8800.0
2013-03-15 13:05:00,12.77,12.77,12.76,12.76,22000.0,9.2786,9.2786,9.2714,9.2714,22000.0
2013-03-15 13:10:00,12.76,12.76,12.75,12.75,15200.0,9.2714,9.2714,9.2641,9.2641,15200.0
2013-03-15 13:15:00,12.75,12.75,12.74,12.74,6800.0,9.2641,9.2641,9.2568,9.2568,6800.0
2013-03-15 13:20:00,12.74,12.74,12.74,12.74,36000.0,9.2568,9.2568,9.2568,9.2568,36000.0
2013-03-15 13:25:00,12.74,12.74,12.74,12.74,13200.0,9.2568,9.2568,9.2568,9.2568,13200.0
2013-03-15 13:30:00,12.74,12.74,12.73,12.74,25600.0,9.2568,9.2568,9.2496,9.2568,25600.0
2013-03-15 13:35:00,12.74,12.75,12.74,12.75,17200.0,9.2568,9.2641,9.2568,9.2641,17200.0
2013-03-15 13:40:00,12.75,12.75,12.74,12.74,16400.0,9.2641,9.2641,9.2568,9.2568,16400.0
2013-03-15 13:45:00,12.74,12.74,12.74,12.74,5600.0,9.2568,9.2568,9.2568,9.2568,5600.0
2013-03-15 13:50:00,12.74,12.74,12.73,12.73,22800.0,9.2568,9.2568,9.2496,9.2496,22800.0
2013-03-15 13:55:00,12.73,12.73,12.72,12.72,18000.0,9.2496,9.2496,9.2423,9.2423,18000.0
2013-03-15 14:00:00,12.72,12.72,12.72,12.72,21200.0,9.2423,9.2423,9.2423,9.2423,21200.0
2013-03-15 14:05:00,12.72,12.72,12.71,12.72,47600.0,9.2423,9.2423,9.2351,9.2423,47600.0
2013-03-15 14:10:00,12.71,12.72,12.71,12.71,8400.0,9.2351,9.2423,9.2351,9.2351,8400.0
2013-03-15 14:15:00,12.72,12.72,12.7,12.7,30000.0,9.2423,9.2423,9.2278,9.2278,30000.0
2013-03-15 14:20:00,12.7,12.7,12.69,12.69,18400.0,9.2278,9.2278,9.2205,9.2205,18400.0
2013-03-15 14:25:00,12.69,12.7,12.69,12.69,18000.0,9.2205,9.2278,9.2205,9.2205,18000.0
2013-03-15 14:30:00,12.69,12.71,12.69,12.71,17600.0,9.2205,9.2351,9.2205,9.2351,17600.0
2013-03-15 14:35:00,12.71,12.71,12.68,12.69,36800.0,9.2351,9.2351,9.2133,9.2205,36800.0
2013-03-15 14:40:00,12.69,12.7,12.69,12.7,25600.0,9.2205,9.2278,9.2205,9.2278,25600.0
2013-03-15 14:45:00,12.7,12.7,12.69,12.7,26800.0,9.2278,9.2278,9.2205,9.2278,26800.0
2013-03-15 14:50:00,12.7,12.7,12.67,12.69,48400.0,9.2278,9.2278,9.206,9.2205,48400.0
2013-03-15 14:55:00,12.69,12.7,12.69,12.69,34000.0,9.2205,9.2278,9.2205,9.2205,34000.0
2013-03-15 15:00:00,12.69,12.7,12.69,12.69,67600.0,9.2205,9.2278,9.2205,9.2205,67600.0
2013-03-15 15:05:00,12.69,12.71,12.69,12.71,44400.0,9.2205,9.2351,9.2205,9.2351,44400.0
2013-03-15 15:10:00,12.71,12.71,12.7,12.7,35600.0,9.2351,9.2351,9.2278,9.2278,35600.0
2013-03-15 15:15:00,12.7,12.7,12.7,12.7,23600.0,9.2278,9.2278,9.2278,9.2278,23600.0
2013-03-15 15:20:00,12.7,12.7,12.68,12.68,44400.0,9.2278,9.2278,9.2133,9.2133,44400.0
2013-03-15 15:25:00,12.68,12.69,12.68,12.69,44800.0,9.2133,9.2205,9.2133,9.2205,44800.0
2013-03-15 15:30:00,12.69,12.69,12.67,12.68,89200.0,9.2205,9.2205,9.206,9.2133,89200.0
2013-03-15 15:35:00,12.68,12.69,12.67,12.68,94400.0,9.2133,9.2205,9.206,9.2133,94400.0
2013-03-15 15:40:00,12.68,12.68,12.67,12.68,106000.0,9.2133,9.2133,9.206,9.2133,106000.0
2013-03-15 15:45:00,12.68,12.69,12.68,12.69,174400.0,9.2133,9.2205,9.2133,9.2205,174400.0
2013-03-15 15:50:00,12.69,12.71,12.69,12.7,230000.0,9.2205,9.2351,9.2205,9.2278,230000.0
2013-03-15 15:55:00,12.7,12.7,12.7,12.7,459200.0,9.2278,9.2278,9.2278,9.2278,459200.0
2013-03-18 09:30:00,12.63,12.63,12.56,12.58,106800.0,9.1769,9.1769,9.1261,9.1406,106800.0
2013-03-18 09:35:00,12.58,12.59,12.54,12.56,62800.0,9.1406,9.1479,9.1115,9.1261,62800.0
2013-03-18 09:40:00,12.56,12.59,12.56,12.59,52400.0,9.1261,9.1479,9.1261,9.1479,52400.0
2013-03-18 09:45:00,12.58,12.59,12.56,12.59,63200.0,9.1406,9.1479,9.1261,9.1479,63200.0
2013-03-18 09:50:00,12.58,12.59,12.56,12.58,37600.0,9.1406,9.1479,9.1261,9.1406,37600.0
2013-03-18 09:55:00,12.57,12.61,12.57,12.6,50400.0,9.1333,9.1624,9.1333,9.1551,50400.0
2013-03-18 10:00:00,12.6,12.61,12.59,12.6,199200.0,9.1551,9.1624,9.1479,9.1551,199200.0
2013-03-18 10:05:00,12.59,12.59,12.57,12.57,45600.0,9.1479,9.1479,9.1333,9.1333,45600.0
2013-03-18 10:10:00,12.58,12.61,12.56,12.61,32000.0,9.1406,9.1624,9.1261,9.1624,32000.0
2013-03-18 10:15:00,12.61,12.63,12.61,12.62,20000.0,9.1624,9.1769,9.1624,9.1697,20000.0
2013-03-18 10:20:00,12.62,12.63,12.61,12.62,40800.0,9.1697,9.1769,9.1624,9.1697,40800.0
2013-03-18 10:25:00,12.61,12.63,12.61,12.63,66000.0,9.1624,9.1769,9.1624,9.1769,66000.0
2013-03-18 10:30:00,12.63,12.63,12.61,12.62,29600.0,9.1769,9.1769,9.1624,9.1697,29600.0
2013-03-18 10:35:00,12.62,12.63,12.62,12.62,50400.0,9.1697,9.1769,9.1697,9.1697,50400.0
2013-03-18 10:40:00,12.62,12.63,12.62,12.62,56800.0,9.1697,9.1769,9.1697,9.1697,56800.0
2013-03-18 10:45:00,12.62,12.63,12.62,12.63,104000.0,9.1697,9.1769,9.1697,9.1769,104000.0
2013-03-18 10:50:00,12.64,12.64,12.63,12.63,51600.0,9.1842,9.1842,9.1769,9.1769,51600.0
2013-03-18 10:55:00,12.63,12.64,12.61,12.61,21600.0,9.1769,9.1842,9.1624,9.1624,21600.0
2013-03-18 11:00:00,12.62,12.62,12.61,12.61,14800.0,9.1697,9.1697,9.1624,9.1624,14800.0
2013-03-18 11:05:00,12.61,12.63,12.61,12.63,47600.0,9.1624,9.1769,9.1624,9.1769,47600.0
2013-03-18 11:10:00,12.62,12.65,12.62,12.63,61600.0,9.1697,9.1915,9.1697,9.1769,61600.0
2013-03-18 11:15:00,12.63,12.64,12.63,12.63,36400.0,9.1769,9.1842,9.1769,9.1769,36400.0
2013-03-18 11:20:00,12.64,12.64,12.63,12.63,43600.0,9.1842,9.1842,9.1769,9.1769,43600.0
2013-03-18 11:25:00,12.63,12.65,12.63,12.63,32400.0,9.1769,9.1915,9.1769,9.1769,32400.0
2013-03-18 11:30:00,12.64,12.64,12.63,12.64,12800.0,9.1842,9.1842,9.1769,9.1842,12800.0
2013-03-18 11:35:00,12.64,12.65,12.64,12.64,12800.0,9.1842,9.1915,9.1842,9.1842,12800.0
2013-03-18 11:40:00,12.64,12.66,12.64,12.65,9600.0,9.1842,9.1987,9.1842,9.1915,9600.0
2013-03-18 11:45:00,12.65,12.66,12.64,12.66,6000.0,9.1915,9.1987,9.1842,9.1987,6000.0
2013-03-18 11:50:00,12.66,12.67,12.65,12.66,10800.0,9.1987,9.206,9.1915,9.1987,10800.0
2013-03-18 11:55:00,12.67,12.69,12.66,12.69,8400.0,9.206,9.2205,9.1987,9.2205,8400.0
2013-03-18 12:00:00,12.69,12.71,12.69,12.71,16800.0,9.2205,9.2351,9.2205,9.2351,16800.0
2013-03-18 12:05:00,12.7,12.71,12.7,12.71,21200.0,9.2278,9.2351,9.2278,9.2351,21200.0
2013-03-18 12:10:00,12.72,12.72,12.71,12.72,10400.0,9.2423,9.2423,9.2351,9.2423,10400.0
2013-03-18 12:15:00,12.72,12.73,12.72,12.72,33200.0,9.2423,9.2496,9.2423,9.2423,33200.0
2013-03-18 12:20:00,12.72,12.72,12.71,12.72,24000.0,9.2423,9.2423,9.2351,9.2423,24000.0
2013-03-18 12:25:00,12.72,12.72,12.71,12.71,20800.0,9.2423,9.2423,9.2351,9.2351,20800.0
2013-03-18 12:30:00,12.71,12.71,12.69,12.69,20400.0,9.2351,9.2351,9.2205,9.2205,20400.0
2013-03-18 12:35:00,12.69,12.69,12.69,12.69,12400.0,9.2205,9.2205,9.2205,9.2205,12400.0
2013-03-18 12:40:00,12.69,12.69,12.66,12.67,36400.0,9.2205,9.2205,9.1987,9.206,36400.0
2013-03-18 12:45:00,12.67,12.67,12.65,12.65,22800.0,9.206,9.206,9.1915,9.1915,22800.0
2013-03-18 12:50:00,12.65,12.65,12.64,12.65,36800.0,9.1915,9.1915,9.1842,9.1915,36800.0
2013-03-18 12:55:00,12.65,12.66,12.65,12.65,19200.0,9.1915,9.1987,9.1915,9.1915,19200.0
2013-03-18 13:00:00,12.66,12.66,12.64,12.64,10800.0,9.1987,9.1987,9.1842,9.1842,10800.0
2013-03-18 13:05:00,12.65,12.66,12.65,12.66,23600.0,9.1915,9.1987,9.1915,9.1987,23600.0
2013-03-18 13:10:00,12.66,12.67,12.65,12.67,12800.0,9.1987,9.206,9.1915,9.206,12800.0
2013-03-18 13:15:00,12.67,12.69,12.67,12.68,39200.0,9.206,9.2205,9.206,9.2133,39200.0
2013-03-18 13:20:00,12.68,12.69,12.67,12.69,23200.0,9.2133,9.2205,9.206,9.2205,23200.0
2013-03-18 13:25:00,12.68,12.69,12.66,12.66,30000.0,9.2133,9.2205,9.1987,9.1987,30000.0
2013-03-18 13:30:00,12.66,12.67,12.65,12.66,28800.0,9.1987,9.206,9.1915,9.1987,28800.0
2013-03-18 13:35:00,12.65,12.67,12.65,12.66,48800.0,9.1915,9.206,9.1915,9.1987,48800.0
2013-03-18 13:40:00,12.66,12.67,12.65,12.67,20000.0,9.1987,9.206,9.1915,9.206,20000.0
2013-03-18 13:45:00,12.66,12.67,12.66,12.66,21600.0,9.1987,9.206,9.1987,9.1987,21600.0
2013-03-18 13:50:00,12.66,12.66,12.65,12.65,16400.0,9.1987,9.1987,9.1915,9.1915,16400.0
2013-03-18 13:55:00,12.65,12.66,12.64,12.64,28800.0,9.1915,9.1987,9.1842,9.1842,28800.0
2013-03-18 14:00:00,12.65,12.66,12.64,12.66,18800.0,9.1915,9.1987,9.1842,9.1987,18800.0
2013-03-18 14:05:00,12.66,12.68,12.66,12.68,20400.0,9.1987,9.2133,9.1987,9.2133,20400.0
2013-03-18 14:10:00,12.68,12.69,12.67,12.69,38000.0,9.2133,9.2205,9.206,9.2205,38000.0
2013-03-18 14:15:00,12.69,12.7,12.69,12.7,45600.0,9.2205,9.2278,9.2205,9.2278,45600.0
2013-03-18 14:20:00,12.69,12.72,12.69,12.72,26000.0,9.2205,9.2423,9.2205,9.2423,26000.0
2013-03-18 14:25:00,12.72,12.72,12.7,12.71,45600.0,9.2423,9.2423,9.2278,9.2351,45600.0
2013-03-18 14:30:00,12.72,12.72,12.7,12.71,26000.0,9.2423,9.2423,9.2278,9.2351,26000.0
2013-03-18 14:35:00,12.7,12.71,12.69,12.69,34400.0,9.2278,9.2351,9.2205,9.2205,34400.0
2013-03-18 14:40:00,12.69,12.7,12.69,12.69,30400.0,9.2205,9.2278,9.2205,9.2205,30400.0
2013-03-18 14:45:00,12.69,12.69,12.67,12.69,35600.0,9.2205,9.2205,9.206,9.2205,35600.0
2013-03-18 14:50:00,12.69,12.69,12.66,12.66,30000.0,9.2205,9.2205,9.1987,9.1987,30000.0
2013-03-18 14:55:00,12.67,12.67,12.63,12.63,41600.0,9.206,9.206,9.1769,9.1769,41600.0
2013-03-18 15:00:00,12.64,12.65,12.63,12.63,40000.0,9.1842,9.1915,9.1769,9.1769,40000.0
2013-03-18 15:05:00,12.63,12.65,12.63,12.65,36800.0,9.1769,9.1915,9.1769,9.1915,36800.0
2013-03-18 15:10:00,12.65,12.66,12.65,12.65,62800.0,9.1915,9.1987,9.1915,9.1915,62800.0
2013-03-18 15:15:00,12.65,12.65,12.62,12.62,43600.0,9.1915,9.1915,9.1697,9.1697,43600.0
2013-03-18 15:20:00,12.63,12.64,12.63,12.64,92000.0,9.1769,9.1842,9.1769,9.1842,92000.0
2013-03-18 15:25:00,12.64,12.64,12.61,12.61,55600.0,9.1842,9.1842,9.1624,9.1624,55600.0
2013-03-18 15:30:00,12.62,12.62,12.6,12.6,77600.0,9.1697,9.1697,9.1551,9.1551,77600.0
2013-03-18 15:35:00,12.6,12.6,12.59,12.6,61200.0,9.1551,9.1551,9.1479,9.1551,61200.0
2013-03-18 15:40:00,12.6,12.6,12.58,12.59,79600.0,9.1551,9.1551,9.1406,9.1479,79600.0
2013-03-18 15:45:00,12.59,12.61,12.59,12.61,73600.0,9.1479,9.1624,9.1479,9.1624,73600.0
2013-03-18 15:50:00,12.6,12.62,12.59,12.61,115200.0,9.1551,9.1697,9.1479,9.1624,115200.0
2013-03-18 15:55:00,12.61,12.63,12.61,12.62,194000.0,9.1624,9.1769,9.1624,9.1697,194000.0
2013-03-19 09:30:00,12.67,12.68,12.66,12.68,60400.0,9.206,9.2133,9.1987,9.2133,60400.0
2013-03-19 09:35:00,12.67,12.69,12.66,12.68,26800.0,9.206,9.2205,9.1987,9.2133,26800.0
2013-03-19 09:40:00,12.69,12.71,12.68,12.71,28000.0,9.2205,9.2351,9.2133,9.2351,28000.0
2013-03-19 09:45:00,12.71,12.73,12.71,12.73,23200.0,9.2351,9.2496,9.2351,9.2496,23200.0
2013-03-19 09:50:00,12.73,12.77,12.73,12.76,42800.0,9.2496,9.2786,9.2496,9.2714,42800.0
2013-03-19 09:55:00,12.77,12.79,12.76,12.79,63200.0,9.2786,9.2932,9.2714,9.2932,63200.0
2013-03-19 10:00:00,12.79,12.79,12.78,12.78,29200.0,9.2932,9.2932,9.2859,9.2859,29200.0
2013-03-19 10:05:00,12.79,12.79,12.77,12.78,29200.0,9.2932,9.2932,9.2786,9.2859,29200.0
2013-03-19 10:10:00,12.78,12.78,12.77,12.78,52800.0,9.2859,9.2859,9.2786,9.2859,52800.0
2013-03-19 10:15:00,12.78,12.78,12.77,12.77,13600.0,9.2859,9.2859,9.2786,9.2786,13600.0
2013-03-19 10:20:00,12.77,12.79,12.75,12.75,36000.0,9.2786,9.2932,9.2641,9.2641,36000.0
2013-03-19 10:25:00,12.74,12.74,12.71,12.72,32400.0,9.2568,9.2568,9.2351,9.2423,32400.0
2013-03-19 10:30:00,12.71,12.71,12.69,12.7,25200.0,9.2351,9.2351,9.2205,9.2278,25200.0
2013-03-19 10:35:00,12.7,12.72,12.7,12.72,18800.0,9.2278,9.2423,9.2278,9.2423,18800.0
2013-03-19 10:40:00,12.72,12.72,12.71,12.72,19200.0,9.2423,9.2423,9.2351,9.2423,19200.0
2013-03-19 10:45:00,12.72,12.72,12.67,12.67,42800.0,9.2423,9.2423,9.206,9.206,42800.0
2013-03-19 10:50:00,12.67,12.68,12.65,12.67,68800.0,9.206,9.2133,9.1915,9.206,68800.0
2013-03-19 10:55:00,12.66,12.69,12.66,12.68,21200.0,9.1987,9.2205,9.1987,9.2133,21200.0
2013-03-19 11:00:00,12.68,12.68,12.65,12.66,25600.0,9.2133,9.2133,9.1915,9.1987,25600.0
2013-03-19 11:05:00,12.66,12.68,12.66,12.68,23200.0,9.1987,9.2133,9.1987,9.2133,23200.0
2013-03-19 11:10:00,12.68,12.68,12.68,12.68,21200.0,9.2133,9.2133,9.2133,9.2133,21200.0
2013-03-19 11:15:00,12.68,12.7,12.68,12.69,27200.0,9.2133,9.2278,9.2133,9.2205,27200.0
2013-03-19 11:20:00,12.69,12.7,12.69,12.69,22800.0,9.2205,9.2278,9.2205,9.2205,22800.0
2013-03-19 11:25:00,12.69,12.7,12.68,12.69,20800.0,9.2205,9.2278,9.2133,9.2205,20800.0
2013-03-19 11:30:00,12.69,12.7,12.69,12.69,36800.0,9.2205,9.2278,9.2205,9.2205,36800.0
2013-03-19 11:35:00,12.68,12.7,12.68,12.69,20000.0,9.2133,9.2278,9.2133,9.2205,20000.0
2013-03-19 11:40:00,12.69,12.7,12.68,12.69,21200.0,9.2205,9.2278,9.2133,9.2205,21200.0
2013-03-19 11:45:00,12.7,12.7,12.65,12.65,41600.0,9.2278,9.2278,9.1915,9.1915,41600.0
2013-03-19 11:50:00,12.65,12.65,12.6,12.61,38000.0,9.1915,9.1915,9.1551,9.1624,38000.0
2013-03-19 11:55:00,12.61,12.61,12.56,12.58,60400.0,9.1624,9.1624,9.1261,9.1406,60400.0
2013-03-19 12:00:00,12.58,12.6,12.58,12.6,39200.0,9.1406,9.1551,9.1406,9.1551,39200.0
2013-03-19 12:05:00,12.6,12.6,12.58,12.58,30800.0,9.1551,9.1551,9.1406,9.1406,30800.0
2013-03-19 12:10:00,12.58,12.58,12.56,12.57,60000.0,9.1406,9.1406,9.1261,9.1333,60000.0
2013-03-19 12:15:00,12.57,12.57,12.55,12.57,127200.0,9.1333,9.1333,9.1188,9.1333,127200.0
2013-03-19 12:20:00,12.57,12.59,12.57,12.57,82400.0,9.1333,9.1479,9.1333,9.1333,82400.0
2013-03-19 12:25:00,12.57,12.61,12.56,12.6,47200.0,9.1333,9.1624,9.1261,9.1551,47200.0
2013-03-19 12:30:00,12.6,12.6,12.58,12.59,66400.0,9.1551,9.1551,9.1406,9.1479,66400.0
2013-03-19 12:35:00,12.6,12.61,12.6,12.6,5600.0,9.1551,9.1624,9.1551,9.1551,5600.0
2013-03-19 12:40:00,12.6,12.61,12.6,12.6,33600.0,9.1551,9.1624,9.1551,9.1551,33600.0
2013-03-19 12:45:00,12.6,12.6,12.58,12.59,28400.0,9.1551,9.1551,9.1406,9.1479,28400.0
2013-03-19 12:50:00,12.59,12.59,12.57,12.57,26800.0,9.1479,9.1479,9.1333,9.1333,26800.0
2013-03-19 12:55:00,12.57,12.57,12.55,12.56,35200.0,9.1333,9.1333,9.1188,9.1261,35200.0
2013-03-19 13:00:00,12.56,12.56,12.56,12.56,17200.0,9.1261,9.1261,9.1261,9.1261,17200.0
2013-03-19 13:05:00,12.56,12.56,12.55,12.56,28400.0,9.1261,9.1261,9.1188,9.1261,28400.0
2013-03-19 13:10:00,12.56,12.56,12.54,12.55,33600.0,9.1261,9.1261,9.1115,9.1188,33600.0
2013-03-19 13:15:00,12.54,12.55,12.52,12.52,62000.0,9.1115,9.1188,9.097,9.097,62000.0
2013-03-19 13:20:00,12.52,12.52,12.49,12.5,83600.0,9.097,9.097,9.0752,9.0825,83600.0
2013-03-19 13:25:00,12.5,12.53,12.49,12.52,37200.0,9.0825,9.1043,9.0752,9.097,37200.0
2013-03-19 13:30:00,12.52,12.55,12.52,12.54,16000.0,9.097,9.1188,9.097,9.1115,16000.0
2013-03-19 13:35:00,12.54,12.54,12.5,12.53,36800.0,9.1115,9.1115,9.0825,9.1043,36800.0
2013-03-19 13:40:00,12.52,12.54,12.52,12.54,12800.0,9.097,9.1115,9.097,9.1115,12800.0
2013-03-19 13:45:00,12.54,12.57,12.54,12.57,68400.0,9.1115,9.1333,9.1115,9.1333,68400.0
2013-03-19 13:50:00,12.57,12.59,12.57,12.58,44400.0,9.1333,9.1479,9.1333,9.1406,44400.0
2013-03-19 13:55:00,12.58,12.61,12.58,12.6,36400.0,9.1406,9.1624,9.1406,9.1551,36400.0
2013-03-19 14:00:00,12.6,12.6,12.59,12.59,29600.0,9.1551,9.1551,9.1479,9.1479,29600.0
2013-03-19 14:05:00,12.59,12.61,12.59,12.61,15200.0,9.1479,9.1624,9.1479,9.1624,15200.0
2013-03-19 14:10:00,12.61,12.61,12.6,12.61,22000.0,9.1624,9.1624,9.1551,9.1624,22000.0
2013-03-19 14:15:00,12.6,12.6,12.57,12.58,44000.0,9.1551,9.1551,9.1333,9.1406,44000.0
2013-03-19 14:20:00,12.58,12.6,12.58,12.6,20800.0,9.1406,9.1551,9.1406,9.1551,20800.0
2013-03-19 14:25:00,12.62,12.62,12.6,12.62,84000.0,9.1697,9.1697,9.1551,9.1697,84000.0
2013-03-19 14:30:00,12.62,12.65,12.62,12.64,43600.0,9.1697,9.1915,9.1697,9.1842,43600.0
2013-03-19 14:35:00,12.64,12.65,12.63,12.65,52800.0,9.1842,9.1915,9.1769,9.1915,52800.0
2013-03-19 14:40:00,12.65,12.65,12.63,12.64,32800.0,9.1915,9.1915,9.1769,9.1842,32800.0
2013-03-19 14:45:00,12.64,12.65,12.63,12.64,30000.0,9.1842,9.1915,9.1769,9.1842,30000.0
2013-03-19 14:50:00,12.64,12.64,12.63,12.63,32400.0,9.1842,9.1842,9.1769,9.1769,32400.0
2013-03-19 14:55:00,12.63,12.64,12.63,12.63,22400.0,9.1769,9.1842,9.1769,9.1769,22400.0
2013-03-19 15:00:00,12.63,12.65,12.63,12.63,60800.0,9.1769,9.1915,9.1769,9.1769,60800.0
2013-03-19 15:05:00,12.63,12.63,12.61,12.63,50000.0,9.1769,9.1769,9.1624,9.1769,50000.0
2013-03-19 15:10:00,12.63,12.68,12.63,12.68,65200.0,9.1769,9.2133,9.1769,9.2133,65200.0
2013-03-19 15:15:00,12.68,12.7,12.65,12.65,71600.0,9.2133,9.2278,9.1915,9.1915,71600.0
2013-03-19 15:20:00,12.65,12.65,12.62,12.63,72400.0,9.1915,9.1915,9.1697,9.1769,72400.0
2013-03-19 15:25:00,12.63,12.63,12.62,12.63,74400.0,9.1769,9.1769,9.1697,9.1769,74400.0
2013-03-19 15:30:00,12.63,12.63,12.61,12.62,65600.0,9.1769,9.1769,9.1624,9.1697,65600.0
2013-03-19 15:35:00,12.62,12.63,12.62,12.63,64400.0,9.1697,9.1769,9.1697,9.1769,64400.0
2013-03-19 15:40:00,12.63,12.64,12.62,12.63,66400.0,9.1769,9.1842,9.1697,9.1769,66400.0
2013-03-19 15:45:00,12.63,12.65,12.63,12.65,57200.0,9.1769,9.1915,9.1769,9.1915,57200.0
2013-03-19 15:50:00,12.65,12.68,12.65,12.67,98000.0,9.1915,9.2133,9.1915,9.206,98000.0
2013-03-19 15:55:00,12.67,12.69,12.66,12.68,188800.0,9.206,9.2205,9.1987,9.2133,188800.0
2013-03-20 09:30:00,12.78,12.79,12.76,12.78,198400.0,9.2859,9.2932,9.2714,9.2859,198400.0
2013-03-20 09:35:00,12.77,12.83,12.76,12.83,120000.0,9.2786,9.3222,9.2714,9.3222,120000.0
2013-03-20 09:40:00,12.83,12.85,12.81,12.81,92000.0,9.3222,9.3368,9.3077,9.3077,92000.0
2013-03-20 09:45:00,12.82,12.83,12.8,12.81,52000.0,9.315,9.3222,9.3004,9.3077,52000.0
2013-03-20 09:50:00,12.81,12.84,12.81,12.83,56800.0,9.3077,9.3295,9.3077,9.3222,56800.0
2013-03-20 09:55:00,12.84,12.87,12.83,12.83,74400.0,9.3295,9.3513,9.3222,9.3222,74400.0
2013-03-20 10:00:00,12.82,12.84,12.81,12.83,91200.0,9.315,9.3295,9.3077,9.3222,91200.0
2013-03-20 10:05:00,12.83,12.84,12.82,12.83,48000.0,9.3222,9.3295,9.315,9.3222,48000.0
2013-03-20 10:10:00,12.84,12.85,12.82,12.84,71200.0,9.3295,9.3368,9.315,9.3295,71200.0
2013-03-20 10:15:00,12.84,12.84,12.81,12.81,72800.0,9.3295,9.3295,9.3077,9.3077,72800.0
2013-03-20 10:20:00,12.81,12.81,12.79,12.81,98400.0,9.3077,9.3077,9.2932,9.3077,98400.0
2013-03-20 10:25:00,12.81,12.82,12.8,12.81,54400.0,9.3077,9.315,9.3004,9.3077,54400.0
2013-03-20 10:30:00,12.81,12.81,12.79,12.79,49600.0,9.3077,9.3077,9.2932,9.2932,49600.0
2013-03-20 10:35:00,12.79,12.79,12.74,12.74,76000.0,9.2932,9.2932,9.2568,9.2568,76000.0
2013-03-20 10:40:00,12.74,12.75,12.73,12.75,38400.0,9.2568,9.2641,9.2496,9.2641,38400.0
2013-03-20 10:45:00,12.74,12.77,12.74,12.77,40000.0,9.2568,9.2786,9.2568,9.2786,40000.0
2013-03-20 10:50:00,12.77,12.77,12.76,12.77,60000.0,9.2786,9.2786,9.2714,9.2786,60000.0
2013-03-20 10:55:00,12.77,12.78,12.76,12.77,100000.0,9.2786,9.2859,9.2714,9.2786,100000.0
2013-03-20 11:00:00,12.77,12.77,12.73,12.74,251200.0,9.2786,9.2786,9.2496,9.2568,251200.0
2013-03-20 11:05:00,12.74,12.76,12.74,12.75,31200.0,9.2568,9.2714,9.2568,9.2641,31200.0
2013-03-20 11:10:00,12.76,12.79,12.75,12.79,52800.0,9.2714,9.2932,9.2641,9.2932,52800.0
2013-03-20 11:15:00,12.79,12.79,12.76,12.76,36000.0,9.2932,9.2932,9.2714,9.2714,36000.0
2013-03-20 11:20:00,12.76,12.78,12.76,12.78,29600.0,9.2714,9.2859,9.2714,9.2859,29600.0
2013-03-20 11:25:00,12.78,12.8,12.78,12.79,14400.0,9.2859,9.3004,9.2859,9.2932,14400.0
2013-03-20 11:30:00,12.79,12.8,12.79,12.79,37600.0,9.2932,9.3004,9.2932,9.2932,37600.0
2013-03-20 11:35:00,12.79,12.8,12.79,12.79,34400.0,9.2932,9.3004,9.2932,9.2932,34400.0
2013-03-20 11:40:00,12.79,12.8,12.77,12.78,32800.0,9.2932,9.3004,9.2786,9.2859,32800.0
2013-03-20 11:45:00,12.78,12.78,12.77,12.77,32800.0,9.2859,9.2859,9.2786,9.2786,32800.0
2013-03-20 11:50:00,12.77,12.79,12.77,12.79,45600.0,9.2786,9.2932,9.2786,9.2932,45600.0
2013-03-20 11:55:00,12.79,12.8,12.78,12.78,92800.0,9.2932,9.3004,9.2859,9.2859,92800.0
2013-03-20 12:00:00,12.78,12.81,12.78,12.81,73600.0,9.2859,9.3077,9.2859,9.3077,73600.0
2013-03-20 12:05:00,12.81,12.81,12.79,12.81,76000.0,9.3077,9.3077,9.2932,9.3077,76000.0
2013-03-20 12:10:00,12.81,12.82,12.81,12.82,108000.0,9.3077,9.315,9.3077,9.315,108000.0
2013-03-20 12:15:00,12.82,12.82,12.8,12.81,62400.0,9.315,9.315,9.3004,9.3077,62400.0
2013-03-20 12:20:00,12.81,12.82,12.8,12.81,44800.0,9.3077,9.315,9.3004,9.3077,44800.0
2013-03-20 12:25:00,12.82,12.84,12.82,12.83,51200.0,9.315,9.3295,9.315,9.3222,51200.0
2013-03-20 12:30:00,12.83,12.83,12.83,12.83,16800.0,9.3222,9.3222,9.3222,9.3222,16800.0
2013-03-20 12:35:00,12.83,12.83,12.82,12.83,33600.0,9.3222,9.3222,9.315,9.3222,33600.0
2013-03-20 12:40:00,12.83,12.84,12.83,12.84,32000.0,9.3222,9.3295,9.3222,9.3295,32000.0
2013-03-20 12:45:00,12.83,12.85,12.83,12.84,50400.0,9.3222,9.3368,9.3222,9.3295,50400.0
2013-03-20 12:50:00,12.84,12.84,12.84,12.84,29600.0,9.3295,9.3295,9.3295,9.3295,29600.0
2013-03-20 12:55:00,12.83,12.84,12.83,12.83,20800.0,9.3222,9.3295,9.3222,9.3222,20800.0
2013-03-20 13:00:00,12.83,12.83,12.82,12.83,18400.0,9.3222,9.3222,9.315,9.3222,18400.0
2013-03-20 13:05:00,12.82,12.83,12.82,12.83,52800.0,9.315,9.3222,9.315,9.3222,52800.0
2013-03-20 13:10:00,12.83,12.84,12.82,12.84,40800.0,9.3222,9.3295,9.315,9.3295,40800.0
2013-03-20 13:15:00,12.84,12.84,12.83,12.84,19200.0,9.3295,9.3295,9.3222,9.3295,19200.0
2013-03-20 13:20:00,12.84,12.85,12.84,12.85,30400.0,9.3295,9.3368,9.3295,9.3368,30400.0
2013-03-20 13:25:00,12.85,12.85,12.83,12.83,33600.0,9.3368,9.3368,9.3222,9.3222,33600.0
2013-03-20 13:30:00,12.83,12.84,12.82,12.83,43200.0,9.3222,9.3295,9.315,9.3222,43200.0
2013-03-20 13:35:00,12.83,12.84,12.83,12.84,35200.0,9.3222,9.3295,9.3222,9.3295,35200.0
2013-03-20 13:40:00,12.84,12.85,12.84,12.85,9600.0,9.3295,9.3368,9.3295,9.3368,9600.0
2013-03-20 13:45:00,12.85,12.85,12.84,12.84,23200.0,9.3368,9.3368,9.3295,9.3295,23200.0
2013-03-20 13:50:00,12.84,12.84,12.82,12.83,55200.0,9.3295,9.3295,9.315,9.3222,55200.0
2013-03-20 13:55:00,12.82,12.83,12.82,12.82,26400.0,9.315,9.3222,9.315,9.315,26400.0
2013-03-20 14:00:00,12.82,12.83,12.81,12.82,44000.0,9.315,9.3222,9.3077,9.315,44000.0
2013-03-20 14:05:00,12.82,12.84,12.82,12.82,72800.0,9.315,9.3295,9.315,9.315,72800.0
2013-03-20 14:10:00,12.82,12.83,12.82,12.83,57600.0,9.315,9.3222,9.315,9.3222,57600.0
2013-03-20 14:15:00,12.83,12.85,12.83,12.83,59200.0,9.3222,9.3368,9.3222,9.3222,59200.0
2013-03-20 14:20:00,12.83,12.88,12.83,12.87,160800.0,9.3222,9.3586,9.3222,9.3513,160800.0
2013-03-20 14:25:00,12.87,12.87,12.85,12.86,54400.0,9.3513,9.3513,9.3368,9.344,54400.0
2013-03-20 14:30:00,12.85,12.87,12.85,12.86,64000.0,9.3368,9.3513,9.3368,9.344,64000.0
2013-03-20 14:35:00,12.85,12.86,12.85,12.86,45600.0,9.3368,9.344,9.3368,9.344,45600.0
2013-03-20 14:40:00,12.86,12.87,12.85,12.85,28000.0,9.344,9.3513,9.3368,9.3368,28000.0
2013-03-20 14:45:00,12.85,12.87,12.85,12.86,65600.0,9.3368,9.3513,9.3368,9.344,65600.0
2013-03-20 14:50:00,12.86,12.86,12.85,12.86,37600.0,9.344,9.344,9.3368,9.344,37600.0
2013-03-20 14:55:00,12.86,12.86,12.84,12.84,44800.0,9.344,9.344,9.3295,9.3295,44800.0
2013-03-20 15:00:00,12.84,12.84,12.82,12.83,131200.0,9.3295,9.3295,9.315,9.3222,131200.0
2013-03-20 15:05:00,12.83,12.86,12.83,12.86,86400.0,9.3222,9.344,9.3222,9.344,86400.0
2013-03-20 15:10:00,12.86,12.87,12.86,12.87,113600.0,9.344,9.3513,9.344,9.3513,113600.0
2013-03-20 15:15:00,12.86,12.87,12.86,12.87,76000.0,9.344,9.3513,9.344,9.3513,76000.0
2013-03-20 15:20:00,12.88,12.88,12.86,12.86,107200.0,9.3586,9.3586,9.344,9.344,107200.0
2013-03-20 15:25:00,12.86,12.86,12.84,12.85,103200.0,9.344,9.344,9.3295,9.3368,103200.0
2013-03-20 15:30:00,12.85,12.85,12.83,12.84,156800.0,9.3368,9.3368,9.3222,9.3295,156800.0
2013-03-20 15:35:00,12.84,12.84,12.83,12.84,181600.0,9.3295,9.3295,9.3222,9.3295,181600.0
2013-03-20 15:40:00,12.84,12.86,12.84,12.86,244000.0,9.3295,9.344,9.3295,9.344,244000.0
2013-03-20 15:45:00,12.86,12.88,12.86,12.88,216000.0,9.344,9.3586,9.344,9.3586,216000.0
2013-03-20 15:50:00,12.88,12.88,12.86,12.87,507200.0,9.3586,9.3586,9.344,9.3513,507200.0
2013-03-20 15:55:00,12.87,12.87,12.86,12.87,689600.0,9.3513,9.3513,9.344,9.3513,689600.0
2013-03-21 09:30:00,12.76,12.86,12.74,12.83,111600.0,9.2714,9.344,9.2568,9.3222,111600.0
2013-03-21 09:35:00,12.83,12.85,12.79,12.79,26400.0,9.3222,9.3368,9.2932,9.2932,26400.0
2013-03-21 09:40:00,12.79,12.79,12.75,12.75,72000.0,9.2932,9.2932,9.2641,9.2641,72000.0
2013-03-21 09:45:00,12.75,12.76,12.72,12.74,52000.0,9.2641,9.2714,9.2423,9.2568,52000.0
2013-03-21 09:50:00,12.74,12.75,12.72,12.74,27600.0,9.2568,9.2641,9.2423,9.2568,27600.0
2013-03-21 09:55:00,12.73,12.75,12.73,12.74,23600.0,9.2496,9.2641,9.2496,9.2568,23600.0
2013-03-21 10:00:00,12.73,12.74,12.72,12.73,58800.0,9.2496,9.2568,9.2423,9.2496,58800.0
2013-03-21 10:05:00,12.73,12.74,12.72,12.74,80000.0,9.2496,9.2568,9.2423,9.2568,80000.0
2013-03-21 10:10:00,12.74,12.74,12.72,12.74,33200.0,9.2568,9.2568,9.2423,9.2568,33200.0
2013-03-21 10:15:00,12.74,12.74,12.71,12.71,57200.0,9.2568,9.2568,9.2351,9.2351,57200.0
2013-03-21 10:20:00,12.71,12.72,12.7,12.7,75600.0,9.2351,9.2423,9.2278,9.2278,75600.0
2013-03-21 10:25:00,12.7,12.71,12.69,12.69,179600.0,9.2278,9.2351,9.2205,9.2205,179600.0
2013-03-21 10:30:00,12.69,12.7,12.69,12.7,37600.0,9.2205,9.2278,9.2205,9.2278,37600.0
2013-03-21 10:35:00,12.7,12.7,12.68,12.69,78000.0,9.2278,9.2278,9.2133,9.2205,78000.0
2013-03-21 10:40:00,12.69,12.69,12.68,12.68,58000.0,9.2205,9.2205,9.2133,9.2133,58000.0
2013-03-21 10:45:00,12.68,12.7,12.68,12.69,38000.0,9.2133,9.2278,9.2133,9.2205,38000.0
2013-03-21 10:50:00,12.69,12.7,12.67,12.67,45200.0,9.2205,9.2278,9.206,9.206,45200.0
2013-03-21 10:55:00,12.67,12.67,12.66,12.66,27200.0,9.206,9.206,9.1987,9.1987,27200.0
2013-03-21 11:00:00,12.66,12.66,12.65,12.65,108400.0,9.1987,9.1987,9.1915,9.1915,108400.0
2013-03-21 11:05:00,12.66,12.67,12.65,12.67,62800.0,9.1987,9.206,9.1915,9.206,62800.0
2013-03-21 11:10:00,12.67,12.68,12.65,12.65,60400.0,9.206,9.2133,9.1915,9.1915,60400.0
2013-03-21 11:15:00,12.65,12.69,12.65,12.69,44400.0,9.1915,9.2205,9.1915,9.2205,44400.0
2013-03-21 11:20:00,12.69,12.7,12.68,12.68,85600.0,9.2205,9.2278,9.2133,9.2133,85600.0
2013-03-21 11:25:00,12.69,12.69,12.66,12.67,40000.0,9.2205,9.2205,9.1987,9.206,40000.0
2013-03-21 11:30:00,12.66,12.68,12.66,12.67,30400.0,9.1987,9.2133,9.1987,9.206,30400.0
2013-03-21 11:35:00,12.67,12.69,12.66,12.68,21200.0,9.206,9.2205,9.1987,9.2133,21200.0
2013-03-21 11:40:00,12.68,12.71,12.68,12.7,20800.0,9.2133,9.2351,9.2133,9.2278,20800.0
2013-03-21 11:45:00,12.7,12.7,12.69,12.7,10800.0,9.2278,9.2278,9.2205,9.2278,10800.0
2013-03-21 11:50:00,12.7,12.7,12.69,12.7,17600.0,9.2278,9.2278,9.2205,9.2278,17600.0
2013-03-21 11:55:00,12.7,12.71,12.68,12.7,32000.0,9.2278,9.2351,9.2133,9.2278,32000.0
2013-03-21 12:00:00,12.7,12.71,12.69,12.71,38000.0,9.2278,9.2351,9.2205,9.2351,38000.0
2013-03-21 12:05:00,12.71,12.72,12.7,12.71,33600.0,9.2351,9.2423,9.2278,9.2351,33600.0
2013-03-21 12:10:00,12.7,12.71,12.7,12.71,16400.0,9.2278,9.2351,9.2278,9.2351,16400.0
2013-03-21 12:15:00,12.71,12.72,12.71,12.72,24000.0,9.2351,9.2423,9.2351,9.2423,24000.0
2013-03-21 12:20:00,12.72,12.72,12.71,12.71,20000.0,9.2423,9.2423,9.2351,9.2351,20000.0
2013-03-21 12:25:00,12.72,12.72,12.7,12.71,29200.0,9.2423,9.2423,9.2278,9.2351,29200.0
2013-03-21 12:30:00,12.71,12.71,12.7,12.7,14000.0,9.2351,9.2351,9.2278,9.2278,14000.0
2013-03-21 12:35:00,12.7,12.71,12.69,12.7,41600.0,9.2278,9.2351,9.2205,9.2278,41600.0
2013-03-21 12:40:00,12.7,12.71,12.7,12.71,12800.0,9.2278,9.2351,9.2278,9.2351,12800.0
2013-03-21 12:45:00,12.71,12.71,12.69,12.7,20800.0,9.2351,9.2351,9.2205,9.2278,20800.0
2013-03-21 12:50:00,12.7,12.72,12.7,12.72,22800.0,9.2278,9.2423,9.2278,9.2423,22800.0
2013-03-21 12:55:00,12.72,12.73,12.72,12.72,14400.0,9.2423,9.2496,9.2423,9.2423,14400.0
2013-03-21 13:00:00,12.72,12.72,12.71,12.71,28800.0,9.2423,9.2423,9.2351,9.2351,28800.0
2013-03-21 13:05:00,12.71,12.71,12.7,12.7,8400.0,9.2351,9.2351,9.2278,9.2278,8400.0
2013-03-21 13:10:00,12.71,12.71,12.71,12.71,13600.0,9.2351,9.2351,9.2351,9.2351,13600.0
2013-03-21 13:15:00,12.7,12.71,12.69,12.69,30000.0,9.2278,9.2351,9.2205,9.2205,30000.0
2013-03-21 13:20:00,12.69,12.71,12.68,12.68,34800.0,9.2205,9.2351,9.2133,9.2133,34800.0
2013-03-21 13:25:00,12.69,12.69,12.67,12.68,57200.0,9.2205,9.2205,9.206,9.2133,57200.0
2013-03-21 13:30:00,12.67,12.67,12.65,12.65,65600.0,9.206,9.206,9.1915,9.1915,65600.0
2013-03-21 13:35:00,12.65,12.66,12.65,12.66,22800.0,9.1915,9.1987,9.1915,9.1987,22800.0
2013-03-21 13:40:00,12.66,12.66,12.65,12.65,38800.0,9.1987,9.1987,9.1915,9.1915,38800.0
2013-03-21 13:45:00,12.65,12.66,12.65,12.65,34000.0,9.1915,9.1987,9.1915,9.1915,34000.0
2013-03-21 13:50:00,12.65,12.65,12.65,12.65,24400.0,9.1915,9.1915,9.1915,9.1915,24400.0
2013-03-21 13:55:00,12.65,12.65,12.65,12.65,45600.0,9.1915,9.1915,9.1915,9.1915,45600.0
2013-03-21 14:00:00,12.65,12.65,12.63,12.63,45200.0,9.1915,9.1915,9.1769,9.1769,45200.0
2013-03-21 14:05:00,12.63,12.64,12.6,12.64,80800.0,9.1769,9.1842,9.1551,9.1842,80800.0
2013-03-21 14:10:00,12.64,12.68,12.64,12.68,44000.0,9.1842,9.2133,9.1842,9.2133,44000.0
2013-03-21 14:15:00,12.67,12.69,12.67,12.69,34000.0,9.206,9.2205,9.206,9.2205,34000.0
2013-03-21 14:20:00,12.69,12.69,12.67,12.68,25200.0,9.2205,9.2205,9.206,9.2133,25200.0
2013-03-21 14:25:00,12.68,12.69,12.67,12.67,36400.0,9.2133,9.2205,9.206,9.206,36400.0
2013-03-21 14:30:00,12.68,12.68,12.67,12.68,30400.0,9.2133,9.2133,9.206,9.2133,30400.0
2013-03-21 14:35:00,12.68,12.68,12.66,12.67,24000.0,9.2133,9.2133,9.1987,9.206,24000.0
2013-03-21 14:40:00,12.67,12.68,12.67,12.68,37200.0,9.206,9.2133,9.206,9.2133,37200.0
2013-03-21 14:45:00,12.69,12.69,12.67,12.67,12000.0,9.2205,9.2205,9.206,9.206,12000.0
2013-03-21 14:50:00,12.67,12.68,12.67,12.67,61200.0,9.206,9.2133,9.206,9.206,61200.0
2013-03-21 14:55:00,12.67,12.67,12.66,12.66,15600.0,9.206,9.206,9.1987,9.1987,15600.0
2013-03-21 15:00:00,12.66,12.7,12.66,12.7,62800.0,9.1987,9.2278,9.1987,9.2278,62800.0
2013-03-21 15:05:00,12.7,12.7,12.68,12.68,36400.0,9.2278,9.2278,9.2133,9.2133,36400.0
2013-03-21 15:10:00,12.68,12.68,12.68,12.68,21600.0,9.2133,9.2133,9.2133,9.2133,21600.0
2013-03-21 15:15:00,12.67,12.67,12.64,12.65,46400.0,9.206,9.206,9.1842,9.1915,46400.0
2013-03-21 15:20:00,12.65,12.67,12.65,12.67,30800.0,9.1915,9.206,9.1915,9.206,30800.0
2013-03-21 15:25:00,12.67,12.68,12.67,12.68,46400.0,9.206,9.2133,9.206,9.2133,46400.0
2013-03-21 15:30:00,12.68,12.68,12.67,12.67,44800.0,9.2133,9.2133,9.206,9.206,44800.0
2013-03-21 15:35:00,12.67,12.68,12.67,12.67,72000.0,9.206,9.2133,9.206,9.206,72000.0
2013-03-21 15:40:00,12.67,12.67,12.65,12.65,66400.0,9.206,9.206,9.1915,9.1915,66400.0
2013-03-21 15:45:00,12.65,12.65,12.63,12.65,92000.0,9.1915,9.1915,9.1769,9.1915,92000.0
2013-03-21 15:50:00,12.65,12.65,12.63,12.64,208000.0,9.1915,9.1915,9.1769,9.1842,208000.0
2013-03-21 15:55:00,12.64,12.64,12.62,12.62,392000.0,9.1842,9.1842,9.1697,9.1697,392000.0
2013-03-22 09:30:00,12.63,12.7,12.63,12.68,75200.0,9.1769,9.2278,9.1769,9.2133,75200.0
2013-03-22 09:35:00,12.68,12.7,12.65,12.7,48800.0,9.2133,9.2278,9.1915,9.2278,48800.0
2013-03-22 09:40:00,12.69,12.69,12.67,12.67,19600.0,9.2205,9.2205,9.206,9.206,19600.0
2013-03-22 09:45:00,12.68,12.69,12.66,12.67,32400.0,9.2133,9.2205,9.1987,9.206,32400.0
2013-03-22 09:50:00,12.66,12.7,12.65,12.7,22000.0,9.1987,9.2278,9.1915,9.2278,22000.0
2013-03-22 09:55:00,12.7,12.7,12.67,12.69,23600.0,9.2278,9.2278,9.206,9.2205,23600.0
2013-03-22 10:00:00,12.68,12.7,12.67,12.69,58400.0,9.2133,9.2278,9.206,9.2205,58400.0
2013-03-22 10:05:00,12.69,12.69,12.67,12.69,30400.0,9.2205,9.2205,9.206,9.2205,30400.0
2013-03-22 10:10:00,12.69,12.71,12.68,12.7,20400.0,9.2205,9.2351,9.2133,9.2278,20400.0
2013-03-22 10:15:00,12.71,12.71,12.7,12.7,21600.0,9.2351,9.2351,9.2278,9.2278,21600.0
2013-03-22 10:20:00,12.71,12.73,12.71,12.72,42000.0,9.2351,9.2496,9.2351,9.2423,42000.0
2013-03-22 10:25:00,12.71,12.71,12.69,12.71,13200.0,9.2351,9.2351,9.2205,9.2351,13200.0
2013-03-22 10:30:00,12.71,12.71,12.7,12.7,14800.0,9.2351,9.2351,9.2278,9.2278,14800.0
2013-03-22 10:35:00,12.71,12.73,12.71,12.73,27200.0,9.2351,9.2496,9.2351,9.2496,27200.0
2013-03-22 10:40:00,12.73,12.73,12.72,12.72,24800.0,9.2496,9.2496,9.2423,9.2423,24800.0
2013-03-22 10:45:00,12.73,12.75,12.72,12.72,48000.0,9.2496,9.2641,9.2423,9.2423,48000.0
2013-03-22 10:50:00,12.73,12.74,12.72,12.73,33200.0,9.2496,9.2568,9.2423,9.2496,33200.0
2013-03-22 10:55:00,12.74,12.76,12.74,12.75,30800.0,9.2568,9.2714,9.2568,9.2641,30800.0
2013-03-22 11:00:00,12.75,12.77,12.75,12.76,29600.0,9.2641,9.2786,9.2641,9.2714,29600.0
2013-03-22 11:05:00,12.76,12.77,12.76,12.76,24800.0,9.2714,9.2786,9.2714,9.2714,24800.0
2013-03-22 11:10:00,12.76,12.76,12.74,12.74,25600.0,9.2714,9.2714,9.2568,9.2568,25600.0
2013-03-22 11:15:00,12.74,12.77,12.74,12.74,36000.0,9.2568,9.2786,9.2568,9.2568,36000.0
2013-03-22 11:20:00,12.74,12.75,12.74,12.74,26400.0,9.2568,9.2641,9.2568,9.2568,26400.0
2013-03-22 11:25:00,12.74,12.77,12.74,12.76,40000.0,9.2568,9.2786,9.2568,9.2714,40000.0
2013-03-22 11:30:00,12.76,12.76,12.75,12.76,21200.0,9.2714,9.2714,9.2641,9.2714,21200.0
2013-03-22 11:35:00,12.75,12.76,12.75,12.76,35200.0,9.2641,9.2714,9.2641,9.2714,35200.0
2013-03-22 11:40:00,12.76,12.76,12.74,12.74,21200.0,9.2714,9.2714,9.2568,9.2568,21200.0
2013-03-22 11:45:00,12.74,12.75,12.74,12.75,27200.0,9.2568,9.2641,9.2568,9.2641,27200.0
2013-03-22 11:50:00,12.75,12.77,12.75,12.77,37600.0,9.2641,9.2786,9.2641,9.2786,37600.0
2013-03-22 11:55:00,12.77,12.77,12.76,12.76,44800.0,9.2786,9.2786,9.2714,9.2714,44800.0
2013-03-22 12:00:00,12.76,12.76,12.75,12.75,50000.0,9.2714,9.2714,9.2641,9.2641,50000.0
2013-03-22 12:05:00,12.75,12.76,12.75,12.76,27600.0,9.2641,9.2714,9.2641,9.2714,27600.0
2013-03-22 12:10:00,12.76,12.76,12.74,12.76,105600.0,9.2714,9.2714,9.2568,9.2714,105600.0
2013-03-22 12:15:00,12.75,12.78,12.75,12.78,37200.0,9.2641,9.2859,9.2641,9.2859,37200.0
2013-03-22 12:20:00,12.78,12.78,12.76,12.77,36800.0,9.2859,9.2859,9.2714,9.2786,36800.0
2013-03-22 12:25:00,12.77,12.79,12.77,12.78,34000.0,9.2786,9.2932,9.2786,9.2859,34000.0
2013-03-22 12:30:00,12.78,12.79,12.78,12.79,16800.0,9.2859,9.2932,9.2859,9.2932,16800.0
2013-03-22 12:35:00,12.79,12.8,12.78,12.8,40400.0,9.2932,9.3004,9.2859,9.3004,40400.0
2013-03-22 12:40:00,12.8,12.81,12.79,12.81,114800.0,9.3004,9.3077,9.2932,9.3077,114800.0
2013-03-22 12:45:00,12.8,12.8,12.79,12.79,22800.0,9.3004,9.3004,9.2932,9.2932,22800.0
2013-03-22 12:50:00,12.79,12.81,12.79,12.81,16400.0,9.2932,9.3077,9.2932,9.3077,16400.0
2013-03-22 12:55:00,12.81,12.83,12.81,12.83,56000.0,9.3077,9.3222,9.3077,9.3222,56000.0
2013-03-22 13:00:00,12.83,12.84,12.82,12.83,47600.0,9.3222,9.3295,9.315,9.3222,47600.0
2013-03-22 13:05:00,12.84,12.86,12.84,12.86,46800.0,9.3295,9.344,9.3295,9.344,46800.0
2013-03-22 13:10:00,12.86,12.87,12.85,12.87,53600.0,9.344,9.3513,9.3368,9.3513,53600.0
2013-03-22 13:15:00,12.87,12.87,12.86,12.87,29200.0,9.3513,9.3513,9.344,9.3513,29200.0
2013-03-22 13:20:00,12.87,12.88,12.86,12.87,102400.0,9.3513,9.3586,9.344,9.3513,102400.0
2013-03-22 13:25:00,12.87,12.88,12.86,12.88,79200.0,9.3513,9.3586,9.344,9.3586,79200.0
2013-03-22 13:30:00,12.88,12.89,12.86,12.86,53200.0,9.3586,9.3658,9.344,9.344,53200.0
2013-03-22 13:35:00,12.86,12.86,12.84,12.85,29200.0,9.344,9.344,9.3295,9.3368,29200.0
2013-03-22 13:40:00,12.84,12.85,12.83,12.83,59200.0,9.3295,9.3368,9.3222,9.3222,59200.0
2013-03-22 13:45:00,12.83,12.85,12.83,12.85,22000.0,9.3222,9.3368,9.3222,9.3368,22000.0
2013-03-22 13:50:00,12.85,12.88,12.85,12.88,76800.0,9.3368,9.3586,9.3368,9.3586,76800.0
2013-03-22 13:55:00,12.87,12.88,12.86,12.87,66400.0,9.3513,9.3586,9.344,9.3513,66400.0
2013-03-22 14:00:00,12.87,12.87,12.85,12.86,28800.0,9.3513,9.3513,9.3368,9.344,28800.0
2013-03-22 14:05:00,12.86,12.87,12.86,12.86,24400.0,9.344,9.3513,9.344,9.344,24400.0
2013-03-22 14:10:00,12.86,12.88,12.86,12.87,46800.0,9.344,9.3586,9.344,9.3513,46800.0
2013-03-22 14:15:00,12.87,12.88,12.87,12.88,26000.0,9.3513,9.3586,9.3513,9.3586,26000.0
2013-03-22 14:20:00,12.88,12.89,12.88,12.88,36800.0,9.3586,9.3658,9.3586,9.3586,36800.0
2013-03-22 14:25:00,12.88,12.88,12.86,12.87,36000.0,9.3586,9.3586,9.344,9.3513,36000.0
2013-03-22 14:30:00,12.87,12.88,12.86,12.86,32000.0,9.3513,9.3586,9.344,9.344,32000.0
2013-03-22 14:35:00,12.86,12.88,12.86,12.88,31200.0,9.344,9.3586,9.344,9.3586,31200.0
2013-03-22 14:40:00,12.88,12.89,12.88,12.88,43200.0,9.3586,9.3658,9.3586,9.3586,43200.0
2013-03-22 14:45:00,12.88,12.89,12.88,12.89,30400.0,9.3586,9.3658,9.3586,9.3658,30400.0
2013-03-22 14:50:00,12.89,12.89,12.88,12.88,39200.0,9.3658,9.3658,9.3586,9.3586,39200.0
2013-03-22 14:55:00,12.88,12.89,12.87,12.89,24800.0,9.3586,9.3658,9.3513,9.3658,24800.0
2013-03-22 15:00:00,12.88,12.88,12.87,12.88,39200.0,9.3586,9.3586,9.3513,9.3586,39200.0
2013-03-22 15:05:00,12.88,12.88,12.87,12.88,23600.0,9.3586,9.3586,9.3513,9.3586,23600.0
2013-03-22 15:10:00,12.88,12.89,12.87,12.88,42400.0,9.3586,9.3658,9.3513,9.3586,42400.0
2013-03-22 15:15:00,12.88,12.88,12.86,12.86,63200.0,9.3586,9.3586,9.344,9.344,63200.0
2013-03-22 15:20:00,12.86,12.86,12.85,12.85,63200.0,9.344,9.344,9.3368,9.3368,63200.0
2013-03-22 15:25:00,12.85,12.85,12.84,12.85,54400.0,9.3368,9.3368,9.3295,9.3368,54400.0
2013-03-22 15:30:00,12.85,12.85,12.84,12.85,60400.0,9.3368,9.3368,9.3295,9.3368,60400.0
2013-03-22 15:35:00,12.85,12.86,12.85,12.85,61600.0,9.3368,9.344,9.3368,9.3368,61600.0
2013-03-22 15:40:00,12.85,12.86,12.84,12.84,74000.0,9.3368,9.344,9.3295,9.3295,74000.0
2013-03-22 15:45:00,12.85,12.87,12.84,12.85,114000.0,9.3368,9.3513,9.3295,9.3368,114000.0
2013-03-22 15:50:00,12.85,12.86,12.84,12.85,186000.0,9.3368,9.344,9.3295,9.3368,186000.0
2013-03-22 15:55:00,12.84,12.88,12.84,12.88,339600.0,9.3295,9.3586,9.3295,9.3586,339600.0
2013-03-25 09:30:00,12.89,12.93,12.86,12.88,98400.0,9.3658,9.3949,9.344,9.3586,98400.0
2013-03-25 09:35:00,12.87,12.89,12.83,12.85,165600.0,9.3513,9.3658,9.3222,9.3368,165600.0
2013-03-25 09:40:00,12.85,12.87,12.81,12.84,153200.0,9.3368,9.3513,9.3077,9.3295,153200.0
2013-03-25 09:45:00,12.84,12.9,12.84,12.89,70800.0,9.3295,9.3731,9.3295,9.3658,70800.0
2013-03-25 09:50:00,12.89,12.89,12.87,12.87,14800.0,9.3658,9.3658,9.3513,9.3513,14800.0
2013-03-25 09:55:00,12.87,12.87,12.83,12.84,19600.0,9.3513,9.3513,9.3222,9.3295,19600.0
2013-03-25 10:00:00,12.85,12.88,12.85,12.87,45600.0,9.3368,9.3586,9.3368,9.3513,45600.0
2013-03-25 10:05:00,12.86,12.87,12.85,12.87,12800.0,9.344,9.3513,9.3368,9.3513,12800.0
2013-03-25 10:10:00,12.87,12.87,12.84,12.86,39200.0,9.3513,9.3513,9.3295,9.344,39200.0
2013-03-25 10:15:00,12.86,12.87,12.84,12.85,18800.0,9.344,9.3513,9.3295,9.3368,18800.0
2013-03-25 10:20:00,12.84,12.85,12.83,12.83,40800.0,9.3295,9.3368,9.3222,9.3222,40800.0
2013-03-25 10:25:00,12.83,12.83,12.8,12.82,43200.0,9.3222,9.3222,9.3004,9.315,43200.0
2013-03-25 10:30:00,12.82,12.83,12.8,12.82,61200.0,9.315,9.3222,9.3004,9.315,61200.0
2013-03-25 10:35:00,12.82,12.83,12.81,12.83,53200.0,9.315,9.3222,9.3077,9.3222,53200.0
2013-03-25 10:40:00,12.83,12.83,12.8,12.82,86800.0,9.3222,9.3222,9.3004,9.315,86800.0
2013-03-25 10:45:00,12.81,12.82,12.78,12.78,94400.0,9.3077,9.315,9.2859,9.2859,94400.0
2013-03-25 10:50:00,12.78,12.79,12.77,12.78,40000.0,9.2859,9.2932,9.2786,9.2859,40000.0
2013-03-25 10:55:00,12.77,12.78,12.74,12.74,30000.0,9.2786,9.2859,9.2568,9.2568,30000.0
2013-03-25 11:00:00,12.74,12.74,12.71,12.73,31600.0,9.2568,9.2568,9.2351,9.2496,31600.0
2013-03-25 11:05:00,12.73,12.76,12.72,12.76,58000.0,9.2496,9.2714,9.2423,9.2714,58000.0
2013-03-25 11:10:00,12.76,12.77,12.74,12.75,27600.0,9.2714,9.2786,9.2568,9.2641,27600.0
2013-03-25 11:15:00,12.75,12.76,12.69,12.69,44800.0,9.2641,9.2714,9.2205,9.2205,44800.0
2013-03-25 11:20:00,12.69,12.71,12.69,12.7,18400.0,9.2205,9.2351,9.2205,9.2278,18400.0
2013-03-25 11:25:00,12.71,12.71,12.67,12.68,47600.0,9.2351,9.2351,9.206,9.2133,47600.0
2013-03-25 11:30:00,12.68,12.71,12.67,12.7,18400.0,9.2133,9.2351,9.206,9.2278,18400.0
2013-03-25 11:35:00,12.7,12.71,12.7,12.7,17200.0,9.2278,9.2351,9.2278,9.2278,17200.0
2013-03-25 11:40:00,12.7,12.7,12.68,12.7,21600.0,9.2278,9.2278,9.2133,9.2278,21600.0
2013-03-25 11:45:00,12.7,12.7,12.68,12.7,32000.0,9.2278,9.2278,9.2133,9.2278,32000.0
2013-03-25 11:50:00,12.7,12.71,12.67,12.68,35200.0,9.2278,9.2351,9.206,9.2133,35200.0
2013-03-25 11:55:00,12.68,12.68,12.67,12.67,20000.0,9.2133,9.2133,9.206,9.206,20000.0
2013-03-25 12:00:00,12.68,12.68,12.67,12.67,14800.0,9.2133,9.2133,9.206,9.206,14800.0
2013-03-25 12:05:00,12.67,12.67,12.65,12.65,32400.0,9.206,9.206,9.1915,9.1915,32400.0
2013-03-25 12:10:00,12.64,12.66,12.64,12.65,36000.0,9.1842,9.1987,9.1842,9.1915,36000.0
2013-03-25 12:15:00,12.66,12.67,12.65,12.66,13600.0,9.1987,9.206,9.1915,9.1987,13600.0
2013-03-25 12:20:00,12.65,12.66,12.65,12.66,29200.0,9.1915,9.1987,9.1915,9.1987,29200.0
2013-03-25 12:25:00,12.65,12.68,12.64,12.64,76400.0,9.1915,9.2133,9.1842,9.1842,76400.0
2013-03-25 12:30:00,12.64,12.65,12.63,12.64,39200.0,9.1842,9.1915,9.1769,9.1842,39200.0
2013-03-25 12:35:00,12.64,12.64,12.63,12.63,10400.0,9.1842,9.1842,9.1769,9.1769,10400.0
2013-03-25 12:40:00,12.63,12.64,12.63,12.64,14800.0,9.1769,9.1842,9.1769,9.1842,14800.0
2013-03-25 12:45:00,12.64,12.64,12.63,12.63,22000.0,9.1842,9.1842,9.1769,9.1769,22000.0
2013-03-25 12:50:00,12.63,12.64,12.59,12.6,93200.0,9.1769,9.1842,9.1479,9.1551,93200.0
2013-03-25 12:55:00,12.6,12.62,12.59,12.62,40400.0,9.1551,9.1697,9.1479,9.1697,40400.0
2013-03-25 13:00:00,12.61,12.61,12.59,12.6,36800.0,9.1624,9.1624,9.1479,9.1551,36800.0
2013-03-25 13:05:00,12.6,12.6,12.57,12.58,44000.0,9.1551,9.1551,9.1333,9.1406,44000.0
2013-03-25 13:10:00,12.58,12.59,12.57,12.58,24400.0,9.1406,9.1479,9.1333,9.1406,24400.0
2013-03-25 13:15:00,12.57,12.6,12.57,12.58,21200.0,9.1333,9.1551,9.1333,9.1406,21200.0
2013-03-25 13:20:00,12.59,12.62,12.58,12.62,29200.0,9.1479,9.1697,9.1406,9.1697,29200.0
2013-03-25 13:25:00,12.62,12.63,12.62,12.63,35200.0,9.1697,9.1769,9.1697,9.1769,35200.0
2013-03-25 13:30:00,12.63,12.63,12.6,12.61,33600.0,9.1769,9.1769,9.1551,9.1624,33600.0
2013-03-25 13:35:00,12.6,12.61,12.59,12.59,35600.0,9.1551,9.1624,9.1479,9.1479,35600.0
2013-03-25 13:40:00,12.59,12.61,12.59,12.6,56400.0,9.1479,9.1624,9.1479,9.1551,56400.0
2013-03-25 13:45:00,12.6,12.61,12.6,12.6,94000.0,9.1551,9.1624,9.1551,9.1551,94000.0
2013-03-25 13:50:00,12.6,12.66,12.6,12.66,49200.0,9.1551,9.1987,9.1551,9.1987,49200.0
2013-03-25 13:55:00,12.67,12.68,12.66,12.67,27600.0,9.206,9.2133,9.1987,9.206,27600.0
2013-03-25 14:00:00,12.67,12.67,12.65,12.66,30000.0,9.206,9.206,9.1915,9.1987,30000.0
2013-03-25 14:05:00,12.67,12.68,12.66,12.68,23600.0,9.206,9.2133,9.1987,9.2133,23600.0
2013-03-25 14:10:00,12.68,12.68,12.64,12.65,34800.0,9.2133,9.2133,9.1842,9.1915,34800.0
2013-03-25 14:15:00,12.66,12.67,12.66,12.66,22000.0,9.1987,9.206,9.1987,9.1987,22000.0
2013-03-25 14:20:00,12.66,12.69,12.65,12.66,45600.0,9.1987,9.2205,9.1915,9.1987,45600.0
2013-03-25 14:25:00,12.66,12.67,12.65,12.65,25600.0,9.1987,9.206,9.1915,9.1915,25600.0
2013-03-25 14:30:00,12.65,12.66,12.64,12.65,22000.0,9.1915,9.1987,9.1842,9.1915,22000.0
2013-03-25 14:35:00,12.65,12.66,12.64,12.65,32000.0,9.1915,9.1987,9.1842,9.1915,32000.0
2013-03-25 14:40:00,12.64,12.65,12.64,12.65,20000.0,9.1842,9.1915,9.1842,9.1915,20000.0
2013-03-25 14:45:00,12.65,12.65,12.63,12.63,25600.0,9.1915,9.1915,9.1769,9.1769,25600.0
2013-03-25 14:50:00,12.63,12.65,12.63,12.63,30800.0,9.1769,9.1915,9.1769,9.1769,30800.0
2013-03-25 14:55:00,12.64,12.64,12.63,12.63,18800.0,9.1842,9.1842,9.1769,9.1769,18800.0
2013-03-25 15:00:00,12.63,12.63,12.61,12.63,39600.0,9.1769,9.1769,9.1624,9.1769,39600.0
2013-03-25 15:05:00,12.63,12.63,12.61,12.61,47200.0,9.1769,9.1769,9.1624,9.1624,47200.0
2013-03-25 15:10:00,12.61,12.64,12.61,12.63,37200.0,9.1624,9.1842,9.1624,9.1769,37200.0
2013-03-25 15:15:00,12.63,12.63,12.61,12.61,84400.0,9.1769,9.1769,9.1624,9.1624,84400.0
2013-03-25 15:20:00,12.6,12.63,12.59,12.62,56800.0,9.1551,9.1769,9.1479,9.1697,56800.0
2013-03-25 15:25:00,12.62,12.62,12.6,12.61,39200.0,9.1697,9.1697,9.1551,9.1624,39200.0
2013-03-25 15:30:00,12.61,12.62,12.6,12.61,80800.0,9.1624,9.1697,9.1551,9.1624,80800.0
2013-03-25 15:35:00,12.61,12.62,12.6,12.62,112800.0,9.1624,9.1697,9.1551,9.1697,112800.0
2013-03-25 15:40:00,12.62,12.63,12.6,12.61,66800.0,9.1697,9.1769,9.1551,9.1624,66800.0
2013-03-25 15:45:00,12.61,12.61,12.59,12.59,105600.0,9.1624,9.1624,9.1479,9.1479,105600.0
2013-03-25 15:50:00,12.59,12.62,12.59,12.61,191200.0,9.1479,9.1697,9.1479,9.1624,191200.0
2013-03-25 15:55:00,12.61,12.62,12.58,12.59,686000.0,9.1624,9.1697,9.1406,9.1479,686000.0
2013-03-26 09:30:00,12.62,12.65,12.61,12.64,198800.0,9.1697,9.1915,9.1624,9.1842,198800.0
2013-03-26 09:35:00,12.64,12.65,12.62,12.62,89200.0,9.1842,9.1915,9.1697,9.1697,89200.0
2013-03-26 09:40:00,12.63,12.64,12.62,12.63,23200.0,9.1769,9.1842,9.1697,9.1769,23200.0
2013-03-26 09:45:00,12.64,12.65,12.61,12.62,40000.0,9.1842,9.1915,9.1624,9.1697,40000.0
2013-03-26 09:50:00,12.62,12.63,12.6,12.61,33200.0,9.1697,9.1769,9.1551,9.1624,33200.0
2013-03-26 09:55:00,12.61,12.63,12.61,12.63,26800.0,9.1624,9.1769,9.1624,9.1769,26800.0
2013-03-26 10:00:00,12.62,12.62,12.56,12.58,96000.0,9.1697,9.1697,9.1261,9.1406,96000.0
2013-03-26 10:05:00,12.58,12.6,12.57,12.59,84000.0,9.1406,9.1551,9.1333,9.1479,84000.0
2013-03-26 10:10:00,12.59,12.63,12.59,12.6,35600.0,9.1479,9.1769,9.1479,9.1551,35600.0
2013-03-26 10:15:00,12.61,12.61,12.57,12.57,27200.0,9.1624,9.1624,9.1333,9.1333,27200.0
2013-03-26 10:20:00,12.57,12.57,12.56,12.56,30000.0,9.1333,9.1333,9.1261,9.1261,30000.0
2013-03-26 10:25:00,12.56,12.58,12.56,12.57,27200.0,9.1261,9.1406,9.1261,9.1333,27200.0
2013-03-26 10:30:00,12.57,12.59,12.56,12.57,52000.0,9.1333,9.1479,9.1261,9.1333,52000.0
2013-03-26 10:35:00,12.57,12.58,12.57,12.57,42000.0,9.1333,9.1406,9.1333,9.1333,42000.0
2013-03-26 10:40:00,12.56,12.57,12.54,12.54,56800.0,9.1261,9.1333,9.1115,9.1115,56800.0
2013-03-26 10:45:00,12.54,12.55,12.53,12.55,93600.0,9.1115,9.1188,9.1043,9.1188,93600.0
2013-03-26 10:50:00,12.55,12.58,12.55,12.55,47200.0,9.1188,9.1406,9.1188,9.1188,47200.0
2013-03-26 10:55:00,12.56,12.56,12.55,12.56,44800.0,9.1261,9.1261,9.1188,9.1261,44800.0
2013-03-26 11:00:00,12.56,12.56,12.55,12.55,54400.0,9.1261,9.1261,9.1188,9.1188,54400.0
2013-03-26 11:05:00,12.55,12.55,12.53,12.54,65200.0,9.1188,9.1188,9.1043,9.1115,65200.0
2013-03-26 11:10:00,12.53,12.55,12.53,12.53,34000.0,9.1043,9.1188,9.1043,9.1043,34000.0
2013-03-26 11:15:00,12.53,12.54,12.52,12.54,46400.0,9.1043,9.1115,9.097,9.1115,46400.0
2013-03-26 11:20:00,12.54,12.56,12.54,12.56,20000.0,9.1115,9.1261,9.1115,9.1261,20000.0
2013-03-26 11:25:00,12.56,12.58,12.55,12.56,43600.0,9.1261,9.1406,9.1188,9.1261,43600.0
2013-03-26 11:30:00,12.56,12.58,12.56,12.57,54000.0,9.1261,9.1406,9.1261,9.1333,54000.0
2013-03-26 11:35:00,12.57,12.6,12.57,12.6,25600.0,9.1333,9.1551,9.1333,9.1551,25600.0
2013-03-26 11:40:00,12.61,12.61,12.6,12.61,32400.0,9.1624,9.1624,9.1551,9.1624,32400.0
2013-03-26 11:45:00,12.6,12.61,12.6,12.61,14400.0,9.1551,9.1624,9.1551,9.1624,14400.0
2013-03-26 11:50:00,12.61,12.62,12.59,12.6,25200.0,9.1624,9.1697,9.1479,9.1551,25200.0
2013-03-26 11:55:00,12.6,12.61,12.6,12.6,20400.0,9.1551,9.1624,9.1551,9.1551,20400.0
2013-03-26 12:00:00,12.6,12.6,12.59,12.6,19200.0,9.1551,9.1551,9.1479,9.1551,19200.0
2013-03-26 12:05:00,12.6,12.6,12.59,12.59,13600.0,9.1551,9.1551,9.1479,9.1479,13600.0
2013-03-26 12:10:00,12.59,12.59,12.58,12.59,46800.0,9.1479,9.1479,9.1406,9.1479,46800.0
2013-03-26 12:15:00,12.58,12.58,12.56,12.57,33600.0,9.1406,9.1406,9.1261,9.1333,33600.0
2013-03-26 12:20:00,12.56,12.58,12.56,12.56,12800.0,9.1261,9.1406,9.1261,9.1261,12800.0
2013-03-26 12:25:00,12.56,12.56,12.55,12.56,35600.0,9.1261,9.1261,9.1188,9.1261,35600.0
2013-03-26 12:30:00,12.55,12.56,12.54,12.54,17200.0,9.1188,9.1261,9.1115,9.1115,17200.0
2013-03-26 12:35:00,12.55,12.56,12.55,12.56,29600.0,9.1188,9.1261,9.1188,9.1261,29600.0
2013-03-26 12:40:00,12.56,12.56,12.55,12.55,28000.0,9.1261,9.1261,9.1188,9.1188,28000.0
2013-03-26 12:45:00,12.55,12.56,12.55,12.56,24400.0,9.1188,9.1261,9.1188,9.1261,24400.0
2013-03-26 12:50:00,12.56,12.56,12.54,12.55,16000.0,9.1261,9.1261,9.1115,9.1188,16000.0
2013-03-26 12:55:00,12.55,12.55,12.55,12.55,10800.0,9.1188,9.1188,9.1188,9.1188,10800.0
2013-03-26 13:00:00,12.55,12.55,12.54,12.55,15600.0,9.1188,9.1188,9.1115,9.1188,15600.0
2013-03-26 13:05:00,12.55,12.55,12.55,12.55,22000.0,9.1188,9.1188,9.1188,9.1188,22000.0
2013-03-26 13:10:00,12.55,12.56,12.55,12.56,17600.0,9.1188,9.1261,9.1188,9.1261,17600.0
2013-03-26 13:15:00,12.56,12.58,12.56,12.57,22800.0,9.1261,9.1406,9.1261,9.1333,22800.0
2013-03-26 13:20:00,12.57,12.58,12.57,12.58,28000.0,9.1333,9.1406,9.1333,9.1406,28000.0
2013-03-26 13:25:00,12.58,12.58,12.57,12.58,24800.0,9.1406,9.1406,9.1333,9.1406,24800.0
2013-03-26 13:30:00,12.58,12.59,12.58,12.58,20400.0,9.1406,9.1479,9.1406,9.1406,20400.0
2013-03-26 13:35:00,12.58,12.58,12.57,12.58,14400.0,9.1406,9.1406,9.1333,9.1406,14400.0
2013-03-26 13:40:00,12.57,12.57,12.56,12.57,31200.0,9.1333,9.1333,9.1261,9.1333,31200.0
2013-03-26 13:45:00,12.57,12.58,12.57,12.57,26000.0,9.1333,9.1406,9.1333,9.1333,26000.0
2013-03-26 13:50:00,12.58,12.59,12.58,12.59,24800.0,9.1406,9.1479,9.1406,9.1479,24800.0
2013-03-26 13:55:00,12.59,12.6,12.59,12.59,31200.0,9.1479,9.1551,9.1479,9.1479,31200.0
2013-03-26 14:00:00,12.59,12.59,12.59,12.59,18000.0,9.1479,9.1479,9.1479,9.1479,18000.0
2013-03-26 14:05:00,12.59,12.6,12.59,12.59,31600.0,9.1479,9.1551,9.1479,9.1479,31600.0
2013-03-26 14:10:00,12.59,12.6,12.58,12.6,38000.0,9.1479,9.1551,9.1406,9.1551,38000.0
2013-03-26 14:15:00,12.59,12.6,12.59,12.59,48800.0,9.1479,9.1551,9.1479,9.1479,48800.0
2013-03-26 14:20:00,12.59,12.59,12.59,12.59,42000.0,9.1479,9.1479,9.1479,9.1479,42000.0
2013-03-26 14:25:00,12.59,12.6,12.59,12.59,49200.0,9.1479,9.1551,9.1479,9.1479,49200.0
2013-03-26 14:30:00,12.59,12.6,12.58,12.59,40400.0,9.1479,9.1551,9.1406,9.1479,40400.0
2013-03-26 14:35:00,12.59,12.59,12.58,12.58,31200.0,9.1479,9.1479,9.1406,9.1406,31200.0
2013-03-26 14:40:00,12.58,12.6,12.58,12.6,37200.0,9.1406,9.1551,9.1406,9.1551,37200.0
2013-03-26 14:45:00,12.6,12.6,12.58,12.58,40400.0,9.1551,9.1551,9.1406,9.1406,40400.0
2013-03-26 14:50:00,12.58,12.6,12.58,12.6,32800.0,9.1406,9.1551,9.1406,9.1551,32800.0
2013-03-26 14:55:00,12.6,12.6,12.59,12.6,70400.0,9.1551,9.1551,9.1479,9.1551,70400.0
2013-03-26 15:00:00,12.6,12.61,12.59,12.6,43600.0,9.1551,9.1624,9.1479,9.1551,43600.0
2013-03-26 15:05:00,12.6,12.6,12.59,12.59,32000.0,9.1551,9.1551,9.1479,9.1479,32000.0
2013-03-26 15:10:00,12.59,12.61,12.59,12.6,51200.0,9.1479,9.1624,9.1479,9.1551,51200.0
2013-03-26 15:15:00,12.6,12.61,12.59,12.6,40800.0,9.1551,9.1624,9.1479,9.1551,40800.0
2013-03-26 15:20:00,12.6,12.61,12.6,12.6,25600.0,9.1551,9.1624,9.1551,9.1551,25600.0
2013-03-26 15:25:00,12.6,12.61,12.59,12.59,43200.0,9.1551,9.1624,9.1479,9.1479,43200.0
2013-03-26 15:30:00,12.59,12.63,12.59,12.63,69600.0,9.1479,9.1769,9.1479,9.1769,69600.0
2013-03-26 15:35:00,12.63,12.63,12.62,12.63,61200.0,9.1769,9.1769,9.1697,9.1769,61200.0
2013-03-26 15:40:00,12.63,12.63,12.61,12.62,64000.0,9.1769,9.1769,9.1624,9.1697,64000.0
2013-03-26 15:45:00,12.62,12.63,12.61,12.62,58400.0,9.1697,9.1769,9.1624,9.1697,58400.0
2013-03-26 15:50:00,12.62,12.63,12.61,12.62,107200.0,9.1697,9.1769,9.1624,9.1697,107200.0
2013-03-26 15:55:00,12.62,12.63,12.61,12.62,158000.0,9.1697,9.1769,9.1624,9.1697,158000.0
2013-03-27 09:30:00,12.56,12.56,12.45,12.46,76000.0,9.1261,9.1261,9.0461,9.0534,76000.0
2013-03-27 09:35:00,12.45,12.47,12.45,12.46,27600.0,9.0461,9.0607,9.0461,9.0534,27600.0
2013-03-27 09:40:00,12.47,12.5,12.46,12.49,37200.0,9.0607,9.0825,9.0534,9.0752,37200.0
2013-03-27 09:45:00,12.49,12.49,12.47,12.48,38800.0,9.0752,9.0752,9.0607,9.0679,38800.0
2013-03-27 09:50:00,12.48,12.5,12.47,12.5,66000.0,9.0679,9.0825,9.0607,9.0825,66000.0
2013-03-27 09:55:00,12.49,12.51,12.49,12.5,76000.0,9.0752,9.0897,9.0752,9.0825,76000.0
2013-03-27 10:00:00,12.49,12.52,12.47,12.52,50800.0,9.0752,9.097,9.0607,9.097,50800.0
2013-03-27 10:05:00,12.51,12.52,12.49,12.5,49600.0,9.0897,9.097,9.0752,9.0825,49600.0
2013-03-27 10:10:00,12.5,12.5,12.47,12.48,35200.0,9.0825,9.0825,9.0607,9.0679,35200.0
2013-03-27 10:15:00,12.48,12.49,12.47,12.49,77600.0,9.0679,9.0752,9.0607,9.0752,77600.0
2013-03-27 10:20:00,12.49,12.51,12.49,12.51,23600.0,9.0752,9.0897,9.0752,9.0897,23600.0
2013-03-27 10:25:00,12.51,12.52,12.5,12.51,65600.0,9.0897,9.097,9.0825,9.0897,65600.0
2013-03-27 10:30:00,12.51,12.52,12.51,12.51,36000.0,9.0897,9.097,9.0897,9.0897,36000.0
2013-03-27 10:35:00,12.51,12.53,12.51,12.53,66000.0,9.0897,9.1043,9.0897,9.1043,66000.0
2013-03-27 10:40:00,12.53,12.55,12.53,12.54,60400.0,9.1043,9.1188,9.1043,9.1115,60400.0
2013-03-27 10:45:00,12.54,12.56,12.54,12.55,15600.0,9.1115,9.1261,9.1115,9.1188,15600.0
2013-03-27 10:50:00,12.55,12.56,12.55,12.55,23600.0,9.1188,9.1261,9.1188,9.1188,23600.0
2013-03-27 10:55:00,12.55,12.55,12.53,12.54,95600.0,9.1188,9.1188,9.1043,9.1115,95600.0
2013-03-27 11:00:00,12.54,12.55,12.54,12.55,58400.0,9.1115,9.1188,9.1115,9.1188,58400.0
2013-03-27 11:05:00,12.55,12.56,12.54,12.56,44400.0,9.1188,9.1261,9.1115,9.1261,44400.0
2013-03-27 11:10:00,12.56,12.59,12.56,12.59,34000.0,9.1261,9.1479,9.1261,9.1479,34000.0
2013-03-27 11:15:00,12.59,12.61,12.58,12.6,32400.0,9.1479,9.1624,9.1406,9.1551,32400.0
2013-03-27 11:20:00,12.6,12.6,12.59,12.6,27600.0,9.1551,9.1551,9.1479,9.1551,27600.0
2013-03-27 11:25:00,12.6,12.6,12.59,12.6,19600.0,9.1551,9.1551,9.1479,9.1551,19600.0
2013-03-27 11:30:00,12.6,12.6,12.59,12.6,22000.0,9.1551,9.1551,9.1479,9.1551,22000.0
2013-03-27 11:35:00,12.61,12.61,12.6,12.6,14400.0,9.1624,9.1624,9.1551,9.1551,14400.0
2013-03-27 11:40:00,12.61,12.61,12.6,12.6,20400.0,9.1624,9.1624,9.1551,9.1551,20400.0
2013-03-27 11:45:00,12.61,12.61,12.6,12.61,29200.0,9.1624,9.1624,9.1551,9.1624,29200.0
2013-03-27 11:50:00,12.61,12.62,12.6,12.6,17200.0,9.1624,9.1697,9.1551,9.1551,17200.0
2013-03-27 11:55:00,12.6,12.61,12.6,12.61,23600.0,9.1551,9.1624,9.1551,9.1624,23600.0
2013-03-27 12:00:00,12.61,12.62,12.61,12.62,14800.0,9.1624,9.1697,9.1624,9.1697,14800.0
2013-03-27 12:05:00,12.62,12.62,12.61,12.62,13200.0,9.1697,9.1697,9.1624,9.1697,13200.0
2013-03-27 12:10:00,12.62,12.62,12.61,12.62,27200.0,9.1697,9.1697,9.1624,9.1697,27200.0
2013-03-27 12:15:00,12.62,12.63,12.61,12.61,27200.0,9.1697,9.1769,9.1624,9.1624,27200.0
2013-03-27 12:20:00,12.61,12.62,12.61,12.62,40000.0,9.1624,9.1697,9.1624,9.1697,40000.0
2013-03-27 12:25:00,12.61,12.62,12.59,12.6,14000.0,9.1624,9.1697,9.1479,9.1551,14000.0
2013-03-27 12:30:00,12.6,12.6,12.59,12.6,13600.0,9.1551,9.1551,9.1479,9.1551,13600.0
2013-03-27 12:35:00,12.6,12.62,12.6,12.62,21600.0,9.1551,9.1697,9.1551,9.1697,21600.0
2013-03-27 12:40:00,12.62,12.62,12.6,12.6,12800.0,9.1697,9.1697,9.1551,9.1551,12800.0
2013-03-27 12:45:00,12.6,12.61,12.59,12.59,19600.0,9.1551,9.1624,9.1479,9.1479,19600.0
2013-03-27 12:50:00,12.59,12.59,12.58,12.59,23600.0,9.1479,9.1479,9.1406,9.1479,23600.0
2013-03-27 12:55:00,12.59,12.6,12.58,12.6,18800.0,9.1479,9.1551,9.1406,9.1551,18800.0
2013-03-27 13:00:00,12.6,12.6,12.59,12.59,24400.0,9.1551,9.1551,9.1479,9.1479,24400.0
2013-03-27 13:05:00,12.59,12.59,12.58,12.58,14800.0,9.1479,9.1479,9.1406,9.1406,14800.0
2013-03-27 13:10:00,12.58,12.59,12.57,12.59,30000.0,9.1406,9.1479,9.1333,9.1479,30000.0
2013-03-27 13:15:00,12.59,12.6,12.59,12.59,14400.0,9.1479,9.1551,9.1479,9.1479,14400.0
2013-03-27 13:20:00,12.59,12.59,12.58,12.59,26400.0,9.1479,9.1479,9.1406,9.1479,26400.0
2013-03-27 13:25:00,12.59,12.6,12.59,12.6,11600.0,9.1479,9.1551,9.1479,9.1551,11600.0
2013-03-27 13:30:00,12.6,12.6,12.59,12.6,23200.0,9.1551,9.1551,9.1479,9.1551,23200.0
2013-03-27 13:35:00,12.6,12.61,12.6,12.6,36000.0,9.1551,9.1624,9.1551,9.1551,36000.0
2013-03-27 13:40:00,12.6,12.62,12.6,12.61,30800.0,9.1551,9.1697,9.1551,9.1624,30800.0
2013-03-27 13:45:00,12.61,12.61,12.6,12.6,24800.0,9.1624,9.1624,9.1551,9.1551,24800.0
2013-03-27 13:50:00,12.6,12.61,12.6,12.61,31200.0,9.1551,9.1624,9.1551,9.1624,31200.0
2013-03-27 13:55:00,12.6,12.61,12.6,12.6,32800.0,9.1551,9.1624,9.1551,9.1551,32800.0
2013-03-27 14:00:00,12.6,12.62,12.6,12.62,20400.0,9.1551,9.1697,9.1551,9.1697,20400.0
2013-03-27 14:05:00,12.62,12.63,12.61,12.62,28000.0,9.1697,9.1769,9.1624,9.1697,28000.0
2013-03-27 14:10:00,12.61,12.62,12.6,12.61,36400.0,9.1624,9.1697,9.1551,9.1624,36400.0
2013-03-27 14:15:00,12.61,12.61,12.6,12.6,24800.0,9.1624,9.1624,9.1551,9.1551,24800.0
2013-03-27 14:20:00,12.6,12.63,12.6,12.62,58400.0,9.1551,9.1769,9.1551,9.1697,58400.0
2013-03-27 14:25:00,12.62,12.63,12.62,12.63,32800.0,9.1697,9.1769,9.1697,9.1769,32800.0
2013-03-27 14:30:00,12.63,12.63,12.62,12.63,50400.0,9.1769,9.1769,9.1697,9.1769,50400.0
2013-03-27 14:35:00,12.63,12.64,12.63,12.63,49200.0,9.1769,9.1842,9.1769,9.1769,49200.0
2013-03-27 14:40:00,12.63,12.65,12.63,12.64,52800.0,9.1769,9.1915,9.1769,9.1842,52800.0
2013-03-27 14:45:00,12.64,12.65,12.63,12.64,31200.0,9.1842,9.1915,9.1769,9.1842,31200.0
2013-03-27 14:50:00,12.64,12.64,12.63,12.64,30400.0,9.1842,9.1842,9.1769,9.1842,30400.0
2013-03-27 14:55:00,12.64,12.64,12.62,12.63,30000.0,9.1842,9.1842,9.1697,9.1769,30000.0
2013-03-27 15:00:00,12.63,12.64,12.63,12.63,51600.0,9.1769,9.1842,9.1769,9.1769,51600.0
2013-03-27 15:05:00,12.63,12.64,12.63,12.64,31600.0,9.1769,9.1842,9.1769,9.1842,31600.0
2013-03-27 15:10:00,12.64,12.65,12.63,12.64,50400.0,9.1842,9.1915,9.1769,9.1842,50400.0
2013-03-27 15:15:00,12.64,12.64,12.63,12.64,33200.0,9.1842,9.1842,9.1769,9.1842,33200.0
2013-03-27 15:20:00,12.64,12.66,12.64,12.65,56000.0,9.1842,9.1987,9.1842,9.1915,56000.0
2013-03-27 15:25:00,12.65,12.67,12.65,12.66,37200.0,9.1915,9.206,9.1915,9.1987,37200.0
2013-03-27 15:30:00,12.66,12.68,12.65,12.67,64000.0,9.1987,9.2133,9.1915,9.206,64000.0
2013-03-27 15:35:00,12.67,12.67,12.66,12.66,42800.0,9.206,9.206,9.1987,9.1987,42800.0
2013-03-27 15:40:00,12.66,12.66,12.66,12.66,54800.0,9.1987,9.1987,9.1987,9.1987,54800.0
2013-03-27 15:45:00,12.66,12.66,12.64,12.65,101200.0,9.1987,9.1987,9.1842,9.1915,101200.0
2013-03-27 15:50:00,12.65,12.65,12.63,12.64,150800.0,9.1915,9.1915,9.1769,9.1842,150800.0
2013-03-27 15:55:00,12.64,12.65,12.63,12.63,324000.0,9.1842,9.1915,9.1769,9.1769,324000.0
2013-03-28 09:30:00,12.65,12.66,12.63,12.65,44800.0,9.1915,9.1987,9.1769,9.1915,44800.0
2013-03-28 09:35:00,12.66,12.66,12.64,12.65,12000.0,9.1987,9.1987,9.1842,9.1915,12000.0
2013-03-28 09:40:00,12.65,12.67,12.63,12.64,71600.0,9.1915,9.206,9.1769,9.1842,71600.0
2013-03-28 09:45:00,12.63,12.66,12.63,12.66,28800.0,9.1769,9.1987,9.1769,9.1987,28800.0
2013-03-28 09:50:00,12.65,12.68,12.65,12.68,23200.0,9.1915,9.2133,9.1915,9.2133,23200.0
2013-03-28 09:55:00,12.68,12.72,12.68,12.7,28400.0,9.2133,9.2423,9.2133,9.2278,28400.0
2013-03-28 10:00:00,12.7,12.71,12.67,12.69,24400.0,9.2278,9.2351,9.206,9.2205,24400.0
2013-03-28 10:05:00,12.69,12.69,12.63,12.65,30800.0,9.2205,9.2205,9.1769,9.1915,30800.0
2013-03-28 10:10:00,12.64,12.65,12.64,12.64,52400.0,9.1842,9.1915,9.1842,9.1842,52400.0
2013-03-28 10:15:00,12.65,12.65,12.62,12.62,46800.0,9.1915,9.1915,9.1697,9.1697,46800.0
2013-03-28 10:20:00,12.62,12.64,12.62,12.63,50000.0,9.1697,9.1842,9.1697,9.1769,50000.0
2013-03-28 10:25:00,12.63,12.64,12.63,12.63,26000.0,9.1769,9.1842,9.1769,9.1769,26000.0
2013-03-28 10:30:00,12.63,12.64,12.63,12.64,32400.0,9.1769,9.1842,9.1769,9.1842,32400.0
2013-03-28 10:35:00,12.64,12.65,12.63,12.65,27600.0,9.1842,9.1915,9.1769,9.1915,27600.0
2013-03-28 10:40:00,12.65,12.68,12.65,12.68,27600.0,9.1915,9.2133,9.1915,9.2133,27600.0
2013-03-28 10:45:00,12.68,12.68,12.66,12.66,18400.0,9.2133,9.2133,9.1987,9.1987,18400.0
2013-03-28 10:50:00,12.67,12.67,12.65,12.67,23600.0,9.206,9.206,9.1915,9.206,23600.0
2013-03-28 10:55:00,12.67,12.7,12.67,12.68,31600.0,9.206,9.2278,9.206,9.2133,31600.0
2013-03-28 11:00:00,12.68,12.7,12.68,12.69,39200.0,9.2133,9.2278,9.2133,9.2205,39200.0
2013-03-28 11:05:00,12.69,12.7,12.69,12.7,26800.0,9.2205,9.2278,9.2205,9.2278,26800.0
2013-03-28 11:10:00,12.7,12.71,12.7,12.71,25600.0,9.2278,9.2351,9.2278,9.2351,25600.0
2013-03-28 11:15:00,12.71,12.72,12.7,12.72,22000.0,9.2351,9.2423,9.2278,9.2423,22000.0
2013-03-28 11:20:00,12.72,12.72,12.7,12.71,36800.0,9.2423,9.2423,9.2278,9.2351,36800.0
2013-03-28 11:25:00,12.71,12.73,12.71,12.73,37600.0,9.2351,9.2496,9.2351,9.2496,37600.0
2013-03-28 11:30:00,12.73,12.74,12.71,12.72,38000.0,9.2496,9.2568,9.2351,9.2423,38000.0
2013-03-28 11:35:00,12.71,12.73,12.71,12.72,45200.0,9.2351,9.2496,9.2351,9.2423,45200.0
2013-03-28 11:40:00,12.72,12.72,12.7,12.7,38400.0,9.2423,9.2423,9.2278,9.2278,38400.0
2013-03-28 11:45:00,12.7,12.71,12.69,12.7,30800.0,9.2278,9.2351,9.2205,9.2278,30800.0
2013-03-28 11:50:00,12.7,12.7,12.68,12.7,22400.0,9.2278,9.2278,9.2133,9.2278,22400.0
2013-03-28 11:55:00,12.7,12.72,12.7,12.71,47600.0,9.2278,9.2423,9.2278,9.2351,47600.0
2013-03-28 12:00:00,12.71,12.71,12.7,12.7,16800.0,9.2351,9.2351,9.2278,9.2278,16800.0
2013-03-28 12:05:00,12.71,12.71,12.7,12.7,34800.0,9.2351,9.2351,9.2278,9.2278,34800.0
2013-03-28 12:10:00,12.7,12.7,12.7,12.7,10800.0,9.2278,9.2278,9.2278,9.2278,10800.0
2013-03-28 12:15:00,12.7,12.7,12.68,12.68,14400.0,9.2278,9.2278,9.2133,9.2133,14400.0
2013-03-28 12:20:00,12.68,12.68,12.67,12.67,33600.0,9.2133,9.2133,9.206,9.206,33600.0
2013-03-28 12:25:00,12.67,12.67,12.65,12.66,23600.0,9.206,9.206,9.1915,9.1987,23600.0
2013-03-28 12:30:00,12.66,12.68,12.66,12.68,22400.0,9.1987,9.2133,9.1987,9.2133,22400.0
2013-03-28 12:35:00,12.68,12.68,12.66,12.66,16000.0,9.2133,9.2133,9.1987,9.1987,16000.0
2013-03-28 12:40:00,12.66,12.67,12.65,12.67,14800.0,9.1987,9.206,9.1915,9.206,14800.0
2013-03-28 12:45:00,12.67,12.68,12.67,12.67,18400.0,9.206,9.2133,9.206,9.206,18400.0
2013-03-28 12:50:00,12.68,12.69,12.65,12.69,27600.0,9.2133,9.2205,9.1915,9.2205,27600.0
2013-03-28 12:55:00,12.68,12.69,12.68,12.69,66800.0,9.2133,9.2205,9.2133,9.2205,66800.0
2013-03-28 13:00:00,12.69,12.69,12.68,12.69,19200.0,9.2205,9.2205,9.2133,9.2205,19200.0
2013-03-28 13:05:00,12.69,12.69,12.68,12.68,38800.0,9.2205,9.2205,9.2133,9.2133,38800.0
2013-03-28 13:10:00,12.68,12.69,12.68,12.69,9200.0,9.2133,9.2205,9.2133,9.2205,9200.0
2013-03-28 13:15:00,12.7,12.71,12.7,12.7,12400.0,9.2278,9.2351,9.2278,9.2278,12400.0
2013-03-28 13:20:00,12.7,12.72,12.7,12.72,20000.0,9.2278,9.2423,9.2278,9.2423,20000.0
2013-03-28 13:25:00,12.71,12.71,12.71,12.71,28800.0,9.2351,9.2351,9.2351,9.2351,28800.0
2013-03-28 13:30:00,12.71,12.72,12.71,12.72,26400.0,9.2351,9.2423,9.2351,9.2423,26400.0
2013-03-28 13:35:00,12.72,12.72,12.72,12.72,26400.0,9.2423,9.2423,9.2423,9.2423,26400.0
2013-03-28 13:40:00,12.72,12.73,12.72,12.73,22800.0,9.2423,9.2496,9.2423,9.2496,22800.0
2013-03-28 13:45:00,12.73,12.74,12.72,12.74,17600.0,9.2496,9.2568,9.2423,9.2568,17600.0
2013-03-28 13:50:00,12.74,12.74,12.72,12.72,18400.0,9.2568,9.2568,9.2423,9.2423,18400.0
2013-03-28 13:55:00,12.72,12.74,12.72,12.73,48000.0,9.2423,9.2568,9.2423,9.2496,48000.0
2013-03-28 14:00:00,12.73,12.74,12.73,12.73,27600.0,9.2496,9.2568,9.2496,9.2496,27600.0
2013-03-28 14:05:00,12.73,12.75,12.73,12.74,26400.0,9.2496,9.2641,9.2496,9.2568,26400.0
2013-03-28 14:10:00,12.74,12.75,12.74,12.75,46800.0,9.2568,9.2641,9.2568,9.2641,46800.0
2013-03-28 14:15:00,12.75,12.75,12.74,12.74,24800.0,9.2641,9.2641,9.2568,9.2568,24800.0
2013-03-28 14:20:00,12.75,12.76,12.75,12.76,27200.0,9.2641,9.2714,9.2641,9.2714,27200.0
2013-03-28 14:25:00,12.76,12.77,12.75,12.76,70000.0,9.2714,9.2786,9.2641,9.2714,70000.0
2013-03-28 14:30:00,12.76,12.76,12.74,12.76,42400.0,9.2714,9.2714,9.2568,9.2714,42400.0
2013-03-28 14:35:00,12.76,12.76,12.74,12.75,39600.0,9.2714,9.2714,9.2568,9.2641,39600.0
2013-03-28 14:40:00,12.75,12.76,12.75,12.76,26800.0,9.2641,9.2714,9.2641,9.2714,26800.0
2013-03-28 14:45:00,12.76,12.77,12.76,12.77,27600.0,9.2714,9.2786,9.2714,9.2786,27600.0
2013-03-28 14:50:00,12.78,12.78,12.77,12.78,36000.0,9.2859,9.2859,9.2786,9.2859,36000.0
2013-03-28 14:55:00,12.78,12.78,12.77,12.77,38800.0,9.2859,9.2859,9.2786,9.2786,38800.0
2013-03-28 15:00:00,12.77,12.77,12.76,12.77,32400.0,9.2786,9.2786,9.2714,9.2786,32400.0
2013-03-28 15:05:00,12.77,12.77,12.76,12.77,73600.0,9.2786,9.2786,9.2714,9.2786,73600.0
2013-03-28 15:10:00,12.77,12.77,12.76,12.77,44000.0,9.2786,9.2786,9.2714,9.2786,44000.0
2013-03-28 15:15:00,12.77,12.78,12.77,12.78,30000.0,9.2786,9.2859,9.2786,9.2859,30000.0
2013-03-28 15:20:00,12.78,12.8,12.78,12.8,44400.0,9.2859,9.3004,9.2859,9.3004,44400.0
2013-03-28 15:25:00,12.8,12.81,12.79,12.8,74400.0,9.3004,9.3077,9.2932,9.3004,74400.0
2013-03-28 15:30:00,12.8,12.81,12.8,12.8,83200.0,9.3004,9.3077,9.3004,9.3004,83200.0
2013-03-28 15:35:00,12.81,12.83,12.8,12.81,203200.0,9.3077,9.3222,9.3004,9.3077,203200.0
2013-03-28 15:40:00,12.81,12.82,12.81,12.81,101600.0,9.3077,9.315,9.3077,9.3077,101600.0
2013-03-28 15:45:00,12.81,12.83,12.81,12.83,142800.0,9.3077,9.3222,9.3077,9.3222,142800.0
2013-03-28 15:50:00,12.83,12.85,12.83,12.85,359600.0,9.3222,9.3368,9.3222,9.3368,359600.0
2013-03-28 15:55:00,12.85,12.85,12.83,12.83,538800.0,9.3368,9.3368,9.3222,9.3222,538800.0
2013-04-01 09:30:00,12.88,12.88,12.77,12.77,94400.0,9.3586,9.3586,9.2786,9.2786,94400.0
2013-04-01 09:35:00,12.78,12.81,12.78,12.8,68800.0,9.2859,9.3077,9.2859,9.3004,68800.0
2013-04-01 09:40:00,12.8,12.86,12.8,12.83,73600.0,9.3004,9.344,9.3004,9.3222,73600.0
2013-04-01 09:45:00,12.83,12.84,12.83,12.84,62000.0,9.3222,9.3295,9.3222,9.3295,62000.0
2013-04-01 09:50:00,12.83,12.83,12.8,12.83,78400.0,9.3222,9.3222,9.3004,9.3222,78400.0
2013-04-01 09:55:00,12.84,12.84,12.78,12.79,179600.0,9.3295,9.3295,9.2859,9.2932,179600.0
2013-04-01 10:00:00,12.79,12.79,12.71,12.74,115600.0,9.2932,9.2932,9.2351,9.2568,115600.0
2013-04-01 10:05:00,12.74,12.74,12.71,12.72,35200.0,9.2568,9.2568,9.2351,9.2423,35200.0
2013-04-01 10:10:00,12.72,12.74,12.71,12.72,114400.0,9.2423,9.2568,9.2351,9.2423,114400.0
2013-04-01 10:15:00,12.72,12.72,12.69,12.71,58400.0,9.2423,9.2423,9.2205,9.2351,58400.0
2013-04-01 10:20:00,12.71,12.71,12.68,12.68,48800.0,9.2351,9.2351,9.2133,9.2133,48800.0
2013-04-01 10:25:00,12.68,12.69,12.68,12.68,47200.0,9.2133,9.2205,9.2133,9.2133,47200.0
2013-04-01 10:30:00,12.68,12.68,12.65,12.66,73600.0,9.2133,9.2133,9.1915,9.1987,73600.0
2013-04-01 10:35:00,12.66,12.66,12.64,12.64,38400.0,9.1987,9.1987,9.1842,9.1842,38400.0
2013-04-01 10:40:00,12.64,12.65,12.63,12.65,61200.0,9.1842,9.1915,9.1769,9.1915,61200.0
2013-04-01 10:45:00,12.65,12.67,12.63,12.65,178800.0,9.1915,9.206,9.1769,9.1915,178800.0
2013-04-01 10:50:00,12.64,12.65,12.63,12.64,74000.0,9.1842,9.1915,9.1769,9.1842,74000.0
2013-04-01 10:55:00,12.63,12.64,12.63,12.63,52400.0,9.1769,9.1842,9.1769,9.1769,52400.0
2013-04-01 11:00:00,12.63,12.63,12.6,12.6,66400.0,9.1769,9.1769,9.1551,9.1551,66400.0
2013-04-01 11:05:00,12.6,12.62,12.6,12.61,44000.0,9.1551,9.1697,9.1551,9.1624,44000.0
2013-04-01 11:10:00,12.61,12.62,12.61,12.62,30000.0,9.1624,9.1697,9.1624,9.1697,30000.0
2013-04-01 11:15:00,12.62,12.62,12.6,12.61,30400.0,9.1697,9.1697,9.1551,9.1624,30400.0
2013-04-01 11:20:00,12.61,12.61,12.6,12.6,36400.0,9.1624,9.1624,9.1551,9.1551,36400.0
2013-04-01 11:25:00,12.61,12.62,12.6,12.61,27200.0,9.1624,9.1697,9.1551,9.1624,27200.0
2013-04-01 11:30:00,12.61,12.61,12.6,12.61,58800.0,9.1624,9.1624,9.1551,9.1624,58800.0
2013-04-01 11:35:00,12.6,12.61,12.59,12.59,50800.0,9.1551,9.1624,9.1479,9.1479,50800.0
2013-04-01 11:40:00,12.59,12.6,12.59,12.59,31200.0,9.1479,9.1551,9.1479,9.1479,31200.0
2013-04-01 11:45:00,12.59,12.61,12.59,12.59,46400.0,9.1479,9.1624,9.1479,9.1479,46400.0
2013-04-01 11:50:00,12.59,12.59,12.57,12.57,26800.0,9.1479,9.1479,9.1333,9.1333,26800.0
2013-04-01 11:55:00,12.57,12.57,12.55,12.56,59200.0,9.1333,9.1333,9.1188,9.1261,59200.0
2013-04-01 12:00:00,12.56,12.56,12.55,12.55,30400.0,9.1261,9.1261,9.1188,9.1188,30400.0
2013-04-01 12:05:00,12.55,12.55,12.55,12.55,49200.0,9.1188,9.1188,9.1188,9.1188,49200.0
2013-04-01 12:10:00,12.55,12.55,12.54,12.54,44800.0,9.1188,9.1188,9.1115,9.1115,44800.0
2013-04-01 12:15:00,12.54,12.54,12.52,12.52,80000.0,9.1115,9.1115,9.097,9.097,80000.0
2013-04-01 12:20:00,12.52,12.53,12.51,12.51,38800.0,9.097,9.1043,9.0897,9.0897,38800.0
2013-04-01 12:25:00,12.51,12.52,12.5,12.5,80800.0,9.0897,9.097,9.0825,9.0825,80800.0
2013-04-01 12:30:00,12.5,12.5,12.48,12.48,77600.0,9.0825,9.0825,9.0679,9.0679,77600.0
2013-04-01 12:35:00,12.48,12.48,12.47,12.48,94400.0,9.0679,9.0679,9.0607,9.0679,94400.0
2013-04-01 12:40:00,12.48,12.5,12.47,12.49,71600.0,9.0679,9.0825,9.0607,9.0752,71600.0
2013-04-01 12:45:00,12.48,12.48,12.46,12.47,72400.0,9.0679,9.0679,9.0534,9.0607,72400.0
2013-04-01 12:50:00,12.46,12.49,12.46,12.47,52800.0,9.0534,9.0752,9.0534,9.0607,52800.0
2013-04-01 12:55:00,12.47,12.47,12.45,12.46,88400.0,9.0607,9.0607,9.0461,9.0534,88400.0
2013-04-01 13:00:00,12.46,12.46,12.45,12.45,74800.0,9.0534,9.0534,9.0461,9.0461,74800.0
2013-04-01 13:05:00,12.46,12.47,12.46,12.46,26400.0,9.0534,9.0607,9.0534,9.0534,26400.0
2013-04-01 13:10:00,12.46,12.46,12.45,12.46,28400.0,9.0534,9.0534,9.0461,9.0534,28400.0
2013-04-01 13:15:00,12.46,12.46,12.46,12.46,6800.0,9.0534,9.0534,9.0534,9.0534,6800.0
2013-04-01 13:20:00,12.46,12.46,12.44,12.45,52800.0,9.0534,9.0534,9.0389,9.0461,52800.0
2013-04-01 13:25:00,12.45,12.45,12.45,12.45,52400.0,9.0461,9.0461,9.0461,9.0461,52400.0
2013-04-01 13:30:00,12.45,12.47,12.45,12.46,121200.0,9.0461,9.0607,9.0461,9.0534,121200.0
2013-04-01 13:35:00,12.46,12.46,12.45,12.45,30800.0,9.0534,9.0534,9.0461,9.0461,30800.0
2013-04-01 13:40:00,12.45,12.46,12.43,12.43,88400.0,9.0461,9.0534,9.0316,9.0316,88400.0
2013-04-01 13:45:00,12.43,12.43,12.43,12.43,36400.0,9.0316,9.0316,9.0316,9.0316,36400.0
2013-04-01 13:50:00,12.44,12.44,12.43,12.44,53600.0,9.0389,9.0389,9.0316,9.0389,53600.0
2013-04-01 13:55:00,12.44,12.44,12.43,12.43,53600.0,9.0389,9.0389,9.0316,9.0316,53600.0
2013-04-01 14:00:00,12.43,12.44,12.43,12.43,52000.0,9.0316,9.0389,9.0316,9.0316,52000.0
2013-04-01 14:05:00,12.43,12.44,12.43,12.44,106000.0,9.0316,9.0389,9.0316,9.0389,106000.0
2013-04-01 14:10:00,12.44,12.45,12.43,12.45,65600.0,9.0389,9.0461,9.0316,9.0461,65600.0
2013-04-01 14:15:00,12.45,12.46,12.43,12.44,71600.0,9.0461,9.0534,9.0316,9.0389,71600.0
2013-04-01 14:20:00,12.43,12.44,12.43,12.44,56000.0,9.0316,9.0389,9.0316,9.0389,56000.0
2013-04-01 14:25:00,12.44,12.44,12.43,12.43,54800.0,9.0389,9.0389,9.0316,9.0316,54800.0
2013-04-01 14:30:00,12.43,12.43,12.42,12.42,80800.0,9.0316,9.0316,9.0243,9.0243,80800.0
2013-04-01 14:35:00,12.42,12.43,12.41,12.42,46400.0,9.0243,9.0316,9.0171,9.0243,46400.0
2013-04-01 14:40:00,12.42,12.45,12.42,12.45,51200.0,9.0243,9.0461,9.0243,9.0461,51200.0
2013-04-01 14:45:00,12.45,12.45,12.44,12.45,75200.0,9.0461,9.0461,9.0389,9.0461,75200.0
2013-04-01 14:50:00,12.45,12.45,12.44,12.45,34400.0,9.0461,9.0461,9.0389,9.0461,34400.0
2013-04-01 14:55:00,12.45,12.45,12.45,12.45,54400.0,9.0461,9.0461,9.0461,9.0461,54400.0
2013-04-01 15:00:00,12.44,12.46,12.43,12.45,69200.0,9.0389,9.0534,9.0316,9.0461,69200.0
2013-04-01 15:05:00,12.45,12.45,12.43,12.43,73600.0,9.0461,9.0461,9.0316,9.0316,73600.0
2013-04-01 15:10:00,12.43,12.43,12.42,12.43,82800.0,9.0316,9.0316,9.0243,9.0316,82800.0
2013-04-01 15:15:00,12.43,12.43,12.42,12.42,63200.0,9.0316,9.0316,9.0243,9.0243,63200.0
2013-04-01 15:20:00,12.42,12.42,12.4,12.4,69600.0,9.0243,9.0243,9.0098,9.0098,69600.0
2013-04-01 15:25:00,12.4,12.41,12.4,12.4,66000.0,9.0098,9.0171,9.0098,9.0098,66000.0
2013-04-01 15:30:00,12.4,12.41,12.38,12.4,155600.0,9.0098,9.0171,8.9953,9.0098,155600.0
2013-04-01 15:35:00,12.4,12.42,12.4,12.41,100400.0,9.0098,9.0243,9.0098,9.0171,100400.0
2013-04-01 15:40:00,12.41,12.42,12.4,12.42,140000.0,9.0171,9.0243,9.0098,9.0243,140000.0
2013-04-01 15:45:00,12.42,12.45,12.42,12.44,148400.0,9.0243,9.0461,9.0243,9.0389,148400.0
2013-04-01 15:50:00,12.44,12.45,12.42,12.43,200000.0,9.0389,9.0461,9.0243,9.0316,200000.0
2013-04-01 15:55:00,12.42,12.45,12.42,12.45,322800.0,9.0243,9.0461,9.0243,9.0461,322800.0
2013-04-02 09:30:00,12.49,12.5,12.43,12.47,204400.0,9.0752,9.0825,9.0316,9.0607,204400.0
2013-04-02 09:35:00,12.47,12.51,12.47,12.5,80800.0,9.0607,9.0897,9.0607,9.0825,80800.0
2013-04-02 09:40:00,12.51,12.53,12.51,12.51,57200.0,9.0897,9.1043,9.0897,9.0897,57200.0
2013-04-02 09:45:00,12.53,12.53,12.51,12.52,30000.0,9.1043,9.1043,9.0897,9.097,30000.0
2013-04-02 09:50:00,12.52,12.54,12.51,12.52,14800.0,9.097,9.1115,9.0897,9.097,14800.0
2013-04-02 09:55:00,12.52,12.52,12.49,12.5,34400.0,9.097,9.097,9.0752,9.0825,34400.0
2013-04-02 10:00:00,12.5,12.54,12.49,12.49,34800.0,9.0825,9.1115,9.0752,9.0752,34800.0
2013-04-02 10:05:00,12.49,12.52,12.49,12.52,26400.0,9.0752,9.097,9.0752,9.097,26400.0
2013-04-02 10:10:00,12.51,12.51,12.48,12.48,40000.0,9.0897,9.0897,9.0679,9.0679,40000.0
2013-04-02 10:15:00,12.48,12.49,12.47,12.47,28400.0,9.0679,9.0752,9.0607,9.0607,28400.0
2013-04-02 10:20:00,12.47,12.51,12.47,12.5,34800.0,9.0607,9.0897,9.0607,9.0825,34800.0
2013-04-02 10:25:00,12.5,12.53,12.5,12.51,30800.0,9.0825,9.1043,9.0825,9.0897,30800.0
2013-04-02 10:30:00,12.51,12.51,12.45,12.47,62800.0,9.0897,9.0897,9.0461,9.0607,62800.0
2013-04-02 10:35:00,12.46,12.49,12.45,12.49,62000.0,9.0534,9.0752,9.0461,9.0752,62000.0
2013-04-02 10:40:00,12.49,12.49,12.46,12.46,42000.0,9.0752,9.0752,9.0534,9.0534,42000.0
2013-04-02 10:45:00,12.46,12.49,12.46,12.47,52000.0,9.0534,9.0752,9.0534,9.0607,52000.0
2013-04-02 10:50:00,12.47,12.47,12.45,12.47,33600.0,9.0607,9.0607,9.0461,9.0607,33600.0
2013-04-02 10:55:00,12.47,12.47,12.46,12.46,26400.0,9.0607,9.0607,9.0534,9.0534,26400.0
2013-04-02 11:00:00,12.47,12.48,12.46,12.47,37600.0,9.0607,9.0679,9.0534,9.0607,37600.0
2013-04-02 11:05:00,12.47,12.47,12.44,12.45,31600.0,9.0607,9.0607,9.0389,9.0461,31600.0
2013-04-02 11:10:00,12.45,12.47,12.45,12.47,40000.0,9.0461,9.0607,9.0461,9.0607,40000.0
2013-04-02 11:15:00,12.47,12.49,12.47,12.48,27200.0,9.0607,9.0752,9.0607,9.0679,27200.0
2013-04-02 11:20:00,12.48,12.49,12.47,12.49,22400.0,9.0679,9.0752,9.0607,9.0752,22400.0
2013-04-02 11:25:00,12.49,12.51,12.49,12.49,80400.0,9.0752,9.0897,9.0752,9.0752,80400.0
2013-04-02 11:30:00,12.49,12.51,12.49,12.51,28800.0,9.0752,9.0897,9.0752,9.0897,28800.0
2013-04-02 11:35:00,12.51,12.52,12.5,12.5,28800.0,9.0897,9.097,9.0825,9.0825,28800.0
2013-04-02 11:40:00,12.51,12.51,12.5,12.51,28000.0,9.0897,9.0897,9.0825,9.0897,28000.0
2013-04-02 11:45:00,12.51,12.51,12.49,12.49,49200.0,9.0897,9.0897,9.0752,9.0752,49200.0
2013-04-02 11:50:00,12.49,12.5,12.49,12.49,31200.0,9.0752,9.0825,9.0752,9.0752,31200.0
2013-04-02 11:55:00,12.49,12.49,12.47,12.48,32800.0,9.0752,9.0752,9.0607,9.0679,32800.0
2013-04-02 12:00:00,12.49,12.49,12.47,12.48,34000.0,9.0752,9.0752,9.0607,9.0679,34000.0
2013-04-02 12:05:00,12.49,12.5,12.49,12.49,13600.0,9.0752,9.0825,9.0752,9.0752,13600.0
2013-04-02 12:10:00,12.49,12.51,12.49,12.5,11200.0,9.0752,9.0897,9.0752,9.0825,11200.0
2013-04-02 12:15:00,12.5,12.52,12.5,12.52,19200.0,9.0825,9.097,9.0825,9.097,19200.0
2013-04-02 12:20:00,12.51,12.51,12.51,12.51,18000.0,9.0897,9.0897,9.0897,9.0897,18000.0
2013-04-02 12:25:00,12.51,12.51,12.51,12.51,10800.0,9.0897,9.0897,9.0897,9.0897,10800.0
2013-04-02 12:30:00,12.51,12.51,12.49,12.5,22800.0,9.0897,9.0897,9.0752,9.0825,22800.0
2013-04-02 12:35:00,12.5,12.51,12.49,12.51,14400.0,9.0825,9.0897,9.0752,9.0897,14400.0
2013-04-02 12:40:00,12.51,12.51,12.5,12.5,10400.0,9.0897,9.0897,9.0825,9.0825,10400.0
2013-04-02 12:45:00,12.5,12.51,12.5,12.51,12000.0,9.0825,9.0897,9.0825,9.0897,12000.0
2013-04-02 12:50:00,12.5,12.51,12.5,12.5,10400.0,9.0825,9.0897,9.0825,9.0825,10400.0
2013-04-02 12:55:00,12.5,12.51,12.5,12.51,21200.0,9.0825,9.0897,9.0825,9.0897,21200.0
2013-04-02 13:00:00,12.51,12.52,12.51,12.52,55200.0,9.0897,9.097,9.0897,9.097,55200.0
2013-04-02 13:05:00,12.52,12.52,12.5,12.5,17600.0,9.097,9.097,9.0825,9.0825,17600.0
2013-04-02 13:10:00,12.5,12.51,12.5,12.51,24400.0,9.0825,9.0897,9.0825,9.0897,24400.0
2013-04-02 13:15:00,12.51,12.51,12.49,12.49,16800.0,9.0897,9.0897,9.0752,9.0752,16800.0
2013-04-02 13:20:00,12.5,12.5,12.47,12.47,45600.0,9.0825,9.0825,9.0607,9.0607,45600.0
2013-04-02 13:25:00,12.47,12.47,12.45,12.46,39200.0,9.0607,9.0607,9.0461,9.0534,39200.0
2013-04-02 13:30:00,12.46,12.48,12.44,12.47,38800.0,9.0534,9.0679,9.0389,9.0607,38800.0
2013-04-02 13:35:00,12.48,12.48,12.47,12.47,18000.0,9.0679,9.0679,9.0607,9.0607,18000.0
2013-04-02 13:40:00,12.47,12.47,12.46,12.47,20800.0,9.0607,9.0607,9.0534,9.0607,20800.0
2013-04-02 13:45:00,12.47,12.48,12.47,12.48,21600.0,9.0607,9.0679,9.0607,9.0679,21600.0
2013-04-02 13:50:00,12.47,12.48,12.47,12.47,38800.0,9.0607,9.0679,9.0607,9.0607,38800.0
2013-04-02 13:55:00,12.47,12.47,12.47,12.47,54400.0,9.0607,9.0607,9.0607,9.0607,54400.0
2013-04-02 14:00:00,12.46,12.47,12.46,12.47,21200.0,9.0534,9.0607,9.0534,9.0607,21200.0
2013-04-02 14:05:00,12.47,12.47,12.46,12.46,23600.0,9.0607,9.0607,9.0534,9.0534,23600.0
2013-04-02 14:10:00,12.46,12.47,12.45,12.45,30800.0,9.0534,9.0607,9.0461,9.0461,30800.0
2013-04-02 14:15:00,12.45,12.47,12.45,12.45,19600.0,9.0461,9.0607,9.0461,9.0461,19600.0
2013-04-02 14:20:00,12.45,12.47,12.45,12.47,47600.0,9.0461,9.0607,9.0461,9.0607,47600.0
2013-04-02 14:25:00,12.47,12.47,12.44,12.45,60400.0,9.0607,9.0607,9.0389,9.0461,60400.0
2013-04-02 14:30:00,12.45,12.45,12.42,12.42,44000.0,9.0461,9.0461,9.0243,9.0243,44000.0
2013-04-02 14:35:00,12.42,12.43,12.41,12.42,36800.0,9.0243,9.0316,9.0171,9.0243,36800.0
2013-04-02 14:40:00,12.42,12.43,12.41,12.42,58000.0,9.0243,9.0316,9.0171,9.0243,58000.0
2013-04-02 14:45:00,12.43,12.43,12.42,12.42,18400.0,9.0316,9.0316,9.0243,9.0243,18400.0
2013-04-02 14:50:00,12.41,12.42,12.4,12.4,46800.0,9.0171,9.0243,9.0098,9.0098,46800.0
2013-04-02 14:55:00,12.4,12.42,12.4,12.42,17200.0,9.0098,9.0243,9.0098,9.0243,17200.0
2013-04-02 15:00:00,12.42,12.43,12.42,12.43,40400.0,9.0243,9.0316,9.0243,9.0316,40400.0
2013-04-02 15:05:00,12.43,12.43,12.42,12.42,47200.0,9.0316,9.0316,9.0243,9.0243,47200.0
2013-04-02 15:10:00,12.42,12.43,12.41,12.42,40800.0,9.0243,9.0316,9.0171,9.0243,40800.0
2013-04-02 15:15:00,12.43,12.43,12.41,12.41,42000.0,9.0316,9.0316,9.0171,9.0171,42000.0
2013-04-02 15:20:00,12.41,12.42,12.41,12.41,58000.0,9.0171,9.0243,9.0171,9.0171,58000.0
2013-04-02 15:25:00,12.41,12.43,12.41,12.42,90800.0,9.0171,9.0316,9.0171,9.0243,90800.0
2013-04-02 15:30:00,12.42,12.44,12.41,12.44,71200.0,9.0243,9.0389,9.0171,9.0389,71200.0
2013-04-02 15:35:00,12.44,12.44,12.42,12.42,36400.0,9.0389,9.0389,9.0243,9.0243,36400.0
2013-04-02 15:40:00,12.42,12.42,12.4,12.4,80800.0,9.0243,9.0243,9.0098,9.0098,80800.0
2013-04-02 15:45:00,12.39,12.41,12.39,12.4,64800.0,9.0025,9.0171,9.0025,9.0098,64800.0
2013-04-02 15:50:00,12.4,12.43,12.4,12.42,172800.0,9.0098,9.0316,9.0098,9.0243,172800.0
2013-04-02 15:55:00,12.42,12.44,12.42,12.44,270000.0,9.0243,9.0389,9.0243,9.0389,270000.0
2013-04-03 09:30:00,12.41,12.45,12.4,12.45,68000.0,9.0171,9.0461,9.0098,9.0461,68000.0
2013-04-03 09:35:00,12.44,12.46,12.44,12.45,30000.0,9.0389,9.0534,9.0389,9.0461,30000.0
2013-04-03 09:40:00,12.45,12.46,12.42,12.42,31600.0,9.0461,9.0534,9.0243,9.0243,31600.0
2013-04-03 09:45:00,12.43,12.44,12.41,12.41,46400.0,9.0316,9.0389,9.0171,9.0171,46400.0
2013-04-03 09:50:00,12.41,12.43,12.41,12.42,30400.0,9.0171,9.0316,9.0171,9.0243,30400.0
2013-04-03 09:55:00,12.42,12.44,12.42,12.43,24000.0,9.0243,9.0389,9.0243,9.0316,24000.0
2013-04-03 10:00:00,12.43,12.44,12.38,12.38,124800.0,9.0316,9.0389,8.9953,8.9953,124800.0
2013-04-03 10:05:00,12.38,12.38,12.35,12.38,46000.0,8.9953,8.9953,8.9735,8.9953,46000.0
2013-04-03 10:10:00,12.38,12.39,12.36,12.36,50000.0,8.9953,9.0025,8.9807,8.9807,50000.0
2013-04-03 10:15:00,12.35,12.37,12.34,12.37,72800.0,8.9735,8.988,8.9662,8.988,72800.0
2013-04-03 10:20:00,12.37,12.38,12.35,12.38,22800.0,8.988,8.9953,8.9735,8.9953,22800.0
2013-04-03 10:25:00,12.38,12.38,12.35,12.35,45200.0,8.9953,8.9953,8.9735,8.9735,45200.0
2013-04-03 10:30:00,12.35,12.36,12.35,12.36,42800.0,8.9735,8.9807,8.9735,8.9807,42800.0
2013-04-03 10:35:00,12.36,12.36,12.34,12.35,32400.0,8.9807,8.9807,8.9662,8.9735,32400.0
2013-04-03 10:40:00,12.35,12.37,12.34,12.35,101200.0,8.9735,8.988,8.9662,8.9735,101200.0
2013-04-03 10:45:00,12.34,12.36,12.33,12.36,52000.0,8.9662,8.9807,8.9589,8.9807,52000.0
2013-04-03 10:50:00,12.35,12.37,12.34,12.36,37600.0,8.9735,8.988,8.9662,8.9807,37600.0
2013-04-03 10:55:00,12.36,12.37,12.35,12.36,35600.0,8.9807,8.988,8.9735,8.9807,35600.0
2013-04-03 11:00:00,12.36,12.36,12.35,12.35,20800.0,8.9807,8.9807,8.9735,8.9735,20800.0
2013-04-03 11:05:00,12.35,12.35,12.29,12.3,96400.0,8.9735,8.9735,8.9299,8.9371,96400.0
2013-04-03 11:10:00,12.3,12.3,12.27,12.29,49600.0,8.9371,8.9371,8.9153,8.9299,49600.0
2013-04-03 11:15:00,12.29,12.29,12.27,12.28,35600.0,8.9299,8.9299,8.9153,8.9226,35600.0
2013-04-03 11:20:00,12.28,12.3,12.28,12.28,51600.0,8.9226,8.9371,8.9226,8.9226,51600.0
2013-04-03 11:25:00,12.29,12.3,12.27,12.28,34800.0,8.9299,8.9371,8.9153,8.9226,34800.0
2013-04-03 11:30:00,12.28,12.29,12.27,12.28,37600.0,8.9226,8.9299,8.9153,8.9226,37600.0
2013-04-03 11:35:00,12.27,12.29,12.27,12.29,53600.0,8.9153,8.9299,8.9153,8.9299,53600.0
2013-04-03 11:40:00,12.29,12.29,12.28,12.28,14400.0,8.9299,8.9299,8.9226,8.9226,14400.0
2013-04-03 11:45:00,12.28,12.3,12.28,12.29,44400.0,8.9226,8.9371,8.9226,8.9299,44400.0
2013-04-03 11:50:00,12.29,12.3,12.28,12.3,26000.0,8.9299,8.9371,8.9226,8.9371,26000.0
2013-04-03 11:55:00,12.3,12.3,12.3,12.3,26800.0,8.9371,8.9371,8.9371,8.9371,26800.0
2013-04-03 12:00:00,12.3,12.31,12.29,12.3,35200.0,8.9371,8.9444,8.9299,8.9371,35200.0
2013-04-03 12:05:00,12.3,12.3,12.28,12.28,20800.0,8.9371,8.9371,8.9226,8.9226,20800.0
2013-04-03 12:10:00,12.28,12.29,12.28,12.29,29600.0,8.9226,8.9299,8.9226,8.9299,29600.0
2013-04-03 12:15:00,12.29,12.29,12.27,12.27,43600.0,8.9299,8.9299,8.9153,8.9153,43600.0
2013-04-03 12:20:00,12.27,12.28,12.27,12.28,14800.0,8.9153,8.9226,8.9153,8.9226,14800.0
2013-04-03 12:25:00,12.28,12.29,12.27,12.27,35600.0,8.9226,8.9299,8.9153,8.9153,35600.0
2013-04-03 12:30:00,12.27,12.28,12.27,12.27,31200.0,8.9153,8.9226,8.9153,8.9153,31200.0
2013-04-03 12:35:00,12.27,12.27,12.27,12.27,19600.0,8.9153,8.9153,8.9153,8.9153,19600.0
2013-04-03 12:40:00,12.27,12.27,12.26,12.26,30800.0,8.9153,8.9153,8.9081,8.9081,30800.0
2013-04-03 12:45:00,12.26,12.26,12.25,12.25,145200.0,8.9081,8.9081,8.9008,8.9008,145200.0
2013-04-03 12:50:00,12.25,12.26,12.25,12.26,42800.0,8.9008,8.9081,8.9008,8.9081,42800.0
2013-04-03 12:55:00,12.26,12.27,12.26,12.27,23200.0,8.9081,8.9153,8.9081,8.9153,23200.0
2013-04-03 13:00:00,12.27,12.27,12.27,12.27,35200.0,8.9153,8.9153,8.9153,8.9153,35200.0
2013-04-03 13:05:00,12.27,12.28,12.27,12.28,34000.0,8.9153,8.9226,8.9153,8.9226,34000.0
2013-04-03 13:10:00,12.28,12.28,12.26,12.26,35200.0,8.9226,8.9226,8.9081,8.9081,35200.0
2013-04-03 13:15:00,12.26,12.26,12.25,12.26,48800.0,8.9081,8.9081,8.9008,8.9081,48800.0
2013-04-03 13:20:00,12.25,12.25,12.24,12.25,69600.0,8.9008,8.9008,8.8936,8.9008,69600.0
2013-04-03 13:25:00,12.25,12.25,12.24,12.24,64000.0,8.9008,8.9008,8.8936,8.8936,64000.0
2013-04-03 13:30:00,12.24,12.24,12.21,12.21,80000.0,8.8936,8.8936,8.8718,8.8718,80000.0
2013-04-03 13:35:00,12.21,12.21,12.18,12.18,82000.0,8.8718,8.8718,8.85,8.85,82000.0
2013-04-03 13:40:00,12.18,12.19,12.16,12.17,139200.0,8.85,8.8572,8.8354,8.8427,139200.0
2013-04-03 13:45:00,12.17,12.18,12.15,12.15,62400.0,8.8427,8.85,8.8282,8.8282,62400.0
2013-04-03 13:50:00,12.15,12.16,12.14,12.15,60400.0,8.8282,8.8354,8.8209,8.8282,60400.0
2013-04-03 13:55:00,12.15,12.16,12.13,12.13,64400.0,8.8282,8.8354,8.8136,8.8136,64400.0
2013-04-03 14:00:00,12.13,12.15,12.12,12.12,168800.0,8.8136,8.8282,8.8064,8.8064,168800.0
2013-04-03 14:05:00,12.12,12.14,12.12,12.14,47600.0,8.8064,8.8209,8.8064,8.8209,47600.0
2013-04-03 14:10:00,12.14,12.16,12.14,12.16,62000.0,8.8209,8.8354,8.8209,8.8354,62000.0
2013-04-03 14:15:00,12.16,12.17,12.15,12.16,49600.0,8.8354,8.8427,8.8282,8.8354,49600.0
2013-04-03 14:20:00,12.16,12.16,12.15,12.15,57200.0,8.8354,8.8354,8.8282,8.8282,57200.0
2013-04-03 14:25:00,12.15,12.16,12.15,12.16,101600.0,8.8282,8.8354,8.8282,8.8354,101600.0
2013-04-03 14:30:00,12.16,12.19,12.16,12.19,54800.0,8.8354,8.8572,8.8354,8.8572,54800.0
2013-04-03 14:35:00,12.19,12.19,12.17,12.18,81200.0,8.8572,8.8572,8.8427,8.85,81200.0
2013-04-03 14:40:00,12.18,12.19,12.18,12.19,76400.0,8.85,8.8572,8.85,8.8572,76400.0
2013-04-03 14:45:00,12.18,12.19,12.18,12.19,54800.0,8.85,8.8572,8.85,8.8572,54800.0
2013-04-03 14:50:00,12.19,12.21,12.19,12.21,194800.0,8.8572,8.8718,8.8572,8.8718,194800.0
2013-04-03 14:55:00,12.21,12.21,12.2,12.21,64800.0,8.8718,8.8718,8.8645,8.8718,64800.0
2013-04-03 15:00:00,12.21,12.21,12.19,12.19,44000.0,8.8718,8.8718,8.8572,8.8572,44000.0
2013-04-03 15:05:00,12.19,12.19,12.18,12.18,39200.0,8.8572,8.8572,8.85,8.85,39200.0
2013-04-03 15:10:00,12.18,12.18,12.16,12.18,88400.0,8.85,8.85,8.8354,8.85,88400.0
2013-04-03 15:15:00,12.18,12.2,12.15,12.16,330000.0,8.85,8.8645,8.8282,8.8354,330000.0
2013-04-03 15:20:00,12.16,12.16,12.15,12.16,77600.0,8.8354,8.8354,8.8282,8.8354,77600.0
2013-04-03 15:25:00,12.16,12.16,12.15,12.15,88400.0,8.8354,8.8354,8.8282,8.8282,88400.0
2013-04-03 15:30:00,12.15,12.16,12.13,12.15,164000.0,8.8282,8.8354,8.8136,8.8282,164000.0
2013-04-03 15:35:00,12.15,12.15,12.12,12.13,191200.0,8.8282,8.8282,8.8064,8.8136,191200.0
2013-04-03 15:40:00,12.13,12.15,12.12,12.14,356000.0,8.8136,8.8282,8.8064,8.8209,356000.0
2013-04-03 15:45:00,12.14,12.15,12.13,12.15,480800.0,8.8209,8.8282,8.8136,8.8282,480800.0
2013-04-03 15:50:00,12.15,12.16,12.14,12.15,272400.0,8.8282,8.8354,8.8209,8.8282,272400.0
2013-04-03 15:55:00,12.14,12.16,12.13,12.13,460800.0,8.8209,8.8354,8.8136,8.8136,460800.0
2013-04-04 09:30:00,12.13,12.18,12.12,12.15,108000.0,8.8136,8.85,8.8064,8.8282,108000.0
2013-04-04 09:35:00,12.15,12.15,12.12,12.15,82000.0,8.8282,8.8282,8.8064,8.8282,82000.0
2013-04-04 09:40:00,12.15,12.22,12.15,12.22,35600.0,8.8282,8.879,8.8282,8.879,35600.0
2013-04-04 09:45:00,12.21,12.28,12.21,12.28,50000.0,8.8718,8.9226,8.8718,8.9226,50000.0
2013-04-04 09:50:00,12.27,12.28,12.27,12.28,25200.0,8.9153,8.9226,8.9153,8.9226,25200.0
2013-04-04 09:55:00,12.28,12.31,12.28,12.31,140000.0,8.9226,8.9444,8.9226,8.9444,140000.0
2013-04-04 10:00:00,12.31,12.36,12.31,12.33,54400.0,8.9444,8.9807,8.9444,8.9589,54400.0
2013-04-04 10:05:00,12.34,12.34,12.31,12.31,20400.0,8.9662,8.9662,8.9444,8.9444,20400.0
2013-04-04 10:10:00,12.31,12.31,12.28,12.29,81200.0,8.9444,8.9444,8.9226,8.9299,81200.0
2013-04-04 10:15:00,12.29,12.29,12.27,12.27,32800.0,8.9299,8.9299,8.9153,8.9153,32800.0
2013-04-04 10:20:00,12.27,12.29,12.27,12.28,24000.0,8.9153,8.9299,8.9153,8.9226,24000.0
2013-04-04 10:25:00,12.28,12.28,12.24,12.26,40800.0,8.9226,8.9226,8.8936,8.9081,40800.0
2013-04-04 10:30:00,12.26,12.29,12.26,12.27,38400.0,8.9081,8.9299,8.9081,8.9153,38400.0
2013-04-04 10:35:00,12.27,12.29,12.26,12.28,36000.0,8.9153,8.9299,8.9081,8.9226,36000.0
2013-04-04 10:40:00,12.28,12.33,12.28,12.32,58800.0,8.9226,8.9589,8.9226,8.9517,58800.0
2013-04-04 10:45:00,12.31,12.31,12.3,12.31,34000.0,8.9444,8.9444,8.9371,8.9444,34000.0
2013-04-04 10:50:00,12.31,12.31,12.31,12.31,62800.0,8.9444,8.9444,8.9444,8.9444,62800.0
2013-04-04 10:55:00,12.31,12.31,12.28,12.29,28000.0,8.9444,8.9444,8.9226,8.9299,28000.0
2013-04-04 11:00:00,12.28,12.3,12.28,12.3,20000.0,8.9226,8.9371,8.9226,8.9371,20000.0
2013-04-04 11:05:00,12.3,12.31,12.29,12.29,19200.0,8.9371,8.9444,8.9299,8.9299,19200.0
2013-04-04 11:10:00,12.3,12.31,12.29,12.3,30000.0,8.9371,8.9444,8.9299,8.9371,30000.0
2013-04-04 11:15:00,12.3,12.31,12.3,12.31,32800.0,8.9371,8.9444,8.9371,8.9444,32800.0
2013-04-04 11:20:00,12.3,12.32,12.3,12.31,30000.0,8.9371,8.9517,8.9371,8.9444,30000.0
2013-04-04 11:25:00,12.31,12.33,12.31,12.33,19200.0,8.9444,8.9589,8.9444,8.9589,19200.0
2013-04-04 11:30:00,12.33,12.33,12.29,12.3,20000.0,8.9589,8.9589,8.9299,8.9371,20000.0
2013-04-04 11:35:00,12.3,12.3,12.29,12.29,15200.0,8.9371,8.9371,8.9299,8.9299,15200.0
2013-04-04 11:40:00,12.29,12.3,12.28,12.3,28000.0,8.9299,8.9371,8.9226,8.9371,28000.0
2013-04-04 11:45:00,12.29,12.3,12.29,12.3,15600.0,8.9299,8.9371,8.9299,8.9371,15600.0
2013-04-04 11:50:00,12.3,12.3,12.29,12.3,20000.0,8.9371,8.9371,8.9299,8.9371,20000.0
2013-04-04 11:55:00,12.3,12.31,12.29,12.31,14800.0,8.9371,8.9444,8.9299,8.9444,14800.0
2013-04-04 12:00:00,12.31,12.31,12.28,12.29,30800.0,8.9444,8.9444,8.9226,8.9299,30800.0
2013-04-04 12:05:00,12.29,12.29,12.24,12.25,88000.0,8.9299,8.9299,8.8936,8.9008,88000.0
2013-04-04 12:10:00,12.25,12.25,12.22,12.24,27200.0,8.9008,8.9008,8.879,8.8936,27200.0
2013-04-04 12:15:00,12.24,12.27,12.24,12.27,16000.0,8.8936,8.9153,8.8936,8.9153,16000.0
2013-04-04 12:20:00,12.27,12.28,12.25,12.25,21600.0,8.9153,8.9226,8.9008,8.9008,21600.0
2013-04-04 12:25:00,12.25,12.25,12.24,12.25,13200.0,8.9008,8.9008,8.8936,8.9008,13200.0
2013-04-04 12:30:00,12.24,12.24,12.23,12.24,9200.0,8.8936,8.8936,8.8863,8.8936,9200.0
2013-04-04 12:35:00,12.24,12.27,12.24,12.26,20400.0,8.8936,8.9153,8.8936,8.9081,20400.0
2013-04-04 12:40:00,12.26,12.26,12.25,12.26,23600.0,8.9081,8.9081,8.9008,8.9081,23600.0
2013-04-04 12:45:00,12.26,12.28,12.26,12.28,10400.0,8.9081,8.9226,8.9081,8.9226,10400.0
2013-04-04 12:50:00,12.27,12.27,12.26,12.26,14800.0,8.9153,8.9153,8.9081,8.9081,14800.0
2013-04-04 12:55:00,12.26,12.28,12.26,12.28,17600.0,8.9081,8.9226,8.9081,8.9226,17600.0
2013-04-04 13:00:00,12.27,12.27,12.26,12.26,4800.0,8.9153,8.9153,8.9081,8.9081,4800.0
2013-04-04 13:05:00,12.26,12.27,12.26,12.27,12400.0,8.9081,8.9153,8.9081,8.9153,12400.0
2013-04-04 13:10:00,12.27,12.27,12.25,12.26,10800.0,8.9153,8.9153,8.9008,8.9081,10800.0
2013-04-04 13:15:00,12.26,12.28,12.25,12.28,17200.0,8.9081,8.9226,8.9008,8.9226,17200.0
2013-04-04 13:20:00,12.28,12.28,12.28,12.28,8000.0,8.9226,8.9226,8.9226,8.9226,8000.0
2013-04-04 13:25:00,12.28,12.29,12.28,12.29,13600.0,8.9226,8.9299,8.9226,8.9299,13600.0
2013-04-04 13:30:00,12.29,12.29,12.28,12.28,12400.0,8.9299,8.9299,8.9226,8.9226,12400.0
2013-04-04 13:35:00,12.28,12.3,12.28,12.29,20400.0,8.9226,8.9371,8.9226,8.9299,20400.0
2013-04-04 13:40:00,12.29,12.32,12.29,12.31,35600.0,8.9299,8.9517,8.9299,8.9444,35600.0
2013-04-04 13:45:00,12.31,12.33,12.31,12.33,18400.0,8.9444,8.9589,8.9444,8.9589,18400.0
2013-04-04 13:50:00,12.33,12.33,12.31,12.31,21600.0,8.9589,8.9589,8.9444,8.9444,21600.0
2013-04-04 13:55:00,12.31,12.31,12.31,12.31,11600.0,8.9444,8.9444,8.9444,8.9444,11600.0
2013-04-04 14:00:00,12.31,12.31,12.3,12.3,20000.0,8.9444,8.9444,8.9371,8.9371,20000.0
2013-04-04 14:05:00,12.3,12.31,12.3,12.31,32800.0,8.9371,8.9444,8.9371,8.9444,32800.0
2013-04-04 14:10:00,12.31,12.31,12.31,12.31,14400.0,8.9444,8.9444,8.9444,8.9444,14400.0
2013-04-04 14:15:00,12.31,12.34,12.31,12.33,18400.0,8.9444,8.9662,8.9444,8.9589,18400.0
2013-04-04 14:20:00,12.34,12.34,12.32,12.34,32000.0,8.9662,8.9662,8.9517,8.9662,32000.0
2013-04-04 14:25:00,12.33,12.34,12.33,12.34,20400.0,8.9589,8.9662,8.9589,8.9662,20400.0
2013-04-04 14:30:00,12.34,12.34,12.34,12.34,16400.0,8.9662,8.9662,8.9662,8.9662,16400.0
2013-04-04 14:35:00,12.34,12.35,12.34,12.35,28400.0,8.9662,8.9735,8.9662,8.9735,28400.0
2013-04-04 14:40:00,12.35,12.35,12.34,12.35,28000.0,8.9735,8.9735,8.9662,8.9735,28000.0
2013-04-04 14:45:00,12.35,12.35,12.34,12.35,32800.0,8.9735,8.9735,8.9662,8.9735,32800.0
2013-04-04 14:50:00,12.35,12.35,12.33,12.33,51600.0,8.9735,8.9735,8.9589,8.9589,51600.0
2013-04-04 14:55:00,12.33,12.34,12.31,12.32,58800.0,8.9589,8.9662,8.9444,8.9517,58800.0
2013-04-04 15:00:00,12.31,12.32,12.31,12.31,75600.0,8.9444,8.9517,8.9444,8.9444,75600.0
2013-04-04 15:05:00,12.32,12.32,12.31,12.31,76800.0,8.9517,8.9517,8.9444,8.9444,76800.0
2013-04-04 15:10:00,12.31,12.33,12.31,12.31,95600.0,8.9444,8.9589,8.9444,8.9444,95600.0
2013-04-04 15:15:00,12.31,12.33,12.3,12.3,49200.0,8.9444,8.9589,8.9371,8.9371,49200.0
2013-04-04 15:20:00,12.31,12.32,12.3,12.32,41600.0,8.9444,8.9517,8.9371,8.9517,41600.0
2013-04-04 15:25:00,12.33,12.33,12.31,12.32,34000.0,8.9589,8.9589,8.9444,8.9517,34000.0
2013-04-04 15:30:00,12.31,12.32,12.31,12.31,56800.0,8.9444,8.9517,8.9444,8.9444,56800.0
2013-04-04 15:35:00,12.31,12.33,12.31,12.31,51200.0,8.9444,8.9589,8.9444,8.9444,51200.0
2013-04-04 15:40:00,12.31,12.31,12.29,12.3,107600.0,8.9444,8.9444,8.9299,8.9371,107600.0
2013-04-04 15:45:00,12.3,12.3,12.29,12.29,114800.0,8.9371,8.9371,8.9299,8.9299,114800.0
2013-04-04 15:50:00,12.29,12.32,12.29,12.32,176400.0,8.9299,8.9517,8.9299,8.9517,176400.0
2013-04-04 15:55:00,12.32,12.35,12.31,12.34,286800.0,8.9517,8.9735,8.9444,8.9662,286800.0
2013-04-05 09:30:00,12.15,12.15,12.08,12.12,121200.0,8.8282,8.8282,8.7773,8.8064,121200.0
2013-04-05 09:35:00,12.12,12.14,12.11,12.13,26800.0,8.8064,8.8209,8.7991,8.8136,26800.0
2013-04-05 09:40:00,12.13,12.24,12.13,12.24,104800.0,8.8136,8.8936,8.8136,8.8936,104800.0
2013-04-05 09:45:00,12.24,12.24,12.19,12.22,38400.0,8.8936,8.8936,8.8572,8.879,38400.0
2013-04-05 09:50:00,12.22,12.22,12.18,12.18,27600.0,8.879,8.879,8.85,8.85,27600.0
2013-04-05 09:55:00,12.18,12.22,12.17,12.21,80800.0,8.85,8.879,8.8427,8.8718,80800.0
2013-04-05 10:00:00,12.21,12.22,12.18,12.22,79600.0,8.8718,8.879,8.85,8.879,79600.0
2013-04-05 10:05:00,12.22,12.24,12.2,12.24,57200.0,8.879,8.8936,8.8645,8.8936,57200.0
2013-04-05 10:10:00,12.24,12.24,12.2,12.2,12400.0,8.8936,8.8936,8.8645,8.8645,12400.0
2013-04-05 10:15:00,12.2,12.2,12.18,12.18,65200.0,8.8645,8.8645,8.85,8.85,65200.0
2013-04-05 10:20:00,12.18,12.19,12.17,12.17,12800.0,8.85,8.8572,8.8427,8.8427,12800.0
2013-04-05 10:25:00,12.18,12.19,12.17,12.18,13200.0,8.85,8.8572,8.8427,8.85,13200.0
2013-04-05 10:30:00,12.18,12.21,12.18,12.19,26000.0,8.85,8.8718,8.85,8.8572,26000.0
2013-04-05 10:35:00,12.18,12.19,12.18,12.19,38000.0,8.85,8.8572,8.85,8.8572,38000.0
2013-04-05 10:40:00,12.2,12.2,12.17,12.18,53600.0,8.8645,8.8645,8.8427,8.85,53600.0
2013-04-05 10:45:00,12.18,12.18,12.16,12.17,24000.0,8.85,8.85,8.8354,8.8427,24000.0
2013-04-05 10:50:00,12.17,12.19,12.16,12.18,17600.0,8.8427,8.8572,8.8354,8.85,17600.0
2013-04-05 10:55:00,12.18,12.19,12.18,12.18,23200.0,8.85,8.8572,8.85,8.85,23200.0
2013-04-05 11:00:00,12.18,12.21,12.18,12.2,44400.0,8.85,8.8718,8.85,8.8645,44400.0
2013-04-05 11:05:00,12.2,12.2,12.18,12.19,21200.0,8.8645,8.8645,8.85,8.8572,21200.0
2013-04-05 11:10:00,12.19,12.22,12.19,12.21,52400.0,8.8572,8.879,8.8572,8.8718,52400.0
2013-04-05 11:15:00,12.21,12.21,12.19,12.19,50400.0,8.8718,8.8718,8.8572,8.8572,50400.0
2013-04-05 11:20:00,12.18,12.19,12.18,12.19,16400.0,8.85,8.8572,8.85,8.8572,16400.0
2013-04-05 11:25:00,12.19,12.19,12.16,12.17,25600.0,8.8572,8.8572,8.8354,8.8427,25600.0
2013-04-05 11:30:00,12.16,12.17,12.15,12.16,29600.0,8.8354,8.8427,8.8282,8.8354,29600.0
2013-04-05 11:35:00,12.16,12.17,12.15,12.15,25200.0,8.8354,8.8427,8.8282,8.8282,25200.0
2013-04-05 11:40:00,12.15,12.18,12.15,12.18,32000.0,8.8282,8.85,8.8282,8.85,32000.0
2013-04-05 11:45:00,12.18,12.2,12.18,12.19,46000.0,8.85,8.8645,8.85,8.8572,46000.0
2013-04-05 11:50:00,12.18,12.19,12.17,12.18,58000.0,8.85,8.8572,8.8427,8.85,58000.0
2013-04-05 11:55:00,12.18,12.19,12.18,12.18,68800.0,8.85,8.8572,8.85,8.85,68800.0
2013-04-05 12:00:00,12.18,12.19,12.18,12.18,26400.0,8.85,8.8572,8.85,8.85,26400.0
2013-04-05 12:05:00,12.19,12.21,12.18,12.2,45200.0,8.8572,8.8718,8.85,8.8645,45200.0
2013-04-05 12:10:00,12.2,12.21,12.19,12.19,45200.0,8.8645,8.8718,8.8572,8.8572,45200.0
2013-04-05 12:15:00,12.19,12.2,12.19,12.19,27200.0,8.8572,8.8645,8.8572,8.8572,27200.0
2013-04-05 12:20:00,12.19,12.19,12.18,12.19,17600.0,8.8572,8.8572,8.85,8.8572,17600.0
2013-04-05 12:25:00,12.19,12.19,12.18,12.19,9600.0,8.8572,8.8572,8.85,8.8572,9600.0
2013-04-05 12:30:00,12.19,12.21,12.19,12.2,15600.0,8.8572,8.8718,8.8572,8.8645,15600.0
2013-04-05 12:35:00,12.2,12.2,12.19,12.2,9600.0,8.8645,8.8645,8.8572,8.8645,9600.0
2013-04-05 12:40:00,12.2,12.2,12.19,12.19,18000.0,8.8645,8.8645,8.8572,8.8572,18000.0
2013-04-05 12:45:00,12.19,12.21,12.19,12.21,7600.0,8.8572,8.8718,8.8572,8.8718,7600.0
2013-04-05 12:50:00,12.2,12.21,12.19,12.2,31600.0,8.8645,8.8718,8.8572,8.8645,31600.0
2013-04-05 12:55:00,12.21,12.21,12.17,12.17,34400.0,8.8718,8.8718,8.8427,8.8427,34400.0
2013-04-05 13:00:00,12.17,12.17,12.16,12.17,15200.0,8.8427,8.8427,8.8354,8.8427,15200.0
2013-04-05 13:05:00,12.17,12.19,12.17,12.19,9600.0,8.8427,8.8572,8.8427,8.8572,9600.0
2013-04-05 13:10:00,12.18,12.19,12.18,12.19,10400.0,8.85,8.8572,8.85,8.8572,10400.0
2013-04-05 13:15:00,12.19,12.2,12.18,12.2,16000.0,8.8572,8.8645,8.85,8.8645,16000.0
2013-04-05 13:20:00,12.19,12.2,12.19,12.19,9600.0,8.8572,8.8645,8.8572,8.8572,9600.0
2013-04-05 13:25:00,12.19,12.2,12.19,12.2,19200.0,8.8572,8.8645,8.8572,8.8645,19200.0
2013-04-05 13:30:00,12.2,12.21,12.19,12.19,16000.0,8.8645,8.8718,8.8572,8.8572,16000.0
2013-04-05 13:35:00,12.19,12.19,12.18,12.19,25200.0,8.8572,8.8572,8.85,8.8572,25200.0
2013-04-05 13:40:00,12.19,12.19,12.18,12.19,25600.0,8.8572,8.8572,8.85,8.8572,25600.0
2013-04-05 13:45:00,12.19,12.19,12.18,12.19,18800.0,8.8572,8.8572,8.85,8.8572,18800.0
2013-04-05 13:50:00,12.19,12.19,12.18,12.19,16800.0,8.8572,8.8572,8.85,8.8572,16800.0
2013-04-05 13:55:00,12.19,12.19,12.17,12.18,53600.0,8.8572,8.8572,8.8427,8.85,53600.0
2013-04-05 14:00:00,12.18,12.19,12.17,12.18,33600.0,8.85,8.8572,8.8427,8.85,33600.0
2013-04-05 14:05:00,12.18,12.19,12.17,12.18,44000.0,8.85,8.8572,8.8427,8.85,44000.0
2013-04-05 14:10:00,12.18,12.18,12.16,12.17,46000.0,8.85,8.85,8.8354,8.8427,46000.0
2013-04-05 14:15:00,12.17,12.19,12.17,12.18,30800.0,8.8427,8.8572,8.8427,8.85,30800.0
2013-04-05 14:20:00,12.18,12.21,12.18,12.21,25200.0,8.85,8.8718,8.85,8.8718,25200.0
2013-04-05 14:25:00,12.21,12.23,12.21,12.22,42000.0,8.8718,8.8863,8.8718,8.879,42000.0
2013-04-05 14:30:00,12.22,12.24,12.22,12.24,32400.0,8.879,8.8936,8.879,8.8936,32400.0
2013-04-05 14:35:00,12.24,12.24,12.22,12.23,35200.0,8.8936,8.8936,8.879,8.8863,35200.0
2013-04-05 14:40:00,12.23,12.23,12.22,12.22,26800.0,8.8863,8.8863,8.879,8.879,26800.0
2013-04-05 14:45:00,12.23,12.23,12.21,12.23,58400.0,8.8863,8.8863,8.8718,8.8863,58400.0
2013-04-05 14:50:00,12.23,12.23,12.22,12.23,31600.0,8.8863,8.8863,8.879,8.8863,31600.0
2013-04-05 14:55:00,12.23,12.23,12.23,12.23,38000.0,8.8863,8.8863,8.8863,8.8863,38000.0
2013-04-05 15:00:00,12.22,12.24,12.21,12.23,34800.0,8.879,8.8936,8.8718,8.8863,34800.0
2013-04-05 15:05:00,12.23,12.24,12.23,12.24,48000.0,8.8863,8.8936,8.8863,8.8936,48000.0
2013-04-05 15:10:00,12.24,12.26,12.24,12.25,61200.0,8.8936,8.9081,8.8936,8.9008,61200.0
2013-04-05 15:15:00,12.25,12.26,12.24,12.26,42000.0,8.9008,8.9081,8.8936,8.9081,42000.0
2013-04-05 15:20:00,12.26,12.26,12.24,12.26,52000.0,8.9081,8.9081,8.8936,8.9081,52000.0
2013-04-05 15:25:00,12.26,12.26,12.25,12.25,44000.0,8.9081,8.9081,8.9008,8.9008,44000.0
2013-04-05 15:30:00,12.25,12.26,12.24,12.25,78800.0,8.9008,8.9081,8.8936,8.9008,78800.0
2013-04-05 15:35:00,12.25,12.28,12.25,12.28,59600.0,8.9008,8.9226,8.9008,8.9226,59600.0
2013-04-05 15:40:00,12.28,12.29,12.28,12.28,74400.0,8.9226,8.9299,8.9226,8.9226,74400.0
2013-04-05 15:45:00,12.28,12.3,12.28,12.3,73200.0,8.9226,8.9371,8.9226,8.9371,73200.0
2013-04-05 15:50:00,12.3,12.3,12.28,12.3,141600.0,8.9371,8.9371,8.9226,8.9371,141600.0
2013-04-05 15:55:00,12.3,12.31,12.3,12.3,232000.0,8.9371,8.9444,8.9371,8.9371,232000.0
2013-04-08 09:30:00,12.35,12.37,12.33,12.35,110800.0,8.9735,8.988,8.9589,8.9735,110800.0
2013-04-08 09:35:00,12.35,12.46,12.35,12.46,96000.0,8.9735,9.0534,8.9735,9.0534,96000.0
2013-04-08 09:40:00,12.47,12.47,12.44,12.44,68000.0,9.0607,9.0607,9.0389,9.0389,68000.0
2013-04-08 09:45:00,12.44,12.44,12.39,12.4,25600.0,9.0389,9.0389,9.0025,9.0098,25600.0
2013-04-08 09:50:00,12.4,12.4,12.35,12.35,14000.0,9.0098,9.0098,8.9735,8.9735,14000.0
2013-04-08 09:55:00,12.35,12.37,12.34,12.35,16800.0,8.9735,8.988,8.9662,8.9735,16800.0
2013-04-08 10:00:00,12.36,12.37,12.33,12.35,64400.0,8.9807,8.988,8.9589,8.9735,64400.0
2013-04-08 10:05:00,12.35,12.38,12.35,12.38,24000.0,8.9735,8.9953,8.9735,8.9953,24000.0
2013-04-08 10:10:00,12.38,12.38,12.35,12.35,71600.0,8.9953,8.9953,8.9735,8.9735,71600.0
2013-04-08 10:15:00,12.36,12.36,12.31,12.31,42800.0,8.9807,8.9807,8.9444,8.9444,42800.0
2013-04-08 10:20:00,12.31,12.32,12.31,12.31,12400.0,8.9444,8.9517,8.9444,8.9444,12400.0
2013-04-08 10:25:00,12.32,12.32,12.3,12.32,21600.0,8.9517,8.9517,8.9371,8.9517,21600.0
2013-04-08 10:30:00,12.32,12.34,12.32,12.33,27200.0,8.9517,8.9662,8.9517,8.9589,27200.0
2013-04-08 10:35:00,12.33,12.34,12.33,12.33,7200.0,8.9589,8.9662,8.9589,8.9589,7200.0
2013-04-08 10:40:00,12.33,12.33,12.31,12.31,26400.0,8.9589,8.9589,8.9444,8.9444,26400.0
2013-04-08 10:45:00,12.31,12.34,12.31,12.33,21600.0,8.9444,8.9662,8.9444,8.9589,21600.0
2013-04-08 10:50:00,12.33,12.35,12.32,12.32,44800.0,8.9589,8.9735,8.9517,8.9517,44800.0
2013-04-08 10:55:00,12.32,12.33,12.32,12.33,13200.0,8.9517,8.9589,8.9517,8.9589,13200.0
2013-04-08 11:00:00,12.33,12.33,12.31,12.31,23600.0,8.9589,8.9589,8.9444,8.9444,23600.0
2013-04-08 11:05:00,12.31,12.32,12.3,12.31,22400.0,8.9444,8.9517,8.9371,8.9444,22400.0
2013-04-08 11:10:00,12.31,12.33,12.31,12.33,14800.0,8.9444,8.9589,8.9444,8.9589,14800.0
2013-04-08 11:15:00,12.33,12.35,12.33,12.35,47600.0,8.9589,8.9735,8.9589,8.9735,47600.0
2013-04-08 11:20:00,12.35,12.38,12.35,12.38,116800.0,8.9735,8.9953,8.9735,8.9953,116800.0
2013-04-08 11:25:00,12.38,12.39,12.38,12.39,169200.0,8.9953,9.0025,8.9953,9.0025,169200.0
2013-04-08 11:30:00,12.39,12.39,12.38,12.39,82400.0,9.0025,9.0025,8.9953,9.0025,82400.0
2013-04-08 11:35:00,12.39,12.4,12.38,12.39,105200.0,9.0025,9.0098,8.9953,9.0025,105200.0
2013-04-08 11:40:00,12.39,12.39,12.38,12.39,51200.0,9.0025,9.0025,8.9953,9.0025,51200.0
2013-04-08 11:45:00,12.39,12.4,12.38,12.38,136400.0,9.0025,9.0098,8.9953,8.9953,136400.0
2013-04-08 11:50:00,12.38,12.38,12.35,12.35,29600.0,8.9953,8.9953,8.9735,8.9735,29600.0
2013-04-08 11:55:00,12.35,12.36,12.34,12.34,28800.0,8.9735,8.9807,8.9662,8.9662,28800.0
2013-04-08 12:00:00,12.34,12.35,12.32,12.32,27600.0,8.9662,8.9735,8.9517,8.9517,27600.0
2013-04-08 12:05:00,12.32,12.33,12.32,12.32,20800.0,8.9517,8.9589,8.9517,8.9517,20800.0
2013-04-08 12:10:00,12.32,12.33,12.31,12.33,25600.0,8.9517,8.9589,8.9444,8.9589,25600.0
2013-04-08 12:15:00,12.33,12.33,12.3,12.3,107600.0,8.9589,8.9589,8.9371,8.9371,107600.0
2013-04-08 12:20:00,12.31,12.31,12.28,12.29,40400.0,8.9444,8.9444,8.9226,8.9299,40400.0
2013-04-08 12:25:00,12.29,12.31,12.29,12.31,41600.0,8.9299,8.9444,8.9299,8.9444,41600.0
2013-04-08 12:30:00,12.31,12.33,12.31,12.33,17600.0,8.9444,8.9589,8.9444,8.9589,17600.0
2013-04-08 12:35:00,12.33,12.33,12.32,12.33,20400.0,8.9589,8.9589,8.9517,8.9589,20400.0
2013-04-08 12:40:00,12.34,12.34,12.34,12.34,16800.0,8.9662,8.9662,8.9662,8.9662,16800.0
2013-04-08 12:45:00,12.34,12.35,12.34,12.35,16400.0,8.9662,8.9735,8.9662,8.9735,16400.0
2013-04-08 12:50:00,12.35,12.35,12.34,12.35,19200.0,8.9735,8.9735,8.9662,8.9735,19200.0
2013-04-08 12:55:00,12.35,12.37,12.34,12.37,24400.0,8.9735,8.988,8.9662,8.988,24400.0
2013-04-08 13:00:00,12.37,12.38,12.37,12.38,51200.0,8.988,8.9953,8.988,8.9953,51200.0
2013-04-08 13:05:00,12.38,12.38,12.37,12.38,25600.0,8.9953,8.9953,8.988,8.9953,25600.0
2013-04-08 13:10:00,12.38,12.38,12.38,12.38,16800.0,8.9953,8.9953,8.9953,8.9953,16800.0
2013-04-08 13:15:00,12.38,12.39,12.38,12.39,128800.0,8.9953,9.0025,8.9953,9.0025,128800.0
2013-04-08 13:20:00,12.39,12.41,12.39,12.41,64400.0,9.0025,9.0171,9.0025,9.0171,64400.0
2013-04-08 13:25:00,12.41,12.42,12.41,12.42,14400.0,9.0171,9.0243,9.0171,9.0243,14400.0
2013-04-08 13:30:00,12.42,12.43,12.42,12.42,24000.0,9.0243,9.0316,9.0243,9.0243,24000.0
2013-04-08 13:35:00,12.42,12.42,12.42,12.42,16400.0,9.0243,9.0243,9.0243,9.0243,16400.0
2013-04-08 13:40:00,12.41,12.44,12.41,12.44,29600.0,9.0171,9.0389,9.0171,9.0389,29600.0
2013-04-08 13:45:00,12.44,12.46,12.43,12.45,32400.0,9.0389,9.0534,9.0316,9.0461,32400.0
2013-04-08 13:50:00,12.45,12.47,12.45,12.47,49600.0,9.0461,9.0607,9.0461,9.0607,49600.0
2013-04-08 13:55:00,12.46,12.49,12.46,12.48,60400.0,9.0534,9.0752,9.0534,9.0679,60400.0
2013-04-08 14:00:00,12.48,12.48,12.47,12.48,51600.0,9.0679,9.0679,9.0607,9.0679,51600.0
2013-04-08 14:05:00,12.48,12.49,12.48,12.49,66800.0,9.0679,9.0752,9.0679,9.0752,66800.0
2013-04-08 14:10:00,12.49,12.5,12.48,12.48,40800.0,9.0752,9.0825,9.0679,9.0679,40800.0
2013-04-08 14:15:00,12.48,12.49,12.48,12.49,38000.0,9.0679,9.0752,9.0679,9.0752,38000.0
2013-04-08 14:20:00,12.49,12.49,12.48,12.49,60000.0,9.0752,9.0752,9.0679,9.0752,60000.0
2013-04-08 14:25:00,12.49,12.49,12.48,12.49,29200.0,9.0752,9.0752,9.0679,9.0752,29200.0
2013-04-08 14:30:00,12.49,12.49,12.49,12.49,62800.0,9.0752,9.0752,9.0752,9.0752,62800.0
2013-04-08 14:35:00,12.49,12.51,12.49,12.51,37600.0,9.0752,9.0897,9.0752,9.0897,37600.0
2013-04-08 14:40:00,12.5,12.51,12.5,12.5,29200.0,9.0825,9.0897,9.0825,9.0825,29200.0
2013-04-08 14:45:00,12.5,12.51,12.5,12.51,21200.0,9.0825,9.0897,9.0825,9.0897,21200.0
2013-04-08 14:50:00,12.51,12.53,12.51,12.53,109600.0,9.0897,9.1043,9.0897,9.1043,109600.0
2013-04-08 14:55:00,12.52,12.53,12.52,12.53,66800.0,9.097,9.1043,9.097,9.1043,66800.0
2013-04-08 15:00:00,12.53,12.53,12.53,12.53,38400.0,9.1043,9.1043,9.1043,9.1043,38400.0
2013-04-08 15:05:00,12.53,12.53,12.5,12.5,54800.0,9.1043,9.1043,9.0825,9.0825,54800.0
2013-04-08 15:10:00,12.5,12.51,12.49,12.51,64800.0,9.0825,9.0897,9.0752,9.0897,64800.0
2013-04-08 15:15:00,12.51,12.51,12.48,12.48,72400.0,9.0897,9.0897,9.0679,9.0679,72400.0
2013-04-08 15:20:00,12.48,12.49,12.48,12.49,107200.0,9.0679,9.0752,9.0679,9.0752,107200.0
2013-04-08 15:25:00,12.49,12.5,12.49,12.5,94800.0,9.0752,9.0825,9.0752,9.0825,94800.0
2013-04-08 15:30:00,12.5,12.53,12.5,12.53,208400.0,9.0825,9.1043,9.0825,9.1043,208400.0
2013-04-08 15:35:00,12.53,12.56,12.53,12.55,297600.0,9.1043,9.1261,9.1043,9.1188,297600.0
2013-04-08 15:40:00,12.55,12.56,12.55,12.55,160400.0,9.1188,9.1261,9.1188,9.1188,160400.0
2013-04-08 15:45:00,12.55,12.56,12.55,12.55,271600.0,9.1188,9.1261,9.1188,9.1188,271600.0
2013-04-08 15:50:00,12.55,12.56,12.55,12.56,268000.0,9.1188,9.1261,9.1188,9.1261,268000.0
2013-04-08 15:55:00,12.56,12.57,12.55,12.57,572800.0,9.1261,9.1333,9.1188,9.1333,572800.0
2013-04-09 09:30:00,12.53,12.63,12.51,12.56,240400.0,9.1043,9.1769,9.0897,9.1261,240400.0
2013-04-09 09:35:00,12.56,12.57,12.54,12.56,70800.0,9.1261,9.1333,9.1115,9.1261,70800.0
2013-04-09 09:40:00,12.56,12.56,12.53,12.53,54400.0,9.1261,9.1261,9.1043,9.1043,54400.0
2013-04-09 09:45:00,12.52,12.55,12.52,12.54,108800.0,9.097,9.1188,9.097,9.1115,108800.0
2013-04-09 09:50:00,12.54,12.54,12.51,12.52,97600.0,9.1115,9.1115,9.0897,9.097,97600.0
2013-04-09 09:55:00,12.51,12.52,12.49,12.49,80000.0,9.0897,9.097,9.0752,9.0752,80000.0
2013-04-09 10:00:00,12.49,12.49,12.45,12.46,81200.0,9.0752,9.0752,9.0461,9.0534,81200.0
2013-04-09 10:05:00,12.46,12.51,12.44,12.51,94400.0,9.0534,9.0897,9.0389,9.0897,94400.0
2013-04-09 10:10:00,12.5,12.56,12.5,12.56,57200.0,9.0825,9.1261,9.0825,9.1261,57200.0
2013-04-09 10:15:00,12.56,12.57,12.5,12.5,73200.0,9.1261,9.1333,9.0825,9.0825,73200.0
2013-04-09 10:20:00,12.5,12.54,12.5,12.54,62000.0,9.0825,9.1115,9.0825,9.1115,62000.0
2013-04-09 10:25:00,12.54,12.59,12.54,12.59,58800.0,9.1115,9.1479,9.1115,9.1479,58800.0
2013-04-09 10:30:00,12.59,12.61,12.51,12.51,90000.0,9.1479,9.1624,9.0897,9.0897,90000.0
2013-04-09 10:35:00,12.51,12.52,12.49,12.49,47600.0,9.0897,9.097,9.0752,9.0752,47600.0
2013-04-09 10:40:00,12.49,12.5,12.47,12.49,66400.0,9.0752,9.0825,9.0607,9.0752,66400.0
2013-04-09 10:45:00,12.49,12.5,12.49,12.5,42400.0,9.0752,9.0825,9.0752,9.0825,42400.0
2013-04-09 10:50:00,12.49,12.5,12.48,12.49,108800.0,9.0752,9.0825,9.0679,9.0752,108800.0
2013-04-09 10:55:00,12.49,12.53,12.49,12.53,47600.0,9.0752,9.1043,9.0752,9.1043,47600.0
2013-04-09 11:00:00,12.53,12.53,12.5,12.5,35600.0,9.1043,9.1043,9.0825,9.0825,35600.0
2013-04-09 11:05:00,12.5,12.52,12.49,12.51,51200.0,9.0825,9.097,9.0752,9.0897,51200.0
2013-04-09 11:10:00,12.51,12.52,12.51,12.52,51200.0,9.0897,9.097,9.0897,9.097,51200.0
2013-04-09 11:15:00,12.52,12.52,12.47,12.48,77200.0,9.097,9.097,9.0607,9.0679,77200.0
2013-04-09 11:20:00,12.48,12.51,12.48,12.49,72000.0,9.0679,9.0897,9.0679,9.0752,72000.0
2013-04-09 11:25:00,12.5,12.53,12.5,12.53,30400.0,9.0825,9.1043,9.0825,9.1043,30400.0
2013-04-09 11:30:00,12.53,12.53,12.51,12.51,28800.0,9.1043,9.1043,9.0897,9.0897,28800.0
2013-04-09 11:35:00,12.52,12.52,12.5,12.51,33600.0,9.097,9.097,9.0825,9.0897,33600.0
2013-04-09 11:40:00,12.51,12.54,12.51,12.54,26000.0,9.0897,9.1115,9.0897,9.1115,26000.0
2013-04-09 11:45:00,12.54,12.55,12.54,12.55,54400.0,9.1115,9.1188,9.1115,9.1188,54400.0
2013-04-09 11:50:00,12.54,12.55,12.53,12.53,32400.0,9.1115,9.1188,9.1043,9.1043,32400.0
2013-04-09 11:55:00,12.53,12.56,12.53,12.56,50000.0,9.1043,9.1261,9.1043,9.1261,50000.0
2013-04-09 12:00:00,12.57,12.59,12.57,12.58,40000.0,9.1333,9.1479,9.1333,9.1406,40000.0
2013-04-09 12:05:00,12.58,12.58,12.56,12.56,21200.0,9.1406,9.1406,9.1261,9.1261,21200.0
2013-04-09 12:10:00,12.56,12.58,12.55,12.58,39600.0,9.1261,9.1406,9.1188,9.1406,39600.0
2013-04-09 12:15:00,12.58,12.59,12.57,12.59,25600.0,9.1406,9.1479,9.1333,9.1479,25600.0
2013-04-09 12:20:00,12.59,12.59,12.58,12.59,45600.0,9.1479,9.1479,9.1406,9.1479,45600.0
2013-04-09 12:25:00,12.59,12.62,12.58,12.62,45200.0,9.1479,9.1697,9.1406,9.1697,45200.0
2013-04-09 12:30:00,12.62,12.65,12.61,12.65,96400.0,9.1697,9.1915,9.1624,9.1915,96400.0
2013-04-09 12:35:00,12.64,12.65,12.6,12.6,203600.0,9.1842,9.1915,9.1551,9.1551,203600.0
2013-04-09 12:40:00,12.6,12.6,12.59,12.59,33200.0,9.1551,9.1551,9.1479,9.1479,33200.0
2013-04-09 12:45:00,12.59,12.6,12.59,12.59,46800.0,9.1479,9.1551,9.1479,9.1479,46800.0
2013-04-09 12:50:00,12.59,12.6,12.58,12.58,43200.0,9.1479,9.1551,9.1406,9.1406,43200.0
2013-04-09 12:55:00,12.58,12.58,12.56,12.56,17200.0,9.1406,9.1406,9.1261,9.1261,17200.0
2013-04-09 13:00:00,12.57,12.63,12.57,12.63,73200.0,9.1333,9.1769,9.1333,9.1769,73200.0
2013-04-09 13:05:00,12.63,12.64,12.63,12.64,160800.0,9.1769,9.1842,9.1769,9.1842,160800.0
2013-04-09 13:10:00,12.64,12.67,12.63,12.67,42400.0,9.1842,9.206,9.1769,9.206,42400.0
2013-04-09 13:15:00,12.67,12.71,12.65,12.7,92000.0,9.206,9.2351,9.1915,9.2278,92000.0
2013-04-09 13:20:00,12.7,12.71,12.68,12.7,65200.0,9.2278,9.2351,9.2133,9.2278,65200.0
2013-04-09 13:25:00,12.7,12.73,12.7,12.72,101200.0,9.2278,9.2496,9.2278,9.2423,101200.0
2013-04-09 13:30:00,12.72,12.72,12.7,12.7,83200.0,9.2423,9.2423,9.2278,9.2278,83200.0
2013-04-09 13:35:00,12.7,12.71,12.7,12.7,49600.0,9.2278,9.2351,9.2278,9.2278,49600.0
2013-04-09 13:40:00,12.7,12.71,12.7,12.71,46400.0,9.2278,9.2351,9.2278,9.2351,46400.0
2013-04-09 13:45:00,12.71,12.73,12.71,12.72,41200.0,9.2351,9.2496,9.2351,9.2423,41200.0
2013-04-09 13:50:00,12.72,12.72,12.68,12.68,58000.0,9.2423,9.2423,9.2133,9.2133,58000.0
2013-04-09 13:55:00,12.68,12.69,12.68,12.68,35200.0,9.2133,9.2205,9.2133,9.2133,35200.0
2013-04-09 14:00:00,12.68,12.72,12.68,12.72,66400.0,9.2133,9.2423,9.2133,9.2423,66400.0
2013-04-09 14:05:00,12.72,12.76,12.71,12.76,90000.0,9.2423,9.2714,9.2351,9.2714,90000.0
2013-04-09 14:10:00,12.76,12.77,12.73,12.73,66400.0,9.2714,9.2786,9.2496,9.2496,66400.0
2013-04-09 14:15:00,12.73,12.73,12.71,12.72,62000.0,9.2496,9.2496,9.2351,9.2423,62000.0
2013-04-09 14:20:00,12.72,12.73,12.71,12.73,50400.0,9.2423,9.2496,9.2351,9.2496,50400.0
2013-04-09 14:25:00,12.73,12.77,12.73,12.76,72000.0,9.2496,9.2786,9.2496,9.2714,72000.0
2013-04-09 14:30:00,12.76,12.77,12.75,12.75,48400.0,9.2714,9.2786,9.2641,9.2641,48400.0
2013-04-09 14:35:00,12.75,12.75,12.7,12.7,77200.0,9.2641,9.2641,9.2278,9.2278,77200.0
2013-04-09 14:40:00,12.71,12.73,12.71,12.73,113200.0,9.2351,9.2496,9.2351,9.2496,113200.0
2013-04-09 14:45:00,12.73,12.77,12.72,12.76,52800.0,9.2496,9.2786,9.2423,9.2714,52800.0
2013-04-09 14:50:00,12.76,12.76,12.7,12.7,143600.0,9.2714,9.2714,9.2278,9.2278,143600.0
2013-04-09 14:55:00,12.7,12.75,12.7,12.75,70000.0,9.2278,9.2641,9.2278,9.2641,70000.0
2013-04-09 15:00:00,12.75,12.76,12.73,12.73,124800.0,9.2641,9.2714,9.2496,9.2496,124800.0
2013-04-09 15:05:00,12.73,12.74,12.72,12.72,145200.0,9.2496,9.2568,9.2423,9.2423,145200.0
2013-04-09 15:10:00,12.72,12.75,12.72,12.74,95200.0,9.2423,9.2641,9.2423,9.2568,95200.0
2013-04-09 15:15:00,12.75,12.75,12.73,12.74,95600.0,9.2641,9.2641,9.2496,9.2568,95600.0
2013-04-09 15:20:00,12.74,12.77,12.73,12.76,149200.0,9.2568,9.2786,9.2496,9.2714,149200.0
2013-04-09 15:25:00,12.77,12.77,12.72,12.72,193600.0,9.2786,9.2786,9.2423,9.2423,193600.0
2013-04-09 15:30:00,12.72,12.72,12.69,12.69,272800.0,9.2423,9.2423,9.2205,9.2205,272800.0
2013-04-09 15:35:00,12.69,12.7,12.68,12.7,261200.0,9.2205,9.2278,9.2133,9.2278,261200.0
2013-04-09 15:40:00,12.7,12.7,12.69,12.69,196800.0,9.2278,9.2278,9.2205,9.2205,196800.0
2013-04-09 15:45:00,12.69,12.7,12.69,12.7,227600.0,9.2205,9.2278,9.2205,9.2278,227600.0
2013-04-09 15:50:00,12.7,12.71,12.69,12.71,424400.0,9.2278,9.2351,9.2205,9.2351,424400.0
2013-04-09 15:55:00,12.71,12.72,12.69,12.72,524400.0,9.2351,9.2423,9.2205,9.2423,524400.0
2013-04-10 09:30:00,12.23,12.31,12.2,12.3,753600.0,8.8863,8.9444,8.8645,8.9371,753600.0
2013-04-10 09:35:00,12.29,12.31,12.22,12.22,351200.0,8.9299,8.9444,8.879,8.879,351200.0
2013-04-10 09:40:00,12.22,12.24,12.13,12.15,464400.0,8.879,8.8936,8.8136,8.8282,464400.0
2013-04-10 09:45:00,12.15,12.17,12.03,12.09,731600.0,8.8282,8.8427,8.741,8.7846,731600.0
2013-04-10 09:50:00,12.09,12.13,12.06,12.13,514000.0,8.7846,8.8136,8.7628,8.8136,514000.0
2013-04-10 09:55:00,12.13,12.22,12.13,12.18,650800.0,8.8136,8.879,8.8136,8.85,650800.0
2013-04-10 10:00:00,12.19,12.22,12.18,12.19,236400.0,8.8572,8.879,8.85,8.8572,236400.0
2013-04-10 10:05:00,12.19,12.29,12.19,12.29,246800.0,8.8572,8.9299,8.8572,8.9299,246800.0
2013-04-10 10:10:00,12.29,12.36,12.26,12.29,247600.0,8.9299,8.9807,8.9081,8.9299,247600.0
2013-04-10 10:15:00,12.29,12.38,12.26,12.27,263600.0,8.9299,8.9953,8.9081,8.9153,263600.0
2013-04-10 10:20:00,12.27,12.31,12.25,12.26,246000.0,8.9153,8.9444,8.9008,8.9081,246000.0
2013-04-10 10:25:00,12.26,12.35,12.24,12.35,298400.0,8.9081,8.9735,8.8936,8.9735,298400.0
2013-04-10 10:30:00,12.35,12.37,12.31,12.36,224400.0,8.9735,8.988,8.9444,8.9807,224400.0
2013-04-10 10:35:00,12.37,12.44,12.36,12.38,365200.0,8.988,9.0389,8.9807,8.9953,365200.0
2013-04-10 10:40:00,12.38,12.5,12.37,12.49,437600.0,8.9953,9.0825,8.988,9.0752,437600.0
2013-04-10 10:45:00,12.49,12.56,12.47,12.52,482000.0,9.0752,9.1261,9.0607,9.097,482000.0
2013-04-10 10:50:00,12.51,12.56,12.51,12.56,386800.0,9.0897,9.1261,9.0897,9.1261,386800.0
2013-04-10 10:55:00,12.56,12.58,12.56,12.56,341200.0,9.1261,9.1406,9.1261,9.1261,341200.0
2013-04-10 11:00:00,12.56,12.56,12.44,12.45,447600.0,9.1261,9.1261,9.0389,9.0461,447600.0
2013-04-10 11:05:00,12.45,12.45,12.42,12.44,244000.0,9.0461,9.0461,9.0243,9.0389,244000.0
2013-04-10 11:10:00,12.44,12.46,12.42,12.42,199200.0,9.0389,9.0534,9.0243,9.0243,199200.0
2013-04-10 11:15:00,12.42,12.42,12.37,12.38,181200.0,9.0243,9.0243,8.988,8.9953,181200.0
2013-04-10 11:20:00,12.37,12.38,12.35,12.36,91200.0,8.988,8.9953,8.9735,8.9807,91200.0
2013-04-10 11:25:00,12.36,12.37,12.32,12.32,204000.0,8.9807,8.988,8.9517,8.9517,204000.0
2013-04-10 11:30:00,12.32,12.33,12.27,12.3,158000.0,8.9517,8.9589,8.9153,8.9371,158000.0
2013-04-10 11:35:00,12.3,12.35,12.3,12.32,116800.0,8.9371,8.9735,8.9371,8.9517,116800.0
2013-04-10 11:40:00,12.33,12.38,12.33,12.36,83200.0,8.9589,8.9953,8.9589,8.9807,83200.0
2013-04-10 11:45:00,12.37,12.38,12.29,12.31,82400.0,8.988,8.9953,8.9299,8.9444,82400.0
2013-04-10 11:50:00,12.31,12.31,12.3,12.31,93600.0,8.9444,8.9444,8.9371,8.9444,93600.0
2013-04-10 11:55:00,12.31,12.34,12.31,12.33,63600.0,8.9444,8.9662,8.9444,8.9589,63600.0
2013-04-10 12:00:00,12.33,12.34,12.32,12.33,39600.0,8.9589,8.9662,8.9517,8.9589,39600.0
2013-04-10 12:05:00,12.33,12.35,12.33,12.35,42400.0,8.9589,8.9735,8.9589,8.9735,42400.0
2013-04-10 12:10:00,12.34,12.34,12.32,12.33,45200.0,8.9662,8.9662,8.9517,8.9589,45200.0
2013-04-10 12:15:00,12.33,12.35,12.33,12.35,59600.0,8.9589,8.9735,8.9589,8.9735,59600.0
2013-04-10 12:20:00,12.34,12.36,12.34,12.34,40000.0,8.9662,8.9807,8.9662,8.9662,40000.0
2013-04-10 12:25:00,12.34,12.35,12.3,12.31,55600.0,8.9662,8.9735,8.9371,8.9444,55600.0
2013-04-10 12:30:00,12.31,12.32,12.31,12.31,69200.0,8.9444,8.9517,8.9444,8.9444,69200.0
2013-04-10 12:35:00,12.31,12.33,12.31,12.32,82800.0,8.9444,8.9589,8.9444,8.9517,82800.0
2013-04-10 12:40:00,12.33,12.33,12.32,12.32,32800.0,8.9589,8.9589,8.9517,8.9517,32800.0
2013-04-10 12:45:00,12.32,12.33,12.29,12.29,90000.0,8.9517,8.9589,8.9299,8.9299,90000.0
2013-04-10 12:50:00,12.29,12.3,12.28,12.28,48800.0,8.9299,8.9371,8.9226,8.9226,48800.0
2013-04-10 12:55:00,12.28,12.28,12.25,12.27,82000.0,8.9226,8.9226,8.9008,8.9153,82000.0
2013-04-10 13:00:00,12.27,12.29,12.27,12.29,71600.0,8.9153,8.9299,8.9153,8.9299,71600.0
2013-04-10 13:05:00,12.29,12.29,12.28,12.29,44800.0,8.9299,8.9299,8.9226,8.9299,44800.0
2013-04-10 13:10:00,12.29,12.29,12.27,12.28,57600.0,8.9299,8.9299,8.9153,8.9226,57600.0
2013-04-10 13:15:00,12.29,12.29,12.26,12.26,80400.0,8.9299,8.9299,8.9081,8.9081,80400.0
2013-04-10 13:20:00,12.26,12.28,12.26,12.28,56800.0,8.9081,8.9226,8.9081,8.9226,56800.0
2013-04-10 13:25:00,12.28,12.31,12.28,12.31,54400.0,8.9226,8.9444,8.9226,8.9444,54400.0
2013-04-10 13:30:00,12.31,12.34,12.3,12.31,68800.0,8.9444,8.9662,8.9371,8.9444,68800.0
2013-04-10 13:35:00,12.31,12.32,12.31,12.31,32800.0,8.9444,8.9517,8.9444,8.9444,32800.0
2013-04-10 13:40:00,12.33,12.33,12.3,12.31,41200.0,8.9589,8.9589,8.9371,8.9444,41200.0
2013-04-10 13:45:00,12.31,12.33,12.29,12.29,65200.0,8.9444,8.9589,8.9299,8.9299,65200.0
2013-04-10 13:50:00,12.3,12.3,12.27,12.28,93600.0,8.9371,8.9371,8.9153,8.9226,93600.0
2013-04-10 13:55:00,12.28,12.28,12.24,12.25,1752400.0,8.9226,8.9226,8.8936,8.9008,1752400.0
2013-04-10 14:00:00,12.25,12.26,12.21,12.21,419200.0,8.9008,8.9081,8.8718,8.8718,419200.0
2013-04-10 14:05:00,12.21,12.21,12.19,12.19,88000.0,8.8718,8.8718,8.8572,8.8572,88000.0
2013-04-10 14:10:00,12.2,12.2,12.18,12.19,107600.0,8.8645,8.8645,8.85,8.8572,107600.0
2013-04-10 14:15:00,12.19,12.22,12.16,12.21,142400.0,8.8572,8.879,8.8354,8.8718,142400.0
2013-04-10 14:20:00,12.22,12.22,12.19,12.19,82000.0,8.879,8.879,8.8572,8.8572,82000.0
2013-04-10 14:25:00,12.18,12.21,12.18,12.2,63600.0,8.85,8.8718,8.85,8.8645,63600.0
2013-04-10 14:30:00,12.2,12.2,12.17,12.17,96400.0,8.8645,8.8645,8.8427,8.8427,96400.0
2013-04-10 14:35:00,12.17,12.17,12.15,12.17,102000.0,8.8427,8.8427,8.8282,8.8427,102000.0
2013-04-10 14:40:00,12.17,12.17,12.16,12.17,67600.0,8.8427,8.8427,8.8354,8.8427,67600.0
2013-04-10 14:45:00,12.17,12.19,12.17,12.19,47200.0,8.8427,8.8572,8.8427,8.8572,47200.0
2013-04-10 14:50:00,12.19,12.2,12.18,12.19,73200.0,8.8572,8.8645,8.85,8.8572,73200.0
2013-04-10 14:55:00,12.19,12.21,12.19,12.21,74400.0,8.8572,8.8718,8.8572,8.8718,74400.0
2013-04-10 15:00:00,12.21,12.21,12.18,12.18,122000.0,8.8718,8.8718,8.85,8.85,122000.0
2013-04-10 15:05:00,12.18,12.18,12.14,12.15,196800.0,8.85,8.85,8.8209,8.8282,196800.0
2013-04-10 15:10:00,12.16,12.2,12.16,12.18,147200.0,8.8354,8.8645,8.8354,8.85,147200.0
2013-04-10 15:15:00,12.18,12.21,12.18,12.18,93600.0,8.85,8.8718,8.85,8.85,93600.0
2013-04-10 15:20:00,12.18,12.22,12.18,12.21,134800.0,8.85,8.879,8.85,8.8718,134800.0
2013-04-10 15:25:00,12.22,12.22,12.19,12.22,186400.0,8.879,8.879,8.8572,8.879,186400.0
2013-04-10 15:30:00,12.22,12.24,12.19,12.23,386800.0,8.879,8.8936,8.8572,8.8863,386800.0
2013-04-10 15:35:00,12.23,12.26,12.23,12.26,267200.0,8.8863,8.9081,8.8863,8.9081,267200.0
2013-04-10 15:40:00,12.26,12.28,12.25,12.26,388400.0,8.9081,8.9226,8.9008,8.9081,388400.0
2013-04-10 15:45:00,12.26,12.26,12.22,12.23,433600.0,8.9081,8.9081,8.879,8.8863,433600.0
2013-04-10 15:50:00,12.23,12.27,12.23,12.26,423200.0,8.8863,8.9153,8.8863,8.9081,423200.0
2013-04-10 15:55:00,12.26,12.31,12.25,12.28,1346400.0,8.9081,8.9444,8.9008,8.9226,1346400.0
2013-04-11 09:30:00,12.31,12.35,12.26,12.27,338400.0,8.9444,8.9735,8.9081,8.9153,338400.0
2013-04-11 09:35:00,12.27,12.29,12.24,12.25,186400.0,8.9153,8.9299,8.8936,8.9008,186400.0
2013-04-11 09:40:00,12.25,12.26,12.24,12.25,326400.0,8.9008,8.9081,8.8936,8.9008,326400.0
2013-04-11 09:45:00,12.24,12.24,12.21,12.23,109200.0,8.8936,8.8936,8.8718,8.8863,109200.0
2013-04-11 09:50:00,12.24,12.27,12.24,12.27,80000.0,8.8936,8.9153,8.8936,8.9153,80000.0
2013-04-11 09:55:00,12.28,12.28,12.25,12.25,121600.0,8.9226,8.9226,8.9008,8.9008,121600.0
2013-04-11 10:00:00,12.26,12.3,12.26,12.27,226000.0,8.9081,8.9371,8.9081,8.9153,226000.0
2013-04-11 10:05:00,12.27,12.34,12.27,12.33,190400.0,8.9153,8.9662,8.9153,8.9589,190400.0
2013-04-11 10:10:00,12.33,12.33,12.29,12.3,129200.0,8.9589,8.9589,8.9299,8.9371,129200.0
2013-04-11 10:15:00,12.3,12.3,12.27,12.3,59200.0,8.9371,8.9371,8.9153,8.9371,59200.0
2013-04-11 10:20:00,12.3,12.34,12.3,12.31,108400.0,8.9371,8.9662,8.9371,8.9444,108400.0
2013-04-11 10:25:00,12.31,12.32,12.3,12.3,148400.0,8.9444,8.9517,8.9371,8.9371,148400.0
2013-04-11 10:30:00,12.3,12.32,12.3,12.31,47600.0,8.9371,8.9517,8.9371,8.9444,47600.0
2013-04-11 10:35:00,12.31,12.35,12.31,12.35,92400.0,8.9444,8.9735,8.9444,8.9735,92400.0
2013-04-11 10:40:00,12.35,12.38,12.33,12.38,145200.0,8.9735,8.9953,8.9589,8.9953,145200.0
2013-04-11 10:45:00,12.37,12.39,12.37,12.39,116800.0,8.988,9.0025,8.988,9.0025,116800.0
2013-04-11 10:50:00,12.39,12.4,12.38,12.4,102400.0,9.0025,9.0098,8.9953,9.0098,102400.0
2013-04-11 10:55:00,12.4,12.4,12.4,12.4,42000.0,9.0098,9.0098,9.0098,9.0098,42000.0
2013-04-11 11:00:00,12.4,12.42,12.4,12.42,99600.0,9.0098,9.0243,9.0098,9.0243,99600.0
2013-04-11 11:05:00,12.42,12.42,12.39,12.4,204800.0,9.0243,9.0243,9.0025,9.0098,204800.0
2013-04-11 11:10:00,12.39,12.42,12.39,12.42,38800.0,9.0025,9.0243,9.0025,9.0243,38800.0
2013-04-11 11:15:00,12.41,12.42,12.41,12.41,54400.0,9.0171,9.0243,9.0171,9.0171,54400.0
2013-04-11 11:20:00,12.41,12.44,12.41,12.44,21200.0,9.0171,9.0389,9.0171,9.0389,21200.0
2013-04-11 11:25:00,12.44,12.45,12.43,12.43,62000.0,9.0389,9.0461,9.0316,9.0316,62000.0
2013-04-11 11:30:00,12.43,12.43,12.4,12.41,115600.0,9.0316,9.0316,9.0098,9.0171,115600.0
2013-04-11 11:35:00,12.4,12.4,12.38,12.38,115600.0,9.0098,9.0098,8.9953,8.9953,115600.0
2013-04-11 11:40:00,12.38,12.39,12.36,12.39,62000.0,8.9953,9.0025,8.9807,9.0025,62000.0
2013-04-11 11:45:00,12.39,12.4,12.38,12.4,116000.0,9.0025,9.0098,8.9953,9.0098,116000.0
2013-04-11 11:50:00,12.4,12.42,12.4,12.42,122000.0,9.0098,9.0243,9.0098,9.0243,122000.0
2013-04-11 11:55:00,12.43,12.43,12.42,12.42,63200.0,9.0316,9.0316,9.0243,9.0243,63200.0
2013-04-11 12:00:00,12.43,12.43,12.39,12.4,73200.0,9.0316,9.0316,9.0025,9.0098,73200.0
2013-04-11 12:05:00,12.4,12.4,12.38,12.39,76400.0,9.0098,9.0098,8.9953,9.0025,76400.0
2013-04-11 12:10:00,12.39,12.39,12.37,12.39,146800.0,9.0025,9.0025,8.988,9.0025,146800.0
2013-04-11 12:15:00,12.39,12.39,12.36,12.36,50000.0,9.0025,9.0025,8.9807,8.9807,50000.0
2013-04-11 12:20:00,12.36,12.38,12.36,12.37,53200.0,8.9807,8.9953,8.9807,8.988,53200.0
2013-04-11 12:25:00,12.37,12.37,12.35,12.36,64000.0,8.988,8.988,8.9735,8.9807,64000.0
2013-04-11 12:30:00,12.36,12.38,12.36,12.38,56400.0,8.9807,8.9953,8.9807,8.9953,56400.0
2013-04-11 12:35:00,12.38,12.38,12.36,12.36,93600.0,8.9953,8.9953,8.9807,8.9807,93600.0
2013-04-11 12:40:00,12.37,12.38,12.36,12.37,64400.0,8.988,8.9953,8.9807,8.988,64400.0
2013-04-11 12:45:00,12.36,12.36,12.34,12.35,116000.0,8.9807,8.9807,8.9662,8.9735,116000.0
2013-04-11 12:50:00,12.35,12.36,12.35,12.35,40800.0,8.9735,8.9807,8.9735,8.9735,40800.0
2013-04-11 12:55:00,12.35,12.37,12.35,12.36,65600.0,8.9735,8.988,8.9735,8.9807,65600.0
2013-04-11 13:00:00,12.36,12.37,12.35,12.36,47200.0,8.9807,8.988,8.9735,8.9807,47200.0
2013-04-11 13:05:00,12.36,12.37,12.35,12.35,77200.0,8.9807,8.988,8.9735,8.9735,77200.0
2013-04-11 13:10:00,12.35,12.35,12.34,12.34,18400.0,8.9735,8.9735,8.9662,8.9662,18400.0
2013-04-11 13:15:00,12.34,12.34,12.33,12.33,44000.0,8.9662,8.9662,8.9589,8.9589,44000.0
2013-04-11 13:20:00,12.33,12.33,12.31,12.31,60400.0,8.9589,8.9589,8.9444,8.9444,60400.0
2013-04-11 13:25:00,12.31,12.31,12.3,12.3,46800.0,8.9444,8.9444,8.9371,8.9371,46800.0
2013-04-11 13:30:00,12.29,12.31,12.29,12.31,82800.0,8.9299,8.9444,8.9299,8.9444,82800.0
2013-04-11 13:35:00,12.31,12.32,12.31,12.31,57200.0,8.9444,8.9517,8.9444,8.9444,57200.0
2013-04-11 13:40:00,12.31,12.31,12.28,12.29,53600.0,8.9444,8.9444,8.9226,8.9299,53600.0
2013-04-11 13:45:00,12.3,12.3,12.28,12.3,267600.0,8.9371,8.9371,8.9226,8.9371,267600.0
2013-04-11 13:50:00,12.3,12.3,12.27,12.27,48800.0,8.9371,8.9371,8.9153,8.9153,48800.0
2013-04-11 13:55:00,12.27,12.27,12.25,12.27,110400.0,8.9153,8.9153,8.9008,8.9153,110400.0
2013-04-11 14:00:00,12.26,12.27,12.25,12.25,96000.0,8.9081,8.9153,8.9008,8.9008,96000.0
2013-04-11 14:05:00,12.26,12.29,12.26,12.28,68000.0,8.9081,8.9299,8.9081,8.9226,68000.0
2013-04-11 14:10:00,12.28,12.29,12.27,12.27,57200.0,8.9226,8.9299,8.9153,8.9153,57200.0
2013-04-11 14:15:00,12.27,12.28,12.26,12.26,82400.0,8.9153,8.9226,8.9081,8.9081,82400.0
2013-04-11 14:20:00,12.27,12.28,12.26,12.27,55600.0,8.9153,8.9226,8.9081,8.9153,55600.0
2013-04-11 14:25:00,12.27,12.29,12.27,12.28,49200.0,8.9153,8.9299,8.9153,8.9226,49200.0
2013-04-11 14:30:00,12.28,12.3,12.28,12.3,71600.0,8.9226,8.9371,8.9226,8.9371,71600.0
2013-04-11 14:35:00,12.3,12.31,12.28,12.28,75600.0,8.9371,8.9444,8.9226,8.9226,75600.0
2013-04-11 14:40:00,12.28,12.29,12.28,12.28,138000.0,8.9226,8.9299,8.9226,8.9226,138000.0
2013-04-11 14:45:00,12.28,12.28,12.27,12.27,68800.0,8.9226,8.9226,8.9153,8.9153,68800.0
2013-04-11 14:50:00,12.27,12.28,12.27,12.28,81600.0,8.9153,8.9226,8.9153,8.9226,81600.0
2013-04-11 14:55:00,12.29,12.29,12.27,12.27,86400.0,8.9299,8.9299,8.9153,8.9153,86400.0
2013-04-11 15:00:00,12.27,12.27,12.26,12.26,101600.0,8.9153,8.9153,8.9081,8.9081,101600.0
2013-04-11 15:05:00,12.26,12.26,12.23,12.25,348800.0,8.9081,8.9081,8.8863,8.9008,348800.0
2013-04-11 15:10:00,12.25,12.25,12.24,12.25,98400.0,8.9008,8.9008,8.8936,8.9008,98400.0
2013-04-11 15:15:00,12.25,12.26,12.23,12.23,106800.0,8.9008,8.9081,8.8863,8.8863,106800.0
2013-04-11 15:20:00,12.23,12.24,12.21,12.22,132400.0,8.8863,8.8936,8.8718,8.879,132400.0
2013-04-11 15:25:00,12.22,12.22,12.2,12.21,112800.0,8.879,8.879,8.8645,8.8718,112800.0
2013-04-11 15:30:00,12.21,12.23,12.21,12.21,192400.0,8.8718,8.8863,8.8718,8.8718,192400.0
2013-04-11 15:35:00,12.21,12.22,12.21,12.21,198800.0,8.8718,8.879,8.8718,8.8718,198800.0
2013-04-11 15:40:00,12.21,12.21,12.2,12.2,159600.0,8.8718,8.8718,8.8645,8.8645,159600.0
2013-04-11 15:45:00,12.21,12.22,12.2,12.22,254400.0,8.8718,8.879,8.8645,8.879,254400.0
2013-04-11 15:50:00,12.22,12.22,12.21,12.22,388000.0,8.879,8.879,8.8718,8.879,388000.0
2013-04-11 15:55:00,12.22,12.22,12.2,12.2,761200.0,8.879,8.879,8.8645,8.8645,761200.0
2013-04-12 09:30:00,12.23,12.23,12.11,12.12,614000.0,8.8863,8.8863,8.7991,8.8064,614000.0
2013-04-12 09:35:00,12.12,12.22,12.1,12.19,180400.0,8.8064,8.879,8.7918,8.8572,180400.0
2013-04-12 09:40:00,12.19,12.21,12.18,12.2,185200.0,8.8572,8.8718,8.85,8.8645,185200.0
2013-04-12 09:45:00,12.2,12.25,12.2,12.24,215200.0,8.8645,8.9008,8.8645,8.8936,215200.0
2013-04-12 09:50:00,12.24,12.25,12.21,12.21,286400.0,8.8936,8.9008,8.8718,8.8718,286400.0
2013-04-12 09:55:00,12.21,12.21,12.16,12.17,246800.0,8.8718,8.8718,8.8354,8.8427,246800.0
2013-04-12 10:00:00,12.17,12.17,12.12,12.13,92800.0,8.8427,8.8427,8.8064,8.8136,92800.0
2013-04-12 10:05:00,12.13,12.15,12.12,12.14,96400.0,8.8136,8.8282,8.8064,8.8209,96400.0
2013-04-12 10:10:00,12.14,12.18,12.13,12.17,282000.0,8.8209,8.85,8.8136,8.8427,282000.0
2013-04-12 10:15:00,12.17,12.17,12.13,12.13,51600.0,8.8427,8.8427,8.8136,8.8136,51600.0
2013-04-12 10:20:00,12.13,12.16,12.13,12.16,53200.0,8.8136,8.8354,8.8136,8.8354,53200.0
2013-04-12 10:25:00,12.16,12.16,12.13,12.15,100400.0,8.8354,8.8354,8.8136,8.8282,100400.0
2013-04-12 10:30:00,12.15,12.15,12.12,12.13,57200.0,8.8282,8.8282,8.8064,8.8136,57200.0
2013-04-12 10:35:00,12.13,12.13,12.11,12.12,62800.0,8.8136,8.8136,8.7991,8.8064,62800.0
2013-04-12 10:40:00,12.12,12.13,12.1,12.1,36400.0,8.8064,8.8136,8.7918,8.7918,36400.0
2013-04-12 10:45:00,12.1,12.1,12.06,12.06,67600.0,8.7918,8.7918,8.7628,8.7628,67600.0
2013-04-12 10:50:00,12.06,12.13,12.06,12.13,146000.0,8.7628,8.8136,8.7628,8.8136,146000.0
2013-04-12 10:55:00,12.13,12.19,12.13,12.18,196400.0,8.8136,8.8572,8.8136,8.85,196400.0
2013-04-12 11:00:00,12.18,12.19,12.14,12.15,251600.0,8.85,8.8572,8.8209,8.8282,251600.0
2013-04-12 11:05:00,12.15,12.15,12.1,12.13,65200.0,8.8282,8.8282,8.7918,8.8136,65200.0
2013-04-12 11:10:00,12.13,12.17,12.13,12.14,107600.0,8.8136,8.8427,8.8136,8.8209,107600.0
2013-04-12 11:15:00,12.14,12.14,12.12,12.13,137600.0,8.8209,8.8209,8.8064,8.8136,137600.0
2013-04-12 11:20:00,12.13,12.13,12.11,12.11,48800.0,8.8136,8.8136,8.7991,8.7991,48800.0
2013-04-12 11:25:00,12.11,12.12,12.09,12.1,100000.0,8.7991,8.8064,8.7846,8.7918,100000.0
2013-04-12 11:30:00,12.11,12.13,12.1,12.12,45200.0,8.7991,8.8136,8.7918,8.8064,45200.0
2013-04-12 11:35:00,12.12,12.13,12.12,12.12,60000.0,8.8064,8.8136,8.8064,8.8064,60000.0
2013-04-12 11:40:00,12.12,12.14,12.11,12.11,493600.0,8.8064,8.8209,8.7991,8.7991,493600.0
2013-04-12 11:45:00,12.12,12.15,12.12,12.13,76000.0,8.8064,8.8282,8.8064,8.8136,76000.0
2013-04-12 11:50:00,12.13,12.14,12.11,12.14,296800.0,8.8136,8.8209,8.7991,8.8209,296800.0
2013-04-12 11:55:00,12.13,12.14,12.13,12.13,72800.0,8.8136,8.8209,8.8136,8.8136,72800.0
2013-04-12 12:00:00,12.13,12.13,12.11,12.12,27200.0,8.8136,8.8136,8.7991,8.8064,27200.0
2013-04-12 12:05:00,12.11,12.14,12.11,12.14,54000.0,8.7991,8.8209,8.7991,8.8209,54000.0
2013-04-12 12:10:00,12.13,12.14,12.13,12.13,74000.0,8.8136,8.8209,8.8136,8.8136,74000.0
2013-04-12 12:15:00,12.13,12.18,12.13,12.18,187200.0,8.8136,8.85,8.8136,8.85,187200.0
2013-04-12 12:20:00,12.17,12.19,12.17,12.19,108800.0,8.8427,8.8572,8.8427,8.8572,108800.0
2013-04-12 12:25:00,12.19,12.21,12.18,12.2,60000.0,8.8572,8.8718,8.85,8.8645,60000.0
2013-04-12 12:30:00,12.2,12.24,12.2,12.24,1288400.0,8.8645,8.8936,8.8645,8.8936,1288400.0
2013-04-12 12:35:00,12.24,12.26,12.23,12.26,74000.0,8.8936,8.9081,8.8863,8.9081,74000.0
2013-04-12 12:40:00,12.26,12.26,12.22,12.22,40400.0,8.9081,8.9081,8.879,8.879,40400.0
2013-04-12 12:45:00,12.22,12.22,12.2,12.2,20800.0,8.879,8.879,8.8645,8.8645,20800.0
2013-04-12 12:50:00,12.2,12.21,12.18,12.21,89600.0,8.8645,8.8718,8.85,8.8718,89600.0
2013-04-12 12:55:00,12.21,12.24,12.21,12.24,112400.0,8.8718,8.8936,8.8718,8.8936,112400.0
2013-04-12 13:00:00,12.24,12.24,12.22,12.22,125600.0,8.8936,8.8936,8.879,8.879,125600.0
2013-04-12 13:05:00,12.22,12.24,12.22,12.24,103600.0,8.879,8.8936,8.879,8.8936,103600.0
2013-04-12 13:10:00,12.24,12.26,12.24,12.26,33600.0,8.8936,8.9081,8.8936,8.9081,33600.0
2013-04-12 13:15:00,12.26,12.27,12.24,12.24,40000.0,8.9081,8.9153,8.8936,8.8936,40000.0
2013-04-12 13:20:00,12.25,12.25,12.24,12.25,24400.0,8.9008,8.9008,8.8936,8.9008,24400.0
2013-04-12 13:25:00,12.25,12.26,12.24,12.26,53200.0,8.9008,8.9081,8.8936,8.9081,53200.0
2013-04-12 13:30:00,12.25,12.27,12.25,12.26,38400.0,8.9008,8.9153,8.9008,8.9081,38400.0
2013-04-12 13:35:00,12.26,12.28,12.26,12.27,24400.0,8.9081,8.9226,8.9081,8.9153,24400.0
2013-04-12 13:40:00,12.27,12.27,12.26,12.27,26400.0,8.9153,8.9153,8.9081,8.9153,26400.0
2013-04-12 13:45:00,12.27,12.28,12.27,12.28,28400.0,8.9153,8.9226,8.9153,8.9226,28400.0
2013-04-12 13:50:00,12.28,12.29,12.28,12.29,34800.0,8.9226,8.9299,8.9226,8.9299,34800.0
2013-04-12 13:55:00,12.29,12.3,12.28,12.3,44000.0,8.9299,8.9371,8.9226,8.9371,44000.0
2013-04-12 14:00:00,12.3,12.33,12.29,12.32,88400.0,8.9371,8.9589,8.9299,8.9517,88400.0
2013-04-12 14:05:00,12.32,12.34,12.31,12.33,90800.0,8.9517,8.9662,8.9444,8.9589,90800.0
2013-04-12 14:10:00,12.33,12.34,12.33,12.34,21600.0,8.9589,8.9662,8.9589,8.9662,21600.0
2013-04-12 14:15:00,12.34,12.36,12.34,12.36,72400.0,8.9662,8.9807,8.9662,8.9807,72400.0
2013-04-12 14:20:00,12.36,12.37,12.36,12.36,72800.0,8.9807,8.988,8.9807,8.9807,72800.0
2013-04-12 14:25:00,12.36,12.36,12.35,12.36,162800.0,8.9807,8.9807,8.9735,8.9807,162800.0
2013-04-12 14:30:00,12.36,12.37,12.35,12.37,157200.0,8.9807,8.988,8.9735,8.988,157200.0
2013-04-12 14:35:00,12.37,12.38,12.36,12.37,96000.0,8.988,8.9953,8.9807,8.988,96000.0
2013-04-12 14:40:00,12.37,12.4,12.37,12.4,56400.0,8.988,9.0098,8.988,9.0098,56400.0
2013-04-12 14:45:00,12.39,12.4,12.39,12.4,56800.0,9.0025,9.0098,9.0025,9.0098,56800.0
2013-04-12 14:50:00,12.4,12.4,12.36,12.37,56800.0,9.0098,9.0098,8.9807,8.988,56800.0
2013-04-12 14:55:00,12.37,12.38,12.36,12.37,67200.0,8.988,8.9953,8.9807,8.988,67200.0
2013-04-12 15:00:00,12.37,12.38,12.36,12.38,105200.0,8.988,8.9953,8.9807,8.9953,105200.0
2013-04-12 15:05:00,12.38,12.39,12.38,12.38,64400.0,8.9953,9.0025,8.9953,8.9953,64400.0
2013-04-12 15:10:00,12.38,12.38,12.37,12.37,143600.0,8.9953,8.9953,8.988,8.988,143600.0
2013-04-12 15:15:00,12.37,12.38,12.37,12.37,226800.0,8.988,8.9953,8.988,8.988,226800.0
2013-04-12 15:20:00,12.37,12.37,12.36,12.37,82400.0,8.988,8.988,8.9807,8.988,82400.0
2013-04-12 15:25:00,12.36,12.37,12.35,12.36,92800.0,8.9807,8.988,8.9735,8.9807,92800.0
2013-04-12 15:30:00,12.36,12.37,12.36,12.36,148800.0,8.9807,8.988,8.9807,8.9807,148800.0
2013-04-12 15:35:00,12.36,12.38,12.36,12.37,123600.0,8.9807,8.9953,8.9807,8.988,123600.0
2013-04-12 15:40:00,12.37,12.38,12.36,12.38,139600.0,8.988,8.9953,8.9807,8.9953,139600.0
2013-04-12 15:45:00,12.38,12.38,12.36,12.36,210000.0,8.9953,8.9953,8.9807,8.9807,210000.0
2013-04-12 15:50:00,12.36,12.37,12.32,12.36,441600.0,8.9807,8.988,8.9517,8.9807,441600.0
2013-04-12 15:55:00,12.36,12.38,12.35,12.38,542400.0,8.9807,8.9953,8.9735,8.9953,542400.0
2013-04-15 09:30:00,12.34,12.34,12.26,12.31,78800.0,8.9662,8.9662,8.9081,8.9444,78800.0
2013-04-15 09:35:00,12.3,12.33,12.3,12.32,85600.0,8.9371,8.9589,8.9371,8.9517,85600.0
2013-04-15 09:40:00,12.33,12.33,12.31,12.31,162400.0,8.9589,8.9589,8.9444,8.9444,162400.0
2013-04-15 09:45:00,12.31,12.31,12.22,12.24,74800.0,8.9444,8.9444,8.879,8.8936,74800.0
2013-04-15 09:50:00,12.24,12.27,12.24,12.26,77600.0,8.8936,8.9153,8.8936,8.9081,77600.0
2013-04-15 09:55:00,12.26,12.29,12.24,12.29,97200.0,8.9081,8.9299,8.8936,8.9299,97200.0
2013-04-15 10:00:00,12.29,12.3,12.26,12.27,60400.0,8.9299,8.9371,8.9081,8.9153,60400.0
2013-04-15 10:05:00,12.26,12.28,12.26,12.27,228400.0,8.9081,8.9226,8.9081,8.9153,228400.0
2013-04-15 10:10:00,12.27,12.29,12.27,12.29,69600.0,8.9153,8.9299,8.9153,8.9299,69600.0
2013-04-15 10:15:00,12.29,12.32,12.28,12.32,103600.0,8.9299,8.9517,8.9226,8.9517,103600.0
2013-04-15 10:20:00,12.32,12.32,12.27,12.29,76400.0,8.9517,8.9517,8.9153,8.9299,76400.0
2013-04-15 10:25:00,12.29,12.3,12.28,12.3,44400.0,8.9299,8.9371,8.9226,8.9371,44400.0
2013-04-15 10:30:00,12.3,12.33,12.29,12.33,56000.0,8.9371,8.9589,8.9299,8.9589,56000.0
2013-04-15 10:35:00,12.33,12.34,12.32,12.34,75600.0,8.9589,8.9662,8.9517,8.9662,75600.0
2013-04-15 10:40:00,12.34,12.35,12.32,12.33,85600.0,8.9662,8.9735,8.9517,8.9589,85600.0
2013-04-15 10:45:00,12.33,12.35,12.32,12.32,89600.0,8.9589,8.9735,8.9517,8.9517,89600.0
2013-04-15 10:50:00,12.32,12.33,12.29,12.29,179200.0,8.9517,8.9589,8.9299,8.9299,179200.0
2013-04-15 10:55:00,12.29,12.33,12.29,12.32,78800.0,8.9299,8.9589,8.9299,8.9517,78800.0
2013-04-15 11:00:00,12.32,12.32,12.3,12.3,72000.0,8.9517,8.9517,8.9371,8.9371,72000.0
2013-04-15 11:05:00,12.3,12.31,12.29,12.29,34000.0,8.9371,8.9444,8.9299,8.9299,34000.0
2013-04-15 11:10:00,12.29,12.3,12.29,12.3,89600.0,8.9299,8.9371,8.9299,8.9371,89600.0
2013-04-15 11:15:00,12.3,12.3,12.28,12.29,50000.0,8.9371,8.9371,8.9226,8.9299,50000.0
2013-04-15 11:20:00,12.29,12.3,12.29,12.29,82400.0,8.9299,8.9371,8.9299,8.9299,82400.0
2013-04-15 11:25:00,12.29,12.29,12.27,12.28,90800.0,8.9299,8.9299,8.9153,8.9226,90800.0
2013-04-15 11:30:00,12.28,12.29,12.26,12.28,344000.0,8.9226,8.9299,8.9081,8.9226,344000.0
2013-04-15 11:35:00,12.28,12.3,12.27,12.3,40400.0,8.9226,8.9371,8.9153,8.9371,40400.0
2013-04-15 11:40:00,12.31,12.31,12.3,12.3,40800.0,8.9444,8.9444,8.9371,8.9371,40800.0
2013-04-15 11:45:00,12.3,12.31,12.26,12.27,54800.0,8.9371,8.9444,8.9081,8.9153,54800.0
2013-04-15 11:50:00,12.27,12.27,12.24,12.25,142800.0,8.9153,8.9153,8.8936,8.9008,142800.0
2013-04-15 11:55:00,12.24,12.25,12.2,12.22,76400.0,8.8936,8.9008,8.8645,8.879,76400.0
2013-04-15 12:00:00,12.22,12.25,12.22,12.23,179200.0,8.879,8.9008,8.879,8.8863,179200.0
2013-04-15 12:05:00,12.23,12.25,12.22,12.24,35200.0,8.8863,8.9008,8.879,8.8936,35200.0
2013-04-15 12:10:00,12.24,12.26,12.24,12.26,22000.0,8.8936,8.9081,8.8936,8.9081,22000.0
2013-04-15 12:15:00,12.26,12.26,12.24,12.25,33200.0,8.9081,8.9081,8.8936,8.9008,33200.0
2013-04-15 12:20:00,12.25,12.25,12.22,12.22,44400.0,8.9008,8.9008,8.879,8.879,44400.0
2013-04-15 12:25:00,12.22,12.22,12.22,12.22,56000.0,8.879,8.879,8.879,8.879,56000.0
2013-04-15 12:30:00,12.22,12.22,12.2,12.2,65600.0,8.879,8.879,8.8645,8.8645,65600.0
2013-04-15 12:35:00,12.2,12.2,12.17,12.18,47600.0,8.8645,8.8645,8.8427,8.85,47600.0
2013-04-15 12:40:00,12.19,12.2,12.18,12.2,42400.0,8.8572,8.8645,8.85,8.8645,42400.0
2013-04-15 12:45:00,12.2,12.2,12.19,12.2,114800.0,8.8645,8.8645,8.8572,8.8645,114800.0
2013-04-15 12:50:00,12.2,12.21,12.18,12.19,128000.0,8.8645,8.8718,8.85,8.8572,128000.0
2013-04-15 12:55:00,12.19,12.2,12.18,12.2,62000.0,8.8572,8.8645,8.85,8.8645,62000.0
2013-04-15 13:00:00,12.19,12.2,12.18,12.2,43600.0,8.8572,8.8645,8.85,8.8645,43600.0
2013-04-15 13:05:00,12.2,12.2,12.18,12.2,118800.0,8.8645,8.8645,8.85,8.8645,118800.0
2013-04-15 13:10:00,12.2,12.21,12.2,12.2,48800.0,8.8645,8.8718,8.8645,8.8645,48800.0
2013-04-15 13:15:00,12.2,12.2,12.18,12.19,63200.0,8.8645,8.8645,8.85,8.8572,63200.0
2013-04-15 13:20:00,12.19,12.19,12.19,12.19,14000.0,8.8572,8.8572,8.8572,8.8572,14000.0
2013-04-15 13:25:00,12.19,12.2,12.18,12.2,68000.0,8.8572,8.8645,8.85,8.8645,68000.0
2013-04-15 13:30:00,12.2,12.2,12.19,12.2,106800.0,8.8645,8.8645,8.8572,8.8645,106800.0
2013-04-15 13:35:00,12.2,12.21,12.2,12.2,46000.0,8.8645,8.8718,8.8645,8.8645,46000.0
2013-04-15 13:40:00,12.2,12.2,12.18,12.19,46400.0,8.8645,8.8645,8.85,8.8572,46400.0
2013-04-15 13:45:00,12.19,12.21,12.19,12.2,36400.0,8.8572,8.8718,8.8572,8.8645,36400.0
2013-04-15 13:50:00,12.2,12.21,12.19,12.2,25200.0,8.8645,8.8718,8.8572,8.8645,25200.0
2013-04-15 13:55:00,12.21,12.21,12.19,12.2,52000.0,8.8718,8.8718,8.8572,8.8645,52000.0
2013-04-15 14:00:00,12.2,12.2,12.16,12.17,72400.0,8.8645,8.8645,8.8354,8.8427,72400.0
2013-04-15 14:05:00,12.16,12.16,12.15,12.16,54800.0,8.8354,8.8354,8.8282,8.8354,54800.0
2013-04-15 14:10:00,12.16,12.17,12.15,12.16,74000.0,8.8354,8.8427,8.8282,8.8354,74000.0
2013-04-15 14:15:00,12.16,12.16,12.15,12.15,78800.0,8.8354,8.8354,8.8282,8.8282,78800.0
2013-04-15 14:20:00,12.15,12.17,12.15,12.16,82800.0,8.8282,8.8427,8.8282,8.8354,82800.0
2013-04-15 14:25:00,12.16,12.16,12.13,12.15,64800.0,8.8354,8.8354,8.8136,8.8282,64800.0
2013-04-15 14:30:00,12.15,12.15,12.13,12.13,50800.0,8.8282,8.8282,8.8136,8.8136,50800.0
2013-04-15 14:35:00,12.13,12.15,12.13,12.15,50800.0,8.8136,8.8282,8.8136,8.8282,50800.0
2013-04-15 14:40:00,12.15,12.17,12.15,12.17,44800.0,8.8282,8.8427,8.8282,8.8427,44800.0
2013-04-15 14:45:00,12.16,12.19,12.16,12.18,81200.0,8.8354,8.8572,8.8354,8.85,81200.0
2013-04-15 14:50:00,12.18,12.18,12.17,12.17,64400.0,8.85,8.85,8.8427,8.8427,64400.0
2013-04-15 14:55:00,12.17,12.17,12.11,12.12,125600.0,8.8427,8.8427,8.7991,8.8064,125600.0
2013-04-15 15:00:00,12.12,12.12,12.08,12.11,103600.0,8.8064,8.8064,8.7773,8.7991,103600.0
2013-04-15 15:05:00,12.1,12.11,12.06,12.08,130800.0,8.7918,8.7991,8.7628,8.7773,130800.0
2013-04-15 15:10:00,12.08,12.08,12.05,12.06,170400.0,8.7773,8.7773,8.7555,8.7628,170400.0
2013-04-15 15:15:00,12.06,12.08,12.06,12.07,120000.0,8.7628,8.7773,8.7628,8.77,120000.0
2013-04-15 15:20:00,12.07,12.08,12.06,12.06,98000.0,8.77,8.7773,8.7628,8.7628,98000.0
2013-04-15 15:25:00,12.07,12.07,12.04,12.04,94800.0,8.77,8.77,8.7482,8.7482,94800.0
2013-04-15 15:30:00,12.04,12.05,12.02,12.02,156400.0,8.7482,8.7555,8.7337,8.7337,156400.0
2013-04-15 15:35:00,12.02,12.02,11.98,11.99,350000.0,8.7337,8.7337,8.7046,8.7119,350000.0
2013-04-15 15:40:00,11.99,12.04,11.99,12.03,280000.0,8.7119,8.7482,8.7119,8.741,280000.0
2013-04-15 15:45:00,12.02,12.06,12.02,12.05,402400.0,8.7337,8.7628,8.7337,8.7555,402400.0
2013-04-15 15:50:00,12.04,12.07,12.03,12.06,236800.0,8.7482,8.77,8.741,8.7628,236800.0
2013-04-15 15:55:00,12.06,12.06,12.02,12.02,471600.0,8.7628,8.7628,8.7337,8.7337,471600.0
2013-04-16 09:30:00,12.13,12.27,12.13,12.25,300000.0,8.8136,8.9153,8.8136,8.9008,300000.0
2013-04-16 09:35:00,12.25,12.37,12.25,12.31,201600.0,8.9008,8.988,8.9008,8.9444,201600.0
2013-04-16 09:40:00,12.31,12.33,12.3,12.31,395600.0,8.9444,8.9589,8.9371,8.9444,395600.0
2013-04-16 09:45:00,12.31,12.32,12.27,12.29,530800.0,8.9444,8.9517,8.9153,8.9299,530800.0
2013-04-16 09:50:00,12.3,12.3,12.21,12.22,97600.0,8.9371,8.9371,8.8718,8.879,97600.0
2013-04-16 09:55:00,12.22,12.22,12.16,12.17,139600.0,8.879,8.879,8.8354,8.8427,139600.0
2013-04-16 10:00:00,12.18,12.2,12.15,12.18,100800.0,8.85,8.8645,8.8282,8.85,100800.0
2013-04-16 10:05:00,12.18,12.25,12.18,12.24,58000.0,8.85,8.9008,8.85,8.8936,58000.0
2013-04-16 10:10:00,12.24,12.26,12.24,12.25,60800.0,8.8936,8.9081,8.8936,8.9008,60800.0
2013-04-16 10:15:00,12.25,12.25,12.24,12.24,120800.0,8.9008,8.9008,8.8936,8.8936,120800.0
2013-04-16 10:20:00,12.24,12.26,12.24,12.25,46000.0,8.8936,8.9081,8.8936,8.9008,46000.0
2013-04-16 10:25:00,12.25,12.26,12.25,12.25,64000.0,8.9008,8.9081,8.9008,8.9008,64000.0
2013-04-16 10:30:00,12.25,12.27,12.25,12.26,62400.0,8.9008,8.9153,8.9008,8.9081,62400.0
2013-04-16 10:35:00,12.26,12.26,12.25,12.26,44000.0,8.9081,8.9081,8.9008,8.9081,44000.0
2013-04-16 10:40:00,12.26,12.27,12.24,12.26,65200.0,8.9081,8.9153,8.8936,8.9081,65200.0
2013-04-16 10:45:00,12.26,12.26,12.24,12.25,65200.0,8.9081,8.9081,8.8936,8.9008,65200.0
2013-04-16 10:50:00,12.26,12.26,12.25,12.26,44000.0,8.9081,8.9081,8.9008,8.9081,44000.0
2013-04-16 10:55:00,12.27,12.27,12.24,12.25,145600.0,8.9153,8.9153,8.8936,8.9008,145600.0
2013-04-16 11:00:00,12.25,12.27,12.24,12.24,100800.0,8.9008,8.9153,8.8936,8.8936,100800.0
2013-04-16 11:05:00,12.24,12.24,12.21,12.24,95200.0,8.8936,8.8936,8.8718,8.8936,95200.0
2013-04-16 11:10:00,12.24,12.26,12.23,12.25,81200.0,8.8936,8.9081,8.8863,8.9008,81200.0
2013-04-16 11:15:00,12.25,12.26,12.24,12.25,340000.0,8.9008,8.9081,8.8936,8.9008,340000.0
2013-04-16 11:20:00,12.25,12.25,12.23,12.24,55200.0,8.9008,8.9008,8.8863,8.8936,55200.0
2013-04-16 11:25:00,12.24,12.25,12.22,12.25,30000.0,8.8936,8.9008,8.879,8.9008,30000.0
2013-04-16 11:30:00,12.25,12.25,12.24,12.25,34800.0,8.9008,8.9008,8.8936,8.9008,34800.0
2013-04-16 11:35:00,12.25,12.25,12.24,12.24,21600.0,8.9008,8.9008,8.8936,8.8936,21600.0
2013-04-16 11:40:00,12.25,12.25,12.24,12.24,42800.0,8.9008,8.9008,8.8936,8.8936,42800.0
2013-04-16 11:45:00,12.24,12.29,12.24,12.29,128800.0,8.8936,8.9299,8.8936,8.9299,128800.0
2013-04-16 11:50:00,12.28,12.32,12.28,12.32,51600.0,8.9226,8.9517,8.9226,8.9517,51600.0
2013-04-16 11:55:00,12.32,12.32,12.29,12.31,74800.0,8.9517,8.9517,8.9299,8.9444,74800.0
2013-04-16 12:00:00,12.31,12.34,12.31,12.34,162800.0,8.9444,8.9662,8.9444,8.9662,162800.0
2013-04-16 12:05:00,12.33,12.34,12.31,12.32,40800.0,8.9589,8.9662,8.9444,8.9517,40800.0
2013-04-16 12:10:00,12.33,12.33,12.31,12.32,58000.0,8.9589,8.9589,8.9444,8.9517,58000.0
2013-04-16 12:15:00,12.32,12.33,12.31,12.31,297200.0,8.9517,8.9589,8.9444,8.9444,297200.0
2013-04-16 12:20:00,12.31,12.31,12.28,12.29,43200.0,8.9444,8.9444,8.9226,8.9299,43200.0
2013-04-16 12:25:00,12.29,12.3,12.29,12.3,18800.0,8.9299,8.9371,8.9299,8.9371,18800.0
2013-04-16 12:30:00,12.3,12.31,12.29,12.31,34400.0,8.9371,8.9444,8.9299,8.9444,34400.0
2013-04-16 12:35:00,12.31,12.33,12.31,12.31,33600.0,8.9444,8.9589,8.9444,8.9444,33600.0
2013-04-16 12:40:00,12.31,12.32,12.31,12.31,22000.0,8.9444,8.9517,8.9444,8.9444,22000.0
2013-04-16 12:45:00,12.31,12.32,12.31,12.32,27200.0,8.9444,8.9517,8.9444,8.9517,27200.0
2013-04-16 12:50:00,12.32,12.35,12.32,12.35,92400.0,8.9517,8.9735,8.9517,8.9735,92400.0
2013-04-16 12:55:00,12.36,12.37,12.35,12.36,24800.0,8.9807,8.988,8.9735,8.9807,24800.0
2013-04-16 13:00:00,12.36,12.37,12.36,12.37,246000.0,8.9807,8.988,8.9807,8.988,246000.0
2013-04-16 13:05:00,12.37,12.38,12.37,12.37,36400.0,8.988,8.9953,8.988,8.988,36400.0
2013-04-16 13:10:00,12.37,12.37,12.36,12.36,24400.0,8.988,8.988,8.9807,8.9807,24400.0
2013-04-16 13:15:00,12.36,12.38,12.36,12.37,26800.0,8.9807,8.9953,8.9807,8.988,26800.0
2013-04-16 13:20:00,12.37,12.38,12.36,12.38,20800.0,8.988,8.9953,8.9807,8.9953,20800.0
2013-04-16 13:25:00,12.37,12.38,12.36,12.37,47600.0,8.988,8.9953,8.9807,8.988,47600.0
2013-04-16 13:30:00,12.37,12.38,12.35,12.35,85200.0,8.988,8.9953,8.9735,8.9735,85200.0
2013-04-16 13:35:00,12.35,12.36,12.35,12.36,28000.0,8.9735,8.9807,8.9735,8.9807,28000.0
2013-04-16 13:40:00,12.36,12.36,12.34,12.35,42400.0,8.9807,8.9807,8.9662,8.9735,42400.0
2013-04-16 13:45:00,12.35,12.36,12.35,12.35,57200.0,8.9735,8.9807,8.9735,8.9735,57200.0
2013-04-16 13:50:00,12.35,12.35,12.32,12.33,112000.0,8.9735,8.9735,8.9517,8.9589,112000.0
2013-04-16 13:55:00,12.33,12.35,12.33,12.35,76800.0,8.9589,8.9735,8.9589,8.9735,76800.0
2013-04-16 14:00:00,12.35,12.36,12.35,12.35,28000.0,8.9735,8.9807,8.9735,8.9735,28000.0
2013-04-16 14:05:00,12.36,12.36,12.34,12.34,55600.0,8.9807,8.9807,8.9662,8.9662,55600.0
2013-04-16 14:10:00,12.34,12.34,12.32,12.33,68800.0,8.9662,8.9662,8.9517,8.9589,68800.0
2013-04-16 14:15:00,12.33,12.33,12.31,12.31,44800.0,8.9589,8.9589,8.9444,8.9444,44800.0
2013-04-16 14:20:00,12.31,12.34,12.31,12.32,60800.0,8.9444,8.9662,8.9444,8.9517,60800.0
2013-04-16 14:25:00,12.32,12.32,12.31,12.32,52800.0,8.9517,8.9517,8.9444,8.9517,52800.0
2013-04-16 14:30:00,12.32,12.32,12.31,12.31,60000.0,8.9517,8.9517,8.9444,8.9444,60000.0
2013-04-16 14:35:00,12.31,12.31,12.3,12.31,34400.0,8.9444,8.9444,8.9371,8.9444,34400.0
2013-04-16 14:40:00,12.31,12.31,12.29,12.29,106400.0,8.9444,8.9444,8.9299,8.9299,106400.0
2013-04-16 14:45:00,12.29,12.3,12.28,12.28,75200.0,8.9299,8.9371,8.9226,8.9226,75200.0
2013-04-16 14:50:00,12.28,12.29,12.27,12.28,51200.0,8.9226,8.9299,8.9153,8.9226,51200.0
2013-04-16 14:55:00,12.28,12.28,12.24,12.25,88800.0,8.9226,8.9226,8.8936,8.9008,88800.0
2013-04-16 15:00:00,12.25,12.26,12.24,12.25,244800.0,8.9008,8.9081,8.8936,8.9008,244800.0
2013-04-16 15:05:00,12.25,12.26,12.23,12.23,147600.0,8.9008,8.9081,8.8863,8.8863,147600.0
2013-04-16 15:10:00,12.23,12.25,12.23,12.25,71200.0,8.8863,8.9008,8.8863,8.9008,71200.0
2013-04-16 15:15:00,12.25,12.29,12.25,12.29,133600.0,8.9008,8.9299,8.9008,8.9299,133600.0
2013-04-16 15:20:00,12.29,12.3,12.27,12.28,117600.0,8.9299,8.9371,8.9153,8.9226,117600.0
2013-04-16 15:25:00,12.27,12.29,12.27,12.29,66000.0,8.9153,8.9299,8.9153,8.9299,66000.0
2013-04-16 15:30:00,12.29,12.29,12.28,12.28,79200.0,8.9299,8.9299,8.9226,8.9226,79200.0
2013-04-16 15:35:00,12.29,12.3,12.28,12.29,96800.0,8.9299,8.9371,8.9226,8.9299,96800.0
2013-04-16 15:40:00,12.3,12.32,12.3,12.31,85600.0,8.9371,8.9517,8.9371,8.9444,85600.0
2013-04-16 15:45:00,12.31,12.31,12.3,12.3,119200.0,8.9444,8.9444,8.9371,8.9371,119200.0
2013-04-16 15:50:00,12.3,12.31,12.29,12.31,386000.0,8.9371,8.9444,8.9299,8.9444,386000.0
2013-04-16 15:55:00,12.31,12.33,12.3,12.31,579600.0,8.9444,8.9589,8.9371,8.9444,579600.0
2013-04-17 09:30:00,12.25,12.25,12.17,12.19,481600.0,8.9008,8.9008,8.8427,8.8572,481600.0
2013-04-17 09:35:00,12.17,12.19,12.09,12.12,140000.0,8.8427,8.8572,8.7846,8.8064,140000.0
2013-04-17 09:40:00,12.11,12.14,12.09,12.13,208800.0,8.7991,8.8209,8.7846,8.8136,208800.0
2013-04-17 09:45:00,12.13,12.17,12.12,12.16,241600.0,8.8136,8.8427,8.8064,8.8354,241600.0
2013-04-17 09:50:00,12.16,12.18,12.14,12.17,159200.0,8.8354,8.85,8.8209,8.8427,159200.0
2013-04-17 09:55:00,12.16,12.17,12.12,12.13,153600.0,8.8354,8.8427,8.8064,8.8136,153600.0
2013-04-17 10:00:00,12.13,12.13,12.07,12.07,448000.0,8.8136,8.8136,8.77,8.77,448000.0
2013-04-17 10:05:00,12.07,12.12,12.07,12.1,208000.0,8.77,8.8064,8.77,8.7918,208000.0
2013-04-17 10:10:00,12.09,12.12,12.08,12.09,155200.0,8.7846,8.8064,8.7773,8.7846,155200.0
2013-04-17 10:15:00,12.1,12.1,12.07,12.08,85600.0,8.7918,8.7918,8.77,8.7773,85600.0
2013-04-17 10:20:00,12.07,12.09,12.06,12.09,258400.0,8.77,8.7846,8.7628,8.7846,258400.0
2013-04-17 10:25:00,12.09,12.11,12.08,12.08,239200.0,8.7846,8.7991,8.7773,8.7773,239200.0
2013-04-17 10:30:00,12.09,12.1,12.07,12.1,348000.0,8.7846,8.7918,8.77,8.7918,348000.0
2013-04-17 10:35:00,12.09,12.1,12.07,12.08,127200.0,8.7846,8.7918,8.77,8.7773,127200.0
2013-04-17 10:40:00,12.08,12.1,12.05,12.05,226400.0,8.7773,8.7918,8.7555,8.7555,226400.0
2013-04-17 10:45:00,12.05,12.06,12.01,12.01,585600.0,8.7555,8.7628,8.7264,8.7264,585600.0
2013-04-17 10:50:00,12.02,12.03,11.99,12.0,309600.0,8.7337,8.741,8.7119,8.7192,309600.0
2013-04-17 10:55:00,12.0,12.0,11.96,11.97,129600.0,8.7192,8.7192,8.6901,8.6974,129600.0
2013-04-17 11:00:00,11.97,12.01,11.96,12.01,120000.0,8.6974,8.7264,8.6901,8.7264,120000.0
2013-04-17 11:05:00,12.02,12.02,11.97,11.99,119200.0,8.7337,8.7337,8.6974,8.7119,119200.0
2013-04-17 11:10:00,11.99,12.02,11.98,12.02,81600.0,8.7119,8.7337,8.7046,8.7337,81600.0
2013-04-17 11:15:00,12.01,12.02,11.99,12.02,96800.0,8.7264,8.7337,8.7119,8.7337,96800.0
2013-04-17 11:20:00,12.02,12.05,12.02,12.04,104000.0,8.7337,8.7555,8.7337,8.7482,104000.0
2013-04-17 11:25:00,12.03,12.05,12.02,12.04,148000.0,8.741,8.7555,8.7337,8.7482,148000.0
2013-04-17 11:30:00,12.04,12.05,12.02,12.03,83200.0,8.7482,8.7555,8.7337,8.741,83200.0
2013-04-17 11:35:00,12.03,12.06,12.02,12.05,83200.0,8.741,8.7628,8.7337,8.7555,83200.0
2013-04-17 11:40:00,12.05,12.08,12.04,12.07,64800.0,8.7555,8.7773,8.7482,8.77,64800.0
2013-04-17 11:45:00,12.07,12.07,12.03,12.04,89600.0,8.77,8.77,8.741,8.7482,89600.0
2013-04-17 11:50:00,12.04,12.04,12.02,12.03,81600.0,8.7482,8.7482,8.7337,8.741,81600.0
2013-04-17 11:55:00,12.03,12.04,12.02,12.03,46400.0,8.741,8.7482,8.7337,8.741,46400.0
2013-04-17 12:00:00,12.03,12.04,12.02,12.02,92000.0,8.741,8.7482,8.7337,8.7337,92000.0
2013-04-17 12:05:00,12.02,12.02,11.99,11.99,109600.0,8.7337,8.7337,8.7119,8.7119,109600.0
2013-04-17 12:10:00,11.99,12.01,11.99,12.0,52000.0,8.7119,8.7264,8.7119,8.7192,52000.0
2013-04-17 12:15:00,11.99,11.99,11.97,11.99,77600.0,8.7119,8.7119,8.6974,8.7119,77600.0
2013-04-17 12:20:00,11.99,11.99,11.96,11.99,60000.0,8.7119,8.7119,8.6901,8.7119,60000.0
2013-04-17 12:25:00,11.98,11.98,11.95,11.95,56800.0,8.7046,8.7046,8.6828,8.6828,56800.0
2013-04-17 12:30:00,11.95,11.96,11.95,11.95,142400.0,8.6828,8.6901,8.6828,8.6828,142400.0
2013-04-17 12:35:00,11.95,11.96,11.94,11.95,100800.0,8.6828,8.6901,8.6756,8.6828,100800.0
2013-04-17 12:40:00,11.95,11.95,11.94,11.94,75200.0,8.6828,8.6828,8.6756,8.6756,75200.0
2013-04-17 12:45:00,11.95,11.96,11.93,11.94,123200.0,8.6828,8.6901,8.6683,8.6756,123200.0
2013-04-17 12:50:00,11.94,11.96,11.93,11.95,153600.0,8.6756,8.6901,8.6683,8.6828,153600.0
2013-04-17 12:55:00,11.95,12.0,11.95,12.0,439200.0,8.6828,8.7192,8.6828,8.7192,439200.0
2013-04-17 13:00:00,12.0,12.01,11.98,12.0,117600.0,8.7192,8.7264,8.7046,8.7192,117600.0
2013-04-17 13:05:00,12.01,12.01,11.98,11.99,82400.0,8.7264,8.7264,8.7046,8.7119,82400.0
2013-04-17 13:10:00,11.99,11.99,11.97,11.98,164000.0,8.7119,8.7119,8.6974,8.7046,164000.0
2013-04-17 13:15:00,11.98,11.99,11.97,11.99,196000.0,8.7046,8.7119,8.6974,8.7119,196000.0
2013-04-17 13:20:00,11.99,12.0,11.99,12.0,186400.0,8.7119,8.7192,8.7119,8.7192,186400.0
2013-04-17 13:25:00,12.0,12.01,11.97,11.99,108000.0,8.7192,8.7264,8.6974,8.7119,108000.0
2013-04-17 13:30:00,11.98,12.0,11.98,11.99,81600.0,8.7046,8.7192,8.7046,8.7119,81600.0
2013-04-17 13:35:00,11.98,12.03,11.98,12.03,97600.0,8.7046,8.741,8.7046,8.741,97600.0
2013-04-17 13:40:00,12.02,12.05,12.01,12.05,120800.0,8.7337,8.7555,8.7264,8.7555,120800.0
2013-04-17 13:45:00,12.05,12.05,12.03,12.03,89600.0,8.7555,8.7555,8.741,8.741,89600.0
2013-04-17 13:50:00,12.03,12.04,12.01,12.03,162400.0,8.741,8.7482,8.7264,8.741,162400.0
2013-04-17 13:55:00,12.03,12.04,12.03,12.04,391200.0,8.741,8.7482,8.741,8.7482,391200.0
2013-04-17 14:00:00,12.03,12.05,12.01,12.02,57600.0,8.741,8.7555,8.7264,8.7337,57600.0
2013-04-17 14:05:00,12.03,12.04,12.01,12.01,76800.0,8.741,8.7482,8.7264,8.7264,76800.0
2013-04-17 14:10:00,12.01,12.04,12.01,12.02,63200.0,8.7264,8.7482,8.7264,8.7337,63200.0
2013-04-17 14:15:00,12.02,12.02,12.0,12.0,75200.0,8.7337,8.7337,8.7192,8.7192,75200.0
2013-04-17 14:20:00,12.0,12.03,11.99,11.99,92800.0,8.7192,8.741,8.7119,8.7119,92800.0
2013-04-17 14:25:00,11.99,12.02,11.99,12.01,76800.0,8.7119,8.7337,8.7119,8.7264,76800.0
2013-04-17 14:30:00,12.0,12.01,11.99,12.0,171200.0,8.7192,8.7264,8.7119,8.7192,171200.0
2013-04-17 14:35:00,12.0,12.0,11.97,11.97,120800.0,8.7192,8.7192,8.6974,8.6974,120800.0
2013-04-17 14:40:00,11.97,11.97,11.95,11.95,167200.0,8.6974,8.6974,8.6828,8.6828,167200.0
2013-04-17 14:45:00,11.95,11.96,11.94,11.94,236000.0,8.6828,8.6901,8.6756,8.6756,236000.0
2013-04-17 14:50:00,11.93,11.96,11.92,11.95,111200.0,8.6683,8.6901,8.661,8.6828,111200.0
2013-04-17 14:55:00,11.95,11.97,11.94,11.96,118400.0,8.6828,8.6974,8.6756,8.6901,118400.0
2013-04-17 15:00:00,11.96,11.98,11.95,11.98,108000.0,8.6901,8.7046,8.6828,8.7046,108000.0
2013-04-17 15:05:00,11.98,11.99,11.95,11.97,209600.0,8.7046,8.7119,8.6828,8.6974,209600.0
2013-04-17 15:10:00,11.97,11.98,11.96,11.98,117600.0,8.6974,8.7046,8.6901,8.7046,117600.0
2013-04-17 15:15:00,11.98,12.0,11.98,11.99,155200.0,8.7046,8.7192,8.7046,8.7119,155200.0
2013-04-17 15:20:00,11.99,12.0,11.98,11.99,236800.0,8.7119,8.7192,8.7046,8.7119,236800.0
2013-04-17 15:25:00,11.99,11.99,11.97,11.98,171200.0,8.7119,8.7119,8.6974,8.7046,171200.0
2013-04-17 15:30:00,11.98,11.99,11.97,11.97,181600.0,8.7046,8.7119,8.6974,8.6974,181600.0
2013-04-17 15:35:00,11.97,11.98,11.96,11.97,250400.0,8.6974,8.7046,8.6901,8.6974,250400.0
2013-04-17 15:40:00,11.97,11.98,11.96,11.97,220800.0,8.6974,8.7046,8.6901,8.6974,220800.0
2013-04-17 15:45:00,11.97,11.98,11.96,11.98,391200.0,8.6974,8.7046,8.6901,8.7046,391200.0
2013-04-17 15:50:00,11.98,11.99,11.97,11.99,768800.0,8.7046,8.7119,8.6974,8.7119,768800.0
2013-04-17 15:55:00,11.99,12.02,11.98,11.98,1112800.0,8.7119,8.7337,8.7046,8.7046,1112800.0
2013-04-18 09:30:00,11.97,12.01,11.96,11.98,126000.0,8.6974,8.7264,8.6901,8.7046,126000.0
2013-04-18 09:35:00,11.98,11.99,11.92,11.94,61200.0,8.7046,8.7119,8.661,8.6756,61200.0
2013-04-18 09:40:00,11.94,11.99,11.94,11.98,185600.0,8.6756,8.7119,8.6756,8.7046,185600.0
2013-04-18 09:45:00,11.97,11.97,11.9,11.92,138800.0,8.6974,8.6974,8.6465,8.661,138800.0
2013-04-18 09:50:00,11.92,11.94,11.91,11.92,39200.0,8.661,8.6756,8.6538,8.661,39200.0
2013-04-18 09:55:00,11.92,11.94,11.89,11.94,79600.0,8.661,8.6756,8.6392,8.6756,79600.0
2013-04-18 10:00:00,11.93,11.93,11.88,11.91,278400.0,8.6683,8.6683,8.632,8.6538,278400.0
2013-04-18 10:05:00,11.92,11.96,11.92,11.96,229200.0,8.661,8.6901,8.661,8.6901,229200.0
2013-04-18 10:10:00,11.96,12.01,11.96,12.01,190800.0,8.6901,8.7264,8.6901,8.7264,190800.0
2013-04-18 10:15:00,12.01,12.01,11.94,11.94,106000.0,8.7264,8.7264,8.6756,8.6756,106000.0
2013-04-18 10:20:00,11.94,11.96,11.94,11.96,53600.0,8.6756,8.6901,8.6756,8.6901,53600.0
2013-04-18 10:25:00,11.96,11.98,11.93,11.98,86000.0,8.6901,8.7046,8.6683,8.7046,86000.0
2013-04-18 10:30:00,11.98,12.02,11.98,11.99,82800.0,8.7046,8.7337,8.7046,8.7119,82800.0
2013-04-18 10:35:00,11.99,12.02,11.99,11.99,41200.0,8.7119,8.7337,8.7119,8.7119,41200.0
2013-04-18 10:40:00,12.0,12.01,11.99,12.01,49200.0,8.7192,8.7264,8.7119,8.7264,49200.0
2013-04-18 10:45:00,12.01,12.02,12.0,12.02,70400.0,8.7264,8.7337,8.7192,8.7337,70400.0
2013-04-18 10:50:00,12.02,12.06,12.01,12.06,73200.0,8.7337,8.7628,8.7264,8.7628,73200.0
2013-04-18 10:55:00,12.06,12.06,12.01,12.03,71600.0,8.7628,8.7628,8.7264,8.741,71600.0
2013-04-18 11:00:00,12.03,12.03,11.99,12.0,49200.0,8.741,8.741,8.7119,8.7192,49200.0
2013-04-18 11:05:00,12.0,12.0,11.99,11.99,22000.0,8.7192,8.7192,8.7119,8.7119,22000.0
2013-04-18 11:10:00,11.99,12.01,11.98,11.99,21200.0,8.7119,8.7264,8.7046,8.7119,21200.0
2013-04-18 11:15:00,11.99,12.01,11.99,11.99,47200.0,8.7119,8.7264,8.7119,8.7119,47200.0
2013-04-18 11:20:00,11.99,12.02,11.99,12.0,82000.0,8.7119,8.7337,8.7119,8.7192,82000.0
2013-04-18 11:25:00,11.99,12.0,11.98,11.98,102800.0,8.7119,8.7192,8.7046,8.7046,102800.0
2013-04-18 11:30:00,11.98,12.0,11.98,11.99,36000.0,8.7046,8.7192,8.7046,8.7119,36000.0
2013-04-18 11:35:00,11.98,12.0,11.98,11.98,48400.0,8.7046,8.7192,8.7046,8.7046,48400.0
2013-04-18 11:40:00,11.98,11.98,11.94,11.96,47200.0,8.7046,8.7046,8.6756,8.6901,47200.0
2013-04-18 11:45:00,11.95,11.97,11.93,11.96,76400.0,8.6828,8.6974,8.6683,8.6901,76400.0
2013-04-18 11:50:00,11.96,11.96,11.93,11.94,47600.0,8.6901,8.6901,8.6683,8.6756,47600.0
2013-04-18 11:55:00,11.94,11.95,11.94,11.94,22000.0,8.6756,8.6828,8.6756,8.6756,22000.0
2013-04-18 12:00:00,11.95,11.96,11.93,11.93,17200.0,8.6828,8.6901,8.6683,8.6683,17200.0
2013-04-18 12:05:00,11.93,11.96,11.93,11.94,24800.0,8.6683,8.6901,8.6683,8.6756,24800.0
2013-04-18 12:10:00,11.94,11.95,11.93,11.94,217600.0,8.6756,8.6828,8.6683,8.6756,217600.0
2013-04-18 12:15:00,11.94,11.94,11.91,11.91,38000.0,8.6756,8.6756,8.6538,8.6538,38000.0
2013-04-18 12:20:00,11.91,11.91,11.87,11.9,246800.0,8.6538,8.6538,8.6247,8.6465,246800.0
2013-04-18 12:25:00,11.9,11.92,11.9,11.91,100800.0,8.6465,8.661,8.6465,8.6538,100800.0
2013-04-18 12:30:00,11.91,11.92,11.9,11.92,58800.0,8.6538,8.661,8.6465,8.661,58800.0
2013-04-18 12:35:00,11.92,11.92,11.89,11.9,60400.0,8.661,8.661,8.6392,8.6465,60400.0
2013-04-18 12:40:00,11.9,11.92,11.9,11.91,45600.0,8.6465,8.661,8.6465,8.6538,45600.0
2013-04-18 12:45:00,11.91,11.93,11.91,11.93,18400.0,8.6538,8.6683,8.6538,8.6683,18400.0
2013-04-18 12:50:00,11.93,11.93,11.92,11.93,32000.0,8.6683,8.6683,8.661,8.6683,32000.0
2013-04-18 12:55:00,11.93,11.93,11.91,11.92,38000.0,8.6683,8.6683,8.6538,8.661,38000.0
2013-04-18 13:00:00,11.91,11.93,11.91,11.93,52400.0,8.6538,8.6683,8.6538,8.6683,52400.0
2013-04-18 13:05:00,11.93,11.94,11.92,11.94,38000.0,8.6683,8.6756,8.661,8.6756,38000.0
2013-04-18 13:10:00,11.94,11.94,11.92,11.93,17200.0,8.6756,8.6756,8.661,8.6683,17200.0
2013-04-18 13:15:00,11.93,11.93,11.9,11.9,24000.0,8.6683,8.6683,8.6465,8.6465,24000.0
2013-04-18 13:20:00,11.9,11.92,11.9,11.9,28800.0,8.6465,8.661,8.6465,8.6465,28800.0
2013-04-18 13:25:00,11.9,11.9,11.9,11.9,20800.0,8.6465,8.6465,8.6465,8.6465,20800.0
2013-04-18 13:30:00,11.9,11.91,11.9,11.9,330000.0,8.6465,8.6538,8.6465,8.6465,330000.0
2013-04-18 13:35:00,11.9,11.9,11.88,11.89,68400.0,8.6465,8.6465,8.632,8.6392,68400.0
2013-04-18 13:40:00,11.89,11.9,11.87,11.88,44400.0,8.6392,8.6465,8.6247,8.632,44400.0
2013-04-18 13:45:00,11.88,11.88,11.86,11.87,32000.0,8.632,8.632,8.6174,8.6247,32000.0
2013-04-18 13:50:00,11.87,11.87,11.86,11.87,34000.0,8.6247,8.6247,8.6174,8.6247,34000.0
2013-04-18 13:55:00,11.87,11.88,11.87,11.88,34000.0,8.6247,8.632,8.6247,8.632,34000.0
2013-04-18 14:00:00,11.88,11.88,11.86,11.86,49200.0,8.632,8.632,8.6174,8.6174,49200.0
2013-04-18 14:05:00,11.86,11.87,11.85,11.85,63200.0,8.6174,8.6247,8.6102,8.6102,63200.0
2013-04-18 14:10:00,11.85,11.85,11.83,11.84,61200.0,8.6102,8.6102,8.5956,8.6029,61200.0
2013-04-18 14:15:00,11.84,11.84,11.82,11.83,40000.0,8.6029,8.6029,8.5884,8.5956,40000.0
2013-04-18 14:20:00,11.83,11.83,11.81,11.81,78400.0,8.5956,8.5956,8.5811,8.5811,78400.0
2013-04-18 14:25:00,11.81,11.84,11.81,11.83,93600.0,8.5811,8.6029,8.5811,8.5956,93600.0
2013-04-18 14:30:00,11.84,11.85,11.82,11.83,75200.0,8.6029,8.6102,8.5884,8.5956,75200.0
2013-04-18 14:35:00,11.83,11.84,11.82,11.82,58000.0,8.5956,8.6029,8.5884,8.5884,58000.0
2013-04-18 14:40:00,11.82,11.84,11.81,11.81,92800.0,8.5884,8.6029,8.5811,8.5811,92800.0
2013-04-18 14:45:00,11.81,11.82,11.81,11.81,77600.0,8.5811,8.5884,8.5811,8.5811,77600.0
2013-04-18 14:50:00,11.81,11.82,11.8,11.81,56400.0,8.5811,8.5884,8.5738,8.5811,56400.0
2013-04-18 14:55:00,11.81,11.81,11.79,11.81,81200.0,8.5811,8.5811,8.5666,8.5811,81200.0
2013-04-18 15:00:00,11.81,11.81,11.79,11.79,100400.0,8.5811,8.5811,8.5666,8.5666,100400.0
2013-04-18 15:05:00,11.79,11.81,11.79,11.79,163200.0,8.5666,8.5811,8.5666,8.5666,163200.0
2013-04-18 15:10:00,11.8,11.81,11.78,11.81,161200.0,8.5738,8.5811,8.5593,8.5811,161200.0
2013-04-18 15:15:00,11.81,11.81,11.78,11.79,189600.0,8.5811,8.5811,8.5593,8.5666,189600.0
2013-04-18 15:20:00,11.79,11.79,11.77,11.79,127600.0,8.5666,8.5666,8.552,8.5666,127600.0
2013-04-18 15:25:00,11.79,11.8,11.78,11.79,131200.0,8.5666,8.5738,8.5593,8.5666,131200.0
2013-04-18 15:30:00,11.79,11.82,11.79,11.81,134400.0,8.5666,8.5884,8.5666,8.5811,134400.0
2013-04-18 15:35:00,11.81,11.82,11.81,11.81,139600.0,8.5811,8.5884,8.5811,8.5811,139600.0
2013-04-18 15:40:00,11.81,11.82,11.81,11.81,131600.0,8.5811,8.5884,8.5811,8.5811,131600.0
2013-04-18 15:45:00,11.81,11.83,11.8,11.82,325600.0,8.5811,8.5956,8.5738,8.5884,325600.0
2013-04-18 15:50:00,11.82,11.83,11.81,11.81,216400.0,8.5884,8.5956,8.5811,8.5811,216400.0
2013-04-18 15:55:00,11.81,11.84,11.81,11.81,677600.0,8.5811,8.6029,8.5811,8.5811,677600.0
2013-04-19 09:30:00,11.76,11.9,11.75,11.89,1038000.0,8.5448,8.6465,8.5375,8.6392,1038000.0
2013-04-19 09:35:00,11.89,11.89,11.86,11.87,90800.0,8.6392,8.6392,8.6174,8.6247,90800.0
2013-04-19 09:40:00,11.87,11.87,11.83,11.85,80400.0,8.6247,8.6247,8.5956,8.6102,80400.0
2013-04-19 09:45:00,11.85,11.86,11.83,11.84,62000.0,8.6102,8.6174,8.5956,8.6029,62000.0
2013-04-19 09:50:00,11.84,11.85,11.83,11.84,62800.0,8.6029,8.6102,8.5956,8.6029,62800.0
2013-04-19 09:55:00,11.84,11.86,11.83,11.86,94000.0,8.6029,8.6174,8.5956,8.6174,94000.0
2013-04-19 10:00:00,11.85,11.93,11.85,11.93,94000.0,8.6102,8.6683,8.6102,8.6683,94000.0
2013-04-19 10:05:00,11.93,11.97,11.93,11.97,226000.0,8.6683,8.6974,8.6683,8.6974,226000.0
2013-04-19 10:10:00,11.98,11.98,11.95,11.98,71600.0,8.7046,8.7046,8.6828,8.7046,71600.0
2013-04-19 10:15:00,11.98,11.99,11.96,11.97,76400.0,8.7046,8.7119,8.6901,8.6974,76400.0
2013-04-19 10:20:00,11.98,11.99,11.95,11.97,104400.0,8.7046,8.7119,8.6828,8.6974,104400.0
2013-04-19 10:25:00,11.98,11.98,11.96,11.97,53600.0,8.7046,8.7046,8.6901,8.6974,53600.0
2013-04-19 10:30:00,11.97,11.97,11.96,11.97,39200.0,8.6974,8.6974,8.6901,8.6974,39200.0
2013-04-19 10:35:00,11.98,11.99,11.97,11.99,37200.0,8.7046,8.7119,8.6974,8.7119,37200.0
2013-04-19 10:40:00,11.99,12.02,11.98,12.01,71200.0,8.7119,8.7337,8.7046,8.7264,71200.0
2013-04-19 10:45:00,12.02,12.03,12.01,12.03,155200.0,8.7337,8.741,8.7264,8.741,155200.0
2013-04-19 10:50:00,12.03,12.03,12.0,12.01,62000.0,8.741,8.741,8.7192,8.7264,62000.0
2013-04-19 10:55:00,12.02,12.04,12.02,12.03,34000.0,8.7337,8.7482,8.7337,8.741,34000.0
2013-04-19 11:00:00,12.03,12.06,12.03,12.05,66400.0,8.741,8.7628,8.741,8.7555,66400.0
2013-04-19 11:05:00,12.05,12.09,12.05,12.09,55200.0,8.7555,8.7846,8.7555,8.7846,55200.0
2013-04-19 11:10:00,12.09,12.09,12.08,12.09,49200.0,8.7846,8.7846,8.7773,8.7846,49200.0
2013-04-19 11:15:00,12.09,12.1,12.09,12.1,23600.0,8.7846,8.7918,8.7846,8.7918,23600.0
2013-04-19 11:20:00,12.1,12.11,12.09,12.11,48800.0,8.7918,8.7991,8.7846,8.7991,48800.0
2013-04-19 11:25:00,12.11,12.11,12.08,12.09,34400.0,8.7991,8.7991,8.7773,8.7846,34400.0
2013-04-19 11:30:00,12.09,12.1,12.08,12.1,22400.0,8.7846,8.7918,8.7773,8.7918,22400.0
2013-04-19 11:35:00,12.1,12.1,12.09,12.09,22800.0,8.7918,8.7918,8.7846,8.7846,22800.0
2013-04-19 11:40:00,12.09,12.09,12.07,12.08,61600.0,8.7846,8.7846,8.77,8.7773,61600.0
2013-04-19 11:45:00,12.08,12.08,12.06,12.06,48800.0,8.7773,8.7773,8.7628,8.7628,48800.0
2013-04-19 11:50:00,12.06,12.06,12.05,12.05,32800.0,8.7628,8.7628,8.7555,8.7555,32800.0
2013-04-19 11:55:00,12.05,12.07,12.05,12.06,31600.0,8.7555,8.77,8.7555,8.7628,31600.0
2013-04-19 12:00:00,12.06,12.07,12.06,12.06,31600.0,8.7628,8.77,8.7628,8.7628,31600.0
2013-04-19 12:05:00,12.06,12.06,12.05,12.05,22400.0,8.7628,8.7628,8.7555,8.7555,22400.0
2013-04-19 12:10:00,12.05,12.06,12.04,12.06,23200.0,8.7555,8.7628,8.7482,8.7628,23200.0
2013-04-19 12:15:00,12.06,12.06,12.04,12.05,26400.0,8.7628,8.7628,8.7482,8.7555,26400.0
2013-04-19 12:20:00,12.05,12.05,12.02,12.02,22800.0,8.7555,8.7555,8.7337,8.7337,22800.0
2013-04-19 12:25:00,12.02,12.02,12.01,12.01,91600.0,8.7337,8.7337,8.7264,8.7264,91600.0
2013-04-19 12:30:00,12.01,12.03,12.0,12.01,94800.0,8.7264,8.741,8.7192,8.7264,94800.0
2013-04-19 12:35:00,12.01,12.01,12.0,12.0,46000.0,8.7264,8.7264,8.7192,8.7192,46000.0
2013-04-19 12:40:00,12.0,12.0,11.99,12.0,28400.0,8.7192,8.7192,8.7119,8.7192,28400.0
2013-04-19 12:45:00,11.99,12.0,11.97,11.97,22000.0,8.7119,8.7192,8.6974,8.6974,22000.0
2013-04-19 12:50:00,11.98,11.99,11.98,11.98,17600.0,8.7046,8.7119,8.7046,8.7046,17600.0
2013-04-19 12:55:00,11.99,12.01,11.99,12.01,41200.0,8.7119,8.7264,8.7119,8.7264,41200.0
2013-04-19 13:00:00,12.01,12.03,12.01,12.02,45200.0,8.7264,8.741,8.7264,8.7337,45200.0
2013-04-19 13:05:00,12.01,12.01,11.99,11.99,16000.0,8.7264,8.7264,8.7119,8.7119,16000.0
2013-04-19 13:10:00,11.99,12.01,11.99,12.01,22400.0,8.7119,8.7264,8.7119,8.7264,22400.0
2013-04-19 13:15:00,12.01,12.01,12.0,12.0,10800.0,8.7264,8.7264,8.7192,8.7192,10800.0
2013-04-19 13:20:00,12.0,12.01,12.0,12.01,83200.0,8.7192,8.7264,8.7192,8.7264,83200.0
2013-04-19 13:25:00,12.01,12.01,12.0,12.01,34400.0,8.7264,8.7264,8.7192,8.7264,34400.0
2013-04-19 13:30:00,12.01,12.01,11.99,11.99,38800.0,8.7264,8.7264,8.7119,8.7119,38800.0
2013-04-19 13:35:00,11.99,12.01,11.99,12.0,35600.0,8.7119,8.7264,8.7119,8.7192,35600.0
2013-04-19 13:40:00,12.0,12.01,12.0,12.0,38800.0,8.7192,8.7264,8.7192,8.7192,38800.0
2013-04-19 13:45:00,12.0,12.01,12.0,12.01,59600.0,8.7192,8.7264,8.7192,8.7264,59600.0
2013-04-19 13:50:00,12.01,12.03,12.01,12.03,73600.0,8.7264,8.741,8.7264,8.741,73600.0
2013-04-19 13:55:00,12.03,12.03,12.03,12.03,42000.0,8.741,8.741,8.741,8.741,42000.0
2013-04-19 14:00:00,12.03,12.04,12.03,12.03,28400.0,8.741,8.7482,8.741,8.741,28400.0
2013-04-19 14:05:00,12.03,12.06,12.03,12.06,54000.0,8.741,8.7628,8.741,8.7628,54000.0
2013-04-19 14:10:00,12.06,12.08,12.06,12.08,101200.0,8.7628,8.7773,8.7628,8.7773,101200.0
2013-04-19 14:15:00,12.08,12.09,12.06,12.06,38800.0,8.7773,8.7846,8.7628,8.7628,38800.0
2013-04-19 14:20:00,12.06,12.07,12.06,12.07,15600.0,8.7628,8.77,8.7628,8.77,15600.0
2013-04-19 14:25:00,12.07,12.07,12.04,12.04,48400.0,8.77,8.77,8.7482,8.7482,48400.0
2013-04-19 14:30:00,12.04,12.05,12.04,12.04,42800.0,8.7482,8.7555,8.7482,8.7482,42800.0
2013-04-19 14:35:00,12.04,12.05,12.03,12.04,63200.0,8.7482,8.7555,8.741,8.7482,63200.0
2013-04-19 14:40:00,12.04,12.04,12.01,12.02,49200.0,8.7482,8.7482,8.7264,8.7337,49200.0
2013-04-19 14:45:00,12.02,12.03,12.01,12.02,56000.0,8.7337,8.741,8.7264,8.7337,56000.0
2013-04-19 14:50:00,12.03,12.04,12.03,12.03,52400.0,8.741,8.7482,8.741,8.741,52400.0
2013-04-19 14:55:00,12.04,12.04,12.03,12.03,43200.0,8.7482,8.7482,8.741,8.741,43200.0
2013-04-19 15:00:00,12.03,12.04,12.02,12.03,54400.0,8.741,8.7482,8.7337,8.741,54400.0
2013-04-19 15:05:00,12.04,12.05,12.04,12.05,63200.0,8.7482,8.7555,8.7482,8.7555,63200.0
2013-04-19 15:10:00,12.04,12.05,12.03,12.04,34800.0,8.7482,8.7555,8.741,8.7482,34800.0
2013-04-19 15:15:00,12.04,12.04,12.03,12.04,69200.0,8.7482,8.7482,8.741,8.7482,69200.0
2013-04-19 15:20:00,12.05,12.05,12.03,12.03,60800.0,8.7555,8.7555,8.741,8.741,60800.0
2013-04-19 15:25:00,12.04,12.05,12.04,12.04,44400.0,8.7482,8.7555,8.7482,8.7482,44400.0
2013-04-19 15:30:00,12.04,12.05,12.03,12.03,82000.0,8.7482,8.7555,8.741,8.741,82000.0
2013-04-19 15:35:00,12.03,12.05,12.03,12.04,88400.0,8.741,8.7555,8.741,8.7482,88400.0
2013-04-19 15:40:00,12.04,12.05,12.03,12.03,108400.0,8.7482,8.7555,8.741,8.741,108400.0
2013-04-19 15:45:00,12.03,12.04,12.03,12.04,130800.0,8.741,8.7482,8.741,8.7482,130800.0
2013-04-19 15:50:00,12.04,12.05,12.03,12.03,134400.0,8.7482,8.7555,8.741,8.741,134400.0
2013-04-19 15:55:00,12.03,12.05,12.03,12.04,460000.0,8.741,8.7555,8.741,8.7482,460000.0
2013-04-22 09:30:00,12.07,12.1,12.06,12.08,88800.0,8.77,8.7918,8.7628,8.7773,88800.0
2013-04-22 09:35:00,12.08,12.09,12.03,12.03,22400.0,8.7773,8.7846,8.741,8.741,22400.0
2013-04-22 09:40:00,12.03,12.03,11.98,12.0,24800.0,8.741,8.741,8.7046,8.7192,24800.0
2013-04-22 09:45:00,12.0,12.02,11.97,11.97,29200.0,8.7192,8.7337,8.6974,8.6974,29200.0
2013-04-22 09:50:00,11.98,12.01,11.95,12.01,92000.0,8.7046,8.7264,8.6828,8.7264,92000.0
2013-04-22 09:55:00,12.0,12.02,11.99,12.01,80800.0,8.7192,8.7337,8.7119,8.7264,80800.0
2013-04-22 10:00:00,12.01,12.01,11.96,12.01,39200.0,8.7264,8.7264,8.6901,8.7264,39200.0
2013-04-22 10:05:00,12.01,12.01,11.95,11.95,40400.0,8.7264,8.7264,8.6828,8.6828,40400.0
2013-04-22 10:10:00,11.95,11.96,11.93,11.96,26400.0,8.6828,8.6901,8.6683,8.6901,26400.0
2013-04-22 10:15:00,11.96,11.99,11.95,11.99,27200.0,8.6901,8.7119,8.6828,8.7119,27200.0
2013-04-22 10:20:00,11.99,12.02,11.99,12.0,69600.0,8.7119,8.7337,8.7119,8.7192,69600.0
2013-04-22 10:25:00,12.0,12.03,11.99,12.02,72400.0,8.7192,8.741,8.7119,8.7337,72400.0
2013-04-22 10:30:00,12.01,12.01,11.99,12.0,22000.0,8.7264,8.7264,8.7119,8.7192,22000.0
2013-04-22 10:35:00,12.0,12.03,11.99,12.03,39600.0,8.7192,8.741,8.7119,8.741,39600.0
2013-04-22 10:40:00,12.02,12.03,12.01,12.02,10000.0,8.7337,8.741,8.7264,8.7337,10000.0
2013-04-22 10:45:00,12.02,12.04,12.02,12.04,20000.0,8.7337,8.7482,8.7337,8.7482,20000.0
2013-04-22 10:50:00,12.04,12.05,12.03,12.04,12000.0,8.7482,8.7555,8.741,8.7482,12000.0
2013-04-22 10:55:00,12.03,12.04,12.03,12.04,22400.0,8.741,8.7482,8.741,8.7482,22400.0
2013-04-22 11:00:00,12.04,12.05,12.04,12.04,14000.0,8.7482,8.7555,8.7482,8.7482,14000.0
2013-04-22 11:05:00,12.04,12.05,12.04,12.05,16000.0,8.7482,8.7555,8.7482,8.7555,16000.0
2013-04-22 11:10:00,12.05,12.05,12.04,12.05,32800.0,8.7555,8.7555,8.7482,8.7555,32800.0
2013-04-22 11:15:00,12.05,12.06,12.04,12.06,24400.0,8.7555,8.7628,8.7482,8.7628,24400.0
2013-04-22 11:20:00,12.06,12.06,12.05,12.06,13200.0,8.7628,8.7628,8.7555,8.7628,13200.0
2013-04-22 11:25:00,12.06,12.07,12.06,12.06,13200.0,8.7628,8.77,8.7628,8.7628,13200.0
2013-04-22 11:30:00,12.07,12.07,12.06,12.07,17200.0,8.77,8.77,8.7628,8.77,17200.0
2013-04-22 11:35:00,12.07,12.09,12.07,12.09,24000.0,8.77,8.7846,8.77,8.7846,24000.0
2013-04-22 11:40:00,12.09,12.1,12.09,12.09,34800.0,8.7846,8.7918,8.7846,8.7846,34800.0
2013-04-22 11:45:00,12.09,12.1,12.06,12.06,63600.0,8.7846,8.7918,8.7628,8.7628,63600.0
2013-04-22 11:50:00,12.06,12.07,12.06,12.07,12400.0,8.7628,8.77,8.7628,8.77,12400.0
2013-04-22 11:55:00,12.07,12.09,12.07,12.09,20400.0,8.77,8.7846,8.77,8.7846,20400.0
2013-04-22 12:00:00,12.09,12.09,12.08,12.09,15600.0,8.7846,8.7846,8.7773,8.7846,15600.0
2013-04-22 12:05:00,12.09,12.13,12.09,12.13,44800.0,8.7846,8.8136,8.7846,8.8136,44800.0
2013-04-22 12:10:00,12.13,12.14,12.12,12.12,26800.0,8.8136,8.8209,8.8064,8.8064,26800.0
2013-04-22 12:15:00,12.12,12.13,12.12,12.12,44800.0,8.8064,8.8136,8.8064,8.8064,44800.0
2013-04-22 12:20:00,12.12,12.13,12.1,12.1,52000.0,8.8064,8.8136,8.7918,8.7918,52000.0
2013-04-22 12:25:00,12.1,12.1,12.1,12.1,20400.0,8.7918,8.7918,8.7918,8.7918,20400.0
2013-04-22 12:30:00,12.11,12.11,12.1,12.11,66000.0,8.7991,8.7991,8.7918,8.7991,66000.0
2013-04-22 12:35:00,12.11,12.13,12.1,12.13,27200.0,8.7991,8.8136,8.7918,8.8136,27200.0
2013-04-22 12:40:00,12.13,12.15,12.13,12.13,40400.0,8.8136,8.8282,8.8136,8.8136,40400.0
2013-04-22 12:45:00,12.13,12.13,12.12,12.12,11200.0,8.8136,8.8136,8.8064,8.8064,11200.0
2013-04-22 12:50:00,12.12,12.13,12.12,12.12,16800.0,8.8064,8.8136,8.8064,8.8064,16800.0
2013-04-22 12:55:00,12.12,12.13,12.11,12.12,219600.0,8.8064,8.8136,8.7991,8.8064,219600.0
2013-04-22 13:00:00,12.12,12.12,12.1,12.1,74800.0,8.8064,8.8064,8.7918,8.7918,74800.0
2013-04-22 13:05:00,12.11,12.11,12.1,12.1,42800.0,8.7991,8.7991,8.7918,8.7918,42800.0
2013-04-22 13:10:00,12.1,12.11,12.1,12.11,88000.0,8.7918,8.7991,8.7918,8.7991,88000.0
2013-04-22 13:15:00,12.11,12.11,12.1,12.1,10400.0,8.7991,8.7991,8.7918,8.7918,10400.0
2013-04-22 13:20:00,12.1,12.11,12.1,12.11,10000.0,8.7918,8.7991,8.7918,8.7991,10000.0
2013-04-22 13:25:00,12.1,12.1,12.1,12.1,16800.0,8.7918,8.7918,8.7918,8.7918,16800.0
2013-04-22 13:30:00,12.1,12.11,12.1,12.1,27200.0,8.7918,8.7991,8.7918,8.7918,27200.0
2013-04-22 13:35:00,12.11,12.11,12.1,12.1,21600.0,8.7991,8.7991,8.7918,8.7918,21600.0
2013-04-22 13:40:00,12.1,12.13,12.1,12.12,35600.0,8.7918,8.8136,8.7918,8.8064,35600.0
2013-04-22 13:45:00,12.12,12.13,12.1,12.1,13600.0,8.8064,8.8136,8.7918,8.7918,13600.0
2013-04-22 13:50:00,12.1,12.11,12.1,12.11,17600.0,8.7918,8.7991,8.7918,8.7991,17600.0
2013-04-22 13:55:00,12.11,12.11,12.09,12.09,17200.0,8.7991,8.7991,8.7846,8.7846,17200.0
2013-04-22 14:00:00,12.09,12.11,12.09,12.1,35200.0,8.7846,8.7991,8.7846,8.7918,35200.0
2013-04-22 14:05:00,12.1,12.12,12.1,12.11,23200.0,8.7918,8.8064,8.7918,8.7991,23200.0
2013-04-22 14:10:00,12.11,12.11,12.1,12.11,18000.0,8.7991,8.7991,8.7918,8.7991,18000.0
2013-04-22 14:15:00,12.11,12.14,12.11,12.14,34000.0,8.7991,8.8209,8.7991,8.8209,34000.0
2013-04-22 14:20:00,12.14,12.18,12.14,12.17,94400.0,8.8209,8.85,8.8209,8.8427,94400.0
2013-04-22 14:25:00,12.17,12.19,12.17,12.18,33200.0,8.8427,8.8572,8.8427,8.85,33200.0
2013-04-22 14:30:00,12.18,12.18,12.16,12.16,30000.0,8.85,8.85,8.8354,8.8354,30000.0
2013-04-22 14:35:00,12.16,12.16,12.15,12.16,26000.0,8.8354,8.8354,8.8282,8.8354,26000.0
2013-04-22 14:40:00,12.17,12.17,12.13,12.13,36000.0,8.8427,8.8427,8.8136,8.8136,36000.0
2013-04-22 14:45:00,12.14,12.14,12.13,12.13,22000.0,8.8209,8.8209,8.8136,8.8136,22000.0
2013-04-22 14:50:00,12.13,12.14,12.13,12.14,39600.0,8.8136,8.8209,8.8136,8.8209,39600.0
2013-04-22 14:55:00,12.14,12.15,12.13,12.14,38800.0,8.8209,8.8282,8.8136,8.8209,38800.0
2013-04-22 15:00:00,12.14,12.15,12.13,12.15,84800.0,8.8209,8.8282,8.8136,8.8282,84800.0
2013-04-22 15:05:00,12.15,12.15,12.14,12.15,104000.0,8.8282,8.8282,8.8209,8.8282,104000.0
2013-04-22 15:10:00,12.15,12.17,12.15,12.16,62400.0,8.8282,8.8427,8.8282,8.8354,62400.0
2013-04-22 15:15:00,12.15,12.16,12.15,12.15,33600.0,8.8282,8.8354,8.8282,8.8282,33600.0
2013-04-22 15:20:00,12.15,12.16,12.14,12.16,50800.0,8.8282,8.8354,8.8209,8.8354,50800.0
2013-04-22 15:25:00,12.16,12.17,12.16,12.17,52400.0,8.8354,8.8427,8.8354,8.8427,52400.0
2013-04-22 15:30:00,12.16,12.17,12.16,12.17,76800.0,8.8354,8.8427,8.8354,8.8427,76800.0
2013-04-22 15:35:00,12.16,12.18,12.15,12.18,118000.0,8.8354,8.85,8.8282,8.85,118000.0
2013-04-22 15:40:00,12.17,12.18,12.16,12.17,88000.0,8.8427,8.85,8.8354,8.8427,88000.0
2013-04-22 15:45:00,12.16,12.17,12.15,12.16,124800.0,8.8354,8.8427,8.8282,8.8354,124800.0
2013-04-22 15:50:00,12.15,12.16,12.15,12.16,188000.0,8.8282,8.8354,8.8282,8.8354,188000.0
2013-04-22 15:55:00,12.16,12.16,12.15,12.15,304400.0,8.8354,8.8354,8.8282,8.8282,304400.0
2013-04-23 09:30:00,12.19,12.24,12.16,12.17,117600.0,8.8572,8.8936,8.8354,8.8427,117600.0
2013-04-23 09:35:00,12.17,12.21,12.17,12.21,84000.0,8.8427,8.8718,8.8427,8.8718,84000.0
2013-04-23 09:40:00,12.22,12.26,12.22,12.26,33600.0,8.879,8.9081,8.879,8.9081,33600.0
2013-04-23 09:45:00,12.26,12.26,12.24,12.24,26000.0,8.9081,8.9081,8.8936,8.8936,26000.0
2013-04-23 09:50:00,12.23,12.26,12.22,12.22,93200.0,8.8863,8.9081,8.879,8.879,93200.0
2013-04-23 09:55:00,12.22,12.24,12.19,12.2,72800.0,8.879,8.8936,8.8572,8.8645,72800.0
2013-04-23 10:00:00,12.19,12.22,12.18,12.19,59600.0,8.8572,8.879,8.85,8.8572,59600.0
2013-04-23 10:05:00,12.19,12.21,12.18,12.19,106400.0,8.8572,8.8718,8.85,8.8572,106400.0
2013-04-23 10:10:00,12.2,12.22,12.19,12.21,152000.0,8.8645,8.879,8.8572,8.8718,152000.0
2013-04-23 10:15:00,12.21,12.22,12.21,12.22,21600.0,8.8718,8.879,8.8718,8.879,21600.0
2013-04-23 10:20:00,12.21,12.24,12.21,12.23,40000.0,8.8718,8.8936,8.8718,8.8863,40000.0
2013-04-23 10:25:00,12.23,12.25,12.23,12.23,56400.0,8.8863,8.9008,8.8863,8.8863,56400.0
2013-04-23 10:30:00,12.23,12.25,12.22,12.25,50000.0,8.8863,8.9008,8.879,8.9008,50000.0
2013-04-23 10:35:00,12.25,12.26,12.23,12.24,20000.0,8.9008,8.9081,8.8863,8.8936,20000.0
2013-04-23 10:40:00,12.24,12.26,12.23,12.25,27200.0,8.8936,8.9081,8.8863,8.9008,27200.0
2013-04-23 10:45:00,12.25,12.27,12.24,12.26,19200.0,8.9008,8.9153,8.8936,8.9081,19200.0
2013-04-23 10:50:00,12.26,12.26,12.25,12.25,39600.0,8.9081,8.9081,8.9008,8.9008,39600.0
2013-04-23 10:55:00,12.25,12.29,12.25,12.26,28800.0,8.9008,8.9299,8.9008,8.9081,28800.0
2013-04-23 11:00:00,12.25,12.28,12.25,12.28,14000.0,8.9008,8.9226,8.9008,8.9226,14000.0
2013-04-23 11:05:00,12.28,12.3,12.28,12.3,20400.0,8.9226,8.9371,8.9226,8.9371,20400.0
2013-04-23 11:10:00,12.3,12.3,12.27,12.28,40800.0,8.9371,8.9371,8.9153,8.9226,40800.0
2013-04-23 11:15:00,12.28,12.29,12.28,12.29,35600.0,8.9226,8.9299,8.9226,8.9299,35600.0
2013-04-23 11:20:00,12.29,12.31,12.29,12.31,5200.0,8.9299,8.9444,8.9299,8.9444,5200.0
2013-04-23 11:25:00,12.31,12.31,12.28,12.29,36400.0,8.9444,8.9444,8.9226,8.9299,36400.0
2013-04-23 11:30:00,12.29,12.3,12.28,12.29,37200.0,8.9299,8.9371,8.9226,8.9299,37200.0
2013-04-23 11:35:00,12.29,12.31,12.29,12.31,20400.0,8.9299,8.9444,8.9299,8.9444,20400.0
2013-04-23 11:40:00,12.3,12.31,12.29,12.29,28000.0,8.9371,8.9444,8.9299,8.9299,28000.0
2013-04-23 11:45:00,12.29,12.3,12.29,12.29,57600.0,8.9299,8.9371,8.9299,8.9299,57600.0
2013-04-23 11:50:00,12.28,12.3,12.27,12.3,37200.0,8.9226,8.9371,8.9153,8.9371,37200.0
2013-04-23 11:55:00,12.3,12.31,12.3,12.3,28000.0,8.9371,8.9444,8.9371,8.9371,28000.0
2013-04-23 12:00:00,12.3,12.3,12.27,12.28,92400.0,8.9371,8.9371,8.9153,8.9226,92400.0
2013-04-23 12:05:00,12.27,12.28,12.27,12.28,28000.0,8.9153,8.9226,8.9153,8.9226,28000.0
2013-04-23 12:10:00,12.27,12.27,12.24,12.25,18000.0,8.9153,8.9153,8.8936,8.9008,18000.0
2013-04-23 12:15:00,12.26,12.27,12.26,12.27,13200.0,8.9081,8.9153,8.9081,8.9153,13200.0
2013-04-23 12:20:00,12.27,12.28,12.27,12.28,15600.0,8.9153,8.9226,8.9153,8.9226,15600.0
2013-04-23 12:25:00,12.28,12.29,12.28,12.29,28000.0,8.9226,8.9299,8.9226,8.9299,28000.0
2013-04-23 12:30:00,12.29,12.3,12.29,12.29,24800.0,8.9299,8.9371,8.9299,8.9299,24800.0
2013-04-23 12:35:00,12.29,12.3,12.28,12.28,21200.0,8.9299,8.9371,8.9226,8.9226,21200.0
2013-04-23 12:40:00,12.28,12.29,12.28,12.29,17600.0,8.9226,8.9299,8.9226,8.9299,17600.0
2013-04-23 12:45:00,12.29,12.29,12.27,12.27,36400.0,8.9299,8.9299,8.9153,8.9153,36400.0
2013-04-23 12:50:00,12.27,12.27,12.26,12.26,24400.0,8.9153,8.9153,8.9081,8.9081,24400.0
2013-04-23 12:55:00,12.26,12.27,12.25,12.26,78000.0,8.9081,8.9153,8.9008,8.9081,78000.0
2013-04-23 13:00:00,12.26,12.26,12.24,12.25,28800.0,8.9081,8.9081,8.8936,8.9008,28800.0
2013-04-23 13:05:00,12.25,12.26,12.13,12.13,180000.0,8.9008,8.9081,8.8136,8.8136,180000.0
2013-04-23 13:10:00,12.13,12.25,12.11,12.24,133600.0,8.8136,8.9008,8.7991,8.8936,133600.0
2013-04-23 13:15:00,12.24,12.27,12.24,12.27,49600.0,8.8936,8.9153,8.8936,8.9153,49600.0
2013-04-23 13:20:00,12.27,12.27,12.25,12.26,58400.0,8.9153,8.9153,8.9008,8.9081,58400.0
2013-04-23 13:25:00,12.25,12.25,12.24,12.24,40400.0,8.9008,8.9008,8.8936,8.8936,40400.0
2013-04-23 13:30:00,12.25,12.26,12.24,12.25,25200.0,8.9008,8.9081,8.8936,8.9008,25200.0
2013-04-23 13:35:00,12.25,12.25,12.24,12.24,29200.0,8.9008,8.9008,8.8936,8.8936,29200.0
2013-04-23 13:40:00,12.25,12.25,12.24,12.24,22400.0,8.9008,8.9008,8.8936,8.8936,22400.0
2013-04-23 13:45:00,12.25,12.25,12.24,12.25,27200.0,8.9008,8.9008,8.8936,8.9008,27200.0
2013-04-23 13:50:00,12.26,12.26,12.25,12.25,31600.0,8.9081,8.9081,8.9008,8.9008,31600.0
2013-04-23 13:55:00,12.25,12.26,12.24,12.24,27600.0,8.9008,8.9081,8.8936,8.8936,27600.0
2013-04-23 14:00:00,12.25,12.25,12.24,12.24,36400.0,8.9008,8.9008,8.8936,8.8936,36400.0
2013-04-23 14:05:00,12.24,12.25,12.24,12.25,25200.0,8.8936,8.9008,8.8936,8.9008,25200.0
2013-04-23 14:10:00,12.25,12.25,12.24,12.24,27600.0,8.9008,8.9008,8.8936,8.8936,27600.0
2013-04-23 14:15:00,12.25,12.25,12.23,12.23,34800.0,8.9008,8.9008,8.8863,8.8863,34800.0
2013-04-23 14:20:00,12.23,12.23,12.22,12.22,21200.0,8.8863,8.8863,8.879,8.879,21200.0
2013-04-23 14:25:00,12.22,12.23,12.22,12.22,19600.0,8.879,8.8863,8.879,8.879,19600.0
2013-04-23 14:30:00,12.22,12.24,12.21,12.24,78000.0,8.879,8.8936,8.8718,8.8936,78000.0
2013-04-23 14:35:00,12.24,12.25,12.24,12.25,22800.0,8.8936,8.9008,8.8936,8.9008,22800.0
2013-04-23 14:40:00,12.25,12.25,12.24,12.24,28800.0,8.9008,8.9008,8.8936,8.8936,28800.0
2013-04-23 14:45:00,12.24,12.26,12.24,12.25,42800.0,8.8936,8.9081,8.8936,8.9008,42800.0
2013-04-23 14:50:00,12.25,12.25,12.24,12.25,44800.0,8.9008,8.9008,8.8936,8.9008,44800.0
2013-04-23 14:55:00,12.26,12.26,12.25,12.26,80800.0,8.9081,8.9081,8.9008,8.9081,80800.0
2013-04-23 15:00:00,12.25,12.26,12.25,12.25,56800.0,8.9008,8.9081,8.9008,8.9008,56800.0
2013-04-23 15:05:00,12.25,12.25,12.24,12.25,67200.0,8.9008,8.9008,8.8936,8.9008,67200.0
2013-04-23 15:10:00,12.25,12.26,12.24,12.24,71600.0,8.9008,8.9081,8.8936,8.8936,71600.0
2013-04-23 15:15:00,12.24,12.25,12.24,12.25,55600.0,8.8936,8.9008,8.8936,8.9008,55600.0
2013-04-23 15:20:00,12.25,12.27,12.24,12.27,66000.0,8.9008,8.9153,8.8936,8.9153,66000.0
2013-04-23 15:25:00,12.26,12.27,12.25,12.26,93600.0,8.9081,8.9153,8.9008,8.9081,93600.0
2013-04-23 15:30:00,12.26,12.27,12.25,12.26,103200.0,8.9081,8.9153,8.9008,8.9081,103200.0
2013-04-23 15:35:00,12.26,12.26,12.25,12.26,158400.0,8.9081,8.9081,8.9008,8.9081,158400.0
2013-04-23 15:40:00,12.26,12.27,12.25,12.27,105200.0,8.9081,8.9153,8.9008,8.9153,105200.0
2013-04-23 15:45:00,12.27,12.28,12.27,12.28,108000.0,8.9153,8.9226,8.9153,8.9226,108000.0
2013-04-23 15:50:00,12.28,12.29,12.27,12.28,164800.0,8.9226,8.9299,8.9153,8.9226,164800.0
2013-04-23 15:55:00,12.28,12.3,12.28,12.29,300000.0,8.9226,8.9371,8.9226,8.9299,300000.0
2013-04-24 09:30:00,12.36,12.41,12.29,12.39,152800.0,8.9807,9.0171,8.9299,9.0025,152800.0
2013-04-24 09:35:00,12.39,12.41,12.38,12.41,17200.0,9.0025,9.0171,8.9953,9.0171,17200.0
2013-04-24 09:40:00,12.4,12.41,12.38,12.38,95200.0,9.0098,9.0171,8.9953,8.9953,95200.0
2013-04-24 09:45:00,12.39,12.4,12.38,12.38,100400.0,9.0025,9.0098,8.9953,8.9953,100400.0
2013-04-24 09:50:00,12.38,12.4,12.38,12.4,21600.0,8.9953,9.0098,8.9953,9.0098,21600.0
2013-04-24 09:55:00,12.4,12.41,12.37,12.4,90800.0,9.0098,9.0171,8.988,9.0098,90800.0
2013-04-24 10:00:00,12.4,12.43,12.4,12.41,56800.0,9.0098,9.0316,9.0098,9.0171,56800.0
2013-04-24 10:05:00,12.41,12.42,12.4,12.4,34400.0,9.0171,9.0243,9.0098,9.0098,34400.0
2013-04-24 10:10:00,12.4,12.43,12.4,12.41,63200.0,9.0098,9.0316,9.0098,9.0171,63200.0
2013-04-24 10:15:00,12.42,12.44,12.4,12.42,55600.0,9.0243,9.0389,9.0098,9.0243,55600.0
2013-04-24 10:20:00,12.43,12.43,12.4,12.42,100800.0,9.0316,9.0316,9.0098,9.0243,100800.0
2013-04-24 10:25:00,12.42,12.43,12.42,12.43,60000.0,9.0243,9.0316,9.0243,9.0316,60000.0
2013-04-24 10:30:00,12.43,12.46,12.42,12.46,57600.0,9.0316,9.0534,9.0243,9.0534,57600.0
2013-04-24 10:35:00,12.46,12.46,12.44,12.46,63600.0,9.0534,9.0534,9.0389,9.0534,63600.0
2013-04-24 10:40:00,12.45,12.47,12.44,12.46,38400.0,9.0461,9.0607,9.0389,9.0534,38400.0
2013-04-24 10:45:00,12.46,12.48,12.46,12.48,52000.0,9.0534,9.0679,9.0534,9.0679,52000.0
2013-04-24 10:50:00,12.48,12.48,12.46,12.46,39600.0,9.0679,9.0679,9.0534,9.0534,39600.0
2013-04-24 10:55:00,12.46,12.47,12.45,12.46,57600.0,9.0534,9.0607,9.0461,9.0534,57600.0
2013-04-24 11:00:00,12.47,12.47,12.41,12.42,74400.0,9.0607,9.0607,9.0171,9.0243,74400.0
2013-04-24 11:05:00,12.41,12.43,12.38,12.39,23200.0,9.0171,9.0316,8.9953,9.0025,23200.0
2013-04-24 11:10:00,12.39,12.39,12.36,12.36,40400.0,9.0025,9.0025,8.9807,8.9807,40400.0
2013-04-24 11:15:00,12.36,12.37,12.35,12.37,20800.0,8.9807,8.988,8.9735,8.988,20800.0
2013-04-24 11:20:00,12.37,12.38,12.37,12.37,25200.0,8.988,8.9953,8.988,8.988,25200.0
2013-04-24 11:25:00,12.38,12.39,12.37,12.39,56400.0,8.9953,9.0025,8.988,9.0025,56400.0
2013-04-24 11:30:00,12.39,12.4,12.39,12.4,10800.0,9.0025,9.0098,9.0025,9.0098,10800.0
2013-04-24 11:35:00,12.4,12.4,12.38,12.38,14400.0,9.0098,9.0098,8.9953,8.9953,14400.0
2013-04-24 11:40:00,12.38,12.4,12.38,12.4,36800.0,8.9953,9.0098,8.9953,9.0098,36800.0
2013-04-24 11:45:00,12.4,12.42,12.4,12.41,34000.0,9.0098,9.0243,9.0098,9.0171,34000.0
2013-04-24 11:50:00,12.41,12.41,12.38,12.4,90000.0,9.0171,9.0171,8.9953,9.0098,90000.0
2013-04-24 11:55:00,12.4,12.4,12.39,12.39,83200.0,9.0098,9.0098,9.0025,9.0025,83200.0
2013-04-24 12:00:00,12.39,12.39,12.37,12.38,21600.0,9.0025,9.0025,8.988,8.9953,21600.0
2013-04-24 12:05:00,12.38,12.38,12.38,12.38,25600.0,8.9953,8.9953,8.9953,8.9953,25600.0
2013-04-24 12:10:00,12.38,12.4,12.38,12.39,23600.0,8.9953,9.0098,8.9953,9.0025,23600.0
2013-04-24 12:15:00,12.39,12.39,12.38,12.39,65600.0,9.0025,9.0025,8.9953,9.0025,65600.0
2013-04-24 12:20:00,12.39,12.39,12.38,12.38,83200.0,9.0025,9.0025,8.9953,8.9953,83200.0
2013-04-24 12:25:00,12.39,12.39,12.38,12.38,16000.0,9.0025,9.0025,8.9953,8.9953,16000.0
2013-04-24 12:30:00,12.38,12.4,12.38,12.38,27200.0,8.9953,9.0098,8.9953,8.9953,27200.0
2013-04-24 12:35:00,12.38,12.38,12.38,12.38,62800.0,8.9953,8.9953,8.9953,8.9953,62800.0
2013-04-24 12:40:00,12.38,12.38,12.36,12.37,26400.0,8.9953,8.9953,8.9807,8.988,26400.0
2013-04-24 12:45:00,12.37,12.37,12.36,12.36,20000.0,8.988,8.988,8.9807,8.9807,20000.0
2013-04-24 12:50:00,12.36,12.37,12.36,12.36,25600.0,8.9807,8.988,8.9807,8.9807,25600.0
2013-04-24 12:55:00,12.36,12.37,12.35,12.36,39600.0,8.9807,8.988,8.9735,8.9807,39600.0
2013-04-24 13:00:00,12.36,12.38,12.36,12.38,27600.0,8.9807,8.9953,8.9807,8.9953,27600.0
2013-04-24 13:05:00,12.38,12.39,12.38,12.38,41600.0,8.9953,9.0025,8.9953,8.9953,41600.0
2013-04-24 13:10:00,12.39,12.4,12.39,12.4,23200.0,9.0025,9.0098,9.0025,9.0098,23200.0
2013-04-24 13:15:00,12.4,12.4,12.39,12.4,20400.0,9.0098,9.0098,9.0025,9.0098,20400.0
2013-04-24 13:20:00,12.39,12.4,12.38,12.4,147200.0,9.0025,9.0098,8.9953,9.0098,147200.0
2013-04-24 13:25:00,12.39,12.4,12.39,12.4,10800.0,9.0025,9.0098,9.0025,9.0098,10800.0
2013-04-24 13:30:00,12.4,12.4,12.38,12.39,23600.0,9.0098,9.0098,8.9953,9.0025,23600.0
2013-04-24 13:35:00,12.39,12.39,12.38,12.38,14800.0,9.0025,9.0025,8.9953,8.9953,14800.0
2013-04-24 13:40:00,12.38,12.38,12.37,12.37,19200.0,8.9953,8.9953,8.988,8.988,19200.0
2013-04-24 13:45:00,12.37,12.37,12.37,12.37,14000.0,8.988,8.988,8.988,8.988,14000.0
2013-04-24 13:50:00,12.36,12.37,12.36,12.37,54800.0,8.9807,8.988,8.9807,8.988,54800.0
2013-04-24 13:55:00,12.36,12.37,12.36,12.36,15200.0,8.9807,8.988,8.9807,8.9807,15200.0
2013-04-24 14:00:00,12.36,12.38,12.36,12.37,31600.0,8.9807,8.9953,8.9807,8.988,31600.0
2013-04-24 14:05:00,12.38,12.38,12.36,12.36,21600.0,8.9953,8.9953,8.9807,8.9807,21600.0
2013-04-24 14:10:00,12.36,12.38,12.36,12.38,24000.0,8.9807,8.9953,8.9807,8.9953,24000.0
2013-04-24 14:15:00,12.38,12.38,12.37,12.38,22400.0,8.9953,8.9953,8.988,8.9953,22400.0
2013-04-24 14:20:00,12.38,12.38,12.37,12.37,22800.0,8.9953,8.9953,8.988,8.988,22800.0
2013-04-24 14:25:00,12.38,12.38,12.37,12.38,19200.0,8.9953,8.9953,8.988,8.9953,19200.0
2013-04-24 14:30:00,12.38,12.38,12.37,12.37,24000.0,8.9953,8.9953,8.988,8.988,24000.0
2013-04-24 14:35:00,12.37,12.38,12.37,12.38,19200.0,8.988,8.9953,8.988,8.9953,19200.0
2013-04-24 14:40:00,12.38,12.4,12.38,12.39,15200.0,8.9953,9.0098,8.9953,9.0025,15200.0
2013-04-24 14:45:00,12.39,12.39,12.37,12.38,28000.0,9.0025,9.0025,8.988,8.9953,28000.0
2013-04-24 14:50:00,12.38,12.38,12.37,12.37,22400.0,8.9953,8.9953,8.988,8.988,22400.0
2013-04-24 14:55:00,12.36,12.38,12.36,12.38,15200.0,8.9807,8.9953,8.9807,8.9953,15200.0
2013-04-24 15:00:00,12.38,12.38,12.38,12.38,24800.0,8.9953,8.9953,8.9953,8.9953,24800.0
2013-04-24 15:05:00,12.37,12.38,12.36,12.37,79600.0,8.988,8.9953,8.9807,8.988,79600.0
2013-04-24 15:10:00,12.36,12.37,12.35,12.36,37200.0,8.9807,8.988,8.9735,8.9807,37200.0
2013-04-24 15:15:00,12.36,12.38,12.36,12.38,37600.0,8.9807,8.9953,8.9807,8.9953,37600.0
2013-04-24 15:20:00,12.37,12.38,12.36,12.37,31600.0,8.988,8.9953,8.9807,8.988,31600.0
2013-04-24 15:25:00,12.37,12.37,12.36,12.37,25200.0,8.988,8.988,8.9807,8.988,25200.0
2013-04-24 15:30:00,12.37,12.38,12.37,12.37,51600.0,8.988,8.9953,8.988,8.988,51600.0
2013-04-24 15:35:00,12.37,12.38,12.36,12.38,39600.0,8.988,8.9953,8.9807,8.9953,39600.0
2013-04-24 15:40:00,12.38,12.39,12.38,12.38,64800.0,8.9953,9.0025,8.9953,8.9953,64800.0
2013-04-24 15:45:00,12.38,12.39,12.38,12.38,70400.0,8.9953,9.0025,8.9953,8.9953,70400.0
2013-04-24 15:50:00,12.38,12.39,12.38,12.38,124000.0,8.9953,9.0025,8.9953,8.9953,124000.0
2013-04-24 15:55:00,12.38,12.38,12.36,12.38,202400.0,8.9953,8.9953,8.9807,8.9953,202400.0
2013-04-25 09:30:00,12.4,12.45,12.31,12.35,168400.0,9.0098,9.0461,8.9444,8.9735,168400.0
2013-04-25 09:35:00,12.35,12.38,12.34,12.37,28400.0,8.9735,8.9953,8.9662,8.988,28400.0
2013-04-25 09:40:00,12.38,12.4,12.35,12.35,74000.0,8.9953,9.0098,8.9735,8.9735,74000.0
2013-04-25 09:45:00,12.34,12.36,12.34,12.35,32000.0,8.9662,8.9807,8.9662,8.9735,32000.0
2013-04-25 09:50:00,12.35,12.4,12.35,12.38,93600.0,8.9735,9.0098,8.9735,8.9953,93600.0
2013-04-25 09:55:00,12.39,12.43,12.38,12.42,47600.0,9.0025,9.0316,8.9953,9.0243,47600.0
2013-04-25 10:00:00,12.43,12.45,12.42,12.43,18800.0,9.0316,9.0461,9.0243,9.0316,18800.0
2013-04-25 10:05:00,12.42,12.45,12.42,12.43,121200.0,9.0243,9.0461,9.0243,9.0316,121200.0
2013-04-25 10:10:00,12.43,12.43,12.4,12.41,24400.0,9.0316,9.0316,9.0098,9.0171,24400.0
2013-04-25 10:15:00,12.41,12.42,12.4,12.4,51200.0,9.0171,9.0243,9.0098,9.0098,51200.0
2013-04-25 10:20:00,12.41,12.42,12.4,12.42,9600.0,9.0171,9.0243,9.0098,9.0243,9600.0
2013-04-25 10:25:00,12.43,12.47,12.42,12.43,256400.0,9.0316,9.0607,9.0243,9.0316,256400.0
2013-04-25 10:30:00,12.43,12.45,12.42,12.43,31200.0,9.0316,9.0461,9.0243,9.0316,31200.0
2013-04-25 10:35:00,12.43,12.45,12.42,12.45,75200.0,9.0316,9.0461,9.0243,9.0461,75200.0
2013-04-25 10:40:00,12.44,12.47,12.44,12.46,78800.0,9.0389,9.0607,9.0389,9.0534,78800.0
2013-04-25 10:45:00,12.46,12.47,12.45,12.46,111200.0,9.0534,9.0607,9.0461,9.0534,111200.0
2013-04-25 10:50:00,12.46,12.47,12.46,12.46,15600.0,9.0534,9.0607,9.0534,9.0534,15600.0
2013-04-25 10:55:00,12.47,12.47,12.44,12.45,13200.0,9.0607,9.0607,9.0389,9.0461,13200.0
2013-04-25 11:00:00,12.45,12.46,12.45,12.45,10800.0,9.0461,9.0534,9.0461,9.0461,10800.0
2013-04-25 11:05:00,12.45,12.46,12.44,12.45,158400.0,9.0461,9.0534,9.0389,9.0461,158400.0
2013-04-25 11:10:00,12.44,12.44,12.43,12.43,50400.0,9.0389,9.0389,9.0316,9.0316,50400.0
2013-04-25 11:15:00,12.43,12.44,12.43,12.44,47200.0,9.0316,9.0389,9.0316,9.0389,47200.0
2013-04-25 11:20:00,12.44,12.45,12.44,12.45,21600.0,9.0389,9.0461,9.0389,9.0461,21600.0
2013-04-25 11:25:00,12.45,12.45,12.43,12.43,215600.0,9.0461,9.0461,9.0316,9.0316,215600.0
2013-04-25 11:30:00,12.42,12.45,12.42,12.44,28000.0,9.0243,9.0461,9.0243,9.0389,28000.0
2013-04-25 11:35:00,12.44,12.44,12.42,12.42,17600.0,9.0389,9.0389,9.0243,9.0243,17600.0
2013-04-25 11:40:00,12.43,12.44,12.42,12.44,32400.0,9.0316,9.0389,9.0243,9.0389,32400.0
2013-04-25 11:45:00,12.43,12.44,12.43,12.43,42000.0,9.0316,9.0389,9.0316,9.0316,42000.0
2013-04-25 11:50:00,12.43,12.43,12.43,12.43,8400.0,9.0316,9.0316,9.0316,9.0316,8400.0
2013-04-25 11:55:00,12.43,12.43,12.38,12.4,40800.0,9.0316,9.0316,8.9953,9.0098,40800.0
2013-04-25 12:00:00,12.4,12.4,12.39,12.4,16400.0,9.0098,9.0098,9.0025,9.0098,16400.0
2013-04-25 12:05:00,12.38,12.38,12.37,12.37,19200.0,8.9953,8.9953,8.988,8.988,19200.0
2013-04-25 12:10:00,12.37,12.39,12.37,12.39,220000.0,8.988,9.0025,8.988,9.0025,220000.0
2013-04-25 12:15:00,12.39,12.4,12.39,12.4,25200.0,9.0025,9.0098,9.0025,9.0098,25200.0
2013-04-25 12:20:00,12.4,12.4,12.39,12.39,12800.0,9.0098,9.0098,9.0025,9.0025,12800.0
2013-04-25 12:25:00,12.39,12.39,12.38,12.38,16800.0,9.0025,9.0025,8.9953,8.9953,16800.0
2013-04-25 12:30:00,12.39,12.41,12.39,12.4,22400.0,9.0025,9.0171,9.0025,9.0098,22400.0
2013-04-25 12:35:00,12.4,12.4,12.39,12.39,24000.0,9.0098,9.0098,9.0025,9.0025,24000.0
2013-04-25 12:40:00,12.39,12.42,12.39,12.39,43600.0,9.0025,9.0243,9.0025,9.0025,43600.0
2013-04-25 12:45:00,12.39,12.4,12.39,12.4,68000.0,9.0025,9.0098,9.0025,9.0098,68000.0
2013-04-25 12:50:00,12.4,12.4,12.39,12.4,45200.0,9.0098,9.0098,9.0025,9.0098,45200.0
2013-04-25 12:55:00,12.4,12.4,12.39,12.4,225600.0,9.0098,9.0098,9.0025,9.0098,225600.0
2013-04-25 13:00:00,12.4,12.4,12.39,12.4,56400.0,9.0098,9.0098,9.0025,9.0098,56400.0
2013-04-25 13:05:00,12.4,12.4,12.39,12.4,14800.0,9.0098,9.0098,9.0025,9.0098,14800.0
2013-04-25 13:10:00,12.4,12.41,12.39,12.41,19200.0,9.0098,9.0171,9.0025,9.0171,19200.0
2013-04-25 13:15:00,12.41,12.43,12.41,12.43,23200.0,9.0171,9.0316,9.0171,9.0316,23200.0
2013-04-25 13:20:00,12.43,12.43,12.42,12.43,18400.0,9.0316,9.0316,9.0243,9.0316,18400.0
2013-04-25 13:25:00,12.43,12.44,12.43,12.44,18400.0,9.0316,9.0389,9.0316,9.0389,18400.0
2013-04-25 13:30:00,12.45,12.45,12.44,12.44,16400.0,9.0461,9.0461,9.0389,9.0389,16400.0
2013-04-25 13:35:00,12.45,12.45,12.44,12.44,15200.0,9.0461,9.0461,9.0389,9.0389,15200.0
2013-04-25 13:40:00,12.44,12.44,12.43,12.43,26400.0,9.0389,9.0389,9.0316,9.0316,26400.0
2013-04-25 13:45:00,12.43,12.43,12.42,12.43,22400.0,9.0316,9.0316,9.0243,9.0316,22400.0
2013-04-25 13:50:00,12.43,12.43,12.41,12.41,26000.0,9.0316,9.0316,9.0171,9.0171,26000.0
2013-04-25 13:55:00,12.42,12.42,12.4,12.41,40800.0,9.0243,9.0243,9.0098,9.0171,40800.0
2013-04-25 14:00:00,12.41,12.41,12.4,12.41,22000.0,9.0171,9.0171,9.0098,9.0171,22000.0
2013-04-25 14:05:00,12.41,12.41,12.4,12.4,32800.0,9.0171,9.0171,9.0098,9.0098,32800.0
2013-04-25 14:10:00,12.4,12.4,12.4,12.4,28000.0,9.0098,9.0098,9.0098,9.0098,28000.0
2013-04-25 14:15:00,12.4,12.4,12.39,12.39,44800.0,9.0098,9.0098,9.0025,9.0025,44800.0
2013-04-25 14:20:00,12.39,12.4,12.39,12.4,35200.0,9.0025,9.0098,9.0025,9.0098,35200.0
2013-04-25 14:25:00,12.4,12.4,12.39,12.4,227600.0,9.0098,9.0098,9.0025,9.0098,227600.0
2013-04-25 14:30:00,12.4,12.4,12.39,12.4,37200.0,9.0098,9.0098,9.0025,9.0098,37200.0
2013-04-25 14:35:00,12.41,12.42,12.41,12.42,29600.0,9.0171,9.0243,9.0171,9.0243,29600.0
2013-04-25 14:40:00,12.42,12.42,12.4,12.4,32400.0,9.0243,9.0243,9.0098,9.0098,32400.0
2013-04-25 14:45:00,12.4,12.4,12.38,12.38,42800.0,9.0098,9.0098,8.9953,8.9953,42800.0
2013-04-25 14:50:00,12.38,12.39,12.37,12.37,67600.0,8.9953,9.0025,8.988,8.988,67600.0
2013-04-25 14:55:00,12.37,12.37,12.35,12.37,64800.0,8.988,8.988,8.9735,8.988,64800.0
2013-04-25 15:00:00,12.37,12.37,12.36,12.36,54800.0,8.988,8.988,8.9807,8.9807,54800.0
2013-04-25 15:05:00,12.36,12.36,12.33,12.34,57600.0,8.9807,8.9807,8.9589,8.9662,57600.0
2013-04-25 15:10:00,12.34,12.35,12.32,12.35,73600.0,8.9662,8.9735,8.9517,8.9735,73600.0
2013-04-25 15:15:00,12.35,12.35,12.31,12.32,66400.0,8.9735,8.9735,8.9444,8.9517,66400.0
2013-04-25 15:20:00,12.32,12.33,12.31,12.33,58400.0,8.9517,8.9589,8.9444,8.9589,58400.0
2013-04-25 15:25:00,12.33,12.34,12.31,12.32,87600.0,8.9589,8.9662,8.9444,8.9517,87600.0
2013-04-25 15:30:00,12.32,12.35,12.32,12.34,65200.0,8.9517,8.9735,8.9517,8.9662,65200.0
2013-04-25 15:35:00,12.35,12.36,12.34,12.35,59200.0,8.9735,8.9807,8.9662,8.9735,59200.0
2013-04-25 15:40:00,12.35,12.35,12.33,12.34,101200.0,8.9735,8.9735,8.9589,8.9662,101200.0
2013-04-25 15:45:00,12.34,12.35,12.34,12.34,110000.0,8.9662,8.9735,8.9662,8.9662,110000.0
2013-04-25 15:50:00,12.34,12.34,12.32,12.32,158800.0,8.9662,8.9662,8.9517,8.9517,158800.0
2013-04-25 15:55:00,12.32,12.34,12.32,12.34,325200.0,8.9517,8.9662,8.9517,8.9662,325200.0
2013-04-26 09:30:00,12.37,12.45,12.33,12.4,124400.0,8.988,9.0461,8.9589,9.0098,124400.0
2013-04-26 09:35:00,12.41,12.42,12.35,12.35,23600.0,9.0171,9.0243,8.9735,8.9735,23600.0
2013-04-26 09:40:00,12.36,12.36,12.31,12.32,43600.0,8.9807,8.9807,8.9444,8.9517,43600.0
2013-04-26 09:45:00,12.32,12.34,12.32,12.33,6400.0,8.9517,8.9662,8.9517,8.9589,6400.0
2013-04-26 09:50:00,12.31,12.33,12.3,12.33,21600.0,8.9444,8.9589,8.9371,8.9589,21600.0
2013-04-26 09:55:00,12.32,12.36,12.3,12.35,48800.0,8.9517,8.9807,8.9371,8.9735,48800.0
2013-04-26 10:00:00,12.35,12.36,12.34,12.34,21600.0,8.9735,8.9807,8.9662,8.9662,21600.0
2013-04-26 10:05:00,12.34,12.34,12.3,12.31,48000.0,8.9662,8.9662,8.9371,8.9444,48000.0
2013-04-26 10:10:00,12.31,12.32,12.28,12.29,52400.0,8.9444,8.9517,8.9226,8.9299,52400.0
2013-04-26 10:15:00,12.3,12.31,12.29,12.31,18800.0,8.9371,8.9444,8.9299,8.9444,18800.0
2013-04-26 10:20:00,12.3,12.32,12.29,12.32,18800.0,8.9371,8.9517,8.9299,8.9517,18800.0
2013-04-26 10:25:00,12.32,12.34,12.31,12.34,26800.0,8.9517,8.9662,8.9444,8.9662,26800.0
2013-04-26 10:30:00,12.34,12.34,12.32,12.32,34800.0,8.9662,8.9662,8.9517,8.9517,34800.0
2013-04-26 10:35:00,12.32,12.34,12.32,12.33,50400.0,8.9517,8.9662,8.9517,8.9589,50400.0
2013-04-26 10:40:00,12.33,12.34,12.31,12.31,18800.0,8.9589,8.9662,8.9444,8.9444,18800.0
2013-04-26 10:45:00,12.33,12.35,12.32,12.33,24000.0,8.9589,8.9735,8.9517,8.9589,24000.0
2013-04-26 10:50:00,12.33,12.33,12.31,12.31,29600.0,8.9589,8.9589,8.9444,8.9444,29600.0
2013-04-26 10:55:00,12.31,12.33,12.31,12.33,18000.0,8.9444,8.9589,8.9444,8.9589,18000.0
2013-04-26 11:00:00,12.33,12.34,12.32,12.33,19600.0,8.9589,8.9662,8.9517,8.9589,19600.0
2013-04-26 11:05:00,12.33,12.34,12.32,12.32,26000.0,8.9589,8.9662,8.9517,8.9517,26000.0
2013-04-26 11:10:00,12.32,12.33,12.31,12.33,21600.0,8.9517,8.9589,8.9444,8.9589,21600.0
2013-04-26 11:15:00,12.33,12.34,12.33,12.34,28000.0,8.9589,8.9662,8.9589,8.9662,28000.0
2013-04-26 11:20:00,12.34,12.35,12.34,12.34,12000.0,8.9662,8.9735,8.9662,8.9662,12000.0
2013-04-26 11:25:00,12.35,12.35,12.34,12.35,31200.0,8.9735,8.9735,8.9662,8.9735,31200.0
2013-04-26 11:30:00,12.35,12.35,12.34,12.35,90400.0,8.9735,8.9735,8.9662,8.9735,90400.0
2013-04-26 11:35:00,12.35,12.35,12.32,12.33,480400.0,8.9735,8.9735,8.9517,8.9589,480400.0
2013-04-26 11:40:00,12.33,12.34,12.32,12.34,92400.0,8.9589,8.9662,8.9517,8.9662,92400.0
2013-04-26 11:45:00,12.34,12.34,12.33,12.33,40400.0,8.9662,8.9662,8.9589,8.9589,40400.0
2013-04-26 11:50:00,12.33,12.34,12.32,12.33,18000.0,8.9589,8.9662,8.9517,8.9589,18000.0
2013-04-26 11:55:00,12.33,12.33,12.32,12.33,20400.0,8.9589,8.9589,8.9517,8.9589,20400.0
2013-04-26 12:00:00,12.32,12.34,12.32,12.33,27200.0,8.9517,8.9662,8.9517,8.9589,27200.0
2013-04-26 12:05:00,12.33,12.34,12.32,12.33,37200.0,8.9589,8.9662,8.9517,8.9589,37200.0
2013-04-26 12:10:00,12.33,12.34,12.32,12.33,19600.0,8.9589,8.9662,8.9517,8.9589,19600.0
2013-04-26 12:15:00,12.33,12.34,12.33,12.33,14400.0,8.9589,8.9662,8.9589,8.9589,14400.0
2013-04-26 12:20:00,12.33,12.33,12.32,12.32,16800.0,8.9589,8.9589,8.9517,8.9517,16800.0
2013-04-26 12:25:00,12.32,12.33,12.31,12.31,18800.0,8.9517,8.9589,8.9444,8.9444,18800.0
2013-04-26 12:30:00,12.31,12.33,12.31,12.33,347600.0,8.9444,8.9589,8.9444,8.9589,347600.0
2013-04-26 12:35:00,12.33,12.34,12.33,12.33,22000.0,8.9589,8.9662,8.9589,8.9589,22000.0
2013-04-26 12:40:00,12.33,12.33,12.31,12.31,24800.0,8.9589,8.9589,8.9444,8.9444,24800.0
2013-04-26 12:45:00,12.31,12.33,12.31,12.32,14000.0,8.9444,8.9589,8.9444,8.9517,14000.0
2013-04-26 12:50:00,12.33,12.33,12.32,12.32,13200.0,8.9589,8.9589,8.9517,8.9517,13200.0
2013-04-26 12:55:00,12.33,12.33,12.33,12.33,8000.0,8.9589,8.9589,8.9589,8.9589,8000.0
2013-04-26 13:00:00,12.33,12.34,12.33,12.34,14000.0,8.9589,8.9662,8.9589,8.9662,14000.0
2013-04-26 13:05:00,12.34,12.35,12.34,12.35,24800.0,8.9662,8.9735,8.9662,8.9735,24800.0
2013-04-26 13:10:00,12.35,12.36,12.34,12.35,58400.0,8.9735,8.9807,8.9662,8.9735,58400.0
2013-04-26 13:15:00,12.35,12.36,12.35,12.36,97600.0,8.9735,8.9807,8.9735,8.9807,97600.0
2013-04-26 13:20:00,12.36,12.37,12.36,12.36,25600.0,8.9807,8.988,8.9807,8.9807,25600.0
2013-04-26 13:25:00,12.36,12.39,12.36,12.38,42000.0,8.9807,9.0025,8.9807,8.9953,42000.0
2013-04-26 13:30:00,12.38,12.38,12.37,12.37,36800.0,8.9953,8.9953,8.988,8.988,36800.0
2013-04-26 13:35:00,12.37,12.38,12.37,12.37,10000.0,8.988,8.9953,8.988,8.988,10000.0
2013-04-26 13:40:00,12.37,12.38,12.36,12.38,25200.0,8.988,8.9953,8.9807,8.9953,25200.0
2013-04-26 13:45:00,12.38,12.38,12.38,12.38,16000.0,8.9953,8.9953,8.9953,8.9953,16000.0
2013-04-26 13:50:00,12.38,12.38,12.37,12.38,35600.0,8.9953,8.9953,8.988,8.9953,35600.0
2013-04-26 13:55:00,12.38,12.38,12.37,12.38,29600.0,8.9953,8.9953,8.988,8.9953,29600.0
2013-04-26 14:00:00,12.38,12.41,12.38,12.41,117600.0,8.9953,9.0171,8.9953,9.0171,117600.0
2013-04-26 14:05:00,12.41,12.41,12.4,12.4,40000.0,9.0171,9.0171,9.0098,9.0098,40000.0
2013-04-26 14:10:00,12.4,12.41,12.4,12.4,28400.0,9.0098,9.0171,9.0098,9.0098,28400.0
2013-04-26 14:15:00,12.4,12.41,12.4,12.4,49600.0,9.0098,9.0171,9.0098,9.0098,49600.0
2013-04-26 14:20:00,12.4,12.41,12.4,12.41,33200.0,9.0098,9.0171,9.0098,9.0171,33200.0
2013-04-26 14:25:00,12.41,12.41,12.4,12.4,17600.0,9.0171,9.0171,9.0098,9.0098,17600.0
2013-04-26 14:30:00,12.4,12.4,12.4,12.4,46000.0,9.0098,9.0098,9.0098,9.0098,46000.0
2013-04-26 14:35:00,12.4,12.41,12.4,12.4,17600.0,9.0098,9.0171,9.0098,9.0098,17600.0
2013-04-26 14:40:00,12.41,12.41,12.4,12.4,38000.0,9.0171,9.0171,9.0098,9.0098,38000.0
2013-04-26 14:45:00,12.4,12.41,12.4,12.41,37600.0,9.0098,9.0171,9.0098,9.0171,37600.0
2013-04-26 14:50:00,12.41,12.41,12.4,12.4,34400.0,9.0171,9.0171,9.0098,9.0098,34400.0
2013-04-26 14:55:00,12.4,12.4,12.4,12.4,41200.0,9.0098,9.0098,9.0098,9.0098,41200.0
2013-04-26 15:00:00,12.4,12.42,12.4,12.41,41600.0,9.0098,9.0243,9.0098,9.0171,41600.0
2013-04-26 15:05:00,12.41,12.42,12.4,12.42,33200.0,9.0171,9.0243,9.0098,9.0243,33200.0
2013-04-26 15:10:00,12.42,12.42,12.41,12.42,37200.0,9.0243,9.0243,9.0171,9.0243,37200.0
2013-04-26 15:15:00,12.42,12.42,12.42,12.42,28400.0,9.0243,9.0243,9.0243,9.0243,28400.0
2013-04-26 15:20:00,12.42,12.44,12.42,12.43,91200.0,9.0243,9.0389,9.0243,9.0316,91200.0
2013-04-26 15:25:00,12.43,12.44,12.43,12.43,36400.0,9.0316,9.0389,9.0316,9.0316,36400.0
2013-04-26 15:30:00,12.43,12.43,12.42,12.43,66000.0,9.0316,9.0316,9.0243,9.0316,66000.0
2013-04-26 15:35:00,12.43,12.43,12.42,12.43,73600.0,9.0316,9.0316,9.0243,9.0316,73600.0
2013-04-26 15:40:00,12.43,12.43,12.42,12.43,75200.0,9.0316,9.0316,9.0243,9.0316,75200.0
2013-04-26 15:45:00,12.43,12.43,12.4,12.41,144000.0,9.0316,9.0316,9.0098,9.0171,144000.0
2013-04-26 15:50:00,12.41,12.41,12.39,12.39,127600.0,9.0171,9.0171,9.0025,9.0025,127600.0
2013-04-26 15:55:00,12.39,12.39,12.36,12.37,452000.0,9.0025,9.0025,8.9807,8.988,452000.0
2013-04-29 09:30:00,12.37,12.42,12.27,12.28,181200.0,8.988,9.0243,8.9153,8.9226,181200.0
2013-04-29 09:35:00,12.3,12.37,12.3,12.35,80000.0,8.9371,8.988,8.9371,8.9735,80000.0
2013-04-29 09:40:00,12.35,12.37,12.33,12.35,150000.0,8.9735,8.988,8.9589,8.9735,150000.0
2013-04-29 09:45:00,12.36,12.4,12.34,12.37,171600.0,8.9807,9.0098,8.9662,8.988,171600.0
2013-04-29 09:50:00,12.37,12.4,12.37,12.38,76800.0,8.988,9.0098,8.988,8.9953,76800.0
2013-04-29 09:55:00,12.38,12.41,12.38,12.41,50800.0,8.9953,9.0171,8.9953,9.0171,50800.0
2013-04-29 10:00:00,12.39,12.46,12.38,12.45,31200.0,9.0025,9.0534,8.9953,9.0461,31200.0
2013-04-29 10:05:00,12.44,12.45,12.41,12.42,79600.0,9.0389,9.0461,9.0171,9.0243,79600.0
2013-04-29 10:10:00,12.42,12.43,12.39,12.39,58400.0,9.0243,9.0316,9.0025,9.0025,58400.0
2013-04-29 10:15:00,12.39,12.41,12.39,12.41,103200.0,9.0025,9.0171,9.0025,9.0171,103200.0
2013-04-29 10:20:00,12.41,12.44,12.41,12.44,55200.0,9.0171,9.0389,9.0171,9.0389,55200.0
2013-04-29 10:25:00,12.44,12.44,12.43,12.44,23200.0,9.0389,9.0389,9.0316,9.0389,23200.0
2013-04-29 10:30:00,12.44,12.44,12.43,12.43,35200.0,9.0389,9.0389,9.0316,9.0316,35200.0
2013-04-29 10:35:00,12.43,12.44,12.42,12.42,44000.0,9.0316,9.0389,9.0243,9.0243,44000.0
2013-04-29 10:40:00,12.42,12.43,12.42,12.42,42400.0,9.0243,9.0316,9.0243,9.0243,42400.0
2013-04-29 10:45:00,12.42,12.43,12.42,12.43,28800.0,9.0243,9.0316,9.0243,9.0316,28800.0
2013-04-29 10:50:00,12.43,12.43,12.42,12.43,31200.0,9.0316,9.0316,9.0243,9.0316,31200.0
2013-04-29 10:55:00,12.43,12.43,12.41,12.41,27600.0,9.0316,9.0316,9.0171,9.0171,27600.0
2013-04-29 11:00:00,12.41,12.41,12.4,12.4,27600.0,9.0171,9.0171,9.0098,9.0098,27600.0
2013-04-29 11:05:00,12.4,12.41,12.39,12.41,40400.0,9.0098,9.0171,9.0025,9.0171,40400.0
2013-04-29 11:10:00,12.41,12.41,12.39,12.39,22000.0,9.0171,9.0171,9.0025,9.0025,22000.0
2013-04-29 11:15:00,12.4,12.4,12.39,12.4,21600.0,9.0098,9.0098,9.0025,9.0098,21600.0
2013-04-29 11:20:00,12.39,12.41,12.39,12.4,27600.0,9.0025,9.0171,9.0025,9.0098,27600.0
2013-04-29 11:25:00,12.4,12.42,12.4,12.42,33600.0,9.0098,9.0243,9.0098,9.0243,33600.0
2013-04-29 11:30:00,12.42,12.43,12.42,12.43,49200.0,9.0243,9.0316,9.0243,9.0316,49200.0
2013-04-29 11:35:00,12.43,12.44,12.42,12.44,72400.0,9.0316,9.0389,9.0243,9.0389,72400.0
2013-04-29 11:40:00,12.44,12.46,12.44,12.46,26000.0,9.0389,9.0534,9.0389,9.0534,26000.0
2013-04-29 11:45:00,12.46,12.46,12.45,12.45,54000.0,9.0534,9.0534,9.0461,9.0461,54000.0
2013-04-29 11:50:00,12.45,12.46,12.45,12.46,32000.0,9.0461,9.0534,9.0461,9.0534,32000.0
2013-04-29 11:55:00,12.46,12.48,12.46,12.48,30000.0,9.0534,9.0679,9.0534,9.0679,30000.0
2013-04-29 12:00:00,12.48,12.52,12.48,12.51,168000.0,9.0679,9.097,9.0679,9.0897,168000.0
2013-04-29 12:05:00,12.52,12.52,12.51,12.52,50800.0,9.097,9.097,9.0897,9.097,50800.0
2013-04-29 12:10:00,12.52,12.53,12.52,12.52,51600.0,9.097,9.1043,9.097,9.097,51600.0
2013-04-29 12:15:00,12.52,12.54,12.52,12.53,47200.0,9.097,9.1115,9.097,9.1043,47200.0
2013-04-29 12:20:00,12.53,12.54,12.52,12.53,55200.0,9.1043,9.1115,9.097,9.1043,55200.0
2013-04-29 12:25:00,12.54,12.54,12.53,12.53,48000.0,9.1115,9.1115,9.1043,9.1043,48000.0
2013-04-29 12:30:00,12.53,12.54,12.53,12.53,23600.0,9.1043,9.1115,9.1043,9.1043,23600.0
2013-04-29 12:35:00,12.53,12.55,12.53,12.55,30800.0,9.1043,9.1188,9.1043,9.1188,30800.0
2013-04-29 12:40:00,12.55,12.55,12.53,12.53,31200.0,9.1188,9.1188,9.1043,9.1043,31200.0
2013-04-29 12:45:00,12.53,12.55,12.53,12.54,43200.0,9.1043,9.1188,9.1043,9.1115,43200.0
2013-04-29 12:50:00,12.55,12.55,12.54,12.54,62000.0,9.1188,9.1188,9.1115,9.1115,62000.0
2013-04-29 12:55:00,12.54,12.54,12.52,12.52,20400.0,9.1115,9.1115,9.097,9.097,20400.0
2013-04-29 13:00:00,12.52,12.53,12.5,12.5,39600.0,9.097,9.1043,9.0825,9.0825,39600.0
2013-04-29 13:05:00,12.51,12.51,12.49,12.49,23200.0,9.0897,9.0897,9.0752,9.0752,23200.0
2013-04-29 13:10:00,12.49,12.49,12.49,12.49,32400.0,9.0752,9.0752,9.0752,9.0752,32400.0
2013-04-29 13:15:00,12.49,12.49,12.48,12.49,32400.0,9.0752,9.0752,9.0679,9.0752,32400.0
2013-04-29 13:20:00,12.49,12.51,12.49,12.5,42400.0,9.0752,9.0897,9.0752,9.0825,42400.0
2013-04-29 13:25:00,12.5,12.5,12.48,12.5,32400.0,9.0825,9.0825,9.0679,9.0825,32400.0
2013-04-29 13:30:00,12.5,12.5,12.49,12.49,17200.0,9.0825,9.0825,9.0752,9.0752,17200.0
2013-04-29 13:35:00,12.49,12.49,12.49,12.49,17600.0,9.0752,9.0752,9.0752,9.0752,17600.0
2013-04-29 13:40:00,12.49,12.49,12.48,12.49,16400.0,9.0752,9.0752,9.0679,9.0752,16400.0
2013-04-29 13:45:00,12.49,12.51,12.49,12.51,36800.0,9.0752,9.0897,9.0752,9.0897,36800.0
2013-04-29 13:50:00,12.51,12.51,12.5,12.51,27200.0,9.0897,9.0897,9.0825,9.0897,27200.0
2013-04-29 13:55:00,12.51,12.52,12.51,12.52,36400.0,9.0897,9.097,9.0897,9.097,36400.0
2013-04-29 14:00:00,12.52,12.53,12.52,12.52,38000.0,9.097,9.1043,9.097,9.097,38000.0
2013-04-29 14:05:00,12.52,12.54,12.52,12.54,51200.0,9.097,9.1115,9.097,9.1115,51200.0
2013-04-29 14:10:00,12.53,12.53,12.51,12.51,29600.0,9.1043,9.1043,9.0897,9.0897,29600.0
2013-04-29 14:15:00,12.51,12.51,12.5,12.51,30000.0,9.0897,9.0897,9.0825,9.0897,30000.0
2013-04-29 14:20:00,12.51,12.52,12.51,12.52,26400.0,9.0897,9.097,9.0897,9.097,26400.0
2013-04-29 14:25:00,12.52,12.53,12.52,12.53,28800.0,9.097,9.1043,9.097,9.1043,28800.0
2013-04-29 14:30:00,12.53,12.53,12.51,12.51,28400.0,9.1043,9.1043,9.0897,9.0897,28400.0
2013-04-29 14:35:00,12.51,12.52,12.51,12.51,25200.0,9.0897,9.097,9.0897,9.0897,25200.0
2013-04-29 14:40:00,12.51,12.52,12.51,12.51,33200.0,9.0897,9.097,9.0897,9.0897,33200.0
2013-04-29 14:45:00,12.51,12.51,12.5,12.5,33200.0,9.0897,9.0897,9.0825,9.0825,33200.0
2013-04-29 14:50:00,12.5,12.52,12.5,12.52,43600.0,9.0825,9.097,9.0825,9.097,43600.0
2013-04-29 14:55:00,12.51,12.52,12.51,12.51,33200.0,9.0897,9.097,9.0897,9.0897,33200.0
2013-04-29 15:00:00,12.51,12.51,12.49,12.49,35200.0,9.0897,9.0897,9.0752,9.0752,35200.0
2013-04-29 15:05:00,12.49,12.49,12.47,12.47,75600.0,9.0752,9.0752,9.0607,9.0607,75600.0
2013-04-29 15:10:00,12.47,12.49,12.47,12.49,48400.0,9.0607,9.0752,9.0607,9.0752,48400.0
2013-04-29 15:15:00,12.49,12.5,12.49,12.5,42400.0,9.0752,9.0825,9.0752,9.0825,42400.0
2013-04-29 15:20:00,12.49,12.5,12.48,12.48,48400.0,9.0752,9.0825,9.0679,9.0679,48400.0
2013-04-29 15:25:00,12.48,12.49,12.47,12.49,68800.0,9.0679,9.0752,9.0607,9.0752,68800.0
2013-04-29 15:30:00,12.49,12.49,12.48,12.48,93200.0,9.0752,9.0752,9.0679,9.0679,93200.0
2013-04-29 15:35:00,12.48,12.49,12.47,12.47,66000.0,9.0679,9.0752,9.0607,9.0607,66000.0
2013-04-29 15:40:00,12.47,12.48,12.47,12.47,103200.0,9.0607,9.0679,9.0607,9.0607,103200.0
2013-04-29 15:45:00,12.47,12.48,12.47,12.47,86000.0,9.0607,9.0679,9.0607,9.0607,86000.0
2013-04-29 15:50:00,12.47,12.47,12.46,12.47,159600.0,9.0607,9.0607,9.0534,9.0607,159600.0
2013-04-29 15:55:00,12.47,12.48,12.46,12.48,206800.0,9.0607,9.0679,9.0534,9.0679,206800.0
2013-04-30 09:30:00,12.4,12.5,12.34,12.41,197600.0,9.0465,9.1195,9.0028,9.0538,197600.0
2013-04-30 09:35:00,12.42,12.46,12.4,12.42,101600.0,9.0611,9.0903,9.0465,9.0611,101600.0
2013-04-30 09:40:00,12.42,12.42,12.38,12.4,274000.0,9.0611,9.0611,9.032,9.0465,274000.0
2013-04-30 09:45:00,12.39,12.4,12.37,12.38,186400.0,9.0392,9.0465,9.0247,9.032,186400.0
2013-04-30 09:50:00,12.38,12.38,12.33,12.33,117200.0,9.032,9.032,8.9955,8.9955,117200.0
2013-04-30 09:55:00,12.33,12.35,12.31,12.32,110800.0,8.9955,9.0101,8.9809,8.9882,110800.0
2013-04-30 10:00:00,12.32,12.36,12.29,12.31,91600.0,8.9882,9.0174,8.9663,8.9809,91600.0
2013-04-30 10:05:00,12.31,12.31,12.26,12.29,63600.0,8.9809,8.9809,8.9444,8.9663,63600.0
2013-04-30 10:10:00,12.29,12.31,12.27,12.28,75600.0,8.9663,8.9809,8.9517,8.959,75600.0
2013-04-30 10:15:00,12.28,12.28,12.28,12.28,76800.0,8.959,8.959,8.959,8.959,76800.0
2013-04-30 10:20:00,12.27,12.29,12.27,12.27,64800.0,8.9517,8.9663,8.9517,8.9517,64800.0
2013-04-30 10:25:00,12.27,12.27,12.25,12.26,61600.0,8.9517,8.9517,8.9371,8.9444,61600.0
2013-04-30 10:30:00,12.26,12.27,12.26,12.27,79600.0,8.9444,8.9517,8.9444,8.9517,79600.0
2013-04-30 10:35:00,12.27,12.3,12.27,12.29,116800.0,8.9517,8.9736,8.9517,8.9663,116800.0
2013-04-30 10:40:00,12.29,12.31,12.29,12.31,72800.0,8.9663,8.9809,8.9663,8.9809,72800.0
2013-04-30 10:45:00,12.31,12.33,12.3,12.31,288800.0,8.9809,8.9955,8.9736,8.9809,288800.0
2013-04-30 10:50:00,12.31,12.32,12.29,12.29,113200.0,8.9809,8.9882,8.9663,8.9663,113200.0
2013-04-30 10:55:00,12.29,12.29,12.27,12.27,73600.0,8.9663,8.9663,8.9517,8.9517,73600.0
2013-04-30 11:00:00,12.28,12.28,12.26,12.26,94800.0,8.959,8.959,8.9444,8.9444,94800.0
2013-04-30 11:05:00,12.26,12.26,12.25,12.26,56400.0,8.9444,8.9444,8.9371,8.9444,56400.0
2013-04-30 11:10:00,12.25,12.26,12.24,12.24,102400.0,8.9371,8.9444,8.9298,8.9298,102400.0
2013-04-30 11:15:00,12.24,12.24,12.23,12.23,93200.0,8.9298,8.9298,8.9225,8.9225,93200.0
2013-04-30 11:20:00,12.23,12.23,12.21,12.21,108800.0,8.9225,8.9225,8.9079,8.9079,108800.0
2013-04-30 11:25:00,12.22,12.23,12.22,12.22,57600.0,8.9152,8.9225,8.9152,8.9152,57600.0
2013-04-30 11:30:00,12.22,12.23,12.22,12.22,77600.0,8.9152,8.9225,8.9152,8.9152,77600.0
2013-04-30 11:35:00,12.22,12.23,12.21,12.21,78400.0,8.9152,8.9225,8.9079,8.9079,78400.0
2013-04-30 11:40:00,12.21,12.22,12.19,12.19,98800.0,8.9079,8.9152,8.8933,8.8933,98800.0
2013-04-30 11:45:00,12.19,12.19,12.18,12.18,68400.0,8.8933,8.8933,8.886,8.886,68400.0
2013-04-30 11:50:00,12.18,12.21,12.17,12.21,195600.0,8.886,8.9079,8.8787,8.9079,195600.0
2013-04-30 11:55:00,12.2,12.22,12.19,12.2,69200.0,8.9006,8.9152,8.8933,8.9006,69200.0
2013-04-30 12:00:00,12.2,12.2,12.19,12.2,97600.0,8.9006,8.9006,8.8933,8.9006,97600.0
2013-04-30 12:05:00,12.2,12.2,12.19,12.19,106400.0,8.9006,8.9006,8.8933,8.8933,106400.0
2013-04-30 12:10:00,12.19,12.19,12.19,12.19,45200.0,8.8933,8.8933,8.8933,8.8933,45200.0
2013-04-30 12:15:00,12.19,12.2,12.18,12.18,51200.0,8.8933,8.9006,8.886,8.886,51200.0
2013-04-30 12:20:00,12.18,12.18,12.17,12.17,33600.0,8.886,8.886,8.8787,8.8787,33600.0
2013-04-30 12:25:00,12.17,12.17,12.16,12.16,86800.0,8.8787,8.8787,8.8714,8.8714,86800.0
2013-04-30 12:30:00,12.16,12.17,12.16,12.16,56000.0,8.8714,8.8787,8.8714,8.8714,56000.0
2013-04-30 12:35:00,12.16,12.16,12.15,12.15,88000.0,8.8714,8.8714,8.8642,8.8642,88000.0
2013-04-30 12:40:00,12.15,12.16,12.15,12.15,63600.0,8.8642,8.8714,8.8642,8.8642,63600.0
2013-04-30 12:45:00,12.15,12.15,12.14,12.14,69200.0,8.8642,8.8642,8.8569,8.8569,69200.0
2013-04-30 12:50:00,12.14,12.14,12.13,12.14,35600.0,8.8569,8.8569,8.8496,8.8569,35600.0
2013-04-30 12:55:00,12.13,12.13,12.13,12.13,51600.0,8.8496,8.8496,8.8496,8.8496,51600.0
2013-04-30 13:00:00,12.13,12.14,12.13,12.13,51200.0,8.8496,8.8569,8.8496,8.8496,51200.0
2013-04-30 13:05:00,12.13,12.13,12.11,12.12,69200.0,8.8496,8.8496,8.835,8.8423,69200.0
2013-04-30 13:10:00,12.12,12.12,12.11,12.12,45600.0,8.8423,8.8423,8.835,8.8423,45600.0
2013-04-30 13:15:00,12.12,12.17,12.12,12.17,99600.0,8.8423,8.8787,8.8423,8.8787,99600.0
2013-04-30 13:20:00,12.16,12.18,12.16,12.18,122400.0,8.8714,8.886,8.8714,8.886,122400.0
2013-04-30 13:25:00,12.18,12.19,12.18,12.18,53200.0,8.886,8.8933,8.886,8.886,53200.0
2013-04-30 13:30:00,12.18,12.19,12.17,12.19,50800.0,8.886,8.8933,8.8787,8.8933,50800.0
2013-04-30 13:35:00,12.19,12.19,12.18,12.18,65600.0,8.8933,8.8933,8.886,8.886,65600.0
2013-04-30 13:40:00,12.18,12.19,12.18,12.19,52400.0,8.886,8.8933,8.886,8.8933,52400.0
2013-04-30 13:45:00,12.19,12.22,12.19,12.22,112800.0,8.8933,8.9152,8.8933,8.9152,112800.0
2013-04-30 13:50:00,12.23,12.25,12.22,12.24,141200.0,8.9225,8.9371,8.9152,8.9298,141200.0
2013-04-30 13:55:00,12.25,12.25,12.23,12.23,134000.0,8.9371,8.9371,8.9225,8.9225,134000.0
2013-04-30 14:00:00,12.23,12.23,12.21,12.21,37600.0,8.9225,8.9225,8.9079,8.9079,37600.0
2013-04-30 14:05:00,12.21,12.21,12.19,12.19,40000.0,8.9079,8.9079,8.8933,8.8933,40000.0
2013-04-30 14:10:00,12.19,12.2,12.18,12.2,80000.0,8.8933,8.9006,8.886,8.9006,80000.0
2013-04-30 14:15:00,12.2,12.2,12.18,12.18,65600.0,8.9006,8.9006,8.886,8.886,65600.0
2013-04-30 14:20:00,12.18,12.19,12.18,12.18,76400.0,8.886,8.8933,8.886,8.886,76400.0
2013-04-30 14:25:00,12.18,12.19,12.15,12.18,110800.0,8.886,8.8933,8.8642,8.886,110800.0
2013-04-30 14:30:00,12.18,12.19,12.17,12.17,26800.0,8.886,8.8933,8.8787,8.8787,26800.0
2013-04-30 14:35:00,12.17,12.18,12.17,12.17,48000.0,8.8787,8.886,8.8787,8.8787,48000.0
2013-04-30 14:40:00,12.17,12.18,12.16,12.18,56800.0,8.8787,8.886,8.8714,8.886,56800.0
2013-04-30 14:45:00,12.18,12.18,12.15,12.15,65600.0,8.886,8.886,8.8642,8.8642,65600.0
2013-04-30 14:50:00,12.15,12.16,12.15,12.16,94400.0,8.8642,8.8714,8.8642,8.8714,94400.0
2013-04-30 14:55:00,12.17,12.19,12.17,12.19,87600.0,8.8787,8.8933,8.8787,8.8933,87600.0
2013-04-30 15:00:00,12.19,12.2,12.18,12.2,162000.0,8.8933,8.9006,8.886,8.9006,162000.0
2013-04-30 15:05:00,12.2,12.2,12.17,12.18,101600.0,8.9006,8.9006,8.8787,8.886,101600.0
2013-04-30 15:10:00,12.18,12.18,12.17,12.18,75600.0,8.886,8.886,8.8787,8.886,75600.0
2013-04-30 15:15:00,12.18,12.18,12.17,12.18,140000.0,8.886,8.886,8.8787,8.886,140000.0
2013-04-30 15:20:00,12.18,12.2,12.17,12.19,98000.0,8.886,8.9006,8.8787,8.8933,98000.0
2013-04-30 15:25:00,12.19,12.2,12.18,12.2,130400.0,8.8933,8.9006,8.886,8.9006,130400.0
2013-04-30 15:30:00,12.2,12.2,12.19,12.19,104400.0,8.9006,8.9006,8.8933,8.8933,104400.0
2013-04-30 15:35:00,12.19,12.2,12.19,12.2,90800.0,8.8933,8.9006,8.8933,8.9006,90800.0
2013-04-30 15:40:00,12.2,12.2,12.19,12.2,149200.0,8.9006,8.9006,8.8933,8.9006,149200.0
2013-04-30 15:45:00,12.2,12.22,12.2,12.21,137200.0,8.9006,8.9152,8.9006,8.9079,137200.0
2013-04-30 15:50:00,12.21,12.23,12.21,12.23,222400.0,8.9079,8.9225,8.9079,8.9225,222400.0
2013-04-30 15:55:00,12.23,12.28,12.22,12.26,1059600.0,8.9225,8.959,8.9152,8.9444,1059600.0
2013-05-01 09:30:00,12.24,12.29,12.15,12.24,215600.0,8.9298,8.9663,8.8642,8.9298,215600.0
2013-05-01 09:35:00,12.24,12.27,12.24,12.26,148000.0,8.9298,8.9517,8.9298,8.9444,148000.0
2013-05-01 09:40:00,12.26,12.29,12.24,12.29,128800.0,8.9444,8.9663,8.9298,8.9663,128800.0
2013-05-01 09:45:00,12.29,12.29,12.23,12.23,137200.0,8.9663,8.9663,8.9225,8.9225,137200.0
2013-05-01 09:50:00,12.24,12.24,12.19,12.2,54800.0,8.9298,8.9298,8.8933,8.9006,54800.0
2013-05-01 09:55:00,12.2,12.21,12.19,12.21,40400.0,8.9006,8.9079,8.8933,8.9079,40400.0
2013-05-01 10:00:00,12.22,12.23,12.21,12.21,65600.0,8.9152,8.9225,8.9079,8.9079,65600.0
2013-05-01 10:05:00,12.21,12.21,12.18,12.2,99200.0,8.9079,8.9079,8.886,8.9006,99200.0
2013-05-01 10:10:00,12.2,12.21,12.19,12.2,114000.0,8.9006,8.9079,8.8933,8.9006,114000.0
2013-05-01 10:15:00,12.19,12.21,12.18,12.19,70800.0,8.8933,8.9079,8.886,8.8933,70800.0
2013-05-01 10:20:00,12.19,12.22,12.18,12.21,61200.0,8.8933,8.9152,8.886,8.9079,61200.0
2013-05-01 10:25:00,12.21,12.21,12.18,12.19,50000.0,8.9079,8.9079,8.886,8.8933,50000.0
2013-05-01 10:30:00,12.19,12.2,12.17,12.2,78800.0,8.8933,8.9006,8.8787,8.9006,78800.0
2013-05-01 10:35:00,12.19,12.21,12.17,12.21,127200.0,8.8933,8.9079,8.8787,8.9079,127200.0
2013-05-01 10:40:00,12.2,12.21,12.17,12.18,78400.0,8.9006,8.9079,8.8787,8.886,78400.0
2013-05-01 10:45:00,12.18,12.18,12.15,12.15,42000.0,8.886,8.886,8.8642,8.8642,42000.0
2013-05-01 10:50:00,12.15,12.17,12.14,12.17,70000.0,8.8642,8.8787,8.8569,8.8787,70000.0
2013-05-01 10:55:00,12.16,12.16,12.14,12.14,49200.0,8.8714,8.8714,8.8569,8.8569,49200.0
2013-05-01 11:00:00,12.14,12.14,12.11,12.11,66400.0,8.8569,8.8569,8.835,8.835,66400.0
2013-05-01 11:05:00,12.11,12.15,12.11,12.15,100800.0,8.835,8.8642,8.835,8.8642,100800.0
2013-05-01 11:10:00,12.15,12.16,12.14,12.14,54800.0,8.8642,8.8714,8.8569,8.8569,54800.0
2013-05-01 11:15:00,12.14,12.15,12.13,12.15,59200.0,8.8569,8.8642,8.8496,8.8642,59200.0
2013-05-01 11:20:00,12.16,12.17,12.15,12.16,100400.0,8.8714,8.8787,8.8642,8.8714,100400.0
2013-05-01 11:25:00,12.16,12.17,12.15,12.17,36000.0,8.8714,8.8787,8.8642,8.8787,36000.0
2013-05-01 11:30:00,12.17,12.17,12.15,12.17,90800.0,8.8787,8.8787,8.8642,8.8787,90800.0
2013-05-01 11:35:00,12.17,12.17,12.13,12.13,57200.0,8.8787,8.8787,8.8496,8.8496,57200.0
2013-05-01 11:40:00,12.13,12.13,12.11,12.11,40800.0,8.8496,8.8496,8.835,8.835,40800.0
2013-05-01 11:45:00,12.11,12.12,12.09,12.12,62400.0,8.835,8.8423,8.8204,8.8423,62400.0
2013-05-01 11:50:00,12.12,12.14,12.12,12.12,61600.0,8.8423,8.8569,8.8423,8.8423,61600.0
2013-05-01 11:55:00,12.12,12.15,12.1,12.15,108400.0,8.8423,8.8642,8.8277,8.8642,108400.0
2013-05-01 12:00:00,12.14,12.15,12.14,12.14,83200.0,8.8569,8.8642,8.8569,8.8569,83200.0
2013-05-01 12:05:00,12.15,12.16,12.14,12.15,72800.0,8.8642,8.8714,8.8569,8.8642,72800.0
2013-05-01 12:10:00,12.15,12.17,12.15,12.16,178000.0,8.8642,8.8787,8.8642,8.8714,178000.0
2013-05-01 12:15:00,12.16,12.17,12.15,12.16,37600.0,8.8714,8.8787,8.8642,8.8714,37600.0
2013-05-01 12:20:00,12.17,12.17,12.15,12.15,16800.0,8.8787,8.8787,8.8642,8.8642,16800.0
2013-05-01 12:25:00,12.15,12.16,12.15,12.16,74400.0,8.8642,8.8714,8.8642,8.8714,74400.0
2013-05-01 12:30:00,12.16,12.16,12.14,12.14,56800.0,8.8714,8.8714,8.8569,8.8569,56800.0
2013-05-01 12:35:00,12.15,12.16,12.14,12.15,185600.0,8.8642,8.8714,8.8569,8.8642,185600.0
2013-05-01 12:40:00,12.15,12.17,12.15,12.16,87200.0,8.8642,8.8787,8.8642,8.8714,87200.0
2013-05-01 12:45:00,12.15,12.16,12.13,12.14,42400.0,8.8642,8.8714,8.8496,8.8569,42400.0
2013-05-01 12:50:00,12.14,12.14,12.11,12.11,81200.0,8.8569,8.8569,8.835,8.835,81200.0
2013-05-01 12:55:00,12.11,12.11,12.09,12.09,52400.0,8.835,8.835,8.8204,8.8204,52400.0
2013-05-01 13:00:00,12.09,12.1,12.08,12.09,91600.0,8.8204,8.8277,8.8131,8.8204,91600.0
2013-05-01 13:05:00,12.09,12.09,12.06,12.06,99200.0,8.8204,8.8204,8.7985,8.7985,99200.0
2013-05-01 13:10:00,12.06,12.06,12.04,12.04,100800.0,8.7985,8.7985,8.7839,8.7839,100800.0
2013-05-01 13:15:00,12.04,12.07,12.04,12.06,86000.0,8.7839,8.8058,8.7839,8.7985,86000.0
2013-05-01 13:20:00,12.06,12.08,12.06,12.07,47200.0,8.7985,8.8131,8.7985,8.8058,47200.0
2013-05-01 13:25:00,12.07,12.08,12.06,12.07,34400.0,8.8058,8.8131,8.7985,8.8058,34400.0
2013-05-01 13:30:00,12.06,12.07,12.05,12.05,70800.0,8.7985,8.8058,8.7912,8.7912,70800.0
2013-05-01 13:35:00,12.05,12.05,12.04,12.04,23200.0,8.7912,8.7912,8.7839,8.7839,23200.0
2013-05-01 13:40:00,12.04,12.06,12.03,12.05,62800.0,8.7839,8.7985,8.7766,8.7912,62800.0
2013-05-01 13:45:00,12.05,12.06,12.03,12.05,65200.0,8.7912,8.7985,8.7766,8.7912,65200.0
2013-05-01 13:50:00,12.05,12.06,12.03,12.05,86400.0,8.7912,8.7985,8.7766,8.7912,86400.0
2013-05-01 13:55:00,12.05,12.05,12.04,12.05,46000.0,8.7912,8.7912,8.7839,8.7912,46000.0
2013-05-01 14:00:00,12.05,12.09,12.05,12.07,94800.0,8.7912,8.8204,8.7912,8.8058,94800.0
2013-05-01 14:05:00,12.06,12.08,12.05,12.07,44800.0,8.7985,8.8131,8.7912,8.8058,44800.0
2013-05-01 14:10:00,12.07,12.07,12.04,12.06,40400.0,8.8058,8.8058,8.7839,8.7985,40400.0
2013-05-01 14:15:00,12.06,12.06,12.04,12.04,70400.0,8.7985,8.7985,8.7839,8.7839,70400.0
2013-05-01 14:20:00,12.05,12.08,12.05,12.06,100800.0,8.7912,8.8131,8.7912,8.7985,100800.0
2013-05-01 14:25:00,12.06,12.07,12.04,12.05,53600.0,8.7985,8.8058,8.7839,8.7912,53600.0
2013-05-01 14:30:00,12.05,12.06,12.04,12.04,141600.0,8.7912,8.7985,8.7839,8.7839,141600.0
2013-05-01 14:35:00,12.04,12.04,12.03,12.03,60800.0,8.7839,8.7839,8.7766,8.7766,60800.0
2013-05-01 14:40:00,12.03,12.05,12.03,12.05,46400.0,8.7766,8.7912,8.7766,8.7912,46400.0
2013-05-01 14:45:00,12.05,12.05,12.02,12.03,78400.0,8.7912,8.7912,8.7693,8.7766,78400.0
2013-05-01 14:50:00,12.03,12.06,12.02,12.04,72400.0,8.7766,8.7985,8.7693,8.7839,72400.0
2013-05-01 14:55:00,12.04,12.04,12.02,12.03,52800.0,8.7839,8.7839,8.7693,8.7766,52800.0
2013-05-01 15:00:00,12.02,12.04,12.02,12.03,51600.0,8.7693,8.7839,8.7693,8.7766,51600.0
2013-05-01 15:05:00,12.03,12.03,12.0,12.01,82800.0,8.7766,8.7766,8.7547,8.762,82800.0
2013-05-01 15:10:00,12.01,12.01,11.99,12.0,134800.0,8.762,8.762,8.7474,8.7547,134800.0
2013-05-01 15:15:00,12.0,12.01,11.99,12.0,120000.0,8.7547,8.762,8.7474,8.7547,120000.0
2013-05-01 15:20:00,12.0,12.0,11.99,11.99,83200.0,8.7547,8.7547,8.7474,8.7474,83200.0
2013-05-01 15:25:00,11.98,12.0,11.97,11.97,90000.0,8.7401,8.7547,8.7328,8.7328,90000.0
2013-05-01 15:30:00,11.98,11.99,11.97,11.98,123600.0,8.7401,8.7474,8.7328,8.7401,123600.0
2013-05-01 15:35:00,11.97,11.98,11.95,11.95,205200.0,8.7328,8.7401,8.7182,8.7182,205200.0
2013-05-01 15:40:00,11.95,11.95,11.93,11.94,140000.0,8.7182,8.7182,8.7037,8.7109,140000.0
2013-05-01 15:45:00,11.94,11.96,11.93,11.94,276400.0,8.7109,8.7255,8.7037,8.7109,276400.0
2013-05-01 15:50:00,11.94,11.96,11.94,11.95,212800.0,8.7109,8.7255,8.7109,8.7182,212800.0
2013-05-01 15:55:00,11.95,11.98,11.94,11.98,467600.0,8.7182,8.7401,8.7109,8.7401,467600.0
2013-05-02 09:30:00,11.99,12.03,11.97,12.03,76800.0,8.7474,8.7766,8.7328,8.7766,76800.0
2013-05-02 09:35:00,12.03,12.06,12.02,12.06,13600.0,8.7766,8.7985,8.7693,8.7985,13600.0
2013-05-02 09:40:00,12.05,12.06,12.04,12.05,72400.0,8.7912,8.7985,8.7839,8.7912,72400.0
2013-05-02 09:45:00,12.06,12.06,12.0,12.01,98000.0,8.7985,8.7985,8.7547,8.762,98000.0
2013-05-02 09:50:00,12.01,12.02,11.97,11.97,58000.0,8.762,8.7693,8.7328,8.7328,58000.0
2013-05-02 09:55:00,11.97,11.97,11.96,11.96,55600.0,8.7328,8.7328,8.7255,8.7255,55600.0
2013-05-02 10:00:00,11.96,11.99,11.96,11.96,107600.0,8.7255,8.7474,8.7255,8.7255,107600.0
2013-05-02 10:05:00,11.96,11.99,11.96,11.99,83200.0,8.7255,8.7474,8.7255,8.7474,83200.0
2013-05-02 10:10:00,11.99,12.0,11.97,11.99,64800.0,8.7474,8.7547,8.7328,8.7474,64800.0
2013-05-02 10:15:00,11.99,12.02,11.99,12.0,37200.0,8.7474,8.7693,8.7474,8.7547,37200.0
2013-05-02 10:20:00,12.0,12.03,11.99,12.02,52400.0,8.7547,8.7766,8.7474,8.7693,52400.0
2013-05-02 10:25:00,12.01,12.01,12.0,12.0,48800.0,8.762,8.762,8.7547,8.7547,48800.0
2013-05-02 10:30:00,12.0,12.05,11.99,12.05,76400.0,8.7547,8.7912,8.7474,8.7912,76400.0
2013-05-02 10:35:00,12.05,12.05,12.03,12.04,84800.0,8.7912,8.7912,8.7766,8.7839,84800.0
2013-05-02 10:40:00,12.04,12.04,12.01,12.03,146000.0,8.7839,8.7839,8.762,8.7766,146000.0
2013-05-02 10:45:00,12.02,12.02,11.98,11.98,88400.0,8.7693,8.7693,8.7401,8.7401,88400.0
2013-05-02 10:50:00,11.98,12.01,11.98,12.01,42400.0,8.7401,8.762,8.7401,8.762,42400.0
2013-05-02 10:55:00,12.01,12.01,11.99,11.99,39200.0,8.762,8.762,8.7474,8.7474,39200.0
2013-05-02 11:00:00,11.99,12.01,11.99,12.01,49200.0,8.7474,8.762,8.7474,8.762,49200.0
2013-05-02 11:05:00,12.01,12.02,11.99,11.99,67200.0,8.762,8.7693,8.7474,8.7474,67200.0
2013-05-02 11:10:00,12.0,12.01,11.99,12.0,240800.0,8.7547,8.762,8.7474,8.7547,240800.0
2013-05-02 11:15:00,12.0,12.0,11.99,11.99,138000.0,8.7547,8.7547,8.7474,8.7474,138000.0
2013-05-02 11:20:00,12.0,12.0,11.99,11.99,105600.0,8.7547,8.7547,8.7474,8.7474,105600.0
2013-05-02 11:25:00,11.99,12.0,11.99,11.99,66000.0,8.7474,8.7547,8.7474,8.7474,66000.0
2013-05-02 11:30:00,11.99,11.99,11.98,11.99,71200.0,8.7474,8.7474,8.7401,8.7474,71200.0
2013-05-02 11:35:00,11.99,11.99,11.97,11.97,51600.0,8.7474,8.7474,8.7328,8.7328,51600.0
2013-05-02 11:40:00,11.97,11.98,11.97,11.97,74800.0,8.7328,8.7401,8.7328,8.7328,74800.0
2013-05-02 11:45:00,11.97,11.98,11.97,11.97,143200.0,8.7328,8.7401,8.7328,8.7328,143200.0
2013-05-02 11:50:00,11.97,11.98,11.97,11.97,76400.0,8.7328,8.7401,8.7328,8.7328,76400.0
2013-05-02 11:55:00,11.97,11.98,11.96,11.97,82800.0,8.7328,8.7401,8.7255,8.7328,82800.0
2013-05-02 12:00:00,11.97,11.97,11.96,11.97,124800.0,8.7328,8.7328,8.7255,8.7328,124800.0
2013-05-02 12:05:00,11.97,11.97,11.96,11.96,32400.0,8.7328,8.7328,8.7255,8.7255,32400.0
2013-05-02 12:10:00,11.96,11.96,11.96,11.96,39600.0,8.7255,8.7255,8.7255,8.7255,39600.0
2013-05-02 12:15:00,11.96,11.96,11.95,11.95,51600.0,8.7255,8.7255,8.7182,8.7182,51600.0
2013-05-02 12:20:00,11.95,11.96,11.95,11.95,44000.0,8.7182,8.7255,8.7182,8.7182,44000.0
2013-05-02 12:25:00,11.95,11.96,11.95,11.96,247200.0,8.7182,8.7255,8.7182,8.7255,247200.0
2013-05-02 12:30:00,11.96,11.96,11.94,11.95,101600.0,8.7255,8.7255,8.7109,8.7182,101600.0
2013-05-02 12:35:00,11.95,11.96,11.95,11.95,69600.0,8.7182,8.7255,8.7182,8.7182,69600.0
2013-05-02 12:40:00,11.95,11.95,11.95,11.95,31600.0,8.7182,8.7182,8.7182,8.7182,31600.0
2013-05-02 12:45:00,11.95,11.95,11.94,11.95,62800.0,8.7182,8.7182,8.7109,8.7182,62800.0
2013-05-02 12:50:00,11.95,11.95,11.95,11.95,42400.0,8.7182,8.7182,8.7182,8.7182,42400.0
2013-05-02 12:55:00,11.95,11.97,11.94,11.96,114000.0,8.7182,8.7328,8.7109,8.7255,114000.0
2013-05-02 13:00:00,11.97,11.98,11.97,11.97,37600.0,8.7328,8.7401,8.7328,8.7328,37600.0
2013-05-02 13:05:00,11.97,11.97,11.96,11.97,87200.0,8.7328,8.7328,8.7255,8.7328,87200.0
2013-05-02 13:10:00,11.97,11.98,11.95,11.96,55200.0,8.7328,8.7401,8.7182,8.7255,55200.0
2013-05-02 13:15:00,11.96,11.97,11.95,11.95,44400.0,8.7255,8.7328,8.7182,8.7182,44400.0
2013-05-02 13:20:00,11.95,11.95,11.94,11.94,68800.0,8.7182,8.7182,8.7109,8.7109,68800.0
2013-05-02 13:25:00,11.94,11.95,11.94,11.95,60800.0,8.7109,8.7182,8.7109,8.7182,60800.0
2013-05-02 13:30:00,11.95,11.97,11.94,11.97,75600.0,8.7182,8.7328,8.7109,8.7328,75600.0
2013-05-02 13:35:00,11.97,11.97,11.95,11.95,38000.0,8.7328,8.7328,8.7182,8.7182,38000.0
2013-05-02 13:40:00,11.95,11.97,11.95,11.96,49600.0,8.7182,8.7328,8.7182,8.7255,49600.0
2013-05-02 13:45:00,11.96,11.96,11.94,11.94,51600.0,8.7255,8.7255,8.7109,8.7109,51600.0
2013-05-02 13:50:00,11.94,11.94,11.93,11.94,70400.0,8.7109,8.7109,8.7037,8.7109,70400.0
2013-05-02 13:55:00,11.94,11.94,11.93,11.93,53200.0,8.7109,8.7109,8.7037,8.7037,53200.0
2013-05-02 14:00:00,11.94,11.96,11.93,11.96,39200.0,8.7109,8.7255,8.7037,8.7255,39200.0
2013-05-02 14:05:00,11.96,11.96,11.95,11.95,38400.0,8.7255,8.7255,8.7182,8.7182,38400.0
2013-05-02 14:10:00,11.95,11.96,11.95,11.95,60400.0,8.7182,8.7255,8.7182,8.7182,60400.0
2013-05-02 14:15:00,11.95,11.97,11.95,11.97,28800.0,8.7182,8.7328,8.7182,8.7328,28800.0
2013-05-02 14:20:00,11.97,11.97,11.96,11.97,43600.0,8.7328,8.7328,8.7255,8.7328,43600.0
2013-05-02 14:25:00,11.97,11.99,11.97,11.99,38000.0,8.7328,8.7474,8.7328,8.7474,38000.0
2013-05-02 14:30:00,11.98,11.99,11.97,11.99,62800.0,8.7401,8.7474,8.7328,8.7474,62800.0
2013-05-02 14:35:00,11.99,12.0,11.99,12.0,30400.0,8.7474,8.7547,8.7474,8.7547,30400.0
2013-05-02 14:40:00,12.0,12.0,11.99,11.99,30400.0,8.7547,8.7547,8.7474,8.7474,30400.0
2013-05-02 14:45:00,11.99,12.0,11.99,11.99,42000.0,8.7474,8.7547,8.7474,8.7474,42000.0
2013-05-02 14:50:00,11.99,12.0,11.97,11.98,100000.0,8.7474,8.7547,8.7328,8.7401,100000.0
2013-05-02 14:55:00,11.98,11.98,11.97,11.97,84800.0,8.7401,8.7401,8.7328,8.7328,84800.0
2013-05-02 15:00:00,11.97,11.97,11.96,11.96,213600.0,8.7328,8.7328,8.7255,8.7255,213600.0
2013-05-02 15:05:00,11.96,11.99,11.96,11.99,523200.0,8.7255,8.7474,8.7255,8.7474,523200.0
2013-05-02 15:10:00,11.99,12.0,11.99,12.0,65600.0,8.7474,8.7547,8.7474,8.7547,65600.0
2013-05-02 15:15:00,12.0,12.01,11.99,12.01,74000.0,8.7547,8.762,8.7474,8.762,74000.0
2013-05-02 15:20:00,12.01,12.02,12.0,12.01,84000.0,8.762,8.7693,8.7547,8.762,84000.0
2013-05-02 15:25:00,12.01,12.01,12.0,12.01,70400.0,8.762,8.762,8.7547,8.762,70400.0
2013-05-02 15:30:00,12.01,12.02,12.01,12.02,85200.0,8.762,8.7693,8.762,8.7693,85200.0
2013-05-02 15:35:00,12.01,12.02,12.0,12.02,88800.0,8.762,8.7693,8.7547,8.7693,88800.0
2013-05-02 15:40:00,12.01,12.02,12.0,12.01,100800.0,8.762,8.7693,8.7547,8.762,100800.0
2013-05-02 15:45:00,12.0,12.01,11.99,11.99,156400.0,8.7547,8.762,8.7474,8.7474,156400.0
2013-05-02 15:50:00,11.99,12.0,11.98,11.98,317600.0,8.7474,8.7547,8.7401,8.7401,317600.0
2013-05-02 15:55:00,11.98,12.0,11.98,11.99,701600.0,8.7401,8.7547,8.7401,8.7474,701600.0
2013-05-03 09:30:00,12.07,12.13,12.02,12.03,172800.0,8.8058,8.8496,8.7693,8.7766,172800.0
2013-05-03 09:35:00,12.04,12.11,12.04,12.1,68800.0,8.7839,8.835,8.7839,8.8277,68800.0
2013-05-03 09:40:00,12.1,12.1,12.06,12.07,121200.0,8.8277,8.8277,8.7985,8.8058,121200.0
2013-05-03 09:45:00,12.07,12.1,12.07,12.1,202400.0,8.8058,8.8277,8.8058,8.8277,202400.0
2013-05-03 09:50:00,12.1,12.11,12.1,12.1,289200.0,8.8277,8.835,8.8277,8.8277,289200.0
2013-05-03 09:55:00,12.1,12.1,12.08,12.08,58000.0,8.8277,8.8277,8.8131,8.8131,58000.0
2013-05-03 10:00:00,12.08,12.09,12.02,12.03,172000.0,8.8131,8.8204,8.7693,8.7766,172000.0
2013-05-03 10:05:00,12.03,12.03,11.97,11.99,223600.0,8.7766,8.7766,8.7328,8.7474,223600.0
2013-05-03 10:10:00,11.99,12.0,11.99,11.99,98000.0,8.7474,8.7547,8.7474,8.7474,98000.0
2013-05-03 10:15:00,11.99,12.01,11.99,11.99,139200.0,8.7474,8.762,8.7474,8.7474,139200.0
2013-05-03 10:20:00,11.99,12.0,11.99,11.99,220000.0,8.7474,8.7547,8.7474,8.7474,220000.0
2013-05-03 10:25:00,12.0,12.01,12.0,12.01,117200.0,8.7547,8.762,8.7547,8.762,117200.0
2013-05-03 10:30:00,12.01,12.02,12.0,12.02,280800.0,8.762,8.7693,8.7547,8.7693,280800.0
2013-05-03 10:35:00,12.02,12.06,12.02,12.04,72800.0,8.7693,8.7985,8.7693,8.7839,72800.0
2013-05-03 10:40:00,12.04,12.06,12.04,12.06,75200.0,8.7839,8.7985,8.7839,8.7985,75200.0
2013-05-03 10:45:00,12.06,12.08,12.06,12.08,44800.0,8.7985,8.8131,8.7985,8.8131,44800.0
2013-05-03 10:50:00,12.08,12.09,12.08,12.08,19600.0,8.8131,8.8204,8.8131,8.8131,19600.0
2013-05-03 10:55:00,12.07,12.08,12.07,12.08,68000.0,8.8058,8.8131,8.8058,8.8131,68000.0
2013-05-03 11:00:00,12.08,12.08,12.06,12.06,74800.0,8.8131,8.8131,8.7985,8.7985,74800.0
2013-05-03 11:05:00,12.06,12.07,12.06,12.07,70000.0,8.7985,8.8058,8.7985,8.8058,70000.0
2013-05-03 11:10:00,12.07,12.08,12.06,12.06,85600.0,8.8058,8.8131,8.7985,8.7985,85600.0
2013-05-03 11:15:00,12.06,12.06,12.06,12.06,70800.0,8.7985,8.7985,8.7985,8.7985,70800.0
2013-05-03 11:20:00,12.06,12.06,12.06,12.06,29600.0,8.7985,8.7985,8.7985,8.7985,29600.0
2013-05-03 11:25:00,12.06,12.06,12.05,12.06,87200.0,8.7985,8.7985,8.7912,8.7985,87200.0
2013-05-03 11:30:00,12.06,12.07,12.06,12.06,91200.0,8.7985,8.8058,8.7985,8.7985,91200.0
2013-05-03 11:35:00,12.06,12.06,12.06,12.06,34400.0,8.7985,8.7985,8.7985,8.7985,34400.0
2013-05-03 11:40:00,12.06,12.06,12.04,12.05,80800.0,8.7985,8.7985,8.7839,8.7912,80800.0
2013-05-03 11:45:00,12.05,12.06,12.04,12.05,45200.0,8.7912,8.7985,8.7839,8.7912,45200.0
2013-05-03 11:50:00,12.05,12.05,12.04,12.04,64800.0,8.7912,8.7912,8.7839,8.7839,64800.0
2013-05-03 11:55:00,12.04,12.04,12.03,12.03,56800.0,8.7839,8.7839,8.7766,8.7766,56800.0
2013-05-03 12:00:00,12.03,12.04,12.02,12.03,53200.0,8.7766,8.7839,8.7693,8.7766,53200.0
2013-05-03 12:05:00,12.03,12.04,12.02,12.02,39200.0,8.7766,8.7839,8.7693,8.7693,39200.0
2013-05-03 12:10:00,12.02,12.03,12.01,12.03,46800.0,8.7693,8.7766,8.762,8.7766,46800.0
2013-05-03 12:15:00,12.03,12.04,12.02,12.04,41200.0,8.7766,8.7839,8.7693,8.7839,41200.0
2013-05-03 12:20:00,12.04,12.04,12.04,12.04,31200.0,8.7839,8.7839,8.7839,8.7839,31200.0
2013-05-03 12:25:00,12.03,12.04,12.03,12.03,32400.0,8.7766,8.7839,8.7766,8.7766,32400.0
2013-05-03 12:30:00,12.03,12.03,12.01,12.01,36800.0,8.7766,8.7766,8.762,8.762,36800.0
2013-05-03 12:35:00,12.01,12.01,12.0,12.0,32800.0,8.762,8.762,8.7547,8.7547,32800.0
2013-05-03 12:40:00,12.0,12.0,11.99,11.99,44400.0,8.7547,8.7547,8.7474,8.7474,44400.0
2013-05-03 12:45:00,11.99,12.0,11.99,12.0,40800.0,8.7474,8.7547,8.7474,8.7547,40800.0
2013-05-03 12:50:00,12.0,12.0,11.99,12.0,35600.0,8.7547,8.7547,8.7474,8.7547,35600.0
2013-05-03 12:55:00,12.0,12.0,12.0,12.0,48800.0,8.7547,8.7547,8.7547,8.7547,48800.0
2013-05-03 13:00:00,12.0,12.0,11.99,11.99,56800.0,8.7547,8.7547,8.7474,8.7474,56800.0
2013-05-03 13:05:00,12.0,12.0,11.99,11.99,38400.0,8.7547,8.7547,8.7474,8.7474,38400.0
2013-05-03 13:10:00,11.99,12.01,11.99,12.01,44000.0,8.7474,8.762,8.7474,8.762,44000.0
2013-05-03 13:15:00,12.01,12.01,12.0,12.0,24800.0,8.762,8.762,8.7547,8.7547,24800.0
2013-05-03 13:20:00,12.0,12.0,11.99,11.99,44000.0,8.7547,8.7547,8.7474,8.7474,44000.0
2013-05-03 13:25:00,11.99,12.0,11.99,11.99,45200.0,8.7474,8.7547,8.7474,8.7474,45200.0
2013-05-03 13:30:00,11.99,12.01,11.99,12.0,35200.0,8.7474,8.762,8.7474,8.7547,35200.0
2013-05-03 13:35:00,12.0,12.0,12.0,12.0,40400.0,8.7547,8.7547,8.7547,8.7547,40400.0
2013-05-03 13:40:00,12.0,12.0,11.97,11.97,105600.0,8.7547,8.7547,8.7328,8.7328,105600.0
2013-05-03 13:45:00,11.97,12.0,11.97,12.0,30000.0,8.7328,8.7547,8.7328,8.7547,30000.0
2013-05-03 13:50:00,12.0,12.0,11.97,11.97,48400.0,8.7547,8.7547,8.7328,8.7328,48400.0
2013-05-03 13:55:00,11.97,11.99,11.97,11.99,87600.0,8.7328,8.7474,8.7328,8.7474,87600.0
2013-05-03 14:00:00,11.98,11.99,11.98,11.99,44000.0,8.7401,8.7474,8.7401,8.7474,44000.0
2013-05-03 14:05:00,11.99,12.0,11.99,11.99,48400.0,8.7474,8.7547,8.7474,8.7474,48400.0
2013-05-03 14:10:00,11.99,12.0,11.99,11.99,58400.0,8.7474,8.7547,8.7474,8.7474,58400.0
2013-05-03 14:15:00,11.99,12.0,11.99,12.0,34400.0,8.7474,8.7547,8.7474,8.7547,34400.0
2013-05-03 14:20:00,12.0,12.0,11.99,12.0,42000.0,8.7547,8.7547,8.7474,8.7547,42000.0
2013-05-03 14:25:00,11.99,12.0,11.99,12.0,69200.0,8.7474,8.7547,8.7474,8.7547,69200.0
2013-05-03 14:30:00,12.0,12.01,12.0,12.01,42800.0,8.7547,8.762,8.7547,8.762,42800.0
2013-05-03 14:35:00,12.0,12.02,12.0,12.01,71200.0,8.7547,8.7693,8.7547,8.762,71200.0
2013-05-03 14:40:00,12.01,12.02,11.99,11.99,42400.0,8.762,8.7693,8.7474,8.7474,42400.0
2013-05-03 14:45:00,11.99,11.99,11.98,11.99,93600.0,8.7474,8.7474,8.7401,8.7474,93600.0
2013-05-03 14:50:00,11.99,11.99,11.97,11.97,72400.0,8.7474,8.7474,8.7328,8.7328,72400.0
2013-05-03 14:55:00,11.97,11.97,11.96,11.96,84800.0,8.7328,8.7328,8.7255,8.7255,84800.0
2013-05-03 15:00:00,11.96,11.96,11.96,11.96,66400.0,8.7255,8.7255,8.7255,8.7255,66400.0
2013-05-03 15:05:00,11.96,11.97,11.96,11.96,68800.0,8.7255,8.7328,8.7255,8.7255,68800.0
2013-05-03 15:10:00,11.96,11.96,11.96,11.96,81600.0,8.7255,8.7255,8.7255,8.7255,81600.0
2013-05-03 15:15:00,11.96,11.97,11.96,11.96,99600.0,8.7255,8.7328,8.7255,8.7255,99600.0
2013-05-03 15:20:00,11.96,11.97,11.95,11.96,93600.0,8.7255,8.7328,8.7182,8.7255,93600.0
2013-05-03 15:25:00,11.96,11.97,11.96,11.97,98000.0,8.7255,8.7328,8.7255,8.7328,98000.0
2013-05-03 15:30:00,11.97,11.98,11.97,11.97,130400.0,8.7328,8.7401,8.7328,8.7328,130400.0
2013-05-03 15:35:00,11.97,11.98,11.97,11.97,260800.0,8.7328,8.7401,8.7328,8.7328,260800.0
2013-05-03 15:40:00,11.97,11.97,11.96,11.97,153200.0,8.7328,8.7328,8.7255,8.7328,153200.0
2013-05-03 15:45:00,11.97,11.97,11.95,11.96,221200.0,8.7328,8.7328,8.7182,8.7255,221200.0
2013-05-03 15:50:00,11.96,11.97,11.96,11.96,288800.0,8.7255,8.7328,8.7255,8.7255,288800.0
2013-05-03 15:55:00,11.96,11.97,11.96,11.97,388000.0,8.7255,8.7328,8.7255,8.7328,388000.0
2013-05-06 09:30:00,11.99,12.0,11.94,11.97,117200.0,8.7474,8.7547,8.7109,8.7328,117200.0
2013-05-06 09:35:00,11.97,11.98,11.95,11.96,97200.0,8.7328,8.7401,8.7182,8.7255,97200.0
2013-05-06 09:40:00,11.97,11.97,11.95,11.96,33600.0,8.7328,8.7328,8.7182,8.7255,33600.0
2013-05-06 09:45:00,11.96,11.99,11.96,11.98,68400.0,8.7255,8.7474,8.7255,8.7401,68400.0
2013-05-06 09:50:00,11.98,11.99,11.97,11.97,19600.0,8.7401,8.7474,8.7328,8.7328,19600.0
2013-05-06 09:55:00,11.97,11.97,11.95,11.96,16800.0,8.7328,8.7328,8.7182,8.7255,16800.0
2013-05-06 10:00:00,11.96,11.99,11.96,11.98,44800.0,8.7255,8.7474,8.7255,8.7401,44800.0
2013-05-06 10:05:00,11.99,12.01,11.99,12.0,46400.0,8.7474,8.762,8.7474,8.7547,46400.0
2013-05-06 10:10:00,11.99,12.01,11.99,12.0,32800.0,8.7474,8.762,8.7474,8.7547,32800.0
2013-05-06 10:15:00,12.0,12.01,11.99,12.0,42400.0,8.7547,8.762,8.7474,8.7547,42400.0
2013-05-06 10:20:00,12.0,12.04,12.0,12.02,146400.0,8.7547,8.7839,8.7547,8.7693,146400.0
2013-05-06 10:25:00,12.01,12.04,12.0,12.04,108800.0,8.762,8.7839,8.7547,8.7839,108800.0
2013-05-06 10:30:00,12.04,12.04,12.03,12.04,39200.0,8.7839,8.7839,8.7766,8.7839,39200.0
2013-05-06 10:35:00,12.04,12.05,12.03,12.04,41600.0,8.7839,8.7912,8.7766,8.7839,41600.0
2013-05-06 10:40:00,12.04,12.04,12.02,12.02,60800.0,8.7839,8.7839,8.7693,8.7693,60800.0
2013-05-06 10:45:00,12.03,12.04,12.03,12.03,44000.0,8.7766,8.7839,8.7766,8.7766,44000.0
2013-05-06 10:50:00,12.03,12.03,12.02,12.03,12000.0,8.7766,8.7766,8.7693,8.7766,12000.0
2013-05-06 10:55:00,12.03,12.04,12.02,12.02,26400.0,8.7766,8.7839,8.7693,8.7693,26400.0
2013-05-06 11:00:00,12.02,12.02,12.01,12.02,20800.0,8.7693,8.7693,8.762,8.7693,20800.0
2013-05-06 11:05:00,12.02,12.03,12.01,12.02,15200.0,8.7693,8.7766,8.762,8.7693,15200.0
2013-05-06 11:10:00,12.02,12.03,12.01,12.02,27200.0,8.7693,8.7766,8.762,8.7693,27200.0
2013-05-06 11:15:00,12.03,12.04,12.03,12.03,32800.0,8.7766,8.7839,8.7766,8.7766,32800.0
2013-05-06 11:20:00,12.03,12.03,12.01,12.01,85600.0,8.7766,8.7766,8.762,8.762,85600.0
2013-05-06 11:25:00,12.01,12.01,11.99,12.0,24800.0,8.762,8.762,8.7474,8.7547,24800.0
2013-05-06 11:30:00,12.0,12.0,11.98,11.99,20000.0,8.7547,8.7547,8.7401,8.7474,20000.0
2013-05-06 11:35:00,11.99,11.99,11.98,11.99,21200.0,8.7474,8.7474,8.7401,8.7474,21200.0
2013-05-06 11:40:00,11.99,12.0,11.99,11.99,50400.0,8.7474,8.7547,8.7474,8.7474,50400.0
2013-05-06 11:45:00,11.99,12.01,11.99,12.01,28400.0,8.7474,8.762,8.7474,8.762,28400.0
2013-05-06 11:50:00,12.01,12.01,12.01,12.01,12800.0,8.762,8.762,8.762,8.762,12800.0
2013-05-06 11:55:00,12.01,12.02,12.01,12.02,42400.0,8.762,8.7693,8.762,8.7693,42400.0
2013-05-06 12:00:00,12.02,12.02,12.01,12.01,37200.0,8.7693,8.7693,8.762,8.762,37200.0
2013-05-06 12:05:00,12.01,12.01,11.99,12.0,67200.0,8.762,8.762,8.7474,8.7547,67200.0
2013-05-06 12:10:00,12.0,12.0,11.99,11.99,34800.0,8.7547,8.7547,8.7474,8.7474,34800.0
2013-05-06 12:15:00,12.0,12.0,11.99,11.99,28800.0,8.7547,8.7547,8.7474,8.7474,28800.0
2013-05-06 12:20:00,11.99,11.99,11.98,11.98,26000.0,8.7474,8.7474,8.7401,8.7401,26000.0
2013-05-06 12:25:00,11.98,11.98,11.97,11.97,32000.0,8.7401,8.7401,8.7328,8.7328,32000.0
2013-05-06 12:30:00,11.97,11.97,11.96,11.96,34000.0,8.7328,8.7328,8.7255,8.7255,34000.0
2013-05-06 12:35:00,11.97,11.97,11.96,11.96,36800.0,8.7328,8.7328,8.7255,8.7255,36800.0
2013-05-06 12:40:00,11.96,11.97,11.96,11.96,17200.0,8.7255,8.7328,8.7255,8.7255,17200.0
2013-05-06 12:45:00,11.96,11.97,11.96,11.97,32800.0,8.7255,8.7328,8.7255,8.7328,32800.0
2013-05-06 12:50:00,11.97,11.98,11.97,11.98,26000.0,8.7328,8.7401,8.7328,8.7401,26000.0
2013-05-06 12:55:00,11.98,11.98,11.97,11.97,12400.0,8.7401,8.7401,8.7328,8.7328,12400.0
2013-05-06 13:00:00,11.98,11.98,11.97,11.97,18400.0,8.7401,8.7401,8.7328,8.7328,18400.0
2013-05-06 13:05:00,11.96,11.97,11.96,11.97,15600.0,8.7255,8.7328,8.7255,8.7328,15600.0
2013-05-06 13:10:00,11.97,11.99,11.97,11.98,39200.0,8.7328,8.7474,8.7328,8.7401,39200.0
2013-05-06 13:15:00,11.99,11.99,11.98,11.99,5600.0,8.7474,8.7474,8.7401,8.7474,5600.0
2013-05-06 13:20:00,11.99,11.99,11.99,11.99,26000.0,8.7474,8.7474,8.7474,8.7474,26000.0
2013-05-06 13:25:00,11.99,12.01,11.99,12.01,38800.0,8.7474,8.762,8.7474,8.762,38800.0
2013-05-06 13:30:00,12.01,12.02,12.01,12.02,20000.0,8.762,8.7693,8.762,8.7693,20000.0
2013-05-06 13:35:00,12.02,12.02,12.01,12.01,16800.0,8.7693,8.7693,8.762,8.762,16800.0
2013-05-06 13:40:00,12.01,12.01,12.0,12.0,40000.0,8.762,8.762,8.7547,8.7547,40000.0
2013-05-06 13:45:00,12.0,12.01,12.0,12.0,27200.0,8.7547,8.762,8.7547,8.7547,27200.0
2013-05-06 13:50:00,12.0,12.01,12.0,12.0,49600.0,8.7547,8.762,8.7547,8.7547,49600.0
2013-05-06 13:55:00,12.0,12.0,11.98,11.98,112000.0,8.7547,8.7547,8.7401,8.7401,112000.0
2013-05-06 14:00:00,11.99,11.99,11.98,11.99,50400.0,8.7474,8.7474,8.7401,8.7474,50400.0
2013-05-06 14:05:00,11.99,12.0,11.99,12.0,86800.0,8.7474,8.7547,8.7474,8.7547,86800.0
2013-05-06 14:10:00,12.0,12.0,11.99,12.0,72400.0,8.7547,8.7547,8.7474,8.7547,72400.0
2013-05-06 14:15:00,12.0,12.0,11.99,11.99,67200.0,8.7547,8.7547,8.7474,8.7474,67200.0
2013-05-06 14:20:00,11.99,11.99,11.99,11.99,102800.0,8.7474,8.7474,8.7474,8.7474,102800.0
2013-05-06 14:25:00,11.99,11.99,11.98,11.99,59600.0,8.7474,8.7474,8.7401,8.7474,59600.0
2013-05-06 14:30:00,11.99,11.99,11.97,11.98,52400.0,8.7474,8.7474,8.7328,8.7401,52400.0
2013-05-06 14:35:00,11.97,11.98,11.97,11.97,82000.0,8.7328,8.7401,8.7328,8.7328,82000.0
2013-05-06 14:40:00,11.97,11.99,11.97,11.99,86800.0,8.7328,8.7474,8.7328,8.7474,86800.0
2013-05-06 14:45:00,11.99,11.99,11.97,11.97,34400.0,8.7474,8.7474,8.7328,8.7328,34400.0
2013-05-06 14:50:00,11.97,11.98,11.97,11.97,52000.0,8.7328,8.7401,8.7328,8.7328,52000.0
2013-05-06 14:55:00,11.97,11.97,11.96,11.96,39600.0,8.7328,8.7328,8.7255,8.7255,39600.0
2013-05-06 15:00:00,11.97,11.97,11.97,11.97,97600.0,8.7328,8.7328,8.7328,8.7328,97600.0
2013-05-06 15:05:00,11.97,11.99,11.97,11.99,43600.0,8.7328,8.7474,8.7328,8.7474,43600.0
2013-05-06 15:10:00,11.99,11.99,11.97,11.98,48000.0,8.7474,8.7474,8.7328,8.7401,48000.0
2013-05-06 15:15:00,11.98,11.99,11.98,11.99,73200.0,8.7401,8.7474,8.7401,8.7474,73200.0
2013-05-06 15:20:00,11.99,11.99,11.98,11.99,73200.0,8.7474,8.7474,8.7401,8.7474,73200.0
2013-05-06 15:25:00,11.99,11.99,11.99,11.99,44400.0,8.7474,8.7474,8.7474,8.7474,44400.0
2013-05-06 15:30:00,11.99,11.99,11.97,11.97,94800.0,8.7474,8.7474,8.7328,8.7328,94800.0
2013-05-06 15:35:00,11.97,11.98,11.97,11.98,113200.0,8.7328,8.7401,8.7328,8.7401,113200.0
2013-05-06 15:40:00,11.98,11.98,11.97,11.97,132000.0,8.7401,8.7401,8.7328,8.7328,132000.0
2013-05-06 15:45:00,11.97,11.97,11.96,11.96,134000.0,8.7328,8.7328,8.7255,8.7255,134000.0
2013-05-06 15:50:00,11.96,11.96,11.95,11.95,225600.0,8.7255,8.7255,8.7182,8.7182,225600.0
2013-05-06 15:55:00,11.95,11.97,11.95,11.96,278000.0,8.7182,8.7328,8.7182,8.7255,278000.0
2013-05-07 09:30:00,12.02,12.08,12.01,12.07,142000.0,8.7693,8.8131,8.762,8.8058,142000.0
2013-05-07 09:35:00,12.07,12.09,12.06,12.09,51200.0,8.8058,8.8204,8.7985,8.8204,51200.0
2013-05-07 09:40:00,12.1,12.13,12.09,12.12,153200.0,8.8277,8.8496,8.8204,8.8423,153200.0
2013-05-07 09:45:00,12.12,12.15,12.11,12.13,74400.0,8.8423,8.8642,8.835,8.8496,74400.0
2013-05-07 09:50:00,12.13,12.15,12.12,12.13,56800.0,8.8496,8.8642,8.8423,8.8496,56800.0
2013-05-07 09:55:00,12.13,12.15,12.13,12.14,62400.0,8.8496,8.8642,8.8496,8.8569,62400.0
2013-05-07 10:00:00,12.14,12.16,12.13,12.15,55200.0,8.8569,8.8714,8.8496,8.8642,55200.0
2013-05-07 10:05:00,12.15,12.16,12.14,12.15,56400.0,8.8642,8.8714,8.8569,8.8642,56400.0
2013-05-07 10:10:00,12.15,12.17,12.14,12.14,46000.0,8.8642,8.8787,8.8569,8.8569,46000.0
2013-05-07 10:15:00,12.14,12.15,12.12,12.12,40000.0,8.8569,8.8642,8.8423,8.8423,40000.0
2013-05-07 10:20:00,12.12,12.13,12.11,12.12,58400.0,8.8423,8.8496,8.835,8.8423,58400.0
2013-05-07 10:25:00,12.12,12.13,12.12,12.12,27200.0,8.8423,8.8496,8.8423,8.8423,27200.0
2013-05-07 10:30:00,12.12,12.13,12.12,12.13,54400.0,8.8423,8.8496,8.8423,8.8496,54400.0
2013-05-07 10:35:00,12.13,12.13,12.12,12.13,85200.0,8.8496,8.8496,8.8423,8.8496,85200.0
2013-05-07 10:40:00,12.13,12.14,12.12,12.14,33200.0,8.8496,8.8569,8.8423,8.8569,33200.0
2013-05-07 10:45:00,12.14,12.16,12.13,12.15,81200.0,8.8569,8.8714,8.8496,8.8642,81200.0
2013-05-07 10:50:00,12.15,12.16,12.14,12.14,24400.0,8.8642,8.8714,8.8569,8.8569,24400.0
2013-05-07 10:55:00,12.15,12.15,12.13,12.13,76400.0,8.8642,8.8642,8.8496,8.8496,76400.0
2013-05-07 11:00:00,12.13,12.14,12.12,12.13,186000.0,8.8496,8.8569,8.8423,8.8496,186000.0
2013-05-07 11:05:00,12.13,12.14,12.12,12.14,54400.0,8.8496,8.8569,8.8423,8.8569,54400.0
2013-05-07 11:10:00,12.14,12.15,12.13,12.14,157200.0,8.8569,8.8642,8.8496,8.8569,157200.0
2013-05-07 11:15:00,12.13,12.13,12.12,12.13,54000.0,8.8496,8.8496,8.8423,8.8496,54000.0
2013-05-07 11:20:00,12.13,12.16,12.13,12.16,24000.0,8.8496,8.8714,8.8496,8.8714,24000.0
2013-05-07 11:25:00,12.16,12.17,12.15,12.16,142800.0,8.8714,8.8787,8.8642,8.8714,142800.0
2013-05-07 11:30:00,12.16,12.17,12.15,12.16,27600.0,8.8714,8.8787,8.8642,8.8714,27600.0
2013-05-07 11:35:00,12.16,12.18,12.16,12.17,93600.0,8.8714,8.886,8.8714,8.8787,93600.0
2013-05-07 11:40:00,12.16,12.17,12.16,12.17,28800.0,8.8714,8.8787,8.8714,8.8787,28800.0
2013-05-07 11:45:00,12.18,12.18,12.17,12.17,41200.0,8.886,8.886,8.8787,8.8787,41200.0
2013-05-07 11:50:00,12.17,12.17,12.15,12.15,29200.0,8.8787,8.8787,8.8642,8.8642,29200.0
2013-05-07 11:55:00,12.15,12.16,12.15,12.16,20400.0,8.8642,8.8714,8.8642,8.8714,20400.0
2013-05-07 12:00:00,12.16,12.19,12.16,12.19,37600.0,8.8714,8.8933,8.8714,8.8933,37600.0
2013-05-07 12:05:00,12.19,12.19,12.18,12.19,96800.0,8.8933,8.8933,8.886,8.8933,96800.0
2013-05-07 12:10:00,12.19,12.19,12.18,12.19,19600.0,8.8933,8.8933,8.886,8.8933,19600.0
2013-05-07 12:15:00,12.19,12.19,12.18,12.18,25200.0,8.8933,8.8933,8.886,8.886,25200.0
2013-05-07 12:20:00,12.19,12.19,12.18,12.19,21600.0,8.8933,8.8933,8.886,8.8933,21600.0
2013-05-07 12:25:00,12.19,12.19,12.17,12.17,187600.0,8.8933,8.8933,8.8787,8.8787,187600.0
2013-05-07 12:30:00,12.17,12.18,12.17,12.18,63200.0,8.8787,8.886,8.8787,8.886,63200.0
2013-05-07 12:35:00,12.18,12.19,12.18,12.19,32000.0,8.886,8.8933,8.886,8.8933,32000.0
2013-05-07 12:40:00,12.19,12.21,12.19,12.21,23600.0,8.8933,8.9079,8.8933,8.9079,23600.0
2013-05-07 12:45:00,12.21,12.21,12.2,12.21,18800.0,8.9079,8.9079,8.9006,8.9079,18800.0
2013-05-07 12:50:00,12.21,12.22,12.21,12.21,25600.0,8.9079,8.9152,8.9079,8.9079,25600.0
2013-05-07 12:55:00,12.21,12.22,12.2,12.2,67600.0,8.9079,8.9152,8.9006,8.9006,67600.0
2013-05-07 13:00:00,12.21,12.21,12.2,12.21,25600.0,8.9079,8.9079,8.9006,8.9079,25600.0
2013-05-07 13:05:00,12.21,12.21,12.21,12.21,30800.0,8.9079,8.9079,8.9079,8.9079,30800.0
2013-05-07 13:10:00,12.21,12.21,12.2,12.21,24800.0,8.9079,8.9079,8.9006,8.9079,24800.0
2013-05-07 13:15:00,12.21,12.22,12.21,12.21,13200.0,8.9079,8.9152,8.9079,8.9079,13200.0
2013-05-07 13:20:00,12.21,12.22,12.21,12.21,51200.0,8.9079,8.9152,8.9079,8.9079,51200.0
2013-05-07 13:25:00,12.21,12.22,12.21,12.22,72800.0,8.9079,8.9152,8.9079,8.9152,72800.0
2013-05-07 13:30:00,12.22,12.22,12.22,12.22,25200.0,8.9152,8.9152,8.9152,8.9152,25200.0
2013-05-07 13:35:00,12.22,12.24,12.22,12.24,37600.0,8.9152,8.9298,8.9152,8.9298,37600.0
2013-05-07 13:40:00,12.24,12.24,12.24,12.24,18000.0,8.9298,8.9298,8.9298,8.9298,18000.0
2013-05-07 13:45:00,12.24,12.24,12.24,12.24,26000.0,8.9298,8.9298,8.9298,8.9298,26000.0
2013-05-07 13:50:00,12.24,12.24,12.23,12.23,62400.0,8.9298,8.9298,8.9225,8.9225,62400.0
2013-05-07 13:55:00,12.24,12.24,12.23,12.23,26000.0,8.9298,8.9298,8.9225,8.9225,26000.0
2013-05-07 14:00:00,12.23,12.23,12.21,12.21,60000.0,8.9225,8.9225,8.9079,8.9079,60000.0
2013-05-07 14:05:00,12.21,12.21,12.2,12.2,85600.0,8.9079,8.9079,8.9006,8.9006,85600.0
2013-05-07 14:10:00,12.2,12.21,12.2,12.2,72400.0,8.9006,8.9079,8.9006,8.9006,72400.0
2013-05-07 14:15:00,12.2,12.2,12.18,12.19,51200.0,8.9006,8.9006,8.886,8.8933,51200.0
2013-05-07 14:20:00,12.19,12.19,12.18,12.19,64800.0,8.8933,8.8933,8.886,8.8933,64800.0
2013-05-07 14:25:00,12.19,12.2,12.18,12.18,68800.0,8.8933,8.9006,8.886,8.886,68800.0
2013-05-07 14:30:00,12.18,12.19,12.18,12.18,22400.0,8.886,8.8933,8.886,8.886,22400.0
2013-05-07 14:35:00,12.18,12.18,12.18,12.18,29600.0,8.886,8.886,8.886,8.886,29600.0
2013-05-07 14:40:00,12.18,12.2,12.18,12.2,46800.0,8.886,8.9006,8.886,8.9006,46800.0
2013-05-07 14:45:00,12.2,12.21,12.19,12.2,132800.0,8.9006,8.9079,8.8933,8.9006,132800.0
2013-05-07 14:50:00,12.2,12.2,12.19,12.19,48400.0,8.9006,8.9006,8.8933,8.8933,48400.0
2013-05-07 14:55:00,12.19,12.21,12.19,12.2,66800.0,8.8933,8.9079,8.8933,8.9006,66800.0
2013-05-07 15:00:00,12.2,12.2,12.18,12.18,55600.0,8.9006,8.9006,8.886,8.886,55600.0
2013-05-07 15:05:00,12.18,12.2,12.18,12.2,49600.0,8.886,8.9006,8.886,8.9006,49600.0
2013-05-07 15:10:00,12.2,12.2,12.18,12.19,81200.0,8.9006,8.9006,8.886,8.8933,81200.0
2013-05-07 15:15:00,12.19,12.2,12.19,12.2,52400.0,8.8933,8.9006,8.8933,8.9006,52400.0
2013-05-07 15:20:00,12.2,12.2,12.18,12.19,94800.0,8.9006,8.9006,8.886,8.8933,94800.0
2013-05-07 15:25:00,12.19,12.19,12.16,12.16,85200.0,8.8933,8.8933,8.8714,8.8714,85200.0
2013-05-07 15:30:00,12.16,12.17,12.15,12.15,105200.0,8.8714,8.8787,8.8642,8.8642,105200.0
2013-05-07 15:35:00,12.15,12.15,12.14,12.15,151200.0,8.8642,8.8642,8.8569,8.8642,151200.0
2013-05-07 15:40:00,12.15,12.15,12.14,12.15,110800.0,8.8642,8.8642,8.8569,8.8642,110800.0
2013-05-07 15:45:00,12.15,12.15,12.14,12.14,106800.0,8.8642,8.8642,8.8569,8.8569,106800.0
2013-05-07 15:50:00,12.14,12.15,12.14,12.15,156400.0,8.8569,8.8642,8.8569,8.8642,156400.0
2013-05-07 15:55:00,12.15,12.16,12.14,12.16,286400.0,8.8642,8.8714,8.8569,8.8714,286400.0
2013-05-08 09:30:00,12.12,12.21,12.12,12.21,116000.0,8.8423,8.9079,8.8423,8.9079,116000.0
2013-05-08 09:35:00,12.2,12.2,12.15,12.17,54000.0,8.9006,8.9006,8.8642,8.8787,54000.0
2013-05-08 09:40:00,12.17,12.19,12.17,12.18,114800.0,8.8787,8.8933,8.8787,8.886,114800.0
2013-05-08 09:45:00,12.18,12.18,12.16,12.16,11200.0,8.886,8.886,8.8714,8.8714,11200.0
2013-05-08 09:50:00,12.16,12.17,12.14,12.16,60000.0,8.8714,8.8787,8.8569,8.8714,60000.0
2013-05-08 09:55:00,12.16,12.17,12.15,12.15,24400.0,8.8714,8.8787,8.8642,8.8642,24400.0
2013-05-08 10:00:00,12.17,12.18,12.16,12.16,24800.0,8.8787,8.886,8.8714,8.8714,24800.0
2013-05-08 10:05:00,12.16,12.16,12.14,12.14,33200.0,8.8714,8.8714,8.8569,8.8569,33200.0
2013-05-08 10:10:00,12.14,12.15,12.12,12.12,81200.0,8.8569,8.8642,8.8423,8.8423,81200.0
2013-05-08 10:15:00,12.12,12.12,12.09,12.09,67200.0,8.8423,8.8423,8.8204,8.8204,67200.0
2013-05-08 10:20:00,12.09,12.1,12.08,12.09,42000.0,8.8204,8.8277,8.8131,8.8204,42000.0
2013-05-08 10:25:00,12.09,12.09,12.07,12.08,39600.0,8.8204,8.8204,8.8058,8.8131,39600.0
2013-05-08 10:30:00,12.08,12.08,12.06,12.07,57600.0,8.8131,8.8131,8.7985,8.8058,57600.0
2013-05-08 10:35:00,12.07,12.09,12.06,12.06,53200.0,8.8058,8.8204,8.7985,8.7985,53200.0
2013-05-08 10:40:00,12.06,12.06,12.05,12.05,71200.0,8.7985,8.7985,8.7912,8.7912,71200.0
2013-05-08 10:45:00,12.05,12.05,12.05,12.05,43200.0,8.7912,8.7912,8.7912,8.7912,43200.0
2013-05-08 10:50:00,12.05,12.06,12.04,12.05,81600.0,8.7912,8.7985,8.7839,8.7912,81600.0
2013-05-08 10:55:00,12.04,12.05,12.04,12.04,55200.0,8.7839,8.7912,8.7839,8.7839,55200.0
2013-05-08 11:00:00,12.04,12.05,12.03,12.05,72800.0,8.7839,8.7912,8.7766,8.7912,72800.0
2013-05-08 11:05:00,12.05,12.06,12.05,12.06,86400.0,8.7912,8.7985,8.7912,8.7985,86400.0
2013-05-08 11:10:00,12.06,12.06,12.06,12.06,42800.0,8.7985,8.7985,8.7985,8.7985,42800.0
2013-05-08 11:15:00,12.06,12.06,12.05,12.05,64800.0,8.7985,8.7985,8.7912,8.7912,64800.0
2013-05-08 11:20:00,12.05,12.07,12.05,12.07,47600.0,8.7912,8.8058,8.7912,8.8058,47600.0
2013-05-08 11:25:00,12.07,12.08,12.06,12.08,79600.0,8.8058,8.8131,8.7985,8.8131,79600.0
2013-05-08 11:30:00,12.08,12.09,12.08,12.09,35600.0,8.8131,8.8204,8.8131,8.8204,35600.0
2013-05-08 11:35:00,12.09,12.1,12.09,12.1,27200.0,8.8204,8.8277,8.8204,8.8277,27200.0
2013-05-08 11:40:00,12.1,12.11,12.1,12.11,40000.0,8.8277,8.835,8.8277,8.835,40000.0
2013-05-08 11:45:00,12.11,12.12,12.11,12.11,147200.0,8.835,8.8423,8.835,8.835,147200.0
2013-05-08 11:50:00,12.11,12.12,12.11,12.11,26400.0,8.835,8.8423,8.835,8.835,26400.0
2013-05-08 11:55:00,12.12,12.12,12.11,12.11,40000.0,8.8423,8.8423,8.835,8.835,40000.0
2013-05-08 12:00:00,12.11,12.11,12.09,12.09,32800.0,8.835,8.835,8.8204,8.8204,32800.0
2013-05-08 12:05:00,12.09,12.09,12.08,12.08,49200.0,8.8204,8.8204,8.8131,8.8131,49200.0
2013-05-08 12:10:00,12.08,12.08,12.07,12.07,32000.0,8.8131,8.8131,8.8058,8.8058,32000.0
2013-05-08 12:15:00,12.07,12.07,12.05,12.06,57600.0,8.8058,8.8058,8.7912,8.7985,57600.0
2013-05-08 12:20:00,12.05,12.08,12.05,12.08,46800.0,8.7912,8.8131,8.7912,8.8131,46800.0
2013-05-08 12:25:00,12.08,12.08,12.05,12.05,48000.0,8.8131,8.8131,8.7912,8.7912,48000.0
2013-05-08 12:30:00,12.05,12.05,12.03,12.04,58800.0,8.7912,8.7912,8.7766,8.7839,58800.0
2013-05-08 12:35:00,12.04,12.04,12.03,12.03,48800.0,8.7839,8.7839,8.7766,8.7766,48800.0
2013-05-08 12:40:00,12.03,12.04,12.03,12.04,73200.0,8.7766,8.7839,8.7766,8.7839,73200.0
2013-05-08 12:45:00,12.04,12.04,12.03,12.03,37600.0,8.7839,8.7839,8.7766,8.7766,37600.0
2013-05-08 12:50:00,12.03,12.04,12.03,12.04,74000.0,8.7766,8.7839,8.7766,8.7839,74000.0
2013-05-08 12:55:00,12.04,12.06,12.04,12.06,37200.0,8.7839,8.7985,8.7839,8.7985,37200.0
2013-05-08 13:00:00,12.06,12.08,12.06,12.08,16000.0,8.7985,8.8131,8.7985,8.8131,16000.0
2013-05-08 13:05:00,12.08,12.09,12.08,12.09,23200.0,8.8131,8.8204,8.8131,8.8204,23200.0
2013-05-08 13:10:00,12.09,12.11,12.09,12.11,66400.0,8.8204,8.835,8.8204,8.835,66400.0
2013-05-08 13:15:00,12.11,12.13,12.1,12.11,144400.0,8.835,8.8496,8.8277,8.835,144400.0
2013-05-08 13:20:00,12.11,12.11,12.1,12.11,46000.0,8.835,8.835,8.8277,8.835,46000.0
2013-05-08 13:25:00,12.11,12.11,12.1,12.1,22800.0,8.835,8.835,8.8277,8.8277,22800.0
2013-05-08 13:30:00,12.1,12.13,12.1,12.13,38800.0,8.8277,8.8496,8.8277,8.8496,38800.0
2013-05-08 13:35:00,12.13,12.13,12.11,12.11,56400.0,8.8496,8.8496,8.835,8.835,56400.0
2013-05-08 13:40:00,12.12,12.12,12.11,12.11,18000.0,8.8423,8.8423,8.835,8.835,18000.0
2013-05-08 13:45:00,12.11,12.12,12.11,12.11,37600.0,8.835,8.8423,8.835,8.835,37600.0
2013-05-08 13:50:00,12.11,12.11,12.1,12.11,74800.0,8.835,8.835,8.8277,8.835,74800.0
2013-05-08 13:55:00,12.11,12.11,12.1,12.1,48800.0,8.835,8.835,8.8277,8.8277,48800.0
2013-05-08 14:00:00,12.1,12.1,12.09,12.09,49600.0,8.8277,8.8277,8.8204,8.8204,49600.0
2013-05-08 14:05:00,12.09,12.1,12.07,12.08,68800.0,8.8204,8.8277,8.8058,8.8131,68800.0
2013-05-08 14:10:00,12.08,12.08,12.06,12.06,87200.0,8.8131,8.8131,8.7985,8.7985,87200.0
2013-05-08 14:15:00,12.06,12.06,12.05,12.06,66400.0,8.7985,8.7985,8.7912,8.7985,66400.0
2013-05-08 14:20:00,12.06,12.06,12.05,12.05,43600.0,8.7985,8.7985,8.7912,8.7912,43600.0
2013-05-08 14:25:00,12.05,12.06,12.04,12.04,60000.0,8.7912,8.7985,8.7839,8.7839,60000.0
2013-05-08 14:30:00,12.04,12.04,12.03,12.04,74800.0,8.7839,8.7839,8.7766,8.7839,74800.0
2013-05-08 14:35:00,12.04,12.04,12.03,12.04,88400.0,8.7839,8.7839,8.7766,8.7839,88400.0
2013-05-08 14:40:00,12.04,12.04,12.03,12.03,76400.0,8.7839,8.7839,8.7766,8.7766,76400.0
2013-05-08 14:45:00,12.03,12.03,12.01,12.03,89200.0,8.7766,8.7766,8.762,8.7766,89200.0
2013-05-08 14:50:00,12.03,12.04,12.03,12.03,78000.0,8.7766,8.7839,8.7766,8.7766,78000.0
2013-05-08 14:55:00,12.03,12.04,12.02,12.03,75200.0,8.7766,8.7839,8.7693,8.7766,75200.0
2013-05-08 15:00:00,12.03,12.04,12.03,12.03,68800.0,8.7766,8.7839,8.7766,8.7766,68800.0
2013-05-08 15:05:00,12.04,12.04,12.03,12.04,52000.0,8.7839,8.7839,8.7766,8.7839,52000.0
2013-05-08 15:10:00,12.04,12.05,12.04,12.05,67600.0,8.7839,8.7912,8.7839,8.7912,67600.0
2013-05-08 15:15:00,12.05,12.08,12.05,12.08,84800.0,8.7912,8.8131,8.7912,8.8131,84800.0
2013-05-08 15:20:00,12.08,12.08,12.07,12.08,65600.0,8.8131,8.8131,8.8058,8.8131,65600.0
2013-05-08 15:25:00,12.08,12.09,12.08,12.09,58000.0,8.8131,8.8204,8.8131,8.8204,58000.0
2013-05-08 15:30:00,12.09,12.1,12.09,12.09,101200.0,8.8204,8.8277,8.8204,8.8204,101200.0
2013-05-08 15:35:00,12.09,12.09,12.08,12.08,84400.0,8.8204,8.8204,8.8131,8.8131,84400.0
2013-05-08 15:40:00,12.08,12.09,12.08,12.09,60800.0,8.8131,8.8204,8.8131,8.8204,60800.0
2013-05-08 15:45:00,12.09,12.1,12.09,12.09,111200.0,8.8204,8.8277,8.8204,8.8204,111200.0
2013-05-08 15:50:00,12.09,12.1,12.09,12.1,95200.0,8.8204,8.8277,8.8204,8.8277,95200.0
2013-05-08 15:55:00,12.1,12.11,12.1,12.11,347600.0,8.8277,8.835,8.8277,8.835,347600.0
2013-05-09 09:30:00,12.05,12.13,12.04,12.13,66400.0,8.7912,8.8496,8.7839,8.8496,66400.0
2013-05-09 09:35:00,12.13,12.19,12.12,12.19,60400.0,8.8496,8.8933,8.8423,8.8933,60400.0
2013-05-09 09:40:00,12.2,12.21,12.17,12.21,174000.0,8.9006,8.9079,8.8787,8.9079,174000.0
2013-05-09 09:45:00,12.2,12.2,12.19,12.19,28000.0,8.9006,8.9006,8.8933,8.8933,28000.0
2013-05-09 09:50:00,12.19,12.21,12.19,12.21,30400.0,8.8933,8.9079,8.8933,8.9079,30400.0
2013-05-09 09:55:00,12.21,12.21,12.2,12.2,26400.0,8.9079,8.9079,8.9006,8.9006,26400.0
2013-05-09 10:00:00,12.21,12.21,12.18,12.18,42400.0,8.9079,8.9079,8.886,8.886,42400.0
2013-05-09 10:05:00,12.18,12.18,12.13,12.14,63200.0,8.886,8.886,8.8496,8.8569,63200.0
2013-05-09 10:10:00,12.15,12.15,12.12,12.12,107600.0,8.8642,8.8642,8.8423,8.8423,107600.0
2013-05-09 10:15:00,12.12,12.15,12.12,12.13,67200.0,8.8423,8.8642,8.8423,8.8496,67200.0
2013-05-09 10:20:00,12.13,12.14,12.12,12.14,62400.0,8.8496,8.8569,8.8423,8.8569,62400.0
2013-05-09 10:25:00,12.13,12.14,12.12,12.12,50400.0,8.8496,8.8569,8.8423,8.8423,50400.0
2013-05-09 10:30:00,12.12,12.13,12.12,12.13,23200.0,8.8423,8.8496,8.8423,8.8496,23200.0
2013-05-09 10:35:00,12.13,12.15,12.13,12.14,28800.0,8.8496,8.8642,8.8496,8.8569,28800.0
2013-05-09 10:40:00,12.15,12.16,12.14,12.15,24800.0,8.8642,8.8714,8.8569,8.8642,24800.0
2013-05-09 10:45:00,12.16,12.17,12.15,12.17,23200.0,8.8714,8.8787,8.8642,8.8787,23200.0
2013-05-09 10:50:00,12.17,12.17,12.15,12.15,29200.0,8.8787,8.8787,8.8642,8.8642,29200.0
2013-05-09 10:55:00,12.15,12.16,12.15,12.15,26400.0,8.8642,8.8714,8.8642,8.8642,26400.0
2013-05-09 11:00:00,12.15,12.17,12.14,12.16,38800.0,8.8642,8.8787,8.8569,8.8714,38800.0
2013-05-09 11:05:00,12.16,12.17,12.15,12.17,32000.0,8.8714,8.8787,8.8642,8.8787,32000.0
2013-05-09 11:10:00,12.17,12.17,12.15,12.16,44800.0,8.8787,8.8787,8.8642,8.8714,44800.0
2013-05-09 11:15:00,12.16,12.16,12.15,12.15,20000.0,8.8714,8.8714,8.8642,8.8642,20000.0
2013-05-09 11:20:00,12.15,12.16,12.15,12.16,17600.0,8.8642,8.8714,8.8642,8.8714,17600.0
2013-05-09 11:25:00,12.16,12.17,12.16,12.17,25200.0,8.8714,8.8787,8.8714,8.8787,25200.0
2013-05-09 11:30:00,12.17,12.18,12.16,12.16,41200.0,8.8787,8.886,8.8714,8.8714,41200.0
2013-05-09 11:35:00,12.16,12.19,12.16,12.18,72800.0,8.8714,8.8933,8.8714,8.886,72800.0
2013-05-09 11:40:00,12.18,12.19,12.18,12.19,20800.0,8.886,8.8933,8.886,8.8933,20800.0
2013-05-09 11:45:00,12.18,12.18,12.18,12.18,11200.0,8.886,8.886,8.886,8.886,11200.0
2013-05-09 11:50:00,12.17,12.17,12.15,12.16,16400.0,8.8787,8.8787,8.8642,8.8714,16400.0
2013-05-09 11:55:00,12.16,12.16,12.15,12.15,18800.0,8.8714,8.8714,8.8642,8.8642,18800.0
2013-05-09 12:00:00,12.15,12.15,12.15,12.15,39200.0,8.8642,8.8642,8.8642,8.8642,39200.0
2013-05-09 12:05:00,12.15,12.16,12.15,12.16,64400.0,8.8642,8.8714,8.8642,8.8714,64400.0
2013-05-09 12:10:00,12.17,12.18,12.16,12.17,23200.0,8.8787,8.886,8.8714,8.8787,23200.0
2013-05-09 12:15:00,12.17,12.18,12.17,12.17,10400.0,8.8787,8.886,8.8787,8.8787,10400.0
2013-05-09 12:20:00,12.17,12.17,12.15,12.16,37600.0,8.8787,8.8787,8.8642,8.8714,37600.0
2013-05-09 12:25:00,12.16,12.16,12.15,12.15,16400.0,8.8714,8.8714,8.8642,8.8642,16400.0
2013-05-09 12:30:00,12.15,12.16,12.15,12.15,40000.0,8.8642,8.8714,8.8642,8.8642,40000.0
2013-05-09 12:35:00,12.15,12.18,12.15,12.17,51200.0,8.8642,8.886,8.8642,8.8787,51200.0
2013-05-09 12:40:00,12.18,12.18,12.17,12.17,16000.0,8.886,8.886,8.8787,8.8787,16000.0
2013-05-09 12:45:00,12.17,12.18,12.17,12.18,14800.0,8.8787,8.886,8.8787,8.886,14800.0
2013-05-09 12:50:00,12.17,12.18,12.17,12.18,14800.0,8.8787,8.886,8.8787,8.886,14800.0
2013-05-09 12:55:00,12.18,12.2,12.18,12.19,26800.0,8.886,8.9006,8.886,8.8933,26800.0
2013-05-09 13:00:00,12.19,12.22,12.18,12.21,340000.0,8.8933,8.9152,8.886,8.9079,340000.0
2013-05-09 13:05:00,12.21,12.22,12.21,12.22,40000.0,8.9079,8.9152,8.9079,8.9152,40000.0
2013-05-09 13:10:00,12.22,12.22,12.22,12.22,25600.0,8.9152,8.9152,8.9152,8.9152,25600.0
2013-05-09 13:15:00,12.22,12.22,12.21,12.22,33200.0,8.9152,8.9152,8.9079,8.9152,33200.0
2013-05-09 13:20:00,12.22,12.23,12.22,12.23,11600.0,8.9152,8.9225,8.9152,8.9225,11600.0
2013-05-09 13:25:00,12.23,12.24,12.23,12.24,29200.0,8.9225,8.9298,8.9225,8.9298,29200.0
2013-05-09 13:30:00,12.24,12.26,12.24,12.25,59600.0,8.9298,8.9444,8.9298,8.9371,59600.0
2013-05-09 13:35:00,12.25,12.25,12.24,12.24,25600.0,8.9371,8.9371,8.9298,8.9298,25600.0
2013-05-09 13:40:00,12.24,12.25,12.24,12.25,27600.0,8.9298,8.9371,8.9298,8.9371,27600.0
2013-05-09 13:45:00,12.25,12.25,12.24,12.25,38800.0,8.9371,8.9371,8.9298,8.9371,38800.0
2013-05-09 13:50:00,12.24,12.24,12.23,12.23,36400.0,8.9298,8.9298,8.9225,8.9225,36400.0
2013-05-09 13:55:00,12.23,12.24,12.22,12.22,45200.0,8.9225,8.9298,8.9152,8.9152,45200.0
2013-05-09 14:00:00,12.22,12.22,12.22,12.22,25200.0,8.9152,8.9152,8.9152,8.9152,25200.0
2013-05-09 14:05:00,12.22,12.22,12.21,12.21,35200.0,8.9152,8.9152,8.9079,8.9079,35200.0
2013-05-09 14:10:00,12.21,12.21,12.2,12.21,41600.0,8.9079,8.9079,8.9006,8.9079,41600.0
2013-05-09 14:15:00,12.21,12.21,12.2,12.21,20800.0,8.9079,8.9079,8.9006,8.9079,20800.0
2013-05-09 14:20:00,12.21,12.21,12.2,12.2,28000.0,8.9079,8.9079,8.9006,8.9006,28000.0
2013-05-09 14:25:00,12.2,12.22,12.2,12.21,88000.0,8.9006,8.9152,8.9006,8.9079,88000.0
2013-05-09 14:30:00,12.22,12.22,12.21,12.21,74800.0,8.9152,8.9152,8.9079,8.9079,74800.0
2013-05-09 14:35:00,12.21,12.21,12.18,12.19,72400.0,8.9079,8.9079,8.886,8.8933,72400.0
2013-05-09 14:40:00,12.19,12.19,12.17,12.17,44800.0,8.8933,8.8933,8.8787,8.8787,44800.0
2013-05-09 14:45:00,12.17,12.18,12.17,12.17,43200.0,8.8787,8.886,8.8787,8.8787,43200.0
2013-05-09 14:50:00,12.17,12.18,12.16,12.16,37200.0,8.8787,8.886,8.8714,8.8714,37200.0
2013-05-09 14:55:00,12.16,12.16,12.15,12.15,74400.0,8.8714,8.8714,8.8642,8.8642,74400.0
2013-05-09 15:00:00,12.15,12.17,12.13,12.15,102400.0,8.8642,8.8787,8.8496,8.8642,102400.0
2013-05-09 15:05:00,12.15,12.17,12.15,12.16,34800.0,8.8642,8.8787,8.8642,8.8714,34800.0
2013-05-09 15:10:00,12.16,12.17,12.15,12.15,59600.0,8.8714,8.8787,8.8642,8.8642,59600.0
2013-05-09 15:15:00,12.15,12.18,12.15,12.18,107600.0,8.8642,8.886,8.8642,8.886,107600.0
2013-05-09 15:20:00,12.18,12.19,12.17,12.18,41600.0,8.886,8.8933,8.8787,8.886,41600.0
2013-05-09 15:25:00,12.18,12.18,12.16,12.17,58400.0,8.886,8.886,8.8714,8.8787,58400.0
2013-05-09 15:30:00,12.17,12.18,12.17,12.17,40800.0,8.8787,8.886,8.8787,8.8787,40800.0
2013-05-09 15:35:00,12.17,12.17,12.15,12.17,140800.0,8.8787,8.8787,8.8642,8.8787,140800.0
2013-05-09 15:40:00,12.17,12.17,12.16,12.16,62800.0,8.8787,8.8787,8.8714,8.8714,62800.0
2013-05-09 15:45:00,12.16,12.17,12.15,12.17,143200.0,8.8714,8.8787,8.8642,8.8787,143200.0
2013-05-09 15:50:00,12.17,12.18,12.15,12.15,213200.0,8.8787,8.886,8.8642,8.8642,213200.0
2013-05-09 15:55:00,12.15,12.18,12.15,12.18,307600.0,8.8642,8.886,8.8642,8.886,307600.0
2013-05-10 09:30:00,12.19,12.24,12.18,12.22,87600.0,8.8933,8.9298,8.886,8.9152,87600.0
2013-05-10 09:35:00,12.22,12.29,12.22,12.28,74800.0,8.9152,8.9663,8.9152,8.959,74800.0
2013-05-10 09:40:00,12.28,12.3,12.24,12.26,93600.0,8.959,8.9736,8.9298,8.9444,93600.0
2013-05-10 09:45:00,12.25,12.25,12.22,12.22,58400.0,8.9371,8.9371,8.9152,8.9152,58400.0
2013-05-10 09:50:00,12.23,12.24,12.2,12.22,85600.0,8.9225,8.9298,8.9006,8.9152,85600.0
2013-05-10 09:55:00,12.22,12.29,12.22,12.28,183200.0,8.9152,8.9663,8.9152,8.959,183200.0
2013-05-10 10:00:00,12.28,12.3,12.27,12.29,50000.0,8.959,8.9736,8.9517,8.9663,50000.0
2013-05-10 10:05:00,12.3,12.33,12.29,12.32,114800.0,8.9736,8.9955,8.9663,8.9882,114800.0
2013-05-10 10:10:00,12.33,12.33,12.31,12.32,69200.0,8.9955,8.9955,8.9809,8.9882,69200.0
2013-05-10 10:15:00,12.32,12.34,12.31,12.33,60400.0,8.9882,9.0028,8.9809,8.9955,60400.0
2013-05-10 10:20:00,12.33,12.34,12.32,12.34,38000.0,8.9955,9.0028,8.9882,9.0028,38000.0
2013-05-10 10:25:00,12.34,12.34,12.33,12.33,18000.0,9.0028,9.0028,8.9955,8.9955,18000.0
2013-05-10 10:30:00,12.33,12.33,12.29,12.29,40400.0,8.9955,8.9955,8.9663,8.9663,40400.0
2013-05-10 10:35:00,12.29,12.3,12.28,12.28,27200.0,8.9663,8.9736,8.959,8.959,27200.0
2013-05-10 10:40:00,12.28,12.31,12.28,12.3,130400.0,8.959,8.9809,8.959,8.9736,130400.0
2013-05-10 10:45:00,12.31,12.32,12.3,12.32,32000.0,8.9809,8.9882,8.9736,8.9882,32000.0
2013-05-10 10:50:00,12.32,12.34,12.31,12.34,28400.0,8.9882,9.0028,8.9809,9.0028,28400.0
2013-05-10 10:55:00,12.34,12.36,12.34,12.35,22800.0,9.0028,9.0174,9.0028,9.0101,22800.0
2013-05-10 11:00:00,12.35,12.36,12.33,12.35,39600.0,9.0101,9.0174,8.9955,9.0101,39600.0
2013-05-10 11:05:00,12.35,12.37,12.35,12.36,38800.0,9.0101,9.0247,9.0101,9.0174,38800.0
2013-05-10 11:10:00,12.36,12.37,12.35,12.37,34400.0,9.0174,9.0247,9.0101,9.0247,34400.0
2013-05-10 11:15:00,12.37,12.38,12.36,12.38,48400.0,9.0247,9.032,9.0174,9.032,48400.0
2013-05-10 11:20:00,12.37,12.4,12.37,12.38,106800.0,9.0247,9.0465,9.0247,9.032,106800.0
2013-05-10 11:25:00,12.38,12.4,12.38,12.38,38000.0,9.032,9.0465,9.032,9.032,38000.0
2013-05-10 11:30:00,12.39,12.4,12.38,12.38,63600.0,9.0392,9.0465,9.032,9.032,63600.0
2013-05-10 11:35:00,12.38,12.4,12.38,12.4,20800.0,9.032,9.0465,9.032,9.0465,20800.0
2013-05-10 11:40:00,12.4,12.4,12.37,12.39,23600.0,9.0465,9.0465,9.0247,9.0392,23600.0
2013-05-10 11:45:00,12.4,12.4,12.38,12.38,38000.0,9.0465,9.0465,9.032,9.032,38000.0
2013-05-10 11:50:00,12.38,12.38,12.37,12.37,56400.0,9.032,9.032,9.0247,9.0247,56400.0
2013-05-10 11:55:00,12.37,12.38,12.37,12.38,48800.0,9.0247,9.032,9.0247,9.032,48800.0
2013-05-10 12:00:00,12.38,12.4,12.38,12.4,58800.0,9.032,9.0465,9.032,9.0465,58800.0
2013-05-10 12:05:00,12.39,12.4,12.38,12.38,38400.0,9.0392,9.0465,9.032,9.032,38400.0
2013-05-10 12:10:00,12.38,12.4,12.38,12.4,68400.0,9.032,9.0465,9.032,9.0465,68400.0
2013-05-10 12:15:00,12.4,12.41,12.39,12.39,78800.0,9.0465,9.0538,9.0392,9.0392,78800.0
2013-05-10 12:20:00,12.4,12.43,12.4,12.42,28800.0,9.0465,9.0684,9.0465,9.0611,28800.0
2013-05-10 12:25:00,12.42,12.43,12.41,12.41,46800.0,9.0611,9.0684,9.0538,9.0538,46800.0
2013-05-10 12:30:00,12.42,12.42,12.41,12.41,96800.0,9.0611,9.0611,9.0538,9.0538,96800.0
2013-05-10 12:35:00,12.42,12.44,12.41,12.44,72800.0,9.0611,9.0757,9.0538,9.0757,72800.0
2013-05-10 12:40:00,12.43,12.45,12.43,12.45,33600.0,9.0684,9.083,9.0684,9.083,33600.0
2013-05-10 12:45:00,12.45,12.46,12.44,12.45,38800.0,9.083,9.0903,9.0757,9.083,38800.0
2013-05-10 12:50:00,12.45,12.47,12.45,12.46,76000.0,9.083,9.0976,9.083,9.0903,76000.0
2013-05-10 12:55:00,12.47,12.47,12.45,12.46,58400.0,9.0976,9.0976,9.083,9.0903,58400.0
2013-05-10 13:00:00,12.46,12.46,12.45,12.46,86000.0,9.0903,9.0903,9.083,9.0903,86000.0
2013-05-10 13:05:00,12.45,12.48,12.45,12.48,68800.0,9.083,9.1049,9.083,9.1049,68800.0
2013-05-10 13:10:00,12.48,12.49,12.48,12.49,43600.0,9.1049,9.1122,9.1049,9.1122,43600.0
2013-05-10 13:15:00,12.49,12.49,12.47,12.47,40800.0,9.1122,9.1122,9.0976,9.0976,40800.0
2013-05-10 13:20:00,12.47,12.47,12.45,12.46,52400.0,9.0976,9.0976,9.083,9.0903,52400.0
2013-05-10 13:25:00,12.46,12.49,12.46,12.49,45200.0,9.0903,9.1122,9.0903,9.1122,45200.0
2013-05-10 13:30:00,12.49,12.49,12.47,12.48,44000.0,9.1122,9.1122,9.0976,9.1049,44000.0
2013-05-10 13:35:00,12.48,12.48,12.47,12.47,50000.0,9.1049,9.1049,9.0976,9.0976,50000.0
2013-05-10 13:40:00,12.48,12.49,12.48,12.49,86800.0,9.1049,9.1122,9.1049,9.1122,86800.0
2013-05-10 13:45:00,12.48,12.49,12.47,12.47,100800.0,9.1049,9.1122,9.0976,9.0976,100800.0
2013-05-10 13:50:00,12.47,12.49,12.47,12.48,94400.0,9.0976,9.1122,9.0976,9.1049,94400.0
2013-05-10 13:55:00,12.48,12.49,12.48,12.48,42000.0,9.1049,9.1122,9.1049,9.1049,42000.0
2013-05-10 14:00:00,12.48,12.49,12.47,12.47,78000.0,9.1049,9.1122,9.0976,9.0976,78000.0
2013-05-10 14:05:00,12.47,12.49,12.47,12.49,103200.0,9.0976,9.1122,9.0976,9.1122,103200.0
2013-05-10 14:10:00,12.49,12.51,12.49,12.5,210800.0,9.1122,9.1268,9.1122,9.1195,210800.0
2013-05-10 14:15:00,12.5,12.5,12.49,12.5,77600.0,9.1195,9.1195,9.1122,9.1195,77600.0
2013-05-10 14:20:00,12.5,12.51,12.5,12.51,97600.0,9.1195,9.1268,9.1195,9.1268,97600.0
2013-05-10 14:25:00,12.51,12.53,12.51,12.53,148400.0,9.1268,9.1414,9.1268,9.1414,148400.0
2013-05-10 14:30:00,12.53,12.55,12.53,12.55,80000.0,9.1414,9.156,9.1414,9.156,80000.0
2013-05-10 14:35:00,12.55,12.55,12.54,12.55,82800.0,9.156,9.156,9.1487,9.156,82800.0
2013-05-10 14:40:00,12.55,12.58,12.55,12.58,144000.0,9.156,9.1779,9.156,9.1779,144000.0
2013-05-10 14:45:00,12.58,12.61,12.58,12.61,157200.0,9.1779,9.1998,9.1779,9.1998,157200.0
2013-05-10 14:50:00,12.61,12.63,12.6,12.62,163200.0,9.1998,9.2143,9.1925,9.207,163200.0
2013-05-10 14:55:00,12.62,12.63,12.61,12.62,125200.0,9.207,9.2143,9.1998,9.207,125200.0
2013-05-10 15:00:00,12.62,12.62,12.59,12.61,112800.0,9.207,9.207,9.1852,9.1998,112800.0
2013-05-10 15:05:00,12.61,12.63,12.61,12.63,154000.0,9.1998,9.2143,9.1998,9.2143,154000.0
2013-05-10 15:10:00,12.63,12.64,12.63,12.64,177600.0,9.2143,9.2216,9.2143,9.2216,177600.0
2013-05-10 15:15:00,12.63,12.64,12.62,12.63,151200.0,9.2143,9.2216,9.207,9.2143,151200.0
2013-05-10 15:20:00,12.63,12.65,12.63,12.63,191600.0,9.2143,9.2289,9.2143,9.2143,191600.0
2013-05-10 15:25:00,12.63,12.65,12.63,12.65,115600.0,9.2143,9.2289,9.2143,9.2289,115600.0
2013-05-10 15:30:00,12.65,12.69,12.65,12.69,214400.0,9.2289,9.2581,9.2289,9.2581,214400.0
2013-05-10 15:35:00,12.69,12.69,12.67,12.69,321200.0,9.2581,9.2581,9.2435,9.2581,321200.0
2013-05-10 15:40:00,12.69,12.71,12.69,12.69,332400.0,9.2581,9.2727,9.2581,9.2581,332400.0
2013-05-10 15:45:00,12.69,12.72,12.67,12.72,527200.0,9.2581,9.28,9.2435,9.28,527200.0
2013-05-10 15:50:00,12.72,12.74,12.71,12.72,684000.0,9.28,9.2946,9.2727,9.28,684000.0
2013-05-10 15:55:00,12.71,12.72,12.68,12.7,918800.0,9.2727,9.28,9.2508,9.2654,918800.0
2013-05-13 09:30:00,12.64,12.69,12.64,12.65,160000.0,9.2216,9.2581,9.2216,9.2289,160000.0
2013-05-13 09:35:00,12.65,12.68,12.64,12.65,55600.0,9.2289,9.2508,9.2216,9.2289,55600.0
2013-05-13 09:40:00,12.65,12.7,12.64,12.69,210400.0,9.2289,9.2654,9.2216,9.2581,210400.0
2013-05-13 09:45:00,12.69,12.73,12.68,12.7,100800.0,9.2581,9.2873,9.2508,9.2654,100800.0
2013-05-13 09:50:00,12.71,12.71,12.65,12.67,115600.0,9.2727,9.2727,9.2289,9.2435,115600.0
2013-05-13 09:55:00,12.67,12.73,12.65,12.72,271200.0,9.2435,9.2873,9.2289,9.28,271200.0
2013-05-13 10:00:00,12.72,12.75,12.7,12.74,176800.0,9.28,9.3019,9.2654,9.2946,176800.0
2013-05-13 10:05:00,12.74,12.8,12.74,12.8,234400.0,9.2946,9.3384,9.2946,9.3384,234400.0
2013-05-13 10:10:00,12.8,12.82,12.79,12.81,127200.0,9.3384,9.353,9.3311,9.3457,127200.0
2013-05-13 10:15:00,12.81,12.83,12.76,12.78,105600.0,9.3457,9.3603,9.3092,9.3238,105600.0
2013-05-13 10:20:00,12.78,12.79,12.76,12.76,96000.0,9.3238,9.3311,9.3092,9.3092,96000.0
2013-05-13 10:25:00,12.76,12.76,12.73,12.73,81200.0,9.3092,9.3092,9.2873,9.2873,81200.0
2013-05-13 10:30:00,12.73,12.75,12.72,12.73,122000.0,9.2873,9.3019,9.28,9.2873,122000.0
2013-05-13 10:35:00,12.73,12.77,12.73,12.77,84800.0,9.2873,9.3165,9.2873,9.3165,84800.0
2013-05-13 10:40:00,12.77,12.79,12.77,12.78,89600.0,9.3165,9.3311,9.3165,9.3238,89600.0
2013-05-13 10:45:00,12.78,12.81,12.78,12.81,64400.0,9.3238,9.3457,9.3238,9.3457,64400.0
2013-05-13 10:50:00,12.81,12.82,12.8,12.82,106000.0,9.3457,9.353,9.3384,9.353,106000.0
2013-05-13 10:55:00,12.82,12.82,12.8,12.8,131600.0,9.353,9.353,9.3384,9.3384,131600.0
2013-05-13 11:00:00,12.8,12.81,12.79,12.81,60800.0,9.3384,9.3457,9.3311,9.3457,60800.0
2013-05-13 11:05:00,12.8,12.82,12.8,12.81,86400.0,9.3384,9.353,9.3384,9.3457,86400.0
2013-05-13 11:10:00,12.81,12.84,12.8,12.82,128000.0,9.3457,9.3675,9.3384,9.353,128000.0
2013-05-13 11:15:00,12.82,12.82,12.8,12.81,58400.0,9.353,9.353,9.3384,9.3457,58400.0
2013-05-13 11:20:00,12.81,12.81,12.8,12.81,107600.0,9.3457,9.3457,9.3384,9.3457,107600.0
2013-05-13 11:25:00,12.81,12.82,12.79,12.81,37200.0,9.3457,9.353,9.3311,9.3457,37200.0
2013-05-13 11:30:00,12.81,12.84,12.81,12.83,76400.0,9.3457,9.3675,9.3457,9.3603,76400.0
2013-05-13 11:35:00,12.83,12.85,12.83,12.85,42400.0,9.3603,9.3748,9.3603,9.3748,42400.0
2013-05-13 11:40:00,12.85,12.86,12.84,12.85,73200.0,9.3748,9.3821,9.3675,9.3748,73200.0
2013-05-13 11:45:00,12.85,12.87,12.85,12.87,60000.0,9.3748,9.3894,9.3748,9.3894,60000.0
2013-05-13 11:50:00,12.87,12.89,12.86,12.87,93200.0,9.3894,9.404,9.3821,9.3894,93200.0
2013-05-13 11:55:00,12.87,12.88,12.87,12.88,34400.0,9.3894,9.3967,9.3894,9.3967,34400.0
2013-05-13 12:00:00,12.88,12.89,12.87,12.89,42800.0,9.3967,9.404,9.3894,9.404,42800.0
2013-05-13 12:05:00,12.88,12.9,12.88,12.9,48000.0,9.3967,9.4113,9.3967,9.4113,48000.0
2013-05-13 12:10:00,12.9,12.92,12.9,12.92,68800.0,9.4113,9.4259,9.4113,9.4259,68800.0
2013-05-13 12:15:00,12.92,12.92,12.88,12.88,178400.0,9.4259,9.4259,9.3967,9.3967,178400.0
2013-05-13 12:20:00,12.88,12.89,12.87,12.87,216400.0,9.3967,9.404,9.3894,9.3894,216400.0
2013-05-13 12:25:00,12.87,12.87,12.86,12.86,145200.0,9.3894,9.3894,9.3821,9.3821,145200.0
2013-05-13 12:30:00,12.86,12.86,12.84,12.85,52400.0,9.3821,9.3821,9.3675,9.3748,52400.0
2013-05-13 12:35:00,12.85,12.86,12.84,12.84,42000.0,9.3748,9.3821,9.3675,9.3675,42000.0
2013-05-13 12:40:00,12.84,12.85,12.84,12.84,26800.0,9.3675,9.3748,9.3675,9.3675,26800.0
2013-05-13 12:45:00,12.84,12.86,12.84,12.86,50000.0,9.3675,9.3821,9.3675,9.3821,50000.0
2013-05-13 12:50:00,12.86,12.86,12.84,12.84,40800.0,9.3821,9.3821,9.3675,9.3675,40800.0
2013-05-13 12:55:00,12.84,12.84,12.81,12.82,73200.0,9.3675,9.3675,9.3457,9.353,73200.0
2013-05-13 13:00:00,12.82,12.84,12.82,12.83,31200.0,9.353,9.3675,9.353,9.3603,31200.0
2013-05-13 13:05:00,12.83,12.83,12.8,12.8,42400.0,9.3603,9.3603,9.3384,9.3384,42400.0
2013-05-13 13:10:00,12.8,12.81,12.8,12.81,42400.0,9.3384,9.3457,9.3384,9.3457,42400.0
2013-05-13 13:15:00,12.81,12.83,12.81,12.82,63600.0,9.3457,9.3603,9.3457,9.353,63600.0
2013-05-13 13:20:00,12.82,12.82,12.78,12.78,71600.0,9.353,9.353,9.3238,9.3238,71600.0
2013-05-13 13:25:00,12.78,12.78,12.75,12.76,58400.0,9.3238,9.3238,9.3019,9.3092,58400.0
2013-05-13 13:30:00,12.76,12.76,12.74,12.74,64400.0,9.3092,9.3092,9.2946,9.2946,64400.0
2013-05-13 13:35:00,12.74,12.75,12.72,12.73,51600.0,9.2946,9.3019,9.28,9.2873,51600.0
2013-05-13 13:40:00,12.73,12.74,12.72,12.72,45200.0,9.2873,9.2946,9.28,9.28,45200.0
2013-05-13 13:45:00,12.72,12.73,12.72,12.72,42800.0,9.28,9.2873,9.28,9.28,42800.0
2013-05-13 13:50:00,12.72,12.74,12.72,12.74,46000.0,9.28,9.2946,9.28,9.2946,46000.0
2013-05-13 13:55:00,12.74,12.76,12.74,12.75,82000.0,9.2946,9.3092,9.2946,9.3019,82000.0
2013-05-13 14:00:00,12.75,12.77,12.73,12.76,90800.0,9.3019,9.3165,9.2873,9.3092,90800.0
2013-05-13 14:05:00,12.77,12.78,12.77,12.77,49600.0,9.3165,9.3238,9.3165,9.3165,49600.0
2013-05-13 14:10:00,12.77,12.78,12.76,12.77,72800.0,9.3165,9.3238,9.3092,9.3165,72800.0
2013-05-13 14:15:00,12.77,12.78,12.76,12.77,47600.0,9.3165,9.3238,9.3092,9.3165,47600.0
2013-05-13 14:20:00,12.77,12.78,12.77,12.78,54000.0,9.3165,9.3238,9.3165,9.3238,54000.0
2013-05-13 14:25:00,12.78,12.78,12.77,12.77,56800.0,9.3238,9.3238,9.3165,9.3165,56800.0
2013-05-13 14:30:00,12.77,12.8,12.77,12.8,43600.0,9.3165,9.3384,9.3165,9.3384,43600.0
2013-05-13 14:35:00,12.8,12.8,12.79,12.8,70400.0,9.3384,9.3384,9.3311,9.3384,70400.0
2013-05-13 14:40:00,12.8,12.8,12.79,12.79,51200.0,9.3384,9.3384,9.3311,9.3311,51200.0
2013-05-13 14:45:00,12.79,12.79,12.78,12.78,62800.0,9.3311,9.3311,9.3238,9.3238,62800.0
2013-05-13 14:50:00,12.78,12.78,12.77,12.77,35200.0,9.3238,9.3238,9.3165,9.3165,35200.0
2013-05-13 14:55:00,12.77,12.79,12.77,12.79,123600.0,9.3165,9.3311,9.3165,9.3311,123600.0
2013-05-13 15:00:00,12.79,12.79,12.78,12.78,82000.0,9.3311,9.3311,9.3238,9.3238,82000.0
2013-05-13 15:05:00,12.78,12.78,12.77,12.77,58400.0,9.3238,9.3238,9.3165,9.3165,58400.0
2013-05-13 15:10:00,12.77,12.77,12.75,12.75,90000.0,9.3165,9.3165,9.3019,9.3019,90000.0
2013-05-13 15:15:00,12.75,12.77,12.74,12.76,142800.0,9.3019,9.3165,9.2946,9.3092,142800.0
2013-05-13 15:20:00,12.76,12.76,12.73,12.74,107200.0,9.3092,9.3092,9.2873,9.2946,107200.0
2013-05-13 15:25:00,12.74,12.75,12.74,12.74,91200.0,9.2946,9.3019,9.2946,9.2946,91200.0
2013-05-13 15:30:00,12.74,12.75,12.74,12.75,112000.0,9.2946,9.3019,9.2946,9.3019,112000.0
2013-05-13 15:35:00,12.75,12.76,12.75,12.76,126800.0,9.3019,9.3092,9.3019,9.3092,126800.0
2013-05-13 15:40:00,12.76,12.76,12.76,12.76,95200.0,9.3092,9.3092,9.3092,9.3092,95200.0
2013-05-13 15:45:00,12.76,12.76,12.75,12.76,146800.0,9.3092,9.3092,9.3019,9.3092,146800.0
2013-05-13 15:50:00,12.75,12.76,12.74,12.75,222400.0,9.3019,9.3092,9.2946,9.3019,222400.0
2013-05-13 15:55:00,12.75,12.75,12.74,12.74,649200.0,9.3019,9.3019,9.2946,9.2946,649200.0
2013-05-14 09:30:00,12.74,12.78,12.71,12.75,62800.0,9.2946,9.3238,9.2727,9.3019,62800.0
2013-05-14 09:35:00,12.76,12.76,12.74,12.74,46000.0,9.3092,9.3092,9.2946,9.2946,46000.0
2013-05-14 09:40:00,12.75,12.76,12.73,12.74,156000.0,9.3019,9.3092,9.2873,9.2946,156000.0
2013-05-14 09:45:00,12.73,12.74,12.72,12.73,83600.0,9.2873,9.2946,9.28,9.2873,83600.0
2013-05-14 09:50:00,12.73,12.74,12.73,12.73,164800.0,9.2873,9.2946,9.2873,9.2873,164800.0
2013-05-14 09:55:00,12.73,12.75,12.73,12.73,118000.0,9.2873,9.3019,9.2873,9.2873,118000.0
2013-05-14 10:00:00,12.73,12.78,12.73,12.78,111600.0,9.2873,9.3238,9.2873,9.3238,111600.0
2013-05-14 10:05:00,12.78,12.8,12.77,12.8,31200.0,9.3238,9.3384,9.3165,9.3384,31200.0
2013-05-14 10:10:00,12.8,12.8,12.79,12.8,50000.0,9.3384,9.3384,9.3311,9.3384,50000.0
2013-05-14 10:15:00,12.8,12.81,12.8,12.8,71200.0,9.3384,9.3457,9.3384,9.3384,71200.0
2013-05-14 10:20:00,12.81,12.82,12.8,12.81,32000.0,9.3457,9.353,9.3384,9.3457,32000.0
2013-05-14 10:25:00,12.81,12.83,12.81,12.83,30000.0,9.3457,9.3603,9.3457,9.3603,30000.0
2013-05-14 10:30:00,12.83,12.84,12.82,12.83,19200.0,9.3603,9.3675,9.353,9.3603,19200.0
2013-05-14 10:35:00,12.83,12.84,12.83,12.84,17200.0,9.3603,9.3675,9.3603,9.3675,17200.0
2013-05-14 10:40:00,12.84,12.84,12.82,12.84,44000.0,9.3675,9.3675,9.353,9.3675,44000.0
2013-05-14 10:45:00,12.84,12.85,12.84,12.85,72000.0,9.3675,9.3748,9.3675,9.3748,72000.0
2013-05-14 10:50:00,12.85,12.88,12.85,12.88,86400.0,9.3748,9.3967,9.3748,9.3967,86400.0
2013-05-14 10:55:00,12.88,12.91,12.88,12.9,84400.0,9.3967,9.4186,9.3967,9.4113,84400.0
2013-05-14 11:00:00,12.9,12.91,12.89,12.9,73200.0,9.4113,9.4186,9.404,9.4113,73200.0
2013-05-14 11:05:00,12.9,12.92,12.9,12.92,88400.0,9.4113,9.4259,9.4113,9.4259,88400.0
2013-05-14 11:10:00,12.92,12.93,12.91,12.93,39200.0,9.4259,9.4332,9.4186,9.4332,39200.0
2013-05-14 11:15:00,12.93,12.93,12.9,12.92,40400.0,9.4332,9.4332,9.4113,9.4259,40400.0
2013-05-14 11:20:00,12.93,12.94,12.92,12.94,64800.0,9.4332,9.4405,9.4259,9.4405,64800.0
2013-05-14 11:25:00,12.93,12.95,12.93,12.95,113200.0,9.4332,9.4478,9.4332,9.4478,113200.0
2013-05-14 11:30:00,12.95,12.96,12.93,12.94,68800.0,9.4478,9.4551,9.4332,9.4405,68800.0
2013-05-14 11:35:00,12.94,12.96,12.94,12.95,45200.0,9.4405,9.4551,9.4405,9.4478,45200.0
2013-05-14 11:40:00,12.95,12.96,12.95,12.96,58800.0,9.4478,9.4551,9.4478,9.4551,58800.0
2013-05-14 11:45:00,12.96,13.01,12.96,12.99,311600.0,9.4551,9.4916,9.4551,9.477,311600.0
2013-05-14 11:50:00,12.99,12.99,12.96,12.97,89600.0,9.477,9.477,9.4551,9.4624,89600.0
2013-05-14 11:55:00,12.97,13.03,12.97,13.02,435600.0,9.4624,9.5062,9.4624,9.4989,435600.0
2013-05-14 12:00:00,13.02,13.02,13.0,13.0,119600.0,9.4989,9.4989,9.4843,9.4843,119600.0
2013-05-14 12:05:00,13.0,13.01,12.99,12.99,62400.0,9.4843,9.4916,9.477,9.477,62400.0
2013-05-14 12:10:00,12.99,13.03,12.98,13.02,898800.0,9.477,9.5062,9.4697,9.4989,898800.0
2013-05-14 12:15:00,13.03,13.03,13.0,13.01,163200.0,9.5062,9.5062,9.4843,9.4916,163200.0
2013-05-14 12:20:00,13.01,13.01,12.97,12.97,98400.0,9.4916,9.4916,9.4624,9.4624,98400.0
2013-05-14 12:25:00,12.97,12.97,12.96,12.96,233600.0,9.4624,9.4624,9.4551,9.4551,233600.0
2013-05-14 12:30:00,12.96,12.97,12.95,12.97,43600.0,9.4551,9.4624,9.4478,9.4624,43600.0
2013-05-14 12:35:00,12.97,12.97,12.95,12.95,33600.0,9.4624,9.4624,9.4478,9.4478,33600.0
2013-05-14 12:40:00,12.96,12.97,12.95,12.95,31200.0,9.4551,9.4624,9.4478,9.4478,31200.0
2013-05-14 12:45:00,12.95,12.95,12.94,12.94,36000.0,9.4478,9.4478,9.4405,9.4405,36000.0
2013-05-14 12:50:00,12.94,12.94,12.92,12.92,56400.0,9.4405,9.4405,9.4259,9.4259,56400.0
2013-05-14 12:55:00,12.92,12.92,12.9,12.92,40400.0,9.4259,9.4259,9.4113,9.4259,40400.0
2013-05-14 13:00:00,12.92,12.93,12.9,12.9,76800.0,9.4259,9.4332,9.4113,9.4113,76800.0
2013-05-14 13:05:00,12.9,12.9,12.89,12.9,46400.0,9.4113,9.4113,9.404,9.4113,46400.0
2013-05-14 13:10:00,12.9,12.9,12.89,12.89,358400.0,9.4113,9.4113,9.404,9.404,358400.0
2013-05-14 13:15:00,12.89,12.93,12.89,12.93,34000.0,9.404,9.4332,9.404,9.4332,34000.0
2013-05-14 13:20:00,12.93,12.94,12.92,12.92,24800.0,9.4332,9.4405,9.4259,9.4259,24800.0
2013-05-14 13:25:00,12.92,12.92,12.9,12.91,24400.0,9.4259,9.4259,9.4113,9.4186,24400.0
2013-05-14 13:30:00,12.91,12.91,12.9,12.9,30400.0,9.4186,9.4186,9.4113,9.4113,30400.0
2013-05-14 13:35:00,12.9,12.9,12.9,12.9,19200.0,9.4113,9.4113,9.4113,9.4113,19200.0
2013-05-14 13:40:00,12.9,12.9,12.88,12.89,41600.0,9.4113,9.4113,9.3967,9.404,41600.0
2013-05-14 13:45:00,12.9,12.9,12.89,12.9,22800.0,9.4113,9.4113,9.404,9.4113,22800.0
2013-05-14 13:50:00,12.9,12.9,12.89,12.9,58000.0,9.4113,9.4113,9.404,9.4113,58000.0
2013-05-14 13:55:00,12.89,12.9,12.89,12.9,44000.0,9.404,9.4113,9.404,9.4113,44000.0
2013-05-14 14:00:00,12.89,12.89,12.88,12.88,40400.0,9.404,9.404,9.3967,9.3967,40400.0
2013-05-14 14:05:00,12.88,12.9,12.88,12.89,38400.0,9.3967,9.4113,9.3967,9.404,38400.0
2013-05-14 14:10:00,12.89,12.9,12.88,12.9,41600.0,9.404,9.4113,9.3967,9.4113,41600.0
2013-05-14 14:15:00,12.9,12.9,12.88,12.88,33200.0,9.4113,9.4113,9.3967,9.3967,33200.0
2013-05-14 14:20:00,12.89,12.89,12.88,12.88,30800.0,9.404,9.404,9.3967,9.3967,30800.0
2013-05-14 14:25:00,12.88,12.89,12.88,12.88,54000.0,9.3967,9.404,9.3967,9.3967,54000.0
2013-05-14 14:30:00,12.88,12.89,12.87,12.87,88400.0,9.3967,9.404,9.3894,9.3894,88400.0
2013-05-14 14:35:00,12.88,12.9,12.87,12.9,37200.0,9.3967,9.4113,9.3894,9.4113,37200.0
2013-05-14 14:40:00,12.89,12.89,12.88,12.88,30400.0,9.404,9.404,9.3967,9.3967,30400.0
2013-05-14 14:45:00,12.89,12.9,12.89,12.89,73600.0,9.404,9.4113,9.404,9.404,73600.0
2013-05-14 14:50:00,12.9,12.9,12.87,12.88,92000.0,9.4113,9.4113,9.3894,9.3967,92000.0
2013-05-14 14:55:00,12.88,12.88,12.86,12.87,70000.0,9.3967,9.3967,9.3821,9.3894,70000.0
2013-05-14 15:00:00,12.86,12.89,12.85,12.88,54800.0,9.3821,9.404,9.3748,9.3967,54800.0
2013-05-14 15:05:00,12.88,12.9,12.87,12.9,43600.0,9.3967,9.4113,9.3894,9.4113,43600.0
2013-05-14 15:10:00,12.9,12.92,12.89,12.91,109600.0,9.4113,9.4259,9.404,9.4186,109600.0
2013-05-14 15:15:00,12.91,12.93,12.9,12.93,55600.0,9.4186,9.4332,9.4113,9.4332,55600.0
2013-05-14 15:20:00,12.93,12.94,12.92,12.92,87200.0,9.4332,9.4405,9.4259,9.4259,87200.0
2013-05-14 15:25:00,12.92,12.93,12.92,12.92,66400.0,9.4259,9.4332,9.4259,9.4259,66400.0
2013-05-14 15:30:00,12.92,12.94,12.92,12.94,100000.0,9.4259,9.4405,9.4259,9.4405,100000.0
2013-05-14 15:35:00,12.93,12.94,12.93,12.94,56800.0,9.4332,9.4405,9.4332,9.4405,56800.0
2013-05-14 15:40:00,12.94,12.95,12.94,12.95,57600.0,9.4405,9.4478,9.4405,9.4478,57600.0
2013-05-14 15:45:00,12.95,12.96,12.94,12.96,96000.0,9.4478,9.4551,9.4405,9.4551,96000.0
2013-05-14 15:50:00,12.96,12.97,12.95,12.96,175600.0,9.4551,9.4624,9.4478,9.4551,175600.0
2013-05-14 15:55:00,12.96,12.97,12.95,12.97,347600.0,9.4551,9.4624,9.4478,9.4624,347600.0
2013-05-15 09:30:00,12.92,12.94,12.9,12.93,68800.0,9.4259,9.4405,9.4113,9.4332,68800.0
2013-05-15 09:35:00,12.93,12.96,12.93,12.94,29200.0,9.4332,9.4551,9.4332,9.4405,29200.0
2013-05-15 09:40:00,12.94,12.95,12.9,12.9,32000.0,9.4405,9.4478,9.4113,9.4113,32000.0
2013-05-15 09:45:00,12.9,12.94,12.9,12.91,129200.0,9.4113,9.4405,9.4113,9.4186,129200.0
2013-05-15 09:50:00,12.91,12.92,12.91,12.92,27200.0,9.4186,9.4259,9.4186,9.4259,27200.0
2013-05-15 09:55:00,12.91,12.93,12.9,12.93,37600.0,9.4186,9.4332,9.4113,9.4332,37600.0
2013-05-15 10:00:00,12.93,12.93,12.9,12.92,136800.0,9.4332,9.4332,9.4113,9.4259,136800.0
2013-05-15 10:05:00,12.93,12.94,12.93,12.93,36000.0,9.4332,9.4405,9.4332,9.4332,36000.0
2013-05-15 10:10:00,12.93,12.93,12.89,12.9,43600.0,9.4332,9.4332,9.404,9.4113,43600.0
2013-05-15 10:15:00,12.9,12.91,12.88,12.9,47600.0,9.4113,9.4186,9.3967,9.4113,47600.0
2013-05-15 10:20:00,12.9,12.92,12.9,12.92,34400.0,9.4113,9.4259,9.4113,9.4259,34400.0
2013-05-15 10:25:00,12.92,12.93,12.91,12.92,27200.0,9.4259,9.4332,9.4186,9.4259,27200.0
2013-05-15 10:30:00,12.92,12.95,12.91,12.94,25600.0,9.4259,9.4478,9.4186,9.4405,25600.0
2013-05-15 10:35:00,12.94,12.94,12.93,12.94,16800.0,9.4405,9.4405,9.4332,9.4405,16800.0
2013-05-15 10:40:00,12.95,12.95,12.9,12.9,53200.0,9.4478,9.4478,9.4113,9.4113,53200.0
2013-05-15 10:45:00,12.91,12.91,12.9,12.9,41200.0,9.4186,9.4186,9.4113,9.4113,41200.0
2013-05-15 10:50:00,12.9,12.94,12.9,12.94,34800.0,9.4113,9.4405,9.4113,9.4405,34800.0
2013-05-15 10:55:00,12.94,12.95,12.94,12.95,33600.0,9.4405,9.4478,9.4405,9.4478,33600.0
2013-05-15 11:00:00,12.95,12.98,12.95,12.97,31600.0,9.4478,9.4697,9.4478,9.4624,31600.0
2013-05-15 11:05:00,12.97,12.97,12.96,12.97,33600.0,9.4624,9.4624,9.4551,9.4624,33600.0
2013-05-15 11:10:00,12.98,12.98,12.97,12.98,11600.0,9.4697,9.4697,9.4624,9.4697,11600.0
2013-05-15 11:15:00,12.99,12.99,12.98,12.99,18400.0,9.477,9.477,9.4697,9.477,18400.0
2013-05-15 11:20:00,12.99,12.99,12.98,12.98,19200.0,9.477,9.477,9.4697,9.4697,19200.0
2013-05-15 11:25:00,12.98,12.98,12.97,12.97,17600.0,9.4697,9.4697,9.4624,9.4624,17600.0
2013-05-15 11:30:00,12.97,13.0,12.97,13.0,45600.0,9.4624,9.4843,9.4624,9.4843,45600.0
2013-05-15 11:35:00,12.99,13.02,12.99,13.02,177200.0,9.477,9.4989,9.477,9.4989,177200.0
2013-05-15 11:40:00,13.02,13.02,12.99,12.99,53600.0,9.4989,9.4989,9.477,9.477,53600.0
2013-05-15 11:45:00,12.99,13.0,12.99,13.0,8800.0,9.477,9.4843,9.477,9.4843,8800.0
2013-05-15 11:50:00,12.99,13.0,12.98,12.99,372000.0,9.477,9.4843,9.4697,9.477,372000.0
2013-05-15 11:55:00,12.99,13.0,12.99,12.99,59600.0,9.477,9.4843,9.477,9.477,59600.0
2013-05-15 12:00:00,12.99,12.99,12.98,12.99,32800.0,9.477,9.477,9.4697,9.477,32800.0
2013-05-15 12:05:00,12.99,13.0,12.99,12.99,115200.0,9.477,9.4843,9.477,9.477,115200.0
2013-05-15 12:10:00,12.99,12.99,12.98,12.99,50400.0,9.477,9.477,9.4697,9.477,50400.0
2013-05-15 12:15:00,12.99,12.99,12.99,12.99,33200.0,9.477,9.477,9.477,9.477,33200.0
2013-05-15 12:20:00,13.0,13.0,12.99,12.99,26800.0,9.4843,9.4843,9.477,9.477,26800.0
2013-05-15 12:25:00,12.99,13.0,12.98,12.99,46400.0,9.477,9.4843,9.4697,9.477,46400.0
2013-05-15 12:30:00,12.99,13.0,12.99,12.99,74000.0,9.477,9.4843,9.477,9.477,74000.0
2013-05-15 12:35:00,12.99,13.01,12.99,12.99,121200.0,9.477,9.4916,9.477,9.477,121200.0
2013-05-15 12:40:00,12.99,13.0,12.99,12.99,48000.0,9.477,9.4843,9.477,9.477,48000.0
2013-05-15 12:45:00,12.99,13.0,12.98,12.98,94400.0,9.477,9.4843,9.4697,9.4697,94400.0
2013-05-15 12:50:00,12.98,12.99,12.98,12.99,29600.0,9.4697,9.477,9.4697,9.477,29600.0
2013-05-15 12:55:00,12.99,12.99,12.99,12.99,34800.0,9.477,9.477,9.477,9.477,34800.0
2013-05-15 13:00:00,12.99,12.99,12.98,12.98,58400.0,9.477,9.477,9.4697,9.4697,58400.0
2013-05-15 13:05:00,12.98,12.98,12.96,12.97,51600.0,9.4697,9.4697,9.4551,9.4624,51600.0
2013-05-15 13:10:00,12.97,12.97,12.96,12.97,42800.0,9.4624,9.4624,9.4551,9.4624,42800.0
2013-05-15 13:15:00,12.96,12.97,12.95,12.97,51600.0,9.4551,9.4624,9.4478,9.4624,51600.0
2013-05-15 13:20:00,12.97,12.97,12.95,12.95,47600.0,9.4624,9.4624,9.4478,9.4478,47600.0
2013-05-15 13:25:00,12.95,12.96,12.95,12.96,21200.0,9.4478,9.4551,9.4478,9.4551,21200.0
2013-05-15 13:30:00,12.96,12.96,12.95,12.95,40000.0,9.4551,9.4551,9.4478,9.4478,40000.0
2013-05-15 13:35:00,12.95,12.96,12.95,12.95,23600.0,9.4478,9.4551,9.4478,9.4478,23600.0
2013-05-15 13:40:00,12.95,12.96,12.95,12.95,40400.0,9.4478,9.4551,9.4478,9.4478,40400.0
2013-05-15 13:45:00,12.95,12.96,12.95,12.96,41200.0,9.4478,9.4551,9.4478,9.4551,41200.0
2013-05-15 13:50:00,12.96,12.97,12.96,12.96,35200.0,9.4551,9.4624,9.4551,9.4551,35200.0
2013-05-15 13:55:00,12.96,12.96,12.93,12.93,52800.0,9.4551,9.4551,9.4332,9.4332,52800.0
2013-05-15 14:00:00,12.94,12.96,12.94,12.95,37600.0,9.4405,9.4551,9.4405,9.4478,37600.0
2013-05-15 14:05:00,12.95,12.95,12.93,12.93,120000.0,9.4478,9.4478,9.4332,9.4332,120000.0
2013-05-15 14:10:00,12.93,12.94,12.92,12.93,52400.0,9.4332,9.4405,9.4259,9.4332,52400.0
2013-05-15 14:15:00,12.93,12.94,12.92,12.94,76400.0,9.4332,9.4405,9.4259,9.4405,76400.0
2013-05-15 14:20:00,12.94,12.94,12.93,12.94,71200.0,9.4405,9.4405,9.4332,9.4405,71200.0
2013-05-15 14:25:00,12.94,12.95,12.93,12.94,42000.0,9.4405,9.4478,9.4332,9.4405,42000.0
2013-05-15 14:30:00,12.94,12.95,12.94,12.94,60400.0,9.4405,9.4478,9.4405,9.4405,60400.0
2013-05-15 14:35:00,12.94,12.95,12.94,12.94,49200.0,9.4405,9.4478,9.4405,9.4405,49200.0
2013-05-15 14:40:00,12.94,12.95,12.93,12.94,94400.0,9.4405,9.4478,9.4332,9.4405,94400.0
2013-05-15 14:45:00,12.94,12.96,12.94,12.95,66800.0,9.4405,9.4551,9.4405,9.4478,66800.0
2013-05-15 14:50:00,12.95,12.95,12.92,12.94,46000.0,9.4478,9.4478,9.4259,9.4405,46000.0
2013-05-15 14:55:00,12.94,12.95,12.92,12.93,50800.0,9.4405,9.4478,9.4259,9.4332,50800.0
2013-05-15 15:00:00,12.93,12.94,12.93,12.94,52400.0,9.4332,9.4405,9.4332,9.4405,52400.0
2013-05-15 15:05:00,12.94,12.96,12.94,12.94,64800.0,9.4405,9.4551,9.4405,9.4405,64800.0
2013-05-15 15:10:00,12.95,12.96,12.94,12.96,93600.0,9.4478,9.4551,9.4405,9.4551,93600.0
2013-05-15 15:15:00,12.96,12.96,12.95,12.96,100400.0,9.4551,9.4551,9.4478,9.4551,100400.0
2013-05-15 15:20:00,12.96,12.97,12.95,12.96,67200.0,9.4551,9.4624,9.4478,9.4551,67200.0
2013-05-15 15:25:00,12.97,12.97,12.95,12.96,64400.0,9.4624,9.4624,9.4478,9.4551,64400.0
2013-05-15 15:30:00,12.96,12.97,12.95,12.97,84800.0,9.4551,9.4624,9.4478,9.4624,84800.0
2013-05-15 15:35:00,12.97,12.97,12.96,12.96,84400.0,9.4624,9.4624,9.4551,9.4551,84400.0
2013-05-15 15:40:00,12.97,12.97,12.95,12.95,112400.0,9.4624,9.4624,9.4478,9.4478,112400.0
2013-05-15 15:45:00,12.96,12.97,12.96,12.96,186400.0,9.4551,9.4624,9.4551,9.4551,186400.0
2013-05-15 15:50:00,12.96,12.98,12.96,12.98,240800.0,9.4551,9.4697,9.4551,9.4697,240800.0
2013-05-15 15:55:00,12.98,13.0,12.98,12.99,352000.0,9.4697,9.4843,9.4697,9.477,352000.0
2013-05-16 09:30:00,12.92,12.98,12.92,12.93,115200.0,9.4259,9.4697,9.4259,9.4332,115200.0
2013-05-16 09:35:00,12.93,12.95,12.92,12.94,31200.0,9.4332,9.4478,9.4259,9.4405,31200.0
2013-05-16 09:40:00,12.95,12.95,12.92,12.92,38400.0,9.4478,9.4478,9.4259,9.4259,38400.0
2013-05-16 09:45:00,12.92,12.92,12.89,12.9,30400.0,9.4259,9.4259,9.404,9.4113,30400.0
2013-05-16 09:50:00,12.9,12.93,12.89,12.93,31200.0,9.4113,9.4332,9.404,9.4332,31200.0
2013-05-16 09:55:00,12.93,12.93,12.9,12.91,31600.0,9.4332,9.4332,9.4113,9.4186,31600.0
2013-05-16 10:00:00,12.9,12.9,12.85,12.85,77200.0,9.4113,9.4113,9.3748,9.3748,77200.0
2013-05-16 10:05:00,12.85,12.85,12.81,12.82,58800.0,9.3748,9.3748,9.3457,9.353,58800.0
2013-05-16 10:10:00,12.82,12.84,12.81,12.83,265600.0,9.353,9.3675,9.3457,9.3603,265600.0
2013-05-16 10:15:00,12.83,12.85,12.81,12.82,100400.0,9.3603,9.3748,9.3457,9.353,100400.0
2013-05-16 10:20:00,12.82,12.86,12.81,12.84,34800.0,9.353,9.3821,9.3457,9.3675,34800.0
2013-05-16 10:25:00,12.84,12.85,12.82,12.82,20800.0,9.3675,9.3748,9.353,9.353,20800.0
2013-05-16 10:30:00,12.82,12.83,12.81,12.82,29600.0,9.353,9.3603,9.3457,9.353,29600.0
2013-05-16 10:35:00,12.82,12.87,12.82,12.85,98400.0,9.353,9.3894,9.353,9.3748,98400.0
2013-05-16 10:40:00,12.85,12.87,12.84,12.85,95200.0,9.3748,9.3894,9.3675,9.3748,95200.0
2013-05-16 10:45:00,12.85,12.86,12.85,12.85,7600.0,9.3748,9.3821,9.3748,9.3748,7600.0
2013-05-16 10:50:00,12.85,12.86,12.84,12.86,46800.0,9.3748,9.3821,9.3675,9.3821,46800.0
2013-05-16 10:55:00,12.85,12.87,12.85,12.85,82000.0,9.3748,9.3894,9.3748,9.3748,82000.0
2013-05-16 11:00:00,12.85,12.87,12.85,12.87,17600.0,9.3748,9.3894,9.3748,9.3894,17600.0
2013-05-16 11:05:00,12.87,12.88,12.86,12.87,33200.0,9.3894,9.3967,9.3821,9.3894,33200.0
2013-05-16 11:10:00,12.87,12.88,12.86,12.86,63200.0,9.3894,9.3967,9.3821,9.3821,63200.0
2013-05-16 11:15:00,12.87,12.88,12.86,12.86,40000.0,9.3894,9.3967,9.3821,9.3821,40000.0
2013-05-16 11:20:00,12.86,12.88,12.86,12.88,37200.0,9.3821,9.3967,9.3821,9.3967,37200.0
2013-05-16 11:25:00,12.88,12.88,12.88,12.88,55600.0,9.3967,9.3967,9.3967,9.3967,55600.0
2013-05-16 11:30:00,12.88,12.9,12.88,12.9,31200.0,9.3967,9.4113,9.3967,9.4113,31200.0
2013-05-16 11:35:00,12.9,12.9,12.88,12.89,83200.0,9.4113,9.4113,9.3967,9.404,83200.0
2013-05-16 11:40:00,12.89,12.89,12.87,12.88,28400.0,9.404,9.404,9.3894,9.3967,28400.0
2013-05-16 11:45:00,12.88,12.89,12.87,12.88,22400.0,9.3967,9.404,9.3894,9.3967,22400.0
2013-05-16 11:50:00,12.88,12.88,12.86,12.86,26000.0,9.3967,9.3967,9.3821,9.3821,26000.0
2013-05-16 11:55:00,12.87,12.87,12.86,12.86,22000.0,9.3894,9.3894,9.3821,9.3821,22000.0
2013-05-16 12:00:00,12.86,12.87,12.85,12.85,12400.0,9.3821,9.3894,9.3748,9.3748,12400.0
2013-05-16 12:05:00,12.86,12.86,12.86,12.86,24000.0,9.3821,9.3821,9.3821,9.3821,24000.0
2013-05-16 12:10:00,12.86,12.86,12.84,12.84,36400.0,9.3821,9.3821,9.3675,9.3675,36400.0
2013-05-16 12:15:00,12.84,12.85,12.83,12.84,12000.0,9.3675,9.3748,9.3603,9.3675,12000.0
2013-05-16 12:20:00,12.84,12.84,12.82,12.84,23200.0,9.3675,9.3675,9.353,9.3675,23200.0
2013-05-16 12:25:00,12.84,12.84,12.83,12.83,37200.0,9.3675,9.3675,9.3603,9.3603,37200.0
2013-05-16 12:30:00,12.83,12.83,12.82,12.82,25600.0,9.3603,9.3603,9.353,9.353,25600.0
2013-05-16 12:35:00,12.82,12.82,12.81,12.81,33200.0,9.353,9.353,9.3457,9.3457,33200.0
2013-05-16 12:40:00,12.81,12.83,12.81,12.81,20000.0,9.3457,9.3603,9.3457,9.3457,20000.0
2013-05-16 12:45:00,12.82,12.82,12.79,12.79,111600.0,9.353,9.353,9.3311,9.3311,111600.0
2013-05-16 12:50:00,12.79,12.79,12.78,12.78,24000.0,9.3311,9.3311,9.3238,9.3238,24000.0
2013-05-16 12:55:00,12.78,12.79,12.78,12.78,40000.0,9.3238,9.3311,9.3238,9.3238,40000.0
2013-05-16 13:00:00,12.78,12.78,12.78,12.78,16800.0,9.3238,9.3238,9.3238,9.3238,16800.0
2013-05-16 13:05:00,12.79,12.79,12.79,12.79,16400.0,9.3311,9.3311,9.3311,9.3311,16400.0
2013-05-16 13:10:00,12.79,12.8,12.79,12.79,33200.0,9.3311,9.3384,9.3311,9.3311,33200.0
2013-05-16 13:15:00,12.79,12.79,12.78,12.79,30400.0,9.3311,9.3311,9.3238,9.3311,30400.0
2013-05-16 13:20:00,12.79,12.79,12.78,12.79,27600.0,9.3311,9.3311,9.3238,9.3311,27600.0
2013-05-16 13:25:00,12.8,12.8,12.79,12.79,22400.0,9.3384,9.3384,9.3311,9.3311,22400.0
2013-05-16 13:30:00,12.79,12.8,12.79,12.79,24800.0,9.3311,9.3384,9.3311,9.3311,24800.0
2013-05-16 13:35:00,12.79,12.79,12.77,12.77,45600.0,9.3311,9.3311,9.3165,9.3165,45600.0
2013-05-16 13:40:00,12.77,12.77,12.76,12.76,25600.0,9.3165,9.3165,9.3092,9.3092,25600.0
2013-05-16 13:45:00,12.77,12.78,12.76,12.77,74000.0,9.3165,9.3238,9.3092,9.3165,74000.0
2013-05-16 13:50:00,12.77,12.78,12.76,12.77,80800.0,9.3165,9.3238,9.3092,9.3165,80800.0
2013-05-16 13:55:00,12.77,12.77,12.76,12.77,15200.0,9.3165,9.3165,9.3092,9.3165,15200.0
2013-05-16 14:00:00,12.77,12.8,12.77,12.8,38800.0,9.3165,9.3384,9.3165,9.3384,38800.0
2013-05-16 14:05:00,12.8,12.81,12.79,12.8,50800.0,9.3384,9.3457,9.3311,9.3384,50800.0
2013-05-16 14:10:00,12.8,12.82,12.8,12.81,36800.0,9.3384,9.353,9.3384,9.3457,36800.0
2013-05-16 14:15:00,12.82,12.82,12.81,12.81,23200.0,9.353,9.353,9.3457,9.3457,23200.0
2013-05-16 14:20:00,12.81,12.81,12.78,12.79,64000.0,9.3457,9.3457,9.3238,9.3311,64000.0
2013-05-16 14:25:00,12.79,12.81,12.79,12.8,27200.0,9.3311,9.3457,9.3311,9.3384,27200.0
2013-05-16 14:30:00,12.8,12.81,12.8,12.81,7200.0,9.3384,9.3457,9.3384,9.3457,7200.0
2013-05-16 14:35:00,12.81,12.81,12.81,12.81,22400.0,9.3457,9.3457,9.3457,9.3457,22400.0
2013-05-16 14:40:00,12.81,12.81,12.79,12.8,30800.0,9.3457,9.3457,9.3311,9.3384,30800.0
2013-05-16 14:45:00,12.8,12.81,12.8,12.81,34800.0,9.3384,9.3457,9.3384,9.3457,34800.0
2013-05-16 14:50:00,12.81,12.81,12.79,12.79,27600.0,9.3457,9.3457,9.3311,9.3311,27600.0
2013-05-16 14:55:00,12.79,12.79,12.77,12.77,34400.0,9.3311,9.3311,9.3165,9.3165,34400.0
2013-05-16 15:00:00,12.77,12.79,12.77,12.79,40000.0,9.3165,9.3311,9.3165,9.3311,40000.0
2013-05-16 15:05:00,12.79,12.79,12.78,12.78,52400.0,9.3311,9.3311,9.3238,9.3238,52400.0
2013-05-16 15:10:00,12.78,12.78,12.77,12.77,57200.0,9.3238,9.3238,9.3165,9.3165,57200.0
2013-05-16 15:15:00,12.77,12.78,12.74,12.74,51200.0,9.3165,9.3238,9.2946,9.2946,51200.0
2013-05-16 15:20:00,12.74,12.76,12.74,12.74,67200.0,9.2946,9.3092,9.2946,9.2946,67200.0
2013-05-16 15:25:00,12.74,12.74,12.74,12.74,58400.0,9.2946,9.2946,9.2946,9.2946,58400.0
2013-05-16 15:30:00,12.74,12.74,12.72,12.72,162800.0,9.2946,9.2946,9.28,9.28,162800.0
2013-05-16 15:35:00,12.72,12.72,12.7,12.7,125600.0,9.28,9.28,9.2654,9.2654,125600.0
2013-05-16 15:40:00,12.7,12.7,12.68,12.69,286000.0,9.2654,9.2654,9.2508,9.2581,286000.0
2013-05-16 15:45:00,12.69,12.7,12.68,12.68,167600.0,9.2581,9.2654,9.2508,9.2508,167600.0
2013-05-16 15:50:00,12.68,12.69,12.68,12.68,421200.0,9.2508,9.2581,9.2508,9.2508,421200.0
2013-05-16 15:55:00,12.69,12.72,12.68,12.72,377600.0,9.2581,9.28,9.2508,9.28,377600.0
2013-05-17 09:30:00,12.76,12.81,12.74,12.79,850400.0,9.3092,9.3457,9.2946,9.3311,850400.0
2013-05-17 09:35:00,12.78,12.79,12.73,12.73,86400.0,9.3238,9.3311,9.2873,9.2873,86400.0
2013-05-17 09:40:00,12.72,12.72,12.68,12.68,98800.0,9.28,9.28,9.2508,9.2508,98800.0
2013-05-17 09:45:00,12.68,12.68,12.65,12.67,53600.0,9.2508,9.2508,9.2289,9.2435,53600.0
2013-05-17 09:50:00,12.67,12.7,12.67,12.7,84800.0,9.2435,9.2654,9.2435,9.2654,84800.0
2013-05-17 09:55:00,12.7,12.71,12.69,12.71,72800.0,9.2654,9.2727,9.2581,9.2727,72800.0
2013-05-17 10:00:00,12.7,12.77,12.7,12.73,56400.0,9.2654,9.3165,9.2654,9.2873,56400.0
2013-05-17 10:05:00,12.72,12.75,12.72,12.74,24000.0,9.28,9.3019,9.28,9.2946,24000.0
2013-05-17 10:10:00,12.73,12.73,12.71,12.71,44000.0,9.2873,9.2873,9.2727,9.2727,44000.0
2013-05-17 10:15:00,12.72,12.73,12.7,12.71,80000.0,9.28,9.2873,9.2654,9.2727,80000.0
2013-05-17 10:20:00,12.71,12.72,12.7,12.71,51200.0,9.2727,9.28,9.2654,9.2727,51200.0
2013-05-17 10:25:00,12.71,12.71,12.69,12.69,16800.0,9.2727,9.2727,9.2581,9.2581,16800.0
2013-05-17 10:30:00,12.7,12.72,12.7,12.7,56000.0,9.2654,9.28,9.2654,9.2654,56000.0
2013-05-17 10:35:00,12.7,12.71,12.69,12.7,162000.0,9.2654,9.2727,9.2581,9.2654,162000.0
2013-05-17 10:40:00,12.7,12.71,12.7,12.7,84400.0,9.2654,9.2727,9.2654,9.2654,84400.0
2013-05-17 10:45:00,12.7,12.7,12.69,12.69,90400.0,9.2654,9.2654,9.2581,9.2581,90400.0
2013-05-17 10:50:00,12.7,12.7,12.67,12.68,80400.0,9.2654,9.2654,9.2435,9.2508,80400.0
2013-05-17 10:55:00,12.68,12.68,12.66,12.67,43600.0,9.2508,9.2508,9.2362,9.2435,43600.0
2013-05-17 11:00:00,12.67,12.68,12.67,12.67,45200.0,9.2435,9.2508,9.2435,9.2435,45200.0
2013-05-17 11:05:00,12.67,12.67,12.66,12.66,49600.0,9.2435,9.2435,9.2362,9.2362,49600.0
2013-05-17 11:10:00,12.66,12.69,12.65,12.69,175600.0,9.2362,9.2581,9.2289,9.2581,175600.0
2013-05-17 11:15:00,12.69,12.69,12.68,12.69,52000.0,9.2581,9.2581,9.2508,9.2581,52000.0
2013-05-17 11:20:00,12.69,12.69,12.68,12.69,52800.0,9.2581,9.2581,9.2508,9.2581,52800.0
2013-05-17 11:25:00,12.69,12.69,12.67,12.68,35600.0,9.2581,9.2581,9.2435,9.2508,35600.0
2013-05-17 11:30:00,12.68,12.69,12.67,12.69,136800.0,9.2508,9.2581,9.2435,9.2581,136800.0
2013-05-17 11:35:00,12.69,12.69,12.68,12.68,57600.0,9.2581,9.2581,9.2508,9.2508,57600.0
2013-05-17 11:40:00,12.68,12.69,12.68,12.68,17600.0,9.2508,9.2581,9.2508,9.2508,17600.0
2013-05-17 11:45:00,12.68,12.69,12.68,12.68,66800.0,9.2508,9.2581,9.2508,9.2508,66800.0
2013-05-17 11:50:00,12.68,12.69,12.68,12.68,62400.0,9.2508,9.2581,9.2508,9.2508,62400.0
2013-05-17 11:55:00,12.68,12.69,12.68,12.68,22800.0,9.2508,9.2581,9.2508,9.2508,22800.0
2013-05-17 12:00:00,12.69,12.69,12.68,12.69,52000.0,9.2581,9.2581,9.2508,9.2581,52000.0
2013-05-17 12:05:00,12.69,12.71,12.69,12.7,40000.0,9.2581,9.2727,9.2581,9.2654,40000.0
2013-05-17 12:10:00,12.7,12.72,12.7,12.72,67600.0,9.2654,9.28,9.2654,9.28,67600.0
2013-05-17 12:15:00,12.72,12.74,12.72,12.74,45600.0,9.28,9.2946,9.28,9.2946,45600.0
2013-05-17 12:20:00,12.74,12.74,12.72,12.72,28400.0,9.2946,9.2946,9.28,9.28,28400.0
2013-05-17 12:25:00,12.72,12.73,12.72,12.72,88000.0,9.28,9.2873,9.28,9.28,88000.0
2013-05-17 12:30:00,12.72,12.72,12.7,12.71,31600.0,9.28,9.28,9.2654,9.2727,31600.0
2013-05-17 12:35:00,12.71,12.72,12.7,12.7,18800.0,9.2727,9.28,9.2654,9.2654,18800.0
2013-05-17 12:40:00,12.7,12.7,12.69,12.7,35600.0,9.2654,9.2654,9.2581,9.2654,35600.0
2013-05-17 12:45:00,12.7,12.72,12.7,12.72,33200.0,9.2654,9.28,9.2654,9.28,33200.0
2013-05-17 12:50:00,12.72,12.72,12.71,12.72,53600.0,9.28,9.28,9.2727,9.28,53600.0
2013-05-17 12:55:00,12.72,12.72,12.71,12.71,85600.0,9.28,9.28,9.2727,9.2727,85600.0
2013-05-17 13:00:00,12.71,12.71,12.69,12.69,22800.0,9.2727,9.2727,9.2581,9.2581,22800.0
2013-05-17 13:05:00,12.7,12.7,12.68,12.68,20800.0,9.2654,9.2654,9.2508,9.2508,20800.0
2013-05-17 13:10:00,12.68,12.7,12.68,12.7,32000.0,9.2508,9.2654,9.2508,9.2654,32000.0
2013-05-17 13:15:00,12.71,12.72,12.71,12.71,19600.0,9.2727,9.28,9.2727,9.2727,19600.0
2013-05-17 13:20:00,12.71,12.72,12.71,12.72,14400.0,9.2727,9.28,9.2727,9.28,14400.0
2013-05-17 13:25:00,12.72,12.72,12.7,12.7,23600.0,9.28,9.28,9.2654,9.2654,23600.0
2013-05-17 13:30:00,12.7,12.71,12.7,12.7,15200.0,9.2654,9.2727,9.2654,9.2654,15200.0
2013-05-17 13:35:00,12.7,12.71,12.7,12.71,13600.0,9.2654,9.2727,9.2654,9.2727,13600.0
2013-05-17 13:40:00,12.71,12.71,12.7,12.7,21200.0,9.2727,9.2727,9.2654,9.2654,21200.0
2013-05-17 13:45:00,12.7,12.73,12.7,12.73,67600.0,9.2654,9.2873,9.2654,9.2873,67600.0
2013-05-17 13:50:00,12.72,12.74,12.72,12.73,35600.0,9.28,9.2946,9.28,9.2873,35600.0
2013-05-17 13:55:00,12.73,12.73,12.7,12.7,88000.0,9.2873,9.2873,9.2654,9.2654,88000.0
2013-05-17 14:00:00,12.7,12.7,12.69,12.69,41600.0,9.2654,9.2654,9.2581,9.2581,41600.0
2013-05-17 14:05:00,12.7,12.71,12.7,12.7,37200.0,9.2654,9.2727,9.2654,9.2654,37200.0
2013-05-17 14:10:00,12.7,12.72,12.7,12.71,40400.0,9.2654,9.28,9.2654,9.2727,40400.0
2013-05-17 14:15:00,12.71,12.73,12.71,12.73,23200.0,9.2727,9.2873,9.2727,9.2873,23200.0
2013-05-17 14:20:00,12.72,12.72,12.71,12.71,43200.0,9.28,9.28,9.2727,9.2727,43200.0
2013-05-17 14:25:00,12.71,12.74,12.71,12.73,49200.0,9.2727,9.2946,9.2727,9.2873,49200.0
2013-05-17 14:30:00,12.73,12.73,12.72,12.73,78000.0,9.2873,9.2873,9.28,9.2873,78000.0
2013-05-17 14:35:00,12.73,12.75,12.73,12.75,46400.0,9.2873,9.3019,9.2873,9.3019,46400.0
2013-05-17 14:40:00,12.74,12.76,12.74,12.75,41200.0,9.2946,9.3092,9.2946,9.3019,41200.0
2013-05-17 14:45:00,12.76,12.77,12.76,12.76,40400.0,9.3092,9.3165,9.3092,9.3092,40400.0
2013-05-17 14:50:00,12.76,12.76,12.75,12.76,60000.0,9.3092,9.3092,9.3019,9.3092,60000.0
2013-05-17 14:55:00,12.75,12.78,12.75,12.78,47200.0,9.3019,9.3238,9.3019,9.3238,47200.0
2013-05-17 15:00:00,12.78,12.78,12.77,12.78,76400.0,9.3238,9.3238,9.3165,9.3238,76400.0
2013-05-17 15:05:00,12.78,12.78,12.77,12.78,70000.0,9.3238,9.3238,9.3165,9.3238,70000.0
2013-05-17 15:10:00,12.78,12.78,12.76,12.77,99600.0,9.3238,9.3238,9.3092,9.3165,99600.0
2013-05-17 15:15:00,12.77,12.78,12.77,12.78,38800.0,9.3165,9.3238,9.3165,9.3238,38800.0
2013-05-17 15:20:00,12.78,12.8,12.78,12.8,48400.0,9.3238,9.3384,9.3238,9.3384,48400.0
2013-05-17 15:25:00,12.81,12.82,12.8,12.81,69200.0,9.3457,9.353,9.3384,9.3457,69200.0
2013-05-17 15:30:00,12.81,12.83,12.81,12.82,57600.0,9.3457,9.3603,9.3457,9.353,57600.0
2013-05-17 15:35:00,12.82,12.83,12.82,12.83,80800.0,9.353,9.3603,9.353,9.3603,80800.0
2013-05-17 15:40:00,12.83,12.83,12.82,12.83,98000.0,9.3603,9.3603,9.353,9.3603,98000.0
2013-05-17 15:45:00,12.83,12.83,12.82,12.83,93200.0,9.3603,9.3603,9.353,9.3603,93200.0
2013-05-17 15:50:00,12.83,12.83,12.8,12.8,394800.0,9.3603,9.3603,9.3384,9.3384,394800.0
2013-05-17 15:55:00,12.8,12.81,12.77,12.78,792400.0,9.3384,9.3457,9.3165,9.3238,792400.0
2013-05-20 09:30:00,12.77,12.79,12.74,12.78,110800.0,9.3165,9.3311,9.2946,9.3238,110800.0
2013-05-20 09:35:00,12.78,12.78,12.75,12.76,36400.0,9.3238,9.3238,9.3019,9.3092,36400.0
2013-05-20 09:40:00,12.76,12.77,12.75,12.75,44400.0,9.3092,9.3165,9.3019,9.3019,44400.0
2013-05-20 09:45:00,12.75,12.76,12.72,12.72,50000.0,9.3019,9.3092,9.28,9.28,50000.0
2013-05-20 09:50:00,12.72,12.76,12.72,12.76,48000.0,9.28,9.3092,9.28,9.3092,48000.0
2013-05-20 09:55:00,12.75,12.77,12.74,12.76,78000.0,9.3019,9.3165,9.2946,9.3092,78000.0
2013-05-20 10:00:00,12.76,12.76,12.74,12.74,45600.0,9.3092,9.3092,9.2946,9.2946,45600.0
2013-05-20 10:05:00,12.75,12.77,12.74,12.75,94000.0,9.3019,9.3165,9.2946,9.3019,94000.0
2013-05-20 10:10:00,12.75,12.75,12.72,12.74,85600.0,9.3019,9.3019,9.28,9.2946,85600.0
2013-05-20 10:15:00,12.74,12.74,12.71,12.71,52000.0,9.2946,9.2946,9.2727,9.2727,52000.0
2013-05-20 10:20:00,12.71,12.71,12.69,12.69,30400.0,9.2727,9.2727,9.2581,9.2581,30400.0
2013-05-20 10:25:00,12.69,12.71,12.69,12.69,42000.0,9.2581,9.2727,9.2581,9.2581,42000.0
2013-05-20 10:30:00,12.7,12.71,12.69,12.71,50800.0,9.2654,9.2727,9.2581,9.2727,50800.0
2013-05-20 10:35:00,12.71,12.71,12.69,12.69,42800.0,9.2727,9.2727,9.2581,9.2581,42800.0
2013-05-20 10:40:00,12.69,12.74,12.69,12.74,170000.0,9.2581,9.2946,9.2581,9.2946,170000.0
2013-05-20 10:45:00,12.74,12.74,12.72,12.72,20000.0,9.2946,9.2946,9.28,9.28,20000.0
2013-05-20 10:50:00,12.72,12.72,12.69,12.69,48800.0,9.28,9.28,9.2581,9.2581,48800.0
2013-05-20 10:55:00,12.68,12.7,12.68,12.7,37600.0,9.2508,9.2654,9.2508,9.2654,37600.0
2013-05-20 11:00:00,12.7,12.72,12.7,12.72,56000.0,9.2654,9.28,9.2654,9.28,56000.0
2013-05-20 11:05:00,12.72,12.72,12.71,12.72,42800.0,9.28,9.28,9.2727,9.28,42800.0
2013-05-20 11:10:00,12.72,12.72,12.7,12.71,44400.0,9.28,9.28,9.2654,9.2727,44400.0
2013-05-20 11:15:00,12.71,12.73,12.71,12.73,26400.0,9.2727,9.2873,9.2727,9.2873,26400.0
2013-05-20 11:20:00,12.73,12.73,12.71,12.71,30000.0,9.2873,9.2873,9.2727,9.2727,30000.0
2013-05-20 11:25:00,12.72,12.72,12.71,12.72,76000.0,9.28,9.28,9.2727,9.28,76000.0
2013-05-20 11:30:00,12.72,12.72,12.72,12.72,30000.0,9.28,9.28,9.28,9.28,30000.0
2013-05-20 11:35:00,12.72,12.73,12.72,12.72,25200.0,9.28,9.2873,9.28,9.28,25200.0
2013-05-20 11:40:00,12.72,12.73,12.72,12.73,28800.0,9.28,9.2873,9.28,9.2873,28800.0
2013-05-20 11:45:00,12.72,12.74,12.72,12.73,23200.0,9.28,9.2946,9.28,9.2873,23200.0
2013-05-20 11:50:00,12.73,12.74,12.72,12.74,51200.0,9.2873,9.2946,9.28,9.2946,51200.0
2013-05-20 11:55:00,12.74,12.74,12.72,12.73,74000.0,9.2946,9.2946,9.28,9.2873,74000.0
2013-05-20 12:00:00,12.74,12.74,12.73,12.73,45600.0,9.2946,9.2946,9.2873,9.2873,45600.0
2013-05-20 12:05:00,12.73,12.74,12.73,12.74,136000.0,9.2873,9.2946,9.2873,9.2946,136000.0
2013-05-20 12:10:00,12.74,12.74,12.72,12.72,40000.0,9.2946,9.2946,9.28,9.28,40000.0
2013-05-20 12:15:00,12.72,12.73,12.72,12.73,66000.0,9.28,9.2873,9.28,9.2873,66000.0
2013-05-20 12:20:00,12.73,12.73,12.72,12.72,39600.0,9.2873,9.2873,9.28,9.28,39600.0
2013-05-20 12:25:00,12.72,12.72,12.72,12.72,62400.0,9.28,9.28,9.28,9.28,62400.0
2013-05-20 12:30:00,12.72,12.72,12.71,12.71,28400.0,9.28,9.28,9.2727,9.2727,28400.0
2013-05-20 12:35:00,12.71,12.71,12.68,12.69,35200.0,9.2727,9.2727,9.2508,9.2581,35200.0
2013-05-20 12:40:00,12.69,12.7,12.69,12.69,16800.0,9.2581,9.2654,9.2581,9.2581,16800.0
2013-05-20 12:45:00,12.69,12.69,12.68,12.68,22800.0,9.2581,9.2581,9.2508,9.2508,22800.0
2013-05-20 12:50:00,12.68,12.69,12.68,12.69,15200.0,9.2508,9.2581,9.2508,9.2581,15200.0
2013-05-20 12:55:00,12.69,12.69,12.68,12.69,48800.0,9.2581,9.2581,9.2508,9.2581,48800.0
2013-05-20 13:00:00,12.69,12.7,12.69,12.7,38000.0,9.2581,9.2654,9.2581,9.2654,38000.0
2013-05-20 13:05:00,12.7,12.71,12.7,12.7,26800.0,9.2654,9.2727,9.2654,9.2654,26800.0
2013-05-20 13:10:00,12.7,12.71,12.7,12.7,35600.0,9.2654,9.2727,9.2654,9.2654,35600.0
2013-05-20 13:15:00,12.7,12.7,12.68,12.68,38800.0,9.2654,9.2654,9.2508,9.2508,38800.0
2013-05-20 13:20:00,12.68,12.69,12.68,12.69,34400.0,9.2508,9.2581,9.2508,9.2581,34400.0
2013-05-20 13:25:00,12.69,12.69,12.68,12.68,48000.0,9.2581,9.2581,9.2508,9.2508,48000.0
2013-05-20 13:30:00,12.68,12.68,12.67,12.68,85600.0,9.2508,9.2508,9.2435,9.2508,85600.0
2013-05-20 13:35:00,12.68,12.68,12.67,12.67,34000.0,9.2508,9.2508,9.2435,9.2435,34000.0
2013-05-20 13:40:00,12.67,12.67,12.66,12.66,60800.0,9.2435,9.2435,9.2362,9.2362,60800.0
2013-05-20 13:45:00,12.66,12.69,12.65,12.68,58000.0,9.2362,9.2581,9.2289,9.2508,58000.0
2013-05-20 13:50:00,12.69,12.71,12.68,12.7,88000.0,9.2581,9.2727,9.2508,9.2654,88000.0
2013-05-20 13:55:00,12.7,12.7,12.69,12.7,50000.0,9.2654,9.2654,9.2581,9.2654,50000.0
2013-05-20 14:00:00,12.7,12.7,12.67,12.68,62000.0,9.2654,9.2654,9.2435,9.2508,62000.0
2013-05-20 14:05:00,12.68,12.7,12.68,12.7,50800.0,9.2508,9.2654,9.2508,9.2654,50800.0
2013-05-20 14:10:00,12.7,12.71,12.69,12.71,32400.0,9.2654,9.2727,9.2581,9.2727,32400.0
2013-05-20 14:15:00,12.71,12.72,12.71,12.72,38000.0,9.2727,9.28,9.2727,9.28,38000.0
2013-05-20 14:20:00,12.71,12.73,12.71,12.73,38800.0,9.2727,9.2873,9.2727,9.2873,38800.0
2013-05-20 14:25:00,12.72,12.72,12.72,12.72,41200.0,9.28,9.28,9.28,9.28,41200.0
2013-05-20 14:30:00,12.72,12.73,12.72,12.72,24800.0,9.28,9.2873,9.28,9.28,24800.0
2013-05-20 14:35:00,12.72,12.72,12.71,12.71,42800.0,9.28,9.28,9.2727,9.2727,42800.0
2013-05-20 14:40:00,12.71,12.72,12.7,12.7,61600.0,9.2727,9.28,9.2654,9.2654,61600.0
2013-05-20 14:45:00,12.71,12.71,12.7,12.71,38000.0,9.2727,9.2727,9.2654,9.2727,38000.0
2013-05-20 14:50:00,12.71,12.72,12.71,12.71,19600.0,9.2727,9.28,9.2727,9.2727,19600.0
2013-05-20 14:55:00,12.71,12.71,12.7,12.7,58000.0,9.2727,9.2727,9.2654,9.2654,58000.0
2013-05-20 15:00:00,12.7,12.71,12.7,12.71,22000.0,9.2654,9.2727,9.2654,9.2727,22000.0
2013-05-20 15:05:00,12.71,12.72,12.7,12.71,50000.0,9.2727,9.28,9.2654,9.2727,50000.0
2013-05-20 15:10:00,12.71,12.73,12.71,12.72,39200.0,9.2727,9.2873,9.2727,9.28,39200.0
2013-05-20 15:15:00,12.72,12.73,12.72,12.72,38000.0,9.28,9.2873,9.28,9.28,38000.0
2013-05-20 15:20:00,12.72,12.72,12.7,12.7,30800.0,9.28,9.28,9.2654,9.2654,30800.0
2013-05-20 15:25:00,12.7,12.72,12.69,12.71,98400.0,9.2654,9.28,9.2581,9.2727,98400.0
2013-05-20 15:30:00,12.71,12.72,12.7,12.71,112400.0,9.2727,9.28,9.2654,9.2727,112400.0
2013-05-20 15:35:00,12.71,12.71,12.69,12.7,73600.0,9.2727,9.2727,9.2581,9.2654,73600.0
2013-05-20 15:40:00,12.7,12.72,12.7,12.7,73600.0,9.2654,9.28,9.2654,9.2654,73600.0
2013-05-20 15:45:00,12.7,12.71,12.69,12.7,96000.0,9.2654,9.2727,9.2581,9.2654,96000.0
2013-05-20 15:50:00,12.71,12.71,12.68,12.7,213600.0,9.2727,9.2727,9.2508,9.2654,213600.0
2013-05-20 15:55:00,12.69,12.71,12.69,12.71,236800.0,9.2581,9.2727,9.2581,9.2727,236800.0
2013-05-21 09:30:00,12.72,12.74,12.69,12.7,64400.0,9.28,9.2946,9.2581,9.2654,64400.0
2013-05-21 09:35:00,12.71,12.73,12.7,12.7,14400.0,9.2727,9.2873,9.2654,9.2654,14400.0
2013-05-21 09:40:00,12.72,12.77,12.71,12.77,42000.0,9.28,9.3165,9.2727,9.3165,42000.0
2013-05-21 09:45:00,12.76,12.77,12.74,12.75,18800.0,9.3092,9.3165,9.2946,9.3019,18800.0
2013-05-21 09:50:00,12.75,12.76,12.74,12.74,15200.0,9.3019,9.3092,9.2946,9.2946,15200.0
2013-05-21 09:55:00,12.74,12.8,12.74,12.79,294000.0,9.2946,9.3384,9.2946,9.3311,294000.0
2013-05-21 10:00:00,12.79,12.85,12.78,12.84,137200.0,9.3311,9.3748,9.3238,9.3675,137200.0
2013-05-21 10:05:00,12.84,12.85,12.8,12.8,22800.0,9.3675,9.3748,9.3384,9.3384,22800.0
2013-05-21 10:10:00,12.8,12.81,12.77,12.79,23600.0,9.3384,9.3457,9.3165,9.3311,23600.0
2013-05-21 10:15:00,12.79,12.8,12.78,12.8,28000.0,9.3311,9.3384,9.3238,9.3384,28000.0
2013-05-21 10:20:00,12.79,12.79,12.75,12.76,42800.0,9.3311,9.3311,9.3019,9.3092,42800.0
2013-05-21 10:25:00,12.75,12.78,12.74,12.78,28400.0,9.3019,9.3238,9.2946,9.3238,28400.0
2013-05-21 10:30:00,12.78,12.79,12.76,12.77,56400.0,9.3238,9.3311,9.3092,9.3165,56400.0
2013-05-21 10:35:00,12.77,12.8,12.76,12.8,70000.0,9.3165,9.3384,9.3092,9.3384,70000.0
2013-05-21 10:40:00,12.79,12.81,12.79,12.8,92000.0,9.3311,9.3457,9.3311,9.3384,92000.0
2013-05-21 10:45:00,12.8,12.81,12.79,12.8,106400.0,9.3384,9.3457,9.3311,9.3384,106400.0
2013-05-21 10:50:00,12.8,12.82,12.8,12.81,194400.0,9.3384,9.353,9.3384,9.3457,194400.0
2013-05-21 10:55:00,12.8,12.82,12.8,12.81,159200.0,9.3384,9.353,9.3384,9.3457,159200.0
2013-05-21 11:00:00,12.81,12.84,12.81,12.83,31200.0,9.3457,9.3675,9.3457,9.3603,31200.0
2013-05-21 11:05:00,12.83,12.84,12.82,12.84,63600.0,9.3603,9.3675,9.353,9.3675,63600.0
2013-05-21 11:10:00,12.84,12.86,12.83,12.85,57600.0,9.3675,9.3821,9.3603,9.3748,57600.0
2013-05-21 11:15:00,12.86,12.88,12.85,12.88,57600.0,9.3821,9.3967,9.3748,9.3967,57600.0
2013-05-21 11:20:00,12.88,12.88,12.86,12.86,28800.0,9.3967,9.3967,9.3821,9.3821,28800.0
2013-05-21 11:25:00,12.86,12.87,12.85,12.87,18800.0,9.3821,9.3894,9.3748,9.3894,18800.0
2013-05-21 11:30:00,12.87,12.89,12.87,12.89,26000.0,9.3894,9.404,9.3894,9.404,26000.0
2013-05-21 11:35:00,12.88,12.89,12.87,12.87,27600.0,9.3967,9.404,9.3894,9.3894,27600.0
2013-05-21 11:40:00,12.88,12.89,12.88,12.88,97200.0,9.3967,9.404,9.3967,9.3967,97200.0
2013-05-21 11:45:00,12.88,12.9,12.88,12.9,95200.0,9.3967,9.4113,9.3967,9.4113,95200.0
2013-05-21 11:50:00,12.9,12.92,12.88,12.88,101200.0,9.4113,9.4259,9.3967,9.3967,101200.0
2013-05-21 11:55:00,12.88,12.89,12.87,12.88,23200.0,9.3967,9.404,9.3894,9.3967,23200.0
2013-05-21 12:00:00,12.88,12.89,12.88,12.88,20000.0,9.3967,9.404,9.3967,9.3967,20000.0
2013-05-21 12:05:00,12.88,12.89,12.88,12.88,30400.0,9.3967,9.404,9.3967,9.3967,30400.0
2013-05-21 12:10:00,12.88,12.9,12.88,12.9,52000.0,9.3967,9.4113,9.3967,9.4113,52000.0
2013-05-21 12:15:00,12.9,12.92,12.9,12.92,34800.0,9.4113,9.4259,9.4113,9.4259,34800.0
2013-05-21 12:20:00,12.92,12.93,12.91,12.92,73200.0,9.4259,9.4332,9.4186,9.4259,73200.0
2013-05-21 12:25:00,12.92,12.94,12.92,12.92,25600.0,9.4259,9.4405,9.4259,9.4259,25600.0
2013-05-21 12:30:00,12.92,12.92,12.9,12.91,64400.0,9.4259,9.4259,9.4113,9.4186,64400.0
2013-05-21 12:35:00,12.91,12.91,12.87,12.87,107200.0,9.4186,9.4186,9.3894,9.3894,107200.0
2013-05-21 12:40:00,12.87,12.89,12.87,12.89,57200.0,9.3894,9.404,9.3894,9.404,57200.0
2013-05-21 12:45:00,12.89,12.91,12.88,12.9,40800.0,9.404,9.4186,9.3967,9.4113,40800.0
2013-05-21 12:50:00,12.9,12.9,12.87,12.88,94800.0,9.4113,9.4113,9.3894,9.3967,94800.0
2013-05-21 12:55:00,12.87,12.9,12.87,12.89,29200.0,9.3894,9.4113,9.3894,9.404,29200.0
2013-05-21 13:00:00,12.89,12.89,12.88,12.88,45600.0,9.404,9.404,9.3967,9.3967,45600.0
2013-05-21 13:05:00,12.89,12.92,12.89,12.91,28800.0,9.404,9.4259,9.404,9.4186,28800.0
2013-05-21 13:10:00,12.91,12.91,12.89,12.9,20400.0,9.4186,9.4186,9.404,9.4113,20400.0
2013-05-21 13:15:00,12.89,12.91,12.89,12.9,42400.0,9.404,9.4186,9.404,9.4113,42400.0
2013-05-21 13:20:00,12.9,12.9,12.88,12.9,61200.0,9.4113,9.4113,9.3967,9.4113,61200.0
2013-05-21 13:25:00,12.9,12.9,12.89,12.9,57200.0,9.4113,9.4113,9.404,9.4113,57200.0
2013-05-21 13:30:00,12.9,12.9,12.9,12.9,38800.0,9.4113,9.4113,9.4113,9.4113,38800.0
2013-05-21 13:35:00,12.9,12.9,12.89,12.9,38800.0,9.4113,9.4113,9.404,9.4113,38800.0
2013-05-21 13:40:00,12.9,12.9,12.89,12.9,112400.0,9.4113,9.4113,9.404,9.4113,112400.0
2013-05-21 13:45:00,12.9,12.9,12.89,12.9,14000.0,9.4113,9.4113,9.404,9.4113,14000.0
2013-05-21 13:50:00,12.9,12.9,12.9,12.9,31600.0,9.4113,9.4113,9.4113,9.4113,31600.0
2013-05-21 13:55:00,12.9,12.9,12.89,12.89,33600.0,9.4113,9.4113,9.404,9.404,33600.0
2013-05-21 14:00:00,12.89,12.9,12.89,12.9,22400.0,9.404,9.4113,9.404,9.4113,22400.0
2013-05-21 14:05:00,12.9,12.9,12.89,12.9,50400.0,9.4113,9.4113,9.404,9.4113,50400.0
2013-05-21 14:10:00,12.9,12.91,12.9,12.9,59200.0,9.4113,9.4186,9.4113,9.4113,59200.0
2013-05-21 14:15:00,12.9,12.92,12.89,12.92,120400.0,9.4113,9.4259,9.404,9.4259,120400.0
2013-05-21 14:20:00,12.92,12.92,12.9,12.9,125200.0,9.4259,9.4259,9.4113,9.4113,125200.0
2013-05-21 14:25:00,12.9,12.91,12.9,12.9,59600.0,9.4113,9.4186,9.4113,9.4113,59600.0
2013-05-21 14:30:00,12.9,12.9,12.9,12.9,60400.0,9.4113,9.4113,9.4113,9.4113,60400.0
2013-05-21 14:35:00,12.9,12.91,12.9,12.91,46400.0,9.4113,9.4186,9.4113,9.4186,46400.0
2013-05-21 14:40:00,12.91,12.91,12.9,12.9,29200.0,9.4186,9.4186,9.4113,9.4113,29200.0
2013-05-21 14:45:00,12.9,12.91,12.9,12.91,64000.0,9.4113,9.4186,9.4113,9.4186,64000.0
2013-05-21 14:50:00,12.91,12.92,12.91,12.92,29600.0,9.4186,9.4259,9.4186,9.4259,29600.0
2013-05-21 14:55:00,12.92,12.96,12.92,12.96,125600.0,9.4259,9.4551,9.4259,9.4551,125600.0
2013-05-21 15:00:00,12.96,12.96,12.95,12.95,177600.0,9.4551,9.4551,9.4478,9.4478,177600.0
2013-05-21 15:05:00,12.95,12.96,12.93,12.96,35600.0,9.4478,9.4551,9.4332,9.4551,35600.0
2013-05-21 15:10:00,12.96,12.97,12.95,12.96,77600.0,9.4551,9.4624,9.4478,9.4551,77600.0
2013-05-21 15:15:00,12.96,12.97,12.94,12.94,74400.0,9.4551,9.4624,9.4405,9.4405,74400.0
2013-05-21 15:20:00,12.94,12.95,12.94,12.95,64000.0,9.4405,9.4478,9.4405,9.4478,64000.0
2013-05-21 15:25:00,12.94,12.95,12.94,12.94,92400.0,9.4405,9.4478,9.4405,9.4405,92400.0
2013-05-21 15:30:00,12.94,12.95,12.94,12.95,104400.0,9.4405,9.4478,9.4405,9.4478,104400.0
2013-05-21 15:35:00,12.96,12.97,12.95,12.96,66400.0,9.4551,9.4624,9.4478,9.4551,66400.0
2013-05-21 15:40:00,12.96,12.97,12.96,12.96,136800.0,9.4551,9.4624,9.4551,9.4551,136800.0
2013-05-21 15:45:00,12.96,12.96,12.93,12.93,105200.0,9.4551,9.4551,9.4332,9.4332,105200.0
2013-05-21 15:50:00,12.94,12.95,12.93,12.94,117600.0,9.4405,9.4478,9.4332,9.4405,117600.0
2013-05-21 15:55:00,12.94,12.95,12.93,12.93,313200.0,9.4405,9.4478,9.4332,9.4332,313200.0
2013-05-22 09:30:00,12.87,12.97,12.87,12.96,61200.0,9.3894,9.4624,9.3894,9.4551,61200.0
2013-05-22 09:35:00,12.95,12.96,12.93,12.96,32400.0,9.4478,9.4551,9.4332,9.4551,32400.0
2013-05-22 09:40:00,12.96,12.97,12.94,12.95,44400.0,9.4551,9.4624,9.4405,9.4478,44400.0
2013-05-22 09:45:00,12.95,12.97,12.91,12.96,44400.0,9.4478,9.4624,9.4186,9.4551,44400.0
2013-05-22 09:50:00,12.96,12.99,12.96,12.97,131200.0,9.4551,9.477,9.4551,9.4624,131200.0
2013-05-22 09:55:00,12.97,12.99,12.96,12.99,17200.0,9.4624,9.477,9.4551,9.477,17200.0
2013-05-22 10:00:00,12.98,13.01,12.97,13.01,74400.0,9.4697,9.4916,9.4624,9.4916,74400.0
2013-05-22 10:05:00,13.01,13.04,13.01,13.02,68800.0,9.4916,9.5135,9.4916,9.4989,68800.0
2013-05-22 10:10:00,13.03,13.07,13.02,13.06,90000.0,9.5062,9.5353,9.4989,9.5281,90000.0
2013-05-22 10:15:00,13.06,13.06,13.03,13.04,30400.0,9.5281,9.5281,9.5062,9.5135,30400.0
2013-05-22 10:20:00,13.04,13.06,13.02,13.04,289600.0,9.5135,9.5281,9.4989,9.5135,289600.0
2013-05-22 10:25:00,13.04,13.05,13.01,13.03,435200.0,9.5135,9.5208,9.4916,9.5062,435200.0
2013-05-22 10:30:00,13.03,13.04,12.96,12.96,64800.0,9.5062,9.5135,9.4551,9.4551,64800.0
2013-05-22 10:35:00,12.95,12.95,12.9,12.92,52400.0,9.4478,9.4478,9.4113,9.4259,52400.0
2013-05-22 10:40:00,12.92,12.94,12.9,12.93,48400.0,9.4259,9.4405,9.4113,9.4332,48400.0
2013-05-22 10:45:00,12.94,12.94,12.85,12.86,113200.0,9.4405,9.4405,9.3748,9.3821,113200.0
2013-05-22 10:50:00,12.86,12.88,12.86,12.86,66800.0,9.3821,9.3967,9.3821,9.3821,66800.0
2013-05-22 10:55:00,12.86,12.89,12.85,12.87,50400.0,9.3821,9.404,9.3748,9.3894,50400.0
2013-05-22 11:00:00,12.87,12.88,12.86,12.88,63600.0,9.3894,9.3967,9.3821,9.3967,63600.0
2013-05-22 11:05:00,12.88,12.9,12.87,12.9,24800.0,9.3967,9.4113,9.3894,9.4113,24800.0
2013-05-22 11:10:00,12.9,12.93,12.89,12.9,42400.0,9.4113,9.4332,9.404,9.4113,42400.0
2013-05-22 11:15:00,12.9,12.9,12.88,12.88,18800.0,9.4113,9.4113,9.3967,9.3967,18800.0
2013-05-22 11:20:00,12.89,12.91,12.89,12.89,20000.0,9.404,9.4186,9.404,9.404,20000.0
2013-05-22 11:25:00,12.89,12.92,12.89,12.92,22000.0,9.404,9.4259,9.404,9.4259,22000.0
2013-05-22 11:30:00,12.92,12.93,12.89,12.89,41200.0,9.4259,9.4332,9.404,9.404,41200.0
2013-05-22 11:35:00,12.9,12.91,12.88,12.89,86800.0,9.4113,9.4186,9.3967,9.404,86800.0
2013-05-22 11:40:00,12.9,12.93,12.89,12.93,52800.0,9.4113,9.4332,9.404,9.4332,52800.0
2013-05-22 11:45:00,12.92,12.95,12.92,12.95,22400.0,9.4259,9.4478,9.4259,9.4478,22400.0
2013-05-22 11:50:00,12.94,12.94,12.92,12.93,51200.0,9.4405,9.4405,9.4259,9.4332,51200.0
2013-05-22 11:55:00,12.93,12.97,12.93,12.95,78400.0,9.4332,9.4624,9.4332,9.4478,78400.0
2013-05-22 12:00:00,12.95,12.96,12.94,12.95,15200.0,9.4478,9.4551,9.4405,9.4478,15200.0
2013-05-22 12:05:00,12.95,12.95,12.93,12.94,19200.0,9.4478,9.4478,9.4332,9.4405,19200.0
2013-05-22 12:10:00,12.94,12.94,12.91,12.93,14800.0,9.4405,9.4405,9.4186,9.4332,14800.0
2013-05-22 12:15:00,12.93,12.93,12.91,12.93,17600.0,9.4332,9.4332,9.4186,9.4332,17600.0
2013-05-22 12:20:00,12.93,12.93,12.91,12.92,52800.0,9.4332,9.4332,9.4186,9.4259,52800.0
2013-05-22 12:25:00,12.91,12.91,12.89,12.9,12400.0,9.4186,9.4186,9.404,9.4113,12400.0
2013-05-22 12:30:00,12.9,12.9,12.88,12.88,34000.0,9.4113,9.4113,9.3967,9.3967,34000.0
2013-05-22 12:35:00,12.89,12.89,12.88,12.89,7200.0,9.404,9.404,9.3967,9.404,7200.0
2013-05-22 12:40:00,12.89,12.9,12.88,12.89,9600.0,9.404,9.4113,9.3967,9.404,9600.0
2013-05-22 12:45:00,12.89,12.9,12.89,12.9,7200.0,9.404,9.4113,9.404,9.4113,7200.0
2013-05-22 12:50:00,12.89,12.9,12.89,12.9,11200.0,9.404,9.4113,9.404,9.4113,11200.0
2013-05-22 12:55:00,12.91,12.93,12.9,12.93,27600.0,9.4186,9.4332,9.4113,9.4332,27600.0
2013-05-22 13:00:00,12.93,12.93,12.91,12.92,22000.0,9.4332,9.4332,9.4186,9.4259,22000.0
2013-05-22 13:05:00,12.92,12.93,12.92,12.92,14800.0,9.4259,9.4332,9.4259,9.4259,14800.0
2013-05-22 13:10:00,12.92,12.92,12.9,12.9,34800.0,9.4259,9.4259,9.4113,9.4113,34800.0
2013-05-22 13:15:00,12.9,12.9,12.88,12.89,134400.0,9.4113,9.4113,9.3967,9.404,134400.0
2013-05-22 13:20:00,12.89,12.91,12.89,12.9,179200.0,9.404,9.4186,9.404,9.4113,179200.0
2013-05-22 13:25:00,12.9,12.9,12.88,12.89,35200.0,9.4113,9.4113,9.3967,9.404,35200.0
2013-05-22 13:30:00,12.89,12.89,12.86,12.87,74400.0,9.404,9.404,9.3821,9.3894,74400.0
2013-05-22 13:35:00,12.87,12.88,12.87,12.87,25600.0,9.3894,9.3967,9.3894,9.3894,25600.0
2013-05-22 13:40:00,12.88,12.89,12.86,12.86,36000.0,9.3967,9.404,9.3821,9.3821,36000.0
2013-05-22 13:45:00,12.86,12.87,12.83,12.87,272400.0,9.3821,9.3894,9.3603,9.3894,272400.0
2013-05-22 13:50:00,12.87,12.88,12.85,12.87,217600.0,9.3894,9.3967,9.3748,9.3894,217600.0
2013-05-22 13:55:00,12.87,12.9,12.87,12.9,58800.0,9.3894,9.4113,9.3894,9.4113,58800.0
2013-05-22 14:00:00,12.9,12.93,12.85,12.85,116000.0,9.4113,9.4332,9.3748,9.3748,116000.0
2013-05-22 14:05:00,12.86,12.87,12.82,12.84,103200.0,9.3821,9.3894,9.353,9.3675,103200.0
2013-05-22 14:10:00,12.84,12.85,12.81,12.81,60400.0,9.3675,9.3748,9.3457,9.3457,60400.0
2013-05-22 14:15:00,12.81,12.86,12.81,12.84,93600.0,9.3457,9.3821,9.3457,9.3675,93600.0
2013-05-22 14:20:00,12.84,12.86,12.84,12.84,36000.0,9.3675,9.3821,9.3675,9.3675,36000.0
2013-05-22 14:25:00,12.84,12.85,12.8,12.81,67200.0,9.3675,9.3748,9.3384,9.3457,67200.0
2013-05-22 14:30:00,12.81,12.83,12.79,12.8,87600.0,9.3457,9.3603,9.3311,9.3384,87600.0
2013-05-22 14:35:00,12.8,12.8,12.77,12.78,64000.0,9.3384,9.3384,9.3165,9.3238,64000.0
2013-05-22 14:40:00,12.78,12.78,12.76,12.78,44000.0,9.3238,9.3238,9.3092,9.3238,44000.0
2013-05-22 14:45:00,12.77,12.81,12.76,12.81,60400.0,9.3165,9.3457,9.3092,9.3457,60400.0
2013-05-22 14:50:00,12.81,12.81,12.8,12.81,200000.0,9.3457,9.3457,9.3384,9.3457,200000.0
2013-05-22 14:55:00,12.81,12.81,12.8,12.8,57200.0,9.3457,9.3457,9.3384,9.3384,57200.0
2013-05-22 15:00:00,12.8,12.81,12.78,12.79,85600.0,9.3384,9.3457,9.3238,9.3311,85600.0
2013-05-22 15:05:00,12.79,12.81,12.77,12.8,69600.0,9.3311,9.3457,9.3165,9.3384,69600.0
2013-05-22 15:10:00,12.8,12.8,12.76,12.77,64800.0,9.3384,9.3384,9.3092,9.3165,64800.0
2013-05-22 15:15:00,12.76,12.77,12.73,12.73,75200.0,9.3092,9.3165,9.2873,9.2873,75200.0
2013-05-22 15:20:00,12.73,12.73,12.71,12.72,79200.0,9.2873,9.2873,9.2727,9.28,79200.0
2013-05-22 15:25:00,12.72,12.72,12.7,12.71,175600.0,9.28,9.28,9.2654,9.2727,175600.0
2013-05-22 15:30:00,12.71,12.73,12.71,12.71,118000.0,9.2727,9.2873,9.2727,9.2727,118000.0
2013-05-22 15:35:00,12.71,12.72,12.7,12.7,80800.0,9.2727,9.28,9.2654,9.2654,80800.0
2013-05-22 15:40:00,12.71,12.76,12.71,12.75,366400.0,9.2727,9.3092,9.2727,9.3019,366400.0
2013-05-22 15:45:00,12.75,12.78,12.74,12.77,218800.0,9.3019,9.3238,9.2946,9.3165,218800.0
2013-05-22 15:50:00,12.77,12.79,12.76,12.78,312000.0,9.3165,9.3311,9.3092,9.3238,312000.0
2013-05-22 15:55:00,12.78,12.8,12.76,12.78,624800.0,9.3238,9.3384,9.3092,9.3238,624800.0
2013-05-23 09:30:00,12.76,12.81,12.64,12.8,190400.0,9.3092,9.3457,9.2216,9.3384,190400.0
2013-05-23 09:35:00,12.8,12.85,12.79,12.85,62400.0,9.3384,9.3748,9.3311,9.3748,62400.0
2013-05-23 09:40:00,12.84,12.88,12.83,12.84,78800.0,9.3675,9.3967,9.3603,9.3675,78800.0
2013-05-23 09:45:00,12.84,12.87,12.81,12.85,338400.0,9.3675,9.3894,9.3457,9.3748,338400.0
2013-05-23 09:50:00,12.85,12.85,12.78,12.78,375600.0,9.3748,9.3748,9.3238,9.3238,375600.0
2013-05-23 09:55:00,12.79,12.8,12.78,12.79,185200.0,9.3311,9.3384,9.3238,9.3311,185200.0
2013-05-23 10:00:00,12.79,12.81,12.76,12.78,122800.0,9.3311,9.3457,9.3092,9.3238,122800.0
2013-05-23 10:05:00,12.78,12.79,12.76,12.78,101600.0,9.3238,9.3311,9.3092,9.3238,101600.0
2013-05-23 10:10:00,12.78,12.82,12.78,12.81,52400.0,9.3238,9.353,9.3238,9.3457,52400.0
2013-05-23 10:15:00,12.81,12.81,12.78,12.81,285200.0,9.3457,9.3457,9.3238,9.3457,285200.0
2013-05-23 10:20:00,12.8,12.85,12.8,12.84,69200.0,9.3384,9.3748,9.3384,9.3675,69200.0
2013-05-23 10:25:00,12.84,12.85,12.83,12.83,134800.0,9.3675,9.3748,9.3603,9.3603,134800.0
2013-05-23 10:30:00,12.83,12.84,12.81,12.82,126000.0,9.3603,9.3675,9.3457,9.353,126000.0
2013-05-23 10:35:00,12.81,12.84,12.81,12.83,123200.0,9.3457,9.3675,9.3457,9.3603,123200.0
2013-05-23 10:40:00,12.83,12.84,12.83,12.83,117600.0,9.3603,9.3675,9.3603,9.3603,117600.0
2013-05-23 10:45:00,12.83,12.85,12.82,12.85,160400.0,9.3603,9.3748,9.353,9.3748,160400.0
2013-05-23 10:50:00,12.84,12.87,12.84,12.86,24400.0,9.3675,9.3894,9.3675,9.3821,24400.0
2013-05-23 10:55:00,12.85,12.87,12.85,12.85,36000.0,9.3748,9.3894,9.3748,9.3748,36000.0
2013-05-23 11:00:00,12.85,12.86,12.84,12.85,21600.0,9.3748,9.3821,9.3675,9.3748,21600.0
2013-05-23 11:05:00,12.85,12.9,12.85,12.9,99200.0,9.3748,9.4113,9.3748,9.4113,99200.0
2013-05-23 11:10:00,12.9,12.95,12.9,12.95,102400.0,9.4113,9.4478,9.4113,9.4478,102400.0
2013-05-23 11:15:00,12.94,12.96,12.92,12.93,85200.0,9.4405,9.4551,9.4259,9.4332,85200.0
2013-05-23 11:20:00,12.93,12.97,12.93,12.97,99200.0,9.4332,9.4624,9.4332,9.4624,99200.0
2013-05-23 11:25:00,12.97,12.97,12.93,12.94,40800.0,9.4624,9.4624,9.4332,9.4405,40800.0
2013-05-23 11:30:00,12.93,12.93,12.9,12.91,51200.0,9.4332,9.4332,9.4113,9.4186,51200.0
2013-05-23 11:35:00,12.92,12.92,12.9,12.92,30000.0,9.4259,9.4259,9.4113,9.4259,30000.0
2013-05-23 11:40:00,12.91,12.91,12.9,12.91,46000.0,9.4186,9.4186,9.4113,9.4186,46000.0
2013-05-23 11:45:00,12.91,12.92,12.91,12.91,42400.0,9.4186,9.4259,9.4186,9.4186,42400.0
2013-05-23 11:50:00,12.92,12.94,12.91,12.91,19200.0,9.4259,9.4405,9.4186,9.4186,19200.0
2013-05-23 11:55:00,12.91,12.95,12.91,12.95,62800.0,9.4186,9.4478,9.4186,9.4478,62800.0
2013-05-23 12:00:00,12.95,13.03,12.95,13.02,290000.0,9.4478,9.5062,9.4478,9.4989,290000.0
2013-05-23 12:05:00,13.03,13.08,13.02,13.08,192400.0,9.5062,9.5426,9.4989,9.5426,192400.0
2013-05-23 12:10:00,13.08,13.09,13.05,13.06,58400.0,9.5426,9.5499,9.5208,9.5281,58400.0
2013-05-23 12:15:00,13.05,13.05,13.02,13.05,93200.0,9.5208,9.5208,9.4989,9.5208,93200.0
2013-05-23 12:20:00,13.05,13.05,13.01,13.01,43200.0,9.5208,9.5208,9.4916,9.4916,43200.0
2013-05-23 12:25:00,13.01,13.03,12.99,12.99,32800.0,9.4916,9.5062,9.477,9.477,32800.0
2013-05-23 12:30:00,12.99,13.0,12.99,12.99,30400.0,9.477,9.4843,9.477,9.477,30400.0
2013-05-23 12:35:00,12.99,13.01,12.98,13.0,27200.0,9.477,9.4916,9.4697,9.4843,27200.0
2013-05-23 12:40:00,12.99,13.01,12.99,13.01,37600.0,9.477,9.4916,9.477,9.4916,37600.0
2013-05-23 12:45:00,13.0,13.01,13.0,13.01,24800.0,9.4843,9.4916,9.4843,9.4916,24800.0
2013-05-23 12:50:00,13.01,13.02,12.99,13.02,25200.0,9.4916,9.4989,9.477,9.4989,25200.0
2013-05-23 12:55:00,13.02,13.03,13.01,13.02,24800.0,9.4989,9.5062,9.4916,9.4989,24800.0
2013-05-23 13:00:00,13.02,13.02,13.01,13.02,20400.0,9.4989,9.4989,9.4916,9.4989,20400.0
2013-05-23 13:05:00,13.02,13.03,13.0,13.01,64000.0,9.4989,9.5062,9.4843,9.4916,64000.0
2013-05-23 13:10:00,13.01,13.02,12.99,13.01,114400.0,9.4916,9.4989,9.477,9.4916,114400.0
2013-05-23 13:15:00,13.01,13.03,13.0,13.0,60800.0,9.4916,9.5062,9.4843,9.4843,60800.0
2013-05-23 13:20:00,13.01,13.01,12.99,12.99,31600.0,9.4916,9.4916,9.477,9.477,31600.0
2013-05-23 13:25:00,12.99,13.01,12.98,13.01,40400.0,9.477,9.4916,9.4697,9.4916,40400.0
2013-05-23 13:30:00,13.01,13.01,12.99,13.0,46800.0,9.4916,9.4916,9.477,9.4843,46800.0
2013-05-23 13:35:00,13.01,13.02,12.99,13.0,50800.0,9.4916,9.4989,9.477,9.4843,50800.0
2013-05-23 13:40:00,13.0,13.01,12.98,12.99,30800.0,9.4843,9.4916,9.4697,9.477,30800.0
2013-05-23 13:45:00,12.99,13.01,12.98,13.0,77600.0,9.477,9.4916,9.4697,9.4843,77600.0
2013-05-23 13:50:00,13.0,13.02,12.99,13.01,88400.0,9.4843,9.4989,9.477,9.4916,88400.0
2013-05-23 13:55:00,13.01,13.04,13.01,13.04,47600.0,9.4916,9.5135,9.4916,9.5135,47600.0
2013-05-23 14:00:00,13.04,13.04,13.0,13.02,64000.0,9.5135,9.5135,9.4843,9.4989,64000.0
2013-05-23 14:05:00,13.02,13.05,13.01,13.04,41600.0,9.4989,9.5208,9.4916,9.5135,41600.0
2013-05-23 14:10:00,13.04,13.04,13.02,13.02,23600.0,9.5135,9.5135,9.4989,9.4989,23600.0
2013-05-23 14:15:00,13.03,13.05,13.03,13.05,73600.0,9.5062,9.5208,9.5062,9.5208,73600.0
2013-05-23 14:20:00,13.04,13.05,13.03,13.05,36000.0,9.5135,9.5208,9.5062,9.5208,36000.0
2013-05-23 14:25:00,13.05,13.05,13.03,13.03,37600.0,9.5208,9.5208,9.5062,9.5062,37600.0
2013-05-23 14:30:00,13.02,13.03,13.01,13.02,71200.0,9.4989,9.5062,9.4916,9.4989,71200.0
2013-05-23 14:35:00,13.02,13.02,13.0,13.01,36400.0,9.4989,9.4989,9.4843,9.4916,36400.0
2013-05-23 14:40:00,13.01,13.04,13.01,13.04,54000.0,9.4916,9.5135,9.4916,9.5135,54000.0
2013-05-23 14:45:00,13.03,13.04,13.01,13.04,79600.0,9.5062,9.5135,9.4916,9.5135,79600.0
2013-05-23 14:50:00,13.04,13.06,13.03,13.04,192000.0,9.5135,9.5281,9.5062,9.5135,192000.0
2013-05-23 14:55:00,13.03,13.06,13.01,13.02,124000.0,9.5062,9.5281,9.4916,9.4989,124000.0
2013-05-23 15:00:00,13.03,13.05,13.01,13.05,92000.0,9.5062,9.5208,9.4916,9.5208,92000.0
2013-05-23 15:05:00,13.04,13.05,13.03,13.03,46400.0,9.5135,9.5208,9.5062,9.5062,46400.0
2013-05-23 15:10:00,13.03,13.04,13.02,13.03,91600.0,9.5062,9.5135,9.4989,9.5062,91600.0
2013-05-23 15:15:00,13.03,13.05,13.0,13.0,197200.0,9.5062,9.5208,9.4843,9.4843,197200.0
2013-05-23 15:20:00,13.0,13.02,12.99,12.99,67200.0,9.4843,9.4989,9.477,9.477,67200.0
2013-05-23 15:25:00,12.99,13.0,12.98,12.99,92000.0,9.477,9.4843,9.4697,9.477,92000.0
2013-05-23 15:30:00,12.99,13.03,12.99,13.0,143600.0,9.477,9.5062,9.477,9.4843,143600.0
2013-05-23 15:35:00,13.0,13.0,12.97,12.97,116800.0,9.4843,9.4843,9.4624,9.4624,116800.0
2013-05-23 15:40:00,12.97,12.99,12.97,12.97,103600.0,9.4624,9.477,9.4624,9.4624,103600.0
2013-05-23 15:45:00,12.97,12.99,12.95,12.96,203200.0,9.4624,9.477,9.4478,9.4551,203200.0
2013-05-23 15:50:00,12.96,12.97,12.96,12.97,197200.0,9.4551,9.4624,9.4551,9.4624,197200.0
2013-05-23 15:55:00,12.97,12.98,12.96,12.97,332800.0,9.4624,9.4697,9.4551,9.4624,332800.0
2013-05-24 09:30:00,12.78,12.85,12.75,12.79,200400.0,9.3238,9.3748,9.3019,9.3311,200400.0
2013-05-24 09:35:00,12.79,12.85,12.74,12.77,164000.0,9.3311,9.3748,9.2946,9.3165,164000.0
2013-05-24 09:40:00,12.78,12.82,12.77,12.81,218000.0,9.3238,9.353,9.3165,9.3457,218000.0
2013-05-24 09:45:00,12.81,12.87,12.8,12.83,125200.0,9.3457,9.3894,9.3384,9.3603,125200.0
2013-05-24 09:50:00,12.83,12.87,12.82,12.86,124400.0,9.3603,9.3894,9.353,9.3821,124400.0
2013-05-24 09:55:00,12.86,12.86,12.79,12.79,61600.0,9.3821,9.3821,9.3311,9.3311,61600.0
2013-05-24 10:00:00,12.8,12.8,12.71,12.72,133600.0,9.3384,9.3384,9.2727,9.28,133600.0
2013-05-24 10:05:00,12.72,12.72,12.67,12.71,159200.0,9.28,9.28,9.2435,9.2727,159200.0
2013-05-24 10:10:00,12.71,12.74,12.71,12.72,140400.0,9.2727,9.2946,9.2727,9.28,140400.0
2013-05-24 10:15:00,12.73,12.79,12.72,12.79,72000.0,9.2873,9.3311,9.28,9.3311,72000.0
2013-05-24 10:20:00,12.79,12.79,12.76,12.77,90800.0,9.3311,9.3311,9.3092,9.3165,90800.0
2013-05-24 10:25:00,12.76,12.8,12.76,12.79,71200.0,9.3092,9.3384,9.3092,9.3311,71200.0
2013-05-24 10:30:00,12.79,12.84,12.79,12.83,74000.0,9.3311,9.3675,9.3311,9.3603,74000.0
2013-05-24 10:35:00,12.83,12.86,12.83,12.86,33600.0,9.3603,9.3821,9.3603,9.3821,33600.0
2013-05-24 10:40:00,12.87,12.87,12.86,12.87,73200.0,9.3894,9.3894,9.3821,9.3894,73200.0
2013-05-24 10:45:00,12.87,12.88,12.87,12.88,66400.0,9.3894,9.3967,9.3894,9.3967,66400.0
2013-05-24 10:50:00,12.88,12.91,12.88,12.91,68400.0,9.3967,9.4186,9.3967,9.4186,68400.0
2013-05-24 10:55:00,12.91,12.92,12.9,12.92,170800.0,9.4186,9.4259,9.4113,9.4259,170800.0
2013-05-24 11:00:00,12.92,12.94,12.91,12.94,188800.0,9.4259,9.4405,9.4186,9.4405,188800.0
2013-05-24 11:05:00,12.94,13.0,12.94,13.0,181600.0,9.4405,9.4843,9.4405,9.4843,181600.0
2013-05-24 11:10:00,13.0,13.04,12.99,13.01,260800.0,9.4843,9.5135,9.477,9.4916,260800.0
2013-05-24 11:15:00,13.01,13.02,12.99,13.01,51200.0,9.4916,9.4989,9.477,9.4916,51200.0
2013-05-24 11:20:00,13.01,13.01,12.9,12.91,59200.0,9.4916,9.4916,9.4113,9.4186,59200.0
2013-05-24 11:25:00,12.91,12.91,12.88,12.89,48800.0,9.4186,9.4186,9.3967,9.404,48800.0
2013-05-24 11:30:00,12.89,12.91,12.88,12.91,19600.0,9.404,9.4186,9.3967,9.4186,19600.0
2013-05-24 11:35:00,12.9,12.95,12.9,12.93,39600.0,9.4113,9.4478,9.4113,9.4332,39600.0
2013-05-24 11:40:00,12.93,12.96,12.93,12.95,20400.0,9.4332,9.4551,9.4332,9.4478,20400.0
2013-05-24 11:45:00,12.94,12.97,12.92,12.97,531200.0,9.4405,9.4624,9.4259,9.4624,531200.0
2013-05-24 11:50:00,12.97,13.02,12.96,12.96,124800.0,9.4624,9.4989,9.4551,9.4551,124800.0
2013-05-24 11:55:00,12.96,12.97,12.93,12.94,19200.0,9.4551,9.4624,9.4332,9.4405,19200.0
2013-05-24 12:00:00,12.94,12.94,12.92,12.94,18400.0,9.4405,9.4405,9.4259,9.4405,18400.0
2013-05-24 12:05:00,12.94,12.95,12.94,12.94,26400.0,9.4405,9.4478,9.4405,9.4405,26400.0
2013-05-24 12:10:00,12.94,12.94,12.9,12.9,47600.0,9.4405,9.4405,9.4113,9.4113,47600.0
2013-05-24 12:15:00,12.91,12.97,12.9,12.97,156400.0,9.4186,9.4624,9.4113,9.4624,156400.0
2013-05-24 12:20:00,12.97,13.0,12.94,12.94,85600.0,9.4624,9.4843,9.4405,9.4405,85600.0
2013-05-24 12:25:00,12.94,12.95,12.93,12.95,34400.0,9.4405,9.4478,9.4332,9.4478,34400.0
2013-05-24 12:30:00,12.95,12.95,12.91,12.92,24800.0,9.4478,9.4478,9.4186,9.4259,24800.0
2013-05-24 12:35:00,12.92,12.92,12.9,12.9,23200.0,9.4259,9.4259,9.4113,9.4113,23200.0
2013-05-24 12:40:00,12.9,12.91,12.9,12.9,14400.0,9.4113,9.4186,9.4113,9.4113,14400.0
2013-05-24 12:45:00,12.9,12.93,12.9,12.93,36800.0,9.4113,9.4332,9.4113,9.4332,36800.0
2013-05-24 12:50:00,12.93,12.94,12.93,12.94,15600.0,9.4332,9.4405,9.4332,9.4405,15600.0
2013-05-24 12:55:00,12.93,12.93,12.91,12.91,32000.0,9.4332,9.4332,9.4186,9.4186,32000.0
2013-05-24 13:00:00,12.91,12.93,12.91,12.92,18400.0,9.4186,9.4332,9.4186,9.4259,18400.0
2013-05-24 13:05:00,12.92,12.95,12.92,12.94,32800.0,9.4259,9.4478,9.4259,9.4405,32800.0
2013-05-24 13:10:00,12.94,12.94,12.92,12.92,20800.0,9.4405,9.4405,9.4259,9.4259,20800.0
2013-05-24 13:15:00,12.92,12.97,12.92,12.97,75600.0,9.4259,9.4624,9.4259,9.4624,75600.0
2013-05-24 13:20:00,12.97,12.99,12.95,12.95,78000.0,9.4624,9.477,9.4478,9.4478,78000.0
2013-05-24 13:25:00,12.95,12.95,12.93,12.94,27200.0,9.4478,9.4478,9.4332,9.4405,27200.0
2013-05-24 13:30:00,12.94,12.94,12.93,12.94,17600.0,9.4405,9.4405,9.4332,9.4405,17600.0
2013-05-24 13:35:00,12.94,12.94,12.92,12.92,15600.0,9.4405,9.4405,9.4259,9.4259,15600.0
2013-05-24 13:40:00,12.93,12.93,12.92,12.93,29200.0,9.4332,9.4332,9.4259,9.4332,29200.0
2013-05-24 13:45:00,12.93,12.95,12.93,12.94,28000.0,9.4332,9.4478,9.4332,9.4405,28000.0
2013-05-24 13:50:00,12.93,12.95,12.93,12.94,37600.0,9.4332,9.4478,9.4332,9.4405,37600.0
2013-05-24 13:55:00,12.94,12.97,12.94,12.97,31200.0,9.4405,9.4624,9.4405,9.4624,31200.0
2013-05-24 14:00:00,12.97,12.99,12.96,12.99,90800.0,9.4624,9.477,9.4551,9.477,90800.0
2013-05-24 14:05:00,12.99,13.0,12.98,13.0,78400.0,9.477,9.4843,9.4697,9.4843,78400.0
2013-05-24 14:10:00,13.0,13.01,12.99,13.01,73200.0,9.4843,9.4916,9.477,9.4916,73200.0
2013-05-24 14:15:00,13.01,13.02,13.01,13.01,36800.0,9.4916,9.4989,9.4916,9.4916,36800.0
2013-05-24 14:20:00,13.01,13.01,12.99,12.99,36000.0,9.4916,9.4916,9.477,9.477,36000.0
2013-05-24 14:25:00,12.99,13.0,12.98,12.98,54400.0,9.477,9.4843,9.4697,9.4697,54400.0
2013-05-24 14:30:00,12.98,12.99,12.98,12.98,45200.0,9.4697,9.477,9.4697,9.4697,45200.0
2013-05-24 14:35:00,12.99,12.99,12.96,12.96,25600.0,9.477,9.477,9.4551,9.4551,25600.0
2013-05-24 14:40:00,12.96,12.97,12.96,12.97,46800.0,9.4551,9.4624,9.4551,9.4624,46800.0
2013-05-24 14:45:00,12.97,12.98,12.97,12.97,28000.0,9.4624,9.4697,9.4624,9.4624,28000.0
2013-05-24 14:50:00,12.97,12.98,12.97,12.97,28000.0,9.4624,9.4697,9.4624,9.4624,28000.0
2013-05-24 14:55:00,12.98,12.98,12.95,12.97,42800.0,9.4697,9.4697,9.4478,9.4624,42800.0
2013-05-24 15:00:00,12.97,12.97,12.95,12.95,28800.0,9.4624,9.4624,9.4478,9.4478,28800.0
2013-05-24 15:05:00,12.96,12.97,12.96,12.97,46800.0,9.4551,9.4624,9.4551,9.4624,46800.0
2013-05-24 15:10:00,12.97,12.99,12.97,12.98,49200.0,9.4624,9.477,9.4624,9.4697,49200.0
2013-05-24 15:15:00,12.98,12.98,12.95,12.96,49200.0,9.4697,9.4697,9.4478,9.4551,49200.0
2013-05-24 15:20:00,12.96,12.98,12.96,12.96,45200.0,9.4551,9.4697,9.4551,9.4551,45200.0
2013-05-24 15:25:00,12.96,12.96,12.95,12.95,40800.0,9.4551,9.4551,9.4478,9.4478,40800.0
2013-05-24 15:30:00,12.95,12.96,12.94,12.94,30400.0,9.4478,9.4551,9.4405,9.4405,30400.0
2013-05-24 15:35:00,12.94,12.94,12.92,12.92,65200.0,9.4405,9.4405,9.4259,9.4259,65200.0
2013-05-24 15:40:00,12.92,12.94,12.92,12.93,50000.0,9.4259,9.4405,9.4259,9.4332,50000.0
2013-05-24 15:45:00,12.93,12.95,12.93,12.94,56400.0,9.4332,9.4478,9.4332,9.4405,56400.0
2013-05-24 15:50:00,12.94,12.96,12.93,12.96,94800.0,9.4405,9.4551,9.4332,9.4551,94800.0
2013-05-24 15:55:00,12.96,12.98,12.95,12.98,181200.0,9.4551,9.4697,9.4478,9.4697,181200.0
2013-05-28 09:30:00,13.13,13.14,13.05,13.07,177200.0,9.5791,9.5864,9.5208,9.5353,177200.0
2013-05-28 09:35:00,13.08,13.1,13.01,13.02,82400.0,9.5426,9.5572,9.4916,9.4989,82400.0
2013-05-28 09:40:00,13.02,13.05,13.01,13.04,105600.0,9.4989,9.5208,9.4916,9.5135,105600.0
2013-05-28 09:45:00,13.04,13.1,13.04,13.08,55200.0,9.5135,9.5572,9.5135,9.5426,55200.0
2013-05-28 09:50:00,13.08,13.09,13.06,13.09,64800.0,9.5426,9.5499,9.5281,9.5499,64800.0
2013-05-28 09:55:00,13.08,13.09,13.04,13.05,54800.0,9.5426,9.5499,9.5135,9.5208,54800.0
2013-05-28 10:00:00,13.06,13.07,13.04,13.05,68000.0,9.5281,9.5353,9.5135,9.5208,68000.0
2013-05-28 10:05:00,13.06,13.1,13.05,13.1,90400.0,9.5281,9.5572,9.5208,9.5572,90400.0
2013-05-28 10:10:00,13.1,13.12,13.07,13.08,102800.0,9.5572,9.5718,9.5353,9.5426,102800.0
2013-05-28 10:15:00,13.08,13.09,13.06,13.06,132000.0,9.5426,9.5499,9.5281,9.5281,132000.0
2013-05-28 10:20:00,13.06,13.09,13.04,13.09,181600.0,9.5281,9.5499,9.5135,9.5499,181600.0
2013-05-28 10:25:00,13.1,13.1,13.07,13.09,30000.0,9.5572,9.5572,9.5353,9.5499,30000.0
2013-05-28 10:30:00,13.08,13.08,13.05,13.08,24000.0,9.5426,9.5426,9.5208,9.5426,24000.0
2013-05-28 10:35:00,13.08,13.08,13.03,13.05,67200.0,9.5426,9.5426,9.5062,9.5208,67200.0
2013-05-28 10:40:00,13.04,13.04,13.02,13.02,44800.0,9.5135,9.5135,9.4989,9.4989,44800.0
2013-05-28 10:45:00,13.02,13.04,13.02,13.04,36800.0,9.4989,9.5135,9.4989,9.5135,36800.0
2013-05-28 10:50:00,13.04,13.04,13.01,13.02,51200.0,9.5135,9.5135,9.4916,9.4989,51200.0
2013-05-28 10:55:00,13.03,13.03,13.01,13.03,27600.0,9.5062,9.5062,9.4916,9.5062,27600.0
2013-05-28 11:00:00,13.03,13.03,13.01,13.02,29600.0,9.5062,9.5062,9.4916,9.4989,29600.0
2013-05-28 11:05:00,13.02,13.02,12.99,12.99,53600.0,9.4989,9.4989,9.477,9.477,53600.0
2013-05-28 11:10:00,13.0,13.0,12.99,12.99,59200.0,9.4843,9.4843,9.477,9.477,59200.0
2013-05-28 11:15:00,12.99,13.01,12.99,12.99,48400.0,9.477,9.4916,9.477,9.477,48400.0
2013-05-28 11:20:00,12.99,12.99,12.99,12.99,29200.0,9.477,9.477,9.477,9.477,29200.0
2013-05-28 11:25:00,13.0,13.0,12.99,13.0,29600.0,9.4843,9.4843,9.477,9.4843,29600.0
2013-05-28 11:30:00,13.0,13.0,12.99,12.99,54000.0,9.4843,9.4843,9.477,9.477,54000.0
2013-05-28 11:35:00,12.99,12.99,12.96,12.96,47200.0,9.477,9.477,9.4551,9.4551,47200.0
2013-05-28 11:40:00,12.96,12.96,12.95,12.96,52400.0,9.4551,9.4551,9.4478,9.4551,52400.0
2013-05-28 11:45:00,12.95,12.95,12.94,12.94,30400.0,9.4478,9.4478,9.4405,9.4405,30400.0
2013-05-28 11:50:00,12.94,12.97,12.94,12.95,52400.0,9.4405,9.4624,9.4405,9.4478,52400.0
2013-05-28 11:55:00,12.95,12.96,12.92,12.92,42400.0,9.4478,9.4551,9.4259,9.4259,42400.0
2013-05-28 12:00:00,12.92,12.95,12.92,12.95,32400.0,9.4259,9.4478,9.4259,9.4478,32400.0
2013-05-28 12:05:00,12.96,12.96,12.95,12.96,43600.0,9.4551,9.4551,9.4478,9.4551,43600.0
2013-05-28 12:10:00,12.96,12.97,12.96,12.97,32800.0,9.4551,9.4624,9.4551,9.4624,32800.0
2013-05-28 12:15:00,12.97,12.97,12.96,12.97,81200.0,9.4624,9.4624,9.4551,9.4624,81200.0
2013-05-28 12:20:00,12.97,12.98,12.96,12.97,36800.0,9.4624,9.4697,9.4551,9.4624,36800.0
2013-05-28 12:25:00,12.97,12.98,12.96,12.98,66400.0,9.4624,9.4697,9.4551,9.4697,66400.0
2013-05-28 12:30:00,12.98,12.98,12.96,12.97,50800.0,9.4697,9.4697,9.4551,9.4624,50800.0
2013-05-28 12:35:00,12.98,12.99,12.97,12.99,16800.0,9.4697,9.477,9.4624,9.477,16800.0
2013-05-28 12:40:00,12.99,13.03,12.99,13.03,34400.0,9.477,9.5062,9.477,9.5062,34400.0
2013-05-28 12:45:00,13.03,13.03,12.99,13.0,54000.0,9.5062,9.5062,9.477,9.4843,54000.0
2013-05-28 12:50:00,13.0,13.02,13.0,13.02,54400.0,9.4843,9.4989,9.4843,9.4989,54400.0
2013-05-28 12:55:00,13.02,13.06,13.02,13.04,175600.0,9.4989,9.5281,9.4989,9.5135,175600.0
2013-05-28 13:00:00,13.04,13.05,13.04,13.04,26000.0,9.5135,9.5208,9.5135,9.5135,26000.0
2013-05-28 13:05:00,13.03,13.03,13.01,13.03,40000.0,9.5062,9.5062,9.4916,9.5062,40000.0
2013-05-28 13:10:00,13.03,13.06,13.03,13.04,110000.0,9.5062,9.5281,9.5062,9.5135,110000.0
2013-05-28 13:15:00,13.04,13.04,13.02,13.04,24400.0,9.5135,9.5135,9.4989,9.5135,24400.0
2013-05-28 13:20:00,13.04,13.05,13.01,13.03,28800.0,9.5135,9.5208,9.4916,9.5062,28800.0
2013-05-28 13:25:00,13.04,13.04,13.01,13.02,14000.0,9.5135,9.5135,9.4916,9.4989,14000.0
2013-05-28 13:30:00,13.02,13.02,13.0,13.0,16800.0,9.4989,9.4989,9.4843,9.4843,16800.0
2013-05-28 13:35:00,13.0,13.02,13.0,13.01,30400.0,9.4843,9.4989,9.4843,9.4916,30400.0
2013-05-28 13:40:00,13.01,13.02,12.99,13.0,31200.0,9.4916,9.4989,9.477,9.4843,31200.0
2013-05-28 13:45:00,12.99,13.01,12.98,13.01,18400.0,9.477,9.4916,9.4697,9.4916,18400.0
2013-05-28 13:50:00,13.01,13.01,12.98,12.98,25600.0,9.4916,9.4916,9.4697,9.4697,25600.0
2013-05-28 13:55:00,12.98,12.99,12.97,12.98,22000.0,9.4697,9.477,9.4624,9.4697,22000.0
2013-05-28 14:00:00,12.99,12.99,12.96,12.97,25600.0,9.477,9.477,9.4551,9.4624,25600.0
2013-05-28 14:05:00,12.97,12.99,12.97,12.99,22800.0,9.4624,9.477,9.4624,9.477,22800.0
2013-05-28 14:10:00,12.98,12.99,12.96,12.96,42800.0,9.4697,9.477,9.4551,9.4551,42800.0
2013-05-28 14:15:00,12.96,12.97,12.95,12.97,33600.0,9.4551,9.4624,9.4478,9.4624,33600.0
2013-05-28 14:20:00,12.97,12.98,12.96,12.97,28400.0,9.4624,9.4697,9.4551,9.4624,28400.0
2013-05-28 14:25:00,12.97,12.97,12.94,12.95,56800.0,9.4624,9.4624,9.4405,9.4478,56800.0
2013-05-28 14:30:00,12.94,12.96,12.94,12.95,33200.0,9.4405,9.4551,9.4405,9.4478,33200.0
2013-05-28 14:35:00,12.95,12.95,12.93,12.93,42000.0,9.4478,9.4478,9.4332,9.4332,42000.0
2013-05-28 14:40:00,12.93,12.96,12.93,12.96,27600.0,9.4332,9.4551,9.4332,9.4551,27600.0
2013-05-28 14:45:00,12.96,12.98,12.96,12.98,28000.0,9.4551,9.4697,9.4551,9.4697,28000.0
2013-05-28 14:50:00,12.97,13.02,12.97,13.01,38000.0,9.4624,9.4989,9.4624,9.4916,38000.0
2013-05-28 14:55:00,13.0,13.0,12.99,12.99,76800.0,9.4843,9.4843,9.477,9.477,76800.0
2013-05-28 15:00:00,12.99,13.0,12.97,13.0,61200.0,9.477,9.4843,9.4624,9.4843,61200.0
2013-05-28 15:05:00,13.0,13.03,12.99,13.01,166400.0,9.4843,9.5062,9.477,9.4916,166400.0
2013-05-28 15:10:00,13.01,13.01,12.98,13.0,46800.0,9.4916,9.4916,9.4697,9.4843,46800.0
2013-05-28 15:15:00,13.0,13.02,13.0,13.02,28400.0,9.4843,9.4989,9.4843,9.4989,28400.0
2013-05-28 15:20:00,13.02,13.02,13.0,13.0,33200.0,9.4989,9.4989,9.4843,9.4843,33200.0
2013-05-28 15:25:00,13.0,13.01,12.99,13.0,46400.0,9.4843,9.4916,9.477,9.4843,46400.0
2013-05-28 15:30:00,13.01,13.03,13.01,13.03,50800.0,9.4916,9.5062,9.4916,9.5062,50800.0
2013-05-28 15:35:00,13.04,13.06,13.04,13.04,75200.0,9.5135,9.5281,9.5135,9.5135,75200.0
2013-05-28 15:40:00,13.04,13.06,13.04,13.05,49600.0,9.5135,9.5281,9.5135,9.5208,49600.0
2013-05-28 15:45:00,13.05,13.05,13.03,13.04,74000.0,9.5208,9.5208,9.5062,9.5135,74000.0
2013-05-28 15:50:00,13.04,13.04,13.03,13.03,160000.0,9.5135,9.5135,9.5062,9.5062,160000.0
2013-05-28 15:55:00,13.03,13.04,13.02,13.03,336400.0,9.5062,9.5135,9.4989,9.5062,336400.0
2013-05-29 09:30:00,12.96,12.99,12.94,12.99,130000.0,9.4551,9.477,9.4405,9.477,130000.0
2013-05-29 09:35:00,12.98,13.01,12.97,12.98,26800.0,9.4697,9.4916,9.4624,9.4697,26800.0
2013-05-29 09:40:00,12.97,13.03,12.96,13.01,73600.0,9.4624,9.5062,9.4551,9.4916,73600.0
2013-05-29 09:45:00,12.99,12.99,12.91,12.94,76400.0,9.477,9.477,9.4186,9.4405,76400.0
2013-05-29 09:50:00,12.95,12.96,12.91,12.92,30000.0,9.4478,9.4551,9.4186,9.4259,30000.0
2013-05-29 09:55:00,12.92,12.94,12.89,12.89,48000.0,9.4259,9.4405,9.404,9.404,48000.0
2013-05-29 10:00:00,12.89,12.96,12.89,12.96,25200.0,9.404,9.4551,9.404,9.4551,25200.0
2013-05-29 10:05:00,12.95,12.95,12.92,12.92,9200.0,9.4478,9.4478,9.4259,9.4259,9200.0
2013-05-29 10:10:00,12.94,12.95,12.92,12.94,8400.0,9.4405,9.4478,9.4259,9.4405,8400.0
2013-05-29 10:15:00,12.93,12.95,12.93,12.95,10400.0,9.4332,9.4478,9.4332,9.4478,10400.0
2013-05-29 10:20:00,12.94,12.94,12.9,12.9,20400.0,9.4405,9.4405,9.4113,9.4113,20400.0
2013-05-29 10:25:00,12.89,12.89,12.87,12.89,29600.0,9.404,9.404,9.3894,9.404,29600.0
2013-05-29 10:30:00,12.89,12.89,12.87,12.88,12400.0,9.404,9.404,9.3894,9.3967,12400.0
2013-05-29 10:35:00,12.88,12.89,12.86,12.86,41200.0,9.3967,9.404,9.3821,9.3821,41200.0
2013-05-29 10:40:00,12.87,12.87,12.83,12.84,21200.0,9.3894,9.3894,9.3603,9.3675,21200.0
2013-05-29 10:45:00,12.84,12.85,12.82,12.83,22400.0,9.3675,9.3748,9.353,9.3603,22400.0
2013-05-29 10:50:00,12.83,12.86,12.82,12.85,28400.0,9.3603,9.3821,9.353,9.3748,28400.0
2013-05-29 10:55:00,12.85,12.85,12.82,12.82,16400.0,9.3748,9.3748,9.353,9.353,16400.0
2013-05-29 11:00:00,12.82,12.84,12.81,12.83,50400.0,9.353,9.3675,9.3457,9.3603,50400.0
2013-05-29 11:05:00,12.84,12.84,12.81,12.83,24400.0,9.3675,9.3675,9.3457,9.3603,24400.0
2013-05-29 11:10:00,12.83,12.87,12.83,12.87,18000.0,9.3603,9.3894,9.3603,9.3894,18000.0
2013-05-29 11:15:00,12.87,12.88,12.86,12.88,46400.0,9.3894,9.3967,9.3821,9.3967,46400.0
2013-05-29 11:20:00,12.89,12.9,12.88,12.9,24400.0,9.404,9.4113,9.3967,9.4113,24400.0
2013-05-29 11:25:00,12.9,12.92,12.9,12.91,23600.0,9.4113,9.4259,9.4113,9.4186,23600.0
2013-05-29 11:30:00,12.92,12.93,12.91,12.92,12800.0,9.4259,9.4332,9.4186,9.4259,12800.0
2013-05-29 11:35:00,12.92,12.92,12.91,12.91,12800.0,9.4259,9.4259,9.4186,9.4186,12800.0
2013-05-29 11:40:00,12.91,12.91,12.9,12.9,12400.0,9.4186,9.4186,9.4113,9.4113,12400.0
2013-05-29 11:45:00,12.9,12.93,12.9,12.93,18000.0,9.4113,9.4332,9.4113,9.4332,18000.0
2013-05-29 11:50:00,12.93,12.93,12.91,12.92,40000.0,9.4332,9.4332,9.4186,9.4259,40000.0
2013-05-29 11:55:00,12.92,12.94,12.92,12.93,16000.0,9.4259,9.4405,9.4259,9.4332,16000.0
2013-05-29 12:00:00,12.93,12.94,12.92,12.93,19600.0,9.4332,9.4405,9.4259,9.4332,19600.0
2013-05-29 12:05:00,12.94,12.95,12.93,12.93,45600.0,9.4405,9.4478,9.4332,9.4332,45600.0
2013-05-29 12:10:00,12.93,12.94,12.92,12.94,24400.0,9.4332,9.4405,9.4259,9.4405,24400.0
2013-05-29 12:15:00,12.94,12.96,12.93,12.96,8000.0,9.4405,9.4551,9.4332,9.4551,8000.0
2013-05-29 12:20:00,12.95,12.96,12.94,12.94,18400.0,9.4478,9.4551,9.4405,9.4405,18400.0
2013-05-29 12:25:00,12.94,12.94,12.93,12.93,8000.0,9.4405,9.4405,9.4332,9.4332,8000.0
2013-05-29 12:30:00,12.94,12.94,12.93,12.93,10400.0,9.4405,9.4405,9.4332,9.4332,10400.0
2013-05-29 12:35:00,12.92,12.94,12.92,12.94,46000.0,9.4259,9.4405,9.4259,9.4405,46000.0
2013-05-29 12:40:00,12.94,12.94,12.92,12.93,29600.0,9.4405,9.4405,9.4259,9.4332,29600.0
2013-05-29 12:45:00,12.94,12.94,12.92,12.92,95200.0,9.4405,9.4405,9.4259,9.4259,95200.0
2013-05-29 12:50:00,12.92,12.92,12.9,12.91,10800.0,9.4259,9.4259,9.4113,9.4186,10800.0
2013-05-29 12:55:00,12.92,12.92,12.91,12.92,14000.0,9.4259,9.4259,9.4186,9.4259,14000.0
2013-05-29 13:00:00,12.92,12.93,12.92,12.92,22800.0,9.4259,9.4332,9.4259,9.4259,22800.0
2013-05-29 13:05:00,12.93,12.93,12.92,12.93,6400.0,9.4332,9.4332,9.4259,9.4332,6400.0
2013-05-29 13:10:00,12.93,12.93,12.89,12.9,33200.0,9.4332,9.4332,9.404,9.4113,33200.0
2013-05-29 13:15:00,12.91,12.92,12.9,12.92,25200.0,9.4186,9.4259,9.4113,9.4259,25200.0
2013-05-29 13:20:00,12.92,12.92,12.9,12.92,23600.0,9.4259,9.4259,9.4113,9.4259,23600.0
2013-05-29 13:25:00,12.92,12.93,12.91,12.93,10800.0,9.4259,9.4332,9.4186,9.4332,10800.0
2013-05-29 13:30:00,12.93,12.94,12.91,12.92,18000.0,9.4332,9.4405,9.4186,9.4259,18000.0
2013-05-29 13:35:00,12.92,12.95,12.92,12.95,30000.0,9.4259,9.4478,9.4259,9.4478,30000.0
2013-05-29 13:40:00,12.96,12.97,12.95,12.97,35200.0,9.4551,9.4624,9.4478,9.4624,35200.0
2013-05-29 13:45:00,12.97,12.97,12.96,12.97,22000.0,9.4624,9.4624,9.4551,9.4624,22000.0
2013-05-29 13:50:00,12.97,12.98,12.97,12.97,24800.0,9.4624,9.4697,9.4624,9.4624,24800.0
2013-05-29 13:55:00,12.97,13.0,12.97,13.0,45200.0,9.4624,9.4843,9.4624,9.4843,45200.0
2013-05-29 14:00:00,13.0,13.0,12.97,12.98,32400.0,9.4843,9.4843,9.4624,9.4697,32400.0
2013-05-29 14:05:00,12.98,13.02,12.97,13.01,34400.0,9.4697,9.4989,9.4624,9.4916,34400.0
2013-05-29 14:10:00,13.01,13.02,13.0,13.01,17200.0,9.4916,9.4989,9.4843,9.4916,17200.0
2013-05-29 14:15:00,13.01,13.02,13.0,13.0,39600.0,9.4916,9.4989,9.4843,9.4843,39600.0
2013-05-29 14:20:00,13.0,13.01,13.0,13.01,57200.0,9.4843,9.4916,9.4843,9.4916,57200.0
2013-05-29 14:25:00,13.0,13.01,13.0,13.01,32000.0,9.4843,9.4916,9.4843,9.4916,32000.0
2013-05-29 14:30:00,13.0,13.01,13.0,13.0,14800.0,9.4843,9.4916,9.4843,9.4843,14800.0
2013-05-29 14:35:00,13.0,13.01,12.99,13.0,45600.0,9.4843,9.4916,9.477,9.4843,45600.0
2013-05-29 14:40:00,12.99,13.01,12.99,13.01,38800.0,9.477,9.4916,9.477,9.4916,38800.0
2013-05-29 14:45:00,13.02,13.02,13.0,13.0,31200.0,9.4989,9.4989,9.4843,9.4843,31200.0
2013-05-29 14:50:00,13.0,13.0,12.99,13.0,32800.0,9.4843,9.4843,9.477,9.4843,32800.0
2013-05-29 14:55:00,13.01,13.02,12.99,12.99,36000.0,9.4916,9.4989,9.477,9.477,36000.0
2013-05-29 15:00:00,12.98,12.99,12.97,12.98,26000.0,9.4697,9.477,9.4624,9.4697,26000.0
2013-05-29 15:05:00,12.98,13.0,12.97,12.99,99200.0,9.4697,9.4843,9.4624,9.477,99200.0
2013-05-29 15:10:00,13.0,13.01,12.99,13.01,41600.0,9.4843,9.4916,9.477,9.4916,41600.0
2013-05-29 15:15:00,13.01,13.01,12.99,13.0,51600.0,9.4916,9.4916,9.477,9.4843,51600.0
2013-05-29 15:20:00,13.01,13.03,13.0,13.02,50400.0,9.4916,9.5062,9.4843,9.4989,50400.0
2013-05-29 15:25:00,13.02,13.02,13.01,13.02,41200.0,9.4989,9.4989,9.4916,9.4989,41200.0
2013-05-29 15:30:00,13.02,13.03,13.02,13.02,64800.0,9.4989,9.5062,9.4989,9.4989,64800.0
2013-05-29 15:35:00,13.02,13.03,13.01,13.02,76000.0,9.4989,9.5062,9.4916,9.4989,76000.0
2013-05-29 15:40:00,13.02,13.03,13.02,13.02,124000.0,9.4989,9.5062,9.4989,9.4989,124000.0
2013-05-29 15:45:00,13.02,13.02,13.0,13.01,117200.0,9.4989,9.4989,9.4843,9.4916,117200.0
2013-05-29 15:50:00,13.01,13.01,12.98,12.99,160000.0,9.4916,9.4916,9.4697,9.477,160000.0
2013-05-29 15:55:00,12.99,13.0,12.98,12.98,304000.0,9.477,9.4843,9.4697,9.4697,304000.0
2013-05-30 09:30:00,13.03,13.05,12.99,13.05,99600.0,9.5062,9.5208,9.477,9.5208,99600.0
2013-05-30 09:35:00,13.04,13.04,12.97,12.99,26000.0,9.5135,9.5135,9.4624,9.477,26000.0
2013-05-30 09:40:00,12.99,12.99,12.96,12.99,18400.0,9.477,9.477,9.4551,9.477,18400.0
2013-05-30 09:45:00,12.99,13.02,12.99,13.02,28400.0,9.477,9.4989,9.477,9.4989,28400.0
2013-05-30 09:50:00,13.04,13.04,12.98,12.99,15200.0,9.5135,9.5135,9.4697,9.477,15200.0
2013-05-30 09:55:00,13.01,13.01,12.99,13.0,25200.0,9.4916,9.4916,9.477,9.4843,25200.0
2013-05-30 10:00:00,12.99,13.02,12.99,13.0,44000.0,9.477,9.4989,9.477,9.4843,44000.0
2013-05-30 10:05:00,13.0,13.02,12.99,13.01,87600.0,9.4843,9.4989,9.477,9.4916,87600.0
2013-05-30 10:10:00,13.01,13.03,13.0,13.01,46800.0,9.4916,9.5062,9.4843,9.4916,46800.0
2013-05-30 10:15:00,13.01,13.02,12.97,13.0,284400.0,9.4916,9.4989,9.4624,9.4843,284400.0
2013-05-30 10:20:00,13.0,13.04,13.0,13.0,270000.0,9.4843,9.5135,9.4843,9.4843,270000.0
2013-05-30 10:25:00,13.0,13.01,12.99,13.01,22000.0,9.4843,9.4916,9.477,9.4916,22000.0
2013-05-30 10:30:00,13.0,13.03,12.99,13.02,50800.0,9.4843,9.5062,9.477,9.4989,50800.0
2013-05-30 10:35:00,13.02,13.02,13.01,13.02,22000.0,9.4989,9.4989,9.4916,9.4989,22000.0
2013-05-30 10:40:00,13.02,13.04,13.02,13.04,18400.0,9.4989,9.5135,9.4989,9.5135,18400.0
2013-05-30 10:45:00,13.04,13.04,13.03,13.03,30800.0,9.5135,9.5135,9.5062,9.5062,30800.0
2013-05-30 10:50:00,13.03,13.04,13.02,13.03,14800.0,9.5062,9.5135,9.4989,9.5062,14800.0
2013-05-30 10:55:00,13.02,13.05,13.02,13.04,12000.0,9.4989,9.5208,9.4989,9.5135,12000.0
2013-05-30 11:00:00,13.04,13.05,13.03,13.03,19200.0,9.5135,9.5208,9.5062,9.5062,19200.0
2013-05-30 11:05:00,13.03,13.03,13.0,13.0,29200.0,9.5062,9.5062,9.4843,9.4843,29200.0
2013-05-30 11:10:00,13.0,13.03,13.0,13.02,39600.0,9.4843,9.5062,9.4843,9.4989,39600.0
2013-05-30 11:15:00,13.02,13.02,12.99,12.99,33200.0,9.4989,9.4989,9.477,9.477,33200.0
2013-05-30 11:20:00,12.99,13.01,12.99,13.01,26800.0,9.477,9.4916,9.477,9.4916,26800.0
2013-05-30 11:25:00,13.01,13.03,13.0,13.02,34800.0,9.4916,9.5062,9.4843,9.4989,34800.0
2013-05-30 11:30:00,13.02,13.04,13.02,13.03,18400.0,9.4989,9.5135,9.4989,9.5062,18400.0
2013-05-30 11:35:00,13.02,13.04,13.02,13.02,19600.0,9.4989,9.5135,9.4989,9.4989,19600.0
2013-05-30 11:40:00,13.02,13.04,13.02,13.03,57200.0,9.4989,9.5135,9.4989,9.5062,57200.0
2013-05-30 11:45:00,13.03,13.04,13.01,13.01,28000.0,9.5062,9.5135,9.4916,9.4916,28000.0
2013-05-30 11:50:00,13.01,13.03,13.01,13.02,18400.0,9.4916,9.5062,9.4916,9.4989,18400.0
2013-05-30 11:55:00,13.02,13.03,13.01,13.02,9200.0,9.4989,9.5062,9.4916,9.4989,9200.0
2013-05-30 12:00:00,13.03,13.03,13.0,13.01,32000.0,9.5062,9.5062,9.4843,9.4916,32000.0
2013-05-30 12:05:00,13.01,13.02,13.01,13.01,15600.0,9.4916,9.4989,9.4916,9.4916,15600.0
2013-05-30 12:10:00,13.01,13.01,12.99,13.0,12800.0,9.4916,9.4916,9.477,9.4843,12800.0
2013-05-30 12:15:00,13.0,13.0,12.98,12.99,41200.0,9.4843,9.4843,9.4697,9.477,41200.0
2013-05-30 12:20:00,12.99,12.99,12.97,12.97,18800.0,9.477,9.477,9.4624,9.4624,18800.0
2013-05-30 12:25:00,12.97,12.98,12.97,12.97,26800.0,9.4624,9.4697,9.4624,9.4624,26800.0
2013-05-30 12:30:00,12.97,12.98,12.97,12.97,12000.0,9.4624,9.4697,9.4624,9.4624,12000.0
2013-05-30 12:35:00,12.96,12.96,12.93,12.94,11200.0,9.4551,9.4551,9.4332,9.4405,11200.0
2013-05-30 12:40:00,12.93,12.93,12.91,12.92,19200.0,9.4332,9.4332,9.4186,9.4259,19200.0
2013-05-30 12:45:00,12.92,12.94,12.91,12.93,43600.0,9.4259,9.4405,9.4186,9.4332,43600.0
2013-05-30 12:50:00,12.94,12.94,12.91,12.93,21200.0,9.4405,9.4405,9.4186,9.4332,21200.0
2013-05-30 12:55:00,12.93,12.94,12.93,12.93,38000.0,9.4332,9.4405,9.4332,9.4332,38000.0
2013-05-30 13:00:00,12.93,12.94,12.92,12.92,11200.0,9.4332,9.4405,9.4259,9.4259,11200.0
2013-05-30 13:05:00,12.93,12.93,12.92,12.92,10400.0,9.4332,9.4332,9.4259,9.4259,10400.0
2013-05-30 13:10:00,12.92,12.93,12.91,12.92,21600.0,9.4259,9.4332,9.4186,9.4259,21600.0
2013-05-30 13:15:00,12.93,12.94,12.92,12.92,24800.0,9.4332,9.4405,9.4259,9.4259,24800.0
2013-05-30 13:20:00,12.92,12.94,12.92,12.93,27600.0,9.4259,9.4405,9.4259,9.4332,27600.0
2013-05-30 13:25:00,12.93,12.93,12.92,12.93,32000.0,9.4332,9.4332,9.4259,9.4332,32000.0
2013-05-30 13:30:00,12.93,12.93,12.93,12.93,24000.0,9.4332,9.4332,9.4332,9.4332,24000.0
2013-05-30 13:35:00,12.93,12.95,12.92,12.94,22400.0,9.4332,9.4478,9.4259,9.4405,22400.0
2013-05-30 13:40:00,12.94,12.94,12.94,12.94,14000.0,9.4405,9.4405,9.4405,9.4405,14000.0
2013-05-30 13:45:00,12.94,12.94,12.94,12.94,9600.0,9.4405,9.4405,9.4405,9.4405,9600.0
2013-05-30 13:50:00,12.94,12.96,12.93,12.96,36400.0,9.4405,9.4551,9.4332,9.4551,36400.0
2013-05-30 13:55:00,12.96,12.98,12.96,12.98,57200.0,9.4551,9.4697,9.4551,9.4697,57200.0
2013-05-30 14:00:00,12.99,12.99,12.97,12.98,71600.0,9.477,9.477,9.4624,9.4697,71600.0
2013-05-30 14:05:00,12.98,12.99,12.97,12.98,51600.0,9.4697,9.477,9.4624,9.4697,51600.0
2013-05-30 14:10:00,12.98,13.0,12.98,12.99,60400.0,9.4697,9.4843,9.4697,9.477,60400.0
2013-05-30 14:15:00,12.99,13.01,12.99,12.99,49600.0,9.477,9.4916,9.477,9.477,49600.0
2013-05-30 14:20:00,12.99,13.01,12.99,13.01,30800.0,9.477,9.4916,9.477,9.4916,30800.0
2013-05-30 14:25:00,13.01,13.02,13.01,13.01,30800.0,9.4916,9.4989,9.4916,9.4916,30800.0
2013-05-30 14:30:00,13.02,13.02,13.01,13.01,31200.0,9.4989,9.4989,9.4916,9.4916,31200.0
2013-05-30 14:35:00,13.01,13.01,13.0,13.01,31200.0,9.4916,9.4916,9.4843,9.4916,31200.0
2013-05-30 14:40:00,13.01,13.01,12.99,12.99,34000.0,9.4916,9.4916,9.477,9.477,34000.0
2013-05-30 14:45:00,12.99,13.01,12.98,13.01,42000.0,9.477,9.4916,9.4697,9.4916,42000.0
2013-05-30 14:50:00,13.01,13.01,12.99,13.01,20000.0,9.4916,9.4916,9.477,9.4916,20000.0
2013-05-30 14:55:00,13.01,13.01,12.98,12.98,22400.0,9.4916,9.4916,9.4697,9.4697,22400.0
2013-05-30 15:00:00,12.98,12.98,12.97,12.97,42000.0,9.4697,9.4697,9.4624,9.4624,42000.0
2013-05-30 15:05:00,12.97,12.98,12.97,12.98,42000.0,9.4624,9.4697,9.4624,9.4697,42000.0
2013-05-30 15:10:00,12.98,12.98,12.97,12.97,52800.0,9.4697,9.4697,9.4624,9.4624,52800.0
2013-05-30 15:15:00,12.97,12.98,12.97,12.97,87600.0,9.4624,9.4697,9.4624,9.4624,87600.0
2013-05-30 15:20:00,12.97,12.98,12.96,12.96,45600.0,9.4624,9.4697,9.4551,9.4551,45600.0
2013-05-30 15:25:00,12.96,12.96,12.95,12.95,37200.0,9.4551,9.4551,9.4478,9.4478,37200.0
2013-05-30 15:30:00,12.95,12.95,12.94,12.94,82400.0,9.4478,9.4478,9.4405,9.4405,82400.0
2013-05-30 15:35:00,12.94,12.95,12.94,12.95,66800.0,9.4405,9.4478,9.4405,9.4478,66800.0
2013-05-30 15:40:00,12.95,12.95,12.93,12.94,67200.0,9.4478,9.4478,9.4332,9.4405,67200.0
2013-05-30 15:45:00,12.94,12.95,12.92,12.93,144400.0,9.4405,9.4478,9.4259,9.4332,144400.0
2013-05-30 15:50:00,12.93,12.93,12.92,12.92,122000.0,9.4332,9.4332,9.4259,9.4259,122000.0
2013-05-30 15:55:00,12.92,12.93,12.91,12.93,200000.0,9.4259,9.4332,9.4186,9.4332,200000.0
2013-05-31 09:30:00,12.87,12.94,12.85,12.93,61600.0,9.3894,9.4405,9.3748,9.4332,61600.0
2013-05-31 09:35:00,12.93,12.96,12.91,12.93,36000.0,9.4332,9.4551,9.4186,9.4332,36000.0
2013-05-31 09:40:00,12.93,13.0,12.93,12.97,64800.0,9.4332,9.4843,9.4332,9.4624,64800.0
2013-05-31 09:45:00,13.0,13.02,12.97,13.01,48800.0,9.4843,9.4989,9.4624,9.4916,48800.0
2013-05-31 09:50:00,13.02,13.04,13.02,13.04,43200.0,9.4989,9.5135,9.4989,9.5135,43200.0
2013-05-31 09:55:00,13.03,13.08,13.02,13.07,29200.0,9.5062,9.5426,9.4989,9.5353,29200.0
2013-05-31 10:00:00,13.07,13.09,13.05,13.06,205200.0,9.5353,9.5499,9.5208,9.5281,205200.0
2013-05-31 10:05:00,13.06,13.09,13.05,13.06,419600.0,9.5281,9.5499,9.5208,9.5281,419600.0
2013-05-31 10:10:00,13.04,13.09,13.04,13.09,107200.0,9.5135,9.5499,9.5135,9.5499,107200.0
2013-05-31 10:15:00,13.09,13.19,13.09,13.16,154800.0,9.5499,9.6229,9.5499,9.601,154800.0
2013-05-31 10:20:00,13.16,13.17,13.13,13.17,33600.0,9.601,9.6083,9.5791,9.6083,33600.0
2013-05-31 10:25:00,13.17,13.17,13.15,13.15,137200.0,9.6083,9.6083,9.5937,9.5937,137200.0
2013-05-31 10:30:00,13.16,13.21,13.16,13.2,181600.0,9.601,9.6375,9.601,9.6302,181600.0
2013-05-31 10:35:00,13.21,13.22,13.21,13.21,37200.0,9.6375,9.6448,9.6375,9.6375,37200.0
2013-05-31 10:40:00,13.2,13.21,13.18,13.18,20800.0,9.6302,9.6375,9.6156,9.6156,20800.0
2013-05-31 10:45:00,13.18,13.21,13.18,13.2,189600.0,9.6156,9.6375,9.6156,9.6302,189600.0
2013-05-31 10:50:00,13.21,13.23,13.21,13.22,46400.0,9.6375,9.6521,9.6375,9.6448,46400.0
2013-05-31 10:55:00,13.22,13.23,13.22,13.23,30400.0,9.6448,9.6521,9.6448,9.6521,30400.0
2013-05-31 11:00:00,13.22,13.23,13.2,13.22,176400.0,9.6448,9.6521,9.6302,9.6448,176400.0
2013-05-31 11:05:00,13.22,13.24,13.21,13.24,91200.0,9.6448,9.6594,9.6375,9.6594,91200.0
2013-05-31 11:10:00,13.24,13.27,13.23,13.25,117600.0,9.6594,9.6813,9.6521,9.6667,117600.0
2013-05-31 11:15:00,13.26,13.28,13.24,13.24,72400.0,9.674,9.6886,9.6594,9.6594,72400.0
2013-05-31 11:20:00,13.24,13.26,13.23,13.23,48800.0,9.6594,9.674,9.6521,9.6521,48800.0
2013-05-31 11:25:00,13.23,13.25,13.21,13.24,76400.0,9.6521,9.6667,9.6375,9.6594,76400.0
2013-05-31 11:30:00,13.23,13.26,13.22,13.23,58000.0,9.6521,9.674,9.6448,9.6521,58000.0
2013-05-31 11:35:00,13.23,13.25,13.22,13.24,164000.0,9.6521,9.6667,9.6448,9.6594,164000.0
2013-05-31 11:40:00,13.24,13.24,13.23,13.24,39200.0,9.6594,9.6594,9.6521,9.6594,39200.0
2013-05-31 11:45:00,13.24,13.26,13.23,13.24,67200.0,9.6594,9.674,9.6521,9.6594,67200.0
2013-05-31 11:50:00,13.24,13.25,13.24,13.24,52000.0,9.6594,9.6667,9.6594,9.6594,52000.0
2013-05-31 11:55:00,13.24,13.24,13.23,13.24,27200.0,9.6594,9.6594,9.6521,9.6594,27200.0
2013-05-31 12:00:00,13.24,13.24,13.19,13.19,112800.0,9.6594,9.6594,9.6229,9.6229,112800.0
2013-05-31 12:05:00,13.19,13.21,13.18,13.21,11600.0,9.6229,9.6375,9.6156,9.6375,11600.0
2013-05-31 12:10:00,13.21,13.21,13.18,13.18,37600.0,9.6375,9.6375,9.6156,9.6156,37600.0
2013-05-31 12:15:00,13.18,13.18,13.15,13.18,46000.0,9.6156,9.6156,9.5937,9.6156,46000.0
2013-05-31 12:20:00,13.18,13.18,13.16,13.17,24400.0,9.6156,9.6156,9.601,9.6083,24400.0
2013-05-31 12:25:00,13.17,13.2,13.17,13.19,21200.0,9.6083,9.6302,9.6083,9.6229,21200.0
2013-05-31 12:30:00,13.19,13.2,13.17,13.2,38400.0,9.6229,9.6302,9.6083,9.6302,38400.0
2013-05-31 12:35:00,13.2,13.2,13.19,13.2,16000.0,9.6302,9.6302,9.6229,9.6302,16000.0
2013-05-31 12:40:00,13.2,13.22,13.19,13.22,30800.0,9.6302,9.6448,9.6229,9.6448,30800.0
2013-05-31 12:45:00,13.22,13.24,13.22,13.24,21200.0,9.6448,9.6594,9.6448,9.6594,21200.0
2013-05-31 12:50:00,13.24,13.24,13.22,13.22,28000.0,9.6594,9.6594,9.6448,9.6448,28000.0
2013-05-31 12:55:00,13.22,13.22,13.22,13.22,18400.0,9.6448,9.6448,9.6448,9.6448,18400.0
2013-05-31 13:00:00,13.22,13.22,13.21,13.22,16000.0,9.6448,9.6448,9.6375,9.6448,16000.0
2013-05-31 13:05:00,13.22,13.22,13.21,13.21,34000.0,9.6448,9.6448,9.6375,9.6375,34000.0
2013-05-31 13:10:00,13.21,13.21,13.18,13.18,22400.0,9.6375,9.6375,9.6156,9.6156,22400.0
2013-05-31 13:15:00,13.18,13.18,13.16,13.18,20400.0,9.6156,9.6156,9.601,9.6156,20400.0
2013-05-31 13:20:00,13.17,13.18,13.17,13.18,14400.0,9.6083,9.6156,9.6083,9.6156,14400.0
2013-05-31 13:25:00,13.18,13.18,13.18,13.18,22400.0,9.6156,9.6156,9.6156,9.6156,22400.0
2013-05-31 13:30:00,13.18,13.18,13.17,13.18,27600.0,9.6156,9.6156,9.6083,9.6156,27600.0
2013-05-31 13:35:00,13.18,13.18,13.17,13.18,34800.0,9.6156,9.6156,9.6083,9.6156,34800.0
2013-05-31 13:40:00,13.18,13.18,13.17,13.18,42000.0,9.6156,9.6156,9.6083,9.6156,42000.0
2013-05-31 13:45:00,13.18,13.18,13.17,13.18,41600.0,9.6156,9.6156,9.6083,9.6156,41600.0
2013-05-31 13:50:00,13.18,13.18,13.17,13.17,62800.0,9.6156,9.6156,9.6083,9.6083,62800.0
2013-05-31 13:55:00,13.17,13.18,13.17,13.18,26800.0,9.6083,9.6156,9.6083,9.6156,26800.0
2013-05-31 14:00:00,13.18,13.18,13.18,13.18,37600.0,9.6156,9.6156,9.6156,9.6156,37600.0
2013-05-31 14:05:00,13.18,13.19,13.18,13.19,28400.0,9.6156,9.6229,9.6156,9.6229,28400.0
2013-05-31 14:10:00,13.19,13.19,13.17,13.17,52000.0,9.6229,9.6229,9.6083,9.6083,52000.0
2013-05-31 14:15:00,13.17,13.18,13.17,13.18,33200.0,9.6083,9.6156,9.6083,9.6156,33200.0
2013-05-31 14:20:00,13.18,13.18,13.17,13.17,34000.0,9.6156,9.6156,9.6083,9.6083,34000.0
2013-05-31 14:25:00,13.18,13.18,13.17,13.18,39200.0,9.6156,9.6156,9.6083,9.6156,39200.0
2013-05-31 14:30:00,13.18,13.18,13.15,13.17,78000.0,9.6156,9.6156,9.5937,9.6083,78000.0
2013-05-31 14:35:00,13.17,13.17,13.14,13.14,34800.0,9.6083,9.6083,9.5864,9.5864,34800.0
2013-05-31 14:40:00,13.15,13.15,13.14,13.15,30000.0,9.5937,9.5937,9.5864,9.5937,30000.0
2013-05-31 14:45:00,13.15,13.15,13.12,13.12,26000.0,9.5937,9.5937,9.5718,9.5718,26000.0
2013-05-31 14:50:00,13.12,13.12,13.1,13.1,39200.0,9.5718,9.5718,9.5572,9.5572,39200.0
2013-05-31 14:55:00,13.1,13.11,13.1,13.1,46400.0,9.5572,9.5645,9.5572,9.5572,46400.0
2013-05-31 15:00:00,13.1,13.13,13.1,13.12,72800.0,9.5572,9.5791,9.5572,9.5718,72800.0
2013-05-31 15:05:00,13.12,13.12,13.1,13.11,41200.0,9.5718,9.5718,9.5572,9.5645,41200.0
2013-05-31 15:10:00,13.11,13.13,13.1,13.12,41600.0,9.5645,9.5791,9.5572,9.5718,41600.0
2013-05-31 15:15:00,13.12,13.13,13.12,13.13,46800.0,9.5718,9.5791,9.5718,9.5791,46800.0
2013-05-31 15:20:00,13.13,13.16,13.13,13.15,80800.0,9.5791,9.601,9.5791,9.5937,80800.0
2013-05-31 15:25:00,13.15,13.16,13.13,13.13,71600.0,9.5937,9.601,9.5791,9.5791,71600.0
2013-05-31 15:30:00,13.13,13.14,13.1,13.11,99200.0,9.5791,9.5864,9.5572,9.5645,99200.0
2013-05-31 15:35:00,13.12,13.14,13.12,13.12,102400.0,9.5718,9.5864,9.5718,9.5718,102400.0
2013-05-31 15:40:00,13.13,13.14,13.12,13.13,86000.0,9.5791,9.5864,9.5718,9.5791,86000.0
2013-05-31 15:45:00,13.13,13.15,13.12,13.13,140800.0,9.5791,9.5937,9.5718,9.5791,140800.0
2013-05-31 15:50:00,13.13,13.13,13.1,13.1,324000.0,9.5791,9.5791,9.5572,9.5572,324000.0
2013-05-31 15:55:00,13.1,13.11,13.04,13.05,771600.0,9.5572,9.5645,9.5135,9.5208,771600.0
2013-06-03 09:30:00,13.12,13.12,13.03,13.03,81200.0,9.5718,9.5718,9.5062,9.5062,81200.0
2013-06-03 09:35:00,13.04,13.09,12.98,12.98,35200.0,9.5135,9.5499,9.4697,9.4697,35200.0
2013-06-03 09:40:00,13.0,13.01,12.94,12.95,84000.0,9.4843,9.4916,9.4405,9.4478,84000.0
2013-06-03 09:45:00,12.95,12.99,12.95,12.97,66400.0,9.4478,9.477,9.4478,9.4624,66400.0
2013-06-03 09:50:00,12.98,13.03,12.97,13.01,192400.0,9.4697,9.5062,9.4624,9.4916,192400.0
2013-06-03 09:55:00,13.01,13.04,12.99,12.99,74800.0,9.4916,9.5135,9.477,9.477,74800.0
2013-06-03 10:00:00,13.0,13.01,12.92,12.94,263200.0,9.4843,9.4916,9.4259,9.4405,263200.0
2013-06-03 10:05:00,12.94,13.0,12.94,12.99,560400.0,9.4405,9.4843,9.4405,9.477,560400.0
2013-06-03 10:10:00,12.99,13.03,12.97,12.97,87600.0,9.477,9.5062,9.4624,9.4624,87600.0
2013-06-03 10:15:00,12.97,12.99,12.96,12.97,65600.0,9.4624,9.477,9.4551,9.4624,65600.0
2013-06-03 10:20:00,12.97,12.99,12.95,12.95,67600.0,9.4624,9.477,9.4478,9.4478,67600.0
2013-06-03 10:25:00,12.94,12.95,12.88,12.91,146000.0,9.4405,9.4478,9.3967,9.4186,146000.0
2013-06-03 10:30:00,12.91,12.91,12.87,12.88,53600.0,9.4186,9.4186,9.3894,9.3967,53600.0
2013-06-03 10:35:00,12.88,12.88,12.83,12.85,148000.0,9.3967,9.3967,9.3603,9.3748,148000.0
2013-06-03 10:40:00,12.85,12.87,12.83,12.86,351600.0,9.3748,9.3894,9.3603,9.3821,351600.0
2013-06-03 10:45:00,12.86,12.87,12.85,12.86,72800.0,9.3821,9.3894,9.3748,9.3821,72800.0
2013-06-03 10:50:00,12.86,12.88,12.86,12.88,69600.0,9.3821,9.3967,9.3821,9.3967,69600.0
2013-06-03 10:55:00,12.87,12.88,12.81,12.83,38400.0,9.3894,9.3967,9.3457,9.3603,38400.0
2013-06-03 11:00:00,12.83,12.87,12.82,12.84,43600.0,9.3603,9.3894,9.353,9.3675,43600.0
2013-06-03 11:05:00,12.83,12.87,12.82,12.87,62400.0,9.3603,9.3894,9.353,9.3894,62400.0
2013-06-03 11:10:00,12.87,12.9,12.82,12.83,52400.0,9.3894,9.4113,9.353,9.3603,52400.0
2013-06-03 11:15:00,12.83,12.85,12.83,12.84,27600.0,9.3603,9.3748,9.3603,9.3675,27600.0
2013-06-03 11:20:00,12.84,12.86,12.82,12.82,30000.0,9.3675,9.3821,9.353,9.353,30000.0
2013-06-03 11:25:00,12.82,12.83,12.8,12.82,41600.0,9.353,9.3603,9.3384,9.353,41600.0
2013-06-03 11:30:00,12.82,12.83,12.79,12.79,70000.0,9.353,9.3603,9.3311,9.3311,70000.0
2013-06-03 11:35:00,12.8,12.83,12.8,12.81,29200.0,9.3384,9.3603,9.3384,9.3457,29200.0
2013-06-03 11:40:00,12.81,12.81,12.78,12.8,58800.0,9.3457,9.3457,9.3238,9.3384,58800.0
2013-06-03 11:45:00,12.79,12.84,12.79,12.84,77600.0,9.3311,9.3675,9.3311,9.3675,77600.0
2013-06-03 11:50:00,12.84,12.86,12.82,12.83,36800.0,9.3675,9.3821,9.353,9.3603,36800.0
2013-06-03 11:55:00,12.82,12.85,12.82,12.83,41600.0,9.353,9.3748,9.353,9.3603,41600.0
2013-06-03 12:00:00,12.84,12.85,12.82,12.82,60800.0,9.3675,9.3748,9.353,9.353,60800.0
2013-06-03 12:05:00,12.81,12.83,12.81,12.83,55600.0,9.3457,9.3603,9.3457,9.3603,55600.0
2013-06-03 12:10:00,12.83,12.85,12.81,12.82,41200.0,9.3603,9.3748,9.3457,9.353,41200.0
2013-06-03 12:15:00,12.82,12.82,12.8,12.81,52000.0,9.353,9.353,9.3384,9.3457,52000.0
2013-06-03 12:20:00,12.81,12.83,12.8,12.83,48000.0,9.3457,9.3603,9.3384,9.3603,48000.0
2013-06-03 12:25:00,12.83,12.83,12.8,12.81,32000.0,9.3603,9.3603,9.3384,9.3457,32000.0
2013-06-03 12:30:00,12.81,12.81,12.78,12.79,58800.0,9.3457,9.3457,9.3238,9.3311,58800.0
2013-06-03 12:35:00,12.79,12.82,12.79,12.8,24800.0,9.3311,9.353,9.3311,9.3384,24800.0
2013-06-03 12:40:00,12.8,12.81,12.8,12.81,32800.0,9.3384,9.3457,9.3384,9.3457,32800.0
2013-06-03 12:45:00,12.81,12.83,12.81,12.83,36800.0,9.3457,9.3603,9.3457,9.3603,36800.0
2013-06-03 12:50:00,12.83,12.84,12.82,12.82,43200.0,9.3603,9.3675,9.353,9.353,43200.0
2013-06-03 12:55:00,12.83,12.85,12.83,12.83,28400.0,9.3603,9.3748,9.3603,9.3603,28400.0
2013-06-03 13:00:00,12.83,12.83,12.81,12.82,52000.0,9.3603,9.3603,9.3457,9.353,52000.0
2013-06-03 13:05:00,12.83,12.87,12.82,12.86,62800.0,9.3603,9.3894,9.353,9.3821,62800.0
2013-06-03 13:10:00,12.85,12.85,12.83,12.84,49600.0,9.3748,9.3748,9.3603,9.3675,49600.0
2013-06-03 13:15:00,12.84,12.86,12.84,12.86,28400.0,9.3675,9.3821,9.3675,9.3821,28400.0
2013-06-03 13:20:00,12.86,12.86,12.84,12.85,60800.0,9.3821,9.3821,9.3675,9.3748,60800.0
2013-06-03 13:25:00,12.85,12.87,12.85,12.86,25200.0,9.3748,9.3894,9.3748,9.3821,25200.0
2013-06-03 13:30:00,12.86,12.87,12.85,12.86,34400.0,9.3821,9.3894,9.3748,9.3821,34400.0
2013-06-03 13:35:00,12.86,12.87,12.85,12.86,67200.0,9.3821,9.3894,9.3748,9.3821,67200.0
2013-06-03 13:40:00,12.87,12.87,12.85,12.85,114400.0,9.3894,9.3894,9.3748,9.3748,114400.0
2013-06-03 13:45:00,12.86,12.87,12.85,12.87,69200.0,9.3821,9.3894,9.3748,9.3894,69200.0
2013-06-03 13:50:00,12.87,12.9,12.87,12.88,42800.0,9.3894,9.4113,9.3894,9.3967,42800.0
2013-06-03 13:55:00,12.88,12.89,12.87,12.88,48800.0,9.3967,9.404,9.3894,9.3967,48800.0
2013-06-03 14:00:00,12.88,12.92,12.86,12.91,64400.0,9.3967,9.4259,9.3821,9.4186,64400.0
2013-06-03 14:05:00,12.91,12.93,12.91,12.92,38000.0,9.4186,9.4332,9.4186,9.4259,38000.0
2013-06-03 14:10:00,12.92,12.93,12.91,12.91,24400.0,9.4259,9.4332,9.4186,9.4186,24400.0
2013-06-03 14:15:00,12.9,12.92,12.9,12.91,30800.0,9.4113,9.4259,9.4113,9.4186,30800.0
2013-06-03 14:20:00,12.91,12.93,12.91,12.93,40000.0,9.4186,9.4332,9.4186,9.4332,40000.0
2013-06-03 14:25:00,12.93,12.94,12.9,12.9,43600.0,9.4332,9.4405,9.4113,9.4113,43600.0
2013-06-03 14:30:00,12.9,12.9,12.89,12.9,54000.0,9.4113,9.4113,9.404,9.4113,54000.0
2013-06-03 14:35:00,12.9,12.92,12.9,12.92,33600.0,9.4113,9.4259,9.4113,9.4259,33600.0
2013-06-03 14:40:00,12.91,12.96,12.91,12.95,62400.0,9.4186,9.4551,9.4186,9.4478,62400.0
2013-06-03 14:45:00,12.95,12.95,12.92,12.92,40800.0,9.4478,9.4478,9.4259,9.4259,40800.0
2013-06-03 14:50:00,12.92,12.95,12.92,12.93,98800.0,9.4259,9.4478,9.4259,9.4332,98800.0
2013-06-03 14:55:00,12.93,12.93,12.91,12.92,78400.0,9.4332,9.4332,9.4186,9.4259,78400.0
2013-06-03 15:00:00,12.92,12.95,12.92,12.94,85600.0,9.4259,9.4478,9.4259,9.4405,85600.0
2013-06-03 15:05:00,12.94,12.95,12.94,12.95,44000.0,9.4405,9.4478,9.4405,9.4478,44000.0
2013-06-03 15:10:00,12.95,12.96,12.93,12.96,43600.0,9.4478,9.4551,9.4332,9.4551,43600.0
2013-06-03 15:15:00,12.96,12.98,12.96,12.98,54000.0,9.4551,9.4697,9.4551,9.4697,54000.0
2013-06-03 15:20:00,12.98,12.99,12.97,12.97,50800.0,9.4697,9.477,9.4624,9.4624,50800.0
2013-06-03 15:25:00,12.97,12.98,12.94,12.95,120400.0,9.4624,9.4697,9.4405,9.4478,120400.0
2013-06-03 15:30:00,12.95,12.96,12.94,12.94,136000.0,9.4478,9.4551,9.4405,9.4405,136000.0
2013-06-03 15:35:00,12.95,12.95,12.93,12.94,116800.0,9.4478,9.4478,9.4332,9.4405,116800.0
2013-06-03 15:40:00,12.94,12.98,12.94,12.98,102400.0,9.4405,9.4697,9.4405,9.4697,102400.0
2013-06-03 15:45:00,12.99,12.99,12.97,12.98,120800.0,9.477,9.477,9.4624,9.4697,120800.0
2013-06-03 15:50:00,12.97,12.99,12.96,12.99,176800.0,9.4624,9.477,9.4551,9.477,176800.0
2013-06-03 15:55:00,12.99,12.99,12.97,12.99,268000.0,9.477,9.477,9.4624,9.477,268000.0
2013-06-04 09:30:00,12.98,13.0,12.96,12.96,76400.0,9.4697,9.4843,9.4551,9.4551,76400.0
2013-06-04 09:35:00,12.96,13.0,12.95,13.0,24000.0,9.4551,9.4843,9.4478,9.4843,24000.0
2013-06-04 09:40:00,12.99,13.02,12.95,12.96,88000.0,9.477,9.4989,9.4478,9.4551,88000.0
2013-06-04 09:45:00,12.95,12.97,12.94,12.95,119600.0,9.4478,9.4624,9.4405,9.4478,119600.0
2013-06-04 09:50:00,12.95,12.95,12.93,12.93,41200.0,9.4478,9.4478,9.4332,9.4332,41200.0
2013-06-04 09:55:00,12.94,12.98,12.94,12.98,127200.0,9.4405,9.4697,9.4405,9.4697,127200.0
2013-06-04 10:00:00,12.98,12.98,12.93,12.93,54800.0,9.4697,9.4697,9.4332,9.4332,54800.0
2013-06-04 10:05:00,12.94,12.94,12.9,12.9,34000.0,9.4405,9.4405,9.4113,9.4113,34000.0
2013-06-04 10:10:00,12.9,12.92,12.89,12.91,40000.0,9.4113,9.4259,9.404,9.4186,40000.0
2013-06-04 10:15:00,12.92,12.92,12.9,12.92,66400.0,9.4259,9.4259,9.4113,9.4259,66400.0
2013-06-04 10:20:00,12.92,12.93,12.9,12.92,38800.0,9.4259,9.4332,9.4113,9.4259,38800.0
2013-06-04 10:25:00,12.92,12.97,12.92,12.96,68800.0,9.4259,9.4624,9.4259,9.4551,68800.0
2013-06-04 10:30:00,12.96,12.99,12.95,12.98,87200.0,9.4551,9.477,9.4478,9.4697,87200.0
2013-06-04 10:35:00,12.99,12.99,12.94,12.95,54400.0,9.477,9.477,9.4405,9.4478,54400.0
2013-06-04 10:40:00,12.95,12.97,12.94,12.96,27200.0,9.4478,9.4624,9.4405,9.4551,27200.0
2013-06-04 10:45:00,12.96,12.96,12.91,12.91,25200.0,9.4551,9.4551,9.4186,9.4186,25200.0
2013-06-04 10:50:00,12.91,12.91,12.85,12.85,42400.0,9.4186,9.4186,9.3748,9.3748,42400.0
2013-06-04 10:55:00,12.85,12.86,12.84,12.86,31200.0,9.3748,9.3821,9.3675,9.3821,31200.0
2013-06-04 11:00:00,12.85,12.85,12.82,12.85,44000.0,9.3748,9.3748,9.353,9.3748,44000.0
2013-06-04 11:05:00,12.84,12.87,12.83,12.86,63600.0,9.3675,9.3894,9.3603,9.3821,63600.0
2013-06-04 11:10:00,12.86,12.86,12.84,12.85,22800.0,9.3821,9.3821,9.3675,9.3748,22800.0
2013-06-04 11:15:00,12.86,12.88,12.85,12.87,109200.0,9.3821,9.3967,9.3748,9.3894,109200.0
2013-06-04 11:20:00,12.87,12.88,12.86,12.87,158800.0,9.3894,9.3967,9.3821,9.3894,158800.0
2013-06-04 11:25:00,12.87,12.9,12.87,12.89,36800.0,9.3894,9.4113,9.3894,9.404,36800.0
2013-06-04 11:30:00,12.89,12.89,12.86,12.87,34800.0,9.404,9.404,9.3821,9.3894,34800.0
2013-06-04 11:35:00,12.87,12.87,12.85,12.86,100800.0,9.3894,9.3894,9.3748,9.3821,100800.0
2013-06-04 11:40:00,12.86,12.88,12.84,12.88,40400.0,9.3821,9.3967,9.3675,9.3967,40400.0
2013-06-04 11:45:00,12.88,12.88,12.84,12.84,37600.0,9.3967,9.3967,9.3675,9.3675,37600.0
2013-06-04 11:50:00,12.84,12.85,12.83,12.83,30400.0,9.3675,9.3748,9.3603,9.3603,30400.0
2013-06-04 11:55:00,12.83,12.85,12.83,12.84,22800.0,9.3603,9.3748,9.3603,9.3675,22800.0
2013-06-04 12:00:00,12.84,12.84,12.81,12.81,40400.0,9.3675,9.3675,9.3457,9.3457,40400.0
2013-06-04 12:05:00,12.81,12.83,12.8,12.81,68400.0,9.3457,9.3603,9.3384,9.3457,68400.0
2013-06-04 12:10:00,12.81,12.83,12.81,12.82,24000.0,9.3457,9.3603,9.3457,9.353,24000.0
2013-06-04 12:15:00,12.82,12.82,12.8,12.8,37200.0,9.353,9.353,9.3384,9.3384,37200.0
2013-06-04 12:20:00,12.8,12.8,12.79,12.8,9600.0,9.3384,9.3384,9.3311,9.3384,9600.0
2013-06-04 12:25:00,12.8,12.8,12.77,12.77,33200.0,9.3384,9.3384,9.3165,9.3165,33200.0
2013-06-04 12:30:00,12.77,12.81,12.77,12.81,37600.0,9.3165,9.3457,9.3165,9.3457,37600.0
2013-06-04 12:35:00,12.81,12.81,12.81,12.81,9200.0,9.3457,9.3457,9.3457,9.3457,9200.0
2013-06-04 12:40:00,12.81,12.81,12.8,12.81,22000.0,9.3457,9.3457,9.3384,9.3457,22000.0
2013-06-04 12:45:00,12.8,12.8,12.78,12.79,27200.0,9.3384,9.3384,9.3238,9.3311,27200.0
2013-06-04 12:50:00,12.78,12.81,12.78,12.79,61600.0,9.3238,9.3457,9.3238,9.3311,61600.0
2013-06-04 12:55:00,12.79,12.8,12.76,12.78,204000.0,9.3311,9.3384,9.3092,9.3238,204000.0
2013-06-04 13:00:00,12.78,12.79,12.76,12.78,28000.0,9.3238,9.3311,9.3092,9.3238,28000.0
2013-06-04 13:05:00,12.78,12.79,12.77,12.79,21200.0,9.3238,9.3311,9.3165,9.3311,21200.0
2013-06-04 13:10:00,12.79,12.8,12.78,12.79,47200.0,9.3311,9.3384,9.3238,9.3311,47200.0
2013-06-04 13:15:00,12.79,12.8,12.79,12.8,50800.0,9.3311,9.3384,9.3311,9.3384,50800.0
2013-06-04 13:20:00,12.8,12.8,12.79,12.79,27200.0,9.3384,9.3384,9.3311,9.3311,27200.0
2013-06-04 13:25:00,12.79,12.79,12.74,12.75,56400.0,9.3311,9.3311,9.2946,9.3019,56400.0
2013-06-04 13:30:00,12.74,12.76,12.73,12.76,44400.0,9.2946,9.3092,9.2873,9.3092,44400.0
2013-06-04 13:35:00,12.75,12.75,12.72,12.73,46000.0,9.3019,9.3019,9.28,9.2873,46000.0
2013-06-04 13:40:00,12.74,12.74,12.71,12.72,62000.0,9.2946,9.2946,9.2727,9.28,62000.0
2013-06-04 13:45:00,12.72,12.72,12.69,12.69,62400.0,9.28,9.28,9.2581,9.2581,62400.0
2013-06-04 13:50:00,12.69,12.71,12.69,12.7,37200.0,9.2581,9.2727,9.2581,9.2654,37200.0
2013-06-04 13:55:00,12.7,12.71,12.69,12.71,51200.0,9.2654,9.2727,9.2581,9.2727,51200.0
2013-06-04 14:00:00,12.71,12.71,12.67,12.68,92800.0,9.2727,9.2727,9.2435,9.2508,92800.0
2013-06-04 14:05:00,12.68,12.68,12.66,12.68,109200.0,9.2508,9.2508,9.2362,9.2508,109200.0
2013-06-04 14:10:00,12.68,12.68,12.66,12.68,74800.0,9.2508,9.2508,9.2362,9.2508,74800.0
2013-06-04 14:15:00,12.68,12.7,12.68,12.69,53600.0,9.2508,9.2654,9.2508,9.2581,53600.0
2013-06-04 14:20:00,12.68,12.7,12.68,12.68,44800.0,9.2508,9.2654,9.2508,9.2508,44800.0
2013-06-04 14:25:00,12.68,12.7,12.68,12.69,57200.0,9.2508,9.2654,9.2508,9.2581,57200.0
2013-06-04 14:30:00,12.69,12.72,12.69,12.72,71200.0,9.2581,9.28,9.2581,9.28,71200.0
2013-06-04 14:35:00,12.71,12.74,12.71,12.74,46400.0,9.2727,9.2946,9.2727,9.2946,46400.0
2013-06-04 14:40:00,12.74,12.76,12.74,12.76,94000.0,9.2946,9.3092,9.2946,9.3092,94000.0
2013-06-04 14:45:00,12.76,12.78,12.76,12.78,58000.0,9.3092,9.3238,9.3092,9.3238,58000.0
2013-06-04 14:50:00,12.78,12.8,12.77,12.78,62400.0,9.3238,9.3384,9.3165,9.3238,62400.0
2013-06-04 14:55:00,12.77,12.78,12.74,12.76,46000.0,9.3165,9.3238,9.2946,9.3092,46000.0
2013-06-04 15:00:00,12.76,12.78,12.76,12.78,92800.0,9.3092,9.3238,9.3092,9.3238,92800.0
2013-06-04 15:05:00,12.78,12.78,12.77,12.77,97600.0,9.3238,9.3238,9.3165,9.3165,97600.0
2013-06-04 15:10:00,12.77,12.78,12.74,12.75,122000.0,9.3165,9.3238,9.2946,9.3019,122000.0
2013-06-04 15:15:00,12.75,12.76,12.74,12.75,63600.0,9.3019,9.3092,9.2946,9.3019,63600.0
2013-06-04 15:20:00,12.75,12.75,12.73,12.73,52000.0,9.3019,9.3019,9.2873,9.2873,52000.0
2013-06-04 15:25:00,12.72,12.76,12.72,12.74,85600.0,9.28,9.3092,9.28,9.2946,85600.0
2013-06-04 15:30:00,12.74,12.77,12.74,12.77,131600.0,9.2946,9.3165,9.2946,9.3165,131600.0
2013-06-04 15:35:00,12.77,12.78,12.75,12.77,101200.0,9.3165,9.3238,9.3019,9.3165,101200.0
2013-06-04 15:40:00,12.76,12.79,12.76,12.78,92800.0,9.3092,9.3311,9.3092,9.3238,92800.0
2013-06-04 15:45:00,12.78,12.78,12.75,12.75,178000.0,9.3238,9.3238,9.3019,9.3019,178000.0
2013-06-04 15:50:00,12.75,12.77,12.74,12.76,216800.0,9.3019,9.3165,9.2946,9.3092,216800.0
2013-06-04 15:55:00,12.77,12.78,12.72,12.73,564400.0,9.3165,9.3238,9.28,9.2873,564400.0
2013-06-05 09:30:00,12.58,12.6,12.47,12.51,422800.0,9.1779,9.1925,9.0976,9.1268,422800.0
2013-06-05 09:35:00,12.51,12.52,12.41,12.43,243200.0,9.1268,9.1341,9.0538,9.0684,243200.0
2013-06-05 09:40:00,12.42,12.42,12.37,12.4,426800.0,9.0611,9.0611,9.0247,9.0465,426800.0
2013-06-05 09:45:00,12.4,12.41,12.36,12.4,432800.0,9.0465,9.0538,9.0174,9.0465,432800.0
2013-06-05 09:50:00,12.4,12.42,12.34,12.35,235600.0,9.0465,9.0611,9.0028,9.0101,235600.0
2013-06-05 09:55:00,12.35,12.36,12.3,12.31,183200.0,9.0101,9.0174,8.9736,8.9809,183200.0
2013-06-05 10:00:00,12.32,12.38,12.29,12.31,454400.0,8.9882,9.032,8.9663,8.9809,454400.0
2013-06-05 10:05:00,12.31,12.37,12.3,12.35,410400.0,8.9809,9.0247,8.9736,9.0101,410400.0
2013-06-05 10:10:00,12.35,12.36,12.32,12.32,199200.0,9.0101,9.0174,8.9882,8.9882,199200.0
2013-06-05 10:15:00,12.33,12.35,12.31,12.32,288800.0,8.9955,9.0101,8.9809,8.9882,288800.0
2013-06-05 10:20:00,12.32,12.36,12.28,12.3,244800.0,8.9882,9.0174,8.959,8.9736,244800.0
2013-06-05 10:25:00,12.29,12.3,12.22,12.28,294400.0,8.9663,8.9736,8.9152,8.959,294400.0
2013-06-05 10:30:00,12.27,12.27,12.22,12.22,129200.0,8.9517,8.9517,8.9152,8.9152,129200.0
2013-06-05 10:35:00,12.22,12.26,12.21,12.26,151600.0,8.9152,8.9444,8.9079,8.9444,151600.0
2013-06-05 10:40:00,12.25,12.3,12.24,12.29,182400.0,8.9371,8.9736,8.9298,8.9663,182400.0
2013-06-05 10:45:00,12.28,12.29,12.24,12.26,178800.0,8.959,8.9663,8.9298,8.9444,178800.0
2013-06-05 10:50:00,12.26,12.28,12.24,12.28,261200.0,8.9444,8.959,8.9298,8.959,261200.0
2013-06-05 10:55:00,12.28,12.29,12.24,12.28,310400.0,8.959,8.9663,8.9298,8.959,310400.0
2013-06-05 11:00:00,12.28,12.28,12.23,12.25,74800.0,8.959,8.959,8.9225,8.9371,74800.0
2013-06-05 11:05:00,12.25,12.25,12.21,12.24,127600.0,8.9371,8.9371,8.9079,8.9298,127600.0
2013-06-05 11:10:00,12.24,12.24,12.19,12.19,230400.0,8.9298,8.9298,8.8933,8.8933,230400.0
2013-06-05 11:15:00,12.19,12.22,12.17,12.18,169200.0,8.8933,8.9152,8.8787,8.886,169200.0
2013-06-05 11:20:00,12.19,12.19,12.14,12.17,125600.0,8.8933,8.8933,8.8569,8.8787,125600.0
2013-06-05 11:25:00,12.17,12.18,12.13,12.16,142400.0,8.8787,8.886,8.8496,8.8714,142400.0
2013-06-05 11:30:00,12.16,12.18,12.15,12.16,106800.0,8.8714,8.886,8.8642,8.8714,106800.0
2013-06-05 11:35:00,12.16,12.17,12.14,12.16,69200.0,8.8714,8.8787,8.8569,8.8714,69200.0
2013-06-05 11:40:00,12.16,12.16,12.13,12.15,82400.0,8.8714,8.8714,8.8496,8.8642,82400.0
2013-06-05 11:45:00,12.14,12.16,12.13,12.13,152400.0,8.8569,8.8714,8.8496,8.8496,152400.0
2013-06-05 11:50:00,12.13,12.13,12.09,12.1,172400.0,8.8496,8.8496,8.8204,8.8277,172400.0
2013-06-05 11:55:00,12.1,12.11,12.08,12.1,134400.0,8.8277,8.835,8.8131,8.8277,134400.0
2013-06-05 12:00:00,12.11,12.13,12.08,12.08,263600.0,8.835,8.8496,8.8131,8.8131,263600.0
2013-06-05 12:05:00,12.08,12.08,12.05,12.06,159200.0,8.8131,8.8131,8.7912,8.7985,159200.0
2013-06-05 12:10:00,12.07,12.07,12.03,12.04,158400.0,8.8058,8.8058,8.7766,8.7839,158400.0
2013-06-05 12:15:00,12.04,12.06,12.01,12.06,196400.0,8.7839,8.7985,8.762,8.7985,196400.0
2013-06-05 12:20:00,12.06,12.12,12.06,12.08,280400.0,8.7985,8.8423,8.7985,8.8131,280400.0
2013-06-05 12:25:00,12.08,12.11,12.08,12.08,108800.0,8.8131,8.835,8.8131,8.8131,108800.0
2013-06-05 12:30:00,12.08,12.08,12.06,12.07,86800.0,8.8131,8.8131,8.7985,8.8058,86800.0
2013-06-05 12:35:00,12.07,12.08,12.06,12.06,131600.0,8.8058,8.8131,8.7985,8.7985,131600.0
2013-06-05 12:40:00,12.06,12.07,12.03,12.03,78000.0,8.7985,8.8058,8.7766,8.7766,78000.0
2013-06-05 12:45:00,12.03,12.03,12.01,12.01,295600.0,8.7766,8.7766,8.762,8.762,295600.0
2013-06-05 12:50:00,12.02,12.03,11.99,11.99,230400.0,8.7693,8.7766,8.7474,8.7474,230400.0
2013-06-05 12:55:00,12.0,12.02,11.99,12.01,167600.0,8.7547,8.7693,8.7474,8.762,167600.0
2013-06-05 13:00:00,12.01,12.04,12.0,12.03,89600.0,8.762,8.7839,8.7547,8.7766,89600.0
2013-06-05 13:05:00,12.03,12.04,12.01,12.02,84400.0,8.7766,8.7839,8.762,8.7693,84400.0
2013-06-05 13:10:00,12.01,12.04,12.01,12.03,141200.0,8.762,8.7839,8.762,8.7766,141200.0
2013-06-05 13:15:00,12.03,12.03,11.99,12.0,140400.0,8.7766,8.7766,8.7474,8.7547,140400.0
2013-06-05 13:20:00,12.0,12.02,11.98,11.99,112400.0,8.7547,8.7693,8.7401,8.7474,112400.0
2013-06-05 13:25:00,11.99,12.01,11.98,11.99,88800.0,8.7474,8.762,8.7401,8.7474,88800.0
2013-06-05 13:30:00,11.99,12.01,11.99,12.01,62000.0,8.7474,8.762,8.7474,8.762,62000.0
2013-06-05 13:35:00,12.01,12.01,12.0,12.01,73200.0,8.762,8.762,8.7547,8.762,73200.0
2013-06-05 13:40:00,12.01,12.07,12.01,12.06,161200.0,8.762,8.8058,8.762,8.7985,161200.0
2013-06-05 13:45:00,12.07,12.08,12.04,12.04,133600.0,8.8058,8.8131,8.7839,8.7839,133600.0
2013-06-05 13:50:00,12.04,12.11,12.03,12.1,212800.0,8.7839,8.835,8.7766,8.8277,212800.0
2013-06-05 13:55:00,12.1,12.1,12.0,12.01,181600.0,8.8277,8.8277,8.7547,8.762,181600.0
2013-06-05 14:00:00,12.01,12.04,12.0,12.02,138800.0,8.762,8.7839,8.7547,8.7693,138800.0
2013-06-05 14:05:00,12.02,12.03,12.0,12.01,73200.0,8.7693,8.7766,8.7547,8.762,73200.0
2013-06-05 14:10:00,12.0,12.01,11.97,11.98,136400.0,8.7547,8.762,8.7328,8.7401,136400.0
2013-06-05 14:15:00,11.98,12.0,11.97,11.99,88400.0,8.7401,8.7547,8.7328,8.7474,88400.0
2013-06-05 14:20:00,11.99,12.0,11.97,11.97,110800.0,8.7474,8.7547,8.7328,8.7328,110800.0
2013-06-05 14:25:00,11.97,11.99,11.91,11.92,170800.0,8.7328,8.7474,8.6891,8.6964,170800.0
2013-06-05 14:30:00,11.92,11.96,11.9,11.96,107200.0,8.6964,8.7255,8.6818,8.7255,107200.0
2013-06-05 14:35:00,11.95,11.99,11.95,11.97,68000.0,8.7182,8.7474,8.7182,8.7328,68000.0
2013-06-05 14:40:00,11.96,11.98,11.95,11.98,214800.0,8.7255,8.7401,8.7182,8.7401,214800.0
2013-06-05 14:45:00,11.97,11.98,11.96,11.96,62800.0,8.7328,8.7401,8.7255,8.7255,62800.0
2013-06-05 14:50:00,11.97,11.99,11.96,11.97,164000.0,8.7328,8.7474,8.7255,8.7328,164000.0
2013-06-05 14:55:00,11.97,12.0,11.96,11.99,60400.0,8.7328,8.7547,8.7255,8.7474,60400.0
2013-06-05 15:00:00,11.98,12.0,11.96,11.96,101600.0,8.7401,8.7547,8.7255,8.7255,101600.0
2013-06-05 15:05:00,11.96,11.97,11.92,11.93,139600.0,8.7255,8.7328,8.6964,8.7037,139600.0
2013-06-05 15:10:00,11.93,11.97,11.92,11.97,129200.0,8.7037,8.7328,8.6964,8.7328,129200.0
2013-06-05 15:15:00,11.97,11.99,11.96,11.98,136800.0,8.7328,8.7474,8.7255,8.7401,136800.0
2013-06-05 15:20:00,11.98,11.98,11.96,11.98,167600.0,8.7401,8.7401,8.7255,8.7401,167600.0
2013-06-05 15:25:00,11.98,12.01,11.98,12.0,239200.0,8.7401,8.762,8.7401,8.7547,239200.0
2013-06-05 15:30:00,12.0,12.0,11.95,11.95,162800.0,8.7547,8.7547,8.7182,8.7182,162800.0
2013-06-05 15:35:00,11.95,11.98,11.95,11.97,207600.0,8.7182,8.7401,8.7182,8.7328,207600.0
2013-06-05 15:40:00,11.97,11.97,11.93,11.94,287600.0,8.7328,8.7328,8.7037,8.7109,287600.0
2013-06-05 15:45:00,11.95,11.95,11.93,11.95,409600.0,8.7182,8.7182,8.7037,8.7182,409600.0
2013-06-05 15:50:00,11.95,11.95,11.93,11.93,439200.0,8.7182,8.7182,8.7037,8.7037,439200.0
2013-06-05 15:55:00,11.93,11.94,11.92,11.92,640000.0,8.7037,8.7109,8.6964,8.6964,640000.0
2013-06-06 09:30:00,11.93,12.07,11.91,11.92,262000.0,8.7037,8.8058,8.6891,8.6964,262000.0
2013-06-06 09:35:00,11.93,11.96,11.9,11.91,62800.0,8.7037,8.7255,8.6818,8.6891,62800.0
2013-06-06 09:40:00,11.93,11.93,11.9,11.9,84400.0,8.7037,8.7037,8.6818,8.6818,84400.0
2013-06-06 09:45:00,11.91,11.92,11.9,11.9,76400.0,8.6891,8.6964,8.6818,8.6818,76400.0
2013-06-06 09:50:00,11.91,11.92,11.89,11.91,181600.0,8.6891,8.6964,8.6745,8.6891,181600.0
2013-06-06 09:55:00,11.91,11.93,11.9,11.93,75600.0,8.6891,8.7037,8.6818,8.7037,75600.0
2013-06-06 10:00:00,11.93,11.97,11.93,11.94,87600.0,8.7037,8.7328,8.7037,8.7109,87600.0
2013-06-06 10:05:00,11.94,11.94,11.87,11.88,160800.0,8.7109,8.7109,8.6599,8.6672,160800.0
2013-06-06 10:10:00,11.88,11.9,11.87,11.88,80800.0,8.6672,8.6818,8.6599,8.6672,80800.0
2013-06-06 10:15:00,11.87,11.89,11.86,11.88,33600.0,8.6599,8.6745,8.6526,8.6672,33600.0
2013-06-06 10:20:00,11.89,11.91,11.88,11.9,112800.0,8.6745,8.6891,8.6672,8.6818,112800.0
2013-06-06 10:25:00,11.9,11.92,11.89,11.92,67600.0,8.6818,8.6964,8.6745,8.6964,67600.0
2013-06-06 10:30:00,11.92,11.93,11.91,11.93,64000.0,8.6964,8.7037,8.6891,8.7037,64000.0
2013-06-06 10:35:00,11.93,11.93,11.9,11.9,92000.0,8.7037,8.7037,8.6818,8.6818,92000.0
2013-06-06 10:40:00,11.9,11.93,11.89,11.92,45200.0,8.6818,8.7037,8.6745,8.6964,45200.0
2013-06-06 10:45:00,11.92,11.93,11.92,11.92,22400.0,8.6964,8.7037,8.6964,8.6964,22400.0
2013-06-06 10:50:00,11.92,11.92,11.9,11.91,24000.0,8.6964,8.6964,8.6818,8.6891,24000.0
2013-06-06 10:55:00,11.91,11.95,11.91,11.94,71600.0,8.6891,8.7182,8.6891,8.7109,71600.0
2013-06-06 11:00:00,11.94,11.96,11.91,11.92,36800.0,8.7109,8.7255,8.6891,8.6964,36800.0
2013-06-06 11:05:00,11.92,11.93,11.91,11.91,22400.0,8.6964,8.7037,8.6891,8.6891,22400.0
2013-06-06 11:10:00,11.91,11.93,11.91,11.91,29600.0,8.6891,8.7037,8.6891,8.6891,29600.0
2013-06-06 11:15:00,11.91,11.91,11.9,11.91,46800.0,8.6891,8.6891,8.6818,8.6891,46800.0
2013-06-06 11:20:00,11.91,11.92,11.89,11.9,43600.0,8.6891,8.6964,8.6745,8.6818,43600.0
2013-06-06 11:25:00,11.9,11.91,11.89,11.9,54000.0,8.6818,8.6891,8.6745,8.6818,54000.0
2013-06-06 11:30:00,11.91,11.93,11.9,11.93,91200.0,8.6891,8.7037,8.6818,8.7037,91200.0
2013-06-06 11:35:00,11.93,11.93,11.9,11.9,60800.0,8.7037,8.7037,8.6818,8.6818,60800.0
2013-06-06 11:40:00,11.91,11.92,11.9,11.9,53200.0,8.6891,8.6964,8.6818,8.6818,53200.0
2013-06-06 11:45:00,11.9,11.9,11.88,11.88,50800.0,8.6818,8.6818,8.6672,8.6672,50800.0
2013-06-06 11:50:00,11.88,11.88,11.88,11.88,41200.0,8.6672,8.6672,8.6672,8.6672,41200.0
2013-06-06 11:55:00,11.88,11.88,11.85,11.86,74800.0,8.6672,8.6672,8.6453,8.6526,74800.0
2013-06-06 12:00:00,11.86,11.86,11.82,11.82,66000.0,8.6526,8.6526,8.6234,8.6234,66000.0
2013-06-06 12:05:00,11.82,11.84,11.81,11.81,55200.0,8.6234,8.638,8.6161,8.6161,55200.0
2013-06-06 12:10:00,11.82,11.85,11.81,11.84,101200.0,8.6234,8.6453,8.6161,8.638,101200.0
2013-06-06 12:15:00,11.84,11.85,11.82,11.84,47200.0,8.638,8.6453,8.6234,8.638,47200.0
2013-06-06 12:20:00,11.83,11.83,11.8,11.8,72400.0,8.6307,8.6307,8.6088,8.6088,72400.0
2013-06-06 12:25:00,11.8,11.8,11.76,11.79,117200.0,8.6088,8.6088,8.5796,8.6015,117200.0
2013-06-06 12:30:00,11.79,11.81,11.78,11.8,108000.0,8.6015,8.6161,8.5942,8.6088,108000.0
2013-06-06 12:35:00,11.8,11.83,11.8,11.83,200400.0,8.6088,8.6307,8.6088,8.6307,200400.0
2013-06-06 12:40:00,11.83,11.83,11.81,11.83,86000.0,8.6307,8.6307,8.6161,8.6307,86000.0
2013-06-06 12:45:00,11.83,11.85,11.81,11.84,82400.0,8.6307,8.6453,8.6161,8.638,82400.0
2013-06-06 12:50:00,11.85,11.85,11.82,11.83,145600.0,8.6453,8.6453,8.6234,8.6307,145600.0
2013-06-06 12:55:00,11.84,11.84,11.81,11.82,63200.0,8.638,8.638,8.6161,8.6234,63200.0
2013-06-06 13:00:00,11.82,11.83,11.81,11.82,56400.0,8.6234,8.6307,8.6161,8.6234,56400.0
2013-06-06 13:05:00,11.81,11.86,11.81,11.83,128000.0,8.6161,8.6526,8.6161,8.6307,128000.0
2013-06-06 13:10:00,11.84,11.84,11.81,11.83,91600.0,8.638,8.638,8.6161,8.6307,91600.0
2013-06-06 13:15:00,11.84,11.84,11.82,11.82,77600.0,8.638,8.638,8.6234,8.6234,77600.0
2013-06-06 13:20:00,11.83,11.84,11.8,11.81,104400.0,8.6307,8.638,8.6088,8.6161,104400.0
2013-06-06 13:25:00,11.81,11.84,11.8,11.83,229200.0,8.6161,8.638,8.6088,8.6307,229200.0
2013-06-06 13:30:00,11.83,11.85,11.82,11.85,116000.0,8.6307,8.6453,8.6234,8.6453,116000.0
2013-06-06 13:35:00,11.85,11.87,11.85,11.85,60000.0,8.6453,8.6599,8.6453,8.6453,60000.0
2013-06-06 13:40:00,11.85,11.86,11.84,11.86,123200.0,8.6453,8.6526,8.638,8.6526,123200.0
2013-06-06 13:45:00,11.85,11.89,11.85,11.89,84000.0,8.6453,8.6745,8.6453,8.6745,84000.0
2013-06-06 13:50:00,11.88,11.89,11.85,11.86,176000.0,8.6672,8.6745,8.6453,8.6526,176000.0
2013-06-06 13:55:00,11.87,11.87,11.86,11.87,103200.0,8.6599,8.6599,8.6526,8.6599,103200.0
2013-06-06 14:00:00,11.87,11.88,11.84,11.85,246000.0,8.6599,8.6672,8.638,8.6453,246000.0
2013-06-06 14:05:00,11.85,11.87,11.83,11.86,161200.0,8.6453,8.6599,8.6307,8.6526,161200.0
2013-06-06 14:10:00,11.86,11.87,11.84,11.85,56000.0,8.6526,8.6599,8.638,8.6453,56000.0
2013-06-06 14:15:00,11.85,11.85,11.83,11.84,70800.0,8.6453,8.6453,8.6307,8.638,70800.0
2013-06-06 14:20:00,11.84,11.84,11.82,11.84,150000.0,8.638,8.638,8.6234,8.638,150000.0
2013-06-06 14:25:00,11.84,11.85,11.82,11.85,168400.0,8.638,8.6453,8.6234,8.6453,168400.0
2013-06-06 14:30:00,11.85,11.85,11.83,11.83,115600.0,8.6453,8.6453,8.6307,8.6307,115600.0
2013-06-06 14:35:00,11.83,11.85,11.83,11.84,120400.0,8.6307,8.6453,8.6307,8.638,120400.0
2013-06-06 14:40:00,11.85,11.86,11.85,11.86,145600.0,8.6453,8.6526,8.6453,8.6526,145600.0
2013-06-06 14:45:00,11.86,11.86,11.84,11.85,91200.0,8.6526,8.6526,8.638,8.6453,91200.0
2013-06-06 14:50:00,11.85,11.85,11.84,11.84,178800.0,8.6453,8.6453,8.638,8.638,178800.0
2013-06-06 14:55:00,11.84,11.85,11.83,11.83,230000.0,8.638,8.6453,8.6307,8.6307,230000.0
2013-06-06 15:00:00,11.83,11.84,11.82,11.82,98000.0,8.6307,8.638,8.6234,8.6234,98000.0
2013-06-06 15:05:00,11.82,11.82,11.8,11.8,118400.0,8.6234,8.6234,8.6088,8.6088,118400.0
2013-06-06 15:10:00,11.8,11.82,11.8,11.8,177600.0,8.6088,8.6234,8.6088,8.6088,177600.0
2013-06-06 15:15:00,11.8,11.82,11.8,11.81,127200.0,8.6088,8.6234,8.6088,8.6161,127200.0
2013-06-06 15:20:00,11.81,11.84,11.81,11.84,190800.0,8.6161,8.638,8.6161,8.638,190800.0
2013-06-06 15:25:00,11.84,11.87,11.84,11.86,279600.0,8.638,8.6599,8.638,8.6526,279600.0
2013-06-06 15:30:00,11.86,11.87,11.85,11.85,203200.0,8.6526,8.6599,8.6453,8.6453,203200.0
2013-06-06 15:35:00,11.85,11.86,11.84,11.85,279200.0,8.6453,8.6526,8.638,8.6453,279200.0
2013-06-06 15:40:00,11.85,11.86,11.84,11.86,186000.0,8.6453,8.6526,8.638,8.6526,186000.0
2013-06-06 15:45:00,11.86,11.87,11.86,11.87,247600.0,8.6526,8.6599,8.6526,8.6599,247600.0
2013-06-06 15:50:00,11.87,11.91,11.87,11.9,681600.0,8.6599,8.6891,8.6599,8.6818,681600.0
2013-06-06 15:55:00,11.9,11.92,11.87,11.91,843600.0,8.6818,8.6964,8.6599,8.6891,843600.0
2013-06-07 09:30:00,12.05,12.07,12.0,12.02,157600.0,8.7912,8.8058,8.7547,8.7693,157600.0
2013-06-07 09:35:00,12.02,12.05,12.02,12.04,33600.0,8.7693,8.7912,8.7693,8.7839,33600.0
2013-06-07 09:40:00,12.04,12.06,12.02,12.02,38800.0,8.7839,8.7985,8.7693,8.7693,38800.0
2013-06-07 09:45:00,12.02,12.07,12.01,12.06,89600.0,8.7693,8.8058,8.762,8.7985,89600.0
2013-06-07 09:50:00,12.06,12.1,12.05,12.1,72000.0,8.7985,8.8277,8.7912,8.8277,72000.0
2013-06-07 09:55:00,12.1,12.12,12.09,12.12,86000.0,8.8277,8.8423,8.8204,8.8423,86000.0
2013-06-07 10:00:00,12.12,12.13,12.11,12.13,109600.0,8.8423,8.8496,8.835,8.8496,109600.0
2013-06-07 10:05:00,12.12,12.14,12.12,12.13,177600.0,8.8423,8.8569,8.8423,8.8496,177600.0
2013-06-07 10:10:00,12.13,12.16,12.13,12.15,83200.0,8.8496,8.8714,8.8496,8.8642,83200.0
2013-06-07 10:15:00,12.15,12.17,12.15,12.15,82400.0,8.8642,8.8787,8.8642,8.8642,82400.0
2013-06-07 10:20:00,12.15,12.15,12.13,12.13,107200.0,8.8642,8.8642,8.8496,8.8496,107200.0
2013-06-07 10:25:00,12.14,12.15,12.13,12.15,56400.0,8.8569,8.8642,8.8496,8.8642,56400.0
2013-06-07 10:30:00,12.14,12.15,12.13,12.15,59600.0,8.8569,8.8642,8.8496,8.8642,59600.0
2013-06-07 10:35:00,12.14,12.17,12.13,12.17,50400.0,8.8569,8.8787,8.8496,8.8787,50400.0
2013-06-07 10:40:00,12.17,12.17,12.15,12.16,52000.0,8.8787,8.8787,8.8642,8.8714,52000.0
2013-06-07 10:45:00,12.16,12.16,12.13,12.13,75200.0,8.8714,8.8714,8.8496,8.8496,75200.0
2013-06-07 10:50:00,12.13,12.13,12.12,12.12,63200.0,8.8496,8.8496,8.8423,8.8423,63200.0
2013-06-07 10:55:00,12.13,12.13,12.11,12.11,46400.0,8.8496,8.8496,8.835,8.835,46400.0
2013-06-07 11:00:00,12.11,12.12,12.11,12.11,28400.0,8.835,8.8423,8.835,8.835,28400.0
2013-06-07 11:05:00,12.11,12.12,12.1,12.12,40000.0,8.835,8.8423,8.8277,8.8423,40000.0
2013-06-07 11:10:00,12.12,12.12,12.1,12.12,41200.0,8.8423,8.8423,8.8277,8.8423,41200.0
2013-06-07 11:15:00,12.12,12.13,12.12,12.13,67200.0,8.8423,8.8496,8.8423,8.8496,67200.0
2013-06-07 11:20:00,12.13,12.14,12.13,12.13,107200.0,8.8496,8.8569,8.8496,8.8496,107200.0
2013-06-07 11:25:00,12.13,12.15,12.13,12.13,35600.0,8.8496,8.8642,8.8496,8.8496,35600.0
2013-06-07 11:30:00,12.13,12.16,12.13,12.15,38000.0,8.8496,8.8714,8.8496,8.8642,38000.0
2013-06-07 11:35:00,12.15,12.16,12.13,12.13,38000.0,8.8642,8.8714,8.8496,8.8496,38000.0
2013-06-07 11:40:00,12.14,12.16,12.14,12.15,49200.0,8.8569,8.8714,8.8569,8.8642,49200.0
2013-06-07 11:45:00,12.15,12.16,12.13,12.15,39600.0,8.8642,8.8714,8.8496,8.8642,39600.0
2013-06-07 11:50:00,12.15,12.17,12.15,12.16,28000.0,8.8642,8.8787,8.8642,8.8714,28000.0
2013-06-07 11:55:00,12.16,12.17,12.13,12.13,44400.0,8.8714,8.8787,8.8496,8.8496,44400.0
2013-06-07 12:00:00,12.13,12.13,12.1,12.11,81200.0,8.8496,8.8496,8.8277,8.835,81200.0
2013-06-07 12:05:00,12.11,12.13,12.1,12.11,66400.0,8.835,8.8496,8.8277,8.835,66400.0
2013-06-07 12:10:00,12.11,12.11,12.1,12.1,26400.0,8.835,8.835,8.8277,8.8277,26400.0
2013-06-07 12:15:00,12.1,12.1,12.09,12.1,78400.0,8.8277,8.8277,8.8204,8.8277,78400.0
2013-06-07 12:20:00,12.1,12.1,12.08,12.09,50800.0,8.8277,8.8277,8.8131,8.8204,50800.0
2013-06-07 12:25:00,12.09,12.09,12.06,12.06,91200.0,8.8204,8.8204,8.7985,8.7985,91200.0
2013-06-07 12:30:00,12.06,12.07,12.05,12.06,48000.0,8.7985,8.8058,8.7912,8.7985,48000.0
2013-06-07 12:35:00,12.06,12.07,12.05,12.06,28400.0,8.7985,8.8058,8.7912,8.7985,28400.0
2013-06-07 12:40:00,12.07,12.07,12.05,12.05,27200.0,8.8058,8.8058,8.7912,8.7912,27200.0
2013-06-07 12:45:00,12.05,12.06,12.04,12.06,25200.0,8.7912,8.7985,8.7839,8.7985,25200.0
2013-06-07 12:50:00,12.06,12.08,12.06,12.06,46000.0,8.7985,8.8131,8.7985,8.7985,46000.0
2013-06-07 12:55:00,12.06,12.07,12.05,12.06,25200.0,8.7985,8.8058,8.7912,8.7985,25200.0
2013-06-07 13:00:00,12.06,12.08,12.06,12.08,29200.0,8.7985,8.8131,8.7985,8.8131,29200.0
2013-06-07 13:05:00,12.07,12.07,12.05,12.06,48400.0,8.8058,8.8058,8.7912,8.7985,48400.0
2013-06-07 13:10:00,12.06,12.06,12.05,12.05,27600.0,8.7985,8.7985,8.7912,8.7912,27600.0
2013-06-07 13:15:00,12.06,12.06,12.05,12.05,34800.0,8.7985,8.7985,8.7912,8.7912,34800.0
2013-06-07 13:20:00,12.06,12.06,12.04,12.05,30400.0,8.7985,8.7985,8.7839,8.7912,30400.0
2013-06-07 13:25:00,12.05,12.05,12.04,12.05,38400.0,8.7912,8.7912,8.7839,8.7912,38400.0
2013-06-07 13:30:00,12.05,12.06,12.05,12.05,29600.0,8.7912,8.7985,8.7912,8.7912,29600.0
2013-06-07 13:35:00,12.05,12.06,12.05,12.06,29200.0,8.7912,8.7985,8.7912,8.7985,29200.0
2013-06-07 13:40:00,12.06,12.06,12.04,12.04,29600.0,8.7985,8.7985,8.7839,8.7839,29600.0
2013-06-07 13:45:00,12.05,12.05,12.04,12.05,40400.0,8.7912,8.7912,8.7839,8.7912,40400.0
2013-06-07 13:50:00,12.06,12.07,12.05,12.07,40400.0,8.7985,8.8058,8.7912,8.8058,40400.0
2013-06-07 13:55:00,12.07,12.08,12.05,12.06,70800.0,8.8058,8.8131,8.7912,8.7985,70800.0
2013-06-07 14:00:00,12.05,12.08,12.05,12.08,56400.0,8.7912,8.8131,8.7912,8.8131,56400.0
2013-06-07 14:05:00,12.08,12.08,12.06,12.06,55600.0,8.8131,8.8131,8.7985,8.7985,55600.0
2013-06-07 14:10:00,12.06,12.06,12.04,12.04,50000.0,8.7985,8.7985,8.7839,8.7839,50000.0
2013-06-07 14:15:00,12.04,12.06,12.04,12.04,39600.0,8.7839,8.7985,8.7839,8.7839,39600.0
2013-06-07 14:20:00,12.05,12.05,12.03,12.03,37200.0,8.7912,8.7912,8.7766,8.7766,37200.0
2013-06-07 14:25:00,12.03,12.05,12.02,12.05,71600.0,8.7766,8.7912,8.7693,8.7912,71600.0
2013-06-07 14:30:00,12.05,12.05,12.02,12.02,101200.0,8.7912,8.7912,8.7693,8.7693,101200.0
2013-06-07 14:35:00,12.02,12.04,12.01,12.03,77200.0,8.7693,8.7839,8.762,8.7766,77200.0
2013-06-07 14:40:00,12.04,12.04,12.02,12.03,60800.0,8.7839,8.7839,8.7693,8.7766,60800.0
2013-06-07 14:45:00,12.03,12.04,12.02,12.03,54400.0,8.7766,8.7839,8.7693,8.7766,54400.0
2013-06-07 14:50:00,12.03,12.04,12.02,12.03,79200.0,8.7766,8.7839,8.7693,8.7766,79200.0
2013-06-07 14:55:00,12.02,12.04,12.02,12.03,52800.0,8.7693,8.7839,8.7693,8.7766,52800.0
2013-06-07 15:00:00,12.04,12.04,12.02,12.03,74000.0,8.7839,8.7839,8.7693,8.7766,74000.0
2013-06-07 15:05:00,12.03,12.04,12.02,12.03,63200.0,8.7766,8.7839,8.7693,8.7766,63200.0
2013-06-07 15:10:00,12.02,12.04,12.02,12.02,126000.0,8.7693,8.7839,8.7693,8.7693,126000.0
2013-06-07 15:15:00,12.03,12.06,12.03,12.06,76400.0,8.7766,8.7985,8.7766,8.7985,76400.0
2013-06-07 15:20:00,12.06,12.07,12.05,12.06,69600.0,8.7985,8.8058,8.7912,8.7985,69600.0
2013-06-07 15:25:00,12.06,12.06,12.05,12.06,60000.0,8.7985,8.7985,8.7912,8.7985,60000.0
2013-06-07 15:30:00,12.06,12.08,12.06,12.08,82000.0,8.7985,8.8131,8.7985,8.8131,82000.0
2013-06-07 15:35:00,12.08,12.09,12.06,12.07,97600.0,8.8131,8.8204,8.7985,8.8058,97600.0
2013-06-07 15:40:00,12.07,12.1,12.07,12.1,84800.0,8.8058,8.8277,8.8058,8.8277,84800.0
2013-06-07 15:45:00,12.1,12.11,12.09,12.11,123200.0,8.8277,8.835,8.8204,8.835,123200.0
2013-06-07 15:50:00,12.11,12.12,12.1,12.12,232800.0,8.835,8.8423,8.8277,8.8423,232800.0
2013-06-07 15:55:00,12.12,12.13,12.1,12.1,540800.0,8.8423,8.8496,8.8277,8.8277,540800.0
2013-06-10 09:30:00,12.09,12.23,12.09,12.16,588000.0,8.8204,8.9225,8.8204,8.8714,588000.0
2013-06-10 09:35:00,12.15,12.15,12.08,12.09,267200.0,8.8642,8.8642,8.8131,8.8204,267200.0
2013-06-10 09:40:00,12.09,12.1,12.06,12.06,69600.0,8.8204,8.8277,8.7985,8.7985,69600.0
2013-06-10 09:45:00,12.06,12.06,12.04,12.04,48800.0,8.7985,8.7985,8.7839,8.7839,48800.0
2013-06-10 09:50:00,12.05,12.05,12.0,12.02,88800.0,8.7912,8.7912,8.7547,8.7693,88800.0
2013-06-10 09:55:00,12.02,12.03,12.0,12.01,150400.0,8.7693,8.7766,8.7547,8.762,150400.0
2013-06-10 10:00:00,12.02,12.02,11.99,12.0,100000.0,8.7693,8.7693,8.7474,8.7547,100000.0
2013-06-10 10:05:00,12.0,12.01,11.99,12.0,138400.0,8.7547,8.762,8.7474,8.7547,138400.0
2013-06-10 10:10:00,12.01,12.01,11.98,11.99,145600.0,8.762,8.762,8.7401,8.7474,145600.0
2013-06-10 10:15:00,11.99,12.02,11.99,12.02,264000.0,8.7474,8.7693,8.7474,8.7693,264000.0
2013-06-10 10:20:00,12.01,12.06,12.01,12.06,179200.0,8.762,8.7985,8.762,8.7985,179200.0
2013-06-10 10:25:00,12.06,12.08,12.06,12.06,254400.0,8.7985,8.8131,8.7985,8.7985,254400.0
2013-06-10 10:30:00,12.06,12.06,12.04,12.05,139200.0,8.7985,8.7985,8.7839,8.7912,139200.0
2013-06-10 10:35:00,12.05,12.08,12.05,12.08,64800.0,8.7912,8.8131,8.7912,8.8131,64800.0
2013-06-10 10:40:00,12.07,12.11,12.06,12.1,329600.0,8.8058,8.835,8.7985,8.8277,329600.0
2013-06-10 10:45:00,12.09,12.1,12.08,12.08,47200.0,8.8204,8.8277,8.8131,8.8131,47200.0
2013-06-10 10:50:00,12.08,12.09,12.07,12.08,64000.0,8.8131,8.8204,8.8058,8.8131,64000.0
2013-06-10 10:55:00,12.08,12.08,12.06,12.07,71200.0,8.8131,8.8131,8.7985,8.8058,71200.0
2013-06-10 11:00:00,12.07,12.09,12.07,12.08,161600.0,8.8058,8.8204,8.8058,8.8131,161600.0
2013-06-10 11:05:00,12.08,12.1,12.08,12.09,46400.0,8.8131,8.8277,8.8131,8.8204,46400.0
2013-06-10 11:10:00,12.09,12.1,12.07,12.09,166400.0,8.8204,8.8277,8.8058,8.8204,166400.0
2013-06-10 11:15:00,12.09,12.09,12.08,12.09,93600.0,8.8204,8.8204,8.8131,8.8204,93600.0
2013-06-10 11:20:00,12.09,12.09,12.08,12.09,133600.0,8.8204,8.8204,8.8131,8.8204,133600.0
2013-06-10 11:25:00,12.09,12.1,12.09,12.09,43200.0,8.8204,8.8277,8.8204,8.8204,43200.0
2013-06-10 11:30:00,12.09,12.09,12.06,12.08,153600.0,8.8204,8.8204,8.7985,8.8131,153600.0
2013-06-10 11:35:00,12.07,12.09,12.07,12.08,124800.0,8.8058,8.8204,8.8058,8.8131,124800.0
2013-06-10 11:40:00,12.08,12.1,12.08,12.09,197600.0,8.8131,8.8277,8.8131,8.8204,197600.0
2013-06-10 11:45:00,12.1,12.12,12.1,12.11,48000.0,8.8277,8.8423,8.8277,8.835,48000.0
2013-06-10 11:50:00,12.1,12.1,12.09,12.1,131200.0,8.8277,8.8277,8.8204,8.8277,131200.0
2013-06-10 11:55:00,12.1,12.1,12.09,12.1,41600.0,8.8277,8.8277,8.8204,8.8277,41600.0
2013-06-10 12:00:00,12.09,12.12,12.09,12.12,220000.0,8.8204,8.8423,8.8204,8.8423,220000.0
2013-06-10 12:05:00,12.12,12.13,12.1,12.1,61600.0,8.8423,8.8496,8.8277,8.8277,61600.0
2013-06-10 12:10:00,12.1,12.12,12.1,12.12,52800.0,8.8277,8.8423,8.8277,8.8423,52800.0
2013-06-10 12:15:00,12.12,12.13,12.12,12.12,72000.0,8.8423,8.8496,8.8423,8.8423,72000.0
2013-06-10 12:20:00,12.12,12.14,12.12,12.13,45600.0,8.8423,8.8569,8.8423,8.8496,45600.0
2013-06-10 12:25:00,12.13,12.13,12.12,12.12,48000.0,8.8496,8.8496,8.8423,8.8423,48000.0
2013-06-10 12:30:00,12.12,12.13,12.11,12.12,127200.0,8.8423,8.8496,8.835,8.8423,127200.0
2013-06-10 12:35:00,12.12,12.12,12.11,12.11,103200.0,8.8423,8.8423,8.835,8.835,103200.0
2013-06-10 12:40:00,12.12,12.12,12.1,12.11,86400.0,8.8423,8.8423,8.8277,8.835,86400.0
2013-06-10 12:45:00,12.11,12.13,12.1,12.12,297600.0,8.835,8.8496,8.8277,8.8423,297600.0
2013-06-10 12:50:00,12.12,12.13,12.11,12.13,340800.0,8.8423,8.8496,8.835,8.8496,340800.0
2013-06-10 12:55:00,12.12,12.14,12.12,12.13,183200.0,8.8423,8.8569,8.8423,8.8496,183200.0
2013-06-10 13:00:00,12.13,12.15,12.12,12.15,220800.0,8.8496,8.8642,8.8423,8.8642,220800.0
2013-06-10 13:05:00,12.15,12.17,12.15,12.16,148800.0,8.8642,8.8787,8.8642,8.8714,148800.0
2013-06-10 13:10:00,12.16,12.18,12.16,12.16,169600.0,8.8714,8.886,8.8714,8.8714,169600.0
2013-06-10 13:15:00,12.17,12.18,12.16,12.17,389600.0,8.8787,8.886,8.8714,8.8787,389600.0
2013-06-10 13:20:00,12.17,12.18,12.17,12.18,89600.0,8.8787,8.886,8.8787,8.886,89600.0
2013-06-10 13:25:00,12.18,12.18,12.17,12.18,64800.0,8.886,8.886,8.8787,8.886,64800.0
2013-06-10 13:30:00,12.18,12.18,12.16,12.17,94400.0,8.886,8.886,8.8714,8.8787,94400.0
2013-06-10 13:35:00,12.17,12.18,12.16,12.18,74400.0,8.8787,8.886,8.8714,8.886,74400.0
2013-06-10 13:40:00,12.18,12.18,12.17,12.18,96000.0,8.886,8.886,8.8787,8.886,96000.0
2013-06-10 13:45:00,12.18,12.18,12.17,12.17,140800.0,8.886,8.886,8.8787,8.8787,140800.0
2013-06-10 13:50:00,12.16,12.16,12.15,12.16,88000.0,8.8714,8.8714,8.8642,8.8714,88000.0
2013-06-10 13:55:00,12.16,12.17,12.15,12.16,102400.0,8.8714,8.8787,8.8642,8.8714,102400.0
2013-06-10 14:00:00,12.15,12.17,12.15,12.17,302400.0,8.8642,8.8787,8.8642,8.8787,302400.0
2013-06-10 14:05:00,12.17,12.18,12.17,12.17,122400.0,8.8787,8.886,8.8787,8.8787,122400.0
2013-06-10 14:10:00,12.17,12.17,12.15,12.16,111200.0,8.8787,8.8787,8.8642,8.8714,111200.0
2013-06-10 14:15:00,12.16,12.16,12.15,12.15,84000.0,8.8714,8.8714,8.8642,8.8642,84000.0
2013-06-10 14:20:00,12.15,12.17,12.15,12.17,71200.0,8.8642,8.8787,8.8642,8.8787,71200.0
2013-06-10 14:25:00,12.17,12.19,12.17,12.17,154400.0,8.8787,8.8933,8.8787,8.8787,154400.0
2013-06-10 14:30:00,12.17,12.18,12.17,12.17,91200.0,8.8787,8.886,8.8787,8.8787,91200.0
2013-06-10 14:35:00,12.17,12.17,12.16,12.16,57600.0,8.8787,8.8787,8.8714,8.8714,57600.0
2013-06-10 14:40:00,12.16,12.16,12.15,12.15,71200.0,8.8714,8.8714,8.8642,8.8642,71200.0
2013-06-10 14:45:00,12.15,12.18,12.15,12.18,104800.0,8.8642,8.886,8.8642,8.886,104800.0
2013-06-10 14:50:00,12.18,12.18,12.17,12.18,95200.0,8.886,8.886,8.8787,8.886,95200.0
2013-06-10 14:55:00,12.18,12.18,12.17,12.18,73600.0,8.886,8.886,8.8787,8.886,73600.0
2013-06-10 15:00:00,12.17,12.17,12.16,12.16,97600.0,8.8787,8.8787,8.8714,8.8714,97600.0
2013-06-10 15:05:00,12.16,12.17,12.15,12.17,112800.0,8.8714,8.8787,8.8642,8.8787,112800.0
2013-06-10 15:10:00,12.17,12.17,12.15,12.15,294400.0,8.8787,8.8787,8.8642,8.8642,294400.0
2013-06-10 15:15:00,12.15,12.16,12.15,12.15,121600.0,8.8642,8.8714,8.8642,8.8642,121600.0
2013-06-10 15:20:00,12.16,12.16,12.15,12.15,166400.0,8.8714,8.8714,8.8642,8.8642,166400.0
2013-06-10 15:25:00,12.15,12.15,12.15,12.15,108800.0,8.8642,8.8642,8.8642,8.8642,108800.0
2013-06-10 15:30:00,12.15,12.15,12.15,12.15,164800.0,8.8642,8.8642,8.8642,8.8642,164800.0
2013-06-10 15:35:00,12.15,12.16,12.15,12.15,144000.0,8.8642,8.8714,8.8642,8.8642,144000.0
2013-06-10 15:40:00,12.15,12.15,12.14,12.14,184800.0,8.8642,8.8642,8.8569,8.8569,184800.0
2013-06-10 15:45:00,12.14,12.15,12.13,12.13,300000.0,8.8569,8.8642,8.8496,8.8496,300000.0
2013-06-10 15:50:00,12.13,12.13,12.11,12.11,628000.0,8.8496,8.8496,8.835,8.835,628000.0
2013-06-10 15:55:00,12.11,12.13,12.11,12.13,675200.0,8.835,8.8496,8.835,8.8496,675200.0
2013-06-11 09:30:00,11.96,12.04,11.93,11.95,194800.0,8.7255,8.7839,8.7037,8.7182,194800.0
2013-06-11 09:35:00,11.94,11.98,11.93,11.98,86400.0,8.7109,8.7401,8.7037,8.7401,86400.0
2013-06-11 09:40:00,11.97,12.04,11.97,12.03,45600.0,8.7328,8.7839,8.7328,8.7766,45600.0
2013-06-11 09:45:00,12.03,12.06,12.03,12.06,57200.0,8.7766,8.7985,8.7766,8.7985,57200.0
2013-06-11 09:50:00,12.05,12.08,12.04,12.07,76000.0,8.7912,8.8131,8.7839,8.8058,76000.0
2013-06-11 09:55:00,12.06,12.1,12.05,12.06,112400.0,8.7985,8.8277,8.7912,8.7985,112400.0
2013-06-11 10:00:00,12.06,12.1,12.06,12.09,40000.0,8.7985,8.8277,8.7985,8.8204,40000.0
2013-06-11 10:05:00,12.08,12.09,12.05,12.06,38400.0,8.8131,8.8204,8.7912,8.7985,38400.0
2013-06-11 10:10:00,12.05,12.05,12.02,12.04,30400.0,8.7912,8.7912,8.7693,8.7839,30400.0
2013-06-11 10:15:00,12.04,12.06,12.03,12.05,38000.0,8.7839,8.7985,8.7766,8.7912,38000.0
2013-06-11 10:20:00,12.05,12.1,12.04,12.09,49200.0,8.7912,8.8277,8.7839,8.8204,49200.0
2013-06-11 10:25:00,12.09,12.11,12.08,12.1,46400.0,8.8204,8.835,8.8131,8.8277,46400.0
2013-06-11 10:30:00,12.1,12.12,12.1,12.12,31200.0,8.8277,8.8423,8.8277,8.8423,31200.0
2013-06-11 10:35:00,12.12,12.12,12.1,12.12,42000.0,8.8423,8.8423,8.8277,8.8423,42000.0
2013-06-11 10:40:00,12.11,12.13,12.11,12.13,39200.0,8.835,8.8496,8.835,8.8496,39200.0
2013-06-11 10:45:00,12.13,12.15,12.13,12.13,52800.0,8.8496,8.8642,8.8496,8.8496,52800.0
2013-06-11 10:50:00,12.14,12.15,12.12,12.13,42000.0,8.8569,8.8642,8.8423,8.8496,42000.0
2013-06-11 10:55:00,12.13,12.15,12.12,12.14,32000.0,8.8496,8.8642,8.8423,8.8569,32000.0
2013-06-11 11:00:00,12.15,12.15,12.13,12.14,18400.0,8.8642,8.8642,8.8496,8.8569,18400.0
2013-06-11 11:05:00,12.15,12.16,12.13,12.15,26400.0,8.8642,8.8714,8.8496,8.8642,26400.0
2013-06-11 11:10:00,12.15,12.16,12.14,12.16,24400.0,8.8642,8.8714,8.8569,8.8714,24400.0
2013-06-11 11:15:00,12.15,12.18,12.15,12.17,46800.0,8.8642,8.886,8.8642,8.8787,46800.0
2013-06-11 11:20:00,12.17,12.18,12.17,12.18,32400.0,8.8787,8.886,8.8787,8.886,32400.0
2013-06-11 11:25:00,12.18,12.21,12.18,12.2,45600.0,8.886,8.9079,8.886,8.9006,45600.0
2013-06-11 11:30:00,12.21,12.21,12.2,12.2,29600.0,8.9079,8.9079,8.9006,8.9006,29600.0
2013-06-11 11:35:00,12.2,12.2,12.18,12.18,13600.0,8.9006,8.9006,8.886,8.886,13600.0
2013-06-11 11:40:00,12.18,12.18,12.17,12.18,11600.0,8.886,8.886,8.8787,8.886,11600.0
2013-06-11 11:45:00,12.18,12.19,12.18,12.19,16400.0,8.886,8.8933,8.886,8.8933,16400.0
2013-06-11 11:50:00,12.19,12.19,12.17,12.17,12000.0,8.8933,8.8933,8.8787,8.8787,12000.0
2013-06-11 11:55:00,12.17,12.17,12.16,12.16,44400.0,8.8787,8.8787,8.8714,8.8714,44400.0
2013-06-11 12:00:00,12.16,12.17,12.15,12.17,40800.0,8.8714,8.8787,8.8642,8.8787,40800.0
2013-06-11 12:05:00,12.17,12.17,12.16,12.16,28800.0,8.8787,8.8787,8.8714,8.8714,28800.0
2013-06-11 12:10:00,12.16,12.17,12.15,12.15,43600.0,8.8714,8.8787,8.8642,8.8642,43600.0
2013-06-11 12:15:00,12.15,12.15,12.12,12.13,45600.0,8.8642,8.8642,8.8423,8.8496,45600.0
2013-06-11 12:20:00,12.13,12.14,12.13,12.13,23600.0,8.8496,8.8569,8.8496,8.8496,23600.0
2013-06-11 12:25:00,12.13,12.15,12.13,12.14,41200.0,8.8496,8.8642,8.8496,8.8569,41200.0
2013-06-11 12:30:00,12.15,12.15,12.15,12.15,14800.0,8.8642,8.8642,8.8642,8.8642,14800.0
2013-06-11 12:35:00,12.15,12.16,12.15,12.16,32800.0,8.8642,8.8714,8.8642,8.8714,32800.0
2013-06-11 12:40:00,12.15,12.17,12.15,12.16,23600.0,8.8642,8.8787,8.8642,8.8714,23600.0
2013-06-11 12:45:00,12.16,12.17,12.15,12.17,52800.0,8.8714,8.8787,8.8642,8.8787,52800.0
2013-06-11 12:50:00,12.17,12.17,12.15,12.15,47200.0,8.8787,8.8787,8.8642,8.8642,47200.0
2013-06-11 12:55:00,12.15,12.16,12.15,12.15,30800.0,8.8642,8.8714,8.8642,8.8642,30800.0
2013-06-11 13:00:00,12.16,12.16,12.15,12.16,26000.0,8.8714,8.8714,8.8642,8.8714,26000.0
2013-06-11 13:05:00,12.16,12.17,12.16,12.17,36400.0,8.8714,8.8787,8.8714,8.8787,36400.0
2013-06-11 13:10:00,12.16,12.17,12.16,12.17,52400.0,8.8714,8.8787,8.8714,8.8787,52400.0
2013-06-11 13:15:00,12.17,12.18,12.15,12.15,49600.0,8.8787,8.886,8.8642,8.8642,49600.0
2013-06-11 13:20:00,12.16,12.17,12.15,12.17,54800.0,8.8714,8.8787,8.8642,8.8787,54800.0
2013-06-11 13:25:00,12.16,12.16,12.14,12.14,37600.0,8.8714,8.8714,8.8569,8.8569,37600.0
2013-06-11 13:30:00,12.15,12.15,12.11,12.13,270800.0,8.8642,8.8642,8.835,8.8496,270800.0
2013-06-11 13:35:00,12.13,12.15,12.13,12.14,126000.0,8.8496,8.8642,8.8496,8.8569,126000.0
2013-06-11 13:40:00,12.13,12.14,12.12,12.13,82000.0,8.8496,8.8569,8.8423,8.8496,82000.0
2013-06-11 13:45:00,12.13,12.14,12.13,12.13,40000.0,8.8496,8.8569,8.8496,8.8496,40000.0
2013-06-11 13:50:00,12.13,12.15,12.13,12.13,53200.0,8.8496,8.8642,8.8496,8.8496,53200.0
2013-06-11 13:55:00,12.13,12.14,12.12,12.12,46400.0,8.8496,8.8569,8.8423,8.8423,46400.0
2013-06-11 14:00:00,12.12,12.13,12.12,12.12,92000.0,8.8423,8.8496,8.8423,8.8423,92000.0
2013-06-11 14:05:00,12.12,12.14,12.12,12.14,88000.0,8.8423,8.8569,8.8423,8.8569,88000.0
2013-06-11 14:10:00,12.14,12.14,12.12,12.13,42000.0,8.8569,8.8569,8.8423,8.8496,42000.0
2013-06-11 14:15:00,12.13,12.14,12.12,12.13,88000.0,8.8496,8.8569,8.8423,8.8496,88000.0
2013-06-11 14:20:00,12.13,12.15,12.13,12.15,40000.0,8.8496,8.8642,8.8496,8.8642,40000.0
2013-06-11 14:25:00,12.14,12.16,12.14,12.16,53200.0,8.8569,8.8714,8.8569,8.8714,53200.0
2013-06-11 14:30:00,12.16,12.16,12.15,12.16,37600.0,8.8714,8.8714,8.8642,8.8714,37600.0
2013-06-11 14:35:00,12.16,12.17,12.15,12.17,39200.0,8.8714,8.8787,8.8642,8.8787,39200.0
2013-06-11 14:40:00,12.17,12.18,12.16,12.16,41600.0,8.8787,8.886,8.8714,8.8714,41600.0
2013-06-11 14:45:00,12.17,12.17,12.15,12.16,76000.0,8.8787,8.8787,8.8642,8.8714,76000.0
2013-06-11 14:50:00,12.17,12.17,12.15,12.15,38400.0,8.8787,8.8787,8.8642,8.8642,38400.0
2013-06-11 14:55:00,12.15,12.19,12.15,12.19,50000.0,8.8642,8.8933,8.8642,8.8933,50000.0
2013-06-11 15:00:00,12.19,12.19,12.18,12.18,71600.0,8.8933,8.8933,8.886,8.886,71600.0
2013-06-11 15:05:00,12.19,12.2,12.18,12.18,41200.0,8.8933,8.9006,8.886,8.886,41200.0
2013-06-11 15:10:00,12.18,12.18,12.17,12.18,48400.0,8.886,8.886,8.8787,8.886,48400.0
2013-06-11 15:15:00,12.18,12.18,12.16,12.17,69600.0,8.886,8.886,8.8714,8.8787,69600.0
2013-06-11 15:20:00,12.17,12.18,12.15,12.17,86000.0,8.8787,8.886,8.8642,8.8787,86000.0
2013-06-11 15:25:00,12.17,12.18,12.15,12.15,86800.0,8.8787,8.886,8.8642,8.8642,86800.0
2013-06-11 15:30:00,12.15,12.16,12.13,12.14,100800.0,8.8642,8.8714,8.8496,8.8569,100800.0
2013-06-11 15:35:00,12.15,12.15,12.13,12.14,102400.0,8.8642,8.8642,8.8496,8.8569,102400.0
2013-06-11 15:40:00,12.14,12.15,12.13,12.13,116800.0,8.8569,8.8642,8.8496,8.8496,116800.0
2013-06-11 15:45:00,12.13,12.14,12.12,12.13,130800.0,8.8496,8.8569,8.8423,8.8496,130800.0
2013-06-11 15:50:00,12.13,12.14,12.13,12.13,228400.0,8.8496,8.8569,8.8496,8.8496,228400.0
2013-06-11 15:55:00,12.13,12.13,12.12,12.12,245600.0,8.8496,8.8496,8.8423,8.8423,245600.0
2013-06-12 09:30:00,12.21,12.23,12.13,12.13,84800.0,8.9079,8.9225,8.8496,8.8496,84800.0
2013-06-12 09:35:00,12.14,12.15,12.13,12.13,60800.0,8.8569,8.8642,8.8496,8.8496,60800.0
2013-06-12 09:40:00,12.12,12.13,12.11,12.13,36400.0,8.8423,8.8496,8.835,8.8496,36400.0
2013-06-12 09:45:00,12.14,12.14,12.09,12.09,36400.0,8.8569,8.8569,8.8204,8.8204,36400.0
2013-06-12 09:50:00,12.08,12.12,12.08,12.11,34800.0,8.8131,8.8423,8.8131,8.835,34800.0
2013-06-12 09:55:00,12.11,12.12,12.09,12.1,45600.0,8.835,8.8423,8.8204,8.8277,45600.0
2013-06-12 10:00:00,12.1,12.1,12.03,12.03,75600.0,8.8277,8.8277,8.7766,8.7766,75600.0
2013-06-12 10:05:00,12.03,12.06,12.02,12.06,78800.0,8.7766,8.7985,8.7693,8.7985,78800.0
2013-06-12 10:10:00,12.05,12.06,12.04,12.06,45200.0,8.7912,8.7985,8.7839,8.7985,45200.0
2013-06-12 10:15:00,12.06,12.06,12.04,12.05,23200.0,8.7985,8.7985,8.7839,8.7912,23200.0
2013-06-12 10:20:00,12.05,12.09,12.04,12.09,38400.0,8.7912,8.8204,8.7839,8.8204,38400.0
2013-06-12 10:25:00,12.09,12.1,12.08,12.1,24000.0,8.8204,8.8277,8.8131,8.8277,24000.0
2013-06-12 10:30:00,12.11,12.13,12.1,12.1,29200.0,8.835,8.8496,8.8277,8.8277,29200.0
2013-06-12 10:35:00,12.11,12.12,12.09,12.1,156000.0,8.835,8.8423,8.8204,8.8277,156000.0
2013-06-12 10:40:00,12.1,12.13,12.08,12.12,45600.0,8.8277,8.8496,8.8131,8.8423,45600.0
2013-06-12 10:45:00,12.11,12.12,12.08,12.1,25200.0,8.835,8.8423,8.8131,8.8277,25200.0
2013-06-12 10:50:00,12.1,12.13,12.09,12.11,69200.0,8.8277,8.8496,8.8204,8.835,69200.0
2013-06-12 10:55:00,12.11,12.12,12.1,12.12,22000.0,8.835,8.8423,8.8277,8.8423,22000.0
2013-06-12 11:00:00,12.12,12.13,12.11,12.11,31200.0,8.8423,8.8496,8.835,8.835,31200.0
2013-06-12 11:05:00,12.11,12.15,12.11,12.14,37200.0,8.835,8.8642,8.835,8.8569,37200.0
2013-06-12 11:10:00,12.13,12.15,12.13,12.14,48000.0,8.8496,8.8642,8.8496,8.8569,48000.0
2013-06-12 11:15:00,12.14,12.16,12.13,12.15,53600.0,8.8569,8.8714,8.8496,8.8642,53600.0
2013-06-12 11:20:00,12.16,12.16,12.14,12.15,38000.0,8.8714,8.8714,8.8569,8.8642,38000.0
2013-06-12 11:25:00,12.15,12.15,12.13,12.13,33200.0,8.8642,8.8642,8.8496,8.8496,33200.0
2013-06-12 11:30:00,12.12,12.12,12.09,12.11,62800.0,8.8423,8.8423,8.8204,8.835,62800.0
2013-06-12 11:35:00,12.11,12.12,12.08,12.09,30800.0,8.835,8.8423,8.8131,8.8204,30800.0
2013-06-12 11:40:00,12.09,12.09,12.07,12.09,22800.0,8.8204,8.8204,8.8058,8.8204,22800.0
2013-06-12 11:45:00,12.08,12.09,12.03,12.05,56000.0,8.8131,8.8204,8.7766,8.7912,56000.0
2013-06-12 11:50:00,12.06,12.06,12.01,12.02,46000.0,8.7985,8.7985,8.762,8.7693,46000.0
2013-06-12 11:55:00,12.02,12.02,11.99,12.0,58000.0,8.7693,8.7693,8.7474,8.7547,58000.0
2013-06-12 12:00:00,12.0,12.04,12.0,12.04,54400.0,8.7547,8.7839,8.7547,8.7839,54400.0
2013-06-12 12:05:00,12.03,12.03,12.02,12.02,35200.0,8.7766,8.7766,8.7693,8.7693,35200.0
2013-06-12 12:10:00,12.02,12.02,11.99,12.0,34000.0,8.7693,8.7693,8.7474,8.7547,34000.0
2013-06-12 12:15:00,12.0,12.01,11.96,11.98,132000.0,8.7547,8.762,8.7255,8.7401,132000.0
2013-06-12 12:20:00,11.99,12.0,11.97,11.99,30000.0,8.7474,8.7547,8.7328,8.7474,30000.0
2013-06-12 12:25:00,11.99,12.0,11.98,11.99,40400.0,8.7474,8.7547,8.7401,8.7474,40400.0
2013-06-12 12:30:00,11.99,12.01,11.98,12.0,56400.0,8.7474,8.762,8.7401,8.7547,56400.0
2013-06-12 12:35:00,11.99,12.01,11.99,11.99,32800.0,8.7474,8.762,8.7474,8.7474,32800.0
2013-06-12 12:40:00,11.99,12.02,11.97,12.02,53600.0,8.7474,8.7693,8.7328,8.7693,53600.0
2013-06-12 12:45:00,12.02,12.03,12.01,12.02,44400.0,8.7693,8.7766,8.762,8.7693,44400.0
2013-06-12 12:50:00,12.02,12.05,12.02,12.04,37600.0,8.7693,8.7912,8.7693,8.7839,37600.0
2013-06-12 12:55:00,12.04,12.06,12.04,12.05,37200.0,8.7839,8.7985,8.7839,8.7912,37200.0
2013-06-12 13:00:00,12.06,12.06,12.05,12.06,46400.0,8.7985,8.7985,8.7912,8.7985,46400.0
2013-06-12 13:05:00,12.07,12.08,12.06,12.08,23200.0,8.8058,8.8131,8.7985,8.8131,23200.0
2013-06-12 13:10:00,12.08,12.08,12.06,12.08,22400.0,8.8131,8.8131,8.7985,8.8131,22400.0
2013-06-12 13:15:00,12.07,12.07,12.06,12.06,15600.0,8.8058,8.8058,8.7985,8.7985,15600.0
2013-06-12 13:20:00,12.07,12.07,12.05,12.05,17600.0,8.8058,8.8058,8.7912,8.7912,17600.0
2013-06-12 13:25:00,12.04,12.06,12.04,12.06,13200.0,8.7839,8.7985,8.7839,8.7985,13200.0
2013-06-12 13:30:00,12.05,12.07,12.05,12.05,18400.0,8.7912,8.8058,8.7912,8.7912,18400.0
2013-06-12 13:35:00,12.05,12.05,12.03,12.03,21200.0,8.7912,8.7912,8.7766,8.7766,21200.0
2013-06-12 13:40:00,12.03,12.05,12.03,12.05,30800.0,8.7766,8.7912,8.7766,8.7912,30800.0
2013-06-12 13:45:00,12.05,12.06,12.04,12.04,25200.0,8.7912,8.7985,8.7839,8.7839,25200.0
2013-06-12 13:50:00,12.04,12.07,12.04,12.07,26800.0,8.7839,8.8058,8.7839,8.8058,26800.0
2013-06-12 13:55:00,12.07,12.08,12.06,12.06,39200.0,8.8058,8.8131,8.7985,8.7985,39200.0
2013-06-12 14:00:00,12.06,12.06,12.03,12.04,28800.0,8.7985,8.7985,8.7766,8.7839,28800.0
2013-06-12 14:05:00,12.04,12.05,12.04,12.05,16400.0,8.7839,8.7912,8.7839,8.7912,16400.0
2013-06-12 14:10:00,12.04,12.05,12.02,12.02,32800.0,8.7839,8.7912,8.7693,8.7693,32800.0
2013-06-12 14:15:00,12.02,12.02,12.01,12.02,42800.0,8.7693,8.7693,8.762,8.7693,42800.0
2013-06-12 14:20:00,12.02,12.04,12.01,12.04,32800.0,8.7693,8.7839,8.762,8.7839,32800.0
2013-06-12 14:25:00,12.03,12.04,12.02,12.03,41200.0,8.7766,8.7839,8.7693,8.7766,41200.0
2013-06-12 14:30:00,12.03,12.04,12.0,12.01,53200.0,8.7766,8.7839,8.7547,8.762,53200.0
2013-06-12 14:35:00,12.0,12.01,11.99,11.99,26000.0,8.7547,8.762,8.7474,8.7474,26000.0
2013-06-12 14:40:00,12.0,12.01,11.99,12.01,26800.0,8.7547,8.762,8.7474,8.762,26800.0
2013-06-12 14:45:00,12.0,12.01,11.98,11.98,27600.0,8.7547,8.762,8.7401,8.7401,27600.0
2013-06-12 14:50:00,11.98,12.0,11.98,12.0,26800.0,8.7401,8.7547,8.7401,8.7547,26800.0
2013-06-12 14:55:00,12.0,12.01,11.99,12.0,37200.0,8.7547,8.762,8.7474,8.7547,37200.0
2013-06-12 15:00:00,12.0,12.01,11.98,11.99,41600.0,8.7547,8.762,8.7401,8.7474,41600.0
2013-06-12 15:05:00,11.99,12.01,11.98,11.99,39600.0,8.7474,8.762,8.7401,8.7474,39600.0
2013-06-12 15:10:00,12.0,12.0,11.98,11.99,44800.0,8.7547,8.7547,8.7401,8.7474,44800.0
2013-06-12 15:15:00,11.99,11.99,11.97,11.97,39600.0,8.7474,8.7474,8.7328,8.7328,39600.0
2013-06-12 15:20:00,11.97,11.97,11.95,11.97,144800.0,8.7328,8.7328,8.7182,8.7328,144800.0
2013-06-12 15:25:00,11.96,11.97,11.96,11.97,44400.0,8.7255,8.7328,8.7255,8.7328,44400.0
2013-06-12 15:30:00,11.97,11.97,11.94,11.94,74800.0,8.7328,8.7328,8.7109,8.7109,74800.0
2013-06-12 15:35:00,11.95,11.97,11.94,11.95,128800.0,8.7182,8.7328,8.7109,8.7182,128800.0
2013-06-12 15:40:00,11.95,11.96,11.94,11.95,151600.0,8.7182,8.7255,8.7109,8.7182,151600.0
2013-06-12 15:45:00,11.95,11.96,11.94,11.95,166800.0,8.7182,8.7255,8.7109,8.7182,166800.0
2013-06-12 15:50:00,11.95,11.95,11.94,11.94,224000.0,8.7182,8.7182,8.7109,8.7109,224000.0
2013-06-12 15:55:00,11.94,11.95,11.93,11.93,276800.0,8.7109,8.7182,8.7037,8.7037,276800.0
2013-06-13 09:30:00,11.95,11.99,11.9,11.98,116000.0,8.7182,8.7474,8.6818,8.7401,116000.0
2013-06-13 09:35:00,11.97,11.97,11.94,11.95,24400.0,8.7328,8.7328,8.7109,8.7182,24400.0
2013-06-13 09:40:00,11.95,12.0,11.95,12.0,28400.0,8.7182,8.7547,8.7182,8.7547,28400.0
2013-06-13 09:45:00,12.01,12.01,11.97,11.98,16800.0,8.762,8.762,8.7328,8.7401,16800.0
2013-06-13 09:50:00,11.97,11.97,11.92,11.97,37200.0,8.7328,8.7328,8.6964,8.7328,37200.0
2013-06-13 09:55:00,11.97,11.99,11.97,11.98,9600.0,8.7328,8.7474,8.7328,8.7401,9600.0
2013-06-13 10:00:00,11.99,12.01,11.97,11.99,21200.0,8.7474,8.762,8.7328,8.7474,21200.0
2013-06-13 10:05:00,11.99,11.99,11.96,11.97,36000.0,8.7474,8.7474,8.7255,8.7328,36000.0
2013-06-13 10:10:00,11.97,11.97,11.94,11.94,24800.0,8.7328,8.7328,8.7109,8.7109,24800.0
2013-06-13 10:15:00,11.94,11.99,11.94,11.99,62000.0,8.7109,8.7474,8.7109,8.7474,62000.0
2013-06-13 10:20:00,11.99,12.0,11.97,11.99,20400.0,8.7474,8.7547,8.7328,8.7474,20400.0
2013-06-13 10:25:00,12.0,12.01,11.99,12.01,24000.0,8.7547,8.762,8.7474,8.762,24000.0
2013-06-13 10:30:00,12.01,12.04,12.01,12.04,84400.0,8.762,8.7839,8.762,8.7839,84400.0
2013-06-13 10:35:00,12.04,12.05,12.03,12.04,76000.0,8.7839,8.7912,8.7766,8.7839,76000.0
2013-06-13 10:40:00,12.04,12.07,12.03,12.03,207600.0,8.7839,8.8058,8.7766,8.7766,207600.0
2013-06-13 10:45:00,12.04,12.05,12.03,12.04,26400.0,8.7839,8.7912,8.7766,8.7839,26400.0
2013-06-13 10:50:00,12.04,12.04,12.02,12.02,18800.0,8.7839,8.7839,8.7693,8.7693,18800.0
2013-06-13 10:55:00,12.02,12.02,12.0,12.01,23200.0,8.7693,8.7693,8.7547,8.762,23200.0
2013-06-13 11:00:00,12.01,12.03,12.01,12.01,35600.0,8.762,8.7766,8.762,8.762,35600.0
2013-06-13 11:05:00,12.0,12.02,12.0,12.01,21600.0,8.7547,8.7693,8.7547,8.762,21600.0
2013-06-13 11:10:00,12.01,12.01,12.0,12.01,16400.0,8.762,8.762,8.7547,8.762,16400.0
2013-06-13 11:15:00,12.02,12.02,12.01,12.02,14000.0,8.7693,8.7693,8.762,8.7693,14000.0
2013-06-13 11:20:00,12.02,12.02,12.0,12.02,16800.0,8.7693,8.7693,8.7547,8.7693,16800.0
2013-06-13 11:25:00,12.02,12.02,12.01,12.02,17200.0,8.7693,8.7693,8.762,8.7693,17200.0
2013-06-13 11:30:00,12.02,12.02,12.0,12.01,5600.0,8.7693,8.7693,8.7547,8.762,5600.0
2013-06-13 11:35:00,12.01,12.01,11.99,12.0,22400.0,8.762,8.762,8.7474,8.7547,22400.0
2013-06-13 11:40:00,12.01,12.03,12.01,12.02,20800.0,8.762,8.7766,8.762,8.7693,20800.0
2013-06-13 11:45:00,12.01,12.01,12.0,12.01,15600.0,8.762,8.762,8.7547,8.762,15600.0
2013-06-13 11:50:00,12.01,12.01,11.99,11.99,16000.0,8.762,8.762,8.7474,8.7474,16000.0
2013-06-13 11:55:00,12.0,12.0,11.99,11.99,17600.0,8.7547,8.7547,8.7474,8.7474,17600.0
2013-06-13 12:00:00,11.99,12.01,11.99,12.01,8400.0,8.7474,8.762,8.7474,8.762,8400.0
2013-06-13 12:05:00,12.01,12.01,11.99,11.99,16800.0,8.762,8.762,8.7474,8.7474,16800.0
2013-06-13 12:10:00,12.0,12.0,11.99,11.99,9600.0,8.7547,8.7547,8.7474,8.7474,9600.0
2013-06-13 12:15:00,11.99,12.0,11.99,12.0,19200.0,8.7474,8.7547,8.7474,8.7547,19200.0
2013-06-13 12:20:00,12.0,12.02,12.0,12.01,14400.0,8.7547,8.7693,8.7547,8.762,14400.0
2013-06-13 12:25:00,12.01,12.02,12.01,12.01,19600.0,8.762,8.7693,8.762,8.762,19600.0
2013-06-13 12:30:00,12.01,12.02,12.01,12.02,14800.0,8.762,8.7693,8.762,8.7693,14800.0
2013-06-13 12:35:00,12.02,12.03,12.02,12.03,18400.0,8.7693,8.7766,8.7693,8.7766,18400.0
2013-06-13 12:40:00,12.04,12.04,12.01,12.03,23200.0,8.7839,8.7839,8.762,8.7766,23200.0
2013-06-13 12:45:00,12.03,12.05,12.03,12.04,8800.0,8.7766,8.7912,8.7766,8.7839,8800.0
2013-06-13 12:50:00,12.04,12.06,12.04,12.06,26400.0,8.7839,8.7985,8.7839,8.7985,26400.0
2013-06-13 12:55:00,12.05,12.07,12.05,12.06,5600.0,8.7912,8.8058,8.7912,8.7985,5600.0
2013-06-13 13:00:00,12.06,12.07,12.06,12.06,15600.0,8.7985,8.8058,8.7985,8.7985,15600.0
2013-06-13 13:05:00,12.06,12.06,12.05,12.06,24000.0,8.7985,8.7985,8.7912,8.7985,24000.0
2013-06-13 13:10:00,12.06,12.07,12.06,12.07,17200.0,8.7985,8.8058,8.7985,8.8058,17200.0
2013-06-13 13:15:00,12.07,12.08,12.07,12.07,16800.0,8.8058,8.8131,8.8058,8.8058,16800.0
2013-06-13 13:20:00,12.07,12.08,12.06,12.08,12800.0,8.8058,8.8131,8.7985,8.8131,12800.0
2013-06-13 13:25:00,12.08,12.08,12.08,12.08,13200.0,8.8131,8.8131,8.8131,8.8131,13200.0
2013-06-13 13:30:00,12.08,12.08,12.07,12.07,17200.0,8.8131,8.8131,8.8058,8.8058,17200.0
2013-06-13 13:35:00,12.07,12.07,12.06,12.07,29600.0,8.8058,8.8058,8.7985,8.8058,29600.0
2013-06-13 13:40:00,12.07,12.07,12.06,12.07,9200.0,8.8058,8.8058,8.7985,8.8058,9200.0
2013-06-13 13:45:00,12.06,12.07,12.06,12.07,18000.0,8.7985,8.8058,8.7985,8.8058,18000.0
2013-06-13 13:50:00,12.07,12.08,12.06,12.06,26000.0,8.8058,8.8131,8.7985,8.7985,26000.0
2013-06-13 13:55:00,12.06,12.06,12.05,12.06,19600.0,8.7985,8.7985,8.7912,8.7985,19600.0
2013-06-13 14:00:00,12.06,12.08,12.06,12.07,31200.0,8.7985,8.8131,8.7985,8.8058,31200.0
2013-06-13 14:05:00,12.08,12.09,12.08,12.08,20800.0,8.8131,8.8204,8.8131,8.8131,20800.0
2013-06-13 14:10:00,12.08,12.08,12.07,12.08,30800.0,8.8131,8.8131,8.8058,8.8131,30800.0
2013-06-13 14:15:00,12.08,12.1,12.08,12.1,40400.0,8.8131,8.8277,8.8131,8.8277,40400.0
2013-06-13 14:20:00,12.1,12.1,12.09,12.09,7200.0,8.8277,8.8277,8.8204,8.8204,7200.0
2013-06-13 14:25:00,12.1,12.11,12.09,12.1,41200.0,8.8277,8.835,8.8204,8.8277,41200.0
2013-06-13 14:30:00,12.1,12.11,12.1,12.1,16800.0,8.8277,8.835,8.8277,8.8277,16800.0
2013-06-13 14:35:00,12.11,12.11,12.1,12.11,37600.0,8.835,8.835,8.8277,8.835,37600.0
2013-06-13 14:40:00,12.11,12.11,12.09,12.1,21200.0,8.835,8.835,8.8204,8.8277,21200.0
2013-06-13 14:45:00,12.1,12.1,12.08,12.08,36400.0,8.8277,8.8277,8.8131,8.8131,36400.0
2013-06-13 14:50:00,12.08,12.09,12.08,12.09,31600.0,8.8131,8.8204,8.8131,8.8204,31600.0
2013-06-13 14:55:00,12.09,12.1,12.08,12.09,33200.0,8.8204,8.8277,8.8131,8.8204,33200.0
2013-06-13 15:00:00,12.09,12.1,12.09,12.09,36800.0,8.8204,8.8277,8.8204,8.8204,36800.0
2013-06-13 15:05:00,12.09,12.11,12.09,12.1,29600.0,8.8204,8.835,8.8204,8.8277,29600.0
2013-06-13 15:10:00,12.1,12.11,12.1,12.11,26400.0,8.8277,8.835,8.8277,8.835,26400.0
2013-06-13 15:15:00,12.11,12.12,12.1,12.1,36800.0,8.835,8.8423,8.8277,8.8277,36800.0
2013-06-13 15:20:00,12.1,12.11,12.1,12.11,36000.0,8.8277,8.835,8.8277,8.835,36000.0
2013-06-13 15:25:00,12.11,12.13,12.11,12.12,40800.0,8.835,8.8496,8.835,8.8423,40800.0
2013-06-13 15:30:00,12.12,12.13,12.11,12.11,68400.0,8.8423,8.8496,8.835,8.835,68400.0
2013-06-13 15:35:00,12.11,12.14,12.11,12.13,80400.0,8.835,8.8569,8.835,8.8496,80400.0
2013-06-13 15:40:00,12.14,12.17,12.14,12.17,98800.0,8.8569,8.8787,8.8569,8.8787,98800.0
2013-06-13 15:45:00,12.17,12.18,12.16,12.17,105200.0,8.8787,8.886,8.8714,8.8787,105200.0
2013-06-13 15:50:00,12.17,12.18,12.15,12.15,140400.0,8.8787,8.886,8.8642,8.8642,140400.0
2013-06-13 15:55:00,12.15,12.16,12.14,12.14,214400.0,8.8642,8.8714,8.8569,8.8569,214400.0
2013-06-14 09:30:00,12.11,12.22,12.04,12.04,80800.0,8.835,8.9152,8.7839,8.7839,80800.0
2013-06-14 09:35:00,12.04,12.08,12.03,12.06,30400.0,8.7839,8.8131,8.7766,8.7985,30400.0
2013-06-14 09:40:00,12.06,12.11,12.05,12.11,12800.0,8.7985,8.835,8.7912,8.835,12800.0
2013-06-14 09:45:00,12.09,12.13,12.09,12.13,7600.0,8.8204,8.8496,8.8204,8.8496,7600.0
2013-06-14 09:50:00,12.13,12.14,12.13,12.14,10000.0,8.8496,8.8569,8.8496,8.8569,10000.0
2013-06-14 09:55:00,12.14,12.19,12.13,12.19,14800.0,8.8569,8.8933,8.8496,8.8933,14800.0
2013-06-14 10:00:00,12.2,12.2,12.19,12.2,23600.0,8.9006,8.9006,8.8933,8.9006,23600.0
2013-06-14 10:05:00,12.2,12.2,12.16,12.17,31600.0,8.9006,8.9006,8.8714,8.8787,31600.0
2013-06-14 10:10:00,12.17,12.17,12.13,12.14,34800.0,8.8787,8.8787,8.8496,8.8569,34800.0
2013-06-14 10:15:00,12.14,12.15,12.13,12.13,15600.0,8.8569,8.8642,8.8496,8.8496,15600.0
2013-06-14 10:20:00,12.13,12.13,12.12,12.13,14800.0,8.8496,8.8496,8.8423,8.8496,14800.0
2013-06-14 10:25:00,12.13,12.13,12.1,12.11,21600.0,8.8496,8.8496,8.8277,8.835,21600.0
2013-06-14 10:30:00,12.11,12.13,12.11,12.13,22800.0,8.835,8.8496,8.835,8.8496,22800.0
2013-06-14 10:35:00,12.13,12.15,12.13,12.14,57600.0,8.8496,8.8642,8.8496,8.8569,57600.0
2013-06-14 10:40:00,12.14,12.14,12.13,12.14,20000.0,8.8569,8.8569,8.8496,8.8569,20000.0
2013-06-14 10:45:00,12.15,12.15,12.11,12.11,14800.0,8.8642,8.8642,8.835,8.835,14800.0
2013-06-14 10:50:00,12.1,12.1,12.08,12.1,21200.0,8.8277,8.8277,8.8131,8.8277,21200.0
2013-06-14 10:55:00,12.1,12.1,12.08,12.09,18400.0,8.8277,8.8277,8.8131,8.8204,18400.0
2013-06-14 11:00:00,12.09,12.09,12.08,12.09,13600.0,8.8204,8.8204,8.8131,8.8204,13600.0
2013-06-14 11:05:00,12.09,12.09,12.07,12.08,25600.0,8.8204,8.8204,8.8058,8.8131,25600.0
2013-06-14 11:10:00,12.08,12.08,12.07,12.08,18400.0,8.8131,8.8131,8.8058,8.8131,18400.0
2013-06-14 11:15:00,12.08,12.08,12.06,12.06,20400.0,8.8131,8.8131,8.7985,8.7985,20400.0
2013-06-14 11:20:00,12.06,12.07,12.05,12.07,21600.0,8.7985,8.8058,8.7912,8.8058,21600.0
2013-06-14 11:25:00,12.08,12.09,12.08,12.09,12000.0,8.8131,8.8204,8.8131,8.8204,12000.0
2013-06-14 11:30:00,12.09,12.1,12.06,12.07,40400.0,8.8204,8.8277,8.7985,8.8058,40400.0
2013-06-14 11:35:00,12.07,12.09,12.06,12.08,57200.0,8.8058,8.8204,8.7985,8.8131,57200.0
2013-06-14 11:40:00,12.08,12.08,12.05,12.05,31600.0,8.8131,8.8131,8.7912,8.7912,31600.0
2013-06-14 11:45:00,12.05,12.05,12.03,12.04,78400.0,8.7912,8.7912,8.7766,8.7839,78400.0
2013-06-14 11:50:00,12.04,12.05,12.03,12.03,55600.0,8.7839,8.7912,8.7766,8.7766,55600.0
2013-06-14 11:55:00,12.03,12.04,12.03,12.04,77600.0,8.7766,8.7839,8.7766,8.7839,77600.0
2013-06-14 12:00:00,12.04,12.04,12.02,12.03,75200.0,8.7839,8.7839,8.7693,8.7766,75200.0
2013-06-14 12:05:00,12.04,12.04,12.03,12.04,46000.0,8.7839,8.7839,8.7766,8.7839,46000.0
2013-06-14 12:10:00,12.04,12.04,12.03,12.04,38000.0,8.7839,8.7839,8.7766,8.7839,38000.0
2013-06-14 12:15:00,12.03,12.04,12.03,12.03,90800.0,8.7766,8.7839,8.7766,8.7766,90800.0
2013-06-14 12:20:00,12.03,12.04,12.02,12.04,54000.0,8.7766,8.7839,8.7693,8.7839,54000.0
2013-06-14 12:25:00,12.04,12.04,12.03,12.03,12800.0,8.7839,8.7839,8.7766,8.7766,12800.0
2013-06-14 12:30:00,12.03,12.04,12.02,12.03,16400.0,8.7766,8.7839,8.7693,8.7766,16400.0
2013-06-14 12:35:00,12.03,12.04,12.03,12.04,37600.0,8.7766,8.7839,8.7766,8.7839,37600.0
2013-06-14 12:40:00,12.04,12.04,12.02,12.03,64000.0,8.7839,8.7839,8.7693,8.7766,64000.0
2013-06-14 12:45:00,12.03,12.03,12.02,12.03,12800.0,8.7766,8.7766,8.7693,8.7766,12800.0
2013-06-14 12:50:00,12.03,12.04,12.02,12.03,28000.0,8.7766,8.7839,8.7693,8.7766,28000.0
2013-06-14 12:55:00,12.02,12.03,11.99,12.0,43200.0,8.7693,8.7766,8.7474,8.7547,43200.0
2013-06-14 13:00:00,12.0,12.0,11.97,11.98,76400.0,8.7547,8.7547,8.7328,8.7401,76400.0
2013-06-14 13:05:00,11.97,11.99,11.97,11.99,20800.0,8.7328,8.7474,8.7328,8.7474,20800.0
2013-06-14 13:10:00,12.0,12.0,11.99,12.0,27200.0,8.7547,8.7547,8.7474,8.7547,27200.0
2013-06-14 13:15:00,12.0,12.0,11.97,11.98,32000.0,8.7547,8.7547,8.7328,8.7401,32000.0
2013-06-14 13:20:00,11.98,11.98,11.95,11.95,36800.0,8.7401,8.7401,8.7182,8.7182,36800.0
2013-06-14 13:25:00,11.95,11.95,11.94,11.95,62000.0,8.7182,8.7182,8.7109,8.7182,62000.0
2013-06-14 13:30:00,11.94,11.95,11.93,11.93,101600.0,8.7109,8.7182,8.7037,8.7037,101600.0
2013-06-14 13:35:00,11.93,11.93,11.92,11.93,50400.0,8.7037,8.7037,8.6964,8.7037,50400.0
2013-06-14 13:40:00,11.93,11.93,11.92,11.92,50400.0,8.7037,8.7037,8.6964,8.6964,50400.0
2013-06-14 13:45:00,11.93,11.93,11.93,11.93,11600.0,8.7037,8.7037,8.7037,8.7037,11600.0
2013-06-14 13:50:00,11.93,11.93,11.91,11.91,78000.0,8.7037,8.7037,8.6891,8.6891,78000.0
2013-06-14 13:55:00,11.91,11.92,11.91,11.91,56000.0,8.6891,8.6964,8.6891,8.6891,56000.0
2013-06-14 14:00:00,11.91,11.93,11.91,11.93,45200.0,8.6891,8.7037,8.6891,8.7037,45200.0
2013-06-14 14:05:00,11.93,11.93,11.9,11.92,155600.0,8.7037,8.7037,8.6818,8.6964,155600.0
2013-06-14 14:10:00,11.92,11.93,11.92,11.92,43200.0,8.6964,8.7037,8.6964,8.6964,43200.0
2013-06-14 14:15:00,11.92,11.93,11.91,11.92,56800.0,8.6964,8.7037,8.6891,8.6964,56800.0
2013-06-14 14:20:00,11.93,11.94,11.92,11.94,43600.0,8.7037,8.7109,8.6964,8.7109,43600.0
2013-06-14 14:25:00,11.94,11.95,11.94,11.94,32400.0,8.7109,8.7182,8.7109,8.7109,32400.0
2013-06-14 14:30:00,11.93,11.95,11.93,11.94,52800.0,8.7037,8.7182,8.7037,8.7109,52800.0
2013-06-14 14:35:00,11.95,11.96,11.94,11.95,78800.0,8.7182,8.7255,8.7109,8.7182,78800.0
2013-06-14 14:40:00,11.96,11.96,11.95,11.95,77600.0,8.7255,8.7255,8.7182,8.7182,77600.0
2013-06-14 14:45:00,11.96,11.96,11.94,11.95,46800.0,8.7255,8.7255,8.7109,8.7182,46800.0
2013-06-14 14:50:00,11.95,11.95,11.93,11.93,54000.0,8.7182,8.7182,8.7037,8.7037,54000.0
2013-06-14 14:55:00,11.93,11.94,11.92,11.94,56400.0,8.7037,8.7109,8.6964,8.7109,56400.0
2013-06-14 15:00:00,11.93,11.95,11.93,11.94,67200.0,8.7037,8.7182,8.7037,8.7109,67200.0
2013-06-14 15:05:00,11.94,11.95,11.94,11.94,56400.0,8.7109,8.7182,8.7109,8.7109,56400.0
2013-06-14 15:10:00,11.94,11.96,11.94,11.95,56400.0,8.7109,8.7255,8.7109,8.7182,56400.0
2013-06-14 15:15:00,11.95,11.96,11.94,11.95,95200.0,8.7182,8.7255,8.7109,8.7182,95200.0
2013-06-14 15:20:00,11.95,11.95,11.94,11.95,79200.0,8.7182,8.7182,8.7109,8.7182,79200.0
2013-06-14 15:25:00,11.95,11.95,11.92,11.93,93200.0,8.7182,8.7182,8.6964,8.7037,93200.0
2013-06-14 15:30:00,11.93,11.95,11.93,11.93,115200.0,8.7037,8.7182,8.7037,8.7037,115200.0
2013-06-14 15:35:00,11.93,11.94,11.93,11.93,127200.0,8.7037,8.7109,8.7037,8.7037,127200.0
2013-06-14 15:40:00,11.93,11.94,11.91,11.92,91600.0,8.7037,8.7109,8.6891,8.6964,91600.0
2013-06-14 15:45:00,11.92,11.94,11.9,11.93,144000.0,8.6964,8.7109,8.6818,8.7037,144000.0
2013-06-14 15:50:00,11.94,11.94,11.92,11.93,324400.0,8.7109,8.7109,8.6964,8.7037,324400.0
2013-06-14 15:55:00,11.92,11.93,11.91,11.92,385600.0,8.6964,8.7037,8.6891,8.6964,385600.0
2013-06-17 09:30:00,11.97,12.07,11.97,12.03,89600.0,8.7328,8.8058,8.7328,8.7766,89600.0
2013-06-17 09:35:00,12.02,12.04,11.97,11.97,34400.0,8.7693,8.7839,8.7328,8.7328,34400.0
2013-06-17 09:40:00,11.98,11.99,11.95,11.97,60000.0,8.7401,8.7474,8.7182,8.7328,60000.0
2013-06-17 09:45:00,11.98,12.04,11.98,12.02,105200.0,8.7401,8.7839,8.7401,8.7693,105200.0
2013-06-17 09:50:00,12.02,12.05,12.01,12.04,62000.0,8.7693,8.7912,8.762,8.7839,62000.0
2013-06-17 09:55:00,12.04,12.05,11.99,11.99,130000.0,8.7839,8.7912,8.7474,8.7474,130000.0
2013-06-17 10:00:00,11.99,12.0,11.97,11.97,95200.0,8.7474,8.7547,8.7328,8.7328,95200.0
2013-06-17 10:05:00,11.97,11.99,11.97,11.99,88400.0,8.7328,8.7474,8.7328,8.7474,88400.0
2013-06-17 10:10:00,11.99,11.99,11.95,11.96,98400.0,8.7474,8.7474,8.7182,8.7255,98400.0
2013-06-17 10:15:00,11.97,11.98,11.95,11.95,34000.0,8.7328,8.7401,8.7182,8.7182,34000.0
2013-06-17 10:20:00,11.96,11.97,11.95,11.96,45200.0,8.7255,8.7328,8.7182,8.7255,45200.0
2013-06-17 10:25:00,11.96,11.97,11.94,11.94,145600.0,8.7255,8.7328,8.7109,8.7109,145600.0
2013-06-17 10:30:00,11.95,11.96,11.94,11.95,85600.0,8.7182,8.7255,8.7109,8.7182,85600.0
2013-06-17 10:35:00,11.95,11.96,11.93,11.94,22800.0,8.7182,8.7255,8.7037,8.7109,22800.0
2013-06-17 10:40:00,11.93,11.94,11.93,11.93,49600.0,8.7037,8.7109,8.7037,8.7037,49600.0
2013-06-17 10:45:00,11.93,11.96,11.93,11.94,47600.0,8.7037,8.7255,8.7037,8.7109,47600.0
2013-06-17 10:50:00,11.94,11.94,11.93,11.94,26800.0,8.7109,8.7109,8.7037,8.7109,26800.0
2013-06-17 10:55:00,11.94,11.96,11.93,11.96,39200.0,8.7109,8.7255,8.7037,8.7255,39200.0
2013-06-17 11:00:00,11.96,11.97,11.95,11.97,80800.0,8.7255,8.7328,8.7182,8.7328,80800.0
2013-06-17 11:05:00,11.97,11.97,11.95,11.97,94400.0,8.7328,8.7328,8.7182,8.7328,94400.0
2013-06-17 11:10:00,11.99,11.99,11.97,11.98,68800.0,8.7474,8.7474,8.7328,8.7401,68800.0
2013-06-17 11:15:00,11.98,11.99,11.95,11.95,49600.0,8.7401,8.7474,8.7182,8.7182,49600.0
2013-06-17 11:20:00,11.95,11.95,11.93,11.93,68400.0,8.7182,8.7182,8.7037,8.7037,68400.0
2013-06-17 11:25:00,11.93,11.93,11.93,11.93,28000.0,8.7037,8.7037,8.7037,8.7037,28000.0
2013-06-17 11:30:00,11.93,11.94,11.93,11.93,37200.0,8.7037,8.7109,8.7037,8.7037,37200.0
2013-06-17 11:35:00,11.94,11.95,11.93,11.93,40400.0,8.7109,8.7182,8.7037,8.7037,40400.0
2013-06-17 11:40:00,11.93,11.94,11.92,11.92,40400.0,8.7037,8.7109,8.6964,8.6964,40400.0
2013-06-17 11:45:00,11.92,11.93,11.92,11.92,44000.0,8.6964,8.7037,8.6964,8.6964,44000.0
2013-06-17 11:50:00,11.92,11.94,11.91,11.91,49600.0,8.6964,8.7109,8.6891,8.6891,49600.0
2013-06-17 11:55:00,11.92,11.92,11.91,11.91,51600.0,8.6964,8.6964,8.6891,8.6891,51600.0
2013-06-17 12:00:00,11.9,11.92,11.9,11.9,50800.0,8.6818,8.6964,8.6818,8.6818,50800.0
2013-06-17 12:05:00,11.9,11.9,11.9,11.9,56000.0,8.6818,8.6818,8.6818,8.6818,56000.0
2013-06-17 12:10:00,11.9,11.92,11.9,11.91,47200.0,8.6818,8.6964,8.6818,8.6891,47200.0
2013-06-17 12:15:00,11.9,11.91,11.9,11.91,33600.0,8.6818,8.6891,8.6818,8.6891,33600.0
2013-06-17 12:20:00,11.91,11.92,11.9,11.9,24000.0,8.6891,8.6964,8.6818,8.6818,24000.0
2013-06-17 12:25:00,11.9,11.91,11.89,11.9,29200.0,8.6818,8.6891,8.6745,8.6818,29200.0
2013-06-17 12:30:00,11.9,11.91,11.89,11.91,39600.0,8.6818,8.6891,8.6745,8.6891,39600.0
2013-06-17 12:35:00,11.91,11.91,11.9,11.9,42800.0,8.6891,8.6891,8.6818,8.6818,42800.0
2013-06-17 12:40:00,11.9,11.91,11.9,11.91,62800.0,8.6818,8.6891,8.6818,8.6891,62800.0
2013-06-17 12:45:00,11.91,11.93,11.91,11.92,59600.0,8.6891,8.7037,8.6891,8.6964,59600.0
2013-06-17 12:50:00,11.92,11.93,11.92,11.92,17600.0,8.6964,8.7037,8.6964,8.6964,17600.0
2013-06-17 12:55:00,11.93,11.94,11.92,11.93,36000.0,8.7037,8.7109,8.6964,8.7037,36000.0
2013-06-17 13:00:00,11.93,11.94,11.9,11.9,85600.0,8.7037,8.7109,8.6818,8.6818,85600.0
2013-06-17 13:05:00,11.9,11.9,11.89,11.89,26800.0,8.6818,8.6818,8.6745,8.6745,26800.0
2013-06-17 13:10:00,11.89,11.9,11.89,11.89,20400.0,8.6745,8.6818,8.6745,8.6745,20400.0
2013-06-17 13:15:00,11.89,11.9,11.88,11.89,36400.0,8.6745,8.6818,8.6672,8.6745,36400.0
2013-06-17 13:20:00,11.89,11.9,11.89,11.9,92800.0,8.6745,8.6818,8.6745,8.6818,92800.0
2013-06-17 13:25:00,11.9,11.9,11.88,11.89,55600.0,8.6818,8.6818,8.6672,8.6745,55600.0
2013-06-17 13:30:00,11.88,11.89,11.88,11.89,49600.0,8.6672,8.6745,8.6672,8.6745,49600.0
2013-06-17 13:35:00,11.89,11.89,11.88,11.89,56800.0,8.6745,8.6745,8.6672,8.6745,56800.0
2013-06-17 13:40:00,11.88,11.89,11.88,11.88,59600.0,8.6672,8.6745,8.6672,8.6672,59600.0
2013-06-17 13:45:00,11.89,11.89,11.88,11.88,98000.0,8.6745,8.6745,8.6672,8.6672,98000.0
2013-06-17 13:50:00,11.88,11.88,11.86,11.86,91200.0,8.6672,8.6672,8.6526,8.6526,91200.0
2013-06-17 13:55:00,11.87,11.88,11.87,11.87,69600.0,8.6599,8.6672,8.6599,8.6599,69600.0
2013-06-17 14:00:00,11.87,11.88,11.87,11.88,46000.0,8.6599,8.6672,8.6599,8.6672,46000.0
2013-06-17 14:05:00,11.88,11.88,11.84,11.85,94800.0,8.6672,8.6672,8.638,8.6453,94800.0
2013-06-17 14:10:00,11.85,11.86,11.84,11.85,58400.0,8.6453,8.6526,8.638,8.6453,58400.0
2013-06-17 14:15:00,11.85,11.85,11.83,11.84,54800.0,8.6453,8.6453,8.6307,8.638,54800.0
2013-06-17 14:20:00,11.84,11.85,11.82,11.82,76000.0,8.638,8.6453,8.6234,8.6234,76000.0
2013-06-17 14:25:00,11.82,11.83,11.81,11.82,60000.0,8.6234,8.6307,8.6161,8.6234,60000.0
2013-06-17 14:30:00,11.82,11.84,11.81,11.83,94400.0,8.6234,8.638,8.6161,8.6307,94400.0
2013-06-17 14:35:00,11.83,11.84,11.82,11.82,63200.0,8.6307,8.638,8.6234,8.6234,63200.0
2013-06-17 14:40:00,11.82,11.84,11.81,11.82,52800.0,8.6234,8.638,8.6161,8.6234,52800.0
2013-06-17 14:45:00,11.82,11.83,11.79,11.79,78800.0,8.6234,8.6307,8.6015,8.6015,78800.0
2013-06-17 14:50:00,11.8,11.8,11.77,11.78,160800.0,8.6088,8.6088,8.5869,8.5942,160800.0
2013-06-17 14:55:00,11.78,11.78,11.76,11.77,228400.0,8.5942,8.5942,8.5796,8.5869,228400.0
2013-06-17 15:00:00,11.77,11.79,11.76,11.78,144400.0,8.5869,8.6015,8.5796,8.5942,144400.0
2013-06-17 15:05:00,11.78,11.79,11.77,11.78,97600.0,8.5942,8.6015,8.5869,8.5942,97600.0
2013-06-17 15:10:00,11.78,11.79,11.76,11.77,112800.0,8.5942,8.6015,8.5796,8.5869,112800.0
2013-06-17 15:15:00,11.77,11.78,11.76,11.77,104000.0,8.5869,8.5942,8.5796,8.5869,104000.0
2013-06-17 15:20:00,11.77,11.78,11.76,11.78,128800.0,8.5869,8.5942,8.5796,8.5942,128800.0
2013-06-17 15:25:00,11.78,11.78,11.76,11.77,119600.0,8.5942,8.5942,8.5796,8.5869,119600.0
2013-06-17 15:30:00,11.78,11.79,11.77,11.79,224800.0,8.5942,8.6015,8.5869,8.6015,224800.0
2013-06-17 15:35:00,11.79,11.83,11.79,11.82,211200.0,8.6015,8.6307,8.6015,8.6234,211200.0
2013-06-17 15:40:00,11.82,11.82,11.79,11.8,320000.0,8.6234,8.6234,8.6015,8.6088,320000.0
2013-06-17 15:45:00,11.8,11.8,11.78,11.78,332000.0,8.6088,8.6088,8.5942,8.5942,332000.0
2013-06-17 15:50:00,11.78,11.79,11.78,11.78,326800.0,8.5942,8.6015,8.5942,8.5942,326800.0
2013-06-17 15:55:00,11.78,11.8,11.78,11.8,464000.0,8.5942,8.6088,8.5942,8.6088,464000.0
2013-06-18 09:30:00,11.82,11.85,11.8,11.81,134800.0,8.6234,8.6453,8.6088,8.6161,134800.0
2013-06-18 09:35:00,11.81,11.84,11.8,11.82,75200.0,8.6161,8.638,8.6088,8.6234,75200.0
2013-06-18 09:40:00,11.82,11.83,11.78,11.79,70800.0,8.6234,8.6307,8.5942,8.6015,70800.0
2013-06-18 09:45:00,11.79,11.8,11.77,11.79,113200.0,8.6015,8.6088,8.5869,8.6015,113200.0
2013-06-18 09:50:00,11.79,11.8,11.77,11.77,67200.0,8.6015,8.6088,8.5869,8.5869,67200.0
2013-06-18 09:55:00,11.77,11.77,11.72,11.74,249600.0,8.5869,8.5869,8.5504,8.565,249600.0
2013-06-18 10:00:00,11.74,11.78,11.74,11.78,151200.0,8.565,8.5942,8.565,8.5942,151200.0
2013-06-18 10:05:00,11.78,11.79,11.77,11.79,179600.0,8.5942,8.6015,8.5869,8.6015,179600.0
2013-06-18 10:10:00,11.79,11.79,11.77,11.78,70400.0,8.6015,8.6015,8.5869,8.5942,70400.0
2013-06-18 10:15:00,11.78,11.79,11.78,11.79,37600.0,8.5942,8.6015,8.5942,8.6015,37600.0
2013-06-18 10:20:00,11.79,11.79,11.78,11.79,46800.0,8.6015,8.6015,8.5942,8.6015,46800.0
2013-06-18 10:25:00,11.78,11.78,11.76,11.77,58400.0,8.5942,8.5942,8.5796,8.5869,58400.0
2013-06-18 10:30:00,11.77,11.79,11.77,11.77,62000.0,8.5869,8.6015,8.5869,8.5869,62000.0
2013-06-18 10:35:00,11.78,11.79,11.77,11.78,46800.0,8.5942,8.6015,8.5869,8.5942,46800.0
2013-06-18 10:40:00,11.78,11.79,11.77,11.78,45600.0,8.5942,8.6015,8.5869,8.5942,45600.0
2013-06-18 10:45:00,11.79,11.79,11.76,11.77,97200.0,8.6015,8.6015,8.5796,8.5869,97200.0
2013-06-18 10:50:00,11.77,11.78,11.76,11.77,155200.0,8.5869,8.5942,8.5796,8.5869,155200.0
2013-06-18 10:55:00,11.77,11.79,11.77,11.79,119200.0,8.5869,8.6015,8.5869,8.6015,119200.0
2013-06-18 11:00:00,11.79,11.81,11.79,11.81,178800.0,8.6015,8.6161,8.6015,8.6161,178800.0
2013-06-18 11:05:00,11.81,11.82,11.79,11.8,244400.0,8.6161,8.6234,8.6015,8.6088,244400.0
2013-06-18 11:10:00,11.8,11.81,11.78,11.79,189200.0,8.6088,8.6161,8.5942,8.6015,189200.0
2013-06-18 11:15:00,11.79,11.8,11.77,11.78,92000.0,8.6015,8.6088,8.5869,8.5942,92000.0
2013-06-18 11:20:00,11.78,11.78,11.77,11.78,57200.0,8.5942,8.5942,8.5869,8.5942,57200.0
2013-06-18 11:25:00,11.78,11.81,11.78,11.79,114000.0,8.5942,8.6161,8.5942,8.6015,114000.0
2013-06-18 11:30:00,11.8,11.8,11.78,11.78,148000.0,8.6088,8.6088,8.5942,8.5942,148000.0
2013-06-18 11:35:00,11.79,11.8,11.78,11.79,92400.0,8.6015,8.6088,8.5942,8.6015,92400.0
2013-06-18 11:40:00,11.79,11.79,11.78,11.78,24400.0,8.6015,8.6015,8.5942,8.5942,24400.0
2013-06-18 11:45:00,11.78,11.79,11.77,11.77,74000.0,8.5942,8.6015,8.5869,8.5869,74000.0
2013-06-18 11:50:00,11.77,11.78,11.77,11.78,40000.0,8.5869,8.5942,8.5869,8.5942,40000.0
2013-06-18 11:55:00,11.78,11.78,11.76,11.77,80800.0,8.5942,8.5942,8.5796,8.5869,80800.0
2013-06-18 12:00:00,11.77,11.78,11.76,11.76,82000.0,8.5869,8.5942,8.5796,8.5796,82000.0
2013-06-18 12:05:00,11.76,11.76,11.72,11.72,89600.0,8.5796,8.5796,8.5504,8.5504,89600.0
2013-06-18 12:10:00,11.72,11.72,11.71,11.72,196800.0,8.5504,8.5504,8.5431,8.5504,196800.0
2013-06-18 12:15:00,11.72,11.72,11.7,11.72,160400.0,8.5504,8.5504,8.5359,8.5504,160400.0
2013-06-18 12:20:00,11.72,11.74,11.7,11.71,107600.0,8.5504,8.565,8.5359,8.5431,107600.0
2013-06-18 12:25:00,11.7,11.72,11.7,11.71,60000.0,8.5359,8.5504,8.5359,8.5431,60000.0
2013-06-18 12:30:00,11.72,11.72,11.7,11.71,151200.0,8.5504,8.5504,8.5359,8.5431,151200.0
2013-06-18 12:35:00,11.71,11.71,11.69,11.7,137200.0,8.5431,8.5431,8.5286,8.5359,137200.0
2013-06-18 12:40:00,11.7,11.71,11.7,11.71,106000.0,8.5359,8.5431,8.5359,8.5431,106000.0
2013-06-18 12:45:00,11.71,11.71,11.7,11.7,94400.0,8.5431,8.5431,8.5359,8.5359,94400.0
2013-06-18 12:50:00,11.7,11.71,11.7,11.71,64400.0,8.5359,8.5431,8.5359,8.5431,64400.0
2013-06-18 12:55:00,11.71,11.72,11.71,11.71,83600.0,8.5431,8.5504,8.5431,8.5431,83600.0
2013-06-18 13:00:00,11.71,11.71,11.69,11.7,120800.0,8.5431,8.5431,8.5286,8.5359,120800.0
2013-06-18 13:05:00,11.7,11.72,11.7,11.71,54800.0,8.5359,8.5504,8.5359,8.5431,54800.0
2013-06-18 13:10:00,11.71,11.71,11.7,11.7,174800.0,8.5431,8.5431,8.5359,8.5359,174800.0
2013-06-18 13:15:00,11.7,11.71,11.69,11.71,78800.0,8.5359,8.5431,8.5286,8.5431,78800.0
2013-06-18 13:20:00,11.71,11.72,11.7,11.71,115200.0,8.5431,8.5504,8.5359,8.5431,115200.0
2013-06-18 13:25:00,11.71,11.71,11.7,11.7,105200.0,8.5431,8.5431,8.5359,8.5359,105200.0
2013-06-18 13:30:00,11.7,11.72,11.7,11.71,68000.0,8.5359,8.5504,8.5359,8.5431,68000.0
2013-06-18 13:35:00,11.72,11.74,11.72,11.72,105600.0,8.5504,8.565,8.5504,8.5504,105600.0
2013-06-18 13:40:00,11.72,11.73,11.72,11.72,83200.0,8.5504,8.5577,8.5504,8.5504,83200.0
2013-06-18 13:45:00,11.72,11.73,11.71,11.71,119600.0,8.5504,8.5577,8.5431,8.5431,119600.0
2013-06-18 13:50:00,11.71,11.72,11.71,11.72,84800.0,8.5431,8.5504,8.5431,8.5504,84800.0
2013-06-18 13:55:00,11.72,11.72,11.71,11.72,97200.0,8.5504,8.5504,8.5431,8.5504,97200.0
2013-06-18 14:00:00,11.72,11.72,11.71,11.72,71200.0,8.5504,8.5504,8.5431,8.5504,71200.0
2013-06-18 14:05:00,11.73,11.76,11.73,11.76,93600.0,8.5577,8.5796,8.5577,8.5796,93600.0
2013-06-18 14:10:00,11.76,11.77,11.74,11.75,376800.0,8.5796,8.5869,8.565,8.5723,376800.0
2013-06-18 14:15:00,11.75,11.76,11.73,11.73,128800.0,8.5723,8.5796,8.5577,8.5577,128800.0
2013-06-18 14:20:00,11.73,11.75,11.73,11.75,61200.0,8.5577,8.5723,8.5577,8.5723,61200.0
2013-06-18 14:25:00,11.75,11.76,11.72,11.75,87600.0,8.5723,8.5796,8.5504,8.5723,87600.0
2013-06-18 14:30:00,11.76,11.76,11.74,11.74,100400.0,8.5796,8.5796,8.565,8.565,100400.0
2013-06-18 14:35:00,11.75,11.76,11.74,11.74,115600.0,8.5723,8.5796,8.565,8.565,115600.0
2013-06-18 14:40:00,11.74,11.76,11.74,11.74,76400.0,8.565,8.5796,8.565,8.565,76400.0
2013-06-18 14:45:00,11.74,11.74,11.72,11.73,181600.0,8.565,8.565,8.5504,8.5577,181600.0
2013-06-18 14:50:00,11.73,11.74,11.72,11.72,59600.0,8.5577,8.565,8.5504,8.5504,59600.0
2013-06-18 14:55:00,11.72,11.72,11.71,11.72,153200.0,8.5504,8.5504,8.5431,8.5504,153200.0
2013-06-18 15:00:00,11.72,11.72,11.71,11.71,152800.0,8.5504,8.5504,8.5431,8.5431,152800.0
2013-06-18 15:05:00,11.72,11.72,11.71,11.72,139600.0,8.5504,8.5504,8.5431,8.5504,139600.0
2013-06-18 15:10:00,11.72,11.72,11.71,11.72,117200.0,8.5504,8.5504,8.5431,8.5504,117200.0
2013-06-18 15:15:00,11.72,11.72,11.71,11.71,187600.0,8.5504,8.5504,8.5431,8.5431,187600.0
2013-06-18 15:20:00,11.71,11.72,11.71,11.71,139200.0,8.5431,8.5504,8.5431,8.5431,139200.0
2013-06-18 15:25:00,11.71,11.72,11.71,11.72,100800.0,8.5431,8.5504,8.5431,8.5504,100800.0
2013-06-18 15:30:00,11.73,11.74,11.72,11.73,89200.0,8.5577,8.565,8.5504,8.5577,89200.0
2013-06-18 15:35:00,11.73,11.74,11.72,11.72,194400.0,8.5577,8.565,8.5504,8.5504,194400.0
2013-06-18 15:40:00,11.72,11.73,11.72,11.72,161600.0,8.5504,8.5577,8.5504,8.5504,161600.0
2013-06-18 15:45:00,11.72,11.72,11.71,11.71,184000.0,8.5504,8.5504,8.5431,8.5431,184000.0
2013-06-18 15:50:00,11.71,11.72,11.7,11.71,437200.0,8.5431,8.5504,8.5359,8.5431,437200.0
2013-06-18 15:55:00,11.71,11.73,11.7,11.72,464400.0,8.5431,8.5577,8.5359,8.5504,464400.0
2013-06-19 09:30:00,11.72,11.78,11.72,11.78,144400.0,8.5504,8.5942,8.5504,8.5942,144400.0
2013-06-19 09:35:00,11.79,11.8,11.78,11.79,58400.0,8.6015,8.6088,8.5942,8.6015,58400.0
2013-06-19 09:40:00,11.78,11.79,11.74,11.75,58400.0,8.5942,8.6015,8.565,8.5723,58400.0
2013-06-19 09:45:00,11.74,11.75,11.73,11.73,48000.0,8.565,8.5723,8.5577,8.5577,48000.0
2013-06-19 09:50:00,11.73,11.76,11.72,11.74,47600.0,8.5577,8.5796,8.5504,8.565,47600.0
2013-06-19 09:55:00,11.75,11.78,11.75,11.77,49200.0,8.5723,8.5942,8.5723,8.5869,49200.0
2013-06-19 10:00:00,11.77,11.8,11.76,11.79,66800.0,8.5869,8.6088,8.5796,8.6015,66800.0
2013-06-19 10:05:00,11.8,11.83,11.8,11.82,134400.0,8.6088,8.6307,8.6088,8.6234,134400.0
2013-06-19 10:10:00,11.82,11.84,11.81,11.83,69200.0,8.6234,8.638,8.6161,8.6307,69200.0
2013-06-19 10:15:00,11.83,11.85,11.83,11.84,161600.0,8.6307,8.6453,8.6307,8.638,161600.0
2013-06-19 10:20:00,11.85,11.85,11.83,11.85,69200.0,8.6453,8.6453,8.6307,8.6453,69200.0
2013-06-19 10:25:00,11.85,11.87,11.85,11.85,43600.0,8.6453,8.6599,8.6453,8.6453,43600.0
2013-06-19 10:30:00,11.85,11.85,11.84,11.85,64800.0,8.6453,8.6453,8.638,8.6453,64800.0
2013-06-19 10:35:00,11.85,11.85,11.84,11.84,24400.0,8.6453,8.6453,8.638,8.638,24400.0
2013-06-19 10:40:00,11.84,11.85,11.84,11.85,84400.0,8.638,8.6453,8.638,8.6453,84400.0
2013-06-19 10:45:00,11.85,11.85,11.81,11.81,58800.0,8.6453,8.6453,8.6161,8.6161,58800.0
2013-06-19 10:50:00,11.81,11.83,11.81,11.82,38000.0,8.6161,8.6307,8.6161,8.6234,38000.0
2013-06-19 10:55:00,11.82,11.83,11.81,11.81,78000.0,8.6234,8.6307,8.6161,8.6161,78000.0
2013-06-19 11:00:00,11.81,11.82,11.81,11.81,11600.0,8.6161,8.6234,8.6161,8.6161,11600.0
2013-06-19 11:05:00,11.81,11.82,11.81,11.81,34400.0,8.6161,8.6234,8.6161,8.6161,34400.0
2013-06-19 11:10:00,11.82,11.82,11.81,11.81,195600.0,8.6234,8.6234,8.6161,8.6161,195600.0
2013-06-19 11:15:00,11.81,11.81,11.8,11.8,44400.0,8.6161,8.6161,8.6088,8.6088,44400.0
2013-06-19 11:20:00,11.81,11.82,11.8,11.8,26000.0,8.6161,8.6234,8.6088,8.6088,26000.0
2013-06-19 11:25:00,11.8,11.81,11.8,11.8,18400.0,8.6088,8.6161,8.6088,8.6088,18400.0
2013-06-19 11:30:00,11.8,11.8,11.79,11.8,31600.0,8.6088,8.6088,8.6015,8.6088,31600.0
2013-06-19 11:35:00,11.81,11.81,11.8,11.8,70000.0,8.6161,8.6161,8.6088,8.6088,70000.0
2013-06-19 11:40:00,11.8,11.8,11.78,11.78,30800.0,8.6088,8.6088,8.5942,8.5942,30800.0
2013-06-19 11:45:00,11.79,11.79,11.78,11.79,10800.0,8.6015,8.6015,8.5942,8.6015,10800.0
2013-06-19 11:50:00,11.79,11.79,11.77,11.77,85600.0,8.6015,8.6015,8.5869,8.5869,85600.0
2013-06-19 11:55:00,11.77,11.78,11.76,11.77,37600.0,8.5869,8.5942,8.5796,8.5869,37600.0
2013-06-19 12:00:00,11.77,11.78,11.76,11.78,42400.0,8.5869,8.5942,8.5796,8.5942,42400.0
2013-06-19 12:05:00,11.78,11.79,11.78,11.78,33200.0,8.5942,8.6015,8.5942,8.5942,33200.0
2013-06-19 12:10:00,11.78,11.8,11.78,11.8,77200.0,8.5942,8.6088,8.5942,8.6088,77200.0
2013-06-19 12:15:00,11.79,11.8,11.79,11.79,36800.0,8.6015,8.6088,8.6015,8.6015,36800.0
2013-06-19 12:20:00,11.79,11.81,11.79,11.8,221600.0,8.6015,8.6161,8.6015,8.6088,221600.0
2013-06-19 12:25:00,11.8,11.81,11.8,11.81,37200.0,8.6088,8.6161,8.6088,8.6161,37200.0
2013-06-19 12:30:00,11.81,11.81,11.8,11.8,50000.0,8.6161,8.6161,8.6088,8.6088,50000.0
2013-06-19 12:35:00,11.8,11.81,11.8,11.8,59600.0,8.6088,8.6161,8.6088,8.6088,59600.0
2013-06-19 12:40:00,11.8,11.81,11.8,11.8,24800.0,8.6088,8.6161,8.6088,8.6088,24800.0
2013-06-19 12:45:00,11.8,11.81,11.8,11.8,36800.0,8.6088,8.6161,8.6088,8.6088,36800.0
2013-06-19 12:50:00,11.8,11.81,11.8,11.81,27600.0,8.6088,8.6161,8.6088,8.6161,27600.0
2013-06-19 12:55:00,11.81,11.81,11.8,11.81,22400.0,8.6161,8.6161,8.6088,8.6161,22400.0
2013-06-19 13:00:00,11.81,11.81,11.8,11.8,38800.0,8.6161,8.6161,8.6088,8.6088,38800.0
2013-06-19 13:05:00,11.79,11.8,11.79,11.79,26400.0,8.6015,8.6088,8.6015,8.6015,26400.0
2013-06-19 13:10:00,11.79,11.8,11.79,11.79,24800.0,8.6015,8.6088,8.6015,8.6015,24800.0
2013-06-19 13:15:00,11.79,11.8,11.79,11.79,47600.0,8.6015,8.6088,8.6015,8.6015,47600.0
2013-06-19 13:20:00,11.79,11.79,11.78,11.78,29200.0,8.6015,8.6015,8.5942,8.5942,29200.0
2013-06-19 13:25:00,11.78,11.78,11.77,11.77,35200.0,8.5942,8.5942,8.5869,8.5869,35200.0
2013-06-19 13:30:00,11.77,11.77,11.76,11.76,38000.0,8.5869,8.5869,8.5796,8.5796,38000.0
2013-06-19 13:35:00,11.76,11.76,11.75,11.75,46000.0,8.5796,8.5796,8.5723,8.5723,46000.0
2013-06-19 13:40:00,11.75,11.76,11.75,11.76,13600.0,8.5723,8.5796,8.5723,8.5796,13600.0
2013-06-19 13:45:00,11.76,11.76,11.75,11.75,39200.0,8.5796,8.5796,8.5723,8.5723,39200.0
2013-06-19 13:50:00,11.76,11.77,11.76,11.77,41200.0,8.5796,8.5869,8.5796,8.5869,41200.0
2013-06-19 13:55:00,11.77,11.79,11.77,11.78,41600.0,8.5869,8.6015,8.5869,8.5942,41600.0
2013-06-19 14:00:00,11.79,11.8,11.73,11.74,93600.0,8.6015,8.6088,8.5577,8.565,93600.0
2013-06-19 14:05:00,11.73,11.76,11.72,11.75,30800.0,8.5577,8.5796,8.5504,8.5723,30800.0
2013-06-19 14:10:00,11.75,11.78,11.74,11.78,52800.0,8.5723,8.5942,8.565,8.5942,52800.0
2013-06-19 14:15:00,11.77,11.79,11.76,11.77,55600.0,8.5869,8.6015,8.5796,8.5869,55600.0
2013-06-19 14:20:00,11.77,11.77,11.73,11.73,36000.0,8.5869,8.5869,8.5577,8.5577,36000.0
2013-06-19 14:25:00,11.73,11.76,11.72,11.75,50000.0,8.5577,8.5796,8.5504,8.5723,50000.0
2013-06-19 14:30:00,11.74,11.75,11.72,11.72,120000.0,8.565,8.5723,8.5504,8.5504,120000.0
2013-06-19 14:35:00,11.71,11.77,11.71,11.75,108800.0,8.5431,8.5869,8.5431,8.5723,108800.0
2013-06-19 14:40:00,11.74,11.76,11.73,11.74,98000.0,8.565,8.5796,8.5577,8.565,98000.0
2013-06-19 14:45:00,11.74,11.74,11.7,11.71,42400.0,8.565,8.565,8.5359,8.5431,42400.0
2013-06-19 14:50:00,11.71,11.72,11.69,11.7,65600.0,8.5431,8.5504,8.5286,8.5359,65600.0
2013-06-19 14:55:00,11.7,11.7,11.63,11.65,105600.0,8.5359,8.5359,8.4848,8.4994,105600.0
2013-06-19 15:00:00,11.65,11.66,11.63,11.66,117600.0,8.4994,8.5067,8.4848,8.5067,117600.0
2013-06-19 15:05:00,11.66,11.68,11.65,11.65,39600.0,8.5067,8.5213,8.4994,8.4994,39600.0
2013-06-19 15:10:00,11.65,11.67,11.63,11.65,142000.0,8.4994,8.514,8.4848,8.4994,142000.0
2013-06-19 15:15:00,11.65,11.66,11.63,11.63,68000.0,8.4994,8.5067,8.4848,8.4848,68000.0
2013-06-19 15:20:00,11.64,11.65,11.63,11.65,153200.0,8.4921,8.4994,8.4848,8.4994,153200.0
2013-06-19 15:25:00,11.65,11.66,11.64,11.66,147600.0,8.4994,8.5067,8.4921,8.5067,147600.0
2013-06-19 15:30:00,11.66,11.67,11.64,11.65,130400.0,8.5067,8.514,8.4921,8.4994,130400.0
2013-06-19 15:35:00,11.65,11.68,11.65,11.66,64800.0,8.4994,8.5213,8.4994,8.5067,64800.0
2013-06-19 15:40:00,11.66,11.67,11.65,11.65,121200.0,8.5067,8.514,8.4994,8.4994,121200.0
2013-06-19 15:45:00,11.65,11.65,11.61,11.63,234400.0,8.4994,8.4994,8.4702,8.4848,234400.0
2013-06-19 15:50:00,11.62,11.62,11.6,11.62,230000.0,8.4775,8.4775,8.4629,8.4775,230000.0
2013-06-19 15:55:00,11.62,11.62,11.58,11.58,703200.0,8.4775,8.4775,8.4483,8.4483,703200.0
2013-06-20 09:30:00,11.44,11.47,11.38,11.42,230400.0,8.3462,8.3681,8.3024,8.3316,230400.0
2013-06-20 09:35:00,11.43,11.44,11.38,11.4,106800.0,8.3389,8.3462,8.3024,8.317,106800.0
2013-06-20 09:40:00,11.4,11.4,11.38,11.4,51200.0,8.317,8.317,8.3024,8.317,51200.0
2013-06-20 09:45:00,11.4,11.43,11.4,11.42,62000.0,8.317,8.3389,8.317,8.3316,62000.0
2013-06-20 09:50:00,11.42,11.43,11.39,11.42,63600.0,8.3316,8.3389,8.3097,8.3316,63600.0
2013-06-20 09:55:00,11.42,11.43,11.38,11.4,100000.0,8.3316,8.3389,8.3024,8.317,100000.0
2013-06-20 10:00:00,11.4,11.42,11.35,11.36,138000.0,8.317,8.3316,8.2805,8.2878,138000.0
2013-06-20 10:05:00,11.36,11.38,11.36,11.37,132000.0,8.2878,8.3024,8.2878,8.2951,132000.0
2013-06-20 10:10:00,11.37,11.38,11.35,11.35,71200.0,8.2951,8.3024,8.2805,8.2805,71200.0
2013-06-20 10:15:00,11.34,11.35,11.3,11.34,70800.0,8.2732,8.2805,8.244,8.2732,70800.0
2013-06-20 10:20:00,11.34,11.36,11.33,11.34,79600.0,8.2732,8.2878,8.2659,8.2732,79600.0
2013-06-20 10:25:00,11.34,11.35,11.32,11.32,52400.0,8.2732,8.2805,8.2586,8.2586,52400.0
2013-06-20 10:30:00,11.32,11.32,11.3,11.3,40800.0,8.2586,8.2586,8.244,8.244,40800.0
2013-06-20 10:35:00,11.3,11.32,11.3,11.3,66000.0,8.244,8.2586,8.244,8.244,66000.0
2013-06-20 10:40:00,11.3,11.34,11.3,11.34,88800.0,8.244,8.2732,8.244,8.2732,88800.0
2013-06-20 10:45:00,11.33,11.35,11.32,11.34,75200.0,8.2659,8.2805,8.2586,8.2732,75200.0
2013-06-20 10:50:00,11.34,11.36,11.34,11.35,60800.0,8.2732,8.2878,8.2732,8.2805,60800.0
2013-06-20 10:55:00,11.35,11.36,11.35,11.35,41600.0,8.2805,8.2878,8.2805,8.2805,41600.0
2013-06-20 11:00:00,11.35,11.36,11.34,11.36,134400.0,8.2805,8.2878,8.2732,8.2878,134400.0
2013-06-20 11:05:00,11.36,11.38,11.36,11.37,122800.0,8.2878,8.3024,8.2878,8.2951,122800.0
2013-06-20 11:10:00,11.37,11.38,11.36,11.37,144800.0,8.2951,8.3024,8.2878,8.2951,144800.0
2013-06-20 11:15:00,11.37,11.38,11.36,11.36,94000.0,8.2951,8.3024,8.2878,8.2878,94000.0
2013-06-20 11:20:00,11.37,11.4,11.37,11.4,106400.0,8.2951,8.317,8.2951,8.317,106400.0
2013-06-20 11:25:00,11.4,11.43,11.4,11.43,109600.0,8.317,8.3389,8.317,8.3389,109600.0
2013-06-20 11:30:00,11.43,11.43,11.4,11.41,44000.0,8.3389,8.3389,8.317,8.3243,44000.0
2013-06-20 11:35:00,11.41,11.44,11.41,11.43,45200.0,8.3243,8.3462,8.3243,8.3389,45200.0
2013-06-20 11:40:00,11.44,11.44,11.42,11.42,60400.0,8.3462,8.3462,8.3316,8.3316,60400.0
2013-06-20 11:45:00,11.42,11.42,11.4,11.42,37200.0,8.3316,8.3316,8.317,8.3316,37200.0
2013-06-20 11:50:00,11.41,11.43,11.4,11.41,53200.0,8.3243,8.3389,8.317,8.3243,53200.0
2013-06-20 11:55:00,11.41,11.42,11.4,11.4,28400.0,8.3243,8.3316,8.317,8.317,28400.0
2013-06-20 12:00:00,11.4,11.42,11.4,11.42,88800.0,8.317,8.3316,8.317,8.3316,88800.0
2013-06-20 12:05:00,11.42,11.44,11.41,11.44,56400.0,8.3316,8.3462,8.3243,8.3462,56400.0
2013-06-20 12:10:00,11.44,11.47,11.44,11.47,79200.0,8.3462,8.3681,8.3462,8.3681,79200.0
2013-06-20 12:15:00,11.47,11.49,11.47,11.49,105600.0,8.3681,8.3826,8.3681,8.3826,105600.0
2013-06-20 12:20:00,11.49,11.5,11.49,11.5,66000.0,8.3826,8.3899,8.3826,8.3899,66000.0
2013-06-20 12:25:00,11.5,11.51,11.5,11.51,101200.0,8.3899,8.3972,8.3899,8.3972,101200.0
2013-06-20 12:30:00,11.5,11.5,11.48,11.48,40000.0,8.3899,8.3899,8.3753,8.3753,40000.0
2013-06-20 12:35:00,11.47,11.47,11.44,11.44,39600.0,8.3681,8.3681,8.3462,8.3462,39600.0
2013-06-20 12:40:00,11.44,11.44,11.42,11.42,44000.0,8.3462,8.3462,8.3316,8.3316,44000.0
2013-06-20 12:45:00,11.42,11.42,11.41,11.41,50400.0,8.3316,8.3316,8.3243,8.3243,50400.0
2013-06-20 12:50:00,11.42,11.42,11.4,11.4,54000.0,8.3316,8.3316,8.317,8.317,54000.0
2013-06-20 12:55:00,11.4,11.4,11.4,11.4,36800.0,8.317,8.317,8.317,8.317,36800.0
2013-06-20 13:00:00,11.39,11.4,11.38,11.39,46000.0,8.3097,8.317,8.3024,8.3097,46000.0
2013-06-20 13:05:00,11.39,11.41,11.39,11.41,26800.0,8.3097,8.3243,8.3097,8.3243,26800.0
2013-06-20 13:10:00,11.41,11.41,11.4,11.4,40000.0,8.3243,8.3243,8.317,8.317,40000.0
2013-06-20 13:15:00,11.4,11.4,11.36,11.37,58800.0,8.317,8.317,8.2878,8.2951,58800.0
2013-06-20 13:20:00,11.37,11.38,11.37,11.38,34400.0,8.2951,8.3024,8.2951,8.3024,34400.0
2013-06-20 13:25:00,11.38,11.38,11.37,11.38,56800.0,8.3024,8.3024,8.2951,8.3024,56800.0
2013-06-20 13:30:00,11.38,11.38,11.37,11.38,57600.0,8.3024,8.3024,8.2951,8.3024,57600.0
2013-06-20 13:35:00,11.38,11.38,11.35,11.36,59200.0,8.3024,8.3024,8.2805,8.2878,59200.0
2013-06-20 13:40:00,11.36,11.38,11.35,11.37,42400.0,8.2878,8.3024,8.2805,8.2951,42400.0
2013-06-20 13:45:00,11.37,11.38,11.35,11.38,60800.0,8.2951,8.3024,8.2805,8.3024,60800.0
2013-06-20 13:50:00,11.38,11.39,11.37,11.39,79200.0,8.3024,8.3097,8.2951,8.3097,79200.0
2013-06-20 13:55:00,11.38,11.39,11.38,11.39,79600.0,8.3024,8.3097,8.3024,8.3097,79600.0
2013-06-20 14:00:00,11.39,11.39,11.36,11.38,46400.0,8.3097,8.3097,8.2878,8.3024,46400.0
2013-06-20 14:05:00,11.38,11.38,11.36,11.36,46400.0,8.3024,8.3024,8.2878,8.2878,46400.0
2013-06-20 14:10:00,11.36,11.36,11.34,11.35,63600.0,8.2878,8.2878,8.2732,8.2805,63600.0
2013-06-20 14:15:00,11.35,11.36,11.34,11.34,42400.0,8.2805,8.2878,8.2732,8.2732,42400.0
2013-06-20 14:20:00,11.34,11.35,11.31,11.33,141200.0,8.2732,8.2805,8.2513,8.2659,141200.0
2013-06-20 14:25:00,11.33,11.33,11.29,11.29,72000.0,8.2659,8.2659,8.2367,8.2367,72000.0
2013-06-20 14:30:00,11.3,11.31,11.29,11.31,69600.0,8.244,8.2513,8.2367,8.2513,69600.0
2013-06-20 14:35:00,11.3,11.31,11.3,11.31,69200.0,8.244,8.2513,8.244,8.2513,69200.0
2013-06-20 14:40:00,11.31,11.32,11.3,11.3,60800.0,8.2513,8.2586,8.244,8.244,60800.0
2013-06-20 14:45:00,11.31,11.31,11.3,11.31,58000.0,8.2513,8.2513,8.244,8.2513,58000.0
2013-06-20 14:50:00,11.31,11.31,11.28,11.28,72400.0,8.2513,8.2513,8.2294,8.2294,72400.0
2013-06-20 14:55:00,11.29,11.29,11.27,11.27,67600.0,8.2367,8.2367,8.2221,8.2221,67600.0
2013-06-20 15:00:00,11.27,11.28,11.26,11.27,75200.0,8.2221,8.2294,8.2148,8.2221,75200.0
2013-06-20 15:05:00,11.27,11.29,11.27,11.28,79200.0,8.2221,8.2367,8.2221,8.2294,79200.0
2013-06-20 15:10:00,11.29,11.29,11.26,11.26,150800.0,8.2367,8.2367,8.2148,8.2148,150800.0
2013-06-20 15:15:00,11.26,11.27,11.23,11.24,323200.0,8.2148,8.2221,8.193,8.2003,323200.0
2013-06-20 15:20:00,11.24,11.25,11.21,11.22,198800.0,8.2003,8.2075,8.1784,8.1857,198800.0
2013-06-20 15:25:00,11.22,11.22,11.21,11.22,162400.0,8.1857,8.1857,8.1784,8.1857,162400.0
2013-06-20 15:30:00,11.22,11.24,11.21,11.22,190800.0,8.1857,8.2003,8.1784,8.1857,190800.0
2013-06-20 15:35:00,11.22,11.24,11.22,11.23,278000.0,8.1857,8.2003,8.1857,8.193,278000.0
2013-06-20 15:40:00,11.23,11.24,11.23,11.23,197200.0,8.193,8.2003,8.193,8.193,197200.0
2013-06-20 15:45:00,11.23,11.23,11.21,11.21,262400.0,8.193,8.193,8.1784,8.1784,262400.0
2013-06-20 15:50:00,11.21,11.23,11.2,11.23,382000.0,8.1784,8.193,8.1711,8.193,382000.0
2013-06-20 15:55:00,11.23,11.26,11.22,11.24,690000.0,8.193,8.2148,8.1857,8.2003,690000.0
2013-06-21 09:30:00,11.26,11.35,11.24,11.29,3044400.0,8.2148,8.2805,8.2003,8.2367,3044400.0
2013-06-21 09:35:00,11.29,11.33,11.29,11.33,91200.0,8.2367,8.2659,8.2367,8.2659,91200.0
2013-06-21 09:40:00,11.33,11.34,11.3,11.31,86800.0,8.2659,8.2732,8.244,8.2513,86800.0
2013-06-21 09:45:00,11.31,11.34,11.3,11.33,150800.0,8.2513,8.2732,8.244,8.2659,150800.0
2013-06-21 09:50:00,11.33,11.33,11.31,11.32,99200.0,8.2659,8.2659,8.2513,8.2586,99200.0
2013-06-21 09:55:00,11.31,11.33,11.31,11.31,53600.0,8.2513,8.2659,8.2513,8.2513,53600.0
2013-06-21 10:00:00,11.31,11.32,11.29,11.31,92400.0,8.2513,8.2586,8.2367,8.2513,92400.0
2013-06-21 10:05:00,11.3,11.31,11.3,11.3,58800.0,8.244,8.2513,8.244,8.244,58800.0
2013-06-21 10:10:00,11.3,11.31,11.3,11.3,71600.0,8.244,8.2513,8.244,8.244,71600.0
2013-06-21 10:15:00,11.3,11.31,11.29,11.31,74000.0,8.244,8.2513,8.2367,8.2513,74000.0
2013-06-21 10:20:00,11.31,11.31,11.29,11.3,73200.0,8.2513,8.2513,8.2367,8.244,73200.0
2013-06-21 10:25:00,11.29,11.3,11.28,11.3,91600.0,8.2367,8.244,8.2294,8.244,91600.0
2013-06-21 10:30:00,11.29,11.29,11.27,11.27,108400.0,8.2367,8.2367,8.2221,8.2221,108400.0
2013-06-21 10:35:00,11.28,11.29,11.27,11.29,140800.0,8.2294,8.2367,8.2221,8.2367,140800.0
2013-06-21 10:40:00,11.29,11.3,11.28,11.29,89200.0,8.2367,8.244,8.2294,8.2367,89200.0
2013-06-21 10:45:00,11.29,11.31,11.29,11.3,58000.0,8.2367,8.2513,8.2367,8.244,58000.0
2013-06-21 10:50:00,11.29,11.29,11.27,11.29,107600.0,8.2367,8.2367,8.2221,8.2367,107600.0
2013-06-21 10:55:00,11.29,11.3,11.28,11.29,101600.0,8.2367,8.244,8.2294,8.2367,101600.0
2013-06-21 11:00:00,11.29,11.3,11.28,11.28,85200.0,8.2367,8.244,8.2294,8.2294,85200.0
2013-06-21 11:05:00,11.29,11.31,11.27,11.31,89200.0,8.2367,8.2513,8.2221,8.2513,89200.0
2013-06-21 11:10:00,11.31,11.31,11.28,11.28,94400.0,8.2513,8.2513,8.2294,8.2294,94400.0
2013-06-21 11:15:00,11.29,11.33,11.28,11.32,97200.0,8.2367,8.2659,8.2294,8.2586,97200.0
2013-06-21 11:20:00,11.32,11.33,11.29,11.3,78000.0,8.2586,8.2659,8.2367,8.244,78000.0
2013-06-21 11:25:00,11.29,11.29,11.24,11.24,75600.0,8.2367,8.2367,8.2003,8.2003,75600.0
2013-06-21 11:30:00,11.24,11.24,11.2,11.2,121600.0,8.2003,8.2003,8.1711,8.1711,121600.0
2013-06-21 11:35:00,11.21,11.23,11.2,11.2,78000.0,8.1784,8.193,8.1711,8.1711,78000.0
2013-06-21 11:40:00,11.21,11.22,11.2,11.21,59200.0,8.1784,8.1857,8.1711,8.1784,59200.0
2013-06-21 11:45:00,11.21,11.22,11.21,11.21,47200.0,8.1784,8.1857,8.1784,8.1784,47200.0
2013-06-21 11:50:00,11.21,11.21,11.18,11.19,70800.0,8.1784,8.1784,8.1565,8.1638,70800.0
2013-06-21 11:55:00,11.19,11.21,11.19,11.2,72400.0,8.1638,8.1784,8.1638,8.1711,72400.0
2013-06-21 12:00:00,11.2,11.22,11.2,11.22,61600.0,8.1711,8.1857,8.1711,8.1857,61600.0
2013-06-21 12:05:00,11.21,11.22,11.19,11.19,69200.0,8.1784,8.1857,8.1638,8.1638,69200.0
2013-06-21 12:10:00,11.19,11.22,11.19,11.2,43600.0,8.1638,8.1857,8.1638,8.1711,43600.0
2013-06-21 12:15:00,11.2,11.21,11.2,11.21,38000.0,8.1711,8.1784,8.1711,8.1784,38000.0
2013-06-21 12:20:00,11.21,11.21,11.19,11.19,54000.0,8.1784,8.1784,8.1638,8.1638,54000.0
2013-06-21 12:25:00,11.19,11.2,11.19,11.19,30800.0,8.1638,8.1711,8.1638,8.1638,30800.0
2013-06-21 12:30:00,11.19,11.2,11.19,11.19,60400.0,8.1638,8.1711,8.1638,8.1638,60400.0
2013-06-21 12:35:00,11.19,11.21,11.19,11.19,65200.0,8.1638,8.1784,8.1638,8.1638,65200.0
2013-06-21 12:40:00,11.19,11.21,11.18,11.21,96000.0,8.1638,8.1784,8.1565,8.1784,96000.0
2013-06-21 12:45:00,11.21,11.24,11.2,11.24,54400.0,8.1784,8.2003,8.1711,8.2003,54400.0
2013-06-21 12:50:00,11.24,11.24,11.22,11.22,82400.0,8.2003,8.2003,8.1857,8.1857,82400.0
2013-06-21 12:55:00,11.22,11.25,11.21,11.25,84800.0,8.1857,8.2075,8.1784,8.2075,84800.0
2013-06-21 13:00:00,11.25,11.25,11.23,11.23,81200.0,8.2075,8.2075,8.193,8.193,81200.0
2013-06-21 13:05:00,11.23,11.25,11.23,11.25,58400.0,8.193,8.2075,8.193,8.2075,58400.0
2013-06-21 13:10:00,11.26,11.27,11.26,11.27,64400.0,8.2148,8.2221,8.2148,8.2221,64400.0
2013-06-21 13:15:00,11.27,11.29,11.26,11.26,71600.0,8.2221,8.2367,8.2148,8.2148,71600.0
2013-06-21 13:20:00,11.26,11.26,11.22,11.22,74800.0,8.2148,8.2148,8.1857,8.1857,74800.0
2013-06-21 13:25:00,11.22,11.23,11.21,11.21,78800.0,8.1857,8.193,8.1784,8.1784,78800.0
2013-06-21 13:30:00,11.21,11.24,11.21,11.24,54000.0,8.1784,8.2003,8.1784,8.2003,54000.0
2013-06-21 13:35:00,11.24,11.25,11.23,11.24,54000.0,8.2003,8.2075,8.193,8.2003,54000.0
2013-06-21 13:40:00,11.24,11.25,11.23,11.23,63600.0,8.2003,8.2075,8.193,8.193,63600.0
2013-06-21 13:45:00,11.23,11.24,11.22,11.22,74800.0,8.193,8.2003,8.1857,8.1857,74800.0
2013-06-21 13:50:00,11.22,11.24,11.22,11.23,123200.0,8.1857,8.2003,8.1857,8.193,123200.0
2013-06-21 13:55:00,11.23,11.24,11.22,11.23,72400.0,8.193,8.2003,8.1857,8.193,72400.0
2013-06-21 14:00:00,11.23,11.23,11.22,11.22,98400.0,8.193,8.193,8.1857,8.1857,98400.0
2013-06-21 14:05:00,11.22,11.22,11.2,11.21,82000.0,8.1857,8.1857,8.1711,8.1784,82000.0
2013-06-21 14:10:00,11.21,11.22,11.2,11.21,64400.0,8.1784,8.1857,8.1711,8.1784,64400.0
2013-06-21 14:15:00,11.22,11.22,11.21,11.22,64400.0,8.1857,8.1857,8.1784,8.1857,64400.0
2013-06-21 14:20:00,11.22,11.24,11.22,11.23,78400.0,8.1857,8.2003,8.1857,8.193,78400.0
2013-06-21 14:25:00,11.24,11.27,11.23,11.27,49600.0,8.2003,8.2221,8.193,8.2221,49600.0
2013-06-21 14:30:00,11.27,11.27,11.26,11.26,63600.0,8.2221,8.2221,8.2148,8.2148,63600.0
2013-06-21 14:35:00,11.26,11.26,11.25,11.26,66000.0,8.2148,8.2148,8.2075,8.2148,66000.0
2013-06-21 14:40:00,11.26,11.26,11.23,11.23,72400.0,8.2148,8.2148,8.193,8.193,72400.0
2013-06-21 14:45:00,11.24,11.25,11.24,11.25,92800.0,8.2003,8.2075,8.2003,8.2075,92800.0
2013-06-21 14:50:00,11.25,11.26,11.24,11.25,70400.0,8.2075,8.2148,8.2003,8.2075,70400.0
2013-06-21 14:55:00,11.24,11.26,11.23,11.26,69600.0,8.2003,8.2148,8.193,8.2148,69600.0
2013-06-21 15:00:00,11.26,11.27,11.24,11.26,66000.0,8.2148,8.2221,8.2003,8.2148,66000.0
2013-06-21 15:05:00,11.26,11.28,11.25,11.27,101200.0,8.2148,8.2294,8.2075,8.2221,101200.0
2013-06-21 15:10:00,11.27,11.29,11.27,11.29,91200.0,8.2221,8.2367,8.2221,8.2367,91200.0
2013-06-21 15:15:00,11.29,11.29,11.27,11.27,67600.0,8.2367,8.2367,8.2221,8.2221,67600.0
2013-06-21 15:20:00,11.27,11.29,11.27,11.29,108800.0,8.2221,8.2367,8.2221,8.2367,108800.0
2013-06-21 15:25:00,11.29,11.31,11.29,11.31,101200.0,8.2367,8.2513,8.2367,8.2513,101200.0
2013-06-21 15:30:00,11.31,11.31,11.3,11.3,106800.0,8.2513,8.2513,8.244,8.244,106800.0
2013-06-21 15:35:00,11.31,11.31,11.3,11.3,140000.0,8.2513,8.2513,8.244,8.244,140000.0
2013-06-21 15:40:00,11.3,11.3,11.28,11.28,141200.0,8.244,8.244,8.2294,8.2294,141200.0
2013-06-21 15:45:00,11.28,11.28,11.26,11.27,214000.0,8.2294,8.2294,8.2148,8.2221,214000.0
2013-06-21 15:50:00,11.28,11.28,11.26,11.27,264800.0,8.2294,8.2294,8.2148,8.2221,264800.0
2013-06-21 15:55:00,11.27,11.27,11.26,11.27,381600.0,8.2221,8.2221,8.2148,8.2221,381600.0
2013-06-24 09:30:00,11.22,11.23,11.15,11.23,195200.0,8.1857,8.193,8.1346,8.193,195200.0
2013-06-24 09:35:00,11.23,11.24,11.1,11.1,188000.0,8.193,8.2003,8.0981,8.0981,188000.0
2013-06-24 09:40:00,11.11,11.17,11.11,11.17,50800.0,8.1054,8.1492,8.1054,8.1492,50800.0
2013-06-24 09:45:00,11.17,11.2,11.17,11.2,53200.0,8.1492,8.1711,8.1492,8.1711,53200.0
2013-06-24 09:50:00,11.2,11.2,11.13,11.14,62800.0,8.1711,8.1711,8.12,8.1273,62800.0
2013-06-24 09:55:00,11.14,11.15,11.11,11.14,41200.0,8.1273,8.1346,8.1054,8.1273,41200.0
2013-06-24 10:00:00,11.13,11.14,11.12,11.14,30000.0,8.12,8.1273,8.1127,8.1273,30000.0
2013-06-24 10:05:00,11.14,11.16,11.13,11.16,92800.0,8.1273,8.1419,8.12,8.1419,92800.0
2013-06-24 10:10:00,11.15,11.17,11.15,11.16,47200.0,8.1346,8.1492,8.1346,8.1419,47200.0
2013-06-24 10:15:00,11.17,11.18,11.16,11.17,63600.0,8.1492,8.1565,8.1419,8.1492,63600.0
2013-06-24 10:20:00,11.17,11.17,11.15,11.15,35200.0,8.1492,8.1492,8.1346,8.1346,35200.0
2013-06-24 10:25:00,11.14,11.16,11.13,11.15,39200.0,8.1273,8.1419,8.12,8.1346,39200.0
2013-06-24 10:30:00,11.15,11.17,11.14,11.15,64000.0,8.1346,8.1492,8.1273,8.1346,64000.0
2013-06-24 10:35:00,11.15,11.19,11.15,11.19,94400.0,8.1346,8.1638,8.1346,8.1638,94400.0
2013-06-24 10:40:00,11.19,11.21,11.19,11.2,50800.0,8.1638,8.1784,8.1638,8.1711,50800.0
2013-06-24 10:45:00,11.2,11.2,11.18,11.19,38400.0,8.1711,8.1711,8.1565,8.1638,38400.0
2013-06-24 10:50:00,11.19,11.2,11.18,11.18,41200.0,8.1638,8.1711,8.1565,8.1565,41200.0
2013-06-24 10:55:00,11.18,11.2,11.18,11.19,116800.0,8.1565,8.1711,8.1565,8.1638,116800.0
2013-06-24 11:00:00,11.19,11.2,11.18,11.19,26800.0,8.1638,8.1711,8.1565,8.1638,26800.0
2013-06-24 11:05:00,11.19,11.21,11.18,11.2,59200.0,8.1638,8.1784,8.1565,8.1711,59200.0
2013-06-24 11:10:00,11.2,11.2,11.17,11.17,30000.0,8.1711,8.1711,8.1492,8.1492,30000.0
2013-06-24 11:15:00,11.17,11.18,11.16,11.17,23600.0,8.1492,8.1565,8.1419,8.1492,23600.0
2013-06-24 11:20:00,11.17,11.17,11.15,11.15,27200.0,8.1492,8.1492,8.1346,8.1346,27200.0
2013-06-24 11:25:00,11.15,11.15,11.13,11.13,64800.0,8.1346,8.1346,8.12,8.12,64800.0
2013-06-24 11:30:00,11.13,11.16,11.13,11.15,62800.0,8.12,8.1419,8.12,8.1346,62800.0
2013-06-24 11:35:00,11.15,11.15,11.13,11.15,47600.0,8.1346,8.1346,8.12,8.1346,47600.0
2013-06-24 11:40:00,11.14,11.15,11.12,11.12,90800.0,8.1273,8.1346,8.1127,8.1127,90800.0
2013-06-24 11:45:00,11.12,11.13,11.12,11.13,73600.0,8.1127,8.12,8.1127,8.12,73600.0
2013-06-24 11:50:00,11.13,11.13,11.12,11.13,69200.0,8.12,8.12,8.1127,8.12,69200.0
2013-06-24 11:55:00,11.12,11.13,11.12,11.13,44800.0,8.1127,8.12,8.1127,8.12,44800.0
2013-06-24 12:00:00,11.13,11.17,11.13,11.16,289600.0,8.12,8.1492,8.12,8.1419,289600.0
2013-06-24 12:05:00,11.16,11.16,11.15,11.16,53200.0,8.1419,8.1419,8.1346,8.1419,53200.0
2013-06-24 12:10:00,11.16,11.16,11.14,11.15,108000.0,8.1419,8.1419,8.1273,8.1346,108000.0
2013-06-24 12:15:00,11.15,11.16,11.14,11.15,114000.0,8.1346,8.1419,8.1273,8.1346,114000.0
2013-06-24 12:20:00,11.15,11.17,11.14,11.17,181200.0,8.1346,8.1492,8.1273,8.1492,181200.0
2013-06-24 12:25:00,11.17,11.19,11.15,11.18,46000.0,8.1492,8.1638,8.1346,8.1565,46000.0
2013-06-24 12:30:00,11.18,11.2,11.18,11.18,57200.0,8.1565,8.1711,8.1565,8.1565,57200.0
2013-06-24 12:35:00,11.18,11.19,11.17,11.18,30800.0,8.1565,8.1638,8.1492,8.1565,30800.0
2013-06-24 12:40:00,11.18,11.2,11.18,11.19,20800.0,8.1565,8.1711,8.1565,8.1638,20800.0
2013-06-24 12:45:00,11.19,11.19,11.18,11.19,25200.0,8.1638,8.1638,8.1565,8.1638,25200.0
2013-06-24 12:50:00,11.18,11.18,11.17,11.18,34000.0,8.1565,8.1565,8.1492,8.1565,34000.0
2013-06-24 12:55:00,11.18,11.2,11.17,11.2,65600.0,8.1565,8.1711,8.1492,8.1711,65600.0
2013-06-24 13:00:00,11.2,11.21,11.2,11.21,28000.0,8.1711,8.1784,8.1711,8.1784,28000.0
2013-06-24 13:05:00,11.21,11.21,11.19,11.21,112000.0,8.1784,8.1784,8.1638,8.1784,112000.0
2013-06-24 13:10:00,11.21,11.24,11.2,11.22,48000.0,8.1784,8.2003,8.1711,8.1857,48000.0
2013-06-24 13:15:00,11.22,11.24,11.22,11.24,20800.0,8.1857,8.2003,8.1857,8.2003,20800.0
2013-06-24 13:20:00,11.24,11.24,11.22,11.22,37600.0,8.2003,8.2003,8.1857,8.1857,37600.0
2013-06-24 13:25:00,11.22,11.22,11.21,11.22,37200.0,8.1857,8.1857,8.1784,8.1857,37200.0
2013-06-24 13:30:00,11.22,11.24,11.22,11.22,34000.0,8.1857,8.2003,8.1857,8.1857,34000.0
2013-06-24 13:35:00,11.22,11.24,11.22,11.23,28000.0,8.1857,8.2003,8.1857,8.193,28000.0
2013-06-24 13:40:00,11.23,11.24,11.23,11.24,37200.0,8.193,8.2003,8.193,8.2003,37200.0
2013-06-24 13:45:00,11.24,11.25,11.22,11.22,81200.0,8.2003,8.2075,8.1857,8.1857,81200.0
2013-06-24 13:50:00,11.23,11.24,11.22,11.24,63200.0,8.193,8.2003,8.1857,8.2003,63200.0
2013-06-24 13:55:00,11.23,11.26,11.23,11.26,36800.0,8.193,8.2148,8.193,8.2148,36800.0
2013-06-24 14:00:00,11.26,11.28,11.25,11.28,78800.0,8.2148,8.2294,8.2075,8.2294,78800.0
2013-06-24 14:05:00,11.28,11.3,11.27,11.3,50800.0,8.2294,8.244,8.2221,8.244,50800.0
2013-06-24 14:10:00,11.3,11.31,11.29,11.29,39200.0,8.244,8.2513,8.2367,8.2367,39200.0
2013-06-24 14:15:00,11.29,11.31,11.29,11.3,49200.0,8.2367,8.2513,8.2367,8.244,49200.0
2013-06-24 14:20:00,11.3,11.31,11.29,11.3,69600.0,8.244,8.2513,8.2367,8.244,69600.0
2013-06-24 14:25:00,11.3,11.36,11.3,11.35,231200.0,8.244,8.2878,8.244,8.2805,231200.0
2013-06-24 14:30:00,11.35,11.38,11.35,11.38,223200.0,8.2805,8.3024,8.2805,8.3024,223200.0
2013-06-24 14:35:00,11.38,11.41,11.38,11.41,84800.0,8.3024,8.3243,8.3024,8.3243,84800.0
2013-06-24 14:40:00,11.41,11.42,11.4,11.42,140800.0,8.3243,8.3316,8.317,8.3316,140800.0
2013-06-24 14:45:00,11.42,11.43,11.4,11.41,115600.0,8.3316,8.3389,8.317,8.3243,115600.0
2013-06-24 14:50:00,11.41,11.43,11.39,11.4,48000.0,8.3243,8.3389,8.3097,8.317,48000.0
2013-06-24 14:55:00,11.4,11.4,11.36,11.37,81200.0,8.317,8.317,8.2878,8.2951,81200.0
2013-06-24 15:00:00,11.37,11.38,11.36,11.37,69600.0,8.2951,8.3024,8.2878,8.2951,69600.0
2013-06-24 15:05:00,11.37,11.38,11.37,11.38,69200.0,8.2951,8.3024,8.2951,8.3024,69200.0
2013-06-24 15:10:00,11.37,11.38,11.36,11.36,71200.0,8.2951,8.3024,8.2878,8.2878,71200.0
2013-06-24 15:15:00,11.36,11.37,11.33,11.34,128000.0,8.2878,8.2951,8.2659,8.2732,128000.0
2013-06-24 15:20:00,11.33,11.36,11.33,11.36,80400.0,8.2659,8.2878,8.2659,8.2878,80400.0
2013-06-24 15:25:00,11.36,11.36,11.34,11.34,61600.0,8.2878,8.2878,8.2732,8.2732,61600.0
2013-06-24 15:30:00,11.34,11.36,11.34,11.35,86800.0,8.2732,8.2878,8.2732,8.2805,86800.0
2013-06-24 15:35:00,11.35,11.38,11.35,11.38,84800.0,8.2805,8.3024,8.2805,8.3024,84800.0
2013-06-24 15:40:00,11.38,11.38,11.36,11.36,93600.0,8.3024,8.3024,8.2878,8.2878,93600.0
2013-06-24 15:45:00,11.36,11.36,11.33,11.34,167600.0,8.2878,8.2878,8.2659,8.2732,167600.0
2013-06-24 15:50:00,11.33,11.34,11.33,11.34,232000.0,8.2659,8.2732,8.2659,8.2732,232000.0
2013-06-24 15:55:00,11.34,11.34,11.29,11.29,744800.0,8.2732,8.2732,8.2367,8.2367,744800.0
2013-06-25 09:30:00,11.43,11.47,11.32,11.38,156000.0,8.3389,8.3681,8.2586,8.3024,156000.0
2013-06-25 09:35:00,11.38,11.38,11.36,11.38,126000.0,8.3024,8.3024,8.2878,8.3024,126000.0
2013-06-25 09:40:00,11.38,11.41,11.38,11.41,49200.0,8.3024,8.3243,8.3024,8.3243,49200.0
2013-06-25 09:45:00,11.41,11.42,11.4,11.4,100800.0,8.3243,8.3316,8.317,8.317,100800.0
2013-06-25 09:50:00,11.4,11.4,11.38,11.39,140800.0,8.317,8.317,8.3024,8.3097,140800.0
2013-06-25 09:55:00,11.39,11.39,11.38,11.39,89200.0,8.3097,8.3097,8.3024,8.3097,89200.0
2013-06-25 10:00:00,11.39,11.41,11.38,11.4,167600.0,8.3097,8.3243,8.3024,8.317,167600.0
2013-06-25 10:05:00,11.4,11.41,11.39,11.4,176000.0,8.317,8.3243,8.3097,8.317,176000.0
2013-06-25 10:10:00,11.4,11.41,11.39,11.4,112800.0,8.317,8.3243,8.3097,8.317,112800.0
2013-06-25 10:15:00,11.4,11.4,11.37,11.38,142000.0,8.317,8.317,8.2951,8.3024,142000.0
2013-06-25 10:20:00,11.38,11.4,11.37,11.4,41600.0,8.3024,8.317,8.2951,8.317,41600.0
2013-06-25 10:25:00,11.4,11.42,11.39,11.4,60800.0,8.317,8.3316,8.3097,8.317,60800.0
2013-06-25 10:30:00,11.4,11.43,11.4,11.42,55200.0,8.317,8.3389,8.317,8.3316,55200.0
2013-06-25 10:35:00,11.42,11.42,11.4,11.42,56400.0,8.3316,8.3316,8.317,8.3316,56400.0
2013-06-25 10:40:00,11.41,11.43,11.41,11.41,50800.0,8.3243,8.3389,8.3243,8.3243,50800.0
2013-06-25 10:45:00,11.41,11.43,11.41,11.43,48800.0,8.3243,8.3389,8.3243,8.3389,48800.0
2013-06-25 10:50:00,11.43,11.44,11.42,11.44,49600.0,8.3389,8.3462,8.3316,8.3462,49600.0
2013-06-25 10:55:00,11.44,11.45,11.43,11.43,41200.0,8.3462,8.3535,8.3389,8.3389,41200.0
2013-06-25 11:00:00,11.43,11.44,11.43,11.44,117600.0,8.3389,8.3462,8.3389,8.3462,117600.0
2013-06-25 11:05:00,11.44,11.45,11.43,11.44,90000.0,8.3462,8.3535,8.3389,8.3462,90000.0
2013-06-25 11:10:00,11.44,11.45,11.44,11.44,61200.0,8.3462,8.3535,8.3462,8.3462,61200.0
2013-06-25 11:15:00,11.45,11.45,11.4,11.4,59600.0,8.3535,8.3535,8.317,8.317,59600.0
2013-06-25 11:20:00,11.4,11.41,11.4,11.4,41200.0,8.317,8.3243,8.317,8.317,41200.0
2013-06-25 11:25:00,11.4,11.41,11.4,11.4,96000.0,8.317,8.3243,8.317,8.317,96000.0
2013-06-25 11:30:00,11.4,11.42,11.4,11.4,57600.0,8.317,8.3316,8.317,8.317,57600.0
2013-06-25 11:35:00,11.4,11.4,11.4,11.4,40400.0,8.317,8.317,8.317,8.317,40400.0
2013-06-25 11:40:00,11.4,11.41,11.4,11.4,104800.0,8.317,8.3243,8.317,8.317,104800.0
2013-06-25 11:45:00,11.4,11.42,11.39,11.41,73200.0,8.317,8.3316,8.3097,8.3243,73200.0
2013-06-25 11:50:00,11.41,11.42,11.4,11.4,54000.0,8.3243,8.3316,8.317,8.317,54000.0
2013-06-25 11:55:00,11.4,11.42,11.4,11.4,74000.0,8.317,8.3316,8.317,8.317,74000.0
2013-06-25 12:00:00,11.4,11.4,11.38,11.38,67200.0,8.317,8.317,8.3024,8.3024,67200.0
2013-06-25 12:05:00,11.38,11.39,11.38,11.38,39200.0,8.3024,8.3097,8.3024,8.3024,39200.0
2013-06-25 12:10:00,11.38,11.39,11.38,11.39,48800.0,8.3024,8.3097,8.3024,8.3097,48800.0
2013-06-25 12:15:00,11.39,11.39,11.38,11.39,78800.0,8.3097,8.3097,8.3024,8.3097,78800.0
2013-06-25 12:20:00,11.39,11.4,11.38,11.4,58400.0,8.3097,8.317,8.3024,8.317,58400.0
2013-06-25 12:25:00,11.39,11.4,11.38,11.39,27600.0,8.3097,8.317,8.3024,8.3097,27600.0
2013-06-25 12:30:00,11.39,11.4,11.39,11.4,52000.0,8.3097,8.317,8.3097,8.317,52000.0
2013-06-25 12:35:00,11.4,11.4,11.39,11.4,31200.0,8.317,8.317,8.3097,8.317,31200.0
2013-06-25 12:40:00,11.4,11.41,11.39,11.39,46000.0,8.317,8.3243,8.3097,8.3097,46000.0
2013-06-25 12:45:00,11.39,11.4,11.39,11.4,48000.0,8.3097,8.317,8.3097,8.317,48000.0
2013-06-25 12:50:00,11.4,11.41,11.4,11.41,35600.0,8.317,8.3243,8.317,8.3243,35600.0
2013-06-25 12:55:00,11.41,11.41,11.39,11.4,40000.0,8.3243,8.3243,8.3097,8.317,40000.0
2013-06-25 13:00:00,11.4,11.42,11.4,11.41,45600.0,8.317,8.3316,8.317,8.3243,45600.0
2013-06-25 13:05:00,11.41,11.41,11.39,11.39,42000.0,8.3243,8.3243,8.3097,8.3097,42000.0
2013-06-25 13:10:00,11.39,11.4,11.38,11.39,65200.0,8.3097,8.317,8.3024,8.3097,65200.0
2013-06-25 13:15:00,11.39,11.39,11.37,11.37,61600.0,8.3097,8.3097,8.2951,8.2951,61600.0
2013-06-25 13:20:00,11.38,11.38,11.37,11.38,76400.0,8.3024,8.3024,8.2951,8.3024,76400.0
2013-06-25 13:25:00,11.38,11.39,11.38,11.38,29200.0,8.3024,8.3097,8.3024,8.3024,29200.0
2013-06-25 13:30:00,11.37,11.37,11.36,11.36,60400.0,8.2951,8.2951,8.2878,8.2878,60400.0
2013-06-25 13:35:00,11.36,11.37,11.36,11.37,40400.0,8.2878,8.2951,8.2878,8.2951,40400.0
2013-06-25 13:40:00,11.37,11.4,11.37,11.39,41200.0,8.2951,8.317,8.2951,8.3097,41200.0
2013-06-25 13:45:00,11.39,11.41,11.39,11.4,31600.0,8.3097,8.3243,8.3097,8.317,31600.0
2013-06-25 13:50:00,11.4,11.4,11.38,11.39,44400.0,8.317,8.317,8.3024,8.3097,44400.0
2013-06-25 13:55:00,11.39,11.41,11.39,11.41,56400.0,8.3097,8.3243,8.3097,8.3243,56400.0
2013-06-25 14:00:00,11.41,11.42,11.39,11.4,118800.0,8.3243,8.3316,8.3097,8.317,118800.0
2013-06-25 14:05:00,11.4,11.41,11.38,11.39,53600.0,8.317,8.3243,8.3024,8.3097,53600.0
2013-06-25 14:10:00,11.39,11.4,11.39,11.39,65600.0,8.3097,8.317,8.3097,8.3097,65600.0
2013-06-25 14:15:00,11.39,11.4,11.39,11.4,49200.0,8.3097,8.317,8.3097,8.317,49200.0
2013-06-25 14:20:00,11.39,11.39,11.38,11.38,59200.0,8.3097,8.3097,8.3024,8.3024,59200.0
2013-06-25 14:25:00,11.38,11.39,11.37,11.38,54400.0,8.3024,8.3097,8.2951,8.3024,54400.0
2013-06-25 14:30:00,11.38,11.39,11.37,11.39,91600.0,8.3024,8.3097,8.2951,8.3097,91600.0
2013-06-25 14:35:00,11.4,11.41,11.39,11.39,66400.0,8.317,8.3243,8.3097,8.3097,66400.0
2013-06-25 14:40:00,11.39,11.39,11.37,11.37,72400.0,8.3097,8.3097,8.2951,8.2951,72400.0
2013-06-25 14:45:00,11.38,11.39,11.37,11.38,63200.0,8.3024,8.3097,8.2951,8.3024,63200.0
2013-06-25 14:50:00,11.38,11.38,11.37,11.38,68800.0,8.3024,8.3024,8.2951,8.3024,68800.0
2013-06-25 14:55:00,11.38,11.39,11.37,11.37,74800.0,8.3024,8.3097,8.2951,8.2951,74800.0
2013-06-25 15:00:00,11.37,11.38,11.37,11.38,99600.0,8.2951,8.3024,8.2951,8.3024,99600.0
2013-06-25 15:05:00,11.39,11.39,11.38,11.39,93600.0,8.3097,8.3097,8.3024,8.3097,93600.0
2013-06-25 15:10:00,11.39,11.4,11.38,11.38,113600.0,8.3097,8.317,8.3024,8.3024,113600.0
2013-06-25 15:15:00,11.38,11.4,11.38,11.38,101600.0,8.3024,8.317,8.3024,8.3024,101600.0
2013-06-25 15:20:00,11.39,11.4,11.38,11.38,70400.0,8.3097,8.317,8.3024,8.3024,70400.0
2013-06-25 15:25:00,11.38,11.4,11.38,11.39,94400.0,8.3024,8.317,8.3024,8.3097,94400.0
2013-06-25 15:30:00,11.39,11.4,11.38,11.4,88000.0,8.3097,8.317,8.3024,8.317,88000.0
2013-06-25 15:35:00,11.4,11.41,11.39,11.4,110000.0,8.317,8.3243,8.3097,8.317,110000.0
2013-06-25 15:40:00,11.4,11.4,11.38,11.38,138400.0,8.317,8.317,8.3024,8.3024,138400.0
2013-06-25 15:45:00,11.38,11.39,11.37,11.38,140000.0,8.3024,8.3097,8.2951,8.3024,140000.0
2013-06-25 15:50:00,11.38,11.39,11.37,11.38,184400.0,8.3024,8.3097,8.2951,8.3024,184400.0
2013-06-25 15:55:00,11.38,11.39,11.37,11.38,285200.0,8.3024,8.3097,8.2951,8.3024,285200.0
2013-06-26 09:30:00,11.5,11.53,11.45,11.5,113600.0,8.3899,8.4118,8.3535,8.3899,113600.0
2013-06-26 09:35:00,11.49,11.5,11.49,11.49,27200.0,8.3826,8.3899,8.3826,8.3826,27200.0
2013-06-26 09:40:00,11.49,11.5,11.46,11.47,57200.0,8.3826,8.3899,8.3608,8.3681,57200.0
2013-06-26 09:45:00,11.47,11.47,11.43,11.44,76800.0,8.3681,8.3681,8.3389,8.3462,76800.0
2013-06-26 09:50:00,11.45,11.46,11.43,11.46,31600.0,8.3535,8.3608,8.3389,8.3608,31600.0
2013-06-26 09:55:00,11.46,11.48,11.46,11.47,60400.0,8.3608,8.3753,8.3608,8.3681,60400.0
2013-06-26 10:00:00,11.47,11.49,11.46,11.47,46800.0,8.3681,8.3826,8.3608,8.3681,46800.0
2013-06-26 10:05:00,11.47,11.47,11.44,11.45,67200.0,8.3681,8.3681,8.3462,8.3535,67200.0
2013-06-26 10:10:00,11.45,11.46,11.42,11.43,104000.0,8.3535,8.3608,8.3316,8.3389,104000.0
2013-06-26 10:15:00,11.43,11.44,11.42,11.42,55600.0,8.3389,8.3462,8.3316,8.3316,55600.0
2013-06-26 10:20:00,11.42,11.43,11.41,11.41,117200.0,8.3316,8.3389,8.3243,8.3243,117200.0
2013-06-26 10:25:00,11.42,11.42,11.41,11.41,75200.0,8.3316,8.3316,8.3243,8.3243,75200.0
2013-06-26 10:30:00,11.41,11.42,11.4,11.4,34000.0,8.3243,8.3316,8.317,8.317,34000.0
2013-06-26 10:35:00,11.4,11.43,11.4,11.43,51600.0,8.317,8.3389,8.317,8.3389,51600.0
2013-06-26 10:40:00,11.44,11.47,11.43,11.47,70000.0,8.3462,8.3681,8.3389,8.3681,70000.0
2013-06-26 10:45:00,11.47,11.48,11.46,11.47,40800.0,8.3681,8.3753,8.3608,8.3681,40800.0
2013-06-26 10:50:00,11.47,11.48,11.46,11.48,30000.0,8.3681,8.3753,8.3608,8.3753,30000.0
2013-06-26 10:55:00,11.48,11.48,11.45,11.45,56800.0,8.3753,8.3753,8.3535,8.3535,56800.0
2013-06-26 11:00:00,11.45,11.46,11.44,11.45,38800.0,8.3535,8.3608,8.3462,8.3535,38800.0
2013-06-26 11:05:00,11.45,11.45,11.44,11.44,70800.0,8.3535,8.3535,8.3462,8.3462,70800.0
2013-06-26 11:10:00,11.44,11.45,11.44,11.45,43200.0,8.3462,8.3535,8.3462,8.3535,43200.0
2013-06-26 11:15:00,11.45,11.47,11.44,11.46,56400.0,8.3535,8.3681,8.3462,8.3608,56400.0
2013-06-26 11:20:00,11.46,11.46,11.44,11.44,34800.0,8.3608,8.3608,8.3462,8.3462,34800.0
2013-06-26 11:25:00,11.45,11.45,11.44,11.45,32800.0,8.3535,8.3535,8.3462,8.3535,32800.0
2013-06-26 11:30:00,11.45,11.47,11.45,11.47,28800.0,8.3535,8.3681,8.3535,8.3681,28800.0
2013-06-26 11:35:00,11.47,11.47,11.46,11.47,81600.0,8.3681,8.3681,8.3608,8.3681,81600.0
2013-06-26 11:40:00,11.48,11.49,11.47,11.47,24000.0,8.3753,8.3826,8.3681,8.3681,24000.0
2013-06-26 11:45:00,11.47,11.49,11.47,11.48,27200.0,8.3681,8.3826,8.3681,8.3753,27200.0
2013-06-26 11:50:00,11.49,11.49,11.47,11.48,30000.0,8.3826,8.3826,8.3681,8.3753,30000.0
2013-06-26 11:55:00,11.48,11.48,11.47,11.47,34400.0,8.3753,8.3753,8.3681,8.3681,34400.0
2013-06-26 12:00:00,11.46,11.5,11.46,11.49,22000.0,8.3608,8.3899,8.3608,8.3826,22000.0
2013-06-26 12:05:00,11.49,11.5,11.48,11.48,22800.0,8.3826,8.3899,8.3753,8.3753,22800.0
2013-06-26 12:10:00,11.49,11.5,11.49,11.5,22800.0,8.3826,8.3899,8.3826,8.3899,22800.0
2013-06-26 12:15:00,11.5,11.51,11.49,11.5,32800.0,8.3899,8.3972,8.3826,8.3899,32800.0
2013-06-26 12:20:00,11.5,11.5,11.48,11.48,24800.0,8.3899,8.3899,8.3753,8.3753,24800.0
2013-06-26 12:25:00,11.49,11.49,11.49,11.49,17200.0,8.3826,8.3826,8.3826,8.3826,17200.0
2013-06-26 12:30:00,11.49,11.49,11.48,11.49,19600.0,8.3826,8.3826,8.3753,8.3826,19600.0
2013-06-26 12:35:00,11.49,11.49,11.47,11.49,58800.0,8.3826,8.3826,8.3681,8.3826,58800.0
2013-06-26 12:40:00,11.49,11.49,11.47,11.47,22400.0,8.3826,8.3826,8.3681,8.3681,22400.0
2013-06-26 12:45:00,11.47,11.49,11.47,11.49,22800.0,8.3681,8.3826,8.3681,8.3826,22800.0
2013-06-26 12:50:00,11.49,11.5,11.49,11.5,23200.0,8.3826,8.3899,8.3826,8.3899,23200.0
2013-06-26 12:55:00,11.49,11.5,11.47,11.49,34400.0,8.3826,8.3899,8.3681,8.3826,34400.0
2013-06-26 13:00:00,11.49,11.49,11.47,11.47,29200.0,8.3826,8.3826,8.3681,8.3681,29200.0
2013-06-26 13:05:00,11.47,11.49,11.47,11.49,20000.0,8.3681,8.3826,8.3681,8.3826,20000.0
2013-06-26 13:10:00,11.49,11.51,11.49,11.51,26800.0,8.3826,8.3972,8.3826,8.3972,26800.0
2013-06-26 13:15:00,11.51,11.51,11.5,11.5,37200.0,8.3972,8.3972,8.3899,8.3899,37200.0
2013-06-26 13:20:00,11.5,11.5,11.49,11.5,17200.0,8.3899,8.3899,8.3826,8.3899,17200.0
2013-06-26 13:25:00,11.5,11.52,11.5,11.51,20800.0,8.3899,8.4045,8.3899,8.3972,20800.0
2013-06-26 13:30:00,11.52,11.52,11.5,11.51,37600.0,8.4045,8.4045,8.3899,8.3972,37600.0
2013-06-26 13:35:00,11.51,11.52,11.51,11.51,25200.0,8.3972,8.4045,8.3972,8.3972,25200.0
2013-06-26 13:40:00,11.51,11.51,11.5,11.5,26000.0,8.3972,8.3972,8.3899,8.3899,26000.0
2013-06-26 13:45:00,11.5,11.52,11.5,11.51,59200.0,8.3899,8.4045,8.3899,8.3972,59200.0
2013-06-26 13:50:00,11.51,11.52,11.51,11.52,39600.0,8.3972,8.4045,8.3972,8.4045,39600.0
2013-06-26 13:55:00,11.52,11.53,11.52,11.53,23600.0,8.4045,8.4118,8.4045,8.4118,23600.0
2013-06-26 14:00:00,11.53,11.53,11.51,11.52,64400.0,8.4118,8.4118,8.3972,8.4045,64400.0
2013-06-26 14:05:00,11.52,11.52,11.51,11.52,40000.0,8.4045,8.4045,8.3972,8.4045,40000.0
2013-06-26 14:10:00,11.52,11.52,11.51,11.52,18800.0,8.4045,8.4045,8.3972,8.4045,18800.0
2013-06-26 14:15:00,11.52,11.54,11.52,11.54,19200.0,8.4045,8.4191,8.4045,8.4191,19200.0
2013-06-26 14:20:00,11.53,11.54,11.53,11.54,55600.0,8.4118,8.4191,8.4118,8.4191,55600.0
2013-06-26 14:25:00,11.54,11.55,11.54,11.55,28000.0,8.4191,8.4264,8.4191,8.4264,28000.0
2013-06-26 14:30:00,11.54,11.55,11.53,11.53,72400.0,8.4191,8.4264,8.4118,8.4118,72400.0
2013-06-26 14:35:00,11.53,11.55,11.53,11.55,57600.0,8.4118,8.4264,8.4118,8.4264,57600.0
2013-06-26 14:40:00,11.55,11.56,11.55,11.56,67600.0,8.4264,8.4337,8.4264,8.4337,67600.0
2013-06-26 14:45:00,11.55,11.56,11.55,11.56,36800.0,8.4264,8.4337,8.4264,8.4337,36800.0
2013-06-26 14:50:00,11.56,11.56,11.56,11.56,64000.0,8.4337,8.4337,8.4337,8.4337,64000.0
2013-06-26 14:55:00,11.56,11.57,11.56,11.56,85600.0,8.4337,8.441,8.4337,8.4337,85600.0
2013-06-26 15:00:00,11.56,11.58,11.56,11.57,82000.0,8.4337,8.4483,8.4337,8.441,82000.0
2013-06-26 15:05:00,11.57,11.59,11.57,11.59,70800.0,8.441,8.4556,8.441,8.4556,70800.0
2013-06-26 15:10:00,11.59,11.59,11.58,11.59,92800.0,8.4556,8.4556,8.4483,8.4556,92800.0
2013-06-26 15:15:00,11.59,11.6,11.59,11.6,91600.0,8.4556,8.4629,8.4556,8.4629,91600.0
2013-06-26 15:20:00,11.6,11.61,11.6,11.6,94000.0,8.4629,8.4702,8.4629,8.4629,94000.0
2013-06-26 15:25:00,11.6,11.6,11.59,11.6,93600.0,8.4629,8.4629,8.4556,8.4629,93600.0
2013-06-26 15:30:00,11.6,11.6,11.58,11.58,73200.0,8.4629,8.4629,8.4483,8.4483,73200.0
2013-06-26 15:35:00,11.59,11.59,11.56,11.57,155200.0,8.4556,8.4556,8.4337,8.441,155200.0
2013-06-26 15:40:00,11.57,11.57,11.54,11.54,294800.0,8.441,8.441,8.4191,8.4191,294800.0
2013-06-26 15:45:00,11.54,11.55,11.53,11.54,338400.0,8.4191,8.4264,8.4118,8.4191,338400.0
2013-06-26 15:50:00,11.54,11.54,11.53,11.54,273200.0,8.4191,8.4191,8.4118,8.4191,273200.0
2013-06-26 15:55:00,11.54,11.54,11.52,11.53,361200.0,8.4191,8.4191,8.4045,8.4118,361200.0
2013-06-27 09:30:00,11.62,11.62,11.58,11.59,84400.0,8.4775,8.4775,8.4483,8.4556,84400.0
2013-06-27 09:35:00,11.59,11.63,11.59,11.61,43600.0,8.4556,8.4848,8.4556,8.4702,43600.0
2013-06-27 09:40:00,11.61,11.61,11.58,11.58,24800.0,8.4702,8.4702,8.4483,8.4483,24800.0
2013-06-27 09:45:00,11.58,11.6,11.58,11.59,46000.0,8.4483,8.4629,8.4483,8.4556,46000.0
2013-06-27 09:50:00,11.6,11.61,11.59,11.6,36400.0,8.4629,8.4702,8.4556,8.4629,36400.0
2013-06-27 09:55:00,11.6,11.6,11.57,11.57,48400.0,8.4629,8.4629,8.441,8.441,48400.0
2013-06-27 10:00:00,11.58,11.59,11.53,11.53,45600.0,8.4483,8.4556,8.4118,8.4118,45600.0
2013-06-27 10:05:00,11.53,11.55,11.52,11.55,84400.0,8.4118,8.4264,8.4045,8.4264,84400.0
2013-06-27 10:10:00,11.55,11.58,11.55,11.58,17600.0,8.4264,8.4483,8.4264,8.4483,17600.0
2013-06-27 10:15:00,11.57,11.59,11.56,11.59,35600.0,8.441,8.4556,8.4337,8.4556,35600.0
2013-06-27 10:20:00,11.59,11.6,11.59,11.6,33600.0,8.4556,8.4629,8.4556,8.4629,33600.0
2013-06-27 10:25:00,11.6,11.61,11.59,11.59,96000.0,8.4629,8.4702,8.4556,8.4556,96000.0
2013-06-27 10:30:00,11.59,11.61,11.59,11.6,53200.0,8.4556,8.4702,8.4556,8.4629,53200.0
2013-06-27 10:35:00,11.6,11.61,11.59,11.6,52400.0,8.4629,8.4702,8.4556,8.4629,52400.0
2013-06-27 10:40:00,11.6,11.6,11.57,11.57,74800.0,8.4629,8.4629,8.441,8.441,74800.0
2013-06-27 10:45:00,11.57,11.57,11.56,11.57,28800.0,8.441,8.441,8.4337,8.441,28800.0
2013-06-27 10:50:00,11.57,11.59,11.57,11.59,47200.0,8.441,8.4556,8.441,8.4556,47200.0
2013-06-27 10:55:00,11.59,11.61,11.59,11.6,73600.0,8.4556,8.4702,8.4556,8.4629,73600.0
2013-06-27 11:00:00,11.61,11.62,11.6,11.61,75600.0,8.4702,8.4775,8.4629,8.4702,75600.0
2013-06-27 11:05:00,11.62,11.62,11.59,11.6,62000.0,8.4775,8.4775,8.4556,8.4629,62000.0
2013-06-27 11:10:00,11.6,11.6,11.59,11.59,126000.0,8.4629,8.4629,8.4556,8.4556,126000.0
2013-06-27 11:15:00,11.59,11.61,11.59,11.61,57200.0,8.4556,8.4702,8.4556,8.4702,57200.0
2013-06-27 11:20:00,11.61,11.62,11.6,11.61,51200.0,8.4702,8.4775,8.4629,8.4702,51200.0
2013-06-27 11:25:00,11.6,11.62,11.6,11.61,78400.0,8.4629,8.4775,8.4629,8.4702,78400.0
2013-06-27 11:30:00,11.62,11.64,11.62,11.64,59200.0,8.4775,8.4921,8.4775,8.4921,59200.0
2013-06-27 11:35:00,11.64,11.65,11.63,11.64,79600.0,8.4921,8.4994,8.4848,8.4921,79600.0
2013-06-27 11:40:00,11.64,11.65,11.64,11.65,32400.0,8.4921,8.4994,8.4921,8.4994,32400.0
2013-06-27 11:45:00,11.65,11.66,11.65,11.66,65200.0,8.4994,8.5067,8.4994,8.5067,65200.0
2013-06-27 11:50:00,11.66,11.68,11.66,11.68,96800.0,8.5067,8.5213,8.5067,8.5213,96800.0
2013-06-27 11:55:00,11.68,11.68,11.67,11.68,63600.0,8.5213,8.5213,8.514,8.5213,63600.0
2013-06-27 12:00:00,11.68,11.69,11.68,11.68,60800.0,8.5213,8.5286,8.5213,8.5213,60800.0
2013-06-27 12:05:00,11.68,11.69,11.68,11.69,122400.0,8.5213,8.5286,8.5213,8.5286,122400.0
2013-06-27 12:10:00,11.69,11.69,11.68,11.68,49600.0,8.5286,8.5286,8.5213,8.5213,49600.0
2013-06-27 12:15:00,11.68,11.7,11.68,11.7,32400.0,8.5213,8.5359,8.5213,8.5359,32400.0
2013-06-27 12:20:00,11.7,11.7,11.69,11.7,34800.0,8.5359,8.5359,8.5286,8.5359,34800.0
2013-06-27 12:25:00,11.69,11.7,11.69,11.7,42800.0,8.5286,8.5359,8.5286,8.5359,42800.0
2013-06-27 12:30:00,11.7,11.7,11.68,11.68,118000.0,8.5359,8.5359,8.5213,8.5213,118000.0
2013-06-27 12:35:00,11.68,11.7,11.68,11.7,38000.0,8.5213,8.5359,8.5213,8.5359,38000.0
2013-06-27 12:40:00,11.7,11.72,11.7,11.71,40400.0,8.5359,8.5504,8.5359,8.5431,40400.0
2013-06-27 12:45:00,11.71,11.71,11.7,11.7,42400.0,8.5431,8.5431,8.5359,8.5359,42400.0
2013-06-27 12:50:00,11.7,11.7,11.69,11.7,26400.0,8.5359,8.5359,8.5286,8.5359,26400.0
2013-06-27 12:55:00,11.71,11.71,11.7,11.71,25200.0,8.5431,8.5431,8.5359,8.5431,25200.0
2013-06-27 13:00:00,11.7,11.72,11.69,11.72,46800.0,8.5359,8.5504,8.5286,8.5504,46800.0
2013-06-27 13:05:00,11.72,11.72,11.7,11.71,22000.0,8.5504,8.5504,8.5359,8.5431,22000.0
2013-06-27 13:10:00,11.71,11.72,11.7,11.71,21600.0,8.5431,8.5504,8.5359,8.5431,21600.0
2013-06-27 13:15:00,11.71,11.72,11.71,11.72,35600.0,8.5431,8.5504,8.5431,8.5504,35600.0
2013-06-27 13:20:00,11.72,11.74,11.72,11.73,89600.0,8.5504,8.565,8.5504,8.5577,89600.0
2013-06-27 13:25:00,11.74,11.74,11.73,11.74,27200.0,8.565,8.565,8.5577,8.565,27200.0
2013-06-27 13:30:00,11.74,11.75,11.74,11.75,30000.0,8.565,8.5723,8.565,8.5723,30000.0
2013-06-27 13:35:00,11.75,11.75,11.74,11.75,45200.0,8.5723,8.5723,8.565,8.5723,45200.0
2013-06-27 13:40:00,11.75,11.75,11.72,11.72,58400.0,8.5723,8.5723,8.5504,8.5504,58400.0
2013-06-27 13:45:00,11.72,11.72,11.72,11.72,38800.0,8.5504,8.5504,8.5504,8.5504,38800.0
2013-06-27 13:50:00,11.72,11.73,11.72,11.72,48400.0,8.5504,8.5577,8.5504,8.5504,48400.0
2013-06-27 13:55:00,11.72,11.73,11.71,11.71,52000.0,8.5504,8.5577,8.5431,8.5431,52000.0
2013-06-27 14:00:00,11.71,11.71,11.69,11.69,38000.0,8.5431,8.5431,8.5286,8.5286,38000.0
2013-06-27 14:05:00,11.7,11.7,11.68,11.69,65600.0,8.5359,8.5359,8.5213,8.5286,65600.0
2013-06-27 14:10:00,11.69,11.7,11.68,11.69,28400.0,8.5286,8.5359,8.5213,8.5286,28400.0
2013-06-27 14:15:00,11.7,11.71,11.69,11.7,34400.0,8.5359,8.5431,8.5286,8.5359,34400.0
2013-06-27 14:20:00,11.7,11.71,11.69,11.7,38400.0,8.5359,8.5431,8.5286,8.5359,38400.0
2013-06-27 14:25:00,11.7,11.71,11.7,11.71,16400.0,8.5359,8.5431,8.5359,8.5431,16400.0
2013-06-27 14:30:00,11.71,11.72,11.71,11.71,50000.0,8.5431,8.5504,8.5431,8.5431,50000.0
2013-06-27 14:35:00,11.71,11.71,11.7,11.7,56000.0,8.5431,8.5431,8.5359,8.5359,56000.0
2013-06-27 14:40:00,11.69,11.7,11.68,11.68,37600.0,8.5286,8.5359,8.5213,8.5213,37600.0
2013-06-27 14:45:00,11.67,11.69,11.67,11.68,37200.0,8.514,8.5286,8.514,8.5213,37200.0
2013-06-27 14:50:00,11.68,11.69,11.68,11.69,26400.0,8.5213,8.5286,8.5213,8.5286,26400.0
2013-06-27 14:55:00,11.69,11.7,11.69,11.69,44400.0,8.5286,8.5359,8.5286,8.5286,44400.0
2013-06-27 15:00:00,11.7,11.7,11.69,11.7,41600.0,8.5359,8.5359,8.5286,8.5359,41600.0
2013-06-27 15:05:00,11.7,11.7,11.68,11.69,77600.0,8.5359,8.5359,8.5213,8.5286,77600.0
2013-06-27 15:10:00,11.69,11.7,11.69,11.7,55200.0,8.5286,8.5359,8.5286,8.5359,55200.0
2013-06-27 15:15:00,11.71,11.71,11.7,11.71,77600.0,8.5431,8.5431,8.5359,8.5431,77600.0
2013-06-27 15:20:00,11.71,11.71,11.7,11.71,58400.0,8.5431,8.5431,8.5359,8.5431,58400.0
2013-06-27 15:25:00,11.71,11.72,11.71,11.72,51600.0,8.5431,8.5504,8.5431,8.5504,51600.0
2013-06-27 15:30:00,11.72,11.72,11.7,11.7,146800.0,8.5504,8.5504,8.5359,8.5359,146800.0
2013-06-27 15:35:00,11.7,11.71,11.7,11.71,103200.0,8.5359,8.5431,8.5359,8.5431,103200.0
2013-06-27 15:40:00,11.71,11.72,11.71,11.72,126800.0,8.5431,8.5504,8.5431,8.5504,126800.0
2013-06-27 15:45:00,11.71,11.72,11.71,11.72,148000.0,8.5431,8.5504,8.5431,8.5504,148000.0
2013-06-27 15:50:00,11.71,11.73,11.71,11.73,227200.0,8.5431,8.5577,8.5431,8.5577,227200.0
2013-06-27 15:55:00,11.73,11.74,11.71,11.73,810000.0,8.5577,8.565,8.5431,8.5577,810000.0
2013-06-28 09:30:00,11.62,11.68,11.53,11.54,381600.0,8.4775,8.5213,8.4118,8.4191,381600.0
2013-06-28 09:35:00,11.54,11.6,11.54,11.54,101600.0,8.4191,8.4629,8.4191,8.4191,101600.0
2013-06-28 09:40:00,11.55,11.55,11.48,11.48,133200.0,8.4264,8.4264,8.3753,8.3753,133200.0
2013-06-28 09:45:00,11.49,11.49,11.45,11.47,139600.0,8.3826,8.3826,8.3535,8.3681,139600.0
2013-06-28 09:50:00,11.47,11.47,11.41,11.41,89600.0,8.3681,8.3681,8.3243,8.3243,89600.0
2013-06-28 09:55:00,11.41,11.43,11.4,11.4,108800.0,8.3243,8.3389,8.317,8.317,108800.0
2013-06-28 10:00:00,11.4,11.43,11.4,11.42,96000.0,8.317,8.3389,8.317,8.3316,96000.0
2013-06-28 10:05:00,11.41,11.45,11.39,11.45,136800.0,8.3243,8.3535,8.3097,8.3535,136800.0
2013-06-28 10:10:00,11.45,11.47,11.44,11.47,168800.0,8.3535,8.3681,8.3462,8.3681,168800.0
2013-06-28 10:15:00,11.47,11.48,11.44,11.45,98800.0,8.3681,8.3753,8.3462,8.3535,98800.0
2013-06-28 10:20:00,11.45,11.45,11.43,11.43,131200.0,8.3535,8.3535,8.3389,8.3389,131200.0
2013-06-28 10:25:00,11.43,11.45,11.42,11.45,97200.0,8.3389,8.3535,8.3316,8.3535,97200.0
2013-06-28 10:30:00,11.46,11.49,11.46,11.49,68800.0,8.3608,8.3826,8.3608,8.3826,68800.0
2013-06-28 10:35:00,11.49,11.54,11.49,11.54,80000.0,8.3826,8.4191,8.3826,8.4191,80000.0
2013-06-28 10:40:00,11.54,11.55,11.53,11.54,108400.0,8.4191,8.4264,8.4118,8.4191,108400.0
2013-06-28 10:45:00,11.54,11.54,11.53,11.54,41600.0,8.4191,8.4191,8.4118,8.4191,41600.0
2013-06-28 10:50:00,11.54,11.56,11.54,11.56,62800.0,8.4191,8.4337,8.4191,8.4337,62800.0
2013-06-28 10:55:00,11.57,11.58,11.57,11.57,50000.0,8.441,8.4483,8.441,8.441,50000.0
2013-06-28 11:00:00,11.57,11.58,11.55,11.58,58000.0,8.441,8.4483,8.4264,8.4483,58000.0
2013-06-28 11:05:00,11.57,11.59,11.57,11.59,61200.0,8.441,8.4556,8.441,8.4556,61200.0
2013-06-28 11:10:00,11.59,11.61,11.59,11.6,66000.0,8.4556,8.4702,8.4556,8.4629,66000.0
2013-06-28 11:15:00,11.6,11.6,11.58,11.58,91200.0,8.4629,8.4629,8.4483,8.4483,91200.0
2013-06-28 11:20:00,11.58,11.59,11.58,11.58,30000.0,8.4483,8.4556,8.4483,8.4483,30000.0
2013-06-28 11:25:00,11.59,11.59,11.57,11.58,26800.0,8.4556,8.4556,8.441,8.4483,26800.0
2013-06-28 11:30:00,11.58,11.6,11.58,11.58,81200.0,8.4483,8.4629,8.4483,8.4483,81200.0
2013-06-28 11:35:00,11.59,11.6,11.58,11.6,58400.0,8.4556,8.4629,8.4483,8.4629,58400.0
2013-06-28 11:40:00,11.6,11.6,11.58,11.6,54000.0,8.4629,8.4629,8.4483,8.4629,54000.0
2013-06-28 11:45:00,11.6,11.63,11.6,11.63,78400.0,8.4629,8.4848,8.4629,8.4848,78400.0
2013-06-28 11:50:00,11.64,11.64,11.61,11.61,57200.0,8.4921,8.4921,8.4702,8.4702,57200.0
2013-06-28 11:55:00,11.61,11.61,11.59,11.6,34400.0,8.4702,8.4702,8.4556,8.4629,34400.0
2013-06-28 12:00:00,11.6,11.61,11.58,11.58,34400.0,8.4629,8.4702,8.4483,8.4483,34400.0
2013-06-28 12:05:00,11.58,11.58,11.56,11.57,36400.0,8.4483,8.4483,8.4337,8.441,36400.0
2013-06-28 12:10:00,11.57,11.57,11.55,11.56,66000.0,8.441,8.441,8.4264,8.4337,66000.0
2013-06-28 12:15:00,11.56,11.56,11.54,11.54,47200.0,8.4337,8.4337,8.4191,8.4191,47200.0
2013-06-28 12:20:00,11.54,11.55,11.53,11.55,41600.0,8.4191,8.4264,8.4118,8.4264,41600.0
2013-06-28 12:25:00,11.55,11.57,11.55,11.57,35600.0,8.4264,8.441,8.4264,8.441,35600.0
2013-06-28 12:30:00,11.57,11.57,11.53,11.53,48000.0,8.441,8.441,8.4118,8.4118,48000.0
2013-06-28 12:35:00,11.54,11.54,11.53,11.54,29600.0,8.4191,8.4191,8.4118,8.4191,29600.0
2013-06-28 12:40:00,11.54,11.54,11.53,11.53,30400.0,8.4191,8.4191,8.4118,8.4118,30400.0
2013-06-28 12:45:00,11.53,11.54,11.52,11.53,71200.0,8.4118,8.4191,8.4045,8.4118,71200.0
2013-06-28 12:50:00,11.53,11.53,11.52,11.53,84400.0,8.4118,8.4118,8.4045,8.4118,84400.0
2013-06-28 12:55:00,11.53,11.53,11.5,11.5,54000.0,8.4118,8.4118,8.3899,8.3899,54000.0
2013-06-28 13:00:00,11.5,11.51,11.49,11.51,45200.0,8.3899,8.3972,8.3826,8.3972,45200.0
2013-06-28 13:05:00,11.5,11.52,11.5,11.52,83600.0,8.3899,8.4045,8.3899,8.4045,83600.0
2013-06-28 13:10:00,11.52,11.54,11.52,11.52,43600.0,8.4045,8.4191,8.4045,8.4045,43600.0
2013-06-28 13:15:00,11.53,11.55,11.53,11.54,44000.0,8.4118,8.4264,8.4118,8.4191,44000.0
2013-06-28 13:20:00,11.54,11.54,11.52,11.53,41200.0,8.4191,8.4191,8.4045,8.4118,41200.0
2013-06-28 13:25:00,11.53,11.54,11.52,11.54,28400.0,8.4118,8.4191,8.4045,8.4191,28400.0
2013-06-28 13:30:00,11.54,11.54,11.53,11.54,45600.0,8.4191,8.4191,8.4118,8.4191,45600.0
2013-06-28 13:35:00,11.54,11.54,11.53,11.54,40400.0,8.4191,8.4191,8.4118,8.4191,40400.0
2013-06-28 13:40:00,11.53,11.55,11.52,11.55,37600.0,8.4118,8.4264,8.4045,8.4264,37600.0
2013-06-28 13:45:00,11.55,11.55,11.54,11.54,52000.0,8.4264,8.4264,8.4191,8.4191,52000.0
2013-06-28 13:50:00,11.54,11.55,11.53,11.55,56000.0,8.4191,8.4264,8.4118,8.4264,56000.0
2013-06-28 13:55:00,11.55,11.57,11.55,11.56,109600.0,8.4264,8.441,8.4264,8.4337,109600.0
2013-06-28 14:00:00,11.56,11.57,11.55,11.56,74400.0,8.4337,8.441,8.4264,8.4337,74400.0
2013-06-28 14:05:00,11.56,11.58,11.56,11.57,48800.0,8.4337,8.4483,8.4337,8.441,48800.0
2013-06-28 14:10:00,11.57,11.59,11.56,11.56,42400.0,8.441,8.4556,8.4337,8.4337,42400.0
2013-06-28 14:15:00,11.56,11.57,11.56,11.56,47200.0,8.4337,8.441,8.4337,8.4337,47200.0
2013-06-28 14:20:00,11.56,11.56,11.55,11.56,55200.0,8.4337,8.4337,8.4264,8.4337,55200.0
2013-06-28 14:25:00,11.56,11.58,11.56,11.57,56400.0,8.4337,8.4483,8.4337,8.441,56400.0
2013-06-28 14:30:00,11.57,11.57,11.56,11.56,72000.0,8.441,8.441,8.4337,8.4337,72000.0
2013-06-28 14:35:00,11.56,11.56,11.55,11.55,113200.0,8.4337,8.4337,8.4264,8.4264,113200.0
2013-06-28 14:40:00,11.55,11.55,11.53,11.54,72800.0,8.4264,8.4264,8.4118,8.4191,72800.0
2013-06-28 14:45:00,11.54,11.54,11.52,11.53,105600.0,8.4191,8.4191,8.4045,8.4118,105600.0
2013-06-28 14:50:00,11.52,11.53,11.52,11.52,70400.0,8.4045,8.4118,8.4045,8.4045,70400.0
2013-06-28 14:55:00,11.52,11.52,11.51,11.52,92400.0,8.4045,8.4045,8.3972,8.4045,92400.0
2013-06-28 15:00:00,11.52,11.52,11.51,11.51,120000.0,8.4045,8.4045,8.3972,8.3972,120000.0
2013-06-28 15:05:00,11.51,11.51,11.49,11.49,121600.0,8.3972,8.3972,8.3826,8.3826,121600.0
2013-06-28 15:10:00,11.49,11.5,11.48,11.49,81600.0,8.3826,8.3899,8.3753,8.3826,81600.0
2013-06-28 15:15:00,11.49,11.51,11.49,11.51,65600.0,8.3826,8.3972,8.3826,8.3972,65600.0
2013-06-28 15:20:00,11.51,11.51,11.49,11.5,75600.0,8.3972,8.3972,8.3826,8.3899,75600.0
2013-06-28 15:25:00,11.5,11.52,11.5,11.51,65200.0,8.3899,8.4045,8.3899,8.3972,65200.0
2013-06-28 15:30:00,11.52,11.53,11.51,11.53,134400.0,8.4045,8.4118,8.3972,8.4118,134400.0
2013-06-28 15:35:00,11.52,11.53,11.52,11.53,122000.0,8.4045,8.4118,8.4045,8.4118,122000.0
2013-06-28 15:40:00,11.53,11.54,11.51,11.52,135200.0,8.4118,8.4191,8.3972,8.4045,135200.0
2013-06-28 15:45:00,11.52,11.53,11.51,11.51,156000.0,8.4045,8.4118,8.3972,8.3972,156000.0
2013-06-28 15:50:00,11.51,11.54,11.5,11.5,602400.0,8.3972,8.4191,8.3899,8.3899,602400.0
2013-06-28 15:55:00,11.5,11.51,11.45,11.49,1078400.0,8.3899,8.3972,8.3535,8.3826,1078400.0
2013-07-01 09:30:00,11.5,11.59,11.5,11.5,102800.0,8.3899,8.4556,8.3899,8.3899,102800.0
2013-07-01 09:35:00,11.52,11.53,11.46,11.46,144400.0,8.4045,8.4118,8.3608,8.3608,144400.0
2013-07-01 09:40:00,11.45,11.48,11.43,11.45,67600.0,8.3535,8.3753,8.3389,8.3535,67600.0
2013-07-01 09:45:00,11.45,11.47,11.43,11.44,110000.0,8.3535,8.3681,8.3389,8.3462,110000.0
2013-07-01 09:50:00,11.44,11.47,11.44,11.47,125200.0,8.3462,8.3681,8.3462,8.3681,125200.0
2013-07-01 09:55:00,11.46,11.47,11.46,11.46,31600.0,8.3608,8.3681,8.3608,8.3608,31600.0
2013-07-01 10:00:00,11.46,11.52,11.46,11.51,92000.0,8.3608,8.4045,8.3608,8.3972,92000.0
2013-07-01 10:05:00,11.51,11.51,11.49,11.49,116800.0,8.3972,8.3972,8.3826,8.3826,116800.0
2013-07-01 10:10:00,11.49,11.5,11.49,11.5,132400.0,8.3826,8.3899,8.3826,8.3899,132400.0
2013-07-01 10:15:00,11.5,11.51,11.48,11.49,152800.0,8.3899,8.3972,8.3753,8.3826,152800.0
2013-07-01 10:20:00,11.49,11.52,11.48,11.51,145200.0,8.3826,8.4045,8.3753,8.3972,145200.0
2013-07-01 10:25:00,11.52,11.52,11.51,11.51,46400.0,8.4045,8.4045,8.3972,8.3972,46400.0
2013-07-01 10:30:00,11.51,11.51,11.49,11.5,45200.0,8.3972,8.3972,8.3826,8.3899,45200.0
2013-07-01 10:35:00,11.5,11.54,11.5,11.54,144800.0,8.3899,8.4191,8.3899,8.4191,144800.0
2013-07-01 10:40:00,11.54,11.55,11.54,11.54,25200.0,8.4191,8.4264,8.4191,8.4191,25200.0
2013-07-01 10:45:00,11.53,11.56,11.53,11.56,21600.0,8.4118,8.4337,8.4118,8.4337,21600.0
2013-07-01 10:50:00,11.56,11.56,11.54,11.54,27600.0,8.4337,8.4337,8.4191,8.4191,27600.0
2013-07-01 10:55:00,11.53,11.55,11.52,11.54,53600.0,8.4118,8.4264,8.4045,8.4191,53600.0
2013-07-01 11:00:00,11.55,11.55,11.53,11.53,81600.0,8.4264,8.4264,8.4118,8.4118,81600.0
2013-07-01 11:05:00,11.53,11.53,11.52,11.53,109200.0,8.4118,8.4118,8.4045,8.4118,109200.0
2013-07-01 11:10:00,11.52,11.55,11.52,11.55,250800.0,8.4045,8.4264,8.4045,8.4264,250800.0
2013-07-01 11:15:00,11.55,11.58,11.55,11.58,91200.0,8.4264,8.4483,8.4264,8.4483,91200.0
2013-07-01 11:20:00,11.58,11.59,11.58,11.59,43600.0,8.4483,8.4556,8.4483,8.4556,43600.0
2013-07-01 11:25:00,11.59,11.59,11.57,11.57,24800.0,8.4556,8.4556,8.441,8.441,24800.0
2013-07-01 11:30:00,11.56,11.58,11.55,11.56,60800.0,8.4337,8.4483,8.4264,8.4337,60800.0
2013-07-01 11:35:00,11.56,11.56,11.54,11.54,67200.0,8.4337,8.4337,8.4191,8.4191,67200.0
2013-07-01 11:40:00,11.54,11.56,11.54,11.56,100400.0,8.4191,8.4337,8.4191,8.4337,100400.0
2013-07-01 11:45:00,11.56,11.59,11.56,11.58,61600.0,8.4337,8.4556,8.4337,8.4483,61600.0
2013-07-01 11:50:00,11.58,11.6,11.58,11.58,106800.0,8.4483,8.4629,8.4483,8.4483,106800.0
2013-07-01 11:55:00,11.58,11.62,11.58,11.62,30400.0,8.4483,8.4775,8.4483,8.4775,30400.0
2013-07-01 12:00:00,11.62,11.63,11.61,11.63,56800.0,8.4775,8.4848,8.4702,8.4848,56800.0
2013-07-01 12:05:00,11.63,11.63,11.61,11.61,19600.0,8.4848,8.4848,8.4702,8.4702,19600.0
2013-07-01 12:10:00,11.62,11.63,11.62,11.63,48800.0,8.4775,8.4848,8.4775,8.4848,48800.0
2013-07-01 12:15:00,11.63,11.65,11.63,11.64,52000.0,8.4848,8.4994,8.4848,8.4921,52000.0
2013-07-01 12:20:00,11.64,11.65,11.63,11.63,46800.0,8.4921,8.4994,8.4848,8.4848,46800.0
2013-07-01 12:25:00,11.64,11.64,11.63,11.63,19600.0,8.4921,8.4921,8.4848,8.4848,19600.0
2013-07-01 12:30:00,11.63,11.63,11.61,11.62,40000.0,8.4848,8.4848,8.4702,8.4775,40000.0
2013-07-01 12:35:00,11.62,11.64,11.61,11.61,73600.0,8.4775,8.4921,8.4702,8.4702,73600.0
2013-07-01 12:40:00,11.61,11.62,11.61,11.61,33600.0,8.4702,8.4775,8.4702,8.4702,33600.0
2013-07-01 12:45:00,11.61,11.62,11.61,11.62,36000.0,8.4702,8.4775,8.4702,8.4775,36000.0
2013-07-01 12:50:00,11.62,11.62,11.58,11.58,70800.0,8.4775,8.4775,8.4483,8.4483,70800.0
2013-07-01 12:55:00,11.58,11.6,11.58,11.59,44400.0,8.4483,8.4629,8.4483,8.4556,44400.0
2013-07-01 13:00:00,11.59,11.6,11.58,11.6,34800.0,8.4556,8.4629,8.4483,8.4629,34800.0
2013-07-01 13:05:00,11.6,11.6,11.59,11.59,17200.0,8.4629,8.4629,8.4556,8.4556,17200.0
2013-07-01 13:10:00,11.59,11.59,11.57,11.58,26800.0,8.4556,8.4556,8.441,8.4483,26800.0
2013-07-01 13:15:00,11.58,11.58,11.57,11.57,7600.0,8.4483,8.4483,8.441,8.441,7600.0
2013-07-01 13:20:00,11.57,11.58,11.56,11.56,48800.0,8.441,8.4483,8.4337,8.4337,48800.0
2013-07-01 13:25:00,11.56,11.57,11.56,11.57,64800.0,8.4337,8.441,8.4337,8.441,64800.0
2013-07-01 13:30:00,11.57,11.6,11.56,11.6,107200.0,8.441,8.4629,8.4337,8.4629,107200.0
2013-07-01 13:35:00,11.6,11.62,11.6,11.62,34800.0,8.4629,8.4775,8.4629,8.4775,34800.0
2013-07-01 13:40:00,11.62,11.62,11.6,11.6,33600.0,8.4775,8.4775,8.4629,8.4629,33600.0
2013-07-01 13:45:00,11.61,11.61,11.6,11.6,22800.0,8.4702,8.4702,8.4629,8.4629,22800.0
2013-07-01 13:50:00,11.6,11.6,11.59,11.59,35600.0,8.4629,8.4629,8.4556,8.4556,35600.0
2013-07-01 13:55:00,11.59,11.6,11.59,11.6,74400.0,8.4556,8.4629,8.4556,8.4629,74400.0
2013-07-01 14:00:00,11.59,11.61,11.59,11.61,65200.0,8.4556,8.4702,8.4556,8.4702,65200.0
2013-07-01 14:05:00,11.61,11.63,11.61,11.63,62400.0,8.4702,8.4848,8.4702,8.4848,62400.0
2013-07-01 14:10:00,11.63,11.63,11.59,11.59,40000.0,8.4848,8.4848,8.4556,8.4556,40000.0
2013-07-01 14:15:00,11.59,11.59,11.56,11.57,61600.0,8.4556,8.4556,8.4337,8.441,61600.0
2013-07-01 14:20:00,11.57,11.57,11.55,11.55,75200.0,8.441,8.441,8.4264,8.4264,75200.0
2013-07-01 14:25:00,11.55,11.56,11.54,11.56,44800.0,8.4264,8.4337,8.4191,8.4337,44800.0
2013-07-01 14:30:00,11.56,11.56,11.56,11.56,31200.0,8.4337,8.4337,8.4337,8.4337,31200.0
2013-07-01 14:35:00,11.56,11.56,11.55,11.55,67600.0,8.4337,8.4337,8.4264,8.4264,67600.0
2013-07-01 14:40:00,11.55,11.55,11.54,11.54,107200.0,8.4264,8.4264,8.4191,8.4191,107200.0
2013-07-01 14:45:00,11.54,11.55,11.53,11.53,54000.0,8.4191,8.4264,8.4118,8.4118,54000.0
2013-07-01 14:50:00,11.53,11.54,11.53,11.53,53600.0,8.4118,8.4191,8.4118,8.4118,53600.0
2013-07-01 14:55:00,11.53,11.53,11.53,11.53,41600.0,8.4118,8.4118,8.4118,8.4118,41600.0
2013-07-01 15:00:00,11.53,11.53,11.51,11.52,156400.0,8.4118,8.4118,8.3972,8.4045,156400.0
2013-07-01 15:05:00,11.52,11.52,11.51,11.52,101200.0,8.4045,8.4045,8.3972,8.4045,101200.0
2013-07-01 15:10:00,11.52,11.52,11.51,11.51,78400.0,8.4045,8.4045,8.3972,8.3972,78400.0
2013-07-01 15:15:00,11.51,11.51,11.5,11.5,59600.0,8.3972,8.3972,8.3899,8.3899,59600.0
2013-07-01 15:20:00,11.5,11.51,11.49,11.49,118000.0,8.3899,8.3972,8.3826,8.3826,118000.0
2013-07-01 15:25:00,11.49,11.49,11.47,11.47,109600.0,8.3826,8.3826,8.3681,8.3681,109600.0
2013-07-01 15:30:00,11.47,11.48,11.45,11.46,157600.0,8.3681,8.3753,8.3535,8.3608,157600.0
2013-07-01 15:35:00,11.46,11.47,11.45,11.46,167200.0,8.3608,8.3681,8.3535,8.3608,167200.0
2013-07-01 15:40:00,11.46,11.47,11.45,11.46,100400.0,8.3608,8.3681,8.3535,8.3608,100400.0
2013-07-01 15:45:00,11.46,11.47,11.46,11.46,119200.0,8.3608,8.3681,8.3608,8.3608,119200.0
2013-07-01 15:50:00,11.46,11.48,11.46,11.48,190800.0,8.3608,8.3753,8.3608,8.3753,190800.0
2013-07-01 15:55:00,11.48,11.48,11.46,11.46,283200.0,8.3753,8.3753,8.3608,8.3608,283200.0
2013-07-02 09:30:00,11.51,11.55,11.45,11.45,178000.0,8.3972,8.4264,8.3535,8.3535,178000.0
2013-07-02 09:35:00,11.46,11.55,11.46,11.52,66000.0,8.3608,8.4264,8.3608,8.4045,66000.0
2013-07-02 09:40:00,11.52,11.55,11.5,11.52,41600.0,8.4045,8.4264,8.3899,8.4045,41600.0
2013-07-02 09:45:00,11.5,11.58,11.5,11.57,58800.0,8.3899,8.4483,8.3899,8.441,58800.0
2013-07-02 09:50:00,11.57,11.6,11.57,11.59,110800.0,8.441,8.4629,8.441,8.4556,110800.0
2013-07-02 09:55:00,11.6,11.6,11.56,11.57,76800.0,8.4629,8.4629,8.4337,8.441,76800.0
2013-07-02 10:00:00,11.57,11.58,11.53,11.53,56400.0,8.441,8.4483,8.4118,8.4118,56400.0
2013-07-02 10:05:00,11.53,11.56,11.53,11.56,60400.0,8.4118,8.4337,8.4118,8.4337,60400.0
2013-07-02 10:10:00,11.56,11.57,11.55,11.56,44800.0,8.4337,8.441,8.4264,8.4337,44800.0
2013-07-02 10:15:00,11.56,11.56,11.54,11.55,18400.0,8.4337,8.4337,8.4191,8.4264,18400.0
2013-07-02 10:20:00,11.55,11.58,11.55,11.56,28800.0,8.4264,8.4483,8.4264,8.4337,28800.0
2013-07-02 10:25:00,11.56,11.57,11.56,11.56,27600.0,8.4337,8.441,8.4337,8.4337,27600.0
2013-07-02 10:30:00,11.55,11.55,11.51,11.52,35200.0,8.4264,8.4264,8.3972,8.4045,35200.0
2013-07-02 10:35:00,11.52,11.53,11.49,11.49,23200.0,8.4045,8.4118,8.3826,8.3826,23200.0
2013-07-02 10:40:00,11.5,11.54,11.5,11.53,28400.0,8.3899,8.4191,8.3899,8.4118,28400.0
2013-07-02 10:45:00,11.53,11.54,11.52,11.52,20800.0,8.4118,8.4191,8.4045,8.4045,20800.0
2013-07-02 10:50:00,11.52,11.54,11.52,11.53,49200.0,8.4045,8.4191,8.4045,8.4118,49200.0
2013-07-02 10:55:00,11.53,11.54,11.52,11.53,32800.0,8.4118,8.4191,8.4045,8.4118,32800.0
2013-07-02 11:00:00,11.53,11.53,11.51,11.51,29600.0,8.4118,8.4118,8.3972,8.3972,29600.0
2013-07-02 11:05:00,11.51,11.52,11.51,11.52,36000.0,8.3972,8.4045,8.3972,8.4045,36000.0
2013-07-02 11:10:00,11.52,11.53,11.51,11.52,82800.0,8.4045,8.4118,8.3972,8.4045,82800.0
2013-07-02 11:15:00,11.52,11.53,11.52,11.53,13200.0,8.4045,8.4118,8.4045,8.4118,13200.0
2013-07-02 11:20:00,11.53,11.53,11.51,11.52,31600.0,8.4118,8.4118,8.3972,8.4045,31600.0
2013-07-02 11:25:00,11.52,11.53,11.52,11.53,62800.0,8.4045,8.4118,8.4045,8.4118,62800.0
2013-07-02 11:30:00,11.53,11.54,11.52,11.54,47200.0,8.4118,8.4191,8.4045,8.4191,47200.0
2013-07-02 11:35:00,11.54,11.55,11.54,11.55,44000.0,8.4191,8.4264,8.4191,8.4264,44000.0
2013-07-02 11:40:00,11.55,11.56,11.55,11.56,16400.0,8.4264,8.4337,8.4264,8.4337,16400.0
2013-07-02 11:45:00,11.56,11.58,11.56,11.57,38000.0,8.4337,8.4483,8.4337,8.441,38000.0
2013-07-02 11:50:00,11.57,11.58,11.56,11.58,33600.0,8.441,8.4483,8.4337,8.4483,33600.0
2013-07-02 11:55:00,11.58,11.58,11.56,11.57,32400.0,8.4483,8.4483,8.4337,8.441,32400.0
2013-07-02 12:00:00,11.57,11.58,11.56,11.58,18800.0,8.441,8.4483,8.4337,8.4483,18800.0
2013-07-02 12:05:00,11.57,11.57,11.56,11.56,13600.0,8.441,8.441,8.4337,8.4337,13600.0
2013-07-02 12:10:00,11.55,11.56,11.53,11.53,9600.0,8.4264,8.4337,8.4118,8.4118,9600.0
2013-07-02 12:15:00,11.53,11.53,11.51,11.53,29200.0,8.4118,8.4118,8.3972,8.4118,29200.0
2013-07-02 12:20:00,11.53,11.53,11.51,11.52,10400.0,8.4118,8.4118,8.3972,8.4045,10400.0
2013-07-02 12:25:00,11.52,11.54,11.52,11.54,11600.0,8.4045,8.4191,8.4045,8.4191,11600.0
2013-07-02 12:30:00,11.54,11.55,11.53,11.54,36000.0,8.4191,8.4264,8.4118,8.4191,36000.0
2013-07-02 12:35:00,11.54,11.54,11.53,11.54,12800.0,8.4191,8.4191,8.4118,8.4191,12800.0
2013-07-02 12:40:00,11.53,11.53,11.52,11.52,13600.0,8.4118,8.4118,8.4045,8.4045,13600.0
2013-07-02 12:45:00,11.52,11.53,11.51,11.52,8400.0,8.4045,8.4118,8.3972,8.4045,8400.0
2013-07-02 12:50:00,11.52,11.53,11.51,11.53,12800.0,8.4045,8.4118,8.3972,8.4118,12800.0
2013-07-02 12:55:00,11.52,11.54,11.52,11.54,12000.0,8.4045,8.4191,8.4045,8.4191,12000.0
2013-07-02 13:00:00,11.54,11.54,11.53,11.53,26000.0,8.4191,8.4191,8.4118,8.4118,26000.0
2013-07-02 13:05:00,11.53,11.54,11.53,11.54,15200.0,8.4118,8.4191,8.4118,8.4191,15200.0
2013-07-02 13:10:00,11.54,11.55,11.53,11.53,40400.0,8.4191,8.4264,8.4118,8.4118,40400.0
2013-07-02 13:15:00,11.53,11.53,11.52,11.52,47200.0,8.4118,8.4118,8.4045,8.4045,47200.0
2013-07-02 13:20:00,11.52,11.52,11.5,11.51,20000.0,8.4045,8.4045,8.3899,8.3972,20000.0
2013-07-02 13:25:00,11.51,11.51,11.49,11.49,30400.0,8.3972,8.3972,8.3826,8.3826,30400.0
2013-07-02 13:30:00,11.49,11.5,11.48,11.49,35200.0,8.3826,8.3899,8.3753,8.3826,35200.0
2013-07-02 13:35:00,11.49,11.49,11.45,11.46,60800.0,8.3826,8.3826,8.3535,8.3608,60800.0
2013-07-02 13:40:00,11.46,11.46,11.43,11.44,54400.0,8.3608,8.3608,8.3389,8.3462,54400.0
2013-07-02 13:45:00,11.45,11.48,11.44,11.47,122000.0,8.3535,8.3753,8.3462,8.3681,122000.0
2013-07-02 13:50:00,11.47,11.49,11.47,11.49,25200.0,8.3681,8.3826,8.3681,8.3826,25200.0
2013-07-02 13:55:00,11.49,11.49,11.47,11.48,16000.0,8.3826,8.3826,8.3681,8.3753,16000.0
2013-07-02 14:00:00,11.48,11.48,11.47,11.47,14800.0,8.3753,8.3753,8.3681,8.3681,14800.0
2013-07-02 14:05:00,11.47,11.49,11.47,11.47,78800.0,8.3681,8.3826,8.3681,8.3681,78800.0
2013-07-02 14:10:00,11.47,11.48,11.45,11.46,91200.0,8.3681,8.3753,8.3535,8.3608,91200.0
2013-07-02 14:15:00,11.46,11.46,11.44,11.45,31600.0,8.3608,8.3608,8.3462,8.3535,31600.0
2013-07-02 14:20:00,11.44,11.44,11.42,11.42,48000.0,8.3462,8.3462,8.3316,8.3316,48000.0
2013-07-02 14:25:00,11.42,11.43,11.4,11.42,47600.0,8.3316,8.3389,8.317,8.3316,47600.0
2013-07-02 14:30:00,11.42,11.44,11.42,11.44,68400.0,8.3316,8.3462,8.3316,8.3462,68400.0
2013-07-02 14:35:00,11.44,11.44,11.42,11.42,73200.0,8.3462,8.3462,8.3316,8.3316,73200.0
2013-07-02 14:40:00,11.42,11.45,11.42,11.44,32000.0,8.3316,8.3535,8.3316,8.3462,32000.0
2013-07-02 14:45:00,11.44,11.44,11.42,11.43,35600.0,8.3462,8.3462,8.3316,8.3389,35600.0
2013-07-02 14:50:00,11.43,11.44,11.43,11.44,77200.0,8.3389,8.3462,8.3389,8.3462,77200.0
2013-07-02 14:55:00,11.44,11.45,11.43,11.43,37200.0,8.3462,8.3535,8.3389,8.3389,37200.0
2013-07-02 15:00:00,11.43,11.44,11.43,11.44,43200.0,8.3389,8.3462,8.3389,8.3462,43200.0
2013-07-02 15:05:00,11.43,11.46,11.43,11.46,108800.0,8.3389,8.3608,8.3389,8.3608,108800.0
2013-07-02 15:10:00,11.46,11.47,11.45,11.47,69200.0,8.3608,8.3681,8.3535,8.3681,69200.0
2013-07-02 15:15:00,11.47,11.47,11.46,11.47,52000.0,8.3681,8.3681,8.3608,8.3681,52000.0
2013-07-02 15:20:00,11.47,11.48,11.46,11.46,57200.0,8.3681,8.3753,8.3608,8.3608,57200.0
2013-07-02 15:25:00,11.46,11.46,11.45,11.45,57600.0,8.3608,8.3608,8.3535,8.3535,57600.0
2013-07-02 15:30:00,11.45,11.46,11.44,11.45,73600.0,8.3535,8.3608,8.3462,8.3535,73600.0
2013-07-02 15:35:00,11.45,11.46,11.44,11.45,62400.0,8.3535,8.3608,8.3462,8.3535,62400.0
2013-07-02 15:40:00,11.45,11.46,11.45,11.46,78000.0,8.3535,8.3608,8.3535,8.3608,78000.0
2013-07-02 15:45:00,11.46,11.47,11.45,11.46,98400.0,8.3608,8.3681,8.3535,8.3608,98400.0
2013-07-02 15:50:00,11.45,11.47,11.45,11.45,93200.0,8.3535,8.3681,8.3535,8.3535,93200.0
2013-07-02 15:55:00,11.46,11.47,11.46,11.46,181600.0,8.3608,8.3681,8.3608,8.3608,181600.0
2013-07-03 09:30:00,11.38,11.4,11.34,11.37,85200.0,8.3024,8.317,8.2732,8.2951,85200.0
2013-07-03 09:35:00,11.37,11.41,11.37,11.41,27200.0,8.2951,8.3243,8.2951,8.3243,27200.0
2013-07-03 09:40:00,11.42,11.44,11.41,11.43,18400.0,8.3316,8.3462,8.3243,8.3389,18400.0
2013-07-03 09:45:00,11.43,11.43,11.38,11.38,57600.0,8.3389,8.3389,8.3024,8.3024,57600.0
2013-07-03 09:50:00,11.38,11.43,11.38,11.41,59600.0,8.3024,8.3389,8.3024,8.3243,59600.0
2013-07-03 09:55:00,11.41,11.41,11.37,11.37,40000.0,8.3243,8.3243,8.2951,8.2951,40000.0
2013-07-03 10:00:00,11.36,11.37,11.32,11.33,80000.0,8.2878,8.2951,8.2586,8.2659,80000.0
2013-07-03 10:05:00,11.33,11.33,11.3,11.31,155600.0,8.2659,8.2659,8.244,8.2513,155600.0
2013-07-03 10:10:00,11.31,11.33,11.3,11.33,78800.0,8.2513,8.2659,8.244,8.2659,78800.0
2013-07-03 10:15:00,11.33,11.34,11.3,11.31,20400.0,8.2659,8.2732,8.244,8.2513,20400.0
2013-07-03 10:20:00,11.31,11.33,11.31,11.32,221600.0,8.2513,8.2659,8.2513,8.2586,221600.0
2013-07-03 10:25:00,11.32,11.32,11.28,11.31,46000.0,8.2586,8.2586,8.2294,8.2513,46000.0
2013-07-03 10:30:00,11.31,11.32,11.3,11.31,76000.0,8.2513,8.2586,8.244,8.2513,76000.0
2013-07-03 10:35:00,11.31,11.33,11.3,11.31,59600.0,8.2513,8.2659,8.244,8.2513,59600.0
2013-07-03 10:40:00,11.3,11.31,11.29,11.31,69200.0,8.244,8.2513,8.2367,8.2513,69200.0
2013-07-03 10:45:00,11.31,11.31,11.3,11.31,28400.0,8.2513,8.2513,8.244,8.2513,28400.0
2013-07-03 10:50:00,11.31,11.32,11.3,11.3,70000.0,8.2513,8.2586,8.244,8.244,70000.0
2013-07-03 10:55:00,11.3,11.31,11.29,11.31,26800.0,8.244,8.2513,8.2367,8.2513,26800.0
2013-07-03 11:00:00,11.31,11.34,11.31,11.32,68000.0,8.2513,8.2732,8.2513,8.2586,68000.0
2013-07-03 11:05:00,11.32,11.32,11.31,11.32,32000.0,8.2586,8.2586,8.2513,8.2586,32000.0
2013-07-03 11:10:00,11.32,11.35,11.32,11.34,110400.0,8.2586,8.2805,8.2586,8.2732,110400.0
2013-07-03 11:15:00,11.34,11.38,11.34,11.38,36400.0,8.2732,8.3024,8.2732,8.3024,36400.0
2013-07-03 11:20:00,11.38,11.38,11.35,11.35,113200.0,8.3024,8.3024,8.2805,8.2805,113200.0
2013-07-03 11:25:00,11.35,11.36,11.35,11.36,48800.0,8.2805,8.2878,8.2805,8.2878,48800.0
2013-07-03 11:30:00,11.36,11.37,11.35,11.37,34400.0,8.2878,8.2951,8.2805,8.2951,34400.0
2013-07-03 11:35:00,11.37,11.37,11.35,11.37,19200.0,8.2951,8.2951,8.2805,8.2951,19200.0
2013-07-03 11:40:00,11.37,11.38,11.36,11.37,25600.0,8.2951,8.3024,8.2878,8.2951,25600.0
2013-07-03 11:45:00,11.37,11.38,11.34,11.34,84000.0,8.2951,8.3024,8.2732,8.2732,84000.0
2013-07-03 11:50:00,11.35,11.37,11.35,11.37,18800.0,8.2805,8.2951,8.2805,8.2951,18800.0
2013-07-03 11:55:00,11.38,11.38,11.37,11.38,143600.0,8.3024,8.3024,8.2951,8.3024,143600.0
2013-07-03 12:00:00,11.38,11.39,11.38,11.38,25200.0,8.3024,8.3097,8.3024,8.3024,25200.0
2013-07-03 12:05:00,11.38,11.4,11.38,11.39,45200.0,8.3024,8.317,8.3024,8.3097,45200.0
2013-07-03 12:10:00,11.39,11.39,11.37,11.38,93200.0,8.3097,8.3097,8.2951,8.3024,93200.0
2013-07-03 12:15:00,11.39,11.42,11.39,11.42,51600.0,8.3097,8.3316,8.3097,8.3316,51600.0
2013-07-03 12:20:00,11.42,11.43,11.42,11.42,61600.0,8.3316,8.3389,8.3316,8.3316,61600.0
2013-07-03 12:25:00,11.42,11.43,11.42,11.43,39600.0,8.3316,8.3389,8.3316,8.3389,39600.0
2013-07-03 12:30:00,11.43,11.43,11.42,11.42,209600.0,8.3389,8.3389,8.3316,8.3316,209600.0
2013-07-03 12:35:00,11.42,11.43,11.41,11.43,263600.0,8.3316,8.3389,8.3243,8.3389,263600.0
2013-07-03 12:40:00,11.43,11.45,11.42,11.44,94000.0,8.3389,8.3535,8.3316,8.3462,94000.0
2013-07-03 12:45:00,11.44,11.44,11.4,11.4,151200.0,8.3462,8.3462,8.317,8.317,151200.0
2013-07-03 12:50:00,11.4,11.4,11.36,11.38,348000.0,8.317,8.317,8.2878,8.3024,348000.0
2013-07-03 12:55:00,11.38,11.39,11.31,11.32,833600.0,8.3024,8.3097,8.2513,8.2586,833600.0
2013-07-05 09:30:00,11.47,11.51,11.45,11.51,110400.0,8.3681,8.3972,8.3535,8.3972,110400.0
2013-07-05 09:35:00,11.51,11.51,11.41,11.41,44400.0,8.3972,8.3972,8.3243,8.3243,44400.0
2013-07-05 09:40:00,11.42,11.44,11.4,11.44,38800.0,8.3316,8.3462,8.317,8.3462,38800.0
2013-07-05 09:45:00,11.44,11.45,11.43,11.45,42800.0,8.3462,8.3535,8.3389,8.3535,42800.0
2013-07-05 09:50:00,11.45,11.45,11.39,11.4,66400.0,8.3535,8.3535,8.3097,8.317,66400.0
2013-07-05 09:55:00,11.4,11.4,11.38,11.4,50400.0,8.317,8.317,8.3024,8.317,50400.0
2013-07-05 10:00:00,11.4,11.4,11.37,11.38,82400.0,8.317,8.317,8.2951,8.3024,82400.0
2013-07-05 10:05:00,11.38,11.41,11.37,11.4,46000.0,8.3024,8.3243,8.2951,8.317,46000.0
2013-07-05 10:10:00,11.39,11.39,11.36,11.37,58800.0,8.3097,8.3097,8.2878,8.2951,58800.0
2013-07-05 10:15:00,11.37,11.37,11.33,11.34,73200.0,8.2951,8.2951,8.2659,8.2732,73200.0
2013-07-05 10:20:00,11.34,11.34,11.29,11.3,36400.0,8.2732,8.2732,8.2367,8.244,36400.0
2013-07-05 10:25:00,11.3,11.33,11.3,11.33,52000.0,8.244,8.2659,8.244,8.2659,52000.0
2013-07-05 10:30:00,11.34,11.38,11.33,11.38,50800.0,8.2732,8.3024,8.2659,8.3024,50800.0
2013-07-05 10:35:00,11.38,11.38,11.35,11.35,20400.0,8.3024,8.3024,8.2805,8.2805,20400.0
2013-07-05 10:40:00,11.35,11.39,11.35,11.38,40400.0,8.2805,8.3097,8.2805,8.3024,40400.0
2013-07-05 10:45:00,11.38,11.39,11.37,11.37,24000.0,8.3024,8.3097,8.2951,8.2951,24000.0
2013-07-05 10:50:00,11.37,11.38,11.36,11.38,21600.0,8.2951,8.3024,8.2878,8.3024,21600.0
2013-07-05 10:55:00,11.38,11.41,11.38,11.41,18800.0,8.3024,8.3243,8.3024,8.3243,18800.0
2013-07-05 11:00:00,11.41,11.43,11.41,11.42,18000.0,8.3243,8.3389,8.3243,8.3316,18000.0
2013-07-05 11:05:00,11.43,11.43,11.39,11.4,44400.0,8.3389,8.3389,8.3097,8.317,44400.0
2013-07-05 11:10:00,11.4,11.42,11.39,11.4,20400.0,8.317,8.3316,8.3097,8.317,20400.0
2013-07-05 11:15:00,11.4,11.4,11.38,11.39,32000.0,8.317,8.317,8.3024,8.3097,32000.0
2013-07-05 11:20:00,11.4,11.4,11.38,11.38,70800.0,8.317,8.317,8.3024,8.3024,70800.0
2013-07-05 11:25:00,11.38,11.4,11.37,11.37,68400.0,8.3024,8.317,8.2951,8.2951,68400.0
2013-07-05 11:30:00,11.37,11.37,11.36,11.36,27600.0,8.2951,8.2951,8.2878,8.2878,27600.0
2013-07-05 11:35:00,11.36,11.37,11.36,11.37,24400.0,8.2878,8.2951,8.2878,8.2951,24400.0
2013-07-05 11:40:00,11.37,11.38,11.37,11.38,13200.0,8.2951,8.3024,8.2951,8.3024,13200.0
2013-07-05 11:45:00,11.38,11.39,11.37,11.39,31600.0,8.3024,8.3097,8.2951,8.3097,31600.0
2013-07-05 11:50:00,11.4,11.4,11.38,11.38,25200.0,8.317,8.317,8.3024,8.3024,25200.0
2013-07-05 11:55:00,11.38,11.43,11.38,11.43,36000.0,8.3024,8.3389,8.3024,8.3389,36000.0
2013-07-05 12:00:00,11.43,11.43,11.41,11.41,24800.0,8.3389,8.3389,8.3243,8.3243,24800.0
2013-07-05 12:05:00,11.42,11.44,11.42,11.43,32800.0,8.3316,8.3462,8.3316,8.3389,32800.0
2013-07-05 12:10:00,11.44,11.44,11.42,11.42,40800.0,8.3462,8.3462,8.3316,8.3316,40800.0
2013-07-05 12:15:00,11.42,11.44,11.42,11.43,25600.0,8.3316,8.3462,8.3316,8.3389,25600.0
2013-07-05 12:20:00,11.43,11.44,11.42,11.42,46400.0,8.3389,8.3462,8.3316,8.3316,46400.0
2013-07-05 12:25:00,11.42,11.42,11.39,11.39,78800.0,8.3316,8.3316,8.3097,8.3097,78800.0
2013-07-05 12:30:00,11.39,11.39,11.37,11.38,82800.0,8.3097,8.3097,8.2951,8.3024,82800.0
2013-07-05 12:35:00,11.38,11.38,11.36,11.37,74000.0,8.3024,8.3024,8.2878,8.2951,74000.0
2013-07-05 12:40:00,11.37,11.38,11.36,11.37,56000.0,8.2951,8.3024,8.2878,8.2951,56000.0
2013-07-05 12:45:00,11.37,11.38,11.37,11.38,36400.0,8.2951,8.3024,8.2951,8.3024,36400.0
2013-07-05 12:50:00,11.38,11.38,11.37,11.38,17200.0,8.3024,8.3024,8.2951,8.3024,17200.0
2013-07-05 12:55:00,11.38,11.38,11.37,11.37,20000.0,8.3024,8.3024,8.2951,8.2951,20000.0
2013-07-05 13:00:00,11.38,11.38,11.37,11.38,21600.0,8.3024,8.3024,8.2951,8.3024,21600.0
2013-07-05 13:05:00,11.38,11.39,11.37,11.39,46000.0,8.3024,8.3097,8.2951,8.3097,46000.0
2013-07-05 13:10:00,11.39,11.39,11.38,11.39,71200.0,8.3097,8.3097,8.3024,8.3097,71200.0
2013-07-05 13:15:00,11.39,11.39,11.38,11.38,15600.0,8.3097,8.3097,8.3024,8.3024,15600.0
2013-07-05 13:20:00,11.38,11.39,11.38,11.39,10000.0,8.3024,8.3097,8.3024,8.3097,10000.0
2013-07-05 13:25:00,11.39,11.39,11.38,11.38,34400.0,8.3097,8.3097,8.3024,8.3024,34400.0
2013-07-05 13:30:00,11.38,11.39,11.38,11.39,32800.0,8.3024,8.3097,8.3024,8.3097,32800.0
2013-07-05 13:35:00,11.39,11.39,11.38,11.38,12000.0,8.3097,8.3097,8.3024,8.3024,12000.0
2013-07-05 13:40:00,11.38,11.38,11.38,11.38,28000.0,8.3024,8.3024,8.3024,8.3024,28000.0
2013-07-05 13:45:00,11.38,11.38,11.38,11.38,15600.0,8.3024,8.3024,8.3024,8.3024,15600.0
2013-07-05 13:50:00,11.39,11.39,11.38,11.39,30000.0,8.3097,8.3097,8.3024,8.3097,30000.0
2013-07-05 13:55:00,11.39,11.39,11.39,11.39,18800.0,8.3097,8.3097,8.3097,8.3097,18800.0
2013-07-05 14:00:00,11.39,11.41,11.39,11.4,53200.0,8.3097,8.3243,8.3097,8.317,53200.0
2013-07-05 14:05:00,11.4,11.4,11.39,11.4,30000.0,8.317,8.317,8.3097,8.317,30000.0
2013-07-05 14:10:00,11.4,11.4,11.4,11.4,76000.0,8.317,8.317,8.317,8.317,76000.0
2013-07-05 14:15:00,11.4,11.4,11.4,11.4,44000.0,8.317,8.317,8.317,8.317,44000.0
2013-07-05 14:20:00,11.4,11.4,11.4,11.4,54400.0,8.317,8.317,8.317,8.317,54400.0
2013-07-05 14:25:00,11.4,11.42,11.4,11.42,65600.0,8.317,8.3316,8.317,8.3316,65600.0
2013-07-05 14:30:00,11.41,11.42,11.41,11.41,42000.0,8.3243,8.3316,8.3243,8.3243,42000.0
2013-07-05 14:35:00,11.41,11.42,11.41,11.41,65600.0,8.3243,8.3316,8.3243,8.3243,65600.0
2013-07-05 14:40:00,11.41,11.42,11.4,11.41,49200.0,8.3243,8.3316,8.317,8.3243,49200.0
2013-07-05 14:45:00,11.41,11.42,11.4,11.41,46800.0,8.3243,8.3316,8.317,8.3243,46800.0
2013-07-05 14:50:00,11.41,11.43,11.41,11.42,55600.0,8.3243,8.3389,8.3243,8.3316,55600.0
2013-07-05 14:55:00,11.42,11.42,11.41,11.42,38000.0,8.3316,8.3316,8.3243,8.3316,38000.0
2013-07-05 15:00:00,11.42,11.43,11.42,11.43,40400.0,8.3316,8.3389,8.3316,8.3389,40400.0
2013-07-05 15:05:00,11.43,11.43,11.41,11.42,39200.0,8.3389,8.3389,8.3243,8.3316,39200.0
2013-07-05 15:10:00,11.42,11.43,11.42,11.42,60000.0,8.3316,8.3389,8.3316,8.3316,60000.0
2013-07-05 15:15:00,11.43,11.43,11.42,11.42,59600.0,8.3389,8.3389,8.3316,8.3316,59600.0
2013-07-05 15:20:00,11.42,11.42,11.41,11.41,44000.0,8.3316,8.3316,8.3243,8.3243,44000.0
2013-07-05 15:25:00,11.41,11.41,11.4,11.41,44400.0,8.3243,8.3243,8.317,8.3243,44400.0
2013-07-05 15:30:00,11.41,11.43,11.41,11.43,92800.0,8.3243,8.3389,8.3243,8.3389,92800.0
2013-07-05 15:35:00,11.42,11.43,11.42,11.43,59200.0,8.3316,8.3389,8.3316,8.3389,59200.0
2013-07-05 15:40:00,11.43,11.43,11.42,11.43,101600.0,8.3389,8.3389,8.3316,8.3389,101600.0
2013-07-05 15:45:00,11.43,11.43,11.42,11.42,71600.0,8.3389,8.3389,8.3316,8.3316,71600.0
2013-07-05 15:50:00,11.43,11.44,11.42,11.44,219600.0,8.3389,8.3462,8.3316,8.3462,219600.0
2013-07-05 15:55:00,11.44,11.45,11.44,11.45,379600.0,8.3462,8.3535,8.3462,8.3535,379600.0
2013-07-08 09:30:00,11.53,11.54,11.47,11.51,164000.0,8.4118,8.4191,8.3681,8.3972,164000.0
2013-07-08 09:35:00,11.52,11.56,11.52,11.54,89200.0,8.4045,8.4337,8.4045,8.4191,89200.0
2013-07-08 09:40:00,11.54,11.56,11.53,11.56,39200.0,8.4191,8.4337,8.4118,8.4337,39200.0
2013-07-08 09:45:00,11.56,11.56,11.54,11.56,88000.0,8.4337,8.4337,8.4191,8.4337,88000.0
2013-07-08 09:50:00,11.56,11.56,11.54,11.54,72400.0,8.4337,8.4337,8.4191,8.4191,72400.0
2013-07-08 09:55:00,11.54,11.56,11.54,11.56,63600.0,8.4191,8.4337,8.4191,8.4337,63600.0
2013-07-08 10:00:00,11.56,11.59,11.55,11.58,77600.0,8.4337,8.4556,8.4264,8.4483,77600.0
2013-07-08 10:05:00,11.58,11.58,11.57,11.58,69600.0,8.4483,8.4483,8.441,8.4483,69600.0
2013-07-08 10:10:00,11.58,11.6,11.57,11.59,91200.0,8.4483,8.4629,8.441,8.4556,91200.0
2013-07-08 10:15:00,11.59,11.6,11.59,11.6,89200.0,8.4556,8.4629,8.4556,8.4629,89200.0
2013-07-08 10:20:00,11.6,11.6,11.58,11.59,92800.0,8.4629,8.4629,8.4483,8.4556,92800.0
2013-07-08 10:25:00,11.59,11.6,11.58,11.6,38800.0,8.4556,8.4629,8.4483,8.4629,38800.0
2013-07-08 10:30:00,11.6,11.6,11.58,11.59,55600.0,8.4629,8.4629,8.4483,8.4556,55600.0
2013-07-08 10:35:00,11.58,11.59,11.56,11.57,67200.0,8.4483,8.4556,8.4337,8.441,67200.0
2013-07-08 10:40:00,11.57,11.6,11.56,11.6,27600.0,8.441,8.4629,8.4337,8.4629,27600.0
2013-07-08 10:45:00,11.59,11.6,11.56,11.56,44800.0,8.4556,8.4629,8.4337,8.4337,44800.0
2013-07-08 10:50:00,11.56,11.56,11.54,11.55,36800.0,8.4337,8.4337,8.4191,8.4264,36800.0
2013-07-08 10:55:00,11.55,11.56,11.54,11.56,76800.0,8.4264,8.4337,8.4191,8.4337,76800.0
2013-07-08 11:00:00,11.56,11.57,11.56,11.57,60400.0,8.4337,8.441,8.4337,8.441,60400.0
2013-07-08 11:05:00,11.57,11.58,11.56,11.56,45600.0,8.441,8.4483,8.4337,8.4337,45600.0
2013-07-08 11:10:00,11.56,11.57,11.55,11.57,48000.0,8.4337,8.441,8.4264,8.441,48000.0
2013-07-08 11:15:00,11.56,11.57,11.55,11.56,26000.0,8.4337,8.441,8.4264,8.4337,26000.0
2013-07-08 11:20:00,11.56,11.56,11.55,11.55,44400.0,8.4337,8.4337,8.4264,8.4264,44400.0
2013-07-08 11:25:00,11.55,11.55,11.54,11.55,45200.0,8.4264,8.4264,8.4191,8.4264,45200.0
2013-07-08 11:30:00,11.55,11.56,11.54,11.54,70800.0,8.4264,8.4337,8.4191,8.4191,70800.0
2013-07-08 11:35:00,11.54,11.55,11.53,11.53,32000.0,8.4191,8.4264,8.4118,8.4118,32000.0
2013-07-08 11:40:00,11.54,11.54,11.53,11.54,52000.0,8.4191,8.4191,8.4118,8.4191,52000.0
2013-07-08 11:45:00,11.54,11.54,11.52,11.52,52000.0,8.4191,8.4191,8.4045,8.4045,52000.0
2013-07-08 11:50:00,11.52,11.52,11.5,11.5,85600.0,8.4045,8.4045,8.3899,8.3899,85600.0
2013-07-08 11:55:00,11.5,11.5,11.48,11.48,32000.0,8.3899,8.3899,8.3753,8.3753,32000.0
2013-07-08 12:00:00,11.48,11.49,11.48,11.49,27200.0,8.3753,8.3826,8.3753,8.3826,27200.0
2013-07-08 12:05:00,11.49,11.5,11.48,11.48,31600.0,8.3826,8.3899,8.3753,8.3753,31600.0
2013-07-08 12:10:00,11.49,11.51,11.48,11.5,30400.0,8.3826,8.3972,8.3753,8.3899,30400.0
2013-07-08 12:15:00,11.5,11.51,11.49,11.5,26000.0,8.3899,8.3972,8.3826,8.3899,26000.0
2013-07-08 12:20:00,11.51,11.51,11.5,11.51,26800.0,8.3972,8.3972,8.3899,8.3972,26800.0
2013-07-08 12:25:00,11.51,11.51,11.51,11.51,29200.0,8.3972,8.3972,8.3972,8.3972,29200.0
2013-07-08 12:30:00,11.51,11.51,11.51,11.51,44400.0,8.3972,8.3972,8.3972,8.3972,44400.0
2013-07-08 12:35:00,11.51,11.52,11.49,11.5,101200.0,8.3972,8.4045,8.3826,8.3899,101200.0
2013-07-08 12:40:00,11.49,11.49,11.48,11.49,40000.0,8.3826,8.3826,8.3753,8.3826,40000.0
2013-07-08 12:45:00,11.49,11.49,11.45,11.45,62000.0,8.3826,8.3826,8.3535,8.3535,62000.0
2013-07-08 12:50:00,11.45,11.47,11.45,11.47,82000.0,8.3535,8.3681,8.3535,8.3681,82000.0
2013-07-08 12:55:00,11.47,11.47,11.46,11.46,16000.0,8.3681,8.3681,8.3608,8.3608,16000.0
2013-07-08 13:00:00,11.46,11.47,11.46,11.46,33200.0,8.3608,8.3681,8.3608,8.3608,33200.0
2013-07-08 13:05:00,11.46,11.48,11.46,11.48,56000.0,8.3608,8.3753,8.3608,8.3753,56000.0
2013-07-08 13:10:00,11.49,11.49,11.49,11.49,15600.0,8.3826,8.3826,8.3826,8.3826,15600.0
2013-07-08 13:15:00,11.49,11.49,11.47,11.47,29600.0,8.3826,8.3826,8.3681,8.3681,29600.0
2013-07-08 13:20:00,11.47,11.48,11.47,11.47,38000.0,8.3681,8.3753,8.3681,8.3681,38000.0
2013-07-08 13:25:00,11.47,11.49,11.47,11.49,20000.0,8.3681,8.3826,8.3681,8.3826,20000.0
2013-07-08 13:30:00,11.49,11.49,11.49,11.49,29600.0,8.3826,8.3826,8.3826,8.3826,29600.0
2013-07-08 13:35:00,11.49,11.49,11.49,11.49,62400.0,8.3826,8.3826,8.3826,8.3826,62400.0
2013-07-08 13:40:00,11.49,11.49,11.49,11.49,42000.0,8.3826,8.3826,8.3826,8.3826,42000.0
2013-07-08 13:45:00,11.49,11.5,11.49,11.5,52400.0,8.3826,8.3899,8.3826,8.3899,52400.0
2013-07-08 13:50:00,11.5,11.51,11.5,11.51,43600.0,8.3899,8.3972,8.3899,8.3972,43600.0
2013-07-08 13:55:00,11.51,11.51,11.5,11.51,52000.0,8.3972,8.3972,8.3899,8.3972,52000.0
2013-07-08 14:00:00,11.51,11.51,11.5,11.5,48000.0,8.3972,8.3972,8.3899,8.3899,48000.0
2013-07-08 14:05:00,11.5,11.51,11.5,11.5,24000.0,8.3899,8.3972,8.3899,8.3899,24000.0
2013-07-08 14:10:00,11.5,11.5,11.49,11.49,56800.0,8.3899,8.3899,8.3826,8.3826,56800.0
2013-07-08 14:15:00,11.48,11.49,11.48,11.48,33200.0,8.3753,8.3826,8.3753,8.3753,33200.0
2013-07-08 14:20:00,11.49,11.49,11.48,11.48,40400.0,8.3826,8.3826,8.3753,8.3753,40400.0
2013-07-08 14:25:00,11.48,11.48,11.47,11.48,44800.0,8.3753,8.3753,8.3681,8.3753,44800.0
2013-07-08 14:30:00,11.48,11.5,11.48,11.5,44400.0,8.3753,8.3899,8.3753,8.3899,44400.0
2013-07-08 14:35:00,11.5,11.51,11.49,11.51,143200.0,8.3899,8.3972,8.3826,8.3972,143200.0
2013-07-08 14:40:00,11.51,11.52,11.49,11.49,71200.0,8.3972,8.4045,8.3826,8.3826,71200.0
2013-07-08 14:45:00,11.49,11.5,11.49,11.49,45200.0,8.3826,8.3899,8.3826,8.3826,45200.0
2013-07-08 14:50:00,11.49,11.49,11.47,11.48,85600.0,8.3826,8.3826,8.3681,8.3753,85600.0
2013-07-08 14:55:00,11.48,11.49,11.48,11.49,116800.0,8.3753,8.3826,8.3753,8.3826,116800.0
2013-07-08 15:00:00,11.48,11.49,11.47,11.48,55200.0,8.3753,8.3826,8.3681,8.3753,55200.0
2013-07-08 15:05:00,11.49,11.49,11.49,11.49,178800.0,8.3826,8.3826,8.3826,8.3826,178800.0
2013-07-08 15:10:00,11.49,11.5,11.49,11.49,54800.0,8.3826,8.3899,8.3826,8.3826,54800.0
2013-07-08 15:15:00,11.49,11.5,11.49,11.49,100400.0,8.3826,8.3899,8.3826,8.3826,100400.0
2013-07-08 15:20:00,11.49,11.49,11.49,11.49,82000.0,8.3826,8.3826,8.3826,8.3826,82000.0
2013-07-08 15:25:00,11.49,11.49,11.49,11.49,75600.0,8.3826,8.3826,8.3826,8.3826,75600.0
2013-07-08 15:30:00,11.49,11.49,11.48,11.49,106400.0,8.3826,8.3826,8.3753,8.3826,106400.0
2013-07-08 15:35:00,11.49,11.49,11.48,11.49,113600.0,8.3826,8.3826,8.3753,8.3826,113600.0
2013-07-08 15:40:00,11.49,11.49,11.48,11.49,102000.0,8.3826,8.3826,8.3753,8.3826,102000.0
2013-07-08 15:45:00,11.49,11.49,11.49,11.49,78000.0,8.3826,8.3826,8.3826,8.3826,78000.0
2013-07-08 15:50:00,11.49,11.49,11.48,11.49,224400.0,8.3826,8.3826,8.3753,8.3826,224400.0
2013-07-08 15:55:00,11.49,11.49,11.48,11.49,389200.0,8.3826,8.3826,8.3753,8.3826,389200.0
2013-07-09 09:30:00,11.63,11.65,11.53,11.63,162000.0,8.4848,8.4994,8.4118,8.4848,162000.0
2013-07-09 09:35:00,11.63,11.63,11.62,11.63,102800.0,8.4848,8.4848,8.4775,8.4848,102800.0
2013-07-09 09:40:00,11.62,11.64,11.62,11.64,518800.0,8.4775,8.4921,8.4775,8.4921,518800.0
2013-07-09 09:45:00,11.65,11.72,11.65,11.72,61200.0,8.4994,8.5504,8.4994,8.5504,61200.0
2013-07-09 09:50:00,11.72,11.74,11.7,11.72,134800.0,8.5504,8.565,8.5359,8.5504,134800.0
2013-07-09 09:55:00,11.71,11.73,11.71,11.72,44400.0,8.5431,8.5577,8.5431,8.5504,44400.0
2013-07-09 10:00:00,11.72,11.72,11.68,11.7,33200.0,8.5504,8.5504,8.5213,8.5359,33200.0
2013-07-09 10:05:00,11.71,11.72,11.7,11.72,33600.0,8.5431,8.5504,8.5359,8.5504,33600.0
2013-07-09 10:10:00,11.72,11.74,11.72,11.73,140000.0,8.5504,8.565,8.5504,8.5577,140000.0
2013-07-09 10:15:00,11.73,11.76,11.72,11.74,137600.0,8.5577,8.5796,8.5504,8.565,137600.0
2013-07-09 10:20:00,11.74,11.74,11.71,11.71,82400.0,8.565,8.565,8.5431,8.5431,82400.0
2013-07-09 10:25:00,11.71,11.71,11.69,11.7,67200.0,8.5431,8.5431,8.5286,8.5359,67200.0
2013-07-09 10:30:00,11.69,11.69,11.67,11.67,126000.0,8.5286,8.5286,8.514,8.514,126000.0
2013-07-09 10:35:00,11.67,11.69,11.66,11.68,53200.0,8.514,8.5286,8.5067,8.5213,53200.0
2013-07-09 10:40:00,11.68,11.69,11.68,11.69,50000.0,8.5213,8.5286,8.5213,8.5286,50000.0
2013-07-09 10:45:00,11.69,11.72,11.67,11.72,59600.0,8.5286,8.5504,8.514,8.5504,59600.0
2013-07-09 10:50:00,11.72,11.74,11.72,11.74,52000.0,8.5504,8.565,8.5504,8.565,52000.0
2013-07-09 10:55:00,11.74,11.75,11.73,11.75,66000.0,8.565,8.5723,8.5577,8.5723,66000.0
2013-07-09 11:00:00,11.74,11.74,11.72,11.72,54000.0,8.565,8.565,8.5504,8.5504,54000.0
2013-07-09 11:05:00,11.72,11.72,11.7,11.72,136800.0,8.5504,8.5504,8.5359,8.5504,136800.0
2013-07-09 11:10:00,11.72,11.72,11.71,11.72,50800.0,8.5504,8.5504,8.5431,8.5504,50800.0
2013-07-09 11:15:00,11.72,11.72,11.7,11.71,116800.0,8.5504,8.5504,8.5359,8.5431,116800.0
2013-07-09 11:20:00,11.7,11.7,11.68,11.69,33200.0,8.5359,8.5359,8.5213,8.5286,33200.0
2013-07-09 11:25:00,11.69,11.7,11.69,11.7,45600.0,8.5286,8.5359,8.5286,8.5359,45600.0
2013-07-09 11:30:00,11.7,11.71,11.69,11.69,80000.0,8.5359,8.5431,8.5286,8.5286,80000.0
2013-07-09 11:35:00,11.69,11.69,11.68,11.68,51200.0,8.5286,8.5286,8.5213,8.5213,51200.0
2013-07-09 11:40:00,11.68,11.7,11.68,11.68,58000.0,8.5213,8.5359,8.5213,8.5213,58000.0
2013-07-09 11:45:00,11.68,11.69,11.68,11.69,43600.0,8.5213,8.5286,8.5213,8.5286,43600.0
2013-07-09 11:50:00,11.69,11.69,11.68,11.69,40400.0,8.5286,8.5286,8.5213,8.5286,40400.0
2013-07-09 11:55:00,11.7,11.7,11.69,11.7,61200.0,8.5359,8.5359,8.5286,8.5359,61200.0
2013-07-09 12:00:00,11.69,11.7,11.69,11.69,46400.0,8.5286,8.5359,8.5286,8.5286,46400.0
2013-07-09 12:05:00,11.69,11.69,11.68,11.69,36000.0,8.5286,8.5286,8.5213,8.5286,36000.0
2013-07-09 12:10:00,11.69,11.71,11.69,11.7,60000.0,8.5286,8.5431,8.5286,8.5359,60000.0
2013-07-09 12:15:00,11.69,11.7,11.68,11.68,54800.0,8.5286,8.5359,8.5213,8.5213,54800.0
2013-07-09 12:20:00,11.68,11.69,11.68,11.69,56800.0,8.5213,8.5286,8.5213,8.5286,56800.0
2013-07-09 12:25:00,11.69,11.7,11.69,11.7,32800.0,8.5286,8.5359,8.5286,8.5359,32800.0
2013-07-09 12:30:00,11.7,11.7,11.68,11.7,36800.0,8.5359,8.5359,8.5213,8.5359,36800.0
2013-07-09 12:35:00,11.7,11.72,11.7,11.72,32400.0,8.5359,8.5504,8.5359,8.5504,32400.0
2013-07-09 12:40:00,11.72,11.74,11.72,11.74,34400.0,8.5504,8.565,8.5504,8.565,34400.0
2013-07-09 12:45:00,11.74,11.74,11.74,11.74,17200.0,8.565,8.565,8.565,8.565,17200.0
2013-07-09 12:50:00,11.74,11.76,11.74,11.76,38800.0,8.565,8.5796,8.565,8.5796,38800.0
2013-07-09 12:55:00,11.76,11.76,11.76,11.76,31200.0,8.5796,8.5796,8.5796,8.5796,31200.0
2013-07-09 13:00:00,11.76,11.77,11.76,11.76,37600.0,8.5796,8.5869,8.5796,8.5796,37600.0
2013-07-09 13:05:00,11.76,11.78,11.76,11.78,54400.0,8.5796,8.5942,8.5796,8.5942,54400.0
2013-07-09 13:10:00,11.78,11.79,11.78,11.79,24800.0,8.5942,8.6015,8.5942,8.6015,24800.0
2013-07-09 13:15:00,11.79,11.8,11.78,11.8,62000.0,8.6015,8.6088,8.5942,8.6088,62000.0
2013-07-09 13:20:00,11.8,11.81,11.8,11.8,48800.0,8.6088,8.6161,8.6088,8.6088,48800.0
2013-07-09 13:25:00,11.8,11.8,11.78,11.78,134000.0,8.6088,8.6088,8.5942,8.5942,134000.0
2013-07-09 13:30:00,11.79,11.79,11.77,11.77,76400.0,8.6015,8.6015,8.5869,8.5869,76400.0
2013-07-09 13:35:00,11.77,11.79,11.77,11.79,30400.0,8.5869,8.6015,8.5869,8.6015,30400.0
2013-07-09 13:40:00,11.79,11.79,11.78,11.79,27600.0,8.6015,8.6015,8.5942,8.6015,27600.0
2013-07-09 13:45:00,11.79,11.8,11.79,11.79,38400.0,8.6015,8.6088,8.6015,8.6015,38400.0
2013-07-09 13:50:00,11.79,11.79,11.78,11.78,67200.0,8.6015,8.6015,8.5942,8.5942,67200.0
2013-07-09 13:55:00,11.78,11.78,11.77,11.77,64800.0,8.5942,8.5942,8.5869,8.5869,64800.0
2013-07-09 14:00:00,11.77,11.79,11.77,11.79,64000.0,8.5869,8.6015,8.5869,8.6015,64000.0
2013-07-09 14:05:00,11.79,11.81,11.79,11.8,72400.0,8.6015,8.6161,8.6015,8.6088,72400.0
2013-07-09 14:10:00,11.81,11.86,11.81,11.86,164400.0,8.6161,8.6526,8.6161,8.6526,164400.0
2013-07-09 14:15:00,11.86,11.86,11.84,11.84,59600.0,8.6526,8.6526,8.638,8.638,59600.0
2013-07-09 14:20:00,11.84,11.84,11.81,11.81,95200.0,8.638,8.638,8.6161,8.6161,95200.0
2013-07-09 14:25:00,11.81,11.84,11.81,11.83,108800.0,8.6161,8.638,8.6161,8.6307,108800.0
2013-07-09 14:30:00,11.83,11.83,11.83,11.83,136800.0,8.6307,8.6307,8.6307,8.6307,136800.0
2013-07-09 14:35:00,11.83,11.83,11.81,11.81,106000.0,8.6307,8.6307,8.6161,8.6161,106000.0
2013-07-09 14:40:00,11.81,11.83,11.81,11.83,56800.0,8.6161,8.6307,8.6161,8.6307,56800.0
2013-07-09 14:45:00,11.83,11.84,11.82,11.82,99600.0,8.6307,8.638,8.6234,8.6234,99600.0
2013-07-09 14:50:00,11.81,11.81,11.8,11.81,103600.0,8.6161,8.6161,8.6088,8.6161,103600.0
2013-07-09 14:55:00,11.81,11.81,11.81,11.81,52400.0,8.6161,8.6161,8.6161,8.6161,52400.0
2013-07-09 15:00:00,11.81,11.81,11.81,11.81,50400.0,8.6161,8.6161,8.6161,8.6161,50400.0
2013-07-09 15:05:00,11.81,11.82,11.81,11.82,70400.0,8.6161,8.6234,8.6161,8.6234,70400.0
2013-07-09 15:10:00,11.82,11.82,11.81,11.81,93600.0,8.6234,8.6234,8.6161,8.6161,93600.0
2013-07-09 15:15:00,11.81,11.82,11.81,11.81,108800.0,8.6161,8.6234,8.6161,8.6161,108800.0
2013-07-09 15:20:00,11.81,11.82,11.81,11.82,134000.0,8.6161,8.6234,8.6161,8.6234,134000.0
2013-07-09 15:25:00,11.82,11.83,11.81,11.82,116400.0,8.6234,8.6307,8.6161,8.6234,116400.0
2013-07-09 15:30:00,11.82,11.83,11.81,11.81,200400.0,8.6234,8.6307,8.6161,8.6161,200400.0
2013-07-09 15:35:00,11.81,11.82,11.81,11.82,150000.0,8.6161,8.6234,8.6161,8.6234,150000.0
2013-07-09 15:40:00,11.82,11.83,11.81,11.81,215600.0,8.6234,8.6307,8.6161,8.6161,215600.0
2013-07-09 15:45:00,11.81,11.81,11.78,11.78,292000.0,8.6161,8.6161,8.5942,8.5942,292000.0
2013-07-09 15:50:00,11.78,11.79,11.76,11.77,316400.0,8.5942,8.6015,8.5796,8.5869,316400.0
2013-07-09 15:55:00,11.77,11.78,11.75,11.78,451200.0,8.5869,8.5942,8.5723,8.5942,451200.0
2013-07-10 09:30:00,11.67,11.67,11.45,11.51,508000.0,8.514,8.514,8.3535,8.3972,508000.0
2013-07-10 09:35:00,11.52,11.52,11.37,11.38,628800.0,8.4045,8.4045,8.2951,8.3024,628800.0
2013-07-10 09:40:00,11.38,11.38,11.22,11.25,1064400.0,8.3024,8.3024,8.1857,8.2075,1064400.0
2013-07-10 09:45:00,11.25,11.35,11.24,11.33,805600.0,8.2075,8.2805,8.2003,8.2659,805600.0
2013-07-10 09:50:00,11.33,11.43,11.33,11.43,576800.0,8.2659,8.3389,8.2659,8.3389,576800.0
2013-07-10 09:55:00,11.43,11.46,11.4,11.45,426000.0,8.3389,8.3608,8.317,8.3535,426000.0
2013-07-10 10:00:00,11.44,11.46,11.37,11.39,436400.0,8.3462,8.3608,8.2951,8.3097,436400.0
2013-07-10 10:05:00,11.39,11.44,11.36,11.44,402000.0,8.3097,8.3462,8.2878,8.3462,402000.0
2013-07-10 10:10:00,11.44,11.44,11.38,11.4,248000.0,8.3462,8.3462,8.3024,8.317,248000.0
2013-07-10 10:15:00,11.4,11.43,11.39,11.41,251200.0,8.317,8.3389,8.3097,8.3243,251200.0
2013-07-10 10:20:00,11.41,11.47,11.38,11.43,366400.0,8.3243,8.3681,8.3024,8.3389,366400.0
2013-07-10 10:25:00,11.43,11.45,11.42,11.43,367200.0,8.3389,8.3535,8.3316,8.3389,367200.0
2013-07-10 10:30:00,11.43,11.47,11.33,11.44,433600.0,8.3389,8.3681,8.2659,8.3462,433600.0
2013-07-10 10:35:00,11.44,11.5,11.41,11.41,214800.0,8.3462,8.3899,8.3243,8.3243,214800.0
2013-07-10 10:40:00,11.41,11.44,11.38,11.43,178800.0,8.3243,8.3462,8.3024,8.3389,178800.0
2013-07-10 10:45:00,11.44,11.46,11.43,11.43,103200.0,8.3462,8.3608,8.3389,8.3389,103200.0
2013-07-10 10:50:00,11.43,11.46,11.43,11.45,148000.0,8.3389,8.3608,8.3389,8.3535,148000.0
2013-07-10 10:55:00,11.45,11.46,11.45,11.45,432800.0,8.3535,8.3608,8.3535,8.3535,432800.0
2013-07-10 11:00:00,11.45,11.52,11.45,11.49,543600.0,8.3535,8.4045,8.3535,8.3826,543600.0
2013-07-10 11:05:00,11.49,11.5,11.47,11.49,86800.0,8.3826,8.3899,8.3681,8.3826,86800.0
2013-07-10 11:10:00,11.5,11.56,11.49,11.56,244000.0,8.3899,8.4337,8.3826,8.4337,244000.0
2013-07-10 11:15:00,11.55,11.56,11.52,11.56,197600.0,8.4264,8.4337,8.4045,8.4337,197600.0
2013-07-10 11:20:00,11.56,11.56,11.54,11.54,59600.0,8.4337,8.4337,8.4191,8.4191,59600.0
2013-07-10 11:25:00,11.54,11.55,11.53,11.54,174800.0,8.4191,8.4264,8.4118,8.4191,174800.0
2013-07-10 11:30:00,11.54,11.6,11.54,11.6,168800.0,8.4191,8.4629,8.4191,8.4629,168800.0
2013-07-10 11:35:00,11.59,11.61,11.56,11.58,338000.0,8.4556,8.4702,8.4337,8.4483,338000.0
2013-07-10 11:40:00,11.58,11.6,11.56,11.6,157200.0,8.4483,8.4629,8.4337,8.4629,157200.0
2013-07-10 11:45:00,11.61,11.66,11.6,11.65,196000.0,8.4702,8.5067,8.4629,8.4994,196000.0
2013-07-10 11:50:00,11.66,11.71,11.65,11.68,271200.0,8.5067,8.5431,8.4994,8.5213,271200.0
2013-07-10 11:55:00,11.68,11.68,11.62,11.65,106400.0,8.5213,8.5213,8.4775,8.4994,106400.0
2013-07-10 12:00:00,11.65,11.67,11.6,11.61,198800.0,8.4994,8.514,8.4629,8.4702,198800.0
2013-07-10 12:05:00,11.61,11.66,11.61,11.66,85600.0,8.4702,8.5067,8.4702,8.5067,85600.0
2013-07-10 12:10:00,11.66,11.67,11.61,11.62,80000.0,8.5067,8.514,8.4702,8.4775,80000.0
2013-07-10 12:15:00,11.62,11.62,11.56,11.56,97600.0,8.4775,8.4775,8.4337,8.4337,97600.0
2013-07-10 12:20:00,11.57,11.58,11.54,11.55,102400.0,8.441,8.4483,8.4191,8.4264,102400.0
2013-07-10 12:25:00,11.54,11.55,11.52,11.53,97600.0,8.4191,8.4264,8.4045,8.4118,97600.0
2013-07-10 12:30:00,11.53,11.57,11.53,11.53,129600.0,8.4118,8.441,8.4118,8.4118,129600.0
2013-07-10 12:35:00,11.53,11.56,11.53,11.55,68000.0,8.4118,8.4337,8.4118,8.4264,68000.0
2013-07-10 12:40:00,11.56,11.56,11.51,11.53,154000.0,8.4337,8.4337,8.3972,8.4118,154000.0
2013-07-10 12:45:00,11.53,11.53,11.52,11.52,32800.0,8.4118,8.4118,8.4045,8.4045,32800.0
2013-07-10 12:50:00,11.52,11.53,11.49,11.5,62800.0,8.4045,8.4118,8.3826,8.3899,62800.0
2013-07-10 12:55:00,11.51,11.51,11.47,11.49,64000.0,8.3972,8.3972,8.3681,8.3826,64000.0
2013-07-10 13:00:00,11.49,11.49,11.45,11.45,79600.0,8.3826,8.3826,8.3535,8.3535,79600.0
2013-07-10 13:05:00,11.45,11.45,11.42,11.42,83200.0,8.3535,8.3535,8.3316,8.3316,83200.0
2013-07-10 13:10:00,11.43,11.44,11.41,11.44,108800.0,8.3389,8.3462,8.3243,8.3462,108800.0
2013-07-10 13:15:00,11.44,11.44,11.4,11.41,69600.0,8.3462,8.3462,8.317,8.3243,69600.0
2013-07-10 13:20:00,11.41,11.41,11.38,11.4,90000.0,8.3243,8.3243,8.3024,8.317,90000.0
2013-07-10 13:25:00,11.4,11.4,11.37,11.38,136800.0,8.317,8.317,8.2951,8.3024,136800.0
2013-07-10 13:30:00,11.38,11.39,11.37,11.38,388000.0,8.3024,8.3097,8.2951,8.3024,388000.0
2013-07-10 13:35:00,11.38,11.38,11.35,11.38,144400.0,8.3024,8.3024,8.2805,8.3024,144400.0
2013-07-10 13:40:00,11.38,11.38,11.36,11.38,49200.0,8.3024,8.3024,8.2878,8.3024,49200.0
2013-07-10 13:45:00,11.38,11.38,11.38,11.38,74800.0,8.3024,8.3024,8.3024,8.3024,74800.0
2013-07-10 13:50:00,11.38,11.43,11.38,11.43,117600.0,8.3024,8.3389,8.3024,8.3389,117600.0
2013-07-10 13:55:00,11.43,11.43,11.4,11.4,138800.0,8.3389,8.3389,8.317,8.317,138800.0
2013-07-10 14:00:00,11.4,11.48,11.4,11.47,350400.0,8.317,8.3753,8.317,8.3681,350400.0
2013-07-10 14:05:00,11.48,11.49,11.46,11.49,415600.0,8.3753,8.3826,8.3608,8.3826,415600.0
2013-07-10 14:10:00,11.49,11.53,11.49,11.52,244400.0,8.3826,8.4118,8.3826,8.4045,244400.0
2013-07-10 14:15:00,11.52,11.54,11.48,11.5,520400.0,8.4045,8.4191,8.3753,8.3899,520400.0
2013-07-10 14:20:00,11.5,11.53,11.44,11.45,260400.0,8.3899,8.4118,8.3462,8.3535,260400.0
2013-07-10 14:25:00,11.45,11.45,11.42,11.45,221600.0,8.3535,8.3535,8.3316,8.3535,221600.0
2013-07-10 14:30:00,11.46,11.47,11.46,11.46,145600.0,8.3608,8.3681,8.3608,8.3608,145600.0
2013-07-10 14:35:00,11.46,11.47,11.43,11.45,173200.0,8.3608,8.3681,8.3389,8.3535,173200.0
2013-07-10 14:40:00,11.45,11.47,11.45,11.46,136400.0,8.3535,8.3681,8.3535,8.3608,136400.0
2013-07-10 14:45:00,11.46,11.48,11.46,11.46,143200.0,8.3608,8.3753,8.3608,8.3608,143200.0
2013-07-10 14:50:00,11.46,11.47,11.44,11.44,192800.0,8.3608,8.3681,8.3462,8.3462,192800.0
2013-07-10 14:55:00,11.44,11.47,11.44,11.46,144000.0,8.3462,8.3681,8.3462,8.3608,144000.0
2013-07-10 15:00:00,11.46,11.46,11.45,11.45,152000.0,8.3608,8.3608,8.3535,8.3535,152000.0
2013-07-10 15:05:00,11.45,11.45,11.41,11.42,125600.0,8.3535,8.3535,8.3243,8.3316,125600.0
2013-07-10 15:10:00,11.42,11.42,11.4,11.4,145200.0,8.3316,8.3316,8.317,8.317,145200.0
2013-07-10 15:15:00,11.4,11.42,11.4,11.42,180000.0,8.317,8.3316,8.317,8.3316,180000.0
2013-07-10 15:20:00,11.42,11.42,11.4,11.4,328400.0,8.3316,8.3316,8.317,8.317,328400.0
2013-07-10 15:25:00,11.4,11.42,11.4,11.41,315200.0,8.317,8.3316,8.317,8.3243,315200.0
2013-07-10 15:30:00,11.41,11.41,11.39,11.4,254400.0,8.3243,8.3243,8.3097,8.317,254400.0
2013-07-10 15:35:00,11.4,11.41,11.4,11.4,308000.0,8.317,8.3243,8.317,8.317,308000.0
2013-07-10 15:40:00,11.4,11.41,11.4,11.41,374400.0,8.317,8.3243,8.317,8.3243,374400.0
2013-07-10 15:45:00,11.41,11.44,11.4,11.43,371600.0,8.3243,8.3462,8.317,8.3389,371600.0
2013-07-10 15:50:00,11.43,11.44,11.43,11.44,694800.0,8.3389,8.3462,8.3389,8.3462,694800.0
2013-07-10 15:55:00,11.43,11.44,11.43,11.44,612400.0,8.3389,8.3462,8.3389,8.3462,612400.0
2013-07-11 09:30:00,11.53,11.6,11.46,11.46,665600.0,8.4118,8.4629,8.3608,8.3608,665600.0
2013-07-11 09:35:00,11.47,11.47,11.43,11.43,201200.0,8.3681,8.3681,8.3389,8.3389,201200.0
2013-07-11 09:40:00,11.43,11.43,11.37,11.4,296000.0,8.3389,8.3389,8.2951,8.317,296000.0
2013-07-11 09:45:00,11.4,11.47,11.4,11.47,865200.0,8.317,8.3681,8.317,8.3681,865200.0
2013-07-11 09:50:00,11.47,11.55,11.46,11.55,392400.0,8.3681,8.4264,8.3608,8.4264,392400.0
2013-07-11 09:55:00,11.55,11.59,11.54,11.56,314800.0,8.4264,8.4556,8.4191,8.4337,314800.0
2013-07-11 10:00:00,11.55,11.56,11.48,11.48,168800.0,8.4264,8.4337,8.3753,8.3753,168800.0
2013-07-11 10:05:00,11.47,11.5,11.47,11.49,122400.0,8.3681,8.3899,8.3681,8.3826,122400.0
2013-07-11 10:10:00,11.5,11.5,11.47,11.49,189600.0,8.3899,8.3899,8.3681,8.3826,189600.0
2013-07-11 10:15:00,11.49,11.5,11.47,11.47,70400.0,8.3826,8.3899,8.3681,8.3681,70400.0
2013-07-11 10:20:00,11.48,11.48,11.47,11.47,80800.0,8.3753,8.3753,8.3681,8.3681,80800.0
2013-07-11 10:25:00,11.48,11.49,11.47,11.49,343600.0,8.3753,8.3826,8.3681,8.3826,343600.0
2013-07-11 10:30:00,11.49,11.49,11.45,11.45,163600.0,8.3826,8.3826,8.3535,8.3535,163600.0
2013-07-11 10:35:00,11.45,11.46,11.44,11.44,576400.0,8.3535,8.3608,8.3462,8.3462,576400.0
2013-07-11 10:40:00,11.44,11.45,11.44,11.45,504800.0,8.3462,8.3535,8.3462,8.3535,504800.0
2013-07-11 10:45:00,11.45,11.45,11.44,11.44,184400.0,8.3535,8.3535,8.3462,8.3462,184400.0
2013-07-11 10:50:00,11.45,11.46,11.44,11.45,1420800.0,8.3535,8.3608,8.3462,8.3535,1420800.0
2013-07-11 10:55:00,11.45,11.45,11.44,11.44,83200.0,8.3535,8.3535,8.3462,8.3462,83200.0
2013-07-11 11:00:00,11.45,11.45,11.44,11.44,168000.0,8.3535,8.3535,8.3462,8.3462,168000.0
2013-07-11 11:05:00,11.44,11.45,11.44,11.45,69600.0,8.3462,8.3535,8.3462,8.3535,69600.0
2013-07-11 11:10:00,11.45,11.45,11.44,11.45,71200.0,8.3535,8.3535,8.3462,8.3535,71200.0
2013-07-11 11:15:00,11.45,11.45,11.44,11.45,111200.0,8.3535,8.3535,8.3462,8.3535,111200.0
2013-07-11 11:20:00,11.45,11.45,11.44,11.45,163600.0,8.3535,8.3535,8.3462,8.3535,163600.0
2013-07-11 11:25:00,11.44,11.45,11.44,11.45,95200.0,8.3462,8.3535,8.3462,8.3535,95200.0
2013-07-11 11:30:00,11.45,11.47,11.44,11.45,260800.0,8.3535,8.3681,8.3462,8.3535,260800.0
2013-07-11 11:35:00,11.45,11.47,11.45,11.47,142800.0,8.3535,8.3681,8.3535,8.3681,142800.0
2013-07-11 11:40:00,11.47,11.48,11.46,11.47,251200.0,8.3681,8.3753,8.3608,8.3681,251200.0
2013-07-11 11:45:00,11.47,11.47,11.46,11.46,47600.0,8.3681,8.3681,8.3608,8.3608,47600.0
2013-07-11 11:50:00,11.46,11.47,11.46,11.46,60800.0,8.3608,8.3681,8.3608,8.3608,60800.0
2013-07-11 11:55:00,11.47,11.48,11.47,11.47,72000.0,8.3681,8.3753,8.3681,8.3681,72000.0
2013-07-11 12:00:00,11.47,11.48,11.47,11.48,89200.0,8.3681,8.3753,8.3681,8.3753,89200.0
2013-07-11 12:05:00,11.48,11.48,11.47,11.47,96400.0,8.3753,8.3753,8.3681,8.3681,96400.0
2013-07-11 12:10:00,11.47,11.48,11.47,11.48,546000.0,8.3681,8.3753,8.3681,8.3753,546000.0
2013-07-11 12:15:00,11.48,11.49,11.47,11.49,180000.0,8.3753,8.3826,8.3681,8.3826,180000.0
2013-07-11 12:20:00,11.49,11.5,11.49,11.49,64400.0,8.3826,8.3899,8.3826,8.3826,64400.0
2013-07-11 12:25:00,11.49,11.5,11.47,11.49,91600.0,8.3826,8.3899,8.3681,8.3826,91600.0
2013-07-11 12:30:00,11.49,11.5,11.49,11.5,94400.0,8.3826,8.3899,8.3826,8.3899,94400.0
2013-07-11 12:35:00,11.5,11.5,11.49,11.49,114400.0,8.3899,8.3899,8.3826,8.3826,114400.0
2013-07-11 12:40:00,11.49,11.5,11.49,11.49,69600.0,8.3826,8.3899,8.3826,8.3826,69600.0
2013-07-11 12:45:00,11.49,11.51,11.49,11.49,155600.0,8.3826,8.3972,8.3826,8.3826,155600.0
2013-07-11 12:50:00,11.49,11.49,11.48,11.48,121600.0,8.3826,8.3826,8.3753,8.3753,121600.0
2013-07-11 12:55:00,11.48,11.49,11.47,11.47,102000.0,8.3753,8.3826,8.3681,8.3681,102000.0
2013-07-11 13:00:00,11.47,11.49,11.47,11.49,69200.0,8.3681,8.3826,8.3681,8.3826,69200.0
2013-07-11 13:05:00,11.49,11.49,11.48,11.49,98800.0,8.3826,8.3826,8.3753,8.3826,98800.0
2013-07-11 13:10:00,11.49,11.49,11.49,11.49,57600.0,8.3826,8.3826,8.3826,8.3826,57600.0
2013-07-11 13:15:00,11.49,11.49,11.48,11.48,72000.0,8.3826,8.3826,8.3753,8.3753,72000.0
2013-07-11 13:20:00,11.48,11.49,11.48,11.49,47200.0,8.3753,8.3826,8.3753,8.3826,47200.0
2013-07-11 13:25:00,11.49,11.49,11.47,11.47,240000.0,8.3826,8.3826,8.3681,8.3681,240000.0
2013-07-11 13:30:00,11.47,11.48,11.47,11.48,53600.0,8.3681,8.3753,8.3681,8.3753,53600.0
2013-07-11 13:35:00,11.48,11.48,11.47,11.47,47200.0,8.3753,8.3753,8.3681,8.3681,47200.0
2013-07-11 13:40:00,11.48,11.49,11.47,11.49,52800.0,8.3753,8.3826,8.3681,8.3826,52800.0
2013-07-11 13:45:00,11.49,11.49,11.48,11.49,102800.0,8.3826,8.3826,8.3753,8.3826,102800.0
2013-07-11 13:50:00,11.49,11.51,11.49,11.51,105200.0,8.3826,8.3972,8.3826,8.3972,105200.0
2013-07-11 13:55:00,11.51,11.53,11.51,11.53,119600.0,8.3972,8.4118,8.3972,8.4118,119600.0
2013-07-11 14:00:00,11.53,11.56,11.53,11.55,127600.0,8.4118,8.4337,8.4118,8.4264,127600.0
2013-07-11 14:05:00,11.55,11.56,11.54,11.56,77200.0,8.4264,8.4337,8.4191,8.4337,77200.0
2013-07-11 14:10:00,11.56,11.59,11.56,11.58,93600.0,8.4337,8.4556,8.4337,8.4483,93600.0
2013-07-11 14:15:00,11.58,11.59,11.58,11.59,166800.0,8.4483,8.4556,8.4483,8.4556,166800.0
2013-07-11 14:20:00,11.59,11.61,11.59,11.61,325600.0,8.4556,8.4702,8.4556,8.4702,325600.0
2013-07-11 14:25:00,11.61,11.64,11.6,11.6,237600.0,8.4702,8.4921,8.4629,8.4629,237600.0
2013-07-11 14:30:00,11.6,11.62,11.59,11.62,175200.0,8.4629,8.4775,8.4556,8.4775,175200.0
2013-07-11 14:35:00,11.62,11.65,11.62,11.65,247600.0,8.4775,8.4994,8.4775,8.4994,247600.0
2013-07-11 14:40:00,11.65,11.67,11.64,11.67,194800.0,8.4994,8.514,8.4921,8.514,194800.0
2013-07-11 14:45:00,11.67,11.67,11.65,11.65,91600.0,8.514,8.514,8.4994,8.4994,91600.0
2013-07-11 14:50:00,11.65,11.67,11.65,11.66,186800.0,8.4994,8.514,8.4994,8.5067,186800.0
2013-07-11 14:55:00,11.66,11.66,11.64,11.64,125600.0,8.5067,8.5067,8.4921,8.4921,125600.0
2013-07-11 15:00:00,11.65,11.66,11.63,11.63,178800.0,8.4994,8.5067,8.4848,8.4848,178800.0
2013-07-11 15:05:00,11.63,11.65,11.63,11.64,172400.0,8.4848,8.4994,8.4848,8.4921,172400.0
2013-07-11 15:10:00,11.63,11.64,11.63,11.63,92800.0,8.4848,8.4921,8.4848,8.4848,92800.0
2013-07-11 15:15:00,11.63,11.65,11.63,11.64,133600.0,8.4848,8.4994,8.4848,8.4921,133600.0
2013-07-11 15:20:00,11.64,11.68,11.64,11.68,134000.0,8.4921,8.5213,8.4921,8.5213,134000.0
2013-07-11 15:25:00,11.68,11.68,11.66,11.68,140400.0,8.5213,8.5213,8.5067,8.5213,140400.0
2013-07-11 15:30:00,11.68,11.69,11.68,11.68,236800.0,8.5213,8.5286,8.5213,8.5213,236800.0
2013-07-11 15:35:00,11.68,11.68,11.66,11.66,195200.0,8.5213,8.5213,8.5067,8.5067,195200.0
2013-07-11 15:40:00,11.66,11.66,11.63,11.65,197200.0,8.5067,8.5067,8.4848,8.4994,197200.0
2013-07-11 15:45:00,11.65,11.67,11.65,11.67,193200.0,8.4994,8.514,8.4994,8.514,193200.0
2013-07-11 15:50:00,11.67,11.67,11.65,11.65,280400.0,8.514,8.514,8.4994,8.4994,280400.0
2013-07-11 15:55:00,11.65,11.65,11.64,11.64,538000.0,8.4994,8.4994,8.4921,8.4921,538000.0
2013-07-12 09:30:00,11.64,11.67,11.6,11.6,142400.0,8.4921,8.514,8.4629,8.4629,142400.0
2013-07-12 09:35:00,11.62,11.62,11.58,11.6,152800.0,8.4775,8.4775,8.4483,8.4629,152800.0
2013-07-12 09:40:00,11.59,11.6,11.56,11.56,47600.0,8.4556,8.4629,8.4337,8.4337,47600.0
2013-07-12 09:45:00,11.56,11.57,11.55,11.55,47200.0,8.4337,8.441,8.4264,8.4264,47200.0
2013-07-12 09:50:00,11.56,11.56,11.56,11.56,80400.0,8.4337,8.4337,8.4337,8.4337,80400.0
2013-07-12 09:55:00,11.56,11.56,11.54,11.54,70800.0,8.4337,8.4337,8.4191,8.4191,70800.0
2013-07-12 10:00:00,11.55,11.57,11.54,11.56,86000.0,8.4264,8.441,8.4191,8.4337,86000.0
2013-07-12 10:05:00,11.56,11.56,11.56,11.56,33600.0,8.4337,8.4337,8.4337,8.4337,33600.0
2013-07-12 10:10:00,11.56,11.57,11.56,11.56,59600.0,8.4337,8.441,8.4337,8.4337,59600.0
2013-07-12 10:15:00,11.56,11.62,11.56,11.62,218800.0,8.4337,8.4775,8.4337,8.4775,218800.0
2013-07-12 10:20:00,11.62,11.65,11.62,11.65,72400.0,8.4775,8.4994,8.4775,8.4994,72400.0
2013-07-12 10:25:00,11.65,11.67,11.64,11.66,38400.0,8.4994,8.514,8.4921,8.5067,38400.0
2013-07-12 10:30:00,11.66,11.67,11.65,11.65,74400.0,8.5067,8.514,8.4994,8.4994,74400.0
2013-07-12 10:35:00,11.65,11.66,11.64,11.65,30000.0,8.4994,8.5067,8.4921,8.4994,30000.0
2013-07-12 10:40:00,11.66,11.69,11.66,11.69,43600.0,8.5067,8.5286,8.5067,8.5286,43600.0
2013-07-12 10:45:00,11.69,11.7,11.67,11.67,47600.0,8.5286,8.5359,8.514,8.514,47600.0
2013-07-12 10:50:00,11.67,11.68,11.67,11.67,34800.0,8.514,8.5213,8.514,8.514,34800.0
2013-07-12 10:55:00,11.67,11.71,11.67,11.68,48800.0,8.514,8.5431,8.514,8.5213,48800.0
2013-07-12 11:00:00,11.68,11.7,11.67,11.7,65200.0,8.5213,8.5359,8.514,8.5359,65200.0
2013-07-12 11:05:00,11.71,11.71,11.69,11.69,41200.0,8.5431,8.5431,8.5286,8.5286,41200.0
2013-07-12 11:10:00,11.69,11.71,11.69,11.7,46400.0,8.5286,8.5431,8.5286,8.5359,46400.0
2013-07-12 11:15:00,11.7,11.7,11.69,11.7,38800.0,8.5359,8.5359,8.5286,8.5359,38800.0
2013-07-12 11:20:00,11.7,11.7,11.69,11.7,27600.0,8.5359,8.5359,8.5286,8.5359,27600.0
2013-07-12 11:25:00,11.71,11.71,11.69,11.69,21200.0,8.5431,8.5431,8.5286,8.5286,21200.0
2013-07-12 11:30:00,11.69,11.69,11.69,11.69,15200.0,8.5286,8.5286,8.5286,8.5286,15200.0
2013-07-12 11:35:00,11.69,11.69,11.69,11.69,94400.0,8.5286,8.5286,8.5286,8.5286,94400.0
2013-07-12 11:40:00,11.69,11.69,11.68,11.68,70000.0,8.5286,8.5286,8.5213,8.5213,70000.0
2013-07-12 11:45:00,11.68,11.69,11.68,11.68,67600.0,8.5213,8.5286,8.5213,8.5213,67600.0
2013-07-12 11:50:00,11.68,11.68,11.65,11.65,48400.0,8.5213,8.5213,8.4994,8.4994,48400.0
2013-07-12 11:55:00,11.65,11.67,11.65,11.67,32800.0,8.4994,8.514,8.4994,8.514,32800.0
2013-07-12 12:00:00,11.67,11.67,11.66,11.67,56400.0,8.514,8.514,8.5067,8.514,56400.0
2013-07-12 12:05:00,11.67,11.68,11.67,11.68,20000.0,8.514,8.5213,8.514,8.5213,20000.0
2013-07-12 12:10:00,11.68,11.68,11.67,11.68,23600.0,8.5213,8.5213,8.514,8.5213,23600.0
2013-07-12 12:15:00,11.67,11.67,11.67,11.67,15600.0,8.514,8.514,8.514,8.514,15600.0
2013-07-12 12:20:00,11.67,11.67,11.67,11.67,26400.0,8.514,8.514,8.514,8.514,26400.0
2013-07-12 12:25:00,11.67,11.67,11.65,11.65,42800.0,8.514,8.514,8.4994,8.4994,42800.0
2013-07-12 12:30:00,11.65,11.67,11.65,11.66,19200.0,8.4994,8.514,8.4994,8.5067,19200.0
2013-07-12 12:35:00,11.66,11.67,11.66,11.67,26400.0,8.5067,8.514,8.5067,8.514,26400.0
2013-07-12 12:40:00,11.67,11.68,11.67,11.68,18000.0,8.514,8.5213,8.514,8.5213,18000.0
2013-07-12 12:45:00,11.68,11.68,11.66,11.66,16800.0,8.5213,8.5213,8.5067,8.5067,16800.0
2013-07-12 12:50:00,11.67,11.68,11.67,11.67,15200.0,8.514,8.5213,8.514,8.514,15200.0
2013-07-12 12:55:00,11.66,11.67,11.65,11.66,15600.0,8.5067,8.514,8.4994,8.5067,15600.0
2013-07-12 13:00:00,11.66,11.66,11.65,11.65,24400.0,8.5067,8.5067,8.4994,8.4994,24400.0
2013-07-12 13:05:00,11.65,11.65,11.65,11.65,12800.0,8.4994,8.4994,8.4994,8.4994,12800.0
2013-07-12 13:10:00,11.64,11.64,11.63,11.63,20400.0,8.4921,8.4921,8.4848,8.4848,20400.0
2013-07-12 13:15:00,11.63,11.66,11.63,11.66,16800.0,8.4848,8.5067,8.4848,8.5067,16800.0
2013-07-12 13:20:00,11.66,11.68,11.66,11.67,37200.0,8.5067,8.5213,8.5067,8.514,37200.0
2013-07-12 13:25:00,11.68,11.69,11.68,11.68,19200.0,8.5213,8.5286,8.5213,8.5213,19200.0
2013-07-12 13:30:00,11.68,11.69,11.68,11.68,87600.0,8.5213,8.5286,8.5213,8.5213,87600.0
2013-07-12 13:35:00,11.69,11.69,11.67,11.68,26000.0,8.5286,8.5286,8.514,8.5213,26000.0
2013-07-12 13:40:00,11.68,11.68,11.68,11.68,8400.0,8.5213,8.5213,8.5213,8.5213,8400.0
2013-07-12 13:45:00,11.68,11.69,11.68,11.69,12400.0,8.5213,8.5286,8.5213,8.5286,12400.0
2013-07-12 13:50:00,11.69,11.7,11.69,11.69,37600.0,8.5286,8.5359,8.5286,8.5286,37600.0
2013-07-12 13:55:00,11.7,11.7,11.69,11.7,47200.0,8.5359,8.5359,8.5286,8.5359,47200.0
2013-07-12 14:00:00,11.7,11.71,11.7,11.71,30800.0,8.5359,8.5431,8.5359,8.5431,30800.0
2013-07-12 14:05:00,11.71,11.72,11.7,11.71,78800.0,8.5431,8.5504,8.5359,8.5431,78800.0
2013-07-12 14:10:00,11.71,11.71,11.7,11.71,63600.0,8.5431,8.5431,8.5359,8.5431,63600.0
2013-07-12 14:15:00,11.71,11.72,11.71,11.71,42400.0,8.5431,8.5504,8.5431,8.5431,42400.0
2013-07-12 14:20:00,11.71,11.72,11.71,11.72,18400.0,8.5431,8.5504,8.5431,8.5504,18400.0
2013-07-12 14:25:00,11.71,11.72,11.71,11.72,52000.0,8.5431,8.5504,8.5431,8.5504,52000.0
2013-07-12 14:30:00,11.72,11.73,11.71,11.72,88800.0,8.5504,8.5577,8.5431,8.5504,88800.0
2013-07-12 14:35:00,11.72,11.73,11.71,11.71,36800.0,8.5504,8.5577,8.5431,8.5431,36800.0
2013-07-12 14:40:00,11.71,11.72,11.71,11.72,52000.0,8.5431,8.5504,8.5431,8.5504,52000.0
2013-07-12 14:45:00,11.71,11.71,11.71,11.71,29600.0,8.5431,8.5431,8.5431,8.5431,29600.0
2013-07-12 14:50:00,11.71,11.72,11.71,11.72,27600.0,8.5431,8.5504,8.5431,8.5504,27600.0
2013-07-12 14:55:00,11.72,11.72,11.72,11.72,30400.0,8.5504,8.5504,8.5504,8.5504,30400.0
2013-07-12 15:00:00,11.72,11.73,11.72,11.72,73200.0,8.5504,8.5577,8.5504,8.5504,73200.0
2013-07-12 15:05:00,11.72,11.73,11.72,11.73,31200.0,8.5504,8.5577,8.5504,8.5577,31200.0
2013-07-12 15:10:00,11.73,11.74,11.72,11.73,97600.0,8.5577,8.565,8.5504,8.5577,97600.0
2013-07-12 15:15:00,11.73,11.74,11.73,11.74,39600.0,8.5577,8.565,8.5577,8.565,39600.0
2013-07-12 15:20:00,11.74,11.75,11.74,11.74,140400.0,8.565,8.5723,8.565,8.565,140400.0
2013-07-12 15:25:00,11.74,11.75,11.74,11.74,106000.0,8.565,8.5723,8.565,8.565,106000.0
2013-07-12 15:30:00,11.74,11.76,11.74,11.74,274400.0,8.565,8.5796,8.565,8.565,274400.0
2013-07-12 15:35:00,11.74,11.75,11.73,11.75,82000.0,8.565,8.5723,8.5577,8.5723,82000.0
2013-07-12 15:40:00,11.75,11.77,11.75,11.75,129600.0,8.5723,8.5869,8.5723,8.5723,129600.0
2013-07-12 15:45:00,11.75,11.79,11.75,11.78,504000.0,8.5723,8.6015,8.5723,8.5942,504000.0
2013-07-12 15:50:00,11.78,11.8,11.77,11.79,308000.0,8.5942,8.6088,8.5869,8.6015,308000.0
2013-07-12 15:55:00,11.79,11.79,11.78,11.78,696800.0,8.6015,8.6015,8.5942,8.5942,696800.0
2013-07-15 09:30:00,11.79,11.79,11.72,11.76,131600.0,8.6015,8.6015,8.5504,8.5796,131600.0
2013-07-15 09:35:00,11.76,11.76,11.75,11.76,62800.0,8.5796,8.5796,8.5723,8.5796,62800.0
2013-07-15 09:40:00,11.75,11.75,11.71,11.71,81600.0,8.5723,8.5723,8.5431,8.5431,81600.0
2013-07-15 09:45:00,11.71,11.73,11.7,11.71,51200.0,8.5431,8.5577,8.5359,8.5431,51200.0
2013-07-15 09:50:00,11.71,11.74,11.71,11.72,49200.0,8.5431,8.565,8.5431,8.5504,49200.0
2013-07-15 09:55:00,11.73,11.74,11.71,11.71,218000.0,8.5577,8.565,8.5431,8.5431,218000.0
2013-07-15 10:00:00,11.71,11.73,11.71,11.72,50800.0,8.5431,8.5577,8.5431,8.5504,50800.0
2013-07-15 10:05:00,11.72,11.74,11.72,11.73,14000.0,8.5504,8.565,8.5504,8.5577,14000.0
2013-07-15 10:10:00,11.73,11.74,11.72,11.73,93600.0,8.5577,8.565,8.5504,8.5577,93600.0
2013-07-15 10:15:00,11.73,11.74,11.72,11.74,23200.0,8.5577,8.565,8.5504,8.565,23200.0
2013-07-15 10:20:00,11.73,11.73,11.72,11.73,41200.0,8.5577,8.5577,8.5504,8.5577,41200.0
2013-07-15 10:25:00,11.73,11.73,11.72,11.72,41600.0,8.5577,8.5577,8.5504,8.5504,41600.0
2013-07-15 10:30:00,11.72,11.72,11.69,11.69,48400.0,8.5504,8.5504,8.5286,8.5286,48400.0
2013-07-15 10:35:00,11.69,11.71,11.69,11.71,32000.0,8.5286,8.5431,8.5286,8.5431,32000.0
2013-07-15 10:40:00,11.71,11.71,11.69,11.7,99200.0,8.5431,8.5431,8.5286,8.5359,99200.0
2013-07-15 10:45:00,11.7,11.7,11.68,11.68,76800.0,8.5359,8.5359,8.5213,8.5213,76800.0
2013-07-15 10:50:00,11.68,11.7,11.68,11.7,34000.0,8.5213,8.5359,8.5213,8.5359,34000.0
2013-07-15 10:55:00,11.7,11.7,11.68,11.69,93600.0,8.5359,8.5359,8.5213,8.5286,93600.0
2013-07-15 11:00:00,11.7,11.7,11.69,11.69,44000.0,8.5359,8.5359,8.5286,8.5286,44000.0
2013-07-15 11:05:00,11.69,11.7,11.69,11.7,54000.0,8.5286,8.5359,8.5286,8.5359,54000.0
2013-07-15 11:10:00,11.7,11.7,11.69,11.69,38000.0,8.5359,8.5359,8.5286,8.5286,38000.0
2013-07-15 11:15:00,11.7,11.7,11.68,11.68,13600.0,8.5359,8.5359,8.5213,8.5213,13600.0
2013-07-15 11:20:00,11.68,11.7,11.68,11.7,21600.0,8.5213,8.5359,8.5213,8.5359,21600.0
2013-07-15 11:25:00,11.7,11.71,11.69,11.7,41600.0,8.5359,8.5431,8.5286,8.5359,41600.0
2013-07-15 11:30:00,11.71,11.72,11.71,11.72,30000.0,8.5431,8.5504,8.5431,8.5504,30000.0
2013-07-15 11:35:00,11.71,11.75,11.71,11.75,25200.0,8.5431,8.5723,8.5431,8.5723,25200.0
2013-07-15 11:40:00,11.75,11.76,11.74,11.76,41600.0,8.5723,8.5796,8.565,8.5796,41600.0
2013-07-15 11:45:00,11.76,11.78,11.76,11.77,90400.0,8.5796,8.5942,8.5796,8.5869,90400.0
2013-07-15 11:50:00,11.77,11.78,11.77,11.78,60800.0,8.5869,8.5942,8.5869,8.5942,60800.0
2013-07-15 11:55:00,11.78,11.78,11.77,11.78,49200.0,8.5942,8.5942,8.5869,8.5942,49200.0
2013-07-15 12:00:00,11.78,11.78,11.77,11.78,53200.0,8.5942,8.5942,8.5869,8.5942,53200.0
2013-07-15 12:05:00,11.78,11.78,11.78,11.78,51600.0,8.5942,8.5942,8.5942,8.5942,51600.0
2013-07-15 12:10:00,11.78,11.79,11.78,11.79,54800.0,8.5942,8.6015,8.5942,8.6015,54800.0
2013-07-15 12:15:00,11.79,11.8,11.79,11.79,36000.0,8.6015,8.6088,8.6015,8.6015,36000.0
2013-07-15 12:20:00,11.79,11.8,11.79,11.79,46800.0,8.6015,8.6088,8.6015,8.6015,46800.0
2013-07-15 12:25:00,11.79,11.79,11.78,11.78,44400.0,8.6015,8.6015,8.5942,8.5942,44400.0
2013-07-15 12:30:00,11.78,11.78,11.78,11.78,60000.0,8.5942,8.5942,8.5942,8.5942,60000.0
2013-07-15 12:35:00,11.78,11.78,11.78,11.78,38800.0,8.5942,8.5942,8.5942,8.5942,38800.0
2013-07-15 12:40:00,11.78,11.78,11.78,11.78,36400.0,8.5942,8.5942,8.5942,8.5942,36400.0
2013-07-15 12:45:00,11.78,11.79,11.78,11.78,43600.0,8.5942,8.6015,8.5942,8.5942,43600.0
2013-07-15 12:50:00,11.78,11.78,11.78,11.78,38000.0,8.5942,8.5942,8.5942,8.5942,38000.0
2013-07-15 12:55:00,11.78,11.78,11.77,11.77,124000.0,8.5942,8.5942,8.5869,8.5869,124000.0
2013-07-15 13:00:00,11.77,11.77,11.76,11.76,18400.0,8.5869,8.5869,8.5796,8.5796,18400.0
2013-07-15 13:05:00,11.76,11.77,11.76,11.76,33200.0,8.5796,8.5869,8.5796,8.5796,33200.0
2013-07-15 13:10:00,11.77,11.77,11.76,11.76,22400.0,8.5869,8.5869,8.5796,8.5796,22400.0
2013-07-15 13:15:00,11.77,11.78,11.77,11.78,48800.0,8.5869,8.5942,8.5869,8.5942,48800.0
2013-07-15 13:20:00,11.78,11.8,11.78,11.8,45200.0,8.5942,8.6088,8.5942,8.6088,45200.0
2013-07-15 13:25:00,11.8,11.81,11.8,11.8,48400.0,8.6088,8.6161,8.6088,8.6088,48400.0
2013-07-15 13:30:00,11.81,11.81,11.8,11.8,47600.0,8.6161,8.6161,8.6088,8.6088,47600.0
2013-07-15 13:35:00,11.8,11.8,11.78,11.78,42800.0,8.6088,8.6088,8.5942,8.5942,42800.0
2013-07-15 13:40:00,11.78,11.78,11.75,11.75,50400.0,8.5942,8.5942,8.5723,8.5723,50400.0
2013-07-15 13:45:00,11.75,11.76,11.75,11.76,29600.0,8.5723,8.5796,8.5723,8.5796,29600.0
2013-07-15 13:50:00,11.76,11.76,11.75,11.76,27600.0,8.5796,8.5796,8.5723,8.5796,27600.0
2013-07-15 13:55:00,11.76,11.77,11.76,11.76,46400.0,8.5796,8.5869,8.5796,8.5796,46400.0
2013-07-15 14:00:00,11.76,11.77,11.76,11.76,46000.0,8.5796,8.5869,8.5796,8.5796,46000.0
2013-07-15 14:05:00,11.76,11.77,11.75,11.76,42800.0,8.5796,8.5869,8.5723,8.5796,42800.0
2013-07-15 14:10:00,11.75,11.76,11.75,11.75,31600.0,8.5723,8.5796,8.5723,8.5723,31600.0
2013-07-15 14:15:00,11.75,11.77,11.75,11.76,24800.0,8.5723,8.5869,8.5723,8.5796,24800.0
2013-07-15 14:20:00,11.77,11.77,11.75,11.76,24800.0,8.5869,8.5869,8.5723,8.5796,24800.0
2013-07-15 14:25:00,11.76,11.76,11.76,11.76,31600.0,8.5796,8.5796,8.5796,8.5796,31600.0
2013-07-15 14:30:00,11.76,11.77,11.76,11.76,60800.0,8.5796,8.5869,8.5796,8.5796,60800.0
2013-07-15 14:35:00,11.76,11.76,11.76,11.76,39200.0,8.5796,8.5796,8.5796,8.5796,39200.0
2013-07-15 14:40:00,11.76,11.77,11.76,11.77,54800.0,8.5796,8.5869,8.5796,8.5869,54800.0
2013-07-15 14:45:00,11.77,11.78,11.77,11.78,62800.0,8.5869,8.5942,8.5869,8.5942,62800.0
2013-07-15 14:50:00,11.78,11.79,11.78,11.79,70400.0,8.5942,8.6015,8.5942,8.6015,70400.0
2013-07-15 14:55:00,11.78,11.8,11.78,11.79,75600.0,8.5942,8.6088,8.5942,8.6015,75600.0
2013-07-15 15:00:00,11.79,11.79,11.78,11.79,54400.0,8.6015,8.6015,8.5942,8.6015,54400.0
2013-07-15 15:05:00,11.79,11.79,11.78,11.78,97600.0,8.6015,8.6015,8.5942,8.5942,97600.0
2013-07-15 15:10:00,11.78,11.79,11.78,11.78,59200.0,8.5942,8.6015,8.5942,8.5942,59200.0
2013-07-15 15:15:00,11.78,11.79,11.77,11.78,48000.0,8.5942,8.6015,8.5869,8.5942,48000.0
2013-07-15 15:20:00,11.77,11.77,11.76,11.77,69600.0,8.5869,8.5869,8.5796,8.5869,69600.0
2013-07-15 15:25:00,11.76,11.77,11.74,11.74,27200.0,8.5796,8.5869,8.565,8.565,27200.0
2013-07-15 15:30:00,11.74,11.75,11.74,11.74,109600.0,8.565,8.5723,8.565,8.565,109600.0
2013-07-15 15:35:00,11.74,11.75,11.74,11.74,92000.0,8.565,8.5723,8.565,8.565,92000.0
2013-07-15 15:40:00,11.75,11.75,11.73,11.74,61200.0,8.5723,8.5723,8.5577,8.565,61200.0
2013-07-15 15:45:00,11.74,11.74,11.74,11.74,81200.0,8.565,8.565,8.565,8.565,81200.0
2013-07-15 15:50:00,11.74,11.74,11.74,11.74,160000.0,8.565,8.565,8.565,8.565,160000.0
2013-07-15 15:55:00,11.74,11.74,11.74,11.74,265600.0,8.565,8.565,8.565,8.565,265600.0
2013-07-16 09:30:00,11.74,11.78,11.72,11.74,129600.0,8.565,8.5942,8.5504,8.565,129600.0
2013-07-16 09:35:00,11.77,11.77,11.71,11.71,42400.0,8.5869,8.5869,8.5431,8.5431,42400.0
2013-07-16 09:40:00,11.71,11.72,11.67,11.68,55200.0,8.5431,8.5504,8.514,8.5213,55200.0
2013-07-16 09:45:00,11.69,11.7,11.65,11.67,101600.0,8.5286,8.5359,8.4994,8.514,101600.0
2013-07-16 09:50:00,11.67,11.68,11.66,11.66,46800.0,8.514,8.5213,8.5067,8.5067,46800.0
2013-07-16 09:55:00,11.66,11.67,11.65,11.66,84000.0,8.5067,8.514,8.4994,8.5067,84000.0
2013-07-16 10:00:00,11.66,11.75,11.66,11.75,192400.0,8.5067,8.5723,8.5067,8.5723,192400.0
2013-07-16 10:05:00,11.75,11.77,11.75,11.75,143200.0,8.5723,8.5869,8.5723,8.5723,143200.0
2013-07-16 10:10:00,11.75,11.76,11.75,11.75,61200.0,8.5723,8.5796,8.5723,8.5723,61200.0
2013-07-16 10:15:00,11.75,11.76,11.75,11.76,78000.0,8.5723,8.5796,8.5723,8.5796,78000.0
2013-07-16 10:20:00,11.77,11.79,11.76,11.77,40400.0,8.5869,8.6015,8.5796,8.5869,40400.0
2013-07-16 10:25:00,11.77,11.77,11.75,11.75,50800.0,8.5869,8.5869,8.5723,8.5723,50800.0
2013-07-16 10:30:00,11.75,11.76,11.75,11.76,40800.0,8.5723,8.5796,8.5723,8.5796,40800.0
2013-07-16 10:35:00,11.76,11.77,11.76,11.76,61200.0,8.5796,8.5869,8.5796,8.5796,61200.0
2013-07-16 10:40:00,11.77,11.77,11.75,11.75,22000.0,8.5869,8.5869,8.5723,8.5723,22000.0
2013-07-16 10:45:00,11.75,11.76,11.75,11.76,21600.0,8.5723,8.5796,8.5723,8.5796,21600.0
2013-07-16 10:50:00,11.76,11.76,11.75,11.75,15200.0,8.5796,8.5796,8.5723,8.5723,15200.0
2013-07-16 10:55:00,11.75,11.76,11.75,11.75,41600.0,8.5723,8.5796,8.5723,8.5723,41600.0
2013-07-16 11:00:00,11.76,11.76,11.75,11.76,45200.0,8.5796,8.5796,8.5723,8.5796,45200.0
2013-07-16 11:05:00,11.76,11.76,11.74,11.74,64400.0,8.5796,8.5796,8.565,8.565,64400.0
2013-07-16 11:10:00,11.73,11.74,11.71,11.72,38000.0,8.5577,8.565,8.5431,8.5504,38000.0
2013-07-16 11:15:00,11.72,11.75,11.72,11.75,33600.0,8.5504,8.5723,8.5504,8.5723,33600.0
2013-07-16 11:20:00,11.75,11.76,11.74,11.74,24400.0,8.5723,8.5796,8.565,8.565,24400.0
2013-07-16 11:25:00,11.74,11.74,11.73,11.73,13200.0,8.565,8.565,8.5577,8.5577,13200.0
2013-07-16 11:30:00,11.73,11.74,11.71,11.71,90000.0,8.5577,8.565,8.5431,8.5431,90000.0
2013-07-16 11:35:00,11.71,11.72,11.71,11.71,17200.0,8.5431,8.5504,8.5431,8.5431,17200.0
2013-07-16 11:40:00,11.71,11.71,11.7,11.71,19200.0,8.5431,8.5431,8.5359,8.5431,19200.0
2013-07-16 11:45:00,11.71,11.71,11.7,11.7,24800.0,8.5431,8.5431,8.5359,8.5359,24800.0
2013-07-16 11:50:00,11.7,11.72,11.7,11.72,62000.0,8.5359,8.5504,8.5359,8.5504,62000.0
2013-07-16 11:55:00,11.72,11.72,11.71,11.72,26000.0,8.5504,8.5504,8.5431,8.5504,26000.0
2013-07-16 12:00:00,11.71,11.72,11.71,11.72,72800.0,8.5431,8.5504,8.5431,8.5504,72800.0
2013-07-16 12:05:00,11.72,11.73,11.72,11.72,54800.0,8.5504,8.5577,8.5504,8.5504,54800.0
2013-07-16 12:10:00,11.72,11.74,11.72,11.73,64000.0,8.5504,8.565,8.5504,8.5577,64000.0
2013-07-16 12:15:00,11.73,11.76,11.73,11.76,69600.0,8.5577,8.5796,8.5577,8.5796,69600.0
2013-07-16 12:20:00,11.76,11.79,11.76,11.78,154400.0,8.5796,8.6015,8.5796,8.5942,154400.0
2013-07-16 12:25:00,11.78,11.79,11.78,11.79,128800.0,8.5942,8.6015,8.5942,8.6015,128800.0
2013-07-16 12:30:00,11.79,11.79,11.75,11.75,43600.0,8.6015,8.6015,8.5723,8.5723,43600.0
2013-07-16 12:35:00,11.75,11.75,11.73,11.74,26000.0,8.5723,8.5723,8.5577,8.565,26000.0
2013-07-16 12:40:00,11.74,11.75,11.74,11.75,62000.0,8.565,8.5723,8.565,8.5723,62000.0
2013-07-16 12:45:00,11.75,11.75,11.73,11.73,45200.0,8.5723,8.5723,8.5577,8.5577,45200.0
2013-07-16 12:50:00,11.73,11.74,11.73,11.74,30800.0,8.5577,8.565,8.5577,8.565,30800.0
2013-07-16 12:55:00,11.74,11.74,11.74,11.74,12800.0,8.565,8.565,8.565,8.565,12800.0
2013-07-16 13:00:00,11.74,11.74,11.73,11.73,23200.0,8.565,8.565,8.5577,8.5577,23200.0
2013-07-16 13:05:00,11.73,11.74,11.73,11.74,18000.0,8.5577,8.565,8.5577,8.565,18000.0
2013-07-16 13:10:00,11.74,11.74,11.73,11.74,48400.0,8.565,8.565,8.5577,8.565,48400.0
2013-07-16 13:15:00,11.74,11.74,11.72,11.74,23600.0,8.565,8.565,8.5504,8.565,23600.0
2013-07-16 13:20:00,11.74,11.74,11.74,11.74,13200.0,8.565,8.565,8.565,8.565,13200.0
2013-07-16 13:25:00,11.74,11.74,11.72,11.72,18800.0,8.565,8.565,8.5504,8.5504,18800.0
2013-07-16 13:30:00,11.72,11.75,11.72,11.75,36800.0,8.5504,8.5723,8.5504,8.5723,36800.0
2013-07-16 13:35:00,11.74,11.74,11.73,11.74,19200.0,8.565,8.565,8.5577,8.565,19200.0
2013-07-16 13:40:00,11.74,11.75,11.74,11.74,27600.0,8.565,8.5723,8.565,8.565,27600.0
2013-07-16 13:45:00,11.75,11.76,11.74,11.74,44400.0,8.5723,8.5796,8.565,8.565,44400.0
2013-07-16 13:50:00,11.74,11.75,11.74,11.74,24800.0,8.565,8.5723,8.565,8.565,24800.0
2013-07-16 13:55:00,11.74,11.75,11.74,11.75,30000.0,8.565,8.5723,8.565,8.5723,30000.0
2013-07-16 14:00:00,11.75,11.76,11.74,11.76,35600.0,8.5723,8.5796,8.565,8.5796,35600.0
2013-07-16 14:05:00,11.76,11.76,11.75,11.75,30800.0,8.5796,8.5796,8.5723,8.5723,30800.0
2013-07-16 14:10:00,11.75,11.77,11.75,11.77,56400.0,8.5723,8.5869,8.5723,8.5869,56400.0
2013-07-16 14:15:00,11.77,11.77,11.76,11.77,32000.0,8.5869,8.5869,8.5796,8.5869,32000.0
2013-07-16 14:20:00,11.77,11.77,11.75,11.75,23200.0,8.5869,8.5869,8.5723,8.5723,23200.0
2013-07-16 14:25:00,11.75,11.76,11.75,11.76,32400.0,8.5723,8.5796,8.5723,8.5796,32400.0
2013-07-16 14:30:00,11.76,11.76,11.75,11.75,41200.0,8.5796,8.5796,8.5723,8.5723,41200.0
2013-07-16 14:35:00,11.75,11.75,11.74,11.75,36800.0,8.5723,8.5723,8.565,8.5723,36800.0
2013-07-16 14:40:00,11.75,11.76,11.75,11.75,20000.0,8.5723,8.5796,8.5723,8.5723,20000.0
2013-07-16 14:45:00,11.76,11.77,11.75,11.76,57600.0,8.5796,8.5869,8.5723,8.5796,57600.0
2013-07-16 14:50:00,11.76,11.78,11.76,11.77,46400.0,8.5796,8.5942,8.5796,8.5869,46400.0
2013-07-16 14:55:00,11.77,11.78,11.76,11.76,21600.0,8.5869,8.5942,8.5796,8.5796,21600.0
2013-07-16 15:00:00,11.76,11.76,11.75,11.75,48400.0,8.5796,8.5796,8.5723,8.5723,48400.0
2013-07-16 15:05:00,11.75,11.75,11.73,11.74,42400.0,8.5723,8.5723,8.5577,8.565,42400.0
2013-07-16 15:10:00,11.74,11.74,11.72,11.72,50000.0,8.565,8.565,8.5504,8.5504,50000.0
2013-07-16 15:15:00,11.72,11.74,11.72,11.74,104800.0,8.5504,8.565,8.5504,8.565,104800.0
2013-07-16 15:20:00,11.74,11.75,11.73,11.74,60800.0,8.565,8.5723,8.5577,8.565,60800.0
2013-07-16 15:25:00,11.74,11.76,11.74,11.76,55200.0,8.565,8.5796,8.565,8.5796,55200.0
2013-07-16 15:30:00,11.76,11.77,11.76,11.76,64400.0,8.5796,8.5869,8.5796,8.5796,64400.0
2013-07-16 15:35:00,11.76,11.77,11.76,11.76,65200.0,8.5796,8.5869,8.5796,8.5796,65200.0
2013-07-16 15:40:00,11.76,11.77,11.75,11.75,64800.0,8.5796,8.5869,8.5723,8.5723,64800.0
2013-07-16 15:45:00,11.75,11.77,11.75,11.77,96000.0,8.5723,8.5869,8.5723,8.5869,96000.0
2013-07-16 15:50:00,11.77,11.77,11.76,11.76,174000.0,8.5869,8.5869,8.5796,8.5796,174000.0
2013-07-16 15:55:00,11.76,11.77,11.76,11.77,245600.0,8.5796,8.5869,8.5796,8.5869,245600.0
2013-07-17 09:30:00,11.78,11.81,11.71,11.78,224000.0,8.5942,8.6161,8.5431,8.5942,224000.0
2013-07-17 09:35:00,11.78,11.79,11.76,11.77,72000.0,8.5942,8.6015,8.5796,8.5869,72000.0
2013-07-17 09:40:00,11.76,11.78,11.74,11.74,20800.0,8.5796,8.5942,8.565,8.565,20800.0
2013-07-17 09:45:00,11.74,11.74,11.69,11.69,75600.0,8.565,8.565,8.5286,8.5286,75600.0
2013-07-17 09:50:00,11.69,11.7,11.68,11.69,38000.0,8.5286,8.5359,8.5213,8.5286,38000.0
2013-07-17 09:55:00,11.69,11.72,11.68,11.72,26400.0,8.5286,8.5504,8.5213,8.5504,26400.0
2013-07-17 10:00:00,11.72,11.76,11.71,11.76,99200.0,8.5504,8.5796,8.5431,8.5796,99200.0
2013-07-17 10:05:00,11.75,11.79,11.75,11.78,222400.0,8.5723,8.6015,8.5723,8.5942,222400.0
2013-07-17 10:10:00,11.78,11.8,11.77,11.8,58800.0,8.5942,8.6088,8.5869,8.6088,58800.0
2013-07-17 10:15:00,11.8,11.82,11.79,11.8,74400.0,8.6088,8.6234,8.6015,8.6088,74400.0
2013-07-17 10:20:00,11.8,11.8,11.77,11.79,66800.0,8.6088,8.6088,8.5869,8.6015,66800.0
2013-07-17 10:25:00,11.79,11.81,11.79,11.8,35600.0,8.6015,8.6161,8.6015,8.6088,35600.0
2013-07-17 10:30:00,11.8,11.8,11.77,11.78,16800.0,8.6088,8.6088,8.5869,8.5942,16800.0
2013-07-17 10:35:00,11.78,11.82,11.78,11.79,59200.0,8.5942,8.6234,8.5942,8.6015,59200.0
2013-07-17 10:40:00,11.78,11.78,11.76,11.77,36800.0,8.5942,8.5942,8.5796,8.5869,36800.0
2013-07-17 10:45:00,11.77,11.77,11.73,11.76,121600.0,8.5869,8.5869,8.5577,8.5796,121600.0
2013-07-17 10:50:00,11.76,11.78,11.76,11.77,49200.0,8.5796,8.5942,8.5796,8.5869,49200.0
2013-07-17 10:55:00,11.77,11.79,11.77,11.78,44000.0,8.5869,8.6015,8.5869,8.5942,44000.0
2013-07-17 11:00:00,11.78,11.79,11.78,11.78,53600.0,8.5942,8.6015,8.5942,8.5942,53600.0
2013-07-17 11:05:00,11.78,11.78,11.77,11.78,22000.0,8.5942,8.5942,8.5869,8.5942,22000.0
2013-07-17 11:10:00,11.78,11.78,11.76,11.78,26800.0,8.5942,8.5942,8.5796,8.5942,26800.0
2013-07-17 11:15:00,11.77,11.78,11.77,11.77,21600.0,8.5869,8.5942,8.5869,8.5869,21600.0
2013-07-17 11:20:00,11.77,11.78,11.75,11.75,32000.0,8.5869,8.5942,8.5723,8.5723,32000.0
2013-07-17 11:25:00,11.75,11.75,11.74,11.75,12800.0,8.5723,8.5723,8.565,8.5723,12800.0
2013-07-17 11:30:00,11.75,11.75,11.73,11.74,54800.0,8.5723,8.5723,8.5577,8.565,54800.0
2013-07-17 11:35:00,11.74,11.74,11.72,11.74,18800.0,8.565,8.565,8.5504,8.565,18800.0
2013-07-17 11:40:00,11.74,11.74,11.73,11.74,17600.0,8.565,8.565,8.5577,8.565,17600.0
2013-07-17 11:45:00,11.74,11.74,11.73,11.74,16400.0,8.565,8.565,8.5577,8.565,16400.0
2013-07-17 11:50:00,11.74,11.74,11.72,11.73,24000.0,8.565,8.565,8.5504,8.5577,24000.0
2013-07-17 11:55:00,11.73,11.74,11.72,11.73,30800.0,8.5577,8.565,8.5504,8.5577,30800.0
2013-07-17 12:00:00,11.73,11.75,11.73,11.75,43600.0,8.5577,8.5723,8.5577,8.5723,43600.0
2013-07-17 12:05:00,11.75,11.76,11.75,11.76,12800.0,8.5723,8.5796,8.5723,8.5796,12800.0
2013-07-17 12:10:00,11.75,11.78,11.75,11.77,40800.0,8.5723,8.5942,8.5723,8.5869,40800.0
2013-07-17 12:15:00,11.77,11.79,11.77,11.78,83600.0,8.5869,8.6015,8.5869,8.5942,83600.0
2013-07-17 12:20:00,11.78,11.78,11.76,11.77,23200.0,8.5942,8.5942,8.5796,8.5869,23200.0
2013-07-17 12:25:00,11.77,11.78,11.77,11.77,40000.0,8.5869,8.5942,8.5869,8.5869,40000.0
2013-07-17 12:30:00,11.78,11.8,11.78,11.79,38400.0,8.5942,8.6088,8.5942,8.6015,38400.0
2013-07-17 12:35:00,11.79,11.79,11.78,11.79,48000.0,8.6015,8.6015,8.5942,8.6015,48000.0
2013-07-17 12:40:00,11.78,11.8,11.78,11.8,66400.0,8.5942,8.6088,8.5942,8.6088,66400.0
2013-07-17 12:45:00,11.8,11.81,11.79,11.79,65600.0,8.6088,8.6161,8.6015,8.6015,65600.0
2013-07-17 12:50:00,11.79,11.79,11.77,11.77,10000.0,8.6015,8.6015,8.5869,8.5869,10000.0
2013-07-17 12:55:00,11.77,11.77,11.76,11.76,16800.0,8.5869,8.5869,8.5796,8.5796,16800.0
2013-07-17 13:00:00,11.76,11.77,11.76,11.77,42800.0,8.5796,8.5869,8.5796,8.5869,42800.0
2013-07-17 13:05:00,11.77,11.78,11.76,11.77,21200.0,8.5869,8.5942,8.5796,8.5869,21200.0
2013-07-17 13:10:00,11.77,11.77,11.76,11.76,21600.0,8.5869,8.5869,8.5796,8.5796,21600.0
2013-07-17 13:15:00,11.76,11.77,11.76,11.77,37200.0,8.5796,8.5869,8.5796,8.5869,37200.0
2013-07-17 13:20:00,11.77,11.78,11.77,11.78,43600.0,8.5869,8.5942,8.5869,8.5942,43600.0
2013-07-17 13:25:00,11.78,11.78,11.77,11.78,39600.0,8.5942,8.5942,8.5869,8.5942,39600.0
2013-07-17 13:30:00,11.78,11.78,11.77,11.77,28400.0,8.5942,8.5942,8.5869,8.5869,28400.0
2013-07-17 13:35:00,11.77,11.78,11.77,11.78,45200.0,8.5869,8.5942,8.5869,8.5942,45200.0
2013-07-17 13:40:00,11.78,11.78,11.76,11.76,42800.0,8.5942,8.5942,8.5796,8.5796,42800.0
2013-07-17 13:45:00,11.76,11.78,11.76,11.78,30800.0,8.5796,8.5942,8.5796,8.5942,30800.0
2013-07-17 13:50:00,11.78,11.78,11.77,11.78,40800.0,8.5942,8.5942,8.5869,8.5942,40800.0
2013-07-17 13:55:00,11.78,11.78,11.77,11.77,18800.0,8.5942,8.5942,8.5869,8.5869,18800.0
2013-07-17 14:00:00,11.77,11.78,11.77,11.77,45600.0,8.5869,8.5942,8.5869,8.5869,45600.0
2013-07-17 14:05:00,11.77,11.77,11.77,11.77,14000.0,8.5869,8.5869,8.5869,8.5869,14000.0
2013-07-17 14:10:00,11.77,11.78,11.77,11.78,32400.0,8.5869,8.5942,8.5869,8.5942,32400.0
2013-07-17 14:15:00,11.78,11.78,11.77,11.78,30000.0,8.5942,8.5942,8.5869,8.5942,30000.0
2013-07-17 14:20:00,11.78,11.78,11.78,11.78,42400.0,8.5942,8.5942,8.5942,8.5942,42400.0
2013-07-17 14:25:00,11.78,11.78,11.77,11.78,39600.0,8.5942,8.5942,8.5869,8.5942,39600.0
2013-07-17 14:30:00,11.77,11.77,11.75,11.76,41600.0,8.5869,8.5869,8.5723,8.5796,41600.0
2013-07-17 14:35:00,11.75,11.76,11.74,11.76,35200.0,8.5723,8.5796,8.565,8.5796,35200.0
2013-07-17 14:40:00,11.76,11.76,11.75,11.75,34400.0,8.5796,8.5796,8.5723,8.5723,34400.0
2013-07-17 14:45:00,11.75,11.75,11.72,11.72,36400.0,8.5723,8.5723,8.5504,8.5504,36400.0
2013-07-17 14:50:00,11.73,11.74,11.72,11.74,29200.0,8.5577,8.565,8.5504,8.565,29200.0
2013-07-17 14:55:00,11.74,11.75,11.74,11.74,36800.0,8.565,8.5723,8.565,8.565,36800.0
2013-07-17 15:00:00,11.74,11.75,11.74,11.75,24000.0,8.565,8.5723,8.565,8.5723,24000.0
2013-07-17 15:05:00,11.74,11.74,11.74,11.74,34400.0,8.565,8.565,8.565,8.565,34400.0
2013-07-17 15:10:00,11.74,11.74,11.73,11.73,28000.0,8.565,8.565,8.5577,8.5577,28000.0
2013-07-17 15:15:00,11.73,11.74,11.72,11.74,39600.0,8.5577,8.565,8.5504,8.565,39600.0
2013-07-17 15:20:00,11.74,11.74,11.73,11.74,30000.0,8.565,8.565,8.5577,8.565,30000.0
2013-07-17 15:25:00,11.74,11.74,11.74,11.74,48800.0,8.565,8.565,8.565,8.565,48800.0
2013-07-17 15:30:00,11.73,11.74,11.72,11.72,50800.0,8.5577,8.565,8.5504,8.5504,50800.0
2013-07-17 15:35:00,11.72,11.73,11.72,11.72,97600.0,8.5504,8.5577,8.5504,8.5504,97600.0
2013-07-17 15:40:00,11.72,11.73,11.72,11.72,80800.0,8.5504,8.5577,8.5504,8.5504,80800.0
2013-07-17 15:45:00,11.72,11.73,11.72,11.73,95600.0,8.5504,8.5577,8.5504,8.5577,95600.0
2013-07-17 15:50:00,11.73,11.74,11.73,11.73,93600.0,8.5577,8.565,8.5577,8.5577,93600.0
2013-07-17 15:55:00,11.73,11.75,11.73,11.75,284800.0,8.5577,8.5723,8.5577,8.5723,284800.0
2013-07-18 09:30:00,11.76,11.79,11.73,11.75,71200.0,8.5796,8.6015,8.5577,8.5723,71200.0
2013-07-18 09:35:00,11.76,11.78,11.73,11.75,59600.0,8.5796,8.5942,8.5577,8.5723,59600.0
2013-07-18 09:40:00,11.75,11.75,11.72,11.74,26400.0,8.5723,8.5723,8.5504,8.565,26400.0
2013-07-18 09:45:00,11.74,11.76,11.74,11.75,44000.0,8.565,8.5796,8.565,8.5723,44000.0
2013-07-18 09:50:00,11.75,11.76,11.74,11.75,40400.0,8.5723,8.5796,8.565,8.5723,40400.0
2013-07-18 09:55:00,11.75,11.76,11.73,11.75,32400.0,8.5723,8.5796,8.5577,8.5723,32400.0
2013-07-18 10:00:00,11.75,11.77,11.74,11.76,49200.0,8.5723,8.5869,8.565,8.5796,49200.0
2013-07-18 10:05:00,11.76,11.77,11.75,11.76,53600.0,8.5796,8.5869,8.5723,8.5796,53600.0
2013-07-18 10:10:00,11.76,11.78,11.76,11.78,68400.0,8.5796,8.5942,8.5796,8.5942,68400.0
2013-07-18 10:15:00,11.78,11.8,11.77,11.79,54400.0,8.5942,8.6088,8.5869,8.6015,54400.0
2013-07-18 10:20:00,11.79,11.81,11.79,11.8,52000.0,8.6015,8.6161,8.6015,8.6088,52000.0
2013-07-18 10:25:00,11.81,11.84,11.81,11.83,131200.0,8.6161,8.638,8.6161,8.6307,131200.0
2013-07-18 10:30:00,11.83,11.84,11.82,11.84,120800.0,8.6307,8.638,8.6234,8.638,120800.0
2013-07-18 10:35:00,11.84,11.85,11.82,11.83,94400.0,8.638,8.6453,8.6234,8.6307,94400.0
2013-07-18 10:40:00,11.83,11.86,11.83,11.86,65200.0,8.6307,8.6526,8.6307,8.6526,65200.0
2013-07-18 10:45:00,11.86,11.86,11.83,11.85,127200.0,8.6526,8.6526,8.6307,8.6453,127200.0
2013-07-18 10:50:00,11.85,11.88,11.84,11.87,81600.0,8.6453,8.6672,8.638,8.6599,81600.0
2013-07-18 10:55:00,11.86,11.88,11.86,11.87,62800.0,8.6526,8.6672,8.6526,8.6599,62800.0
2013-07-18 11:00:00,11.87,11.88,11.85,11.86,64800.0,8.6599,8.6672,8.6453,8.6526,64800.0
2013-07-18 11:05:00,11.86,11.88,11.85,11.86,102000.0,8.6526,8.6672,8.6453,8.6526,102000.0
2013-07-18 11:10:00,11.86,11.87,11.85,11.86,68400.0,8.6526,8.6599,8.6453,8.6526,68400.0
2013-07-18 11:15:00,11.86,11.87,11.86,11.86,64400.0,8.6526,8.6599,8.6526,8.6526,64400.0
2013-07-18 11:20:00,11.86,11.87,11.86,11.87,53200.0,8.6526,8.6599,8.6526,8.6599,53200.0
2013-07-18 11:25:00,11.87,11.88,11.86,11.88,73600.0,8.6599,8.6672,8.6526,8.6672,73600.0
2013-07-18 11:30:00,11.88,11.89,11.87,11.89,114400.0,8.6672,8.6745,8.6599,8.6745,114400.0
2013-07-18 11:35:00,11.9,11.9,11.87,11.87,40400.0,8.6818,8.6818,8.6599,8.6599,40400.0
2013-07-18 11:40:00,11.87,11.87,11.86,11.86,74000.0,8.6599,8.6599,8.6526,8.6526,74000.0
2013-07-18 11:45:00,11.86,11.87,11.86,11.87,72400.0,8.6526,8.6599,8.6526,8.6599,72400.0
2013-07-18 11:50:00,11.86,11.88,11.86,11.88,61200.0,8.6526,8.6672,8.6526,8.6672,61200.0
2013-07-18 11:55:00,11.88,11.88,11.86,11.86,52800.0,8.6672,8.6672,8.6526,8.6526,52800.0
2013-07-18 12:00:00,11.86,11.87,11.86,11.86,37600.0,8.6526,8.6599,8.6526,8.6526,37600.0
2013-07-18 12:05:00,11.86,11.88,11.86,11.86,58000.0,8.6526,8.6672,8.6526,8.6526,58000.0
2013-07-18 12:10:00,11.86,11.86,11.85,11.86,23600.0,8.6526,8.6526,8.6453,8.6526,23600.0
2013-07-18 12:15:00,11.85,11.86,11.85,11.85,114000.0,8.6453,8.6526,8.6453,8.6453,114000.0
2013-07-18 12:20:00,11.85,11.85,11.84,11.85,62400.0,8.6453,8.6453,8.638,8.6453,62400.0
2013-07-18 12:25:00,11.85,11.85,11.82,11.82,39200.0,8.6453,8.6453,8.6234,8.6234,39200.0
2013-07-18 12:30:00,11.82,11.83,11.81,11.83,31600.0,8.6234,8.6307,8.6161,8.6307,31600.0
2013-07-18 12:35:00,11.82,11.82,11.8,11.8,25600.0,8.6234,8.6234,8.6088,8.6088,25600.0
2013-07-18 12:40:00,11.8,11.8,11.79,11.79,29600.0,8.6088,8.6088,8.6015,8.6015,29600.0
2013-07-18 12:45:00,11.79,11.81,11.79,11.81,35200.0,8.6015,8.6161,8.6015,8.6161,35200.0
2013-07-18 12:50:00,11.8,11.81,11.79,11.79,33200.0,8.6088,8.6161,8.6015,8.6015,33200.0
2013-07-18 12:55:00,11.8,11.81,11.8,11.8,78800.0,8.6088,8.6161,8.6088,8.6088,78800.0
2013-07-18 13:00:00,11.81,11.81,11.8,11.81,43200.0,8.6161,8.6161,8.6088,8.6161,43200.0
2013-07-18 13:05:00,11.81,11.82,11.81,11.81,29200.0,8.6161,8.6234,8.6161,8.6161,29200.0
2013-07-18 13:10:00,11.81,11.83,11.81,11.83,27200.0,8.6161,8.6307,8.6161,8.6307,27200.0
2013-07-18 13:15:00,11.83,11.83,11.79,11.8,25200.0,8.6307,8.6307,8.6015,8.6088,25200.0
2013-07-18 13:20:00,11.8,11.81,11.79,11.81,23600.0,8.6088,8.6161,8.6015,8.6161,23600.0
2013-07-18 13:25:00,11.81,11.81,11.8,11.8,22000.0,8.6161,8.6161,8.6088,8.6088,22000.0
2013-07-18 13:30:00,11.8,11.8,11.78,11.78,34800.0,8.6088,8.6088,8.5942,8.5942,34800.0
2013-07-18 13:35:00,11.79,11.81,11.79,11.81,15600.0,8.6015,8.6161,8.6015,8.6161,15600.0
2013-07-18 13:40:00,11.81,11.81,11.8,11.81,12400.0,8.6161,8.6161,8.6088,8.6161,12400.0
2013-07-18 13:45:00,11.81,11.81,11.81,11.81,16400.0,8.6161,8.6161,8.6161,8.6161,16400.0
2013-07-18 13:50:00,11.81,11.81,11.8,11.81,30800.0,8.6161,8.6161,8.6088,8.6161,30800.0
2013-07-18 13:55:00,11.81,11.82,11.81,11.81,66400.0,8.6161,8.6234,8.6161,8.6161,66400.0
2013-07-18 14:00:00,11.82,11.83,11.82,11.83,29600.0,8.6234,8.6307,8.6234,8.6307,29600.0
2013-07-18 14:05:00,11.82,11.83,11.81,11.82,46000.0,8.6234,8.6307,8.6161,8.6234,46000.0
2013-07-18 14:10:00,11.82,11.83,11.81,11.82,33200.0,8.6234,8.6307,8.6161,8.6234,33200.0
2013-07-18 14:15:00,11.82,11.83,11.81,11.81,21600.0,8.6234,8.6307,8.6161,8.6161,21600.0
2013-07-18 14:20:00,11.81,11.82,11.8,11.8,50800.0,8.6161,8.6234,8.6088,8.6088,50800.0
2013-07-18 14:25:00,11.8,11.81,11.8,11.81,29600.0,8.6088,8.6161,8.6088,8.6161,29600.0
2013-07-18 14:30:00,11.81,11.83,11.81,11.82,52800.0,8.6161,8.6307,8.6161,8.6234,52800.0
2013-07-18 14:35:00,11.82,11.85,11.82,11.84,118000.0,8.6234,8.6453,8.6234,8.638,118000.0
2013-07-18 14:40:00,11.85,11.85,11.84,11.84,102400.0,8.6453,8.6453,8.638,8.638,102400.0
2013-07-18 14:45:00,11.84,11.85,11.84,11.84,37600.0,8.638,8.6453,8.638,8.638,37600.0
2013-07-18 14:50:00,11.84,11.85,11.83,11.83,26000.0,8.638,8.6453,8.6307,8.6307,26000.0
2013-07-18 14:55:00,11.83,11.83,11.82,11.83,63600.0,8.6307,8.6307,8.6234,8.6307,63600.0
2013-07-18 15:00:00,11.83,11.83,11.83,11.83,23600.0,8.6307,8.6307,8.6307,8.6307,23600.0
2013-07-18 15:05:00,11.83,11.83,11.82,11.82,35200.0,8.6307,8.6307,8.6234,8.6234,35200.0
2013-07-18 15:10:00,11.82,11.82,11.8,11.8,51200.0,8.6234,8.6234,8.6088,8.6088,51200.0
2013-07-18 15:15:00,11.8,11.81,11.79,11.8,44800.0,8.6088,8.6161,8.6015,8.6088,44800.0
2013-07-18 15:20:00,11.8,11.81,11.8,11.81,68400.0,8.6088,8.6161,8.6088,8.6161,68400.0
2013-07-18 15:25:00,11.81,11.81,11.81,11.81,44800.0,8.6161,8.6161,8.6161,8.6161,44800.0
2013-07-18 15:30:00,11.81,11.81,11.79,11.79,73600.0,8.6161,8.6161,8.6015,8.6015,73600.0
2013-07-18 15:35:00,11.79,11.8,11.78,11.79,107600.0,8.6015,8.6088,8.5942,8.6015,107600.0
2013-07-18 15:40:00,11.79,11.81,11.79,11.81,71600.0,8.6015,8.6161,8.6015,8.6161,71600.0
2013-07-18 15:45:00,11.81,11.81,11.8,11.81,107200.0,8.6161,8.6161,8.6088,8.6161,107200.0
2013-07-18 15:50:00,11.81,11.81,11.79,11.79,152800.0,8.6161,8.6161,8.6015,8.6015,152800.0
2013-07-18 15:55:00,11.79,11.8,11.78,11.79,261200.0,8.6015,8.6088,8.5942,8.6015,261200.0
2013-07-19 09:30:00,11.83,11.83,11.68,11.75,961200.0,8.6307,8.6307,8.5213,8.5723,961200.0
2013-07-19 09:35:00,11.76,11.79,11.74,11.77,58800.0,8.5796,8.6015,8.565,8.5869,58800.0
2013-07-19 09:40:00,11.76,11.78,11.74,11.74,46800.0,8.5796,8.5942,8.565,8.565,46800.0
2013-07-19 09:45:00,11.74,11.74,11.7,11.71,62000.0,8.565,8.565,8.5359,8.5431,62000.0
2013-07-19 09:50:00,11.7,11.71,11.69,11.69,49600.0,8.5359,8.5431,8.5286,8.5286,49600.0
2013-07-19 09:55:00,11.69,11.71,11.68,11.69,54000.0,8.5286,8.5431,8.5213,8.5286,54000.0
2013-07-19 10:00:00,11.69,11.71,11.69,11.7,25600.0,8.5286,8.5431,8.5286,8.5359,25600.0
2013-07-19 10:05:00,11.69,11.7,11.68,11.7,83200.0,8.5286,8.5359,8.5213,8.5359,83200.0
2013-07-19 10:10:00,11.71,11.73,11.7,11.72,64400.0,8.5431,8.5577,8.5359,8.5504,64400.0
2013-07-19 10:15:00,11.72,11.72,11.69,11.69,83600.0,8.5504,8.5504,8.5286,8.5286,83600.0
2013-07-19 10:20:00,11.69,11.72,11.69,11.72,59600.0,8.5286,8.5504,8.5286,8.5504,59600.0
2013-07-19 10:25:00,11.73,11.74,11.72,11.74,44400.0,8.5577,8.565,8.5504,8.565,44400.0
2013-07-19 10:30:00,11.74,11.78,11.72,11.77,60800.0,8.565,8.5942,8.5504,8.5869,60800.0
2013-07-19 10:35:00,11.78,11.78,11.75,11.75,40400.0,8.5942,8.5942,8.5723,8.5723,40400.0
2013-07-19 10:40:00,11.75,11.76,11.73,11.76,26000.0,8.5723,8.5796,8.5577,8.5796,26000.0
2013-07-19 10:45:00,11.76,11.78,11.76,11.77,37600.0,8.5796,8.5942,8.5796,8.5869,37600.0
2013-07-19 10:50:00,11.77,11.77,11.76,11.76,93600.0,8.5869,8.5869,8.5796,8.5796,93600.0
2013-07-19 10:55:00,11.76,11.76,11.74,11.74,18000.0,8.5796,8.5796,8.565,8.565,18000.0
2013-07-19 11:00:00,11.75,11.76,11.74,11.74,18400.0,8.5723,8.5796,8.565,8.565,18400.0
2013-07-19 11:05:00,11.74,11.74,11.72,11.72,35200.0,8.565,8.565,8.5504,8.5504,35200.0
2013-07-19 11:10:00,11.72,11.73,11.72,11.72,14000.0,8.5504,8.5577,8.5504,8.5504,14000.0
2013-07-19 11:15:00,11.72,11.72,11.71,11.72,22800.0,8.5504,8.5504,8.5431,8.5504,22800.0
2013-07-19 11:20:00,11.72,11.74,11.72,11.74,32000.0,8.5504,8.565,8.5504,8.565,32000.0
2013-07-19 11:25:00,11.73,11.74,11.72,11.74,26400.0,8.5577,8.565,8.5504,8.565,26400.0
2013-07-19 11:30:00,11.73,11.73,11.71,11.72,34800.0,8.5577,8.5577,8.5431,8.5504,34800.0
2013-07-19 11:35:00,11.72,11.72,11.7,11.7,182800.0,8.5504,8.5504,8.5359,8.5359,182800.0
2013-07-19 11:40:00,11.71,11.72,11.71,11.72,12000.0,8.5431,8.5504,8.5431,8.5504,12000.0
2013-07-19 11:45:00,11.72,11.73,11.72,11.72,8000.0,8.5504,8.5577,8.5504,8.5504,8000.0
2013-07-19 11:50:00,11.72,11.72,11.71,11.72,13600.0,8.5504,8.5504,8.5431,8.5504,13600.0
2013-07-19 11:55:00,11.71,11.72,11.71,11.72,22400.0,8.5431,8.5504,8.5431,8.5504,22400.0
2013-07-19 12:00:00,11.72,11.73,11.72,11.73,60000.0,8.5504,8.5577,8.5504,8.5577,60000.0
2013-07-19 12:05:00,11.73,11.74,11.73,11.74,12400.0,8.5577,8.565,8.5577,8.565,12400.0
2013-07-19 12:10:00,11.73,11.74,11.73,11.73,10400.0,8.5577,8.565,8.5577,8.5577,10400.0
2013-07-19 12:15:00,11.73,11.73,11.72,11.72,28000.0,8.5577,8.5577,8.5504,8.5504,28000.0
2013-07-19 12:20:00,11.72,11.72,11.72,11.72,6400.0,8.5504,8.5504,8.5504,8.5504,6400.0
2013-07-19 12:25:00,11.73,11.74,11.72,11.72,15200.0,8.5577,8.565,8.5504,8.5504,15200.0
2013-07-19 12:30:00,11.73,11.73,11.72,11.72,3200.0,8.5577,8.5577,8.5504,8.5504,3200.0
2013-07-19 12:35:00,11.71,11.72,11.71,11.72,6000.0,8.5431,8.5504,8.5431,8.5504,6000.0
2013-07-19 12:40:00,11.72,11.72,11.7,11.7,13200.0,8.5504,8.5504,8.5359,8.5359,13200.0
2013-07-19 12:45:00,11.71,11.72,11.71,11.71,19600.0,8.5431,8.5504,8.5431,8.5431,19600.0
2013-07-19 12:50:00,11.7,11.7,11.68,11.68,94800.0,8.5359,8.5359,8.5213,8.5213,94800.0
2013-07-19 12:55:00,11.68,11.68,11.67,11.68,52400.0,8.5213,8.5213,8.514,8.5213,52400.0
2013-07-19 13:00:00,11.68,11.69,11.68,11.68,14000.0,8.5213,8.5286,8.5213,8.5213,14000.0
2013-07-19 13:05:00,11.68,11.68,11.65,11.65,78000.0,8.5213,8.5213,8.4994,8.4994,78000.0
2013-07-19 13:10:00,11.65,11.67,11.65,11.67,45200.0,8.4994,8.514,8.4994,8.514,45200.0
2013-07-19 13:15:00,11.66,11.66,11.65,11.65,25200.0,8.5067,8.5067,8.4994,8.4994,25200.0
2013-07-19 13:20:00,11.66,11.67,11.66,11.67,24400.0,8.5067,8.514,8.5067,8.514,24400.0
2013-07-19 13:25:00,11.67,11.67,11.65,11.67,35200.0,8.514,8.514,8.4994,8.514,35200.0
2013-07-19 13:30:00,11.67,11.69,11.66,11.69,20000.0,8.514,8.5286,8.5067,8.5286,20000.0
2013-07-19 13:35:00,11.69,11.69,11.69,11.69,18400.0,8.5286,8.5286,8.5286,8.5286,18400.0
2013-07-19 13:40:00,11.69,11.7,11.68,11.7,36000.0,8.5286,8.5359,8.5213,8.5359,36000.0
2013-07-19 13:45:00,11.69,11.69,11.68,11.69,59600.0,8.5286,8.5286,8.5213,8.5286,59600.0
2013-07-19 13:50:00,11.69,11.69,11.67,11.67,37200.0,8.5286,8.5286,8.514,8.514,37200.0
2013-07-19 13:55:00,11.68,11.69,11.68,11.69,22400.0,8.5213,8.5286,8.5213,8.5286,22400.0
2013-07-19 14:00:00,11.69,11.69,11.68,11.69,30000.0,8.5286,8.5286,8.5213,8.5286,30000.0
2013-07-19 14:05:00,11.69,11.7,11.69,11.69,84800.0,8.5286,8.5359,8.5286,8.5286,84800.0
2013-07-19 14:10:00,11.69,11.7,11.69,11.69,44800.0,8.5286,8.5359,8.5286,8.5286,44800.0
2013-07-19 14:15:00,11.69,11.69,11.69,11.69,38000.0,8.5286,8.5286,8.5286,8.5286,38000.0
2013-07-19 14:20:00,11.69,11.7,11.68,11.68,28000.0,8.5286,8.5359,8.5213,8.5213,28000.0
2013-07-19 14:25:00,11.68,11.68,11.68,11.68,18000.0,8.5213,8.5213,8.5213,8.5213,18000.0
2013-07-19 14:30:00,11.68,11.7,11.68,11.7,36400.0,8.5213,8.5359,8.5213,8.5359,36400.0
2013-07-19 14:35:00,11.7,11.7,11.69,11.7,57200.0,8.5359,8.5359,8.5286,8.5359,57200.0
2013-07-19 14:40:00,11.7,11.7,11.69,11.69,34400.0,8.5359,8.5359,8.5286,8.5286,34400.0
2013-07-19 14:45:00,11.69,11.7,11.69,11.7,28800.0,8.5286,8.5359,8.5286,8.5359,28800.0
2013-07-19 14:50:00,11.7,11.7,11.69,11.7,23200.0,8.5359,8.5359,8.5286,8.5359,23200.0
2013-07-19 14:55:00,11.69,11.7,11.69,11.69,31600.0,8.5286,8.5359,8.5286,8.5286,31600.0
2013-07-19 15:00:00,11.69,11.71,11.69,11.7,76000.0,8.5286,8.5431,8.5286,8.5359,76000.0
2013-07-19 15:05:00,11.7,11.71,11.7,11.7,33600.0,8.5359,8.5431,8.5359,8.5359,33600.0
2013-07-19 15:10:00,11.7,11.71,11.7,11.7,44400.0,8.5359,8.5431,8.5359,8.5359,44400.0
2013-07-19 15:15:00,11.7,11.71,11.7,11.7,62400.0,8.5359,8.5431,8.5359,8.5359,62400.0
2013-07-19 15:20:00,11.7,11.7,11.7,11.7,46000.0,8.5359,8.5359,8.5359,8.5359,46000.0
2013-07-19 15:25:00,11.7,11.7,11.68,11.68,39600.0,8.5359,8.5359,8.5213,8.5213,39600.0
2013-07-19 15:30:00,11.68,11.7,11.68,11.7,57200.0,8.5213,8.5359,8.5213,8.5359,57200.0
2013-07-19 15:35:00,11.69,11.7,11.68,11.68,48000.0,8.5286,8.5359,8.5213,8.5213,48000.0
2013-07-19 15:40:00,11.68,11.7,11.68,11.7,74400.0,8.5213,8.5359,8.5213,8.5359,74400.0
2013-07-19 15:45:00,11.7,11.71,11.69,11.69,129200.0,8.5359,8.5431,8.5286,8.5286,129200.0
2013-07-19 15:50:00,11.69,11.7,11.69,11.7,100400.0,8.5286,8.5359,8.5286,8.5359,100400.0
2013-07-19 15:55:00,11.7,11.7,11.69,11.7,354400.0,8.5359,8.5359,8.5286,8.5359,354400.0
2013-07-22 09:30:00,11.77,11.79,11.71,11.73,489600.0,8.5869,8.6015,8.5431,8.5577,489600.0
2013-07-22 09:35:00,11.74,11.75,11.7,11.7,68000.0,8.565,8.5723,8.5359,8.5359,68000.0
2013-07-22 09:40:00,11.7,11.71,11.68,11.71,62400.0,8.5359,8.5431,8.5213,8.5431,62400.0
2013-07-22 09:45:00,11.71,11.73,11.71,11.72,101600.0,8.5431,8.5577,8.5431,8.5504,101600.0
2013-07-22 09:50:00,11.72,11.75,11.71,11.72,48000.0,8.5504,8.5723,8.5431,8.5504,48000.0
2013-07-22 09:55:00,11.72,11.72,11.67,11.69,66800.0,8.5504,8.5504,8.514,8.5286,66800.0
2013-07-22 10:00:00,11.69,11.7,11.67,11.69,47200.0,8.5286,8.5359,8.514,8.5286,47200.0
2013-07-22 10:05:00,11.7,11.76,11.7,11.72,89600.0,8.5359,8.5796,8.5359,8.5504,89600.0
2013-07-22 10:10:00,11.73,11.75,11.72,11.72,54400.0,8.5577,8.5723,8.5504,8.5504,54400.0
2013-07-22 10:15:00,11.72,11.75,11.72,11.72,34800.0,8.5504,8.5723,8.5504,8.5504,34800.0
2013-07-22 10:20:00,11.72,11.75,11.72,11.75,43200.0,8.5504,8.5723,8.5504,8.5723,43200.0
2013-07-22 10:25:00,11.75,11.76,11.74,11.74,44000.0,8.5723,8.5796,8.565,8.565,44000.0
2013-07-22 10:30:00,11.74,11.76,11.74,11.75,30000.0,8.565,8.5796,8.565,8.5723,30000.0
2013-07-22 10:35:00,11.75,11.77,11.75,11.76,67600.0,8.5723,8.5869,8.5723,8.5796,67600.0
2013-07-22 10:40:00,11.76,11.77,11.76,11.77,42000.0,8.5796,8.5869,8.5796,8.5869,42000.0
2013-07-22 10:45:00,11.77,11.77,11.74,11.75,70000.0,8.5869,8.5869,8.565,8.5723,70000.0
2013-07-22 10:50:00,11.75,11.76,11.74,11.76,68000.0,8.5723,8.5796,8.565,8.5796,68000.0
2013-07-22 10:55:00,11.75,11.76,11.74,11.74,36000.0,8.5723,8.5796,8.565,8.565,36000.0
2013-07-22 11:00:00,11.74,11.76,11.74,11.75,90000.0,8.565,8.5796,8.565,8.5723,90000.0
2013-07-22 11:05:00,11.75,11.75,11.74,11.74,90400.0,8.5723,8.5723,8.565,8.565,90400.0
2013-07-22 11:10:00,11.74,11.75,11.74,11.75,94400.0,8.565,8.5723,8.565,8.5723,94400.0
2013-07-22 11:15:00,11.75,11.75,11.74,11.74,52400.0,8.5723,8.5723,8.565,8.565,52400.0
2013-07-22 11:20:00,11.74,11.76,11.74,11.76,61200.0,8.565,8.5796,8.565,8.5796,61200.0
2013-07-22 11:25:00,11.77,11.77,11.75,11.75,63600.0,8.5869,8.5869,8.5723,8.5723,63600.0
2013-07-22 11:30:00,11.75,11.77,11.75,11.77,38000.0,8.5723,8.5869,8.5723,8.5869,38000.0
2013-07-22 11:35:00,11.77,11.78,11.77,11.77,48800.0,8.5869,8.5942,8.5869,8.5869,48800.0
2013-07-22 11:40:00,11.77,11.78,11.76,11.76,41200.0,8.5869,8.5942,8.5796,8.5796,41200.0
2013-07-22 11:45:00,11.76,11.76,11.76,11.76,99600.0,8.5796,8.5796,8.5796,8.5796,99600.0
2013-07-22 11:50:00,11.76,11.76,11.74,11.74,84400.0,8.5796,8.5796,8.565,8.565,84400.0
2013-07-22 11:55:00,11.74,11.75,11.74,11.75,39200.0,8.565,8.5723,8.565,8.5723,39200.0
2013-07-22 12:00:00,11.75,11.75,11.74,11.75,20000.0,8.5723,8.5723,8.565,8.5723,20000.0
2013-07-22 12:05:00,11.75,11.76,11.74,11.74,73600.0,8.5723,8.5796,8.565,8.565,73600.0
2013-07-22 12:10:00,11.74,11.75,11.74,11.74,55600.0,8.565,8.5723,8.565,8.565,55600.0
2013-07-22 12:15:00,11.74,11.75,11.73,11.73,59200.0,8.565,8.5723,8.5577,8.5577,59200.0
2013-07-22 12:20:00,11.74,11.74,11.72,11.73,28400.0,8.565,8.565,8.5504,8.5577,28400.0
2013-07-22 12:25:00,11.73,11.74,11.72,11.74,33200.0,8.5577,8.565,8.5504,8.565,33200.0
2013-07-22 12:30:00,11.74,11.75,11.74,11.74,30400.0,8.565,8.5723,8.565,8.565,30400.0
2013-07-22 12:35:00,11.74,11.74,11.73,11.74,18800.0,8.565,8.565,8.5577,8.565,18800.0
2013-07-22 12:40:00,11.74,11.75,11.74,11.74,29200.0,8.565,8.5723,8.565,8.565,29200.0
2013-07-22 12:45:00,11.73,11.75,11.73,11.75,16400.0,8.5577,8.5723,8.5577,8.5723,16400.0
2013-07-22 12:50:00,11.75,11.75,11.74,11.75,17600.0,8.5723,8.5723,8.565,8.5723,17600.0
2013-07-22 12:55:00,11.75,11.76,11.74,11.75,12800.0,8.5723,8.5796,8.565,8.5723,12800.0
2013-07-22 13:00:00,11.75,11.75,11.74,11.75,46000.0,8.5723,8.5723,8.565,8.5723,46000.0
2013-07-22 13:05:00,11.75,11.75,11.74,11.75,10000.0,8.5723,8.5723,8.565,8.5723,10000.0
2013-07-22 13:10:00,11.75,11.75,11.74,11.74,15600.0,8.5723,8.5723,8.565,8.565,15600.0
2013-07-22 13:15:00,11.75,11.75,11.73,11.74,38800.0,8.5723,8.5723,8.5577,8.565,38800.0
2013-07-22 13:20:00,11.74,11.75,11.74,11.74,40800.0,8.565,8.5723,8.565,8.565,40800.0
2013-07-22 13:25:00,11.74,11.75,11.74,11.74,102000.0,8.565,8.5723,8.565,8.565,102000.0
2013-07-22 13:30:00,11.74,11.74,11.73,11.74,75200.0,8.565,8.565,8.5577,8.565,75200.0
2013-07-22 13:35:00,11.73,11.74,11.72,11.73,86800.0,8.5577,8.565,8.5504,8.5577,86800.0
2013-07-22 13:40:00,11.73,11.73,11.72,11.73,37200.0,8.5577,8.5577,8.5504,8.5577,37200.0
2013-07-22 13:45:00,11.73,11.73,11.71,11.71,63200.0,8.5577,8.5577,8.5431,8.5431,63200.0
2013-07-22 13:50:00,11.71,11.74,11.7,11.74,51600.0,8.5431,8.565,8.5359,8.565,51600.0
2013-07-22 13:55:00,11.74,11.75,11.73,11.75,64000.0,8.565,8.5723,8.5577,8.5723,64000.0
2013-07-22 14:00:00,11.75,11.75,11.74,11.74,38000.0,8.5723,8.5723,8.565,8.565,38000.0
2013-07-22 14:05:00,11.74,11.76,11.74,11.75,37600.0,8.565,8.5796,8.565,8.5723,37600.0
2013-07-22 14:10:00,11.75,11.76,11.74,11.74,87600.0,8.5723,8.5796,8.565,8.565,87600.0
2013-07-22 14:15:00,11.75,11.75,11.74,11.75,48400.0,8.5723,8.5723,8.565,8.5723,48400.0
2013-07-22 14:20:00,11.75,11.75,11.75,11.75,31600.0,8.5723,8.5723,8.5723,8.5723,31600.0
2013-07-22 14:25:00,11.75,11.75,11.74,11.75,26800.0,8.5723,8.5723,8.565,8.5723,26800.0
2013-07-22 14:30:00,11.75,11.75,11.74,11.74,38000.0,8.5723,8.5723,8.565,8.565,38000.0
2013-07-22 14:35:00,11.75,11.75,11.74,11.74,91200.0,8.5723,8.5723,8.565,8.565,91200.0
2013-07-22 14:40:00,11.74,11.75,11.74,11.75,34400.0,8.565,8.5723,8.565,8.5723,34400.0
2013-07-22 14:45:00,11.75,11.75,11.74,11.75,59200.0,8.5723,8.5723,8.565,8.5723,59200.0
2013-07-22 14:50:00,11.75,11.75,11.74,11.75,62400.0,8.5723,8.5723,8.565,8.5723,62400.0
2013-07-22 14:55:00,11.75,11.75,11.75,11.75,42800.0,8.5723,8.5723,8.5723,8.5723,42800.0
2013-07-22 15:00:00,11.75,11.75,11.74,11.75,83200.0,8.5723,8.5723,8.565,8.5723,83200.0
2013-07-22 15:05:00,11.75,11.75,11.74,11.75,33600.0,8.5723,8.5723,8.565,8.5723,33600.0
2013-07-22 15:10:00,11.75,11.75,11.74,11.75,35200.0,8.5723,8.5723,8.565,8.5723,35200.0
2013-07-22 15:15:00,11.75,11.75,11.75,11.75,66000.0,8.5723,8.5723,8.5723,8.5723,66000.0
2013-07-22 15:20:00,11.75,11.75,11.75,11.75,46000.0,8.5723,8.5723,8.5723,8.5723,46000.0
2013-07-22 15:25:00,11.75,11.75,11.75,11.75,36000.0,8.5723,8.5723,8.5723,8.5723,36000.0
2013-07-22 15:30:00,11.75,11.75,11.75,11.75,40800.0,8.5723,8.5723,8.5723,8.5723,40800.0
2013-07-22 15:35:00,11.75,11.75,11.74,11.75,145600.0,8.5723,8.5723,8.565,8.5723,145600.0
2013-07-22 15:40:00,11.75,11.75,11.74,11.75,79200.0,8.5723,8.5723,8.565,8.5723,79200.0
2013-07-22 15:45:00,11.75,11.75,11.74,11.74,96000.0,8.5723,8.5723,8.565,8.565,96000.0
2013-07-22 15:50:00,11.74,11.74,11.73,11.73,149200.0,8.565,8.565,8.5577,8.5577,149200.0
2013-07-22 15:55:00,11.73,11.73,11.72,11.72,340400.0,8.5577,8.5577,8.5504,8.5504,340400.0
2013-07-23 09:30:00,11.8,11.8,11.71,11.76,119600.0,8.6088,8.6088,8.5431,8.5796,119600.0
2013-07-23 09:35:00,11.75,11.77,11.73,11.74,41600.0,8.5723,8.5869,8.5577,8.565,41600.0
2013-07-23 09:40:00,11.73,11.75,11.72,11.72,33600.0,8.5577,8.5723,8.5504,8.5504,33600.0
2013-07-23 09:45:00,11.72,11.72,11.68,11.69,55600.0,8.5504,8.5504,8.5213,8.5286,55600.0
2013-07-23 09:50:00,11.69,11.7,11.69,11.69,55600.0,8.5286,8.5359,8.5286,8.5286,55600.0
2013-07-23 09:55:00,11.68,11.7,11.67,11.7,72000.0,8.5213,8.5359,8.514,8.5359,72000.0
2013-07-23 10:00:00,11.7,11.7,11.67,11.68,61600.0,8.5359,8.5359,8.514,8.5213,61600.0
2013-07-23 10:05:00,11.68,11.7,11.67,11.68,119200.0,8.5213,8.5359,8.514,8.5213,119200.0
2013-07-23 10:10:00,11.68,11.7,11.67,11.7,51200.0,8.5213,8.5359,8.514,8.5359,51200.0
2013-07-23 10:15:00,11.71,11.71,11.66,11.67,100000.0,8.5431,8.5431,8.5067,8.514,100000.0
2013-07-23 10:20:00,11.66,11.66,11.63,11.63,118000.0,8.5067,8.5067,8.4848,8.4848,118000.0
2013-07-23 10:25:00,11.63,11.65,11.63,11.64,74000.0,8.4848,8.4994,8.4848,8.4921,74000.0
2013-07-23 10:30:00,11.64,11.64,11.62,11.63,65200.0,8.4921,8.4921,8.4775,8.4848,65200.0
2013-07-23 10:35:00,11.63,11.63,11.61,11.62,46800.0,8.4848,8.4848,8.4702,8.4775,46800.0
2013-07-23 10:40:00,11.62,11.63,11.61,11.63,75200.0,8.4775,8.4848,8.4702,8.4848,75200.0
2013-07-23 10:45:00,11.63,11.65,11.63,11.65,35200.0,8.4848,8.4994,8.4848,8.4994,35200.0
2013-07-23 10:50:00,11.65,11.65,11.63,11.64,55600.0,8.4994,8.4994,8.4848,8.4921,55600.0
2013-07-23 10:55:00,11.64,11.67,11.64,11.65,56800.0,8.4921,8.514,8.4921,8.4994,56800.0
2013-07-23 11:00:00,11.65,11.66,11.64,11.66,60000.0,8.4994,8.5067,8.4921,8.5067,60000.0
2013-07-23 11:05:00,11.66,11.66,11.65,11.65,28800.0,8.5067,8.5067,8.4994,8.4994,28800.0
2013-07-23 11:10:00,11.66,11.68,11.66,11.67,52000.0,8.5067,8.5213,8.5067,8.514,52000.0
2013-07-23 11:15:00,11.67,11.68,11.66,11.67,39600.0,8.514,8.5213,8.5067,8.514,39600.0
2013-07-23 11:20:00,11.67,11.68,11.66,11.67,36400.0,8.514,8.5213,8.5067,8.514,36400.0
2013-07-23 11:25:00,11.67,11.67,11.66,11.67,31200.0,8.514,8.514,8.5067,8.514,31200.0
2013-07-23 11:30:00,11.67,11.67,11.66,11.67,39200.0,8.514,8.514,8.5067,8.514,39200.0
2013-07-23 11:35:00,11.67,11.69,11.67,11.68,84000.0,8.514,8.5286,8.514,8.5213,84000.0
2013-07-23 11:40:00,11.68,11.7,11.68,11.7,22800.0,8.5213,8.5359,8.5213,8.5359,22800.0
2013-07-23 11:45:00,11.69,11.71,11.69,11.71,62000.0,8.5286,8.5431,8.5286,8.5431,62000.0
2013-07-23 11:50:00,11.71,11.72,11.71,11.71,88000.0,8.5431,8.5504,8.5431,8.5431,88000.0
2013-07-23 11:55:00,11.7,11.71,11.7,11.71,12000.0,8.5359,8.5431,8.5359,8.5431,12000.0
2013-07-23 12:00:00,11.7,11.71,11.69,11.7,44400.0,8.5359,8.5431,8.5286,8.5359,44400.0
2013-07-23 12:05:00,11.71,11.71,11.7,11.71,39600.0,8.5431,8.5431,8.5359,8.5431,39600.0
2013-07-23 12:10:00,11.7,11.71,11.7,11.7,62400.0,8.5359,8.5431,8.5359,8.5359,62400.0
2013-07-23 12:15:00,11.7,11.72,11.7,11.72,59200.0,8.5359,8.5504,8.5359,8.5504,59200.0
2013-07-23 12:20:00,11.72,11.72,11.7,11.71,117200.0,8.5504,8.5504,8.5359,8.5431,117200.0
2013-07-23 12:25:00,11.72,11.72,11.71,11.72,41600.0,8.5504,8.5504,8.5431,8.5504,41600.0
2013-07-23 12:30:00,11.72,11.74,11.72,11.72,38800.0,8.5504,8.565,8.5504,8.5504,38800.0
2013-07-23 12:35:00,11.72,11.74,11.72,11.73,8000.0,8.5504,8.565,8.5504,8.5577,8000.0
2013-07-23 12:40:00,11.73,11.73,11.72,11.72,36000.0,8.5577,8.5577,8.5504,8.5504,36000.0
2013-07-23 12:45:00,11.72,11.73,11.72,11.72,43200.0,8.5504,8.5577,8.5504,8.5504,43200.0
2013-07-23 12:50:00,11.72,11.72,11.72,11.72,27200.0,8.5504,8.5504,8.5504,8.5504,27200.0
2013-07-23 12:55:00,11.72,11.73,11.71,11.72,32800.0,8.5504,8.5577,8.5431,8.5504,32800.0
2013-07-23 13:00:00,11.72,11.73,11.72,11.73,26000.0,8.5504,8.5577,8.5504,8.5577,26000.0
2013-07-23 13:05:00,11.73,11.74,11.72,11.74,97600.0,8.5577,8.565,8.5504,8.565,97600.0
2013-07-23 13:10:00,11.73,11.75,11.72,11.74,289600.0,8.5577,8.5723,8.5504,8.565,289600.0
2013-07-23 13:15:00,11.74,11.74,11.73,11.73,119600.0,8.565,8.565,8.5577,8.5577,119600.0
2013-07-23 13:20:00,11.73,11.73,11.71,11.71,42000.0,8.5577,8.5577,8.5431,8.5431,42000.0
2013-07-23 13:25:00,11.71,11.73,11.7,11.72,29200.0,8.5431,8.5577,8.5359,8.5504,29200.0
2013-07-23 13:30:00,11.72,11.72,11.71,11.72,50400.0,8.5504,8.5504,8.5431,8.5504,50400.0
2013-07-23 13:35:00,11.72,11.72,11.71,11.72,55200.0,8.5504,8.5504,8.5431,8.5504,55200.0
2013-07-23 13:40:00,11.72,11.72,11.71,11.72,25600.0,8.5504,8.5504,8.5431,8.5504,25600.0
2013-07-23 13:45:00,11.71,11.72,11.71,11.72,43200.0,8.5431,8.5504,8.5431,8.5504,43200.0
2013-07-23 13:50:00,11.72,11.72,11.71,11.72,43200.0,8.5504,8.5504,8.5431,8.5504,43200.0
2013-07-23 13:55:00,11.71,11.72,11.71,11.72,31200.0,8.5431,8.5504,8.5431,8.5504,31200.0
2013-07-23 14:00:00,11.72,11.74,11.72,11.72,39200.0,8.5504,8.565,8.5504,8.5504,39200.0
2013-07-23 14:05:00,11.72,11.72,11.71,11.72,61200.0,8.5504,8.5504,8.5431,8.5504,61200.0
2013-07-23 14:10:00,11.72,11.72,11.7,11.7,84000.0,8.5504,8.5504,8.5359,8.5359,84000.0
2013-07-23 14:15:00,11.7,11.71,11.7,11.71,41600.0,8.5359,8.5431,8.5359,8.5431,41600.0
2013-07-23 14:20:00,11.71,11.71,11.7,11.7,44800.0,8.5431,8.5431,8.5359,8.5359,44800.0
2013-07-23 14:25:00,11.7,11.7,11.69,11.7,56800.0,8.5359,8.5359,8.5286,8.5359,56800.0
2013-07-23 14:30:00,11.69,11.69,11.68,11.68,46000.0,8.5286,8.5286,8.5213,8.5213,46000.0
2013-07-23 14:35:00,11.68,11.68,11.67,11.68,36000.0,8.5213,8.5213,8.514,8.5213,36000.0
2013-07-23 14:40:00,11.68,11.7,11.68,11.7,49600.0,8.5213,8.5359,8.5213,8.5359,49600.0
2013-07-23 14:45:00,11.7,11.7,11.69,11.69,37600.0,8.5359,8.5359,8.5286,8.5286,37600.0
2013-07-23 14:50:00,11.69,11.69,11.68,11.69,29200.0,8.5286,8.5286,8.5213,8.5286,29200.0
2013-07-23 14:55:00,11.69,11.71,11.68,11.7,72000.0,8.5286,8.5431,8.5213,8.5359,72000.0
2013-07-23 15:00:00,11.69,11.69,11.68,11.68,40400.0,8.5286,8.5286,8.5213,8.5213,40400.0
2013-07-23 15:05:00,11.68,11.68,11.68,11.68,35600.0,8.5213,8.5213,8.5213,8.5213,35600.0
2013-07-23 15:10:00,11.68,11.7,11.68,11.7,98000.0,8.5213,8.5359,8.5213,8.5359,98000.0
2013-07-23 15:15:00,11.7,11.7,11.69,11.69,37600.0,8.5359,8.5359,8.5286,8.5286,37600.0
2013-07-23 15:20:00,11.69,11.7,11.69,11.69,69600.0,8.5286,8.5359,8.5286,8.5286,69600.0
2013-07-23 15:25:00,11.69,11.69,11.68,11.69,61600.0,8.5286,8.5286,8.5213,8.5286,61600.0
2013-07-23 15:30:00,11.69,11.7,11.69,11.7,114400.0,8.5286,8.5359,8.5286,8.5359,114400.0
2013-07-23 15:35:00,11.69,11.7,11.69,11.69,81200.0,8.5286,8.5359,8.5286,8.5286,81200.0
2013-07-23 15:40:00,11.69,11.7,11.67,11.67,88800.0,8.5286,8.5359,8.514,8.514,88800.0
2013-07-23 15:45:00,11.67,11.67,11.65,11.67,263200.0,8.514,8.514,8.4994,8.514,263200.0
2013-07-23 15:50:00,11.66,11.67,11.65,11.66,242000.0,8.5067,8.514,8.4994,8.5067,242000.0
2013-07-23 15:55:00,11.65,11.67,11.65,11.66,354800.0,8.4994,8.514,8.4994,8.5067,354800.0
2013-07-24 09:30:00,11.68,11.68,11.63,11.63,100000.0,8.5681,8.5681,8.5315,8.5315,100000.0
2013-07-24 09:35:00,11.64,11.64,11.57,11.59,28000.0,8.5388,8.5388,8.4874,8.5021,28000.0
2013-07-24 09:40:00,11.59,11.59,11.54,11.54,32800.0,8.5021,8.5021,8.4654,8.4654,32800.0
2013-07-24 09:45:00,11.55,11.58,11.54,11.56,28400.0,8.4728,8.4948,8.4654,8.4801,28400.0
2013-07-24 09:50:00,11.56,11.56,11.5,11.51,61200.0,8.4801,8.4801,8.4361,8.4434,61200.0
2013-07-24 09:55:00,11.5,11.5,11.47,11.48,73600.0,8.4361,8.4361,8.4141,8.4214,73600.0
2013-07-24 10:00:00,11.48,11.52,11.46,11.47,104400.0,8.4214,8.4508,8.4067,8.4141,104400.0
2013-07-24 10:05:00,11.47,11.47,11.43,11.43,97600.0,8.4141,8.4141,8.3847,8.3847,97600.0
2013-07-24 10:10:00,11.43,11.46,11.42,11.43,80400.0,8.3847,8.4067,8.3774,8.3847,80400.0
2013-07-24 10:15:00,11.44,11.45,11.42,11.45,134000.0,8.3921,8.3994,8.3774,8.3994,134000.0
2013-07-24 10:20:00,11.45,11.47,11.43,11.43,70400.0,8.3994,8.4141,8.3847,8.3847,70400.0
2013-07-24 10:25:00,11.44,11.45,11.41,11.41,84800.0,8.3921,8.3994,8.3701,8.3701,84800.0
2013-07-24 10:30:00,11.42,11.42,11.4,11.42,96400.0,8.3774,8.3774,8.3627,8.3774,96400.0
2013-07-24 10:35:00,11.42,11.46,11.42,11.45,90400.0,8.3774,8.4067,8.3774,8.3994,90400.0
2013-07-24 10:40:00,11.46,11.46,11.41,11.42,80800.0,8.4067,8.4067,8.3701,8.3774,80800.0
2013-07-24 10:45:00,11.42,11.43,11.41,11.43,53200.0,8.3774,8.3847,8.3701,8.3847,53200.0
2013-07-24 10:50:00,11.43,11.45,11.4,11.45,101200.0,8.3847,8.3994,8.3627,8.3994,101200.0
2013-07-24 10:55:00,11.45,11.46,11.42,11.42,65600.0,8.3994,8.4067,8.3774,8.3774,65600.0
2013-07-24 11:00:00,11.42,11.42,11.4,11.4,66800.0,8.3774,8.3774,8.3627,8.3627,66800.0
2013-07-24 11:05:00,11.4,11.42,11.4,11.4,77200.0,8.3627,8.3774,8.3627,8.3627,77200.0
2013-07-24 11:10:00,11.4,11.41,11.4,11.4,80400.0,8.3627,8.3701,8.3627,8.3627,80400.0
2013-07-24 11:15:00,11.4,11.43,11.4,11.42,74400.0,8.3627,8.3847,8.3627,8.3774,74400.0
2013-07-24 11:20:00,11.42,11.45,11.42,11.44,79600.0,8.3774,8.3994,8.3774,8.3921,79600.0
2013-07-24 11:25:00,11.45,11.47,11.45,11.47,88000.0,8.3994,8.4141,8.3994,8.4141,88000.0
2013-07-24 11:30:00,11.47,11.49,11.46,11.47,117200.0,8.4141,8.4288,8.4067,8.4141,117200.0
2013-07-24 11:35:00,11.47,11.47,11.45,11.45,56000.0,8.4141,8.4141,8.3994,8.3994,56000.0
2013-07-24 11:40:00,11.45,11.45,11.45,11.45,71200.0,8.3994,8.3994,8.3994,8.3994,71200.0
2013-07-24 11:45:00,11.45,11.47,11.45,11.47,60000.0,8.3994,8.4141,8.3994,8.4141,60000.0
2013-07-24 11:50:00,11.47,11.47,11.46,11.46,56800.0,8.4141,8.4141,8.4067,8.4067,56800.0
2013-07-24 11:55:00,11.46,11.46,11.44,11.46,48400.0,8.4067,8.4067,8.3921,8.4067,48400.0
2013-07-24 12:00:00,11.45,11.45,11.44,11.44,52800.0,8.3994,8.3994,8.3921,8.3921,52800.0
2013-07-24 12:05:00,11.44,11.45,11.44,11.45,79200.0,8.3921,8.3994,8.3921,8.3994,79200.0
2013-07-24 12:10:00,11.45,11.45,11.42,11.42,77600.0,8.3994,8.3994,8.3774,8.3774,77600.0
2013-07-24 12:15:00,11.42,11.44,11.42,11.43,68400.0,8.3774,8.3921,8.3774,8.3847,68400.0
2013-07-24 12:20:00,11.43,11.45,11.42,11.45,69200.0,8.3847,8.3994,8.3774,8.3994,69200.0
2013-07-24 12:25:00,11.45,11.45,11.4,11.41,54000.0,8.3994,8.3994,8.3627,8.3701,54000.0
2013-07-24 12:30:00,11.41,11.43,11.4,11.42,108800.0,8.3701,8.3847,8.3627,8.3774,108800.0
2013-07-24 12:35:00,11.41,11.43,11.41,11.41,70400.0,8.3701,8.3847,8.3701,8.3701,70400.0
2013-07-24 12:40:00,11.41,11.41,11.4,11.4,65200.0,8.3701,8.3701,8.3627,8.3627,65200.0
2013-07-24 12:45:00,11.4,11.4,11.4,11.4,54800.0,8.3627,8.3627,8.3627,8.3627,54800.0
2013-07-24 12:50:00,11.4,11.4,11.38,11.38,72000.0,8.3627,8.3627,8.3481,8.3481,72000.0
2013-07-24 12:55:00,11.38,11.38,11.38,11.38,70400.0,8.3481,8.3481,8.3481,8.3481,70400.0
2013-07-24 13:00:00,11.38,11.38,11.37,11.37,83600.0,8.3481,8.3481,8.3407,8.3407,83600.0
2013-07-24 13:05:00,11.37,11.37,11.34,11.35,116800.0,8.3407,8.3407,8.3187,8.3261,116800.0
2013-07-24 13:10:00,11.35,11.35,11.34,11.34,56400.0,8.3261,8.3261,8.3187,8.3187,56400.0
2013-07-24 13:15:00,11.33,11.35,11.32,11.35,74000.0,8.3114,8.3261,8.304,8.3261,74000.0
2013-07-24 13:20:00,11.35,11.35,11.33,11.33,81600.0,8.3261,8.3261,8.3114,8.3114,81600.0
2013-07-24 13:25:00,11.34,11.34,11.33,11.33,32000.0,8.3187,8.3187,8.3114,8.3114,32000.0
2013-07-24 13:30:00,11.33,11.33,11.31,11.32,124000.0,8.3114,8.3114,8.2967,8.304,124000.0
2013-07-24 13:35:00,11.32,11.32,11.31,11.32,61200.0,8.304,8.304,8.2967,8.304,61200.0
2013-07-24 13:40:00,11.32,11.32,11.31,11.31,65200.0,8.304,8.304,8.2967,8.2967,65200.0
2013-07-24 13:45:00,11.31,11.34,11.31,11.34,95200.0,8.2967,8.3187,8.2967,8.3187,95200.0
2013-07-24 13:50:00,11.34,11.34,11.33,11.33,100000.0,8.3187,8.3187,8.3114,8.3114,100000.0
2013-07-24 13:55:00,11.33,11.35,11.33,11.34,166000.0,8.3114,8.3261,8.3114,8.3187,166000.0
2013-07-24 14:00:00,11.34,11.35,11.34,11.34,78400.0,8.3187,8.3261,8.3187,8.3187,78400.0
2013-07-24 14:05:00,11.34,11.35,11.34,11.34,66400.0,8.3187,8.3261,8.3187,8.3187,66400.0
2013-07-24 14:10:00,11.34,11.35,11.34,11.35,99200.0,8.3187,8.3261,8.3187,8.3261,99200.0
2013-07-24 14:15:00,11.35,11.35,11.34,11.35,135600.0,8.3261,8.3261,8.3187,8.3261,135600.0
2013-07-24 14:20:00,11.35,11.36,11.35,11.35,136000.0,8.3261,8.3334,8.3261,8.3261,136000.0
2013-07-24 14:25:00,11.35,11.36,11.35,11.35,73600.0,8.3261,8.3334,8.3261,8.3261,73600.0
2013-07-24 14:30:00,11.36,11.36,11.35,11.36,128400.0,8.3334,8.3334,8.3261,8.3334,128400.0
2013-07-24 14:35:00,11.36,11.36,11.35,11.36,100000.0,8.3334,8.3334,8.3261,8.3334,100000.0
2013-07-24 14:40:00,11.36,11.36,11.35,11.36,64000.0,8.3334,8.3334,8.3261,8.3334,64000.0
2013-07-24 14:45:00,11.36,11.36,11.35,11.36,68000.0,8.3334,8.3334,8.3261,8.3334,68000.0
2013-07-24 14:50:00,11.36,11.37,11.35,11.36,90000.0,8.3334,8.3407,8.3261,8.3334,90000.0
2013-07-24 14:55:00,11.36,11.36,11.36,11.36,72000.0,8.3334,8.3334,8.3334,8.3334,72000.0
2013-07-24 15:00:00,11.36,11.36,11.35,11.35,100800.0,8.3334,8.3334,8.3261,8.3261,100800.0
2013-07-24 15:05:00,11.35,11.35,11.34,11.35,169200.0,8.3261,8.3261,8.3187,8.3261,169200.0
2013-07-24 15:10:00,11.35,11.35,11.34,11.34,122400.0,8.3261,8.3261,8.3187,8.3187,122400.0
2013-07-24 15:15:00,11.34,11.34,11.32,11.32,128800.0,8.3187,8.3187,8.304,8.304,128800.0
2013-07-24 15:20:00,11.32,11.34,11.32,11.34,132000.0,8.304,8.3187,8.304,8.3187,132000.0
2013-07-24 15:25:00,11.34,11.34,11.32,11.32,92800.0,8.3187,8.3187,8.304,8.304,92800.0
2013-07-24 15:30:00,11.32,11.32,11.3,11.3,187600.0,8.304,8.304,8.2894,8.2894,187600.0
2013-07-24 15:35:00,11.3,11.31,11.29,11.3,212400.0,8.2894,8.2967,8.282,8.2894,212400.0
2013-07-24 15:40:00,11.3,11.32,11.3,11.31,178000.0,8.2894,8.304,8.2894,8.2967,178000.0
2013-07-24 15:45:00,11.31,11.33,11.31,11.33,212800.0,8.2967,8.3114,8.2967,8.3114,212800.0
2013-07-24 15:50:00,11.33,11.34,11.33,11.33,516800.0,8.3114,8.3187,8.3114,8.3114,516800.0
2013-07-24 15:55:00,11.33,11.37,11.33,11.36,443200.0,8.3114,8.3407,8.3114,8.3334,443200.0
2013-07-25 09:30:00,11.33,11.36,11.32,11.36,88000.0,8.3114,8.3334,8.304,8.3334,88000.0
2013-07-25 09:35:00,11.36,11.38,11.35,11.37,32800.0,8.3334,8.3481,8.3261,8.3407,32800.0
2013-07-25 09:40:00,11.37,11.38,11.33,11.38,23600.0,8.3407,8.3481,8.3114,8.3481,23600.0
2013-07-25 09:45:00,11.39,11.45,11.38,11.44,41600.0,8.3554,8.3994,8.3481,8.3921,41600.0
2013-07-25 09:50:00,11.43,11.47,11.42,11.45,50000.0,8.3847,8.4141,8.3774,8.3994,50000.0
2013-07-25 09:55:00,11.45,11.47,11.43,11.43,46000.0,8.3994,8.4141,8.3847,8.3847,46000.0
2013-07-25 10:00:00,11.44,11.48,11.44,11.48,98400.0,8.3921,8.4214,8.3921,8.4214,98400.0
2013-07-25 10:05:00,11.47,11.49,11.47,11.48,66400.0,8.4141,8.4288,8.4141,8.4214,66400.0
2013-07-25 10:10:00,11.48,11.49,11.45,11.45,86000.0,8.4214,8.4288,8.3994,8.3994,86000.0
2013-07-25 10:15:00,11.45,11.45,11.43,11.45,31600.0,8.3994,8.3994,8.3847,8.3994,31600.0
2013-07-25 10:20:00,11.44,11.48,11.44,11.48,96800.0,8.3921,8.4214,8.3921,8.4214,96800.0
2013-07-25 10:25:00,11.47,11.49,11.47,11.49,60400.0,8.4141,8.4288,8.4141,8.4288,60400.0
2013-07-25 10:30:00,11.49,11.5,11.48,11.49,65200.0,8.4288,8.4361,8.4214,8.4288,65200.0
2013-07-25 10:35:00,11.49,11.5,11.48,11.49,88800.0,8.4288,8.4361,8.4214,8.4288,88800.0
2013-07-25 10:40:00,11.49,11.51,11.49,11.51,113200.0,8.4288,8.4434,8.4288,8.4434,113200.0
2013-07-25 10:45:00,11.52,11.52,11.51,11.51,26400.0,8.4508,8.4508,8.4434,8.4434,26400.0
2013-07-25 10:50:00,11.51,11.51,11.49,11.49,36800.0,8.4434,8.4434,8.4288,8.4288,36800.0
2013-07-25 10:55:00,11.49,11.52,11.49,11.52,60400.0,8.4288,8.4508,8.4288,8.4508,60400.0
2013-07-25 11:00:00,11.52,11.52,11.5,11.51,78800.0,8.4508,8.4508,8.4361,8.4434,78800.0
2013-07-25 11:05:00,11.51,11.51,11.49,11.5,131600.0,8.4434,8.4434,8.4288,8.4361,131600.0
2013-07-25 11:10:00,11.51,11.51,11.49,11.49,62400.0,8.4434,8.4434,8.4288,8.4288,62400.0
2013-07-25 11:15:00,11.48,11.49,11.47,11.48,29200.0,8.4214,8.4288,8.4141,8.4214,29200.0
2013-07-25 11:20:00,11.48,11.5,11.48,11.5,46800.0,8.4214,8.4361,8.4214,8.4361,46800.0
2013-07-25 11:25:00,11.49,11.5,11.49,11.49,13200.0,8.4288,8.4361,8.4288,8.4288,13200.0
2013-07-25 11:30:00,11.49,11.51,11.49,11.49,80800.0,8.4288,8.4434,8.4288,8.4288,80800.0
2013-07-25 11:35:00,11.49,11.49,11.48,11.49,48400.0,8.4288,8.4288,8.4214,8.4288,48400.0
2013-07-25 11:40:00,11.49,11.51,11.49,11.5,52400.0,8.4288,8.4434,8.4288,8.4361,52400.0
2013-07-25 11:45:00,11.5,11.5,11.49,11.49,14000.0,8.4361,8.4361,8.4288,8.4288,14000.0
2013-07-25 11:50:00,11.49,11.49,11.49,11.49,26000.0,8.4288,8.4288,8.4288,8.4288,26000.0
2013-07-25 11:55:00,11.49,11.5,11.49,11.49,28000.0,8.4288,8.4361,8.4288,8.4288,28000.0
2013-07-25 12:00:00,11.49,11.49,11.48,11.49,64400.0,8.4288,8.4288,8.4214,8.4288,64400.0
2013-07-25 12:05:00,11.49,11.49,11.49,11.49,42800.0,8.4288,8.4288,8.4288,8.4288,42800.0
2013-07-25 12:10:00,11.49,11.49,11.48,11.49,40000.0,8.4288,8.4288,8.4214,8.4288,40000.0
2013-07-25 12:15:00,11.49,11.51,11.49,11.49,144800.0,8.4288,8.4434,8.4288,8.4288,144800.0
2013-07-25 12:20:00,11.49,11.51,11.49,11.5,86000.0,8.4288,8.4434,8.4288,8.4361,86000.0
2013-07-25 12:25:00,11.5,11.51,11.49,11.5,177600.0,8.4361,8.4434,8.4288,8.4361,177600.0
2013-07-25 12:30:00,11.51,11.51,11.51,11.51,68800.0,8.4434,8.4434,8.4434,8.4434,68800.0
2013-07-25 12:35:00,11.51,11.53,11.51,11.52,86800.0,8.4434,8.4581,8.4434,8.4508,86800.0
2013-07-25 12:40:00,11.52,11.53,11.51,11.53,78800.0,8.4508,8.4581,8.4434,8.4581,78800.0
2013-07-25 12:45:00,11.53,11.53,11.52,11.52,66000.0,8.4581,8.4581,8.4508,8.4508,66000.0
2013-07-25 12:50:00,11.53,11.53,11.52,11.52,18000.0,8.4581,8.4581,8.4508,8.4508,18000.0
2013-07-25 12:55:00,11.52,11.53,11.52,11.53,42000.0,8.4508,8.4581,8.4508,8.4581,42000.0
2013-07-25 13:00:00,11.53,11.53,11.51,11.52,43200.0,8.4581,8.4581,8.4434,8.4508,43200.0
2013-07-25 13:05:00,11.53,11.53,11.51,11.51,22400.0,8.4581,8.4581,8.4434,8.4434,22400.0
2013-07-25 13:10:00,11.51,11.51,11.5,11.5,9600.0,8.4434,8.4434,8.4361,8.4361,9600.0
2013-07-25 13:15:00,11.5,11.51,11.5,11.5,34000.0,8.4361,8.4434,8.4361,8.4361,34000.0
2013-07-25 13:20:00,11.5,11.51,11.5,11.51,10800.0,8.4361,8.4434,8.4361,8.4434,10800.0
2013-07-25 13:25:00,11.51,11.51,11.5,11.51,18400.0,8.4434,8.4434,8.4361,8.4434,18400.0
2013-07-25 13:30:00,11.51,11.52,11.5,11.52,11600.0,8.4434,8.4508,8.4361,8.4508,11600.0
2013-07-25 13:35:00,11.52,11.52,11.5,11.5,121200.0,8.4508,8.4508,8.4361,8.4361,121200.0
2013-07-25 13:40:00,11.5,11.5,11.49,11.5,62400.0,8.4361,8.4361,8.4288,8.4361,62400.0
2013-07-25 13:45:00,11.5,11.51,11.5,11.51,108400.0,8.4361,8.4434,8.4361,8.4434,108400.0
2013-07-25 13:50:00,11.51,11.51,11.5,11.5,12400.0,8.4434,8.4434,8.4361,8.4361,12400.0
2013-07-25 13:55:00,11.51,11.51,11.5,11.51,22000.0,8.4434,8.4434,8.4361,8.4434,22000.0
2013-07-25 14:00:00,11.51,11.52,11.5,11.52,12400.0,8.4434,8.4508,8.4361,8.4508,12400.0
2013-07-25 14:05:00,11.52,11.55,11.52,11.55,78800.0,8.4508,8.4728,8.4508,8.4728,78800.0
2013-07-25 14:10:00,11.55,11.55,11.52,11.52,29200.0,8.4728,8.4728,8.4508,8.4508,29200.0
2013-07-25 14:15:00,11.52,11.54,11.52,11.53,80000.0,8.4508,8.4654,8.4508,8.4581,80000.0
2013-07-25 14:20:00,11.52,11.52,11.51,11.51,18400.0,8.4508,8.4508,8.4434,8.4434,18400.0
2013-07-25 14:25:00,11.51,11.52,11.5,11.51,23200.0,8.4434,8.4508,8.4361,8.4434,23200.0
2013-07-25 14:30:00,11.51,11.52,11.51,11.52,15600.0,8.4434,8.4508,8.4434,8.4508,15600.0
2013-07-25 14:35:00,11.52,11.52,11.51,11.52,27600.0,8.4508,8.4508,8.4434,8.4508,27600.0
2013-07-25 14:40:00,11.52,11.53,11.52,11.53,22800.0,8.4508,8.4581,8.4508,8.4581,22800.0
2013-07-25 14:45:00,11.53,11.53,11.52,11.53,31200.0,8.4581,8.4581,8.4508,8.4581,31200.0
2013-07-25 14:50:00,11.53,11.54,11.53,11.54,29600.0,8.4581,8.4654,8.4581,8.4654,29600.0
2013-07-25 14:55:00,11.54,11.54,11.52,11.52,41200.0,8.4654,8.4654,8.4508,8.4508,41200.0
2013-07-25 15:00:00,11.51,11.52,11.51,11.52,24000.0,8.4434,8.4508,8.4434,8.4508,24000.0
2013-07-25 15:05:00,11.52,11.55,11.52,11.55,48400.0,8.4508,8.4728,8.4508,8.4728,48400.0
2013-07-25 15:10:00,11.54,11.55,11.54,11.54,29200.0,8.4654,8.4728,8.4654,8.4654,29200.0
2013-07-25 15:15:00,11.54,11.55,11.54,11.54,49200.0,8.4654,8.4728,8.4654,8.4654,49200.0
2013-07-25 15:20:00,11.54,11.56,11.54,11.56,70400.0,8.4654,8.4801,8.4654,8.4801,70400.0
2013-07-25 15:25:00,11.56,11.56,11.55,11.55,54800.0,8.4801,8.4801,8.4728,8.4728,54800.0
2013-07-25 15:30:00,11.55,11.57,11.55,11.55,66000.0,8.4728,8.4874,8.4728,8.4728,66000.0
2013-07-25 15:35:00,11.56,11.56,11.55,11.55,56000.0,8.4801,8.4801,8.4728,8.4728,56000.0
2013-07-25 15:40:00,11.55,11.57,11.55,11.57,68400.0,8.4728,8.4874,8.4728,8.4874,68400.0
2013-07-25 15:45:00,11.56,11.56,11.54,11.55,97600.0,8.4801,8.4801,8.4654,8.4728,97600.0
2013-07-25 15:50:00,11.55,11.55,11.54,11.55,130000.0,8.4728,8.4728,8.4654,8.4728,130000.0
2013-07-25 15:55:00,11.55,11.57,11.55,11.56,428800.0,8.4728,8.4874,8.4728,8.4801,428800.0
2013-07-26 09:30:00,11.53,11.54,11.49,11.51,97200.0,8.4581,8.4654,8.4288,8.4434,97200.0
2013-07-26 09:35:00,11.51,11.53,11.5,11.51,25200.0,8.4434,8.4581,8.4361,8.4434,25200.0
2013-07-26 09:40:00,11.51,11.58,11.51,11.56,31200.0,8.4434,8.4948,8.4434,8.4801,31200.0
2013-07-26 09:45:00,11.56,11.58,11.56,11.56,38000.0,8.4801,8.4948,8.4801,8.4801,38000.0
2013-07-26 09:50:00,11.55,11.55,11.53,11.55,44000.0,8.4728,8.4728,8.4581,8.4728,44000.0
2013-07-26 09:55:00,11.54,11.58,11.54,11.58,30000.0,8.4654,8.4948,8.4654,8.4948,30000.0
2013-07-26 10:00:00,11.58,11.59,11.57,11.57,12000.0,8.4948,8.5021,8.4874,8.4874,12000.0
2013-07-26 10:05:00,11.57,11.57,11.56,11.56,16000.0,8.4874,8.4874,8.4801,8.4801,16000.0
2013-07-26 10:10:00,11.55,11.56,11.54,11.55,40000.0,8.4728,8.4801,8.4654,8.4728,40000.0
2013-07-26 10:15:00,11.55,11.57,11.55,11.57,40800.0,8.4728,8.4874,8.4728,8.4874,40800.0
2013-07-26 10:20:00,11.57,11.57,11.57,11.57,11600.0,8.4874,8.4874,8.4874,8.4874,11600.0
2013-07-26 10:25:00,11.57,11.57,11.54,11.54,49600.0,8.4874,8.4874,8.4654,8.4654,49600.0
2013-07-26 10:30:00,11.53,11.54,11.53,11.54,37600.0,8.4581,8.4654,8.4581,8.4654,37600.0
2013-07-26 10:35:00,11.54,11.54,11.53,11.54,30400.0,8.4654,8.4654,8.4581,8.4654,30400.0
2013-07-26 10:40:00,11.54,11.56,11.53,11.55,13600.0,8.4654,8.4801,8.4581,8.4728,13600.0
2013-07-26 10:45:00,11.55,11.56,11.52,11.53,103200.0,8.4728,8.4801,8.4508,8.4581,103200.0
2013-07-26 10:50:00,11.53,11.53,11.51,11.51,21200.0,8.4581,8.4581,8.4434,8.4434,21200.0
2013-07-26 10:55:00,11.51,11.52,11.5,11.5,37200.0,8.4434,8.4508,8.4361,8.4361,37200.0
2013-07-26 11:00:00,11.51,11.52,11.5,11.52,40800.0,8.4434,8.4508,8.4361,8.4508,40800.0
2013-07-26 11:05:00,11.52,11.53,11.52,11.52,10800.0,8.4508,8.4581,8.4508,8.4508,10800.0
2013-07-26 11:10:00,11.52,11.53,11.52,11.52,26800.0,8.4508,8.4581,8.4508,8.4508,26800.0
2013-07-26 11:15:00,11.53,11.53,11.52,11.53,41600.0,8.4581,8.4581,8.4508,8.4581,41600.0
2013-07-26 11:20:00,11.53,11.54,11.52,11.53,24400.0,8.4581,8.4654,8.4508,8.4581,24400.0
2013-07-26 11:25:00,11.53,11.54,11.53,11.53,32000.0,8.4581,8.4654,8.4581,8.4581,32000.0
2013-07-26 11:30:00,11.54,11.55,11.53,11.54,24800.0,8.4654,8.4728,8.4581,8.4654,24800.0
2013-07-26 11:35:00,11.54,11.54,11.52,11.53,38400.0,8.4654,8.4654,8.4508,8.4581,38400.0
2013-07-26 11:40:00,11.53,11.54,11.53,11.53,9600.0,8.4581,8.4654,8.4581,8.4581,9600.0
2013-07-26 11:45:00,11.53,11.54,11.53,11.54,23600.0,8.4581,8.4654,8.4581,8.4654,23600.0
2013-07-26 11:50:00,11.53,11.54,11.53,11.54,19200.0,8.4581,8.4654,8.4581,8.4654,19200.0
2013-07-26 11:55:00,11.53,11.54,11.53,11.53,16800.0,8.4581,8.4654,8.4581,8.4581,16800.0
2013-07-26 12:00:00,11.53,11.54,11.53,11.54,70400.0,8.4581,8.4654,8.4581,8.4654,70400.0
2013-07-26 12:05:00,11.54,11.55,11.54,11.55,22000.0,8.4654,8.4728,8.4654,8.4728,22000.0
2013-07-26 12:10:00,11.55,11.56,11.55,11.56,23200.0,8.4728,8.4801,8.4728,8.4801,23200.0
2013-07-26 12:15:00,11.56,11.56,11.56,11.56,13200.0,8.4801,8.4801,8.4801,8.4801,13200.0
2013-07-26 12:20:00,11.56,11.56,11.56,11.56,25200.0,8.4801,8.4801,8.4801,8.4801,25200.0
2013-07-26 12:25:00,11.56,11.57,11.56,11.57,13600.0,8.4801,8.4874,8.4801,8.4874,13600.0
2013-07-26 12:30:00,11.57,11.59,11.57,11.59,44000.0,8.4874,8.5021,8.4874,8.5021,44000.0
2013-07-26 12:35:00,11.58,11.58,11.56,11.58,139600.0,8.4948,8.4948,8.4801,8.4948,139600.0
2013-07-26 12:40:00,11.58,11.58,11.57,11.58,11600.0,8.4948,8.4948,8.4874,8.4948,11600.0
2013-07-26 12:45:00,11.57,11.58,11.57,11.57,9600.0,8.4874,8.4948,8.4874,8.4874,9600.0
2013-07-26 12:50:00,11.58,11.58,11.56,11.56,54000.0,8.4948,8.4948,8.4801,8.4801,54000.0
2013-07-26 12:55:00,11.56,11.56,11.56,11.56,30000.0,8.4801,8.4801,8.4801,8.4801,30000.0
2013-07-26 13:00:00,11.56,11.58,11.56,11.58,13200.0,8.4801,8.4948,8.4801,8.4948,13200.0
2013-07-26 13:05:00,11.58,11.59,11.58,11.58,29600.0,8.4948,8.5021,8.4948,8.4948,29600.0
2013-07-26 13:10:00,11.58,11.59,11.58,11.58,51600.0,8.4948,8.5021,8.4948,8.4948,51600.0
2013-07-26 13:15:00,11.58,11.6,11.58,11.6,38000.0,8.4948,8.5094,8.4948,8.5094,38000.0
2013-07-26 13:20:00,11.6,11.61,11.6,11.61,29200.0,8.5094,8.5168,8.5094,8.5168,29200.0
2013-07-26 13:25:00,11.61,11.62,11.61,11.61,16000.0,8.5168,8.5241,8.5168,8.5168,16000.0
2013-07-26 13:30:00,11.61,11.62,11.61,11.61,26800.0,8.5168,8.5241,8.5168,8.5168,26800.0
2013-07-26 13:35:00,11.61,11.61,11.59,11.59,21600.0,8.5168,8.5168,8.5021,8.5021,21600.0
2013-07-26 13:40:00,11.6,11.6,11.6,11.6,14000.0,8.5094,8.5094,8.5094,8.5094,14000.0
2013-07-26 13:45:00,11.6,11.61,11.6,11.61,26400.0,8.5094,8.5168,8.5094,8.5168,26400.0
2013-07-26 13:50:00,11.61,11.62,11.61,11.62,19200.0,8.5168,8.5241,8.5168,8.5241,19200.0
2013-07-26 13:55:00,11.62,11.63,11.61,11.62,126400.0,8.5241,8.5315,8.5168,8.5241,126400.0
2013-07-26 14:00:00,11.62,11.63,11.61,11.62,93600.0,8.5241,8.5315,8.5168,8.5241,93600.0
2013-07-26 14:05:00,11.63,11.65,11.62,11.65,50400.0,8.5315,8.5461,8.5241,8.5461,50400.0
2013-07-26 14:10:00,11.65,11.67,11.65,11.65,65200.0,8.5461,8.5608,8.5461,8.5461,65200.0
2013-07-26 14:15:00,11.65,11.65,11.63,11.64,38800.0,8.5461,8.5461,8.5315,8.5388,38800.0
2013-07-26 14:20:00,11.63,11.64,11.63,11.63,24400.0,8.5315,8.5388,8.5315,8.5315,24400.0
2013-07-26 14:25:00,11.63,11.64,11.62,11.62,38400.0,8.5315,8.5388,8.5241,8.5241,38400.0
2013-07-26 14:30:00,11.62,11.62,11.62,11.62,20800.0,8.5241,8.5241,8.5241,8.5241,20800.0
2013-07-26 14:35:00,11.62,11.62,11.61,11.62,44400.0,8.5241,8.5241,8.5168,8.5241,44400.0
2013-07-26 14:40:00,11.61,11.63,11.61,11.61,87600.0,8.5168,8.5315,8.5168,8.5168,87600.0
2013-07-26 14:45:00,11.61,11.62,11.61,11.61,120800.0,8.5168,8.5241,8.5168,8.5168,120800.0
2013-07-26 14:50:00,11.62,11.63,11.61,11.62,73200.0,8.5241,8.5315,8.5168,8.5241,73200.0
2013-07-26 14:55:00,11.62,11.63,11.62,11.62,31600.0,8.5241,8.5315,8.5241,8.5241,31600.0
2013-07-26 15:00:00,11.62,11.63,11.61,11.62,48400.0,8.5241,8.5315,8.5168,8.5241,48400.0
2013-07-26 15:05:00,11.62,11.63,11.62,11.63,25600.0,8.5241,8.5315,8.5241,8.5315,25600.0
2013-07-26 15:10:00,11.63,11.63,11.63,11.63,34000.0,8.5315,8.5315,8.5315,8.5315,34000.0
2013-07-26 15:15:00,11.63,11.63,11.62,11.63,33200.0,8.5315,8.5315,8.5241,8.5315,33200.0
2013-07-26 15:20:00,11.63,11.64,11.62,11.63,36800.0,8.5315,8.5388,8.5241,8.5315,36800.0
2013-07-26 15:25:00,11.63,11.63,11.62,11.63,15600.0,8.5315,8.5315,8.5241,8.5315,15600.0
2013-07-26 15:30:00,11.62,11.63,11.62,11.62,48000.0,8.5241,8.5315,8.5241,8.5241,48000.0
2013-07-26 15:35:00,11.62,11.63,11.62,11.63,60400.0,8.5241,8.5315,8.5241,8.5315,60400.0
2013-07-26 15:40:00,11.63,11.65,11.63,11.63,66400.0,8.5315,8.5461,8.5315,8.5315,66400.0
2013-07-26 15:45:00,11.63,11.64,11.62,11.64,141600.0,8.5315,8.5388,8.5241,8.5388,141600.0
2013-07-26 15:50:00,11.64,11.65,11.63,11.65,172400.0,8.5388,8.5461,8.5315,8.5461,172400.0
2013-07-26 15:55:00,11.65,11.67,11.65,11.67,616000.0,8.5461,8.5608,8.5461,8.5608,616000.0
2013-07-29 09:30:00,11.58,11.71,11.58,11.71,165600.0,8.4948,8.5901,8.4948,8.5901,165600.0
2013-07-29 09:35:00,11.71,11.74,11.69,11.73,77600.0,8.5901,8.6121,8.5755,8.6048,77600.0
2013-07-29 09:40:00,11.73,11.78,11.73,11.78,100000.0,8.6048,8.6415,8.6048,8.6415,100000.0
2013-07-29 09:45:00,11.77,11.83,11.77,11.82,220400.0,8.6342,8.6782,8.6342,8.6708,220400.0
2013-07-29 09:50:00,11.82,11.82,11.75,11.75,95600.0,8.6708,8.6708,8.6195,8.6195,95600.0
2013-07-29 09:55:00,11.75,11.82,11.75,11.8,84000.0,8.6195,8.6708,8.6195,8.6562,84000.0
2013-07-29 10:00:00,11.8,11.81,11.78,11.79,65200.0,8.6562,8.6635,8.6415,8.6488,65200.0
2013-07-29 10:05:00,11.79,11.81,11.79,11.8,42400.0,8.6488,8.6635,8.6488,8.6562,42400.0
2013-07-29 10:10:00,11.8,11.82,11.77,11.78,116400.0,8.6562,8.6708,8.6342,8.6415,116400.0
2013-07-29 10:15:00,11.78,11.78,11.75,11.77,106400.0,8.6415,8.6415,8.6195,8.6342,106400.0
2013-07-29 10:20:00,11.77,11.78,11.77,11.78,32800.0,8.6342,8.6415,8.6342,8.6415,32800.0
2013-07-29 10:25:00,11.78,11.78,11.77,11.78,41200.0,8.6415,8.6415,8.6342,8.6415,41200.0
2013-07-29 10:30:00,11.78,11.79,11.77,11.78,55200.0,8.6415,8.6488,8.6342,8.6415,55200.0
2013-07-29 10:35:00,11.78,11.78,11.75,11.75,28000.0,8.6415,8.6415,8.6195,8.6195,28000.0
2013-07-29 10:40:00,11.75,11.79,11.74,11.79,82400.0,8.6195,8.6488,8.6121,8.6488,82400.0
2013-07-29 10:45:00,11.79,11.79,11.78,11.78,21600.0,8.6488,8.6488,8.6415,8.6415,21600.0
2013-07-29 10:50:00,11.79,11.79,11.78,11.79,42800.0,8.6488,8.6488,8.6415,8.6488,42800.0
2013-07-29 10:55:00,11.79,11.81,11.79,11.81,93200.0,8.6488,8.6635,8.6488,8.6635,93200.0
2013-07-29 11:00:00,11.81,11.84,11.81,11.84,84400.0,8.6635,8.6855,8.6635,8.6855,84400.0
2013-07-29 11:05:00,11.84,11.84,11.81,11.82,88400.0,8.6855,8.6855,8.6635,8.6708,88400.0
2013-07-29 11:10:00,11.81,11.84,11.81,11.83,149600.0,8.6635,8.6855,8.6635,8.6782,149600.0
2013-07-29 11:15:00,11.83,11.84,11.81,11.81,70800.0,8.6782,8.6855,8.6635,8.6635,70800.0
2013-07-29 11:20:00,11.82,11.83,11.81,11.82,73200.0,8.6708,8.6782,8.6635,8.6708,73200.0
2013-07-29 11:25:00,11.82,11.82,11.78,11.79,57600.0,8.6708,8.6708,8.6415,8.6488,57600.0
2013-07-29 11:30:00,11.79,11.81,11.79,11.8,59200.0,8.6488,8.6635,8.6488,8.6562,59200.0
2013-07-29 11:35:00,11.8,11.81,11.8,11.81,54000.0,8.6562,8.6635,8.6562,8.6635,54000.0
2013-07-29 11:40:00,11.81,11.86,11.81,11.85,229600.0,8.6635,8.7002,8.6635,8.6928,229600.0
2013-07-29 11:45:00,11.85,11.85,11.81,11.81,28000.0,8.6928,8.6928,8.6635,8.6635,28000.0
2013-07-29 11:50:00,11.81,11.81,11.8,11.8,58400.0,8.6635,8.6635,8.6562,8.6562,58400.0
2013-07-29 11:55:00,11.8,11.8,11.79,11.8,48800.0,8.6562,8.6562,8.6488,8.6562,48800.0
2013-07-29 12:00:00,11.8,11.81,11.79,11.79,26000.0,8.6562,8.6635,8.6488,8.6488,26000.0
2013-07-29 12:05:00,11.79,11.8,11.79,11.8,64800.0,8.6488,8.6562,8.6488,8.6562,64800.0
2013-07-29 12:10:00,11.8,11.81,11.79,11.8,59200.0,8.6562,8.6635,8.6488,8.6562,59200.0
2013-07-29 12:15:00,11.8,11.8,11.79,11.79,24400.0,8.6562,8.6562,8.6488,8.6488,24400.0
2013-07-29 12:20:00,11.79,11.8,11.79,11.8,48800.0,8.6488,8.6562,8.6488,8.6562,48800.0
2013-07-29 12:25:00,11.8,11.8,11.8,11.8,31600.0,8.6562,8.6562,8.6562,8.6562,31600.0
2013-07-29 12:30:00,11.8,11.8,11.79,11.8,56400.0,8.6562,8.6562,8.6488,8.6562,56400.0
2013-07-29 12:35:00,11.8,11.8,11.78,11.78,24000.0,8.6562,8.6562,8.6415,8.6415,24000.0
2013-07-29 12:40:00,11.78,11.79,11.78,11.79,37200.0,8.6415,8.6488,8.6415,8.6488,37200.0
2013-07-29 12:45:00,11.78,11.8,11.78,11.8,56400.0,8.6415,8.6562,8.6415,8.6562,56400.0
2013-07-29 12:50:00,11.8,11.8,11.78,11.78,34800.0,8.6562,8.6562,8.6415,8.6415,34800.0
2013-07-29 12:55:00,11.78,11.78,11.77,11.77,18000.0,8.6415,8.6415,8.6342,8.6342,18000.0
2013-07-29 13:00:00,11.78,11.79,11.77,11.78,44000.0,8.6415,8.6488,8.6342,8.6415,44000.0
2013-07-29 13:05:00,11.78,11.8,11.77,11.79,100400.0,8.6415,8.6562,8.6342,8.6488,100400.0
2013-07-29 13:10:00,11.79,11.79,11.78,11.79,24400.0,8.6488,8.6488,8.6415,8.6488,24400.0
2013-07-29 13:15:00,11.78,11.8,11.78,11.8,66800.0,8.6415,8.6562,8.6415,8.6562,66800.0
2013-07-29 13:20:00,11.8,11.8,11.8,11.8,32000.0,8.6562,8.6562,8.6562,8.6562,32000.0
2013-07-29 13:25:00,11.79,11.79,11.78,11.79,28000.0,8.6488,8.6488,8.6415,8.6488,28000.0
2013-07-29 13:30:00,11.79,11.79,11.78,11.78,23600.0,8.6488,8.6488,8.6415,8.6415,23600.0
2013-07-29 13:35:00,11.78,11.79,11.76,11.77,52400.0,8.6415,8.6488,8.6268,8.6342,52400.0
2013-07-29 13:40:00,11.77,11.78,11.77,11.77,48800.0,8.6342,8.6415,8.6342,8.6342,48800.0
2013-07-29 13:45:00,11.77,11.77,11.75,11.76,34400.0,8.6342,8.6342,8.6195,8.6268,34400.0
2013-07-29 13:50:00,11.76,11.76,11.74,11.74,29600.0,8.6268,8.6268,8.6121,8.6121,29600.0
2013-07-29 13:55:00,11.74,11.77,11.74,11.76,90400.0,8.6121,8.6342,8.6121,8.6268,90400.0
2013-07-29 14:00:00,11.76,11.8,11.76,11.8,74400.0,8.6268,8.6562,8.6268,8.6562,74400.0
2013-07-29 14:05:00,11.79,11.8,11.79,11.79,46400.0,8.6488,8.6562,8.6488,8.6488,46400.0
2013-07-29 14:10:00,11.8,11.8,11.79,11.8,36000.0,8.6562,8.6562,8.6488,8.6562,36000.0
2013-07-29 14:15:00,11.8,11.81,11.79,11.8,50400.0,8.6562,8.6635,8.6488,8.6562,50400.0
2013-07-29 14:20:00,11.8,11.8,11.79,11.79,14400.0,8.6562,8.6562,8.6488,8.6488,14400.0
2013-07-29 14:25:00,11.79,11.79,11.78,11.79,32400.0,8.6488,8.6488,8.6415,8.6488,32400.0
2013-07-29 14:30:00,11.79,11.79,11.77,11.77,74800.0,8.6488,8.6488,8.6342,8.6342,74800.0
2013-07-29 14:35:00,11.77,11.77,11.75,11.76,42800.0,8.6342,8.6342,8.6195,8.6268,42800.0
2013-07-29 14:40:00,11.76,11.77,11.75,11.76,60800.0,8.6268,8.6342,8.6195,8.6268,60800.0
2013-07-29 14:45:00,11.76,11.77,11.76,11.77,49200.0,8.6268,8.6342,8.6268,8.6342,49200.0
2013-07-29 14:50:00,11.77,11.77,11.76,11.77,28000.0,8.6342,8.6342,8.6268,8.6342,28000.0
2013-07-29 14:55:00,11.77,11.77,11.74,11.74,54800.0,8.6342,8.6342,8.6121,8.6121,54800.0
2013-07-29 15:00:00,11.74,11.75,11.74,11.75,32400.0,8.6121,8.6195,8.6121,8.6195,32400.0
2013-07-29 15:05:00,11.75,11.75,11.74,11.74,56800.0,8.6195,8.6195,8.6121,8.6121,56800.0
2013-07-29 15:10:00,11.75,11.75,11.74,11.74,36800.0,8.6195,8.6195,8.6121,8.6121,36800.0
2013-07-29 15:15:00,11.74,11.74,11.72,11.72,85600.0,8.6121,8.6121,8.5975,8.5975,85600.0
2013-07-29 15:20:00,11.72,11.74,11.72,11.74,88800.0,8.5975,8.6121,8.5975,8.6121,88800.0
2013-07-29 15:25:00,11.74,11.74,11.73,11.73,82400.0,8.6121,8.6121,8.6048,8.6048,82400.0
2013-07-29 15:30:00,11.73,11.74,11.73,11.73,94000.0,8.6048,8.6121,8.6048,8.6048,94000.0
2013-07-29 15:35:00,11.73,11.74,11.73,11.74,81200.0,8.6048,8.6121,8.6048,8.6121,81200.0
2013-07-29 15:40:00,11.74,11.74,11.72,11.73,69600.0,8.6121,8.6121,8.5975,8.6048,69600.0
2013-07-29 15:45:00,11.73,11.77,11.72,11.77,260800.0,8.6048,8.6342,8.5975,8.6342,260800.0
2013-07-29 15:50:00,11.77,11.77,11.75,11.75,237200.0,8.6342,8.6342,8.6195,8.6195,237200.0
2013-07-29 15:55:00,11.75,11.78,11.74,11.77,491600.0,8.6195,8.6415,8.6121,8.6342,491600.0
2013-07-30 09:30:00,11.8,11.85,11.79,11.83,63600.0,8.6562,8.6928,8.6488,8.6782,63600.0
2013-07-30 09:35:00,11.83,11.84,11.8,11.81,21600.0,8.6782,8.6855,8.6562,8.6635,21600.0
2013-07-30 09:40:00,11.8,11.8,11.77,11.78,35200.0,8.6562,8.6562,8.6342,8.6415,35200.0
2013-07-30 09:45:00,11.76,11.78,11.75,11.77,33200.0,8.6268,8.6415,8.6195,8.6342,33200.0
2013-07-30 09:50:00,11.78,11.79,11.78,11.79,23600.0,8.6415,8.6488,8.6415,8.6488,23600.0
2013-07-30 09:55:00,11.79,11.82,11.79,11.82,34000.0,8.6488,8.6708,8.6488,8.6708,34000.0
2013-07-30 10:00:00,11.82,11.83,11.81,11.83,16800.0,8.6708,8.6782,8.6635,8.6782,16800.0
2013-07-30 10:05:00,11.83,11.85,11.83,11.84,24400.0,8.6782,8.6928,8.6782,8.6855,24400.0
2013-07-30 10:10:00,11.83,11.84,11.82,11.83,15600.0,8.6782,8.6855,8.6708,8.6782,15600.0
2013-07-30 10:15:00,11.84,11.85,11.83,11.84,107200.0,8.6855,8.6928,8.6782,8.6855,107200.0
2013-07-30 10:20:00,11.84,11.88,11.84,11.87,46000.0,8.6855,8.7148,8.6855,8.7075,46000.0
2013-07-30 10:25:00,11.87,11.9,11.87,11.9,49200.0,8.7075,8.7295,8.7075,8.7295,49200.0
2013-07-30 10:30:00,11.9,11.9,11.89,11.9,40400.0,8.7295,8.7295,8.7222,8.7295,40400.0
2013-07-30 10:35:00,11.9,11.92,11.9,11.91,131200.0,8.7295,8.7442,8.7295,8.7369,131200.0
2013-07-30 10:40:00,11.91,11.92,11.89,11.91,28800.0,8.7369,8.7442,8.7222,8.7369,28800.0
2013-07-30 10:45:00,11.91,11.92,11.9,11.92,55600.0,8.7369,8.7442,8.7295,8.7442,55600.0
2013-07-30 10:50:00,11.92,11.93,11.91,11.93,83600.0,8.7442,8.7515,8.7369,8.7515,83600.0
2013-07-30 10:55:00,11.93,11.93,11.88,11.89,65600.0,8.7515,8.7515,8.7148,8.7222,65600.0
2013-07-30 11:00:00,11.89,11.9,11.88,11.89,36000.0,8.7222,8.7295,8.7148,8.7222,36000.0
2013-07-30 11:05:00,11.89,11.9,11.89,11.9,35200.0,8.7222,8.7295,8.7222,8.7295,35200.0
2013-07-30 11:10:00,11.9,11.9,11.9,11.9,24400.0,8.7295,8.7295,8.7295,8.7295,24400.0
2013-07-30 11:15:00,11.91,11.92,11.9,11.92,30000.0,8.7369,8.7442,8.7295,8.7442,30000.0
2013-07-30 11:20:00,11.92,11.93,11.92,11.93,28400.0,8.7442,8.7515,8.7442,8.7515,28400.0
2013-07-30 11:25:00,11.93,11.95,11.93,11.95,60000.0,8.7515,8.7662,8.7515,8.7662,60000.0
2013-07-30 11:30:00,11.95,11.96,11.94,11.95,29600.0,8.7662,8.7735,8.7589,8.7662,29600.0
2013-07-30 11:35:00,11.95,11.96,11.95,11.96,41600.0,8.7662,8.7735,8.7662,8.7735,41600.0
2013-07-30 11:40:00,11.96,11.98,11.96,11.97,83600.0,8.7735,8.7882,8.7735,8.7809,83600.0
2013-07-30 11:45:00,11.97,11.98,11.97,11.97,37600.0,8.7809,8.7882,8.7809,8.7809,37600.0
2013-07-30 11:50:00,11.97,11.98,11.96,11.96,25600.0,8.7809,8.7882,8.7735,8.7735,25600.0
2013-07-30 11:55:00,11.96,11.97,11.96,11.97,37600.0,8.7735,8.7809,8.7735,8.7809,37600.0
2013-07-30 12:00:00,11.97,11.97,11.95,11.96,36000.0,8.7809,8.7809,8.7662,8.7735,36000.0
2013-07-30 12:05:00,11.96,11.97,11.96,11.97,36800.0,8.7735,8.7809,8.7735,8.7809,36800.0
2013-07-30 12:10:00,11.97,12.0,11.97,11.99,193200.0,8.7809,8.8029,8.7809,8.7955,193200.0
2013-07-30 12:15:00,11.99,12.0,11.99,11.99,24400.0,8.7955,8.8029,8.7955,8.7955,24400.0
2013-07-30 12:20:00,11.99,12.0,11.99,11.99,35200.0,8.7955,8.8029,8.7955,8.7955,35200.0
2013-07-30 12:25:00,11.99,11.99,11.97,11.98,59200.0,8.7955,8.7955,8.7809,8.7882,59200.0
2013-07-30 12:30:00,11.98,11.99,11.98,11.98,85200.0,8.7882,8.7955,8.7882,8.7882,85200.0
2013-07-30 12:35:00,11.98,11.99,11.97,11.98,57200.0,8.7882,8.7955,8.7809,8.7882,57200.0
2013-07-30 12:40:00,11.98,11.99,11.97,11.97,77600.0,8.7882,8.7955,8.7809,8.7809,77600.0
2013-07-30 12:45:00,11.97,11.97,11.97,11.97,26800.0,8.7809,8.7809,8.7809,8.7809,26800.0
2013-07-30 12:50:00,11.96,11.97,11.96,11.97,47600.0,8.7735,8.7809,8.7735,8.7809,47600.0
2013-07-30 12:55:00,11.97,11.97,11.96,11.96,37200.0,8.7809,8.7809,8.7735,8.7735,37200.0
2013-07-30 13:00:00,11.97,11.97,11.95,11.95,40800.0,8.7809,8.7809,8.7662,8.7662,40800.0
2013-07-30 13:05:00,11.95,11.96,11.95,11.96,100400.0,8.7662,8.7735,8.7662,8.7735,100400.0
2013-07-30 13:10:00,11.96,11.96,11.95,11.96,68400.0,8.7735,8.7735,8.7662,8.7735,68400.0
2013-07-30 13:15:00,11.96,11.96,11.95,11.96,42800.0,8.7735,8.7735,8.7662,8.7735,42800.0
2013-07-30 13:20:00,11.96,11.96,11.96,11.96,22400.0,8.7735,8.7735,8.7735,8.7735,22400.0
2013-07-30 13:25:00,11.96,11.96,11.94,11.94,25600.0,8.7735,8.7735,8.7589,8.7589,25600.0
2013-07-30 13:30:00,11.94,11.94,11.92,11.92,80800.0,8.7589,8.7589,8.7442,8.7442,80800.0
2013-07-30 13:35:00,11.93,11.93,11.91,11.92,111200.0,8.7515,8.7515,8.7369,8.7442,111200.0
2013-07-30 13:40:00,11.92,11.92,11.9,11.9,44400.0,8.7442,8.7442,8.7295,8.7295,44400.0
2013-07-30 13:45:00,11.9,11.91,11.9,11.91,46400.0,8.7295,8.7369,8.7295,8.7369,46400.0
2013-07-30 13:50:00,11.91,11.91,11.91,11.91,35600.0,8.7369,8.7369,8.7369,8.7369,35600.0
2013-07-30 13:55:00,11.92,11.93,11.91,11.93,40000.0,8.7442,8.7515,8.7369,8.7515,40000.0
2013-07-30 14:00:00,11.93,11.93,11.92,11.93,44000.0,8.7515,8.7515,8.7442,8.7515,44000.0
2013-07-30 14:05:00,11.93,11.93,11.92,11.92,68400.0,8.7515,8.7515,8.7442,8.7442,68400.0
2013-07-30 14:10:00,11.92,11.93,11.9,11.91,83200.0,8.7442,8.7515,8.7295,8.7369,83200.0
2013-07-30 14:15:00,11.91,11.93,11.9,11.93,55600.0,8.7369,8.7515,8.7295,8.7515,55600.0
2013-07-30 14:20:00,11.93,11.95,11.93,11.95,68400.0,8.7515,8.7662,8.7515,8.7662,68400.0
2013-07-30 14:25:00,11.95,11.98,11.95,11.98,101600.0,8.7662,8.7882,8.7662,8.7882,101600.0
2013-07-30 14:30:00,11.97,12.0,11.97,12.0,92400.0,8.7809,8.8029,8.7809,8.8029,92400.0
2013-07-30 14:35:00,12.0,12.01,12.0,12.01,171600.0,8.8029,8.8102,8.8029,8.8102,171600.0
2013-07-30 14:40:00,12.01,12.05,12.01,12.04,482800.0,8.8102,8.8396,8.8102,8.8322,482800.0
2013-07-30 14:45:00,12.04,12.05,12.04,12.04,191200.0,8.8322,8.8396,8.8322,8.8322,191200.0
2013-07-30 14:50:00,12.04,12.05,12.04,12.05,163200.0,8.8322,8.8396,8.8322,8.8396,163200.0
2013-07-30 14:55:00,12.05,12.05,12.04,12.04,109200.0,8.8396,8.8396,8.8322,8.8322,109200.0
2013-07-30 15:00:00,12.04,12.06,12.04,12.06,199600.0,8.8322,8.8469,8.8322,8.8469,199600.0
2013-07-30 15:05:00,12.06,12.1,12.06,12.1,179200.0,8.8469,8.8762,8.8469,8.8762,179200.0
2013-07-30 15:10:00,12.1,12.15,12.1,12.13,493600.0,8.8762,8.9129,8.8762,8.8982,493600.0
2013-07-30 15:15:00,12.13,12.16,12.13,12.14,379200.0,8.8982,8.9202,8.8982,8.9056,379200.0
2013-07-30 15:20:00,12.14,12.16,12.11,12.11,266800.0,8.9056,8.9202,8.8836,8.8836,266800.0
2013-07-30 15:25:00,12.11,12.12,12.09,12.09,242400.0,8.8836,8.8909,8.8689,8.8689,242400.0
2013-07-30 15:30:00,12.09,12.11,12.09,12.1,172400.0,8.8689,8.8836,8.8689,8.8762,172400.0
2013-07-30 15:35:00,12.1,12.1,12.08,12.08,233600.0,8.8762,8.8762,8.8616,8.8616,233600.0
2013-07-30 15:40:00,12.08,12.11,12.07,12.1,334800.0,8.8616,8.8836,8.8542,8.8762,334800.0
2013-07-30 15:45:00,12.1,12.11,12.09,12.09,301200.0,8.8762,8.8836,8.8689,8.8689,301200.0
2013-07-30 15:50:00,12.09,12.1,12.08,12.08,277600.0,8.8689,8.8762,8.8616,8.8616,277600.0
2013-07-30 15:55:00,12.08,12.1,12.08,12.09,746400.0,8.8616,8.8762,8.8616,8.8689,746400.0
2013-07-31 09:30:00,12.09,12.15,12.09,12.11,136800.0,8.8689,8.9129,8.8689,8.8836,136800.0
2013-07-31 09:35:00,12.11,12.14,12.1,12.14,78400.0,8.8836,8.9056,8.8762,8.9056,78400.0
2013-07-31 09:40:00,12.13,12.14,12.11,12.14,54000.0,8.8982,8.9056,8.8836,8.9056,54000.0
2013-07-31 09:45:00,12.14,12.19,12.14,12.18,80800.0,8.9056,8.9423,8.9056,8.9349,80800.0
2013-07-31 09:50:00,12.18,12.18,12.13,12.15,334800.0,8.9349,8.9349,8.8982,8.9129,334800.0
2013-07-31 09:55:00,12.16,12.18,12.15,12.18,68000.0,8.9202,8.9349,8.9129,8.9349,68000.0
2013-07-31 10:00:00,12.18,12.18,12.13,12.13,81200.0,8.9349,8.9349,8.8982,8.8982,81200.0
2013-07-31 10:05:00,12.13,12.13,12.11,12.13,97600.0,8.8982,8.8982,8.8836,8.8982,97600.0
2013-07-31 10:10:00,12.13,12.16,12.13,12.16,150800.0,8.8982,8.9202,8.8982,8.9202,150800.0
2013-07-31 10:15:00,12.16,12.19,12.16,12.18,78400.0,8.9202,8.9423,8.9202,8.9349,78400.0
2013-07-31 10:20:00,12.18,12.18,12.17,12.18,65600.0,8.9349,8.9349,8.9276,8.9349,65600.0
2013-07-31 10:25:00,12.18,12.22,12.17,12.22,140000.0,8.9349,8.9643,8.9276,8.9643,140000.0
2013-07-31 10:30:00,12.22,12.23,12.22,12.23,96800.0,8.9643,8.9716,8.9643,8.9716,96800.0
2013-07-31 10:35:00,12.23,12.25,12.23,12.25,186000.0,8.9716,8.9863,8.9716,8.9863,186000.0
2013-07-31 10:40:00,12.25,12.25,12.22,12.23,167600.0,8.9863,8.9863,8.9643,8.9716,167600.0
2013-07-31 10:45:00,12.23,12.24,12.2,12.2,142400.0,8.9716,8.9789,8.9496,8.9496,142400.0
2013-07-31 10:50:00,12.21,12.21,12.18,12.18,41200.0,8.9569,8.9569,8.9349,8.9349,41200.0
2013-07-31 10:55:00,12.18,12.18,12.17,12.18,68400.0,8.9349,8.9349,8.9276,8.9349,68400.0
2013-07-31 11:00:00,12.18,12.2,12.17,12.19,85600.0,8.9349,8.9496,8.9276,8.9423,85600.0
2013-07-31 11:05:00,12.2,12.2,12.19,12.19,131200.0,8.9496,8.9496,8.9423,8.9423,131200.0
2013-07-31 11:10:00,12.19,12.2,12.18,12.18,108800.0,8.9423,8.9496,8.9349,8.9349,108800.0
2013-07-31 11:15:00,12.18,12.19,12.18,12.19,72000.0,8.9349,8.9423,8.9349,8.9423,72000.0
2013-07-31 11:20:00,12.19,12.2,12.18,12.18,98800.0,8.9423,8.9496,8.9349,8.9349,98800.0
2013-07-31 11:25:00,12.18,12.19,12.18,12.18,52400.0,8.9349,8.9423,8.9349,8.9349,52400.0
2013-07-31 11:30:00,12.18,12.22,12.18,12.22,65200.0,8.9349,8.9643,8.9349,8.9643,65200.0
2013-07-31 11:35:00,12.22,12.24,12.22,12.24,116000.0,8.9643,8.9789,8.9643,8.9789,116000.0
2013-07-31 11:40:00,12.24,12.25,12.23,12.25,74400.0,8.9789,8.9863,8.9716,8.9863,74400.0
2013-07-31 11:45:00,12.25,12.29,12.25,12.28,329600.0,8.9863,9.0156,8.9863,9.0083,329600.0
2013-07-31 11:50:00,12.28,12.3,12.28,12.28,153600.0,9.0083,9.0229,9.0083,9.0083,153600.0
2013-07-31 11:55:00,12.28,12.28,12.26,12.27,74400.0,9.0083,9.0083,8.9936,9.0009,74400.0
2013-07-31 12:00:00,12.26,12.26,12.24,12.25,83600.0,8.9936,8.9936,8.9789,8.9863,83600.0
2013-07-31 12:05:00,12.25,12.25,12.24,12.25,50800.0,8.9863,8.9863,8.9789,8.9863,50800.0
2013-07-31 12:10:00,12.25,12.26,12.24,12.24,245600.0,8.9863,8.9936,8.9789,8.9789,245600.0
2013-07-31 12:15:00,12.24,12.25,12.24,12.25,104800.0,8.9789,8.9863,8.9789,8.9863,104800.0
2013-07-31 12:20:00,12.25,12.26,12.24,12.26,86400.0,8.9863,8.9936,8.9789,8.9936,86400.0
2013-07-31 12:25:00,12.25,12.26,12.25,12.25,97200.0,8.9863,8.9936,8.9863,8.9863,97200.0
2013-07-31 12:30:00,12.25,12.25,12.25,12.25,57200.0,8.9863,8.9863,8.9863,8.9863,57200.0
2013-07-31 12:35:00,12.25,12.25,12.24,12.25,130000.0,8.9863,8.9863,8.9789,8.9863,130000.0
2013-07-31 12:40:00,12.25,12.25,12.24,12.25,93200.0,8.9863,8.9863,8.9789,8.9863,93200.0
2013-07-31 12:45:00,12.25,12.26,12.25,12.25,58400.0,8.9863,8.9936,8.9863,8.9863,58400.0
2013-07-31 12:50:00,12.25,12.25,12.24,12.24,84800.0,8.9863,8.9863,8.9789,8.9789,84800.0
2013-07-31 12:55:00,12.24,12.25,12.23,12.24,140400.0,8.9789,8.9863,8.9716,8.9789,140400.0
2013-07-31 13:00:00,12.24,12.24,12.22,12.24,97600.0,8.9789,8.9789,8.9643,8.9789,97600.0
2013-07-31 13:05:00,12.24,12.24,12.24,12.24,68400.0,8.9789,8.9789,8.9789,8.9789,68400.0
2013-07-31 13:10:00,12.24,12.25,12.24,12.24,64800.0,8.9789,8.9863,8.9789,8.9789,64800.0
2013-07-31 13:15:00,12.25,12.25,12.24,12.24,46400.0,8.9863,8.9863,8.9789,8.9789,46400.0
2013-07-31 13:20:00,12.24,12.25,12.24,12.25,50400.0,8.9789,8.9863,8.9789,8.9863,50400.0
2013-07-31 13:25:00,12.25,12.27,12.25,12.27,113600.0,8.9863,9.0009,8.9863,9.0009,113600.0
2013-07-31 13:30:00,12.27,12.27,12.27,12.27,50800.0,9.0009,9.0009,9.0009,9.0009,50800.0
2013-07-31 13:35:00,12.27,12.28,12.27,12.27,67200.0,9.0009,9.0083,9.0009,9.0009,67200.0
2013-07-31 13:40:00,12.27,12.28,12.27,12.28,71600.0,9.0009,9.0083,9.0009,9.0083,71600.0
2013-07-31 13:45:00,12.28,12.28,12.28,12.28,83600.0,9.0083,9.0083,9.0083,9.0083,83600.0
2013-07-31 13:50:00,12.28,12.28,12.26,12.27,86000.0,9.0083,9.0083,8.9936,9.0009,86000.0
2013-07-31 13:55:00,12.27,12.27,12.25,12.26,85200.0,9.0009,9.0009,8.9863,8.9936,85200.0
2013-07-31 14:00:00,12.26,12.29,12.25,12.28,108800.0,8.9936,9.0156,8.9863,9.0083,108800.0
2013-07-31 14:05:00,12.28,12.29,12.25,12.26,54800.0,9.0083,9.0156,8.9863,8.9936,54800.0
2013-07-31 14:10:00,12.26,12.26,12.24,12.25,89200.0,8.9936,8.9936,8.9789,8.9863,89200.0
2013-07-31 14:15:00,12.25,12.25,12.21,12.24,116400.0,8.9863,8.9863,8.9569,8.9789,116400.0
2013-07-31 14:20:00,12.24,12.25,12.22,12.25,50000.0,8.9789,8.9863,8.9643,8.9863,50000.0
2013-07-31 14:25:00,12.25,12.27,12.24,12.24,80800.0,8.9863,9.0009,8.9789,8.9789,80800.0
2013-07-31 14:30:00,12.24,12.27,12.24,12.27,74000.0,8.9789,9.0009,8.9789,9.0009,74000.0
2013-07-31 14:35:00,12.27,12.28,12.26,12.26,88000.0,9.0009,9.0083,8.9936,8.9936,88000.0
2013-07-31 14:40:00,12.26,12.29,12.26,12.29,63200.0,8.9936,9.0156,8.9936,9.0156,63200.0
2013-07-31 14:45:00,12.29,12.3,12.29,12.3,70800.0,9.0156,9.0229,9.0156,9.0229,70800.0
2013-07-31 14:50:00,12.3,12.33,12.29,12.33,120400.0,9.0229,9.045,9.0156,9.045,120400.0
2013-07-31 14:55:00,12.32,12.33,12.32,12.33,70400.0,9.0376,9.045,9.0376,9.045,70400.0
2013-07-31 15:00:00,12.33,12.34,12.31,12.33,141600.0,9.045,9.0523,9.0303,9.045,141600.0
2013-07-31 15:05:00,12.33,12.34,12.3,12.3,95200.0,9.045,9.0523,9.0229,9.0229,95200.0
2013-07-31 15:10:00,12.29,12.31,12.29,12.31,166000.0,9.0156,9.0303,9.0156,9.0303,166000.0
2013-07-31 15:15:00,12.31,12.33,12.31,12.31,92800.0,9.0303,9.045,9.0303,9.0303,92800.0
2013-07-31 15:20:00,12.31,12.32,12.3,12.3,103200.0,9.0303,9.0376,9.0229,9.0229,103200.0
2013-07-31 15:25:00,12.3,12.31,12.3,12.3,113200.0,9.0229,9.0303,9.0229,9.0229,113200.0
2013-07-31 15:30:00,12.3,12.3,12.25,12.27,131600.0,9.0229,9.0229,8.9863,9.0009,131600.0
2013-07-31 15:35:00,12.27,12.29,12.27,12.27,120400.0,9.0009,9.0156,9.0009,9.0009,120400.0
2013-07-31 15:40:00,12.27,12.27,12.25,12.25,148400.0,9.0009,9.0009,8.9863,8.9863,148400.0
2013-07-31 15:45:00,12.25,12.26,12.23,12.26,270000.0,8.9863,8.9936,8.9716,8.9936,270000.0
2013-07-31 15:50:00,12.26,12.26,12.24,12.24,525600.0,8.9936,8.9936,8.9789,8.9789,525600.0
2013-07-31 15:55:00,12.24,12.27,12.24,12.26,660400.0,8.9789,9.0009,8.9789,8.9936,660400.0
2013-08-01 09:30:00,12.36,12.41,12.33,12.34,488000.0,9.067,9.1036,9.045,9.0523,488000.0
2013-08-01 09:35:00,12.33,12.39,12.33,12.33,198400.0,9.045,9.089,9.045,9.045,198400.0
2013-08-01 09:40:00,12.33,12.37,12.32,12.32,184000.0,9.045,9.0743,9.0376,9.0376,184000.0
2013-08-01 09:45:00,12.31,12.32,12.28,12.3,220800.0,9.0303,9.0376,9.0083,9.0229,220800.0
2013-08-01 09:50:00,12.3,12.31,12.28,12.29,124000.0,9.0229,9.0303,9.0083,9.0156,124000.0
2013-08-01 09:55:00,12.3,12.32,12.25,12.25,212000.0,9.0229,9.0376,8.9863,8.9863,212000.0
2013-08-01 10:00:00,12.25,12.33,12.24,12.32,268000.0,8.9863,9.045,8.9789,9.0376,268000.0
2013-08-01 10:05:00,12.32,12.33,12.31,12.33,1202400.0,9.0376,9.045,9.0303,9.045,1202400.0
2013-08-01 10:10:00,12.33,12.33,12.31,12.32,140000.0,9.045,9.045,9.0303,9.0376,140000.0
2013-08-01 10:15:00,12.32,12.34,12.32,12.33,88800.0,9.0376,9.0523,9.0376,9.045,88800.0
2013-08-01 10:20:00,12.34,12.39,12.34,12.39,360000.0,9.0523,9.089,9.0523,9.089,360000.0
2013-08-01 10:25:00,12.39,12.39,12.38,12.38,228800.0,9.089,9.089,9.0816,9.0816,228800.0
2013-08-01 10:30:00,12.38,12.38,12.38,12.38,116800.0,9.0816,9.0816,9.0816,9.0816,116800.0
2013-08-01 10:35:00,12.38,12.39,12.38,12.38,176000.0,9.0816,9.089,9.0816,9.0816,176000.0
2013-08-01 10:40:00,12.38,12.42,12.38,12.42,124800.0,9.0816,9.111,9.0816,9.111,124800.0
2013-08-01 10:45:00,12.42,12.42,12.38,12.38,75200.0,9.111,9.111,9.0816,9.0816,75200.0
2013-08-01 10:50:00,12.38,12.38,12.38,12.38,112000.0,9.0816,9.0816,9.0816,9.0816,112000.0
2013-08-01 10:55:00,12.38,12.41,12.38,12.41,62400.0,9.0816,9.1036,9.0816,9.1036,62400.0
2013-08-01 11:00:00,12.41,12.42,12.4,12.41,74400.0,9.1036,9.111,9.0963,9.1036,74400.0
2013-08-01 11:05:00,12.41,12.42,12.4,12.42,55200.0,9.1036,9.111,9.0963,9.111,55200.0
2013-08-01 11:10:00,12.42,12.42,12.4,12.41,118400.0,9.111,9.111,9.0963,9.1036,118400.0
2013-08-01 11:15:00,12.42,12.42,12.42,12.42,49600.0,9.111,9.111,9.111,9.111,49600.0
2013-08-01 11:20:00,12.42,12.42,12.4,12.4,95200.0,9.111,9.111,9.0963,9.0963,95200.0
2013-08-01 11:25:00,12.41,12.42,12.4,12.42,94400.0,9.1036,9.111,9.0963,9.111,94400.0
2013-08-01 11:30:00,12.42,12.43,12.42,12.43,40000.0,9.111,9.1183,9.111,9.1183,40000.0
2013-08-01 11:35:00,12.42,12.43,12.42,12.43,125600.0,9.111,9.1183,9.111,9.1183,125600.0
2013-08-01 11:40:00,12.43,12.43,12.42,12.43,69600.0,9.1183,9.1183,9.111,9.1183,69600.0
2013-08-01 11:45:00,12.43,12.44,12.42,12.44,64800.0,9.1183,9.1256,9.111,9.1256,64800.0
2013-08-01 11:50:00,12.44,12.44,12.42,12.43,184800.0,9.1256,9.1256,9.111,9.1183,184800.0
2013-08-01 11:55:00,12.43,12.44,12.43,12.43,103200.0,9.1183,9.1256,9.1183,9.1183,103200.0
2013-08-01 12:00:00,12.43,12.44,12.42,12.43,176000.0,9.1183,9.1256,9.111,9.1183,176000.0
2013-08-01 12:05:00,12.43,12.43,12.42,12.43,192000.0,9.1183,9.1183,9.111,9.1183,192000.0
2013-08-01 12:10:00,12.43,12.43,12.43,12.43,64000.0,9.1183,9.1183,9.1183,9.1183,64000.0
2013-08-01 12:15:00,12.43,12.46,12.43,12.46,363200.0,9.1183,9.1403,9.1183,9.1403,363200.0
2013-08-01 12:20:00,12.46,12.47,12.44,12.44,214400.0,9.1403,9.1477,9.1256,9.1256,214400.0
2013-08-01 12:25:00,12.44,12.46,12.43,12.45,272000.0,9.1256,9.1403,9.1183,9.133,272000.0
2013-08-01 12:30:00,12.45,12.46,12.44,12.45,80800.0,9.133,9.1403,9.1256,9.133,80800.0
2013-08-01 12:35:00,12.45,12.45,12.45,12.45,48800.0,9.133,9.133,9.133,9.133,48800.0
2013-08-01 12:40:00,12.45,12.45,12.44,12.45,281600.0,9.133,9.133,9.1256,9.133,281600.0
2013-08-01 12:45:00,12.44,12.45,12.43,12.44,101600.0,9.1256,9.133,9.1183,9.1256,101600.0
2013-08-01 12:50:00,12.44,12.45,12.43,12.45,123200.0,9.1256,9.133,9.1183,9.133,123200.0
2013-08-01 12:55:00,12.45,12.46,12.45,12.45,80000.0,9.133,9.1403,9.133,9.133,80000.0
2013-08-01 13:00:00,12.45,12.46,12.44,12.44,113600.0,9.133,9.1403,9.1256,9.1256,113600.0
2013-08-01 13:05:00,12.44,12.45,12.44,12.45,187200.0,9.1256,9.133,9.1256,9.133,187200.0
2013-08-01 13:10:00,12.45,12.46,12.44,12.45,84000.0,9.133,9.1403,9.1256,9.133,84000.0
2013-08-01 13:15:00,12.45,12.45,12.44,12.45,82400.0,9.133,9.133,9.1256,9.133,82400.0
2013-08-01 13:20:00,12.45,12.45,12.44,12.45,86400.0,9.133,9.133,9.1256,9.133,86400.0
2013-08-01 13:25:00,12.45,12.45,12.44,12.45,176800.0,9.133,9.133,9.1256,9.133,176800.0
2013-08-01 13:30:00,12.45,12.45,12.44,12.45,143200.0,9.133,9.133,9.1256,9.133,143200.0
2013-08-01 13:35:00,12.45,12.45,12.44,12.45,84000.0,9.133,9.133,9.1256,9.133,84000.0
2013-08-01 13:40:00,12.45,12.45,12.44,12.45,72000.0,9.133,9.133,9.1256,9.133,72000.0
2013-08-01 13:45:00,12.45,12.45,12.45,12.45,137600.0,9.133,9.133,9.133,9.133,137600.0
2013-08-01 13:50:00,12.45,12.45,12.44,12.44,47200.0,9.133,9.133,9.1256,9.1256,47200.0
2013-08-01 13:55:00,12.44,12.46,12.44,12.45,114400.0,9.1256,9.1403,9.1256,9.133,114400.0
2013-08-01 14:00:00,12.45,12.47,12.45,12.47,99200.0,9.133,9.1477,9.133,9.1477,99200.0
2013-08-01 14:05:00,12.46,12.48,12.46,12.47,114400.0,9.1403,9.155,9.1403,9.1477,114400.0
2013-08-01 14:10:00,12.47,12.48,12.47,12.47,180800.0,9.1477,9.155,9.1477,9.1477,180800.0
2013-08-01 14:15:00,12.47,12.48,12.47,12.47,183200.0,9.1477,9.155,9.1477,9.1477,183200.0
2013-08-01 14:20:00,12.47,12.49,12.47,12.47,176800.0,9.1477,9.1623,9.1477,9.1477,176800.0
2013-08-01 14:25:00,12.47,12.49,12.47,12.49,99200.0,9.1477,9.1623,9.1477,9.1623,99200.0
2013-08-01 14:30:00,12.49,12.49,12.49,12.49,119200.0,9.1623,9.1623,9.1623,9.1623,119200.0
2013-08-01 14:35:00,12.49,12.5,12.47,12.5,592000.0,9.1623,9.1697,9.1477,9.1697,592000.0
2013-08-01 14:40:00,12.5,12.51,12.5,12.5,261600.0,9.1697,9.177,9.1697,9.1697,261600.0
2013-08-01 14:45:00,12.5,12.51,12.5,12.51,181600.0,9.1697,9.177,9.1697,9.177,181600.0
2013-08-01 14:50:00,12.5,12.52,12.5,12.51,120800.0,9.1697,9.1843,9.1697,9.177,120800.0
2013-08-01 14:55:00,12.51,12.51,12.5,12.5,202400.0,9.177,9.177,9.1697,9.1697,202400.0
2013-08-01 15:00:00,12.5,12.51,12.5,12.5,164000.0,9.1697,9.177,9.1697,9.1697,164000.0
2013-08-01 15:05:00,12.51,12.51,12.5,12.51,121600.0,9.177,9.177,9.1697,9.177,121600.0
2013-08-01 15:10:00,12.5,12.51,12.47,12.47,183200.0,9.1697,9.177,9.1477,9.1477,183200.0
2013-08-01 15:15:00,12.48,12.49,12.46,12.47,130400.0,9.155,9.1623,9.1403,9.1477,130400.0
2013-08-01 15:20:00,12.47,12.47,12.46,12.47,478400.0,9.1477,9.1477,9.1403,9.1477,478400.0
2013-08-01 15:25:00,12.47,12.48,12.47,12.47,459200.0,9.1477,9.155,9.1477,9.1477,459200.0
2013-08-01 15:30:00,12.47,12.48,12.47,12.48,344800.0,9.1477,9.155,9.1477,9.155,344800.0
2013-08-01 15:35:00,12.47,12.5,12.47,12.49,142400.0,9.1477,9.1697,9.1477,9.1623,142400.0
2013-08-01 15:40:00,12.49,12.52,12.49,12.51,448800.0,9.1623,9.1843,9.1623,9.177,448800.0
2013-08-01 15:45:00,12.51,12.53,12.51,12.52,363200.0,9.177,9.1917,9.177,9.1843,363200.0
2013-08-01 15:50:00,12.52,12.54,12.52,12.52,946400.0,9.1843,9.199,9.1843,9.1843,946400.0
2013-08-01 15:55:00,12.52,12.54,12.52,12.52,1362400.0,9.1843,9.199,9.1843,9.1843,1362400.0
2013-08-02 09:30:00,12.5,12.5,12.43,12.46,176400.0,9.1697,9.1697,9.1183,9.1403,176400.0
2013-08-02 09:35:00,12.46,12.46,12.44,12.46,268800.0,9.1403,9.1403,9.1256,9.1403,268800.0
2013-08-02 09:40:00,12.46,12.49,12.46,12.49,64400.0,9.1403,9.1623,9.1403,9.1623,64400.0
2013-08-02 09:45:00,12.49,12.5,12.47,12.48,163600.0,9.1623,9.1697,9.1477,9.155,163600.0
2013-08-02 09:50:00,12.47,12.48,12.45,12.46,74400.0,9.1477,9.155,9.133,9.1403,74400.0
2013-08-02 09:55:00,12.46,12.47,12.43,12.43,43600.0,9.1403,9.1477,9.1183,9.1183,43600.0
2013-08-02 10:00:00,12.42,12.42,12.37,12.4,100000.0,9.111,9.111,9.0743,9.0963,100000.0
2013-08-02 10:05:00,12.41,12.42,12.4,12.42,63600.0,9.1036,9.111,9.0963,9.111,63600.0
2013-08-02 10:10:00,12.42,12.43,12.41,12.42,32400.0,9.111,9.1183,9.1036,9.111,32400.0
2013-08-02 10:15:00,12.42,12.45,12.41,12.44,54400.0,9.111,9.133,9.1036,9.1256,54400.0
2013-08-02 10:20:00,12.44,12.45,12.44,12.44,44800.0,9.1256,9.133,9.1256,9.1256,44800.0
2013-08-02 10:25:00,12.44,12.45,12.43,12.45,42000.0,9.1256,9.133,9.1183,9.133,42000.0
2013-08-02 10:30:00,12.45,12.45,12.43,12.45,61200.0,9.133,9.133,9.1183,9.133,61200.0
2013-08-02 10:35:00,12.44,12.45,12.43,12.44,28400.0,9.1256,9.133,9.1183,9.1256,28400.0
2013-08-02 10:40:00,12.44,12.44,12.43,12.44,28800.0,9.1256,9.1256,9.1183,9.1256,28800.0
2013-08-02 10:45:00,12.44,12.44,12.43,12.43,40000.0,9.1256,9.1256,9.1183,9.1183,40000.0
2013-08-02 10:50:00,12.44,12.44,12.43,12.44,36400.0,9.1256,9.1256,9.1183,9.1256,36400.0
2013-08-02 10:55:00,12.43,12.44,12.4,12.4,59200.0,9.1183,9.1256,9.0963,9.0963,59200.0
2013-08-02 11:00:00,12.4,12.43,12.4,12.42,75200.0,9.0963,9.1183,9.0963,9.111,75200.0
2013-08-02 11:05:00,12.42,12.44,12.41,12.44,63600.0,9.111,9.1256,9.1036,9.1256,63600.0
2013-08-02 11:10:00,12.44,12.44,12.42,12.43,175600.0,9.1256,9.1256,9.111,9.1183,175600.0
2013-08-02 11:15:00,12.43,12.48,12.43,12.48,90400.0,9.1183,9.155,9.1183,9.155,90400.0
2013-08-02 11:20:00,12.48,12.5,12.47,12.49,203600.0,9.155,9.1697,9.1477,9.1623,203600.0
2013-08-02 11:25:00,12.49,12.52,12.49,12.52,37200.0,9.1623,9.1843,9.1623,9.1843,37200.0
2013-08-02 11:30:00,12.52,12.53,12.52,12.52,39200.0,9.1843,9.1917,9.1843,9.1843,39200.0
2013-08-02 11:35:00,12.52,12.53,12.49,12.49,99200.0,9.1843,9.1917,9.1623,9.1623,99200.0
2013-08-02 11:40:00,12.49,12.5,12.49,12.5,32400.0,9.1623,9.1697,9.1623,9.1697,32400.0
2013-08-02 11:45:00,12.49,12.5,12.49,12.49,58000.0,9.1623,9.1697,9.1623,9.1623,58000.0
2013-08-02 11:50:00,12.49,12.49,12.48,12.49,29200.0,9.1623,9.1623,9.155,9.1623,29200.0
2013-08-02 11:55:00,12.49,12.5,12.49,12.49,29600.0,9.1623,9.1697,9.1623,9.1623,29600.0
2013-08-02 12:00:00,12.49,12.5,12.49,12.5,28800.0,9.1623,9.1697,9.1623,9.1697,28800.0
2013-08-02 12:05:00,12.5,12.5,12.49,12.49,26000.0,9.1697,9.1697,9.1623,9.1623,26000.0
2013-08-02 12:10:00,12.48,12.49,12.47,12.49,56400.0,9.155,9.1623,9.1477,9.1623,56400.0
2013-08-02 12:15:00,12.49,12.49,12.49,12.49,15600.0,9.1623,9.1623,9.1623,9.1623,15600.0
2013-08-02 12:20:00,12.49,12.51,12.49,12.5,35600.0,9.1623,9.177,9.1623,9.1697,35600.0
2013-08-02 12:25:00,12.5,12.5,12.49,12.49,26800.0,9.1697,9.1697,9.1623,9.1623,26800.0
2013-08-02 12:30:00,12.49,12.5,12.48,12.49,139600.0,9.1623,9.1697,9.155,9.1623,139600.0
2013-08-02 12:35:00,12.5,12.5,12.49,12.5,19200.0,9.1697,9.1697,9.1623,9.1697,19200.0
2013-08-02 12:40:00,12.5,12.5,12.49,12.5,17600.0,9.1697,9.1697,9.1623,9.1697,17600.0
2013-08-02 12:45:00,12.5,12.5,12.49,12.5,41600.0,9.1697,9.1697,9.1623,9.1697,41600.0
2013-08-02 12:50:00,12.5,12.5,12.49,12.5,40800.0,9.1697,9.1697,9.1623,9.1697,40800.0
2013-08-02 12:55:00,12.5,12.51,12.5,12.51,34400.0,9.1697,9.177,9.1697,9.177,34400.0
2013-08-02 13:00:00,12.51,12.52,12.49,12.49,42000.0,9.177,9.1843,9.1623,9.1623,42000.0
2013-08-02 13:05:00,12.49,12.49,12.49,12.49,67600.0,9.1623,9.1623,9.1623,9.1623,67600.0
2013-08-02 13:10:00,12.5,12.51,12.5,12.5,66000.0,9.1697,9.177,9.1697,9.1697,66000.0
2013-08-02 13:15:00,12.5,12.51,12.49,12.51,43200.0,9.1697,9.177,9.1623,9.177,43200.0
2013-08-02 13:20:00,12.51,12.52,12.51,12.51,23200.0,9.177,9.1843,9.177,9.177,23200.0
2013-08-02 13:25:00,12.52,12.53,12.51,12.52,36400.0,9.1843,9.1917,9.177,9.1843,36400.0
2013-08-02 13:30:00,12.52,12.53,12.51,12.52,84400.0,9.1843,9.1917,9.177,9.1843,84400.0
2013-08-02 13:35:00,12.52,12.52,12.51,12.51,44000.0,9.1843,9.1843,9.177,9.177,44000.0
2013-08-02 13:40:00,12.51,12.53,12.51,12.53,168000.0,9.177,9.1917,9.177,9.1917,168000.0
2013-08-02 13:45:00,12.53,12.54,12.53,12.54,37200.0,9.1917,9.199,9.1917,9.199,37200.0
2013-08-02 13:50:00,12.54,12.55,12.53,12.53,24800.0,9.199,9.2063,9.1917,9.1917,24800.0
2013-08-02 13:55:00,12.53,12.53,12.52,12.53,36400.0,9.1917,9.1917,9.1843,9.1917,36400.0
2013-08-02 14:00:00,12.53,12.53,12.53,12.53,40800.0,9.1917,9.1917,9.1917,9.1917,40800.0
2013-08-02 14:05:00,12.53,12.53,12.51,12.52,146800.0,9.1917,9.1917,9.177,9.1843,146800.0
2013-08-02 14:10:00,12.53,12.53,12.52,12.53,48400.0,9.1917,9.1917,9.1843,9.1917,48400.0
2013-08-02 14:15:00,12.53,12.53,12.53,12.53,36000.0,9.1917,9.1917,9.1917,9.1917,36000.0
2013-08-02 14:20:00,12.53,12.53,12.53,12.53,37200.0,9.1917,9.1917,9.1917,9.1917,37200.0
2013-08-02 14:25:00,12.53,12.53,12.53,12.53,43200.0,9.1917,9.1917,9.1917,9.1917,43200.0
2013-08-02 14:30:00,12.53,12.53,12.52,12.53,63200.0,9.1917,9.1917,9.1843,9.1917,63200.0
2013-08-02 14:35:00,12.53,12.53,12.52,12.53,49600.0,9.1917,9.1917,9.1843,9.1917,49600.0
2013-08-02 14:40:00,12.53,12.54,12.53,12.54,28400.0,9.1917,9.199,9.1917,9.199,28400.0
2013-08-02 14:45:00,12.54,12.54,12.53,12.53,20800.0,9.199,9.199,9.1917,9.1917,20800.0
2013-08-02 14:50:00,12.53,12.55,12.53,12.55,102800.0,9.1917,9.2063,9.1917,9.2063,102800.0
2013-08-02 14:55:00,12.54,12.56,12.54,12.55,30800.0,9.199,9.2137,9.199,9.2063,30800.0
2013-08-02 15:00:00,12.55,12.56,12.54,12.55,66800.0,9.2063,9.2137,9.199,9.2063,66800.0
2013-08-02 15:05:00,12.55,12.55,12.53,12.53,32400.0,9.2063,9.2063,9.1917,9.1917,32400.0
2013-08-02 15:10:00,12.53,12.53,12.53,12.53,47200.0,9.1917,9.1917,9.1917,9.1917,47200.0
2013-08-02 15:15:00,12.53,12.53,12.53,12.53,93200.0,9.1917,9.1917,9.1917,9.1917,93200.0
2013-08-02 15:20:00,12.53,12.54,12.53,12.54,62400.0,9.1917,9.199,9.1917,9.199,62400.0
2013-08-02 15:25:00,12.54,12.56,12.54,12.56,73600.0,9.199,9.2137,9.199,9.2137,73600.0
2013-08-02 15:30:00,12.56,12.56,12.55,12.55,104400.0,9.2137,9.2137,9.2063,9.2063,104400.0
2013-08-02 15:35:00,12.55,12.56,12.55,12.56,114800.0,9.2063,9.2137,9.2063,9.2137,114800.0
2013-08-02 15:40:00,12.56,12.56,12.54,12.54,108800.0,9.2137,9.2137,9.199,9.199,108800.0
2013-08-02 15:45:00,12.54,12.56,12.54,12.55,226400.0,9.199,9.2137,9.199,9.2063,226400.0
2013-08-02 15:50:00,12.55,12.56,12.54,12.56,285200.0,9.2063,9.2137,9.199,9.2137,285200.0
2013-08-02 15:55:00,12.56,12.56,12.54,12.56,543200.0,9.2137,9.2137,9.199,9.2137,543200.0
2013-08-05 09:30:00,12.19,12.29,12.09,12.29,883200.0,8.9423,9.0156,8.8689,9.0156,883200.0
2013-08-05 09:35:00,12.27,12.31,12.25,12.25,315200.0,9.0009,9.0303,8.9863,8.9863,315200.0
2013-08-05 09:40:00,12.25,12.37,12.25,12.35,262800.0,8.9863,9.0743,8.9863,9.0596,262800.0
2013-08-05 09:45:00,12.35,12.36,12.29,12.29,313600.0,9.0596,9.067,9.0156,9.0156,313600.0
2013-08-05 09:50:00,12.3,12.31,12.27,12.29,76800.0,9.0229,9.0303,9.0009,9.0156,76800.0
2013-08-05 09:55:00,12.29,12.29,12.26,12.26,65200.0,9.0156,9.0156,8.9936,8.9936,65200.0
2013-08-05 10:00:00,12.27,12.27,12.25,12.25,124000.0,9.0009,9.0009,8.9863,8.9863,124000.0
2013-08-05 10:05:00,12.25,12.29,12.25,12.29,81200.0,8.9863,9.0156,8.9863,9.0156,81200.0
2013-08-05 10:10:00,12.29,12.31,12.26,12.28,87200.0,9.0156,9.0303,8.9936,9.0083,87200.0
2013-08-05 10:15:00,12.29,12.32,12.29,12.3,85200.0,9.0156,9.0376,9.0156,9.0229,85200.0
2013-08-05 10:20:00,12.3,12.32,12.29,12.3,318400.0,9.0229,9.0376,9.0156,9.0229,318400.0
2013-08-05 10:25:00,12.3,12.31,12.25,12.25,192800.0,9.0229,9.0303,8.9863,8.9863,192800.0
2013-08-05 10:30:00,12.25,12.27,12.25,12.27,60800.0,8.9863,9.0009,8.9863,9.0009,60800.0
2013-08-05 10:35:00,12.27,12.28,12.25,12.27,74400.0,9.0009,9.0083,8.9863,9.0009,74400.0
2013-08-05 10:40:00,12.27,12.28,12.25,12.28,69600.0,9.0009,9.0083,8.9863,9.0083,69600.0
2013-08-05 10:45:00,12.28,12.3,12.27,12.29,161200.0,9.0083,9.0229,9.0009,9.0156,161200.0
2013-08-05 10:50:00,12.3,12.31,12.27,12.28,314000.0,9.0229,9.0303,9.0009,9.0083,314000.0
2013-08-05 10:55:00,12.29,12.29,12.28,12.28,33600.0,9.0156,9.0156,9.0083,9.0083,33600.0
2013-08-05 11:00:00,12.28,12.3,12.28,12.3,44000.0,9.0083,9.0229,9.0083,9.0229,44000.0
2013-08-05 11:05:00,12.3,12.3,12.29,12.3,78400.0,9.0229,9.0229,9.0156,9.0229,78400.0
2013-08-05 11:10:00,12.3,12.31,12.29,12.3,30400.0,9.0229,9.0303,9.0156,9.0229,30400.0
2013-08-05 11:15:00,12.3,12.31,12.29,12.29,29200.0,9.0229,9.0303,9.0156,9.0156,29200.0
2013-08-05 11:20:00,12.3,12.31,12.3,12.31,14000.0,9.0229,9.0303,9.0229,9.0303,14000.0
2013-08-05 11:25:00,12.31,12.33,12.31,12.33,40400.0,9.0303,9.045,9.0303,9.045,40400.0
2013-08-05 11:30:00,12.33,12.33,12.3,12.32,141600.0,9.045,9.045,9.0229,9.0376,141600.0
2013-08-05 11:35:00,12.32,12.34,12.32,12.34,61600.0,9.0376,9.0523,9.0376,9.0523,61600.0
2013-08-05 11:40:00,12.34,12.35,12.34,12.34,68800.0,9.0523,9.0596,9.0523,9.0523,68800.0
2013-08-05 11:45:00,12.34,12.34,12.33,12.34,43200.0,9.0523,9.0523,9.045,9.0523,43200.0
2013-08-05 11:50:00,12.34,12.34,12.33,12.34,28400.0,9.0523,9.0523,9.045,9.0523,28400.0
2013-08-05 11:55:00,12.34,12.35,12.33,12.34,40800.0,9.0523,9.0596,9.045,9.0523,40800.0
2013-08-05 12:00:00,12.35,12.35,12.34,12.35,36400.0,9.0596,9.0596,9.0523,9.0596,36400.0
2013-08-05 12:05:00,12.35,12.36,12.34,12.36,148800.0,9.0596,9.067,9.0523,9.067,148800.0
2013-08-05 12:10:00,12.36,12.38,12.35,12.38,76800.0,9.067,9.0816,9.0596,9.0816,76800.0
2013-08-05 12:15:00,12.38,12.4,12.38,12.4,159200.0,9.0816,9.0963,9.0816,9.0963,159200.0
2013-08-05 12:20:00,12.4,12.4,12.38,12.38,54000.0,9.0963,9.0963,9.0816,9.0816,54000.0
2013-08-05 12:25:00,12.39,12.39,12.37,12.37,50400.0,9.089,9.089,9.0743,9.0743,50400.0
2013-08-05 12:30:00,12.37,12.37,12.34,12.34,66800.0,9.0743,9.0743,9.0523,9.0523,66800.0
2013-08-05 12:35:00,12.34,12.34,12.33,12.34,85600.0,9.0523,9.0523,9.045,9.0523,85600.0
2013-08-05 12:40:00,12.34,12.34,12.33,12.34,30000.0,9.0523,9.0523,9.045,9.0523,30000.0
2013-08-05 12:45:00,12.34,12.34,12.34,12.34,24400.0,9.0523,9.0523,9.0523,9.0523,24400.0
2013-08-05 12:50:00,12.35,12.35,12.35,12.35,52000.0,9.0596,9.0596,9.0596,9.0596,52000.0
2013-08-05 12:55:00,12.35,12.35,12.33,12.34,60000.0,9.0596,9.0596,9.045,9.0523,60000.0
2013-08-05 13:00:00,12.33,12.33,12.33,12.33,14800.0,9.045,9.045,9.045,9.045,14800.0
2013-08-05 13:05:00,12.33,12.33,12.3,12.31,96800.0,9.045,9.045,9.0229,9.0303,96800.0
2013-08-05 13:10:00,12.31,12.31,12.29,12.3,146400.0,9.0303,9.0303,9.0156,9.0229,146400.0
2013-08-05 13:15:00,12.3,12.31,12.3,12.31,21200.0,9.0229,9.0303,9.0229,9.0303,21200.0
2013-08-05 13:20:00,12.31,12.32,12.31,12.32,62400.0,9.0303,9.0376,9.0303,9.0376,62400.0
2013-08-05 13:25:00,12.33,12.33,12.31,12.31,42400.0,9.045,9.045,9.0303,9.0303,42400.0
2013-08-05 13:30:00,12.31,12.31,12.3,12.3,331600.0,9.0303,9.0303,9.0229,9.0229,331600.0
2013-08-05 13:35:00,12.3,12.31,12.3,12.3,40400.0,9.0229,9.0303,9.0229,9.0229,40400.0
2013-08-05 13:40:00,12.3,12.31,12.3,12.31,13600.0,9.0229,9.0303,9.0229,9.0303,13600.0
2013-08-05 13:45:00,12.3,12.31,12.3,12.31,42400.0,9.0229,9.0303,9.0229,9.0303,42400.0
2013-08-05 13:50:00,12.32,12.33,12.32,12.33,54000.0,9.0376,9.045,9.0376,9.045,54000.0
2013-08-05 13:55:00,12.33,12.33,12.33,12.33,22000.0,9.045,9.045,9.045,9.045,22000.0
2013-08-05 14:00:00,12.33,12.33,12.32,12.33,45200.0,9.045,9.045,9.0376,9.045,45200.0
2013-08-05 14:05:00,12.33,12.34,12.33,12.34,18800.0,9.045,9.0523,9.045,9.0523,18800.0
2013-08-05 14:10:00,12.34,12.34,12.33,12.33,41600.0,9.0523,9.0523,9.045,9.045,41600.0
2013-08-05 14:15:00,12.33,12.34,12.33,12.33,32800.0,9.045,9.0523,9.045,9.045,32800.0
2013-08-05 14:20:00,12.33,12.33,12.31,12.31,131600.0,9.045,9.045,9.0303,9.0303,131600.0
2013-08-05 14:25:00,12.31,12.33,12.31,12.32,33600.0,9.0303,9.045,9.0303,9.0376,33600.0
2013-08-05 14:30:00,12.32,12.32,12.31,12.31,28400.0,9.0376,9.0376,9.0303,9.0303,28400.0
2013-08-05 14:35:00,12.31,12.31,12.3,12.3,48800.0,9.0303,9.0303,9.0229,9.0229,48800.0
2013-08-05 14:40:00,12.3,12.31,12.3,12.31,72000.0,9.0229,9.0303,9.0229,9.0303,72000.0
2013-08-05 14:45:00,12.31,12.31,12.3,12.31,118000.0,9.0303,9.0303,9.0229,9.0303,118000.0
2013-08-05 14:50:00,12.31,12.31,12.31,12.31,48000.0,9.0303,9.0303,9.0303,9.0303,48000.0
2013-08-05 14:55:00,12.31,12.32,12.31,12.31,73200.0,9.0303,9.0376,9.0303,9.0303,73200.0
2013-08-05 15:00:00,12.31,12.32,12.31,12.31,83200.0,9.0303,9.0376,9.0303,9.0303,83200.0
2013-08-05 15:05:00,12.31,12.31,12.3,12.3,146800.0,9.0303,9.0303,9.0229,9.0229,146800.0
2013-08-05 15:10:00,12.3,12.32,12.3,12.31,165600.0,9.0229,9.0376,9.0229,9.0303,165600.0
2013-08-05 15:15:00,12.31,12.32,12.31,12.31,86400.0,9.0303,9.0376,9.0303,9.0303,86400.0
2013-08-05 15:20:00,12.31,12.32,12.31,12.31,63200.0,9.0303,9.0376,9.0303,9.0303,63200.0
2013-08-05 15:25:00,12.31,12.32,12.31,12.32,52800.0,9.0303,9.0376,9.0303,9.0376,52800.0
2013-08-05 15:30:00,12.32,12.32,12.31,12.31,63600.0,9.0376,9.0376,9.0303,9.0303,63600.0
2013-08-05 15:35:00,12.31,12.32,12.3,12.31,246800.0,9.0303,9.0376,9.0229,9.0303,246800.0
2013-08-05 15:40:00,12.31,12.32,12.31,12.31,222400.0,9.0303,9.0376,9.0303,9.0303,222400.0
2013-08-05 15:45:00,12.31,12.32,12.31,12.31,125200.0,9.0303,9.0376,9.0303,9.0303,125200.0
2013-08-05 15:50:00,12.31,12.32,12.31,12.31,192800.0,9.0303,9.0376,9.0303,9.0303,192800.0
2013-08-05 15:55:00,12.31,12.32,12.31,12.32,372800.0,9.0303,9.0376,9.0303,9.0376,372800.0
2013-08-06 09:30:00,12.26,12.31,12.26,12.29,87200.0,8.9936,9.0303,8.9936,9.0156,87200.0
2013-08-06 09:35:00,12.29,12.29,12.26,12.28,37200.0,9.0156,9.0156,8.9936,9.0083,37200.0
2013-08-06 09:40:00,12.28,12.28,12.25,12.26,58800.0,9.0083,9.0083,8.9863,8.9936,58800.0
2013-08-06 09:45:00,12.26,12.29,12.26,12.27,92000.0,8.9936,9.0156,8.9936,9.0009,92000.0
2013-08-06 09:50:00,12.27,12.28,12.26,12.26,64400.0,9.0009,9.0083,8.9936,8.9936,64400.0
2013-08-06 09:55:00,12.27,12.29,12.26,12.29,66800.0,9.0009,9.0156,8.9936,9.0156,66800.0
2013-08-06 10:00:00,12.29,12.3,12.27,12.27,70000.0,9.0156,9.0229,9.0009,9.0009,70000.0
2013-08-06 10:05:00,12.27,12.28,12.24,12.24,160400.0,9.0009,9.0083,8.9789,8.9789,160400.0
2013-08-06 10:10:00,12.24,12.24,12.21,12.23,81600.0,8.9789,8.9789,8.9569,8.9716,81600.0
2013-08-06 10:15:00,12.23,12.25,12.23,12.24,34800.0,8.9716,8.9863,8.9716,8.9789,34800.0
2013-08-06 10:20:00,12.24,12.24,12.24,12.24,41200.0,8.9789,8.9789,8.9789,8.9789,41200.0
2013-08-06 10:25:00,12.24,12.24,12.24,12.24,24800.0,8.9789,8.9789,8.9789,8.9789,24800.0
2013-08-06 10:30:00,12.24,12.24,12.24,12.24,176400.0,8.9789,8.9789,8.9789,8.9789,176400.0
2013-08-06 10:35:00,12.24,12.25,12.21,12.21,137200.0,8.9789,8.9863,8.9569,8.9569,137200.0
2013-08-06 10:40:00,12.21,12.24,12.19,12.22,95600.0,8.9569,8.9789,8.9423,8.9643,95600.0
2013-08-06 10:45:00,12.22,12.23,12.21,12.22,26000.0,8.9643,8.9716,8.9569,8.9643,26000.0
2013-08-06 10:50:00,12.22,12.23,12.21,12.22,28800.0,8.9643,8.9716,8.9569,8.9643,28800.0
2013-08-06 10:55:00,12.22,12.23,12.19,12.19,43200.0,8.9643,8.9716,8.9423,8.9423,43200.0
2013-08-06 11:00:00,12.18,12.19,12.18,12.19,43200.0,8.9349,8.9423,8.9349,8.9423,43200.0
2013-08-06 11:05:00,12.19,12.21,12.18,12.18,62400.0,8.9423,8.9569,8.9349,8.9349,62400.0
2013-08-06 11:10:00,12.19,12.2,12.18,12.19,45600.0,8.9423,8.9496,8.9349,8.9423,45600.0
2013-08-06 11:15:00,12.19,12.19,12.17,12.18,33200.0,8.9423,8.9423,8.9276,8.9349,33200.0
2013-08-06 11:20:00,12.18,12.18,12.17,12.17,34800.0,8.9349,8.9349,8.9276,8.9276,34800.0
2013-08-06 11:25:00,12.17,12.22,12.16,12.22,126000.0,8.9276,8.9643,8.9202,8.9643,126000.0
2013-08-06 11:30:00,12.22,12.24,12.21,12.24,22000.0,8.9643,8.9789,8.9569,8.9789,22000.0
2013-08-06 11:35:00,12.23,12.24,12.22,12.22,29600.0,8.9716,8.9789,8.9643,8.9643,29600.0
2013-08-06 11:40:00,12.22,12.22,12.22,12.22,21200.0,8.9643,8.9643,8.9643,8.9643,21200.0
2013-08-06 11:45:00,12.22,12.22,12.21,12.21,21200.0,8.9643,8.9643,8.9569,8.9569,21200.0
2013-08-06 11:50:00,12.21,12.22,12.21,12.22,8800.0,8.9569,8.9643,8.9569,8.9643,8800.0
2013-08-06 11:55:00,12.22,12.23,12.22,12.23,35600.0,8.9643,8.9716,8.9643,8.9716,35600.0
2013-08-06 12:00:00,12.23,12.23,12.23,12.23,16000.0,8.9716,8.9716,8.9716,8.9716,16000.0
2013-08-06 12:05:00,12.23,12.23,12.23,12.23,7600.0,8.9716,8.9716,8.9716,8.9716,7600.0
2013-08-06 12:10:00,12.23,12.26,12.23,12.25,84800.0,8.9716,8.9936,8.9716,8.9863,84800.0
2013-08-06 12:15:00,12.25,12.25,12.24,12.25,18800.0,8.9863,8.9863,8.9789,8.9863,18800.0
2013-08-06 12:20:00,12.25,12.25,12.24,12.25,21200.0,8.9863,8.9863,8.9789,8.9863,21200.0
2013-08-06 12:25:00,12.25,12.25,12.25,12.25,14000.0,8.9863,8.9863,8.9863,8.9863,14000.0
2013-08-06 12:30:00,12.25,12.26,12.25,12.25,46000.0,8.9863,8.9936,8.9863,8.9863,46000.0
2013-08-06 12:35:00,12.25,12.25,12.24,12.24,25600.0,8.9863,8.9863,8.9789,8.9789,25600.0
2013-08-06 12:40:00,12.25,12.25,12.24,12.24,24400.0,8.9863,8.9863,8.9789,8.9789,24400.0
2013-08-06 12:45:00,12.24,12.25,12.24,12.24,36000.0,8.9789,8.9863,8.9789,8.9789,36000.0
2013-08-06 12:50:00,12.24,12.25,12.24,12.24,15600.0,8.9789,8.9863,8.9789,8.9789,15600.0
2013-08-06 12:55:00,12.24,12.24,12.24,12.24,29600.0,8.9789,8.9789,8.9789,8.9789,29600.0
2013-08-06 13:00:00,12.24,12.24,12.24,12.24,9600.0,8.9789,8.9789,8.9789,8.9789,9600.0
2013-08-06 13:05:00,12.24,12.24,12.24,12.24,14000.0,8.9789,8.9789,8.9789,8.9789,14000.0
2013-08-06 13:10:00,12.24,12.24,12.23,12.24,14800.0,8.9789,8.9789,8.9716,8.9789,14800.0
2013-08-06 13:15:00,12.24,12.24,12.23,12.23,20000.0,8.9789,8.9789,8.9716,8.9716,20000.0
2013-08-06 13:20:00,12.23,12.23,12.21,12.21,86000.0,8.9716,8.9716,8.9569,8.9569,86000.0
2013-08-06 13:25:00,12.21,12.21,12.2,12.2,28800.0,8.9569,8.9569,8.9496,8.9496,28800.0
2013-08-06 13:30:00,12.2,12.2,12.2,12.2,26000.0,8.9496,8.9496,8.9496,8.9496,26000.0
2013-08-06 13:35:00,12.2,12.2,12.19,12.19,14800.0,8.9496,8.9496,8.9423,8.9423,14800.0
2013-08-06 13:40:00,12.19,12.2,12.19,12.19,40800.0,8.9423,8.9496,8.9423,8.9423,40800.0
2013-08-06 13:45:00,12.19,12.19,12.19,12.19,14800.0,8.9423,8.9423,8.9423,8.9423,14800.0
2013-08-06 13:50:00,12.19,12.19,12.18,12.19,42400.0,8.9423,8.9423,8.9349,8.9423,42400.0
2013-08-06 13:55:00,12.19,12.2,12.19,12.2,24800.0,8.9423,8.9496,8.9423,8.9496,24800.0
2013-08-06 14:00:00,12.2,12.21,12.2,12.21,62000.0,8.9496,8.9569,8.9496,8.9569,62000.0
2013-08-06 14:05:00,12.21,12.21,12.2,12.21,121600.0,8.9569,8.9569,8.9496,8.9569,121600.0
2013-08-06 14:10:00,12.21,12.22,12.21,12.22,40400.0,8.9569,8.9643,8.9569,8.9643,40400.0
2013-08-06 14:15:00,12.21,12.22,12.2,12.21,92000.0,8.9569,8.9643,8.9496,8.9569,92000.0
2013-08-06 14:20:00,12.21,12.21,12.2,12.21,189600.0,8.9569,8.9569,8.9496,8.9569,189600.0
2013-08-06 14:25:00,12.21,12.22,12.21,12.22,56800.0,8.9569,8.9643,8.9569,8.9643,56800.0
2013-08-06 14:30:00,12.22,12.23,12.22,12.22,64000.0,8.9643,8.9716,8.9643,8.9643,64000.0
2013-08-06 14:35:00,12.22,12.22,12.22,12.22,28400.0,8.9643,8.9643,8.9643,8.9643,28400.0
2013-08-06 14:40:00,12.22,12.23,12.22,12.23,60400.0,8.9643,8.9716,8.9643,8.9716,60400.0
2013-08-06 14:45:00,12.23,12.24,12.23,12.23,35200.0,8.9716,8.9789,8.9716,8.9716,35200.0
2013-08-06 14:50:00,12.23,12.24,12.23,12.24,42000.0,8.9716,8.9789,8.9716,8.9789,42000.0
2013-08-06 14:55:00,12.24,12.25,12.24,12.25,76000.0,8.9789,8.9863,8.9789,8.9863,76000.0
2013-08-06 15:00:00,12.25,12.26,12.23,12.24,41200.0,8.9863,8.9936,8.9716,8.9789,41200.0
2013-08-06 15:05:00,12.24,12.24,12.22,12.22,25600.0,8.9789,8.9789,8.9643,8.9643,25600.0
2013-08-06 15:10:00,12.23,12.25,12.23,12.24,50000.0,8.9716,8.9863,8.9716,8.9789,50000.0
2013-08-06 15:15:00,12.24,12.25,12.24,12.25,104800.0,8.9789,8.9863,8.9789,8.9863,104800.0
2013-08-06 15:20:00,12.25,12.26,12.25,12.25,64400.0,8.9863,8.9936,8.9863,8.9863,64400.0
2013-08-06 15:25:00,12.25,12.25,12.25,12.25,53600.0,8.9863,8.9863,8.9863,8.9863,53600.0
2013-08-06 15:30:00,12.25,12.25,12.25,12.25,75600.0,8.9863,8.9863,8.9863,8.9863,75600.0
2013-08-06 15:35:00,12.25,12.26,12.25,12.26,91200.0,8.9863,8.9936,8.9863,8.9936,91200.0
2013-08-06 15:40:00,12.26,12.27,12.26,12.26,87200.0,8.9936,9.0009,8.9936,8.9936,87200.0
2013-08-06 15:45:00,12.26,12.26,12.25,12.25,143600.0,8.9936,8.9936,8.9863,8.9863,143600.0
2013-08-06 15:50:00,12.25,12.25,12.24,12.24,188800.0,8.9863,8.9863,8.9789,8.9789,188800.0
2013-08-06 15:55:00,12.24,12.26,12.24,12.26,221200.0,8.9789,8.9936,8.9789,8.9936,221200.0
2013-08-07 09:30:00,12.21,12.24,12.2,12.21,58800.0,8.9569,8.9789,8.9496,8.9569,58800.0
2013-08-07 09:35:00,12.21,12.22,12.15,12.17,29200.0,8.9569,8.9643,8.9129,8.9276,29200.0
2013-08-07 09:40:00,12.16,12.18,12.15,12.18,15600.0,8.9202,8.9349,8.9129,8.9349,15600.0
2013-08-07 09:45:00,12.17,12.2,12.17,12.2,16000.0,8.9276,8.9496,8.9276,8.9496,16000.0
2013-08-07 09:50:00,12.2,12.21,12.16,12.16,18800.0,8.9496,8.9569,8.9202,8.9202,18800.0
2013-08-07 09:55:00,12.16,12.16,12.09,12.09,53600.0,8.9202,8.9202,8.8689,8.8689,53600.0
2013-08-07 10:00:00,12.08,12.08,12.06,12.08,75600.0,8.8616,8.8616,8.8469,8.8616,75600.0
2013-08-07 10:05:00,12.08,12.1,12.08,12.1,38400.0,8.8616,8.8762,8.8616,8.8762,38400.0
2013-08-07 10:10:00,12.1,12.11,12.05,12.05,41200.0,8.8762,8.8836,8.8396,8.8396,41200.0
2013-08-07 10:15:00,12.05,12.07,12.04,12.07,65200.0,8.8396,8.8542,8.8322,8.8542,65200.0
2013-08-07 10:20:00,12.07,12.07,12.04,12.05,26400.0,8.8542,8.8542,8.8322,8.8396,26400.0
2013-08-07 10:25:00,12.05,12.05,12.02,12.03,70800.0,8.8396,8.8396,8.8175,8.8249,70800.0
2013-08-07 10:30:00,12.02,12.02,12.01,12.01,24800.0,8.8175,8.8175,8.8102,8.8102,24800.0
2013-08-07 10:35:00,12.02,12.02,12.01,12.01,25600.0,8.8175,8.8175,8.8102,8.8102,25600.0
2013-08-07 10:40:00,12.02,12.05,12.02,12.05,44000.0,8.8175,8.8396,8.8175,8.8396,44000.0
2013-08-07 10:45:00,12.05,12.05,12.03,12.04,46000.0,8.8396,8.8396,8.8249,8.8322,46000.0
2013-08-07 10:50:00,12.03,12.04,12.03,12.04,64400.0,8.8249,8.8322,8.8249,8.8322,64400.0
2013-08-07 10:55:00,12.04,12.06,12.04,12.05,34400.0,8.8322,8.8469,8.8322,8.8396,34400.0
2013-08-07 11:00:00,12.05,12.05,12.04,12.04,10000.0,8.8396,8.8396,8.8322,8.8322,10000.0
2013-08-07 11:05:00,12.04,12.04,12.03,12.04,12000.0,8.8322,8.8322,8.8249,8.8322,12000.0
2013-08-07 11:10:00,12.04,12.04,12.03,12.03,21600.0,8.8322,8.8322,8.8249,8.8249,21600.0
2013-08-07 11:15:00,12.03,12.04,12.02,12.02,49200.0,8.8249,8.8322,8.8175,8.8175,49200.0
2013-08-07 11:20:00,12.02,12.02,12.0,12.0,25600.0,8.8175,8.8175,8.8029,8.8029,25600.0
2013-08-07 11:25:00,12.0,12.0,11.99,11.99,37600.0,8.8029,8.8029,8.7955,8.7955,37600.0
2013-08-07 11:30:00,11.99,11.99,11.99,11.99,24400.0,8.7955,8.7955,8.7955,8.7955,24400.0
2013-08-07 11:35:00,11.99,11.99,11.97,11.97,59200.0,8.7955,8.7955,8.7809,8.7809,59200.0
2013-08-07 11:40:00,11.97,11.99,11.97,11.98,94400.0,8.7809,8.7955,8.7809,8.7882,94400.0
2013-08-07 11:45:00,11.98,11.99,11.96,11.97,44800.0,8.7882,8.7955,8.7735,8.7809,44800.0
2013-08-07 11:50:00,11.96,11.97,11.96,11.96,26800.0,8.7735,8.7809,8.7735,8.7735,26800.0
2013-08-07 11:55:00,11.97,11.97,11.95,11.96,34000.0,8.7809,8.7809,8.7662,8.7735,34000.0
2013-08-07 12:00:00,11.96,11.96,11.95,11.96,20800.0,8.7735,8.7735,8.7662,8.7735,20800.0
2013-08-07 12:05:00,11.96,11.97,11.96,11.97,37600.0,8.7735,8.7809,8.7735,8.7809,37600.0
2013-08-07 12:10:00,11.97,11.97,11.96,11.97,46400.0,8.7809,8.7809,8.7735,8.7809,46400.0
2013-08-07 12:15:00,11.97,11.97,11.97,11.97,9200.0,8.7809,8.7809,8.7809,8.7809,9200.0
2013-08-07 12:20:00,11.98,11.99,11.96,11.97,50400.0,8.7882,8.7955,8.7735,8.7809,50400.0
2013-08-07 12:25:00,11.97,11.99,11.97,11.99,31200.0,8.7809,8.7955,8.7809,8.7955,31200.0
2013-08-07 12:30:00,11.99,12.01,11.99,12.0,57600.0,8.7955,8.8102,8.7955,8.8029,57600.0
2013-08-07 12:35:00,12.0,12.02,12.0,12.01,34800.0,8.8029,8.8175,8.8029,8.8102,34800.0
2013-08-07 12:40:00,12.01,12.02,12.01,12.02,24400.0,8.8102,8.8175,8.8102,8.8175,24400.0
2013-08-07 12:45:00,12.03,12.03,12.01,12.02,100400.0,8.8249,8.8249,8.8102,8.8175,100400.0
2013-08-07 12:50:00,12.02,12.02,12.01,12.02,124400.0,8.8175,8.8175,8.8102,8.8175,124400.0
2013-08-07 12:55:00,12.02,12.02,12.01,12.01,18400.0,8.8175,8.8175,8.8102,8.8102,18400.0
2013-08-07 13:00:00,12.01,12.02,12.01,12.01,11600.0,8.8102,8.8175,8.8102,8.8102,11600.0
2013-08-07 13:05:00,12.01,12.02,12.0,12.01,14800.0,8.8102,8.8175,8.8029,8.8102,14800.0
2013-08-07 13:10:00,12.01,12.02,12.01,12.02,15600.0,8.8102,8.8175,8.8102,8.8175,15600.0
2013-08-07 13:15:00,12.02,12.02,12.02,12.02,34000.0,8.8175,8.8175,8.8175,8.8175,34000.0
2013-08-07 13:20:00,12.02,12.02,12.02,12.02,12800.0,8.8175,8.8175,8.8175,8.8175,12800.0
2013-08-07 13:25:00,12.02,12.02,12.02,12.02,29600.0,8.8175,8.8175,8.8175,8.8175,29600.0
2013-08-07 13:30:00,12.02,12.02,12.01,12.01,26400.0,8.8175,8.8175,8.8102,8.8102,26400.0
2013-08-07 13:35:00,12.01,12.02,12.01,12.02,21600.0,8.8102,8.8175,8.8102,8.8175,21600.0
2013-08-07 13:40:00,12.02,12.02,12.01,12.01,75200.0,8.8175,8.8175,8.8102,8.8102,75200.0
2013-08-07 13:45:00,12.01,12.01,11.99,11.99,17600.0,8.8102,8.8102,8.7955,8.7955,17600.0
2013-08-07 13:50:00,11.99,11.99,11.99,11.99,27600.0,8.7955,8.7955,8.7955,8.7955,27600.0
2013-08-07 13:55:00,11.99,12.0,11.99,12.0,28400.0,8.7955,8.8029,8.7955,8.8029,28400.0
2013-08-07 14:00:00,12.0,12.0,11.99,11.99,47200.0,8.8029,8.8029,8.7955,8.7955,47200.0
2013-08-07 14:05:00,11.99,11.99,11.99,11.99,18400.0,8.7955,8.7955,8.7955,8.7955,18400.0
2013-08-07 14:10:00,11.99,11.99,11.99,11.99,24000.0,8.7955,8.7955,8.7955,8.7955,24000.0
2013-08-07 14:15:00,11.99,11.99,11.98,11.98,26400.0,8.7955,8.7955,8.7882,8.7882,26400.0
2013-08-07 14:20:00,11.98,11.98,11.97,11.97,37600.0,8.7882,8.7882,8.7809,8.7809,37600.0
2013-08-07 14:25:00,11.97,11.97,11.96,11.97,63600.0,8.7809,8.7809,8.7735,8.7809,63600.0
2013-08-07 14:30:00,11.97,11.98,11.96,11.96,66000.0,8.7809,8.7882,8.7735,8.7735,66000.0
2013-08-07 14:35:00,11.96,11.96,11.95,11.95,22800.0,8.7735,8.7735,8.7662,8.7662,22800.0
2013-08-07 14:40:00,11.95,11.97,11.95,11.95,151200.0,8.7662,8.7809,8.7662,8.7662,151200.0
2013-08-07 14:45:00,11.95,11.96,11.95,11.96,48800.0,8.7662,8.7735,8.7662,8.7735,48800.0
2013-08-07 14:50:00,11.96,11.96,11.95,11.96,44400.0,8.7735,8.7735,8.7662,8.7735,44400.0
2013-08-07 14:55:00,11.96,11.97,11.96,11.97,52800.0,8.7735,8.7809,8.7735,8.7809,52800.0
2013-08-07 15:00:00,11.97,11.98,11.97,11.97,23200.0,8.7809,8.7882,8.7809,8.7809,23200.0
2013-08-07 15:05:00,11.98,11.98,11.97,11.97,30800.0,8.7882,8.7882,8.7809,8.7809,30800.0
2013-08-07 15:10:00,11.97,11.99,11.97,11.99,39600.0,8.7809,8.7955,8.7809,8.7955,39600.0
2013-08-07 15:15:00,11.99,11.99,11.98,11.98,39200.0,8.7955,8.7955,8.7882,8.7882,39200.0
2013-08-07 15:20:00,11.98,11.99,11.98,11.98,74400.0,8.7882,8.7955,8.7882,8.7882,74400.0
2013-08-07 15:25:00,11.98,11.98,11.98,11.98,57200.0,8.7882,8.7882,8.7882,8.7882,57200.0
2013-08-07 15:30:00,11.98,11.98,11.96,11.96,130000.0,8.7882,8.7882,8.7735,8.7735,130000.0
2013-08-07 15:35:00,11.96,11.97,11.96,11.97,102000.0,8.7735,8.7809,8.7735,8.7809,102000.0
2013-08-07 15:40:00,11.97,11.97,11.95,11.96,129600.0,8.7809,8.7809,8.7662,8.7735,129600.0
2013-08-07 15:45:00,11.96,11.96,11.94,11.94,229200.0,8.7735,8.7735,8.7589,8.7589,229200.0
2013-08-07 15:50:00,11.94,11.94,11.92,11.93,198800.0,8.7589,8.7589,8.7442,8.7515,198800.0
2013-08-07 15:55:00,11.93,11.95,11.93,11.94,360800.0,8.7515,8.7662,8.7515,8.7589,360800.0
2013-08-08 09:30:00,11.98,12.05,11.94,12.02,140400.0,8.7882,8.8396,8.7589,8.8175,140400.0
2013-08-08 09:35:00,12.02,12.03,12.0,12.0,48400.0,8.8175,8.8249,8.8029,8.8029,48400.0
2013-08-08 09:40:00,11.99,12.03,11.99,12.02,65200.0,8.7955,8.8249,8.7955,8.8175,65200.0
2013-08-08 09:45:00,12.02,12.03,11.96,11.96,43600.0,8.8175,8.8249,8.7735,8.7735,43600.0
2013-08-08 09:50:00,11.97,11.97,11.93,11.94,36400.0,8.7809,8.7809,8.7515,8.7589,36400.0
2013-08-08 09:55:00,11.94,11.95,11.93,11.94,80800.0,8.7589,8.7662,8.7515,8.7589,80800.0
2013-08-08 10:00:00,11.94,11.95,11.93,11.93,39600.0,8.7589,8.7662,8.7515,8.7515,39600.0
2013-08-08 10:05:00,11.94,11.94,11.89,11.9,129600.0,8.7589,8.7589,8.7222,8.7295,129600.0
2013-08-08 10:10:00,11.89,11.9,11.88,11.88,112800.0,8.7222,8.7295,8.7148,8.7148,112800.0
2013-08-08 10:15:00,11.88,11.9,11.88,11.89,40400.0,8.7148,8.7295,8.7148,8.7222,40400.0
2013-08-08 10:20:00,11.89,11.9,11.88,11.89,38000.0,8.7222,8.7295,8.7148,8.7222,38000.0
2013-08-08 10:25:00,11.89,11.93,11.89,11.93,32400.0,8.7222,8.7515,8.7222,8.7515,32400.0
2013-08-08 10:30:00,11.93,11.93,11.91,11.91,62400.0,8.7515,8.7515,8.7369,8.7369,62400.0
2013-08-08 10:35:00,11.91,11.91,11.9,11.91,24800.0,8.7369,8.7369,8.7295,8.7369,24800.0
2013-08-08 10:40:00,11.91,11.91,11.88,11.89,122000.0,8.7369,8.7369,8.7148,8.7222,122000.0
2013-08-08 10:45:00,11.88,11.9,11.87,11.89,158800.0,8.7148,8.7295,8.7075,8.7222,158800.0
2013-08-08 10:50:00,11.9,11.92,11.9,11.91,12000.0,8.7295,8.7442,8.7295,8.7369,12000.0
2013-08-08 10:55:00,11.91,11.92,11.9,11.92,25200.0,8.7369,8.7442,8.7295,8.7442,25200.0
2013-08-08 11:00:00,11.92,11.92,11.92,11.92,31600.0,8.7442,8.7442,8.7442,8.7442,31600.0
2013-08-08 11:05:00,11.92,11.94,11.92,11.94,11200.0,8.7442,8.7589,8.7442,8.7589,11200.0
2013-08-08 11:10:00,11.93,11.93,11.92,11.93,16800.0,8.7515,8.7515,8.7442,8.7515,16800.0
2013-08-08 11:15:00,11.93,11.93,11.91,11.91,60400.0,8.7515,8.7515,8.7369,8.7369,60400.0
2013-08-08 11:20:00,11.91,11.94,11.91,11.94,44800.0,8.7369,8.7589,8.7369,8.7589,44800.0
2013-08-08 11:25:00,11.93,11.94,11.93,11.94,15600.0,8.7515,8.7589,8.7515,8.7589,15600.0
2013-08-08 11:30:00,11.94,11.94,11.93,11.94,26000.0,8.7589,8.7589,8.7515,8.7589,26000.0
2013-08-08 11:35:00,11.94,11.94,11.91,11.92,35600.0,8.7589,8.7589,8.7369,8.7442,35600.0
2013-08-08 11:40:00,11.92,11.92,11.9,11.9,100800.0,8.7442,8.7442,8.7295,8.7295,100800.0
2013-08-08 11:45:00,11.9,11.92,11.9,11.91,18000.0,8.7295,8.7442,8.7295,8.7369,18000.0
2013-08-08 11:50:00,11.91,11.92,11.91,11.92,23600.0,8.7369,8.7442,8.7369,8.7442,23600.0
2013-08-08 11:55:00,11.92,11.93,11.92,11.93,14400.0,8.7442,8.7515,8.7442,8.7515,14400.0
2013-08-08 12:00:00,11.93,11.93,11.91,11.91,80400.0,8.7515,8.7515,8.7369,8.7369,80400.0
2013-08-08 12:05:00,11.91,11.92,11.88,11.88,192400.0,8.7369,8.7442,8.7148,8.7148,192400.0
2013-08-08 12:10:00,11.88,11.88,11.87,11.87,100000.0,8.7148,8.7148,8.7075,8.7075,100000.0
2013-08-08 12:15:00,11.88,11.89,11.87,11.89,72000.0,8.7148,8.7222,8.7075,8.7222,72000.0
2013-08-08 12:20:00,11.89,11.9,11.89,11.9,18000.0,8.7222,8.7295,8.7222,8.7295,18000.0
2013-08-08 12:25:00,11.9,11.92,11.9,11.92,16000.0,8.7295,8.7442,8.7295,8.7442,16000.0
2013-08-08 12:30:00,11.92,11.92,11.9,11.9,105200.0,8.7442,8.7442,8.7295,8.7295,105200.0
2013-08-08 12:35:00,11.91,11.91,11.88,11.88,112000.0,8.7369,8.7369,8.7148,8.7148,112000.0
2013-08-08 12:40:00,11.88,11.88,11.88,11.88,72800.0,8.7148,8.7148,8.7148,8.7148,72800.0
2013-08-08 12:45:00,11.89,11.89,11.89,11.89,2400.0,8.7222,8.7222,8.7222,8.7222,2400.0
2013-08-08 12:50:00,11.89,11.91,11.89,11.91,23600.0,8.7222,8.7369,8.7222,8.7369,23600.0
2013-08-08 12:55:00,11.91,11.92,11.91,11.92,6000.0,8.7369,8.7442,8.7369,8.7442,6000.0
2013-08-08 13:00:00,11.92,11.93,11.92,11.93,40000.0,8.7442,8.7515,8.7442,8.7515,40000.0
2013-08-08 13:05:00,11.93,11.94,11.92,11.92,38800.0,8.7515,8.7589,8.7442,8.7442,38800.0
2013-08-08 13:10:00,11.92,11.92,11.91,11.92,33600.0,8.7442,8.7442,8.7369,8.7442,33600.0
2013-08-08 13:15:00,11.92,11.92,11.91,11.92,7200.0,8.7442,8.7442,8.7369,8.7442,7200.0
2013-08-08 13:20:00,11.92,11.94,11.92,11.94,16000.0,8.7442,8.7589,8.7442,8.7589,16000.0
2013-08-08 13:25:00,11.94,11.94,11.94,11.94,8000.0,8.7589,8.7589,8.7589,8.7589,8000.0
2013-08-08 13:30:00,11.94,11.95,11.94,11.95,31600.0,8.7589,8.7662,8.7589,8.7662,31600.0
2013-08-08 13:35:00,11.95,11.95,11.93,11.93,90400.0,8.7662,8.7662,8.7515,8.7515,90400.0
2013-08-08 13:40:00,11.93,11.93,11.91,11.92,20400.0,8.7515,8.7515,8.7369,8.7442,20400.0
2013-08-08 13:45:00,11.92,11.93,11.92,11.93,12800.0,8.7442,8.7515,8.7442,8.7515,12800.0
2013-08-08 13:50:00,11.93,11.93,11.92,11.93,29200.0,8.7515,8.7515,8.7442,8.7515,29200.0
2013-08-08 13:55:00,11.93,11.93,11.93,11.93,8800.0,8.7515,8.7515,8.7515,8.7515,8800.0
2013-08-08 14:00:00,11.93,11.94,11.92,11.92,40000.0,8.7515,8.7589,8.7442,8.7442,40000.0
2013-08-08 14:05:00,11.92,11.93,11.92,11.92,27200.0,8.7442,8.7515,8.7442,8.7442,27200.0
2013-08-08 14:10:00,11.92,11.92,11.91,11.92,29200.0,8.7442,8.7442,8.7369,8.7442,29200.0
2013-08-08 14:15:00,11.92,11.92,11.92,11.92,35200.0,8.7442,8.7442,8.7442,8.7442,35200.0
2013-08-08 14:20:00,11.92,11.94,11.92,11.93,24400.0,8.7442,8.7589,8.7442,8.7515,24400.0
2013-08-08 14:25:00,11.93,11.93,11.92,11.93,37200.0,8.7515,8.7515,8.7442,8.7515,37200.0
2013-08-08 14:30:00,11.93,11.93,11.92,11.92,164800.0,8.7515,8.7515,8.7442,8.7442,164800.0
2013-08-08 14:35:00,11.92,11.92,11.91,11.92,12400.0,8.7442,8.7442,8.7369,8.7442,12400.0
2013-08-08 14:40:00,11.92,11.93,11.91,11.91,56000.0,8.7442,8.7515,8.7369,8.7369,56000.0
2013-08-08 14:45:00,11.91,11.91,11.9,11.9,67200.0,8.7369,8.7369,8.7295,8.7295,67200.0
2013-08-08 14:50:00,11.89,11.9,11.87,11.88,152800.0,8.7222,8.7295,8.7075,8.7148,152800.0
2013-08-08 14:55:00,11.88,11.9,11.88,11.9,25200.0,8.7148,8.7295,8.7148,8.7295,25200.0
2013-08-08 15:00:00,11.9,11.91,11.9,11.9,34400.0,8.7295,8.7369,8.7295,8.7295,34400.0
2013-08-08 15:05:00,11.9,11.91,11.9,11.91,26400.0,8.7295,8.7369,8.7295,8.7369,26400.0
2013-08-08 15:10:00,11.91,11.91,11.89,11.9,65600.0,8.7369,8.7369,8.7222,8.7295,65600.0
2013-08-08 15:15:00,11.9,11.9,11.88,11.88,62000.0,8.7295,8.7295,8.7148,8.7148,62000.0
2013-08-08 15:20:00,11.88,11.89,11.87,11.87,91200.0,8.7148,8.7222,8.7075,8.7075,91200.0
2013-08-08 15:25:00,11.87,11.88,11.86,11.87,102400.0,8.7075,8.7148,8.7002,8.7075,102400.0
2013-08-08 15:30:00,11.87,11.89,11.87,11.88,81600.0,8.7075,8.7222,8.7075,8.7148,81600.0
2013-08-08 15:35:00,11.88,11.88,11.88,11.88,86800.0,8.7148,8.7148,8.7148,8.7148,86800.0
2013-08-08 15:40:00,11.88,11.88,11.87,11.87,92800.0,8.7148,8.7148,8.7075,8.7075,92800.0
2013-08-08 15:45:00,11.87,11.88,11.87,11.87,106000.0,8.7075,8.7148,8.7075,8.7075,106000.0
2013-08-08 15:50:00,11.87,11.88,11.86,11.87,223200.0,8.7075,8.7148,8.7002,8.7075,223200.0
2013-08-08 15:55:00,11.87,11.88,11.87,11.88,360000.0,8.7075,8.7148,8.7075,8.7148,360000.0
2013-08-09 09:30:00,11.89,11.89,11.81,11.84,152400.0,8.7222,8.7222,8.6635,8.6855,152400.0
2013-08-09 09:35:00,11.85,11.87,11.85,11.87,32400.0,8.6928,8.7075,8.6928,8.7075,32400.0
2013-08-09 09:40:00,11.86,11.88,11.86,11.88,122000.0,8.7002,8.7148,8.7002,8.7148,122000.0
2013-08-09 09:45:00,11.9,11.93,11.9,11.91,26800.0,8.7295,8.7515,8.7295,8.7369,26800.0
2013-08-09 09:50:00,11.91,11.91,11.89,11.9,9600.0,8.7369,8.7369,8.7222,8.7295,9600.0
2013-08-09 09:55:00,11.89,11.9,11.88,11.89,33600.0,8.7222,8.7295,8.7148,8.7222,33600.0
2013-08-09 10:00:00,11.89,11.9,11.88,11.89,41200.0,8.7222,8.7295,8.7148,8.7222,41200.0
2013-08-09 10:05:00,11.89,11.89,11.84,11.87,65600.0,8.7222,8.7222,8.6855,8.7075,65600.0
2013-08-09 10:10:00,11.86,11.89,11.86,11.88,65200.0,8.7002,8.7222,8.7002,8.7148,65200.0
2013-08-09 10:15:00,11.88,11.89,11.87,11.87,22400.0,8.7148,8.7222,8.7075,8.7075,22400.0
2013-08-09 10:20:00,11.86,11.86,11.84,11.85,19600.0,8.7002,8.7002,8.6855,8.6928,19600.0
2013-08-09 10:25:00,11.85,11.88,11.85,11.87,18800.0,8.6928,8.7148,8.6928,8.7075,18800.0
2013-08-09 10:30:00,11.87,11.9,11.87,11.88,45600.0,8.7075,8.7295,8.7075,8.7148,45600.0
2013-08-09 10:35:00,11.88,11.9,11.88,11.9,37600.0,8.7148,8.7295,8.7148,8.7295,37600.0
2013-08-09 10:40:00,11.9,11.92,11.9,11.92,39200.0,8.7295,8.7442,8.7295,8.7442,39200.0
2013-08-09 10:45:00,11.92,11.94,11.92,11.93,54800.0,8.7442,8.7589,8.7442,8.7515,54800.0
2013-08-09 10:50:00,11.93,11.94,11.91,11.91,55200.0,8.7515,8.7589,8.7369,8.7369,55200.0
2013-08-09 10:55:00,11.91,11.92,11.9,11.91,25600.0,8.7369,8.7442,8.7295,8.7369,25600.0
2013-08-09 11:00:00,11.91,11.91,11.89,11.9,57200.0,8.7369,8.7369,8.7222,8.7295,57200.0
2013-08-09 11:05:00,11.89,11.9,11.88,11.9,122400.0,8.7222,8.7295,8.7148,8.7295,122400.0
2013-08-09 11:10:00,11.9,11.92,11.89,11.92,64000.0,8.7295,8.7442,8.7222,8.7442,64000.0
2013-08-09 11:15:00,11.92,11.92,11.9,11.92,86000.0,8.7442,8.7442,8.7295,8.7442,86000.0
2013-08-09 11:20:00,11.92,11.92,11.89,11.9,66800.0,8.7442,8.7442,8.7222,8.7295,66800.0
2013-08-09 11:25:00,11.9,11.9,11.87,11.88,39200.0,8.7295,8.7295,8.7075,8.7148,39200.0
2013-08-09 11:30:00,11.88,11.89,11.87,11.89,25200.0,8.7148,8.7222,8.7075,8.7222,25200.0
2013-08-09 11:35:00,11.89,11.9,11.89,11.9,22400.0,8.7222,8.7295,8.7222,8.7295,22400.0
2013-08-09 11:40:00,11.91,11.93,11.9,11.93,30400.0,8.7369,8.7515,8.7295,8.7515,30400.0
2013-08-09 11:45:00,11.93,11.93,11.92,11.93,26000.0,8.7515,8.7515,8.7442,8.7515,26000.0
2013-08-09 11:50:00,11.94,11.94,11.93,11.93,17600.0,8.7589,8.7589,8.7515,8.7515,17600.0
2013-08-09 11:55:00,11.94,11.95,11.94,11.94,26400.0,8.7589,8.7662,8.7589,8.7589,26400.0
2013-08-09 12:00:00,11.93,11.94,11.91,11.91,21200.0,8.7515,8.7589,8.7369,8.7369,21200.0
2013-08-09 12:05:00,11.91,11.91,11.89,11.9,27600.0,8.7369,8.7369,8.7222,8.7295,27600.0
2013-08-09 12:10:00,11.9,11.93,11.9,11.93,12400.0,8.7295,8.7515,8.7295,8.7515,12400.0
2013-08-09 12:15:00,11.93,11.94,11.93,11.93,21200.0,8.7515,8.7589,8.7515,8.7515,21200.0
2013-08-09 12:20:00,11.93,11.94,11.91,11.91,17600.0,8.7515,8.7589,8.7369,8.7369,17600.0
2013-08-09 12:25:00,11.91,11.93,11.91,11.93,13600.0,8.7369,8.7515,8.7369,8.7515,13600.0
2013-08-09 12:30:00,11.93,11.95,11.93,11.94,47200.0,8.7515,8.7662,8.7515,8.7589,47200.0
2013-08-09 12:35:00,11.95,11.96,11.95,11.96,12800.0,8.7662,8.7735,8.7662,8.7735,12800.0
2013-08-09 12:40:00,11.95,11.96,11.94,11.94,23600.0,8.7662,8.7735,8.7589,8.7589,23600.0
2013-08-09 12:45:00,11.94,11.94,11.92,11.93,21600.0,8.7589,8.7589,8.7442,8.7515,21600.0
2013-08-09 12:50:00,11.93,11.94,11.93,11.94,8000.0,8.7515,8.7589,8.7515,8.7589,8000.0
2013-08-09 12:55:00,11.94,11.95,11.93,11.93,10800.0,8.7589,8.7662,8.7515,8.7515,10800.0
2013-08-09 13:00:00,11.93,11.93,11.91,11.91,7200.0,8.7515,8.7515,8.7369,8.7369,7200.0
2013-08-09 13:05:00,11.91,11.92,11.88,11.89,33600.0,8.7369,8.7442,8.7148,8.7222,33600.0
2013-08-09 13:10:00,11.89,11.9,11.89,11.89,12400.0,8.7222,8.7295,8.7222,8.7222,12400.0
2013-08-09 13:15:00,11.89,11.9,11.89,11.9,26000.0,8.7222,8.7295,8.7222,8.7295,26000.0
2013-08-09 13:20:00,11.9,11.92,11.9,11.91,29200.0,8.7295,8.7442,8.7295,8.7369,29200.0
2013-08-09 13:25:00,11.9,11.92,11.9,11.91,17200.0,8.7295,8.7442,8.7295,8.7369,17200.0
2013-08-09 13:30:00,11.92,11.92,11.91,11.92,37200.0,8.7442,8.7442,8.7369,8.7442,37200.0
2013-08-09 13:35:00,11.92,11.93,11.92,11.93,9600.0,8.7442,8.7515,8.7442,8.7515,9600.0
2013-08-09 13:40:00,11.93,11.94,11.93,11.93,27600.0,8.7515,8.7589,8.7515,8.7515,27600.0
2013-08-09 13:45:00,11.93,11.93,11.9,11.9,25200.0,8.7515,8.7515,8.7295,8.7295,25200.0
2013-08-09 13:50:00,11.9,11.9,11.9,11.9,68800.0,8.7295,8.7295,8.7295,8.7295,68800.0
2013-08-09 13:55:00,11.9,11.9,11.87,11.87,68000.0,8.7295,8.7295,8.7075,8.7075,68000.0
2013-08-09 14:00:00,11.87,11.87,11.85,11.86,62000.0,8.7075,8.7075,8.6928,8.7002,62000.0
2013-08-09 14:05:00,11.87,11.87,11.85,11.85,40800.0,8.7075,8.7075,8.6928,8.6928,40800.0
2013-08-09 14:10:00,11.85,11.86,11.85,11.85,33600.0,8.6928,8.7002,8.6928,8.6928,33600.0
2013-08-09 14:15:00,11.85,11.87,11.84,11.87,40000.0,8.6928,8.7075,8.6855,8.7075,40000.0
2013-08-09 14:20:00,11.86,11.88,11.86,11.88,18800.0,8.7002,8.7148,8.7002,8.7148,18800.0
2013-08-09 14:25:00,11.88,11.88,11.86,11.87,22800.0,8.7148,8.7148,8.7002,8.7075,22800.0
2013-08-09 14:30:00,11.87,11.88,11.87,11.87,21600.0,8.7075,8.7148,8.7075,8.7075,21600.0
2013-08-09 14:35:00,11.87,11.87,11.85,11.85,20400.0,8.7075,8.7075,8.6928,8.6928,20400.0
2013-08-09 14:40:00,11.85,11.88,11.85,11.88,242800.0,8.6928,8.7148,8.6928,8.7148,242800.0
2013-08-09 14:45:00,11.88,11.88,11.88,11.88,48400.0,8.7148,8.7148,8.7148,8.7148,48400.0
2013-08-09 14:50:00,11.89,11.89,11.88,11.88,34800.0,8.7222,8.7222,8.7148,8.7148,34800.0
2013-08-09 14:55:00,11.88,11.89,11.88,11.89,38400.0,8.7148,8.7222,8.7148,8.7222,38400.0
2013-08-09 15:00:00,11.89,11.89,11.88,11.88,33600.0,8.7222,8.7222,8.7148,8.7148,33600.0
2013-08-09 15:05:00,11.88,11.88,11.88,11.88,28800.0,8.7148,8.7148,8.7148,8.7148,28800.0
2013-08-09 15:10:00,11.88,11.89,11.88,11.88,124800.0,8.7148,8.7222,8.7148,8.7148,124800.0
2013-08-09 15:15:00,11.88,11.9,11.88,11.9,19200.0,8.7148,8.7295,8.7148,8.7295,19200.0
2013-08-09 15:20:00,11.9,11.9,11.88,11.88,67200.0,8.7295,8.7295,8.7148,8.7148,67200.0
2013-08-09 15:25:00,11.88,11.89,11.88,11.88,52800.0,8.7148,8.7222,8.7148,8.7148,52800.0
2013-08-09 15:30:00,11.88,11.89,11.88,11.88,65200.0,8.7148,8.7222,8.7148,8.7148,65200.0
2013-08-09 15:35:00,11.88,11.9,11.88,11.88,61200.0,8.7148,8.7295,8.7148,8.7148,61200.0
2013-08-09 15:40:00,11.88,11.89,11.88,11.88,78800.0,8.7148,8.7222,8.7148,8.7148,78800.0
2013-08-09 15:45:00,11.88,11.88,11.88,11.88,127200.0,8.7148,8.7148,8.7148,8.7148,127200.0
2013-08-09 15:50:00,11.88,11.88,11.88,11.88,115600.0,8.7148,8.7148,8.7148,8.7148,115600.0
2013-08-09 15:55:00,11.88,11.89,11.88,11.88,217600.0,8.7148,8.7222,8.7148,8.7148,217600.0
2013-08-12 09:30:00,11.81,11.88,11.8,11.8,114400.0,8.6635,8.7148,8.6562,8.6562,114400.0
2013-08-12 09:35:00,11.81,11.83,11.8,11.82,76400.0,8.6635,8.6782,8.6562,8.6708,76400.0
2013-08-12 09:40:00,11.82,11.84,11.81,11.82,76800.0,8.6708,8.6855,8.6635,8.6708,76800.0
2013-08-12 09:45:00,11.83,11.84,11.82,11.84,36400.0,8.6782,8.6855,8.6708,8.6855,36400.0
2013-08-12 09:50:00,11.83,11.86,11.83,11.85,57600.0,8.6782,8.7002,8.6782,8.6928,57600.0
2013-08-12 09:55:00,11.85,11.85,11.82,11.83,33600.0,8.6928,8.6928,8.6708,8.6782,33600.0
2013-08-12 10:00:00,11.83,11.87,11.83,11.84,22800.0,8.6782,8.7075,8.6782,8.6855,22800.0
2013-08-12 10:05:00,11.84,11.86,11.84,11.84,12800.0,8.6855,8.7002,8.6855,8.6855,12800.0
2013-08-12 10:10:00,11.84,11.86,11.84,11.85,106800.0,8.6855,8.7002,8.6855,8.6928,106800.0
2013-08-12 10:15:00,11.84,11.85,11.81,11.81,58400.0,8.6855,8.6928,8.6635,8.6635,58400.0
2013-08-12 10:20:00,11.82,11.83,11.8,11.8,39600.0,8.6708,8.6782,8.6562,8.6562,39600.0
2013-08-12 10:25:00,11.8,11.81,11.8,11.8,18000.0,8.6562,8.6635,8.6562,8.6562,18000.0
2013-08-12 10:30:00,11.81,11.81,11.81,11.81,14000.0,8.6635,8.6635,8.6635,8.6635,14000.0
2013-08-12 10:35:00,11.81,11.84,11.81,11.82,19600.0,8.6635,8.6855,8.6635,8.6708,19600.0
2013-08-12 10:40:00,11.83,11.84,11.82,11.84,25200.0,8.6782,8.6855,8.6708,8.6855,25200.0
2013-08-12 10:45:00,11.84,11.84,11.82,11.82,33200.0,8.6855,8.6855,8.6708,8.6708,33200.0
2013-08-12 10:50:00,11.82,11.84,11.81,11.84,41200.0,8.6708,8.6855,8.6635,8.6855,41200.0
2013-08-12 10:55:00,11.84,11.85,11.84,11.84,59600.0,8.6855,8.6928,8.6855,8.6855,59600.0
2013-08-12 11:00:00,11.84,11.84,11.84,11.84,22800.0,8.6855,8.6855,8.6855,8.6855,22800.0
2013-08-12 11:05:00,11.84,11.86,11.84,11.85,80800.0,8.6855,8.7002,8.6855,8.6928,80800.0
2013-08-12 11:10:00,11.86,11.87,11.85,11.87,44000.0,8.7002,8.7075,8.6928,8.7075,44000.0
2013-08-12 11:15:00,11.87,11.87,11.86,11.87,14400.0,8.7075,8.7075,8.7002,8.7075,14400.0
2013-08-12 11:20:00,11.87,11.89,11.87,11.88,27200.0,8.7075,8.7222,8.7075,8.7148,27200.0
2013-08-12 11:25:00,11.88,11.89,11.88,11.88,7600.0,8.7148,8.7222,8.7148,8.7148,7600.0
2013-08-12 11:30:00,11.88,11.88,11.87,11.87,24400.0,8.7148,8.7148,8.7075,8.7075,24400.0
2013-08-12 11:35:00,11.87,11.87,11.85,11.85,17600.0,8.7075,8.7075,8.6928,8.6928,17600.0
2013-08-12 11:40:00,11.85,11.85,11.84,11.85,27600.0,8.6928,8.6928,8.6855,8.6928,27600.0
2013-08-12 11:45:00,11.84,11.84,11.82,11.82,12400.0,8.6855,8.6855,8.6708,8.6708,12400.0
2013-08-12 11:50:00,11.82,11.82,11.81,11.81,23200.0,8.6708,8.6708,8.6635,8.6635,23200.0
2013-08-12 11:55:00,11.81,11.81,11.79,11.79,43600.0,8.6635,8.6635,8.6488,8.6488,43600.0
2013-08-12 12:00:00,11.79,11.79,11.77,11.78,52400.0,8.6488,8.6488,8.6342,8.6415,52400.0
2013-08-12 12:05:00,11.78,11.78,11.76,11.76,19600.0,8.6415,8.6415,8.6268,8.6268,19600.0
2013-08-12 12:10:00,11.77,11.77,11.76,11.77,31200.0,8.6342,8.6342,8.6268,8.6342,31200.0
2013-08-12 12:15:00,11.77,11.77,11.77,11.77,15600.0,8.6342,8.6342,8.6342,8.6342,15600.0
2013-08-12 12:20:00,11.77,11.78,11.77,11.78,40400.0,8.6342,8.6415,8.6342,8.6415,40400.0
2013-08-12 12:25:00,11.78,11.78,11.77,11.77,16400.0,8.6415,8.6415,8.6342,8.6342,16400.0
2013-08-12 12:30:00,11.77,11.77,11.76,11.77,41600.0,8.6342,8.6342,8.6268,8.6342,41600.0
2013-08-12 12:35:00,11.77,11.77,11.74,11.75,61600.0,8.6342,8.6342,8.6121,8.6195,61600.0
2013-08-12 12:40:00,11.75,11.75,11.74,11.74,29600.0,8.6195,8.6195,8.6121,8.6121,29600.0
2013-08-12 12:45:00,11.75,11.75,11.74,11.74,64000.0,8.6195,8.6195,8.6121,8.6121,64000.0
2013-08-12 12:50:00,11.74,11.75,11.74,11.74,20800.0,8.6121,8.6195,8.6121,8.6121,20800.0
2013-08-12 12:55:00,11.74,11.75,11.74,11.75,28400.0,8.6121,8.6195,8.6121,8.6195,28400.0
2013-08-12 13:00:00,11.75,11.75,11.74,11.74,23600.0,8.6195,8.6195,8.6121,8.6121,23600.0
2013-08-12 13:05:00,11.74,11.74,11.74,11.74,14400.0,8.6121,8.6121,8.6121,8.6121,14400.0
2013-08-12 13:10:00,11.74,11.74,11.73,11.74,30800.0,8.6121,8.6121,8.6048,8.6121,30800.0
2013-08-12 13:15:00,11.74,11.74,11.73,11.74,44400.0,8.6121,8.6121,8.6048,8.6121,44400.0
2013-08-12 13:20:00,11.74,11.74,11.73,11.74,47200.0,8.6121,8.6121,8.6048,8.6121,47200.0
2013-08-12 13:25:00,11.74,11.74,11.72,11.74,28800.0,8.6121,8.6121,8.5975,8.6121,28800.0
2013-08-12 13:30:00,11.74,11.74,11.73,11.73,13600.0,8.6121,8.6121,8.6048,8.6048,13600.0
2013-08-12 13:35:00,11.74,11.74,11.73,11.74,28000.0,8.6121,8.6121,8.6048,8.6121,28000.0
2013-08-12 13:40:00,11.74,11.74,11.74,11.74,24800.0,8.6121,8.6121,8.6121,8.6121,24800.0
2013-08-12 13:45:00,11.74,11.74,11.72,11.72,40800.0,8.6121,8.6121,8.5975,8.5975,40800.0
2013-08-12 13:50:00,11.72,11.72,11.72,11.72,28000.0,8.5975,8.5975,8.5975,8.5975,28000.0
2013-08-12 13:55:00,11.72,11.73,11.72,11.72,70000.0,8.5975,8.6048,8.5975,8.5975,70000.0
2013-08-12 14:00:00,11.72,11.72,11.72,11.72,26800.0,8.5975,8.5975,8.5975,8.5975,26800.0
2013-08-12 14:05:00,11.72,11.72,11.71,11.72,40000.0,8.5975,8.5975,8.5901,8.5975,40000.0
2013-08-12 14:10:00,11.72,11.72,11.71,11.71,31600.0,8.5975,8.5975,8.5901,8.5901,31600.0
2013-08-12 14:15:00,11.71,11.72,11.71,11.71,27200.0,8.5901,8.5975,8.5901,8.5901,27200.0
2013-08-12 14:20:00,11.71,11.72,11.71,11.71,36000.0,8.5901,8.5975,8.5901,8.5901,36000.0
2013-08-12 14:25:00,11.71,11.71,11.7,11.7,173600.0,8.5901,8.5901,8.5828,8.5828,173600.0
2013-08-12 14:30:00,11.71,11.71,11.71,11.71,111200.0,8.5901,8.5901,8.5901,8.5901,111200.0
2013-08-12 14:35:00,11.71,11.71,11.71,11.71,96400.0,8.5901,8.5901,8.5901,8.5901,96400.0
2013-08-12 14:40:00,11.71,11.71,11.7,11.71,51200.0,8.5901,8.5901,8.5828,8.5901,51200.0
2013-08-12 14:45:00,11.71,11.71,11.7,11.71,29600.0,8.5901,8.5901,8.5828,8.5901,29600.0
2013-08-12 14:50:00,11.71,11.71,11.7,11.7,40800.0,8.5901,8.5901,8.5828,8.5828,40800.0
2013-08-12 14:55:00,11.7,11.7,11.7,11.7,65200.0,8.5828,8.5828,8.5828,8.5828,65200.0
2013-08-12 15:00:00,11.7,11.7,11.7,11.7,98800.0,8.5828,8.5828,8.5828,8.5828,98800.0
2013-08-12 15:05:00,11.7,11.7,11.69,11.69,122800.0,8.5828,8.5828,8.5755,8.5755,122800.0
2013-08-12 15:10:00,11.69,11.69,11.68,11.69,163200.0,8.5755,8.5755,8.5681,8.5755,163200.0
2013-08-12 15:15:00,11.69,11.69,11.68,11.69,47600.0,8.5755,8.5755,8.5681,8.5755,47600.0
2013-08-12 15:20:00,11.69,11.69,11.68,11.69,97200.0,8.5755,8.5755,8.5681,8.5755,97200.0
2013-08-12 15:25:00,11.69,11.69,11.68,11.68,172000.0,8.5755,8.5755,8.5681,8.5681,172000.0
2013-08-12 15:30:00,11.68,11.69,11.68,11.69,71200.0,8.5681,8.5755,8.5681,8.5755,71200.0
2013-08-12 15:35:00,11.69,11.69,11.68,11.68,131600.0,8.5755,8.5755,8.5681,8.5681,131600.0
2013-08-12 15:40:00,11.68,11.69,11.68,11.68,140000.0,8.5681,8.5755,8.5681,8.5681,140000.0
2013-08-12 15:45:00,11.68,11.69,11.68,11.68,162000.0,8.5681,8.5755,8.5681,8.5681,162000.0
2013-08-12 15:50:00,11.68,11.69,11.68,11.68,207600.0,8.5681,8.5755,8.5681,8.5681,207600.0
2013-08-12 15:55:00,11.68,11.7,11.68,11.7,448400.0,8.5681,8.5828,8.5681,8.5828,448400.0
2013-08-13 09:30:00,11.76,11.77,11.7,11.71,110400.0,8.6268,8.6342,8.5828,8.5901,110400.0
2013-08-13 09:35:00,11.71,11.71,11.68,11.68,52000.0,8.5901,8.5901,8.5681,8.5681,52000.0
2013-08-13 09:40:00,11.68,11.68,11.66,11.68,131600.0,8.5681,8.5681,8.5535,8.5681,131600.0
2013-08-13 09:45:00,11.68,11.71,11.68,11.7,68400.0,8.5681,8.5901,8.5681,8.5828,68400.0
2013-08-13 09:50:00,11.7,11.7,11.63,11.63,51200.0,8.5828,8.5828,8.5315,8.5315,51200.0
2013-08-13 09:55:00,11.64,11.65,11.63,11.65,54400.0,8.5388,8.5461,8.5315,8.5461,54400.0
2013-08-13 10:00:00,11.64,11.65,11.62,11.62,52800.0,8.5388,8.5461,8.5241,8.5241,52800.0
2013-08-13 10:05:00,11.61,11.61,11.59,11.59,39600.0,8.5168,8.5168,8.5021,8.5021,39600.0
2013-08-13 10:10:00,11.59,11.61,11.59,11.6,78800.0,8.5021,8.5168,8.5021,8.5094,78800.0
2013-08-13 10:15:00,11.6,11.62,11.59,11.61,136800.0,8.5094,8.5241,8.5021,8.5168,136800.0
2013-08-13 10:20:00,11.61,11.61,11.6,11.61,60400.0,8.5168,8.5168,8.5094,8.5168,60400.0
2013-08-13 10:25:00,11.61,11.62,11.59,11.61,65600.0,8.5168,8.5241,8.5021,8.5168,65600.0
2013-08-13 10:30:00,11.61,11.61,11.6,11.61,45600.0,8.5168,8.5168,8.5094,8.5168,45600.0
2013-08-13 10:35:00,11.61,11.61,11.59,11.6,29600.0,8.5168,8.5168,8.5021,8.5094,29600.0
2013-08-13 10:40:00,11.6,11.61,11.6,11.6,42000.0,8.5094,8.5168,8.5094,8.5094,42000.0
2013-08-13 10:45:00,11.6,11.6,11.59,11.59,58800.0,8.5094,8.5094,8.5021,8.5021,58800.0
2013-08-13 10:50:00,11.59,11.61,11.59,11.59,106400.0,8.5021,8.5168,8.5021,8.5021,106400.0
2013-08-13 10:55:00,11.59,11.6,11.58,11.59,84800.0,8.5021,8.5094,8.4948,8.5021,84800.0
2013-08-13 11:00:00,11.59,11.6,11.59,11.6,44400.0,8.5021,8.5094,8.5021,8.5094,44400.0
2013-08-13 11:05:00,11.6,11.6,11.59,11.6,38800.0,8.5094,8.5094,8.5021,8.5094,38800.0
2013-08-13 11:10:00,11.6,11.6,11.59,11.6,37200.0,8.5094,8.5094,8.5021,8.5094,37200.0
2013-08-13 11:15:00,11.6,11.64,11.59,11.64,147200.0,8.5094,8.5388,8.5021,8.5388,147200.0
2013-08-13 11:20:00,11.64,11.66,11.64,11.66,24000.0,8.5388,8.5535,8.5388,8.5535,24000.0
2013-08-13 11:25:00,11.66,11.7,11.66,11.7,108800.0,8.5535,8.5828,8.5535,8.5828,108800.0
2013-08-13 11:30:00,11.71,11.72,11.7,11.71,75200.0,8.5901,8.5975,8.5828,8.5901,75200.0
2013-08-13 11:35:00,11.71,11.72,11.7,11.7,39600.0,8.5901,8.5975,8.5828,8.5828,39600.0
2013-08-13 11:40:00,11.7,11.71,11.69,11.69,71600.0,8.5828,8.5901,8.5755,8.5755,71600.0
2013-08-13 11:45:00,11.69,11.7,11.69,11.7,14000.0,8.5755,8.5828,8.5755,8.5828,14000.0
2013-08-13 11:50:00,11.71,11.72,11.7,11.7,28400.0,8.5901,8.5975,8.5828,8.5828,28400.0
2013-08-13 11:55:00,11.7,11.71,11.7,11.7,34000.0,8.5828,8.5901,8.5828,8.5828,34000.0
2013-08-13 12:00:00,11.7,11.71,11.68,11.71,56000.0,8.5828,8.5901,8.5681,8.5901,56000.0
2013-08-13 12:05:00,11.71,11.72,11.71,11.72,50000.0,8.5901,8.5975,8.5901,8.5975,50000.0
2013-08-13 12:10:00,11.72,11.74,11.72,11.74,96400.0,8.5975,8.6121,8.5975,8.6121,96400.0
2013-08-13 12:15:00,11.74,11.75,11.74,11.74,34000.0,8.6121,8.6195,8.6121,8.6121,34000.0
2013-08-13 12:20:00,11.74,11.76,11.74,11.74,15600.0,8.6121,8.6268,8.6121,8.6121,15600.0
2013-08-13 12:25:00,11.73,11.76,11.73,11.76,24800.0,8.6048,8.6268,8.6048,8.6268,24800.0
2013-08-13 12:30:00,11.76,11.78,11.76,11.77,39200.0,8.6268,8.6415,8.6268,8.6342,39200.0
2013-08-13 12:35:00,11.77,11.78,11.76,11.78,80800.0,8.6342,8.6415,8.6268,8.6415,80800.0
2013-08-13 12:40:00,11.78,11.8,11.78,11.8,46800.0,8.6415,8.6562,8.6415,8.6562,46800.0
2013-08-13 12:45:00,11.8,11.82,11.8,11.82,69200.0,8.6562,8.6708,8.6562,8.6708,69200.0
2013-08-13 12:50:00,11.82,11.83,11.81,11.81,80400.0,8.6708,8.6782,8.6635,8.6635,80400.0
2013-08-13 12:55:00,11.81,11.83,11.81,11.83,117200.0,8.6635,8.6782,8.6635,8.6782,117200.0
2013-08-13 13:00:00,11.82,11.84,11.81,11.82,40000.0,8.6708,8.6855,8.6635,8.6708,40000.0
2013-08-13 13:05:00,11.81,11.83,11.8,11.83,86400.0,8.6635,8.6782,8.6562,8.6782,86400.0
2013-08-13 13:10:00,11.83,11.84,11.83,11.83,69200.0,8.6782,8.6855,8.6782,8.6782,69200.0
2013-08-13 13:15:00,11.82,11.83,11.81,11.82,22800.0,8.6708,8.6782,8.6635,8.6708,22800.0
2013-08-13 13:20:00,11.82,11.84,11.82,11.83,89200.0,8.6708,8.6855,8.6708,8.6782,89200.0
2013-08-13 13:25:00,11.82,11.85,11.82,11.83,91200.0,8.6708,8.6928,8.6708,8.6782,91200.0
2013-08-13 13:30:00,11.83,11.83,11.81,11.82,79200.0,8.6782,8.6782,8.6635,8.6708,79200.0
2013-08-13 13:35:00,11.82,11.82,11.79,11.79,86800.0,8.6708,8.6708,8.6488,8.6488,86800.0
2013-08-13 13:40:00,11.79,11.79,11.77,11.77,18400.0,8.6488,8.6488,8.6342,8.6342,18400.0
2013-08-13 13:45:00,11.77,11.77,11.77,11.77,84400.0,8.6342,8.6342,8.6342,8.6342,84400.0
2013-08-13 13:50:00,11.77,11.77,11.76,11.76,19600.0,8.6342,8.6342,8.6268,8.6268,19600.0
2013-08-13 13:55:00,11.76,11.77,11.76,11.77,47200.0,8.6268,8.6342,8.6268,8.6342,47200.0
2013-08-13 14:00:00,11.77,11.78,11.76,11.76,221600.0,8.6342,8.6415,8.6268,8.6268,221600.0
2013-08-13 14:05:00,11.76,11.77,11.76,11.77,42000.0,8.6268,8.6342,8.6268,8.6342,42000.0
2013-08-13 14:10:00,11.77,11.77,11.75,11.76,54400.0,8.6342,8.6342,8.6195,8.6268,54400.0
2013-08-13 14:15:00,11.76,11.77,11.76,11.77,52000.0,8.6268,8.6342,8.6268,8.6342,52000.0
2013-08-13 14:20:00,11.77,11.78,11.77,11.77,30400.0,8.6342,8.6415,8.6342,8.6342,30400.0
2013-08-13 14:25:00,11.77,11.77,11.76,11.76,16800.0,8.6342,8.6342,8.6268,8.6268,16800.0
2013-08-13 14:30:00,11.76,11.76,11.74,11.74,36800.0,8.6268,8.6268,8.6121,8.6121,36800.0
2013-08-13 14:35:00,11.74,11.74,11.72,11.72,42000.0,8.6121,8.6121,8.5975,8.5975,42000.0
2013-08-13 14:40:00,11.72,11.75,11.72,11.75,34000.0,8.5975,8.6195,8.5975,8.6195,34000.0
2013-08-13 14:45:00,11.75,11.76,11.74,11.74,29200.0,8.6195,8.6268,8.6121,8.6121,29200.0
2013-08-13 14:50:00,11.74,11.75,11.74,11.75,51600.0,8.6121,8.6195,8.6121,8.6195,51600.0
2013-08-13 14:55:00,11.75,11.75,11.74,11.74,24400.0,8.6195,8.6195,8.6121,8.6121,24400.0
2013-08-13 15:00:00,11.74,11.76,11.74,11.75,30800.0,8.6121,8.6268,8.6121,8.6195,30800.0
2013-08-13 15:05:00,11.75,11.76,11.74,11.74,42000.0,8.6195,8.6268,8.6121,8.6121,42000.0
2013-08-13 15:10:00,11.74,11.75,11.74,11.74,40800.0,8.6121,8.6195,8.6121,8.6121,40800.0
2013-08-13 15:15:00,11.74,11.75,11.74,11.74,43600.0,8.6121,8.6195,8.6121,8.6121,43600.0
2013-08-13 15:20:00,11.74,11.77,11.74,11.76,52000.0,8.6121,8.6342,8.6121,8.6268,52000.0
2013-08-13 15:25:00,11.76,11.76,11.75,11.75,25600.0,8.6268,8.6268,8.6195,8.6195,25600.0
2013-08-13 15:30:00,11.76,11.76,11.75,11.75,52800.0,8.6268,8.6268,8.6195,8.6195,52800.0
2013-08-13 15:35:00,11.75,11.76,11.73,11.74,54800.0,8.6195,8.6268,8.6048,8.6121,54800.0
2013-08-13 15:40:00,11.74,11.74,11.72,11.72,50800.0,8.6121,8.6121,8.5975,8.5975,50800.0
2013-08-13 15:45:00,11.73,11.75,11.73,11.74,56000.0,8.6048,8.6195,8.6048,8.6121,56000.0
2013-08-13 15:50:00,11.74,11.75,11.74,11.74,83200.0,8.6121,8.6195,8.6121,8.6121,83200.0
2013-08-13 15:55:00,11.74,11.74,11.73,11.73,186400.0,8.6121,8.6121,8.6048,8.6048,186400.0
2013-08-14 09:30:00,11.76,11.78,11.75,11.76,106800.0,8.6268,8.6415,8.6195,8.6268,106800.0
2013-08-14 09:35:00,11.74,11.75,11.72,11.73,53200.0,8.6121,8.6195,8.5975,8.6048,53200.0
2013-08-14 09:40:00,11.72,11.73,11.7,11.71,67600.0,8.5975,8.6048,8.5828,8.5901,67600.0
2013-08-14 09:45:00,11.7,11.71,11.7,11.71,42800.0,8.5828,8.5901,8.5828,8.5901,42800.0
2013-08-14 09:50:00,11.71,11.71,11.7,11.71,12000.0,8.5901,8.5901,8.5828,8.5901,12000.0
2013-08-14 09:55:00,11.71,11.71,11.7,11.7,6000.0,8.5901,8.5901,8.5828,8.5828,6000.0
2013-08-14 10:00:00,11.71,11.74,11.71,11.72,26400.0,8.5901,8.6121,8.5901,8.5975,26400.0
2013-08-14 10:05:00,11.72,11.72,11.69,11.7,36000.0,8.5975,8.5975,8.5755,8.5828,36000.0
2013-08-14 10:10:00,11.7,11.7,11.69,11.7,38400.0,8.5828,8.5828,8.5755,8.5828,38400.0
2013-08-14 10:15:00,11.7,11.7,11.68,11.68,69600.0,8.5828,8.5828,8.5681,8.5681,69600.0
2013-08-14 10:20:00,11.68,11.68,11.66,11.66,41600.0,8.5681,8.5681,8.5535,8.5535,41600.0
2013-08-14 10:25:00,11.67,11.67,11.66,11.67,25200.0,8.5608,8.5608,8.5535,8.5608,25200.0
2013-08-14 10:30:00,11.67,11.68,11.66,11.66,56400.0,8.5608,8.5681,8.5535,8.5535,56400.0
2013-08-14 10:35:00,11.66,11.67,11.65,11.65,43200.0,8.5535,8.5608,8.5461,8.5461,43200.0
2013-08-14 10:40:00,11.65,11.65,11.64,11.65,20800.0,8.5461,8.5461,8.5388,8.5461,20800.0
2013-08-14 10:45:00,11.65,11.65,11.63,11.63,36000.0,8.5461,8.5461,8.5315,8.5315,36000.0
2013-08-14 10:50:00,11.63,11.65,11.63,11.65,102400.0,8.5315,8.5461,8.5315,8.5461,102400.0
2013-08-14 10:55:00,11.65,11.67,11.65,11.67,19600.0,8.5461,8.5608,8.5461,8.5608,19600.0
2013-08-14 11:00:00,11.66,11.68,11.66,11.68,45600.0,8.5535,8.5681,8.5535,8.5681,45600.0
2013-08-14 11:05:00,11.68,11.69,11.67,11.69,60000.0,8.5681,8.5755,8.5608,8.5755,60000.0
2013-08-14 11:10:00,11.69,11.69,11.69,11.69,42800.0,8.5755,8.5755,8.5755,8.5755,42800.0
2013-08-14 11:15:00,11.69,11.69,11.69,11.69,29600.0,8.5755,8.5755,8.5755,8.5755,29600.0
2013-08-14 11:20:00,11.69,11.69,11.69,11.69,9200.0,8.5755,8.5755,8.5755,8.5755,9200.0
2013-08-14 11:25:00,11.69,11.69,11.69,11.69,17200.0,8.5755,8.5755,8.5755,8.5755,17200.0
2013-08-14 11:30:00,11.69,11.69,11.69,11.69,22000.0,8.5755,8.5755,8.5755,8.5755,22000.0
2013-08-14 11:35:00,11.69,11.7,11.69,11.69,34400.0,8.5755,8.5828,8.5755,8.5755,34400.0
2013-08-14 11:40:00,11.69,11.69,11.69,11.69,10000.0,8.5755,8.5755,8.5755,8.5755,10000.0
2013-08-14 11:45:00,11.69,11.7,11.68,11.7,108400.0,8.5755,8.5828,8.5681,8.5828,108400.0
2013-08-14 11:50:00,11.7,11.7,11.69,11.69,44800.0,8.5828,8.5828,8.5755,8.5755,44800.0
2013-08-14 11:55:00,11.69,11.7,11.69,11.7,71200.0,8.5755,8.5828,8.5755,8.5828,71200.0
2013-08-14 12:00:00,11.7,11.71,11.7,11.71,52800.0,8.5828,8.5901,8.5828,8.5901,52800.0
2013-08-14 12:05:00,11.71,11.71,11.71,11.71,19200.0,8.5901,8.5901,8.5901,8.5901,19200.0
2013-08-14 12:10:00,11.7,11.7,11.68,11.68,17600.0,8.5828,8.5828,8.5681,8.5681,17600.0
2013-08-14 12:15:00,11.69,11.7,11.69,11.69,15600.0,8.5755,8.5828,8.5755,8.5755,15600.0
2013-08-14 12:20:00,11.69,11.7,11.68,11.68,41600.0,8.5755,8.5828,8.5681,8.5681,41600.0
2013-08-14 12:25:00,11.68,11.7,11.67,11.69,155600.0,8.5681,8.5828,8.5608,8.5755,155600.0
2013-08-14 12:30:00,11.69,11.69,11.68,11.69,123600.0,8.5755,8.5755,8.5681,8.5755,123600.0
2013-08-14 12:35:00,11.69,11.69,11.68,11.68,17600.0,8.5755,8.5755,8.5681,8.5681,17600.0
2013-08-14 12:40:00,11.68,11.68,11.66,11.67,64000.0,8.5681,8.5681,8.5535,8.5608,64000.0
2013-08-14 12:45:00,11.67,11.67,11.65,11.65,198000.0,8.5608,8.5608,8.5461,8.5461,198000.0
2013-08-14 12:50:00,11.65,11.65,11.64,11.65,20800.0,8.5461,8.5461,8.5388,8.5461,20800.0
2013-08-14 12:55:00,11.64,11.65,11.64,11.65,10400.0,8.5388,8.5461,8.5388,8.5461,10400.0
2013-08-14 13:00:00,11.64,11.64,11.63,11.64,27600.0,8.5388,8.5388,8.5315,8.5388,27600.0
2013-08-14 13:05:00,11.64,11.65,11.64,11.64,6800.0,8.5388,8.5461,8.5388,8.5388,6800.0
2013-08-14 13:10:00,11.64,11.65,11.63,11.64,21600.0,8.5388,8.5461,8.5315,8.5388,21600.0
2013-08-14 13:15:00,11.63,11.65,11.63,11.65,21600.0,8.5315,8.5461,8.5315,8.5461,21600.0
2013-08-14 13:20:00,11.65,11.65,11.63,11.64,17200.0,8.5461,8.5461,8.5315,8.5388,17200.0
2013-08-14 13:25:00,11.65,11.65,11.63,11.64,19200.0,8.5461,8.5461,8.5315,8.5388,19200.0
2013-08-14 13:30:00,11.63,11.64,11.63,11.64,53600.0,8.5315,8.5388,8.5315,8.5388,53600.0
2013-08-14 13:35:00,11.64,11.64,11.63,11.63,28400.0,8.5388,8.5388,8.5315,8.5315,28400.0
2013-08-14 13:40:00,11.63,11.63,11.63,11.63,24000.0,8.5315,8.5315,8.5315,8.5315,24000.0
2013-08-14 13:45:00,11.63,11.63,11.62,11.62,26400.0,8.5315,8.5315,8.5241,8.5241,26400.0
2013-08-14 13:50:00,11.62,11.63,11.62,11.62,17200.0,8.5241,8.5315,8.5241,8.5241,17200.0
2013-08-14 13:55:00,11.62,11.62,11.61,11.62,53600.0,8.5241,8.5241,8.5168,8.5241,53600.0
2013-08-14 14:00:00,11.62,11.63,11.62,11.63,17600.0,8.5241,8.5315,8.5241,8.5315,17600.0
2013-08-14 14:05:00,11.63,11.63,11.62,11.63,19200.0,8.5315,8.5315,8.5241,8.5315,19200.0
2013-08-14 14:10:00,11.63,11.63,11.62,11.62,37200.0,8.5315,8.5315,8.5241,8.5241,37200.0
2013-08-14 14:15:00,11.62,11.63,11.61,11.61,17600.0,8.5241,8.5315,8.5168,8.5168,17600.0
2013-08-14 14:20:00,11.61,11.62,11.61,11.62,15600.0,8.5168,8.5241,8.5168,8.5241,15600.0
2013-08-14 14:25:00,11.62,11.62,11.61,11.61,28800.0,8.5241,8.5241,8.5168,8.5168,28800.0
2013-08-14 14:30:00,11.61,11.62,11.6,11.61,39200.0,8.5168,8.5241,8.5094,8.5168,39200.0
2013-08-14 14:35:00,11.61,11.62,11.6,11.62,21600.0,8.5168,8.5241,8.5094,8.5241,21600.0
2013-08-14 14:40:00,11.61,11.62,11.61,11.61,54000.0,8.5168,8.5241,8.5168,8.5168,54000.0
2013-08-14 14:45:00,11.61,11.63,11.61,11.62,57600.0,8.5168,8.5315,8.5168,8.5241,57600.0
2013-08-14 14:50:00,11.63,11.63,11.62,11.62,29600.0,8.5315,8.5315,8.5241,8.5241,29600.0
2013-08-14 14:55:00,11.62,11.63,11.62,11.63,45200.0,8.5241,8.5315,8.5241,8.5315,45200.0
2013-08-14 15:00:00,11.63,11.63,11.6,11.6,50400.0,8.5315,8.5315,8.5094,8.5094,50400.0
2013-08-14 15:05:00,11.6,11.62,11.6,11.61,39600.0,8.5094,8.5241,8.5094,8.5168,39600.0
2013-08-14 15:10:00,11.62,11.64,11.62,11.63,43200.0,8.5241,8.5388,8.5241,8.5315,43200.0
2013-08-14 15:15:00,11.63,11.64,11.62,11.63,41200.0,8.5315,8.5388,8.5241,8.5315,41200.0
2013-08-14 15:20:00,11.63,11.63,11.62,11.63,90800.0,8.5315,8.5315,8.5241,8.5315,90800.0
2013-08-14 15:25:00,11.63,11.64,11.63,11.63,41200.0,8.5315,8.5388,8.5315,8.5315,41200.0
2013-08-14 15:30:00,11.63,11.63,11.61,11.62,41600.0,8.5315,8.5315,8.5168,8.5241,41600.0
2013-08-14 15:35:00,11.62,11.63,11.62,11.62,130400.0,8.5241,8.5315,8.5241,8.5241,130400.0
2013-08-14 15:40:00,11.62,11.63,11.62,11.62,72800.0,8.5241,8.5315,8.5241,8.5241,72800.0
2013-08-14 15:45:00,11.62,11.63,11.62,11.63,84000.0,8.5241,8.5315,8.5241,8.5315,84000.0
2013-08-14 15:50:00,11.63,11.63,11.62,11.62,93600.0,8.5315,8.5315,8.5241,8.5241,93600.0
2013-08-14 15:55:00,11.62,11.62,11.61,11.61,168000.0,8.5241,8.5241,8.5168,8.5168,168000.0
2013-08-15 09:30:00,11.51,11.55,11.43,11.44,110800.0,8.4434,8.4728,8.3847,8.3921,110800.0
2013-08-15 09:35:00,11.45,11.46,11.43,11.45,40400.0,8.3994,8.4067,8.3847,8.3994,40400.0
2013-08-15 09:40:00,11.44,11.44,11.42,11.43,45600.0,8.3921,8.3921,8.3774,8.3847,45600.0
2013-08-15 09:45:00,11.43,11.44,11.4,11.4,42800.0,8.3847,8.3921,8.3627,8.3627,42800.0
2013-08-15 09:50:00,11.4,11.4,11.36,11.36,102000.0,8.3627,8.3627,8.3334,8.3334,102000.0
2013-08-15 09:55:00,11.36,11.38,11.35,11.37,42400.0,8.3334,8.3481,8.3261,8.3407,42400.0
2013-08-15 10:00:00,11.38,11.38,11.36,11.38,44400.0,8.3481,8.3481,8.3334,8.3481,44400.0
2013-08-15 10:05:00,11.38,11.38,11.33,11.33,59600.0,8.3481,8.3481,8.3114,8.3114,59600.0
2013-08-15 10:10:00,11.33,11.35,11.31,11.31,110400.0,8.3114,8.3261,8.2967,8.2967,110400.0
2013-08-15 10:15:00,11.31,11.32,11.31,11.31,95600.0,8.2967,8.304,8.2967,8.2967,95600.0
2013-08-15 10:20:00,11.32,11.33,11.31,11.33,89200.0,8.304,8.3114,8.2967,8.3114,89200.0
2013-08-15 10:25:00,11.33,11.36,11.33,11.36,68000.0,8.3114,8.3334,8.3114,8.3334,68000.0
2013-08-15 10:30:00,11.36,11.37,11.34,11.36,116000.0,8.3334,8.3407,8.3187,8.3334,116000.0
2013-08-15 10:35:00,11.36,11.39,11.36,11.38,88800.0,8.3334,8.3554,8.3334,8.3481,88800.0
2013-08-15 10:40:00,11.38,11.38,11.36,11.37,71600.0,8.3481,8.3481,8.3334,8.3407,71600.0
2013-08-15 10:45:00,11.37,11.37,11.34,11.35,94000.0,8.3407,8.3407,8.3187,8.3261,94000.0
2013-08-15 10:50:00,11.35,11.35,11.32,11.32,35600.0,8.3261,8.3261,8.304,8.304,35600.0
2013-08-15 10:55:00,11.32,11.33,11.31,11.33,43600.0,8.304,8.3114,8.2967,8.3114,43600.0
2013-08-15 11:00:00,11.34,11.35,11.33,11.33,38800.0,8.3187,8.3261,8.3114,8.3114,38800.0
2013-08-15 11:05:00,11.33,11.33,11.31,11.32,40000.0,8.3114,8.3114,8.2967,8.304,40000.0
2013-08-15 11:10:00,11.32,11.34,11.32,11.34,100400.0,8.304,8.3187,8.304,8.3187,100400.0
2013-08-15 11:15:00,11.34,11.37,11.34,11.37,86000.0,8.3187,8.3407,8.3187,8.3407,86000.0
2013-08-15 11:20:00,11.37,11.37,11.36,11.36,71200.0,8.3407,8.3407,8.3334,8.3334,71200.0
2013-08-15 11:25:00,11.36,11.37,11.36,11.36,44000.0,8.3334,8.3407,8.3334,8.3334,44000.0
2013-08-15 11:30:00,11.37,11.37,11.34,11.34,40000.0,8.3407,8.3407,8.3187,8.3187,40000.0
2013-08-15 11:35:00,11.35,11.35,11.34,11.34,38800.0,8.3261,8.3261,8.3187,8.3187,38800.0
2013-08-15 11:40:00,11.34,11.35,11.34,11.35,38800.0,8.3187,8.3261,8.3187,8.3261,38800.0
2013-08-15 11:45:00,11.35,11.36,11.34,11.35,39600.0,8.3261,8.3334,8.3187,8.3261,39600.0
2013-08-15 11:50:00,11.35,11.35,11.33,11.34,24400.0,8.3261,8.3261,8.3114,8.3187,24400.0
2013-08-15 11:55:00,11.34,11.35,11.33,11.33,35200.0,8.3187,8.3261,8.3114,8.3114,35200.0
2013-08-15 12:00:00,11.33,11.33,11.31,11.32,17600.0,8.3114,8.3114,8.2967,8.304,17600.0
2013-08-15 12:05:00,11.32,11.33,11.31,11.33,20000.0,8.304,8.3114,8.2967,8.3114,20000.0
2013-08-15 12:10:00,11.33,11.34,11.33,11.33,12000.0,8.3114,8.3187,8.3114,8.3114,12000.0
2013-08-15 12:15:00,11.33,11.33,11.33,11.33,35200.0,8.3114,8.3114,8.3114,8.3114,35200.0
2013-08-15 12:20:00,11.33,11.33,11.33,11.33,31200.0,8.3114,8.3114,8.3114,8.3114,31200.0
2013-08-15 12:25:00,11.33,11.33,11.32,11.32,14000.0,8.3114,8.3114,8.304,8.304,14000.0
2013-08-15 12:30:00,11.33,11.34,11.32,11.33,27200.0,8.3114,8.3187,8.304,8.3114,27200.0
2013-08-15 12:35:00,11.33,11.33,11.31,11.32,20400.0,8.3114,8.3114,8.2967,8.304,20400.0
2013-08-15 12:40:00,11.32,11.33,11.32,11.33,16400.0,8.304,8.3114,8.304,8.3114,16400.0
2013-08-15 12:45:00,11.33,11.33,11.31,11.32,44800.0,8.3114,8.3114,8.2967,8.304,44800.0
2013-08-15 12:50:00,11.31,11.33,11.31,11.33,16800.0,8.2967,8.3114,8.2967,8.3114,16800.0
2013-08-15 12:55:00,11.32,11.32,11.3,11.3,84800.0,8.304,8.304,8.2894,8.2894,84800.0
2013-08-15 13:00:00,11.3,11.31,11.3,11.31,76400.0,8.2894,8.2967,8.2894,8.2967,76400.0
2013-08-15 13:05:00,11.3,11.3,11.29,11.3,28000.0,8.2894,8.2894,8.282,8.2894,28000.0
2013-08-15 13:10:00,11.3,11.3,11.28,11.3,91600.0,8.2894,8.2894,8.2747,8.2894,91600.0
2013-08-15 13:15:00,11.3,11.31,11.28,11.31,47600.0,8.2894,8.2967,8.2747,8.2967,47600.0
2013-08-15 13:20:00,11.31,11.31,11.29,11.3,93600.0,8.2967,8.2967,8.282,8.2894,93600.0
2013-08-15 13:25:00,11.3,11.3,11.28,11.29,36400.0,8.2894,8.2894,8.2747,8.282,36400.0
2013-08-15 13:30:00,11.29,11.3,11.29,11.3,56400.0,8.282,8.2894,8.282,8.2894,56400.0
2013-08-15 13:35:00,11.3,11.3,11.28,11.28,60400.0,8.2894,8.2894,8.2747,8.2747,60400.0
2013-08-15 13:40:00,11.28,11.29,11.28,11.29,29600.0,8.2747,8.282,8.2747,8.282,29600.0
2013-08-15 13:45:00,11.29,11.29,11.28,11.28,26800.0,8.282,8.282,8.2747,8.2747,26800.0
2013-08-15 13:50:00,11.28,11.28,11.26,11.27,46800.0,8.2747,8.2747,8.26,8.2674,46800.0
2013-08-15 13:55:00,11.26,11.3,11.26,11.3,137600.0,8.26,8.2894,8.26,8.2894,137600.0
2013-08-15 14:00:00,11.3,11.31,11.3,11.31,60800.0,8.2894,8.2967,8.2894,8.2967,60800.0
2013-08-15 14:05:00,11.31,11.31,11.28,11.29,70400.0,8.2967,8.2967,8.2747,8.282,70400.0
2013-08-15 14:10:00,11.29,11.29,11.27,11.28,59200.0,8.282,8.282,8.2674,8.2747,59200.0
2013-08-15 14:15:00,11.27,11.28,11.27,11.27,47600.0,8.2674,8.2747,8.2674,8.2674,47600.0
2013-08-15 14:20:00,11.27,11.29,11.27,11.29,36400.0,8.2674,8.282,8.2674,8.282,36400.0
2013-08-15 14:25:00,11.29,11.31,11.29,11.29,52800.0,8.282,8.2967,8.282,8.282,52800.0
2013-08-15 14:30:00,11.29,11.31,11.29,11.3,40000.0,8.282,8.2967,8.282,8.2894,40000.0
2013-08-15 14:35:00,11.3,11.31,11.29,11.3,24400.0,8.2894,8.2967,8.282,8.2894,24400.0
2013-08-15 14:40:00,11.3,11.31,11.3,11.31,33600.0,8.2894,8.2967,8.2894,8.2967,33600.0
2013-08-15 14:45:00,11.3,11.31,11.3,11.3,47200.0,8.2894,8.2967,8.2894,8.2894,47200.0
2013-08-15 14:50:00,11.3,11.3,11.28,11.29,61200.0,8.2894,8.2894,8.2747,8.282,61200.0
2013-08-15 14:55:00,11.29,11.29,11.28,11.29,26800.0,8.282,8.282,8.2747,8.282,26800.0
2013-08-15 15:00:00,11.28,11.29,11.27,11.27,43200.0,8.2747,8.282,8.2674,8.2674,43200.0
2013-08-15 15:05:00,11.28,11.3,11.28,11.29,51600.0,8.2747,8.2894,8.2747,8.282,51600.0
2013-08-15 15:10:00,11.29,11.29,11.27,11.28,86000.0,8.282,8.282,8.2674,8.2747,86000.0
2013-08-15 15:15:00,11.27,11.28,11.27,11.27,52000.0,8.2674,8.2747,8.2674,8.2674,52000.0
2013-08-15 15:20:00,11.27,11.28,11.27,11.27,77600.0,8.2674,8.2747,8.2674,8.2674,77600.0
2013-08-15 15:25:00,11.28,11.28,11.27,11.28,66800.0,8.2747,8.2747,8.2674,8.2747,66800.0
2013-08-15 15:30:00,11.28,11.29,11.28,11.28,110000.0,8.2747,8.282,8.2747,8.2747,110000.0
2013-08-15 15:35:00,11.28,11.29,11.28,11.29,110800.0,8.2747,8.282,8.2747,8.282,110800.0
2013-08-15 15:40:00,11.28,11.29,11.27,11.29,84000.0,8.2747,8.282,8.2674,8.282,84000.0
2013-08-15 15:45:00,11.29,11.3,11.29,11.29,101600.0,8.282,8.2894,8.282,8.282,101600.0
2013-08-15 15:50:00,11.29,11.29,11.28,11.28,169200.0,8.282,8.282,8.2747,8.2747,169200.0
2013-08-15 15:55:00,11.28,11.3,11.28,11.3,314000.0,8.2747,8.2894,8.2747,8.2894,314000.0
2013-08-16 09:30:00,11.29,11.35,11.23,11.24,711200.0,8.282,8.3261,8.238,8.2454,711200.0
2013-08-16 09:35:00,11.24,11.31,11.23,11.31,25200.0,8.2454,8.2967,8.238,8.2967,25200.0
2013-08-16 09:40:00,11.31,11.31,11.28,11.29,27600.0,8.2967,8.2967,8.2747,8.282,27600.0
2013-08-16 09:45:00,11.29,11.31,11.29,11.3,14000.0,8.282,8.2967,8.282,8.2894,14000.0
2013-08-16 09:50:00,11.3,11.31,11.29,11.29,90000.0,8.2894,8.2967,8.282,8.282,90000.0
2013-08-16 09:55:00,11.29,11.29,11.24,11.24,76000.0,8.282,8.282,8.2454,8.2454,76000.0
2013-08-16 10:00:00,11.25,11.27,11.22,11.26,48400.0,8.2527,8.2674,8.2307,8.26,48400.0
2013-08-16 10:05:00,11.27,11.27,11.24,11.24,61600.0,8.2674,8.2674,8.2454,8.2454,61600.0
2013-08-16 10:10:00,11.24,11.25,11.22,11.22,74000.0,8.2454,8.2527,8.2307,8.2307,74000.0
2013-08-16 10:15:00,11.22,11.23,11.2,11.22,62000.0,8.2307,8.238,8.216,8.2307,62000.0
2013-08-16 10:20:00,11.22,11.22,11.2,11.2,34000.0,8.2307,8.2307,8.216,8.216,34000.0
2013-08-16 10:25:00,11.2,11.21,11.19,11.2,260800.0,8.216,8.2234,8.2087,8.216,260800.0
2013-08-16 10:30:00,11.2,11.22,11.2,11.21,86000.0,8.216,8.2307,8.216,8.2234,86000.0
2013-08-16 10:35:00,11.21,11.25,11.21,11.25,65600.0,8.2234,8.2527,8.2234,8.2527,65600.0
2013-08-16 10:40:00,11.25,11.25,11.21,11.21,60400.0,8.2527,8.2527,8.2234,8.2234,60400.0
2013-08-16 10:45:00,11.22,11.22,11.21,11.21,22000.0,8.2307,8.2307,8.2234,8.2234,22000.0
2013-08-16 10:50:00,11.21,11.21,11.2,11.2,266000.0,8.2234,8.2234,8.216,8.216,266000.0
2013-08-16 10:55:00,11.2,11.22,11.2,11.21,50400.0,8.216,8.2307,8.216,8.2234,50400.0
2013-08-16 11:00:00,11.21,11.23,11.21,11.22,37200.0,8.2234,8.238,8.2234,8.2307,37200.0
2013-08-16 11:05:00,11.22,11.23,11.2,11.2,36400.0,8.2307,8.238,8.216,8.216,36400.0
2013-08-16 11:10:00,11.2,11.21,11.2,11.2,23600.0,8.216,8.2234,8.216,8.216,23600.0
2013-08-16 11:15:00,11.2,11.21,11.19,11.2,26400.0,8.216,8.2234,8.2087,8.216,26400.0
2013-08-16 11:20:00,11.2,11.2,11.2,11.2,59200.0,8.216,8.216,8.216,8.216,59200.0
2013-08-16 11:25:00,11.2,11.2,11.19,11.2,58000.0,8.216,8.216,8.2087,8.216,58000.0
2013-08-16 11:30:00,11.2,11.21,11.19,11.21,53600.0,8.216,8.2234,8.2087,8.2234,53600.0
2013-08-16 11:35:00,11.21,11.22,11.21,11.22,38000.0,8.2234,8.2307,8.2234,8.2307,38000.0
2013-08-16 11:40:00,11.22,11.22,11.21,11.21,19200.0,8.2307,8.2307,8.2234,8.2234,19200.0
2013-08-16 11:45:00,11.21,11.21,11.2,11.2,33600.0,8.2234,8.2234,8.216,8.216,33600.0
2013-08-16 11:50:00,11.2,11.2,11.19,11.19,29200.0,8.216,8.216,8.2087,8.2087,29200.0
2013-08-16 11:55:00,11.19,11.2,11.19,11.19,28000.0,8.2087,8.216,8.2087,8.2087,28000.0
2013-08-16 12:00:00,11.19,11.19,11.18,11.18,72800.0,8.2087,8.2087,8.2013,8.2013,72800.0
2013-08-16 12:05:00,11.18,11.18,11.18,11.18,25200.0,8.2013,8.2013,8.2013,8.2013,25200.0
2013-08-16 12:10:00,11.18,11.18,11.16,11.17,48800.0,8.2013,8.2013,8.1867,8.194,48800.0
2013-08-16 12:15:00,11.16,11.17,11.15,11.15,67600.0,8.1867,8.194,8.1793,8.1793,67600.0
2013-08-16 12:20:00,11.15,11.15,11.14,11.15,46000.0,8.1793,8.1793,8.172,8.1793,46000.0
2013-08-16 12:25:00,11.15,11.15,11.13,11.15,82400.0,8.1793,8.1793,8.1647,8.1793,82400.0
2013-08-16 12:30:00,11.14,11.15,11.14,11.15,28800.0,8.172,8.1793,8.172,8.1793,28800.0
2013-08-16 12:35:00,11.15,11.15,11.13,11.13,38800.0,8.1793,8.1793,8.1647,8.1647,38800.0
2013-08-16 12:40:00,11.13,11.14,11.13,11.13,52800.0,8.1647,8.172,8.1647,8.1647,52800.0
2013-08-16 12:45:00,11.13,11.13,11.13,11.13,39600.0,8.1647,8.1647,8.1647,8.1647,39600.0
2013-08-16 12:50:00,11.13,11.13,11.13,11.13,40000.0,8.1647,8.1647,8.1647,8.1647,40000.0
2013-08-16 12:55:00,11.13,11.14,11.13,11.14,19200.0,8.1647,8.172,8.1647,8.172,19200.0
2013-08-16 13:00:00,11.14,11.14,11.11,11.11,110800.0,8.172,8.172,8.15,8.15,110800.0
2013-08-16 13:05:00,11.11,11.11,11.09,11.09,49200.0,8.15,8.15,8.1353,8.1353,49200.0
2013-08-16 13:10:00,11.09,11.09,11.08,11.09,49600.0,8.1353,8.1353,8.128,8.1353,49600.0
2013-08-16 13:15:00,11.09,11.13,11.09,11.12,162400.0,8.1353,8.1647,8.1353,8.1573,162400.0
2013-08-16 13:20:00,11.13,11.13,11.11,11.13,34000.0,8.1647,8.1647,8.15,8.1647,34000.0
2013-08-16 13:25:00,11.13,11.13,11.12,11.12,20400.0,8.1647,8.1647,8.1573,8.1573,20400.0
2013-08-16 13:30:00,11.12,11.12,11.12,11.12,14800.0,8.1573,8.1573,8.1573,8.1573,14800.0
2013-08-16 13:35:00,11.12,11.13,11.12,11.12,47200.0,8.1573,8.1647,8.1573,8.1573,47200.0
2013-08-16 13:40:00,11.12,11.12,11.11,11.11,79200.0,8.1573,8.1573,8.15,8.15,79200.0
2013-08-16 13:45:00,11.11,11.15,11.11,11.15,24800.0,8.15,8.1793,8.15,8.1793,24800.0
2013-08-16 13:50:00,11.15,11.17,11.14,11.17,48800.0,8.1793,8.194,8.172,8.194,48800.0
2013-08-16 13:55:00,11.17,11.19,11.17,11.19,51600.0,8.194,8.2087,8.194,8.2087,51600.0
2013-08-16 14:00:00,11.19,11.2,11.19,11.2,70800.0,8.2087,8.216,8.2087,8.216,70800.0
2013-08-16 14:05:00,11.2,11.2,11.19,11.19,99200.0,8.216,8.216,8.2087,8.2087,99200.0
2013-08-16 14:10:00,11.2,11.22,11.2,11.22,74400.0,8.216,8.2307,8.216,8.2307,74400.0
2013-08-16 14:15:00,11.21,11.21,11.2,11.21,44800.0,8.2234,8.2234,8.216,8.2234,44800.0
2013-08-16 14:20:00,11.21,11.22,11.21,11.21,47600.0,8.2234,8.2307,8.2234,8.2234,47600.0
2013-08-16 14:25:00,11.21,11.21,11.2,11.21,26400.0,8.2234,8.2234,8.216,8.2234,26400.0
2013-08-16 14:30:00,11.21,11.21,11.18,11.18,24000.0,8.2234,8.2234,8.2013,8.2013,24000.0
2013-08-16 14:35:00,11.18,11.2,11.18,11.2,22400.0,8.2013,8.216,8.2013,8.216,22400.0
2013-08-16 14:40:00,11.2,11.21,11.19,11.19,29600.0,8.216,8.2234,8.2087,8.2087,29600.0
2013-08-16 14:45:00,11.19,11.2,11.19,11.2,146000.0,8.2087,8.216,8.2087,8.216,146000.0
2013-08-16 14:50:00,11.2,11.21,11.19,11.21,67600.0,8.216,8.2234,8.2087,8.2234,67600.0
2013-08-16 14:55:00,11.2,11.21,11.2,11.2,62800.0,8.216,8.2234,8.216,8.216,62800.0
2013-08-16 15:00:00,11.2,11.2,11.19,11.2,57200.0,8.216,8.216,8.2087,8.216,57200.0
2013-08-16 15:05:00,11.2,11.22,11.2,11.21,61200.0,8.216,8.2307,8.216,8.2234,61200.0
2013-08-16 15:10:00,11.21,11.21,11.2,11.21,50800.0,8.2234,8.2234,8.216,8.2234,50800.0
2013-08-16 15:15:00,11.21,11.22,11.21,11.21,40000.0,8.2234,8.2307,8.2234,8.2234,40000.0
2013-08-16 15:20:00,11.21,11.22,11.21,11.22,49200.0,8.2234,8.2307,8.2234,8.2307,49200.0
2013-08-16 15:25:00,11.22,11.22,11.21,11.22,56800.0,8.2307,8.2307,8.2234,8.2307,56800.0
2013-08-16 15:30:00,11.22,11.22,11.22,11.22,48000.0,8.2307,8.2307,8.2307,8.2307,48000.0
2013-08-16 15:35:00,11.22,11.24,11.22,11.24,91600.0,8.2307,8.2454,8.2307,8.2454,91600.0
2013-08-16 15:40:00,11.24,11.24,11.22,11.22,88800.0,8.2454,8.2454,8.2307,8.2307,88800.0
2013-08-16 15:45:00,11.22,11.22,11.2,11.2,106000.0,8.2307,8.2307,8.216,8.216,106000.0
2013-08-16 15:50:00,11.2,11.21,11.2,11.2,101600.0,8.216,8.2234,8.216,8.216,101600.0
2013-08-16 15:55:00,11.2,11.22,11.2,11.21,235600.0,8.216,8.2307,8.216,8.2234,235600.0
2013-08-19 09:30:00,11.14,11.18,11.13,11.13,155600.0,8.172,8.2013,8.1647,8.1647,155600.0
2013-08-19 09:35:00,11.13,11.15,11.1,11.1,88800.0,8.1647,8.1793,8.1427,8.1427,88800.0
2013-08-19 09:40:00,11.1,11.12,11.09,11.09,116800.0,8.1427,8.1573,8.1353,8.1353,116800.0
2013-08-19 09:45:00,11.09,11.11,11.09,11.1,59200.0,8.1353,8.15,8.1353,8.1427,59200.0
2013-08-19 09:50:00,11.1,11.13,11.07,11.1,70800.0,8.1427,8.1647,8.1207,8.1427,70800.0
2013-08-19 09:55:00,11.1,11.15,11.09,11.15,61200.0,8.1427,8.1793,8.1353,8.1793,61200.0
2013-08-19 10:00:00,11.16,11.19,11.15,11.15,73600.0,8.1867,8.2087,8.1793,8.1793,73600.0
2013-08-19 10:05:00,11.15,11.15,11.12,11.12,72000.0,8.1793,8.1793,8.1573,8.1573,72000.0
2013-08-19 10:10:00,11.12,11.17,11.12,11.17,72000.0,8.1573,8.194,8.1573,8.194,72000.0
2013-08-19 10:15:00,11.17,11.18,11.13,11.14,71200.0,8.194,8.2013,8.1647,8.172,71200.0
2013-08-19 10:20:00,11.15,11.16,11.15,11.15,35200.0,8.1793,8.1867,8.1793,8.1793,35200.0
2013-08-19 10:25:00,11.15,11.15,11.13,11.15,41600.0,8.1793,8.1793,8.1647,8.1793,41600.0
2013-08-19 10:30:00,11.15,11.15,11.13,11.14,56000.0,8.1793,8.1793,8.1647,8.172,56000.0
2013-08-19 10:35:00,11.15,11.17,11.15,11.17,34800.0,8.1793,8.194,8.1793,8.194,34800.0
2013-08-19 10:40:00,11.17,11.18,11.15,11.18,130000.0,8.194,8.2013,8.1793,8.2013,130000.0
2013-08-19 10:45:00,11.18,11.2,11.18,11.19,47200.0,8.2013,8.216,8.2013,8.2087,47200.0
2013-08-19 10:50:00,11.19,11.2,11.17,11.2,40000.0,8.2087,8.216,8.194,8.216,40000.0
2013-08-19 10:55:00,11.19,11.2,11.15,11.15,107600.0,8.2087,8.216,8.1793,8.1793,107600.0
2013-08-19 11:00:00,11.15,11.15,11.14,11.14,26400.0,8.1793,8.1793,8.172,8.172,26400.0
2013-08-19 11:05:00,11.14,11.16,11.13,11.16,56000.0,8.172,8.1867,8.1647,8.1867,56000.0
2013-08-19 11:10:00,11.16,11.17,11.15,11.16,33600.0,8.1867,8.194,8.1793,8.1867,33600.0
2013-08-19 11:15:00,11.17,11.19,11.16,11.16,22000.0,8.194,8.2087,8.1867,8.1867,22000.0
2013-08-19 11:20:00,11.16,11.19,11.16,11.18,15200.0,8.1867,8.2087,8.1867,8.2013,15200.0
2013-08-19 11:25:00,11.18,11.19,11.18,11.18,34000.0,8.2013,8.2087,8.2013,8.2013,34000.0
2013-08-19 11:30:00,11.18,11.18,11.17,11.18,46400.0,8.2013,8.2013,8.194,8.2013,46400.0
2013-08-19 11:35:00,11.18,11.2,11.17,11.17,13200.0,8.2013,8.216,8.194,8.194,13200.0
2013-08-19 11:40:00,11.17,11.18,11.17,11.17,75200.0,8.194,8.2013,8.194,8.194,75200.0
2013-08-19 11:45:00,11.17,11.18,11.16,11.16,46000.0,8.194,8.2013,8.1867,8.1867,46000.0
2013-08-19 11:50:00,11.16,11.16,11.16,11.16,12800.0,8.1867,8.1867,8.1867,8.1867,12800.0
2013-08-19 11:55:00,11.16,11.16,11.15,11.15,18000.0,8.1867,8.1867,8.1793,8.1793,18000.0
2013-08-19 12:00:00,11.15,11.15,11.14,11.15,52800.0,8.1793,8.1793,8.172,8.1793,52800.0
2013-08-19 12:05:00,11.15,11.15,11.15,11.15,69200.0,8.1793,8.1793,8.1793,8.1793,69200.0
2013-08-19 12:10:00,11.15,11.15,11.14,11.15,27600.0,8.1793,8.1793,8.172,8.1793,27600.0
2013-08-19 12:15:00,11.16,11.16,11.15,11.15,58000.0,8.1867,8.1867,8.1793,8.1793,58000.0
2013-08-19 12:20:00,11.15,11.15,11.14,11.14,22800.0,8.1793,8.1793,8.172,8.172,22800.0
2013-08-19 12:25:00,11.14,11.14,11.14,11.14,6000.0,8.172,8.172,8.172,8.172,6000.0
2013-08-19 12:30:00,11.13,11.14,11.13,11.14,36800.0,8.1647,8.172,8.1647,8.172,36800.0
2013-08-19 12:35:00,11.13,11.13,11.13,11.13,12800.0,8.1647,8.1647,8.1647,8.1647,12800.0
2013-08-19 12:40:00,11.13,11.13,11.12,11.13,38400.0,8.1647,8.1647,8.1573,8.1647,38400.0
2013-08-19 12:45:00,11.13,11.13,11.12,11.12,19600.0,8.1647,8.1647,8.1573,8.1573,19600.0
2013-08-19 12:50:00,11.12,11.12,11.11,11.11,15600.0,8.1573,8.1573,8.15,8.15,15600.0
2013-08-19 12:55:00,11.11,11.12,11.11,11.12,32000.0,8.15,8.1573,8.15,8.1573,32000.0
2013-08-19 13:00:00,11.12,11.12,11.1,11.11,26400.0,8.1573,8.1573,8.1427,8.15,26400.0
2013-08-19 13:05:00,11.1,11.11,11.1,11.11,41200.0,8.1427,8.15,8.1427,8.15,41200.0
2013-08-19 13:10:00,11.11,11.11,11.09,11.09,48400.0,8.15,8.15,8.1353,8.1353,48400.0
2013-08-19 13:15:00,11.09,11.09,11.08,11.08,51600.0,8.1353,8.1353,8.128,8.128,51600.0
2013-08-19 13:20:00,11.09,11.09,11.07,11.07,21200.0,8.1353,8.1353,8.1207,8.1207,21200.0
2013-08-19 13:25:00,11.07,11.08,11.07,11.08,34400.0,8.1207,8.128,8.1207,8.128,34400.0
2013-08-19 13:30:00,11.08,11.09,11.07,11.08,42800.0,8.128,8.1353,8.1207,8.128,42800.0
2013-08-19 13:35:00,11.07,11.09,11.07,11.09,24800.0,8.1207,8.1353,8.1207,8.1353,24800.0
2013-08-19 13:40:00,11.09,11.09,11.08,11.08,24400.0,8.1353,8.1353,8.128,8.128,24400.0
2013-08-19 13:45:00,11.08,11.08,11.07,11.08,60400.0,8.128,8.128,8.1207,8.128,60400.0
2013-08-19 13:50:00,11.08,11.09,11.08,11.09,46800.0,8.128,8.1353,8.128,8.1353,46800.0
2013-08-19 13:55:00,11.09,11.09,11.09,11.09,24400.0,8.1353,8.1353,8.1353,8.1353,24400.0
2013-08-19 14:00:00,11.09,11.09,11.07,11.08,70400.0,8.1353,8.1353,8.1207,8.128,70400.0
2013-08-19 14:05:00,11.07,11.08,11.07,11.08,34000.0,8.1207,8.128,8.1207,8.128,34000.0
2013-08-19 14:10:00,11.08,11.08,11.07,11.08,22000.0,8.128,8.128,8.1207,8.128,22000.0
2013-08-19 14:15:00,11.08,11.08,11.07,11.08,46400.0,8.128,8.128,8.1207,8.128,46400.0
2013-08-19 14:20:00,11.08,11.08,11.06,11.07,51200.0,8.128,8.128,8.1133,8.1207,51200.0
2013-08-19 14:25:00,11.07,11.07,11.06,11.06,56000.0,8.1207,8.1207,8.1133,8.1133,56000.0
2013-08-19 14:30:00,11.06,11.06,11.05,11.06,73200.0,8.1133,8.1133,8.106,8.1133,73200.0
2013-08-19 14:35:00,11.06,11.07,11.06,11.07,42800.0,8.1133,8.1207,8.1133,8.1207,42800.0
2013-08-19 14:40:00,11.07,11.07,11.06,11.07,53600.0,8.1207,8.1207,8.1133,8.1207,53600.0
2013-08-19 14:45:00,11.06,11.07,11.06,11.06,14800.0,8.1133,8.1207,8.1133,8.1133,14800.0
2013-08-19 14:50:00,11.06,11.07,11.06,11.06,37600.0,8.1133,8.1207,8.1133,8.1133,37600.0
2013-08-19 14:55:00,11.06,11.06,11.05,11.06,54000.0,8.1133,8.1133,8.106,8.1133,54000.0
2013-08-19 15:00:00,11.06,11.06,11.05,11.05,69200.0,8.1133,8.1133,8.106,8.106,69200.0
2013-08-19 15:05:00,11.05,11.05,11.04,11.05,58000.0,8.106,8.106,8.0986,8.106,58000.0
2013-08-19 15:10:00,11.05,11.05,11.04,11.04,58400.0,8.106,8.106,8.0986,8.0986,58400.0
2013-08-19 15:15:00,11.05,11.07,11.05,11.06,84400.0,8.106,8.1207,8.106,8.1133,84400.0
2013-08-19 15:20:00,11.06,11.07,11.06,11.07,78800.0,8.1133,8.1207,8.1133,8.1207,78800.0
2013-08-19 15:25:00,11.07,11.08,11.06,11.08,157600.0,8.1207,8.128,8.1133,8.128,157600.0
2013-08-19 15:30:00,11.08,11.09,11.07,11.08,101600.0,8.128,8.1353,8.1207,8.128,101600.0
2013-08-19 15:35:00,11.08,11.08,11.06,11.06,84800.0,8.128,8.128,8.1133,8.1133,84800.0
2013-08-19 15:40:00,11.06,11.06,11.05,11.06,95600.0,8.1133,8.1133,8.106,8.1133,95600.0
2013-08-19 15:45:00,11.06,11.06,11.05,11.05,90400.0,8.1133,8.1133,8.106,8.106,90400.0
2013-08-19 15:50:00,11.05,11.06,11.04,11.05,139600.0,8.106,8.1133,8.0986,8.106,139600.0
2013-08-19 15:55:00,11.05,11.05,11.04,11.05,314000.0,8.106,8.106,8.0986,8.106,314000.0
2013-08-20 09:30:00,11.07,11.11,11.05,11.06,69200.0,8.1207,8.15,8.106,8.1133,69200.0
2013-08-20 09:35:00,11.06,11.06,11.04,11.05,53600.0,8.1133,8.1133,8.0986,8.106,53600.0
2013-08-20 09:40:00,11.05,11.06,11.04,11.04,61200.0,8.106,8.1133,8.0986,8.0986,61200.0
2013-08-20 09:45:00,11.05,11.05,11.01,11.01,96000.0,8.106,8.106,8.0766,8.0766,96000.0
2013-08-20 09:50:00,11.01,11.03,11.01,11.02,60400.0,8.0766,8.0913,8.0766,8.084,60400.0
2013-08-20 09:55:00,11.03,11.03,11.01,11.02,92400.0,8.0913,8.0913,8.0766,8.084,92400.0
2013-08-20 10:00:00,11.02,11.03,11.01,11.02,68000.0,8.084,8.0913,8.0766,8.084,68000.0
2013-08-20 10:05:00,11.02,11.02,10.99,10.99,261200.0,8.084,8.084,8.062,8.062,261200.0
2013-08-20 10:10:00,11.0,11.01,10.99,11.0,120800.0,8.0693,8.0766,8.062,8.0693,120800.0
2013-08-20 10:15:00,11.01,11.01,11.0,11.01,62400.0,8.0766,8.0766,8.0693,8.0766,62400.0
2013-08-20 10:20:00,11.01,11.04,11.01,11.02,54400.0,8.0766,8.0986,8.0766,8.084,54400.0
2013-08-20 10:25:00,11.02,11.04,11.01,11.03,36000.0,8.084,8.0986,8.0766,8.0913,36000.0
2013-08-20 10:30:00,11.03,11.06,11.02,11.06,63200.0,8.0913,8.1133,8.084,8.1133,63200.0
2013-08-20 10:35:00,11.05,11.1,11.05,11.09,53600.0,8.106,8.1427,8.106,8.1353,53600.0
2013-08-20 10:40:00,11.09,11.1,11.06,11.06,48000.0,8.1353,8.1427,8.1133,8.1133,48000.0
2013-08-20 10:45:00,11.07,11.08,11.06,11.08,29600.0,8.1207,8.128,8.1133,8.128,29600.0
2013-08-20 10:50:00,11.08,11.08,11.06,11.07,8800.0,8.128,8.128,8.1133,8.1207,8800.0
2013-08-20 10:55:00,11.07,11.1,11.07,11.09,26800.0,8.1207,8.1427,8.1207,8.1353,26800.0
2013-08-20 11:00:00,11.1,11.11,11.08,11.09,33600.0,8.1427,8.15,8.128,8.1353,33600.0
2013-08-20 11:05:00,11.09,11.1,11.09,11.1,18400.0,8.1353,8.1427,8.1353,8.1427,18400.0
2013-08-20 11:10:00,11.1,11.1,11.09,11.09,28800.0,8.1427,8.1427,8.1353,8.1353,28800.0
2013-08-20 11:15:00,11.08,11.09,11.08,11.08,14400.0,8.128,8.1353,8.128,8.128,14400.0
2013-08-20 11:20:00,11.09,11.1,11.09,11.1,28800.0,8.1353,8.1427,8.1353,8.1427,28800.0
2013-08-20 11:25:00,11.1,11.11,11.08,11.08,33600.0,8.1427,8.15,8.128,8.128,33600.0
2013-08-20 11:30:00,11.08,11.11,11.08,11.09,32800.0,8.128,8.15,8.128,8.1353,32800.0
2013-08-20 11:35:00,11.09,11.11,11.09,11.1,16800.0,8.1353,8.15,8.1353,8.1427,16800.0
2013-08-20 11:40:00,11.1,11.12,11.1,11.12,16800.0,8.1427,8.1573,8.1427,8.1573,16800.0
2013-08-20 11:45:00,11.12,11.14,11.12,11.13,26000.0,8.1573,8.172,8.1573,8.1647,26000.0
2013-08-20 11:50:00,11.13,11.13,11.11,11.12,23200.0,8.1647,8.1647,8.15,8.1573,23200.0
2013-08-20 11:55:00,11.12,11.14,11.12,11.14,55200.0,8.1573,8.172,8.1573,8.172,55200.0
2013-08-20 12:00:00,11.14,11.16,11.14,11.16,88400.0,8.172,8.1867,8.172,8.1867,88400.0
2013-08-20 12:05:00,11.16,11.2,11.16,11.2,246400.0,8.1867,8.216,8.1867,8.216,246400.0
2013-08-20 12:10:00,11.19,11.2,11.19,11.2,175600.0,8.2087,8.216,8.2087,8.216,175600.0
2013-08-20 12:15:00,11.19,11.2,11.19,11.19,45600.0,8.2087,8.216,8.2087,8.2087,45600.0
2013-08-20 12:20:00,11.19,11.19,11.17,11.19,187200.0,8.2087,8.2087,8.194,8.2087,187200.0
2013-08-20 12:25:00,11.19,11.19,11.17,11.18,92800.0,8.2087,8.2087,8.194,8.2013,92800.0
2013-08-20 12:30:00,11.18,11.19,11.18,11.18,41200.0,8.2013,8.2087,8.2013,8.2013,41200.0
2013-08-20 12:35:00,11.18,11.2,11.18,11.2,42000.0,8.2013,8.216,8.2013,8.216,42000.0
2013-08-20 12:40:00,11.2,11.2,11.2,11.2,59600.0,8.216,8.216,8.216,8.216,59600.0
2013-08-20 12:45:00,11.2,11.21,11.2,11.21,112000.0,8.216,8.2234,8.216,8.2234,112000.0
2013-08-20 12:50:00,11.2,11.2,11.19,11.2,25600.0,8.216,8.216,8.2087,8.216,25600.0
2013-08-20 12:55:00,11.2,11.22,11.2,11.22,32800.0,8.216,8.2307,8.216,8.2307,32800.0
2013-08-20 13:00:00,11.22,11.25,11.22,11.25,123200.0,8.2307,8.2527,8.2307,8.2527,123200.0
2013-08-20 13:05:00,11.25,11.25,11.24,11.24,178000.0,8.2527,8.2527,8.2454,8.2454,178000.0
2013-08-20 13:10:00,11.24,11.25,11.23,11.23,56400.0,8.2454,8.2527,8.238,8.238,56400.0
2013-08-20 13:15:00,11.23,11.24,11.23,11.24,50800.0,8.238,8.2454,8.238,8.2454,50800.0
2013-08-20 13:20:00,11.24,11.24,11.22,11.22,46000.0,8.2454,8.2454,8.2307,8.2307,46000.0
2013-08-20 13:25:00,11.22,11.22,11.22,11.22,85200.0,8.2307,8.2307,8.2307,8.2307,85200.0
2013-08-20 13:30:00,11.22,11.23,11.22,11.23,181600.0,8.2307,8.238,8.2307,8.238,181600.0
2013-08-20 13:35:00,11.23,11.23,11.22,11.23,20000.0,8.238,8.238,8.2307,8.238,20000.0
2013-08-20 13:40:00,11.23,11.23,11.21,11.22,49600.0,8.238,8.238,8.2234,8.2307,49600.0
2013-08-20 13:45:00,11.21,11.24,11.21,11.23,36000.0,8.2234,8.2454,8.2234,8.238,36000.0
2013-08-20 13:50:00,11.23,11.23,11.22,11.23,77600.0,8.238,8.238,8.2307,8.238,77600.0
2013-08-20 13:55:00,11.23,11.23,11.22,11.23,45200.0,8.238,8.238,8.2307,8.238,45200.0
2013-08-20 14:00:00,11.23,11.23,11.22,11.22,47600.0,8.238,8.238,8.2307,8.2307,47600.0
2013-08-20 14:05:00,11.22,11.22,11.22,11.22,34400.0,8.2307,8.2307,8.2307,8.2307,34400.0
2013-08-20 14:10:00,11.22,11.22,11.21,11.21,404400.0,8.2307,8.2307,8.2234,8.2234,404400.0
2013-08-20 14:15:00,11.21,11.23,11.21,11.22,236000.0,8.2234,8.238,8.2234,8.2307,236000.0
2013-08-20 14:20:00,11.22,11.23,11.21,11.22,284000.0,8.2307,8.238,8.2234,8.2307,284000.0
2013-08-20 14:25:00,11.22,11.24,11.21,11.22,309200.0,8.2307,8.2454,8.2234,8.2307,309200.0
2013-08-20 14:30:00,11.22,11.22,11.21,11.22,134400.0,8.2307,8.2307,8.2234,8.2307,134400.0
2013-08-20 14:35:00,11.22,11.22,11.21,11.22,270800.0,8.2307,8.2307,8.2234,8.2307,270800.0
2013-08-20 14:40:00,11.22,11.22,11.21,11.22,68000.0,8.2307,8.2307,8.2234,8.2307,68000.0
2013-08-20 14:45:00,11.21,11.22,11.21,11.22,270400.0,8.2234,8.2307,8.2234,8.2307,270400.0
2013-08-20 14:50:00,11.22,11.22,11.21,11.21,80800.0,8.2307,8.2307,8.2234,8.2234,80800.0
2013-08-20 14:55:00,11.21,11.22,11.21,11.21,56800.0,8.2234,8.2307,8.2234,8.2234,56800.0
2013-08-20 15:00:00,11.21,11.21,11.2,11.21,116400.0,8.2234,8.2234,8.216,8.2234,116400.0
2013-08-20 15:05:00,11.21,11.22,11.21,11.22,55600.0,8.2234,8.2307,8.2234,8.2307,55600.0
2013-08-20 15:10:00,11.22,11.22,11.21,11.21,120400.0,8.2307,8.2307,8.2234,8.2234,120400.0
2013-08-20 15:15:00,11.21,11.22,11.21,11.21,110000.0,8.2234,8.2307,8.2234,8.2234,110000.0
2013-08-20 15:20:00,11.21,11.21,11.2,11.21,136400.0,8.2234,8.2234,8.216,8.2234,136400.0
2013-08-20 15:25:00,11.21,11.22,11.21,11.21,122400.0,8.2234,8.2307,8.2234,8.2234,122400.0
2013-08-20 15:30:00,11.21,11.21,11.2,11.21,219600.0,8.2234,8.2234,8.216,8.2234,219600.0
2013-08-20 15:35:00,11.21,11.21,11.21,11.21,131600.0,8.2234,8.2234,8.2234,8.2234,131600.0
2013-08-20 15:40:00,11.21,11.21,11.21,11.21,151200.0,8.2234,8.2234,8.2234,8.2234,151200.0
2013-08-20 15:45:00,11.21,11.21,11.2,11.21,320400.0,8.2234,8.2234,8.216,8.2234,320400.0
2013-08-20 15:50:00,11.21,11.21,11.2,11.21,421200.0,8.2234,8.2234,8.216,8.2234,421200.0
2013-08-20 15:55:00,11.2,11.21,11.19,11.21,599600.0,8.216,8.2234,8.2087,8.2234,599600.0
2013-08-21 09:30:00,11.16,11.23,11.16,11.16,116000.0,8.1867,8.238,8.1867,8.1867,116000.0
2013-08-21 09:35:00,11.15,11.18,11.15,11.18,44400.0,8.1793,8.2013,8.1793,8.2013,44400.0
2013-08-21 09:40:00,11.17,11.18,11.15,11.17,56000.0,8.194,8.2013,8.1793,8.194,56000.0
2013-08-21 09:45:00,11.17,11.17,11.15,11.16,16400.0,8.194,8.194,8.1793,8.1867,16400.0
2013-08-21 09:50:00,11.14,11.17,11.12,11.16,208000.0,8.172,8.194,8.1573,8.1867,208000.0
2013-08-21 09:55:00,11.16,11.17,11.15,11.16,46000.0,8.1867,8.194,8.1793,8.1867,46000.0
2013-08-21 10:00:00,11.16,11.18,11.15,11.17,78800.0,8.1867,8.2013,8.1793,8.194,78800.0
2013-08-21 10:05:00,11.16,11.17,11.15,11.15,58400.0,8.1867,8.194,8.1793,8.1793,58400.0
2013-08-21 10:10:00,11.15,11.15,11.13,11.14,78000.0,8.1793,8.1793,8.1647,8.172,78000.0
2013-08-21 10:15:00,11.13,11.16,11.12,11.16,76400.0,8.1647,8.1867,8.1573,8.1867,76400.0
2013-08-21 10:20:00,11.16,11.17,11.16,11.16,24800.0,8.1867,8.194,8.1867,8.1867,24800.0
2013-08-21 10:25:00,11.16,11.17,11.16,11.17,25200.0,8.1867,8.194,8.1867,8.194,25200.0
2013-08-21 10:30:00,11.17,11.17,11.15,11.15,84400.0,8.194,8.194,8.1793,8.1793,84400.0
2013-08-21 10:35:00,11.15,11.15,11.14,11.15,61600.0,8.1793,8.1793,8.172,8.1793,61600.0
2013-08-21 10:40:00,11.15,11.15,11.14,11.15,107200.0,8.1793,8.1793,8.172,8.1793,107200.0
2013-08-21 10:45:00,11.15,11.15,11.13,11.14,107600.0,8.1793,8.1793,8.1647,8.172,107600.0
2013-08-21 10:50:00,11.14,11.15,11.13,11.15,54400.0,8.172,8.1793,8.1647,8.1793,54400.0
2013-08-21 10:55:00,11.15,11.16,11.15,11.15,126400.0,8.1793,8.1867,8.1793,8.1793,126400.0
2013-08-21 11:00:00,11.15,11.15,11.14,11.15,74000.0,8.1793,8.1793,8.172,8.1793,74000.0
2013-08-21 11:05:00,11.15,11.17,11.15,11.16,96000.0,8.1793,8.194,8.1793,8.1867,96000.0
2013-08-21 11:10:00,11.16,11.18,11.15,11.18,115600.0,8.1867,8.2013,8.1793,8.2013,115600.0
2013-08-21 11:15:00,11.18,11.21,11.18,11.2,36800.0,8.2013,8.2234,8.2013,8.216,36800.0
2013-08-21 11:20:00,11.2,11.2,11.19,11.2,20000.0,8.216,8.216,8.2087,8.216,20000.0
2013-08-21 11:25:00,11.2,11.21,11.18,11.18,46400.0,8.216,8.2234,8.2013,8.2013,46400.0
2013-08-21 11:30:00,11.18,11.19,11.17,11.19,32000.0,8.2013,8.2087,8.194,8.2087,32000.0
2013-08-21 11:35:00,11.19,11.2,11.18,11.18,42400.0,8.2087,8.216,8.2013,8.2013,42400.0
2013-08-21 11:40:00,11.18,11.19,11.15,11.17,364400.0,8.2013,8.2087,8.1793,8.194,364400.0
2013-08-21 11:45:00,11.17,11.17,11.15,11.15,48800.0,8.194,8.194,8.1793,8.1793,48800.0
2013-08-21 11:50:00,11.14,11.16,11.13,11.16,58400.0,8.172,8.1867,8.1647,8.1867,58400.0
2013-08-21 11:55:00,11.15,11.18,11.14,11.18,53200.0,8.1793,8.2013,8.172,8.2013,53200.0
2013-08-21 12:00:00,11.17,11.19,11.17,11.19,36800.0,8.194,8.2087,8.194,8.2087,36800.0
2013-08-21 12:05:00,11.18,11.18,11.16,11.16,58800.0,8.2013,8.2013,8.1867,8.1867,58800.0
2013-08-21 12:10:00,11.16,11.17,11.15,11.16,49200.0,8.1867,8.194,8.1793,8.1867,49200.0
2013-08-21 12:15:00,11.16,11.17,11.15,11.17,10800.0,8.1867,8.194,8.1793,8.194,10800.0
2013-08-21 12:20:00,11.17,11.17,11.15,11.16,15200.0,8.194,8.194,8.1793,8.1867,15200.0
2013-08-21 12:25:00,11.16,11.16,11.15,11.15,20400.0,8.1867,8.1867,8.1793,8.1793,20400.0
2013-08-21 12:30:00,11.15,11.16,11.15,11.15,71600.0,8.1793,8.1867,8.1793,8.1793,71600.0
2013-08-21 12:35:00,11.15,11.16,11.15,11.15,46800.0,8.1793,8.1867,8.1793,8.1793,46800.0
2013-08-21 12:40:00,11.15,11.17,11.15,11.16,72800.0,8.1793,8.194,8.1793,8.1867,72800.0
2013-08-21 12:45:00,11.16,11.16,11.14,11.14,215600.0,8.1867,8.1867,8.172,8.172,215600.0
2013-08-21 12:50:00,11.14,11.16,11.14,11.14,68000.0,8.172,8.1867,8.172,8.172,68000.0
2013-08-21 12:55:00,11.15,11.17,11.14,11.17,44800.0,8.1793,8.194,8.172,8.194,44800.0
2013-08-21 13:00:00,11.17,11.17,11.16,11.16,25600.0,8.194,8.194,8.1867,8.1867,25600.0
2013-08-21 13:05:00,11.16,11.17,11.15,11.15,14800.0,8.1867,8.194,8.1793,8.1793,14800.0
2013-08-21 13:10:00,11.15,11.17,11.15,11.17,14000.0,8.1793,8.194,8.1793,8.194,14000.0
2013-08-21 13:15:00,11.17,11.2,11.17,11.2,45600.0,8.194,8.216,8.194,8.216,45600.0
2013-08-21 13:20:00,11.2,11.2,11.19,11.19,28400.0,8.216,8.216,8.2087,8.2087,28400.0
2013-08-21 13:25:00,11.19,11.19,11.18,11.18,14800.0,8.2087,8.2087,8.2013,8.2013,14800.0
2013-08-21 13:30:00,11.18,11.19,11.18,11.18,11200.0,8.2013,8.2087,8.2013,8.2013,11200.0
2013-08-21 13:35:00,11.18,11.18,11.18,11.18,16000.0,8.2013,8.2013,8.2013,8.2013,16000.0
2013-08-21 13:40:00,11.18,11.2,11.18,11.19,34800.0,8.2013,8.216,8.2013,8.2087,34800.0
2013-08-21 13:45:00,11.2,11.2,11.18,11.18,25600.0,8.216,8.216,8.2013,8.2013,25600.0
2013-08-21 13:50:00,11.18,11.18,11.17,11.17,30800.0,8.2013,8.2013,8.194,8.194,30800.0
2013-08-21 13:55:00,11.17,11.17,11.17,11.17,22400.0,8.194,8.194,8.194,8.194,22400.0
2013-08-21 14:00:00,11.17,11.17,11.14,11.16,290000.0,8.194,8.194,8.172,8.1867,290000.0
2013-08-21 14:05:00,11.15,11.16,11.12,11.15,177200.0,8.1793,8.1867,8.1573,8.1793,177200.0
2013-08-21 14:10:00,11.16,11.16,11.15,11.16,100000.0,8.1867,8.1867,8.1793,8.1867,100000.0
2013-08-21 14:15:00,11.16,11.17,11.14,11.15,213200.0,8.1867,8.194,8.172,8.1793,213200.0
2013-08-21 14:20:00,11.15,11.17,11.12,11.14,157600.0,8.1793,8.194,8.1573,8.172,157600.0
2013-08-21 14:25:00,11.15,11.17,11.15,11.16,41600.0,8.1793,8.194,8.1793,8.1867,41600.0
2013-08-21 14:30:00,11.17,11.21,11.17,11.21,43200.0,8.194,8.2234,8.194,8.2234,43200.0
2013-08-21 14:35:00,11.21,11.23,11.21,11.21,89200.0,8.2234,8.238,8.2234,8.2234,89200.0
2013-08-21 14:40:00,11.21,11.23,11.2,11.22,42800.0,8.2234,8.238,8.216,8.2307,42800.0
2013-08-21 14:45:00,11.22,11.24,11.22,11.24,39600.0,8.2307,8.2454,8.2307,8.2454,39600.0
2013-08-21 14:50:00,11.24,11.24,11.23,11.23,34400.0,8.2454,8.2454,8.238,8.238,34400.0
2013-08-21 14:55:00,11.22,11.23,11.22,11.22,18400.0,8.2307,8.238,8.2307,8.2307,18400.0
2013-08-21 15:00:00,11.22,11.23,11.2,11.21,22800.0,8.2307,8.238,8.216,8.2234,22800.0
2013-08-21 15:05:00,11.21,11.22,11.19,11.21,107600.0,8.2234,8.2307,8.2087,8.2234,107600.0
2013-08-21 15:10:00,11.21,11.22,11.21,11.22,64000.0,8.2234,8.2307,8.2234,8.2307,64000.0
2013-08-21 15:15:00,11.21,11.22,11.21,11.21,82800.0,8.2234,8.2307,8.2234,8.2234,82800.0
2013-08-21 15:20:00,11.21,11.22,11.2,11.21,69600.0,8.2234,8.2307,8.216,8.2234,69600.0
2013-08-21 15:25:00,11.2,11.21,11.2,11.21,88000.0,8.216,8.2234,8.216,8.2234,88000.0
2013-08-21 15:30:00,11.21,11.21,11.19,11.19,237600.0,8.2234,8.2234,8.2087,8.2087,237600.0
2013-08-21 15:35:00,11.19,11.2,11.18,11.19,141600.0,8.2087,8.216,8.2013,8.2087,141600.0
2013-08-21 15:40:00,11.19,11.2,11.17,11.18,177600.0,8.2087,8.216,8.194,8.2013,177600.0
2013-08-21 15:45:00,11.18,11.19,11.17,11.18,453200.0,8.2013,8.2087,8.194,8.2013,453200.0
2013-08-21 15:50:00,11.18,11.18,11.15,11.15,262400.0,8.2013,8.2013,8.1793,8.1793,262400.0
2013-08-21 15:55:00,11.15,11.15,11.14,11.15,438400.0,8.1793,8.1793,8.172,8.1793,438400.0
2013-08-22 09:30:00,11.17,11.22,11.15,11.16,133600.0,8.194,8.2307,8.1793,8.1867,133600.0
2013-08-22 09:35:00,11.16,11.23,11.16,11.22,130400.0,8.1867,8.238,8.1867,8.2307,130400.0
2013-08-22 09:40:00,11.23,11.28,11.22,11.28,80400.0,8.238,8.2747,8.2307,8.2747,80400.0
2013-08-22 09:45:00,11.28,11.28,11.24,11.25,68000.0,8.2747,8.2747,8.2454,8.2527,68000.0
2013-08-22 09:50:00,11.25,11.27,11.24,11.26,67600.0,8.2527,8.2674,8.2454,8.26,67600.0
2013-08-22 09:55:00,11.26,11.29,11.26,11.29,36400.0,8.26,8.282,8.26,8.282,36400.0
2013-08-22 10:00:00,11.29,11.31,11.25,11.25,102800.0,8.282,8.2967,8.2527,8.2527,102800.0
2013-08-22 10:05:00,11.25,11.26,11.23,11.23,275600.0,8.2527,8.26,8.238,8.238,275600.0
2013-08-22 10:10:00,11.23,11.27,11.22,11.26,116800.0,8.238,8.2674,8.2307,8.26,116800.0
2013-08-22 10:15:00,11.27,11.32,11.27,11.31,97200.0,8.2674,8.304,8.2674,8.2967,97200.0
2013-08-22 10:20:00,11.31,11.31,11.29,11.3,176800.0,8.2967,8.2967,8.282,8.2894,176800.0
2013-08-22 10:25:00,11.3,11.31,11.29,11.3,82000.0,8.2894,8.2967,8.282,8.2894,82000.0
2013-08-22 10:30:00,11.3,11.31,11.29,11.3,33600.0,8.2894,8.2967,8.282,8.2894,33600.0
2013-08-22 10:35:00,11.31,11.31,11.29,11.3,32800.0,8.2967,8.2967,8.282,8.2894,32800.0
2013-08-22 10:40:00,11.3,11.33,11.3,11.33,42000.0,8.2894,8.3114,8.2894,8.3114,42000.0
2013-08-22 10:45:00,11.33,11.33,11.3,11.3,20800.0,8.3114,8.3114,8.2894,8.2894,20800.0
2013-08-22 10:50:00,11.3,11.3,11.29,11.3,26800.0,8.2894,8.2894,8.282,8.2894,26800.0
2013-08-22 10:55:00,11.3,11.31,11.3,11.31,44000.0,8.2894,8.2967,8.2894,8.2967,44000.0
2013-08-22 11:00:00,11.31,11.32,11.3,11.3,27600.0,8.2967,8.304,8.2894,8.2894,27600.0
2013-08-22 11:05:00,11.3,11.3,11.29,11.3,26400.0,8.2894,8.2894,8.282,8.2894,26400.0
2013-08-22 11:10:00,11.3,11.3,11.28,11.28,27200.0,8.2894,8.2894,8.2747,8.2747,27200.0
2013-08-22 11:15:00,11.28,11.29,11.28,11.29,13600.0,8.2747,8.282,8.2747,8.282,13600.0
2013-08-22 11:20:00,11.29,11.3,11.28,11.28,22800.0,8.282,8.2894,8.2747,8.2747,22800.0
2013-08-22 11:25:00,11.29,11.29,11.28,11.29,14800.0,8.282,8.282,8.2747,8.282,14800.0
2013-08-22 11:30:00,11.29,11.29,11.27,11.28,29600.0,8.282,8.282,8.2674,8.2747,29600.0
2013-08-22 11:35:00,11.28,11.29,11.27,11.27,40000.0,8.2747,8.282,8.2674,8.2674,40000.0
2013-08-22 11:40:00,11.28,11.28,11.26,11.26,23200.0,8.2747,8.2747,8.26,8.26,23200.0
2013-08-22 11:45:00,11.26,11.29,11.26,11.27,12400.0,8.26,8.282,8.26,8.2674,12400.0
2013-08-22 11:50:00,11.28,11.29,11.27,11.29,55600.0,8.2747,8.282,8.2674,8.282,55600.0
2013-08-22 11:55:00,11.29,11.29,11.28,11.29,111200.0,8.282,8.282,8.2747,8.282,111200.0
2013-08-22 12:00:00,11.29,11.29,11.28,11.29,75200.0,8.282,8.282,8.2747,8.282,75200.0
2013-08-22 12:05:00,11.29,11.29,11.28,11.29,12000.0,8.282,8.282,8.2747,8.282,12000.0
2013-08-22 12:10:00,11.29,11.29,11.28,11.28,160400.0,8.282,8.282,8.2747,8.2747,160400.0
2013-08-22 12:15:00,11.29,11.29,11.28,11.29,27200.0,8.282,8.282,8.2747,8.282,27200.0
2013-08-22 12:20:00,11.29,11.29,11.29,11.29,400.0,8.282,8.282,8.282,8.282,400.0
2013-08-22 12:25:00,11.28,11.28,11.28,11.28,400.0,8.2747,8.2747,8.2747,8.2747,400.0
2013-08-22 12:30:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:35:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:40:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:45:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:50:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:55:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:00:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:05:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:10:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:15:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:20:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:25:00,11.29,11.29,11.29,11.29,2400.0,8.282,8.282,8.282,8.282,2400.0
2013-08-22 13:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:35:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:40:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:45:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:50:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:55:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:00:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:05:00,11.29,11.29,11.29,11.29,800.0,8.282,8.282,8.282,8.282,800.0
2013-08-22 14:10:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:15:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:20:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:25:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:35:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:40:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:45:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:50:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:55:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:00:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:05:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:10:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:15:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:20:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:25:00,11.31,11.37,11.24,11.29,288000.0,8.2967,8.3407,8.2454,8.282,288000.0
2013-08-22 15:30:00,11.33,11.37,11.29,11.31,55200.0,8.3114,8.3407,8.282,8.2967,55200.0
2013-08-22 15:35:00,11.33,11.34,11.3,11.32,283600.0,8.3114,8.3187,8.2894,8.304,283600.0
2013-08-22 15:40:00,11.32,11.32,11.3,11.3,230800.0,8.304,8.304,8.2894,8.2894,230800.0
2013-08-22 15:45:00,11.3,11.33,11.3,11.32,125200.0,8.2894,8.3114,8.2894,8.304,125200.0
2013-08-22 15:50:00,11.32,11.33,11.3,11.33,144000.0,8.304,8.3114,8.2894,8.3114,144000.0
2013-08-22 15:55:00,11.33,11.33,11.3,11.31,282400.0,8.3114,8.3114,8.2894,8.2967,282400.0
2013-08-23 09:30:00,11.3,11.3,11.21,11.22,223600.0,8.2894,8.2894,8.2234,8.2307,223600.0
2013-08-23 09:35:00,11.22,11.29,11.19,11.27,152800.0,8.2307,8.282,8.2087,8.2674,152800.0
2013-08-23 09:40:00,11.27,11.29,11.26,11.27,83200.0,8.2674,8.282,8.26,8.2674,83200.0
2013-08-23 09:45:00,11.27,11.28,11.24,11.25,262000.0,8.2674,8.2747,8.2454,8.2527,262000.0
2013-08-23 09:50:00,11.24,11.24,11.22,11.22,28400.0,8.2454,8.2454,8.2307,8.2307,28400.0
2013-08-23 09:55:00,11.21,11.22,11.18,11.19,69200.0,8.2234,8.2307,8.2013,8.2087,69200.0
2013-08-23 10:00:00,11.19,11.2,11.16,11.19,32400.0,8.2087,8.216,8.1867,8.2087,32400.0
2013-08-23 10:05:00,11.18,11.18,11.17,11.18,46400.0,8.2013,8.2013,8.194,8.2013,46400.0
2013-08-23 10:10:00,11.17,11.18,11.15,11.18,69200.0,8.194,8.2013,8.1793,8.2013,69200.0
2013-08-23 10:15:00,11.18,11.18,11.17,11.18,104000.0,8.2013,8.2013,8.194,8.2013,104000.0
2013-08-23 10:20:00,11.18,11.21,11.18,11.19,168800.0,8.2013,8.2234,8.2013,8.2087,168800.0
2013-08-23 10:25:00,11.19,11.19,11.18,11.18,104400.0,8.2087,8.2087,8.2013,8.2013,104400.0
2013-08-23 10:30:00,11.18,11.2,11.18,11.19,46400.0,8.2013,8.216,8.2013,8.2087,46400.0
2013-08-23 10:35:00,11.2,11.2,11.19,11.2,83600.0,8.216,8.216,8.2087,8.216,83600.0
2013-08-23 10:40:00,11.21,11.21,11.2,11.2,43200.0,8.2234,8.2234,8.216,8.216,43200.0
2013-08-23 10:45:00,11.2,11.21,11.2,11.21,60800.0,8.216,8.2234,8.216,8.2234,60800.0
2013-08-23 10:50:00,11.21,11.21,11.2,11.2,52000.0,8.2234,8.2234,8.216,8.216,52000.0
2013-08-23 10:55:00,11.2,11.25,11.2,11.24,98800.0,8.216,8.2527,8.216,8.2454,98800.0
2013-08-23 11:00:00,11.25,11.27,11.24,11.25,46400.0,8.2527,8.2674,8.2454,8.2527,46400.0
2013-08-23 11:05:00,11.25,11.25,11.23,11.23,16000.0,8.2527,8.2527,8.238,8.238,16000.0
2013-08-23 11:10:00,11.23,11.24,11.22,11.22,37200.0,8.238,8.2454,8.2307,8.2307,37200.0
2013-08-23 11:15:00,11.22,11.23,11.22,11.23,13600.0,8.2307,8.238,8.2307,8.238,13600.0
2013-08-23 11:20:00,11.22,11.23,11.22,11.23,130400.0,8.2307,8.238,8.2307,8.238,130400.0
2013-08-23 11:25:00,11.23,11.24,11.23,11.24,13200.0,8.238,8.2454,8.238,8.2454,13200.0
2013-08-23 11:30:00,11.24,11.25,11.24,11.25,19200.0,8.2454,8.2527,8.2454,8.2527,19200.0
2013-08-23 11:35:00,11.24,11.25,11.24,11.25,4400.0,8.2454,8.2527,8.2454,8.2527,4400.0
2013-08-23 11:40:00,11.25,11.26,11.24,11.26,231200.0,8.2527,8.26,8.2454,8.26,231200.0
2013-08-23 11:45:00,11.26,11.26,11.25,11.26,71600.0,8.26,8.26,8.2527,8.26,71600.0
2013-08-23 11:50:00,11.26,11.27,11.26,11.27,26000.0,8.26,8.2674,8.26,8.2674,26000.0
2013-08-23 11:55:00,11.27,11.28,11.26,11.27,60000.0,8.2674,8.2747,8.26,8.2674,60000.0
2013-08-23 12:00:00,11.28,11.28,11.27,11.28,31600.0,8.2747,8.2747,8.2674,8.2747,31600.0
2013-08-23 12:05:00,11.28,11.3,11.28,11.3,57600.0,8.2747,8.2894,8.2747,8.2894,57600.0
2013-08-23 12:10:00,11.29,11.3,11.29,11.3,54800.0,8.282,8.2894,8.282,8.2894,54800.0
2013-08-23 12:15:00,11.29,11.3,11.29,11.29,32400.0,8.282,8.2894,8.282,8.282,32400.0
2013-08-23 12:20:00,11.29,11.29,11.29,11.29,66400.0,8.282,8.282,8.282,8.282,66400.0
2013-08-23 12:25:00,11.29,11.29,11.27,11.28,54400.0,8.282,8.282,8.2674,8.2747,54400.0
2013-08-23 12:30:00,11.27,11.28,11.27,11.28,21600.0,8.2674,8.2747,8.2674,8.2747,21600.0
2013-08-23 12:35:00,11.28,11.29,11.28,11.28,15200.0,8.2747,8.282,8.2747,8.2747,15200.0
2013-08-23 12:40:00,11.28,11.28,11.27,11.27,19600.0,8.2747,8.2747,8.2674,8.2674,19600.0
2013-08-23 12:45:00,11.27,11.28,11.27,11.27,29200.0,8.2674,8.2747,8.2674,8.2674,29200.0
2013-08-23 12:50:00,11.27,11.27,11.27,11.27,38800.0,8.2674,8.2674,8.2674,8.2674,38800.0
2013-08-23 12:55:00,11.27,11.27,11.26,11.27,39200.0,8.2674,8.2674,8.26,8.2674,39200.0
2013-08-23 13:00:00,11.27,11.27,11.25,11.25,8400.0,8.2674,8.2674,8.2527,8.2527,8400.0
2013-08-23 13:05:00,11.25,11.25,11.24,11.24,30800.0,8.2527,8.2527,8.2454,8.2454,30800.0
2013-08-23 13:10:00,11.24,11.24,11.24,11.24,25600.0,8.2454,8.2454,8.2454,8.2454,25600.0
2013-08-23 13:15:00,11.24,11.24,11.23,11.24,22400.0,8.2454,8.2454,8.238,8.2454,22400.0
2013-08-23 13:20:00,11.24,11.25,11.24,11.25,8400.0,8.2454,8.2527,8.2454,8.2527,8400.0
2013-08-23 13:25:00,11.24,11.25,11.24,11.25,21200.0,8.2454,8.2527,8.2454,8.2527,21200.0
2013-08-23 13:30:00,11.25,11.26,11.25,11.26,23200.0,8.2527,8.26,8.2527,8.26,23200.0
2013-08-23 13:35:00,11.26,11.26,11.26,11.26,4000.0,8.26,8.26,8.26,8.26,4000.0
2013-08-23 13:40:00,11.26,11.26,11.26,11.26,6000.0,8.26,8.26,8.26,8.26,6000.0
2013-08-23 13:45:00,11.26,11.26,11.24,11.25,45200.0,8.26,8.26,8.2454,8.2527,45200.0
2013-08-23 13:50:00,11.25,11.26,11.25,11.25,21200.0,8.2527,8.26,8.2527,8.2527,21200.0
2013-08-23 13:55:00,11.26,11.26,11.25,11.26,45600.0,8.26,8.26,8.2527,8.26,45600.0
2013-08-23 14:00:00,11.25,11.26,11.24,11.26,129600.0,8.2527,8.26,8.2454,8.26,129600.0
2013-08-23 14:05:00,11.26,11.26,11.24,11.24,81600.0,8.26,8.26,8.2454,8.2454,81600.0
2013-08-23 14:10:00,11.24,11.26,11.24,11.26,20400.0,8.2454,8.26,8.2454,8.26,20400.0
2013-08-23 14:15:00,11.25,11.25,11.24,11.25,18400.0,8.2527,8.2527,8.2454,8.2527,18400.0
2013-08-23 14:20:00,11.25,11.26,11.25,11.26,25600.0,8.2527,8.26,8.2527,8.26,25600.0
2013-08-23 14:25:00,11.26,11.26,11.26,11.26,16400.0,8.26,8.26,8.26,8.26,16400.0
2013-08-23 14:30:00,11.26,11.27,11.26,11.27,15600.0,8.26,8.2674,8.26,8.2674,15600.0
2013-08-23 14:35:00,11.28,11.28,11.26,11.26,46000.0,8.2747,8.2747,8.26,8.26,46000.0
2013-08-23 14:40:00,11.26,11.26,11.25,11.26,47600.0,8.26,8.26,8.2527,8.26,47600.0
2013-08-23 14:45:00,11.26,11.26,11.26,11.26,22400.0,8.26,8.26,8.26,8.26,22400.0
2013-08-23 14:50:00,11.26,11.26,11.26,11.26,27600.0,8.26,8.26,8.26,8.26,27600.0
2013-08-23 14:55:00,11.26,11.26,11.26,11.26,37600.0,8.26,8.26,8.26,8.26,37600.0
2013-08-23 15:00:00,11.26,11.27,11.26,11.27,62400.0,8.26,8.2674,8.26,8.2674,62400.0
2013-08-23 15:05:00,11.27,11.27,11.27,11.27,23600.0,8.2674,8.2674,8.2674,8.2674,23600.0
2013-08-23 15:10:00,11.27,11.27,11.27,11.27,52800.0,8.2674,8.2674,8.2674,8.2674,52800.0
2013-08-23 15:15:00,11.27,11.27,11.25,11.25,41600.0,8.2674,8.2674,8.2527,8.2527,41600.0
2013-08-23 15:20:00,11.26,11.27,11.26,11.27,90000.0,8.26,8.2674,8.26,8.2674,90000.0
2013-08-23 15:25:00,11.27,11.28,11.27,11.28,16800.0,8.2674,8.2747,8.2674,8.2747,16800.0
2013-08-23 15:30:00,11.28,11.29,11.28,11.28,69600.0,8.2747,8.282,8.2747,8.2747,69600.0
2013-08-23 15:35:00,11.28,11.3,11.28,11.3,71600.0,8.2747,8.2894,8.2747,8.2894,71600.0
2013-08-23 15:40:00,11.29,11.3,11.29,11.29,32400.0,8.282,8.2894,8.282,8.282,32400.0
2013-08-23 15:45:00,11.29,11.31,11.29,11.31,151600.0,8.282,8.2967,8.282,8.2967,151600.0
2013-08-23 15:50:00,11.31,11.32,11.3,11.3,126000.0,8.2967,8.304,8.2894,8.2894,126000.0
2013-08-23 15:55:00,11.3,11.31,11.28,11.29,311600.0,8.2894,8.2967,8.2747,8.282,311600.0
2013-08-26 09:30:00,11.25,11.29,11.22,11.22,333600.0,8.2527,8.282,8.2307,8.2307,333600.0
2013-08-26 09:35:00,11.23,11.24,11.2,11.22,122400.0,8.238,8.2454,8.216,8.2307,122400.0
2013-08-26 09:40:00,11.22,11.25,11.21,11.24,124000.0,8.2307,8.2527,8.2234,8.2454,124000.0
2013-08-26 09:45:00,11.25,11.26,11.25,11.25,159200.0,8.2527,8.26,8.2527,8.2527,159200.0
2013-08-26 09:50:00,11.25,11.26,11.25,11.25,12000.0,8.2527,8.26,8.2527,8.2527,12000.0
2013-08-26 09:55:00,11.25,11.26,11.24,11.24,156800.0,8.2527,8.26,8.2454,8.2454,156800.0
2013-08-26 10:00:00,11.24,11.24,11.24,11.24,253600.0,8.2454,8.2454,8.2454,8.2454,253600.0
2013-08-26 10:05:00,11.24,11.24,11.22,11.23,87200.0,8.2454,8.2454,8.2307,8.238,87200.0
2013-08-26 10:10:00,11.23,11.24,11.23,11.24,65600.0,8.238,8.2454,8.238,8.2454,65600.0
2013-08-26 10:15:00,11.24,11.24,11.22,11.22,140800.0,8.2454,8.2454,8.2307,8.2307,140800.0
2013-08-26 10:20:00,11.23,11.23,11.23,11.23,38400.0,8.238,8.238,8.238,8.238,38400.0
2013-08-26 10:25:00,11.23,11.23,11.23,11.23,115200.0,8.238,8.238,8.238,8.238,115200.0
2013-08-26 10:30:00,11.23,11.23,11.2,11.21,260000.0,8.238,8.238,8.216,8.2234,260000.0
2013-08-26 10:35:00,11.21,11.22,11.2,11.21,240800.0,8.2234,8.2307,8.216,8.2234,240800.0
2013-08-26 10:40:00,11.21,11.22,11.2,11.21,448000.0,8.2234,8.2307,8.216,8.2234,448000.0
2013-08-26 10:45:00,11.2,11.22,11.2,11.22,116800.0,8.216,8.2307,8.216,8.2307,116800.0
2013-08-26 10:50:00,11.22,11.22,11.2,11.21,83200.0,8.2307,8.2307,8.216,8.2234,83200.0
2013-08-26 10:55:00,11.21,11.23,11.2,11.22,56000.0,8.2234,8.238,8.216,8.2307,56000.0
2013-08-26 11:00:00,11.22,11.24,11.22,11.23,31200.0,8.2307,8.2454,8.2307,8.238,31200.0
2013-08-26 11:05:00,11.23,11.27,11.23,11.27,220800.0,8.238,8.2674,8.238,8.2674,220800.0
2013-08-26 11:10:00,11.27,11.27,11.25,11.27,527200.0,8.2674,8.2674,8.2527,8.2674,527200.0
2013-08-26 11:15:00,11.27,11.28,11.26,11.27,76800.0,8.2674,8.2747,8.26,8.2674,76800.0
2013-08-26 11:20:00,11.26,11.27,11.25,11.25,52800.0,8.26,8.2674,8.2527,8.2527,52800.0
2013-08-26 11:25:00,11.25,11.25,11.25,11.25,21600.0,8.2527,8.2527,8.2527,8.2527,21600.0
2013-08-26 11:30:00,11.25,11.26,11.25,11.26,56000.0,8.2527,8.26,8.2527,8.26,56000.0
2013-08-26 11:35:00,11.25,11.25,11.25,11.25,157600.0,8.2527,8.2527,8.2527,8.2527,157600.0
2013-08-26 11:40:00,11.25,11.25,11.24,11.24,40800.0,8.2527,8.2527,8.2454,8.2454,40800.0
2013-08-26 11:45:00,11.25,11.25,11.25,11.25,41600.0,8.2527,8.2527,8.2527,8.2527,41600.0
2013-08-26 11:50:00,11.25,11.25,11.24,11.24,41600.0,8.2527,8.2527,8.2454,8.2454,41600.0
2013-08-26 11:55:00,11.24,11.24,11.23,11.23,71200.0,8.2454,8.2454,8.238,8.238,71200.0
2013-08-26 12:00:00,11.24,11.24,11.24,11.24,29600.0,8.2454,8.2454,8.2454,8.2454,29600.0
2013-08-26 12:05:00,11.24,11.24,11.23,11.23,40000.0,8.2454,8.2454,8.238,8.238,40000.0
2013-08-26 12:10:00,11.23,11.24,11.23,11.24,36000.0,8.238,8.2454,8.238,8.2454,36000.0
2013-08-26 12:15:00,11.24,11.24,11.22,11.23,374400.0,8.2454,8.2454,8.2307,8.238,374400.0
2013-08-26 12:20:00,11.23,11.25,11.23,11.25,112800.0,8.238,8.2527,8.238,8.2527,112800.0
2013-08-26 12:25:00,11.26,11.26,11.24,11.24,43200.0,8.26,8.26,8.2454,8.2454,43200.0
2013-08-26 12:30:00,11.24,11.25,11.23,11.25,44000.0,8.2454,8.2527,8.238,8.2527,44000.0
2013-08-26 12:35:00,11.24,11.24,11.24,11.24,16000.0,8.2454,8.2454,8.2454,8.2454,16000.0
2013-08-26 12:40:00,11.24,11.24,11.23,11.24,45600.0,8.2454,8.2454,8.238,8.2454,45600.0
2013-08-26 12:45:00,11.24,11.24,11.24,11.24,17600.0,8.2454,8.2454,8.2454,8.2454,17600.0
2013-08-26 12:50:00,11.24,11.25,11.24,11.24,17600.0,8.2454,8.2527,8.2454,8.2454,17600.0
2013-08-26 12:55:00,11.24,11.25,11.24,11.25,24800.0,8.2454,8.2527,8.2454,8.2527,24800.0
2013-08-26 13:00:00,11.25,11.25,11.24,11.24,13600.0,8.2527,8.2527,8.2454,8.2454,13600.0
2013-08-26 13:05:00,11.25,11.26,11.25,11.26,30400.0,8.2527,8.26,8.2527,8.26,30400.0
2013-08-26 13:10:00,11.26,11.26,11.25,11.25,18400.0,8.26,8.26,8.2527,8.2527,18400.0
2013-08-26 13:15:00,11.25,11.25,11.25,11.25,19200.0,8.2527,8.2527,8.2527,8.2527,19200.0
2013-08-26 13:20:00,11.25,11.25,11.25,11.25,10400.0,8.2527,8.2527,8.2527,8.2527,10400.0
2013-08-26 13:25:00,11.25,11.25,11.24,11.24,35200.0,8.2527,8.2527,8.2454,8.2454,35200.0
2013-08-26 13:30:00,11.24,11.24,11.23,11.24,23200.0,8.2454,8.2454,8.238,8.2454,23200.0
2013-08-26 13:35:00,11.24,11.24,11.23,11.24,20000.0,8.2454,8.2454,8.238,8.2454,20000.0
2013-08-26 13:40:00,11.24,11.24,11.22,11.22,237600.0,8.2454,8.2454,8.2307,8.2307,237600.0
2013-08-26 13:45:00,11.22,11.22,11.22,11.22,120000.0,8.2307,8.2307,8.2307,8.2307,120000.0
2013-08-26 13:50:00,11.22,11.22,11.21,11.22,82400.0,8.2307,8.2307,8.2234,8.2307,82400.0
2013-08-26 13:55:00,11.22,11.22,11.22,11.22,60800.0,8.2307,8.2307,8.2307,8.2307,60800.0
2013-08-26 14:00:00,11.22,11.22,11.21,11.22,98400.0,8.2307,8.2307,8.2234,8.2307,98400.0
2013-08-26 14:05:00,11.22,11.23,11.22,11.23,223200.0,8.2307,8.238,8.2307,8.238,223200.0
2013-08-26 14:10:00,11.23,11.24,11.23,11.24,54400.0,8.238,8.2454,8.238,8.2454,54400.0
2013-08-26 14:15:00,11.24,11.24,11.23,11.23,24800.0,8.2454,8.2454,8.238,8.238,24800.0
2013-08-26 14:20:00,11.24,11.24,11.23,11.23,28800.0,8.2454,8.2454,8.238,8.238,28800.0
2013-08-26 14:25:00,11.23,11.24,11.23,11.23,22400.0,8.238,8.2454,8.238,8.238,22400.0
2013-08-26 14:30:00,11.23,11.23,11.22,11.22,32000.0,8.238,8.238,8.2307,8.2307,32000.0
2013-08-26 14:35:00,11.22,11.22,11.22,11.22,12800.0,8.2307,8.2307,8.2307,8.2307,12800.0
2013-08-26 14:40:00,11.22,11.24,11.22,11.24,214400.0,8.2307,8.2454,8.2307,8.2454,214400.0
2013-08-26 14:45:00,11.24,11.24,11.24,11.24,44000.0,8.2454,8.2454,8.2454,8.2454,44000.0
2013-08-26 14:50:00,11.24,11.24,11.24,11.24,22400.0,8.2454,8.2454,8.2454,8.2454,22400.0
2013-08-26 14:55:00,11.24,11.24,11.24,11.24,24000.0,8.2454,8.2454,8.2454,8.2454,24000.0
2013-08-26 15:00:00,11.25,11.26,11.24,11.25,34400.0,8.2527,8.26,8.2454,8.2527,34400.0
2013-08-26 15:05:00,11.25,11.25,11.25,11.25,70400.0,8.2527,8.2527,8.2527,8.2527,70400.0
2013-08-26 15:10:00,11.25,11.25,11.22,11.22,192800.0,8.2527,8.2527,8.2307,8.2307,192800.0
2013-08-26 15:15:00,11.22,11.23,11.21,11.22,54400.0,8.2307,8.238,8.2234,8.2307,54400.0
2013-08-26 15:20:00,11.22,11.22,11.19,11.21,487200.0,8.2307,8.2307,8.2087,8.2234,487200.0
2013-08-26 15:25:00,11.2,11.21,11.19,11.21,88800.0,8.216,8.2234,8.2087,8.2234,88800.0
2013-08-26 15:30:00,11.21,11.23,11.21,11.23,86400.0,8.2234,8.238,8.2234,8.238,86400.0
2013-08-26 15:35:00,11.22,11.26,11.22,11.25,1011200.0,8.2307,8.26,8.2307,8.2527,1011200.0
2013-08-26 15:40:00,11.25,11.25,11.23,11.24,389600.0,8.2527,8.2527,8.238,8.2454,389600.0
2013-08-26 15:45:00,11.24,11.24,11.22,11.23,297600.0,8.2454,8.2454,8.2307,8.238,297600.0
2013-08-26 15:50:00,11.23,11.24,11.22,11.24,288000.0,8.238,8.2454,8.2307,8.2454,288000.0
2013-08-26 15:55:00,11.24,11.24,11.22,11.22,332800.0,8.2454,8.2454,8.2307,8.2307,332800.0
2013-08-27 09:30:00,11.09,11.13,11.05,11.07,116000.0,8.1353,8.1647,8.106,8.1207,116000.0
2013-08-27 09:35:00,11.06,11.06,11.04,11.04,64800.0,8.1133,8.1133,8.0986,8.0986,64800.0
2013-08-27 09:40:00,11.05,11.06,11.03,11.03,227600.0,8.106,8.1133,8.0913,8.0913,227600.0
2013-08-27 09:45:00,11.03,11.03,11.01,11.01,50400.0,8.0913,8.0913,8.0766,8.0766,50400.0
2013-08-27 09:50:00,11.01,11.04,11.01,11.03,31200.0,8.0766,8.0986,8.0766,8.0913,31200.0
2013-08-27 09:55:00,11.03,11.03,11.02,11.02,36800.0,8.0913,8.0913,8.084,8.084,36800.0
2013-08-27 10:00:00,11.02,11.04,11.01,11.03,50800.0,8.084,8.0986,8.0766,8.0913,50800.0
2013-08-27 10:05:00,11.02,11.03,10.99,11.01,82000.0,8.084,8.0913,8.062,8.0766,82000.0
2013-08-27 10:10:00,11.01,11.02,11.0,11.01,40000.0,8.0766,8.084,8.0693,8.0766,40000.0
2013-08-27 10:15:00,11.01,11.01,10.96,10.97,78000.0,8.0766,8.0766,8.04,8.0473,78000.0
2013-08-27 10:20:00,10.96,10.97,10.94,10.96,136800.0,8.04,8.0473,8.0253,8.04,136800.0
2013-08-27 10:25:00,10.96,10.97,10.94,10.95,90000.0,8.04,8.0473,8.0253,8.0326,90000.0
2013-08-27 10:30:00,10.95,10.97,10.95,10.96,32000.0,8.0326,8.0473,8.0326,8.04,32000.0
2013-08-27 10:35:00,10.95,10.98,10.95,10.97,23600.0,8.0326,8.0546,8.0326,8.0473,23600.0
2013-08-27 10:40:00,10.97,10.99,10.97,10.98,25200.0,8.0473,8.062,8.0473,8.0546,25200.0
2013-08-27 10:45:00,10.98,10.98,10.95,10.96,36400.0,8.0546,8.0546,8.0326,8.04,36400.0
2013-08-27 10:50:00,10.96,10.97,10.94,10.97,82800.0,8.04,8.0473,8.0253,8.0473,82800.0
2013-08-27 10:55:00,10.97,11.01,10.97,11.01,37200.0,8.0473,8.0766,8.0473,8.0766,37200.0
2013-08-27 11:00:00,11.01,11.01,10.99,11.01,91200.0,8.0766,8.0766,8.062,8.0766,91200.0
2013-08-27 11:05:00,11.01,11.02,11.01,11.01,102400.0,8.0766,8.084,8.0766,8.0766,102400.0
2013-08-27 11:10:00,11.02,11.02,11.01,11.01,34800.0,8.084,8.084,8.0766,8.0766,34800.0
2013-08-27 11:15:00,11.02,11.05,11.01,11.05,36400.0,8.084,8.106,8.0766,8.106,36400.0
2013-08-27 11:20:00,11.05,11.06,11.05,11.06,50400.0,8.106,8.1133,8.106,8.1133,50400.0
2013-08-27 11:25:00,11.06,11.08,11.06,11.07,26000.0,8.1133,8.128,8.1133,8.1207,26000.0
2013-08-27 11:30:00,11.07,11.08,11.06,11.06,25600.0,8.1207,8.128,8.1133,8.1133,25600.0
2013-08-27 11:35:00,11.06,11.07,11.06,11.07,16000.0,8.1133,8.1207,8.1133,8.1207,16000.0
2013-08-27 11:40:00,11.07,11.08,11.05,11.05,20800.0,8.1207,8.128,8.106,8.106,20800.0
2013-08-27 11:45:00,11.05,11.07,11.05,11.06,64400.0,8.106,8.1207,8.106,8.1133,64400.0
2013-08-27 11:50:00,11.06,11.06,11.05,11.05,24800.0,8.1133,8.1133,8.106,8.106,24800.0
2013-08-27 11:55:00,11.05,11.06,11.05,11.06,17200.0,8.106,8.1133,8.106,8.1133,17200.0
2013-08-27 12:00:00,11.06,11.06,11.04,11.04,10000.0,8.1133,8.1133,8.0986,8.0986,10000.0
2013-08-27 12:05:00,11.03,11.04,11.03,11.04,22000.0,8.0913,8.0986,8.0913,8.0986,22000.0
2013-08-27 12:10:00,11.03,11.04,11.02,11.03,37200.0,8.0913,8.0986,8.084,8.0913,37200.0
2013-08-27 12:15:00,11.03,11.03,11.02,11.03,24800.0,8.0913,8.0913,8.084,8.0913,24800.0
2013-08-27 12:20:00,11.03,11.03,11.03,11.03,8000.0,8.0913,8.0913,8.0913,8.0913,8000.0
2013-08-27 12:25:00,11.03,11.04,11.02,11.04,31200.0,8.0913,8.0986,8.084,8.0986,31200.0
2013-08-27 12:30:00,11.04,11.05,11.03,11.05,21600.0,8.0986,8.106,8.0913,8.106,21600.0
2013-08-27 12:35:00,11.05,11.06,11.05,11.06,13600.0,8.106,8.1133,8.106,8.1133,13600.0
2013-08-27 12:40:00,11.06,11.06,11.03,11.05,33200.0,8.1133,8.1133,8.0913,8.106,33200.0
2013-08-27 12:45:00,11.05,11.06,11.04,11.06,32000.0,8.106,8.1133,8.0986,8.1133,32000.0
2013-08-27 12:50:00,11.06,11.06,11.05,11.06,38000.0,8.1133,8.1133,8.106,8.1133,38000.0
2013-08-27 12:55:00,11.06,11.06,11.04,11.04,26800.0,8.1133,8.1133,8.0986,8.0986,26800.0
2013-08-27 13:00:00,11.04,11.04,11.02,11.02,106800.0,8.0986,8.0986,8.084,8.084,106800.0
2013-08-27 13:05:00,11.02,11.03,11.02,11.02,36800.0,8.084,8.0913,8.084,8.084,36800.0
2013-08-27 13:10:00,11.02,11.02,11.0,11.0,166800.0,8.084,8.084,8.0693,8.0693,166800.0
2013-08-27 13:15:00,11.01,11.01,11.0,11.0,36400.0,8.0766,8.0766,8.0693,8.0693,36400.0
2013-08-27 13:20:00,11.0,11.0,10.99,10.99,27200.0,8.0693,8.0693,8.062,8.062,27200.0
2013-08-27 13:25:00,10.99,10.99,10.98,10.99,55600.0,8.062,8.062,8.0546,8.062,55600.0
2013-08-27 13:30:00,10.99,11.02,10.99,11.01,30000.0,8.062,8.084,8.062,8.0766,30000.0
2013-08-27 13:35:00,11.02,11.03,11.02,11.02,24000.0,8.084,8.0913,8.084,8.084,24000.0
2013-08-27 13:40:00,11.02,11.02,11.0,11.01,44000.0,8.084,8.084,8.0693,8.0766,44000.0
2013-08-27 13:45:00,11.01,11.01,11.0,11.01,70800.0,8.0766,8.0766,8.0693,8.0766,70800.0
2013-08-27 13:50:00,11.01,11.01,10.99,10.99,29600.0,8.0766,8.0766,8.062,8.062,29600.0
2013-08-27 13:55:00,10.99,10.99,10.98,10.99,36000.0,8.062,8.062,8.0546,8.062,36000.0
2013-08-27 14:00:00,10.98,10.98,10.97,10.98,58000.0,8.0546,8.0546,8.0473,8.0546,58000.0
2013-08-27 14:05:00,10.98,10.99,10.97,10.97,72400.0,8.0546,8.062,8.0473,8.0473,72400.0
2013-08-27 14:10:00,10.97,10.98,10.96,10.96,77200.0,8.0473,8.0546,8.04,8.04,77200.0
2013-08-27 14:15:00,10.96,10.99,10.95,10.99,32400.0,8.04,8.062,8.0326,8.062,32400.0
2013-08-27 14:20:00,10.99,10.99,10.97,10.98,93600.0,8.062,8.062,8.0473,8.0546,93600.0
2013-08-27 14:25:00,10.98,11.0,10.97,11.0,76400.0,8.0546,8.0693,8.0473,8.0693,76400.0
2013-08-27 14:30:00,11.0,11.0,10.99,10.99,54400.0,8.0693,8.0693,8.062,8.062,54400.0
2013-08-27 14:35:00,10.98,10.99,10.97,10.99,54400.0,8.0546,8.062,8.0473,8.062,54400.0
2013-08-27 14:40:00,10.99,10.99,10.97,10.97,225600.0,8.062,8.062,8.0473,8.0473,225600.0
2013-08-27 14:45:00,10.97,10.98,10.96,10.97,86000.0,8.0473,8.0546,8.04,8.0473,86000.0
2013-08-27 14:50:00,10.96,10.98,10.96,10.97,47600.0,8.04,8.0546,8.04,8.0473,47600.0
2013-08-27 14:55:00,10.98,10.99,10.97,10.97,59200.0,8.0546,8.062,8.0473,8.0473,59200.0
2013-08-27 15:00:00,10.97,10.99,10.97,10.98,53600.0,8.0473,8.062,8.0473,8.0546,53600.0
2013-08-27 15:05:00,10.99,10.99,10.97,10.97,51200.0,8.062,8.062,8.0473,8.0473,51200.0
2013-08-27 15:10:00,10.97,10.98,10.95,10.98,119600.0,8.0473,8.0546,8.0326,8.0546,119600.0
2013-08-27 15:15:00,10.98,10.98,10.97,10.97,118800.0,8.0546,8.0546,8.0473,8.0473,118800.0
2013-08-27 15:20:00,10.97,10.98,10.97,10.97,143200.0,8.0473,8.0546,8.0473,8.0473,143200.0
2013-08-27 15:25:00,10.97,10.98,10.97,10.98,159600.0,8.0473,8.0546,8.0473,8.0546,159600.0
2013-08-27 15:30:00,10.98,10.98,10.96,10.97,141600.0,8.0546,8.0546,8.04,8.0473,141600.0
2013-08-27 15:35:00,10.97,10.99,10.97,10.97,446800.0,8.0473,8.062,8.0473,8.0473,446800.0
2013-08-27 15:40:00,10.97,10.99,10.97,10.99,221600.0,8.0473,8.062,8.0473,8.062,221600.0
2013-08-27 15:45:00,10.99,11.02,10.99,11.01,192400.0,8.062,8.084,8.062,8.0766,192400.0
2013-08-27 15:50:00,11.01,11.01,11.0,11.0,210800.0,8.0766,8.0766,8.0693,8.0693,210800.0
2013-08-27 15:55:00,11.0,11.02,11.0,11.0,459200.0,8.0693,8.084,8.0693,8.0693,459200.0
2013-08-28 09:30:00,11.05,11.11,11.01,11.01,89600.0,8.106,8.15,8.0766,8.0766,89600.0
2013-08-28 09:35:00,11.02,11.02,10.96,11.0,80800.0,8.084,8.084,8.04,8.0693,80800.0
2013-08-28 09:40:00,11.0,11.01,11.0,11.0,36000.0,8.0693,8.0766,8.0693,8.0693,36000.0
2013-08-28 09:45:00,11.01,11.04,11.0,11.03,60800.0,8.0766,8.0986,8.0693,8.0913,60800.0
2013-08-28 09:50:00,11.03,11.03,11.03,11.03,41200.0,8.0913,8.0913,8.0913,8.0913,41200.0
2013-08-28 09:55:00,11.03,11.04,11.03,11.03,30800.0,8.0913,8.0986,8.0913,8.0913,30800.0
2013-08-28 10:00:00,11.03,11.06,11.03,11.03,22800.0,8.0913,8.1133,8.0913,8.0913,22800.0
2013-08-28 10:05:00,11.03,11.03,11.03,11.03,44000.0,8.0913,8.0913,8.0913,8.0913,44000.0
2013-08-28 10:10:00,11.03,11.06,11.03,11.05,47600.0,8.0913,8.1133,8.0913,8.106,47600.0
2013-08-28 10:15:00,11.04,11.06,11.04,11.05,36800.0,8.0986,8.1133,8.0986,8.106,36800.0
2013-08-28 10:20:00,11.05,11.06,11.04,11.06,16400.0,8.106,8.1133,8.0986,8.1133,16400.0
2013-08-28 10:25:00,11.06,11.06,11.04,11.05,29600.0,8.1133,8.1133,8.0986,8.106,29600.0
2013-08-28 10:30:00,11.04,11.05,11.03,11.05,46400.0,8.0986,8.106,8.0913,8.106,46400.0
2013-08-28 10:35:00,11.06,11.07,11.04,11.05,19600.0,8.1133,8.1207,8.0986,8.106,19600.0
2013-08-28 10:40:00,11.05,11.06,11.04,11.04,12400.0,8.106,8.1133,8.0986,8.0986,12400.0
2013-08-28 10:45:00,11.04,11.05,11.03,11.03,10800.0,8.0986,8.106,8.0913,8.0913,10800.0
2013-08-28 10:50:00,11.04,11.04,11.03,11.03,46000.0,8.0986,8.0986,8.0913,8.0913,46000.0
2013-08-28 10:55:00,11.04,11.05,11.04,11.04,8400.0,8.0986,8.106,8.0986,8.0986,8400.0
2013-08-28 11:00:00,11.04,11.05,11.04,11.05,30800.0,8.0986,8.106,8.0986,8.106,30800.0
2013-08-28 11:05:00,11.05,11.05,11.04,11.04,10800.0,8.106,8.106,8.0986,8.0986,10800.0
2013-08-28 11:10:00,11.04,11.06,11.04,11.05,10800.0,8.0986,8.1133,8.0986,8.106,10800.0
2013-08-28 11:15:00,11.05,11.05,11.03,11.03,24400.0,8.106,8.106,8.0913,8.0913,24400.0
2013-08-28 11:20:00,11.03,11.05,11.03,11.04,43200.0,8.0913,8.106,8.0913,8.0986,43200.0
2013-08-28 11:25:00,11.04,11.05,11.03,11.05,67600.0,8.0986,8.106,8.0913,8.106,67600.0
2013-08-28 11:30:00,11.05,11.06,11.03,11.04,27600.0,8.106,8.1133,8.0913,8.0986,27600.0
2013-08-28 11:35:00,11.04,11.06,11.04,11.04,42000.0,8.0986,8.1133,8.0986,8.0986,42000.0
2013-08-28 11:40:00,11.04,11.08,11.04,11.08,66800.0,8.0986,8.128,8.0986,8.128,66800.0
2013-08-28 11:45:00,11.08,11.09,11.06,11.07,34400.0,8.128,8.1353,8.1133,8.1207,34400.0
2013-08-28 11:50:00,11.07,11.1,11.07,11.09,88800.0,8.1207,8.1427,8.1207,8.1353,88800.0
2013-08-28 11:55:00,11.09,11.09,11.08,11.08,12800.0,8.1353,8.1353,8.128,8.128,12800.0
2013-08-28 12:00:00,11.08,11.08,11.07,11.07,11200.0,8.128,8.128,8.1207,8.1207,11200.0
2013-08-28 12:05:00,11.07,11.09,11.07,11.09,24400.0,8.1207,8.1353,8.1207,8.1353,24400.0
2013-08-28 12:10:00,11.08,11.08,11.07,11.07,14000.0,8.128,8.128,8.1207,8.1207,14000.0
2013-08-28 12:15:00,11.07,11.08,11.07,11.07,8400.0,8.1207,8.128,8.1207,8.1207,8400.0
2013-08-28 12:20:00,11.07,11.08,11.07,11.08,28400.0,8.1207,8.128,8.1207,8.128,28400.0
2013-08-28 12:25:00,11.08,11.09,11.08,11.08,19600.0,8.128,8.1353,8.128,8.128,19600.0
2013-08-28 12:30:00,11.08,11.09,11.07,11.07,16000.0,8.128,8.1353,8.1207,8.1207,16000.0
2013-08-28 12:35:00,11.07,11.07,11.07,11.07,8400.0,8.1207,8.1207,8.1207,8.1207,8400.0
2013-08-28 12:40:00,11.07,11.07,11.06,11.07,4800.0,8.1207,8.1207,8.1133,8.1207,4800.0
2013-08-28 12:45:00,11.07,11.08,11.07,11.08,28800.0,8.1207,8.128,8.1207,8.128,28800.0
2013-08-28 12:50:00,11.08,11.09,11.08,11.09,26400.0,8.128,8.1353,8.128,8.1353,26400.0
2013-08-28 12:55:00,11.09,11.09,11.08,11.08,14000.0,8.1353,8.1353,8.128,8.128,14000.0
2013-08-28 13:00:00,11.08,11.08,11.08,11.08,24800.0,8.128,8.128,8.128,8.128,24800.0
2013-08-28 13:05:00,11.08,11.08,11.07,11.07,14000.0,8.128,8.128,8.1207,8.1207,14000.0
2013-08-28 13:10:00,11.07,11.1,11.07,11.09,142800.0,8.1207,8.1427,8.1207,8.1353,142800.0
2013-08-28 13:15:00,11.09,11.1,11.09,11.1,21600.0,8.1353,8.1427,8.1353,8.1427,21600.0
2013-08-28 13:20:00,11.1,11.11,11.09,11.1,19600.0,8.1427,8.15,8.1353,8.1427,19600.0
2013-08-28 13:25:00,11.1,11.11,11.1,11.11,19600.0,8.1427,8.15,8.1427,8.15,19600.0
2013-08-28 13:30:00,11.11,11.11,11.08,11.08,22800.0,8.15,8.15,8.128,8.128,22800.0
2013-08-28 13:35:00,11.09,11.1,11.09,11.1,17200.0,8.1353,8.1427,8.1353,8.1427,17200.0
2013-08-28 13:40:00,11.1,11.1,11.09,11.09,10400.0,8.1427,8.1427,8.1353,8.1353,10400.0
2013-08-28 13:45:00,11.1,11.1,11.1,11.1,18400.0,8.1427,8.1427,8.1427,8.1427,18400.0
2013-08-28 13:50:00,11.1,11.1,11.08,11.08,22400.0,8.1427,8.1427,8.128,8.128,22400.0
2013-08-28 13:55:00,11.09,11.11,11.09,11.11,24400.0,8.1353,8.15,8.1353,8.15,24400.0
2013-08-28 14:00:00,11.1,11.1,11.1,11.1,12000.0,8.1427,8.1427,8.1427,8.1427,12000.0
2013-08-28 14:05:00,11.1,11.1,11.07,11.07,19200.0,8.1427,8.1427,8.1207,8.1207,19200.0
2013-08-28 14:10:00,11.07,11.07,11.06,11.07,28000.0,8.1207,8.1207,8.1133,8.1207,28000.0
2013-08-28 14:15:00,11.07,11.08,11.06,11.06,18800.0,8.1207,8.128,8.1133,8.1133,18800.0
2013-08-28 14:20:00,11.06,11.08,11.06,11.07,22400.0,8.1133,8.128,8.1133,8.1207,22400.0
2013-08-28 14:25:00,11.06,11.07,11.06,11.06,40800.0,8.1133,8.1207,8.1133,8.1133,40800.0
2013-08-28 14:30:00,11.06,11.07,11.06,11.06,41200.0,8.1133,8.1207,8.1133,8.1133,41200.0
2013-08-28 14:35:00,11.06,11.07,11.05,11.06,22000.0,8.1133,8.1207,8.106,8.1133,22000.0
2013-08-28 14:40:00,11.06,11.07,11.06,11.06,29600.0,8.1133,8.1207,8.1133,8.1133,29600.0
2013-08-28 14:45:00,11.06,11.07,11.05,11.06,34000.0,8.1133,8.1207,8.106,8.1133,34000.0
2013-08-28 14:50:00,11.06,11.07,11.06,11.07,25200.0,8.1133,8.1207,8.1133,8.1207,25200.0
2013-08-28 14:55:00,11.06,11.07,11.06,11.06,18800.0,8.1133,8.1207,8.1133,8.1133,18800.0
2013-08-28 15:00:00,11.06,11.06,11.05,11.06,37600.0,8.1133,8.1133,8.106,8.1133,37600.0
2013-08-28 15:05:00,11.06,11.07,11.06,11.07,22800.0,8.1133,8.1207,8.1133,8.1207,22800.0
2013-08-28 15:10:00,11.07,11.09,11.07,11.08,50800.0,8.1207,8.1353,8.1207,8.128,50800.0
2013-08-28 15:15:00,11.08,11.08,11.06,11.06,59200.0,8.128,8.128,8.1133,8.1133,59200.0
2013-08-28 15:20:00,11.06,11.08,11.06,11.06,132000.0,8.1133,8.128,8.1133,8.1133,132000.0
2013-08-28 15:25:00,11.07,11.08,11.06,11.07,49200.0,8.1207,8.128,8.1133,8.1207,49200.0
2013-08-28 15:30:00,11.07,11.08,11.07,11.07,56400.0,8.1207,8.128,8.1207,8.1207,56400.0
2013-08-28 15:35:00,11.07,11.08,11.04,11.04,76400.0,8.1207,8.128,8.0986,8.0986,76400.0
2013-08-28 15:40:00,11.05,11.05,11.04,11.05,66400.0,8.106,8.106,8.0986,8.106,66400.0
2013-08-28 15:45:00,11.05,11.05,11.03,11.03,111600.0,8.106,8.106,8.0913,8.0913,111600.0
2013-08-28 15:50:00,11.03,11.05,11.03,11.03,121600.0,8.0913,8.106,8.0913,8.0913,121600.0
2013-08-28 15:55:00,11.03,11.03,11.01,11.01,298000.0,8.0913,8.0913,8.0766,8.0766,298000.0
2013-08-29 09:30:00,10.99,11.03,10.96,11.02,106400.0,8.062,8.0913,8.04,8.084,106400.0
2013-08-29 09:35:00,11.03,11.06,11.02,11.06,22000.0,8.0913,8.1133,8.084,8.1133,22000.0
2013-08-29 09:40:00,11.06,11.07,11.05,11.07,40400.0,8.1133,8.1207,8.106,8.1207,40400.0
2013-08-29 09:45:00,11.08,11.09,11.05,11.05,37200.0,8.128,8.1353,8.106,8.106,37200.0
2013-08-29 09:50:00,11.05,11.09,11.05,11.08,32000.0,8.106,8.1353,8.106,8.128,32000.0
2013-08-29 09:55:00,11.08,11.08,11.06,11.07,37200.0,8.128,8.128,8.1133,8.1207,37200.0
2013-08-29 10:00:00,11.07,11.1,11.07,11.09,34400.0,8.1207,8.1427,8.1207,8.1353,34400.0
2013-08-29 10:05:00,11.09,11.11,11.07,11.11,39200.0,8.1353,8.15,8.1207,8.15,39200.0
2013-08-29 10:10:00,11.11,11.11,11.08,11.1,38000.0,8.15,8.15,8.128,8.1427,38000.0
2013-08-29 10:15:00,11.1,11.1,11.09,11.1,37200.0,8.1427,8.1427,8.1353,8.1427,37200.0
2013-08-29 10:20:00,11.1,11.1,11.09,11.09,32000.0,8.1427,8.1427,8.1353,8.1353,32000.0
2013-08-29 10:25:00,11.1,11.1,11.08,11.09,27600.0,8.1427,8.1427,8.128,8.1353,27600.0
2013-08-29 10:30:00,11.08,11.12,11.08,11.12,34400.0,8.128,8.1573,8.128,8.1573,34400.0
2013-08-29 10:35:00,11.11,11.14,11.11,11.13,32000.0,8.15,8.172,8.15,8.1647,32000.0
2013-08-29 10:40:00,11.14,11.15,11.13,11.15,48800.0,8.172,8.1793,8.1647,8.1793,48800.0
2013-08-29 10:45:00,11.15,11.16,11.13,11.14,56800.0,8.1793,8.1867,8.1647,8.172,56800.0
2013-08-29 10:50:00,11.13,11.15,11.13,11.15,30800.0,8.1647,8.1793,8.1647,8.1793,30800.0
2013-08-29 10:55:00,11.15,11.16,11.13,11.14,34800.0,8.1793,8.1867,8.1647,8.172,34800.0
2013-08-29 11:00:00,11.14,11.16,11.14,11.15,21600.0,8.172,8.1867,8.172,8.1793,21600.0
2013-08-29 11:05:00,11.15,11.15,11.15,11.15,20400.0,8.1793,8.1793,8.1793,8.1793,20400.0
2013-08-29 11:10:00,11.15,11.16,11.15,11.16,27600.0,8.1793,8.1867,8.1793,8.1867,27600.0
2013-08-29 11:15:00,11.16,11.16,11.15,11.15,27600.0,8.1867,8.1867,8.1793,8.1793,27600.0
2013-08-29 11:20:00,11.15,11.18,11.15,11.16,56400.0,8.1793,8.2013,8.1793,8.1867,56400.0
2013-08-29 11:25:00,11.16,11.17,11.16,11.17,23200.0,8.1867,8.194,8.1867,8.194,23200.0
2013-08-29 11:30:00,11.17,11.17,11.15,11.15,18800.0,8.194,8.194,8.1793,8.1793,18800.0
2013-08-29 11:35:00,11.15,11.15,11.15,11.15,14400.0,8.1793,8.1793,8.1793,8.1793,14400.0
2013-08-29 11:40:00,11.16,11.18,11.16,11.18,42000.0,8.1867,8.2013,8.1867,8.2013,42000.0
2013-08-29 11:45:00,11.18,11.19,11.18,11.18,35200.0,8.2013,8.2087,8.2013,8.2013,35200.0
2013-08-29 11:50:00,11.18,11.19,11.18,11.18,25200.0,8.2013,8.2087,8.2013,8.2013,25200.0
2013-08-29 11:55:00,11.18,11.18,11.17,11.18,17200.0,8.2013,8.2013,8.194,8.2013,17200.0
2013-08-29 12:00:00,11.18,11.18,11.17,11.17,18400.0,8.2013,8.2013,8.194,8.194,18400.0
2013-08-29 12:05:00,11.17,11.2,11.17,11.19,58800.0,8.194,8.216,8.194,8.2087,58800.0
2013-08-29 12:10:00,11.19,11.19,11.19,11.19,66800.0,8.2087,8.2087,8.2087,8.2087,66800.0
2013-08-29 12:15:00,11.19,11.19,11.17,11.18,35200.0,8.2087,8.2087,8.194,8.2013,35200.0
2013-08-29 12:20:00,11.18,11.19,11.18,11.18,30400.0,8.2013,8.2087,8.2013,8.2013,30400.0
2013-08-29 12:25:00,11.19,11.22,11.19,11.22,99600.0,8.2087,8.2307,8.2087,8.2307,99600.0
2013-08-29 12:30:00,11.21,11.22,11.19,11.19,28000.0,8.2234,8.2307,8.2087,8.2087,28000.0
2013-08-29 12:35:00,11.19,11.2,11.17,11.18,41600.0,8.2087,8.216,8.194,8.2013,41600.0
2013-08-29 12:40:00,11.18,11.18,11.18,11.18,28000.0,8.2013,8.2013,8.2013,8.2013,28000.0
2013-08-29 12:45:00,11.18,11.18,11.17,11.17,19200.0,8.2013,8.2013,8.194,8.194,19200.0
2013-08-29 12:50:00,11.18,11.18,11.18,11.18,19600.0,8.2013,8.2013,8.2013,8.2013,19600.0
2013-08-29 12:55:00,11.18,11.2,11.18,11.19,24800.0,8.2013,8.216,8.2013,8.2087,24800.0
2013-08-29 13:00:00,11.2,11.2,11.19,11.19,19600.0,8.216,8.216,8.2087,8.2087,19600.0
2013-08-29 13:05:00,11.19,11.2,11.19,11.2,18800.0,8.2087,8.216,8.2087,8.216,18800.0
2013-08-29 13:10:00,11.19,11.2,11.19,11.19,20000.0,8.2087,8.216,8.2087,8.2087,20000.0
2013-08-29 13:15:00,11.19,11.19,11.17,11.17,26000.0,8.2087,8.2087,8.194,8.194,26000.0
2013-08-29 13:20:00,11.17,11.17,11.15,11.15,17600.0,8.194,8.194,8.1793,8.1793,17600.0
2013-08-29 13:25:00,11.15,11.15,11.15,11.15,14000.0,8.1793,8.1793,8.1793,8.1793,14000.0
2013-08-29 13:30:00,11.15,11.15,11.14,11.14,21200.0,8.1793,8.1793,8.172,8.172,21200.0
2013-08-29 13:35:00,11.14,11.15,11.14,11.14,14800.0,8.172,8.1793,8.172,8.172,14800.0
2013-08-29 13:40:00,11.14,11.15,11.14,11.15,19600.0,8.172,8.1793,8.172,8.1793,19600.0
2013-08-29 13:45:00,11.15,11.15,11.15,11.15,25200.0,8.1793,8.1793,8.1793,8.1793,25200.0
2013-08-29 13:50:00,11.15,11.15,11.14,11.14,22800.0,8.1793,8.1793,8.172,8.172,22800.0
2013-08-29 13:55:00,11.14,11.15,11.14,11.14,11600.0,8.172,8.1793,8.172,8.172,11600.0
2013-08-29 14:00:00,11.14,11.15,11.14,11.15,34400.0,8.172,8.1793,8.172,8.1793,34400.0
2013-08-29 14:05:00,11.15,11.16,11.15,11.16,19600.0,8.1793,8.1867,8.1793,8.1867,19600.0
2013-08-29 14:10:00,11.16,11.16,11.15,11.15,22400.0,8.1867,8.1867,8.1793,8.1793,22400.0
2013-08-29 14:15:00,11.15,11.15,11.14,11.15,42400.0,8.1793,8.1793,8.172,8.1793,42400.0
2013-08-29 14:20:00,11.15,11.17,11.15,11.17,37600.0,8.1793,8.194,8.1793,8.194,37600.0
2013-08-29 14:25:00,11.17,11.18,11.17,11.18,42400.0,8.194,8.2013,8.194,8.2013,42400.0
2013-08-29 14:30:00,11.18,11.18,11.18,11.18,28400.0,8.2013,8.2013,8.2013,8.2013,28400.0
2013-08-29 14:35:00,11.18,11.19,11.18,11.18,20000.0,8.2013,8.2087,8.2013,8.2013,20000.0
2013-08-29 14:40:00,11.17,11.19,11.17,11.18,31200.0,8.194,8.2087,8.194,8.2013,31200.0
2013-08-29 14:45:00,11.18,11.18,11.17,11.18,15600.0,8.2013,8.2013,8.194,8.2013,15600.0
2013-08-29 14:50:00,11.18,11.19,11.18,11.18,74800.0,8.2013,8.2087,8.2013,8.2013,74800.0
2013-08-29 14:55:00,11.18,11.19,11.18,11.19,19600.0,8.2013,8.2087,8.2013,8.2087,19600.0
2013-08-29 15:00:00,11.19,11.19,11.16,11.16,53200.0,8.2087,8.2087,8.1867,8.1867,53200.0
2013-08-29 15:05:00,11.16,11.17,11.15,11.16,48800.0,8.1867,8.194,8.1793,8.1867,48800.0
2013-08-29 15:10:00,11.16,11.17,11.15,11.15,35600.0,8.1867,8.194,8.1793,8.1793,35600.0
2013-08-29 15:15:00,11.15,11.17,11.15,11.15,38000.0,8.1793,8.194,8.1793,8.1793,38000.0
2013-08-29 15:20:00,11.15,11.16,11.14,11.14,34000.0,8.1793,8.1867,8.172,8.172,34000.0
2013-08-29 15:25:00,11.15,11.15,11.13,11.13,44400.0,8.1793,8.1793,8.1647,8.1647,44400.0
2013-08-29 15:30:00,11.13,11.13,11.11,11.11,30000.0,8.1647,8.1647,8.15,8.15,30000.0
2013-08-29 15:35:00,11.11,11.12,11.11,11.11,47600.0,8.15,8.1573,8.15,8.15,47600.0
2013-08-29 15:40:00,11.11,11.13,11.11,11.12,37600.0,8.15,8.1647,8.15,8.1573,37600.0
2013-08-29 15:45:00,11.12,11.13,11.12,11.13,68000.0,8.1573,8.1647,8.1573,8.1647,68000.0
2013-08-29 15:50:00,11.13,11.14,11.13,11.14,72000.0,8.1647,8.172,8.1647,8.172,72000.0
2013-08-29 15:55:00,11.13,11.14,11.11,11.11,238800.0,8.1647,8.172,8.15,8.15,238800.0
2013-08-30 09:30:00,11.17,11.19,11.11,11.13,123600.0,8.194,8.2087,8.15,8.1647,123600.0
2013-08-30 09:35:00,11.13,11.13,11.06,11.07,45200.0,8.1647,8.1647,8.1133,8.1207,45200.0
2013-08-30 09:40:00,11.08,11.09,11.08,11.09,32800.0,8.128,8.1353,8.128,8.1353,32800.0
2013-08-30 09:45:00,11.09,11.12,11.09,11.1,22400.0,8.1353,8.1573,8.1353,8.1427,22400.0
2013-08-30 09:50:00,11.11,11.11,11.09,11.1,15200.0,8.15,8.15,8.1353,8.1427,15200.0
2013-08-30 09:55:00,11.11,11.11,11.09,11.09,19600.0,8.15,8.15,8.1353,8.1353,19600.0
2013-08-30 10:00:00,11.09,11.09,11.06,11.07,35200.0,8.1353,8.1353,8.1133,8.1207,35200.0
2013-08-30 10:05:00,11.06,11.06,11.05,11.06,48000.0,8.1133,8.1133,8.106,8.1133,48000.0
2013-08-30 10:10:00,11.06,11.06,11.06,11.06,42000.0,8.1133,8.1133,8.1133,8.1133,42000.0
2013-08-30 10:15:00,11.06,11.08,11.06,11.08,32000.0,8.1133,8.128,8.1133,8.128,32000.0
2013-08-30 10:20:00,11.09,11.09,11.08,11.08,72800.0,8.1353,8.1353,8.128,8.128,72800.0
2013-08-30 10:25:00,11.08,11.08,11.07,11.07,20000.0,8.128,8.128,8.1207,8.1207,20000.0
2013-08-30 10:30:00,11.07,11.09,11.07,11.09,47200.0,8.1207,8.1353,8.1207,8.1353,47200.0
2013-08-30 10:35:00,11.09,11.09,11.06,11.06,25600.0,8.1353,8.1353,8.1133,8.1133,25600.0
2013-08-30 10:40:00,11.06,11.06,11.05,11.05,63600.0,8.1133,8.1133,8.106,8.106,63600.0
2013-08-30 10:45:00,11.06,11.06,11.05,11.06,20800.0,8.1133,8.1133,8.106,8.1133,20800.0
2013-08-30 10:50:00,11.06,11.06,11.04,11.04,30800.0,8.1133,8.1133,8.0986,8.0986,30800.0
2013-08-30 10:55:00,11.04,11.06,11.04,11.05,18000.0,8.0986,8.1133,8.0986,8.106,18000.0
2013-08-30 11:00:00,11.05,11.06,11.04,11.06,20800.0,8.106,8.1133,8.0986,8.1133,20800.0
2013-08-30 11:05:00,11.06,11.06,11.05,11.05,28800.0,8.1133,8.1133,8.106,8.106,28800.0
2013-08-30 11:10:00,11.05,11.08,11.05,11.07,29600.0,8.106,8.128,8.106,8.1207,29600.0
2013-08-30 11:15:00,11.07,11.07,11.05,11.05,12000.0,8.1207,8.1207,8.106,8.106,12000.0
2013-08-30 11:20:00,11.05,11.05,11.04,11.04,18400.0,8.106,8.106,8.0986,8.0986,18400.0
2013-08-30 11:25:00,11.04,11.05,11.03,11.03,27600.0,8.0986,8.106,8.0913,8.0913,27600.0
2013-08-30 11:30:00,11.04,11.04,11.03,11.03,40400.0,8.0986,8.0986,8.0913,8.0913,40400.0
2013-08-30 11:35:00,11.03,11.03,11.02,11.02,31600.0,8.0913,8.0913,8.084,8.084,31600.0
2013-08-30 11:40:00,11.02,11.02,11.0,11.02,47600.0,8.084,8.084,8.0693,8.084,47600.0
2013-08-30 11:45:00,11.02,11.03,11.02,11.03,11200.0,8.084,8.0913,8.084,8.0913,11200.0
2013-08-30 11:50:00,11.02,11.03,11.02,11.03,12800.0,8.084,8.0913,8.084,8.0913,12800.0
2013-08-30 11:55:00,11.02,11.02,11.01,11.01,25600.0,8.084,8.084,8.0766,8.0766,25600.0
2013-08-30 12:00:00,11.01,11.01,11.01,11.01,17200.0,8.0766,8.0766,8.0766,8.0766,17200.0
2013-08-30 12:05:00,11.02,11.02,11.02,11.02,21600.0,8.084,8.084,8.084,8.084,21600.0
2013-08-30 12:10:00,11.02,11.03,11.02,11.03,30000.0,8.084,8.0913,8.084,8.0913,30000.0
2013-08-30 12:15:00,11.03,11.04,11.03,11.04,25600.0,8.0913,8.0986,8.0913,8.0986,25600.0
2013-08-30 12:20:00,11.04,11.04,11.03,11.03,28400.0,8.0986,8.0986,8.0913,8.0913,28400.0
2013-08-30 12:25:00,11.03,11.04,11.03,11.04,15600.0,8.0913,8.0986,8.0913,8.0986,15600.0
2013-08-30 12:30:00,11.04,11.04,11.02,11.03,15200.0,8.0986,8.0986,8.084,8.0913,15200.0
2013-08-30 12:35:00,11.02,11.03,11.01,11.02,15200.0,8.084,8.0913,8.0766,8.084,15200.0
2013-08-30 12:40:00,11.02,11.02,11.02,11.02,14000.0,8.084,8.084,8.084,8.084,14000.0
2013-08-30 12:45:00,11.02,11.03,11.02,11.03,13200.0,8.084,8.0913,8.084,8.0913,13200.0
2013-08-30 12:50:00,11.03,11.03,11.03,11.03,12000.0,8.0913,8.0913,8.0913,8.0913,12000.0
2013-08-30 12:55:00,11.03,11.04,11.02,11.04,18000.0,8.0913,8.0986,8.084,8.0986,18000.0
2013-08-30 13:00:00,11.03,11.03,11.0,11.0,16400.0,8.0913,8.0913,8.0693,8.0693,16400.0
2013-08-30 13:05:00,11.0,11.0,10.97,10.97,32800.0,8.0693,8.0693,8.0473,8.0473,32800.0
2013-08-30 13:10:00,10.97,11.02,10.97,11.02,32000.0,8.0473,8.084,8.0473,8.084,32000.0
2013-08-30 13:15:00,11.01,11.05,11.01,11.04,46400.0,8.0766,8.106,8.0766,8.0986,46400.0
2013-08-30 13:20:00,11.04,11.04,11.03,11.04,92400.0,8.0986,8.0986,8.0913,8.0986,92400.0
2013-08-30 13:25:00,11.04,11.04,11.03,11.04,15200.0,8.0986,8.0986,8.0913,8.0986,15200.0
2013-08-30 13:30:00,11.04,11.05,11.04,11.04,18000.0,8.0986,8.106,8.0986,8.0986,18000.0
2013-08-30 13:35:00,11.04,11.05,11.04,11.04,11600.0,8.0986,8.106,8.0986,8.0986,11600.0
2013-08-30 13:40:00,11.04,11.04,11.03,11.04,38400.0,8.0986,8.0986,8.0913,8.0986,38400.0
2013-08-30 13:45:00,11.05,11.05,11.04,11.05,15200.0,8.106,8.106,8.0986,8.106,15200.0
2013-08-30 13:50:00,11.05,11.05,11.04,11.04,62800.0,8.106,8.106,8.0986,8.0986,62800.0
2013-08-30 13:55:00,11.04,11.04,11.02,11.02,36000.0,8.0986,8.0986,8.084,8.084,36000.0
2013-08-30 14:00:00,11.03,11.03,11.02,11.03,10400.0,8.0913,8.0913,8.084,8.0913,10400.0
2013-08-30 14:05:00,11.03,11.04,11.03,11.03,25200.0,8.0913,8.0986,8.0913,8.0913,25200.0
2013-08-30 14:10:00,11.03,11.03,11.02,11.02,20000.0,8.0913,8.0913,8.084,8.084,20000.0
2013-08-30 14:15:00,11.02,11.02,11.02,11.02,10800.0,8.084,8.084,8.084,8.084,10800.0
2013-08-30 14:20:00,11.02,11.03,11.02,11.03,15200.0,8.084,8.0913,8.084,8.0913,15200.0
2013-08-30 14:25:00,11.03,11.04,11.03,11.04,18000.0,8.0913,8.0986,8.0913,8.0986,18000.0
2013-08-30 14:30:00,11.04,11.06,11.04,11.06,38000.0,8.0986,8.1133,8.0986,8.1133,38000.0
2013-08-30 14:35:00,11.06,11.06,11.05,11.05,84800.0,8.1133,8.1133,8.106,8.106,84800.0
2013-08-30 14:40:00,11.05,11.05,11.04,11.04,15600.0,8.106,8.106,8.0986,8.0986,15600.0
2013-08-30 14:45:00,11.04,11.05,11.04,11.04,18400.0,8.0986,8.106,8.0986,8.0986,18400.0
2013-08-30 14:50:00,11.04,11.05,11.04,11.04,16800.0,8.0986,8.106,8.0986,8.0986,16800.0
2013-08-30 14:55:00,11.04,11.05,11.04,11.04,25600.0,8.0986,8.106,8.0986,8.0986,25600.0
2013-08-30 15:00:00,11.04,11.04,11.03,11.04,20000.0,8.0986,8.0986,8.0913,8.0986,20000.0
2013-08-30 15:05:00,11.04,11.04,11.02,11.03,24400.0,8.0986,8.0986,8.084,8.0913,24400.0
2013-08-30 15:10:00,11.03,11.04,11.03,11.04,15200.0,8.0913,8.0986,8.0913,8.0986,15200.0
2013-08-30 15:15:00,11.04,11.04,11.03,11.04,47200.0,8.0986,8.0986,8.0913,8.0986,47200.0
2013-08-30 15:20:00,11.04,11.04,11.03,11.03,30000.0,8.0986,8.0986,8.0913,8.0913,30000.0
2013-08-30 15:25:00,11.03,11.03,11.02,11.03,45600.0,8.0913,8.0913,8.084,8.0913,45600.0
2013-08-30 15:30:00,11.03,11.03,11.01,11.01,58000.0,8.0913,8.0913,8.0766,8.0766,58000.0
2013-08-30 15:35:00,11.01,11.01,11.0,11.0,103200.0,8.0766,8.0766,8.0693,8.0693,103200.0
2013-08-30 15:40:00,11.0,11.0,10.99,10.99,54000.0,8.0693,8.0693,8.062,8.062,54000.0
2013-08-30 15:45:00,10.99,10.99,10.97,10.98,222400.0,8.062,8.062,8.0473,8.0546,222400.0
2013-08-30 15:50:00,10.98,10.99,10.97,10.97,78000.0,8.0546,8.062,8.0473,8.0473,78000.0
2013-08-30 15:55:00,10.97,11.01,10.97,11.0,246800.0,8.0473,8.0766,8.0473,8.0693,246800.0
2013-09-03 09:30:00,11.15,11.24,11.1,11.22,151200.0,8.1793,8.2454,8.1427,8.2307,151200.0
2013-09-03 09:35:00,11.22,11.24,11.19,11.2,48800.0,8.2307,8.2454,8.2087,8.216,48800.0
2013-09-03 09:40:00,11.2,11.21,11.16,11.17,40800.0,8.216,8.2234,8.1867,8.194,40800.0
2013-09-03 09:45:00,11.18,11.2,11.17,11.17,40400.0,8.2013,8.216,8.194,8.194,40400.0
2013-09-03 09:50:00,11.17,11.17,11.14,11.14,44800.0,8.194,8.194,8.172,8.172,44800.0
2013-09-03 09:55:00,11.14,11.15,11.11,11.13,87200.0,8.172,8.1793,8.15,8.1647,87200.0
2013-09-03 10:00:00,11.12,11.13,11.09,11.12,162800.0,8.1573,8.1647,8.1353,8.1573,162800.0
2013-09-03 10:05:00,11.12,11.16,11.12,11.16,115200.0,8.1573,8.1867,8.1573,8.1867,115200.0
2013-09-03 10:10:00,11.16,11.2,11.16,11.2,166400.0,8.1867,8.216,8.1867,8.216,166400.0
2013-09-03 10:15:00,11.19,11.22,11.19,11.21,153600.0,8.2087,8.2307,8.2087,8.2234,153600.0
2013-09-03 10:20:00,11.21,11.23,11.2,11.23,203600.0,8.2234,8.238,8.216,8.238,203600.0
2013-09-03 10:25:00,11.23,11.24,11.22,11.24,58000.0,8.238,8.2454,8.2307,8.2454,58000.0
2013-09-03 10:30:00,11.24,11.25,11.24,11.25,61200.0,8.2454,8.2527,8.2454,8.2527,61200.0
2013-09-03 10:35:00,11.25,11.3,11.25,11.29,144000.0,8.2527,8.2894,8.2527,8.282,144000.0
2013-09-03 10:40:00,11.29,11.3,11.27,11.29,111200.0,8.282,8.2894,8.2674,8.282,111200.0
2013-09-03 10:45:00,11.29,11.32,11.29,11.31,92000.0,8.282,8.304,8.282,8.2967,92000.0
2013-09-03 10:50:00,11.31,11.32,11.3,11.32,130400.0,8.2967,8.304,8.2894,8.304,130400.0
2013-09-03 10:55:00,11.32,11.34,11.31,11.34,230400.0,8.304,8.3187,8.2967,8.3187,230400.0
2013-09-03 11:00:00,11.33,11.34,11.33,11.34,80000.0,8.3114,8.3187,8.3114,8.3187,80000.0
2013-09-03 11:05:00,11.33,11.35,11.33,11.35,168400.0,8.3114,8.3261,8.3114,8.3261,168400.0
2013-09-03 11:10:00,11.35,11.36,11.34,11.35,120400.0,8.3261,8.3334,8.3187,8.3261,120400.0
2013-09-03 11:15:00,11.35,11.35,11.34,11.34,106400.0,8.3261,8.3261,8.3187,8.3187,106400.0
2013-09-03 11:20:00,11.34,11.35,11.31,11.31,97600.0,8.3187,8.3261,8.2967,8.2967,97600.0
2013-09-03 11:25:00,11.31,11.31,11.26,11.26,127600.0,8.2967,8.2967,8.26,8.26,127600.0
2013-09-03 11:30:00,11.27,11.28,11.25,11.27,74400.0,8.2674,8.2747,8.2527,8.2674,74400.0
2013-09-03 11:35:00,11.26,11.27,11.25,11.26,47600.0,8.26,8.2674,8.2527,8.26,47600.0
2013-09-03 11:40:00,11.27,11.28,11.24,11.25,36800.0,8.2674,8.2747,8.2454,8.2527,36800.0
2013-09-03 11:45:00,11.24,11.24,11.22,11.24,55600.0,8.2454,8.2454,8.2307,8.2454,55600.0
2013-09-03 11:50:00,11.24,11.25,11.24,11.25,59600.0,8.2454,8.2527,8.2454,8.2527,59600.0
2013-09-03 11:55:00,11.24,11.24,11.24,11.24,46800.0,8.2454,8.2454,8.2454,8.2454,46800.0
2013-09-03 12:00:00,11.24,11.24,11.22,11.22,48800.0,8.2454,8.2454,8.2307,8.2307,48800.0
2013-09-03 12:05:00,11.22,11.23,11.22,11.22,15600.0,8.2307,8.238,8.2307,8.2307,15600.0
2013-09-03 12:10:00,11.22,11.22,11.2,11.2,8800.0,8.2307,8.2307,8.216,8.216,8800.0
2013-09-03 12:15:00,11.2,11.21,11.19,11.19,30800.0,8.216,8.2234,8.2087,8.2087,30800.0
2013-09-03 12:20:00,11.19,11.2,11.19,11.2,25600.0,8.2087,8.216,8.2087,8.216,25600.0
2013-09-03 12:25:00,11.2,11.21,11.19,11.19,16400.0,8.216,8.2234,8.2087,8.2087,16400.0
2013-09-03 12:30:00,11.19,11.19,11.18,11.18,16800.0,8.2087,8.2087,8.2013,8.2013,16800.0
2013-09-03 12:35:00,11.18,11.18,11.17,11.17,19200.0,8.2013,8.2013,8.194,8.194,19200.0
2013-09-03 12:40:00,11.17,11.17,11.16,11.16,7600.0,8.194,8.194,8.1867,8.1867,7600.0
2013-09-03 12:45:00,11.15,11.17,11.15,11.17,36000.0,8.1793,8.194,8.1793,8.194,36000.0
2013-09-03 12:50:00,11.17,11.17,11.15,11.16,9600.0,8.194,8.194,8.1793,8.1867,9600.0
2013-09-03 12:55:00,11.16,11.16,11.15,11.15,43600.0,8.1867,8.1867,8.1793,8.1793,43600.0
2013-09-03 13:00:00,11.15,11.16,11.15,11.15,57600.0,8.1793,8.1867,8.1793,8.1793,57600.0
2013-09-03 13:05:00,11.15,11.17,11.15,11.16,26400.0,8.1793,8.194,8.1793,8.1867,26400.0
2013-09-03 13:10:00,11.16,11.18,11.16,11.16,44800.0,8.1867,8.2013,8.1867,8.1867,44800.0
2013-09-03 13:15:00,11.17,11.17,11.13,11.13,24000.0,8.194,8.194,8.1647,8.1647,24000.0
2013-09-03 13:20:00,11.13,11.15,11.13,11.14,16800.0,8.1647,8.1793,8.1647,8.172,16800.0
2013-09-03 13:25:00,11.14,11.15,11.14,11.14,11600.0,8.172,8.1793,8.172,8.172,11600.0
2013-09-03 13:30:00,11.14,11.14,11.13,11.13,20000.0,8.172,8.172,8.1647,8.1647,20000.0
2013-09-03 13:35:00,11.13,11.14,11.13,11.13,20400.0,8.1647,8.172,8.1647,8.1647,20400.0
2013-09-03 13:40:00,11.13,11.14,11.12,11.12,28400.0,8.1647,8.172,8.1573,8.1573,28400.0
2013-09-03 13:45:00,11.11,11.12,11.09,11.09,36400.0,8.15,8.1573,8.1353,8.1353,36400.0
2013-09-03 13:50:00,11.09,11.11,11.09,11.11,30400.0,8.1353,8.15,8.1353,8.15,30400.0
2013-09-03 13:55:00,11.11,11.15,11.11,11.15,181600.0,8.15,8.1793,8.15,8.1793,181600.0
2013-09-03 14:00:00,11.15,11.15,11.14,11.14,32000.0,8.1793,8.1793,8.172,8.172,32000.0
2013-09-03 14:05:00,11.14,11.17,11.13,11.13,38000.0,8.172,8.194,8.1647,8.1647,38000.0
2013-09-03 14:10:00,11.13,11.19,11.13,11.19,120400.0,8.1647,8.2087,8.1647,8.2087,120400.0
2013-09-03 14:15:00,11.19,11.2,11.18,11.18,24800.0,8.2087,8.216,8.2013,8.2013,24800.0
2013-09-03 14:20:00,11.18,11.18,11.16,11.16,45600.0,8.2013,8.2013,8.1867,8.1867,45600.0
2013-09-03 14:25:00,11.16,11.16,11.12,11.16,118800.0,8.1867,8.1867,8.1573,8.1867,118800.0
2013-09-03 14:30:00,11.15,11.18,11.15,11.16,33200.0,8.1793,8.2013,8.1793,8.1867,33200.0
2013-09-03 14:35:00,11.16,11.16,11.15,11.16,29200.0,8.1867,8.1867,8.1793,8.1867,29200.0
2013-09-03 14:40:00,11.16,11.16,11.14,11.15,30000.0,8.1867,8.1867,8.172,8.1793,30000.0
2013-09-03 14:45:00,11.15,11.16,11.14,11.15,36400.0,8.1793,8.1867,8.172,8.1793,36400.0
2013-09-03 14:50:00,11.15,11.18,11.14,11.18,66800.0,8.1793,8.2013,8.172,8.2013,66800.0
2013-09-03 14:55:00,11.18,11.19,11.18,11.19,64000.0,8.2013,8.2087,8.2013,8.2087,64000.0
2013-09-03 15:00:00,11.19,11.21,11.19,11.21,44400.0,8.2087,8.2234,8.2087,8.2234,44400.0
2013-09-03 15:05:00,11.21,11.24,11.21,11.24,74000.0,8.2234,8.2454,8.2234,8.2454,74000.0
2013-09-03 15:10:00,11.24,11.25,11.24,11.25,112400.0,8.2454,8.2527,8.2454,8.2527,112400.0
2013-09-03 15:15:00,11.25,11.25,11.24,11.24,48800.0,8.2527,8.2527,8.2454,8.2454,48800.0
2013-09-03 15:20:00,11.24,11.24,11.23,11.24,88000.0,8.2454,8.2454,8.238,8.2454,88000.0
2013-09-03 15:25:00,11.24,11.26,11.24,11.26,149200.0,8.2454,8.26,8.2454,8.26,149200.0
2013-09-03 15:30:00,11.26,11.26,11.25,11.25,199600.0,8.26,8.26,8.2527,8.2527,199600.0
2013-09-03 15:35:00,11.25,11.26,11.24,11.26,240800.0,8.2527,8.26,8.2454,8.26,240800.0
2013-09-03 15:40:00,11.26,11.27,11.25,11.27,206000.0,8.26,8.2674,8.2527,8.2674,206000.0
2013-09-03 15:45:00,11.27,11.27,11.24,11.24,265200.0,8.2674,8.2674,8.2454,8.2454,265200.0
2013-09-03 15:50:00,11.24,11.25,11.24,11.24,102000.0,8.2454,8.2527,8.2454,8.2454,102000.0
2013-09-03 15:55:00,11.24,11.26,11.24,11.25,350400.0,8.2454,8.26,8.2454,8.2527,350400.0
2013-09-04 09:30:00,11.29,11.29,11.23,11.25,176800.0,8.282,8.282,8.238,8.2527,176800.0
2013-09-04 09:35:00,11.25,11.26,11.23,11.24,216800.0,8.2527,8.26,8.238,8.2454,216800.0
2013-09-04 09:40:00,11.24,11.28,11.24,11.28,51200.0,8.2454,8.2747,8.2454,8.2747,51200.0
2013-09-04 09:45:00,11.28,11.36,11.28,11.36,101200.0,8.2747,8.3334,8.2747,8.3334,101200.0
2013-09-04 09:50:00,11.35,11.4,11.35,11.38,85200.0,8.3261,8.3627,8.3261,8.3481,85200.0
2013-09-04 09:55:00,11.39,11.4,11.37,11.38,73600.0,8.3554,8.3627,8.3407,8.3481,73600.0
2013-09-04 10:00:00,11.38,11.4,11.38,11.39,76400.0,8.3481,8.3627,8.3481,8.3554,76400.0
2013-09-04 10:05:00,11.39,11.41,11.38,11.41,67600.0,8.3554,8.3701,8.3481,8.3701,67600.0
2013-09-04 10:10:00,11.41,11.42,11.39,11.4,51600.0,8.3701,8.3774,8.3554,8.3627,51600.0
2013-09-04 10:15:00,11.4,11.42,11.4,11.4,73200.0,8.3627,8.3774,8.3627,8.3627,73200.0
2013-09-04 10:20:00,11.4,11.42,11.4,11.41,54000.0,8.3627,8.3774,8.3627,8.3701,54000.0
2013-09-04 10:25:00,11.41,11.44,11.4,11.44,122400.0,8.3701,8.3921,8.3627,8.3921,122400.0
2013-09-04 10:30:00,11.44,11.45,11.43,11.43,341600.0,8.3921,8.3994,8.3847,8.3847,341600.0
2013-09-04 10:35:00,11.43,11.44,11.42,11.43,73200.0,8.3847,8.3921,8.3774,8.3847,73200.0
2013-09-04 10:40:00,11.43,11.43,11.4,11.4,96000.0,8.3847,8.3847,8.3627,8.3627,96000.0
2013-09-04 10:45:00,11.4,11.42,11.39,11.39,75600.0,8.3627,8.3774,8.3554,8.3554,75600.0
2013-09-04 10:50:00,11.39,11.42,11.39,11.41,80800.0,8.3554,8.3774,8.3554,8.3701,80800.0
2013-09-04 10:55:00,11.41,11.41,11.39,11.41,77600.0,8.3701,8.3701,8.3554,8.3701,77600.0
2013-09-04 11:00:00,11.41,11.42,11.4,11.41,68000.0,8.3701,8.3774,8.3627,8.3701,68000.0
2013-09-04 11:05:00,11.41,11.42,11.4,11.42,47200.0,8.3701,8.3774,8.3627,8.3774,47200.0
2013-09-04 11:10:00,11.42,11.42,11.41,11.42,52800.0,8.3774,8.3774,8.3701,8.3774,52800.0
2013-09-04 11:15:00,11.42,11.42,11.42,11.42,82800.0,8.3774,8.3774,8.3774,8.3774,82800.0
2013-09-04 11:20:00,11.42,11.42,11.41,11.42,52000.0,8.3774,8.3774,8.3701,8.3774,52000.0
2013-09-04 11:25:00,11.42,11.43,11.42,11.42,89600.0,8.3774,8.3847,8.3774,8.3774,89600.0
2013-09-04 11:30:00,11.42,11.42,11.41,11.42,143600.0,8.3774,8.3774,8.3701,8.3774,143600.0
2013-09-04 11:35:00,11.42,11.44,11.42,11.43,128000.0,8.3774,8.3921,8.3774,8.3847,128000.0
2013-09-04 11:40:00,11.43,11.45,11.43,11.45,38800.0,8.3847,8.3994,8.3847,8.3994,38800.0
2013-09-04 11:45:00,11.45,11.47,11.45,11.47,67600.0,8.3994,8.4141,8.3994,8.4141,67600.0
2013-09-04 11:50:00,11.47,11.48,11.47,11.48,62800.0,8.4141,8.4214,8.4141,8.4214,62800.0
2013-09-04 11:55:00,11.48,11.49,11.47,11.47,43200.0,8.4214,8.4288,8.4141,8.4141,43200.0
2013-09-04 12:00:00,11.47,11.48,11.47,11.47,90000.0,8.4141,8.4214,8.4141,8.4141,90000.0
2013-09-04 12:05:00,11.47,11.49,11.47,11.48,29600.0,8.4141,8.4288,8.4141,8.4214,29600.0
2013-09-04 12:10:00,11.48,11.49,11.47,11.47,87600.0,8.4214,8.4288,8.4141,8.4141,87600.0
2013-09-04 12:15:00,11.47,11.49,11.47,11.47,424400.0,8.4141,8.4288,8.4141,8.4141,424400.0
2013-09-04 12:20:00,11.47,11.47,11.45,11.45,90400.0,8.4141,8.4141,8.3994,8.3994,90400.0
2013-09-04 12:25:00,11.45,11.46,11.44,11.44,79600.0,8.3994,8.4067,8.3921,8.3921,79600.0
2013-09-04 12:30:00,11.44,11.45,11.43,11.44,58000.0,8.3921,8.3994,8.3847,8.3921,58000.0
2013-09-04 12:35:00,11.44,11.44,11.44,11.44,38000.0,8.3921,8.3921,8.3921,8.3921,38000.0
2013-09-04 12:40:00,11.44,11.44,11.43,11.44,50800.0,8.3921,8.3921,8.3847,8.3921,50800.0
2013-09-04 12:45:00,11.44,11.44,11.43,11.43,68400.0,8.3921,8.3921,8.3847,8.3847,68400.0
2013-09-04 12:50:00,11.43,11.43,11.42,11.42,53200.0,8.3847,8.3847,8.3774,8.3774,53200.0
2013-09-04 12:55:00,11.42,11.44,11.41,11.44,128800.0,8.3774,8.3921,8.3701,8.3921,128800.0
2013-09-04 13:00:00,11.44,11.45,11.43,11.44,138400.0,8.3921,8.3994,8.3847,8.3921,138400.0
2013-09-04 13:05:00,11.44,11.45,11.43,11.44,60800.0,8.3921,8.3994,8.3847,8.3921,60800.0
2013-09-04 13:10:00,11.44,11.44,11.43,11.44,59200.0,8.3921,8.3921,8.3847,8.3921,59200.0
2013-09-04 13:15:00,11.44,11.45,11.44,11.44,113200.0,8.3921,8.3994,8.3921,8.3921,113200.0
2013-09-04 13:20:00,11.44,11.46,11.44,11.44,96400.0,8.3921,8.4067,8.3921,8.3921,96400.0
2013-09-04 13:25:00,11.44,11.44,11.44,11.44,58000.0,8.3921,8.3921,8.3921,8.3921,58000.0
2013-09-04 13:30:00,11.44,11.44,11.44,11.44,38400.0,8.3921,8.3921,8.3921,8.3921,38400.0
2013-09-04 13:35:00,11.44,11.45,11.44,11.45,85600.0,8.3921,8.3994,8.3921,8.3994,85600.0
2013-09-04 13:40:00,11.45,11.45,11.44,11.45,35200.0,8.3994,8.3994,8.3921,8.3994,35200.0
2013-09-04 13:45:00,11.45,11.45,11.45,11.45,36000.0,8.3994,8.3994,8.3994,8.3994,36000.0
2013-09-04 13:50:00,11.45,11.45,11.45,11.45,88000.0,8.3994,8.3994,8.3994,8.3994,88000.0
2013-09-04 13:55:00,11.45,11.45,11.45,11.45,41600.0,8.3994,8.3994,8.3994,8.3994,41600.0
2013-09-04 14:00:00,11.45,11.46,11.44,11.46,64800.0,8.3994,8.4067,8.3921,8.4067,64800.0
2013-09-04 14:05:00,11.46,11.47,11.45,11.45,72400.0,8.4067,8.4141,8.3994,8.3994,72400.0
2013-09-04 14:10:00,11.45,11.45,11.45,11.45,199200.0,8.3994,8.3994,8.3994,8.3994,199200.0
2013-09-04 14:15:00,11.45,11.45,11.44,11.45,62400.0,8.3994,8.3994,8.3921,8.3994,62400.0
2013-09-04 14:20:00,11.45,11.45,11.44,11.45,177200.0,8.3994,8.3994,8.3921,8.3994,177200.0
2013-09-04 14:25:00,11.45,11.45,11.44,11.45,112000.0,8.3994,8.3994,8.3921,8.3994,112000.0
2013-09-04 14:30:00,11.45,11.45,11.44,11.45,62000.0,8.3994,8.3994,8.3921,8.3994,62000.0
2013-09-04 14:35:00,11.45,11.45,11.45,11.45,117200.0,8.3994,8.3994,8.3994,8.3994,117200.0
2013-09-04 14:40:00,11.45,11.46,11.45,11.46,99600.0,8.3994,8.4067,8.3994,8.4067,99600.0
2013-09-04 14:45:00,11.46,11.47,11.46,11.46,98000.0,8.4067,8.4141,8.4067,8.4067,98000.0
2013-09-04 14:50:00,11.46,11.48,11.46,11.48,89200.0,8.4067,8.4214,8.4067,8.4214,89200.0
2013-09-04 14:55:00,11.47,11.48,11.46,11.46,96400.0,8.4141,8.4214,8.4067,8.4067,96400.0
2013-09-04 15:00:00,11.46,11.46,11.46,11.46,68400.0,8.4067,8.4067,8.4067,8.4067,68400.0
2013-09-04 15:05:00,11.46,11.46,11.45,11.45,78400.0,8.4067,8.4067,8.3994,8.3994,78400.0
2013-09-04 15:10:00,11.45,11.46,11.45,11.45,72400.0,8.3994,8.4067,8.3994,8.3994,72400.0
2013-09-04 15:15:00,11.45,11.47,11.45,11.47,130400.0,8.3994,8.4141,8.3994,8.4141,130400.0
2013-09-04 15:20:00,11.46,11.47,11.45,11.45,162400.0,8.4067,8.4141,8.3994,8.3994,162400.0
2013-09-04 15:25:00,11.45,11.46,11.44,11.45,180800.0,8.3994,8.4067,8.3921,8.3994,180800.0
2013-09-04 15:30:00,11.45,11.45,11.43,11.44,146000.0,8.3994,8.3994,8.3847,8.3921,146000.0
2013-09-04 15:35:00,11.44,11.44,11.42,11.43,196000.0,8.3921,8.3921,8.3774,8.3847,196000.0
2013-09-04 15:40:00,11.43,11.43,11.43,11.43,164000.0,8.3847,8.3847,8.3847,8.3847,164000.0
2013-09-04 15:45:00,11.43,11.46,11.43,11.45,216000.0,8.3847,8.4067,8.3847,8.3994,216000.0
2013-09-04 15:50:00,11.46,11.46,11.45,11.45,206400.0,8.4067,8.4067,8.3994,8.3994,206400.0
2013-09-04 15:55:00,11.45,11.46,11.44,11.46,416000.0,8.3994,8.4067,8.3921,8.4067,416000.0
2013-09-05 09:30:00,11.74,12.16,11.73,12.01,2594800.0,8.6121,8.9202,8.6048,8.8102,2594800.0
2013-09-05 09:35:00,12.01,12.08,11.97,12.05,817200.0,8.8102,8.8616,8.7809,8.8396,817200.0
2013-09-05 09:40:00,12.06,12.13,12.0,12.11,670400.0,8.8469,8.8982,8.8029,8.8836,670400.0
2013-09-05 09:45:00,12.11,12.19,12.11,12.18,361600.0,8.8836,8.9423,8.8836,8.9349,361600.0
2013-09-05 09:50:00,12.18,12.21,12.17,12.21,342000.0,8.9349,8.9569,8.9276,8.9569,342000.0
2013-09-05 09:55:00,12.21,12.21,12.13,12.17,282800.0,8.9569,8.9569,8.8982,8.9276,282800.0
2013-09-05 10:00:00,12.17,12.17,12.1,12.12,246800.0,8.9276,8.9276,8.8762,8.8909,246800.0
2013-09-05 10:05:00,12.13,12.15,12.12,12.13,167600.0,8.8982,8.9129,8.8909,8.8982,167600.0
2013-09-05 10:10:00,12.13,12.13,12.1,12.11,179200.0,8.8982,8.8982,8.8762,8.8836,179200.0
2013-09-05 10:15:00,12.11,12.12,12.09,12.09,238800.0,8.8836,8.8909,8.8689,8.8689,238800.0
2013-09-05 10:20:00,12.09,12.09,12.05,12.06,273600.0,8.8689,8.8689,8.8396,8.8469,273600.0
2013-09-05 10:25:00,12.06,12.11,12.06,12.09,217600.0,8.8469,8.8836,8.8469,8.8689,217600.0
2013-09-05 10:30:00,12.09,12.09,12.04,12.06,304400.0,8.8689,8.8689,8.8322,8.8469,304400.0
2013-09-05 10:35:00,12.06,12.08,12.05,12.06,301200.0,8.8469,8.8616,8.8396,8.8469,301200.0
2013-09-05 10:40:00,12.06,12.08,12.05,12.06,126800.0,8.8469,8.8616,8.8396,8.8469,126800.0
2013-09-05 10:45:00,12.06,12.1,12.06,12.09,215600.0,8.8469,8.8762,8.8469,8.8689,215600.0
2013-09-05 10:50:00,12.09,12.12,12.09,12.11,130000.0,8.8689,8.8909,8.8689,8.8836,130000.0
2013-09-05 10:55:00,12.11,12.11,12.04,12.04,265200.0,8.8836,8.8836,8.8322,8.8322,265200.0
2013-09-05 11:00:00,12.04,12.05,12.02,12.02,145600.0,8.8322,8.8396,8.8175,8.8175,145600.0
2013-09-05 11:05:00,12.02,12.02,12.0,12.01,190000.0,8.8175,8.8175,8.8029,8.8102,190000.0
2013-09-05 11:10:00,12.01,12.02,11.99,12.02,209600.0,8.8102,8.8175,8.7955,8.8175,209600.0
2013-09-05 11:15:00,12.01,12.02,11.99,12.0,143600.0,8.8102,8.8175,8.7955,8.8029,143600.0
2013-09-05 11:20:00,12.0,12.0,11.97,11.98,154400.0,8.8029,8.8029,8.7809,8.7882,154400.0
2013-09-05 11:25:00,11.98,12.03,11.98,12.02,107600.0,8.7882,8.8249,8.7882,8.8175,107600.0
2013-09-05 11:30:00,12.02,12.07,12.02,12.06,148000.0,8.8175,8.8542,8.8175,8.8469,148000.0
2013-09-05 11:35:00,12.07,12.15,12.06,12.13,235600.0,8.8542,8.9129,8.8469,8.8982,235600.0
2013-09-05 11:40:00,12.13,12.13,12.09,12.1,94800.0,8.8982,8.8982,8.8689,8.8762,94800.0
2013-09-05 11:45:00,12.1,12.1,12.08,12.09,80800.0,8.8762,8.8762,8.8616,8.8689,80800.0
2013-09-05 11:50:00,12.1,12.18,12.1,12.15,167200.0,8.8762,8.9349,8.8762,8.9129,167200.0
2013-09-05 11:55:00,12.15,12.2,12.15,12.19,114800.0,8.9129,8.9496,8.9129,8.9423,114800.0
2013-09-05 12:00:00,12.19,12.21,12.17,12.18,133200.0,8.9423,8.9569,8.9276,8.9349,133200.0
2013-09-05 12:05:00,12.18,12.18,12.15,12.17,72400.0,8.9349,8.9349,8.9129,8.9276,72400.0
2013-09-05 12:10:00,12.17,12.2,12.17,12.19,77600.0,8.9276,8.9496,8.9276,8.9423,77600.0
2013-09-05 12:15:00,12.18,12.18,12.15,12.15,56800.0,8.9349,8.9349,8.9129,8.9129,56800.0
2013-09-05 12:20:00,12.15,12.18,12.14,12.15,111200.0,8.9129,8.9349,8.9056,8.9129,111200.0
2013-09-05 12:25:00,12.14,12.19,12.14,12.19,103600.0,8.9056,8.9423,8.9056,8.9423,103600.0
2013-09-05 12:30:00,12.19,12.21,12.18,12.21,124800.0,8.9423,8.9569,8.9349,8.9569,124800.0
2013-09-05 12:35:00,12.21,12.24,12.2,12.24,231200.0,8.9569,8.9789,8.9496,8.9789,231200.0
2013-09-05 12:40:00,12.23,12.24,12.21,12.21,63600.0,8.9716,8.9789,8.9569,8.9569,63600.0
2013-09-05 12:45:00,12.21,12.23,12.19,12.22,193600.0,8.9569,8.9716,8.9423,8.9643,193600.0
2013-09-05 12:50:00,12.22,12.25,12.22,12.23,146800.0,8.9643,8.9863,8.9643,8.9716,146800.0
2013-09-05 12:55:00,12.23,12.24,12.22,12.22,102400.0,8.9716,8.9789,8.9643,8.9643,102400.0
2013-09-05 13:00:00,12.22,12.23,12.21,12.22,154800.0,8.9643,8.9716,8.9569,8.9643,154800.0
2013-09-05 13:05:00,12.21,12.21,12.18,12.18,199200.0,8.9569,8.9569,8.9349,8.9349,199200.0
2013-09-05 13:10:00,12.18,12.18,12.15,12.15,156400.0,8.9349,8.9349,8.9129,8.9129,156400.0
2013-09-05 13:15:00,12.15,12.16,12.13,12.15,118400.0,8.9129,8.9202,8.8982,8.9129,118400.0
2013-09-05 13:20:00,12.15,12.18,12.15,12.16,270800.0,8.9129,8.9349,8.9129,8.9202,270800.0
2013-09-05 13:25:00,12.16,12.17,12.16,12.16,98000.0,8.9202,8.9276,8.9202,8.9202,98000.0
2013-09-05 13:30:00,12.16,12.18,12.15,12.15,152800.0,8.9202,8.9349,8.9129,8.9129,152800.0
2013-09-05 13:35:00,12.15,12.16,12.13,12.13,110400.0,8.9129,8.9202,8.8982,8.8982,110400.0
2013-09-05 13:40:00,12.13,12.13,12.11,12.13,102800.0,8.8982,8.8982,8.8836,8.8982,102800.0
2013-09-05 13:45:00,12.13,12.15,12.13,12.13,104800.0,8.8982,8.9129,8.8982,8.8982,104800.0
2013-09-05 13:50:00,12.13,12.14,12.12,12.13,147600.0,8.8982,8.9056,8.8909,8.8982,147600.0
2013-09-05 13:55:00,12.13,12.15,12.13,12.13,129200.0,8.8982,8.9129,8.8982,8.8982,129200.0
2013-09-05 14:00:00,12.13,12.14,12.11,12.14,132800.0,8.8982,8.9056,8.8836,8.9056,132800.0
2013-09-05 14:05:00,12.14,12.14,12.11,12.11,77200.0,8.9056,8.9056,8.8836,8.8836,77200.0
2013-09-05 14:10:00,12.11,12.13,12.11,12.12,171200.0,8.8836,8.8982,8.8836,8.8909,171200.0
2013-09-05 14:15:00,12.12,12.15,12.12,12.13,192400.0,8.8909,8.9129,8.8909,8.8982,192400.0
2013-09-05 14:20:00,12.13,12.13,12.11,12.11,93200.0,8.8982,8.8982,8.8836,8.8836,93200.0
2013-09-05 14:25:00,12.11,12.14,12.11,12.14,136800.0,8.8836,8.9056,8.8836,8.9056,136800.0
2013-09-05 14:30:00,12.13,12.2,12.13,12.2,124000.0,8.8982,8.9496,8.8982,8.9496,124000.0
2013-09-05 14:35:00,12.19,12.21,12.19,12.21,114400.0,8.9423,8.9569,8.9423,8.9569,114400.0
2013-09-05 14:40:00,12.21,12.21,12.16,12.2,242000.0,8.9569,8.9569,8.9202,8.9496,242000.0
2013-09-05 14:45:00,12.2,12.21,12.19,12.19,64400.0,8.9496,8.9569,8.9423,8.9423,64400.0
2013-09-05 14:50:00,12.19,12.21,12.19,12.21,106800.0,8.9423,8.9569,8.9423,8.9569,106800.0
2013-09-05 14:55:00,12.21,12.21,12.19,12.21,97600.0,8.9569,8.9569,8.9423,8.9569,97600.0
2013-09-05 15:00:00,12.21,12.24,12.21,12.24,179200.0,8.9569,8.9789,8.9569,8.9789,179200.0
2013-09-05 15:05:00,12.24,12.24,12.21,12.22,211600.0,8.9789,8.9789,8.9569,8.9643,211600.0
2013-09-05 15:10:00,12.22,12.22,12.19,12.2,124000.0,8.9643,8.9643,8.9423,8.9496,124000.0
2013-09-05 15:15:00,12.2,12.2,12.17,12.19,163600.0,8.9496,8.9496,8.9276,8.9423,163600.0
2013-09-05 15:20:00,12.19,12.2,12.17,12.18,151600.0,8.9423,8.9496,8.9276,8.9349,151600.0
2013-09-05 15:25:00,12.18,12.19,12.16,12.16,168800.0,8.9349,8.9423,8.9202,8.9202,168800.0
2013-09-05 15:30:00,12.16,12.17,12.13,12.14,252000.0,8.9202,8.9276,8.8982,8.9056,252000.0
2013-09-05 15:35:00,12.14,12.18,12.13,12.15,280400.0,8.9056,8.9349,8.8982,8.9129,280400.0
2013-09-05 15:40:00,12.16,12.17,12.14,12.15,243200.0,8.9202,8.9276,8.9056,8.9129,243200.0
2013-09-05 15:45:00,12.15,12.16,12.13,12.16,228400.0,8.9129,8.9202,8.8982,8.9202,228400.0
2013-09-05 15:50:00,12.16,12.17,12.14,12.15,325200.0,8.9202,8.9276,8.9056,8.9129,325200.0
2013-09-05 15:55:00,12.15,12.15,12.13,12.15,466000.0,8.9129,8.9129,8.8982,8.9129,466000.0
2013-09-06 09:30:00,12.18,12.23,12.14,12.15,197200.0,8.9349,8.9716,8.9056,8.9129,197200.0
2013-09-06 09:35:00,12.16,12.16,12.07,12.07,58400.0,8.9202,8.9202,8.8542,8.8542,58400.0
2013-09-06 09:40:00,12.07,12.07,12.02,12.03,125200.0,8.8542,8.8542,8.8175,8.8249,125200.0
2013-09-06 09:45:00,12.03,12.03,11.93,12.01,308000.0,8.8249,8.8249,8.7515,8.8102,308000.0
2013-09-06 09:50:00,12.01,12.02,11.99,12.01,172400.0,8.8102,8.8175,8.7955,8.8102,172400.0
2013-09-06 09:55:00,12.01,12.01,11.98,11.99,154400.0,8.8102,8.8102,8.7882,8.7955,154400.0
2013-09-06 10:00:00,11.99,11.99,11.94,11.97,321200.0,8.7955,8.7955,8.7589,8.7809,321200.0
2013-09-06 10:05:00,11.96,12.0,11.96,12.0,171200.0,8.7735,8.8029,8.7735,8.8029,171200.0
2013-09-06 10:10:00,12.0,12.01,11.98,12.01,95600.0,8.8029,8.8102,8.7882,8.8102,95600.0
2013-09-06 10:15:00,12.01,12.03,12.01,12.03,94800.0,8.8102,8.8249,8.8102,8.8249,94800.0
2013-09-06 10:20:00,12.03,12.03,12.02,12.03,117600.0,8.8249,8.8249,8.8175,8.8249,117600.0
2013-09-06 10:25:00,12.03,12.05,12.01,12.01,139200.0,8.8249,8.8396,8.8102,8.8102,139200.0
2013-09-06 10:30:00,12.01,12.03,12.01,12.02,45600.0,8.8102,8.8249,8.8102,8.8175,45600.0
2013-09-06 10:35:00,12.03,12.03,11.99,11.99,204000.0,8.8249,8.8249,8.7955,8.7955,204000.0
2013-09-06 10:40:00,12.0,12.07,12.0,12.07,72800.0,8.8029,8.8542,8.8029,8.8542,72800.0
2013-09-06 10:45:00,12.07,12.08,12.07,12.07,45600.0,8.8542,8.8616,8.8542,8.8542,45600.0
2013-09-06 10:50:00,12.07,12.12,12.07,12.09,146000.0,8.8542,8.8909,8.8542,8.8689,146000.0
2013-09-06 10:55:00,12.1,12.14,12.09,12.12,99200.0,8.8762,8.9056,8.8689,8.8909,99200.0
2013-09-06 11:00:00,12.13,12.15,12.12,12.14,76800.0,8.8982,8.9129,8.8909,8.9056,76800.0
2013-09-06 11:05:00,12.14,12.15,12.13,12.14,112800.0,8.9056,8.9129,8.8982,8.9056,112800.0
2013-09-06 11:10:00,12.14,12.17,12.13,12.15,160400.0,8.9056,8.9276,8.8982,8.9129,160400.0
2013-09-06 11:15:00,12.16,12.18,12.12,12.12,78400.0,8.9202,8.9349,8.8909,8.8909,78400.0
2013-09-06 11:20:00,12.12,12.14,12.12,12.13,129200.0,8.8909,8.9056,8.8909,8.8982,129200.0
2013-09-06 11:25:00,12.13,12.15,12.13,12.14,28800.0,8.8982,8.9129,8.8982,8.9056,28800.0
2013-09-06 11:30:00,12.14,12.15,12.12,12.14,48000.0,8.9056,8.9129,8.8909,8.9056,48000.0
2013-09-06 11:35:00,12.14,12.15,12.12,12.12,30400.0,8.9056,8.9129,8.8909,8.8909,30400.0
2013-09-06 11:40:00,12.12,12.13,12.1,12.12,92400.0,8.8909,8.8982,8.8762,8.8909,92400.0
2013-09-06 11:45:00,12.12,12.12,12.1,12.1,36400.0,8.8909,8.8909,8.8762,8.8762,36400.0
2013-09-06 11:50:00,12.1,12.1,12.08,12.09,46800.0,8.8762,8.8762,8.8616,8.8689,46800.0
2013-09-06 11:55:00,12.09,12.09,12.08,12.08,84000.0,8.8689,8.8689,8.8616,8.8616,84000.0
2013-09-06 12:00:00,12.08,12.09,12.06,12.06,230000.0,8.8616,8.8689,8.8469,8.8469,230000.0
2013-09-06 12:05:00,12.06,12.06,12.05,12.06,42400.0,8.8469,8.8469,8.8396,8.8469,42400.0
2013-09-06 12:10:00,12.06,12.06,12.06,12.06,42800.0,8.8469,8.8469,8.8469,8.8469,42800.0
2013-09-06 12:15:00,12.06,12.06,12.06,12.06,54400.0,8.8469,8.8469,8.8469,8.8469,54400.0
2013-09-06 12:20:00,12.06,12.06,12.05,12.05,59600.0,8.8469,8.8469,8.8396,8.8396,59600.0
2013-09-06 12:25:00,12.05,12.05,12.04,12.04,39600.0,8.8396,8.8396,8.8322,8.8322,39600.0
2013-09-06 12:30:00,12.04,12.04,12.04,12.04,34400.0,8.8322,8.8322,8.8322,8.8322,34400.0
2013-09-06 12:35:00,12.04,12.04,12.02,12.02,66800.0,8.8322,8.8322,8.8175,8.8175,66800.0
2013-09-06 12:40:00,12.02,12.02,12.01,12.01,182800.0,8.8175,8.8175,8.8102,8.8102,182800.0
2013-09-06 12:45:00,12.01,12.01,12.0,12.01,54800.0,8.8102,8.8102,8.8029,8.8102,54800.0
2013-09-06 12:50:00,12.01,12.01,11.99,12.01,45600.0,8.8102,8.8102,8.7955,8.8102,45600.0
2013-09-06 12:55:00,12.01,12.01,12.0,12.0,50000.0,8.8102,8.8102,8.8029,8.8029,50000.0
2013-09-06 13:00:00,12.0,12.01,11.99,12.01,67600.0,8.8029,8.8102,8.7955,8.8102,67600.0
2013-09-06 13:05:00,12.01,12.02,12.01,12.02,128800.0,8.8102,8.8175,8.8102,8.8175,128800.0
2013-09-06 13:10:00,12.02,12.02,12.01,12.01,40000.0,8.8175,8.8175,8.8102,8.8102,40000.0
2013-09-06 13:15:00,12.01,12.02,12.0,12.02,68400.0,8.8102,8.8175,8.8029,8.8175,68400.0
2013-09-06 13:20:00,12.02,12.02,12.0,12.0,45200.0,8.8175,8.8175,8.8029,8.8029,45200.0
2013-09-06 13:25:00,12.0,12.0,11.99,11.99,50000.0,8.8029,8.8029,8.7955,8.7955,50000.0
2013-09-06 13:30:00,12.0,12.02,11.99,12.02,44800.0,8.8029,8.8175,8.7955,8.8175,44800.0
2013-09-06 13:35:00,12.01,12.04,12.01,12.04,108800.0,8.8102,8.8322,8.8102,8.8322,108800.0
2013-09-06 13:40:00,12.04,12.05,12.03,12.05,83200.0,8.8322,8.8396,8.8249,8.8396,83200.0
2013-09-06 13:45:00,12.04,12.08,12.04,12.08,88000.0,8.8322,8.8616,8.8322,8.8616,88000.0
2013-09-06 13:50:00,12.07,12.1,12.07,12.08,70000.0,8.8542,8.8762,8.8542,8.8616,70000.0
2013-09-06 13:55:00,12.08,12.08,12.07,12.07,56400.0,8.8616,8.8616,8.8542,8.8542,56400.0
2013-09-06 14:00:00,12.07,12.07,12.06,12.06,45200.0,8.8542,8.8542,8.8469,8.8469,45200.0
2013-09-06 14:05:00,12.06,12.07,12.05,12.06,40800.0,8.8469,8.8542,8.8396,8.8469,40800.0
2013-09-06 14:10:00,12.06,12.06,12.04,12.04,44800.0,8.8469,8.8469,8.8322,8.8322,44800.0
2013-09-06 14:15:00,12.04,12.05,12.03,12.03,38400.0,8.8322,8.8396,8.8249,8.8249,38400.0
2013-09-06 14:20:00,12.03,12.03,12.01,12.01,52400.0,8.8249,8.8249,8.8102,8.8102,52400.0
2013-09-06 14:25:00,12.02,12.03,12.01,12.03,52400.0,8.8175,8.8249,8.8102,8.8249,52400.0
2013-09-06 14:30:00,12.03,12.03,12.01,12.01,52400.0,8.8249,8.8249,8.8102,8.8102,52400.0
2013-09-06 14:35:00,12.01,12.04,12.01,12.03,106400.0,8.8102,8.8322,8.8102,8.8249,106400.0
2013-09-06 14:40:00,12.04,12.04,12.03,12.03,48000.0,8.8322,8.8322,8.8249,8.8249,48000.0
2013-09-06 14:45:00,12.03,12.03,12.02,12.03,60800.0,8.8249,8.8249,8.8175,8.8249,60800.0
2013-09-06 14:50:00,12.03,12.06,12.03,12.05,69600.0,8.8249,8.8469,8.8249,8.8396,69600.0
2013-09-06 14:55:00,12.05,12.05,12.02,12.03,44000.0,8.8396,8.8396,8.8175,8.8249,44000.0
2013-09-06 15:00:00,12.03,12.03,12.02,12.02,61200.0,8.8249,8.8249,8.8175,8.8175,61200.0
2013-09-06 15:05:00,12.02,12.03,11.99,12.0,81200.0,8.8175,8.8249,8.7955,8.8029,81200.0
2013-09-06 15:10:00,12.0,12.0,11.99,11.99,60800.0,8.8029,8.8029,8.7955,8.7955,60800.0
2013-09-06 15:15:00,11.99,12.0,11.99,11.99,58800.0,8.7955,8.8029,8.7955,8.7955,58800.0
2013-09-06 15:20:00,11.99,12.0,11.99,11.99,102000.0,8.7955,8.8029,8.7955,8.7955,102000.0
2013-09-06 15:25:00,11.99,12.0,11.99,12.0,110000.0,8.7955,8.8029,8.7955,8.8029,110000.0
2013-09-06 15:30:00,12.0,12.0,11.99,11.99,80000.0,8.8029,8.8029,8.7955,8.7955,80000.0
2013-09-06 15:35:00,11.99,11.99,11.98,11.99,138400.0,8.7955,8.7955,8.7882,8.7955,138400.0
2013-09-06 15:40:00,11.99,11.99,11.96,11.97,264000.0,8.7955,8.7955,8.7735,8.7809,264000.0
2013-09-06 15:45:00,11.96,11.97,11.96,11.96,280000.0,8.7735,8.7809,8.7735,8.7735,280000.0
2013-09-06 15:50:00,11.96,11.98,11.96,11.98,152400.0,8.7735,8.7882,8.7735,8.7882,152400.0
2013-09-06 15:55:00,11.98,11.98,11.96,11.97,513200.0,8.7882,8.7882,8.7735,8.7809,513200.0
2013-09-09 09:30:00,11.96,12.03,11.96,11.99,274000.0,8.7735,8.8249,8.7735,8.7955,274000.0
2013-09-09 09:35:00,11.99,12.01,11.97,11.99,167600.0,8.7955,8.8102,8.7809,8.7955,167600.0
2013-09-09 09:40:00,11.99,12.02,11.99,12.0,77200.0,8.7955,8.8175,8.7955,8.8029,77200.0
2013-09-09 09:45:00,12.0,12.02,11.99,11.99,59200.0,8.8029,8.8175,8.7955,8.7955,59200.0
2013-09-09 09:50:00,12.01,12.02,12.0,12.01,82800.0,8.8102,8.8175,8.8029,8.8102,82800.0
2013-09-09 09:55:00,12.02,12.06,12.02,12.04,127600.0,8.8175,8.8469,8.8175,8.8322,127600.0
2013-09-09 10:00:00,12.04,12.05,12.02,12.02,80400.0,8.8322,8.8396,8.8175,8.8175,80400.0
2013-09-09 10:05:00,12.02,12.04,12.01,12.04,159600.0,8.8175,8.8322,8.8102,8.8322,159600.0
2013-09-09 10:10:00,12.04,12.05,12.03,12.05,104400.0,8.8322,8.8396,8.8249,8.8396,104400.0
2013-09-09 10:15:00,12.05,12.1,12.05,12.1,96800.0,8.8396,8.8762,8.8396,8.8762,96800.0
2013-09-09 10:20:00,12.1,12.1,12.09,12.1,86800.0,8.8762,8.8762,8.8689,8.8762,86800.0
2013-09-09 10:25:00,12.1,12.13,12.1,12.11,88400.0,8.8762,8.8982,8.8762,8.8836,88400.0
2013-09-09 10:30:00,12.1,12.12,12.1,12.12,51600.0,8.8762,8.8909,8.8762,8.8909,51600.0
2013-09-09 10:35:00,12.12,12.14,12.12,12.14,57200.0,8.8909,8.9056,8.8909,8.9056,57200.0
2013-09-09 10:40:00,12.13,12.17,12.13,12.17,85600.0,8.8982,8.9276,8.8982,8.9276,85600.0
2013-09-09 10:45:00,12.16,12.17,12.15,12.16,76000.0,8.9202,8.9276,8.9129,8.9202,76000.0
2013-09-09 10:50:00,12.16,12.16,12.13,12.13,51200.0,8.9202,8.9202,8.8982,8.8982,51200.0
2013-09-09 10:55:00,12.12,12.13,12.12,12.13,55600.0,8.8909,8.8982,8.8909,8.8982,55600.0
2013-09-09 11:00:00,12.13,12.14,12.12,12.14,54800.0,8.8982,8.9056,8.8909,8.9056,54800.0
2013-09-09 11:05:00,12.14,12.17,12.14,12.17,48400.0,8.9056,8.9276,8.9056,8.9276,48400.0
2013-09-09 11:10:00,12.17,12.18,12.16,12.18,62800.0,8.9276,8.9349,8.9202,8.9349,62800.0
2013-09-09 11:15:00,12.18,12.18,12.15,12.16,67200.0,8.9349,8.9349,8.9129,8.9202,67200.0
2013-09-09 11:20:00,12.16,12.18,12.16,12.16,61200.0,8.9202,8.9349,8.9202,8.9202,61200.0
2013-09-09 11:25:00,12.16,12.18,12.16,12.18,45600.0,8.9202,8.9349,8.9202,8.9349,45600.0
2013-09-09 11:30:00,12.18,12.19,12.18,12.18,54800.0,8.9349,8.9423,8.9349,8.9349,54800.0
2013-09-09 11:35:00,12.18,12.21,12.18,12.21,70000.0,8.9349,8.9569,8.9349,8.9569,70000.0
2013-09-09 11:40:00,12.21,12.23,12.21,12.22,55200.0,8.9569,8.9716,8.9569,8.9643,55200.0
2013-09-09 11:45:00,12.22,12.22,12.21,12.22,90800.0,8.9643,8.9643,8.9569,8.9643,90800.0
2013-09-09 11:50:00,12.22,12.23,12.21,12.22,72800.0,8.9643,8.9716,8.9569,8.9643,72800.0
2013-09-09 11:55:00,12.21,12.21,12.2,12.21,47600.0,8.9569,8.9569,8.9496,8.9569,47600.0
2013-09-09 12:00:00,12.21,12.21,12.18,12.19,90000.0,8.9569,8.9569,8.9349,8.9423,90000.0
2013-09-09 12:05:00,12.19,12.2,12.18,12.19,37600.0,8.9423,8.9496,8.9349,8.9423,37600.0
2013-09-09 12:10:00,12.19,12.22,12.19,12.22,75200.0,8.9423,8.9643,8.9423,8.9643,75200.0
2013-09-09 12:15:00,12.22,12.22,12.22,12.22,34400.0,8.9643,8.9643,8.9643,8.9643,34400.0
2013-09-09 12:20:00,12.22,12.23,12.22,12.23,63600.0,8.9643,8.9716,8.9643,8.9716,63600.0
2013-09-09 12:25:00,12.23,12.25,12.22,12.25,40400.0,8.9716,8.9863,8.9643,8.9863,40400.0
2013-09-09 12:30:00,12.25,12.25,12.22,12.23,90800.0,8.9863,8.9863,8.9643,8.9716,90800.0
2013-09-09 12:35:00,12.23,12.25,12.22,12.25,101600.0,8.9716,8.9863,8.9643,8.9863,101600.0
2013-09-09 12:40:00,12.25,12.27,12.25,12.27,63600.0,8.9863,9.0009,8.9863,9.0009,63600.0
2013-09-09 12:45:00,12.27,12.28,12.27,12.27,173600.0,9.0009,9.0083,9.0009,9.0009,173600.0
2013-09-09 12:50:00,12.28,12.28,12.25,12.25,88800.0,9.0083,9.0083,8.9863,8.9863,88800.0
2013-09-09 12:55:00,12.25,12.26,12.24,12.26,41600.0,8.9863,8.9936,8.9789,8.9936,41600.0
2013-09-09 13:00:00,12.25,12.26,12.24,12.24,67200.0,8.9863,8.9936,8.9789,8.9789,67200.0
2013-09-09 13:05:00,12.24,12.25,12.23,12.23,36400.0,8.9789,8.9863,8.9716,8.9716,36400.0
2013-09-09 13:10:00,12.23,12.23,12.2,12.2,58000.0,8.9716,8.9716,8.9496,8.9496,58000.0
2013-09-09 13:15:00,12.2,12.22,12.2,12.21,61200.0,8.9496,8.9643,8.9496,8.9569,61200.0
2013-09-09 13:20:00,12.21,12.23,12.21,12.23,38800.0,8.9569,8.9716,8.9569,8.9716,38800.0
2013-09-09 13:25:00,12.23,12.24,12.22,12.24,57600.0,8.9716,8.9789,8.9643,8.9789,57600.0
2013-09-09 13:30:00,12.24,12.25,12.24,12.25,48400.0,8.9789,8.9863,8.9789,8.9863,48400.0
2013-09-09 13:35:00,12.25,12.26,12.24,12.24,43600.0,8.9863,8.9936,8.9789,8.9789,43600.0
2013-09-09 13:40:00,12.24,12.25,12.23,12.25,36400.0,8.9789,8.9863,8.9716,8.9863,36400.0
2013-09-09 13:45:00,12.25,12.27,12.25,12.26,69600.0,8.9863,9.0009,8.9863,8.9936,69600.0
2013-09-09 13:50:00,12.26,12.27,12.26,12.26,52000.0,8.9936,9.0009,8.9936,8.9936,52000.0
2013-09-09 13:55:00,12.26,12.27,12.25,12.27,66000.0,8.9936,9.0009,8.9863,9.0009,66000.0
2013-09-09 14:00:00,12.27,12.28,12.27,12.27,50800.0,9.0009,9.0083,9.0009,9.0009,50800.0
2013-09-09 14:05:00,12.27,12.27,12.27,12.27,62400.0,9.0009,9.0009,9.0009,9.0009,62400.0
2013-09-09 14:10:00,12.26,12.27,12.26,12.27,39600.0,8.9936,9.0009,8.9936,9.0009,39600.0
2013-09-09 14:15:00,12.27,12.29,12.27,12.28,143600.0,9.0009,9.0156,9.0009,9.0083,143600.0
2013-09-09 14:20:00,12.28,12.28,12.27,12.28,35200.0,9.0083,9.0083,9.0009,9.0083,35200.0
2013-09-09 14:25:00,12.28,12.28,12.26,12.26,40400.0,9.0083,9.0083,8.9936,8.9936,40400.0
2013-09-09 14:30:00,12.26,12.28,12.26,12.27,75600.0,8.9936,9.0083,8.9936,9.0009,75600.0
2013-09-09 14:35:00,12.28,12.28,12.27,12.27,36800.0,9.0083,9.0083,9.0009,9.0009,36800.0
2013-09-09 14:40:00,12.27,12.28,12.27,12.28,44000.0,9.0009,9.0083,9.0009,9.0083,44000.0
2013-09-09 14:45:00,12.28,12.28,12.27,12.28,53600.0,9.0083,9.0083,9.0009,9.0083,53600.0
2013-09-09 14:50:00,12.28,12.29,12.27,12.29,49200.0,9.0083,9.0156,9.0009,9.0156,49200.0
2013-09-09 14:55:00,12.28,12.3,12.28,12.29,95600.0,9.0083,9.0229,9.0083,9.0156,95600.0
2013-09-09 15:00:00,12.29,12.3,12.29,12.29,45600.0,9.0156,9.0229,9.0156,9.0156,45600.0
2013-09-09 15:05:00,12.29,12.29,12.26,12.27,113600.0,9.0156,9.0156,8.9936,9.0009,113600.0
2013-09-09 15:10:00,12.27,12.28,12.26,12.27,65600.0,9.0009,9.0083,8.9936,9.0009,65600.0
2013-09-09 15:15:00,12.28,12.29,12.27,12.28,83200.0,9.0083,9.0156,9.0009,9.0083,83200.0
2013-09-09 15:20:00,12.28,12.28,12.26,12.27,90800.0,9.0083,9.0083,8.9936,9.0009,90800.0
2013-09-09 15:25:00,12.27,12.28,12.26,12.28,80800.0,9.0009,9.0083,8.9936,9.0083,80800.0
2013-09-09 15:30:00,12.27,12.29,12.27,12.28,92800.0,9.0009,9.0156,9.0009,9.0083,92800.0
2013-09-09 15:35:00,12.29,12.29,12.27,12.28,124800.0,9.0156,9.0156,9.0009,9.0083,124800.0
2013-09-09 15:40:00,12.28,12.28,12.25,12.26,163200.0,9.0083,9.0083,8.9863,8.9936,163200.0
2013-09-09 15:45:00,12.26,12.27,12.26,12.27,118000.0,8.9936,9.0009,8.9936,9.0009,118000.0
2013-09-09 15:50:00,12.27,12.28,12.27,12.27,146400.0,9.0009,9.0083,9.0009,9.0009,146400.0
2013-09-09 15:55:00,12.27,12.27,12.25,12.26,438400.0,9.0009,9.0009,8.9863,8.9936,438400.0
2013-09-10 09:30:00,12.3,12.37,12.28,12.37,348400.0,9.0229,9.0743,9.0083,9.0743,348400.0
2013-09-10 09:35:00,12.37,12.43,12.37,12.43,164400.0,9.0743,9.1183,9.0743,9.1183,164400.0
2013-09-10 09:40:00,12.43,12.47,12.43,12.46,306000.0,9.1183,9.1477,9.1183,9.1403,306000.0
2013-09-10 09:45:00,12.47,12.47,12.45,12.46,107200.0,9.1477,9.1477,9.133,9.1403,107200.0
2013-09-10 09:50:00,12.46,12.48,12.44,12.47,80000.0,9.1403,9.155,9.1256,9.1477,80000.0
2013-09-10 09:55:00,12.48,12.49,12.43,12.43,47600.0,9.155,9.1623,9.1183,9.1183,47600.0
2013-09-10 10:00:00,12.43,12.45,12.42,12.44,69200.0,9.1183,9.133,9.111,9.1256,69200.0
2013-09-10 10:05:00,12.44,12.46,12.44,12.45,56400.0,9.1256,9.1403,9.1256,9.133,56400.0
2013-09-10 10:10:00,12.45,12.45,12.42,12.43,39600.0,9.133,9.133,9.111,9.1183,39600.0
2013-09-10 10:15:00,12.43,12.43,12.4,12.4,44800.0,9.1183,9.1183,9.0963,9.0963,44800.0
2013-09-10 10:20:00,12.4,12.42,12.4,12.41,58400.0,9.0963,9.111,9.0963,9.1036,58400.0
2013-09-10 10:25:00,12.41,12.47,12.41,12.47,85200.0,9.1036,9.1477,9.1036,9.1477,85200.0
2013-09-10 10:30:00,12.47,12.49,12.47,12.47,55200.0,9.1477,9.1623,9.1477,9.1477,55200.0
2013-09-10 10:35:00,12.48,12.49,12.47,12.47,46400.0,9.155,9.1623,9.1477,9.1477,46400.0
2013-09-10 10:40:00,12.48,12.49,12.47,12.49,94000.0,9.155,9.1623,9.1477,9.1623,94000.0
2013-09-10 10:45:00,12.49,12.5,12.48,12.49,46400.0,9.1623,9.1697,9.155,9.1623,46400.0
2013-09-10 10:50:00,12.49,12.49,12.47,12.47,25600.0,9.1623,9.1623,9.1477,9.1477,25600.0
2013-09-10 10:55:00,12.47,12.48,12.44,12.45,91600.0,9.1477,9.155,9.1256,9.133,91600.0
2013-09-10 11:00:00,12.46,12.46,12.44,12.45,55200.0,9.1403,9.1403,9.1256,9.133,55200.0
2013-09-10 11:05:00,12.45,12.47,12.44,12.47,65600.0,9.133,9.1477,9.1256,9.1477,65600.0
2013-09-10 11:10:00,12.47,12.47,12.45,12.45,51600.0,9.1477,9.1477,9.133,9.133,51600.0
2013-09-10 11:15:00,12.45,12.46,12.45,12.45,36000.0,9.133,9.1403,9.133,9.133,36000.0
2013-09-10 11:20:00,12.45,12.47,12.45,12.47,42000.0,9.133,9.1477,9.133,9.1477,42000.0
2013-09-10 11:25:00,12.47,12.47,12.46,12.47,35600.0,9.1477,9.1477,9.1403,9.1477,35600.0
2013-09-10 11:30:00,12.47,12.47,12.43,12.43,64800.0,9.1477,9.1477,9.1183,9.1183,64800.0
2013-09-10 11:35:00,12.44,12.45,12.44,12.45,76400.0,9.1256,9.133,9.1256,9.133,76400.0
2013-09-10 11:40:00,12.45,12.46,12.45,12.45,63200.0,9.133,9.1403,9.133,9.133,63200.0
2013-09-10 11:45:00,12.45,12.45,12.44,12.44,36800.0,9.133,9.133,9.1256,9.1256,36800.0
2013-09-10 11:50:00,12.44,12.45,12.44,12.45,50400.0,9.1256,9.133,9.1256,9.133,50400.0
2013-09-10 11:55:00,12.45,12.46,12.45,12.46,36400.0,9.133,9.1403,9.133,9.1403,36400.0
2013-09-10 12:00:00,12.46,12.46,12.44,12.44,65200.0,9.1403,9.1403,9.1256,9.1256,65200.0
2013-09-10 12:05:00,12.44,12.45,12.44,12.45,44800.0,9.1256,9.133,9.1256,9.133,44800.0
2013-09-10 12:10:00,12.45,12.46,12.45,12.46,44800.0,9.133,9.1403,9.133,9.1403,44800.0
2013-09-10 12:15:00,12.47,12.47,12.46,12.47,39200.0,9.1477,9.1477,9.1403,9.1477,39200.0
2013-09-10 12:20:00,12.47,12.49,12.47,12.49,106000.0,9.1477,9.1623,9.1477,9.1623,106000.0
2013-09-10 12:25:00,12.49,12.53,12.49,12.53,249600.0,9.1623,9.1917,9.1623,9.1917,249600.0
2013-09-10 12:30:00,12.53,12.53,12.49,12.51,70000.0,9.1917,9.1917,9.1623,9.177,70000.0
2013-09-10 12:35:00,12.51,12.52,12.51,12.52,104000.0,9.177,9.1843,9.177,9.1843,104000.0
2013-09-10 12:40:00,12.52,12.53,12.52,12.53,38000.0,9.1843,9.1917,9.1843,9.1917,38000.0
2013-09-10 12:45:00,12.53,12.55,12.53,12.55,84000.0,9.1917,9.2063,9.1917,9.2063,84000.0
2013-09-10 12:50:00,12.55,12.56,12.55,12.56,94000.0,9.2063,9.2137,9.2063,9.2137,94000.0
2013-09-10 12:55:00,12.56,12.57,12.56,12.56,203200.0,9.2137,9.221,9.2137,9.2137,203200.0
2013-09-10 13:00:00,12.57,12.57,12.55,12.55,62400.0,9.221,9.221,9.2063,9.2063,62400.0
2013-09-10 13:05:00,12.55,12.56,12.55,12.56,44800.0,9.2063,9.2137,9.2063,9.2137,44800.0
2013-09-10 13:10:00,12.56,12.56,12.56,12.56,64400.0,9.2137,9.2137,9.2137,9.2137,64400.0
2013-09-10 13:15:00,12.56,12.56,12.56,12.56,100800.0,9.2137,9.2137,9.2137,9.2137,100800.0
2013-09-10 13:20:00,12.55,12.56,12.55,12.55,93600.0,9.2063,9.2137,9.2063,9.2063,93600.0
2013-09-10 13:25:00,12.55,12.55,12.54,12.55,55200.0,9.2063,9.2063,9.199,9.2063,55200.0
2013-09-10 13:30:00,12.55,12.55,12.52,12.52,91200.0,9.2063,9.2063,9.1843,9.1843,91200.0
2013-09-10 13:35:00,12.52,12.53,12.52,12.53,104800.0,9.1843,9.1917,9.1843,9.1917,104800.0
2013-09-10 13:40:00,12.53,12.56,12.53,12.56,114000.0,9.1917,9.2137,9.1917,9.2137,114000.0
2013-09-10 13:45:00,12.56,12.57,12.56,12.56,53200.0,9.2137,9.221,9.2137,9.2137,53200.0
2013-09-10 13:50:00,12.56,12.58,12.56,12.57,52000.0,9.2137,9.2283,9.2137,9.221,52000.0
2013-09-10 13:55:00,12.56,12.58,12.56,12.56,88400.0,9.2137,9.2283,9.2137,9.2137,88400.0
2013-09-10 14:00:00,12.56,12.56,12.51,12.51,105200.0,9.2137,9.2137,9.177,9.177,105200.0
2013-09-10 14:05:00,12.51,12.55,12.51,12.54,121600.0,9.177,9.2063,9.177,9.199,121600.0
2013-09-10 14:10:00,12.54,12.55,12.54,12.55,61600.0,9.199,9.2063,9.199,9.2063,61600.0
2013-09-10 14:15:00,12.55,12.56,12.55,12.56,54800.0,9.2063,9.2137,9.2063,9.2137,54800.0
2013-09-10 14:20:00,12.56,12.56,12.55,12.56,75600.0,9.2137,9.2137,9.2063,9.2137,75600.0
2013-09-10 14:25:00,12.56,12.56,12.55,12.56,92000.0,9.2137,9.2137,9.2063,9.2137,92000.0
2013-09-10 14:30:00,12.56,12.56,12.56,12.56,94000.0,9.2137,9.2137,9.2137,9.2137,94000.0
2013-09-10 14:35:00,12.56,12.56,12.55,12.56,72000.0,9.2137,9.2137,9.2063,9.2137,72000.0
2013-09-10 14:40:00,12.56,12.56,12.55,12.55,60800.0,9.2137,9.2137,9.2063,9.2063,60800.0
2013-09-10 14:45:00,12.56,12.56,12.55,12.56,40000.0,9.2137,9.2137,9.2063,9.2137,40000.0
2013-09-10 14:50:00,12.56,12.57,12.56,12.56,90800.0,9.2137,9.221,9.2137,9.2137,90800.0
2013-09-10 14:55:00,12.56,12.56,12.56,12.56,118000.0,9.2137,9.2137,9.2137,9.2137,118000.0
2013-09-10 15:00:00,12.56,12.56,12.55,12.55,106400.0,9.2137,9.2137,9.2063,9.2063,106400.0
2013-09-10 15:05:00,12.55,12.56,12.55,12.56,78800.0,9.2063,9.2137,9.2063,9.2137,78800.0
2013-09-10 15:10:00,12.56,12.56,12.56,12.56,80800.0,9.2137,9.2137,9.2137,9.2137,80800.0
2013-09-10 15:15:00,12.56,12.56,12.56,12.56,113600.0,9.2137,9.2137,9.2137,9.2137,113600.0
2013-09-10 15:20:00,12.56,12.57,12.56,12.57,90800.0,9.2137,9.221,9.2137,9.221,90800.0
2013-09-10 15:25:00,12.57,12.57,12.56,12.56,115600.0,9.221,9.221,9.2137,9.2137,115600.0
2013-09-10 15:30:00,12.56,12.56,12.55,12.55,107200.0,9.2137,9.2137,9.2063,9.2063,107200.0
2013-09-10 15:35:00,12.55,12.56,12.55,12.55,142400.0,9.2063,9.2137,9.2063,9.2063,142400.0
2013-09-10 15:40:00,12.55,12.55,12.54,12.55,132800.0,9.2063,9.2063,9.199,9.2063,132800.0
2013-09-10 15:45:00,12.55,12.56,12.55,12.55,140800.0,9.2063,9.2137,9.2063,9.2063,140800.0
2013-09-10 15:50:00,12.56,12.57,12.55,12.56,189600.0,9.2137,9.221,9.2063,9.2137,189600.0
2013-09-10 15:55:00,12.56,12.57,12.56,12.56,388400.0,9.2137,9.221,9.2137,9.2137,388400.0
2013-09-11 09:30:00,12.57,12.69,12.56,12.66,248000.0,9.221,9.309,9.2137,9.287,248000.0
2013-09-11 09:35:00,12.66,12.66,12.62,12.65,98800.0,9.287,9.287,9.2577,9.2797,98800.0
2013-09-11 09:40:00,12.65,12.65,12.59,12.62,106000.0,9.2797,9.2797,9.2357,9.2577,106000.0
2013-09-11 09:45:00,12.61,12.66,12.61,12.64,366400.0,9.2504,9.287,9.2504,9.2724,366400.0
2013-09-11 09:50:00,12.64,12.64,12.61,12.62,187200.0,9.2724,9.2724,9.2504,9.2577,187200.0
2013-09-11 09:55:00,12.62,12.62,12.57,12.61,148400.0,9.2577,9.2577,9.221,9.2504,148400.0
2013-09-11 10:00:00,12.61,12.62,12.57,12.57,134800.0,9.2504,9.2577,9.221,9.221,134800.0
2013-09-11 10:05:00,12.58,12.6,12.58,12.59,60000.0,9.2283,9.243,9.2283,9.2357,60000.0
2013-09-11 10:10:00,12.59,12.6,12.56,12.58,76000.0,9.2357,9.243,9.2137,9.2283,76000.0
2013-09-11 10:15:00,12.57,12.59,12.56,12.57,70800.0,9.221,9.2357,9.2137,9.221,70800.0
2013-09-11 10:20:00,12.57,12.58,12.56,12.57,62400.0,9.221,9.2283,9.2137,9.221,62400.0
2013-09-11 10:25:00,12.57,12.58,12.57,12.57,120800.0,9.221,9.2283,9.221,9.221,120800.0
2013-09-11 10:30:00,12.58,12.59,12.57,12.59,91600.0,9.2283,9.2357,9.221,9.2357,91600.0
2013-09-11 10:35:00,12.59,12.59,12.57,12.59,55200.0,9.2357,9.2357,9.221,9.2357,55200.0
2013-09-11 10:40:00,12.59,12.59,12.58,12.58,42000.0,9.2357,9.2357,9.2283,9.2283,42000.0
2013-09-11 10:45:00,12.58,12.59,12.57,12.58,76000.0,9.2283,9.2357,9.221,9.2283,76000.0
2013-09-11 10:50:00,12.58,12.59,12.57,12.59,72400.0,9.2283,9.2357,9.221,9.2357,72400.0
2013-09-11 10:55:00,12.59,12.59,12.58,12.58,64000.0,9.2357,9.2357,9.2283,9.2283,64000.0
2013-09-11 11:00:00,12.59,12.59,12.58,12.58,59600.0,9.2357,9.2357,9.2283,9.2283,59600.0
2013-09-11 11:05:00,12.58,12.59,12.58,12.59,34000.0,9.2283,9.2357,9.2283,9.2357,34000.0
2013-09-11 11:10:00,12.58,12.59,12.58,12.59,40000.0,9.2283,9.2357,9.2283,9.2357,40000.0
2013-09-11 11:15:00,12.59,12.59,12.58,12.58,36000.0,9.2357,9.2357,9.2283,9.2283,36000.0
2013-09-11 11:20:00,12.58,12.59,12.58,12.58,34800.0,9.2283,9.2357,9.2283,9.2283,34800.0
2013-09-11 11:25:00,12.58,12.59,12.58,12.58,31600.0,9.2283,9.2357,9.2283,9.2283,31600.0
2013-09-11 11:30:00,12.59,12.61,12.57,12.58,232000.0,9.2357,9.2504,9.221,9.2283,232000.0
2013-09-11 11:35:00,12.59,12.6,12.58,12.58,69600.0,9.2357,9.243,9.2283,9.2283,69600.0
2013-09-11 11:40:00,12.59,12.59,12.56,12.56,59600.0,9.2357,9.2357,9.2137,9.2137,59600.0
2013-09-11 11:45:00,12.57,12.59,12.57,12.58,42800.0,9.221,9.2357,9.221,9.2283,42800.0
2013-09-11 11:50:00,12.58,12.58,12.56,12.57,18400.0,9.2283,9.2283,9.2137,9.221,18400.0
2013-09-11 11:55:00,12.57,12.59,12.57,12.57,42000.0,9.221,9.2357,9.221,9.221,42000.0
2013-09-11 12:00:00,12.57,12.58,12.57,12.57,42400.0,9.221,9.2283,9.221,9.221,42400.0
2013-09-11 12:05:00,12.57,12.58,12.56,12.57,31600.0,9.221,9.2283,9.2137,9.221,31600.0
2013-09-11 12:10:00,12.58,12.58,12.57,12.58,43600.0,9.2283,9.2283,9.221,9.2283,43600.0
2013-09-11 12:15:00,12.58,12.59,12.57,12.58,51200.0,9.2283,9.2357,9.221,9.2283,51200.0
2013-09-11 12:20:00,12.58,12.58,12.57,12.58,86000.0,9.2283,9.2283,9.221,9.2283,86000.0
2013-09-11 12:25:00,12.58,12.58,12.57,12.58,58400.0,9.2283,9.2283,9.221,9.2283,58400.0
2013-09-11 12:30:00,12.58,12.58,12.57,12.57,52400.0,9.2283,9.2283,9.221,9.221,52400.0
2013-09-11 12:35:00,12.57,12.58,12.57,12.57,59600.0,9.221,9.2283,9.221,9.221,59600.0
2013-09-11 12:40:00,12.58,12.58,12.57,12.57,56400.0,9.2283,9.2283,9.221,9.221,56400.0
2013-09-11 12:45:00,12.57,12.58,12.57,12.58,86800.0,9.221,9.2283,9.221,9.2283,86800.0
2013-09-11 12:50:00,12.57,12.58,12.57,12.58,52800.0,9.221,9.2283,9.221,9.2283,52800.0
2013-09-11 12:55:00,12.58,12.58,12.57,12.58,87600.0,9.2283,9.2283,9.221,9.2283,87600.0
2013-09-11 13:00:00,12.58,12.58,12.57,12.58,44400.0,9.2283,9.2283,9.221,9.2283,44400.0
2013-09-11 13:05:00,12.57,12.58,12.57,12.57,66800.0,9.221,9.2283,9.221,9.221,66800.0
2013-09-11 13:10:00,12.57,12.58,12.57,12.57,56400.0,9.221,9.2283,9.221,9.221,56400.0
2013-09-11 13:15:00,12.57,12.58,12.57,12.57,63600.0,9.221,9.2283,9.221,9.221,63600.0
2013-09-11 13:20:00,12.57,12.58,12.56,12.57,36400.0,9.221,9.2283,9.2137,9.221,36400.0
2013-09-11 13:25:00,12.57,12.57,12.57,12.57,18000.0,9.221,9.221,9.221,9.221,18000.0
2013-09-11 13:30:00,12.58,12.58,12.57,12.58,60400.0,9.2283,9.2283,9.221,9.2283,60400.0
2013-09-11 13:35:00,12.58,12.59,12.57,12.59,50400.0,9.2283,9.2357,9.221,9.2357,50400.0
2013-09-11 13:40:00,12.59,12.59,12.57,12.57,98800.0,9.2357,9.2357,9.221,9.221,98800.0
2013-09-11 13:45:00,12.57,12.58,12.56,12.57,65200.0,9.221,9.2283,9.2137,9.221,65200.0
2013-09-11 13:50:00,12.57,12.58,12.56,12.56,39600.0,9.221,9.2283,9.2137,9.2137,39600.0
2013-09-11 13:55:00,12.57,12.57,12.56,12.57,24400.0,9.221,9.221,9.2137,9.221,24400.0
2013-09-11 14:00:00,12.57,12.57,12.56,12.56,49600.0,9.221,9.221,9.2137,9.2137,49600.0
2013-09-11 14:05:00,12.57,12.58,12.57,12.57,40400.0,9.221,9.2283,9.221,9.221,40400.0
2013-09-11 14:10:00,12.57,12.58,12.56,12.57,35200.0,9.221,9.2283,9.2137,9.221,35200.0
2013-09-11 14:15:00,12.57,12.58,12.56,12.58,36800.0,9.221,9.2283,9.2137,9.2283,36800.0
2013-09-11 14:20:00,12.57,12.57,12.56,12.57,46000.0,9.221,9.221,9.2137,9.221,46000.0
2013-09-11 14:25:00,12.57,12.58,12.57,12.57,50400.0,9.221,9.2283,9.221,9.221,50400.0
2013-09-11 14:30:00,12.57,12.58,12.57,12.57,43600.0,9.221,9.2283,9.221,9.221,43600.0
2013-09-11 14:35:00,12.56,12.56,12.55,12.55,62000.0,9.2137,9.2137,9.2063,9.2063,62000.0
2013-09-11 14:40:00,12.56,12.56,12.55,12.56,30800.0,9.2137,9.2137,9.2063,9.2137,30800.0
2013-09-11 14:45:00,12.55,12.57,12.55,12.56,32800.0,9.2063,9.221,9.2063,9.2137,32800.0
2013-09-11 14:50:00,12.56,12.58,12.56,12.58,60800.0,9.2137,9.2283,9.2137,9.2283,60800.0
2013-09-11 14:55:00,12.57,12.58,12.56,12.57,29600.0,9.221,9.2283,9.2137,9.221,29600.0
2013-09-11 15:00:00,12.57,12.57,12.56,12.56,22400.0,9.221,9.221,9.2137,9.2137,22400.0
2013-09-11 15:05:00,12.56,12.57,12.56,12.57,44000.0,9.2137,9.221,9.2137,9.221,44000.0
2013-09-11 15:10:00,12.57,12.58,12.57,12.57,36400.0,9.221,9.2283,9.221,9.221,36400.0
2013-09-11 15:15:00,12.57,12.57,12.55,12.56,54800.0,9.221,9.221,9.2063,9.2137,54800.0
2013-09-11 15:20:00,12.56,12.56,12.56,12.56,44400.0,9.2137,9.2137,9.2137,9.2137,44400.0
2013-09-11 15:25:00,12.56,12.56,12.55,12.55,44400.0,9.2137,9.2137,9.2063,9.2063,44400.0
2013-09-11 15:30:00,12.55,12.56,12.55,12.55,84400.0,9.2063,9.2137,9.2063,9.2063,84400.0
2013-09-11 15:35:00,12.55,12.56,12.55,12.55,47200.0,9.2063,9.2137,9.2063,9.2063,47200.0
2013-09-11 15:40:00,12.55,12.57,12.55,12.56,172800.0,9.2063,9.221,9.2063,9.2137,172800.0
2013-09-11 15:45:00,12.56,12.57,12.56,12.56,88800.0,9.2137,9.221,9.2137,9.2137,88800.0
2013-09-11 15:50:00,12.56,12.57,12.56,12.56,119600.0,9.2137,9.221,9.2137,9.2137,119600.0
2013-09-11 15:55:00,12.56,12.56,12.56,12.56,327200.0,9.2137,9.2137,9.2137,9.2137,327200.0
2013-09-12 09:30:00,12.56,12.6,12.51,12.54,126000.0,9.2137,9.243,9.177,9.199,126000.0
2013-09-12 09:35:00,12.55,12.58,12.55,12.57,27600.0,9.2063,9.2283,9.2063,9.221,27600.0
2013-09-12 09:40:00,12.58,12.58,12.55,12.56,63200.0,9.2283,9.2283,9.2063,9.2137,63200.0
2013-09-12 09:45:00,12.57,12.58,12.56,12.58,50800.0,9.221,9.2283,9.2137,9.2283,50800.0
2013-09-12 09:50:00,12.58,12.58,12.56,12.57,19600.0,9.2283,9.2283,9.2137,9.221,19600.0
2013-09-12 09:55:00,12.58,12.62,12.58,12.62,22800.0,9.2283,9.2577,9.2283,9.2577,22800.0
2013-09-12 10:00:00,12.61,12.62,12.59,12.59,34000.0,9.2504,9.2577,9.2357,9.2357,34000.0
2013-09-12 10:05:00,12.61,12.62,12.59,12.59,22400.0,9.2504,9.2577,9.2357,9.2357,22400.0
2013-09-12 10:10:00,12.59,12.6,12.59,12.6,16800.0,9.2357,9.243,9.2357,9.243,16800.0
2013-09-12 10:15:00,12.6,12.6,12.59,12.59,18400.0,9.243,9.243,9.2357,9.2357,18400.0
2013-09-12 10:20:00,12.59,12.59,12.57,12.58,46000.0,9.2357,9.2357,9.221,9.2283,46000.0
2013-09-12 10:25:00,12.58,12.59,12.58,12.58,34800.0,9.2283,9.2357,9.2283,9.2283,34800.0
2013-09-12 10:30:00,12.57,12.58,12.56,12.58,22800.0,9.221,9.2283,9.2137,9.2283,22800.0
2013-09-12 10:35:00,12.58,12.58,12.56,12.56,22800.0,9.2283,9.2283,9.2137,9.2137,22800.0
2013-09-12 10:40:00,12.56,12.57,12.56,12.56,24800.0,9.2137,9.221,9.2137,9.2137,24800.0
2013-09-12 10:45:00,12.56,12.57,12.56,12.56,12400.0,9.2137,9.221,9.2137,9.2137,12400.0
2013-09-12 10:50:00,12.56,12.57,12.56,12.56,22800.0,9.2137,9.221,9.2137,9.2137,22800.0
2013-09-12 10:55:00,12.57,12.57,12.55,12.55,34800.0,9.221,9.221,9.2063,9.2063,34800.0
2013-09-12 11:00:00,12.55,12.56,12.55,12.56,44800.0,9.2063,9.2137,9.2063,9.2137,44800.0
2013-09-12 11:05:00,12.56,12.58,12.56,12.56,28400.0,9.2137,9.2283,9.2137,9.2137,28400.0
2013-09-12 11:10:00,12.56,12.56,12.53,12.54,162000.0,9.2137,9.2137,9.1917,9.199,162000.0
2013-09-12 11:15:00,12.53,12.55,12.53,12.55,19200.0,9.1917,9.2063,9.1917,9.2063,19200.0
2013-09-12 11:20:00,12.55,12.56,12.54,12.56,34800.0,9.2063,9.2137,9.199,9.2137,34800.0
2013-09-12 11:25:00,12.56,12.56,12.55,12.55,22000.0,9.2137,9.2137,9.2063,9.2063,22000.0
2013-09-12 11:30:00,12.55,12.57,12.54,12.55,46000.0,9.2063,9.221,9.199,9.2063,46000.0
2013-09-12 11:35:00,12.55,12.55,12.55,12.55,62400.0,9.2063,9.2063,9.2063,9.2063,62400.0
2013-09-12 11:40:00,12.55,12.56,12.54,12.56,50000.0,9.2063,9.2137,9.199,9.2137,50000.0
2013-09-12 11:45:00,12.56,12.56,12.56,12.56,20400.0,9.2137,9.2137,9.2137,9.2137,20400.0
2013-09-12 11:50:00,12.56,12.56,12.54,12.56,27600.0,9.2137,9.2137,9.199,9.2137,27600.0
2013-09-12 11:55:00,12.57,12.57,12.56,12.56,26400.0,9.221,9.221,9.2137,9.2137,26400.0
2013-09-12 12:00:00,12.56,12.56,12.55,12.56,22400.0,9.2137,9.2137,9.2063,9.2137,22400.0
2013-09-12 12:05:00,12.56,12.56,12.56,12.56,39200.0,9.2137,9.2137,9.2137,9.2137,39200.0
2013-09-12 12:10:00,12.56,12.56,12.53,12.54,50400.0,9.2137,9.2137,9.1917,9.199,50400.0
2013-09-12 12:15:00,12.54,12.55,12.53,12.54,10400.0,9.199,9.2063,9.1917,9.199,10400.0
2013-09-12 12:20:00,12.54,12.54,12.53,12.53,10000.0,9.199,9.199,9.1917,9.1917,10000.0
2013-09-12 12:25:00,12.53,12.54,12.52,12.54,28000.0,9.1917,9.199,9.1843,9.199,28000.0
2013-09-12 12:30:00,12.54,12.55,12.54,12.54,20400.0,9.199,9.2063,9.199,9.199,20400.0
2013-09-12 12:35:00,12.54,12.55,12.54,12.55,13200.0,9.199,9.2063,9.199,9.2063,13200.0
2013-09-12 12:40:00,12.55,12.55,12.54,12.54,18800.0,9.2063,9.2063,9.199,9.199,18800.0
2013-09-12 12:45:00,12.55,12.56,12.55,12.56,28000.0,9.2063,9.2137,9.2063,9.2137,28000.0
2013-09-12 12:50:00,12.56,12.56,12.55,12.55,37200.0,9.2137,9.2137,9.2063,9.2063,37200.0
2013-09-12 12:55:00,12.55,12.55,12.54,12.54,41600.0,9.2063,9.2063,9.199,9.199,41600.0
2013-09-12 13:00:00,12.55,12.56,12.55,12.56,20000.0,9.2063,9.2137,9.2063,9.2137,20000.0
2013-09-12 13:05:00,12.56,12.58,12.56,12.58,39200.0,9.2137,9.2283,9.2137,9.2283,39200.0
2013-09-12 13:10:00,12.58,12.58,12.58,12.58,15200.0,9.2283,9.2283,9.2283,9.2283,15200.0
2013-09-12 13:15:00,12.58,12.58,12.57,12.58,29200.0,9.2283,9.2283,9.221,9.2283,29200.0
2013-09-12 13:20:00,12.58,12.58,12.57,12.57,14400.0,9.2283,9.2283,9.221,9.221,14400.0
2013-09-12 13:25:00,12.58,12.58,12.57,12.57,20400.0,9.2283,9.2283,9.221,9.221,20400.0
2013-09-12 13:30:00,12.57,12.57,12.56,12.56,8800.0,9.221,9.221,9.2137,9.2137,8800.0
2013-09-12 13:35:00,12.56,12.58,12.56,12.58,13200.0,9.2137,9.2283,9.2137,9.2283,13200.0
2013-09-12 13:40:00,12.58,12.58,12.57,12.57,14800.0,9.2283,9.2283,9.221,9.221,14800.0
2013-09-12 13:45:00,12.57,12.57,12.56,12.56,15600.0,9.221,9.221,9.2137,9.2137,15600.0
2013-09-12 13:50:00,12.56,12.58,12.56,12.58,13600.0,9.2137,9.2283,9.2137,9.2283,13600.0
2013-09-12 13:55:00,12.58,12.58,12.57,12.58,6400.0,9.2283,9.2283,9.221,9.2283,6400.0
2013-09-12 14:00:00,12.58,12.58,12.58,12.58,38800.0,9.2283,9.2283,9.2283,9.2283,38800.0
2013-09-12 14:05:00,12.58,12.58,12.57,12.57,102000.0,9.2283,9.2283,9.221,9.221,102000.0
2013-09-12 14:10:00,12.58,12.58,12.57,12.57,21600.0,9.2283,9.2283,9.221,9.221,21600.0
2013-09-12 14:15:00,12.57,12.57,12.56,12.57,24000.0,9.221,9.221,9.2137,9.221,24000.0
2013-09-12 14:20:00,12.57,12.57,12.56,12.57,30000.0,9.221,9.221,9.2137,9.221,30000.0
2013-09-12 14:25:00,12.57,12.57,12.56,12.57,34000.0,9.221,9.221,9.2137,9.221,34000.0
2013-09-12 14:30:00,12.57,12.58,12.57,12.57,24800.0,9.221,9.2283,9.221,9.221,24800.0
2013-09-12 14:35:00,12.57,12.57,12.55,12.55,43600.0,9.221,9.221,9.2063,9.2063,43600.0
2013-09-12 14:40:00,12.55,12.55,12.54,12.54,41200.0,9.2063,9.2063,9.199,9.199,41200.0
2013-09-12 14:45:00,12.55,12.57,12.55,12.57,33200.0,9.2063,9.221,9.2063,9.221,33200.0
2013-09-12 14:50:00,12.57,12.57,12.56,12.57,28000.0,9.221,9.221,9.2137,9.221,28000.0
2013-09-12 14:55:00,12.57,12.58,12.57,12.58,66800.0,9.221,9.2283,9.221,9.2283,66800.0
2013-09-12 15:00:00,12.57,12.57,12.56,12.56,38000.0,9.221,9.221,9.2137,9.2137,38000.0
2013-09-12 15:05:00,12.56,12.56,12.54,12.54,28400.0,9.2137,9.2137,9.199,9.199,28400.0
2013-09-12 15:10:00,12.54,12.54,12.53,12.54,51600.0,9.199,9.199,9.1917,9.199,51600.0
2013-09-12 15:15:00,12.54,12.54,12.53,12.54,39600.0,9.199,9.199,9.1917,9.199,39600.0
2013-09-12 15:20:00,12.54,12.54,12.53,12.53,29600.0,9.199,9.199,9.1917,9.1917,29600.0
2013-09-12 15:25:00,12.54,12.54,12.54,12.54,44400.0,9.199,9.199,9.199,9.199,44400.0
2013-09-12 15:30:00,12.54,12.54,12.53,12.54,95600.0,9.199,9.199,9.1917,9.199,95600.0
2013-09-12 15:35:00,12.54,12.55,12.54,12.55,55200.0,9.199,9.2063,9.199,9.2063,55200.0
2013-09-12 15:40:00,12.54,12.54,12.52,12.53,68400.0,9.199,9.199,9.1843,9.1917,68400.0
2013-09-12 15:45:00,12.53,12.54,12.52,12.53,97600.0,9.1917,9.199,9.1843,9.1917,97600.0
2013-09-12 15:50:00,12.53,12.53,12.51,12.52,94400.0,9.1917,9.1917,9.177,9.1843,94400.0
2013-09-12 15:55:00,12.52,12.54,12.52,12.54,234400.0,9.1843,9.199,9.1843,9.199,234400.0
2013-09-13 09:30:00,12.58,12.59,12.5,12.53,148000.0,9.2283,9.2357,9.1697,9.1917,148000.0
2013-09-13 09:35:00,12.53,12.58,12.52,12.58,25600.0,9.1917,9.2283,9.1843,9.2283,25600.0
2013-09-13 09:40:00,12.58,12.58,12.56,12.56,19600.0,9.2283,9.2283,9.2137,9.2137,19600.0
2013-09-13 09:45:00,12.56,12.56,12.52,12.52,30000.0,9.2137,9.2137,9.1843,9.1843,30000.0
2013-09-13 09:50:00,12.52,12.53,12.5,12.52,58400.0,9.1843,9.1917,9.1697,9.1843,58400.0
2013-09-13 09:55:00,12.52,12.52,12.49,12.51,25200.0,9.1843,9.1843,9.1623,9.177,25200.0
2013-09-13 10:00:00,12.51,12.51,12.45,12.45,74800.0,9.177,9.177,9.133,9.133,74800.0
2013-09-13 10:05:00,12.45,12.46,12.42,12.43,82400.0,9.133,9.1403,9.111,9.1183,82400.0
2013-09-13 10:10:00,12.43,12.43,12.4,12.42,72000.0,9.1183,9.1183,9.0963,9.111,72000.0
2013-09-13 10:15:00,12.42,12.42,12.39,12.4,96400.0,9.111,9.111,9.089,9.0963,96400.0
2013-09-13 10:20:00,12.4,12.4,12.38,12.39,94400.0,9.0963,9.0963,9.0816,9.089,94400.0
2013-09-13 10:25:00,12.39,12.4,12.39,12.4,72400.0,9.089,9.0963,9.089,9.0963,72400.0
2013-09-13 10:30:00,12.4,12.4,12.39,12.4,33600.0,9.0963,9.0963,9.089,9.0963,33600.0
2013-09-13 10:35:00,12.4,12.4,12.4,12.4,46000.0,9.0963,9.0963,9.0963,9.0963,46000.0
2013-09-13 10:40:00,12.4,12.45,12.4,12.45,62800.0,9.0963,9.133,9.0963,9.133,62800.0
2013-09-13 10:45:00,12.45,12.45,12.44,12.45,18000.0,9.133,9.133,9.1256,9.133,18000.0
2013-09-13 10:50:00,12.45,12.46,12.45,12.46,20800.0,9.133,9.1403,9.133,9.1403,20800.0
2013-09-13 10:55:00,12.46,12.46,12.46,12.46,15200.0,9.1403,9.1403,9.1403,9.1403,15200.0
2013-09-13 11:00:00,12.45,12.46,12.45,12.46,30400.0,9.133,9.1403,9.133,9.1403,30400.0
2013-09-13 11:05:00,12.46,12.47,12.46,12.47,15600.0,9.1403,9.1477,9.1403,9.1477,15600.0
2013-09-13 11:10:00,12.47,12.49,12.47,12.48,32800.0,9.1477,9.1623,9.1477,9.155,32800.0
2013-09-13 11:15:00,12.49,12.49,12.48,12.49,26400.0,9.1623,9.1623,9.155,9.1623,26400.0
2013-09-13 11:20:00,12.49,12.5,12.49,12.49,232800.0,9.1623,9.1697,9.1623,9.1623,232800.0
2013-09-13 11:25:00,12.49,12.5,12.48,12.48,28800.0,9.1623,9.1697,9.155,9.155,28800.0
2013-09-13 11:30:00,12.48,12.51,12.48,12.51,26000.0,9.155,9.177,9.155,9.177,26000.0
2013-09-13 11:35:00,12.51,12.51,12.5,12.51,10000.0,9.177,9.177,9.1697,9.177,10000.0
2013-09-13 11:40:00,12.51,12.51,12.5,12.51,20000.0,9.177,9.177,9.1697,9.177,20000.0
2013-09-13 11:45:00,12.51,12.51,12.5,12.51,15200.0,9.177,9.177,9.1697,9.177,15200.0
2013-09-13 11:50:00,12.51,12.51,12.5,12.5,12000.0,9.177,9.177,9.1697,9.1697,12000.0
2013-09-13 11:55:00,12.5,12.51,12.5,12.51,16000.0,9.1697,9.177,9.1697,9.177,16000.0
2013-09-13 12:00:00,12.51,12.52,12.51,12.52,10400.0,9.177,9.1843,9.177,9.1843,10400.0
2013-09-13 12:05:00,12.52,12.53,12.52,12.53,11600.0,9.1843,9.1917,9.1843,9.1917,11600.0
2013-09-13 12:10:00,12.52,12.53,12.52,12.53,11200.0,9.1843,9.1917,9.1843,9.1917,11200.0
2013-09-13 12:15:00,12.53,12.54,12.53,12.54,29200.0,9.1917,9.199,9.1917,9.199,29200.0
2013-09-13 12:20:00,12.54,12.55,12.54,12.54,21600.0,9.199,9.2063,9.199,9.199,21600.0
2013-09-13 12:25:00,12.54,12.54,12.53,12.53,16000.0,9.199,9.199,9.1917,9.1917,16000.0
2013-09-13 12:30:00,12.53,12.53,12.51,12.52,20800.0,9.1917,9.1917,9.177,9.1843,20800.0
2013-09-13 12:35:00,12.52,12.52,12.51,12.51,12800.0,9.1843,9.1843,9.177,9.177,12800.0
2013-09-13 12:40:00,12.51,12.51,12.49,12.5,21200.0,9.177,9.177,9.1623,9.1697,21200.0
2013-09-13 12:45:00,12.49,12.5,12.49,12.5,13200.0,9.1623,9.1697,9.1623,9.1697,13200.0
2013-09-13 12:50:00,12.51,12.52,12.51,12.52,18000.0,9.177,9.1843,9.177,9.1843,18000.0
2013-09-13 12:55:00,12.52,12.53,12.52,12.52,20000.0,9.1843,9.1917,9.1843,9.1843,20000.0
2013-09-13 13:00:00,12.51,12.51,12.51,12.51,18800.0,9.177,9.177,9.177,9.177,18800.0
2013-09-13 13:05:00,12.51,12.52,12.51,12.51,26400.0,9.177,9.1843,9.177,9.177,26400.0
2013-09-13 13:10:00,12.51,12.51,12.51,12.51,13600.0,9.177,9.177,9.177,9.177,13600.0
2013-09-13 13:15:00,12.51,12.51,12.51,12.51,17600.0,9.177,9.177,9.177,9.177,17600.0
2013-09-13 13:20:00,12.51,12.51,12.5,12.51,22000.0,9.177,9.177,9.1697,9.177,22000.0
2013-09-13 13:25:00,12.51,12.52,12.51,12.51,20000.0,9.177,9.1843,9.177,9.177,20000.0
2013-09-13 13:30:00,12.52,12.52,12.51,12.52,13200.0,9.1843,9.1843,9.177,9.1843,13200.0
2013-09-13 13:35:00,12.53,12.53,12.52,12.52,19200.0,9.1917,9.1917,9.1843,9.1843,19200.0
2013-09-13 13:40:00,12.53,12.53,12.53,12.53,14800.0,9.1917,9.1917,9.1917,9.1917,14800.0
2013-09-13 13:45:00,12.53,12.53,12.53,12.53,16400.0,9.1917,9.1917,9.1917,9.1917,16400.0
2013-09-13 13:50:00,12.53,12.53,12.52,12.52,25600.0,9.1917,9.1917,9.1843,9.1843,25600.0
2013-09-13 13:55:00,12.52,12.52,12.51,12.51,23200.0,9.1843,9.1843,9.177,9.177,23200.0
2013-09-13 14:00:00,12.51,12.52,12.51,12.52,18800.0,9.177,9.1843,9.177,9.1843,18800.0
2013-09-13 14:05:00,12.52,12.52,12.51,12.52,23200.0,9.1843,9.1843,9.177,9.1843,23200.0
2013-09-13 14:10:00,12.52,12.52,12.51,12.51,30800.0,9.1843,9.1843,9.177,9.177,30800.0
2013-09-13 14:15:00,12.51,12.51,12.49,12.49,58400.0,9.177,9.177,9.1623,9.1623,58400.0
2013-09-13 14:20:00,12.5,12.5,12.5,12.5,44400.0,9.1697,9.1697,9.1697,9.1697,44400.0
2013-09-13 14:25:00,12.5,12.51,12.5,12.51,26400.0,9.1697,9.177,9.1697,9.177,26400.0
2013-09-13 14:30:00,12.51,12.52,12.51,12.51,34800.0,9.177,9.1843,9.177,9.177,34800.0
2013-09-13 14:35:00,12.51,12.51,12.5,12.51,47200.0,9.177,9.177,9.1697,9.177,47200.0
2013-09-13 14:40:00,12.51,12.51,12.5,12.51,39200.0,9.177,9.177,9.1697,9.177,39200.0
2013-09-13 14:45:00,12.51,12.52,12.51,12.51,41200.0,9.177,9.1843,9.177,9.177,41200.0
2013-09-13 14:50:00,12.51,12.53,12.51,12.52,45200.0,9.177,9.1917,9.177,9.1843,45200.0
2013-09-13 14:55:00,12.52,12.52,12.51,12.51,22800.0,9.1843,9.1843,9.177,9.177,22800.0
2013-09-13 15:00:00,12.51,12.51,12.51,12.51,28800.0,9.177,9.177,9.177,9.177,28800.0
2013-09-13 15:05:00,12.51,12.51,12.49,12.5,25600.0,9.177,9.177,9.1623,9.1697,25600.0
2013-09-13 15:10:00,12.5,12.51,12.5,12.51,36400.0,9.1697,9.177,9.1697,9.177,36400.0
2013-09-13 15:15:00,12.51,12.51,12.51,12.51,13200.0,9.177,9.177,9.177,9.177,13200.0
2013-09-13 15:20:00,12.51,12.51,12.5,12.5,26400.0,9.177,9.177,9.1697,9.1697,26400.0
2013-09-13 15:25:00,12.5,12.51,12.5,12.51,25200.0,9.1697,9.177,9.1697,9.177,25200.0
2013-09-13 15:30:00,12.51,12.51,12.51,12.51,30400.0,9.177,9.177,9.177,9.177,30400.0
2013-09-13 15:35:00,12.51,12.52,12.51,12.51,46800.0,9.177,9.1843,9.177,9.177,46800.0
2013-09-13 15:40:00,12.51,12.52,12.51,12.51,37200.0,9.177,9.1843,9.177,9.177,37200.0
2013-09-13 15:45:00,12.51,12.51,12.5,12.5,64400.0,9.177,9.177,9.1697,9.1697,64400.0
2013-09-13 15:50:00,12.51,12.51,12.5,12.5,70400.0,9.177,9.177,9.1697,9.1697,70400.0
2013-09-13 15:55:00,12.5,12.53,12.5,12.52,152000.0,9.1697,9.1917,9.1697,9.1843,152000.0
2013-09-16 09:30:00,12.67,12.68,12.64,12.66,147200.0,9.2944,9.3017,9.2724,9.287,147200.0
2013-09-16 09:35:00,12.67,12.67,12.62,12.62,42800.0,9.2944,9.2944,9.2577,9.2577,42800.0
2013-09-16 09:40:00,12.63,12.64,12.62,12.63,25600.0,9.265,9.2724,9.2577,9.265,25600.0
2013-09-16 09:45:00,12.63,12.63,12.63,12.63,26400.0,9.265,9.265,9.265,9.265,26400.0
2013-09-16 09:50:00,12.63,12.64,12.63,12.63,20800.0,9.265,9.2724,9.265,9.265,20800.0
2013-09-16 09:55:00,12.63,12.63,12.61,12.62,51200.0,9.265,9.265,9.2504,9.2577,51200.0
2013-09-16 10:00:00,12.63,12.64,12.61,12.64,45600.0,9.265,9.2724,9.2504,9.2724,45600.0
2013-09-16 10:05:00,12.64,12.65,12.63,12.63,18400.0,9.2724,9.2797,9.265,9.265,18400.0
2013-09-16 10:10:00,12.63,12.64,12.62,12.62,26400.0,9.265,9.2724,9.2577,9.2577,26400.0
2013-09-16 10:15:00,12.63,12.65,12.62,12.62,28800.0,9.265,9.2797,9.2577,9.2577,28800.0
2013-09-16 10:20:00,12.63,12.64,12.62,12.63,30800.0,9.265,9.2724,9.2577,9.265,30800.0
2013-09-16 10:25:00,12.63,12.63,12.62,12.63,28400.0,9.265,9.265,9.2577,9.265,28400.0
2013-09-16 10:30:00,12.63,12.63,12.63,12.63,29600.0,9.265,9.265,9.265,9.265,29600.0
2013-09-16 10:35:00,12.63,12.63,12.63,12.63,25600.0,9.265,9.265,9.265,9.265,25600.0
2013-09-16 10:40:00,12.63,12.63,12.63,12.63,22000.0,9.265,9.265,9.265,9.265,22000.0
2013-09-16 10:45:00,12.63,12.64,12.63,12.63,23600.0,9.265,9.2724,9.265,9.265,23600.0
2013-09-16 10:50:00,12.63,12.63,12.63,12.63,21200.0,9.265,9.265,9.265,9.265,21200.0
2013-09-16 10:55:00,12.63,12.63,12.61,12.61,46800.0,9.265,9.265,9.2504,9.2504,46800.0
2013-09-16 11:00:00,12.62,12.62,12.6,12.61,27600.0,9.2577,9.2577,9.243,9.2504,27600.0
2013-09-16 11:05:00,12.61,12.62,12.61,12.61,39600.0,9.2504,9.2577,9.2504,9.2504,39600.0
2013-09-16 11:10:00,12.61,12.62,12.61,12.62,102800.0,9.2504,9.2577,9.2504,9.2577,102800.0
2013-09-16 11:15:00,12.62,12.62,12.61,12.62,55200.0,9.2577,9.2577,9.2504,9.2577,55200.0
2013-09-16 11:20:00,12.62,12.63,12.62,12.62,29200.0,9.2577,9.265,9.2577,9.2577,29200.0
2013-09-16 11:25:00,12.61,12.63,12.61,12.63,26400.0,9.2504,9.265,9.2504,9.265,26400.0
2013-09-16 11:30:00,12.63,12.63,12.63,12.63,25600.0,9.265,9.265,9.265,9.265,25600.0
2013-09-16 11:35:00,12.63,12.63,12.62,12.62,12400.0,9.265,9.265,9.2577,9.2577,12400.0
2013-09-16 11:40:00,12.63,12.63,12.63,12.63,28000.0,9.265,9.265,9.265,9.265,28000.0
2013-09-16 11:45:00,12.63,12.63,12.62,12.62,6800.0,9.265,9.265,9.2577,9.2577,6800.0
2013-09-16 11:50:00,12.62,12.63,12.62,12.63,16400.0,9.2577,9.265,9.2577,9.265,16400.0
2013-09-16 11:55:00,12.63,12.63,12.62,12.63,36800.0,9.265,9.265,9.2577,9.265,36800.0
2013-09-16 12:00:00,12.62,12.63,12.62,12.62,21200.0,9.2577,9.265,9.2577,9.2577,21200.0
2013-09-16 12:05:00,12.62,12.62,12.61,12.61,22800.0,9.2577,9.2577,9.2504,9.2504,22800.0
2013-09-16 12:10:00,12.61,12.62,12.61,12.61,45200.0,9.2504,9.2577,9.2504,9.2504,45200.0
2013-09-16 12:15:00,12.61,12.62,12.61,12.61,47600.0,9.2504,9.2577,9.2504,9.2504,47600.0
2013-09-16 12:20:00,12.61,12.61,12.6,12.6,19600.0,9.2504,9.2504,9.243,9.243,19600.0
2013-09-16 12:25:00,12.6,12.61,12.6,12.6,23600.0,9.243,9.2504,9.243,9.243,23600.0
2013-09-16 12:30:00,12.6,12.6,12.59,12.59,16800.0,9.243,9.243,9.2357,9.2357,16800.0
2013-09-16 12:35:00,12.6,12.6,12.6,12.6,20000.0,9.243,9.243,9.243,9.243,20000.0
2013-09-16 12:40:00,12.6,12.61,12.6,12.6,10000.0,9.243,9.2504,9.243,9.243,10000.0
2013-09-16 12:45:00,12.6,12.6,12.59,12.59,18400.0,9.243,9.243,9.2357,9.2357,18400.0
2013-09-16 12:50:00,12.6,12.6,12.6,12.6,22400.0,9.243,9.243,9.243,9.243,22400.0
2013-09-16 12:55:00,12.6,12.6,12.58,12.58,16400.0,9.243,9.243,9.2283,9.2283,16400.0
2013-09-16 13:00:00,12.58,12.61,12.58,12.6,37200.0,9.2283,9.2504,9.2283,9.243,37200.0
2013-09-16 13:05:00,12.6,12.6,12.59,12.59,12400.0,9.243,9.243,9.2357,9.2357,12400.0
2013-09-16 13:10:00,12.59,12.6,12.59,12.6,12400.0,9.2357,9.243,9.2357,9.243,12400.0
2013-09-16 13:15:00,12.6,12.6,12.59,12.6,14000.0,9.243,9.243,9.2357,9.243,14000.0
2013-09-16 13:20:00,12.6,12.61,12.6,12.61,15200.0,9.243,9.2504,9.243,9.2504,15200.0
2013-09-16 13:25:00,12.6,12.6,12.6,12.6,13600.0,9.243,9.243,9.243,9.243,13600.0
2013-09-16 13:30:00,12.59,12.59,12.57,12.57,23200.0,9.2357,9.2357,9.221,9.221,23200.0
2013-09-16 13:35:00,12.58,12.58,12.58,12.58,12400.0,9.2283,9.2283,9.2283,9.2283,12400.0
2013-09-16 13:40:00,12.59,12.59,12.55,12.56,36000.0,9.2357,9.2357,9.2063,9.2137,36000.0
2013-09-16 13:45:00,12.56,12.57,12.56,12.56,26400.0,9.2137,9.221,9.2137,9.2137,26400.0
2013-09-16 13:50:00,12.56,12.57,12.56,12.56,16000.0,9.2137,9.221,9.2137,9.2137,16000.0
2013-09-16 13:55:00,12.56,12.57,12.56,12.56,38000.0,9.2137,9.221,9.2137,9.2137,38000.0
2013-09-16 14:00:00,12.56,12.56,12.56,12.56,41600.0,9.2137,9.2137,9.2137,9.2137,41600.0
2013-09-16 14:05:00,12.56,12.56,12.55,12.56,11200.0,9.2137,9.2137,9.2063,9.2137,11200.0
2013-09-16 14:10:00,12.56,12.56,12.55,12.56,21600.0,9.2137,9.2137,9.2063,9.2137,21600.0
2013-09-16 14:15:00,12.56,12.57,12.56,12.56,49200.0,9.2137,9.221,9.2137,9.2137,49200.0
2013-09-16 14:20:00,12.56,12.57,12.56,12.56,33600.0,9.2137,9.221,9.2137,9.2137,33600.0
2013-09-16 14:25:00,12.56,12.56,12.55,12.56,36400.0,9.2137,9.2137,9.2063,9.2137,36400.0
2013-09-16 14:30:00,12.56,12.56,12.55,12.55,23600.0,9.2137,9.2137,9.2063,9.2063,23600.0
2013-09-16 14:35:00,12.56,12.56,12.54,12.55,29200.0,9.2137,9.2137,9.199,9.2063,29200.0
2013-09-16 14:40:00,12.55,12.56,12.55,12.56,30800.0,9.2063,9.2137,9.2063,9.2137,30800.0
2013-09-16 14:45:00,12.56,12.58,12.55,12.57,84800.0,9.2137,9.2283,9.2063,9.221,84800.0
2013-09-16 14:50:00,12.57,12.57,12.56,12.56,46000.0,9.221,9.221,9.2137,9.2137,46000.0
2013-09-16 14:55:00,12.56,12.56,12.56,12.56,34000.0,9.2137,9.2137,9.2137,9.2137,34000.0
2013-09-16 15:00:00,12.56,12.57,12.56,12.56,42800.0,9.2137,9.221,9.2137,9.2137,42800.0
2013-09-16 15:05:00,12.56,12.57,12.56,12.57,27600.0,9.2137,9.221,9.2137,9.221,27600.0
2013-09-16 15:10:00,12.58,12.59,12.58,12.58,52000.0,9.2283,9.2357,9.2283,9.2283,52000.0
2013-09-16 15:15:00,12.58,12.58,12.57,12.58,37600.0,9.2283,9.2283,9.221,9.2283,37600.0
2013-09-16 15:20:00,12.58,12.58,12.57,12.57,40400.0,9.2283,9.2283,9.221,9.221,40400.0
2013-09-16 15:25:00,12.57,12.57,12.56,12.56,21200.0,9.221,9.221,9.2137,9.2137,21200.0
2013-09-16 15:30:00,12.56,12.57,12.55,12.56,56400.0,9.2137,9.221,9.2063,9.2137,56400.0
2013-09-16 15:35:00,12.56,12.57,12.55,12.56,52000.0,9.2137,9.221,9.2063,9.2137,52000.0
2013-09-16 15:40:00,12.56,12.57,12.54,12.54,104400.0,9.2137,9.221,9.199,9.199,104400.0
2013-09-16 15:45:00,12.54,12.56,12.54,12.55,55200.0,9.199,9.2137,9.199,9.2063,55200.0
2013-09-16 15:50:00,12.55,12.56,12.55,12.55,104800.0,9.2063,9.2137,9.2063,9.2063,104800.0
2013-09-16 15:55:00,12.56,12.57,12.55,12.57,168000.0,9.2137,9.221,9.2063,9.221,168000.0
2013-09-17 09:30:00,12.53,12.57,12.5,12.52,219200.0,9.1917,9.221,9.1697,9.1843,219200.0
2013-09-17 09:35:00,12.53,12.53,12.49,12.5,84800.0,9.1917,9.1917,9.1623,9.1697,84800.0
2013-09-17 09:40:00,12.5,12.52,12.49,12.49,62400.0,9.1697,9.1843,9.1623,9.1623,62400.0
2013-09-17 09:45:00,12.5,12.51,12.49,12.51,55200.0,9.1697,9.177,9.1623,9.177,55200.0
2013-09-17 09:50:00,12.51,12.54,12.5,12.53,71200.0,9.177,9.199,9.1697,9.1917,71200.0
2013-09-17 09:55:00,12.53,12.56,12.53,12.56,11600.0,9.1917,9.2137,9.1917,9.2137,11600.0
2013-09-17 10:00:00,12.56,12.56,12.55,12.56,25200.0,9.2137,9.2137,9.2063,9.2137,25200.0
2013-09-17 10:05:00,12.56,12.57,12.53,12.53,37600.0,9.2137,9.221,9.1917,9.1917,37600.0
2013-09-17 10:10:00,12.53,12.55,12.53,12.55,30800.0,9.1917,9.2063,9.1917,9.2063,30800.0
2013-09-17 10:15:00,12.55,12.56,12.54,12.56,24000.0,9.2063,9.2137,9.199,9.2137,24000.0
2013-09-17 10:20:00,12.56,12.56,12.55,12.56,38000.0,9.2137,9.2137,9.2063,9.2137,38000.0
2013-09-17 10:25:00,12.56,12.56,12.54,12.54,43200.0,9.2137,9.2137,9.199,9.199,43200.0
2013-09-17 10:30:00,12.54,12.55,12.53,12.55,86000.0,9.199,9.2063,9.1917,9.2063,86000.0
2013-09-17 10:35:00,12.55,12.57,12.55,12.57,38400.0,9.2063,9.221,9.2063,9.221,38400.0
2013-09-17 10:40:00,12.57,12.58,12.55,12.55,65600.0,9.221,9.2283,9.2063,9.2063,65600.0
2013-09-17 10:45:00,12.55,12.58,12.55,12.58,56000.0,9.2063,9.2283,9.2063,9.2283,56000.0
2013-09-17 10:50:00,12.58,12.58,12.56,12.57,32000.0,9.2283,9.2283,9.2137,9.221,32000.0
2013-09-17 10:55:00,12.57,12.58,12.56,12.58,69600.0,9.221,9.2283,9.2137,9.2283,69600.0
2013-09-17 11:00:00,12.58,12.58,12.56,12.57,20000.0,9.2283,9.2283,9.2137,9.221,20000.0
2013-09-17 11:05:00,12.58,12.59,12.56,12.56,64800.0,9.2283,9.2357,9.2137,9.2137,64800.0
2013-09-17 11:10:00,12.56,12.58,12.55,12.57,47200.0,9.2137,9.2283,9.2063,9.221,47200.0
2013-09-17 11:15:00,12.56,12.59,12.56,12.59,60800.0,9.2137,9.2357,9.2137,9.2357,60800.0
2013-09-17 11:20:00,12.59,12.59,12.52,12.53,72000.0,9.2357,9.2357,9.1843,9.1917,72000.0
2013-09-17 11:25:00,12.53,12.53,12.51,12.52,75600.0,9.1917,9.1917,9.177,9.1843,75600.0
2013-09-17 11:30:00,12.51,12.54,12.51,12.52,45600.0,9.177,9.199,9.177,9.1843,45600.0
2013-09-17 11:35:00,12.52,12.52,12.49,12.49,78400.0,9.1843,9.1843,9.1623,9.1623,78400.0
2013-09-17 11:40:00,12.49,12.5,12.47,12.5,86000.0,9.1623,9.1697,9.1477,9.1697,86000.0
2013-09-17 11:45:00,12.5,12.54,12.5,12.53,26000.0,9.1697,9.199,9.1697,9.1917,26000.0
2013-09-17 11:50:00,12.53,12.56,12.53,12.56,25200.0,9.1917,9.2137,9.1917,9.2137,25200.0
2013-09-17 11:55:00,12.56,12.58,12.56,12.57,38800.0,9.2137,9.2283,9.2137,9.221,38800.0
2013-09-17 12:00:00,12.58,12.6,12.57,12.57,51200.0,9.2283,9.243,9.221,9.221,51200.0
2013-09-17 12:05:00,12.57,12.59,12.57,12.59,20000.0,9.221,9.2357,9.221,9.2357,20000.0
2013-09-17 12:10:00,12.59,12.59,12.58,12.59,19600.0,9.2357,9.2357,9.2283,9.2357,19600.0
2013-09-17 12:15:00,12.59,12.6,12.59,12.6,37600.0,9.2357,9.243,9.2357,9.243,37600.0
2013-09-17 12:20:00,12.6,12.6,12.57,12.58,38000.0,9.243,9.243,9.221,9.2283,38000.0
2013-09-17 12:25:00,12.57,12.58,12.57,12.57,24800.0,9.221,9.2283,9.221,9.221,24800.0
2013-09-17 12:30:00,12.56,12.58,12.56,12.58,31200.0,9.2137,9.2283,9.2137,9.2283,31200.0
2013-09-17 12:35:00,12.58,12.58,12.57,12.58,40800.0,9.2283,9.2283,9.221,9.2283,40800.0
2013-09-17 12:40:00,12.58,12.58,12.57,12.57,32400.0,9.2283,9.2283,9.221,9.221,32400.0
2013-09-17 12:45:00,12.58,12.58,12.56,12.58,37600.0,9.2283,9.2283,9.2137,9.2283,37600.0
2013-09-17 12:50:00,12.58,12.58,12.56,12.58,22000.0,9.2283,9.2283,9.2137,9.2283,22000.0
2013-09-17 12:55:00,12.58,12.58,12.57,12.58,43200.0,9.2283,9.2283,9.221,9.2283,43200.0
2013-09-17 13:00:00,12.58,12.58,12.58,12.58,40800.0,9.2283,9.2283,9.2283,9.2283,40800.0
2013-09-17 13:05:00,12.58,12.58,12.57,12.57,23200.0,9.2283,9.2283,9.221,9.221,23200.0
2013-09-17 13:10:00,12.58,12.58,12.58,12.58,16000.0,9.2283,9.2283,9.2283,9.2283,16000.0
2013-09-17 13:15:00,12.58,12.58,12.57,12.57,52000.0,9.2283,9.2283,9.221,9.221,52000.0
2013-09-17 13:20:00,12.57,12.58,12.57,12.58,52800.0,9.221,9.2283,9.221,9.2283,52800.0
2013-09-17 13:25:00,12.58,12.58,12.57,12.58,32400.0,9.2283,9.2283,9.221,9.2283,32400.0
2013-09-17 13:30:00,12.58,12.58,12.57,12.58,40400.0,9.2283,9.2283,9.221,9.2283,40400.0
2013-09-17 13:35:00,12.58,12.59,12.57,12.58,44400.0,9.2283,9.2357,9.221,9.2283,44400.0
2013-09-17 13:40:00,12.58,12.58,12.57,12.58,32000.0,9.2283,9.2283,9.221,9.2283,32000.0
2013-09-17 13:45:00,12.58,12.58,12.57,12.58,24400.0,9.2283,9.2283,9.221,9.2283,24400.0
2013-09-17 13:50:00,12.58,12.58,12.57,12.58,41600.0,9.2283,9.2283,9.221,9.2283,41600.0
2013-09-17 13:55:00,12.58,12.58,12.57,12.57,36400.0,9.2283,9.2283,9.221,9.221,36400.0
2013-09-17 14:00:00,12.57,12.58,12.57,12.58,49600.0,9.221,9.2283,9.221,9.2283,49600.0
2013-09-17 14:05:00,12.57,12.57,12.56,12.56,41200.0,9.221,9.221,9.2137,9.2137,41200.0
2013-09-17 14:10:00,12.56,12.58,12.56,12.58,31200.0,9.2137,9.2283,9.2137,9.2283,31200.0
2013-09-17 14:15:00,12.58,12.58,12.58,12.58,36400.0,9.2283,9.2283,9.2283,9.2283,36400.0
2013-09-17 14:20:00,12.58,12.58,12.58,12.58,59200.0,9.2283,9.2283,9.2283,9.2283,59200.0
2013-09-17 14:25:00,12.58,12.59,12.57,12.57,44800.0,9.2283,9.2357,9.221,9.221,44800.0
2013-09-17 14:30:00,12.57,12.58,12.57,12.58,39600.0,9.221,9.2283,9.221,9.2283,39600.0
2013-09-17 14:35:00,12.58,12.58,12.57,12.58,42800.0,9.2283,9.2283,9.221,9.2283,42800.0
2013-09-17 14:40:00,12.58,12.58,12.57,12.58,86800.0,9.2283,9.2283,9.221,9.2283,86800.0
2013-09-17 14:45:00,12.58,12.58,12.57,12.57,60800.0,9.2283,9.2283,9.221,9.221,60800.0
2013-09-17 14:50:00,12.57,12.58,12.56,12.56,59200.0,9.221,9.2283,9.2137,9.2137,59200.0
2013-09-17 14:55:00,12.56,12.58,12.56,12.57,55200.0,9.2137,9.2283,9.2137,9.221,55200.0
2013-09-17 15:00:00,12.57,12.58,12.57,12.58,67200.0,9.221,9.2283,9.221,9.2283,67200.0
2013-09-17 15:05:00,12.58,12.58,12.58,12.58,89600.0,9.2283,9.2283,9.2283,9.2283,89600.0
2013-09-17 15:10:00,12.58,12.58,12.57,12.58,64000.0,9.2283,9.2283,9.221,9.2283,64000.0
2013-09-17 15:15:00,12.57,12.58,12.56,12.57,83200.0,9.221,9.2283,9.2137,9.221,83200.0
2013-09-17 15:20:00,12.57,12.57,12.56,12.57,75600.0,9.221,9.221,9.2137,9.221,75600.0
2013-09-17 15:25:00,12.57,12.57,12.56,12.57,86800.0,9.221,9.221,9.2137,9.221,86800.0
2013-09-17 15:30:00,12.57,12.58,12.57,12.57,107600.0,9.221,9.2283,9.221,9.221,107600.0
2013-09-17 15:35:00,12.57,12.58,12.56,12.58,84000.0,9.221,9.2283,9.2137,9.2283,84000.0
2013-09-17 15:40:00,12.58,12.58,12.57,12.58,75600.0,9.2283,9.2283,9.221,9.2283,75600.0
2013-09-17 15:45:00,12.57,12.58,12.57,12.57,132800.0,9.221,9.2283,9.221,9.221,132800.0
2013-09-17 15:50:00,12.57,12.58,12.56,12.57,162800.0,9.221,9.2283,9.2137,9.221,162800.0
2013-09-17 15:55:00,12.58,12.58,12.56,12.56,365600.0,9.2283,9.2283,9.2137,9.2137,365600.0
2013-09-18 09:30:00,12.56,12.6,12.52,12.57,78400.0,9.2137,9.243,9.1843,9.221,78400.0
2013-09-18 09:35:00,12.56,12.58,12.56,12.57,37200.0,9.2137,9.2283,9.2137,9.221,37200.0
2013-09-18 09:40:00,12.57,12.58,12.57,12.57,28400.0,9.221,9.2283,9.221,9.221,28400.0
2013-09-18 09:45:00,12.58,12.58,12.57,12.58,24800.0,9.2283,9.2283,9.221,9.2283,24800.0
2013-09-18 09:50:00,12.58,12.6,12.57,12.58,44000.0,9.2283,9.243,9.221,9.2283,44000.0
2013-09-18 09:55:00,12.58,12.59,12.56,12.58,48000.0,9.2283,9.2357,9.2137,9.2283,48000.0
2013-09-18 10:00:00,12.58,12.6,12.57,12.6,21200.0,9.2283,9.243,9.221,9.243,21200.0
2013-09-18 10:05:00,12.59,12.61,12.58,12.59,48800.0,9.2357,9.2504,9.2283,9.2357,48800.0
2013-09-18 10:10:00,12.58,12.59,12.57,12.59,40000.0,9.2283,9.2357,9.221,9.2357,40000.0
2013-09-18 10:15:00,12.59,12.59,12.56,12.56,23200.0,9.2357,9.2357,9.2137,9.2137,23200.0
2013-09-18 10:20:00,12.56,12.58,12.56,12.56,25200.0,9.2137,9.2283,9.2137,9.2137,25200.0
2013-09-18 10:25:00,12.56,12.57,12.56,12.56,14800.0,9.2137,9.221,9.2137,9.2137,14800.0
2013-09-18 10:30:00,12.56,12.57,12.56,12.57,44400.0,9.2137,9.221,9.2137,9.221,44400.0
2013-09-18 10:35:00,12.56,12.58,12.56,12.58,14000.0,9.2137,9.2283,9.2137,9.2283,14000.0
2013-09-18 10:40:00,12.58,12.59,12.57,12.57,22000.0,9.2283,9.2357,9.221,9.221,22000.0
2013-09-18 10:45:00,12.57,12.58,12.56,12.56,22000.0,9.221,9.2283,9.2137,9.2137,22000.0
2013-09-18 10:50:00,12.56,12.58,12.56,12.58,18000.0,9.2137,9.2283,9.2137,9.2283,18000.0
2013-09-18 10:55:00,12.58,12.58,12.56,12.57,19600.0,9.2283,9.2283,9.2137,9.221,19600.0
2013-09-18 11:00:00,12.58,12.58,12.57,12.57,23200.0,9.2283,9.2283,9.221,9.221,23200.0
2013-09-18 11:05:00,12.57,12.57,12.56,12.56,16800.0,9.221,9.221,9.2137,9.2137,16800.0
2013-09-18 11:10:00,12.57,12.57,12.56,12.56,15600.0,9.221,9.221,9.2137,9.2137,15600.0
2013-09-18 11:15:00,12.56,12.56,12.54,12.55,25200.0,9.2137,9.2137,9.199,9.2063,25200.0
2013-09-18 11:20:00,12.55,12.55,12.54,12.55,17600.0,9.2063,9.2063,9.199,9.2063,17600.0
2013-09-18 11:25:00,12.55,12.56,12.55,12.56,16800.0,9.2063,9.2137,9.2063,9.2137,16800.0
2013-09-18 11:30:00,12.56,12.57,12.55,12.56,18000.0,9.2137,9.221,9.2063,9.2137,18000.0
2013-09-18 11:35:00,12.57,12.58,12.56,12.57,33600.0,9.221,9.2283,9.2137,9.221,33600.0
2013-09-18 11:40:00,12.57,12.58,12.56,12.58,13200.0,9.221,9.2283,9.2137,9.2283,13200.0
2013-09-18 11:45:00,12.58,12.58,12.57,12.58,28000.0,9.2283,9.2283,9.221,9.2283,28000.0
2013-09-18 11:50:00,12.58,12.58,12.56,12.56,13600.0,9.2283,9.2283,9.2137,9.2137,13600.0
2013-09-18 11:55:00,12.56,12.56,12.55,12.55,18000.0,9.2137,9.2137,9.2063,9.2063,18000.0
2013-09-18 12:00:00,12.55,12.56,12.55,12.56,20800.0,9.2063,9.2137,9.2063,9.2137,20800.0
2013-09-18 12:05:00,12.56,12.56,12.56,12.56,10800.0,9.2137,9.2137,9.2137,9.2137,10800.0
2013-09-18 12:10:00,12.56,12.56,12.55,12.55,17200.0,9.2137,9.2137,9.2063,9.2063,17200.0
2013-09-18 12:15:00,12.55,12.55,12.55,12.55,12000.0,9.2063,9.2063,9.2063,9.2063,12000.0
2013-09-18 12:20:00,12.55,12.57,12.55,12.57,18800.0,9.2063,9.221,9.2063,9.221,18800.0
2013-09-18 12:25:00,12.57,12.57,12.57,12.57,7600.0,9.221,9.221,9.221,9.221,7600.0
2013-09-18 12:30:00,12.57,12.57,12.56,12.57,17600.0,9.221,9.221,9.2137,9.221,17600.0
2013-09-18 12:35:00,12.57,12.58,12.57,12.58,12400.0,9.221,9.2283,9.221,9.2283,12400.0
2013-09-18 12:40:00,12.58,12.6,12.58,12.58,20800.0,9.2283,9.243,9.2283,9.2283,20800.0
2013-09-18 12:45:00,12.59,12.59,12.59,12.59,12800.0,9.2357,9.2357,9.2357,9.2357,12800.0
2013-09-18 12:50:00,12.59,12.59,12.58,12.58,33200.0,9.2357,9.2357,9.2283,9.2283,33200.0
2013-09-18 12:55:00,12.58,12.58,12.57,12.58,37200.0,9.2283,9.2283,9.221,9.2283,37200.0
2013-09-18 13:00:00,12.58,12.59,12.58,12.58,14400.0,9.2283,9.2357,9.2283,9.2283,14400.0
2013-09-18 13:05:00,12.58,12.59,12.58,12.58,20400.0,9.2283,9.2357,9.2283,9.2283,20400.0
2013-09-18 13:10:00,12.58,12.58,12.57,12.57,6400.0,9.2283,9.2283,9.221,9.221,6400.0
2013-09-18 13:15:00,12.58,12.59,12.58,12.59,34800.0,9.2283,9.2357,9.2283,9.2357,34800.0
2013-09-18 13:20:00,12.59,12.59,12.57,12.58,28400.0,9.2357,9.2357,9.221,9.2283,28400.0
2013-09-18 13:25:00,12.58,12.6,12.58,12.6,23200.0,9.2283,9.243,9.2283,9.243,23200.0
2013-09-18 13:30:00,12.59,12.6,12.59,12.6,15600.0,9.2357,9.243,9.2357,9.243,15600.0
2013-09-18 13:35:00,12.6,12.6,12.58,12.58,20800.0,9.243,9.243,9.2283,9.2283,20800.0
2013-09-18 13:40:00,12.59,12.59,12.58,12.58,21600.0,9.2357,9.2357,9.2283,9.2283,21600.0
2013-09-18 13:45:00,12.58,12.59,12.58,12.59,17200.0,9.2283,9.2357,9.2283,9.2357,17200.0
2013-09-18 13:50:00,12.59,12.59,12.58,12.59,17200.0,9.2357,9.2357,9.2283,9.2357,17200.0
2013-09-18 13:55:00,12.58,12.59,12.58,12.58,17600.0,9.2283,9.2357,9.2283,9.2283,17600.0
2013-09-18 14:00:00,12.59,12.69,12.59,12.65,262800.0,9.2357,9.309,9.2357,9.2797,262800.0
2013-09-18 14:05:00,12.65,12.68,12.64,12.68,104400.0,9.2797,9.3017,9.2724,9.3017,104400.0
2013-09-18 14:10:00,12.67,12.72,12.67,12.7,71600.0,9.2944,9.331,9.2944,9.3164,71600.0
2013-09-18 14:15:00,12.71,12.71,12.69,12.7,48400.0,9.3237,9.3237,9.309,9.3164,48400.0
2013-09-18 14:20:00,12.7,12.71,12.67,12.7,166400.0,9.3164,9.3237,9.2944,9.3164,166400.0
2013-09-18 14:25:00,12.7,12.7,12.68,12.68,40000.0,9.3164,9.3164,9.3017,9.3017,40000.0
2013-09-18 14:30:00,12.68,12.69,12.67,12.69,61600.0,9.3017,9.309,9.2944,9.309,61600.0
2013-09-18 14:35:00,12.69,12.7,12.68,12.69,68000.0,9.309,9.3164,9.3017,9.309,68000.0
2013-09-18 14:40:00,12.69,12.7,12.68,12.7,52800.0,9.309,9.3164,9.3017,9.3164,52800.0
2013-09-18 14:45:00,12.7,12.73,12.7,12.72,39200.0,9.3164,9.3384,9.3164,9.331,39200.0
2013-09-18 14:50:00,12.72,12.74,12.72,12.74,56000.0,9.331,9.3457,9.331,9.3457,56000.0
2013-09-18 14:55:00,12.74,12.77,12.73,12.77,109600.0,9.3457,9.3677,9.3384,9.3677,109600.0
2013-09-18 15:00:00,12.78,12.79,12.77,12.79,64000.0,9.3751,9.3824,9.3677,9.3824,64000.0
2013-09-18 15:05:00,12.78,12.8,12.77,12.8,110000.0,9.3751,9.3897,9.3677,9.3897,110000.0
2013-09-18 15:10:00,12.79,12.8,12.79,12.8,66000.0,9.3824,9.3897,9.3824,9.3897,66000.0
2013-09-18 15:15:00,12.8,12.81,12.78,12.78,81600.0,9.3897,9.3971,9.3751,9.3751,81600.0
2013-09-18 15:20:00,12.78,12.81,12.77,12.81,67600.0,9.3751,9.3971,9.3677,9.3971,67600.0
2013-09-18 15:25:00,12.8,12.8,12.78,12.79,95200.0,9.3897,9.3897,9.3751,9.3824,95200.0
2013-09-18 15:30:00,12.79,12.8,12.78,12.79,96400.0,9.3824,9.3897,9.3751,9.3824,96400.0
2013-09-18 15:35:00,12.79,12.8,12.78,12.79,112000.0,9.3824,9.3897,9.3751,9.3824,112000.0
2013-09-18 15:40:00,12.79,12.81,12.79,12.8,100000.0,9.3824,9.3971,9.3824,9.3897,100000.0
2013-09-18 15:45:00,12.8,12.8,12.79,12.79,124800.0,9.3897,9.3897,9.3824,9.3824,124800.0
2013-09-18 15:50:00,12.8,12.81,12.78,12.78,171200.0,9.3897,9.3971,9.3751,9.3751,171200.0
2013-09-18 15:55:00,12.78,12.79,12.7,12.72,1318000.0,9.3751,9.3824,9.3164,9.331,1318000.0
2013-09-19 09:30:00,12.78,12.81,12.76,12.81,85200.0,9.3751,9.3971,9.3604,9.3971,85200.0
2013-09-19 09:35:00,12.81,12.84,12.79,12.81,43600.0,9.3971,9.4191,9.3824,9.3971,43600.0
2013-09-19 09:40:00,12.81,12.81,12.76,12.76,40000.0,9.3971,9.3971,9.3604,9.3604,40000.0
2013-09-19 09:45:00,12.76,12.8,12.76,12.79,74000.0,9.3604,9.3897,9.3604,9.3824,74000.0
2013-09-19 09:50:00,12.79,12.79,12.77,12.79,24800.0,9.3824,9.3824,9.3677,9.3824,24800.0
2013-09-19 09:55:00,12.79,12.83,12.79,12.82,34400.0,9.3824,9.4117,9.3824,9.4044,34400.0
2013-09-19 10:00:00,12.83,12.84,12.82,12.83,64800.0,9.4117,9.4191,9.4044,9.4117,64800.0
2013-09-19 10:05:00,12.83,12.84,12.82,12.84,48400.0,9.4117,9.4191,9.4044,9.4191,48400.0
2013-09-19 10:10:00,12.84,12.84,12.81,12.81,34800.0,9.4191,9.4191,9.3971,9.3971,34800.0
2013-09-19 10:15:00,12.81,12.84,12.81,12.84,27200.0,9.3971,9.4191,9.3971,9.4191,27200.0
2013-09-19 10:20:00,12.83,12.87,12.83,12.87,40000.0,9.4117,9.4411,9.4117,9.4411,40000.0
2013-09-19 10:25:00,12.87,12.87,12.84,12.84,187600.0,9.4411,9.4411,9.4191,9.4191,187600.0
2013-09-19 10:30:00,12.84,12.84,12.8,12.8,26000.0,9.4191,9.4191,9.3897,9.3897,26000.0
2013-09-19 10:35:00,12.8,12.82,12.79,12.82,34800.0,9.3897,9.4044,9.3824,9.4044,34800.0
2013-09-19 10:40:00,12.82,12.84,12.82,12.83,15600.0,9.4044,9.4191,9.4044,9.4117,15600.0
2013-09-19 10:45:00,12.83,12.83,12.81,12.81,24400.0,9.4117,9.4117,9.3971,9.3971,24400.0
2013-09-19 10:50:00,12.81,12.81,12.8,12.81,18800.0,9.3971,9.3971,9.3897,9.3971,18800.0
2013-09-19 10:55:00,12.81,12.83,12.81,12.81,54800.0,9.3971,9.4117,9.3971,9.3971,54800.0
2013-09-19 11:00:00,12.82,12.82,12.8,12.8,14400.0,9.4044,9.4044,9.3897,9.3897,14400.0
2013-09-19 11:05:00,12.8,12.81,12.8,12.8,15200.0,9.3897,9.3971,9.3897,9.3897,15200.0
2013-09-19 11:10:00,12.79,12.8,12.78,12.8,22800.0,9.3824,9.3897,9.3751,9.3897,22800.0
2013-09-19 11:15:00,12.8,12.8,12.79,12.8,25600.0,9.3897,9.3897,9.3824,9.3897,25600.0
2013-09-19 11:20:00,12.8,12.8,12.78,12.78,20000.0,9.3897,9.3897,9.3751,9.3751,20000.0
2013-09-19 11:25:00,12.78,12.78,12.78,12.78,17600.0,9.3751,9.3751,9.3751,9.3751,17600.0
2013-09-19 11:30:00,12.78,12.79,12.76,12.76,27600.0,9.3751,9.3824,9.3604,9.3604,27600.0
2013-09-19 11:35:00,12.76,12.77,12.76,12.77,15200.0,9.3604,9.3677,9.3604,9.3677,15200.0
2013-09-19 11:40:00,12.77,12.78,12.76,12.77,39200.0,9.3677,9.3751,9.3604,9.3677,39200.0
2013-09-19 11:45:00,12.77,12.78,12.77,12.78,12000.0,9.3677,9.3751,9.3677,9.3751,12000.0
2013-09-19 11:50:00,12.78,12.78,12.77,12.77,9600.0,9.3751,9.3751,9.3677,9.3677,9600.0
2013-09-19 11:55:00,12.77,12.78,12.77,12.77,30000.0,9.3677,9.3751,9.3677,9.3677,30000.0
2013-09-19 12:00:00,12.78,12.79,12.77,12.78,15600.0,9.3751,9.3824,9.3677,9.3751,15600.0
2013-09-19 12:05:00,12.78,12.79,12.78,12.79,7200.0,9.3751,9.3824,9.3751,9.3824,7200.0
2013-09-19 12:10:00,12.79,12.79,12.78,12.79,20400.0,9.3824,9.3824,9.3751,9.3824,20400.0
2013-09-19 12:15:00,12.78,12.79,12.77,12.78,24000.0,9.3751,9.3824,9.3677,9.3751,24000.0
2013-09-19 12:20:00,12.78,12.79,12.77,12.78,80800.0,9.3751,9.3824,9.3677,9.3751,80800.0
2013-09-19 12:25:00,12.78,12.78,12.77,12.78,14400.0,9.3751,9.3751,9.3677,9.3751,14400.0
2013-09-19 12:30:00,12.78,12.78,12.78,12.78,12800.0,9.3751,9.3751,9.3751,9.3751,12800.0
2013-09-19 12:35:00,12.78,12.78,12.77,12.78,13600.0,9.3751,9.3751,9.3677,9.3751,13600.0
2013-09-19 12:40:00,12.77,12.78,12.77,12.78,15200.0,9.3677,9.3751,9.3677,9.3751,15200.0
2013-09-19 12:45:00,12.78,12.78,12.77,12.77,14800.0,9.3751,9.3751,9.3677,9.3677,14800.0
2013-09-19 12:50:00,12.77,12.77,12.77,12.77,10400.0,9.3677,9.3677,9.3677,9.3677,10400.0
2013-09-19 12:55:00,12.77,12.77,12.74,12.74,41200.0,9.3677,9.3677,9.3457,9.3457,41200.0
2013-09-19 13:00:00,12.74,12.76,12.74,12.74,50000.0,9.3457,9.3604,9.3457,9.3457,50000.0
2013-09-19 13:05:00,12.74,12.74,12.73,12.73,28000.0,9.3457,9.3457,9.3384,9.3384,28000.0
2013-09-19 13:10:00,12.73,12.74,12.72,12.74,22800.0,9.3384,9.3457,9.331,9.3457,22800.0
2013-09-19 13:15:00,12.74,12.75,12.74,12.75,10400.0,9.3457,9.3531,9.3457,9.3531,10400.0
2013-09-19 13:20:00,12.75,12.76,12.74,12.75,14800.0,9.3531,9.3604,9.3457,9.3531,14800.0
2013-09-19 13:25:00,12.75,12.77,12.75,12.77,16800.0,9.3531,9.3677,9.3531,9.3677,16800.0
2013-09-19 13:30:00,12.77,12.77,12.76,12.76,20800.0,9.3677,9.3677,9.3604,9.3604,20800.0
2013-09-19 13:35:00,12.76,12.77,12.76,12.77,19200.0,9.3604,9.3677,9.3604,9.3677,19200.0
2013-09-19 13:40:00,12.77,12.78,12.77,12.77,25600.0,9.3677,9.3751,9.3677,9.3677,25600.0
2013-09-19 13:45:00,12.77,12.77,12.76,12.76,10000.0,9.3677,9.3677,9.3604,9.3604,10000.0
2013-09-19 13:50:00,12.77,12.77,12.76,12.76,13600.0,9.3677,9.3677,9.3604,9.3604,13600.0
2013-09-19 13:55:00,12.76,12.77,12.76,12.77,18000.0,9.3604,9.3677,9.3604,9.3677,18000.0
2013-09-19 14:00:00,12.77,12.77,12.77,12.77,16000.0,9.3677,9.3677,9.3677,9.3677,16000.0
2013-09-19 14:05:00,12.77,12.77,12.76,12.77,29200.0,9.3677,9.3677,9.3604,9.3677,29200.0
2013-09-19 14:10:00,12.77,12.78,12.77,12.77,24000.0,9.3677,9.3751,9.3677,9.3677,24000.0
2013-09-19 14:15:00,12.78,12.78,12.78,12.78,17200.0,9.3751,9.3751,9.3751,9.3751,17200.0
2013-09-19 14:20:00,12.78,12.78,12.76,12.76,18800.0,9.3751,9.3751,9.3604,9.3604,18800.0
2013-09-19 14:25:00,12.76,12.77,12.76,12.76,25200.0,9.3604,9.3677,9.3604,9.3604,25200.0
2013-09-19 14:30:00,12.77,12.77,12.76,12.76,41600.0,9.3677,9.3677,9.3604,9.3604,41600.0
2013-09-19 14:35:00,12.76,12.77,12.76,12.77,19600.0,9.3604,9.3677,9.3604,9.3677,19600.0
2013-09-19 14:40:00,12.77,12.78,12.76,12.78,24400.0,9.3677,9.3751,9.3604,9.3751,24400.0
2013-09-19 14:45:00,12.78,12.78,12.77,12.78,30000.0,9.3751,9.3751,9.3677,9.3751,30000.0
2013-09-19 14:50:00,12.78,12.78,12.78,12.78,13600.0,9.3751,9.3751,9.3751,9.3751,13600.0
2013-09-19 14:55:00,12.78,12.79,12.77,12.77,35200.0,9.3751,9.3824,9.3677,9.3677,35200.0
2013-09-19 15:00:00,12.77,12.78,12.77,12.78,13600.0,9.3677,9.3751,9.3677,9.3751,13600.0
2013-09-19 15:05:00,12.78,12.78,12.77,12.78,42000.0,9.3751,9.3751,9.3677,9.3751,42000.0
2013-09-19 15:10:00,12.78,12.78,12.77,12.78,71600.0,9.3751,9.3751,9.3677,9.3751,71600.0
2013-09-19 15:15:00,12.78,12.78,12.78,12.78,29200.0,9.3751,9.3751,9.3751,9.3751,29200.0
2013-09-19 15:20:00,12.78,12.79,12.78,12.78,57600.0,9.3751,9.3824,9.3751,9.3751,57600.0
2013-09-19 15:25:00,12.78,12.78,12.77,12.77,59600.0,9.3751,9.3751,9.3677,9.3677,59600.0
2013-09-19 15:30:00,12.77,12.77,12.76,12.76,166400.0,9.3677,9.3677,9.3604,9.3604,166400.0
2013-09-19 15:35:00,12.76,12.76,12.74,12.75,110800.0,9.3604,9.3604,9.3457,9.3531,110800.0
2013-09-19 15:40:00,12.76,12.76,12.74,12.75,64000.0,9.3604,9.3604,9.3457,9.3531,64000.0
2013-09-19 15:45:00,12.75,12.75,12.73,12.74,93600.0,9.3531,9.3531,9.3384,9.3457,93600.0
2013-09-19 15:50:00,12.74,12.75,12.74,12.74,114800.0,9.3457,9.3531,9.3457,9.3457,114800.0
2013-09-19 15:55:00,12.74,12.75,12.73,12.74,349600.0,9.3457,9.3531,9.3384,9.3457,349600.0
2013-09-20 09:30:00,12.79,12.83,12.79,12.81,1800000.0,9.3824,9.4117,9.3824,9.3971,1800000.0
2013-09-20 09:35:00,12.81,12.82,12.79,12.81,26000.0,9.3971,9.4044,9.3824,9.3971,26000.0
2013-09-20 09:40:00,12.82,12.82,12.79,12.79,53600.0,9.4044,9.4044,9.3824,9.3824,53600.0
2013-09-20 09:45:00,12.8,12.81,12.79,12.8,24000.0,9.3897,9.3971,9.3824,9.3897,24000.0
2013-09-20 09:50:00,12.8,12.84,12.8,12.84,28800.0,9.3897,9.4191,9.3897,9.4191,28800.0
2013-09-20 09:55:00,12.83,12.83,12.81,12.83,23200.0,9.4117,9.4117,9.3971,9.4117,23200.0
2013-09-20 10:00:00,12.83,12.83,12.81,12.82,21600.0,9.4117,9.4117,9.3971,9.4044,21600.0
2013-09-20 10:05:00,12.81,12.81,12.79,12.79,16400.0,9.3971,9.3971,9.3824,9.3824,16400.0
2013-09-20 10:10:00,12.8,12.8,12.76,12.78,36000.0,9.3897,9.3897,9.3604,9.3751,36000.0
2013-09-20 10:15:00,12.78,12.78,12.77,12.77,20000.0,9.3751,9.3751,9.3677,9.3677,20000.0
2013-09-20 10:20:00,12.77,12.78,12.77,12.77,11600.0,9.3677,9.3751,9.3677,9.3677,11600.0
2013-09-20 10:25:00,12.78,12.78,12.76,12.76,23200.0,9.3751,9.3751,9.3604,9.3604,23200.0
2013-09-20 10:30:00,12.76,12.76,12.75,12.75,30400.0,9.3604,9.3604,9.3531,9.3531,30400.0
2013-09-20 10:35:00,12.76,12.78,12.76,12.78,18000.0,9.3604,9.3751,9.3604,9.3751,18000.0
2013-09-20 10:40:00,12.78,12.79,12.78,12.78,23200.0,9.3751,9.3824,9.3751,9.3751,23200.0
2013-09-20 10:45:00,12.78,12.78,12.77,12.78,38800.0,9.3751,9.3751,9.3677,9.3751,38800.0
2013-09-20 10:50:00,12.78,12.78,12.77,12.77,14400.0,9.3751,9.3751,9.3677,9.3677,14400.0
2013-09-20 10:55:00,12.77,12.77,12.75,12.77,30000.0,9.3677,9.3677,9.3531,9.3677,30000.0
2013-09-20 11:00:00,12.77,12.77,12.76,12.76,15600.0,9.3677,9.3677,9.3604,9.3604,15600.0
2013-09-20 11:05:00,12.76,12.77,12.76,12.76,14800.0,9.3604,9.3677,9.3604,9.3604,14800.0
2013-09-20 11:10:00,12.76,12.76,12.73,12.73,11200.0,9.3604,9.3604,9.3384,9.3384,11200.0
2013-09-20 11:15:00,12.72,12.73,12.72,12.73,2800.0,9.331,9.3384,9.331,9.3384,2800.0
2013-09-20 11:20:00,12.73,12.73,12.7,12.71,21600.0,9.3384,9.3384,9.3164,9.3237,21600.0
2013-09-20 11:25:00,12.71,12.71,12.69,12.7,51600.0,9.3237,9.3237,9.309,9.3164,51600.0
2013-09-20 11:30:00,12.7,12.7,12.68,12.68,35200.0,9.3164,9.3164,9.3017,9.3017,35200.0
2013-09-20 11:35:00,12.68,12.69,12.67,12.67,36400.0,9.3017,9.309,9.2944,9.2944,36400.0
2013-09-20 11:40:00,12.67,12.67,12.63,12.64,61200.0,9.2944,9.2944,9.265,9.2724,61200.0
2013-09-20 11:45:00,12.64,12.64,12.63,12.63,31600.0,9.2724,9.2724,9.265,9.265,31600.0
2013-09-20 11:50:00,12.63,12.64,12.63,12.63,46000.0,9.265,9.2724,9.265,9.265,46000.0
2013-09-20 11:55:00,12.63,12.64,12.61,12.61,164800.0,9.265,9.2724,9.2504,9.2504,164800.0
2013-09-20 12:00:00,12.61,12.62,12.61,12.61,85200.0,9.2504,9.2577,9.2504,9.2504,85200.0
2013-09-20 12:05:00,12.61,12.63,12.6,12.63,52000.0,9.2504,9.265,9.243,9.265,52000.0
2013-09-20 12:10:00,12.63,12.65,12.63,12.63,30800.0,9.265,9.2797,9.265,9.265,30800.0
2013-09-20 12:15:00,12.64,12.64,12.62,12.63,31600.0,9.2724,9.2724,9.2577,9.265,31600.0
2013-09-20 12:20:00,12.63,12.63,12.61,12.61,32400.0,9.265,9.265,9.2504,9.2504,32400.0
2013-09-20 12:25:00,12.61,12.62,12.59,12.6,58000.0,9.2504,9.2577,9.2357,9.243,58000.0
2013-09-20 12:30:00,12.6,12.6,12.57,12.57,82400.0,9.243,9.243,9.221,9.221,82400.0
2013-09-20 12:35:00,12.57,12.59,12.55,12.59,124800.0,9.221,9.2357,9.2063,9.2357,124800.0
2013-09-20 12:40:00,12.59,12.61,12.59,12.61,20800.0,9.2357,9.2504,9.2357,9.2504,20800.0
2013-09-20 12:45:00,12.61,12.63,12.6,12.63,20400.0,9.2504,9.265,9.243,9.265,20400.0
2013-09-20 12:50:00,12.62,12.63,12.61,12.61,24800.0,9.2577,9.265,9.2504,9.2504,24800.0
2013-09-20 12:55:00,12.61,12.62,12.61,12.62,18000.0,9.2504,9.2577,9.2504,9.2577,18000.0
2013-09-20 13:00:00,12.62,12.62,12.6,12.61,10800.0,9.2577,9.2577,9.243,9.2504,10800.0
2013-09-20 13:05:00,12.61,12.61,12.6,12.6,5600.0,9.2504,9.2504,9.243,9.243,5600.0
2013-09-20 13:10:00,12.6,12.6,12.59,12.6,27600.0,9.243,9.243,9.2357,9.243,27600.0
2013-09-20 13:15:00,12.59,12.59,12.58,12.59,14800.0,9.2357,9.2357,9.2283,9.2357,14800.0
2013-09-20 13:20:00,12.59,12.59,12.58,12.58,33600.0,9.2357,9.2357,9.2283,9.2283,33600.0
2013-09-20 13:25:00,12.58,12.6,12.58,12.59,32800.0,9.2283,9.243,9.2283,9.2357,32800.0
2013-09-20 13:30:00,12.59,12.6,12.59,12.59,27600.0,9.2357,9.243,9.2357,9.2357,27600.0
2013-09-20 13:35:00,12.59,12.6,12.59,12.59,14800.0,9.2357,9.243,9.2357,9.2357,14800.0
2013-09-20 13:40:00,12.59,12.59,12.58,12.58,18800.0,9.2357,9.2357,9.2283,9.2283,18800.0
2013-09-20 13:45:00,12.59,12.59,12.58,12.58,12800.0,9.2357,9.2357,9.2283,9.2283,12800.0
2013-09-20 13:50:00,12.58,12.6,12.58,12.6,22000.0,9.2283,9.243,9.2283,9.243,22000.0
2013-09-20 13:55:00,12.6,12.6,12.58,12.58,15600.0,9.243,9.243,9.2283,9.2283,15600.0
2013-09-20 14:00:00,12.58,12.59,12.57,12.59,186000.0,9.2283,9.2357,9.221,9.2357,186000.0
2013-09-20 14:05:00,12.58,12.59,12.58,12.58,56000.0,9.2283,9.2357,9.2283,9.2283,56000.0
2013-09-20 14:10:00,12.58,12.59,12.58,12.59,34000.0,9.2283,9.2357,9.2283,9.2357,34000.0
2013-09-20 14:15:00,12.58,12.59,12.57,12.58,76800.0,9.2283,9.2357,9.221,9.2283,76800.0
2013-09-20 14:20:00,12.58,12.61,12.57,12.61,51600.0,9.2283,9.2504,9.221,9.2504,51600.0
2013-09-20 14:25:00,12.61,12.61,12.59,12.59,41200.0,9.2504,9.2504,9.2357,9.2357,41200.0
2013-09-20 14:30:00,12.59,12.59,12.58,12.59,46800.0,9.2357,9.2357,9.2283,9.2357,46800.0
2013-09-20 14:35:00,12.59,12.59,12.56,12.56,40800.0,9.2357,9.2357,9.2137,9.2137,40800.0
2013-09-20 14:40:00,12.57,12.57,12.55,12.56,48800.0,9.221,9.221,9.2063,9.2137,48800.0
2013-09-20 14:45:00,12.56,12.57,12.56,12.56,108000.0,9.2137,9.221,9.2137,9.2137,108000.0
2013-09-20 14:50:00,12.56,12.57,12.56,12.56,21200.0,9.2137,9.221,9.2137,9.2137,21200.0
2013-09-20 14:55:00,12.56,12.58,12.56,12.58,32400.0,9.2137,9.2283,9.2137,9.2283,32400.0
2013-09-20 15:00:00,12.58,12.59,12.58,12.58,21200.0,9.2283,9.2357,9.2283,9.2283,21200.0
2013-09-20 15:05:00,12.58,12.6,12.58,12.59,52000.0,9.2283,9.243,9.2283,9.2357,52000.0
2013-09-20 15:10:00,12.59,12.59,12.58,12.58,30400.0,9.2357,9.2357,9.2283,9.2283,30400.0
2013-09-20 15:15:00,12.58,12.6,12.58,12.6,69600.0,9.2283,9.243,9.2283,9.243,69600.0
2013-09-20 15:20:00,12.6,12.6,12.59,12.59,46400.0,9.243,9.243,9.2357,9.2357,46400.0
2013-09-20 15:25:00,12.59,12.6,12.58,12.58,50800.0,9.2357,9.243,9.2283,9.2283,50800.0
2013-09-20 15:30:00,12.58,12.59,12.58,12.58,76800.0,9.2283,9.2357,9.2283,9.2283,76800.0
2013-09-20 15:35:00,12.58,12.61,12.58,12.61,94000.0,9.2283,9.2504,9.2283,9.2504,94000.0
2013-09-20 15:40:00,12.61,12.62,12.6,12.6,71200.0,9.2504,9.2577,9.243,9.243,71200.0
2013-09-20 15:45:00,12.61,12.61,12.57,12.59,101200.0,9.2504,9.2504,9.221,9.2357,101200.0
2013-09-20 15:50:00,12.59,12.59,12.54,12.55,698400.0,9.2357,9.2357,9.199,9.2063,698400.0
2013-09-20 15:55:00,12.55,12.56,12.53,12.54,716400.0,9.2063,9.2137,9.1917,9.199,716400.0
2013-09-23 09:30:00,12.52,12.58,12.51,12.52,142800.0,9.1843,9.2283,9.177,9.1843,142800.0
2013-09-23 09:35:00,12.53,12.53,12.47,12.51,89200.0,9.1917,9.1917,9.1477,9.177,89200.0
2013-09-23 09:40:00,12.51,12.51,12.49,12.49,90000.0,9.177,9.177,9.1623,9.1623,90000.0
2013-09-23 09:45:00,12.51,12.52,12.49,12.51,71200.0,9.177,9.1843,9.1623,9.177,71200.0
2013-09-23 09:50:00,12.51,12.51,12.49,12.5,60800.0,9.177,9.177,9.1623,9.1697,60800.0
2013-09-23 09:55:00,12.5,12.51,12.48,12.5,48800.0,9.1697,9.177,9.155,9.1697,48800.0
2013-09-23 10:00:00,12.5,12.52,12.5,12.51,63200.0,9.1697,9.1843,9.1697,9.177,63200.0
2013-09-23 10:05:00,12.51,12.51,12.49,12.49,123200.0,9.177,9.177,9.1623,9.1623,123200.0
2013-09-23 10:10:00,12.49,12.51,12.49,12.51,139600.0,9.1623,9.177,9.1623,9.177,139600.0
2013-09-23 10:15:00,12.51,12.51,12.47,12.5,54400.0,9.177,9.177,9.1477,9.1697,54400.0
2013-09-23 10:20:00,12.5,12.5,12.47,12.47,76800.0,9.1697,9.1697,9.1477,9.1477,76800.0
2013-09-23 10:25:00,12.47,12.47,12.45,12.45,42400.0,9.1477,9.1477,9.133,9.133,42400.0
2013-09-23 10:30:00,12.45,12.49,12.45,12.48,42400.0,9.133,9.1623,9.133,9.155,42400.0
2013-09-23 10:35:00,12.48,12.49,12.47,12.48,25600.0,9.155,9.1623,9.1477,9.155,25600.0
2013-09-23 10:40:00,12.48,12.48,12.47,12.47,24000.0,9.155,9.155,9.1477,9.1477,24000.0
2013-09-23 10:45:00,12.47,12.48,12.47,12.47,30800.0,9.1477,9.155,9.1477,9.1477,30800.0
2013-09-23 10:50:00,12.47,12.47,12.44,12.45,139200.0,9.1477,9.1477,9.1256,9.133,139200.0
2013-09-23 10:55:00,12.45,12.45,12.43,12.43,101200.0,9.133,9.133,9.1183,9.1183,101200.0
2013-09-23 11:00:00,12.43,12.45,12.42,12.44,37200.0,9.1183,9.133,9.111,9.1256,37200.0
2013-09-23 11:05:00,12.44,12.44,12.41,12.41,119200.0,9.1256,9.1256,9.1036,9.1036,119200.0
2013-09-23 11:10:00,12.41,12.42,12.4,12.42,93200.0,9.1036,9.111,9.0963,9.111,93200.0
2013-09-23 11:15:00,12.42,12.42,12.4,12.41,97200.0,9.111,9.111,9.0963,9.1036,97200.0
2013-09-23 11:20:00,12.41,12.41,12.39,12.4,44400.0,9.1036,9.1036,9.089,9.0963,44400.0
2013-09-23 11:25:00,12.4,12.41,12.4,12.4,39600.0,9.0963,9.1036,9.0963,9.0963,39600.0
2013-09-23 11:30:00,12.4,12.41,12.4,12.41,30000.0,9.0963,9.1036,9.0963,9.1036,30000.0
2013-09-23 11:35:00,12.42,12.42,12.4,12.41,30800.0,9.111,9.111,9.0963,9.1036,30800.0
2013-09-23 11:40:00,12.41,12.43,12.4,12.43,164400.0,9.1036,9.1183,9.0963,9.1183,164400.0
2013-09-23 11:45:00,12.43,12.43,12.43,12.43,21200.0,9.1183,9.1183,9.1183,9.1183,21200.0
2013-09-23 11:50:00,12.43,12.45,12.43,12.45,22800.0,9.1183,9.133,9.1183,9.133,22800.0
2013-09-23 11:55:00,12.45,12.45,12.44,12.45,29600.0,9.133,9.133,9.1256,9.133,29600.0
2013-09-23 12:00:00,12.45,12.46,12.44,12.46,82400.0,9.133,9.1403,9.1256,9.1403,82400.0
2013-09-23 12:05:00,12.46,12.47,12.46,12.47,31200.0,9.1403,9.1477,9.1403,9.1477,31200.0
2013-09-23 12:10:00,12.47,12.49,12.47,12.47,51200.0,9.1477,9.1623,9.1477,9.1477,51200.0
2013-09-23 12:15:00,12.48,12.48,12.47,12.47,14000.0,9.155,9.155,9.1477,9.1477,14000.0
2013-09-23 12:20:00,12.47,12.48,12.46,12.46,27600.0,9.1477,9.155,9.1403,9.1403,27600.0
2013-09-23 12:25:00,12.46,12.46,12.45,12.45,24400.0,9.1403,9.1403,9.133,9.133,24400.0
2013-09-23 12:30:00,12.46,12.47,12.45,12.45,12400.0,9.1403,9.1477,9.133,9.133,12400.0
2013-09-23 12:35:00,12.45,12.47,12.45,12.47,33600.0,9.133,9.1477,9.133,9.1477,33600.0
2013-09-23 12:40:00,12.47,12.48,12.46,12.46,30000.0,9.1477,9.155,9.1403,9.1403,30000.0
2013-09-23 12:45:00,12.46,12.46,12.45,12.46,18400.0,9.1403,9.1403,9.133,9.1403,18400.0
2013-09-23 12:50:00,12.46,12.47,12.46,12.47,16800.0,9.1403,9.1477,9.1403,9.1477,16800.0
2013-09-23 12:55:00,12.48,12.48,12.47,12.47,14800.0,9.155,9.155,9.1477,9.1477,14800.0
2013-09-23 13:00:00,12.47,12.47,12.47,12.47,25200.0,9.1477,9.1477,9.1477,9.1477,25200.0
2013-09-23 13:05:00,12.47,12.49,12.47,12.49,46800.0,9.1477,9.1623,9.1477,9.1623,46800.0
2013-09-23 13:10:00,12.49,12.49,12.46,12.46,33600.0,9.1623,9.1623,9.1403,9.1403,33600.0
2013-09-23 13:15:00,12.46,12.47,12.46,12.46,42400.0,9.1403,9.1477,9.1403,9.1403,42400.0
2013-09-23 13:20:00,12.47,12.48,12.47,12.48,33200.0,9.1477,9.155,9.1477,9.155,33200.0
2013-09-23 13:25:00,12.48,12.48,12.47,12.48,13200.0,9.155,9.155,9.1477,9.155,13200.0
2013-09-23 13:30:00,12.48,12.48,12.47,12.47,10800.0,9.155,9.155,9.1477,9.1477,10800.0
2013-09-23 13:35:00,12.48,12.48,12.47,12.48,11200.0,9.155,9.155,9.1477,9.155,11200.0
2013-09-23 13:40:00,12.48,12.49,12.48,12.48,24800.0,9.155,9.1623,9.155,9.155,24800.0
2013-09-23 13:45:00,12.48,12.49,12.48,12.49,13200.0,9.155,9.1623,9.155,9.1623,13200.0
2013-09-23 13:50:00,12.49,12.51,12.49,12.51,40000.0,9.1623,9.177,9.1623,9.177,40000.0
2013-09-23 13:55:00,12.51,12.51,12.51,12.51,14400.0,9.177,9.177,9.177,9.177,14400.0
2013-09-23 14:00:00,12.51,12.52,12.51,12.52,84800.0,9.177,9.1843,9.177,9.1843,84800.0
2013-09-23 14:05:00,12.52,12.52,12.5,12.5,41200.0,9.1843,9.1843,9.1697,9.1697,41200.0
2013-09-23 14:10:00,12.5,12.51,12.48,12.49,52000.0,9.1697,9.177,9.155,9.1623,52000.0
2013-09-23 14:15:00,12.49,12.49,12.48,12.48,33200.0,9.1623,9.1623,9.155,9.155,33200.0
2013-09-23 14:20:00,12.49,12.49,12.47,12.47,22800.0,9.1623,9.1623,9.1477,9.1477,22800.0
2013-09-23 14:25:00,12.46,12.47,12.44,12.45,92000.0,9.1403,9.1477,9.1256,9.133,92000.0
2013-09-23 14:30:00,12.44,12.46,12.44,12.46,46000.0,9.1256,9.1403,9.1256,9.1403,46000.0
2013-09-23 14:35:00,12.46,12.46,12.44,12.44,53200.0,9.1403,9.1403,9.1256,9.1256,53200.0
2013-09-23 14:40:00,12.44,12.45,12.44,12.45,54800.0,9.1256,9.133,9.1256,9.133,54800.0
2013-09-23 14:45:00,12.45,12.46,12.45,12.45,153600.0,9.133,9.1403,9.133,9.133,153600.0
2013-09-23 14:50:00,12.45,12.49,12.45,12.49,36800.0,9.133,9.1623,9.133,9.1623,36800.0
2013-09-23 14:55:00,12.49,12.49,12.48,12.49,22800.0,9.1623,9.1623,9.155,9.1623,22800.0
2013-09-23 15:00:00,12.48,12.49,12.46,12.47,50800.0,9.155,9.1623,9.1403,9.1477,50800.0
2013-09-23 15:05:00,12.47,12.48,12.47,12.47,51600.0,9.1477,9.155,9.1477,9.1477,51600.0
2013-09-23 15:10:00,12.47,12.48,12.47,12.47,38000.0,9.1477,9.155,9.1477,9.1477,38000.0
2013-09-23 15:15:00,12.47,12.49,12.47,12.49,61600.0,9.1477,9.1623,9.1477,9.1623,61600.0
2013-09-23 15:20:00,12.49,12.49,12.46,12.46,100800.0,9.1623,9.1623,9.1403,9.1403,100800.0
2013-09-23 15:25:00,12.46,12.47,12.45,12.46,177600.0,9.1403,9.1477,9.133,9.1403,177600.0
2013-09-23 15:30:00,12.46,12.47,12.46,12.46,85600.0,9.1403,9.1477,9.1403,9.1403,85600.0
2013-09-23 15:35:00,12.46,12.48,12.46,12.47,52400.0,9.1403,9.155,9.1403,9.1477,52400.0
2013-09-23 15:40:00,12.47,12.47,12.45,12.46,122000.0,9.1477,9.1477,9.133,9.1403,122000.0
2013-09-23 15:45:00,12.46,12.47,12.45,12.45,146800.0,9.1403,9.1477,9.133,9.133,146800.0
2013-09-23 15:50:00,12.45,12.46,12.45,12.46,109600.0,9.133,9.1403,9.133,9.1403,109600.0
2013-09-23 15:55:00,12.45,12.45,12.44,12.45,346400.0,9.133,9.133,9.1256,9.133,346400.0
2013-09-24 09:30:00,12.47,12.54,12.47,12.53,130800.0,9.1477,9.199,9.1477,9.1917,130800.0
2013-09-24 09:35:00,12.53,12.53,12.5,12.5,38800.0,9.1917,9.1917,9.1697,9.1697,38800.0
2013-09-24 09:40:00,12.51,12.51,12.49,12.49,23600.0,9.177,9.177,9.1623,9.1623,23600.0
2013-09-24 09:45:00,12.49,12.53,12.49,12.52,46800.0,9.1623,9.1917,9.1623,9.1843,46800.0
2013-09-24 09:50:00,12.52,12.56,12.5,12.54,77200.0,9.1843,9.2137,9.1697,9.199,77200.0
2013-09-24 09:55:00,12.55,12.55,12.52,12.52,40000.0,9.2063,9.2063,9.1843,9.1843,40000.0
2013-09-24 10:00:00,12.52,12.52,12.49,12.51,51200.0,9.1843,9.1843,9.1623,9.177,51200.0
2013-09-24 10:05:00,12.5,12.53,12.49,12.52,111200.0,9.1697,9.1917,9.1623,9.1843,111200.0
2013-09-24 10:10:00,12.53,12.54,12.51,12.53,67200.0,9.1917,9.199,9.177,9.1917,67200.0
2013-09-24 10:15:00,12.53,12.53,12.5,12.53,69600.0,9.1917,9.1917,9.1697,9.1917,69600.0
2013-09-24 10:20:00,12.53,12.53,12.52,12.53,48800.0,9.1917,9.1917,9.1843,9.1917,48800.0
2013-09-24 10:25:00,12.52,12.53,12.5,12.53,62400.0,9.1843,9.1917,9.1697,9.1917,62400.0
2013-09-24 10:30:00,12.53,12.53,12.52,12.53,48400.0,9.1917,9.1917,9.1843,9.1917,48400.0
2013-09-24 10:35:00,12.53,12.55,12.52,12.54,64400.0,9.1917,9.2063,9.1843,9.199,64400.0
2013-09-24 10:40:00,12.54,12.54,12.52,12.53,56800.0,9.199,9.199,9.1843,9.1917,56800.0
2013-09-24 10:45:00,12.53,12.54,12.51,12.51,25200.0,9.1917,9.199,9.177,9.177,25200.0
2013-09-24 10:50:00,12.51,12.54,12.51,12.54,31600.0,9.177,9.199,9.177,9.199,31600.0
2013-09-24 10:55:00,12.54,12.54,12.53,12.53,25200.0,9.199,9.199,9.1917,9.1917,25200.0
2013-09-24 11:00:00,12.53,12.53,12.53,12.53,36400.0,9.1917,9.1917,9.1917,9.1917,36400.0
2013-09-24 11:05:00,12.53,12.54,12.53,12.54,30400.0,9.1917,9.199,9.1917,9.199,30400.0
2013-09-24 11:10:00,12.54,12.54,12.54,12.54,22400.0,9.199,9.199,9.199,9.199,22400.0
2013-09-24 11:15:00,12.54,12.55,12.53,12.54,44400.0,9.199,9.2063,9.1917,9.199,44400.0
2013-09-24 11:20:00,12.54,12.54,12.53,12.54,23600.0,9.199,9.199,9.1917,9.199,23600.0
2013-09-24 11:25:00,12.54,12.55,12.53,12.54,30400.0,9.199,9.2063,9.1917,9.199,30400.0
2013-09-24 11:30:00,12.54,12.54,12.53,12.54,49200.0,9.199,9.199,9.1917,9.199,49200.0
2013-09-24 11:35:00,12.53,12.53,12.52,12.52,11600.0,9.1917,9.1917,9.1843,9.1843,11600.0
2013-09-24 11:40:00,12.52,12.53,12.52,12.52,53200.0,9.1843,9.1917,9.1843,9.1843,53200.0
2013-09-24 11:45:00,12.53,12.53,12.52,12.52,21200.0,9.1917,9.1917,9.1843,9.1843,21200.0
2013-09-24 11:50:00,12.52,12.52,12.51,12.51,16000.0,9.1843,9.1843,9.177,9.177,16000.0
2013-09-24 11:55:00,12.51,12.52,12.51,12.51,20000.0,9.177,9.1843,9.177,9.177,20000.0
2013-09-24 12:00:00,12.51,12.52,12.5,12.51,52000.0,9.177,9.1843,9.1697,9.177,52000.0
2013-09-24 12:05:00,12.51,12.52,12.51,12.52,59600.0,9.177,9.1843,9.177,9.1843,59600.0
2013-09-24 12:10:00,12.52,12.52,12.51,12.52,22400.0,9.1843,9.1843,9.177,9.1843,22400.0
2013-09-24 12:15:00,12.52,12.53,12.51,12.53,22000.0,9.1843,9.1917,9.177,9.1917,22000.0
2013-09-24 12:20:00,12.54,12.54,12.53,12.53,18400.0,9.199,9.199,9.1917,9.1917,18400.0
2013-09-24 12:25:00,12.53,12.56,12.53,12.56,30800.0,9.1917,9.2137,9.1917,9.2137,30800.0
2013-09-24 12:30:00,12.56,12.56,12.55,12.55,40000.0,9.2137,9.2137,9.2063,9.2063,40000.0
2013-09-24 12:35:00,12.55,12.56,12.55,12.55,21200.0,9.2063,9.2137,9.2063,9.2063,21200.0
2013-09-24 12:40:00,12.55,12.56,12.55,12.56,32800.0,9.2063,9.2137,9.2063,9.2137,32800.0
2013-09-24 12:45:00,12.56,12.56,12.55,12.55,22000.0,9.2137,9.2137,9.2063,9.2063,22000.0
2013-09-24 12:50:00,12.55,12.55,12.54,12.54,11600.0,9.2063,9.2063,9.199,9.199,11600.0
2013-09-24 12:55:00,12.55,12.55,12.55,12.55,12000.0,9.2063,9.2063,9.2063,9.2063,12000.0
2013-09-24 13:00:00,12.55,12.55,12.55,12.55,20800.0,9.2063,9.2063,9.2063,9.2063,20800.0
2013-09-24 13:05:00,12.55,12.55,12.55,12.55,12000.0,9.2063,9.2063,9.2063,9.2063,12000.0
2013-09-24 13:10:00,12.55,12.55,12.55,12.55,22800.0,9.2063,9.2063,9.2063,9.2063,22800.0
2013-09-24 13:15:00,12.55,12.55,12.55,12.55,22400.0,9.2063,9.2063,9.2063,9.2063,22400.0
2013-09-24 13:20:00,12.55,12.55,12.55,12.55,39600.0,9.2063,9.2063,9.2063,9.2063,39600.0
2013-09-24 13:25:00,12.55,12.55,12.55,12.55,35200.0,9.2063,9.2063,9.2063,9.2063,35200.0
2013-09-24 13:30:00,12.55,12.55,12.54,12.55,52400.0,9.2063,9.2063,9.199,9.2063,52400.0
2013-09-24 13:35:00,12.55,12.55,12.55,12.55,42400.0,9.2063,9.2063,9.2063,9.2063,42400.0
2013-09-24 13:40:00,12.55,12.55,12.54,12.55,6800.0,9.2063,9.2063,9.199,9.2063,6800.0
2013-09-24 13:45:00,12.54,12.56,12.54,12.55,28000.0,9.199,9.2137,9.199,9.2063,28000.0
2013-09-24 13:50:00,12.55,12.55,12.55,12.55,28000.0,9.2063,9.2063,9.2063,9.2063,28000.0
2013-09-24 13:55:00,12.55,12.55,12.53,12.53,69200.0,9.2063,9.2063,9.1917,9.1917,69200.0
2013-09-24 14:00:00,12.53,12.54,12.53,12.54,18400.0,9.1917,9.199,9.1917,9.199,18400.0
2013-09-24 14:05:00,12.54,12.54,12.53,12.54,31200.0,9.199,9.199,9.1917,9.199,31200.0
2013-09-24 14:10:00,12.54,12.55,12.54,12.54,14400.0,9.199,9.2063,9.199,9.199,14400.0
2013-09-24 14:15:00,12.54,12.54,12.53,12.54,27200.0,9.199,9.199,9.1917,9.199,27200.0
2013-09-24 14:20:00,12.54,12.54,12.54,12.54,14400.0,9.199,9.199,9.199,9.199,14400.0
2013-09-24 14:25:00,12.54,12.54,12.52,12.52,38400.0,9.199,9.199,9.1843,9.1843,38400.0
2013-09-24 14:30:00,12.52,12.53,12.52,12.53,32400.0,9.1843,9.1917,9.1843,9.1917,32400.0
2013-09-24 14:35:00,12.53,12.53,12.52,12.53,40000.0,9.1917,9.1917,9.1843,9.1917,40000.0
2013-09-24 14:40:00,12.53,12.53,12.52,12.53,28400.0,9.1917,9.1917,9.1843,9.1917,28400.0
2013-09-24 14:45:00,12.53,12.53,12.52,12.53,34800.0,9.1917,9.1917,9.1843,9.1917,34800.0
2013-09-24 14:50:00,12.52,12.52,12.51,12.51,50000.0,9.1843,9.1843,9.177,9.177,50000.0
2013-09-24 14:55:00,12.51,12.51,12.5,12.5,89600.0,9.177,9.177,9.1697,9.1697,89600.0
2013-09-24 15:00:00,12.5,12.5,12.5,12.5,94400.0,9.1697,9.1697,9.1697,9.1697,94400.0
2013-09-24 15:05:00,12.5,12.5,12.5,12.5,66400.0,9.1697,9.1697,9.1697,9.1697,66400.0
2013-09-24 15:10:00,12.5,12.51,12.49,12.5,75600.0,9.1697,9.177,9.1623,9.1697,75600.0
2013-09-24 15:15:00,12.49,12.52,12.49,12.51,48800.0,9.1623,9.1843,9.1623,9.177,48800.0
2013-09-24 15:20:00,12.52,12.52,12.51,12.51,76000.0,9.1843,9.1843,9.177,9.177,76000.0
2013-09-24 15:25:00,12.51,12.51,12.49,12.49,52000.0,9.177,9.177,9.1623,9.1623,52000.0
2013-09-24 15:30:00,12.49,12.49,12.48,12.48,78000.0,9.1623,9.1623,9.155,9.155,78000.0
2013-09-24 15:35:00,12.48,12.48,12.47,12.48,131600.0,9.155,9.155,9.1477,9.155,131600.0
2013-09-24 15:40:00,12.48,12.49,12.47,12.48,145600.0,9.155,9.1623,9.1477,9.155,145600.0
2013-09-24 15:45:00,12.48,12.48,12.46,12.47,188000.0,9.155,9.155,9.1403,9.1477,188000.0
2013-09-24 15:50:00,12.47,12.48,12.47,12.48,396800.0,9.1477,9.155,9.1477,9.155,396800.0
2013-09-24 15:55:00,12.48,12.48,12.46,12.48,262400.0,9.155,9.155,9.1403,9.155,262400.0
2013-09-25 09:30:00,12.51,12.52,12.41,12.48,76400.0,9.177,9.1843,9.1036,9.155,76400.0
2013-09-25 09:35:00,12.48,12.5,12.47,12.5,37200.0,9.155,9.1697,9.1477,9.1697,37200.0
2013-09-25 09:40:00,12.5,12.52,12.47,12.5,42800.0,9.1697,9.1843,9.1477,9.1697,42800.0
2013-09-25 09:45:00,12.49,12.49,12.45,12.47,77200.0,9.1623,9.1623,9.133,9.1477,77200.0
2013-09-25 09:50:00,12.47,12.47,12.43,12.44,19200.0,9.1477,9.1477,9.1183,9.1256,19200.0
2013-09-25 09:55:00,12.45,12.46,12.45,12.46,16800.0,9.133,9.1403,9.133,9.1403,16800.0
2013-09-25 10:00:00,12.45,12.48,12.42,12.47,52800.0,9.133,9.155,9.111,9.1477,52800.0
2013-09-25 10:05:00,12.47,12.47,12.43,12.43,20400.0,9.1477,9.1477,9.1183,9.1183,20400.0
2013-09-25 10:10:00,12.43,12.44,12.41,12.44,52800.0,9.1183,9.1256,9.1036,9.1256,52800.0
2013-09-25 10:15:00,12.45,12.48,12.45,12.45,54000.0,9.133,9.155,9.133,9.133,54000.0
2013-09-25 10:20:00,12.46,12.47,12.45,12.47,32800.0,9.1403,9.1477,9.133,9.1477,32800.0
2013-09-25 10:25:00,12.47,12.5,12.46,12.49,34000.0,9.1477,9.1697,9.1403,9.1623,34000.0
2013-09-25 10:30:00,12.49,12.5,12.47,12.5,33600.0,9.1623,9.1697,9.1477,9.1697,33600.0
2013-09-25 10:35:00,12.5,12.5,12.48,12.5,36000.0,9.1697,9.1697,9.155,9.1697,36000.0
2013-09-25 10:40:00,12.5,12.5,12.48,12.48,37600.0,9.1697,9.1697,9.155,9.155,37600.0
2013-09-25 10:45:00,12.49,12.49,12.46,12.47,15200.0,9.1623,9.1623,9.1403,9.1477,15200.0
2013-09-25 10:50:00,12.47,12.49,12.47,12.49,20400.0,9.1477,9.1623,9.1477,9.1623,20400.0
2013-09-25 10:55:00,12.49,12.49,12.47,12.47,19600.0,9.1623,9.1623,9.1477,9.1477,19600.0
2013-09-25 11:00:00,12.48,12.48,12.46,12.46,20400.0,9.155,9.155,9.1403,9.1403,20400.0
2013-09-25 11:05:00,12.47,12.49,12.47,12.49,28400.0,9.1477,9.1623,9.1477,9.1623,28400.0
2013-09-25 11:10:00,12.49,12.5,12.49,12.5,10000.0,9.1623,9.1697,9.1623,9.1697,10000.0
2013-09-25 11:15:00,12.49,12.5,12.49,12.5,104000.0,9.1623,9.1697,9.1623,9.1697,104000.0
2013-09-25 11:20:00,12.51,12.52,12.51,12.51,15200.0,9.177,9.1843,9.177,9.177,15200.0
2013-09-25 11:25:00,12.51,12.52,12.51,12.52,20400.0,9.177,9.1843,9.177,9.1843,20400.0
2013-09-25 11:30:00,12.51,12.51,12.5,12.5,20400.0,9.177,9.177,9.1697,9.1697,20400.0
2013-09-25 11:35:00,12.51,12.53,12.51,12.52,18800.0,9.177,9.1917,9.177,9.1843,18800.0
2013-09-25 11:40:00,12.52,12.53,12.5,12.5,28400.0,9.1843,9.1917,9.1697,9.1697,28400.0
2013-09-25 11:45:00,12.51,12.51,12.5,12.5,13200.0,9.177,9.177,9.1697,9.1697,13200.0
2013-09-25 11:50:00,12.5,12.5,12.49,12.5,17600.0,9.1697,9.1697,9.1623,9.1697,17600.0
2013-09-25 11:55:00,12.5,12.5,12.49,12.49,11200.0,9.1697,9.1697,9.1623,9.1623,11200.0
2013-09-25 12:00:00,12.49,12.49,12.48,12.48,17600.0,9.1623,9.1623,9.155,9.155,17600.0
2013-09-25 12:05:00,12.48,12.49,12.48,12.49,21200.0,9.155,9.1623,9.155,9.1623,21200.0
2013-09-25 12:10:00,12.49,12.49,12.48,12.48,16400.0,9.1623,9.1623,9.155,9.155,16400.0
2013-09-25 12:15:00,12.49,12.5,12.49,12.49,20000.0,9.1623,9.1697,9.1623,9.1623,20000.0
2013-09-25 12:20:00,12.49,12.49,12.45,12.46,43600.0,9.1623,9.1623,9.133,9.1403,43600.0
2013-09-25 12:25:00,12.46,12.46,12.44,12.46,19600.0,9.1403,9.1403,9.1256,9.1403,19600.0
2013-09-25 12:30:00,12.47,12.49,12.47,12.49,44400.0,9.1477,9.1623,9.1477,9.1623,44400.0
2013-09-25 12:35:00,12.49,12.49,12.49,12.49,622800.0,9.1623,9.1623,9.1623,9.1623,622800.0
2013-09-25 12:40:00,12.49,12.49,12.47,12.49,59200.0,9.1623,9.1623,9.1477,9.1623,59200.0
2013-09-25 12:45:00,12.49,12.51,12.49,12.5,20000.0,9.1623,9.177,9.1623,9.1697,20000.0
2013-09-25 12:50:00,12.51,12.51,12.5,12.5,20400.0,9.177,9.177,9.1697,9.1697,20400.0
2013-09-25 12:55:00,12.5,12.52,12.5,12.51,18000.0,9.1697,9.1843,9.1697,9.177,18000.0
2013-09-25 13:00:00,12.52,12.53,12.52,12.52,35600.0,9.1843,9.1917,9.1843,9.1843,35600.0
2013-09-25 13:05:00,12.52,12.53,12.52,12.52,9200.0,9.1843,9.1917,9.1843,9.1843,9200.0
2013-09-25 13:10:00,12.52,12.52,12.51,12.52,14400.0,9.1843,9.1843,9.177,9.1843,14400.0
2013-09-25 13:15:00,12.52,12.52,12.5,12.5,16000.0,9.1843,9.1843,9.1697,9.1697,16000.0
2013-09-25 13:20:00,12.5,12.5,12.49,12.49,12800.0,9.1697,9.1697,9.1623,9.1623,12800.0
2013-09-25 13:25:00,12.49,12.49,12.47,12.47,22400.0,9.1623,9.1623,9.1477,9.1477,22400.0
2013-09-25 13:30:00,12.47,12.47,12.43,12.44,72400.0,9.1477,9.1477,9.1183,9.1256,72400.0
2013-09-25 13:35:00,12.44,12.45,12.4,12.4,229600.0,9.1256,9.133,9.0963,9.0963,229600.0
2013-09-25 13:40:00,12.41,12.41,12.36,12.36,113600.0,9.1036,9.1036,9.067,9.067,113600.0
2013-09-25 13:45:00,12.36,12.39,12.36,12.39,144400.0,9.067,9.089,9.067,9.089,144400.0
2013-09-25 13:50:00,12.39,12.39,12.36,12.37,235200.0,9.089,9.089,9.067,9.0743,235200.0
2013-09-25 13:55:00,12.37,12.41,12.37,12.4,66800.0,9.0743,9.1036,9.0743,9.0963,66800.0
2013-09-25 14:00:00,12.4,12.41,12.4,12.41,45200.0,9.0963,9.1036,9.0963,9.1036,45200.0
2013-09-25 14:05:00,12.41,12.41,12.39,12.4,93200.0,9.1036,9.1036,9.089,9.0963,93200.0
2013-09-25 14:10:00,12.4,12.42,12.4,12.42,78400.0,9.0963,9.111,9.0963,9.111,78400.0
2013-09-25 14:15:00,12.42,12.44,12.41,12.42,29600.0,9.111,9.1256,9.1036,9.111,29600.0
2013-09-25 14:20:00,12.42,12.42,12.41,12.41,32000.0,9.111,9.111,9.1036,9.1036,32000.0
2013-09-25 14:25:00,12.41,12.43,12.41,12.42,46000.0,9.1036,9.1183,9.1036,9.111,46000.0
2013-09-25 14:30:00,12.42,12.43,12.41,12.41,52800.0,9.111,9.1183,9.1036,9.1036,52800.0
2013-09-25 14:35:00,12.41,12.42,12.4,12.42,41200.0,9.1036,9.111,9.0963,9.111,41200.0
2013-09-25 14:40:00,12.42,12.42,12.4,12.41,36800.0,9.111,9.111,9.0963,9.1036,36800.0
2013-09-25 14:45:00,12.41,12.42,12.41,12.42,27600.0,9.1036,9.111,9.1036,9.111,27600.0
2013-09-25 14:50:00,12.41,12.42,12.41,12.41,30400.0,9.1036,9.111,9.1036,9.1036,30400.0
2013-09-25 14:55:00,12.41,12.42,12.4,12.41,67200.0,9.1036,9.111,9.0963,9.1036,67200.0
2013-09-25 15:00:00,12.41,12.42,12.41,12.42,101600.0,9.1036,9.111,9.1036,9.111,101600.0
2013-09-25 15:05:00,12.41,12.43,12.4,12.42,107200.0,9.1036,9.1183,9.0963,9.111,107200.0
2013-09-25 15:10:00,12.42,12.44,12.42,12.43,99200.0,9.111,9.1256,9.111,9.1183,99200.0
2013-09-25 15:15:00,12.43,12.43,12.41,12.41,84400.0,9.1183,9.1183,9.1036,9.1036,84400.0
2013-09-25 15:20:00,12.41,12.41,12.38,12.38,82800.0,9.1036,9.1036,9.0816,9.0816,82800.0
2013-09-25 15:25:00,12.38,12.4,12.37,12.4,142800.0,9.0816,9.0963,9.0743,9.0963,142800.0
2013-09-25 15:30:00,12.4,12.4,12.39,12.4,77600.0,9.0963,9.0963,9.089,9.0963,77600.0
2013-09-25 15:35:00,12.4,12.41,12.4,12.4,78000.0,9.0963,9.1036,9.0963,9.0963,78000.0
2013-09-25 15:40:00,12.4,12.4,12.39,12.4,95600.0,9.0963,9.0963,9.089,9.0963,95600.0
2013-09-25 15:45:00,12.4,12.4,12.39,12.4,102800.0,9.0963,9.0963,9.089,9.0963,102800.0
2013-09-25 15:50:00,12.4,12.41,12.39,12.4,356000.0,9.0963,9.1036,9.089,9.0963,356000.0
2013-09-25 15:55:00,12.4,12.41,12.39,12.4,341200.0,9.0963,9.1036,9.089,9.0963,341200.0
2013-09-26 09:30:00,12.46,12.51,12.41,12.5,66000.0,9.1403,9.177,9.1036,9.1697,66000.0
2013-09-26 09:35:00,12.51,12.59,12.5,12.57,579600.0,9.177,9.2357,9.1697,9.221,579600.0
2013-09-26 09:40:00,12.58,12.59,12.56,12.57,52400.0,9.2283,9.2357,9.2137,9.221,52400.0
2013-09-26 09:45:00,12.56,12.64,12.55,12.64,104400.0,9.2137,9.2724,9.2063,9.2724,104400.0
2013-09-26 09:50:00,12.64,12.66,12.63,12.64,67600.0,9.2724,9.287,9.265,9.2724,67600.0
2013-09-26 09:55:00,12.64,12.64,12.62,12.62,54400.0,9.2724,9.2724,9.2577,9.2577,54400.0
2013-09-26 10:00:00,12.61,12.62,12.6,12.61,47200.0,9.2504,9.2577,9.243,9.2504,47200.0
2013-09-26 10:05:00,12.61,12.62,12.58,12.59,54800.0,9.2504,9.2577,9.2283,9.2357,54800.0
2013-09-26 10:10:00,12.59,12.6,12.55,12.56,44800.0,9.2357,9.243,9.2063,9.2137,44800.0
2013-09-26 10:15:00,12.56,12.6,12.56,12.59,20800.0,9.2137,9.243,9.2137,9.2357,20800.0
2013-09-26 10:20:00,12.6,12.6,12.56,12.56,9200.0,9.243,9.243,9.2137,9.2137,9200.0
2013-09-26 10:25:00,12.56,12.58,12.56,12.57,13200.0,9.2137,9.2283,9.2137,9.221,13200.0
2013-09-26 10:30:00,12.57,12.6,12.57,12.59,35200.0,9.221,9.243,9.221,9.2357,35200.0
2013-09-26 10:35:00,12.59,12.6,12.56,12.58,20000.0,9.2357,9.243,9.2137,9.2283,20000.0
2013-09-26 10:40:00,12.58,12.58,12.55,12.55,24000.0,9.2283,9.2283,9.2063,9.2063,24000.0
2013-09-26 10:45:00,12.55,12.55,12.51,12.52,83200.0,9.2063,9.2063,9.177,9.1843,83200.0
2013-09-26 10:50:00,12.52,12.53,12.51,12.51,18400.0,9.1843,9.1917,9.177,9.177,18400.0
2013-09-26 10:55:00,12.51,12.52,12.49,12.51,23200.0,9.177,9.1843,9.1623,9.177,23200.0
2013-09-26 11:00:00,12.51,12.51,12.46,12.46,57200.0,9.177,9.177,9.1403,9.1403,57200.0
2013-09-26 11:05:00,12.45,12.45,12.43,12.44,34000.0,9.133,9.133,9.1183,9.1256,34000.0
2013-09-26 11:10:00,12.44,12.45,12.43,12.45,33200.0,9.1256,9.133,9.1183,9.133,33200.0
2013-09-26 11:15:00,12.44,12.44,12.43,12.44,32000.0,9.1256,9.1256,9.1183,9.1256,32000.0
2013-09-26 11:20:00,12.44,12.46,12.44,12.46,24000.0,9.1256,9.1403,9.1256,9.1403,24000.0
2013-09-26 11:25:00,12.46,12.46,12.45,12.45,17600.0,9.1403,9.1403,9.133,9.133,17600.0
2013-09-26 11:30:00,12.45,12.45,12.45,12.45,14800.0,9.133,9.133,9.133,9.133,14800.0
2013-09-26 11:35:00,12.45,12.45,12.44,12.44,23600.0,9.133,9.133,9.1256,9.1256,23600.0
2013-09-26 11:40:00,12.44,12.45,12.44,12.45,38800.0,9.1256,9.133,9.1256,9.133,38800.0
2013-09-26 11:45:00,12.46,12.46,12.45,12.45,25200.0,9.1403,9.1403,9.133,9.133,25200.0
2013-09-26 11:50:00,12.45,12.45,12.44,12.45,15200.0,9.133,9.133,9.1256,9.133,15200.0
2013-09-26 11:55:00,12.45,12.45,12.45,12.45,16800.0,9.133,9.133,9.133,9.133,16800.0
2013-09-26 12:00:00,12.45,12.45,12.45,12.45,11200.0,9.133,9.133,9.133,9.133,11200.0
2013-09-26 12:05:00,12.44,12.45,12.43,12.44,24800.0,9.1256,9.133,9.1183,9.1256,24800.0
2013-09-26 12:10:00,12.44,12.45,12.44,12.45,22000.0,9.1256,9.133,9.1256,9.133,22000.0
2013-09-26 12:15:00,12.45,12.45,12.43,12.44,35200.0,9.133,9.133,9.1183,9.1256,35200.0
2013-09-26 12:20:00,12.44,12.45,12.44,12.44,20800.0,9.1256,9.133,9.1256,9.1256,20800.0
2013-09-26 12:25:00,12.45,12.45,12.44,12.44,22400.0,9.133,9.133,9.1256,9.1256,22400.0
2013-09-26 12:30:00,12.44,12.46,12.43,12.46,32000.0,9.1256,9.1403,9.1183,9.1403,32000.0
2013-09-26 12:35:00,12.46,12.46,12.45,12.45,8000.0,9.1403,9.1403,9.133,9.133,8000.0
2013-09-26 12:40:00,12.45,12.45,12.45,12.45,2400.0,9.133,9.133,9.133,9.133,2400.0
2013-09-26 12:45:00,12.45,12.46,12.45,12.45,16800.0,9.133,9.1403,9.133,9.133,16800.0
2013-09-26 12:50:00,12.45,12.45,12.44,12.44,16400.0,9.133,9.133,9.1256,9.1256,16400.0
2013-09-26 12:55:00,12.44,12.45,12.44,12.44,11200.0,9.1256,9.133,9.1256,9.1256,11200.0
2013-09-26 13:00:00,12.44,12.45,12.44,12.44,20400.0,9.1256,9.133,9.1256,9.1256,20400.0
2013-09-26 13:05:00,12.44,12.45,12.44,12.45,25600.0,9.1256,9.133,9.1256,9.133,25600.0
2013-09-26 13:10:00,12.46,12.47,12.46,12.47,26400.0,9.1403,9.1477,9.1403,9.1477,26400.0
2013-09-26 13:15:00,12.47,12.47,12.46,12.46,15200.0,9.1477,9.1477,9.1403,9.1403,15200.0
2013-09-26 13:20:00,12.46,12.46,12.46,12.46,14800.0,9.1403,9.1403,9.1403,9.1403,14800.0
2013-09-26 13:25:00,12.46,12.47,12.46,12.47,8800.0,9.1403,9.1477,9.1403,9.1477,8800.0
2013-09-26 13:30:00,12.47,12.47,12.45,12.45,16400.0,9.1477,9.1477,9.133,9.133,16400.0
2013-09-26 13:35:00,12.45,12.45,12.44,12.44,24000.0,9.133,9.133,9.1256,9.1256,24000.0
2013-09-26 13:40:00,12.44,12.45,12.44,12.44,20000.0,9.1256,9.133,9.1256,9.1256,20000.0
2013-09-26 13:45:00,12.44,12.45,12.44,12.45,22400.0,9.1256,9.133,9.1256,9.133,22400.0
2013-09-26 13:50:00,12.45,12.46,12.45,12.45,11200.0,9.133,9.1403,9.133,9.133,11200.0
2013-09-26 13:55:00,12.45,12.45,12.45,12.45,8800.0,9.133,9.133,9.133,9.133,8800.0
2013-09-26 14:00:00,12.44,12.45,12.43,12.44,61200.0,9.1256,9.133,9.1183,9.1256,61200.0
2013-09-26 14:05:00,12.44,12.44,12.43,12.44,23600.0,9.1256,9.1256,9.1183,9.1256,23600.0
2013-09-26 14:10:00,12.44,12.45,12.44,12.45,18000.0,9.1256,9.133,9.1256,9.133,18000.0
2013-09-26 14:15:00,12.44,12.45,12.44,12.44,29200.0,9.1256,9.133,9.1256,9.1256,29200.0
2013-09-26 14:20:00,12.44,12.45,12.44,12.44,27600.0,9.1256,9.133,9.1256,9.1256,27600.0
2013-09-26 14:25:00,12.44,12.45,12.44,12.45,12400.0,9.1256,9.133,9.1256,9.133,12400.0
2013-09-26 14:30:00,12.45,12.45,12.43,12.44,43200.0,9.133,9.133,9.1183,9.1256,43200.0
2013-09-26 14:35:00,12.44,12.44,12.43,12.44,41200.0,9.1256,9.1256,9.1183,9.1256,41200.0
2013-09-26 14:40:00,12.44,12.45,12.43,12.44,122800.0,9.1256,9.133,9.1183,9.1256,122800.0
2013-09-26 14:45:00,12.43,12.44,12.43,12.44,57600.0,9.1183,9.1256,9.1183,9.1256,57600.0
2013-09-26 14:50:00,12.44,12.44,12.43,12.44,20800.0,9.1256,9.1256,9.1183,9.1256,20800.0
2013-09-26 14:55:00,12.44,12.44,12.43,12.43,60400.0,9.1256,9.1256,9.1183,9.1183,60400.0
2013-09-26 15:00:00,12.43,12.44,12.43,12.44,91600.0,9.1183,9.1256,9.1183,9.1256,91600.0
2013-09-26 15:05:00,12.44,12.45,12.43,12.44,69600.0,9.1256,9.133,9.1183,9.1256,69600.0
2013-09-26 15:10:00,12.44,12.45,12.43,12.44,50000.0,9.1256,9.133,9.1183,9.1256,50000.0
2013-09-26 15:15:00,12.44,12.44,12.43,12.44,48400.0,9.1256,9.1256,9.1183,9.1256,48400.0
2013-09-26 15:20:00,12.43,12.44,12.43,12.44,59200.0,9.1183,9.1256,9.1183,9.1256,59200.0
2013-09-26 15:25:00,12.44,12.44,12.43,12.44,40000.0,9.1256,9.1256,9.1183,9.1256,40000.0
2013-09-26 15:30:00,12.44,12.46,12.44,12.45,42800.0,9.1256,9.1403,9.1256,9.133,42800.0
2013-09-26 15:35:00,12.45,12.45,12.44,12.44,33200.0,9.133,9.133,9.1256,9.1256,33200.0
2013-09-26 15:40:00,12.44,12.45,12.44,12.45,90800.0,9.1256,9.133,9.1256,9.133,90800.0
2013-09-26 15:45:00,12.45,12.46,12.45,12.46,50800.0,9.133,9.1403,9.133,9.1403,50800.0
2013-09-26 15:50:00,12.46,12.46,12.44,12.44,107200.0,9.1403,9.1403,9.1256,9.1256,107200.0
2013-09-26 15:55:00,12.44,12.47,12.44,12.47,137200.0,9.1256,9.1477,9.1256,9.1477,137200.0
2013-09-27 09:30:00,12.44,12.47,12.41,12.47,218400.0,9.1256,9.1477,9.1036,9.1477,218400.0
2013-09-27 09:35:00,12.46,12.51,12.44,12.48,55600.0,9.1403,9.177,9.1256,9.155,55600.0
2013-09-27 09:40:00,12.48,12.52,12.47,12.5,51600.0,9.155,9.1843,9.1477,9.1697,51600.0
2013-09-27 09:45:00,12.5,12.51,12.49,12.49,46800.0,9.1697,9.177,9.1623,9.1623,46800.0
2013-09-27 09:50:00,12.49,12.5,12.48,12.48,36000.0,9.1623,9.1697,9.155,9.155,36000.0
2013-09-27 09:55:00,12.47,12.47,12.45,12.46,36800.0,9.1477,9.1477,9.133,9.1403,36800.0
2013-09-27 10:00:00,12.46,12.47,12.44,12.45,27600.0,9.1403,9.1477,9.1256,9.133,27600.0
2013-09-27 10:05:00,12.44,12.46,12.44,12.44,24400.0,9.1256,9.1403,9.1256,9.1256,24400.0
2013-09-27 10:10:00,12.44,12.46,12.44,12.45,48800.0,9.1256,9.1403,9.1256,9.133,48800.0
2013-09-27 10:15:00,12.45,12.48,12.45,12.46,70400.0,9.133,9.155,9.133,9.1403,70400.0
2013-09-27 10:20:00,12.46,12.47,12.45,12.46,82400.0,9.1403,9.1477,9.133,9.1403,82400.0
2013-09-27 10:25:00,12.45,12.46,12.45,12.46,15200.0,9.133,9.1403,9.133,9.1403,15200.0
2013-09-27 10:30:00,12.45,12.47,12.45,12.47,8800.0,9.133,9.1477,9.133,9.1477,8800.0
2013-09-27 10:35:00,12.47,12.48,12.47,12.48,8800.0,9.1477,9.155,9.1477,9.155,8800.0
2013-09-27 10:40:00,12.48,12.48,12.46,12.48,26400.0,9.155,9.155,9.1403,9.155,26400.0
2013-09-27 10:45:00,12.48,12.49,12.48,12.49,48000.0,9.155,9.1623,9.155,9.1623,48000.0
2013-09-27 10:50:00,12.49,12.49,12.47,12.47,18400.0,9.1623,9.1623,9.1477,9.1477,18400.0
2013-09-27 10:55:00,12.47,12.48,12.47,12.47,23200.0,9.1477,9.155,9.1477,9.1477,23200.0
2013-09-27 11:00:00,12.47,12.49,12.47,12.47,18400.0,9.1477,9.1623,9.1477,9.1477,18400.0
2013-09-27 11:05:00,12.47,12.47,12.46,12.46,14800.0,9.1477,9.1477,9.1403,9.1403,14800.0
2013-09-27 11:10:00,12.46,12.47,12.46,12.47,14400.0,9.1403,9.1477,9.1403,9.1477,14400.0
2013-09-27 11:15:00,12.47,12.48,12.45,12.45,24000.0,9.1477,9.155,9.133,9.133,24000.0
2013-09-27 11:20:00,12.45,12.46,12.45,12.46,17200.0,9.133,9.1403,9.133,9.1403,17200.0
2013-09-27 11:25:00,12.46,12.48,12.46,12.48,26800.0,9.1403,9.155,9.1403,9.155,26800.0
2013-09-27 11:30:00,12.47,12.47,12.46,12.46,22400.0,9.1477,9.1477,9.1403,9.1403,22400.0
2013-09-27 11:35:00,12.47,12.49,12.46,12.47,24800.0,9.1477,9.1623,9.1403,9.1477,24800.0
2013-09-27 11:40:00,12.47,12.47,12.46,12.46,20800.0,9.1477,9.1477,9.1403,9.1403,20800.0
2013-09-27 11:45:00,12.46,12.46,12.46,12.46,23200.0,9.1403,9.1403,9.1403,9.1403,23200.0
2013-09-27 11:50:00,12.46,12.46,12.45,12.46,17600.0,9.1403,9.1403,9.133,9.1403,17600.0
2013-09-27 11:55:00,12.46,12.47,12.46,12.47,18400.0,9.1403,9.1477,9.1403,9.1477,18400.0
2013-09-27 12:00:00,12.46,12.47,12.46,12.47,19600.0,9.1403,9.1477,9.1403,9.1477,19600.0
2013-09-27 12:05:00,12.47,12.47,12.46,12.46,10400.0,9.1477,9.1477,9.1403,9.1403,10400.0
2013-09-27 12:10:00,12.46,12.48,12.46,12.48,17600.0,9.1403,9.155,9.1403,9.155,17600.0
2013-09-27 12:15:00,12.48,12.51,12.48,12.51,12400.0,9.155,9.177,9.155,9.177,12400.0
2013-09-27 12:20:00,12.51,12.51,12.5,12.5,2000.0,9.177,9.177,9.1697,9.1697,2000.0
2013-09-27 12:25:00,12.5,12.5,12.48,12.48,24000.0,9.1697,9.1697,9.155,9.155,24000.0
2013-09-27 12:30:00,12.48,12.49,12.48,12.49,10400.0,9.155,9.1623,9.155,9.1623,10400.0
2013-09-27 12:35:00,12.49,12.49,12.48,12.48,5600.0,9.1623,9.1623,9.155,9.155,5600.0
2013-09-27 12:40:00,12.48,12.48,12.47,12.47,12400.0,9.155,9.155,9.1477,9.1477,12400.0
2013-09-27 12:45:00,12.47,12.47,12.46,12.46,9200.0,9.1477,9.1477,9.1403,9.1403,9200.0
2013-09-27 12:50:00,12.46,12.47,12.46,12.46,7200.0,9.1403,9.1477,9.1403,9.1403,7200.0
2013-09-27 12:55:00,12.47,12.47,12.46,12.46,5200.0,9.1477,9.1477,9.1403,9.1403,5200.0
2013-09-27 13:00:00,12.47,12.47,12.46,12.46,18400.0,9.1477,9.1477,9.1403,9.1403,18400.0
2013-09-27 13:05:00,12.46,12.47,12.46,12.46,26400.0,9.1403,9.1477,9.1403,9.1403,26400.0
2013-09-27 13:10:00,12.46,12.48,12.46,12.48,58000.0,9.1403,9.155,9.1403,9.155,58000.0
2013-09-27 13:15:00,12.48,12.5,12.48,12.49,65600.0,9.155,9.1697,9.155,9.1623,65600.0
2013-09-27 13:20:00,12.49,12.51,12.48,12.5,93600.0,9.1623,9.177,9.155,9.1697,93600.0
2013-09-27 13:25:00,12.5,12.5,12.47,12.49,74000.0,9.1697,9.1697,9.1477,9.1623,74000.0
2013-09-27 13:30:00,12.49,12.49,12.48,12.48,58800.0,9.1623,9.1623,9.155,9.155,58800.0
2013-09-27 13:35:00,12.48,12.48,12.46,12.47,23200.0,9.155,9.155,9.1403,9.1477,23200.0
2013-09-27 13:40:00,12.47,12.48,12.46,12.48,13200.0,9.1477,9.155,9.1403,9.155,13200.0
2013-09-27 13:45:00,12.48,12.49,12.47,12.47,5200.0,9.155,9.1623,9.1477,9.1477,5200.0
2013-09-27 13:50:00,12.47,12.47,12.46,12.47,20800.0,9.1477,9.1477,9.1403,9.1477,20800.0
2013-09-27 13:55:00,12.47,12.47,12.46,12.47,14800.0,9.1477,9.1477,9.1403,9.1477,14800.0
2013-09-27 14:00:00,12.46,12.46,12.45,12.45,12800.0,9.1403,9.1403,9.133,9.133,12800.0
2013-09-27 14:05:00,12.45,12.47,12.45,12.46,59600.0,9.133,9.1477,9.133,9.1403,59600.0
2013-09-27 14:10:00,12.46,12.47,12.46,12.47,46800.0,9.1403,9.1477,9.1403,9.1477,46800.0
2013-09-27 14:15:00,12.47,12.47,12.45,12.46,112400.0,9.1477,9.1477,9.133,9.1403,112400.0
2013-09-27 14:20:00,12.46,12.47,12.46,12.47,42000.0,9.1403,9.1477,9.1403,9.1477,42000.0
2013-09-27 14:25:00,12.46,12.47,12.46,12.46,24000.0,9.1403,9.1477,9.1403,9.1403,24000.0
2013-09-27 14:30:00,12.46,12.47,12.46,12.46,46800.0,9.1403,9.1477,9.1403,9.1403,46800.0
2013-09-27 14:35:00,12.46,12.47,12.46,12.46,56400.0,9.1403,9.1477,9.1403,9.1403,56400.0
2013-09-27 14:40:00,12.46,12.48,12.46,12.46,42400.0,9.1403,9.155,9.1403,9.1403,42400.0
2013-09-27 14:45:00,12.46,12.48,12.46,12.47,26800.0,9.1403,9.155,9.1403,9.1477,26800.0
2013-09-27 14:50:00,12.47,12.47,12.46,12.46,21200.0,9.1477,9.1477,9.1403,9.1403,21200.0
2013-09-27 14:55:00,12.46,12.46,12.45,12.45,32800.0,9.1403,9.1403,9.133,9.133,32800.0
2013-09-27 15:00:00,12.45,12.46,12.45,12.45,24000.0,9.133,9.1403,9.133,9.133,24000.0
2013-09-27 15:05:00,12.45,12.45,12.45,12.45,68000.0,9.133,9.133,9.133,9.133,68000.0
2013-09-27 15:10:00,12.45,12.46,12.45,12.45,50000.0,9.133,9.1403,9.133,9.133,50000.0
2013-09-27 15:15:00,12.45,12.46,12.45,12.46,113200.0,9.133,9.1403,9.133,9.1403,113200.0
2013-09-27 15:20:00,12.46,12.46,12.45,12.46,42000.0,9.1403,9.1403,9.133,9.1403,42000.0
2013-09-27 15:25:00,12.46,12.46,12.46,12.46,42000.0,9.1403,9.1403,9.1403,9.1403,42000.0
2013-09-27 15:30:00,12.46,12.46,12.46,12.46,60400.0,9.1403,9.1403,9.1403,9.1403,60400.0
2013-09-27 15:35:00,12.46,12.48,12.46,12.48,68000.0,9.1403,9.155,9.1403,9.155,68000.0
2013-09-27 15:40:00,12.48,12.5,12.48,12.5,319200.0,9.155,9.1697,9.155,9.1697,319200.0
2013-09-27 15:45:00,12.5,12.51,12.49,12.5,730000.0,9.1697,9.177,9.1623,9.1697,730000.0
2013-09-27 15:50:00,12.5,12.51,12.5,12.51,270400.0,9.1697,9.177,9.1697,9.177,270400.0
2013-09-27 15:55:00,12.51,12.52,12.49,12.5,402000.0,9.177,9.1843,9.1623,9.1697,402000.0
2013-09-30 09:30:00,12.4,12.49,12.4,12.41,79600.0,9.0963,9.1623,9.0963,9.1036,79600.0
2013-09-30 09:35:00,12.44,12.44,12.37,12.38,71600.0,9.1256,9.1256,9.0743,9.0816,71600.0
2013-09-30 09:40:00,12.39,12.41,12.38,12.4,65600.0,9.089,9.1036,9.0816,9.0963,65600.0
2013-09-30 09:45:00,12.41,12.46,12.4,12.44,360800.0,9.1036,9.1403,9.0963,9.1256,360800.0
2013-09-30 09:50:00,12.44,12.46,12.42,12.46,172000.0,9.1256,9.1403,9.111,9.1403,172000.0
2013-09-30 09:55:00,12.46,12.48,12.45,12.45,64800.0,9.1403,9.155,9.133,9.133,64800.0
2013-09-30 10:00:00,12.45,12.47,12.45,12.45,17200.0,9.133,9.1477,9.133,9.133,17200.0
2013-09-30 10:05:00,12.45,12.47,12.45,12.46,42400.0,9.133,9.1477,9.133,9.1403,42400.0
2013-09-30 10:10:00,12.47,12.47,12.45,12.45,54400.0,9.1477,9.1477,9.133,9.133,54400.0
2013-09-30 10:15:00,12.45,12.47,12.45,12.46,42400.0,9.133,9.1477,9.133,9.1403,42400.0
2013-09-30 10:20:00,12.46,12.48,12.46,12.47,21600.0,9.1403,9.155,9.1403,9.1477,21600.0
2013-09-30 10:25:00,12.47,12.49,12.47,12.49,26800.0,9.1477,9.1623,9.1477,9.1623,26800.0
2013-09-30 10:30:00,12.49,12.51,12.48,12.49,60800.0,9.1623,9.177,9.155,9.1623,60800.0
2013-09-30 10:35:00,12.49,12.52,12.49,12.51,42000.0,9.1623,9.1843,9.1623,9.177,42000.0
2013-09-30 10:40:00,12.51,12.54,12.5,12.53,17200.0,9.177,9.199,9.1697,9.1917,17200.0
2013-09-30 10:45:00,12.54,12.54,12.51,12.52,16400.0,9.199,9.199,9.177,9.1843,16400.0
2013-09-30 10:50:00,12.51,12.52,12.5,12.5,1600.0,9.177,9.1843,9.1697,9.1697,1600.0
2013-09-30 10:55:00,12.5,12.51,12.49,12.51,46400.0,9.1697,9.177,9.1623,9.177,46400.0
2013-09-30 11:00:00,12.5,12.51,12.5,12.51,10800.0,9.1697,9.177,9.1697,9.177,10800.0
2013-09-30 11:05:00,12.5,12.52,12.5,12.5,19600.0,9.1697,9.1843,9.1697,9.1697,19600.0
2013-09-30 11:10:00,12.5,12.5,12.49,12.49,47200.0,9.1697,9.1697,9.1623,9.1623,47200.0
2013-09-30 11:15:00,12.49,12.51,12.49,12.5,32400.0,9.1623,9.177,9.1623,9.1697,32400.0
2013-09-30 11:20:00,12.5,12.51,12.49,12.49,28400.0,9.1697,9.177,9.1623,9.1623,28400.0
2013-09-30 11:25:00,12.49,12.52,12.49,12.52,56800.0,9.1623,9.1843,9.1623,9.1843,56800.0
2013-09-30 11:30:00,12.52,12.52,12.51,12.51,20800.0,9.1843,9.1843,9.177,9.177,20800.0
2013-09-30 11:35:00,12.5,12.51,12.5,12.51,9600.0,9.1697,9.177,9.1697,9.177,9600.0
2013-09-30 11:40:00,12.51,12.52,12.51,12.51,33600.0,9.177,9.1843,9.177,9.177,33600.0
2013-09-30 11:45:00,12.52,12.52,12.51,12.51,14800.0,9.1843,9.1843,9.177,9.177,14800.0
2013-09-30 11:50:00,12.51,12.51,12.5,12.51,10000.0,9.177,9.177,9.1697,9.177,10000.0
2013-09-30 11:55:00,12.5,12.52,12.5,12.52,20800.0,9.1697,9.1843,9.1697,9.1843,20800.0
2013-09-30 12:00:00,12.52,12.52,12.49,12.5,29600.0,9.1843,9.1843,9.1623,9.1697,29600.0
2013-09-30 12:05:00,12.5,12.52,12.48,12.49,39200.0,9.1697,9.1843,9.155,9.1623,39200.0
2013-09-30 12:10:00,12.49,12.5,12.49,12.5,24400.0,9.1623,9.1697,9.1623,9.1697,24400.0
2013-09-30 12:15:00,12.5,12.51,12.5,12.5,49200.0,9.1697,9.177,9.1697,9.1697,49200.0
2013-09-30 12:20:00,12.5,12.51,12.49,12.49,16000.0,9.1697,9.177,9.1623,9.1623,16000.0
2013-09-30 12:25:00,12.49,12.51,12.49,12.51,41200.0,9.1623,9.177,9.1623,9.177,41200.0
2013-09-30 12:30:00,12.51,12.52,12.51,12.52,15600.0,9.177,9.1843,9.177,9.1843,15600.0
2013-09-30 12:35:00,12.52,12.52,12.51,12.52,16000.0,9.1843,9.1843,9.177,9.1843,16000.0
2013-09-30 12:40:00,12.52,12.54,12.51,12.54,32800.0,9.1843,9.199,9.177,9.199,32800.0
2013-09-30 12:45:00,12.53,12.53,12.53,12.53,6000.0,9.1917,9.1917,9.1917,9.1917,6000.0
2013-09-30 12:50:00,12.53,12.54,12.53,12.53,21600.0,9.1917,9.199,9.1917,9.1917,21600.0
2013-09-30 12:55:00,12.53,12.53,12.53,12.53,24400.0,9.1917,9.1917,9.1917,9.1917,24400.0
2013-09-30 13:00:00,12.53,12.55,12.53,12.55,62000.0,9.1917,9.2063,9.1917,9.2063,62000.0
2013-09-30 13:05:00,12.55,12.57,12.55,12.57,44400.0,9.2063,9.221,9.2063,9.221,44400.0
2013-09-30 13:10:00,12.57,12.57,12.55,12.55,25200.0,9.221,9.221,9.2063,9.2063,25200.0
2013-09-30 13:15:00,12.55,12.58,12.54,12.57,40000.0,9.2063,9.2283,9.199,9.221,40000.0
2013-09-30 13:20:00,12.57,12.57,12.55,12.56,50000.0,9.221,9.221,9.2063,9.2137,50000.0
2013-09-30 13:25:00,12.55,12.57,12.55,12.56,34800.0,9.2063,9.221,9.2063,9.2137,34800.0
2013-09-30 13:30:00,12.56,12.59,12.56,12.59,50400.0,9.2137,9.2357,9.2137,9.2357,50400.0
2013-09-30 13:35:00,12.59,12.59,12.56,12.57,20800.0,9.2357,9.2357,9.2137,9.221,20800.0
2013-09-30 13:40:00,12.56,12.57,12.56,12.56,12400.0,9.2137,9.221,9.2137,9.2137,12400.0
2013-09-30 13:45:00,12.55,12.59,12.55,12.58,72800.0,9.2063,9.2357,9.2063,9.2283,72800.0
2013-09-30 13:50:00,12.58,12.6,12.57,12.58,54400.0,9.2283,9.243,9.221,9.2283,54400.0
2013-09-30 13:55:00,12.56,12.6,12.56,12.59,192400.0,9.2137,9.243,9.2137,9.2357,192400.0
2013-09-30 14:00:00,12.6,12.6,12.58,12.6,46400.0,9.243,9.243,9.2283,9.243,46400.0
2013-09-30 14:05:00,12.6,12.62,12.59,12.62,45200.0,9.243,9.2577,9.2357,9.2577,45200.0
2013-09-30 14:10:00,12.62,12.64,12.62,12.62,190000.0,9.2577,9.2724,9.2577,9.2577,190000.0
2013-09-30 14:15:00,12.62,12.65,12.61,12.65,112000.0,9.2577,9.2797,9.2504,9.2797,112000.0
2013-09-30 14:20:00,12.65,12.66,12.62,12.64,257200.0,9.2797,9.287,9.2577,9.2724,257200.0
2013-09-30 14:25:00,12.63,12.65,12.63,12.64,40000.0,9.265,9.2797,9.265,9.2724,40000.0
2013-09-30 14:30:00,12.64,12.65,12.63,12.63,88400.0,9.2724,9.2797,9.265,9.265,88400.0
2013-09-30 14:35:00,12.63,12.64,12.62,12.63,28400.0,9.265,9.2724,9.2577,9.265,28400.0
2013-09-30 14:40:00,12.63,12.63,12.62,12.63,44000.0,9.265,9.265,9.2577,9.265,44000.0
2013-09-30 14:45:00,12.62,12.63,12.62,12.62,26400.0,9.2577,9.265,9.2577,9.2577,26400.0
2013-09-30 14:50:00,12.62,12.63,12.62,12.63,51200.0,9.2577,9.265,9.2577,9.265,51200.0
2013-09-30 14:55:00,12.62,12.63,12.59,12.59,57200.0,9.2577,9.265,9.2357,9.2357,57200.0
2013-09-30 15:00:00,12.59,12.6,12.58,12.59,75600.0,9.2357,9.243,9.2283,9.2357,75600.0
2013-09-30 15:05:00,12.59,12.6,12.58,12.58,47600.0,9.2357,9.243,9.2283,9.2283,47600.0
2013-09-30 15:10:00,12.58,12.59,12.56,12.57,50000.0,9.2283,9.2357,9.2137,9.221,50000.0
2013-09-30 15:15:00,12.56,12.57,12.55,12.56,70800.0,9.2137,9.221,9.2063,9.2137,70800.0
2013-09-30 15:20:00,12.56,12.56,12.54,12.55,98000.0,9.2137,9.2137,9.199,9.2063,98000.0
2013-09-30 15:25:00,12.55,12.56,12.55,12.56,66000.0,9.2063,9.2137,9.2063,9.2137,66000.0
2013-09-30 15:30:00,12.56,12.56,12.54,12.54,94800.0,9.2137,9.2137,9.199,9.199,94800.0
2013-09-30 15:35:00,12.54,12.56,12.54,12.54,156000.0,9.199,9.2137,9.199,9.199,156000.0
2013-09-30 15:40:00,12.54,12.55,12.54,12.55,190400.0,9.199,9.2063,9.199,9.2063,190400.0
2013-09-30 15:45:00,12.55,12.57,12.54,12.54,149600.0,9.2063,9.221,9.199,9.199,149600.0
2013-09-30 15:50:00,12.54,12.56,12.53,12.54,329600.0,9.199,9.2137,9.1917,9.199,329600.0
2013-09-30 15:55:00,12.54,12.58,12.54,12.56,327600.0,9.199,9.2283,9.199,9.2137,327600.0
2013-10-01 09:30:00,12.53,12.56,12.47,12.55,263200.0,9.1917,9.2137,9.1477,9.2063,263200.0
2013-10-01 09:35:00,12.55,12.61,12.55,12.6,181200.0,9.2063,9.2504,9.2063,9.243,181200.0
2013-10-01 09:40:00,12.6,12.69,12.6,12.65,200400.0,9.243,9.309,9.243,9.2797,200400.0
2013-10-01 09:45:00,12.66,12.69,12.65,12.68,238400.0,9.287,9.309,9.2797,9.3017,238400.0
2013-10-01 09:50:00,12.67,12.7,12.67,12.69,117200.0,9.2944,9.3164,9.2944,9.309,117200.0
2013-10-01 09:55:00,12.69,12.7,12.68,12.7,122000.0,9.309,9.3164,9.3017,9.3164,122000.0
2013-10-01 10:00:00,12.7,12.73,12.7,12.72,118400.0,9.3164,9.3384,9.3164,9.331,118400.0
2013-10-01 10:05:00,12.72,12.72,12.71,12.72,55200.0,9.331,9.331,9.3237,9.331,55200.0
2013-10-01 10:10:00,12.71,12.71,12.68,12.69,92800.0,9.3237,9.3237,9.3017,9.309,92800.0
2013-10-01 10:15:00,12.69,12.71,12.68,12.7,55200.0,9.309,9.3237,9.3017,9.3164,55200.0
2013-10-01 10:20:00,12.7,12.76,12.7,12.76,76400.0,9.3164,9.3604,9.3164,9.3604,76400.0
2013-10-01 10:25:00,12.76,12.76,12.74,12.74,32400.0,9.3604,9.3604,9.3457,9.3457,32400.0
2013-10-01 10:30:00,12.74,12.77,12.74,12.76,42000.0,9.3457,9.3677,9.3457,9.3604,42000.0
2013-10-01 10:35:00,12.76,12.77,12.75,12.77,38000.0,9.3604,9.3677,9.3531,9.3677,38000.0
2013-10-01 10:40:00,12.77,12.79,12.76,12.79,92000.0,9.3677,9.3824,9.3604,9.3824,92000.0
2013-10-01 10:45:00,12.78,12.82,12.78,12.81,330000.0,9.3751,9.4044,9.3751,9.3971,330000.0
2013-10-01 10:50:00,12.81,12.84,12.81,12.83,140800.0,9.3971,9.4191,9.3971,9.4117,140800.0
2013-10-01 10:55:00,12.83,12.85,12.81,12.82,165200.0,9.4117,9.4264,9.3971,9.4044,165200.0
2013-10-01 11:00:00,12.82,12.86,12.81,12.84,118000.0,9.4044,9.4337,9.3971,9.4191,118000.0
2013-10-01 11:05:00,12.85,12.85,12.81,12.81,92000.0,9.4264,9.4264,9.3971,9.3971,92000.0
2013-10-01 11:10:00,12.8,12.83,12.79,12.83,90000.0,9.3897,9.4117,9.3824,9.4117,90000.0
2013-10-01 11:15:00,12.83,12.84,12.8,12.81,54000.0,9.4117,9.4191,9.3897,9.3971,54000.0
2013-10-01 11:20:00,12.81,12.81,12.8,12.81,32400.0,9.3971,9.3971,9.3897,9.3971,32400.0
2013-10-01 11:25:00,12.81,12.82,12.79,12.81,124800.0,9.3971,9.4044,9.3824,9.3971,124800.0
2013-10-01 11:30:00,12.82,12.83,12.81,12.83,24000.0,9.4044,9.4117,9.3971,9.4117,24000.0
2013-10-01 11:35:00,12.83,12.83,12.81,12.82,41200.0,9.4117,9.4117,9.3971,9.4044,41200.0
2013-10-01 11:40:00,12.82,12.83,12.82,12.83,31200.0,9.4044,9.4117,9.4044,9.4117,31200.0
2013-10-01 11:45:00,12.83,12.83,12.82,12.83,31200.0,9.4117,9.4117,9.4044,9.4117,31200.0
2013-10-01 11:50:00,12.83,12.83,12.82,12.82,31600.0,9.4117,9.4117,9.4044,9.4044,31600.0
2013-10-01 11:55:00,12.82,12.83,12.82,12.83,29200.0,9.4044,9.4117,9.4044,9.4117,29200.0
2013-10-01 12:00:00,12.83,12.84,12.83,12.84,26800.0,9.4117,9.4191,9.4117,9.4191,26800.0
2013-10-01 12:05:00,12.84,12.84,12.82,12.82,35600.0,9.4191,9.4191,9.4044,9.4044,35600.0
2013-10-01 12:10:00,12.82,12.84,12.82,12.83,31200.0,9.4044,9.4191,9.4044,9.4117,31200.0
2013-10-01 12:15:00,12.83,12.83,12.82,12.82,21200.0,9.4117,9.4117,9.4044,9.4044,21200.0
2013-10-01 12:20:00,12.82,12.82,12.81,12.81,22000.0,9.4044,9.4044,9.3971,9.3971,22000.0
2013-10-01 12:25:00,12.81,12.84,12.8,12.82,49200.0,9.3971,9.4191,9.3897,9.4044,49200.0
2013-10-01 12:30:00,12.82,12.83,12.81,12.83,48000.0,9.4044,9.4117,9.3971,9.4117,48000.0
2013-10-01 12:35:00,12.83,12.83,12.82,12.82,45200.0,9.4117,9.4117,9.4044,9.4044,45200.0
2013-10-01 12:40:00,12.83,12.84,12.83,12.84,62000.0,9.4117,9.4191,9.4117,9.4191,62000.0
2013-10-01 12:45:00,12.84,12.85,12.84,12.84,27600.0,9.4191,9.4264,9.4191,9.4191,27600.0
2013-10-01 12:50:00,12.84,12.84,12.82,12.82,38000.0,9.4191,9.4191,9.4044,9.4044,38000.0
2013-10-01 12:55:00,12.82,12.83,12.81,12.81,55600.0,9.4044,9.4117,9.3971,9.3971,55600.0
2013-10-01 13:00:00,12.82,12.82,12.81,12.82,27600.0,9.4044,9.4044,9.3971,9.4044,27600.0
2013-10-01 13:05:00,12.82,12.83,12.81,12.83,36400.0,9.4044,9.4117,9.3971,9.4117,36400.0
2013-10-01 13:10:00,12.83,12.83,12.83,12.83,31200.0,9.4117,9.4117,9.4117,9.4117,31200.0
2013-10-01 13:15:00,12.83,12.86,12.83,12.85,56800.0,9.4117,9.4337,9.4117,9.4264,56800.0
2013-10-01 13:20:00,12.85,12.85,12.82,12.84,34800.0,9.4264,9.4264,9.4044,9.4191,34800.0
2013-10-01 13:25:00,12.84,12.86,12.84,12.86,136000.0,9.4191,9.4337,9.4191,9.4337,136000.0
2013-10-01 13:30:00,12.86,12.86,12.84,12.84,37600.0,9.4337,9.4337,9.4191,9.4191,37600.0
2013-10-01 13:35:00,12.84,12.85,12.84,12.85,33200.0,9.4191,9.4264,9.4191,9.4264,33200.0
2013-10-01 13:40:00,12.85,12.85,12.84,12.84,176400.0,9.4264,9.4264,9.4191,9.4191,176400.0
2013-10-01 13:45:00,12.84,12.85,12.84,12.85,27200.0,9.4191,9.4264,9.4191,9.4264,27200.0
2013-10-01 13:50:00,12.85,12.85,12.85,12.85,60800.0,9.4264,9.4264,9.4264,9.4264,60800.0
2013-10-01 13:55:00,12.85,12.88,12.85,12.87,75600.0,9.4264,9.4484,9.4264,9.4411,75600.0
2013-10-01 14:00:00,12.87,12.87,12.84,12.84,44400.0,9.4411,9.4411,9.4191,9.4191,44400.0
2013-10-01 14:05:00,12.84,12.86,12.84,12.86,119200.0,9.4191,9.4337,9.4191,9.4337,119200.0
2013-10-01 14:10:00,12.86,12.86,12.86,12.86,48000.0,9.4337,9.4337,9.4337,9.4337,48000.0
2013-10-01 14:15:00,12.86,12.86,12.86,12.86,50000.0,9.4337,9.4337,9.4337,9.4337,50000.0
2013-10-01 14:20:00,12.86,12.86,12.84,12.84,42800.0,9.4337,9.4337,9.4191,9.4191,42800.0
2013-10-01 14:25:00,12.84,12.84,12.82,12.83,120800.0,9.4191,9.4191,9.4044,9.4117,120800.0
2013-10-01 14:30:00,12.82,12.83,12.82,12.83,73200.0,9.4044,9.4117,9.4044,9.4117,73200.0
2013-10-01 14:35:00,12.82,12.83,12.81,12.82,126800.0,9.4044,9.4117,9.3971,9.4044,126800.0
2013-10-01 14:40:00,12.83,12.83,12.82,12.82,59600.0,9.4117,9.4117,9.4044,9.4044,59600.0
2013-10-01 14:45:00,12.82,12.82,12.81,12.81,54400.0,9.4044,9.4044,9.3971,9.3971,54400.0
2013-10-01 14:50:00,12.81,12.81,12.81,12.81,60800.0,9.3971,9.3971,9.3971,9.3971,60800.0
2013-10-01 14:55:00,12.81,12.81,12.8,12.81,50000.0,9.3971,9.3971,9.3897,9.3971,50000.0
2013-10-01 15:00:00,12.81,12.81,12.8,12.81,214000.0,9.3971,9.3971,9.3897,9.3971,214000.0
2013-10-01 15:05:00,12.81,12.81,12.79,12.81,165600.0,9.3971,9.3971,9.3824,9.3971,165600.0
2013-10-01 15:10:00,12.81,12.81,12.81,12.81,188400.0,9.3971,9.3971,9.3971,9.3971,188400.0
2013-10-01 15:15:00,12.8,12.81,12.8,12.81,426800.0,9.3897,9.3971,9.3897,9.3971,426800.0
2013-10-01 15:20:00,12.81,12.81,12.81,12.81,91200.0,9.3971,9.3971,9.3971,9.3971,91200.0
2013-10-01 15:25:00,12.81,12.81,12.81,12.81,184800.0,9.3971,9.3971,9.3971,9.3971,184800.0
2013-10-01 15:30:00,12.81,12.81,12.81,12.81,279200.0,9.3971,9.3971,9.3971,9.3971,279200.0
2013-10-01 15:35:00,12.81,12.81,12.81,12.81,768000.0,9.3971,9.3971,9.3971,9.3971,768000.0
2013-10-01 15:40:00,12.81,12.83,12.81,12.81,388800.0,9.3971,9.4117,9.3971,9.3971,388800.0
2013-10-01 15:45:00,12.81,12.82,12.81,12.81,533200.0,9.3971,9.4044,9.3971,9.3971,533200.0
2013-10-01 15:50:00,12.82,12.83,12.81,12.81,294800.0,9.4044,9.4117,9.3971,9.3971,294800.0
2013-10-01 15:55:00,12.81,12.84,12.8,12.84,424800.0,9.3971,9.4191,9.3897,9.4191,424800.0
2013-10-02 09:30:00,12.72,12.73,12.68,12.69,179200.0,9.331,9.3384,9.3017,9.309,179200.0
2013-10-02 09:35:00,12.7,12.79,12.69,12.76,108000.0,9.3164,9.3824,9.309,9.3604,108000.0
2013-10-02 09:40:00,12.76,12.82,12.76,12.81,188000.0,9.3604,9.4044,9.3604,9.3971,188000.0
2013-10-02 09:45:00,12.81,12.83,12.78,12.82,58800.0,9.3971,9.4117,9.3751,9.4044,58800.0
2013-10-02 09:50:00,12.81,12.86,12.8,12.84,382800.0,9.3971,9.4337,9.3897,9.4191,382800.0
2013-10-02 09:55:00,12.83,12.87,12.83,12.85,114800.0,9.4117,9.4411,9.4117,9.4264,114800.0
2013-10-02 10:00:00,12.85,12.86,12.85,12.85,71600.0,9.4264,9.4337,9.4264,9.4264,71600.0
2013-10-02 10:05:00,12.85,12.85,12.8,12.82,98400.0,9.4264,9.4264,9.3897,9.4044,98400.0
2013-10-02 10:10:00,12.81,12.84,12.81,12.84,155200.0,9.3971,9.4191,9.3971,9.4191,155200.0
2013-10-02 10:15:00,12.83,12.84,12.82,12.83,92400.0,9.4117,9.4191,9.4044,9.4117,92400.0
2013-10-02 10:20:00,12.82,12.83,12.81,12.82,74000.0,9.4044,9.4117,9.3971,9.4044,74000.0
2013-10-02 10:25:00,12.81,12.82,12.81,12.81,35600.0,9.3971,9.4044,9.3971,9.3971,35600.0
2013-10-02 10:30:00,12.81,12.82,12.8,12.81,82000.0,9.3971,9.4044,9.3897,9.3971,82000.0
2013-10-02 10:35:00,12.81,12.82,12.8,12.81,98800.0,9.3971,9.4044,9.3897,9.3971,98800.0
2013-10-02 10:40:00,12.81,12.82,12.81,12.81,53600.0,9.3971,9.4044,9.3971,9.3971,53600.0
2013-10-02 10:45:00,12.81,12.83,12.81,12.83,34800.0,9.3971,9.4117,9.3971,9.4117,34800.0
2013-10-02 10:50:00,12.83,12.84,12.82,12.83,61200.0,9.4117,9.4191,9.4044,9.4117,61200.0
2013-10-02 10:55:00,12.83,12.83,12.81,12.81,18800.0,9.4117,9.4117,9.3971,9.3971,18800.0
2013-10-02 11:00:00,12.81,12.82,12.81,12.81,23200.0,9.3971,9.4044,9.3971,9.3971,23200.0
2013-10-02 11:05:00,12.81,12.83,12.81,12.83,262400.0,9.3971,9.4117,9.3971,9.4117,262400.0
2013-10-02 11:10:00,12.83,12.84,12.82,12.84,32400.0,9.4117,9.4191,9.4044,9.4191,32400.0
2013-10-02 11:15:00,12.84,12.87,12.84,12.87,65200.0,9.4191,9.4411,9.4191,9.4411,65200.0
2013-10-02 11:20:00,12.86,12.87,12.85,12.86,39200.0,9.4337,9.4411,9.4264,9.4337,39200.0
2013-10-02 11:25:00,12.87,12.87,12.86,12.87,31200.0,9.4411,9.4411,9.4337,9.4411,31200.0
2013-10-02 11:30:00,12.87,12.87,12.86,12.86,28800.0,9.4411,9.4411,9.4337,9.4337,28800.0
2013-10-02 11:35:00,12.87,12.9,12.87,12.9,250000.0,9.4411,9.4631,9.4411,9.4631,250000.0
2013-10-02 11:40:00,12.9,12.9,12.88,12.88,421200.0,9.4631,9.4631,9.4484,9.4484,421200.0
2013-10-02 11:45:00,12.88,12.9,12.87,12.9,27200.0,9.4484,9.4631,9.4411,9.4631,27200.0
2013-10-02 11:50:00,12.89,12.9,12.88,12.89,18800.0,9.4558,9.4631,9.4484,9.4558,18800.0
2013-10-02 11:55:00,12.88,12.9,12.88,12.88,53200.0,9.4484,9.4631,9.4484,9.4484,53200.0
2013-10-02 12:00:00,12.88,12.89,12.88,12.88,474400.0,9.4484,9.4558,9.4484,9.4484,474400.0
2013-10-02 12:05:00,12.88,12.88,12.87,12.88,64800.0,9.4484,9.4484,9.4411,9.4484,64800.0
2013-10-02 12:10:00,12.88,12.88,12.87,12.88,308400.0,9.4484,9.4484,9.4411,9.4484,308400.0
2013-10-02 12:15:00,12.88,12.88,12.87,12.87,69200.0,9.4484,9.4484,9.4411,9.4411,69200.0
2013-10-02 12:20:00,12.87,12.87,12.84,12.84,61200.0,9.4411,9.4411,9.4191,9.4191,61200.0
2013-10-02 12:25:00,12.84,12.85,12.83,12.85,38400.0,9.4191,9.4264,9.4117,9.4264,38400.0
2013-10-02 12:30:00,12.84,12.86,12.84,12.85,18400.0,9.4191,9.4337,9.4191,9.4264,18400.0
2013-10-02 12:35:00,12.86,12.86,12.86,12.86,17200.0,9.4337,9.4337,9.4337,9.4337,17200.0
2013-10-02 12:40:00,12.86,12.87,12.85,12.87,29200.0,9.4337,9.4411,9.4264,9.4411,29200.0
2013-10-02 12:45:00,12.87,12.87,12.85,12.85,38800.0,9.4411,9.4411,9.4264,9.4264,38800.0
2013-10-02 12:50:00,12.85,12.85,12.84,12.84,20800.0,9.4264,9.4264,9.4191,9.4191,20800.0
2013-10-02 12:55:00,12.84,12.85,12.82,12.82,65600.0,9.4191,9.4264,9.4044,9.4044,65600.0
2013-10-02 13:00:00,12.82,12.82,12.81,12.81,56800.0,9.4044,9.4044,9.3971,9.3971,56800.0
2013-10-02 13:05:00,12.81,12.82,12.81,12.81,40800.0,9.3971,9.4044,9.3971,9.3971,40800.0
2013-10-02 13:10:00,12.81,12.84,12.81,12.84,111600.0,9.3971,9.4191,9.3971,9.4191,111600.0
2013-10-02 13:15:00,12.84,12.84,12.83,12.84,23600.0,9.4191,9.4191,9.4117,9.4191,23600.0
2013-10-02 13:20:00,12.84,12.86,12.84,12.85,32400.0,9.4191,9.4337,9.4191,9.4264,32400.0
2013-10-02 13:25:00,12.85,12.88,12.85,12.87,29200.0,9.4264,9.4484,9.4264,9.4411,29200.0
2013-10-02 13:30:00,12.87,12.87,12.86,12.87,29600.0,9.4411,9.4411,9.4337,9.4411,29600.0
2013-10-02 13:35:00,12.87,12.89,12.87,12.88,228400.0,9.4411,9.4558,9.4411,9.4484,228400.0
2013-10-02 13:40:00,12.88,12.88,12.87,12.87,32400.0,9.4484,9.4484,9.4411,9.4411,32400.0
2013-10-02 13:45:00,12.87,12.9,12.87,12.89,26000.0,9.4411,9.4631,9.4411,9.4558,26000.0
2013-10-02 13:50:00,12.88,12.88,12.88,12.88,13600.0,9.4484,9.4484,9.4484,9.4484,13600.0
2013-10-02 13:55:00,12.88,12.88,12.87,12.88,47200.0,9.4484,9.4484,9.4411,9.4484,47200.0
2013-10-02 14:00:00,12.88,12.88,12.87,12.87,44800.0,9.4484,9.4484,9.4411,9.4411,44800.0
2013-10-02 14:05:00,12.87,12.87,12.87,12.87,45200.0,9.4411,9.4411,9.4411,9.4411,45200.0
2013-10-02 14:10:00,12.88,12.88,12.87,12.88,44000.0,9.4484,9.4484,9.4411,9.4484,44000.0
2013-10-02 14:15:00,12.88,12.88,12.88,12.88,43600.0,9.4484,9.4484,9.4484,9.4484,43600.0
2013-10-02 14:20:00,12.88,12.88,12.88,12.88,18400.0,9.4484,9.4484,9.4484,9.4484,18400.0
2013-10-02 14:25:00,12.88,12.88,12.88,12.88,32800.0,9.4484,9.4484,9.4484,9.4484,32800.0
2013-10-02 14:30:00,12.87,12.88,12.87,12.87,280800.0,9.4411,9.4484,9.4411,9.4411,280800.0
2013-10-02 14:35:00,12.87,12.87,12.85,12.86,32800.0,9.4411,9.4411,9.4264,9.4337,32800.0
2013-10-02 14:40:00,12.86,12.86,12.84,12.85,34000.0,9.4337,9.4337,9.4191,9.4264,34000.0
2013-10-02 14:45:00,12.85,12.85,12.83,12.85,81600.0,9.4264,9.4264,9.4117,9.4264,81600.0
2013-10-02 14:50:00,12.85,12.85,12.82,12.82,45600.0,9.4264,9.4264,9.4044,9.4044,45600.0
2013-10-02 14:55:00,12.81,12.82,12.8,12.82,86000.0,9.3971,9.4044,9.3897,9.4044,86000.0
2013-10-02 15:00:00,12.82,12.84,12.81,12.84,172800.0,9.4044,9.4191,9.3971,9.4191,172800.0
2013-10-02 15:05:00,12.84,12.85,12.84,12.85,44800.0,9.4191,9.4264,9.4191,9.4264,44800.0
2013-10-02 15:10:00,12.85,12.86,12.85,12.86,51600.0,9.4264,9.4337,9.4264,9.4337,51600.0
2013-10-02 15:15:00,12.86,12.86,12.85,12.85,91600.0,9.4337,9.4337,9.4264,9.4264,91600.0
2013-10-02 15:20:00,12.85,12.85,12.84,12.84,56400.0,9.4264,9.4264,9.4191,9.4191,56400.0
2013-10-02 15:25:00,12.84,12.85,12.83,12.85,66800.0,9.4191,9.4264,9.4117,9.4264,66800.0
2013-10-02 15:30:00,12.85,12.86,12.85,12.86,65600.0,9.4264,9.4337,9.4264,9.4337,65600.0
2013-10-02 15:35:00,12.85,12.85,12.83,12.85,96400.0,9.4264,9.4264,9.4117,9.4264,96400.0
2013-10-02 15:40:00,12.85,12.85,12.84,12.85,78400.0,9.4264,9.4264,9.4191,9.4264,78400.0
2013-10-02 15:45:00,12.85,12.86,12.84,12.84,202000.0,9.4264,9.4337,9.4191,9.4191,202000.0
2013-10-02 15:50:00,12.84,12.86,12.84,12.84,432000.0,9.4191,9.4337,9.4191,9.4191,432000.0
2013-10-02 15:55:00,12.84,12.88,12.84,12.88,384000.0,9.4191,9.4484,9.4191,9.4484,384000.0
2013-10-03 09:30:00,12.81,12.83,12.74,12.82,64800.0,9.3971,9.4117,9.3457,9.4044,64800.0
2013-10-03 09:35:00,12.82,12.84,12.78,12.79,48000.0,9.4044,9.4191,9.3751,9.3824,48000.0
2013-10-03 09:40:00,12.78,12.83,12.78,12.79,50800.0,9.3751,9.4117,9.3751,9.3824,50800.0
2013-10-03 09:45:00,12.79,12.81,12.78,12.8,25600.0,9.3824,9.3971,9.3751,9.3897,25600.0
2013-10-03 09:50:00,12.8,12.81,12.79,12.8,44000.0,9.3897,9.3971,9.3824,9.3897,44000.0
2013-10-03 09:55:00,12.8,12.8,12.78,12.8,44800.0,9.3897,9.3897,9.3751,9.3897,44800.0
2013-10-03 10:00:00,12.79,12.8,12.72,12.74,30000.0,9.3824,9.3897,9.331,9.3457,30000.0
2013-10-03 10:05:00,12.73,12.75,12.69,12.74,65200.0,9.3384,9.3531,9.309,9.3457,65200.0
2013-10-03 10:10:00,12.74,12.77,12.74,12.76,71600.0,9.3457,9.3677,9.3457,9.3604,71600.0
2013-10-03 10:15:00,12.76,12.76,12.74,12.74,16800.0,9.3604,9.3604,9.3457,9.3457,16800.0
2013-10-03 10:20:00,12.74,12.74,12.69,12.7,74000.0,9.3457,9.3457,9.309,9.3164,74000.0
2013-10-03 10:25:00,12.69,12.71,12.68,12.71,44400.0,9.309,9.3237,9.3017,9.3237,44400.0
2013-10-03 10:30:00,12.71,12.72,12.7,12.71,128000.0,9.3237,9.331,9.3164,9.3237,128000.0
2013-10-03 10:35:00,12.71,12.72,12.71,12.72,52800.0,9.3237,9.331,9.3237,9.331,52800.0
2013-10-03 10:40:00,12.72,12.72,12.7,12.71,43600.0,9.331,9.331,9.3164,9.3237,43600.0
2013-10-03 10:45:00,12.71,12.72,12.7,12.71,74800.0,9.3237,9.331,9.3164,9.3237,74800.0
2013-10-03 10:50:00,12.71,12.72,12.7,12.7,39600.0,9.3237,9.331,9.3164,9.3164,39600.0
2013-10-03 10:55:00,12.71,12.72,12.7,12.71,44800.0,9.3237,9.331,9.3164,9.3237,44800.0
2013-10-03 11:00:00,12.71,12.71,12.69,12.7,42800.0,9.3237,9.3237,9.309,9.3164,42800.0
2013-10-03 11:05:00,12.7,12.72,12.7,12.72,15200.0,9.3164,9.331,9.3164,9.331,15200.0
2013-10-03 11:10:00,12.72,12.72,12.7,12.71,51600.0,9.331,9.331,9.3164,9.3237,51600.0
2013-10-03 11:15:00,12.71,12.72,12.7,12.72,63600.0,9.3237,9.331,9.3164,9.331,63600.0
2013-10-03 11:20:00,12.71,12.73,12.71,12.72,36800.0,9.3237,9.3384,9.3237,9.331,36800.0
2013-10-03 11:25:00,12.73,12.73,12.7,12.71,34800.0,9.3384,9.3384,9.3164,9.3237,34800.0
2013-10-03 11:30:00,12.7,12.72,12.7,12.7,41600.0,9.3164,9.331,9.3164,9.3164,41600.0
2013-10-03 11:35:00,12.7,12.72,12.69,12.72,55200.0,9.3164,9.331,9.309,9.331,55200.0
2013-10-03 11:40:00,12.71,12.71,12.69,12.7,317600.0,9.3237,9.3237,9.309,9.3164,317600.0
2013-10-03 11:45:00,12.7,12.71,12.65,12.66,46000.0,9.3164,9.3237,9.2797,9.287,46000.0
2013-10-03 11:50:00,12.66,12.66,12.65,12.66,11600.0,9.287,9.287,9.2797,9.287,11600.0
2013-10-03 11:55:00,12.66,12.67,12.64,12.67,130000.0,9.287,9.2944,9.2724,9.2944,130000.0
2013-10-03 12:00:00,12.66,12.67,12.65,12.66,94800.0,9.287,9.2944,9.2797,9.287,94800.0
2013-10-03 12:05:00,12.66,12.68,12.66,12.68,14400.0,9.287,9.3017,9.287,9.3017,14400.0
2013-10-03 12:10:00,12.68,12.68,12.67,12.67,32800.0,9.3017,9.3017,9.2944,9.2944,32800.0
2013-10-03 12:15:00,12.68,12.71,12.68,12.7,94400.0,9.3017,9.3237,9.3017,9.3164,94400.0
2013-10-03 12:20:00,12.7,12.7,12.67,12.67,39200.0,9.3164,9.3164,9.2944,9.2944,39200.0
2013-10-03 12:25:00,12.68,12.7,12.67,12.7,13200.0,9.3017,9.3164,9.2944,9.3164,13200.0
2013-10-03 12:30:00,12.71,12.72,12.71,12.72,36000.0,9.3237,9.331,9.3237,9.331,36000.0
2013-10-03 12:35:00,12.71,12.72,12.71,12.71,45200.0,9.3237,9.331,9.3237,9.3237,45200.0
2013-10-03 12:40:00,12.7,12.7,12.67,12.68,50400.0,9.3164,9.3164,9.2944,9.3017,50400.0
2013-10-03 12:45:00,12.67,12.71,12.67,12.71,24000.0,9.2944,9.3237,9.2944,9.3237,24000.0
2013-10-03 12:50:00,12.7,12.71,12.69,12.7,19600.0,9.3164,9.3237,9.309,9.3164,19600.0
2013-10-03 12:55:00,12.7,12.7,12.69,12.69,16000.0,9.3164,9.3164,9.309,9.309,16000.0
2013-10-03 13:00:00,12.69,12.69,12.68,12.68,19200.0,9.309,9.309,9.3017,9.3017,19200.0
2013-10-03 13:05:00,12.69,12.7,12.68,12.7,38800.0,9.309,9.3164,9.3017,9.3164,38800.0
2013-10-03 13:10:00,12.7,12.71,12.7,12.71,34000.0,9.3164,9.3237,9.3164,9.3237,34000.0
2013-10-03 13:15:00,12.71,12.72,12.7,12.72,49600.0,9.3237,9.331,9.3164,9.331,49600.0
2013-10-03 13:20:00,12.72,12.74,12.71,12.73,25200.0,9.331,9.3457,9.3237,9.3384,25200.0
2013-10-03 13:25:00,12.73,12.77,12.73,12.76,52000.0,9.3384,9.3677,9.3384,9.3604,52000.0
2013-10-03 13:30:00,12.77,12.78,12.76,12.78,23200.0,9.3677,9.3751,9.3604,9.3751,23200.0
2013-10-03 13:35:00,12.78,12.79,12.77,12.77,42400.0,9.3751,9.3824,9.3677,9.3677,42400.0
2013-10-03 13:40:00,12.77,12.79,12.77,12.78,16000.0,9.3677,9.3824,9.3677,9.3751,16000.0
2013-10-03 13:45:00,12.78,12.78,12.77,12.77,30800.0,9.3751,9.3751,9.3677,9.3677,30800.0
2013-10-03 13:50:00,12.76,12.77,12.74,12.75,34400.0,9.3604,9.3677,9.3457,9.3531,34400.0
2013-10-03 13:55:00,12.75,12.79,12.75,12.79,28800.0,9.3531,9.3824,9.3531,9.3824,28800.0
2013-10-03 14:00:00,12.79,12.79,12.76,12.76,18400.0,9.3824,9.3824,9.3604,9.3604,18400.0
2013-10-03 14:05:00,12.76,12.76,12.75,12.76,44000.0,9.3604,9.3604,9.3531,9.3604,44000.0
2013-10-03 14:10:00,12.77,12.78,12.76,12.78,28000.0,9.3677,9.3751,9.3604,9.3751,28000.0
2013-10-03 14:15:00,12.78,12.78,12.77,12.77,38800.0,9.3751,9.3751,9.3677,9.3677,38800.0
2013-10-03 14:20:00,12.77,12.77,12.71,12.71,72000.0,9.3677,9.3677,9.3237,9.3237,72000.0
2013-10-03 14:25:00,12.72,12.74,12.72,12.74,117200.0,9.331,9.3457,9.331,9.3457,117200.0
2013-10-03 14:30:00,12.74,12.74,12.72,12.72,158000.0,9.3457,9.3457,9.331,9.331,158000.0
2013-10-03 14:35:00,12.72,12.76,12.72,12.75,78400.0,9.331,9.3604,9.331,9.3531,78400.0
2013-10-03 14:40:00,12.75,12.76,12.74,12.75,24800.0,9.3531,9.3604,9.3457,9.3531,24800.0
2013-10-03 14:45:00,12.75,12.75,12.74,12.74,12400.0,9.3531,9.3531,9.3457,9.3457,12400.0
2013-10-03 14:50:00,12.74,12.76,12.74,12.76,40000.0,9.3457,9.3604,9.3457,9.3604,40000.0
2013-10-03 14:55:00,12.76,12.76,12.73,12.73,24800.0,9.3604,9.3604,9.3384,9.3384,24800.0
2013-10-03 15:00:00,12.72,12.74,12.72,12.74,34400.0,9.331,9.3457,9.331,9.3457,34400.0
2013-10-03 15:05:00,12.74,12.75,12.74,12.74,48400.0,9.3457,9.3531,9.3457,9.3457,48400.0
2013-10-03 15:10:00,12.74,12.74,12.73,12.74,30400.0,9.3457,9.3457,9.3384,9.3457,30400.0
2013-10-03 15:15:00,12.74,12.74,12.73,12.73,24400.0,9.3457,9.3457,9.3384,9.3384,24400.0
2013-10-03 15:20:00,12.74,12.75,12.73,12.74,49600.0,9.3457,9.3531,9.3384,9.3457,49600.0
2013-10-03 15:25:00,12.74,12.76,12.73,12.76,25600.0,9.3457,9.3604,9.3384,9.3604,25600.0
2013-10-03 15:30:00,12.76,12.77,12.76,12.76,78000.0,9.3604,9.3677,9.3604,9.3604,78000.0
2013-10-03 15:35:00,12.76,12.78,12.76,12.78,76400.0,9.3604,9.3751,9.3604,9.3751,76400.0
2013-10-03 15:40:00,12.78,12.8,12.77,12.8,107200.0,9.3751,9.3897,9.3677,9.3897,107200.0
2013-10-03 15:45:00,12.79,12.79,12.78,12.78,130000.0,9.3824,9.3824,9.3751,9.3751,130000.0
2013-10-03 15:50:00,12.78,12.79,12.77,12.78,126000.0,9.3751,9.3824,9.3677,9.3751,126000.0
2013-10-03 15:55:00,12.78,12.78,12.74,12.75,268000.0,9.3751,9.3751,9.3457,9.3531,268000.0
2013-10-04 09:30:00,12.71,12.78,12.68,12.77,149200.0,9.3237,9.3751,9.3017,9.3677,149200.0
2013-10-04 09:35:00,12.77,12.79,12.72,12.76,38800.0,9.3677,9.3824,9.331,9.3604,38800.0
2013-10-04 09:40:00,12.76,12.8,12.74,12.74,130800.0,9.3604,9.3897,9.3457,9.3457,130800.0
2013-10-04 09:45:00,12.74,12.76,12.74,12.76,206800.0,9.3457,9.3604,9.3457,9.3604,206800.0
2013-10-04 09:50:00,12.76,12.78,12.75,12.78,36800.0,9.3604,9.3751,9.3531,9.3751,36800.0
2013-10-04 09:55:00,12.78,12.78,12.77,12.77,43600.0,9.3751,9.3751,9.3677,9.3677,43600.0
2013-10-04 10:00:00,12.77,12.78,12.77,12.77,27200.0,9.3677,9.3751,9.3677,9.3677,27200.0
2013-10-04 10:05:00,12.78,12.78,12.76,12.77,37200.0,9.3751,9.3751,9.3604,9.3677,37200.0
2013-10-04 10:10:00,12.77,12.78,12.77,12.77,34800.0,9.3677,9.3751,9.3677,9.3677,34800.0
2013-10-04 10:15:00,12.77,12.78,12.74,12.74,34000.0,9.3677,9.3751,9.3457,9.3457,34000.0
2013-10-04 10:20:00,12.74,12.74,12.72,12.74,57600.0,9.3457,9.3457,9.331,9.3457,57600.0
2013-10-04 10:25:00,12.74,12.74,12.74,12.74,23200.0,9.3457,9.3457,9.3457,9.3457,23200.0
2013-10-04 10:30:00,12.74,12.75,12.74,12.75,26800.0,9.3457,9.3531,9.3457,9.3531,26800.0
2013-10-04 10:35:00,12.75,12.75,12.74,12.75,192400.0,9.3531,9.3531,9.3457,9.3531,192400.0
2013-10-04 10:40:00,12.75,12.75,12.74,12.74,69200.0,9.3531,9.3531,9.3457,9.3457,69200.0
2013-10-04 10:45:00,12.74,12.76,12.74,12.76,174000.0,9.3457,9.3604,9.3457,9.3604,174000.0
2013-10-04 10:50:00,12.76,12.76,12.74,12.76,43200.0,9.3604,9.3604,9.3457,9.3604,43200.0
2013-10-04 10:55:00,12.76,12.78,12.76,12.78,38800.0,9.3604,9.3751,9.3604,9.3751,38800.0
2013-10-04 11:00:00,12.78,12.78,12.76,12.76,34800.0,9.3751,9.3751,9.3604,9.3604,34800.0
2013-10-04 11:05:00,12.76,12.78,12.76,12.76,109600.0,9.3604,9.3751,9.3604,9.3604,109600.0
2013-10-04 11:10:00,12.76,12.79,12.76,12.78,32400.0,9.3604,9.3824,9.3604,9.3751,32400.0
2013-10-04 11:15:00,12.79,12.8,12.78,12.8,61200.0,9.3824,9.3897,9.3751,9.3897,61200.0
2013-10-04 11:20:00,12.8,12.8,12.78,12.8,20000.0,9.3897,9.3897,9.3751,9.3897,20000.0
2013-10-04 11:25:00,12.8,12.81,12.8,12.8,56000.0,9.3897,9.3971,9.3897,9.3897,56000.0
2013-10-04 11:30:00,12.8,12.81,12.8,12.8,13600.0,9.3897,9.3971,9.3897,9.3897,13600.0
2013-10-04 11:35:00,12.8,12.8,12.78,12.79,423200.0,9.3897,9.3897,9.3751,9.3824,423200.0
2013-10-04 11:40:00,12.8,12.81,12.79,12.81,39200.0,9.3897,9.3971,9.3824,9.3971,39200.0
2013-10-04 11:45:00,12.81,12.84,12.81,12.84,37200.0,9.3971,9.4191,9.3971,9.4191,37200.0
2013-10-04 11:50:00,12.84,12.86,12.84,12.86,57600.0,9.4191,9.4337,9.4191,9.4337,57600.0
2013-10-04 11:55:00,12.86,12.86,12.86,12.86,19600.0,9.4337,9.4337,9.4337,9.4337,19600.0
2013-10-04 12:00:00,12.86,12.88,12.86,12.87,49600.0,9.4337,9.4484,9.4337,9.4411,49600.0
2013-10-04 12:05:00,12.87,12.87,12.86,12.86,40400.0,9.4411,9.4411,9.4337,9.4337,40400.0
2013-10-04 12:10:00,12.86,12.86,12.84,12.85,32000.0,9.4337,9.4337,9.4191,9.4264,32000.0
2013-10-04 12:15:00,12.85,12.85,12.84,12.85,27600.0,9.4264,9.4264,9.4191,9.4264,27600.0
2013-10-04 12:20:00,12.85,12.87,12.85,12.87,26400.0,9.4264,9.4411,9.4264,9.4411,26400.0
2013-10-04 12:25:00,12.87,12.88,12.87,12.87,376000.0,9.4411,9.4484,9.4411,9.4411,376000.0
2013-10-04 12:30:00,12.87,12.87,12.86,12.87,36800.0,9.4411,9.4411,9.4337,9.4411,36800.0
2013-10-04 12:35:00,12.87,12.87,12.85,12.85,28400.0,9.4411,9.4411,9.4264,9.4264,28400.0
2013-10-04 12:40:00,12.85,12.86,12.84,12.84,27600.0,9.4264,9.4337,9.4191,9.4191,27600.0
2013-10-04 12:45:00,12.84,12.84,12.82,12.82,42000.0,9.4191,9.4191,9.4044,9.4044,42000.0
2013-10-04 12:50:00,12.82,12.82,12.81,12.82,44400.0,9.4044,9.4044,9.3971,9.4044,44400.0
2013-10-04 12:55:00,12.82,12.83,12.81,12.81,20800.0,9.4044,9.4117,9.3971,9.3971,20800.0
2013-10-04 13:00:00,12.81,12.82,12.8,12.8,39600.0,9.3971,9.4044,9.3897,9.3897,39600.0
2013-10-04 13:05:00,12.8,12.82,12.8,12.82,24000.0,9.3897,9.4044,9.3897,9.4044,24000.0
2013-10-04 13:10:00,12.82,12.82,12.81,12.81,15200.0,9.4044,9.4044,9.3971,9.3971,15200.0
2013-10-04 13:15:00,12.81,12.81,12.8,12.81,13600.0,9.3971,9.3971,9.3897,9.3971,13600.0
2013-10-04 13:20:00,12.81,12.81,12.81,12.81,12000.0,9.3971,9.3971,9.3971,9.3971,12000.0
2013-10-04 13:25:00,12.81,12.81,12.8,12.81,21600.0,9.3971,9.3971,9.3897,9.3971,21600.0
2013-10-04 13:30:00,12.81,12.81,12.81,12.81,19600.0,9.3971,9.3971,9.3971,9.3971,19600.0
2013-10-04 13:35:00,12.81,12.81,12.81,12.81,29200.0,9.3971,9.3971,9.3971,9.3971,29200.0
2013-10-04 13:40:00,12.81,12.81,12.8,12.8,26400.0,9.3971,9.3971,9.3897,9.3897,26400.0
2013-10-04 13:45:00,12.8,12.8,12.78,12.78,15600.0,9.3897,9.3897,9.3751,9.3751,15600.0
2013-10-04 13:50:00,12.78,12.8,12.78,12.78,24400.0,9.3751,9.3897,9.3751,9.3751,24400.0
2013-10-04 13:55:00,12.78,12.78,12.78,12.78,29200.0,9.3751,9.3751,9.3751,9.3751,29200.0
2013-10-04 14:00:00,12.78,12.8,12.78,12.8,64000.0,9.3751,9.3897,9.3751,9.3897,64000.0
2013-10-04 14:05:00,12.8,12.8,12.79,12.8,53200.0,9.3897,9.3897,9.3824,9.3897,53200.0
2013-10-04 14:10:00,12.8,12.8,12.79,12.79,44000.0,9.3897,9.3897,9.3824,9.3824,44000.0
2013-10-04 14:15:00,12.79,12.8,12.78,12.79,50800.0,9.3824,9.3897,9.3751,9.3824,50800.0
2013-10-04 14:20:00,12.78,12.79,12.78,12.79,45600.0,9.3751,9.3824,9.3751,9.3824,45600.0
2013-10-04 14:25:00,12.79,12.79,12.78,12.78,48800.0,9.3824,9.3824,9.3751,9.3751,48800.0
2013-10-04 14:30:00,12.79,12.79,12.78,12.78,62800.0,9.3824,9.3824,9.3751,9.3751,62800.0
2013-10-04 14:35:00,12.78,12.79,12.78,12.79,64400.0,9.3751,9.3824,9.3751,9.3824,64400.0
2013-10-04 14:40:00,12.79,12.79,12.78,12.79,40400.0,9.3824,9.3824,9.3751,9.3824,40400.0
2013-10-04 14:45:00,12.79,12.81,12.78,12.81,66400.0,9.3824,9.3971,9.3751,9.3971,66400.0
2013-10-04 14:50:00,12.81,12.81,12.8,12.81,25600.0,9.3971,9.3971,9.3897,9.3971,25600.0
2013-10-04 14:55:00,12.81,12.82,12.81,12.82,49200.0,9.3971,9.4044,9.3971,9.4044,49200.0
2013-10-04 15:00:00,12.82,12.83,12.82,12.83,38400.0,9.4044,9.4117,9.4044,9.4117,38400.0
2013-10-04 15:05:00,12.83,12.83,12.82,12.83,42000.0,9.4117,9.4117,9.4044,9.4117,42000.0
2013-10-04 15:10:00,12.83,12.83,12.81,12.81,68000.0,9.4117,9.4117,9.3971,9.3971,68000.0
2013-10-04 15:15:00,12.81,12.81,12.8,12.8,108800.0,9.3971,9.3971,9.3897,9.3897,108800.0
2013-10-04 15:20:00,12.8,12.8,12.79,12.8,134400.0,9.3897,9.3897,9.3824,9.3897,134400.0
2013-10-04 15:25:00,12.8,12.8,12.79,12.8,188800.0,9.3897,9.3897,9.3824,9.3897,188800.0
2013-10-04 15:30:00,12.8,12.8,12.77,12.77,124400.0,9.3897,9.3897,9.3677,9.3677,124400.0
2013-10-04 15:35:00,12.77,12.79,12.77,12.78,115200.0,9.3677,9.3824,9.3677,9.3751,115200.0
2013-10-04 15:40:00,12.78,12.78,12.76,12.76,80400.0,9.3751,9.3751,9.3604,9.3604,80400.0
2013-10-04 15:45:00,12.76,12.78,12.76,12.77,99600.0,9.3604,9.3751,9.3604,9.3677,99600.0
2013-10-04 15:50:00,12.78,12.79,12.78,12.79,195200.0,9.3751,9.3824,9.3751,9.3824,195200.0
2013-10-04 15:55:00,12.79,12.82,12.79,12.81,384000.0,9.3824,9.4044,9.3824,9.3971,384000.0
2013-10-07 09:30:00,12.65,12.69,12.62,12.68,128400.0,9.2797,9.309,9.2577,9.3017,128400.0
2013-10-07 09:35:00,12.68,12.71,12.67,12.7,38800.0,9.3017,9.3237,9.2944,9.3164,38800.0
2013-10-07 09:40:00,12.7,12.7,12.65,12.68,168400.0,9.3164,9.3164,9.2797,9.3017,168400.0
2013-10-07 09:45:00,12.67,12.69,12.65,12.65,148400.0,9.2944,9.309,9.2797,9.2797,148400.0
2013-10-07 09:50:00,12.65,12.66,12.64,12.66,55200.0,9.2797,9.287,9.2724,9.287,55200.0
2013-10-07 09:55:00,12.66,12.66,12.63,12.63,14400.0,9.287,9.287,9.265,9.265,14400.0
2013-10-07 10:00:00,12.64,12.64,12.62,12.62,57200.0,9.2724,9.2724,9.2577,9.2577,57200.0
2013-10-07 10:05:00,12.63,12.66,12.63,12.66,58800.0,9.265,9.287,9.265,9.287,58800.0
2013-10-07 10:10:00,12.66,12.67,12.65,12.66,98400.0,9.287,9.2944,9.2797,9.287,98400.0
2013-10-07 10:15:00,12.67,12.68,12.66,12.66,67200.0,9.2944,9.3017,9.287,9.287,67200.0
2013-10-07 10:20:00,12.67,12.68,12.67,12.67,24800.0,9.2944,9.3017,9.2944,9.2944,24800.0
2013-10-07 10:25:00,12.67,12.67,12.65,12.66,36800.0,9.2944,9.2944,9.2797,9.287,36800.0
2013-10-07 10:30:00,12.67,12.69,12.65,12.65,189600.0,9.2944,9.309,9.2797,9.2797,189600.0
2013-10-07 10:35:00,12.65,12.65,12.63,12.63,44800.0,9.2797,9.2797,9.265,9.265,44800.0
2013-10-07 10:40:00,12.63,12.63,12.62,12.62,28800.0,9.265,9.265,9.2577,9.2577,28800.0
2013-10-07 10:45:00,12.63,12.63,12.62,12.62,124000.0,9.265,9.265,9.2577,9.2577,124000.0
2013-10-07 10:50:00,12.62,12.65,12.62,12.65,14400.0,9.2577,9.2797,9.2577,9.2797,14400.0
2013-10-07 10:55:00,12.65,12.65,12.62,12.64,260400.0,9.2797,9.2797,9.2577,9.2724,260400.0
2013-10-07 11:00:00,12.63,12.65,12.63,12.65,58800.0,9.265,9.2797,9.265,9.2797,58800.0
2013-10-07 11:05:00,12.65,12.66,12.65,12.65,51600.0,9.2797,9.287,9.2797,9.2797,51600.0
2013-10-07 11:10:00,12.65,12.66,12.65,12.65,25200.0,9.2797,9.287,9.2797,9.2797,25200.0
2013-10-07 11:15:00,12.65,12.65,12.64,12.64,29200.0,9.2797,9.2797,9.2724,9.2724,29200.0
2013-10-07 11:20:00,12.65,12.65,12.64,12.65,27600.0,9.2797,9.2797,9.2724,9.2797,27600.0
2013-10-07 11:25:00,12.65,12.65,12.65,12.65,43600.0,9.2797,9.2797,9.2797,9.2797,43600.0
2013-10-07 11:30:00,12.65,12.66,12.65,12.66,30800.0,9.2797,9.287,9.2797,9.287,30800.0
2013-10-07 11:35:00,12.67,12.67,12.67,12.67,18000.0,9.2944,9.2944,9.2944,9.2944,18000.0
2013-10-07 11:40:00,12.67,12.68,12.67,12.68,21600.0,9.2944,9.3017,9.2944,9.3017,21600.0
2013-10-07 11:45:00,12.68,12.69,12.68,12.68,126000.0,9.3017,9.309,9.3017,9.3017,126000.0
2013-10-07 11:50:00,12.68,12.68,12.67,12.67,66800.0,9.3017,9.3017,9.2944,9.2944,66800.0
2013-10-07 11:55:00,12.67,12.68,12.66,12.66,100800.0,9.2944,9.3017,9.287,9.287,100800.0
2013-10-07 12:00:00,12.66,12.68,12.65,12.67,52800.0,9.287,9.3017,9.2797,9.2944,52800.0
2013-10-07 12:05:00,12.68,12.69,12.68,12.68,28000.0,9.3017,9.309,9.3017,9.3017,28000.0
2013-10-07 12:10:00,12.68,12.68,12.68,12.68,30800.0,9.3017,9.3017,9.3017,9.3017,30800.0
2013-10-07 12:15:00,12.68,12.69,12.68,12.69,12800.0,9.3017,9.309,9.3017,9.309,12800.0
2013-10-07 12:20:00,12.69,12.69,12.68,12.69,19200.0,9.309,9.309,9.3017,9.309,19200.0
2013-10-07 12:25:00,12.69,12.69,12.68,12.68,31600.0,9.309,9.309,9.3017,9.3017,31600.0
2013-10-07 12:30:00,12.68,12.68,12.65,12.67,66800.0,9.3017,9.3017,9.2797,9.2944,66800.0
2013-10-07 12:35:00,12.67,12.68,12.67,12.68,29200.0,9.2944,9.3017,9.2944,9.3017,29200.0
2013-10-07 12:40:00,12.67,12.68,12.67,12.68,30400.0,9.2944,9.3017,9.2944,9.3017,30400.0
2013-10-07 12:45:00,12.68,12.68,12.68,12.68,12400.0,9.3017,9.3017,9.3017,9.3017,12400.0
2013-10-07 12:50:00,12.68,12.68,12.67,12.67,38800.0,9.3017,9.3017,9.2944,9.2944,38800.0
2013-10-07 12:55:00,12.67,12.67,12.66,12.66,30400.0,9.2944,9.2944,9.287,9.287,30400.0
2013-10-07 13:00:00,12.66,12.66,12.63,12.64,88400.0,9.287,9.287,9.265,9.2724,88400.0
2013-10-07 13:05:00,12.64,12.65,12.64,12.65,139600.0,9.2724,9.2797,9.2724,9.2797,139600.0
2013-10-07 13:10:00,12.65,12.67,12.65,12.67,37200.0,9.2797,9.2944,9.2797,9.2944,37200.0
2013-10-07 13:15:00,12.66,12.68,12.66,12.68,37200.0,9.287,9.3017,9.287,9.3017,37200.0
2013-10-07 13:20:00,12.68,12.68,12.67,12.68,32800.0,9.3017,9.3017,9.2944,9.3017,32800.0
2013-10-07 13:25:00,12.68,12.68,12.67,12.67,47600.0,9.3017,9.3017,9.2944,9.2944,47600.0
2013-10-07 13:30:00,12.67,12.68,12.66,12.66,40000.0,9.2944,9.3017,9.287,9.287,40000.0
2013-10-07 13:35:00,12.66,12.67,12.64,12.64,40800.0,9.287,9.2944,9.2724,9.2724,40800.0
2013-10-07 13:40:00,12.64,12.65,12.64,12.65,102800.0,9.2724,9.2797,9.2724,9.2797,102800.0
2013-10-07 13:45:00,12.65,12.67,12.65,12.66,35600.0,9.2797,9.2944,9.2797,9.287,35600.0
2013-10-07 13:50:00,12.66,12.66,12.65,12.65,66800.0,9.287,9.287,9.2797,9.2797,66800.0
2013-10-07 13:55:00,12.64,12.66,12.64,12.66,58000.0,9.2724,9.287,9.2724,9.287,58000.0
2013-10-07 14:00:00,12.66,12.69,12.66,12.68,72800.0,9.287,9.309,9.287,9.3017,72800.0
2013-10-07 14:05:00,12.68,12.68,12.67,12.67,23600.0,9.3017,9.3017,9.2944,9.2944,23600.0
2013-10-07 14:10:00,12.67,12.68,12.66,12.66,71600.0,9.2944,9.3017,9.287,9.287,71600.0
2013-10-07 14:15:00,12.66,12.66,12.65,12.66,53200.0,9.287,9.287,9.2797,9.287,53200.0
2013-10-07 14:20:00,12.66,12.66,12.65,12.65,44400.0,9.287,9.287,9.2797,9.2797,44400.0
2013-10-07 14:25:00,12.66,12.66,12.65,12.66,61200.0,9.287,9.287,9.2797,9.287,61200.0
2013-10-07 14:30:00,12.65,12.67,12.65,12.66,69600.0,9.2797,9.2944,9.2797,9.287,69600.0
2013-10-07 14:35:00,12.67,12.69,12.67,12.68,38000.0,9.2944,9.309,9.2944,9.3017,38000.0
2013-10-07 14:40:00,12.68,12.68,12.68,12.68,44800.0,9.3017,9.3017,9.3017,9.3017,44800.0
2013-10-07 14:45:00,12.67,12.67,12.67,12.67,62800.0,9.2944,9.2944,9.2944,9.2944,62800.0
2013-10-07 14:50:00,12.67,12.67,12.66,12.66,58400.0,9.2944,9.2944,9.287,9.287,58400.0
2013-10-07 14:55:00,12.66,12.67,12.66,12.66,38400.0,9.287,9.2944,9.287,9.287,38400.0
2013-10-07 15:00:00,12.66,12.67,12.66,12.67,73600.0,9.287,9.2944,9.287,9.2944,73600.0
2013-10-07 15:05:00,12.67,12.67,12.66,12.67,45200.0,9.2944,9.2944,9.287,9.2944,45200.0
2013-10-07 15:10:00,12.66,12.67,12.66,12.67,60400.0,9.287,9.2944,9.287,9.2944,60400.0
2013-10-07 15:15:00,12.67,12.67,12.66,12.67,118800.0,9.2944,9.2944,9.287,9.2944,118800.0
2013-10-07 15:20:00,12.67,12.67,12.65,12.65,91600.0,9.2944,9.2944,9.2797,9.2797,91600.0
2013-10-07 15:25:00,12.65,12.65,12.64,12.65,126000.0,9.2797,9.2797,9.2724,9.2797,126000.0
2013-10-07 15:30:00,12.65,12.65,12.65,12.65,42800.0,9.2797,9.2797,9.2797,9.2797,42800.0
2013-10-07 15:35:00,12.65,12.65,12.62,12.62,114000.0,9.2797,9.2797,9.2577,9.2577,114000.0
2013-10-07 15:40:00,12.62,12.63,12.61,12.61,263200.0,9.2577,9.265,9.2504,9.2504,263200.0
2013-10-07 15:45:00,12.61,12.63,12.6,12.62,153600.0,9.2504,9.265,9.243,9.2577,153600.0
2013-10-07 15:50:00,12.62,12.63,12.6,12.61,164000.0,9.2577,9.265,9.243,9.2504,164000.0
2013-10-07 15:55:00,12.61,12.64,12.6,12.61,492000.0,9.2504,9.2724,9.243,9.2504,492000.0
2013-10-08 09:30:00,12.6,12.68,12.6,12.62,304000.0,9.243,9.3017,9.243,9.2577,304000.0
2013-10-08 09:35:00,12.62,12.64,12.57,12.63,202400.0,9.2577,9.2724,9.221,9.265,202400.0
2013-10-08 09:40:00,12.63,12.65,12.62,12.65,70000.0,9.265,9.2797,9.2577,9.2797,70000.0
2013-10-08 09:45:00,12.65,12.66,12.59,12.64,190400.0,9.2797,9.287,9.2357,9.2724,190400.0
2013-10-08 09:50:00,12.63,12.67,12.61,12.67,211200.0,9.265,9.2944,9.2504,9.2944,211200.0
2013-10-08 09:55:00,12.67,12.7,12.67,12.67,44800.0,9.2944,9.3164,9.2944,9.2944,44800.0
2013-10-08 10:00:00,12.67,12.7,12.67,12.69,185200.0,9.2944,9.3164,9.2944,9.309,185200.0
2013-10-08 10:05:00,12.7,12.7,12.68,12.68,115600.0,9.3164,9.3164,9.3017,9.3017,115600.0
2013-10-08 10:10:00,12.67,12.68,12.65,12.65,304000.0,9.2944,9.3017,9.2797,9.2797,304000.0
2013-10-08 10:15:00,12.65,12.65,12.63,12.64,102000.0,9.2797,9.2797,9.265,9.2724,102000.0
2013-10-08 10:20:00,12.64,12.64,12.62,12.64,56000.0,9.2724,9.2724,9.2577,9.2724,56000.0
2013-10-08 10:25:00,12.64,12.67,12.64,12.66,96400.0,9.2724,9.2944,9.2724,9.287,96400.0
2013-10-08 10:30:00,12.66,12.67,12.64,12.65,75600.0,9.287,9.2944,9.2724,9.2797,75600.0
2013-10-08 10:35:00,12.65,12.65,12.64,12.65,50000.0,9.2797,9.2797,9.2724,9.2797,50000.0
2013-10-08 10:40:00,12.65,12.65,12.6,12.6,59200.0,9.2797,9.2797,9.243,9.243,59200.0
2013-10-08 10:45:00,12.6,12.61,12.58,12.58,85600.0,9.243,9.2504,9.2283,9.2283,85600.0
2013-10-08 10:50:00,12.58,12.6,12.58,12.59,140000.0,9.2283,9.243,9.2283,9.2357,140000.0
2013-10-08 10:55:00,12.59,12.6,12.57,12.59,40400.0,9.2357,9.243,9.221,9.2357,40400.0
2013-10-08 11:00:00,12.58,12.59,12.57,12.58,56400.0,9.2283,9.2357,9.221,9.2283,56400.0
2013-10-08 11:05:00,12.58,12.58,12.57,12.58,107200.0,9.2283,9.2283,9.221,9.2283,107200.0
2013-10-08 11:10:00,12.58,12.59,12.58,12.58,62400.0,9.2283,9.2357,9.2283,9.2283,62400.0
2013-10-08 11:15:00,12.58,12.59,12.57,12.59,110400.0,9.2283,9.2357,9.221,9.2357,110400.0
2013-10-08 11:20:00,12.59,12.59,12.57,12.58,70400.0,9.2357,9.2357,9.221,9.2283,70400.0
2013-10-08 11:25:00,12.58,12.59,12.57,12.59,88800.0,9.2283,9.2357,9.221,9.2357,88800.0
2013-10-08 11:30:00,12.58,12.58,12.53,12.54,109600.0,9.2283,9.2283,9.1917,9.199,109600.0
2013-10-08 11:35:00,12.54,12.54,12.5,12.51,50800.0,9.199,9.199,9.1697,9.177,50800.0
2013-10-08 11:40:00,12.51,12.53,12.49,12.52,44400.0,9.177,9.1917,9.1623,9.1843,44400.0
2013-10-08 11:45:00,12.53,12.54,12.52,12.53,180800.0,9.1917,9.199,9.1843,9.1917,180800.0
2013-10-08 11:50:00,12.53,12.54,12.53,12.54,70400.0,9.1917,9.199,9.1917,9.199,70400.0
2013-10-08 11:55:00,12.54,12.54,12.52,12.53,52000.0,9.199,9.199,9.1843,9.1917,52000.0
2013-10-08 12:00:00,12.53,12.53,12.51,12.52,45200.0,9.1917,9.1917,9.177,9.1843,45200.0
2013-10-08 12:05:00,12.52,12.54,12.51,12.53,82000.0,9.1843,9.199,9.177,9.1917,82000.0
2013-10-08 12:10:00,12.53,12.54,12.52,12.54,111200.0,9.1917,9.199,9.1843,9.199,111200.0
2013-10-08 12:15:00,12.54,12.54,12.52,12.53,47600.0,9.199,9.199,9.1843,9.1917,47600.0
2013-10-08 12:20:00,12.52,12.53,12.52,12.53,126000.0,9.1843,9.1917,9.1843,9.1917,126000.0
2013-10-08 12:25:00,12.53,12.55,12.52,12.53,221200.0,9.1917,9.2063,9.1843,9.1917,221200.0
2013-10-08 12:30:00,12.52,12.53,12.52,12.53,76400.0,9.1843,9.1917,9.1843,9.1917,76400.0
2013-10-08 12:35:00,12.52,12.54,12.52,12.53,36400.0,9.1843,9.199,9.1843,9.1917,36400.0
2013-10-08 12:40:00,12.52,12.53,12.52,12.52,36000.0,9.1843,9.1917,9.1843,9.1843,36000.0
2013-10-08 12:45:00,12.52,12.53,12.52,12.52,66400.0,9.1843,9.1917,9.1843,9.1843,66400.0
2013-10-08 12:50:00,12.52,12.53,12.51,12.52,102400.0,9.1843,9.1917,9.177,9.1843,102400.0
2013-10-08 12:55:00,12.52,12.53,12.52,12.52,31600.0,9.1843,9.1917,9.1843,9.1843,31600.0
2013-10-08 13:00:00,12.52,12.53,12.51,12.52,61200.0,9.1843,9.1917,9.177,9.1843,61200.0
2013-10-08 13:05:00,12.51,12.52,12.51,12.52,70800.0,9.177,9.1843,9.177,9.1843,70800.0
2013-10-08 13:10:00,12.52,12.53,12.52,12.52,67600.0,9.1843,9.1917,9.1843,9.1843,67600.0
2013-10-08 13:15:00,12.52,12.52,12.49,12.5,61600.0,9.1843,9.1843,9.1623,9.1697,61600.0
2013-10-08 13:20:00,12.5,12.5,12.48,12.48,49600.0,9.1697,9.1697,9.155,9.155,49600.0
2013-10-08 13:25:00,12.48,12.54,12.48,12.53,119200.0,9.155,9.199,9.155,9.1917,119200.0
2013-10-08 13:30:00,12.53,12.54,12.53,12.53,48400.0,9.1917,9.199,9.1917,9.1917,48400.0
2013-10-08 13:35:00,12.54,12.54,12.53,12.53,28800.0,9.199,9.199,9.1917,9.1917,28800.0
2013-10-08 13:40:00,12.54,12.56,12.53,12.56,120000.0,9.199,9.2137,9.1917,9.2137,120000.0
2013-10-08 13:45:00,12.56,12.56,12.55,12.55,100800.0,9.2137,9.2137,9.2063,9.2063,100800.0
2013-10-08 13:50:00,12.55,12.56,12.53,12.54,77600.0,9.2063,9.2137,9.1917,9.199,77600.0
2013-10-08 13:55:00,12.54,12.56,12.53,12.54,90800.0,9.199,9.2137,9.1917,9.199,90800.0
2013-10-08 14:00:00,12.54,12.54,12.49,12.51,88000.0,9.199,9.199,9.1623,9.177,88000.0
2013-10-08 14:05:00,12.51,12.51,12.49,12.5,138800.0,9.177,9.177,9.1623,9.1697,138800.0
2013-10-08 14:10:00,12.5,12.51,12.49,12.5,75200.0,9.1697,9.177,9.1623,9.1697,75200.0
2013-10-08 14:15:00,12.5,12.5,12.46,12.47,48400.0,9.1697,9.1697,9.1403,9.1477,48400.0
2013-10-08 14:20:00,12.46,12.51,12.46,12.49,65200.0,9.1403,9.177,9.1403,9.1623,65200.0
2013-10-08 14:25:00,12.49,12.52,12.48,12.52,72800.0,9.1623,9.1843,9.155,9.1843,72800.0
2013-10-08 14:30:00,12.51,12.52,12.5,12.5,68000.0,9.177,9.1843,9.1697,9.1697,68000.0
2013-10-08 14:35:00,12.5,12.51,12.49,12.51,75200.0,9.1697,9.177,9.1623,9.177,75200.0
2013-10-08 14:40:00,12.51,12.52,12.49,12.51,64400.0,9.177,9.1843,9.1623,9.177,64400.0
2013-10-08 14:45:00,12.51,12.52,12.49,12.51,89600.0,9.177,9.1843,9.1623,9.177,89600.0
2013-10-08 14:50:00,12.5,12.51,12.49,12.51,109600.0,9.1697,9.177,9.1623,9.177,109600.0
2013-10-08 14:55:00,12.51,12.51,12.5,12.51,94400.0,9.177,9.177,9.1697,9.177,94400.0
2013-10-08 15:00:00,12.51,12.53,12.5,12.51,83600.0,9.177,9.1917,9.1697,9.177,83600.0
2013-10-08 15:05:00,12.5,12.51,12.5,12.5,74400.0,9.1697,9.177,9.1697,9.1697,74400.0
2013-10-08 15:10:00,12.5,12.51,12.49,12.51,68000.0,9.1697,9.177,9.1623,9.177,68000.0
2013-10-08 15:15:00,12.51,12.53,12.49,12.52,91600.0,9.177,9.1917,9.1623,9.1843,91600.0
2013-10-08 15:20:00,12.52,12.54,12.51,12.54,108800.0,9.1843,9.199,9.177,9.199,108800.0
2013-10-08 15:25:00,12.54,12.56,12.54,12.55,138000.0,9.199,9.2137,9.199,9.2063,138000.0
2013-10-08 15:30:00,12.55,12.55,12.5,12.51,145600.0,9.2063,9.2063,9.1697,9.177,145600.0
2013-10-08 15:35:00,12.51,12.53,12.5,12.53,142800.0,9.177,9.1917,9.1697,9.1917,142800.0
2013-10-08 15:40:00,12.53,12.53,12.52,12.53,206000.0,9.1917,9.1917,9.1843,9.1917,206000.0
2013-10-08 15:45:00,12.53,12.54,12.51,12.51,203600.0,9.1917,9.199,9.177,9.177,203600.0
2013-10-08 15:50:00,12.51,12.53,12.49,12.52,291200.0,9.177,9.1917,9.1623,9.1843,291200.0
2013-10-08 15:55:00,12.52,12.53,12.49,12.5,579200.0,9.1843,9.1917,9.1623,9.1697,579200.0
2013-10-09 09:30:00,12.03,12.13,11.88,11.99,880800.0,8.8249,8.8982,8.7148,8.7955,880800.0
2013-10-09 09:35:00,11.99,11.99,11.84,11.86,534000.0,8.7955,8.7955,8.6855,8.7002,534000.0
2013-10-09 09:40:00,11.86,11.98,11.85,11.96,470400.0,8.7002,8.7882,8.6928,8.7735,470400.0
2013-10-09 09:45:00,11.96,11.96,11.83,11.87,603200.0,8.7735,8.7735,8.6782,8.7075,603200.0
2013-10-09 09:50:00,11.88,11.89,11.82,11.89,375200.0,8.7148,8.7222,8.6708,8.7222,375200.0
2013-10-09 09:55:00,11.89,11.89,11.83,11.86,268000.0,8.7222,8.7222,8.6782,8.7002,268000.0
2013-10-09 10:00:00,11.86,11.88,11.86,11.88,295600.0,8.7002,8.7148,8.7002,8.7148,295600.0
2013-10-09 10:05:00,11.88,11.95,11.87,11.91,200800.0,8.7148,8.7662,8.7075,8.7369,200800.0
2013-10-09 10:10:00,11.91,11.91,11.84,11.86,218800.0,8.7369,8.7369,8.6855,8.7002,218800.0
2013-10-09 10:15:00,11.86,11.87,11.71,11.81,489200.0,8.7002,8.7075,8.5901,8.6635,489200.0
2013-10-09 10:20:00,11.81,11.81,11.75,11.8,284000.0,8.6635,8.6635,8.6195,8.6562,284000.0
2013-10-09 10:25:00,11.8,11.87,11.79,11.83,322400.0,8.6562,8.7075,8.6488,8.6782,322400.0
2013-10-09 10:30:00,11.83,11.91,11.83,11.91,394400.0,8.6782,8.7369,8.6782,8.7369,394400.0
2013-10-09 10:35:00,11.91,11.91,11.88,11.88,276000.0,8.7369,8.7369,8.7148,8.7148,276000.0
2013-10-09 10:40:00,11.88,11.93,11.83,11.84,372400.0,8.7148,8.7515,8.6782,8.6855,372400.0
2013-10-09 10:45:00,11.84,11.84,11.77,11.8,207600.0,8.6855,8.6855,8.6342,8.6562,207600.0
2013-10-09 10:50:00,11.8,11.8,11.76,11.78,219200.0,8.6562,8.6562,8.6268,8.6415,219200.0
2013-10-09 10:55:00,11.77,11.77,11.66,11.7,342000.0,8.6342,8.6342,8.5535,8.5828,342000.0
2013-10-09 11:00:00,11.7,11.77,11.69,11.74,244000.0,8.5828,8.6342,8.5755,8.6121,244000.0
2013-10-09 11:05:00,11.74,11.75,11.7,11.71,128400.0,8.6121,8.6195,8.5828,8.5901,128400.0
2013-10-09 11:10:00,11.71,11.72,11.69,11.7,331600.0,8.5901,8.5975,8.5755,8.5828,331600.0
2013-10-09 11:15:00,11.7,11.72,11.67,11.67,246400.0,8.5828,8.5975,8.5608,8.5608,246400.0
2013-10-09 11:20:00,11.67,11.69,11.67,11.68,177200.0,8.5608,8.5755,8.5608,8.5681,177200.0
2013-10-09 11:25:00,11.68,11.72,11.67,11.69,141200.0,8.5681,8.5975,8.5608,8.5755,141200.0
2013-10-09 11:30:00,11.69,11.71,11.68,11.7,166800.0,8.5755,8.5901,8.5681,8.5828,166800.0
2013-10-09 11:35:00,11.7,11.72,11.69,11.69,154800.0,8.5828,8.5975,8.5755,8.5755,154800.0
2013-10-09 11:40:00,11.69,11.71,11.68,11.7,143200.0,8.5755,8.5901,8.5681,8.5828,143200.0
2013-10-09 11:45:00,11.71,11.72,11.68,11.7,159200.0,8.5901,8.5975,8.5681,8.5828,159200.0
2013-10-09 11:50:00,11.69,11.71,11.67,11.68,590000.0,8.5755,8.5901,8.5608,8.5681,590000.0
2013-10-09 11:55:00,11.67,11.67,11.58,11.6,254400.0,8.5608,8.5608,8.4948,8.5094,254400.0
2013-10-09 12:00:00,11.6,11.65,11.57,11.57,288000.0,8.5094,8.5461,8.4874,8.4874,288000.0
2013-10-09 12:05:00,11.57,11.6,11.57,11.58,204800.0,8.4874,8.5094,8.4874,8.4948,204800.0
2013-10-09 12:10:00,11.58,11.67,11.58,11.64,219200.0,8.4948,8.5608,8.4948,8.5388,219200.0
2013-10-09 12:15:00,11.65,11.68,11.64,11.67,161600.0,8.5461,8.5681,8.5388,8.5608,161600.0
2013-10-09 12:20:00,11.66,11.68,11.62,11.62,463600.0,8.5535,8.5681,8.5241,8.5241,463600.0
2013-10-09 12:25:00,11.62,11.66,11.62,11.63,356000.0,8.5241,8.5535,8.5241,8.5315,356000.0
2013-10-09 12:30:00,11.63,11.65,11.62,11.65,105200.0,8.5315,8.5461,8.5241,8.5461,105200.0
2013-10-09 12:35:00,11.65,11.68,11.65,11.68,195200.0,8.5461,8.5681,8.5461,8.5681,195200.0
2013-10-09 12:40:00,11.68,11.72,11.63,11.63,172800.0,8.5681,8.5975,8.5315,8.5315,172800.0
2013-10-09 12:45:00,11.63,11.65,11.63,11.65,98000.0,8.5315,8.5461,8.5315,8.5461,98000.0
2013-10-09 12:50:00,11.65,11.66,11.64,11.65,65200.0,8.5461,8.5535,8.5388,8.5461,65200.0
2013-10-09 12:55:00,11.65,11.67,11.65,11.65,114800.0,8.5461,8.5608,8.5461,8.5461,114800.0
2013-10-09 13:00:00,11.65,11.67,11.63,11.64,206400.0,8.5461,8.5608,8.5315,8.5388,206400.0
2013-10-09 13:05:00,11.64,11.64,11.62,11.63,153600.0,8.5388,8.5388,8.5241,8.5315,153600.0
2013-10-09 13:10:00,11.63,11.63,11.6,11.61,151200.0,8.5315,8.5315,8.5094,8.5168,151200.0
2013-10-09 13:15:00,11.61,11.61,11.59,11.6,106800.0,8.5168,8.5168,8.5021,8.5094,106800.0
2013-10-09 13:20:00,11.61,11.62,11.6,11.62,128800.0,8.5168,8.5241,8.5094,8.5241,128800.0
2013-10-09 13:25:00,11.62,11.68,11.61,11.67,498000.0,8.5241,8.5681,8.5168,8.5608,498000.0
2013-10-09 13:30:00,11.67,11.71,11.67,11.67,198800.0,8.5608,8.5901,8.5608,8.5608,198800.0
2013-10-09 13:35:00,11.67,11.68,11.62,11.63,102800.0,8.5608,8.5681,8.5241,8.5315,102800.0
2013-10-09 13:40:00,11.63,11.66,11.63,11.63,122000.0,8.5315,8.5535,8.5315,8.5315,122000.0
2013-10-09 13:45:00,11.63,11.63,11.6,11.61,472400.0,8.5315,8.5315,8.5094,8.5168,472400.0
2013-10-09 13:50:00,11.62,11.64,11.61,11.64,200800.0,8.5241,8.5388,8.5168,8.5388,200800.0
2013-10-09 13:55:00,11.64,11.69,11.62,11.67,246000.0,8.5388,8.5755,8.5241,8.5608,246000.0
2013-10-09 14:00:00,11.67,11.74,11.65,11.73,308000.0,8.5608,8.6121,8.5461,8.6048,308000.0
2013-10-09 14:05:00,11.73,11.8,11.72,11.74,566000.0,8.6048,8.6562,8.5975,8.6121,566000.0
2013-10-09 14:10:00,11.74,11.77,11.74,11.77,152000.0,8.6121,8.6342,8.6121,8.6342,152000.0
2013-10-09 14:15:00,11.77,11.79,11.76,11.77,104800.0,8.6342,8.6488,8.6268,8.6342,104800.0
2013-10-09 14:20:00,11.76,11.77,11.73,11.74,98000.0,8.6268,8.6342,8.6048,8.6121,98000.0
2013-10-09 14:25:00,11.74,11.77,11.74,11.75,106400.0,8.6121,8.6342,8.6121,8.6195,106400.0
2013-10-09 14:30:00,11.75,11.77,11.74,11.77,158800.0,8.6195,8.6342,8.6121,8.6342,158800.0
2013-10-09 14:35:00,11.77,11.78,11.74,11.74,144400.0,8.6342,8.6415,8.6121,8.6121,144400.0
2013-10-09 14:40:00,11.74,11.74,11.68,11.68,268400.0,8.6121,8.6121,8.5681,8.5681,268400.0
2013-10-09 14:45:00,11.68,11.68,11.63,11.63,377600.0,8.5681,8.5681,8.5315,8.5315,377600.0
2013-10-09 14:50:00,11.63,11.64,11.6,11.6,299200.0,8.5315,8.5388,8.5094,8.5094,299200.0
2013-10-09 14:55:00,11.6,11.6,11.52,11.56,590800.0,8.5094,8.5094,8.4508,8.4801,590800.0
2013-10-09 15:00:00,11.56,11.56,11.46,11.51,923200.0,8.4801,8.4801,8.4067,8.4434,923200.0
2013-10-09 15:05:00,11.49,11.51,11.46,11.49,512400.0,8.4288,8.4434,8.4067,8.4288,512400.0
2013-10-09 15:10:00,11.49,11.53,11.48,11.5,743600.0,8.4288,8.4581,8.4214,8.4361,743600.0
2013-10-09 15:15:00,11.5,11.51,11.49,11.5,372800.0,8.4361,8.4434,8.4288,8.4361,372800.0
2013-10-09 15:20:00,11.5,11.6,11.49,11.59,368400.0,8.4361,8.5094,8.4288,8.5021,368400.0
2013-10-09 15:25:00,11.59,11.63,11.59,11.62,908800.0,8.5021,8.5315,8.5021,8.5241,908800.0
2013-10-09 15:30:00,11.62,11.66,11.61,11.64,309600.0,8.5241,8.5535,8.5168,8.5388,309600.0
2013-10-09 15:35:00,11.64,11.67,11.63,11.65,321200.0,8.5388,8.5608,8.5315,8.5461,321200.0
2013-10-09 15:40:00,11.65,11.68,11.64,11.67,422800.0,8.5461,8.5681,8.5388,8.5608,422800.0
2013-10-09 15:45:00,11.68,11.72,11.67,11.72,723200.0,8.5681,8.5975,8.5608,8.5975,723200.0
2013-10-09 15:50:00,11.72,11.72,11.68,11.72,874400.0,8.5975,8.5975,8.5681,8.5975,874400.0
2013-10-09 15:55:00,11.72,11.78,11.69,11.72,1233200.0,8.5975,8.6415,8.5755,8.5975,1233200.0
2013-10-10 09:30:00,11.75,11.79,11.72,11.79,374000.0,8.6195,8.6488,8.5975,8.6488,374000.0
2013-10-10 09:35:00,11.79,11.86,11.79,11.85,158800.0,8.6488,8.7002,8.6488,8.6928,158800.0
2013-10-10 09:40:00,11.85,11.9,11.84,11.84,176000.0,8.6928,8.7295,8.6855,8.6855,176000.0
2013-10-10 09:45:00,11.84,11.85,11.76,11.77,178400.0,8.6855,8.6928,8.6268,8.6342,178400.0
2013-10-10 09:50:00,11.76,11.8,11.76,11.79,146000.0,8.6268,8.6562,8.6268,8.6488,146000.0
2013-10-10 09:55:00,11.79,11.82,11.79,11.82,65600.0,8.6488,8.6708,8.6488,8.6708,65600.0
2013-10-10 10:00:00,11.82,11.83,11.79,11.8,104400.0,8.6708,8.6782,8.6488,8.6562,104400.0
2013-10-10 10:05:00,11.8,11.8,11.75,11.76,116400.0,8.6562,8.6562,8.6195,8.6268,116400.0
2013-10-10 10:10:00,11.76,11.78,11.76,11.78,66800.0,8.6268,8.6415,8.6268,8.6415,66800.0
2013-10-10 10:15:00,11.78,11.78,11.75,11.77,136000.0,8.6415,8.6415,8.6195,8.6342,136000.0
2013-10-10 10:20:00,11.77,11.82,11.77,11.81,108000.0,8.6342,8.6708,8.6342,8.6635,108000.0
2013-10-10 10:25:00,11.81,11.81,11.78,11.79,98400.0,8.6635,8.6635,8.6415,8.6488,98400.0
2013-10-10 10:30:00,11.8,11.81,11.76,11.81,384400.0,8.6562,8.6635,8.6268,8.6635,384400.0
2013-10-10 10:35:00,11.81,11.88,11.81,11.87,212000.0,8.6635,8.7148,8.6635,8.7075,212000.0
2013-10-10 10:40:00,11.88,11.89,11.85,11.86,98400.0,8.7148,8.7222,8.6928,8.7002,98400.0
2013-10-10 10:45:00,11.87,11.88,11.86,11.87,52400.0,8.7075,8.7148,8.7002,8.7075,52400.0
2013-10-10 10:50:00,11.86,11.88,11.86,11.87,73200.0,8.7002,8.7148,8.7002,8.7075,73200.0
2013-10-10 10:55:00,11.87,11.89,11.85,11.89,80400.0,8.7075,8.7222,8.6928,8.7222,80400.0
2013-10-10 11:00:00,11.89,11.89,11.86,11.86,208800.0,8.7222,8.7222,8.7002,8.7002,208800.0
2013-10-10 11:05:00,11.86,11.9,11.86,11.9,110000.0,8.7002,8.7295,8.7002,8.7295,110000.0
2013-10-10 11:10:00,11.9,11.92,11.9,11.92,155200.0,8.7295,8.7442,8.7295,8.7442,155200.0
2013-10-10 11:15:00,11.92,11.95,11.92,11.93,130800.0,8.7442,8.7662,8.7442,8.7515,130800.0
2013-10-10 11:20:00,11.93,11.95,11.93,11.93,150000.0,8.7515,8.7662,8.7515,8.7515,150000.0
2013-10-10 11:25:00,11.93,11.96,11.93,11.95,167600.0,8.7515,8.7735,8.7515,8.7662,167600.0
2013-10-10 11:30:00,11.95,11.97,11.94,11.97,70000.0,8.7662,8.7809,8.7589,8.7809,70000.0
2013-10-10 11:35:00,11.97,12.01,11.97,12.01,152400.0,8.7809,8.8102,8.7809,8.8102,152400.0
2013-10-10 11:40:00,12.01,12.03,12.0,12.03,151200.0,8.8102,8.8249,8.8029,8.8249,151200.0
2013-10-10 11:45:00,12.03,12.06,12.02,12.04,206400.0,8.8249,8.8469,8.8175,8.8322,206400.0
2013-10-10 11:50:00,12.04,12.04,12.02,12.04,204400.0,8.8322,8.8322,8.8175,8.8322,204400.0
2013-10-10 11:55:00,12.03,12.03,12.02,12.03,100000.0,8.8249,8.8249,8.8175,8.8249,100000.0
2013-10-10 12:00:00,12.03,12.03,12.0,12.01,119600.0,8.8249,8.8249,8.8029,8.8102,119600.0
2013-10-10 12:05:00,12.01,12.02,12.0,12.02,184000.0,8.8102,8.8175,8.8029,8.8175,184000.0
2013-10-10 12:10:00,12.01,12.02,11.99,12.01,190800.0,8.8102,8.8175,8.7955,8.8102,190800.0
2013-10-10 12:15:00,12.01,12.02,12.0,12.0,76400.0,8.8102,8.8175,8.8029,8.8029,76400.0
2013-10-10 12:20:00,12.0,12.02,12.0,12.0,91600.0,8.8029,8.8175,8.8029,8.8029,91600.0
2013-10-10 12:25:00,12.0,12.01,12.0,12.0,102800.0,8.8029,8.8102,8.8029,8.8029,102800.0
2013-10-10 12:30:00,12.0,12.02,12.0,12.02,130800.0,8.8029,8.8175,8.8029,8.8175,130800.0
2013-10-10 12:35:00,12.02,12.05,12.02,12.04,94000.0,8.8175,8.8396,8.8175,8.8322,94000.0
2013-10-10 12:40:00,12.04,12.04,12.03,12.03,81600.0,8.8322,8.8322,8.8249,8.8249,81600.0
2013-10-10 12:45:00,12.03,12.04,12.02,12.03,89600.0,8.8249,8.8322,8.8175,8.8249,89600.0
2013-10-10 12:50:00,12.02,12.02,12.0,12.0,306800.0,8.8175,8.8175,8.8029,8.8029,306800.0
2013-10-10 12:55:00,12.0,12.0,11.99,12.0,400800.0,8.8029,8.8029,8.7955,8.8029,400800.0
2013-10-10 13:00:00,12.01,12.01,12.0,12.0,78000.0,8.8102,8.8102,8.8029,8.8029,78000.0
2013-10-10 13:05:00,12.0,12.02,12.0,12.01,616000.0,8.8029,8.8175,8.8029,8.8102,616000.0
2013-10-10 13:10:00,12.01,12.03,12.0,12.02,356800.0,8.8102,8.8249,8.8029,8.8175,356800.0
2013-10-10 13:15:00,12.02,12.02,11.99,11.99,162000.0,8.8175,8.8175,8.7955,8.7955,162000.0
2013-10-10 13:20:00,11.99,12.0,11.95,11.97,296000.0,8.7955,8.8029,8.7662,8.7809,296000.0
2013-10-10 13:25:00,11.97,11.97,11.93,11.94,131600.0,8.7809,8.7809,8.7515,8.7589,131600.0
2013-10-10 13:30:00,11.93,11.93,11.89,11.92,278800.0,8.7515,8.7515,8.7222,8.7442,278800.0
2013-10-10 13:35:00,11.92,11.96,11.92,11.94,92800.0,8.7442,8.7735,8.7442,8.7589,92800.0
2013-10-10 13:40:00,11.94,11.95,11.93,11.94,135200.0,8.7589,8.7662,8.7515,8.7589,135200.0
2013-10-10 13:45:00,11.94,11.95,11.94,11.94,257200.0,8.7589,8.7662,8.7589,8.7589,257200.0
2013-10-10 13:50:00,11.95,11.95,11.94,11.94,207200.0,8.7662,8.7662,8.7589,8.7589,207200.0
2013-10-10 13:55:00,11.95,11.96,11.94,11.95,94400.0,8.7662,8.7735,8.7589,8.7662,94400.0
2013-10-10 14:00:00,11.95,11.96,11.94,11.95,186000.0,8.7662,8.7735,8.7589,8.7662,186000.0
2013-10-10 14:05:00,11.94,11.98,11.94,11.96,206800.0,8.7589,8.7882,8.7589,8.7735,206800.0
2013-10-10 14:10:00,11.96,11.97,11.95,11.96,148400.0,8.7735,8.7809,8.7662,8.7735,148400.0
2013-10-10 14:15:00,11.96,11.97,11.96,11.96,121600.0,8.7735,8.7809,8.7735,8.7735,121600.0
2013-10-10 14:20:00,11.96,11.99,11.96,11.98,151600.0,8.7735,8.7955,8.7735,8.7882,151600.0
2013-10-10 14:25:00,11.98,11.98,11.96,11.97,117200.0,8.7882,8.7882,8.7735,8.7809,117200.0
2013-10-10 14:30:00,11.97,11.98,11.96,11.98,122800.0,8.7809,8.7882,8.7735,8.7882,122800.0
2013-10-10 14:35:00,11.98,12.01,11.97,11.99,208800.0,8.7882,8.8102,8.7809,8.7955,208800.0
2013-10-10 14:40:00,11.99,12.01,11.99,11.99,184400.0,8.7955,8.8102,8.7955,8.7955,184400.0
2013-10-10 14:45:00,11.99,12.01,11.99,11.99,164400.0,8.7955,8.8102,8.7955,8.7955,164400.0
2013-10-10 14:50:00,11.99,12.0,11.99,11.99,142000.0,8.7955,8.8029,8.7955,8.7955,142000.0
2013-10-10 14:55:00,11.99,12.01,11.99,12.01,127200.0,8.7955,8.8102,8.7955,8.8102,127200.0
2013-10-10 15:00:00,12.01,12.04,12.01,12.03,171600.0,8.8102,8.8322,8.8102,8.8249,171600.0
2013-10-10 15:05:00,12.03,12.04,12.01,12.01,131600.0,8.8249,8.8322,8.8102,8.8102,131600.0
2013-10-10 15:10:00,12.01,12.03,12.01,12.02,127600.0,8.8102,8.8249,8.8102,8.8175,127600.0
2013-10-10 15:15:00,12.02,12.02,11.99,11.99,289200.0,8.8175,8.8175,8.7955,8.7955,289200.0
2013-10-10 15:20:00,12.0,12.01,11.97,11.99,178800.0,8.8029,8.8102,8.7809,8.7955,178800.0
2013-10-10 15:25:00,11.99,12.0,11.99,11.99,149200.0,8.7955,8.8029,8.7955,8.7955,149200.0
2013-10-10 15:30:00,11.99,12.01,11.98,11.99,402800.0,8.7955,8.8102,8.7882,8.7955,402800.0
2013-10-10 15:35:00,11.99,12.01,11.98,11.99,637200.0,8.7955,8.8102,8.7882,8.7955,637200.0
2013-10-10 15:40:00,11.99,12.02,11.99,12.01,365200.0,8.7955,8.8175,8.7955,8.8102,365200.0
2013-10-10 15:45:00,12.01,12.01,11.98,11.99,571600.0,8.8102,8.8102,8.7882,8.7955,571600.0
2013-10-10 15:50:00,11.99,11.99,11.98,11.98,812400.0,8.7955,8.7955,8.7882,8.7882,812400.0
2013-10-10 15:55:00,11.98,11.99,11.97,11.99,888800.0,8.7882,8.7955,8.7809,8.7955,888800.0
2013-10-11 09:30:00,11.98,12.01,11.92,11.98,201200.0,8.7882,8.8102,8.7442,8.7882,201200.0
2013-10-11 09:35:00,11.98,12.02,11.98,12.01,87600.0,8.7882,8.8175,8.7882,8.8102,87600.0
2013-10-11 09:40:00,12.01,12.02,11.99,12.0,104000.0,8.8102,8.8175,8.7955,8.8029,104000.0
2013-10-11 09:45:00,12.0,12.02,11.99,12.02,116400.0,8.8029,8.8175,8.7955,8.8175,116400.0
2013-10-11 09:50:00,12.02,12.02,11.99,11.99,68000.0,8.8175,8.8175,8.7955,8.7955,68000.0
2013-10-11 09:55:00,11.99,11.99,11.95,11.95,168400.0,8.7955,8.7955,8.7662,8.7662,168400.0
2013-10-11 10:00:00,11.95,11.98,11.95,11.97,132800.0,8.7662,8.7882,8.7662,8.7809,132800.0
2013-10-11 10:05:00,11.97,11.97,11.93,11.94,189200.0,8.7809,8.7809,8.7515,8.7589,189200.0
2013-10-11 10:10:00,11.95,11.95,11.9,11.93,165600.0,8.7662,8.7662,8.7295,8.7515,165600.0
2013-10-11 10:15:00,11.92,11.93,11.9,11.9,142000.0,8.7442,8.7515,8.7295,8.7295,142000.0
2013-10-11 10:20:00,11.9,11.9,11.88,11.9,125600.0,8.7295,8.7295,8.7148,8.7295,125600.0
2013-10-11 10:25:00,11.9,11.93,11.88,11.9,244000.0,8.7295,8.7515,8.7148,8.7295,244000.0
2013-10-11 10:30:00,11.9,11.92,11.89,11.92,84000.0,8.7295,8.7442,8.7222,8.7442,84000.0
2013-10-11 10:35:00,11.92,11.93,11.9,11.9,123200.0,8.7442,8.7515,8.7295,8.7295,123200.0
2013-10-11 10:40:00,11.9,11.9,11.85,11.88,332800.0,8.7295,8.7295,8.6928,8.7148,332800.0
2013-10-11 10:45:00,11.88,11.9,11.88,11.88,60400.0,8.7148,8.7295,8.7148,8.7148,60400.0
2013-10-11 10:50:00,11.88,11.9,11.88,11.9,40400.0,8.7148,8.7295,8.7148,8.7295,40400.0
2013-10-11 10:55:00,11.9,11.9,11.89,11.9,121200.0,8.7295,8.7295,8.7222,8.7295,121200.0
2013-10-11 11:00:00,11.9,11.9,11.88,11.89,97600.0,8.7295,8.7295,8.7148,8.7222,97600.0
2013-10-11 11:05:00,11.89,11.91,11.89,11.91,84400.0,8.7222,8.7369,8.7222,8.7369,84400.0
2013-10-11 11:10:00,11.9,11.93,11.9,11.93,60400.0,8.7295,8.7515,8.7295,8.7515,60400.0
2013-10-11 11:15:00,11.93,11.95,11.93,11.95,119200.0,8.7515,8.7662,8.7515,8.7662,119200.0
2013-10-11 11:20:00,11.95,11.97,11.95,11.97,63600.0,8.7662,8.7809,8.7662,8.7809,63600.0
2013-10-11 11:25:00,11.97,11.98,11.96,11.97,78000.0,8.7809,8.7882,8.7735,8.7809,78000.0
2013-10-11 11:30:00,11.97,11.99,11.96,11.97,216400.0,8.7809,8.7955,8.7735,8.7809,216400.0
2013-10-11 11:35:00,11.97,11.98,11.96,11.96,110400.0,8.7809,8.7882,8.7735,8.7735,110400.0
2013-10-11 11:40:00,11.96,11.99,11.96,11.96,130000.0,8.7735,8.7955,8.7735,8.7735,130000.0
2013-10-11 11:45:00,11.96,11.97,11.96,11.96,52800.0,8.7735,8.7809,8.7735,8.7735,52800.0
2013-10-11 11:50:00,11.96,11.97,11.96,11.97,43200.0,8.7735,8.7809,8.7735,8.7809,43200.0
2013-10-11 11:55:00,11.97,11.97,11.96,11.96,72400.0,8.7809,8.7809,8.7735,8.7735,72400.0
2013-10-11 12:00:00,11.96,11.97,11.96,11.96,104000.0,8.7735,8.7809,8.7735,8.7735,104000.0
2013-10-11 12:05:00,11.96,11.98,11.96,11.97,186400.0,8.7735,8.7882,8.7735,8.7809,186400.0
2013-10-11 12:10:00,11.97,11.97,11.96,11.96,42800.0,8.7809,8.7809,8.7735,8.7735,42800.0
2013-10-11 12:15:00,11.96,11.97,11.96,11.97,51600.0,8.7735,8.7809,8.7735,8.7809,51600.0
2013-10-11 12:20:00,11.97,11.97,11.95,11.97,78000.0,8.7809,8.7809,8.7662,8.7809,78000.0
2013-10-11 12:25:00,11.97,11.97,11.96,11.96,43600.0,8.7809,8.7809,8.7735,8.7735,43600.0
2013-10-11 12:30:00,11.96,11.97,11.96,11.96,66800.0,8.7735,8.7809,8.7735,8.7735,66800.0
2013-10-11 12:35:00,11.96,11.97,11.96,11.96,42400.0,8.7735,8.7809,8.7735,8.7735,42400.0
2013-10-11 12:40:00,11.97,11.97,11.97,11.97,49200.0,8.7809,8.7809,8.7809,8.7809,49200.0
2013-10-11 12:45:00,11.97,11.97,11.96,11.96,60000.0,8.7809,8.7809,8.7735,8.7735,60000.0
2013-10-11 12:50:00,11.97,11.97,11.96,11.96,68400.0,8.7809,8.7809,8.7735,8.7735,68400.0
2013-10-11 12:55:00,11.96,11.97,11.96,11.96,91200.0,8.7735,8.7809,8.7735,8.7735,91200.0
2013-10-11 13:00:00,11.96,11.96,11.94,11.95,114800.0,8.7735,8.7735,8.7589,8.7662,114800.0
2013-10-11 13:05:00,11.95,11.97,11.95,11.96,74800.0,8.7662,8.7809,8.7662,8.7735,74800.0
2013-10-11 13:10:00,11.96,11.97,11.96,11.96,28800.0,8.7735,8.7809,8.7735,8.7735,28800.0
2013-10-11 13:15:00,11.96,11.96,11.95,11.96,78800.0,8.7735,8.7735,8.7662,8.7735,78800.0
2013-10-11 13:20:00,11.96,11.96,11.95,11.95,97200.0,8.7735,8.7735,8.7662,8.7662,97200.0
2013-10-11 13:25:00,11.95,11.95,11.94,11.94,147200.0,8.7662,8.7662,8.7589,8.7589,147200.0
2013-10-11 13:30:00,11.94,11.94,11.92,11.92,61600.0,8.7589,8.7589,8.7442,8.7442,61600.0
2013-10-11 13:35:00,11.93,11.93,11.92,11.92,72800.0,8.7515,8.7515,8.7442,8.7442,72800.0
2013-10-11 13:40:00,11.92,11.92,11.91,11.91,32000.0,8.7442,8.7442,8.7369,8.7369,32000.0
2013-10-11 13:45:00,11.92,11.92,11.9,11.9,49200.0,8.7442,8.7442,8.7295,8.7295,49200.0
2013-10-11 13:50:00,11.9,11.91,11.9,11.91,42400.0,8.7295,8.7369,8.7295,8.7369,42400.0
2013-10-11 13:55:00,11.91,11.91,11.88,11.89,89200.0,8.7369,8.7369,8.7148,8.7222,89200.0
2013-10-11 14:00:00,11.89,11.9,11.88,11.9,102000.0,8.7222,8.7295,8.7148,8.7295,102000.0
2013-10-11 14:05:00,11.89,11.9,11.88,11.89,381600.0,8.7222,8.7295,8.7148,8.7222,381600.0
2013-10-11 14:10:00,11.89,11.89,11.88,11.88,50400.0,8.7222,8.7222,8.7148,8.7148,50400.0
2013-10-11 14:15:00,11.88,11.88,11.86,11.87,158000.0,8.7148,8.7148,8.7002,8.7075,158000.0
2013-10-11 14:20:00,11.87,11.88,11.86,11.86,77600.0,8.7075,8.7148,8.7002,8.7002,77600.0
2013-10-11 14:25:00,11.86,11.87,11.85,11.85,93200.0,8.7002,8.7075,8.6928,8.6928,93200.0
2013-10-11 14:30:00,11.85,11.86,11.85,11.85,72400.0,8.6928,8.7002,8.6928,8.6928,72400.0
2013-10-11 14:35:00,11.85,11.86,11.82,11.82,148000.0,8.6928,8.7002,8.6708,8.6708,148000.0
2013-10-11 14:40:00,11.82,11.83,11.81,11.82,131600.0,8.6708,8.6782,8.6635,8.6708,131600.0
2013-10-11 14:45:00,11.82,11.83,11.82,11.82,75600.0,8.6708,8.6782,8.6708,8.6708,75600.0
2013-10-11 14:50:00,11.82,11.82,11.81,11.81,114800.0,8.6708,8.6708,8.6635,8.6635,114800.0
2013-10-11 14:55:00,11.82,11.82,11.8,11.81,140800.0,8.6708,8.6708,8.6562,8.6635,140800.0
2013-10-11 15:00:00,11.81,11.81,11.8,11.81,148800.0,8.6635,8.6635,8.6562,8.6635,148800.0
2013-10-11 15:05:00,11.81,11.81,11.8,11.8,113600.0,8.6635,8.6635,8.6562,8.6562,113600.0
2013-10-11 15:10:00,11.8,11.81,11.79,11.79,163600.0,8.6562,8.6635,8.6488,8.6488,163600.0
2013-10-11 15:15:00,11.8,11.8,11.78,11.78,164800.0,8.6562,8.6562,8.6415,8.6415,164800.0
2013-10-11 15:20:00,11.78,11.79,11.78,11.78,186400.0,8.6415,8.6488,8.6415,8.6415,186400.0
2013-10-11 15:25:00,11.78,11.78,11.78,11.78,142800.0,8.6415,8.6415,8.6415,8.6415,142800.0
2013-10-11 15:30:00,11.78,11.8,11.78,11.79,204000.0,8.6415,8.6562,8.6415,8.6488,204000.0
2013-10-11 15:35:00,11.79,11.8,11.78,11.78,198000.0,8.6488,8.6562,8.6415,8.6415,198000.0
2013-10-11 15:40:00,11.78,11.79,11.77,11.79,202800.0,8.6415,8.6488,8.6342,8.6488,202800.0
2013-10-11 15:45:00,11.79,11.79,11.77,11.77,180800.0,8.6488,8.6488,8.6342,8.6342,180800.0
2013-10-11 15:50:00,11.77,11.8,11.77,11.79,263200.0,8.6342,8.6562,8.6342,8.6488,263200.0
2013-10-11 15:55:00,11.8,11.84,11.79,11.83,587200.0,8.6562,8.6855,8.6488,8.6782,587200.0
2013-10-14 09:30:00,11.81,11.94,11.77,11.93,259200.0,8.6635,8.7589,8.6342,8.7515,259200.0
2013-10-14 09:35:00,11.93,11.99,11.89,11.97,399600.0,8.7515,8.7955,8.7222,8.7809,399600.0
2013-10-14 09:40:00,11.97,12.03,11.95,11.98,241600.0,8.7809,8.8249,8.7662,8.7882,241600.0
2013-10-14 09:45:00,11.97,11.98,11.96,11.97,100400.0,8.7809,8.7882,8.7735,8.7809,100400.0
2013-10-14 09:50:00,11.98,11.99,11.97,11.99,138000.0,8.7882,8.7955,8.7809,8.7955,138000.0
2013-10-14 09:55:00,11.99,12.05,11.99,12.05,134400.0,8.7955,8.8396,8.7955,8.8396,134400.0
2013-10-14 10:00:00,12.05,12.08,12.04,12.08,387200.0,8.8396,8.8616,8.8322,8.8616,387200.0
2013-10-14 10:05:00,12.07,12.08,12.02,12.02,273200.0,8.8542,8.8616,8.8175,8.8175,273200.0
2013-10-14 10:10:00,12.02,12.02,11.97,11.98,98000.0,8.8175,8.8175,8.7809,8.7882,98000.0
2013-10-14 10:15:00,11.99,11.99,11.97,11.98,95200.0,8.7955,8.7955,8.7809,8.7882,95200.0
2013-10-14 10:20:00,11.98,12.0,11.97,11.97,61600.0,8.7882,8.8029,8.7809,8.7809,61600.0
2013-10-14 10:25:00,11.97,11.97,11.95,11.97,71200.0,8.7809,8.7809,8.7662,8.7809,71200.0
2013-10-14 10:30:00,11.97,11.99,11.97,11.99,59200.0,8.7809,8.7955,8.7809,8.7955,59200.0
2013-10-14 10:35:00,11.99,11.99,11.97,11.99,42800.0,8.7955,8.7955,8.7809,8.7955,42800.0
2013-10-14 10:40:00,11.98,11.98,11.94,11.94,83200.0,8.7882,8.7882,8.7589,8.7589,83200.0
2013-10-14 10:45:00,11.94,11.95,11.93,11.94,52800.0,8.7589,8.7662,8.7515,8.7589,52800.0
2013-10-14 10:50:00,11.94,11.95,11.92,11.92,60800.0,8.7589,8.7662,8.7442,8.7442,60800.0
2013-10-14 10:55:00,11.92,11.95,11.91,11.93,67600.0,8.7442,8.7662,8.7369,8.7515,67600.0
2013-10-14 11:00:00,11.93,11.94,11.92,11.92,38000.0,8.7515,8.7589,8.7442,8.7442,38000.0
2013-10-14 11:05:00,11.92,11.92,11.91,11.91,45600.0,8.7442,8.7442,8.7369,8.7369,45600.0
2013-10-14 11:10:00,11.9,11.93,11.9,11.91,47600.0,8.7295,8.7515,8.7295,8.7369,47600.0
2013-10-14 11:15:00,11.91,11.92,11.9,11.91,48000.0,8.7369,8.7442,8.7295,8.7369,48000.0
2013-10-14 11:20:00,11.91,11.92,11.9,11.92,52800.0,8.7369,8.7442,8.7295,8.7442,52800.0
2013-10-14 11:25:00,11.91,11.94,11.91,11.94,126800.0,8.7369,8.7589,8.7369,8.7589,126800.0
2013-10-14 11:30:00,11.94,11.97,11.94,11.96,64400.0,8.7589,8.7809,8.7589,8.7735,64400.0
2013-10-14 11:35:00,11.96,11.98,11.96,11.98,32800.0,8.7735,8.7882,8.7735,8.7882,32800.0
2013-10-14 11:40:00,11.98,11.98,11.97,11.97,29200.0,8.7882,8.7882,8.7809,8.7809,29200.0
2013-10-14 11:45:00,11.97,11.97,11.95,11.97,92000.0,8.7809,8.7809,8.7662,8.7809,92000.0
2013-10-14 11:50:00,11.97,11.97,11.96,11.97,53200.0,8.7809,8.7809,8.7735,8.7809,53200.0
2013-10-14 11:55:00,11.97,11.99,11.97,11.98,39200.0,8.7809,8.7955,8.7809,8.7882,39200.0
2013-10-14 12:00:00,11.98,11.98,11.97,11.97,30000.0,8.7882,8.7882,8.7809,8.7809,30000.0
2013-10-14 12:05:00,11.97,11.97,11.96,11.96,45200.0,8.7809,8.7809,8.7735,8.7735,45200.0
2013-10-14 12:10:00,11.96,11.96,11.95,11.96,34400.0,8.7735,8.7735,8.7662,8.7735,34400.0
2013-10-14 12:15:00,11.96,11.97,11.96,11.96,22400.0,8.7735,8.7809,8.7735,8.7735,22400.0
2013-10-14 12:20:00,11.96,11.97,11.95,11.95,28400.0,8.7735,8.7809,8.7662,8.7662,28400.0
2013-10-14 12:25:00,11.95,11.97,11.95,11.96,36400.0,8.7662,8.7809,8.7662,8.7735,36400.0
2013-10-14 12:30:00,11.96,11.97,11.96,11.97,20400.0,8.7735,8.7809,8.7735,8.7809,20400.0
2013-10-14 12:35:00,11.97,11.99,11.97,11.99,42800.0,8.7809,8.7955,8.7809,8.7955,42800.0
2013-10-14 12:40:00,11.99,11.99,11.96,11.96,62400.0,8.7955,8.7955,8.7735,8.7735,62400.0
2013-10-14 12:45:00,11.97,11.97,11.96,11.97,34000.0,8.7809,8.7809,8.7735,8.7809,34000.0
2013-10-14 12:50:00,11.97,11.99,11.97,11.98,29600.0,8.7809,8.7955,8.7809,8.7882,29600.0
2013-10-14 12:55:00,11.98,11.99,11.98,11.99,24800.0,8.7882,8.7955,8.7882,8.7955,24800.0
2013-10-14 13:00:00,11.99,12.01,11.99,12.01,51200.0,8.7955,8.8102,8.7955,8.8102,51200.0
2013-10-14 13:05:00,12.01,12.01,11.98,11.99,74400.0,8.8102,8.8102,8.7882,8.7955,74400.0
2013-10-14 13:10:00,11.99,12.02,11.99,12.01,117200.0,8.7955,8.8175,8.7955,8.8102,117200.0
2013-10-14 13:15:00,12.01,12.02,12.01,12.01,35200.0,8.8102,8.8175,8.8102,8.8102,35200.0
2013-10-14 13:20:00,12.01,12.01,11.98,11.99,28800.0,8.8102,8.8102,8.7882,8.7955,28800.0
2013-10-14 13:25:00,11.99,11.99,11.97,11.97,93200.0,8.7955,8.7955,8.7809,8.7809,93200.0
2013-10-14 13:30:00,11.97,11.98,11.97,11.98,42800.0,8.7809,8.7882,8.7809,8.7882,42800.0
2013-10-14 13:35:00,11.98,11.99,11.97,11.99,47600.0,8.7882,8.7955,8.7809,8.7955,47600.0
2013-10-14 13:40:00,11.99,11.99,11.98,11.99,23200.0,8.7955,8.7955,8.7882,8.7955,23200.0
2013-10-14 13:45:00,12.0,12.0,11.98,11.98,41600.0,8.8029,8.8029,8.7882,8.7882,41600.0
2013-10-14 13:50:00,11.98,11.98,11.96,11.97,65600.0,8.7882,8.7882,8.7735,8.7809,65600.0
2013-10-14 13:55:00,11.97,11.98,11.97,11.98,38800.0,8.7809,8.7882,8.7809,8.7882,38800.0
2013-10-14 14:00:00,11.98,12.01,11.97,12.01,80000.0,8.7882,8.8102,8.7809,8.8102,80000.0
2013-10-14 14:05:00,12.01,12.03,12.01,12.02,38400.0,8.8102,8.8249,8.8102,8.8175,38400.0
2013-10-14 14:10:00,12.01,12.01,11.99,11.99,44400.0,8.8102,8.8102,8.7955,8.7955,44400.0
2013-10-14 14:15:00,12.0,12.02,12.0,12.02,75200.0,8.8029,8.8175,8.8029,8.8175,75200.0
2013-10-14 14:20:00,12.02,12.02,12.0,12.0,29200.0,8.8175,8.8175,8.8029,8.8029,29200.0
2013-10-14 14:25:00,12.0,12.01,12.0,12.01,34800.0,8.8029,8.8102,8.8029,8.8102,34800.0
2013-10-14 14:30:00,12.01,12.03,12.01,12.02,79600.0,8.8102,8.8249,8.8102,8.8175,79600.0
2013-10-14 14:35:00,12.03,12.03,12.02,12.02,31200.0,8.8249,8.8249,8.8175,8.8175,31200.0
2013-10-14 14:40:00,12.02,12.02,11.99,12.01,56800.0,8.8175,8.8175,8.7955,8.8102,56800.0
2013-10-14 14:45:00,12.01,12.02,12.01,12.02,52800.0,8.8102,8.8175,8.8102,8.8175,52800.0
2013-10-14 14:50:00,12.02,12.02,12.0,12.0,33600.0,8.8175,8.8175,8.8029,8.8029,33600.0
2013-10-14 14:55:00,12.0,12.01,12.0,12.01,59600.0,8.8029,8.8102,8.8029,8.8102,59600.0
2013-10-14 15:00:00,12.01,12.02,12.0,12.01,54400.0,8.8102,8.8175,8.8029,8.8102,54400.0
2013-10-14 15:05:00,12.02,12.04,12.01,12.04,93200.0,8.8175,8.8322,8.8102,8.8322,93200.0
2013-10-14 15:10:00,12.04,12.05,12.02,12.03,100400.0,8.8322,8.8396,8.8175,8.8249,100400.0
2013-10-14 15:15:00,12.03,12.03,12.01,12.01,64800.0,8.8249,8.8249,8.8102,8.8102,64800.0
2013-10-14 15:20:00,12.01,12.02,12.0,12.02,88400.0,8.8102,8.8175,8.8029,8.8175,88400.0
2013-10-14 15:25:00,12.02,12.03,12.01,12.02,97600.0,8.8175,8.8249,8.8102,8.8175,97600.0
2013-10-14 15:30:00,12.02,12.03,12.01,12.01,105200.0,8.8175,8.8249,8.8102,8.8102,105200.0
2013-10-14 15:35:00,12.01,12.02,12.0,12.0,118800.0,8.8102,8.8175,8.8029,8.8029,118800.0
2013-10-14 15:40:00,12.0,12.02,12.0,12.02,170000.0,8.8029,8.8175,8.8029,8.8175,170000.0
2013-10-14 15:45:00,12.02,12.02,12.0,12.0,226400.0,8.8175,8.8175,8.8029,8.8029,226400.0
2013-10-14 15:50:00,12.0,12.01,11.99,12.0,231600.0,8.8029,8.8102,8.7955,8.8029,231600.0
2013-10-14 15:55:00,11.99,12.03,11.99,12.02,329200.0,8.7955,8.8249,8.7955,8.8175,329200.0
2013-10-15 09:30:00,11.95,12.0,11.9,11.9,125600.0,8.7662,8.8029,8.7295,8.7295,125600.0
2013-10-15 09:35:00,11.9,11.94,11.9,11.93,52800.0,8.7295,8.7589,8.7295,8.7515,52800.0
2013-10-15 09:40:00,11.92,11.93,11.88,11.88,52000.0,8.7442,8.7515,8.7148,8.7148,52000.0
2013-10-15 09:45:00,11.89,11.92,11.89,11.92,66400.0,8.7222,8.7442,8.7222,8.7442,66400.0
2013-10-15 09:50:00,11.92,11.92,11.88,11.89,185200.0,8.7442,8.7442,8.7148,8.7222,185200.0
2013-10-15 09:55:00,11.89,11.91,11.87,11.9,142400.0,8.7222,8.7369,8.7075,8.7295,142400.0
2013-10-15 10:00:00,11.91,11.95,11.9,11.94,502800.0,8.7369,8.7662,8.7295,8.7589,502800.0
2013-10-15 10:05:00,11.94,11.96,11.92,11.96,41600.0,8.7589,8.7735,8.7442,8.7735,41600.0
2013-10-15 10:10:00,11.96,11.99,11.95,11.99,92400.0,8.7735,8.7955,8.7662,8.7955,92400.0
2013-10-15 10:15:00,11.99,12.0,11.97,11.97,52800.0,8.7955,8.8029,8.7809,8.7809,52800.0
2013-10-15 10:20:00,11.96,11.98,11.96,11.98,37200.0,8.7735,8.7882,8.7735,8.7882,37200.0
2013-10-15 10:25:00,11.98,11.98,11.96,11.96,21600.0,8.7882,8.7882,8.7735,8.7735,21600.0
2013-10-15 10:30:00,11.96,11.97,11.94,11.95,39200.0,8.7735,8.7809,8.7589,8.7662,39200.0
2013-10-15 10:35:00,11.94,11.96,11.94,11.95,16000.0,8.7589,8.7735,8.7589,8.7662,16000.0
2013-10-15 10:40:00,11.96,11.97,11.94,11.97,86800.0,8.7735,8.7809,8.7589,8.7809,86800.0
2013-10-15 10:45:00,11.97,11.98,11.95,11.97,37200.0,8.7809,8.7882,8.7662,8.7809,37200.0
2013-10-15 10:50:00,11.97,11.97,11.95,11.96,55600.0,8.7809,8.7809,8.7662,8.7735,55600.0
2013-10-15 10:55:00,11.95,11.97,11.95,11.96,54400.0,8.7662,8.7809,8.7662,8.7735,54400.0
2013-10-15 11:00:00,11.97,11.97,11.96,11.96,84000.0,8.7809,8.7809,8.7735,8.7735,84000.0
2013-10-15 11:05:00,11.96,11.99,11.96,11.97,100000.0,8.7735,8.7955,8.7735,8.7809,100000.0
2013-10-15 11:10:00,11.97,12.01,11.97,11.99,115600.0,8.7809,8.8102,8.7809,8.7955,115600.0
2013-10-15 11:15:00,11.98,11.98,11.98,11.98,9600.0,8.7882,8.7882,8.7882,8.7882,9600.0
2013-10-15 11:20:00,11.98,11.99,11.98,11.99,39600.0,8.7882,8.7955,8.7882,8.7955,39600.0
2013-10-15 11:25:00,11.99,11.99,11.99,11.99,21600.0,8.7955,8.7955,8.7955,8.7955,21600.0
2013-10-15 11:30:00,11.99,12.02,11.99,12.01,58000.0,8.7955,8.8175,8.7955,8.8102,58000.0
2013-10-15 11:35:00,12.01,12.01,11.99,12.01,47600.0,8.8102,8.8102,8.7955,8.8102,47600.0
2013-10-15 11:40:00,12.01,12.01,11.99,12.0,32000.0,8.8102,8.8102,8.7955,8.8029,32000.0
2013-10-15 11:45:00,12.0,12.0,11.99,11.99,34800.0,8.8029,8.8029,8.7955,8.7955,34800.0
2013-10-15 11:50:00,11.99,12.04,11.99,12.04,66800.0,8.7955,8.8322,8.7955,8.8322,66800.0
2013-10-15 11:55:00,12.03,12.03,12.02,12.03,132800.0,8.8249,8.8249,8.8175,8.8249,132800.0
2013-10-15 12:00:00,12.03,12.03,12.0,12.02,78800.0,8.8249,8.8249,8.8029,8.8175,78800.0
2013-10-15 12:05:00,12.02,12.05,12.02,12.05,80000.0,8.8175,8.8396,8.8175,8.8396,80000.0
2013-10-15 12:10:00,12.05,12.05,12.04,12.04,72400.0,8.8396,8.8396,8.8322,8.8322,72400.0
2013-10-15 12:15:00,12.03,12.03,12.02,12.03,66800.0,8.8249,8.8249,8.8175,8.8249,66800.0
2013-10-15 12:20:00,12.02,12.03,12.01,12.02,20800.0,8.8175,8.8249,8.8102,8.8175,20800.0
2013-10-15 12:25:00,12.02,12.03,12.0,12.0,27600.0,8.8175,8.8249,8.8029,8.8029,27600.0
2013-10-15 12:30:00,12.01,12.02,11.99,12.02,60000.0,8.8102,8.8175,8.7955,8.8175,60000.0
2013-10-15 12:35:00,12.02,12.02,12.0,12.0,20800.0,8.8175,8.8175,8.8029,8.8029,20800.0
2013-10-15 12:40:00,12.01,12.01,11.99,12.01,22800.0,8.8102,8.8102,8.7955,8.8102,22800.0
2013-10-15 12:45:00,12.01,12.01,12.0,12.01,15600.0,8.8102,8.8102,8.8029,8.8102,15600.0
2013-10-15 12:50:00,12.01,12.01,11.97,12.0,358000.0,8.8102,8.8102,8.7809,8.8029,358000.0
2013-10-15 12:55:00,12.01,12.01,11.99,12.01,37600.0,8.8102,8.8102,8.7955,8.8102,37600.0
2013-10-15 13:00:00,12.01,12.02,12.0,12.0,32400.0,8.8102,8.8175,8.8029,8.8029,32400.0
2013-10-15 13:05:00,12.0,12.0,11.99,11.99,14000.0,8.8029,8.8029,8.7955,8.7955,14000.0
2013-10-15 13:10:00,11.99,11.99,11.97,11.99,28800.0,8.7955,8.7955,8.7809,8.7955,28800.0
2013-10-15 13:15:00,11.99,11.99,11.98,11.99,26400.0,8.7955,8.7955,8.7882,8.7955,26400.0
2013-10-15 13:20:00,11.99,12.01,11.99,12.01,62800.0,8.7955,8.8102,8.7955,8.8102,62800.0
2013-10-15 13:25:00,12.01,12.01,12.0,12.0,46400.0,8.8102,8.8102,8.8029,8.8029,46400.0
2013-10-15 13:30:00,12.0,12.02,11.99,12.02,72800.0,8.8029,8.8175,8.7955,8.8175,72800.0
2013-10-15 13:35:00,12.02,12.02,12.0,12.01,30000.0,8.8175,8.8175,8.8029,8.8102,30000.0
2013-10-15 13:40:00,12.01,12.02,12.01,12.02,33200.0,8.8102,8.8175,8.8102,8.8175,33200.0
2013-10-15 13:45:00,12.02,12.04,12.02,12.04,54000.0,8.8175,8.8322,8.8175,8.8322,54000.0
2013-10-15 13:50:00,12.04,12.04,12.03,12.04,68000.0,8.8322,8.8322,8.8249,8.8322,68000.0
2013-10-15 13:55:00,12.04,12.04,12.02,12.02,40800.0,8.8322,8.8322,8.8175,8.8175,40800.0
2013-10-15 14:00:00,12.02,12.04,12.02,12.04,70800.0,8.8175,8.8322,8.8175,8.8322,70800.0
2013-10-15 14:05:00,12.04,12.04,12.03,12.03,47200.0,8.8322,8.8322,8.8249,8.8249,47200.0
2013-10-15 14:10:00,12.03,12.03,12.02,12.02,48800.0,8.8249,8.8249,8.8175,8.8175,48800.0
2013-10-15 14:15:00,12.02,12.03,12.02,12.03,46400.0,8.8175,8.8249,8.8175,8.8249,46400.0
2013-10-15 14:20:00,12.03,12.04,12.01,12.01,89200.0,8.8249,8.8322,8.8102,8.8102,89200.0
2013-10-15 14:25:00,12.0,12.01,11.99,12.0,75200.0,8.8029,8.8102,8.7955,8.8029,75200.0
2013-10-15 14:30:00,12.0,12.0,11.99,12.0,95600.0,8.8029,8.8029,8.7955,8.8029,95600.0
2013-10-15 14:35:00,12.0,12.0,11.96,11.98,98400.0,8.8029,8.8029,8.7735,8.7882,98400.0
2013-10-15 14:40:00,11.98,12.0,11.96,11.99,88000.0,8.7882,8.8029,8.7735,8.7955,88000.0
2013-10-15 14:45:00,11.99,11.99,11.97,11.99,82000.0,8.7955,8.7955,8.7809,8.7955,82000.0
2013-10-15 14:50:00,11.99,12.01,11.99,12.0,98000.0,8.7955,8.8102,8.7955,8.8029,98000.0
2013-10-15 14:55:00,12.0,12.02,12.0,12.01,79600.0,8.8029,8.8175,8.8029,8.8102,79600.0
2013-10-15 15:00:00,12.01,12.02,11.99,12.0,88800.0,8.8102,8.8175,8.7955,8.8029,88800.0
2013-10-15 15:05:00,12.0,12.03,11.99,12.03,165600.0,8.8029,8.8249,8.7955,8.8249,165600.0
2013-10-15 15:10:00,12.03,12.05,12.02,12.05,88400.0,8.8249,8.8396,8.8175,8.8396,88400.0
2013-10-15 15:15:00,12.05,12.05,12.03,12.04,71600.0,8.8396,8.8396,8.8249,8.8322,71600.0
2013-10-15 15:20:00,12.04,12.05,12.03,12.05,111600.0,8.8322,8.8396,8.8249,8.8396,111600.0
2013-10-15 15:25:00,12.05,12.05,12.02,12.04,121200.0,8.8396,8.8396,8.8175,8.8322,121200.0
2013-10-15 15:30:00,12.04,12.04,12.01,12.01,102800.0,8.8322,8.8322,8.8102,8.8102,102800.0
2013-10-15 15:35:00,12.01,12.03,12.01,12.02,209600.0,8.8102,8.8249,8.8102,8.8175,209600.0
2013-10-15 15:40:00,12.02,12.03,12.0,12.0,144800.0,8.8175,8.8249,8.8029,8.8029,144800.0
2013-10-15 15:45:00,12.0,12.01,11.98,11.98,158400.0,8.8029,8.8102,8.7882,8.7882,158400.0
2013-10-15 15:50:00,11.98,11.99,11.97,11.99,212400.0,8.7882,8.7955,8.7809,8.7955,212400.0
2013-10-15 15:55:00,11.99,12.01,11.98,11.99,548000.0,8.7955,8.8102,8.7882,8.7955,548000.0
2013-10-16 09:30:00,12.03,12.06,11.92,11.98,218000.0,8.8249,8.8469,8.7442,8.7882,218000.0
2013-10-16 09:35:00,11.97,12.0,11.95,11.95,22400.0,8.7809,8.8029,8.7662,8.7662,22400.0
2013-10-16 09:40:00,11.95,11.96,11.93,11.93,40400.0,8.7662,8.7735,8.7515,8.7515,40400.0
2013-10-16 09:45:00,11.94,11.98,11.93,11.98,42000.0,8.7589,8.7882,8.7515,8.7882,42000.0
2013-10-16 09:50:00,11.99,12.05,11.99,12.05,67200.0,8.7955,8.8396,8.7955,8.8396,67200.0
2013-10-16 09:55:00,12.05,12.16,12.04,12.16,176400.0,8.8396,8.9202,8.8322,8.9202,176400.0
2013-10-16 10:00:00,12.16,12.19,12.14,12.16,106000.0,8.9202,8.9423,8.9056,8.9202,106000.0
2013-10-16 10:05:00,12.17,12.23,12.15,12.23,130400.0,8.9276,8.9716,8.9129,8.9716,130400.0
2013-10-16 10:10:00,12.22,12.24,12.18,12.2,405200.0,8.9643,8.9789,8.9349,8.9496,405200.0
2013-10-16 10:15:00,12.2,12.22,12.15,12.15,430800.0,8.9496,8.9643,8.9129,8.9129,430800.0
2013-10-16 10:20:00,12.16,12.19,12.15,12.15,137600.0,8.9202,8.9423,8.9129,8.9129,137600.0
2013-10-16 10:25:00,12.15,12.16,12.12,12.13,89600.0,8.9129,8.9202,8.8909,8.8982,89600.0
2013-10-16 10:30:00,12.13,12.15,12.12,12.15,88000.0,8.8982,8.9129,8.8909,8.9129,88000.0
2013-10-16 10:35:00,12.15,12.15,12.13,12.15,85600.0,8.9129,8.9129,8.8982,8.9129,85600.0
2013-10-16 10:40:00,12.15,12.16,12.13,12.16,85200.0,8.9129,8.9202,8.8982,8.9202,85200.0
2013-10-16 10:45:00,12.16,12.19,12.15,12.18,95600.0,8.9202,8.9423,8.9129,8.9349,95600.0
2013-10-16 10:50:00,12.18,12.19,12.17,12.18,140800.0,8.9349,8.9423,8.9276,8.9349,140800.0
2013-10-16 10:55:00,12.18,12.18,12.15,12.15,84800.0,8.9349,8.9349,8.9129,8.9129,84800.0
2013-10-16 11:00:00,12.15,12.16,12.15,12.15,50400.0,8.9129,8.9202,8.9129,8.9129,50400.0
2013-10-16 11:05:00,12.15,12.15,12.14,12.15,38400.0,8.9129,8.9129,8.9056,8.9129,38400.0
2013-10-16 11:10:00,12.14,12.15,12.14,12.15,41600.0,8.9056,8.9129,8.9056,8.9129,41600.0
2013-10-16 11:15:00,12.15,12.15,12.13,12.14,262400.0,8.9129,8.9129,8.8982,8.9056,262400.0
2013-10-16 11:20:00,12.14,12.17,12.14,12.17,175600.0,8.9056,8.9276,8.9056,8.9276,175600.0
2013-10-16 11:25:00,12.17,12.17,12.13,12.15,110400.0,8.9276,8.9276,8.8982,8.9129,110400.0
2013-10-16 11:30:00,12.15,12.17,12.15,12.16,36400.0,8.9129,8.9276,8.9129,8.9202,36400.0
2013-10-16 11:35:00,12.16,12.17,12.15,12.16,41600.0,8.9202,8.9276,8.9129,8.9202,41600.0
2013-10-16 11:40:00,12.16,12.17,12.15,12.16,29600.0,8.9202,8.9276,8.9129,8.9202,29600.0
2013-10-16 11:45:00,12.15,12.15,12.11,12.11,112400.0,8.9129,8.9129,8.8836,8.8836,112400.0
2013-10-16 11:50:00,12.11,12.12,12.09,12.11,54000.0,8.8836,8.8909,8.8689,8.8836,54000.0
2013-10-16 11:55:00,12.11,12.15,12.11,12.14,56800.0,8.8836,8.9129,8.8836,8.9056,56800.0
2013-10-16 12:00:00,12.14,12.15,12.14,12.15,63200.0,8.9056,8.9129,8.9056,8.9129,63200.0
2013-10-16 12:05:00,12.15,12.16,12.14,12.16,44000.0,8.9129,8.9202,8.9056,8.9202,44000.0
2013-10-16 12:10:00,12.16,12.17,12.13,12.15,83600.0,8.9202,8.9276,8.8982,8.9129,83600.0
2013-10-16 12:15:00,12.14,12.15,12.13,12.15,99600.0,8.9056,8.9129,8.8982,8.9129,99600.0
2013-10-16 12:20:00,12.15,12.15,12.13,12.13,48400.0,8.9129,8.9129,8.8982,8.8982,48400.0
2013-10-16 12:25:00,12.13,12.15,12.13,12.13,61600.0,8.8982,8.9129,8.8982,8.8982,61600.0
2013-10-16 12:30:00,12.13,12.14,12.12,12.13,48400.0,8.8982,8.9056,8.8909,8.8982,48400.0
2013-10-16 12:35:00,12.14,12.15,12.13,12.14,37600.0,8.9056,8.9129,8.8982,8.9056,37600.0
2013-10-16 12:40:00,12.14,12.15,12.13,12.13,28800.0,8.9056,8.9129,8.8982,8.8982,28800.0
2013-10-16 12:45:00,12.13,12.15,12.13,12.14,441600.0,8.8982,8.9129,8.8982,8.9056,441600.0
2013-10-16 12:50:00,12.14,12.14,12.13,12.13,33600.0,8.9056,8.9056,8.8982,8.8982,33600.0
2013-10-16 12:55:00,12.13,12.13,12.12,12.13,47200.0,8.8982,8.8982,8.8909,8.8982,47200.0
2013-10-16 13:00:00,12.13,12.15,12.13,12.14,54800.0,8.8982,8.9129,8.8982,8.9056,54800.0
2013-10-16 13:05:00,12.14,12.15,12.14,12.15,26800.0,8.9056,8.9129,8.9056,8.9129,26800.0
2013-10-16 13:10:00,12.14,12.14,12.13,12.14,28400.0,8.9056,8.9056,8.8982,8.9056,28400.0
2013-10-16 13:15:00,12.14,12.15,12.14,12.15,52400.0,8.9056,8.9129,8.9056,8.9129,52400.0
2013-10-16 13:20:00,12.15,12.15,12.13,12.14,34400.0,8.9129,8.9129,8.8982,8.9056,34400.0
2013-10-16 13:25:00,12.14,12.16,12.14,12.16,48000.0,8.9056,8.9202,8.9056,8.9202,48000.0
2013-10-16 13:30:00,12.16,12.16,12.15,12.16,34000.0,8.9202,8.9202,8.9129,8.9202,34000.0
2013-10-16 13:35:00,12.16,12.17,12.15,12.17,47600.0,8.9202,8.9276,8.9129,8.9276,47600.0
2013-10-16 13:40:00,12.17,12.19,12.17,12.18,62800.0,8.9276,8.9423,8.9276,8.9349,62800.0
2013-10-16 13:45:00,12.18,12.18,12.16,12.17,48800.0,8.9349,8.9349,8.9202,8.9276,48800.0
2013-10-16 13:50:00,12.18,12.18,12.17,12.17,37200.0,8.9349,8.9349,8.9276,8.9276,37200.0
2013-10-16 13:55:00,12.17,12.18,12.15,12.15,69200.0,8.9276,8.9349,8.9129,8.9129,69200.0
2013-10-16 14:00:00,12.15,12.16,12.15,12.15,73600.0,8.9129,8.9202,8.9129,8.9129,73600.0
2013-10-16 14:05:00,12.16,12.17,12.15,12.17,50000.0,8.9202,8.9276,8.9129,8.9276,50000.0
2013-10-16 14:10:00,12.17,12.17,12.16,12.16,32400.0,8.9276,8.9276,8.9202,8.9202,32400.0
2013-10-16 14:15:00,12.16,12.17,12.15,12.17,58800.0,8.9202,8.9276,8.9129,8.9276,58800.0
2013-10-16 14:20:00,12.17,12.17,12.15,12.17,94000.0,8.9276,8.9276,8.9129,8.9276,94000.0
2013-10-16 14:25:00,12.17,12.17,12.14,12.15,76400.0,8.9276,8.9276,8.9056,8.9129,76400.0
2013-10-16 14:30:00,12.15,12.17,12.15,12.17,136800.0,8.9129,8.9276,8.9129,8.9276,136800.0
2013-10-16 14:35:00,12.17,12.18,12.16,12.16,89200.0,8.9276,8.9349,8.9202,8.9202,89200.0
2013-10-16 14:40:00,12.16,12.19,12.15,12.19,176000.0,8.9202,8.9423,8.9129,8.9423,176000.0
2013-10-16 14:45:00,12.18,12.2,12.17,12.2,244000.0,8.9349,8.9496,8.9276,8.9496,244000.0
2013-10-16 14:50:00,12.2,12.2,12.17,12.18,100400.0,8.9496,8.9496,8.9276,8.9349,100400.0
2013-10-16 14:55:00,12.18,12.2,12.18,12.19,90800.0,8.9349,8.9496,8.9349,8.9423,90800.0
2013-10-16 15:00:00,12.19,12.2,12.17,12.19,117200.0,8.9423,8.9496,8.9276,8.9423,117200.0
2013-10-16 15:05:00,12.19,12.2,12.19,12.2,158400.0,8.9423,8.9496,8.9423,8.9496,158400.0
2013-10-16 15:10:00,12.2,12.2,12.18,12.19,70400.0,8.9496,8.9496,8.9349,8.9423,70400.0
2013-10-16 15:15:00,12.19,12.19,12.18,12.18,54000.0,8.9423,8.9423,8.9349,8.9349,54000.0
2013-10-16 15:20:00,12.18,12.18,12.16,12.17,93200.0,8.9349,8.9349,8.9202,8.9276,93200.0
2013-10-16 15:25:00,12.17,12.17,12.15,12.15,101200.0,8.9276,8.9276,8.9129,8.9129,101200.0
2013-10-16 15:30:00,12.15,12.15,12.13,12.15,120000.0,8.9129,8.9129,8.8982,8.9129,120000.0
2013-10-16 15:35:00,12.15,12.15,12.14,12.14,106400.0,8.9129,8.9129,8.9056,8.9056,106400.0
2013-10-16 15:40:00,12.14,12.15,12.14,12.15,205600.0,8.9056,8.9129,8.9056,8.9129,205600.0
2013-10-16 15:45:00,12.15,12.16,12.14,12.16,226000.0,8.9129,8.9202,8.9056,8.9202,226000.0
2013-10-16 15:50:00,12.16,12.19,12.16,12.17,214000.0,8.9202,8.9423,8.9202,8.9276,214000.0
2013-10-16 15:55:00,12.17,12.19,12.17,12.19,339600.0,8.9276,8.9423,8.9276,8.9423,339600.0
2013-10-17 09:30:00,12.05,12.09,11.96,12.08,173200.0,8.8396,8.8689,8.7735,8.8616,173200.0
2013-10-17 09:35:00,12.08,12.09,12.06,12.08,69600.0,8.8616,8.8689,8.8469,8.8616,69600.0
2013-10-17 09:40:00,12.08,12.09,12.06,12.06,69200.0,8.8616,8.8689,8.8469,8.8469,69200.0
2013-10-17 09:45:00,12.06,12.12,12.06,12.12,101600.0,8.8469,8.8909,8.8469,8.8909,101600.0
2013-10-17 09:50:00,12.12,12.13,12.09,12.1,52400.0,8.8909,8.8982,8.8689,8.8762,52400.0
2013-10-17 09:55:00,12.1,12.12,12.1,12.11,36000.0,8.8762,8.8909,8.8762,8.8836,36000.0
2013-10-17 10:00:00,12.1,12.11,12.07,12.1,83600.0,8.8762,8.8836,8.8542,8.8762,83600.0
2013-10-17 10:05:00,12.1,12.11,12.05,12.05,146400.0,8.8762,8.8836,8.8396,8.8396,146400.0
2013-10-17 10:10:00,12.06,12.06,12.03,12.03,120000.0,8.8469,8.8469,8.8249,8.8249,120000.0
2013-10-17 10:15:00,12.03,12.05,12.03,12.05,150000.0,8.8249,8.8396,8.8249,8.8396,150000.0
2013-10-17 10:20:00,12.04,12.06,12.04,12.05,40000.0,8.8322,8.8469,8.8322,8.8396,40000.0
2013-10-17 10:25:00,12.06,12.08,12.06,12.06,49200.0,8.8469,8.8616,8.8469,8.8469,49200.0
2013-10-17 10:30:00,12.06,12.08,12.06,12.06,58000.0,8.8469,8.8616,8.8469,8.8469,58000.0
2013-10-17 10:35:00,12.07,12.08,12.06,12.08,37600.0,8.8542,8.8616,8.8469,8.8616,37600.0
2013-10-17 10:40:00,12.07,12.08,12.06,12.06,53200.0,8.8542,8.8616,8.8469,8.8469,53200.0
2013-10-17 10:45:00,12.06,12.09,12.06,12.08,79200.0,8.8469,8.8689,8.8469,8.8616,79200.0
2013-10-17 10:50:00,12.08,12.08,12.06,12.07,57200.0,8.8616,8.8616,8.8469,8.8542,57200.0
2013-10-17 10:55:00,12.06,12.07,12.05,12.06,90000.0,8.8469,8.8542,8.8396,8.8469,90000.0
2013-10-17 11:00:00,12.06,12.08,12.06,12.08,47200.0,8.8469,8.8616,8.8469,8.8616,47200.0
2013-10-17 11:05:00,12.08,12.1,12.08,12.1,23600.0,8.8616,8.8762,8.8616,8.8762,23600.0
2013-10-17 11:10:00,12.11,12.13,12.1,12.13,172000.0,8.8836,8.8982,8.8762,8.8982,172000.0
2013-10-17 11:15:00,12.13,12.15,12.13,12.15,45200.0,8.8982,8.9129,8.8982,8.9129,45200.0
2013-10-17 11:20:00,12.15,12.16,12.14,12.16,29200.0,8.9129,8.9202,8.9056,8.9202,29200.0
2013-10-17 11:25:00,12.16,12.16,12.14,12.15,92800.0,8.9202,8.9202,8.9056,8.9129,92800.0
2013-10-17 11:30:00,12.15,12.16,12.14,12.16,26000.0,8.9129,8.9202,8.9056,8.9202,26000.0
2013-10-17 11:35:00,12.16,12.16,12.13,12.13,62400.0,8.9202,8.9202,8.8982,8.8982,62400.0
2013-10-17 11:40:00,12.14,12.16,12.14,12.15,32000.0,8.9056,8.9202,8.9056,8.9129,32000.0
2013-10-17 11:45:00,12.15,12.15,12.14,12.14,55600.0,8.9129,8.9129,8.9056,8.9056,55600.0
2013-10-17 11:50:00,12.14,12.15,12.13,12.15,52000.0,8.9056,8.9129,8.8982,8.9129,52000.0
2013-10-17 11:55:00,12.15,12.15,12.13,12.14,22400.0,8.9129,8.9129,8.8982,8.9056,22400.0
2013-10-17 12:00:00,12.14,12.15,12.13,12.14,36800.0,8.9056,8.9129,8.8982,8.9056,36800.0
2013-10-17 12:05:00,12.13,12.14,12.13,12.13,35600.0,8.8982,8.9056,8.8982,8.8982,35600.0
2013-10-17 12:10:00,12.13,12.13,12.11,12.11,80400.0,8.8982,8.8982,8.8836,8.8836,80400.0
2013-10-17 12:15:00,12.11,12.12,12.11,12.11,97600.0,8.8836,8.8909,8.8836,8.8836,97600.0
2013-10-17 12:20:00,12.11,12.12,12.1,12.11,37600.0,8.8836,8.8909,8.8762,8.8836,37600.0
2013-10-17 12:25:00,12.11,12.12,12.11,12.11,52400.0,8.8836,8.8909,8.8836,8.8836,52400.0
2013-10-17 12:30:00,12.11,12.13,12.11,12.12,41600.0,8.8836,8.8982,8.8836,8.8909,41600.0
2013-10-17 12:35:00,12.12,12.13,12.12,12.13,24400.0,8.8909,8.8982,8.8909,8.8982,24400.0
2013-10-17 12:40:00,12.13,12.13,12.12,12.13,40000.0,8.8982,8.8982,8.8909,8.8982,40000.0
2013-10-17 12:45:00,12.13,12.15,12.13,12.13,34400.0,8.8982,8.9129,8.8982,8.8982,34400.0
2013-10-17 12:50:00,12.14,12.16,12.14,12.16,31200.0,8.9056,8.9202,8.9056,8.9202,31200.0
2013-10-17 12:55:00,12.15,12.16,12.15,12.16,20000.0,8.9129,8.9202,8.9129,8.9202,20000.0
2013-10-17 13:00:00,12.16,12.17,12.15,12.16,123600.0,8.9202,8.9276,8.9129,8.9202,123600.0
2013-10-17 13:05:00,12.16,12.17,12.16,12.17,49600.0,8.9202,8.9276,8.9202,8.9276,49600.0
2013-10-17 13:10:00,12.17,12.19,12.17,12.17,45200.0,8.9276,8.9423,8.9276,8.9276,45200.0
2013-10-17 13:15:00,12.17,12.18,12.15,12.17,62800.0,8.9276,8.9349,8.9129,8.9276,62800.0
2013-10-17 13:20:00,12.17,12.17,12.16,12.17,12800.0,8.9276,8.9276,8.9202,8.9276,12800.0
2013-10-17 13:25:00,12.17,12.18,12.17,12.18,38000.0,8.9276,8.9349,8.9276,8.9349,38000.0
2013-10-17 13:30:00,12.18,12.18,12.18,12.18,23600.0,8.9349,8.9349,8.9349,8.9349,23600.0
2013-10-17 13:35:00,12.18,12.18,12.15,12.17,41200.0,8.9349,8.9349,8.9129,8.9276,41200.0
2013-10-17 13:40:00,12.17,12.17,12.16,12.17,46400.0,8.9276,8.9276,8.9202,8.9276,46400.0
2013-10-17 13:45:00,12.17,12.17,12.16,12.17,36400.0,8.9276,8.9276,8.9202,8.9276,36400.0
2013-10-17 13:50:00,12.17,12.17,12.15,12.15,46000.0,8.9276,8.9276,8.9129,8.9129,46000.0
2013-10-17 13:55:00,12.15,12.15,12.13,12.13,51200.0,8.9129,8.9129,8.8982,8.8982,51200.0
2013-10-17 14:00:00,12.13,12.14,12.13,12.14,25200.0,8.8982,8.9056,8.8982,8.9056,25200.0
2013-10-17 14:05:00,12.14,12.15,12.14,12.15,40400.0,8.9056,8.9129,8.9056,8.9129,40400.0
2013-10-17 14:10:00,12.15,12.15,12.14,12.14,18000.0,8.9129,8.9129,8.9056,8.9056,18000.0
2013-10-17 14:15:00,12.14,12.15,12.13,12.15,120400.0,8.9056,8.9129,8.8982,8.9129,120400.0
2013-10-17 14:20:00,12.15,12.18,12.15,12.17,48800.0,8.9129,8.9349,8.9129,8.9276,48800.0
2013-10-17 14:25:00,12.18,12.18,12.16,12.16,44800.0,8.9349,8.9349,8.9202,8.9202,44800.0
2013-10-17 14:30:00,12.16,12.17,12.16,12.16,20400.0,8.9202,8.9276,8.9202,8.9202,20400.0
2013-10-17 14:35:00,12.16,12.16,12.15,12.16,23200.0,8.9202,8.9202,8.9129,8.9202,23200.0
2013-10-17 14:40:00,12.17,12.17,12.15,12.15,32800.0,8.9276,8.9276,8.9129,8.9129,32800.0
2013-10-17 14:45:00,12.15,12.16,12.15,12.16,31600.0,8.9129,8.9202,8.9129,8.9202,31600.0
2013-10-17 14:50:00,12.16,12.16,12.15,12.15,31200.0,8.9202,8.9202,8.9129,8.9129,31200.0
2013-10-17 14:55:00,12.15,12.16,12.15,12.15,24000.0,8.9129,8.9202,8.9129,8.9129,24000.0
2013-10-17 15:00:00,12.16,12.16,12.15,12.15,50000.0,8.9202,8.9202,8.9129,8.9129,50000.0
2013-10-17 15:05:00,12.15,12.17,12.15,12.17,83600.0,8.9129,8.9276,8.9129,8.9276,83600.0
2013-10-17 15:10:00,12.17,12.18,12.17,12.17,69200.0,8.9276,8.9349,8.9276,8.9276,69200.0
2013-10-17 15:15:00,12.17,12.18,12.17,12.18,49200.0,8.9276,8.9349,8.9276,8.9349,49200.0
2013-10-17 15:20:00,12.18,12.19,12.18,12.19,120800.0,8.9349,8.9423,8.9349,8.9423,120800.0
2013-10-17 15:25:00,12.19,12.19,12.18,12.19,105200.0,8.9423,8.9423,8.9349,8.9423,105200.0
2013-10-17 15:30:00,12.19,12.19,12.18,12.19,82000.0,8.9423,8.9423,8.9349,8.9423,82000.0
2013-10-17 15:35:00,12.19,12.2,12.19,12.19,195600.0,8.9423,8.9496,8.9423,8.9423,195600.0
2013-10-17 15:40:00,12.19,12.2,12.19,12.19,141200.0,8.9423,8.9496,8.9423,8.9423,141200.0
2013-10-17 15:45:00,12.2,12.21,12.2,12.21,274000.0,8.9496,8.9569,8.9496,8.9569,274000.0
2013-10-17 15:50:00,12.21,12.22,12.2,12.22,284800.0,8.9569,8.9643,8.9496,8.9643,284800.0
2013-10-17 15:55:00,12.22,12.23,12.21,12.22,373600.0,8.9643,8.9716,8.9569,8.9643,373600.0
2013-10-18 09:30:00,12.19,12.26,12.19,12.25,782800.0,8.9423,8.9936,8.9423,8.9863,782800.0
2013-10-18 09:35:00,12.25,12.27,12.24,12.27,424800.0,8.9863,9.0009,8.9789,9.0009,424800.0
2013-10-18 09:40:00,12.27,12.3,12.27,12.29,198800.0,9.0009,9.0229,9.0009,9.0156,198800.0
2013-10-18 09:45:00,12.3,12.32,12.26,12.28,142000.0,9.0229,9.0376,8.9936,9.0083,142000.0
2013-10-18 09:50:00,12.27,12.28,12.25,12.25,110000.0,9.0009,9.0083,8.9863,8.9863,110000.0
2013-10-18 09:55:00,12.25,12.26,12.25,12.26,50400.0,8.9863,8.9936,8.9863,8.9936,50400.0
2013-10-18 10:00:00,12.26,12.28,12.25,12.26,46000.0,8.9936,9.0083,8.9863,8.9936,46000.0
2013-10-18 10:05:00,12.26,12.29,12.26,12.29,57200.0,8.9936,9.0156,8.9936,9.0156,57200.0
2013-10-18 10:10:00,12.28,12.29,12.25,12.26,90400.0,9.0083,9.0156,8.9863,8.9936,90400.0
2013-10-18 10:15:00,12.25,12.26,12.25,12.26,43600.0,8.9863,8.9936,8.9863,8.9936,43600.0
2013-10-18 10:20:00,12.26,12.26,12.25,12.26,50000.0,8.9936,8.9936,8.9863,8.9936,50000.0
2013-10-18 10:25:00,12.25,12.26,12.25,12.26,27200.0,8.9863,8.9936,8.9863,8.9936,27200.0
2013-10-18 10:30:00,12.25,12.26,12.25,12.26,83600.0,8.9863,8.9936,8.9863,8.9936,83600.0
2013-10-18 10:35:00,12.26,12.26,12.25,12.26,37200.0,8.9936,8.9936,8.9863,8.9936,37200.0
2013-10-18 10:40:00,12.26,12.26,12.25,12.26,11200.0,8.9936,8.9936,8.9863,8.9936,11200.0
2013-10-18 10:45:00,12.26,12.27,12.26,12.26,84000.0,8.9936,9.0009,8.9936,8.9936,84000.0
2013-10-18 10:50:00,12.26,12.26,12.25,12.26,47600.0,8.9936,8.9936,8.9863,8.9936,47600.0
2013-10-18 10:55:00,12.27,12.27,12.26,12.26,49600.0,9.0009,9.0009,8.9936,8.9936,49600.0
2013-10-18 11:00:00,12.25,12.26,12.25,12.26,37600.0,8.9863,8.9936,8.9863,8.9936,37600.0
2013-10-18 11:05:00,12.25,12.26,12.25,12.26,70800.0,8.9863,8.9936,8.9863,8.9936,70800.0
2013-10-18 11:10:00,12.26,12.27,12.26,12.26,53200.0,8.9936,9.0009,8.9936,8.9936,53200.0
2013-10-18 11:15:00,12.26,12.26,12.25,12.26,59600.0,8.9936,8.9936,8.9863,8.9936,59600.0
2013-10-18 11:20:00,12.26,12.26,12.25,12.26,55600.0,8.9936,8.9936,8.9863,8.9936,55600.0
2013-10-18 11:25:00,12.26,12.26,12.25,12.26,36000.0,8.9936,8.9936,8.9863,8.9936,36000.0
2013-10-18 11:30:00,12.26,12.27,12.25,12.27,26400.0,8.9936,9.0009,8.9863,9.0009,26400.0
2013-10-18 11:35:00,12.27,12.27,12.26,12.26,29600.0,9.0009,9.0009,8.9936,8.9936,29600.0
2013-10-18 11:40:00,12.26,12.27,12.26,12.26,46000.0,8.9936,9.0009,8.9936,8.9936,46000.0
2013-10-18 11:45:00,12.26,12.26,12.25,12.26,77600.0,8.9936,8.9936,8.9863,8.9936,77600.0
2013-10-18 11:50:00,12.26,12.26,12.25,12.25,40000.0,8.9936,8.9936,8.9863,8.9863,40000.0
2013-10-18 11:55:00,12.25,12.26,12.22,12.24,50800.0,8.9863,8.9936,8.9643,8.9789,50800.0
2013-10-18 12:00:00,12.23,12.24,12.22,12.24,34800.0,8.9716,8.9789,8.9643,8.9789,34800.0
2013-10-18 12:05:00,12.24,12.24,12.24,12.24,22000.0,8.9789,8.9789,8.9789,8.9789,22000.0
2013-10-18 12:10:00,12.24,12.26,12.24,12.26,188800.0,8.9789,8.9936,8.9789,8.9936,188800.0
2013-10-18 12:15:00,12.26,12.28,12.26,12.27,37200.0,8.9936,9.0083,8.9936,9.0009,37200.0
2013-10-18 12:20:00,12.27,12.27,12.26,12.27,9200.0,9.0009,9.0009,8.9936,9.0009,9200.0
2013-10-18 12:25:00,12.26,12.26,12.25,12.26,13600.0,8.9936,8.9936,8.9863,8.9936,13600.0
2013-10-18 12:30:00,12.26,12.27,12.26,12.26,5200.0,8.9936,9.0009,8.9936,8.9936,5200.0
2013-10-18 12:35:00,12.27,12.27,12.27,12.27,8800.0,9.0009,9.0009,9.0009,9.0009,8800.0
2013-10-18 12:40:00,12.27,12.27,12.26,12.26,14800.0,9.0009,9.0009,8.9936,8.9936,14800.0
2013-10-18 12:45:00,12.26,12.26,12.25,12.26,19600.0,8.9936,8.9936,8.9863,8.9936,19600.0
2013-10-18 12:50:00,12.26,12.28,12.26,12.26,18400.0,8.9936,9.0083,8.9936,8.9936,18400.0
2013-10-18 12:55:00,12.26,12.26,12.25,12.25,13200.0,8.9936,8.9936,8.9863,8.9863,13200.0
2013-10-18 13:00:00,12.25,12.26,12.25,12.26,28000.0,8.9863,8.9936,8.9863,8.9936,28000.0
2013-10-18 13:05:00,12.26,12.28,12.26,12.28,128800.0,8.9936,9.0083,8.9936,9.0083,128800.0
2013-10-18 13:10:00,12.28,12.29,12.28,12.28,27600.0,9.0083,9.0156,9.0083,9.0083,27600.0
2013-10-18 13:15:00,12.28,12.29,12.28,12.29,15200.0,9.0083,9.0156,9.0083,9.0156,15200.0
2013-10-18 13:20:00,12.29,12.3,12.29,12.29,49200.0,9.0156,9.0229,9.0156,9.0156,49200.0
2013-10-18 13:25:00,12.29,12.3,12.29,12.29,35600.0,9.0156,9.0229,9.0156,9.0156,35600.0
2013-10-18 13:30:00,12.3,12.3,12.28,12.28,25600.0,9.0229,9.0229,9.0083,9.0083,25600.0
2013-10-18 13:35:00,12.28,12.28,12.27,12.28,22000.0,9.0083,9.0083,9.0009,9.0083,22000.0
2013-10-18 13:40:00,12.28,12.29,12.28,12.29,30000.0,9.0083,9.0156,9.0083,9.0156,30000.0
2013-10-18 13:45:00,12.29,12.29,12.28,12.28,26800.0,9.0156,9.0156,9.0083,9.0083,26800.0
2013-10-18 13:50:00,12.28,12.29,12.28,12.29,38800.0,9.0083,9.0156,9.0083,9.0156,38800.0
2013-10-18 13:55:00,12.29,12.3,12.29,12.29,28800.0,9.0156,9.0229,9.0156,9.0156,28800.0
2013-10-18 14:00:00,12.29,12.29,12.28,12.29,35600.0,9.0156,9.0156,9.0083,9.0156,35600.0
2013-10-18 14:05:00,12.29,12.29,12.28,12.29,38800.0,9.0156,9.0156,9.0083,9.0156,38800.0
2013-10-18 14:10:00,12.29,12.29,12.29,12.29,57200.0,9.0156,9.0156,9.0156,9.0156,57200.0
2013-10-18 14:15:00,12.29,12.3,12.29,12.3,239600.0,9.0156,9.0229,9.0156,9.0229,239600.0
2013-10-18 14:20:00,12.3,12.3,12.29,12.29,53200.0,9.0229,9.0229,9.0156,9.0156,53200.0
2013-10-18 14:25:00,12.29,12.3,12.29,12.29,61600.0,9.0156,9.0229,9.0156,9.0156,61600.0
2013-10-18 14:30:00,12.29,12.3,12.29,12.29,51200.0,9.0156,9.0229,9.0156,9.0156,51200.0
2013-10-18 14:35:00,12.3,12.3,12.29,12.3,24000.0,9.0229,9.0229,9.0156,9.0229,24000.0
2013-10-18 14:40:00,12.29,12.3,12.29,12.3,51200.0,9.0156,9.0229,9.0156,9.0229,51200.0
2013-10-18 14:45:00,12.3,12.31,12.29,12.29,78800.0,9.0229,9.0303,9.0156,9.0156,78800.0
2013-10-18 14:50:00,12.3,12.31,12.3,12.3,59600.0,9.0229,9.0303,9.0229,9.0229,59600.0
2013-10-18 14:55:00,12.3,12.3,12.3,12.3,67600.0,9.0229,9.0229,9.0229,9.0229,67600.0
2013-10-18 15:00:00,12.3,12.31,12.3,12.31,154800.0,9.0229,9.0303,9.0229,9.0303,154800.0
2013-10-18 15:05:00,12.31,12.31,12.3,12.31,170800.0,9.0303,9.0303,9.0229,9.0303,170800.0
2013-10-18 15:10:00,12.31,12.31,12.29,12.3,100800.0,9.0303,9.0303,9.0156,9.0229,100800.0
2013-10-18 15:15:00,12.3,12.3,12.28,12.3,61600.0,9.0229,9.0229,9.0083,9.0229,61600.0
2013-10-18 15:20:00,12.3,12.3,12.28,12.29,58800.0,9.0229,9.0229,9.0083,9.0156,58800.0
2013-10-18 15:25:00,12.29,12.29,12.29,12.29,50400.0,9.0156,9.0156,9.0156,9.0156,50400.0
2013-10-18 15:30:00,12.29,12.29,12.27,12.28,74800.0,9.0156,9.0156,9.0009,9.0083,74800.0
2013-10-18 15:35:00,12.28,12.29,12.27,12.28,98800.0,9.0083,9.0156,9.0009,9.0083,98800.0
2013-10-18 15:40:00,12.28,12.28,12.27,12.27,98800.0,9.0083,9.0083,9.0009,9.0009,98800.0
2013-10-18 15:45:00,12.27,12.29,12.27,12.28,92400.0,9.0009,9.0156,9.0009,9.0083,92400.0
2013-10-18 15:50:00,12.28,12.29,12.28,12.29,169200.0,9.0083,9.0156,9.0083,9.0156,169200.0
2013-10-18 15:55:00,12.29,12.3,12.29,12.3,479600.0,9.0156,9.0229,9.0156,9.0229,479600.0
2013-10-21 09:30:00,12.17,12.27,12.17,12.23,224000.0,8.9276,9.0009,8.9276,8.9716,224000.0
2013-10-21 09:35:00,12.23,12.25,12.21,12.24,62000.0,8.9716,8.9863,8.9569,8.9789,62000.0
2013-10-21 09:40:00,12.24,12.28,12.24,12.28,48800.0,8.9789,9.0083,8.9789,9.0083,48800.0
2013-10-21 09:45:00,12.27,12.28,12.27,12.28,189600.0,9.0009,9.0083,9.0009,9.0083,189600.0
2013-10-21 09:50:00,12.28,12.3,12.27,12.28,76000.0,9.0083,9.0229,9.0009,9.0083,76000.0
2013-10-21 09:55:00,12.28,12.29,12.27,12.28,143600.0,9.0083,9.0156,9.0009,9.0083,143600.0
2013-10-21 10:00:00,12.28,12.29,12.23,12.29,148800.0,9.0083,9.0156,8.9716,9.0156,148800.0
2013-10-21 10:05:00,12.28,12.3,12.27,12.29,81200.0,9.0083,9.0229,9.0009,9.0156,81200.0
2013-10-21 10:10:00,12.3,12.31,12.29,12.3,134000.0,9.0229,9.0303,9.0156,9.0229,134000.0
2013-10-21 10:15:00,12.3,12.3,12.29,12.3,64800.0,9.0229,9.0229,9.0156,9.0229,64800.0
2013-10-21 10:20:00,12.3,12.3,12.29,12.3,138000.0,9.0229,9.0229,9.0156,9.0229,138000.0
2013-10-21 10:25:00,12.3,12.3,12.29,12.3,195200.0,9.0229,9.0229,9.0156,9.0229,195200.0
2013-10-21 10:30:00,12.3,12.3,12.28,12.28,49600.0,9.0229,9.0229,9.0083,9.0083,49600.0
2013-10-21 10:35:00,12.28,12.3,12.28,12.3,97200.0,9.0083,9.0229,9.0083,9.0229,97200.0
2013-10-21 10:40:00,12.3,12.3,12.29,12.3,41200.0,9.0229,9.0229,9.0156,9.0229,41200.0
2013-10-21 10:45:00,12.29,12.31,12.29,12.31,87600.0,9.0156,9.0303,9.0156,9.0303,87600.0
2013-10-21 10:50:00,12.31,12.31,12.29,12.29,64800.0,9.0303,9.0303,9.0156,9.0156,64800.0
2013-10-21 10:55:00,12.29,12.3,12.29,12.29,57600.0,9.0156,9.0229,9.0156,9.0156,57600.0
2013-10-21 11:00:00,12.29,12.31,12.29,12.3,66000.0,9.0156,9.0303,9.0156,9.0229,66000.0
2013-10-21 11:05:00,12.3,12.31,12.29,12.29,53200.0,9.0229,9.0303,9.0156,9.0156,53200.0
2013-10-21 11:10:00,12.29,12.3,12.29,12.3,63600.0,9.0156,9.0229,9.0156,9.0229,63600.0
2013-10-21 11:15:00,12.3,12.3,12.29,12.29,22000.0,9.0229,9.0229,9.0156,9.0156,22000.0
2013-10-21 11:20:00,12.29,12.29,12.27,12.28,51200.0,9.0156,9.0156,9.0009,9.0083,51200.0
2013-10-21 11:25:00,12.28,12.28,12.27,12.28,39600.0,9.0083,9.0083,9.0009,9.0083,39600.0
2013-10-21 11:30:00,12.28,12.28,12.27,12.27,50400.0,9.0083,9.0083,9.0009,9.0009,50400.0
2013-10-21 11:35:00,12.27,12.28,12.26,12.27,72800.0,9.0009,9.0083,8.9936,9.0009,72800.0
2013-10-21 11:40:00,12.28,12.29,12.27,12.29,116000.0,9.0083,9.0156,9.0009,9.0156,116000.0
2013-10-21 11:45:00,12.29,12.29,12.28,12.29,51600.0,9.0156,9.0156,9.0083,9.0156,51600.0
2013-10-21 11:50:00,12.29,12.29,12.29,12.29,9600.0,9.0156,9.0156,9.0156,9.0156,9600.0
2013-10-21 11:55:00,12.29,12.29,12.29,12.29,12400.0,9.0156,9.0156,9.0156,9.0156,12400.0
2013-10-21 12:00:00,12.3,12.3,12.29,12.29,58400.0,9.0229,9.0229,9.0156,9.0156,58400.0
2013-10-21 12:05:00,12.28,12.29,12.28,12.29,18000.0,9.0083,9.0156,9.0083,9.0156,18000.0
2013-10-21 12:10:00,12.29,12.29,12.29,12.29,17200.0,9.0156,9.0156,9.0156,9.0156,17200.0
2013-10-21 12:15:00,12.29,12.3,12.29,12.3,8800.0,9.0156,9.0229,9.0156,9.0229,8800.0
2013-10-21 12:20:00,12.3,12.3,12.28,12.29,37200.0,9.0229,9.0229,9.0083,9.0156,37200.0
2013-10-21 12:25:00,12.29,12.29,12.28,12.29,30800.0,9.0156,9.0156,9.0083,9.0156,30800.0
2013-10-21 12:30:00,12.29,12.29,12.28,12.29,43600.0,9.0156,9.0156,9.0083,9.0156,43600.0
2013-10-21 12:35:00,12.29,12.29,12.28,12.29,8800.0,9.0156,9.0156,9.0083,9.0156,8800.0
2013-10-21 12:40:00,12.29,12.29,12.28,12.29,67600.0,9.0156,9.0156,9.0083,9.0156,67600.0
2013-10-21 12:45:00,12.28,12.29,12.28,12.29,51600.0,9.0083,9.0156,9.0083,9.0156,51600.0
2013-10-21 12:50:00,12.29,12.3,12.29,12.3,34800.0,9.0156,9.0229,9.0156,9.0229,34800.0
2013-10-21 12:55:00,12.3,12.3,12.3,12.3,7600.0,9.0229,9.0229,9.0229,9.0229,7600.0
2013-10-21 13:00:00,12.3,12.3,12.29,12.29,39200.0,9.0229,9.0229,9.0156,9.0156,39200.0
2013-10-21 13:05:00,12.29,12.3,12.29,12.29,24400.0,9.0156,9.0229,9.0156,9.0156,24400.0
2013-10-21 13:10:00,12.29,12.3,12.29,12.3,19200.0,9.0156,9.0229,9.0156,9.0229,19200.0
2013-10-21 13:15:00,12.3,12.3,12.28,12.29,84400.0,9.0229,9.0229,9.0083,9.0156,84400.0
2013-10-21 13:20:00,12.29,12.29,12.29,12.29,19600.0,9.0156,9.0156,9.0156,9.0156,19600.0
2013-10-21 13:25:00,12.29,12.29,12.28,12.29,35200.0,9.0156,9.0156,9.0083,9.0156,35200.0
2013-10-21 13:30:00,12.29,12.29,12.28,12.29,46400.0,9.0156,9.0156,9.0083,9.0156,46400.0
2013-10-21 13:35:00,12.28,12.29,12.28,12.29,36000.0,9.0083,9.0156,9.0083,9.0156,36000.0
2013-10-21 13:40:00,12.29,12.29,12.28,12.29,65600.0,9.0156,9.0156,9.0083,9.0156,65600.0
2013-10-21 13:45:00,12.29,12.3,12.29,12.29,18400.0,9.0156,9.0229,9.0156,9.0156,18400.0
2013-10-21 13:50:00,12.29,12.3,12.28,12.29,33200.0,9.0156,9.0229,9.0083,9.0156,33200.0
2013-10-21 13:55:00,12.29,12.29,12.28,12.29,23600.0,9.0156,9.0156,9.0083,9.0156,23600.0
2013-10-21 14:00:00,12.28,12.28,12.26,12.26,29600.0,9.0083,9.0083,8.9936,8.9936,29600.0
2013-10-21 14:05:00,12.26,12.26,12.26,12.26,22400.0,8.9936,8.9936,8.9936,8.9936,22400.0
2013-10-21 14:10:00,12.26,12.27,12.26,12.26,70000.0,8.9936,9.0009,8.9936,8.9936,70000.0
2013-10-21 14:15:00,12.26,12.27,12.26,12.27,46800.0,8.9936,9.0009,8.9936,9.0009,46800.0
2013-10-21 14:20:00,12.27,12.27,12.26,12.27,44400.0,9.0009,9.0009,8.9936,9.0009,44400.0
2013-10-21 14:25:00,12.27,12.27,12.27,12.27,16800.0,9.0009,9.0009,9.0009,9.0009,16800.0
2013-10-21 14:30:00,12.27,12.28,12.27,12.27,34400.0,9.0009,9.0083,9.0009,9.0009,34400.0
2013-10-21 14:35:00,12.27,12.27,12.26,12.26,18800.0,9.0009,9.0009,8.9936,8.9936,18800.0
2013-10-21 14:40:00,12.27,12.27,12.26,12.27,36000.0,9.0009,9.0009,8.9936,9.0009,36000.0
2013-10-21 14:45:00,12.27,12.27,12.26,12.27,54000.0,9.0009,9.0009,8.9936,9.0009,54000.0
2013-10-21 14:50:00,12.27,12.28,12.26,12.27,58800.0,9.0009,9.0083,8.9936,9.0009,58800.0
2013-10-21 14:55:00,12.27,12.28,12.27,12.27,26800.0,9.0009,9.0083,9.0009,9.0009,26800.0
2013-10-21 15:00:00,12.28,12.28,12.27,12.28,60800.0,9.0083,9.0083,9.0009,9.0083,60800.0
2013-10-21 15:05:00,12.28,12.29,12.28,12.28,71200.0,9.0083,9.0156,9.0083,9.0083,71200.0
2013-10-21 15:10:00,12.28,12.29,12.27,12.28,34400.0,9.0083,9.0156,9.0009,9.0083,34400.0
2013-10-21 15:15:00,12.28,12.29,12.28,12.29,44800.0,9.0083,9.0156,9.0083,9.0156,44800.0
2013-10-21 15:20:00,12.28,12.29,12.28,12.28,40000.0,9.0083,9.0156,9.0083,9.0083,40000.0
2013-10-21 15:25:00,12.28,12.28,12.27,12.27,60000.0,9.0083,9.0083,9.0009,9.0009,60000.0
2013-10-21 15:30:00,12.27,12.28,12.27,12.27,138800.0,9.0009,9.0083,9.0009,9.0009,138800.0
2013-10-21 15:35:00,12.27,12.28,12.27,12.28,119200.0,9.0009,9.0083,9.0009,9.0083,119200.0
2013-10-21 15:40:00,12.28,12.28,12.27,12.27,98400.0,9.0083,9.0083,9.0009,9.0009,98400.0
2013-10-21 15:45:00,12.27,12.29,12.27,12.28,125600.0,9.0009,9.0156,9.0009,9.0083,125600.0
2013-10-21 15:50:00,12.28,12.29,12.27,12.29,166000.0,9.0083,9.0156,9.0009,9.0156,166000.0
2013-10-21 15:55:00,12.29,12.29,12.28,12.28,200000.0,9.0156,9.0156,9.0083,9.0083,200000.0
2013-10-22 09:30:00,12.35,12.35,12.3,12.32,81600.0,9.0596,9.0596,9.0229,9.0376,81600.0
2013-10-22 09:35:00,12.32,12.35,12.32,12.32,37600.0,9.0376,9.0596,9.0376,9.0376,37600.0
2013-10-22 09:40:00,12.32,12.33,12.29,12.3,66000.0,9.0376,9.045,9.0156,9.0229,66000.0
2013-10-22 09:45:00,12.3,12.3,12.29,12.29,56800.0,9.0229,9.0229,9.0156,9.0156,56800.0
2013-10-22 09:50:00,12.3,12.33,12.29,12.31,75200.0,9.0229,9.045,9.0156,9.0303,75200.0
2013-10-22 09:55:00,12.31,12.32,12.3,12.31,32400.0,9.0303,9.0376,9.0229,9.0303,32400.0
2013-10-22 10:00:00,12.31,12.33,12.31,12.33,116400.0,9.0303,9.045,9.0303,9.045,116400.0
2013-10-22 10:05:00,12.33,12.34,12.32,12.34,46000.0,9.045,9.0523,9.0376,9.0523,46000.0
2013-10-22 10:10:00,12.33,12.35,12.33,12.34,72400.0,9.045,9.0596,9.045,9.0523,72400.0
2013-10-22 10:15:00,12.34,12.35,12.33,12.35,114800.0,9.0523,9.0596,9.045,9.0596,114800.0
2013-10-22 10:20:00,12.35,12.36,12.35,12.36,50000.0,9.0596,9.067,9.0596,9.067,50000.0
2013-10-22 10:25:00,12.36,12.36,12.34,12.35,262800.0,9.067,9.067,9.0523,9.0596,262800.0
2013-10-22 10:30:00,12.35,12.35,12.33,12.33,15600.0,9.0596,9.0596,9.045,9.045,15600.0
2013-10-22 10:35:00,12.34,12.35,12.34,12.35,24800.0,9.0523,9.0596,9.0523,9.0596,24800.0
2013-10-22 10:40:00,12.35,12.35,12.33,12.33,42800.0,9.0596,9.0596,9.045,9.045,42800.0
2013-10-22 10:45:00,12.33,12.33,12.32,12.32,47200.0,9.045,9.045,9.0376,9.0376,47200.0
2013-10-22 10:50:00,12.33,12.34,12.31,12.32,85200.0,9.045,9.0523,9.0303,9.0376,85200.0
2013-10-22 10:55:00,12.32,12.34,12.31,12.33,101600.0,9.0376,9.0523,9.0303,9.045,101600.0
2013-10-22 11:00:00,12.33,12.35,12.32,12.32,290400.0,9.045,9.0596,9.0376,9.0376,290400.0
2013-10-22 11:05:00,12.32,12.33,12.31,12.32,133200.0,9.0376,9.045,9.0303,9.0376,133200.0
2013-10-22 11:10:00,12.33,12.34,12.32,12.33,30400.0,9.045,9.0523,9.0376,9.045,30400.0
2013-10-22 11:15:00,12.33,12.34,12.32,12.34,37200.0,9.045,9.0523,9.0376,9.0523,37200.0
2013-10-22 11:20:00,12.33,12.33,12.31,12.32,40800.0,9.045,9.045,9.0303,9.0376,40800.0
2013-10-22 11:25:00,12.31,12.33,12.31,12.33,44000.0,9.0303,9.045,9.0303,9.045,44000.0
2013-10-22 11:30:00,12.32,12.33,12.31,12.33,64000.0,9.0376,9.045,9.0303,9.045,64000.0
2013-10-22 11:35:00,12.33,12.34,12.33,12.33,59200.0,9.045,9.0523,9.045,9.045,59200.0
2013-10-22 11:40:00,12.33,12.34,12.33,12.33,19200.0,9.045,9.0523,9.045,9.045,19200.0
2013-10-22 11:45:00,12.33,12.34,12.33,12.34,18400.0,9.045,9.0523,9.045,9.0523,18400.0
2013-10-22 11:50:00,12.35,12.35,12.34,12.34,18800.0,9.0596,9.0596,9.0523,9.0523,18800.0
2013-10-22 11:55:00,12.34,12.34,12.33,12.34,24000.0,9.0523,9.0523,9.045,9.0523,24000.0
2013-10-22 12:00:00,12.34,12.34,12.33,12.33,13200.0,9.0523,9.0523,9.045,9.045,13200.0
2013-10-22 12:05:00,12.33,12.33,12.32,12.32,8800.0,9.045,9.045,9.0376,9.0376,8800.0
2013-10-22 12:10:00,12.33,12.33,12.31,12.32,31200.0,9.045,9.045,9.0303,9.0376,31200.0
2013-10-22 12:15:00,12.33,12.33,12.33,12.33,9200.0,9.045,9.045,9.045,9.045,9200.0
2013-10-22 12:20:00,12.33,12.34,12.33,12.33,14400.0,9.045,9.0523,9.045,9.045,14400.0
2013-10-22 12:25:00,12.33,12.33,12.32,12.32,10400.0,9.045,9.045,9.0376,9.0376,10400.0
2013-10-22 12:30:00,12.32,12.32,12.31,12.32,20800.0,9.0376,9.0376,9.0303,9.0376,20800.0
2013-10-22 12:35:00,12.32,12.32,12.31,12.32,44000.0,9.0376,9.0376,9.0303,9.0376,44000.0
2013-10-22 12:40:00,12.32,12.33,12.31,12.33,315200.0,9.0376,9.045,9.0303,9.045,315200.0
2013-10-22 12:45:00,12.33,12.33,12.32,12.33,21200.0,9.045,9.045,9.0376,9.045,21200.0
2013-10-22 12:50:00,12.33,12.34,12.33,12.34,8000.0,9.045,9.0523,9.045,9.0523,8000.0
2013-10-22 12:55:00,12.34,12.34,12.33,12.33,12000.0,9.0523,9.0523,9.045,9.045,12000.0
2013-10-22 13:00:00,12.34,12.34,12.33,12.34,72400.0,9.0523,9.0523,9.045,9.0523,72400.0
2013-10-22 13:05:00,12.34,12.35,12.34,12.35,35600.0,9.0523,9.0596,9.0523,9.0596,35600.0
2013-10-22 13:10:00,12.35,12.35,12.34,12.35,215600.0,9.0596,9.0596,9.0523,9.0596,215600.0
2013-10-22 13:15:00,12.35,12.38,12.35,12.38,32000.0,9.0596,9.0816,9.0596,9.0816,32000.0
2013-10-22 13:20:00,12.38,12.38,12.37,12.38,67600.0,9.0816,9.0816,9.0743,9.0816,67600.0
2013-10-22 13:25:00,12.38,12.38,12.37,12.37,16400.0,9.0816,9.0816,9.0743,9.0743,16400.0
2013-10-22 13:30:00,12.37,12.37,12.36,12.36,26800.0,9.0743,9.0743,9.067,9.067,26800.0
2013-10-22 13:35:00,12.37,12.37,12.36,12.37,13600.0,9.0743,9.0743,9.067,9.0743,13600.0
2013-10-22 13:40:00,12.36,12.37,12.36,12.37,8800.0,9.067,9.0743,9.067,9.0743,8800.0
2013-10-22 13:45:00,12.36,12.37,12.36,12.37,21200.0,9.067,9.0743,9.067,9.0743,21200.0
2013-10-22 13:50:00,12.37,12.38,12.37,12.37,24400.0,9.0743,9.0816,9.0743,9.0743,24400.0
2013-10-22 13:55:00,12.38,12.38,12.37,12.38,34400.0,9.0816,9.0816,9.0743,9.0816,34400.0
2013-10-22 14:00:00,12.38,12.38,12.37,12.37,30000.0,9.0816,9.0816,9.0743,9.0743,30000.0
2013-10-22 14:05:00,12.38,12.38,12.37,12.38,28400.0,9.0816,9.0816,9.0743,9.0816,28400.0
2013-10-22 14:10:00,12.38,12.38,12.37,12.37,37200.0,9.0816,9.0816,9.0743,9.0743,37200.0
2013-10-22 14:15:00,12.37,12.37,12.37,12.37,22000.0,9.0743,9.0743,9.0743,9.0743,22000.0
2013-10-22 14:20:00,12.37,12.37,12.36,12.36,57200.0,9.0743,9.0743,9.067,9.067,57200.0
2013-10-22 14:25:00,12.36,12.37,12.36,12.36,22000.0,9.067,9.0743,9.067,9.067,22000.0
2013-10-22 14:30:00,12.36,12.36,12.35,12.35,107200.0,9.067,9.067,9.0596,9.0596,107200.0
2013-10-22 14:35:00,12.35,12.38,12.35,12.37,196800.0,9.0596,9.0816,9.0596,9.0743,196800.0
2013-10-22 14:40:00,12.37,12.38,12.37,12.38,43200.0,9.0743,9.0816,9.0743,9.0816,43200.0
2013-10-22 14:45:00,12.38,12.4,12.38,12.4,27200.0,9.0816,9.0963,9.0816,9.0963,27200.0
2013-10-22 14:50:00,12.4,12.41,12.39,12.4,47600.0,9.0963,9.1036,9.089,9.0963,47600.0
2013-10-22 14:55:00,12.41,12.41,12.4,12.4,18000.0,9.1036,9.1036,9.0963,9.0963,18000.0
2013-10-22 15:00:00,12.4,12.41,12.4,12.41,48800.0,9.0963,9.1036,9.0963,9.1036,48800.0
2013-10-22 15:05:00,12.41,12.43,12.41,12.43,138000.0,9.1036,9.1183,9.1036,9.1183,138000.0
2013-10-22 15:10:00,12.43,12.45,12.43,12.44,91200.0,9.1183,9.133,9.1183,9.1256,91200.0
2013-10-22 15:15:00,12.44,12.44,12.43,12.44,111600.0,9.1256,9.1256,9.1183,9.1256,111600.0
2013-10-22 15:20:00,12.44,12.46,12.43,12.45,132800.0,9.1256,9.1403,9.1183,9.133,132800.0
2013-10-22 15:25:00,12.45,12.46,12.44,12.45,102400.0,9.133,9.1403,9.1256,9.133,102400.0
2013-10-22 15:30:00,12.45,12.47,12.44,12.46,253600.0,9.133,9.1477,9.1256,9.1403,253600.0
2013-10-22 15:35:00,12.47,12.47,12.45,12.45,261200.0,9.1477,9.1477,9.133,9.133,261200.0
2013-10-22 15:40:00,12.45,12.46,12.45,12.46,200000.0,9.133,9.1403,9.133,9.1403,200000.0
2013-10-22 15:45:00,12.46,12.47,12.45,12.47,303200.0,9.1403,9.1477,9.133,9.1477,303200.0
2013-10-22 15:50:00,12.47,12.49,12.47,12.49,432000.0,9.1477,9.1623,9.1477,9.1623,432000.0
2013-10-22 15:55:00,12.49,12.49,12.47,12.47,438800.0,9.1623,9.1623,9.1477,9.1477,438800.0
2013-10-23 09:30:00,12.31,12.33,12.27,12.31,170000.0,9.0765,9.0912,9.047,9.0765,170000.0
2013-10-23 09:35:00,12.3,12.31,12.27,12.29,92400.0,9.0691,9.0765,9.047,9.0617,92400.0
2013-10-23 09:40:00,12.3,12.31,12.29,12.31,73200.0,9.0691,9.0765,9.0617,9.0765,73200.0
2013-10-23 09:45:00,12.3,12.31,12.28,12.29,64800.0,9.0691,9.0765,9.0543,9.0617,64800.0
2013-10-23 09:50:00,12.29,12.31,12.29,12.3,81600.0,9.0617,9.0765,9.0617,9.0691,81600.0
2013-10-23 09:55:00,12.3,12.3,12.27,12.28,78400.0,9.0691,9.0691,9.047,9.0543,78400.0
2013-10-23 10:00:00,12.27,12.27,12.24,12.26,93200.0,9.047,9.047,9.0249,9.0396,93200.0
2013-10-23 10:05:00,12.26,12.33,12.26,12.33,68000.0,9.0396,9.0912,9.0396,9.0912,68000.0
2013-10-23 10:10:00,12.32,12.33,12.3,12.32,55600.0,9.0838,9.0912,9.0691,9.0838,55600.0
2013-10-23 10:15:00,12.31,12.32,12.29,12.29,43600.0,9.0765,9.0838,9.0617,9.0617,43600.0
2013-10-23 10:20:00,12.29,12.3,12.27,12.28,47600.0,9.0617,9.0691,9.047,9.0543,47600.0
2013-10-23 10:25:00,12.27,12.29,12.26,12.28,70400.0,9.047,9.0617,9.0396,9.0543,70400.0
2013-10-23 10:30:00,12.28,12.31,12.27,12.31,164800.0,9.0543,9.0765,9.047,9.0765,164800.0
2013-10-23 10:35:00,12.31,12.31,12.28,12.3,66800.0,9.0765,9.0765,9.0543,9.0691,66800.0
2013-10-23 10:40:00,12.3,12.3,12.28,12.28,62400.0,9.0691,9.0691,9.0543,9.0543,62400.0
2013-10-23 10:45:00,12.28,12.28,12.24,12.24,77200.0,9.0543,9.0543,9.0249,9.0249,77200.0
2013-10-23 10:50:00,12.24,12.24,12.22,12.23,168800.0,9.0249,9.0249,9.0101,9.0175,168800.0
2013-10-23 10:55:00,12.24,12.24,12.23,12.23,49600.0,9.0249,9.0249,9.0175,9.0175,49600.0
2013-10-23 11:00:00,12.24,12.27,12.23,12.26,69600.0,9.0249,9.047,9.0175,9.0396,69600.0
2013-10-23 11:05:00,12.26,12.27,12.26,12.27,128400.0,9.0396,9.047,9.0396,9.047,128400.0
2013-10-23 11:10:00,12.27,12.27,12.25,12.25,49200.0,9.047,9.047,9.0322,9.0322,49200.0
2013-10-23 11:15:00,12.25,12.25,12.23,12.25,39200.0,9.0322,9.0322,9.0175,9.0322,39200.0
2013-10-23 11:20:00,12.25,12.27,12.24,12.27,68400.0,9.0322,9.047,9.0249,9.047,68400.0
2013-10-23 11:25:00,12.26,12.27,12.25,12.25,42000.0,9.0396,9.047,9.0322,9.0322,42000.0
2013-10-23 11:30:00,12.25,12.26,12.24,12.24,62000.0,9.0322,9.0396,9.0249,9.0249,62000.0
2013-10-23 11:35:00,12.24,12.24,12.24,12.24,25200.0,9.0249,9.0249,9.0249,9.0249,25200.0
2013-10-23 11:40:00,12.24,12.24,12.23,12.23,47600.0,9.0249,9.0249,9.0175,9.0175,47600.0
2013-10-23 11:45:00,12.23,12.24,12.22,12.24,74400.0,9.0175,9.0249,9.0101,9.0249,74400.0
2013-10-23 11:50:00,12.24,12.24,12.24,12.24,67600.0,9.0249,9.0249,9.0249,9.0249,67600.0
2013-10-23 11:55:00,12.24,12.25,12.24,12.24,42000.0,9.0249,9.0322,9.0249,9.0249,42000.0
2013-10-23 12:00:00,12.24,12.25,12.24,12.24,41200.0,9.0249,9.0322,9.0249,9.0249,41200.0
2013-10-23 12:05:00,12.24,12.24,12.23,12.23,40000.0,9.0249,9.0249,9.0175,9.0175,40000.0
2013-10-23 12:10:00,12.23,12.23,12.23,12.23,21200.0,9.0175,9.0175,9.0175,9.0175,21200.0
2013-10-23 12:15:00,12.23,12.23,12.22,12.23,42400.0,9.0175,9.0175,9.0101,9.0175,42400.0
2013-10-23 12:20:00,12.22,12.23,12.21,12.21,115600.0,9.0101,9.0175,9.0027,9.0027,115600.0
2013-10-23 12:25:00,12.21,12.22,12.21,12.21,47600.0,9.0027,9.0101,9.0027,9.0027,47600.0
2013-10-23 12:30:00,12.2,12.21,12.2,12.2,30800.0,8.9954,9.0027,8.9954,8.9954,30800.0
2013-10-23 12:35:00,12.2,12.22,12.2,12.22,150400.0,8.9954,9.0101,8.9954,9.0101,150400.0
2013-10-23 12:40:00,12.22,12.22,12.21,12.22,36800.0,9.0101,9.0101,9.0027,9.0101,36800.0
2013-10-23 12:45:00,12.22,12.23,12.22,12.23,26800.0,9.0101,9.0175,9.0101,9.0175,26800.0
2013-10-23 12:50:00,12.23,12.23,12.22,12.22,30400.0,9.0175,9.0175,9.0101,9.0101,30400.0
2013-10-23 12:55:00,12.22,12.24,12.22,12.24,40000.0,9.0101,9.0249,9.0101,9.0249,40000.0
2013-10-23 13:00:00,12.24,12.24,12.23,12.23,26400.0,9.0249,9.0249,9.0175,9.0175,26400.0
2013-10-23 13:05:00,12.23,12.24,12.22,12.22,119200.0,9.0175,9.0249,9.0101,9.0101,119200.0
2013-10-23 13:10:00,12.22,12.24,12.22,12.24,44000.0,9.0101,9.0249,9.0101,9.0249,44000.0
2013-10-23 13:15:00,12.24,12.24,12.24,12.24,27200.0,9.0249,9.0249,9.0249,9.0249,27200.0
2013-10-23 13:20:00,12.25,12.25,12.22,12.22,16800.0,9.0322,9.0322,9.0101,9.0101,16800.0
2013-10-23 13:25:00,12.22,12.24,12.22,12.24,41600.0,9.0101,9.0249,9.0101,9.0249,41600.0
2013-10-23 13:30:00,12.24,12.24,12.22,12.23,42400.0,9.0249,9.0249,9.0101,9.0175,42400.0
2013-10-23 13:35:00,12.22,12.23,12.22,12.23,30000.0,9.0101,9.0175,9.0101,9.0175,30000.0
2013-10-23 13:40:00,12.23,12.23,12.22,12.22,50800.0,9.0175,9.0175,9.0101,9.0101,50800.0
2013-10-23 13:45:00,12.22,12.23,12.22,12.23,39200.0,9.0101,9.0175,9.0101,9.0175,39200.0
2013-10-23 13:50:00,12.23,12.24,12.23,12.23,23600.0,9.0175,9.0249,9.0175,9.0175,23600.0
2013-10-23 13:55:00,12.23,12.23,12.22,12.22,42800.0,9.0175,9.0175,9.0101,9.0101,42800.0
2013-10-23 14:00:00,12.22,12.22,12.22,12.22,38400.0,9.0101,9.0101,9.0101,9.0101,38400.0
2013-10-23 14:05:00,12.22,12.23,12.22,12.23,72400.0,9.0101,9.0175,9.0101,9.0175,72400.0
2013-10-23 14:10:00,12.23,12.24,12.22,12.23,39600.0,9.0175,9.0249,9.0101,9.0175,39600.0
2013-10-23 14:15:00,12.23,12.24,12.21,12.21,42400.0,9.0175,9.0249,9.0027,9.0027,42400.0
2013-10-23 14:20:00,12.21,12.21,12.2,12.21,30400.0,9.0027,9.0027,8.9954,9.0027,30400.0
2013-10-23 14:25:00,12.21,12.21,12.2,12.2,48800.0,9.0027,9.0027,8.9954,8.9954,48800.0
2013-10-23 14:30:00,12.2,12.21,12.2,12.2,141200.0,8.9954,9.0027,8.9954,8.9954,141200.0
2013-10-23 14:35:00,12.2,12.21,12.19,12.21,74800.0,8.9954,9.0027,8.988,9.0027,74800.0
2013-10-23 14:40:00,12.21,12.24,12.21,12.24,61600.0,9.0027,9.0249,9.0027,9.0249,61600.0
2013-10-23 14:45:00,12.24,12.24,12.23,12.24,52800.0,9.0249,9.0249,9.0175,9.0249,52800.0
2013-10-23 14:50:00,12.24,12.24,12.22,12.22,41200.0,9.0249,9.0249,9.0101,9.0101,41200.0
2013-10-23 14:55:00,12.22,12.22,12.22,12.22,35600.0,9.0101,9.0101,9.0101,9.0101,35600.0
2013-10-23 15:00:00,12.22,12.24,12.22,12.23,96000.0,9.0101,9.0249,9.0101,9.0175,96000.0
2013-10-23 15:05:00,12.24,12.24,12.22,12.22,69200.0,9.0249,9.0249,9.0101,9.0101,69200.0
2013-10-23 15:10:00,12.22,12.23,12.22,12.23,79200.0,9.0101,9.0175,9.0101,9.0175,79200.0
2013-10-23 15:15:00,12.23,12.23,12.21,12.21,123600.0,9.0175,9.0175,9.0027,9.0027,123600.0
2013-10-23 15:20:00,12.21,12.23,12.21,12.22,76400.0,9.0027,9.0175,9.0027,9.0101,76400.0
2013-10-23 15:25:00,12.22,12.23,12.22,12.22,96800.0,9.0101,9.0175,9.0101,9.0101,96800.0
2013-10-23 15:30:00,12.22,12.22,12.22,12.22,56400.0,9.0101,9.0101,9.0101,9.0101,56400.0
2013-10-23 15:35:00,12.22,12.22,12.21,12.22,152000.0,9.0101,9.0101,9.0027,9.0101,152000.0
2013-10-23 15:40:00,12.22,12.23,12.21,12.23,134800.0,9.0101,9.0175,9.0027,9.0175,134800.0
2013-10-23 15:45:00,12.22,12.23,12.22,12.22,124400.0,9.0101,9.0175,9.0101,9.0101,124400.0
2013-10-23 15:50:00,12.22,12.22,12.21,12.21,141200.0,9.0101,9.0101,9.0027,9.0027,141200.0
2013-10-23 15:55:00,12.21,12.22,12.21,12.22,293600.0,9.0027,9.0101,9.0027,9.0101,293600.0
2013-10-24 09:30:00,12.22,12.33,12.22,12.28,124000.0,9.0101,9.0912,9.0101,9.0543,124000.0
2013-10-24 09:35:00,12.27,12.28,12.24,12.25,121600.0,9.047,9.0543,9.0249,9.0322,121600.0
2013-10-24 09:40:00,12.24,12.28,12.23,12.27,80800.0,9.0249,9.0543,9.0175,9.047,80800.0
2013-10-24 09:45:00,12.28,12.31,12.28,12.31,36800.0,9.0543,9.0765,9.0543,9.0765,36800.0
2013-10-24 09:50:00,12.31,12.32,12.28,12.32,54400.0,9.0765,9.0838,9.0543,9.0838,54400.0
2013-10-24 09:55:00,12.32,12.33,12.31,12.32,17600.0,9.0838,9.0912,9.0765,9.0838,17600.0
2013-10-24 10:00:00,12.31,12.32,12.31,12.31,29200.0,9.0765,9.0838,9.0765,9.0765,29200.0
2013-10-24 10:05:00,12.32,12.32,12.3,12.31,29200.0,9.0838,9.0838,9.0691,9.0765,29200.0
2013-10-24 10:10:00,12.31,12.33,12.31,12.33,21200.0,9.0765,9.0912,9.0765,9.0912,21200.0
2013-10-24 10:15:00,12.33,12.33,12.31,12.32,10000.0,9.0912,9.0912,9.0765,9.0838,10000.0
2013-10-24 10:20:00,12.33,12.33,12.32,12.32,22400.0,9.0912,9.0912,9.0838,9.0838,22400.0
2013-10-24 10:25:00,12.31,12.33,12.3,12.33,127200.0,9.0765,9.0912,9.0691,9.0912,127200.0
2013-10-24 10:30:00,12.33,12.33,12.31,12.32,132800.0,9.0912,9.0912,9.0765,9.0838,132800.0
2013-10-24 10:35:00,12.33,12.34,12.33,12.33,15200.0,9.0912,9.0986,9.0912,9.0912,15200.0
2013-10-24 10:40:00,12.33,12.36,12.33,12.35,15600.0,9.0912,9.1133,9.0912,9.106,15600.0
2013-10-24 10:45:00,12.35,12.36,12.34,12.36,29200.0,9.106,9.1133,9.0986,9.1133,29200.0
2013-10-24 10:50:00,12.36,12.37,12.35,12.36,13200.0,9.1133,9.1207,9.106,9.1133,13200.0
2013-10-24 10:55:00,12.36,12.37,12.35,12.36,22400.0,9.1133,9.1207,9.106,9.1133,22400.0
2013-10-24 11:00:00,12.36,12.37,12.35,12.35,18800.0,9.1133,9.1207,9.106,9.106,18800.0
2013-10-24 11:05:00,12.36,12.37,12.36,12.37,46000.0,9.1133,9.1207,9.1133,9.1207,46000.0
2013-10-24 11:10:00,12.37,12.37,12.36,12.36,30800.0,9.1207,9.1207,9.1133,9.1133,30800.0
2013-10-24 11:15:00,12.37,12.37,12.35,12.35,10800.0,9.1207,9.1207,9.106,9.106,10800.0
2013-10-24 11:20:00,12.36,12.37,12.35,12.37,25600.0,9.1133,9.1207,9.106,9.1207,25600.0
2013-10-24 11:25:00,12.36,12.38,12.36,12.38,18800.0,9.1133,9.1281,9.1133,9.1281,18800.0
2013-10-24 11:30:00,12.38,12.38,12.36,12.36,68000.0,9.1281,9.1281,9.1133,9.1133,68000.0
2013-10-24 11:35:00,12.36,12.38,12.36,12.37,12800.0,9.1133,9.1281,9.1133,9.1207,12800.0
2013-10-24 11:40:00,12.37,12.37,12.37,12.37,4800.0,9.1207,9.1207,9.1207,9.1207,4800.0
2013-10-24 11:45:00,12.37,12.38,12.37,12.38,15200.0,9.1207,9.1281,9.1207,9.1281,15200.0
2013-10-24 11:50:00,12.38,12.38,12.36,12.37,18000.0,9.1281,9.1281,9.1133,9.1207,18000.0
2013-10-24 11:55:00,12.37,12.38,12.37,12.38,23200.0,9.1207,9.1281,9.1207,9.1281,23200.0
2013-10-24 12:00:00,12.38,12.38,12.37,12.37,18800.0,9.1281,9.1281,9.1207,9.1207,18800.0
2013-10-24 12:05:00,12.37,12.38,12.37,12.38,10000.0,9.1207,9.1281,9.1207,9.1281,10000.0
2013-10-24 12:10:00,12.38,12.38,12.37,12.37,24000.0,9.1281,9.1281,9.1207,9.1207,24000.0
2013-10-24 12:15:00,12.37,12.37,12.35,12.36,23200.0,9.1207,9.1207,9.106,9.1133,23200.0
2013-10-24 12:20:00,12.35,12.36,12.35,12.36,89600.0,9.106,9.1133,9.106,9.1133,89600.0
2013-10-24 12:25:00,12.36,12.36,12.35,12.35,29600.0,9.1133,9.1133,9.106,9.106,29600.0
2013-10-24 12:30:00,12.34,12.35,12.34,12.34,14000.0,9.0986,9.106,9.0986,9.0986,14000.0
2013-10-24 12:35:00,12.33,12.34,12.33,12.34,2800.0,9.0912,9.0986,9.0912,9.0986,2800.0
2013-10-24 12:40:00,12.34,12.34,12.33,12.33,22800.0,9.0986,9.0986,9.0912,9.0912,22800.0
2013-10-24 12:45:00,12.33,12.34,12.33,12.34,2400.0,9.0912,9.0986,9.0912,9.0986,2400.0
2013-10-24 12:50:00,12.35,12.35,12.34,12.35,3600.0,9.106,9.106,9.0986,9.106,3600.0
2013-10-24 12:55:00,12.35,12.36,12.35,12.36,20000.0,9.106,9.1133,9.106,9.1133,20000.0
2013-10-24 13:00:00,12.36,12.36,12.35,12.35,39600.0,9.1133,9.1133,9.106,9.106,39600.0
2013-10-24 13:05:00,12.36,12.36,12.36,12.36,8000.0,9.1133,9.1133,9.1133,9.1133,8000.0
2013-10-24 13:10:00,12.35,12.36,12.35,12.35,11600.0,9.106,9.1133,9.106,9.106,11600.0
2013-10-24 13:15:00,12.35,12.35,12.34,12.35,14000.0,9.106,9.106,9.0986,9.106,14000.0
2013-10-24 13:20:00,12.35,12.36,12.35,12.36,28400.0,9.106,9.1133,9.106,9.1133,28400.0
2013-10-24 13:25:00,12.36,12.36,12.35,12.35,12400.0,9.1133,9.1133,9.106,9.106,12400.0
2013-10-24 13:30:00,12.35,12.35,12.34,12.35,6800.0,9.106,9.106,9.0986,9.106,6800.0
2013-10-24 13:35:00,12.34,12.34,12.33,12.33,12800.0,9.0986,9.0986,9.0912,9.0912,12800.0
2013-10-24 13:40:00,12.33,12.34,12.33,12.33,16800.0,9.0912,9.0986,9.0912,9.0912,16800.0
2013-10-24 13:45:00,12.33,12.33,12.33,12.33,19200.0,9.0912,9.0912,9.0912,9.0912,19200.0
2013-10-24 13:50:00,12.33,12.34,12.33,12.33,26800.0,9.0912,9.0986,9.0912,9.0912,26800.0
2013-10-24 13:55:00,12.33,12.34,12.33,12.33,9200.0,9.0912,9.0986,9.0912,9.0912,9200.0
2013-10-24 14:00:00,12.33,12.33,12.31,12.31,16400.0,9.0912,9.0912,9.0765,9.0765,16400.0
2013-10-24 14:05:00,12.31,12.32,12.31,12.31,33200.0,9.0765,9.0838,9.0765,9.0765,33200.0
2013-10-24 14:10:00,12.31,12.32,12.31,12.31,19200.0,9.0765,9.0838,9.0765,9.0765,19200.0
2013-10-24 14:15:00,12.31,12.31,12.31,12.31,34800.0,9.0765,9.0765,9.0765,9.0765,34800.0
2013-10-24 14:20:00,12.31,12.31,12.31,12.31,18800.0,9.0765,9.0765,9.0765,9.0765,18800.0
2013-10-24 14:25:00,12.31,12.33,12.31,12.32,37200.0,9.0765,9.0912,9.0765,9.0838,37200.0
2013-10-24 14:30:00,12.32,12.32,12.31,12.32,34000.0,9.0838,9.0838,9.0765,9.0838,34000.0
2013-10-24 14:35:00,12.32,12.32,12.32,12.32,13200.0,9.0838,9.0838,9.0838,9.0838,13200.0
2013-10-24 14:40:00,12.32,12.34,12.32,12.33,13600.0,9.0838,9.0986,9.0838,9.0912,13600.0
2013-10-24 14:45:00,12.33,12.35,12.32,12.34,60800.0,9.0912,9.106,9.0838,9.0986,60800.0
2013-10-24 14:50:00,12.35,12.35,12.33,12.33,192800.0,9.106,9.106,9.0912,9.0912,192800.0
2013-10-24 14:55:00,12.33,12.34,12.33,12.33,17200.0,9.0912,9.0986,9.0912,9.0912,17200.0
2013-10-24 15:00:00,12.33,12.34,12.33,12.33,12000.0,9.0912,9.0986,9.0912,9.0912,12000.0
2013-10-24 15:05:00,12.33,12.33,12.32,12.32,26800.0,9.0912,9.0912,9.0838,9.0838,26800.0
2013-10-24 15:10:00,12.32,12.34,12.32,12.34,22400.0,9.0838,9.0986,9.0838,9.0986,22400.0
2013-10-24 15:15:00,12.33,12.33,12.32,12.33,32400.0,9.0912,9.0912,9.0838,9.0912,32400.0
2013-10-24 15:20:00,12.33,12.33,12.32,12.32,29200.0,9.0912,9.0912,9.0838,9.0838,29200.0
2013-10-24 15:25:00,12.32,12.32,12.31,12.31,50800.0,9.0838,9.0838,9.0765,9.0765,50800.0
2013-10-24 15:30:00,12.31,12.31,12.31,12.31,53200.0,9.0765,9.0765,9.0765,9.0765,53200.0
2013-10-24 15:35:00,12.31,12.31,12.3,12.3,48400.0,9.0765,9.0765,9.0691,9.0691,48400.0
2013-10-24 15:40:00,12.31,12.31,12.3,12.3,38000.0,9.0765,9.0765,9.0691,9.0691,38000.0
2013-10-24 15:45:00,12.3,12.31,12.3,12.3,68400.0,9.0691,9.0765,9.0691,9.0691,68400.0
2013-10-24 15:50:00,12.3,12.32,12.3,12.31,86800.0,9.0691,9.0838,9.0691,9.0765,86800.0
2013-10-24 15:55:00,12.31,12.32,12.31,12.31,129200.0,9.0765,9.0838,9.0765,9.0765,129200.0
2013-10-25 09:30:00,12.31,12.35,12.23,12.23,146400.0,9.0765,9.106,9.0175,9.0175,146400.0
2013-10-25 09:35:00,12.24,12.27,12.23,12.27,70400.0,9.0249,9.047,9.0175,9.047,70400.0
2013-10-25 09:40:00,12.27,12.29,12.25,12.29,50800.0,9.047,9.0617,9.0322,9.0617,50800.0
2013-10-25 09:45:00,12.29,12.29,12.27,12.27,24400.0,9.0617,9.0617,9.047,9.047,24400.0
2013-10-25 09:50:00,12.27,12.29,12.26,12.27,35200.0,9.047,9.0617,9.0396,9.047,35200.0
2013-10-25 09:55:00,12.27,12.31,12.26,12.31,16800.0,9.047,9.0765,9.0396,9.0765,16800.0
2013-10-25 10:00:00,12.3,12.31,12.27,12.29,112800.0,9.0691,9.0765,9.047,9.0617,112800.0
2013-10-25 10:05:00,12.29,12.29,12.27,12.28,51600.0,9.0617,9.0617,9.047,9.0543,51600.0
2013-10-25 10:10:00,12.27,12.27,12.26,12.27,14400.0,9.047,9.047,9.0396,9.047,14400.0
2013-10-25 10:15:00,12.26,12.27,12.26,12.27,25600.0,9.0396,9.047,9.0396,9.047,25600.0
2013-10-25 10:20:00,12.27,12.27,12.26,12.26,54400.0,9.047,9.047,9.0396,9.0396,54400.0
2013-10-25 10:25:00,12.27,12.28,12.27,12.28,22000.0,9.047,9.0543,9.047,9.0543,22000.0
2013-10-25 10:30:00,12.28,12.29,12.27,12.29,201600.0,9.0543,9.0617,9.047,9.0617,201600.0
2013-10-25 10:35:00,12.28,12.29,12.28,12.29,84400.0,9.0543,9.0617,9.0543,9.0617,84400.0
2013-10-25 10:40:00,12.29,12.29,12.28,12.28,16800.0,9.0617,9.0617,9.0543,9.0543,16800.0
2013-10-25 10:45:00,12.29,12.31,12.28,12.31,12000.0,9.0617,9.0765,9.0543,9.0765,12000.0
2013-10-25 10:50:00,12.3,12.33,12.3,12.33,28800.0,9.0691,9.0912,9.0691,9.0912,28800.0
2013-10-25 10:55:00,12.33,12.34,12.31,12.34,30400.0,9.0912,9.0986,9.0765,9.0986,30400.0
2013-10-25 11:00:00,12.34,12.35,12.34,12.35,34400.0,9.0986,9.106,9.0986,9.106,34400.0
2013-10-25 11:05:00,12.35,12.37,12.35,12.35,26000.0,9.106,9.1207,9.106,9.106,26000.0
2013-10-25 11:10:00,12.35,12.36,12.35,12.36,17600.0,9.106,9.1133,9.106,9.1133,17600.0
2013-10-25 11:15:00,12.36,12.36,12.35,12.35,14800.0,9.1133,9.1133,9.106,9.106,14800.0
2013-10-25 11:20:00,12.35,12.37,12.35,12.37,19200.0,9.106,9.1207,9.106,9.1207,19200.0
2013-10-25 11:25:00,12.37,12.38,12.37,12.38,52800.0,9.1207,9.1281,9.1207,9.1281,52800.0
2013-10-25 11:30:00,12.39,12.4,12.38,12.39,30000.0,9.1355,9.1428,9.1281,9.1355,30000.0
2013-10-25 11:35:00,12.38,12.39,12.38,12.38,26800.0,9.1281,9.1355,9.1281,9.1281,26800.0
2013-10-25 11:40:00,12.38,12.4,12.38,12.39,16000.0,9.1281,9.1428,9.1281,9.1355,16000.0
2013-10-25 11:45:00,12.39,12.4,12.39,12.4,28000.0,9.1355,9.1428,9.1355,9.1428,28000.0
2013-10-25 11:50:00,12.4,12.4,12.38,12.39,15200.0,9.1428,9.1428,9.1281,9.1355,15200.0
2013-10-25 11:55:00,12.38,12.39,12.38,12.38,17600.0,9.1281,9.1355,9.1281,9.1281,17600.0
2013-10-25 12:00:00,12.38,12.38,12.37,12.37,23600.0,9.1281,9.1281,9.1207,9.1207,23600.0
2013-10-25 12:05:00,12.37,12.4,12.36,12.39,75200.0,9.1207,9.1428,9.1133,9.1355,75200.0
2013-10-25 12:10:00,12.4,12.4,12.38,12.39,27600.0,9.1428,9.1428,9.1281,9.1355,27600.0
2013-10-25 12:15:00,12.38,12.41,12.38,12.4,39600.0,9.1281,9.1502,9.1281,9.1428,39600.0
2013-10-25 12:20:00,12.4,12.45,12.4,12.44,92000.0,9.1428,9.1797,9.1428,9.1723,92000.0
2013-10-25 12:25:00,12.44,12.44,12.43,12.43,47200.0,9.1723,9.1723,9.1649,9.1649,47200.0
2013-10-25 12:30:00,12.43,12.43,12.42,12.42,44400.0,9.1649,9.1649,9.1576,9.1576,44400.0
2013-10-25 12:35:00,12.42,12.45,12.42,12.44,30000.0,9.1576,9.1797,9.1576,9.1723,30000.0
2013-10-25 12:40:00,12.44,12.45,12.44,12.45,19200.0,9.1723,9.1797,9.1723,9.1797,19200.0
2013-10-25 12:45:00,12.45,12.47,12.44,12.47,46800.0,9.1797,9.1944,9.1723,9.1944,46800.0
2013-10-25 12:50:00,12.47,12.47,12.46,12.46,43600.0,9.1944,9.1944,9.1871,9.1871,43600.0
2013-10-25 12:55:00,12.46,12.47,12.45,12.47,34400.0,9.1871,9.1944,9.1797,9.1944,34400.0
2013-10-25 13:00:00,12.47,12.48,12.47,12.48,54800.0,9.1944,9.2018,9.1944,9.2018,54800.0
2013-10-25 13:05:00,12.48,12.48,12.46,12.47,50400.0,9.2018,9.2018,9.1871,9.1944,50400.0
2013-10-25 13:10:00,12.47,12.48,12.47,12.48,43600.0,9.1944,9.2018,9.1944,9.2018,43600.0
2013-10-25 13:15:00,12.48,12.49,12.48,12.49,32400.0,9.2018,9.2092,9.2018,9.2092,32400.0
2013-10-25 13:20:00,12.49,12.5,12.49,12.5,56000.0,9.2092,9.2166,9.2092,9.2166,56000.0
2013-10-25 13:25:00,12.49,12.5,12.49,12.49,32800.0,9.2092,9.2166,9.2092,9.2092,32800.0
2013-10-25 13:30:00,12.49,12.51,12.49,12.51,52800.0,9.2092,9.2239,9.2092,9.2239,52800.0
2013-10-25 13:35:00,12.51,12.53,12.5,12.52,86000.0,9.2239,9.2387,9.2166,9.2313,86000.0
2013-10-25 13:40:00,12.52,12.53,12.52,12.52,35200.0,9.2313,9.2387,9.2313,9.2313,35200.0
2013-10-25 13:45:00,12.51,12.51,12.51,12.51,8000.0,9.2239,9.2239,9.2239,9.2239,8000.0
2013-10-25 13:50:00,12.51,12.52,12.51,12.52,22400.0,9.2239,9.2313,9.2239,9.2313,22400.0
2013-10-25 13:55:00,12.52,12.54,12.52,12.54,62000.0,9.2313,9.2461,9.2313,9.2461,62000.0
2013-10-25 14:00:00,12.54,12.56,12.54,12.56,88400.0,9.2461,9.2608,9.2461,9.2608,88400.0
2013-10-25 14:05:00,12.56,12.6,12.56,12.59,148800.0,9.2608,9.2903,9.2608,9.2829,148800.0
2013-10-25 14:10:00,12.59,12.6,12.58,12.6,87600.0,9.2829,9.2903,9.2755,9.2903,87600.0
2013-10-25 14:15:00,12.59,12.6,12.59,12.59,38800.0,9.2829,9.2903,9.2829,9.2829,38800.0
2013-10-25 14:20:00,12.6,12.6,12.57,12.58,129200.0,9.2903,9.2903,9.2682,9.2755,129200.0
2013-10-25 14:25:00,12.58,12.59,12.57,12.59,44000.0,9.2755,9.2829,9.2682,9.2829,44000.0
2013-10-25 14:30:00,12.59,12.6,12.59,12.59,59600.0,9.2829,9.2903,9.2829,9.2829,59600.0
2013-10-25 14:35:00,12.59,12.6,12.59,12.6,61600.0,9.2829,9.2903,9.2829,9.2903,61600.0
2013-10-25 14:40:00,12.6,12.61,12.6,12.6,68800.0,9.2903,9.2977,9.2903,9.2903,68800.0
2013-10-25 14:45:00,12.6,12.61,12.59,12.61,57600.0,9.2903,9.2977,9.2829,9.2977,57600.0
2013-10-25 14:50:00,12.6,12.61,12.59,12.59,44000.0,9.2903,9.2977,9.2829,9.2829,44000.0
2013-10-25 14:55:00,12.59,12.59,12.59,12.59,40000.0,9.2829,9.2829,9.2829,9.2829,40000.0
2013-10-25 15:00:00,12.59,12.61,12.59,12.6,130800.0,9.2829,9.2977,9.2829,9.2903,130800.0
2013-10-25 15:05:00,12.6,12.61,12.6,12.61,98000.0,9.2903,9.2977,9.2903,9.2977,98000.0
2013-10-25 15:10:00,12.61,12.61,12.6,12.6,79600.0,9.2977,9.2977,9.2903,9.2903,79600.0
2013-10-25 15:15:00,12.6,12.61,12.59,12.6,67200.0,9.2903,9.2977,9.2829,9.2903,67200.0
2013-10-25 15:20:00,12.59,12.6,12.59,12.59,64800.0,9.2829,9.2903,9.2829,9.2829,64800.0
2013-10-25 15:25:00,12.59,12.6,12.59,12.6,42800.0,9.2829,9.2903,9.2829,9.2903,42800.0
2013-10-25 15:30:00,12.6,12.62,12.6,12.61,100800.0,9.2903,9.305,9.2903,9.2977,100800.0
2013-10-25 15:35:00,12.61,12.62,12.6,12.6,96000.0,9.2977,9.305,9.2903,9.2903,96000.0
2013-10-25 15:40:00,12.6,12.63,12.6,12.63,130800.0,9.2903,9.3124,9.2903,9.3124,130800.0
2013-10-25 15:45:00,12.63,12.63,12.62,12.62,189600.0,9.3124,9.3124,9.305,9.305,189600.0
2013-10-25 15:50:00,12.62,12.65,12.62,12.63,412000.0,9.305,9.3272,9.305,9.3124,412000.0
2013-10-25 15:55:00,12.63,12.66,12.63,12.65,597600.0,9.3124,9.3345,9.3124,9.3272,597600.0
2013-10-28 09:30:00,12.63,12.71,12.62,12.62,183200.0,9.3124,9.3714,9.305,9.305,183200.0
2013-10-28 09:35:00,12.62,12.67,12.62,12.66,55200.0,9.305,9.3419,9.305,9.3345,55200.0
2013-10-28 09:40:00,12.65,12.65,12.63,12.63,92000.0,9.3272,9.3272,9.3124,9.3124,92000.0
2013-10-28 09:45:00,12.64,12.65,12.63,12.64,47200.0,9.3198,9.3272,9.3124,9.3198,47200.0
2013-10-28 09:50:00,12.64,12.65,12.61,12.63,55600.0,9.3198,9.3272,9.2977,9.3124,55600.0
2013-10-28 09:55:00,12.63,12.66,12.63,12.65,47200.0,9.3124,9.3345,9.3124,9.3272,47200.0
2013-10-28 10:00:00,12.65,12.66,12.62,12.66,46000.0,9.3272,9.3345,9.305,9.3345,46000.0
2013-10-28 10:05:00,12.66,12.66,12.65,12.65,34000.0,9.3345,9.3345,9.3272,9.3272,34000.0
2013-10-28 10:10:00,12.65,12.68,12.65,12.66,36000.0,9.3272,9.3493,9.3272,9.3345,36000.0
2013-10-28 10:15:00,12.67,12.68,12.66,12.66,29200.0,9.3419,9.3493,9.3345,9.3345,29200.0
2013-10-28 10:20:00,12.66,12.67,12.65,12.65,36000.0,9.3345,9.3419,9.3272,9.3272,36000.0
2013-10-28 10:25:00,12.65,12.65,12.65,12.65,24800.0,9.3272,9.3272,9.3272,9.3272,24800.0
2013-10-28 10:30:00,12.64,12.65,12.61,12.63,39200.0,9.3198,9.3272,9.2977,9.3124,39200.0
2013-10-28 10:35:00,12.62,12.64,12.62,12.64,14800.0,9.305,9.3198,9.305,9.3198,14800.0
2013-10-28 10:40:00,12.64,12.64,12.61,12.62,754400.0,9.3198,9.3198,9.2977,9.305,754400.0
2013-10-28 10:45:00,12.62,12.63,12.62,12.62,19600.0,9.305,9.3124,9.305,9.305,19600.0
2013-10-28 10:50:00,12.62,12.62,12.6,12.62,36000.0,9.305,9.305,9.2903,9.305,36000.0
2013-10-28 10:55:00,12.62,12.62,12.6,12.6,67600.0,9.305,9.305,9.2903,9.2903,67600.0
2013-10-28 11:00:00,12.6,12.62,12.6,12.62,18400.0,9.2903,9.305,9.2903,9.305,18400.0
2013-10-28 11:05:00,12.61,12.61,12.59,12.59,26000.0,9.2977,9.2977,9.2829,9.2829,26000.0
2013-10-28 11:10:00,12.59,12.6,12.59,12.6,22000.0,9.2829,9.2903,9.2829,9.2903,22000.0
2013-10-28 11:15:00,12.59,12.59,12.58,12.58,29200.0,9.2829,9.2829,9.2755,9.2755,29200.0
2013-10-28 11:20:00,12.58,12.59,12.56,12.58,33600.0,9.2755,9.2829,9.2608,9.2755,33600.0
2013-10-28 11:25:00,12.58,12.61,12.58,12.61,98800.0,9.2755,9.2977,9.2755,9.2977,98800.0
2013-10-28 11:30:00,12.61,12.61,12.59,12.6,27600.0,9.2977,9.2977,9.2829,9.2903,27600.0
2013-10-28 11:35:00,12.6,12.61,12.59,12.6,21200.0,9.2903,9.2977,9.2829,9.2903,21200.0
2013-10-28 11:40:00,12.6,12.61,12.6,12.61,38400.0,9.2903,9.2977,9.2903,9.2977,38400.0
2013-10-28 11:45:00,12.61,12.62,12.61,12.62,24400.0,9.2977,9.305,9.2977,9.305,24400.0
2013-10-28 11:50:00,12.62,12.64,12.62,12.64,36800.0,9.305,9.3198,9.305,9.3198,36800.0
2013-10-28 11:55:00,12.64,12.65,12.62,12.63,52400.0,9.3198,9.3272,9.305,9.3124,52400.0
2013-10-28 12:00:00,12.63,12.63,12.63,12.63,20400.0,9.3124,9.3124,9.3124,9.3124,20400.0
2013-10-28 12:05:00,12.63,12.63,12.63,12.63,30800.0,9.3124,9.3124,9.3124,9.3124,30800.0
2013-10-28 12:10:00,12.63,12.65,12.63,12.65,24800.0,9.3124,9.3272,9.3124,9.3272,24800.0
2013-10-28 12:15:00,12.65,12.65,12.63,12.64,37600.0,9.3272,9.3272,9.3124,9.3198,37600.0
2013-10-28 12:20:00,12.65,12.65,12.65,12.65,15600.0,9.3272,9.3272,9.3272,9.3272,15600.0
2013-10-28 12:25:00,12.65,12.66,12.65,12.66,30400.0,9.3272,9.3345,9.3272,9.3345,30400.0
2013-10-28 12:30:00,12.66,12.67,12.65,12.65,20000.0,9.3345,9.3419,9.3272,9.3272,20000.0
2013-10-28 12:35:00,12.65,12.65,12.63,12.64,32000.0,9.3272,9.3272,9.3124,9.3198,32000.0
2013-10-28 12:40:00,12.64,12.67,12.64,12.67,49200.0,9.3198,9.3419,9.3198,9.3419,49200.0
2013-10-28 12:45:00,12.67,12.7,12.67,12.7,56400.0,9.3419,9.364,9.3419,9.364,56400.0
2013-10-28 12:50:00,12.7,12.7,12.67,12.67,44000.0,9.364,9.364,9.3419,9.3419,44000.0
2013-10-28 12:55:00,12.68,12.68,12.67,12.68,15200.0,9.3493,9.3493,9.3419,9.3493,15200.0
2013-10-28 13:00:00,12.68,12.68,12.68,12.68,25600.0,9.3493,9.3493,9.3493,9.3493,25600.0
2013-10-28 13:05:00,12.68,12.68,12.68,12.68,60800.0,9.3493,9.3493,9.3493,9.3493,60800.0
2013-10-28 13:10:00,12.68,12.69,12.68,12.69,39200.0,9.3493,9.3567,9.3493,9.3567,39200.0
2013-10-28 13:15:00,12.68,12.68,12.68,12.68,39200.0,9.3493,9.3493,9.3493,9.3493,39200.0
2013-10-28 13:20:00,12.68,12.68,12.67,12.67,38000.0,9.3493,9.3493,9.3419,9.3419,38000.0
2013-10-28 13:25:00,12.67,12.67,12.65,12.65,23200.0,9.3419,9.3419,9.3272,9.3272,23200.0
2013-10-28 13:30:00,12.65,12.65,12.64,12.65,24400.0,9.3272,9.3272,9.3198,9.3272,24400.0
2013-10-28 13:35:00,12.65,12.65,12.65,12.65,36000.0,9.3272,9.3272,9.3272,9.3272,36000.0
2013-10-28 13:40:00,12.65,12.66,12.65,12.65,16400.0,9.3272,9.3345,9.3272,9.3272,16400.0
2013-10-28 13:45:00,12.65,12.65,12.63,12.63,4800.0,9.3272,9.3272,9.3124,9.3124,4800.0
2013-10-28 13:50:00,12.64,12.65,12.63,12.65,39600.0,9.3198,9.3272,9.3124,9.3272,39600.0
2013-10-28 13:55:00,12.65,12.65,12.63,12.64,18000.0,9.3272,9.3272,9.3124,9.3198,18000.0
2013-10-28 14:00:00,12.65,12.65,12.63,12.64,28400.0,9.3272,9.3272,9.3124,9.3198,28400.0
2013-10-28 14:05:00,12.64,12.64,12.63,12.63,26400.0,9.3198,9.3198,9.3124,9.3124,26400.0
2013-10-28 14:10:00,12.63,12.63,12.62,12.63,20800.0,9.3124,9.3124,9.305,9.3124,20800.0
2013-10-28 14:15:00,12.63,12.64,12.63,12.63,36000.0,9.3124,9.3198,9.3124,9.3124,36000.0
2013-10-28 14:20:00,12.63,12.63,12.62,12.63,30800.0,9.3124,9.3124,9.305,9.3124,30800.0
2013-10-28 14:25:00,12.63,12.64,12.63,12.64,28000.0,9.3124,9.3198,9.3124,9.3198,28000.0
2013-10-28 14:30:00,12.64,12.65,12.64,12.64,48400.0,9.3198,9.3272,9.3198,9.3198,48400.0
2013-10-28 14:35:00,12.64,12.64,12.62,12.63,30400.0,9.3198,9.3198,9.305,9.3124,30400.0
2013-10-28 14:40:00,12.63,12.65,12.63,12.65,33600.0,9.3124,9.3272,9.3124,9.3272,33600.0
2013-10-28 14:45:00,12.64,12.65,12.63,12.65,46800.0,9.3198,9.3272,9.3124,9.3272,46800.0
2013-10-28 14:50:00,12.65,12.65,12.63,12.64,60000.0,9.3272,9.3272,9.3124,9.3198,60000.0
2013-10-28 14:55:00,12.64,12.65,12.63,12.65,72800.0,9.3198,9.3272,9.3124,9.3272,72800.0
2013-10-28 15:00:00,12.65,12.65,12.64,12.65,24800.0,9.3272,9.3272,9.3198,9.3272,24800.0
2013-10-28 15:05:00,12.65,12.65,12.63,12.63,25200.0,9.3272,9.3272,9.3124,9.3124,25200.0
2013-10-28 15:10:00,12.63,12.64,12.63,12.63,152400.0,9.3124,9.3198,9.3124,9.3124,152400.0
2013-10-28 15:15:00,12.63,12.63,12.62,12.62,78000.0,9.3124,9.3124,9.305,9.305,78000.0
2013-10-28 15:20:00,12.62,12.63,12.61,12.62,79600.0,9.305,9.3124,9.2977,9.305,79600.0
2013-10-28 15:25:00,12.63,12.63,12.62,12.63,41200.0,9.3124,9.3124,9.305,9.3124,41200.0
2013-10-28 15:30:00,12.63,12.63,12.62,12.63,58000.0,9.3124,9.3124,9.305,9.3124,58000.0
2013-10-28 15:35:00,12.63,12.63,12.63,12.63,50400.0,9.3124,9.3124,9.3124,9.3124,50400.0
2013-10-28 15:40:00,12.63,12.63,12.63,12.63,66400.0,9.3124,9.3124,9.3124,9.3124,66400.0
2013-10-28 15:45:00,12.63,12.63,12.61,12.62,251200.0,9.3124,9.3124,9.2977,9.305,251200.0
2013-10-28 15:50:00,12.62,12.62,12.6,12.61,276000.0,9.305,9.305,9.2903,9.2977,276000.0
2013-10-28 15:55:00,12.62,12.63,12.61,12.63,337600.0,9.305,9.3124,9.2977,9.3124,337600.0
2013-10-29 09:30:00,12.67,12.7,12.62,12.7,137200.0,9.3419,9.364,9.305,9.364,137200.0
2013-10-29 09:35:00,12.71,12.72,12.69,12.69,75200.0,9.3714,9.3788,9.3567,9.3567,75200.0
2013-10-29 09:40:00,12.69,12.69,12.68,12.69,93600.0,9.3567,9.3567,9.3493,9.3567,93600.0
2013-10-29 09:45:00,12.69,12.71,12.69,12.7,38400.0,9.3567,9.3714,9.3567,9.364,38400.0
2013-10-29 09:50:00,12.7,12.7,12.65,12.65,23200.0,9.364,9.364,9.3272,9.3272,23200.0
2013-10-29 09:55:00,12.65,12.65,12.65,12.65,30800.0,9.3272,9.3272,9.3272,9.3272,30800.0
2013-10-29 10:00:00,12.65,12.66,12.64,12.65,20800.0,9.3272,9.3345,9.3198,9.3272,20800.0
2013-10-29 10:05:00,12.65,12.68,12.63,12.67,48800.0,9.3272,9.3493,9.3124,9.3419,48800.0
2013-10-29 10:10:00,12.67,12.71,12.67,12.69,46000.0,9.3419,9.3714,9.3419,9.3567,46000.0
2013-10-29 10:15:00,12.69,12.7,12.67,12.68,38800.0,9.3567,9.364,9.3419,9.3493,38800.0
2013-10-29 10:20:00,12.68,12.68,12.67,12.67,17200.0,9.3493,9.3493,9.3419,9.3419,17200.0
2013-10-29 10:25:00,12.67,12.67,12.66,12.67,81600.0,9.3419,9.3419,9.3345,9.3419,81600.0
2013-10-29 10:30:00,12.67,12.69,12.67,12.67,157600.0,9.3419,9.3567,9.3419,9.3419,157600.0
2013-10-29 10:35:00,12.67,12.67,12.64,12.64,33600.0,9.3419,9.3419,9.3198,9.3198,33600.0
2013-10-29 10:40:00,12.64,12.64,12.61,12.62,43200.0,9.3198,9.3198,9.2977,9.305,43200.0
2013-10-29 10:45:00,12.62,12.63,12.62,12.63,30400.0,9.305,9.3124,9.305,9.3124,30400.0
2013-10-29 10:50:00,12.63,12.64,12.63,12.63,22000.0,9.3124,9.3198,9.3124,9.3124,22000.0
2013-10-29 10:55:00,12.62,12.63,12.62,12.63,19600.0,9.305,9.3124,9.305,9.3124,19600.0
2013-10-29 11:00:00,12.62,12.64,12.62,12.63,28400.0,9.305,9.3198,9.305,9.3124,28400.0
2013-10-29 11:05:00,12.64,12.65,12.63,12.65,32000.0,9.3198,9.3272,9.3124,9.3272,32000.0
2013-10-29 11:10:00,12.65,12.65,12.64,12.64,28400.0,9.3272,9.3272,9.3198,9.3198,28400.0
2013-10-29 11:15:00,12.65,12.65,12.64,12.64,26000.0,9.3272,9.3272,9.3198,9.3198,26000.0
2013-10-29 11:20:00,12.65,12.67,12.65,12.67,21600.0,9.3272,9.3419,9.3272,9.3419,21600.0
2013-10-29 11:25:00,12.67,12.67,12.66,12.67,16400.0,9.3419,9.3419,9.3345,9.3419,16400.0
2013-10-29 11:30:00,12.67,12.67,12.65,12.66,27200.0,9.3419,9.3419,9.3272,9.3345,27200.0
2013-10-29 11:35:00,12.66,12.66,12.64,12.65,24400.0,9.3345,9.3345,9.3198,9.3272,24400.0
2013-10-29 11:40:00,12.65,12.65,12.64,12.65,26800.0,9.3272,9.3272,9.3198,9.3272,26800.0
2013-10-29 11:45:00,12.65,12.65,12.64,12.64,14000.0,9.3272,9.3272,9.3198,9.3198,14000.0
2013-10-29 11:50:00,12.64,12.65,12.64,12.65,19600.0,9.3198,9.3272,9.3198,9.3272,19600.0
2013-10-29 11:55:00,12.65,12.65,12.63,12.63,35200.0,9.3272,9.3272,9.3124,9.3124,35200.0
2013-10-29 12:00:00,12.63,12.65,12.63,12.65,20000.0,9.3124,9.3272,9.3124,9.3272,20000.0
2013-10-29 12:05:00,12.66,12.66,12.65,12.65,8400.0,9.3345,9.3345,9.3272,9.3272,8400.0
2013-10-29 12:10:00,12.65,12.65,12.64,12.64,16800.0,9.3272,9.3272,9.3198,9.3198,16800.0
2013-10-29 12:15:00,12.64,12.65,12.64,12.65,18800.0,9.3198,9.3272,9.3198,9.3272,18800.0
2013-10-29 12:20:00,12.64,12.65,12.64,12.65,18800.0,9.3198,9.3272,9.3198,9.3272,18800.0
2013-10-29 12:25:00,12.65,12.66,12.65,12.66,16800.0,9.3272,9.3345,9.3272,9.3345,16800.0
2013-10-29 12:30:00,12.66,12.67,12.66,12.66,34000.0,9.3345,9.3419,9.3345,9.3345,34000.0
2013-10-29 12:35:00,12.66,12.66,12.65,12.66,15600.0,9.3345,9.3345,9.3272,9.3345,15600.0
2013-10-29 12:40:00,12.66,12.67,12.66,12.67,8800.0,9.3345,9.3419,9.3345,9.3419,8800.0
2013-10-29 12:45:00,12.66,12.67,12.66,12.67,10800.0,9.3345,9.3419,9.3345,9.3419,10800.0
2013-10-29 12:50:00,12.67,12.68,12.66,12.68,43200.0,9.3419,9.3493,9.3345,9.3493,43200.0
2013-10-29 12:55:00,12.68,12.68,12.68,12.68,22400.0,9.3493,9.3493,9.3493,9.3493,22400.0
2013-10-29 13:00:00,12.68,12.68,12.68,12.68,19600.0,9.3493,9.3493,9.3493,9.3493,19600.0
2013-10-29 13:05:00,12.68,12.68,12.66,12.67,57600.0,9.3493,9.3493,9.3345,9.3419,57600.0
2013-10-29 13:10:00,12.67,12.67,12.65,12.65,11600.0,9.3419,9.3419,9.3272,9.3272,11600.0
2013-10-29 13:15:00,12.65,12.66,12.65,12.66,33200.0,9.3272,9.3345,9.3272,9.3345,33200.0
2013-10-29 13:20:00,12.66,12.67,12.65,12.65,18400.0,9.3345,9.3419,9.3272,9.3272,18400.0
2013-10-29 13:25:00,12.65,12.65,12.65,12.65,18400.0,9.3272,9.3272,9.3272,9.3272,18400.0
2013-10-29 13:30:00,12.65,12.65,12.65,12.65,13600.0,9.3272,9.3272,9.3272,9.3272,13600.0
2013-10-29 13:35:00,12.65,12.65,12.65,12.65,26000.0,9.3272,9.3272,9.3272,9.3272,26000.0
2013-10-29 13:40:00,12.66,12.66,12.65,12.66,9200.0,9.3345,9.3345,9.3272,9.3345,9200.0
2013-10-29 13:45:00,12.66,12.67,12.66,12.67,10400.0,9.3345,9.3419,9.3345,9.3419,10400.0
2013-10-29 13:50:00,12.66,12.67,12.66,12.66,155200.0,9.3345,9.3419,9.3345,9.3345,155200.0
2013-10-29 13:55:00,12.66,12.66,12.65,12.65,41200.0,9.3345,9.3345,9.3272,9.3272,41200.0
2013-10-29 14:00:00,12.65,12.66,12.65,12.65,24000.0,9.3272,9.3345,9.3272,9.3272,24000.0
2013-10-29 14:05:00,12.65,12.67,12.65,12.66,20400.0,9.3272,9.3419,9.3272,9.3345,20400.0
2013-10-29 14:10:00,12.66,12.66,12.66,12.66,20400.0,9.3345,9.3345,9.3345,9.3345,20400.0
2013-10-29 14:15:00,12.66,12.66,12.65,12.65,15200.0,9.3345,9.3345,9.3272,9.3272,15200.0
2013-10-29 14:20:00,12.65,12.66,12.65,12.66,35200.0,9.3272,9.3345,9.3272,9.3345,35200.0
2013-10-29 14:25:00,12.66,12.67,12.66,12.66,18400.0,9.3345,9.3419,9.3345,9.3345,18400.0
2013-10-29 14:30:00,12.66,12.67,12.66,12.66,38000.0,9.3345,9.3419,9.3345,9.3345,38000.0
2013-10-29 14:35:00,12.66,12.67,12.66,12.67,30800.0,9.3345,9.3419,9.3345,9.3419,30800.0
2013-10-29 14:40:00,12.67,12.68,12.67,12.68,23600.0,9.3419,9.3493,9.3419,9.3493,23600.0
2013-10-29 14:45:00,12.68,12.69,12.68,12.68,51600.0,9.3493,9.3567,9.3493,9.3493,51600.0
2013-10-29 14:50:00,12.69,12.69,12.68,12.68,36400.0,9.3567,9.3567,9.3493,9.3493,36400.0
2013-10-29 14:55:00,12.68,12.68,12.68,12.68,33200.0,9.3493,9.3493,9.3493,9.3493,33200.0
2013-10-29 15:00:00,12.68,12.68,12.68,12.68,28800.0,9.3493,9.3493,9.3493,9.3493,28800.0
2013-10-29 15:05:00,12.68,12.68,12.67,12.67,45600.0,9.3493,9.3493,9.3419,9.3419,45600.0
2013-10-29 15:10:00,12.67,12.68,12.67,12.67,45600.0,9.3419,9.3493,9.3419,9.3419,45600.0
2013-10-29 15:15:00,12.67,12.68,12.67,12.68,50800.0,9.3419,9.3493,9.3419,9.3493,50800.0
2013-10-29 15:20:00,12.68,12.68,12.66,12.66,62000.0,9.3493,9.3493,9.3345,9.3345,62000.0
2013-10-29 15:25:00,12.67,12.67,12.66,12.67,92000.0,9.3419,9.3419,9.3345,9.3419,92000.0
2013-10-29 15:30:00,12.67,12.68,12.66,12.67,63600.0,9.3419,9.3493,9.3345,9.3419,63600.0
2013-10-29 15:35:00,12.67,12.69,12.66,12.69,68800.0,9.3419,9.3567,9.3345,9.3567,68800.0
2013-10-29 15:40:00,12.69,12.69,12.68,12.68,63200.0,9.3567,9.3567,9.3493,9.3493,63200.0
2013-10-29 15:45:00,12.68,12.69,12.68,12.69,86400.0,9.3493,9.3567,9.3493,9.3567,86400.0
2013-10-29 15:50:00,12.68,12.7,12.68,12.7,120400.0,9.3493,9.364,9.3493,9.364,120400.0
2013-10-29 15:55:00,12.7,12.72,12.7,12.72,204400.0,9.364,9.3788,9.364,9.3788,204400.0
2013-10-30 09:30:00,12.72,12.79,12.71,12.78,172800.0,9.3788,9.4304,9.3714,9.423,172800.0
2013-10-30 09:35:00,12.77,12.77,12.74,12.74,86000.0,9.4156,9.4156,9.3935,9.3935,86000.0
2013-10-30 09:40:00,12.73,12.76,12.73,12.76,195600.0,9.3861,9.4083,9.3861,9.4083,195600.0
2013-10-30 09:45:00,12.77,12.84,12.77,12.83,243200.0,9.4156,9.4673,9.4156,9.4599,243200.0
2013-10-30 09:50:00,12.84,12.85,12.83,12.83,55200.0,9.4673,9.4746,9.4599,9.4599,55200.0
2013-10-30 09:55:00,12.84,12.86,12.83,12.86,53600.0,9.4673,9.482,9.4599,9.482,53600.0
2013-10-30 10:00:00,12.85,12.85,12.79,12.81,77600.0,9.4746,9.4746,9.4304,9.4451,77600.0
2013-10-30 10:05:00,12.81,12.83,12.81,12.82,103600.0,9.4451,9.4599,9.4451,9.4525,103600.0
2013-10-30 10:10:00,12.81,12.82,12.81,12.82,32400.0,9.4451,9.4525,9.4451,9.4525,32400.0
2013-10-30 10:15:00,12.82,12.82,12.8,12.8,10000.0,9.4525,9.4525,9.4378,9.4378,10000.0
2013-10-30 10:20:00,12.8,12.8,12.77,12.78,82400.0,9.4378,9.4378,9.4156,9.423,82400.0
2013-10-30 10:25:00,12.78,12.79,12.77,12.77,32000.0,9.423,9.4304,9.4156,9.4156,32000.0
2013-10-30 10:30:00,12.77,12.77,12.76,12.76,33200.0,9.4156,9.4156,9.4083,9.4083,33200.0
2013-10-30 10:35:00,12.76,12.76,12.72,12.74,109200.0,9.4083,9.4083,9.3788,9.3935,109200.0
2013-10-30 10:40:00,12.73,12.78,12.73,12.78,26800.0,9.3861,9.423,9.3861,9.423,26800.0
2013-10-30 10:45:00,12.78,12.8,12.78,12.8,20800.0,9.423,9.4378,9.423,9.4378,20800.0
2013-10-30 10:50:00,12.8,12.81,12.8,12.81,154800.0,9.4378,9.4451,9.4378,9.4451,154800.0
2013-10-30 10:55:00,12.81,12.81,12.79,12.81,31600.0,9.4451,9.4451,9.4304,9.4451,31600.0
2013-10-30 11:00:00,12.81,12.86,12.81,12.86,164000.0,9.4451,9.482,9.4451,9.482,164000.0
2013-10-30 11:05:00,12.85,12.87,12.84,12.84,90000.0,9.4746,9.4894,9.4673,9.4673,90000.0
2013-10-30 11:10:00,12.85,12.85,12.83,12.83,24400.0,9.4746,9.4746,9.4599,9.4599,24400.0
2013-10-30 11:15:00,12.83,12.86,12.82,12.86,69200.0,9.4599,9.482,9.4525,9.482,69200.0
2013-10-30 11:20:00,12.86,12.86,12.84,12.85,36000.0,9.482,9.482,9.4673,9.4746,36000.0
2013-10-30 11:25:00,12.85,12.85,12.84,12.84,26000.0,9.4746,9.4746,9.4673,9.4673,26000.0
2013-10-30 11:30:00,12.84,12.84,12.77,12.77,141600.0,9.4673,9.4673,9.4156,9.4156,141600.0
2013-10-30 11:35:00,12.77,12.78,12.74,12.76,140800.0,9.4156,9.423,9.3935,9.4083,140800.0
2013-10-30 11:40:00,12.76,12.76,12.71,12.71,66400.0,9.4083,9.4083,9.3714,9.3714,66400.0
2013-10-30 11:45:00,12.72,12.72,12.68,12.68,68800.0,9.3788,9.3788,9.3493,9.3493,68800.0
2013-10-30 11:50:00,12.68,12.69,12.65,12.68,137600.0,9.3493,9.3567,9.3272,9.3493,137600.0
2013-10-30 11:55:00,12.68,12.69,12.66,12.66,136400.0,9.3493,9.3567,9.3345,9.3345,136400.0
2013-10-30 12:00:00,12.66,12.67,12.64,12.65,53600.0,9.3345,9.3419,9.3198,9.3272,53600.0
2013-10-30 12:05:00,12.66,12.66,12.64,12.65,25600.0,9.3345,9.3345,9.3198,9.3272,25600.0
2013-10-30 12:10:00,12.65,12.66,12.65,12.65,52000.0,9.3272,9.3345,9.3272,9.3272,52000.0
2013-10-30 12:15:00,12.65,12.67,12.65,12.67,49200.0,9.3272,9.3419,9.3272,9.3419,49200.0
2013-10-30 12:20:00,12.67,12.68,12.67,12.68,56400.0,9.3419,9.3493,9.3419,9.3493,56400.0
2013-10-30 12:25:00,12.67,12.69,12.67,12.69,38400.0,9.3419,9.3567,9.3419,9.3567,38400.0
2013-10-30 12:30:00,12.69,12.7,12.67,12.67,38000.0,9.3567,9.364,9.3419,9.3419,38000.0
2013-10-30 12:35:00,12.67,12.67,12.66,12.66,55600.0,9.3419,9.3419,9.3345,9.3345,55600.0
2013-10-30 12:40:00,12.66,12.68,12.65,12.68,46000.0,9.3345,9.3493,9.3272,9.3493,46000.0
2013-10-30 12:45:00,12.68,12.69,12.67,12.68,38000.0,9.3493,9.3567,9.3419,9.3493,38000.0
2013-10-30 12:50:00,12.68,12.68,12.67,12.67,37600.0,9.3493,9.3493,9.3419,9.3419,37600.0
2013-10-30 12:55:00,12.67,12.68,12.67,12.68,27200.0,9.3419,9.3493,9.3419,9.3493,27200.0
2013-10-30 13:00:00,12.68,12.68,12.66,12.66,23200.0,9.3493,9.3493,9.3345,9.3345,23200.0
2013-10-30 13:05:00,12.66,12.66,12.65,12.65,40400.0,9.3345,9.3345,9.3272,9.3272,40400.0
2013-10-30 13:10:00,12.66,12.68,12.66,12.68,16800.0,9.3345,9.3493,9.3345,9.3493,16800.0
2013-10-30 13:15:00,12.68,12.69,12.68,12.69,16000.0,9.3493,9.3567,9.3493,9.3567,16000.0
2013-10-30 13:20:00,12.69,12.69,12.67,12.67,34800.0,9.3567,9.3567,9.3419,9.3419,34800.0
2013-10-30 13:25:00,12.67,12.68,12.67,12.68,25200.0,9.3419,9.3493,9.3419,9.3493,25200.0
2013-10-30 13:30:00,12.68,12.68,12.67,12.68,36000.0,9.3493,9.3493,9.3419,9.3493,36000.0
2013-10-30 13:35:00,12.67,12.7,12.67,12.69,40400.0,9.3419,9.364,9.3419,9.3567,40400.0
2013-10-30 13:40:00,12.69,12.69,12.67,12.67,23200.0,9.3567,9.3567,9.3419,9.3419,23200.0
2013-10-30 13:45:00,12.67,12.67,12.65,12.65,12800.0,9.3419,9.3419,9.3272,9.3272,12800.0
2013-10-30 13:50:00,12.65,12.67,12.65,12.66,30800.0,9.3272,9.3419,9.3272,9.3345,30800.0
2013-10-30 13:55:00,12.66,12.66,12.64,12.64,17600.0,9.3345,9.3345,9.3198,9.3198,17600.0
2013-10-30 14:00:00,12.65,12.69,12.63,12.68,78000.0,9.3272,9.3567,9.3124,9.3493,78000.0
2013-10-30 14:05:00,12.68,12.72,12.64,12.65,95200.0,9.3493,9.3788,9.3198,9.3272,95200.0
2013-10-30 14:10:00,12.65,12.68,12.64,12.67,50400.0,9.3272,9.3493,9.3198,9.3419,50400.0
2013-10-30 14:15:00,12.67,12.67,12.58,12.61,81600.0,9.3419,9.3419,9.2755,9.2977,81600.0
2013-10-30 14:20:00,12.61,12.63,12.58,12.59,66000.0,9.2977,9.3124,9.2755,9.2829,66000.0
2013-10-30 14:25:00,12.59,12.61,12.57,12.6,70000.0,9.2829,9.2977,9.2682,9.2903,70000.0
2013-10-30 14:30:00,12.6,12.63,12.6,12.63,61600.0,9.2903,9.3124,9.2903,9.3124,61600.0
2013-10-30 14:35:00,12.63,12.64,12.62,12.63,100400.0,9.3124,9.3198,9.305,9.3124,100400.0
2013-10-30 14:40:00,12.63,12.66,12.63,12.63,119200.0,9.3124,9.3345,9.3124,9.3124,119200.0
2013-10-30 14:45:00,12.63,12.65,12.63,12.65,61200.0,9.3124,9.3272,9.3124,9.3272,61200.0
2013-10-30 14:50:00,12.66,12.66,12.63,12.64,82000.0,9.3345,9.3345,9.3124,9.3198,82000.0
2013-10-30 14:55:00,12.64,12.66,12.63,12.65,81200.0,9.3198,9.3345,9.3124,9.3272,81200.0
2013-10-30 15:00:00,12.64,12.65,12.63,12.65,68000.0,9.3198,9.3272,9.3124,9.3272,68000.0
2013-10-30 15:05:00,12.66,12.68,12.63,12.63,83600.0,9.3345,9.3493,9.3124,9.3124,83600.0
2013-10-30 15:10:00,12.63,12.65,12.63,12.64,60400.0,9.3124,9.3272,9.3124,9.3198,60400.0
2013-10-30 15:15:00,12.63,12.65,12.63,12.65,75600.0,9.3124,9.3272,9.3124,9.3272,75600.0
2013-10-30 15:20:00,12.65,12.67,12.65,12.67,124000.0,9.3272,9.3419,9.3272,9.3419,124000.0
2013-10-30 15:25:00,12.67,12.67,12.65,12.66,181600.0,9.3419,9.3419,9.3272,9.3345,181600.0
2013-10-30 15:30:00,12.66,12.67,12.65,12.65,99200.0,9.3345,9.3419,9.3272,9.3272,99200.0
2013-10-30 15:35:00,12.65,12.65,12.64,12.65,121200.0,9.3272,9.3272,9.3198,9.3272,121200.0
2013-10-30 15:40:00,12.65,12.66,12.63,12.64,126800.0,9.3272,9.3345,9.3124,9.3198,126800.0
2013-10-30 15:45:00,12.64,12.65,12.62,12.62,175600.0,9.3198,9.3272,9.305,9.305,175600.0
2013-10-30 15:50:00,12.62,12.63,12.62,12.63,158800.0,9.305,9.3124,9.305,9.3124,158800.0
2013-10-30 15:55:00,12.63,12.64,12.62,12.62,384000.0,9.3124,9.3198,9.305,9.305,384000.0
2013-10-31 09:30:00,12.64,12.68,12.51,12.52,120400.0,9.3198,9.3493,9.2239,9.2313,120400.0
2013-10-31 09:35:00,12.51,12.53,12.48,12.5,52800.0,9.2239,9.2387,9.2018,9.2166,52800.0
2013-10-31 09:40:00,12.51,12.52,12.49,12.51,89200.0,9.2239,9.2313,9.2092,9.2239,89200.0
2013-10-31 09:45:00,12.52,12.66,12.52,12.59,268400.0,9.2313,9.3345,9.2313,9.2829,268400.0
2013-10-31 09:50:00,12.6,12.6,12.53,12.54,92800.0,9.2903,9.2903,9.2387,9.2461,92800.0
2013-10-31 09:55:00,12.54,12.54,12.52,12.53,66400.0,9.2461,9.2461,9.2313,9.2387,66400.0
2013-10-31 10:00:00,12.54,12.56,12.53,12.56,138000.0,9.2461,9.2608,9.2387,9.2608,138000.0
2013-10-31 10:05:00,12.56,12.56,12.51,12.54,50800.0,9.2608,9.2608,9.2239,9.2461,50800.0
2013-10-31 10:10:00,12.54,12.56,12.53,12.55,76800.0,9.2461,9.2608,9.2387,9.2534,76800.0
2013-10-31 10:15:00,12.55,12.55,12.52,12.53,87600.0,9.2534,9.2534,9.2313,9.2387,87600.0
2013-10-31 10:20:00,12.53,12.54,12.52,12.53,63600.0,9.2387,9.2461,9.2313,9.2387,63600.0
2013-10-31 10:25:00,12.53,12.55,12.53,12.54,64400.0,9.2387,9.2534,9.2387,9.2461,64400.0
2013-10-31 10:30:00,12.53,12.54,12.51,12.51,42400.0,9.2387,9.2461,9.2239,9.2239,42400.0
2013-10-31 10:35:00,12.51,12.51,12.48,12.48,55600.0,9.2239,9.2239,9.2018,9.2018,55600.0
2013-10-31 10:40:00,12.48,12.51,12.47,12.51,37200.0,9.2018,9.2239,9.1944,9.2239,37200.0
2013-10-31 10:45:00,12.51,12.55,12.51,12.55,38000.0,9.2239,9.2534,9.2239,9.2534,38000.0
2013-10-31 10:50:00,12.55,12.57,12.54,12.55,29200.0,9.2534,9.2682,9.2461,9.2534,29200.0
2013-10-31 10:55:00,12.55,12.56,12.55,12.55,12800.0,9.2534,9.2608,9.2534,9.2534,12800.0
2013-10-31 11:00:00,12.55,12.56,12.54,12.54,44800.0,9.2534,9.2608,9.2461,9.2461,44800.0
2013-10-31 11:05:00,12.54,12.55,12.53,12.54,24000.0,9.2461,9.2534,9.2387,9.2461,24000.0
2013-10-31 11:10:00,12.54,12.54,12.5,12.5,59200.0,9.2461,9.2461,9.2166,9.2166,59200.0
2013-10-31 11:15:00,12.5,12.53,12.5,12.52,46800.0,9.2166,9.2387,9.2166,9.2313,46800.0
2013-10-31 11:20:00,12.52,12.52,12.5,12.51,38800.0,9.2313,9.2313,9.2166,9.2239,38800.0
2013-10-31 11:25:00,12.51,12.51,12.49,12.49,95600.0,9.2239,9.2239,9.2092,9.2092,95600.0
2013-10-31 11:30:00,12.49,12.5,12.49,12.49,22800.0,9.2092,9.2166,9.2092,9.2092,22800.0
2013-10-31 11:35:00,12.49,12.49,12.48,12.49,33200.0,9.2092,9.2092,9.2018,9.2092,33200.0
2013-10-31 11:40:00,12.49,12.49,12.48,12.48,41200.0,9.2092,9.2092,9.2018,9.2018,41200.0
2013-10-31 11:45:00,12.48,12.49,12.47,12.49,40400.0,9.2018,9.2092,9.1944,9.2092,40400.0
2013-10-31 11:50:00,12.49,12.51,12.49,12.51,39600.0,9.2092,9.2239,9.2092,9.2239,39600.0
2013-10-31 11:55:00,12.51,12.51,12.5,12.5,40000.0,9.2239,9.2239,9.2166,9.2166,40000.0
2013-10-31 12:00:00,12.5,12.51,12.49,12.51,44400.0,9.2166,9.2239,9.2092,9.2239,44400.0
2013-10-31 12:05:00,12.51,12.52,12.5,12.52,45200.0,9.2239,9.2313,9.2166,9.2313,45200.0
2013-10-31 12:10:00,12.51,12.51,12.49,12.5,219200.0,9.2239,9.2239,9.2092,9.2166,219200.0
2013-10-31 12:15:00,12.49,12.5,12.48,12.49,192800.0,9.2092,9.2166,9.2018,9.2092,192800.0
2013-10-31 12:20:00,12.48,12.49,12.47,12.49,52800.0,9.2018,9.2092,9.1944,9.2092,52800.0
2013-10-31 12:25:00,12.49,12.51,12.49,12.5,68400.0,9.2092,9.2239,9.2092,9.2166,68400.0
2013-10-31 12:30:00,12.5,12.52,12.5,12.5,69600.0,9.2166,9.2313,9.2166,9.2166,69600.0
2013-10-31 12:35:00,12.5,12.5,12.49,12.5,57600.0,9.2166,9.2166,9.2092,9.2166,57600.0
2013-10-31 12:40:00,12.5,12.51,12.49,12.49,121600.0,9.2166,9.2239,9.2092,9.2092,121600.0
2013-10-31 12:45:00,12.49,12.5,12.49,12.49,308800.0,9.2092,9.2166,9.2092,9.2092,308800.0
2013-10-31 12:50:00,12.49,12.49,12.47,12.47,71600.0,9.2092,9.2092,9.1944,9.1944,71600.0
2013-10-31 12:55:00,12.47,12.48,12.46,12.46,52400.0,9.1944,9.2018,9.1871,9.1871,52400.0
2013-10-31 13:00:00,12.45,12.46,12.43,12.44,208800.0,9.1797,9.1871,9.1649,9.1723,208800.0
2013-10-31 13:05:00,12.45,12.45,12.43,12.44,71600.0,9.1797,9.1797,9.1649,9.1723,71600.0
2013-10-31 13:10:00,12.44,12.44,12.43,12.44,115600.0,9.1723,9.1723,9.1649,9.1723,115600.0
2013-10-31 13:15:00,12.44,12.46,12.44,12.45,56000.0,9.1723,9.1871,9.1723,9.1797,56000.0
2013-10-31 13:20:00,12.45,12.46,12.45,12.46,40400.0,9.1797,9.1871,9.1797,9.1871,40400.0
2013-10-31 13:25:00,12.46,12.48,12.46,12.48,20800.0,9.1871,9.2018,9.1871,9.2018,20800.0
2013-10-31 13:30:00,12.48,12.49,12.47,12.48,42800.0,9.2018,9.2092,9.1944,9.2018,42800.0
2013-10-31 13:35:00,12.47,12.47,12.45,12.46,59600.0,9.1944,9.1944,9.1797,9.1871,59600.0
2013-10-31 13:40:00,12.46,12.46,12.45,12.45,22400.0,9.1871,9.1871,9.1797,9.1797,22400.0
2013-10-31 13:45:00,12.45,12.47,12.45,12.47,28800.0,9.1797,9.1944,9.1797,9.1944,28800.0
2013-10-31 13:50:00,12.47,12.47,12.45,12.46,36400.0,9.1944,9.1944,9.1797,9.1871,36400.0
2013-10-31 13:55:00,12.46,12.47,12.46,12.47,32400.0,9.1871,9.1944,9.1871,9.1944,32400.0
2013-10-31 14:00:00,12.47,12.49,12.47,12.49,35200.0,9.1944,9.2092,9.1944,9.2092,35200.0
2013-10-31 14:05:00,12.49,12.49,12.47,12.48,105600.0,9.2092,9.2092,9.1944,9.2018,105600.0
2013-10-31 14:10:00,12.48,12.51,12.48,12.51,73600.0,9.2018,9.2239,9.2018,9.2239,73600.0
2013-10-31 14:15:00,12.51,12.54,12.51,12.54,151200.0,9.2239,9.2461,9.2239,9.2461,151200.0
2013-10-31 14:20:00,12.54,12.55,12.53,12.54,61600.0,9.2461,9.2534,9.2387,9.2461,61600.0
2013-10-31 14:25:00,12.54,12.54,12.54,12.54,17600.0,9.2461,9.2461,9.2461,9.2461,17600.0
2013-10-31 14:30:00,12.54,12.54,12.53,12.53,79200.0,9.2461,9.2461,9.2387,9.2387,79200.0
2013-10-31 14:35:00,12.53,12.54,12.52,12.54,69200.0,9.2387,9.2461,9.2313,9.2461,69200.0
2013-10-31 14:40:00,12.54,12.54,12.53,12.53,50000.0,9.2461,9.2461,9.2387,9.2387,50000.0
2013-10-31 14:45:00,12.53,12.53,12.52,12.52,82400.0,9.2387,9.2387,9.2313,9.2313,82400.0
2013-10-31 14:50:00,12.52,12.52,12.51,12.52,36800.0,9.2313,9.2313,9.2239,9.2313,36800.0
2013-10-31 14:55:00,12.52,12.54,12.52,12.53,90800.0,9.2313,9.2461,9.2313,9.2387,90800.0
2013-10-31 15:00:00,12.53,12.53,12.5,12.5,74000.0,9.2387,9.2387,9.2166,9.2166,74000.0
2013-10-31 15:05:00,12.5,12.5,12.49,12.5,81600.0,9.2166,9.2166,9.2092,9.2166,81600.0
2013-10-31 15:10:00,12.5,12.51,12.5,12.51,78800.0,9.2166,9.2239,9.2166,9.2239,78800.0
2013-10-31 15:15:00,12.51,12.53,12.51,12.52,89200.0,9.2239,9.2387,9.2239,9.2313,89200.0
2013-10-31 15:20:00,12.53,12.53,12.52,12.52,100000.0,9.2387,9.2387,9.2313,9.2313,100000.0
2013-10-31 15:25:00,12.52,12.52,12.5,12.5,108400.0,9.2313,9.2313,9.2166,9.2166,108400.0
2013-10-31 15:30:00,12.5,12.52,12.49,12.5,108000.0,9.2166,9.2313,9.2092,9.2166,108000.0
2013-10-31 15:35:00,12.5,12.51,12.49,12.49,126400.0,9.2166,9.2239,9.2092,9.2092,126400.0
2013-10-31 15:40:00,12.49,12.49,12.47,12.48,124000.0,9.2092,9.2092,9.1944,9.2018,124000.0
2013-10-31 15:45:00,12.48,12.48,12.47,12.47,170400.0,9.2018,9.2018,9.1944,9.1944,170400.0
2013-10-31 15:50:00,12.47,12.48,12.47,12.47,340400.0,9.1944,9.2018,9.1944,9.1944,340400.0
2013-10-31 15:55:00,12.47,12.47,12.45,12.45,423600.0,9.1944,9.1944,9.1797,9.1797,423600.0
2013-11-01 09:30:00,12.56,12.57,12.46,12.5,261200.0,9.2608,9.2682,9.1871,9.2166,261200.0
2013-11-01 09:35:00,12.49,12.56,12.49,12.56,44000.0,9.2092,9.2608,9.2092,9.2608,44000.0
2013-11-01 09:40:00,12.55,12.63,12.54,12.62,141200.0,9.2534,9.3124,9.2461,9.305,141200.0
2013-11-01 09:45:00,12.62,12.63,12.58,12.61,142800.0,9.305,9.3124,9.2755,9.2977,142800.0
2013-11-01 09:50:00,12.61,12.65,12.6,12.62,172400.0,9.2977,9.3272,9.2903,9.305,172400.0
2013-11-01 09:55:00,12.63,12.63,12.59,12.6,478800.0,9.3124,9.3124,9.2829,9.2903,478800.0
2013-11-01 10:00:00,12.6,12.6,12.54,12.54,77600.0,9.2903,9.2903,9.2461,9.2461,77600.0
2013-11-01 10:05:00,12.54,12.56,12.53,12.55,175200.0,9.2461,9.2608,9.2387,9.2534,175200.0
2013-11-01 10:10:00,12.54,12.55,12.51,12.51,65200.0,9.2461,9.2534,9.2239,9.2239,65200.0
2013-11-01 10:15:00,12.51,12.51,12.45,12.46,62000.0,9.2239,9.2239,9.1797,9.1871,62000.0
2013-11-01 10:20:00,12.46,12.46,12.43,12.43,88400.0,9.1871,9.1871,9.1649,9.1649,88400.0
2013-11-01 10:25:00,12.43,12.44,12.42,12.42,90400.0,9.1649,9.1723,9.1576,9.1576,90400.0
2013-11-01 10:30:00,12.42,12.43,12.4,12.41,26800.0,9.1576,9.1649,9.1428,9.1502,26800.0
2013-11-01 10:35:00,12.41,12.41,12.38,12.39,98400.0,9.1502,9.1502,9.1281,9.1355,98400.0
2013-11-01 10:40:00,12.39,12.39,12.38,12.38,102800.0,9.1355,9.1355,9.1281,9.1281,102800.0
2013-11-01 10:45:00,12.38,12.38,12.37,12.37,86000.0,9.1281,9.1281,9.1207,9.1207,86000.0
2013-11-01 10:50:00,12.37,12.4,12.37,12.4,34400.0,9.1207,9.1428,9.1207,9.1428,34400.0
2013-11-01 10:55:00,12.41,12.41,12.38,12.38,45600.0,9.1502,9.1502,9.1281,9.1281,45600.0
2013-11-01 11:00:00,12.38,12.38,12.37,12.37,40400.0,9.1281,9.1281,9.1207,9.1207,40400.0
2013-11-01 11:05:00,12.37,12.37,12.32,12.32,86800.0,9.1207,9.1207,9.0838,9.0838,86800.0
2013-11-01 11:10:00,12.32,12.33,12.29,12.3,89200.0,9.0838,9.0912,9.0617,9.0691,89200.0
2013-11-01 11:15:00,12.3,12.3,12.28,12.3,94000.0,9.0691,9.0691,9.0543,9.0691,94000.0
2013-11-01 11:20:00,12.3,12.34,12.29,12.34,99200.0,9.0691,9.0986,9.0617,9.0986,99200.0
2013-11-01 11:25:00,12.34,12.34,12.31,12.31,54800.0,9.0986,9.0986,9.0765,9.0765,54800.0
2013-11-01 11:30:00,12.31,12.32,12.31,12.31,46000.0,9.0765,9.0838,9.0765,9.0765,46000.0
2013-11-01 11:35:00,12.32,12.32,12.28,12.29,62400.0,9.0838,9.0838,9.0543,9.0617,62400.0
2013-11-01 11:40:00,12.29,12.3,12.29,12.29,32000.0,9.0617,9.0691,9.0617,9.0617,32000.0
2013-11-01 11:45:00,12.29,12.31,12.28,12.31,44800.0,9.0617,9.0765,9.0543,9.0765,44800.0
2013-11-01 11:50:00,12.31,12.31,12.29,12.29,54800.0,9.0765,9.0765,9.0617,9.0617,54800.0
2013-11-01 11:55:00,12.29,12.29,12.26,12.26,89600.0,9.0617,9.0617,9.0396,9.0396,89600.0
2013-11-01 12:00:00,12.26,12.27,12.26,12.26,49600.0,9.0396,9.047,9.0396,9.0396,49600.0
2013-11-01 12:05:00,12.27,12.27,12.26,12.26,65600.0,9.047,9.047,9.0396,9.0396,65600.0
2013-11-01 12:10:00,12.26,12.26,12.24,12.24,119200.0,9.0396,9.0396,9.0249,9.0249,119200.0
2013-11-01 12:15:00,12.24,12.24,12.24,12.24,83600.0,9.0249,9.0249,9.0249,9.0249,83600.0
2013-11-01 12:20:00,12.24,12.27,12.24,12.27,99600.0,9.0249,9.047,9.0249,9.047,99600.0
2013-11-01 12:25:00,12.27,12.27,12.26,12.26,60000.0,9.047,9.047,9.0396,9.0396,60000.0
2013-11-01 12:30:00,12.25,12.25,12.24,12.24,96800.0,9.0322,9.0322,9.0249,9.0249,96800.0
2013-11-01 12:35:00,12.24,12.24,12.23,12.23,59200.0,9.0249,9.0249,9.0175,9.0175,59200.0
2013-11-01 12:40:00,12.23,12.23,12.22,12.22,72000.0,9.0175,9.0175,9.0101,9.0101,72000.0
2013-11-01 12:45:00,12.23,12.24,12.22,12.24,79600.0,9.0175,9.0249,9.0101,9.0249,79600.0
2013-11-01 12:50:00,12.24,12.25,12.24,12.25,41600.0,9.0249,9.0322,9.0249,9.0322,41600.0
2013-11-01 12:55:00,12.24,12.25,12.24,12.24,90800.0,9.0249,9.0322,9.0249,9.0249,90800.0
2013-11-01 13:00:00,12.24,12.24,12.23,12.23,34800.0,9.0249,9.0249,9.0175,9.0175,34800.0
2013-11-01 13:05:00,12.24,12.24,12.21,12.21,110000.0,9.0249,9.0249,9.0027,9.0027,110000.0
2013-11-01 13:10:00,12.21,12.22,12.2,12.22,106000.0,9.0027,9.0101,8.9954,9.0101,106000.0
2013-11-01 13:15:00,12.23,12.24,12.22,12.23,76400.0,9.0175,9.0249,9.0101,9.0175,76400.0
2013-11-01 13:20:00,12.23,12.25,12.23,12.24,99200.0,9.0175,9.0322,9.0175,9.0249,99200.0
2013-11-01 13:25:00,12.24,12.26,12.24,12.26,67600.0,9.0249,9.0396,9.0249,9.0396,67600.0
2013-11-01 13:30:00,12.26,12.26,12.24,12.25,174800.0,9.0396,9.0396,9.0249,9.0322,174800.0
2013-11-01 13:35:00,12.25,12.27,12.25,12.27,84800.0,9.0322,9.047,9.0322,9.047,84800.0
2013-11-01 13:40:00,12.27,12.27,12.25,12.25,58000.0,9.047,9.047,9.0322,9.0322,58000.0
2013-11-01 13:45:00,12.26,12.27,12.24,12.27,449200.0,9.0396,9.047,9.0249,9.047,449200.0
2013-11-01 13:50:00,12.27,12.28,12.26,12.27,358800.0,9.047,9.0543,9.0396,9.047,358800.0
2013-11-01 13:55:00,12.27,12.28,12.24,12.28,277200.0,9.047,9.0543,9.0249,9.0543,277200.0
2013-11-01 14:00:00,12.28,12.28,12.27,12.28,63600.0,9.0543,9.0543,9.047,9.0543,63600.0
2013-11-01 14:05:00,12.28,12.29,12.26,12.27,688400.0,9.0543,9.0617,9.0396,9.047,688400.0
2013-11-01 14:10:00,12.27,12.27,12.26,12.26,122800.0,9.047,9.047,9.0396,9.0396,122800.0
2013-11-01 14:15:00,12.26,12.27,12.26,12.26,84000.0,9.0396,9.047,9.0396,9.0396,84000.0
2013-11-01 14:20:00,12.25,12.27,12.25,12.27,138000.0,9.0322,9.047,9.0322,9.047,138000.0
2013-11-01 14:25:00,12.27,12.28,12.26,12.27,105600.0,9.047,9.0543,9.0396,9.047,105600.0
2013-11-01 14:30:00,12.27,12.27,12.26,12.26,111200.0,9.047,9.047,9.0396,9.0396,111200.0
2013-11-01 14:35:00,12.27,12.27,12.25,12.26,89200.0,9.047,9.047,9.0322,9.0396,89200.0
2013-11-01 14:40:00,12.26,12.29,12.26,12.28,98400.0,9.0396,9.0617,9.0396,9.0543,98400.0
2013-11-01 14:45:00,12.28,12.31,12.28,12.31,160800.0,9.0543,9.0765,9.0543,9.0765,160800.0
2013-11-01 14:50:00,12.31,12.32,12.31,12.31,135600.0,9.0765,9.0838,9.0765,9.0765,135600.0
2013-11-01 14:55:00,12.31,12.31,12.3,12.31,204000.0,9.0765,9.0765,9.0691,9.0765,204000.0
2013-11-01 15:00:00,12.31,12.31,12.31,12.31,106800.0,9.0765,9.0765,9.0765,9.0765,106800.0
2013-11-01 15:05:00,12.31,12.31,12.3,12.3,57200.0,9.0765,9.0765,9.0691,9.0691,57200.0
2013-11-01 15:10:00,12.3,12.33,12.3,12.33,145200.0,9.0691,9.0912,9.0691,9.0912,145200.0
2013-11-01 15:15:00,12.33,12.33,12.31,12.32,94000.0,9.0912,9.0912,9.0765,9.0838,94000.0
2013-11-01 15:20:00,12.32,12.32,12.31,12.31,82400.0,9.0838,9.0838,9.0765,9.0765,82400.0
2013-11-01 15:25:00,12.31,12.31,12.3,12.31,176400.0,9.0765,9.0765,9.0691,9.0765,176400.0
2013-11-01 15:30:00,12.31,12.31,12.3,12.31,55600.0,9.0765,9.0765,9.0691,9.0765,55600.0
2013-11-01 15:35:00,12.31,12.32,12.31,12.31,160000.0,9.0765,9.0838,9.0765,9.0765,160000.0
2013-11-01 15:40:00,12.31,12.33,12.31,12.33,130400.0,9.0765,9.0912,9.0765,9.0912,130400.0
2013-11-01 15:45:00,12.33,12.35,12.33,12.35,144000.0,9.0912,9.106,9.0912,9.106,144000.0
2013-11-01 15:50:00,12.34,12.36,12.34,12.35,242800.0,9.0986,9.1133,9.0986,9.106,242800.0
2013-11-01 15:55:00,12.35,12.37,12.34,12.36,550400.0,9.106,9.1207,9.0986,9.1133,550400.0
2013-11-04 09:30:00,12.42,12.47,12.42,12.47,111600.0,9.1576,9.1944,9.1576,9.1944,111600.0
2013-11-04 09:35:00,12.47,12.51,12.47,12.5,54400.0,9.1944,9.2239,9.1944,9.2166,54400.0
2013-11-04 09:40:00,12.51,12.52,12.49,12.51,73200.0,9.2239,9.2313,9.2092,9.2239,73200.0
2013-11-04 09:45:00,12.51,12.53,12.51,12.53,130000.0,9.2239,9.2387,9.2239,9.2387,130000.0
2013-11-04 09:50:00,12.53,12.56,12.53,12.56,108000.0,9.2387,9.2608,9.2387,9.2608,108000.0
2013-11-04 09:55:00,12.55,12.56,12.54,12.55,80800.0,9.2534,9.2608,9.2461,9.2534,80800.0
2013-11-04 10:00:00,12.55,12.56,12.55,12.56,85200.0,9.2534,9.2608,9.2534,9.2608,85200.0
2013-11-04 10:05:00,12.56,12.57,12.56,12.57,74000.0,9.2608,9.2682,9.2608,9.2682,74000.0
2013-11-04 10:10:00,12.56,12.59,12.56,12.58,88000.0,9.2608,9.2829,9.2608,9.2755,88000.0
2013-11-04 10:15:00,12.58,12.6,12.58,12.6,54000.0,9.2755,9.2903,9.2755,9.2903,54000.0
2013-11-04 10:20:00,12.6,12.63,12.59,12.62,214800.0,9.2903,9.3124,9.2829,9.305,214800.0
2013-11-04 10:25:00,12.62,12.64,12.62,12.64,123200.0,9.305,9.3198,9.305,9.3198,123200.0
2013-11-04 10:30:00,12.64,12.67,12.64,12.66,142800.0,9.3198,9.3419,9.3198,9.3345,142800.0
2013-11-04 10:35:00,12.67,12.69,12.67,12.68,112800.0,9.3419,9.3567,9.3419,9.3493,112800.0
2013-11-04 10:40:00,12.68,12.72,12.68,12.71,182800.0,9.3493,9.3788,9.3493,9.3714,182800.0
2013-11-04 10:45:00,12.71,12.72,12.71,12.72,77200.0,9.3714,9.3788,9.3714,9.3788,77200.0
2013-11-04 10:50:00,12.72,12.72,12.72,12.72,201200.0,9.3788,9.3788,9.3788,9.3788,201200.0
2013-11-04 10:55:00,12.72,12.72,12.69,12.7,230800.0,9.3788,9.3788,9.3567,9.364,230800.0
2013-11-04 11:00:00,12.7,12.71,12.69,12.7,128000.0,9.364,9.3714,9.3567,9.364,128000.0
2013-11-04 11:05:00,12.7,12.71,12.69,12.69,84000.0,9.364,9.3714,9.3567,9.3567,84000.0
2013-11-04 11:10:00,12.68,12.68,12.64,12.64,85200.0,9.3493,9.3493,9.3198,9.3198,85200.0
2013-11-04 11:15:00,12.64,12.67,12.63,12.67,85200.0,9.3198,9.3419,9.3124,9.3419,85200.0
2013-11-04 11:20:00,12.67,12.69,12.65,12.68,157200.0,9.3419,9.3567,9.3272,9.3493,157200.0
2013-11-04 11:25:00,12.68,12.7,12.67,12.68,73200.0,9.3493,9.364,9.3419,9.3493,73200.0
2013-11-04 11:30:00,12.69,12.7,12.68,12.69,84800.0,9.3567,9.364,9.3493,9.3567,84800.0
2013-11-04 11:35:00,12.69,12.7,12.69,12.69,44800.0,9.3567,9.364,9.3567,9.3567,44800.0
2013-11-04 11:40:00,12.69,12.71,12.69,12.71,134800.0,9.3567,9.3714,9.3567,9.3714,134800.0
2013-11-04 11:45:00,12.71,12.75,12.71,12.75,140400.0,9.3714,9.4009,9.3714,9.4009,140400.0
2013-11-04 11:50:00,12.74,12.79,12.74,12.79,96000.0,9.3935,9.4304,9.3935,9.4304,96000.0
2013-11-04 11:55:00,12.79,12.81,12.77,12.81,168400.0,9.4304,9.4451,9.4156,9.4451,168400.0
2013-11-04 12:00:00,12.81,12.83,12.8,12.81,177200.0,9.4451,9.4599,9.4378,9.4451,177200.0
2013-11-04 12:05:00,12.81,12.84,12.81,12.82,145600.0,9.4451,9.4673,9.4451,9.4525,145600.0
2013-11-04 12:10:00,12.82,12.83,12.78,12.79,145200.0,9.4525,9.4599,9.423,9.4304,145200.0
2013-11-04 12:15:00,12.79,12.81,12.78,12.79,100000.0,9.4304,9.4451,9.423,9.4304,100000.0
2013-11-04 12:20:00,12.79,12.83,12.79,12.83,74000.0,9.4304,9.4599,9.4304,9.4599,74000.0
2013-11-04 12:25:00,12.83,12.84,12.81,12.82,93200.0,9.4599,9.4673,9.4451,9.4525,93200.0
2013-11-04 12:30:00,12.82,12.82,12.8,12.82,66800.0,9.4525,9.4525,9.4378,9.4525,66800.0
2013-11-04 12:35:00,12.82,12.83,12.81,12.82,42000.0,9.4525,9.4599,9.4451,9.4525,42000.0
2013-11-04 12:40:00,12.82,12.83,12.82,12.83,56800.0,9.4525,9.4599,9.4525,9.4599,56800.0
2013-11-04 12:45:00,12.83,12.85,12.83,12.84,111600.0,9.4599,9.4746,9.4599,9.4673,111600.0
2013-11-04 12:50:00,12.83,12.84,12.81,12.81,101600.0,9.4599,9.4673,9.4451,9.4451,101600.0
2013-11-04 12:55:00,12.81,12.81,12.81,12.81,128400.0,9.4451,9.4451,9.4451,9.4451,128400.0
2013-11-04 13:00:00,12.81,12.83,12.81,12.81,84000.0,9.4451,9.4599,9.4451,9.4451,84000.0
2013-11-04 13:05:00,12.81,12.83,12.81,12.83,44000.0,9.4451,9.4599,9.4451,9.4599,44000.0
2013-11-04 13:10:00,12.83,12.84,12.83,12.83,50400.0,9.4599,9.4673,9.4599,9.4599,50400.0
2013-11-04 13:15:00,12.83,12.85,12.83,12.84,75600.0,9.4599,9.4746,9.4599,9.4673,75600.0
2013-11-04 13:20:00,12.84,12.86,12.84,12.85,127600.0,9.4673,9.482,9.4673,9.4746,127600.0
2013-11-04 13:25:00,12.84,12.86,12.84,12.86,62000.0,9.4673,9.482,9.4673,9.482,62000.0
2013-11-04 13:30:00,12.86,12.88,12.85,12.87,81600.0,9.482,9.4967,9.4746,9.4894,81600.0
2013-11-04 13:35:00,12.88,12.89,12.87,12.88,157200.0,9.4967,9.5041,9.4894,9.4967,157200.0
2013-11-04 13:40:00,12.88,12.88,12.88,12.88,97200.0,9.4967,9.4967,9.4967,9.4967,97200.0
2013-11-04 13:45:00,12.88,12.9,12.88,12.89,103200.0,9.4967,9.5115,9.4967,9.5041,103200.0
2013-11-04 13:50:00,12.89,12.91,12.89,12.9,127600.0,9.5041,9.5189,9.5041,9.5115,127600.0
2013-11-04 13:55:00,12.9,12.91,12.9,12.9,50000.0,9.5115,9.5189,9.5115,9.5115,50000.0
2013-11-04 14:00:00,12.9,12.93,12.9,12.93,144400.0,9.5115,9.5336,9.5115,9.5336,144400.0
2013-11-04 14:05:00,12.93,12.93,12.91,12.92,88000.0,9.5336,9.5336,9.5189,9.5262,88000.0
2013-11-04 14:10:00,12.93,12.93,12.91,12.92,93200.0,9.5336,9.5336,9.5189,9.5262,93200.0
2013-11-04 14:15:00,12.92,12.95,12.92,12.94,115600.0,9.5262,9.5484,9.5262,9.541,115600.0
2013-11-04 14:20:00,12.94,12.97,12.94,12.96,143200.0,9.541,9.5631,9.541,9.5557,143200.0
2013-11-04 14:25:00,12.96,12.97,12.95,12.97,188400.0,9.5557,9.5631,9.5484,9.5631,188400.0
2013-11-04 14:30:00,12.97,12.97,12.95,12.96,125600.0,9.5631,9.5631,9.5484,9.5557,125600.0
2013-11-04 14:35:00,12.95,12.99,12.95,12.97,160800.0,9.5484,9.5778,9.5484,9.5631,160800.0
2013-11-04 14:40:00,12.97,12.97,12.95,12.97,158000.0,9.5631,9.5631,9.5484,9.5631,158000.0
2013-11-04 14:45:00,12.97,12.97,12.95,12.96,166400.0,9.5631,9.5631,9.5484,9.5557,166400.0
2013-11-04 14:50:00,12.96,12.97,12.95,12.96,169600.0,9.5557,9.5631,9.5484,9.5557,169600.0
2013-11-04 14:55:00,12.96,12.97,12.95,12.95,123600.0,9.5557,9.5631,9.5484,9.5484,123600.0
2013-11-04 15:00:00,12.95,12.96,12.93,12.94,196000.0,9.5484,9.5557,9.5336,9.541,196000.0
2013-11-04 15:05:00,12.94,12.95,12.92,12.93,220000.0,9.541,9.5484,9.5262,9.5336,220000.0
2013-11-04 15:10:00,12.93,12.93,12.9,12.9,186000.0,9.5336,9.5336,9.5115,9.5115,186000.0
2013-11-04 15:15:00,12.9,12.92,12.9,12.91,148800.0,9.5115,9.5262,9.5115,9.5189,148800.0
2013-11-04 15:20:00,12.91,12.92,12.9,12.91,354800.0,9.5189,9.5262,9.5115,9.5189,354800.0
2013-11-04 15:25:00,12.91,12.93,12.91,12.92,86400.0,9.5189,9.5336,9.5189,9.5262,86400.0
2013-11-04 15:30:00,12.92,12.93,12.91,12.92,160800.0,9.5262,9.5336,9.5189,9.5262,160800.0
2013-11-04 15:35:00,12.93,12.95,12.93,12.94,183200.0,9.5336,9.5484,9.5336,9.541,183200.0
2013-11-04 15:40:00,12.94,12.96,12.94,12.96,190000.0,9.541,9.5557,9.541,9.5557,190000.0
2013-11-04 15:45:00,12.96,12.97,12.95,12.97,296000.0,9.5557,9.5631,9.5484,9.5631,296000.0
2013-11-04 15:50:00,12.97,12.97,12.96,12.97,359600.0,9.5631,9.5631,9.5557,9.5631,359600.0
2013-11-04 15:55:00,12.97,12.98,12.97,12.97,975200.0,9.5631,9.5705,9.5631,9.5631,975200.0
2013-11-05 09:30:00,12.46,12.5,12.36,12.38,1061200.0,9.1871,9.2166,9.1133,9.1281,1061200.0
2013-11-05 09:35:00,12.39,12.4,12.31,12.33,674800.0,9.1355,9.1428,9.0765,9.0912,674800.0
2013-11-05 09:40:00,12.33,12.34,12.23,12.25,642400.0,9.0912,9.0986,9.0175,9.0322,642400.0
2013-11-05 09:45:00,12.25,12.27,12.24,12.25,580400.0,9.0322,9.047,9.0249,9.0322,580400.0
2013-11-05 09:50:00,12.25,12.25,12.21,12.24,331600.0,9.0322,9.0322,9.0027,9.0249,331600.0
2013-11-05 09:55:00,12.24,12.26,12.21,12.25,342800.0,9.0249,9.0396,9.0027,9.0322,342800.0
2013-11-05 10:00:00,12.25,12.26,12.19,12.23,246800.0,9.0322,9.0396,8.988,9.0175,246800.0
2013-11-05 10:05:00,12.24,12.29,12.23,12.28,280800.0,9.0249,9.0617,9.0175,9.0543,280800.0
2013-11-05 10:10:00,12.28,12.28,12.25,12.25,104000.0,9.0543,9.0543,9.0322,9.0322,104000.0
2013-11-05 10:15:00,12.25,12.28,12.24,12.25,178800.0,9.0322,9.0543,9.0249,9.0322,178800.0
2013-11-05 10:20:00,12.25,12.25,12.21,12.24,169200.0,9.0322,9.0322,9.0027,9.0249,169200.0
2013-11-05 10:25:00,12.24,12.25,12.22,12.24,168800.0,9.0249,9.0322,9.0101,9.0249,168800.0
2013-11-05 10:30:00,12.24,12.29,12.24,12.29,191200.0,9.0249,9.0617,9.0249,9.0617,191200.0
2013-11-05 10:35:00,12.28,12.29,12.26,12.27,74000.0,9.0543,9.0617,9.0396,9.047,74000.0
2013-11-05 10:40:00,12.27,12.34,12.27,12.34,352400.0,9.047,9.0986,9.047,9.0986,352400.0
2013-11-05 10:45:00,12.34,12.43,12.34,12.38,337200.0,9.0986,9.1649,9.0986,9.1281,337200.0
2013-11-05 10:50:00,12.38,12.43,12.38,12.41,204000.0,9.1281,9.1649,9.1281,9.1502,204000.0
2013-11-05 10:55:00,12.42,12.44,12.36,12.36,261600.0,9.1576,9.1723,9.1133,9.1133,261600.0
2013-11-05 11:00:00,12.36,12.38,12.35,12.37,250000.0,9.1133,9.1281,9.106,9.1207,250000.0
2013-11-05 11:05:00,12.37,12.37,12.3,12.34,274400.0,9.1207,9.1207,9.0691,9.0986,274400.0
2013-11-05 11:10:00,12.35,12.37,12.34,12.35,123200.0,9.106,9.1207,9.0986,9.106,123200.0
2013-11-05 11:15:00,12.35,12.38,12.34,12.38,79200.0,9.106,9.1281,9.0986,9.1281,79200.0
2013-11-05 11:20:00,12.38,12.38,12.37,12.38,83600.0,9.1281,9.1281,9.1207,9.1281,83600.0
2013-11-05 11:25:00,12.38,12.38,12.37,12.37,103200.0,9.1281,9.1281,9.1207,9.1207,103200.0
2013-11-05 11:30:00,12.37,12.38,12.36,12.36,165600.0,9.1207,9.1281,9.1133,9.1133,165600.0
2013-11-05 11:35:00,12.36,12.38,12.36,12.38,207600.0,9.1133,9.1281,9.1133,9.1281,207600.0
2013-11-05 11:40:00,12.38,12.38,12.38,12.38,151200.0,9.1281,9.1281,9.1281,9.1281,151200.0
2013-11-05 11:45:00,12.38,12.38,12.36,12.38,186400.0,9.1281,9.1281,9.1133,9.1281,186400.0
2013-11-05 11:50:00,12.38,12.39,12.37,12.37,137600.0,9.1281,9.1355,9.1207,9.1207,137600.0
2013-11-05 11:55:00,12.37,12.38,12.37,12.38,59600.0,9.1207,9.1281,9.1207,9.1281,59600.0
2013-11-05 12:00:00,12.38,12.39,12.37,12.39,109200.0,9.1281,9.1355,9.1207,9.1355,109200.0
2013-11-05 12:05:00,12.39,12.4,12.38,12.38,108800.0,9.1355,9.1428,9.1281,9.1281,108800.0
2013-11-05 12:10:00,12.38,12.39,12.37,12.39,52400.0,9.1281,9.1355,9.1207,9.1355,52400.0
2013-11-05 12:15:00,12.39,12.42,12.39,12.42,196000.0,9.1355,9.1576,9.1355,9.1576,196000.0
2013-11-05 12:20:00,12.42,12.45,12.41,12.43,170000.0,9.1576,9.1797,9.1502,9.1649,170000.0
2013-11-05 12:25:00,12.43,12.45,12.43,12.44,184000.0,9.1649,9.1797,9.1649,9.1723,184000.0
2013-11-05 12:30:00,12.44,12.45,12.43,12.44,265600.0,9.1723,9.1797,9.1649,9.1723,265600.0
2013-11-05 12:35:00,12.44,12.47,12.44,12.47,105200.0,9.1723,9.1944,9.1723,9.1944,105200.0
2013-11-05 12:40:00,12.47,12.48,12.45,12.45,165200.0,9.1944,9.2018,9.1797,9.1797,165200.0
2013-11-05 12:45:00,12.45,12.48,12.45,12.47,145600.0,9.1797,9.2018,9.1797,9.1944,145600.0
2013-11-05 12:50:00,12.47,12.48,12.43,12.45,324800.0,9.1944,9.2018,9.1649,9.1797,324800.0
2013-11-05 12:55:00,12.45,12.45,12.43,12.43,93600.0,9.1797,9.1797,9.1649,9.1649,93600.0
2013-11-05 13:00:00,12.43,12.44,12.43,12.43,158400.0,9.1649,9.1723,9.1649,9.1649,158400.0
2013-11-05 13:05:00,12.43,12.43,12.42,12.43,316000.0,9.1649,9.1649,9.1576,9.1649,316000.0
2013-11-05 13:10:00,12.43,12.45,12.43,12.44,100800.0,9.1649,9.1797,9.1649,9.1723,100800.0
2013-11-05 13:15:00,12.44,12.45,12.43,12.44,100000.0,9.1723,9.1797,9.1649,9.1723,100000.0
2013-11-05 13:20:00,12.44,12.45,12.44,12.44,112800.0,9.1723,9.1797,9.1723,9.1723,112800.0
2013-11-05 13:25:00,12.45,12.46,12.44,12.45,56400.0,9.1797,9.1871,9.1723,9.1797,56400.0
2013-11-05 13:30:00,12.45,12.45,12.44,12.45,134400.0,9.1797,9.1797,9.1723,9.1797,134400.0
2013-11-05 13:35:00,12.45,12.46,12.44,12.45,110800.0,9.1797,9.1871,9.1723,9.1797,110800.0
2013-11-05 13:40:00,12.45,12.45,12.44,12.45,87200.0,9.1797,9.1797,9.1723,9.1797,87200.0
2013-11-05 13:45:00,12.45,12.45,12.43,12.43,78400.0,9.1797,9.1797,9.1649,9.1649,78400.0
2013-11-05 13:50:00,12.43,12.43,12.32,12.32,384000.0,9.1649,9.1649,9.0838,9.0838,384000.0
2013-11-05 13:55:00,12.32,12.33,12.31,12.31,216400.0,9.0838,9.0912,9.0765,9.0765,216400.0
2013-11-05 14:00:00,12.31,12.31,12.29,12.3,155200.0,9.0765,9.0765,9.0617,9.0691,155200.0
2013-11-05 14:05:00,12.3,12.3,12.26,12.26,180000.0,9.0691,9.0691,9.0396,9.0396,180000.0
2013-11-05 14:10:00,12.26,12.29,12.25,12.29,205600.0,9.0396,9.0617,9.0322,9.0617,205600.0
2013-11-05 14:15:00,12.29,12.31,12.29,12.29,180800.0,9.0617,9.0765,9.0617,9.0617,180800.0
2013-11-05 14:20:00,12.29,12.32,12.29,12.32,156800.0,9.0617,9.0838,9.0617,9.0838,156800.0
2013-11-05 14:25:00,12.32,12.36,12.32,12.36,188000.0,9.0838,9.1133,9.0838,9.1133,188000.0
2013-11-05 14:30:00,12.35,12.38,12.35,12.36,149600.0,9.106,9.1281,9.106,9.1133,149600.0
2013-11-05 14:35:00,12.36,12.37,12.34,12.35,153600.0,9.1133,9.1207,9.0986,9.106,153600.0
2013-11-05 14:40:00,12.35,12.37,12.35,12.35,157600.0,9.106,9.1207,9.106,9.106,157600.0
2013-11-05 14:45:00,12.35,12.35,12.33,12.34,185200.0,9.106,9.106,9.0912,9.0986,185200.0
2013-11-05 14:50:00,12.34,12.35,12.34,12.35,137600.0,9.0986,9.106,9.0986,9.106,137600.0
2013-11-05 14:55:00,12.34,12.35,12.34,12.34,109600.0,9.0986,9.106,9.0986,9.0986,109600.0
2013-11-05 15:00:00,12.35,12.35,12.33,12.34,137200.0,9.106,9.106,9.0912,9.0986,137200.0
2013-11-05 15:05:00,12.34,12.37,12.34,12.36,111200.0,9.0986,9.1207,9.0986,9.1133,111200.0
2013-11-05 15:10:00,12.36,12.37,12.34,12.35,311200.0,9.1133,9.1207,9.0986,9.106,311200.0
2013-11-05 15:15:00,12.35,12.35,12.33,12.34,137200.0,9.106,9.106,9.0912,9.0986,137200.0
2013-11-05 15:20:00,12.34,12.35,12.33,12.33,168400.0,9.0986,9.106,9.0912,9.0912,168400.0
2013-11-05 15:25:00,12.33,12.37,12.33,12.36,153600.0,9.0912,9.1207,9.0912,9.1133,153600.0
2013-11-05 15:30:00,12.37,12.37,12.33,12.33,148000.0,9.1207,9.1207,9.0912,9.0912,148000.0
2013-11-05 15:35:00,12.33,12.34,12.32,12.33,291200.0,9.0912,9.0986,9.0838,9.0912,291200.0
2013-11-05 15:40:00,12.34,12.34,12.3,12.3,320000.0,9.0986,9.0986,9.0691,9.0691,320000.0
2013-11-05 15:45:00,12.3,12.31,12.29,12.29,452400.0,9.0691,9.0765,9.0617,9.0617,452400.0
2013-11-05 15:50:00,12.29,12.31,12.28,12.29,647200.0,9.0617,9.0765,9.0543,9.0617,647200.0
2013-11-05 15:55:00,12.29,12.31,12.28,12.29,840400.0,9.0617,9.0765,9.0543,9.0617,840400.0
2013-11-06 09:30:00,12.36,12.38,12.28,12.29,180800.0,9.1133,9.1281,9.0543,9.0617,180800.0
2013-11-06 09:35:00,12.29,12.3,12.26,12.27,32400.0,9.0617,9.0691,9.0396,9.047,32400.0
2013-11-06 09:40:00,12.27,12.27,12.17,12.19,232000.0,9.047,9.047,8.9732,8.988,232000.0
2013-11-06 09:45:00,12.19,12.21,12.15,12.2,153200.0,8.988,9.0027,8.9585,8.9954,153200.0
2013-11-06 09:50:00,12.2,12.24,12.2,12.23,54000.0,8.9954,9.0249,8.9954,9.0175,54000.0
2013-11-06 09:55:00,12.24,12.24,12.21,12.21,46000.0,9.0249,9.0249,9.0027,9.0027,46000.0
2013-11-06 10:00:00,12.21,12.22,12.2,12.2,84800.0,9.0027,9.0101,8.9954,8.9954,84800.0
2013-11-06 10:05:00,12.2,12.2,12.19,12.19,84000.0,8.9954,8.9954,8.988,8.988,84000.0
2013-11-06 10:10:00,12.19,12.19,12.16,12.16,61200.0,8.988,8.988,8.9659,8.9659,61200.0
2013-11-06 10:15:00,12.17,12.17,12.13,12.13,100000.0,8.9732,8.9732,8.9438,8.9438,100000.0
2013-11-06 10:20:00,12.14,12.14,12.12,12.13,115200.0,8.9511,8.9511,8.9364,8.9438,115200.0
2013-11-06 10:25:00,12.13,12.14,12.11,12.11,162800.0,8.9438,8.9511,8.929,8.929,162800.0
2013-11-06 10:30:00,12.11,12.12,12.09,12.11,136000.0,8.929,8.9364,8.9143,8.929,136000.0
2013-11-06 10:35:00,12.11,12.11,12.09,12.09,125200.0,8.929,8.929,8.9143,8.9143,125200.0
2013-11-06 10:40:00,12.09,12.09,12.07,12.07,117600.0,8.9143,8.9143,8.8995,8.8995,117600.0
2013-11-06 10:45:00,12.07,12.08,12.06,12.08,124400.0,8.8995,8.9069,8.8921,8.9069,124400.0
2013-11-06 10:50:00,12.08,12.09,12.05,12.06,102800.0,8.9069,8.9143,8.8848,8.8921,102800.0
2013-11-06 10:55:00,12.07,12.11,12.06,12.11,76400.0,8.8995,8.929,8.8921,8.929,76400.0
2013-11-06 11:00:00,12.11,12.11,12.05,12.06,116000.0,8.929,8.929,8.8848,8.8921,116000.0
2013-11-06 11:05:00,12.06,12.06,12.03,12.04,242000.0,8.8921,8.8921,8.87,8.8774,242000.0
2013-11-06 11:10:00,12.04,12.05,12.02,12.04,159200.0,8.8774,8.8848,8.8626,8.8774,159200.0
2013-11-06 11:15:00,12.04,12.05,12.02,12.03,80800.0,8.8774,8.8848,8.8626,8.87,80800.0
2013-11-06 11:20:00,12.03,12.05,12.03,12.03,71600.0,8.87,8.8848,8.87,8.87,71600.0
2013-11-06 11:25:00,12.04,12.04,12.02,12.04,138400.0,8.8774,8.8774,8.8626,8.8774,138400.0
2013-11-06 11:30:00,12.04,12.05,12.02,12.03,69600.0,8.8774,8.8848,8.8626,8.87,69600.0
2013-11-06 11:35:00,12.03,12.04,12.02,12.04,66400.0,8.87,8.8774,8.8626,8.8774,66400.0
2013-11-06 11:40:00,12.04,12.05,12.04,12.05,61200.0,8.8774,8.8848,8.8774,8.8848,61200.0
2013-11-06 11:45:00,12.05,12.05,12.04,12.04,137600.0,8.8848,8.8848,8.8774,8.8774,137600.0
2013-11-06 11:50:00,12.05,12.06,12.04,12.05,924800.0,8.8848,8.8921,8.8774,8.8848,924800.0
2013-11-06 11:55:00,12.05,12.1,12.04,12.1,212400.0,8.8848,8.9216,8.8774,8.9216,212400.0
2013-11-06 12:00:00,12.1,12.12,12.08,12.12,96800.0,8.9216,8.9364,8.9069,8.9364,96800.0
2013-11-06 12:05:00,12.12,12.14,12.11,12.13,97200.0,8.9364,8.9511,8.929,8.9438,97200.0
2013-11-06 12:10:00,12.13,12.14,12.1,12.11,86400.0,8.9438,8.9511,8.9216,8.929,86400.0
2013-11-06 12:15:00,12.11,12.11,12.08,12.09,83600.0,8.929,8.929,8.9069,8.9143,83600.0
2013-11-06 12:20:00,12.09,12.09,12.08,12.08,88800.0,8.9143,8.9143,8.9069,8.9069,88800.0
2013-11-06 12:25:00,12.08,12.08,12.06,12.06,116000.0,8.9069,8.9069,8.8921,8.8921,116000.0
2013-11-06 12:30:00,12.06,12.11,12.06,12.1,356000.0,8.8921,8.929,8.8921,8.9216,356000.0
2013-11-06 12:35:00,12.1,12.13,12.1,12.13,52000.0,8.9216,8.9438,8.9216,8.9438,52000.0
2013-11-06 12:40:00,12.13,12.13,12.11,12.12,71200.0,8.9438,8.9438,8.929,8.9364,71200.0
2013-11-06 12:45:00,12.12,12.14,12.11,12.13,58800.0,8.9364,8.9511,8.929,8.9438,58800.0
2013-11-06 12:50:00,12.13,12.13,12.12,12.13,48000.0,8.9438,8.9438,8.9364,8.9438,48000.0
2013-11-06 12:55:00,12.13,12.14,12.13,12.13,62800.0,8.9438,8.9511,8.9438,8.9438,62800.0
2013-11-06 13:00:00,12.13,12.13,12.11,12.11,80000.0,8.9438,8.9438,8.929,8.929,80000.0
2013-11-06 13:05:00,12.1,12.11,12.09,12.1,166800.0,8.9216,8.929,8.9143,8.9216,166800.0
2013-11-06 13:10:00,12.1,12.11,12.1,12.11,96800.0,8.9216,8.929,8.9216,8.929,96800.0
2013-11-06 13:15:00,12.11,12.12,12.09,12.09,76800.0,8.929,8.9364,8.9143,8.9143,76800.0
2013-11-06 13:20:00,12.09,12.1,12.09,12.1,66400.0,8.9143,8.9216,8.9143,8.9216,66400.0
2013-11-06 13:25:00,12.1,12.12,12.1,12.11,69600.0,8.9216,8.9364,8.9216,8.929,69600.0
2013-11-06 13:30:00,12.12,12.12,12.1,12.1,89200.0,8.9364,8.9364,8.9216,8.9216,89200.0
2013-11-06 13:35:00,12.1,12.11,12.09,12.11,82400.0,8.9216,8.929,8.9143,8.929,82400.0
2013-11-06 13:40:00,12.1,12.11,12.09,12.1,101600.0,8.9216,8.929,8.9143,8.9216,101600.0
2013-11-06 13:45:00,12.09,12.1,12.09,12.1,64400.0,8.9143,8.9216,8.9143,8.9216,64400.0
2013-11-06 13:50:00,12.1,12.1,12.09,12.09,120400.0,8.9216,8.9216,8.9143,8.9143,120400.0
2013-11-06 13:55:00,12.09,12.09,12.08,12.08,116000.0,8.9143,8.9143,8.9069,8.9069,116000.0
2013-11-06 14:00:00,12.08,12.1,12.08,12.1,86400.0,8.9069,8.9216,8.9069,8.9216,86400.0
2013-11-06 14:05:00,12.09,12.1,12.08,12.09,128400.0,8.9143,8.9216,8.9069,8.9143,128400.0
2013-11-06 14:10:00,12.09,12.13,12.08,12.13,232400.0,8.9143,8.9438,8.9069,8.9438,232400.0
2013-11-06 14:15:00,12.13,12.15,12.13,12.15,90000.0,8.9438,8.9585,8.9438,8.9585,90000.0
2013-11-06 14:20:00,12.15,12.16,12.12,12.13,111200.0,8.9585,8.9659,8.9364,8.9438,111200.0
2013-11-06 14:25:00,12.13,12.13,12.11,12.13,118400.0,8.9438,8.9438,8.929,8.9438,118400.0
2013-11-06 14:30:00,12.13,12.15,12.13,12.13,164400.0,8.9438,8.9585,8.9438,8.9438,164400.0
2013-11-06 14:35:00,12.13,12.13,12.13,12.13,54800.0,8.9438,8.9438,8.9438,8.9438,54800.0
2013-11-06 14:40:00,12.13,12.13,12.1,12.1,118400.0,8.9438,8.9438,8.9216,8.9216,118400.0
2013-11-06 14:45:00,12.1,12.11,12.1,12.1,62000.0,8.9216,8.929,8.9216,8.9216,62000.0
2013-11-06 14:50:00,12.1,12.1,12.1,12.1,98400.0,8.9216,8.9216,8.9216,8.9216,98400.0
2013-11-06 14:55:00,12.1,12.1,12.09,12.09,88800.0,8.9216,8.9216,8.9143,8.9143,88800.0
2013-11-06 15:00:00,12.1,12.11,12.09,12.1,123200.0,8.9216,8.929,8.9143,8.9216,123200.0
2013-11-06 15:05:00,12.11,12.12,12.1,12.12,86800.0,8.929,8.9364,8.9216,8.9364,86800.0
2013-11-06 15:10:00,12.12,12.12,12.11,12.12,140000.0,8.9364,8.9364,8.929,8.9364,140000.0
2013-11-06 15:15:00,12.11,12.11,12.1,12.11,146000.0,8.929,8.929,8.9216,8.929,146000.0
2013-11-06 15:20:00,12.11,12.13,12.11,12.13,159200.0,8.929,8.9438,8.929,8.9438,159200.0
2013-11-06 15:25:00,12.13,12.13,12.09,12.1,193200.0,8.9438,8.9438,8.9143,8.9216,193200.0
2013-11-06 15:30:00,12.1,12.1,12.09,12.1,258400.0,8.9216,8.9216,8.9143,8.9216,258400.0
2013-11-06 15:35:00,12.1,12.1,12.08,12.09,230800.0,8.9216,8.9216,8.9069,8.9143,230800.0
2013-11-06 15:40:00,12.09,12.09,12.08,12.09,227600.0,8.9143,8.9143,8.9069,8.9143,227600.0
2013-11-06 15:45:00,12.09,12.09,12.07,12.07,293200.0,8.9143,8.9143,8.8995,8.8995,293200.0
2013-11-06 15:50:00,12.08,12.09,12.06,12.07,721200.0,8.9069,8.9143,8.8921,8.8995,721200.0
2013-11-06 15:55:00,12.07,12.07,12.05,12.07,1038400.0,8.8995,8.8995,8.8848,8.8995,1038400.0
2013-11-07 09:30:00,12.1,12.12,12.03,12.04,173200.0,8.9216,8.9364,8.87,8.8774,173200.0
2013-11-07 09:35:00,12.04,12.07,12.04,12.06,152800.0,8.8774,8.8995,8.8774,8.8921,152800.0
2013-11-07 09:40:00,12.06,12.13,12.05,12.1,286400.0,8.8921,8.9438,8.8848,8.9216,286400.0
2013-11-07 09:45:00,12.1,12.1,12.06,12.08,212000.0,8.9216,8.9216,8.8921,8.9069,212000.0
2013-11-07 09:50:00,12.08,12.08,12.03,12.05,240000.0,8.9069,8.9069,8.87,8.8848,240000.0
2013-11-07 09:55:00,12.05,12.05,12.04,12.04,86800.0,8.8848,8.8848,8.8774,8.8774,86800.0
2013-11-07 10:00:00,12.04,12.05,12.04,12.05,130800.0,8.8774,8.8848,8.8774,8.8848,130800.0
2013-11-07 10:05:00,12.05,12.05,12.01,12.02,347600.0,8.8848,8.8848,8.8553,8.8626,347600.0
2013-11-07 10:10:00,12.01,12.01,11.98,11.99,198400.0,8.8553,8.8553,8.8332,8.8405,198400.0
2013-11-07 10:15:00,11.98,11.99,11.93,11.94,70800.0,8.8332,8.8405,8.7963,8.8037,70800.0
2013-11-07 10:20:00,11.94,11.96,11.93,11.96,86800.0,8.8037,8.8184,8.7963,8.8184,86800.0
2013-11-07 10:25:00,11.96,11.96,11.9,11.92,136000.0,8.8184,8.8184,8.7742,8.7889,136000.0
2013-11-07 10:30:00,11.92,11.93,11.89,11.89,73600.0,8.7889,8.7963,8.7668,8.7668,73600.0
2013-11-07 10:35:00,11.89,11.91,11.89,11.9,83600.0,8.7668,8.7815,8.7668,8.7742,83600.0
2013-11-07 10:40:00,11.9,11.93,11.9,11.91,102800.0,8.7742,8.7963,8.7742,8.7815,102800.0
2013-11-07 10:45:00,11.91,11.94,11.9,11.94,146400.0,8.7815,8.8037,8.7742,8.8037,146400.0
2013-11-07 10:50:00,11.94,11.96,11.92,11.96,129600.0,8.8037,8.8184,8.7889,8.8184,129600.0
2013-11-07 10:55:00,11.96,11.96,11.92,11.92,68000.0,8.8184,8.8184,8.7889,8.7889,68000.0
2013-11-07 11:00:00,11.92,11.95,11.91,11.93,66400.0,8.7889,8.811,8.7815,8.7963,66400.0
2013-11-07 11:05:00,11.93,11.96,11.93,11.93,63600.0,8.7963,8.8184,8.7963,8.7963,63600.0
2013-11-07 11:10:00,11.92,11.94,11.91,11.91,40800.0,8.7889,8.8037,8.7815,8.7815,40800.0
2013-11-07 11:15:00,11.91,11.91,11.89,11.9,80000.0,8.7815,8.7815,8.7668,8.7742,80000.0
2013-11-07 11:20:00,11.9,11.93,11.89,11.89,150400.0,8.7742,8.7963,8.7668,8.7668,150400.0
2013-11-07 11:25:00,11.9,11.9,11.87,11.9,278400.0,8.7742,8.7742,8.752,8.7742,278400.0
2013-11-07 11:30:00,11.9,11.92,11.89,11.92,126400.0,8.7742,8.7889,8.7668,8.7889,126400.0
2013-11-07 11:35:00,11.92,11.92,11.91,11.92,29600.0,8.7889,8.7889,8.7815,8.7889,29600.0
2013-11-07 11:40:00,11.92,11.92,11.9,11.92,73200.0,8.7889,8.7889,8.7742,8.7889,73200.0
2013-11-07 11:45:00,11.92,11.92,11.9,11.91,145600.0,8.7889,8.7889,8.7742,8.7815,145600.0
2013-11-07 11:50:00,11.91,11.91,11.9,11.9,57600.0,8.7815,8.7815,8.7742,8.7742,57600.0
2013-11-07 11:55:00,11.9,11.9,11.88,11.88,64000.0,8.7742,8.7742,8.7594,8.7594,64000.0
2013-11-07 12:00:00,11.88,11.92,11.88,11.9,60800.0,8.7594,8.7889,8.7594,8.7742,60800.0
2013-11-07 12:05:00,11.9,11.93,11.9,11.92,78800.0,8.7742,8.7963,8.7742,8.7889,78800.0
2013-11-07 12:10:00,11.93,11.94,11.92,11.94,72000.0,8.7963,8.8037,8.7889,8.8037,72000.0
2013-11-07 12:15:00,11.94,11.94,11.93,11.94,42800.0,8.8037,8.8037,8.7963,8.8037,42800.0
2013-11-07 12:20:00,11.94,11.94,11.93,11.94,36800.0,8.8037,8.8037,8.7963,8.8037,36800.0
2013-11-07 12:25:00,11.94,11.97,11.94,11.97,100800.0,8.8037,8.8258,8.8037,8.8258,100800.0
2013-11-07 12:30:00,11.97,11.97,11.95,11.96,48000.0,8.8258,8.8258,8.811,8.8184,48000.0
2013-11-07 12:35:00,11.96,11.96,11.95,11.96,76800.0,8.8184,8.8184,8.811,8.8184,76800.0
2013-11-07 12:40:00,11.95,11.96,11.94,11.95,95200.0,8.811,8.8184,8.8037,8.811,95200.0
2013-11-07 12:45:00,11.95,11.95,11.93,11.93,32000.0,8.811,8.811,8.7963,8.7963,32000.0
2013-11-07 12:50:00,11.93,11.93,11.91,11.91,41200.0,8.7963,8.7963,8.7815,8.7815,41200.0
2013-11-07 12:55:00,11.91,11.91,11.88,11.88,67200.0,8.7815,8.7815,8.7594,8.7594,67200.0
2013-11-07 13:00:00,11.88,11.92,11.88,11.91,57200.0,8.7594,8.7889,8.7594,8.7815,57200.0
2013-11-07 13:05:00,11.9,11.9,11.88,11.89,68400.0,8.7742,8.7742,8.7594,8.7668,68400.0
2013-11-07 13:10:00,11.9,11.9,11.89,11.89,38800.0,8.7742,8.7742,8.7668,8.7668,38800.0
2013-11-07 13:15:00,11.88,11.89,11.88,11.88,31200.0,8.7594,8.7668,8.7594,8.7594,31200.0
2013-11-07 13:20:00,11.88,11.89,11.86,11.87,54800.0,8.7594,8.7668,8.7447,8.752,54800.0
2013-11-07 13:25:00,11.86,11.87,11.85,11.85,63200.0,8.7447,8.752,8.7373,8.7373,63200.0
2013-11-07 13:30:00,11.85,11.88,11.85,11.88,76000.0,8.7373,8.7594,8.7373,8.7594,76000.0
2013-11-07 13:35:00,11.88,11.88,11.86,11.87,62400.0,8.7594,8.7594,8.7447,8.752,62400.0
2013-11-07 13:40:00,11.87,11.87,11.86,11.86,133200.0,8.752,8.752,8.7447,8.7447,133200.0
2013-11-07 13:45:00,11.86,11.86,11.83,11.83,52800.0,8.7447,8.7447,8.7226,8.7226,52800.0
2013-11-07 13:50:00,11.83,11.84,11.82,11.82,77200.0,8.7226,8.7299,8.7152,8.7152,77200.0
2013-11-07 13:55:00,11.82,11.84,11.82,11.84,110800.0,8.7152,8.7299,8.7152,8.7299,110800.0
2013-11-07 14:00:00,11.84,11.84,11.8,11.81,138800.0,8.7299,8.7299,8.7004,8.7078,138800.0
2013-11-07 14:05:00,11.81,11.83,11.81,11.82,104800.0,8.7078,8.7226,8.7078,8.7152,104800.0
2013-11-07 14:10:00,11.82,11.82,11.79,11.8,190800.0,8.7152,8.7152,8.6931,8.7004,190800.0
2013-11-07 14:15:00,11.8,11.82,11.8,11.82,137600.0,8.7004,8.7152,8.7004,8.7152,137600.0
2013-11-07 14:20:00,11.82,11.82,11.8,11.8,91200.0,8.7152,8.7152,8.7004,8.7004,91200.0
2013-11-07 14:25:00,11.8,11.81,11.78,11.78,70000.0,8.7004,8.7078,8.6857,8.6857,70000.0
2013-11-07 14:30:00,11.78,11.78,11.75,11.76,257600.0,8.6857,8.6857,8.6636,8.6709,257600.0
2013-11-07 14:35:00,11.76,11.76,11.72,11.73,238800.0,8.6709,8.6709,8.6414,8.6488,238800.0
2013-11-07 14:40:00,11.73,11.74,11.71,11.71,247600.0,8.6488,8.6562,8.6341,8.6341,247600.0
2013-11-07 14:45:00,11.71,11.74,11.71,11.73,117600.0,8.6341,8.6562,8.6341,8.6488,117600.0
2013-11-07 14:50:00,11.72,11.75,11.72,11.75,101600.0,8.6414,8.6636,8.6414,8.6636,101600.0
2013-11-07 14:55:00,11.75,11.75,11.73,11.74,131200.0,8.6636,8.6636,8.6488,8.6562,131200.0
2013-11-07 15:00:00,11.74,11.74,11.72,11.72,144000.0,8.6562,8.6562,8.6414,8.6414,144000.0
2013-11-07 15:05:00,11.72,11.73,11.71,11.72,108000.0,8.6414,8.6488,8.6341,8.6414,108000.0
2013-11-07 15:10:00,11.72,11.74,11.71,11.72,128800.0,8.6414,8.6562,8.6341,8.6414,128800.0
2013-11-07 15:15:00,11.72,11.72,11.71,11.72,88000.0,8.6414,8.6414,8.6341,8.6414,88000.0
2013-11-07 15:20:00,11.72,11.74,11.72,11.73,203600.0,8.6414,8.6562,8.6414,8.6488,203600.0
2013-11-07 15:25:00,11.73,11.74,11.71,11.71,145200.0,8.6488,8.6562,8.6341,8.6341,145200.0
2013-11-07 15:30:00,11.71,11.72,11.69,11.7,305200.0,8.6341,8.6414,8.6193,8.6267,305200.0
2013-11-07 15:35:00,11.7,11.7,11.67,11.68,419200.0,8.6267,8.6267,8.6046,8.612,419200.0
2013-11-07 15:40:00,11.68,11.68,11.63,11.63,534800.0,8.612,8.612,8.5751,8.5751,534800.0
2013-11-07 15:45:00,11.63,11.65,11.61,11.61,596000.0,8.5751,8.5898,8.5603,8.5603,596000.0
2013-11-07 15:50:00,11.61,11.65,11.61,11.63,639600.0,8.5603,8.5898,8.5603,8.5751,639600.0
2013-11-07 15:55:00,11.63,11.64,11.62,11.62,719200.0,8.5751,8.5825,8.5677,8.5677,719200.0
2013-11-08 09:30:00,11.65,11.71,11.64,11.65,254400.0,8.5898,8.6341,8.5825,8.5898,254400.0
2013-11-08 09:35:00,11.65,11.66,11.59,11.6,214800.0,8.5898,8.5972,8.5456,8.553,214800.0
2013-11-08 09:40:00,11.61,11.65,11.6,11.64,268800.0,8.5603,8.5898,8.553,8.5825,268800.0
2013-11-08 09:45:00,11.65,11.71,11.64,11.68,88400.0,8.5898,8.6341,8.5825,8.612,88400.0
2013-11-08 09:50:00,11.68,11.69,11.62,11.62,144400.0,8.612,8.6193,8.5677,8.5677,144400.0
2013-11-08 09:55:00,11.63,11.63,11.58,11.6,132400.0,8.5751,8.5751,8.5382,8.553,132400.0
2013-11-08 10:00:00,11.6,11.63,11.58,11.62,122400.0,8.553,8.5751,8.5382,8.5677,122400.0
2013-11-08 10:05:00,11.63,11.63,11.58,11.62,265600.0,8.5751,8.5751,8.5382,8.5677,265600.0
2013-11-08 10:10:00,11.63,11.65,11.61,11.65,54400.0,8.5751,8.5898,8.5603,8.5898,54400.0
2013-11-08 10:15:00,11.65,11.71,11.64,11.69,148000.0,8.5898,8.6341,8.5825,8.6193,148000.0
2013-11-08 10:20:00,11.69,11.7,11.67,11.68,34800.0,8.6193,8.6267,8.6046,8.612,34800.0
2013-11-08 10:25:00,11.68,11.7,11.68,11.69,41600.0,8.612,8.6267,8.612,8.6193,41600.0
2013-11-08 10:30:00,11.69,11.7,11.67,11.69,114400.0,8.6193,8.6267,8.6046,8.6193,114400.0
2013-11-08 10:35:00,11.7,11.7,11.67,11.69,214400.0,8.6267,8.6267,8.6046,8.6193,214400.0
2013-11-08 10:40:00,11.69,11.69,11.63,11.64,339600.0,8.6193,8.6193,8.5751,8.5825,339600.0
2013-11-08 10:45:00,11.63,11.66,11.63,11.66,140400.0,8.5751,8.5972,8.5751,8.5972,140400.0
2013-11-08 10:50:00,11.66,11.67,11.65,11.65,37200.0,8.5972,8.6046,8.5898,8.5898,37200.0
2013-11-08 10:55:00,11.65,11.7,11.65,11.69,36000.0,8.5898,8.6267,8.5898,8.6193,36000.0
2013-11-08 11:00:00,11.69,11.71,11.68,11.7,57200.0,8.6193,8.6341,8.612,8.6267,57200.0
2013-11-08 11:05:00,11.7,11.7,11.66,11.69,317200.0,8.6267,8.6267,8.5972,8.6193,317200.0
2013-11-08 11:10:00,11.69,11.69,11.68,11.68,29600.0,8.6193,8.6193,8.612,8.612,29600.0
2013-11-08 11:15:00,11.68,11.7,11.68,11.69,43200.0,8.612,8.6267,8.612,8.6193,43200.0
2013-11-08 11:20:00,11.69,11.69,11.68,11.68,37600.0,8.6193,8.6193,8.612,8.612,37600.0
2013-11-08 11:25:00,11.69,11.69,11.69,11.69,30000.0,8.6193,8.6193,8.6193,8.6193,30000.0
2013-11-08 11:30:00,11.68,11.69,11.68,11.69,40400.0,8.612,8.6193,8.612,8.6193,40400.0
2013-11-08 11:35:00,11.69,11.72,11.69,11.72,190000.0,8.6193,8.6414,8.6193,8.6414,190000.0
2013-11-08 11:40:00,11.72,11.74,11.71,11.74,35200.0,8.6414,8.6562,8.6341,8.6562,35200.0
2013-11-08 11:45:00,11.74,11.75,11.73,11.75,41600.0,8.6562,8.6636,8.6488,8.6636,41600.0
2013-11-08 11:50:00,11.75,11.77,11.75,11.77,20800.0,8.6636,8.6783,8.6636,8.6783,20800.0
2013-11-08 11:55:00,11.77,11.8,11.77,11.78,49600.0,8.6783,8.7004,8.6783,8.6857,49600.0
2013-11-08 12:00:00,11.78,11.8,11.78,11.78,32800.0,8.6857,8.7004,8.6857,8.6857,32800.0
2013-11-08 12:05:00,11.78,11.79,11.77,11.79,46800.0,8.6857,8.6931,8.6783,8.6931,46800.0
2013-11-08 12:10:00,11.78,11.79,11.77,11.78,40800.0,8.6857,8.6931,8.6783,8.6857,40800.0
2013-11-08 12:15:00,11.78,11.79,11.77,11.77,24400.0,8.6857,8.6931,8.6783,8.6783,24400.0
2013-11-08 12:20:00,11.77,11.78,11.75,11.76,22400.0,8.6783,8.6857,8.6636,8.6709,22400.0
2013-11-08 12:25:00,11.76,11.77,11.76,11.77,49600.0,8.6709,8.6783,8.6709,8.6783,49600.0
2013-11-08 12:30:00,11.77,11.77,11.75,11.76,19200.0,8.6783,8.6783,8.6636,8.6709,19200.0
2013-11-08 12:35:00,11.75,11.76,11.75,11.76,18400.0,8.6636,8.6709,8.6636,8.6709,18400.0
2013-11-08 12:40:00,11.75,11.76,11.75,11.76,20400.0,8.6636,8.6709,8.6636,8.6709,20400.0
2013-11-08 12:45:00,11.76,11.76,11.75,11.75,14400.0,8.6709,8.6709,8.6636,8.6636,14400.0
2013-11-08 12:50:00,11.75,11.76,11.75,11.76,9600.0,8.6636,8.6709,8.6636,8.6709,9600.0
2013-11-08 12:55:00,11.76,11.79,11.76,11.78,30400.0,8.6709,8.6931,8.6709,8.6857,30400.0
2013-11-08 13:00:00,11.78,11.78,11.76,11.76,15600.0,8.6857,8.6857,8.6709,8.6709,15600.0
2013-11-08 13:05:00,11.76,11.77,11.76,11.76,12000.0,8.6709,8.6783,8.6709,8.6709,12000.0
2013-11-08 13:10:00,11.76,11.76,11.76,11.76,10800.0,8.6709,8.6709,8.6709,8.6709,10800.0
2013-11-08 13:15:00,11.76,11.76,11.74,11.76,22400.0,8.6709,8.6709,8.6562,8.6709,22400.0
2013-11-08 13:20:00,11.75,11.76,11.75,11.76,16000.0,8.6636,8.6709,8.6636,8.6709,16000.0
2013-11-08 13:25:00,11.76,11.79,11.76,11.79,18800.0,8.6709,8.6931,8.6709,8.6931,18800.0
2013-11-08 13:30:00,11.79,11.79,11.78,11.78,24800.0,8.6931,8.6931,8.6857,8.6857,24800.0
2013-11-08 13:35:00,11.78,11.78,11.76,11.77,23200.0,8.6857,8.6857,8.6709,8.6783,23200.0
2013-11-08 13:40:00,11.77,11.78,11.77,11.78,20800.0,8.6783,8.6857,8.6783,8.6857,20800.0
2013-11-08 13:45:00,11.78,11.79,11.77,11.78,36000.0,8.6857,8.6931,8.6783,8.6857,36000.0
2013-11-08 13:50:00,11.77,11.77,11.76,11.76,17600.0,8.6783,8.6783,8.6709,8.6709,17600.0
2013-11-08 13:55:00,11.77,11.78,11.77,11.78,18800.0,8.6783,8.6857,8.6783,8.6857,18800.0
2013-11-08 14:00:00,11.77,11.78,11.76,11.77,33600.0,8.6783,8.6857,8.6709,8.6783,33600.0
2013-11-08 14:05:00,11.77,11.77,11.75,11.76,22000.0,8.6783,8.6783,8.6636,8.6709,22000.0
2013-11-08 14:10:00,11.77,11.78,11.76,11.78,15600.0,8.6783,8.6857,8.6709,8.6857,15600.0
2013-11-08 14:15:00,11.78,11.78,11.77,11.78,22400.0,8.6857,8.6857,8.6783,8.6857,22400.0
2013-11-08 14:20:00,11.78,11.79,11.78,11.78,36800.0,8.6857,8.6931,8.6857,8.6857,36800.0
2013-11-08 14:25:00,11.78,11.79,11.78,11.78,23200.0,8.6857,8.6931,8.6857,8.6857,23200.0
2013-11-08 14:30:00,11.78,11.78,11.77,11.77,30400.0,8.6857,8.6857,8.6783,8.6783,30400.0
2013-11-08 14:35:00,11.77,11.78,11.77,11.78,19600.0,8.6783,8.6857,8.6783,8.6857,19600.0
2013-11-08 14:40:00,11.78,11.78,11.77,11.77,29600.0,8.6857,8.6857,8.6783,8.6783,29600.0
2013-11-08 14:45:00,11.77,11.77,11.76,11.76,43200.0,8.6783,8.6783,8.6709,8.6709,43200.0
2013-11-08 14:50:00,11.76,11.76,11.74,11.76,32000.0,8.6709,8.6709,8.6562,8.6709,32000.0
2013-11-08 14:55:00,11.76,11.76,11.74,11.74,46400.0,8.6709,8.6709,8.6562,8.6562,46400.0
2013-11-08 15:00:00,11.74,11.74,11.71,11.72,42800.0,8.6562,8.6562,8.6341,8.6414,42800.0
2013-11-08 15:05:00,11.72,11.72,11.71,11.71,76800.0,8.6414,8.6414,8.6341,8.6341,76800.0
2013-11-08 15:10:00,11.71,11.72,11.71,11.72,50800.0,8.6341,8.6414,8.6341,8.6414,50800.0
2013-11-08 15:15:00,11.72,11.72,11.72,11.72,38800.0,8.6414,8.6414,8.6414,8.6414,38800.0
2013-11-08 15:20:00,11.73,11.74,11.72,11.74,28400.0,8.6488,8.6562,8.6414,8.6562,28400.0
2013-11-08 15:25:00,11.74,11.75,11.74,11.74,48400.0,8.6562,8.6636,8.6562,8.6562,48400.0
2013-11-08 15:30:00,11.74,11.76,11.74,11.76,30800.0,8.6562,8.6709,8.6562,8.6709,30800.0
2013-11-08 15:35:00,11.76,11.77,11.75,11.77,62000.0,8.6709,8.6783,8.6636,8.6783,62000.0
2013-11-08 15:40:00,11.77,11.77,11.76,11.76,99200.0,8.6783,8.6783,8.6709,8.6709,99200.0
2013-11-08 15:45:00,11.76,11.77,11.76,11.77,115600.0,8.6709,8.6783,8.6709,8.6783,115600.0
2013-11-08 15:50:00,11.77,11.78,11.77,11.77,209200.0,8.6783,8.6857,8.6783,8.6783,209200.0
2013-11-08 15:55:00,11.77,11.79,11.77,11.78,351600.0,8.6783,8.6931,8.6783,8.6857,351600.0
2013-11-11 09:30:00,11.81,11.81,11.75,11.76,144000.0,8.7078,8.7078,8.6636,8.6709,144000.0
2013-11-11 09:35:00,11.76,11.76,11.72,11.72,92800.0,8.6709,8.6709,8.6414,8.6414,92800.0
2013-11-11 09:40:00,11.73,11.73,11.71,11.72,66000.0,8.6488,8.6488,8.6341,8.6414,66000.0
2013-11-11 09:45:00,11.72,11.73,11.69,11.7,278000.0,8.6414,8.6488,8.6193,8.6267,278000.0
2013-11-11 09:50:00,11.7,11.72,11.69,11.71,91200.0,8.6267,8.6414,8.6193,8.6341,91200.0
2013-11-11 09:55:00,11.72,11.77,11.71,11.73,259600.0,8.6414,8.6783,8.6341,8.6488,259600.0
2013-11-11 10:00:00,11.73,11.77,11.73,11.76,49600.0,8.6488,8.6783,8.6488,8.6709,49600.0
2013-11-11 10:05:00,11.76,11.77,11.75,11.76,56400.0,8.6709,8.6783,8.6636,8.6709,56400.0
2013-11-11 10:10:00,11.76,11.77,11.75,11.76,67200.0,8.6709,8.6783,8.6636,8.6709,67200.0
2013-11-11 10:15:00,11.76,11.77,11.75,11.76,26400.0,8.6709,8.6783,8.6636,8.6709,26400.0
2013-11-11 10:20:00,11.76,11.78,11.76,11.77,115200.0,8.6709,8.6857,8.6709,8.6783,115200.0
2013-11-11 10:25:00,11.78,11.79,11.77,11.78,53600.0,8.6857,8.6931,8.6783,8.6857,53600.0
2013-11-11 10:30:00,11.79,11.79,11.77,11.77,105200.0,8.6931,8.6931,8.6783,8.6783,105200.0
2013-11-11 10:35:00,11.77,11.77,11.74,11.75,172400.0,8.6783,8.6783,8.6562,8.6636,172400.0
2013-11-11 10:40:00,11.76,11.76,11.74,11.75,105600.0,8.6709,8.6709,8.6562,8.6636,105600.0
2013-11-11 10:45:00,11.75,11.77,11.74,11.76,105200.0,8.6636,8.6783,8.6562,8.6709,105200.0
2013-11-11 10:50:00,11.76,11.77,11.76,11.77,99200.0,8.6709,8.6783,8.6709,8.6783,99200.0
2013-11-11 10:55:00,11.76,11.78,11.76,11.78,88800.0,8.6709,8.6857,8.6709,8.6857,88800.0
2013-11-11 11:00:00,11.78,11.78,11.74,11.75,89200.0,8.6857,8.6857,8.6562,8.6636,89200.0
2013-11-11 11:05:00,11.75,11.77,11.74,11.77,37200.0,8.6636,8.6783,8.6562,8.6783,37200.0
2013-11-11 11:10:00,11.78,11.78,11.76,11.76,52400.0,8.6857,8.6857,8.6709,8.6709,52400.0
2013-11-11 11:15:00,11.76,11.77,11.76,11.76,58800.0,8.6709,8.6783,8.6709,8.6709,58800.0
2013-11-11 11:20:00,11.76,11.77,11.76,11.77,80800.0,8.6709,8.6783,8.6709,8.6783,80800.0
2013-11-11 11:25:00,11.77,11.79,11.77,11.78,36000.0,8.6783,8.6931,8.6783,8.6857,36000.0
2013-11-11 11:30:00,11.78,11.78,11.77,11.77,36400.0,8.6857,8.6857,8.6783,8.6783,36400.0
2013-11-11 11:35:00,11.77,11.77,11.75,11.77,72800.0,8.6783,8.6783,8.6636,8.6783,72800.0
2013-11-11 11:40:00,11.77,11.79,11.77,11.78,16000.0,8.6783,8.6931,8.6783,8.6857,16000.0
2013-11-11 11:45:00,11.79,11.79,11.78,11.78,13600.0,8.6931,8.6931,8.6857,8.6857,13600.0
2013-11-11 11:50:00,11.78,11.79,11.76,11.76,45200.0,8.6857,8.6931,8.6709,8.6709,45200.0
2013-11-11 11:55:00,11.76,11.77,11.75,11.76,74800.0,8.6709,8.6783,8.6636,8.6709,74800.0
2013-11-11 12:00:00,11.76,11.76,11.75,11.76,36400.0,8.6709,8.6709,8.6636,8.6709,36400.0
2013-11-11 12:05:00,11.76,11.77,11.76,11.76,16000.0,8.6709,8.6783,8.6709,8.6709,16000.0
2013-11-11 12:10:00,11.76,11.76,11.75,11.75,10400.0,8.6709,8.6709,8.6636,8.6636,10400.0
2013-11-11 12:15:00,11.75,11.76,11.75,11.76,21600.0,8.6636,8.6709,8.6636,8.6709,21600.0
2013-11-11 12:20:00,11.75,11.75,11.74,11.74,20400.0,8.6636,8.6636,8.6562,8.6562,20400.0
2013-11-11 12:25:00,11.74,11.74,11.72,11.72,50000.0,8.6562,8.6562,8.6414,8.6414,50000.0
2013-11-11 12:30:00,11.72,11.72,11.71,11.71,19200.0,8.6414,8.6414,8.6341,8.6341,19200.0
2013-11-11 12:35:00,11.71,11.71,11.7,11.71,61200.0,8.6341,8.6341,8.6267,8.6341,61200.0
2013-11-11 12:40:00,11.72,11.72,11.69,11.69,109600.0,8.6414,8.6414,8.6193,8.6193,109600.0
2013-11-11 12:45:00,11.69,11.71,11.68,11.7,92800.0,8.6193,8.6341,8.612,8.6267,92800.0
2013-11-11 12:50:00,11.71,11.72,11.71,11.71,24800.0,8.6341,8.6414,8.6341,8.6341,24800.0
2013-11-11 12:55:00,11.71,11.72,11.71,11.72,18400.0,8.6341,8.6414,8.6341,8.6414,18400.0
2013-11-11 13:00:00,11.72,11.75,11.72,11.75,34400.0,8.6414,8.6636,8.6414,8.6636,34400.0
2013-11-11 13:05:00,11.74,11.75,11.74,11.75,29600.0,8.6562,8.6636,8.6562,8.6636,29600.0
2013-11-11 13:10:00,11.75,11.75,11.74,11.75,28800.0,8.6636,8.6636,8.6562,8.6636,28800.0
2013-11-11 13:15:00,11.75,11.75,11.74,11.75,47200.0,8.6636,8.6636,8.6562,8.6636,47200.0
2013-11-11 13:20:00,11.75,11.75,11.74,11.74,36000.0,8.6636,8.6636,8.6562,8.6562,36000.0
2013-11-11 13:25:00,11.74,11.74,11.74,11.74,20800.0,8.6562,8.6562,8.6562,8.6562,20800.0
2013-11-11 13:30:00,11.74,11.74,11.74,11.74,27600.0,8.6562,8.6562,8.6562,8.6562,27600.0
2013-11-11 13:35:00,11.74,11.74,11.74,11.74,30000.0,8.6562,8.6562,8.6562,8.6562,30000.0
2013-11-11 13:40:00,11.74,11.74,11.74,11.74,35200.0,8.6562,8.6562,8.6562,8.6562,35200.0
2013-11-11 13:45:00,11.74,11.75,11.74,11.75,51600.0,8.6562,8.6636,8.6562,8.6636,51600.0
2013-11-11 13:50:00,11.75,11.76,11.74,11.76,39200.0,8.6636,8.6709,8.6562,8.6709,39200.0
2013-11-11 13:55:00,11.76,11.76,11.76,11.76,29600.0,8.6709,8.6709,8.6709,8.6709,29600.0
2013-11-11 14:00:00,11.76,11.76,11.76,11.76,32400.0,8.6709,8.6709,8.6709,8.6709,32400.0
2013-11-11 14:05:00,11.76,11.76,11.74,11.74,66400.0,8.6709,8.6709,8.6562,8.6562,66400.0
2013-11-11 14:10:00,11.74,11.74,11.73,11.73,118000.0,8.6562,8.6562,8.6488,8.6488,118000.0
2013-11-11 14:15:00,11.73,11.73,11.72,11.73,96800.0,8.6488,8.6488,8.6414,8.6488,96800.0
2013-11-11 14:20:00,11.73,11.74,11.73,11.74,20000.0,8.6488,8.6562,8.6488,8.6562,20000.0
2013-11-11 14:25:00,11.74,11.74,11.72,11.72,86000.0,8.6562,8.6562,8.6414,8.6414,86000.0
2013-11-11 14:30:00,11.72,11.72,11.71,11.71,101200.0,8.6414,8.6414,8.6341,8.6341,101200.0
2013-11-11 14:35:00,11.71,11.73,11.71,11.73,44000.0,8.6341,8.6488,8.6341,8.6488,44000.0
2013-11-11 14:40:00,11.73,11.73,11.72,11.72,23200.0,8.6488,8.6488,8.6414,8.6414,23200.0
2013-11-11 14:45:00,11.72,11.72,11.72,11.72,18400.0,8.6414,8.6414,8.6414,8.6414,18400.0
2013-11-11 14:50:00,11.72,11.72,11.72,11.72,39200.0,8.6414,8.6414,8.6414,8.6414,39200.0
2013-11-11 14:55:00,11.72,11.73,11.72,11.72,107200.0,8.6414,8.6488,8.6414,8.6414,107200.0
2013-11-11 15:00:00,11.72,11.73,11.72,11.73,54800.0,8.6414,8.6488,8.6414,8.6488,54800.0
2013-11-11 15:05:00,11.73,11.74,11.72,11.72,70800.0,8.6488,8.6562,8.6414,8.6414,70800.0
2013-11-11 15:10:00,11.73,11.73,11.72,11.72,62400.0,8.6488,8.6488,8.6414,8.6414,62400.0
2013-11-11 15:15:00,11.72,11.72,11.72,11.72,54000.0,8.6414,8.6414,8.6414,8.6414,54000.0
2013-11-11 15:20:00,11.72,11.72,11.72,11.72,67200.0,8.6414,8.6414,8.6414,8.6414,67200.0
2013-11-11 15:25:00,11.72,11.72,11.72,11.72,54800.0,8.6414,8.6414,8.6414,8.6414,54800.0
2013-11-11 15:30:00,11.72,11.72,11.71,11.71,127600.0,8.6414,8.6414,8.6341,8.6341,127600.0
2013-11-11 15:35:00,11.71,11.71,11.7,11.7,185600.0,8.6341,8.6341,8.6267,8.6267,185600.0
2013-11-11 15:40:00,11.7,11.71,11.7,11.71,138800.0,8.6267,8.6341,8.6267,8.6341,138800.0
2013-11-11 15:45:00,11.71,11.73,11.71,11.72,309200.0,8.6341,8.6488,8.6341,8.6414,309200.0
2013-11-11 15:50:00,11.72,11.72,11.71,11.71,245600.0,8.6414,8.6414,8.6341,8.6341,245600.0
2013-11-11 15:55:00,11.72,11.72,11.7,11.71,364400.0,8.6414,8.6414,8.6267,8.6341,364400.0
2013-11-12 09:30:00,11.66,11.77,11.66,11.68,164400.0,8.5972,8.6783,8.5972,8.612,164400.0
2013-11-12 09:35:00,11.7,11.72,11.69,11.72,87600.0,8.6267,8.6414,8.6193,8.6414,87600.0
2013-11-12 09:40:00,11.72,11.72,11.7,11.71,57600.0,8.6414,8.6414,8.6267,8.6341,57600.0
2013-11-12 09:45:00,11.7,11.72,11.7,11.7,43200.0,8.6267,8.6414,8.6267,8.6267,43200.0
2013-11-12 09:50:00,11.71,11.71,11.68,11.68,67200.0,8.6341,8.6341,8.612,8.612,67200.0
2013-11-12 09:55:00,11.69,11.71,11.69,11.69,85600.0,8.6193,8.6341,8.6193,8.6193,85600.0
2013-11-12 10:00:00,11.7,11.7,11.68,11.69,89600.0,8.6267,8.6267,8.612,8.6193,89600.0
2013-11-12 10:05:00,11.69,11.7,11.68,11.68,21200.0,8.6193,8.6267,8.612,8.612,21200.0
2013-11-12 10:10:00,11.69,11.71,11.68,11.7,34400.0,8.6193,8.6341,8.612,8.6267,34400.0
2013-11-12 10:15:00,11.7,11.74,11.69,11.73,118800.0,8.6267,8.6562,8.6193,8.6488,118800.0
2013-11-12 10:20:00,11.73,11.76,11.73,11.76,83200.0,8.6488,8.6709,8.6488,8.6709,83200.0
2013-11-12 10:25:00,11.76,11.78,11.75,11.78,75600.0,8.6709,8.6857,8.6636,8.6857,75600.0
2013-11-12 10:30:00,11.78,11.79,11.77,11.78,104400.0,8.6857,8.6931,8.6783,8.6857,104400.0
2013-11-12 10:35:00,11.78,11.79,11.78,11.78,79200.0,8.6857,8.6931,8.6857,8.6857,79200.0
2013-11-12 10:40:00,11.78,11.81,11.78,11.81,64800.0,8.6857,8.7078,8.6857,8.7078,64800.0
2013-11-12 10:45:00,11.81,11.81,11.77,11.77,110400.0,8.7078,8.7078,8.6783,8.6783,110400.0
2013-11-12 10:50:00,11.78,11.79,11.77,11.78,70400.0,8.6857,8.6931,8.6783,8.6857,70400.0
2013-11-12 10:55:00,11.78,11.79,11.76,11.77,87200.0,8.6857,8.6931,8.6709,8.6783,87200.0
2013-11-12 11:00:00,11.77,11.78,11.76,11.78,54800.0,8.6783,8.6857,8.6709,8.6857,54800.0
2013-11-12 11:05:00,11.79,11.79,11.77,11.78,88800.0,8.6931,8.6931,8.6783,8.6857,88800.0
2013-11-12 11:10:00,11.78,11.79,11.78,11.78,76000.0,8.6857,8.6931,8.6857,8.6857,76000.0
2013-11-12 11:15:00,11.78,11.79,11.77,11.78,55600.0,8.6857,8.6931,8.6783,8.6857,55600.0
2013-11-12 11:20:00,11.78,11.78,11.77,11.78,24800.0,8.6857,8.6857,8.6783,8.6857,24800.0
2013-11-12 11:25:00,11.78,11.78,11.76,11.77,35600.0,8.6857,8.6857,8.6709,8.6783,35600.0
2013-11-12 11:30:00,11.77,11.77,11.76,11.77,30000.0,8.6783,8.6783,8.6709,8.6783,30000.0
2013-11-12 11:35:00,11.77,11.77,11.72,11.72,70800.0,8.6783,8.6783,8.6414,8.6414,70800.0
2013-11-12 11:40:00,11.72,11.72,11.71,11.71,43200.0,8.6414,8.6414,8.6341,8.6341,43200.0
2013-11-12 11:45:00,11.71,11.71,11.69,11.7,53200.0,8.6341,8.6341,8.6193,8.6267,53200.0
2013-11-12 11:50:00,11.71,11.72,11.71,11.72,34400.0,8.6341,8.6414,8.6341,8.6414,34400.0
2013-11-12 11:55:00,11.71,11.73,11.71,11.72,34000.0,8.6341,8.6488,8.6341,8.6414,34000.0
2013-11-12 12:00:00,11.72,11.74,11.72,11.72,34400.0,8.6414,8.6562,8.6414,8.6414,34400.0
2013-11-12 12:05:00,11.73,11.73,11.68,11.69,72800.0,8.6488,8.6488,8.612,8.6193,72800.0
2013-11-12 12:10:00,11.68,11.72,11.68,11.72,74800.0,8.612,8.6414,8.612,8.6414,74800.0
2013-11-12 12:15:00,11.72,11.75,11.72,11.74,60000.0,8.6414,8.6636,8.6414,8.6562,60000.0
2013-11-12 12:20:00,11.75,11.75,11.74,11.74,44800.0,8.6636,8.6636,8.6562,8.6562,44800.0
2013-11-12 12:25:00,11.75,11.76,11.74,11.75,60800.0,8.6636,8.6709,8.6562,8.6636,60800.0
2013-11-12 12:30:00,11.75,11.75,11.72,11.73,138400.0,8.6636,8.6636,8.6414,8.6488,138400.0
2013-11-12 12:35:00,11.74,11.74,11.72,11.72,39200.0,8.6562,8.6562,8.6414,8.6414,39200.0
2013-11-12 12:40:00,11.72,11.74,11.72,11.74,86800.0,8.6414,8.6562,8.6414,8.6562,86800.0
2013-11-12 12:45:00,11.74,11.76,11.74,11.76,38000.0,8.6562,8.6709,8.6562,8.6709,38000.0
2013-11-12 12:50:00,11.76,11.77,11.74,11.74,38000.0,8.6709,8.6783,8.6562,8.6562,38000.0
2013-11-12 12:55:00,11.74,11.75,11.71,11.71,68400.0,8.6562,8.6636,8.6341,8.6341,68400.0
2013-11-12 13:00:00,11.71,11.71,11.68,11.7,62400.0,8.6341,8.6341,8.612,8.6267,62400.0
2013-11-12 13:05:00,11.7,11.71,11.7,11.71,16800.0,8.6267,8.6341,8.6267,8.6341,16800.0
2013-11-12 13:10:00,11.71,11.72,11.71,11.72,23600.0,8.6341,8.6414,8.6341,8.6414,23600.0
2013-11-12 13:15:00,11.72,11.72,11.7,11.71,30400.0,8.6414,8.6414,8.6267,8.6341,30400.0
2013-11-12 13:20:00,11.71,11.71,11.7,11.71,60000.0,8.6341,8.6341,8.6267,8.6341,60000.0
2013-11-12 13:25:00,11.71,11.71,11.68,11.68,46800.0,8.6341,8.6341,8.612,8.612,46800.0
2013-11-12 13:30:00,11.69,11.69,11.66,11.67,51600.0,8.6193,8.6193,8.5972,8.6046,51600.0
2013-11-12 13:35:00,11.67,11.67,11.66,11.67,32000.0,8.6046,8.6046,8.5972,8.6046,32000.0
2013-11-12 13:40:00,11.67,11.68,11.66,11.66,54400.0,8.6046,8.612,8.5972,8.5972,54400.0
2013-11-12 13:45:00,11.67,11.68,11.67,11.68,13200.0,8.6046,8.612,8.6046,8.612,13200.0
2013-11-12 13:50:00,11.68,11.69,11.68,11.69,17600.0,8.612,8.6193,8.612,8.6193,17600.0
2013-11-12 13:55:00,11.69,11.71,11.69,11.7,38400.0,8.6193,8.6341,8.6193,8.6267,38400.0
2013-11-12 14:00:00,11.71,11.72,11.71,11.71,59200.0,8.6341,8.6414,8.6341,8.6341,59200.0
2013-11-12 14:05:00,11.71,11.71,11.71,11.71,64000.0,8.6341,8.6341,8.6341,8.6341,64000.0
2013-11-12 14:10:00,11.71,11.71,11.69,11.7,90800.0,8.6341,8.6341,8.6193,8.6267,90800.0
2013-11-12 14:15:00,11.7,11.7,11.68,11.68,62800.0,8.6267,8.6267,8.612,8.612,62800.0
2013-11-12 14:20:00,11.68,11.69,11.68,11.69,75200.0,8.612,8.6193,8.612,8.6193,75200.0
2013-11-12 14:25:00,11.7,11.7,11.7,11.7,72000.0,8.6267,8.6267,8.6267,8.6267,72000.0
2013-11-12 14:30:00,11.7,11.71,11.69,11.7,82800.0,8.6267,8.6341,8.6193,8.6267,82800.0
2013-11-12 14:35:00,11.7,11.72,11.7,11.72,61200.0,8.6267,8.6414,8.6267,8.6414,61200.0
2013-11-12 14:40:00,11.72,11.72,11.71,11.72,68800.0,8.6414,8.6414,8.6341,8.6414,68800.0
2013-11-12 14:45:00,11.72,11.73,11.72,11.73,72800.0,8.6414,8.6488,8.6414,8.6488,72800.0
2013-11-12 14:50:00,11.73,11.74,11.73,11.74,60800.0,8.6488,8.6562,8.6488,8.6562,60800.0
2013-11-12 14:55:00,11.74,11.76,11.73,11.74,96800.0,8.6562,8.6709,8.6488,8.6562,96800.0
2013-11-12 15:00:00,11.74,11.75,11.74,11.74,40400.0,8.6562,8.6636,8.6562,8.6562,40400.0
2013-11-12 15:05:00,11.74,11.75,11.74,11.74,65200.0,8.6562,8.6636,8.6562,8.6562,65200.0
2013-11-12 15:10:00,11.74,11.76,11.74,11.74,67200.0,8.6562,8.6709,8.6562,8.6562,67200.0
2013-11-12 15:15:00,11.74,11.75,11.74,11.74,75200.0,8.6562,8.6636,8.6562,8.6562,75200.0
2013-11-12 15:20:00,11.74,11.75,11.74,11.74,88400.0,8.6562,8.6636,8.6562,8.6562,88400.0
2013-11-12 15:25:00,11.74,11.75,11.74,11.75,55600.0,8.6562,8.6636,8.6562,8.6636,55600.0
2013-11-12 15:30:00,11.75,11.77,11.75,11.77,79600.0,8.6636,8.6783,8.6636,8.6783,79600.0
2013-11-12 15:35:00,11.77,11.77,11.76,11.76,84000.0,8.6783,8.6783,8.6709,8.6709,84000.0
2013-11-12 15:40:00,11.76,11.77,11.75,11.76,88800.0,8.6709,8.6783,8.6636,8.6709,88800.0
2013-11-12 15:45:00,11.76,11.76,11.74,11.74,136400.0,8.6709,8.6709,8.6562,8.6562,136400.0
2013-11-12 15:50:00,11.74,11.74,11.74,11.74,182400.0,8.6562,8.6562,8.6562,8.6562,182400.0
2013-11-12 15:55:00,11.74,11.76,11.74,11.75,278800.0,8.6562,8.6709,8.6562,8.6636,278800.0
2013-11-13 09:30:00,11.63,11.67,11.58,11.6,262800.0,8.5751,8.6046,8.5382,8.553,262800.0
2013-11-13 09:35:00,11.6,11.61,11.57,11.59,176000.0,8.553,8.5603,8.5308,8.5456,176000.0
2013-11-13 09:40:00,11.59,11.62,11.58,11.6,226000.0,8.5456,8.5677,8.5382,8.553,226000.0
2013-11-13 09:45:00,11.61,11.63,11.59,11.59,183200.0,8.5603,8.5751,8.5456,8.5456,183200.0
2013-11-13 09:50:00,11.59,11.6,11.56,11.58,68800.0,8.5456,8.553,8.5235,8.5382,68800.0
2013-11-13 09:55:00,11.58,11.61,11.56,11.59,92800.0,8.5382,8.5603,8.5235,8.5456,92800.0
2013-11-13 10:00:00,11.59,11.6,11.57,11.57,122800.0,8.5456,8.553,8.5308,8.5308,122800.0
2013-11-13 10:05:00,11.57,11.58,11.54,11.55,120000.0,8.5308,8.5382,8.5087,8.5161,120000.0
2013-11-13 10:10:00,11.55,11.58,11.55,11.57,83600.0,8.5161,8.5382,8.5161,8.5308,83600.0
2013-11-13 10:15:00,11.57,11.59,11.57,11.59,59600.0,8.5308,8.5456,8.5308,8.5456,59600.0
2013-11-13 10:20:00,11.58,11.59,11.55,11.55,92000.0,8.5382,8.5456,8.5161,8.5161,92000.0
2013-11-13 10:25:00,11.55,11.57,11.55,11.56,131200.0,8.5161,8.5308,8.5161,8.5235,131200.0
2013-11-13 10:30:00,11.56,11.56,11.56,11.56,62800.0,8.5235,8.5235,8.5235,8.5235,62800.0
2013-11-13 10:35:00,11.56,11.56,11.55,11.56,66800.0,8.5235,8.5235,8.5161,8.5235,66800.0
2013-11-13 10:40:00,11.56,11.56,11.54,11.54,76400.0,8.5235,8.5235,8.5087,8.5087,76400.0
2013-11-13 10:45:00,11.54,11.55,11.53,11.54,146000.0,8.5087,8.5161,8.5014,8.5087,146000.0
2013-11-13 10:50:00,11.54,11.58,11.54,11.56,116000.0,8.5087,8.5382,8.5087,8.5235,116000.0
2013-11-13 10:55:00,11.56,11.58,11.56,11.58,84400.0,8.5235,8.5382,8.5235,8.5382,84400.0
2013-11-13 11:00:00,11.58,11.58,11.57,11.58,101200.0,8.5382,8.5382,8.5308,8.5382,101200.0
2013-11-13 11:05:00,11.57,11.58,11.56,11.58,64000.0,8.5308,8.5382,8.5235,8.5382,64000.0
2013-11-13 11:10:00,11.57,11.57,11.56,11.56,40000.0,8.5308,8.5308,8.5235,8.5235,40000.0
2013-11-13 11:15:00,11.56,11.57,11.56,11.56,65200.0,8.5235,8.5308,8.5235,8.5235,65200.0
2013-11-13 11:20:00,11.56,11.57,11.56,11.56,107200.0,8.5235,8.5308,8.5235,8.5235,107200.0
2013-11-13 11:25:00,11.56,11.57,11.55,11.56,82800.0,8.5235,8.5308,8.5161,8.5235,82800.0
2013-11-13 11:30:00,11.56,11.58,11.56,11.58,50400.0,8.5235,8.5382,8.5235,8.5382,50400.0
2013-11-13 11:35:00,11.58,11.58,11.56,11.56,78400.0,8.5382,8.5382,8.5235,8.5235,78400.0
2013-11-13 11:40:00,11.56,11.56,11.56,11.56,85200.0,8.5235,8.5235,8.5235,8.5235,85200.0
2013-11-13 11:45:00,11.56,11.57,11.55,11.55,110800.0,8.5235,8.5308,8.5161,8.5161,110800.0
2013-11-13 11:50:00,11.55,11.56,11.55,11.55,51600.0,8.5161,8.5235,8.5161,8.5161,51600.0
2013-11-13 11:55:00,11.55,11.56,11.54,11.55,90000.0,8.5161,8.5235,8.5087,8.5161,90000.0
2013-11-13 12:00:00,11.55,11.55,11.54,11.55,28400.0,8.5161,8.5161,8.5087,8.5161,28400.0
2013-11-13 12:05:00,11.54,11.54,11.52,11.52,113600.0,8.5087,8.5087,8.494,8.494,113600.0
2013-11-13 12:10:00,11.52,11.53,11.52,11.53,86800.0,8.494,8.5014,8.494,8.5014,86800.0
2013-11-13 12:15:00,11.53,11.55,11.53,11.55,75200.0,8.5014,8.5161,8.5014,8.5161,75200.0
2013-11-13 12:20:00,11.55,11.57,11.55,11.57,140400.0,8.5161,8.5308,8.5161,8.5308,140400.0
2013-11-13 12:25:00,11.56,11.58,11.56,11.57,85600.0,8.5235,8.5382,8.5235,8.5308,85600.0
2013-11-13 12:30:00,11.56,11.56,11.55,11.56,97200.0,8.5235,8.5235,8.5161,8.5235,97200.0
2013-11-13 12:35:00,11.56,11.56,11.56,11.56,36400.0,8.5235,8.5235,8.5235,8.5235,36400.0
2013-11-13 12:40:00,11.56,11.56,11.55,11.56,79200.0,8.5235,8.5235,8.5161,8.5235,79200.0
2013-11-13 12:45:00,11.56,11.56,11.55,11.55,52800.0,8.5235,8.5235,8.5161,8.5161,52800.0
2013-11-13 12:50:00,11.55,11.56,11.55,11.55,164800.0,8.5161,8.5235,8.5161,8.5161,164800.0
2013-11-13 12:55:00,11.55,11.57,11.55,11.57,68800.0,8.5161,8.5308,8.5161,8.5308,68800.0
2013-11-13 13:00:00,11.57,11.6,11.57,11.59,322400.0,8.5308,8.553,8.5308,8.5456,322400.0
2013-11-13 13:05:00,11.59,11.63,11.59,11.63,73600.0,8.5456,8.5751,8.5456,8.5751,73600.0
2013-11-13 13:10:00,11.63,11.65,11.63,11.63,76800.0,8.5751,8.5898,8.5751,8.5751,76800.0
2013-11-13 13:15:00,11.63,11.63,11.62,11.62,75200.0,8.5751,8.5751,8.5677,8.5677,75200.0
2013-11-13 13:20:00,11.62,11.63,11.61,11.61,72000.0,8.5677,8.5751,8.5603,8.5603,72000.0
2013-11-13 13:25:00,11.61,11.61,11.59,11.6,208400.0,8.5603,8.5603,8.5456,8.553,208400.0
2013-11-13 13:30:00,11.6,11.61,11.6,11.61,90800.0,8.553,8.5603,8.553,8.5603,90800.0
2013-11-13 13:35:00,11.61,11.62,11.6,11.6,250400.0,8.5603,8.5677,8.553,8.553,250400.0
2013-11-13 13:40:00,11.6,11.6,11.57,11.58,146000.0,8.553,8.553,8.5308,8.5382,146000.0
2013-11-13 13:45:00,11.58,11.58,11.56,11.57,122400.0,8.5382,8.5382,8.5235,8.5308,122400.0
2013-11-13 13:50:00,11.57,11.58,11.56,11.57,250800.0,8.5308,8.5382,8.5235,8.5308,250800.0
2013-11-13 13:55:00,11.57,11.57,11.57,11.57,56800.0,8.5308,8.5308,8.5308,8.5308,56800.0
2013-11-13 14:00:00,11.57,11.57,11.56,11.56,95600.0,8.5308,8.5308,8.5235,8.5235,95600.0
2013-11-13 14:05:00,11.56,11.57,11.56,11.56,67600.0,8.5235,8.5308,8.5235,8.5235,67600.0
2013-11-13 14:10:00,11.56,11.57,11.56,11.56,77200.0,8.5235,8.5308,8.5235,8.5235,77200.0
2013-11-13 14:15:00,11.56,11.56,11.55,11.56,72000.0,8.5235,8.5235,8.5161,8.5235,72000.0
2013-11-13 14:20:00,11.56,11.57,11.56,11.57,49200.0,8.5235,8.5308,8.5235,8.5308,49200.0
2013-11-13 14:25:00,11.57,11.57,11.5,11.51,514000.0,8.5308,8.5308,8.4792,8.4866,514000.0
2013-11-13 14:30:00,11.5,11.5,11.47,11.48,272400.0,8.4792,8.4792,8.4571,8.4645,272400.0
2013-11-13 14:35:00,11.48,11.49,11.47,11.47,67200.0,8.4645,8.4719,8.4571,8.4571,67200.0
2013-11-13 14:40:00,11.47,11.5,11.47,11.49,144400.0,8.4571,8.4792,8.4571,8.4719,144400.0
2013-11-13 14:45:00,11.49,11.5,11.49,11.5,53600.0,8.4719,8.4792,8.4719,8.4792,53600.0
2013-11-13 14:50:00,11.5,11.53,11.49,11.51,167200.0,8.4792,8.5014,8.4719,8.4866,167200.0
2013-11-13 14:55:00,11.51,11.51,11.5,11.51,80800.0,8.4866,8.4866,8.4792,8.4866,80800.0
2013-11-13 15:00:00,11.51,11.51,11.5,11.51,90800.0,8.4866,8.4866,8.4792,8.4866,90800.0
2013-11-13 15:05:00,11.51,11.51,11.5,11.51,89600.0,8.4866,8.4866,8.4792,8.4866,89600.0
2013-11-13 15:10:00,11.51,11.51,11.5,11.51,101600.0,8.4866,8.4866,8.4792,8.4866,101600.0
2013-11-13 15:15:00,11.51,11.51,11.51,11.51,95600.0,8.4866,8.4866,8.4866,8.4866,95600.0
2013-11-13 15:20:00,11.51,11.54,11.51,11.54,136800.0,8.4866,8.5087,8.4866,8.5087,136800.0
2013-11-13 15:25:00,11.54,11.54,11.53,11.54,99600.0,8.5087,8.5087,8.5014,8.5087,99600.0
2013-11-13 15:30:00,11.54,11.56,11.53,11.56,131200.0,8.5087,8.5235,8.5014,8.5235,131200.0
2013-11-13 15:35:00,11.56,11.59,11.55,11.58,223200.0,8.5235,8.5456,8.5161,8.5382,223200.0
2013-11-13 15:40:00,11.58,11.59,11.58,11.59,344400.0,8.5382,8.5456,8.5382,8.5456,344400.0
2013-11-13 15:45:00,11.59,11.62,11.59,11.62,452000.0,8.5456,8.5677,8.5456,8.5677,452000.0
2013-11-13 15:50:00,11.62,11.63,11.61,11.62,285600.0,8.5677,8.5751,8.5603,8.5677,285600.0
2013-11-13 15:55:00,11.62,11.63,11.61,11.63,536000.0,8.5677,8.5751,8.5603,8.5751,536000.0
2013-11-14 09:30:00,11.65,11.69,11.61,11.65,201200.0,8.5898,8.6193,8.5603,8.5898,201200.0
2013-11-14 09:35:00,11.65,11.66,11.63,11.63,47600.0,8.5898,8.5972,8.5751,8.5751,47600.0
2013-11-14 09:40:00,11.63,11.63,11.58,11.59,59600.0,8.5751,8.5751,8.5382,8.5456,59600.0
2013-11-14 09:45:00,11.59,11.6,11.58,11.59,44400.0,8.5456,8.553,8.5382,8.5456,44400.0
2013-11-14 09:50:00,11.59,11.59,11.57,11.58,97600.0,8.5456,8.5456,8.5308,8.5382,97600.0
2013-11-14 09:55:00,11.58,11.59,11.56,11.56,47200.0,8.5382,8.5456,8.5235,8.5235,47200.0
2013-11-14 10:00:00,11.56,11.56,11.53,11.54,60800.0,8.5235,8.5235,8.5014,8.5087,60800.0
2013-11-14 10:05:00,11.54,11.56,11.54,11.54,74400.0,8.5087,8.5235,8.5087,8.5087,74400.0
2013-11-14 10:10:00,11.54,11.58,11.54,11.58,162400.0,8.5087,8.5382,8.5087,8.5382,162400.0
2013-11-14 10:15:00,11.57,11.61,11.57,11.61,105600.0,8.5308,8.5603,8.5308,8.5603,105600.0
2013-11-14 10:20:00,11.61,11.63,11.6,11.6,222400.0,8.5603,8.5751,8.553,8.553,222400.0
2013-11-14 10:25:00,11.6,11.61,11.59,11.59,30000.0,8.553,8.5603,8.5456,8.5456,30000.0
2013-11-14 10:30:00,11.59,11.62,11.59,11.61,179200.0,8.5456,8.5677,8.5456,8.5603,179200.0
2013-11-14 10:35:00,11.61,11.65,11.61,11.65,30400.0,8.5603,8.5898,8.5603,8.5898,30400.0
2013-11-14 10:40:00,11.65,11.66,11.63,11.63,52400.0,8.5898,8.5972,8.5751,8.5751,52400.0
2013-11-14 10:45:00,11.63,11.65,11.63,11.65,38000.0,8.5751,8.5898,8.5751,8.5898,38000.0
2013-11-14 10:50:00,11.64,11.64,11.62,11.62,44400.0,8.5825,8.5825,8.5677,8.5677,44400.0
2013-11-14 10:55:00,11.62,11.63,11.61,11.63,29600.0,8.5677,8.5751,8.5603,8.5751,29600.0
2013-11-14 11:00:00,11.63,11.65,11.62,11.64,18000.0,8.5751,8.5898,8.5677,8.5825,18000.0
2013-11-14 11:05:00,11.65,11.67,11.65,11.67,39600.0,8.5898,8.6046,8.5898,8.6046,39600.0
2013-11-14 11:10:00,11.67,11.68,11.66,11.68,51600.0,8.6046,8.612,8.5972,8.612,51600.0
2013-11-14 11:15:00,11.68,11.68,11.67,11.67,63200.0,8.612,8.612,8.6046,8.6046,63200.0
2013-11-14 11:20:00,11.67,11.69,11.67,11.69,54400.0,8.6046,8.6193,8.6046,8.6193,54400.0
2013-11-14 11:25:00,11.69,11.69,11.67,11.68,44400.0,8.6193,8.6193,8.6046,8.612,44400.0
2013-11-14 11:30:00,11.68,11.68,11.65,11.66,128800.0,8.612,8.612,8.5898,8.5972,128800.0
2013-11-14 11:35:00,11.65,11.65,11.64,11.65,53200.0,8.5898,8.5898,8.5825,8.5898,53200.0
2013-11-14 11:40:00,11.65,11.66,11.65,11.66,29600.0,8.5898,8.5972,8.5898,8.5972,29600.0
2013-11-14 11:45:00,11.66,11.68,11.66,11.68,95600.0,8.5972,8.612,8.5972,8.612,95600.0
2013-11-14 11:50:00,11.68,11.68,11.67,11.67,20000.0,8.612,8.612,8.6046,8.6046,20000.0
2013-11-14 11:55:00,11.68,11.69,11.67,11.68,117600.0,8.612,8.6193,8.6046,8.612,117600.0
2013-11-14 12:00:00,11.68,11.68,11.66,11.68,136400.0,8.612,8.612,8.5972,8.612,136400.0
2013-11-14 12:05:00,11.68,11.69,11.66,11.68,187600.0,8.612,8.6193,8.5972,8.612,187600.0
2013-11-14 12:10:00,11.68,11.69,11.68,11.68,33200.0,8.612,8.6193,8.612,8.612,33200.0
2013-11-14 12:15:00,11.68,11.69,11.68,11.69,22400.0,8.612,8.6193,8.612,8.6193,22400.0
2013-11-14 12:20:00,11.69,11.69,11.67,11.67,66400.0,8.6193,8.6193,8.6046,8.6046,66400.0
2013-11-14 12:25:00,11.67,11.67,11.67,11.67,14400.0,8.6046,8.6046,8.6046,8.6046,14400.0
2013-11-14 12:30:00,11.67,11.69,11.66,11.68,52400.0,8.6046,8.6193,8.5972,8.612,52400.0
2013-11-14 12:35:00,11.68,11.69,11.68,11.69,130000.0,8.612,8.6193,8.612,8.6193,130000.0
2013-11-14 12:40:00,11.69,11.69,11.67,11.67,149200.0,8.6193,8.6193,8.6046,8.6046,149200.0
2013-11-14 12:45:00,11.67,11.68,11.67,11.68,56000.0,8.6046,8.612,8.6046,8.612,56000.0
2013-11-14 12:50:00,11.68,11.68,11.67,11.67,29200.0,8.612,8.612,8.6046,8.6046,29200.0
2013-11-14 12:55:00,11.67,11.67,11.66,11.66,23200.0,8.6046,8.6046,8.5972,8.5972,23200.0
2013-11-14 13:00:00,11.67,11.68,11.66,11.68,32400.0,8.6046,8.612,8.5972,8.612,32400.0
2013-11-14 13:05:00,11.68,11.68,11.67,11.68,28000.0,8.612,8.612,8.6046,8.612,28000.0
2013-11-14 13:10:00,11.68,11.68,11.65,11.66,85200.0,8.612,8.612,8.5898,8.5972,85200.0
2013-11-14 13:15:00,11.66,11.67,11.65,11.67,20800.0,8.5972,8.6046,8.5898,8.6046,20800.0
2013-11-14 13:20:00,11.67,11.68,11.67,11.67,14000.0,8.6046,8.612,8.6046,8.6046,14000.0
2013-11-14 13:25:00,11.68,11.68,11.67,11.67,29600.0,8.612,8.612,8.6046,8.6046,29600.0
2013-11-14 13:30:00,11.67,11.68,11.66,11.68,20000.0,8.6046,8.612,8.5972,8.612,20000.0
2013-11-14 13:35:00,11.68,11.69,11.67,11.69,31200.0,8.612,8.6193,8.6046,8.6193,31200.0
2013-11-14 13:40:00,11.69,11.69,11.67,11.67,29200.0,8.6193,8.6193,8.6046,8.6046,29200.0
2013-11-14 13:45:00,11.67,11.68,11.67,11.67,47600.0,8.6046,8.612,8.6046,8.6046,47600.0
2013-11-14 13:50:00,11.67,11.68,11.67,11.68,45600.0,8.6046,8.612,8.6046,8.612,45600.0
2013-11-14 13:55:00,11.68,11.68,11.67,11.68,40400.0,8.612,8.612,8.6046,8.612,40400.0
2013-11-14 14:00:00,11.68,11.68,11.66,11.67,39600.0,8.612,8.612,8.5972,8.6046,39600.0
2013-11-14 14:05:00,11.66,11.67,11.66,11.66,20000.0,8.5972,8.6046,8.5972,8.5972,20000.0
2013-11-14 14:10:00,11.66,11.68,11.66,11.68,16400.0,8.5972,8.612,8.5972,8.612,16400.0
2013-11-14 14:15:00,11.67,11.68,11.67,11.68,53200.0,8.6046,8.612,8.6046,8.612,53200.0
2013-11-14 14:20:00,11.68,11.68,11.67,11.68,40000.0,8.612,8.612,8.6046,8.612,40000.0
2013-11-14 14:25:00,11.68,11.69,11.68,11.69,17600.0,8.612,8.6193,8.612,8.6193,17600.0
2013-11-14 14:30:00,11.69,11.69,11.68,11.68,38000.0,8.6193,8.6193,8.612,8.612,38000.0
2013-11-14 14:35:00,11.68,11.69,11.67,11.68,215200.0,8.612,8.6193,8.6046,8.612,215200.0
2013-11-14 14:40:00,11.68,11.68,11.67,11.68,43600.0,8.612,8.612,8.6046,8.612,43600.0
2013-11-14 14:45:00,11.68,11.68,11.67,11.68,51600.0,8.612,8.612,8.6046,8.612,51600.0
2013-11-14 14:50:00,11.68,11.68,11.67,11.67,55200.0,8.612,8.612,8.6046,8.6046,55200.0
2013-11-14 14:55:00,11.67,11.67,11.67,11.67,15200.0,8.6046,8.6046,8.6046,8.6046,15200.0
2013-11-14 15:00:00,11.67,11.67,11.66,11.66,78800.0,8.6046,8.6046,8.5972,8.5972,78800.0
2013-11-14 15:05:00,11.66,11.68,11.66,11.68,52400.0,8.5972,8.612,8.5972,8.612,52400.0
2013-11-14 15:10:00,11.68,11.68,11.67,11.67,160800.0,8.612,8.612,8.6046,8.6046,160800.0
2013-11-14 15:15:00,11.67,11.67,11.67,11.67,23200.0,8.6046,8.6046,8.6046,8.6046,23200.0
2013-11-14 15:20:00,11.67,11.67,11.67,11.67,64000.0,8.6046,8.6046,8.6046,8.6046,64000.0
2013-11-14 15:25:00,11.67,11.68,11.67,11.68,72800.0,8.6046,8.612,8.6046,8.612,72800.0
2013-11-14 15:30:00,11.68,11.68,11.67,11.67,86400.0,8.612,8.612,8.6046,8.6046,86400.0
2013-11-14 15:35:00,11.67,11.68,11.66,11.67,196800.0,8.6046,8.612,8.5972,8.6046,196800.0
2013-11-14 15:40:00,11.67,11.67,11.66,11.67,168800.0,8.6046,8.6046,8.5972,8.6046,168800.0
2013-11-14 15:45:00,11.68,11.68,11.67,11.68,113600.0,8.612,8.612,8.6046,8.612,113600.0
2013-11-14 15:50:00,11.68,11.68,11.66,11.66,84800.0,8.612,8.612,8.5972,8.5972,84800.0
2013-11-14 15:55:00,11.66,11.67,11.65,11.65,611200.0,8.5972,8.6046,8.5898,8.5898,611200.0
2013-11-15 09:30:00,11.71,11.71,11.64,11.65,732400.0,8.6341,8.6341,8.5825,8.5898,732400.0
2013-11-15 09:35:00,11.63,11.65,11.6,11.62,70000.0,8.5751,8.5898,8.553,8.5677,70000.0
2013-11-15 09:40:00,11.63,11.64,11.62,11.63,22800.0,8.5751,8.5825,8.5677,8.5751,22800.0
2013-11-15 09:45:00,11.64,11.64,11.62,11.63,48400.0,8.5825,8.5825,8.5677,8.5751,48400.0
2013-11-15 09:50:00,11.63,11.65,11.62,11.63,114400.0,8.5751,8.5898,8.5677,8.5751,114400.0
2013-11-15 09:55:00,11.63,11.66,11.62,11.66,78000.0,8.5751,8.5972,8.5677,8.5972,78000.0
2013-11-15 10:00:00,11.65,11.68,11.65,11.66,84400.0,8.5898,8.612,8.5898,8.5972,84400.0
2013-11-15 10:05:00,11.65,11.69,11.65,11.69,35600.0,8.5898,8.6193,8.5898,8.6193,35600.0
2013-11-15 10:10:00,11.69,11.73,11.69,11.73,272000.0,8.6193,8.6488,8.6193,8.6488,272000.0
2013-11-15 10:15:00,11.73,11.75,11.73,11.75,88800.0,8.6488,8.6636,8.6488,8.6636,88800.0
2013-11-15 10:20:00,11.75,11.75,11.74,11.75,33600.0,8.6636,8.6636,8.6562,8.6636,33600.0
2013-11-15 10:25:00,11.74,11.77,11.74,11.77,80800.0,8.6562,8.6783,8.6562,8.6783,80800.0
2013-11-15 10:30:00,11.77,11.78,11.76,11.76,40000.0,8.6783,8.6857,8.6709,8.6709,40000.0
2013-11-15 10:35:00,11.76,11.77,11.76,11.76,40400.0,8.6709,8.6783,8.6709,8.6709,40400.0
2013-11-15 10:40:00,11.76,11.78,11.76,11.77,65200.0,8.6709,8.6857,8.6709,8.6783,65200.0
2013-11-15 10:45:00,11.77,11.77,11.76,11.77,36400.0,8.6783,8.6783,8.6709,8.6783,36400.0
2013-11-15 10:50:00,11.78,11.79,11.76,11.78,295200.0,8.6857,8.6931,8.6709,8.6857,295200.0
2013-11-15 10:55:00,11.78,11.8,11.78,11.79,40000.0,8.6857,8.7004,8.6857,8.6931,40000.0
2013-11-15 11:00:00,11.79,11.81,11.79,11.81,38800.0,8.6931,8.7078,8.6931,8.7078,38800.0
2013-11-15 11:05:00,11.81,11.82,11.8,11.81,37600.0,8.7078,8.7152,8.7004,8.7078,37600.0
2013-11-15 11:10:00,11.81,11.83,11.81,11.81,42400.0,8.7078,8.7226,8.7078,8.7078,42400.0
2013-11-15 11:15:00,11.81,11.82,11.81,11.82,30800.0,8.7078,8.7152,8.7078,8.7152,30800.0
2013-11-15 11:20:00,11.82,11.82,11.81,11.81,47200.0,8.7152,8.7152,8.7078,8.7078,47200.0
2013-11-15 11:25:00,11.81,11.82,11.79,11.79,40400.0,8.7078,8.7152,8.6931,8.6931,40400.0
2013-11-15 11:30:00,11.79,11.8,11.78,11.78,28800.0,8.6931,8.7004,8.6857,8.6857,28800.0
2013-11-15 11:35:00,11.78,11.78,11.77,11.77,30800.0,8.6857,8.6857,8.6783,8.6783,30800.0
2013-11-15 11:40:00,11.77,11.78,11.77,11.77,25200.0,8.6783,8.6857,8.6783,8.6783,25200.0
2013-11-15 11:45:00,11.77,11.78,11.77,11.78,22400.0,8.6783,8.6857,8.6783,8.6857,22400.0
2013-11-15 11:50:00,11.78,11.78,11.75,11.76,29600.0,8.6857,8.6857,8.6636,8.6709,29600.0
2013-11-15 11:55:00,11.76,11.77,11.76,11.77,42400.0,8.6709,8.6783,8.6709,8.6783,42400.0
2013-11-15 12:00:00,11.77,11.78,11.77,11.77,21600.0,8.6783,8.6857,8.6783,8.6783,21600.0
2013-11-15 12:05:00,11.77,11.78,11.77,11.78,36800.0,8.6783,8.6857,8.6783,8.6857,36800.0
2013-11-15 12:10:00,11.79,11.79,11.78,11.79,22000.0,8.6931,8.6931,8.6857,8.6931,22000.0
2013-11-15 12:15:00,11.79,11.8,11.78,11.78,425200.0,8.6931,8.7004,8.6857,8.6857,425200.0
2013-11-15 12:20:00,11.78,11.79,11.77,11.78,92400.0,8.6857,8.6931,8.6783,8.6857,92400.0
2013-11-15 12:25:00,11.78,11.78,11.78,11.78,9600.0,8.6857,8.6857,8.6857,8.6857,9600.0
2013-11-15 12:30:00,11.78,11.8,11.78,11.8,18400.0,8.6857,8.7004,8.6857,8.7004,18400.0
2013-11-15 12:35:00,11.8,11.8,11.79,11.79,29600.0,8.7004,8.7004,8.6931,8.6931,29600.0
2013-11-15 12:40:00,11.79,11.81,11.79,11.8,141200.0,8.6931,8.7078,8.6931,8.7004,141200.0
2013-11-15 12:45:00,11.8,11.8,11.79,11.8,6400.0,8.7004,8.7004,8.6931,8.7004,6400.0
2013-11-15 12:50:00,11.8,11.8,11.79,11.79,18400.0,8.7004,8.7004,8.6931,8.6931,18400.0
2013-11-15 12:55:00,11.79,11.79,11.78,11.78,14000.0,8.6931,8.6931,8.6857,8.6857,14000.0
2013-11-15 13:00:00,11.78,11.78,11.77,11.78,14000.0,8.6857,8.6857,8.6783,8.6857,14000.0
2013-11-15 13:05:00,11.77,11.77,11.76,11.76,27600.0,8.6783,8.6783,8.6709,8.6709,27600.0
2013-11-15 13:10:00,11.76,11.76,11.76,11.76,26000.0,8.6709,8.6709,8.6709,8.6709,26000.0
2013-11-15 13:15:00,11.75,11.76,11.74,11.74,18400.0,8.6636,8.6709,8.6562,8.6562,18400.0
2013-11-15 13:20:00,11.74,11.74,11.74,11.74,21200.0,8.6562,8.6562,8.6562,8.6562,21200.0
2013-11-15 13:25:00,11.74,11.74,11.74,11.74,22400.0,8.6562,8.6562,8.6562,8.6562,22400.0
2013-11-15 13:30:00,11.74,11.76,11.74,11.76,22800.0,8.6562,8.6709,8.6562,8.6709,22800.0
2013-11-15 13:35:00,11.76,11.77,11.75,11.77,16400.0,8.6709,8.6783,8.6636,8.6783,16400.0
2013-11-15 13:40:00,11.77,11.78,11.77,11.77,13600.0,8.6783,8.6857,8.6783,8.6783,13600.0
2013-11-15 13:45:00,11.77,11.78,11.77,11.77,30400.0,8.6783,8.6857,8.6783,8.6783,30400.0
2013-11-15 13:50:00,11.77,11.78,11.77,11.78,24800.0,8.6783,8.6857,8.6783,8.6857,24800.0
2013-11-15 13:55:00,11.78,11.79,11.77,11.77,33600.0,8.6857,8.6931,8.6783,8.6783,33600.0
2013-11-15 14:00:00,11.77,11.78,11.77,11.78,25600.0,8.6783,8.6857,8.6783,8.6857,25600.0
2013-11-15 14:05:00,11.78,11.78,11.76,11.76,41600.0,8.6857,8.6857,8.6709,8.6709,41600.0
2013-11-15 14:10:00,11.76,11.76,11.76,11.76,27600.0,8.6709,8.6709,8.6709,8.6709,27600.0
2013-11-15 14:15:00,11.76,11.76,11.75,11.76,34800.0,8.6709,8.6709,8.6636,8.6709,34800.0
2013-11-15 14:20:00,11.76,11.76,11.75,11.76,43600.0,8.6709,8.6709,8.6636,8.6709,43600.0
2013-11-15 14:25:00,11.76,11.76,11.76,11.76,20000.0,8.6709,8.6709,8.6709,8.6709,20000.0
2013-11-15 14:30:00,11.76,11.76,11.76,11.76,21600.0,8.6709,8.6709,8.6709,8.6709,21600.0
2013-11-15 14:35:00,11.76,11.77,11.76,11.76,26800.0,8.6709,8.6783,8.6709,8.6709,26800.0
2013-11-15 14:40:00,11.76,11.76,11.76,11.76,22400.0,8.6709,8.6709,8.6709,8.6709,22400.0
2013-11-15 14:45:00,11.76,11.76,11.76,11.76,33200.0,8.6709,8.6709,8.6709,8.6709,33200.0
2013-11-15 14:50:00,11.76,11.77,11.76,11.76,42000.0,8.6709,8.6783,8.6709,8.6709,42000.0
2013-11-15 14:55:00,11.76,11.77,11.76,11.76,37200.0,8.6709,8.6783,8.6709,8.6709,37200.0
2013-11-15 15:00:00,11.76,11.77,11.76,11.77,90400.0,8.6709,8.6783,8.6709,8.6783,90400.0
2013-11-15 15:05:00,11.77,11.77,11.76,11.77,102000.0,8.6783,8.6783,8.6709,8.6783,102000.0
2013-11-15 15:10:00,11.77,11.78,11.77,11.78,45200.0,8.6783,8.6857,8.6783,8.6857,45200.0
2013-11-15 15:15:00,11.78,11.79,11.78,11.79,42000.0,8.6857,8.6931,8.6857,8.6931,42000.0
2013-11-15 15:20:00,11.79,11.79,11.78,11.78,58400.0,8.6931,8.6931,8.6857,8.6857,58400.0
2013-11-15 15:25:00,11.78,11.78,11.77,11.77,95200.0,8.6857,8.6857,8.6783,8.6783,95200.0
2013-11-15 15:30:00,11.77,11.78,11.77,11.77,39200.0,8.6783,8.6857,8.6783,8.6783,39200.0
2013-11-15 15:35:00,11.78,11.78,11.76,11.76,68400.0,8.6857,8.6857,8.6709,8.6709,68400.0
2013-11-15 15:40:00,11.76,11.77,11.75,11.75,308000.0,8.6709,8.6783,8.6636,8.6636,308000.0
2013-11-15 15:45:00,11.75,11.76,11.74,11.75,287200.0,8.6636,8.6709,8.6562,8.6636,287200.0
2013-11-15 15:50:00,11.75,11.76,11.74,11.75,280400.0,8.6636,8.6709,8.6562,8.6636,280400.0
2013-11-15 15:55:00,11.75,11.76,11.74,11.74,352800.0,8.6636,8.6709,8.6562,8.6562,352800.0
2013-11-18 09:30:00,11.81,11.81,11.76,11.81,161200.0,8.7078,8.7078,8.6709,8.7078,161200.0
2013-11-18 09:35:00,11.8,11.81,11.79,11.79,95600.0,8.7004,8.7078,8.6931,8.6931,95600.0
2013-11-18 09:40:00,11.79,11.79,11.72,11.74,190000.0,8.6931,8.6931,8.6414,8.6562,190000.0
2013-11-18 09:45:00,11.75,11.76,11.73,11.74,49200.0,8.6636,8.6709,8.6488,8.6562,49200.0
2013-11-18 09:50:00,11.75,11.78,11.75,11.77,60400.0,8.6636,8.6857,8.6636,8.6783,60400.0
2013-11-18 09:55:00,11.77,11.77,11.74,11.77,142800.0,8.6783,8.6783,8.6562,8.6783,142800.0
2013-11-18 10:00:00,11.76,11.77,11.73,11.76,171600.0,8.6709,8.6783,8.6488,8.6709,171600.0
2013-11-18 10:05:00,11.77,11.79,11.76,11.76,170000.0,8.6783,8.6931,8.6709,8.6709,170000.0
2013-11-18 10:10:00,11.75,11.76,11.74,11.75,37200.0,8.6636,8.6709,8.6562,8.6636,37200.0
2013-11-18 10:15:00,11.75,11.76,11.75,11.76,32400.0,8.6636,8.6709,8.6636,8.6709,32400.0
2013-11-18 10:20:00,11.76,11.77,11.75,11.76,65200.0,8.6709,8.6783,8.6636,8.6709,65200.0
2013-11-18 10:25:00,11.76,11.76,11.75,11.75,18800.0,8.6709,8.6709,8.6636,8.6636,18800.0
2013-11-18 10:30:00,11.76,11.76,11.74,11.75,16000.0,8.6709,8.6709,8.6562,8.6636,16000.0
2013-11-18 10:35:00,11.76,11.77,11.74,11.76,135200.0,8.6709,8.6783,8.6562,8.6709,135200.0
2013-11-18 10:40:00,11.76,11.76,11.74,11.74,27600.0,8.6709,8.6709,8.6562,8.6562,27600.0
2013-11-18 10:45:00,11.74,11.75,11.74,11.75,15600.0,8.6562,8.6636,8.6562,8.6636,15600.0
2013-11-18 10:50:00,11.75,11.76,11.74,11.74,20400.0,8.6636,8.6709,8.6562,8.6562,20400.0
2013-11-18 10:55:00,11.74,11.76,11.74,11.76,20800.0,8.6562,8.6709,8.6562,8.6709,20800.0
2013-11-18 11:00:00,11.76,11.77,11.75,11.76,42800.0,8.6709,8.6783,8.6636,8.6709,42800.0
2013-11-18 11:05:00,11.76,11.77,11.76,11.76,107200.0,8.6709,8.6783,8.6709,8.6709,107200.0
2013-11-18 11:10:00,11.76,11.76,11.75,11.76,18000.0,8.6709,8.6709,8.6636,8.6709,18000.0
2013-11-18 11:15:00,11.76,11.77,11.75,11.77,39200.0,8.6709,8.6783,8.6636,8.6783,39200.0
2013-11-18 11:20:00,11.77,11.78,11.77,11.78,92800.0,8.6783,8.6857,8.6783,8.6857,92800.0
2013-11-18 11:25:00,11.78,11.8,11.78,11.8,36400.0,8.6857,8.7004,8.6857,8.7004,36400.0
2013-11-18 11:30:00,11.8,11.8,11.78,11.78,24800.0,8.7004,8.7004,8.6857,8.6857,24800.0
2013-11-18 11:35:00,11.78,11.78,11.77,11.77,33600.0,8.6857,8.6857,8.6783,8.6783,33600.0
2013-11-18 11:40:00,11.77,11.78,11.77,11.78,40000.0,8.6783,8.6857,8.6783,8.6857,40000.0
2013-11-18 11:45:00,11.78,11.79,11.78,11.79,15200.0,8.6857,8.6931,8.6857,8.6931,15200.0
2013-11-18 11:50:00,11.79,11.8,11.79,11.8,18400.0,8.6931,8.7004,8.6931,8.7004,18400.0
2013-11-18 11:55:00,11.8,11.8,11.79,11.79,15600.0,8.7004,8.7004,8.6931,8.6931,15600.0
2013-11-18 12:00:00,11.79,11.79,11.79,11.79,12400.0,8.6931,8.6931,8.6931,8.6931,12400.0
2013-11-18 12:05:00,11.79,11.8,11.79,11.79,28400.0,8.6931,8.7004,8.6931,8.6931,28400.0
2013-11-18 12:10:00,11.79,11.79,11.77,11.77,24800.0,8.6931,8.6931,8.6783,8.6783,24800.0
2013-11-18 12:15:00,11.77,11.78,11.77,11.78,20000.0,8.6783,8.6857,8.6783,8.6857,20000.0
2013-11-18 12:20:00,11.78,11.79,11.77,11.79,33600.0,8.6857,8.6931,8.6783,8.6931,33600.0
2013-11-18 12:25:00,11.79,11.8,11.79,11.79,25600.0,8.6931,8.7004,8.6931,8.6931,25600.0
2013-11-18 12:30:00,11.79,11.8,11.79,11.8,10800.0,8.6931,8.7004,8.6931,8.7004,10800.0
2013-11-18 12:35:00,11.8,11.8,11.77,11.77,22400.0,8.7004,8.7004,8.6783,8.6783,22400.0
2013-11-18 12:40:00,11.77,11.78,11.77,11.78,17600.0,8.6783,8.6857,8.6783,8.6857,17600.0
2013-11-18 12:45:00,11.78,11.78,11.78,11.78,13600.0,8.6857,8.6857,8.6857,8.6857,13600.0
2013-11-18 12:50:00,11.78,11.79,11.77,11.78,97600.0,8.6857,8.6931,8.6783,8.6857,97600.0
2013-11-18 12:55:00,11.78,11.79,11.78,11.79,15200.0,8.6857,8.6931,8.6857,8.6931,15200.0
2013-11-18 13:00:00,11.79,11.79,11.78,11.79,32000.0,8.6931,8.6931,8.6857,8.6931,32000.0
2013-11-18 13:05:00,11.79,11.8,11.78,11.78,18000.0,8.6931,8.7004,8.6857,8.6857,18000.0
2013-11-18 13:10:00,11.78,11.78,11.78,11.78,21200.0,8.6857,8.6857,8.6857,8.6857,21200.0
2013-11-18 13:15:00,11.78,11.79,11.77,11.78,73200.0,8.6857,8.6931,8.6783,8.6857,73200.0
2013-11-18 13:20:00,11.78,11.79,11.78,11.79,150800.0,8.6857,8.6931,8.6857,8.6931,150800.0
2013-11-18 13:25:00,11.79,11.81,11.78,11.81,180000.0,8.6931,8.7078,8.6857,8.7078,180000.0
2013-11-18 13:30:00,11.81,11.81,11.8,11.81,34000.0,8.7078,8.7078,8.7004,8.7078,34000.0
2013-11-18 13:35:00,11.8,11.8,11.79,11.8,6400.0,8.7004,8.7004,8.6931,8.7004,6400.0
2013-11-18 13:40:00,11.8,11.8,11.78,11.78,36000.0,8.7004,8.7004,8.6857,8.6857,36000.0
2013-11-18 13:45:00,11.78,11.78,11.78,11.78,15200.0,8.6857,8.6857,8.6857,8.6857,15200.0
2013-11-18 13:50:00,11.78,11.8,11.78,11.79,47600.0,8.6857,8.7004,8.6857,8.6931,47600.0
2013-11-18 13:55:00,11.79,11.8,11.79,11.79,17200.0,8.6931,8.7004,8.6931,8.6931,17200.0
2013-11-18 14:00:00,11.79,11.79,11.79,11.79,54000.0,8.6931,8.6931,8.6931,8.6931,54000.0
2013-11-18 14:05:00,11.79,11.79,11.79,11.79,12000.0,8.6931,8.6931,8.6931,8.6931,12000.0
2013-11-18 14:10:00,11.79,11.79,11.78,11.78,20800.0,8.6931,8.6931,8.6857,8.6857,20800.0
2013-11-18 14:15:00,11.79,11.8,11.78,11.79,58000.0,8.6931,8.7004,8.6857,8.6931,58000.0
2013-11-18 14:20:00,11.8,11.8,11.79,11.8,12000.0,8.7004,8.7004,8.6931,8.7004,12000.0
2013-11-18 14:25:00,11.8,11.8,11.79,11.8,30400.0,8.7004,8.7004,8.6931,8.7004,30400.0
2013-11-18 14:30:00,11.8,11.8,11.78,11.79,38000.0,8.7004,8.7004,8.6857,8.6931,38000.0
2013-11-18 14:35:00,11.79,11.79,11.79,11.79,32000.0,8.6931,8.6931,8.6931,8.6931,32000.0
2013-11-18 14:40:00,11.79,11.79,11.79,11.79,33600.0,8.6931,8.6931,8.6931,8.6931,33600.0
2013-11-18 14:45:00,11.79,11.79,11.77,11.77,29200.0,8.6931,8.6931,8.6783,8.6783,29200.0
2013-11-18 14:50:00,11.77,11.77,11.77,11.77,28800.0,8.6783,8.6783,8.6783,8.6783,28800.0
2013-11-18 14:55:00,11.77,11.77,11.74,11.75,23600.0,8.6783,8.6783,8.6562,8.6636,23600.0
2013-11-18 15:00:00,11.75,11.75,11.74,11.74,53600.0,8.6636,8.6636,8.6562,8.6562,53600.0
2013-11-18 15:05:00,11.75,11.76,11.74,11.75,115200.0,8.6636,8.6709,8.6562,8.6636,115200.0
2013-11-18 15:10:00,11.75,11.76,11.74,11.74,126800.0,8.6636,8.6709,8.6562,8.6562,126800.0
2013-11-18 15:15:00,11.74,11.76,11.73,11.76,153600.0,8.6562,8.6709,8.6488,8.6709,153600.0
2013-11-18 15:20:00,11.76,11.76,11.74,11.74,66000.0,8.6709,8.6709,8.6562,8.6562,66000.0
2013-11-18 15:25:00,11.74,11.74,11.72,11.74,89200.0,8.6562,8.6562,8.6414,8.6562,89200.0
2013-11-18 15:30:00,11.74,11.74,11.72,11.74,76000.0,8.6562,8.6562,8.6414,8.6562,76000.0
2013-11-18 15:35:00,11.74,11.74,11.73,11.74,180000.0,8.6562,8.6562,8.6488,8.6562,180000.0
2013-11-18 15:40:00,11.74,11.74,11.72,11.73,134400.0,8.6562,8.6562,8.6414,8.6488,134400.0
2013-11-18 15:45:00,11.73,11.73,11.72,11.73,85600.0,8.6488,8.6488,8.6414,8.6488,85600.0
2013-11-18 15:50:00,11.73,11.73,11.72,11.72,370000.0,8.6488,8.6488,8.6414,8.6414,370000.0
2013-11-18 15:55:00,11.72,11.73,11.72,11.72,431600.0,8.6414,8.6488,8.6414,8.6414,431600.0
2013-11-19 09:30:00,11.74,11.76,11.7,11.72,532400.0,8.6562,8.6709,8.6267,8.6414,532400.0
2013-11-19 09:35:00,11.72,11.74,11.72,11.74,160400.0,8.6414,8.6562,8.6414,8.6562,160400.0
2013-11-19 09:40:00,11.73,11.74,11.7,11.71,168000.0,8.6488,8.6562,8.6267,8.6341,168000.0
2013-11-19 09:45:00,11.71,11.72,11.7,11.7,20000.0,8.6341,8.6414,8.6267,8.6267,20000.0
2013-11-19 09:50:00,11.72,11.75,11.72,11.73,39600.0,8.6414,8.6636,8.6414,8.6488,39600.0
2013-11-19 09:55:00,11.73,11.75,11.72,11.74,6400.0,8.6488,8.6636,8.6414,8.6562,6400.0
2013-11-19 10:00:00,11.73,11.74,11.73,11.73,16800.0,8.6488,8.6562,8.6488,8.6488,16800.0
2013-11-19 10:05:00,11.74,11.77,11.74,11.75,108400.0,8.6562,8.6783,8.6562,8.6636,108400.0
2013-11-19 10:10:00,11.75,11.77,11.74,11.75,86400.0,8.6636,8.6783,8.6562,8.6636,86400.0
2013-11-19 10:15:00,11.76,11.76,11.73,11.74,22000.0,8.6709,8.6709,8.6488,8.6562,22000.0
2013-11-19 10:20:00,11.74,11.75,11.72,11.74,186000.0,8.6562,8.6636,8.6414,8.6562,186000.0
2013-11-19 10:25:00,11.73,11.74,11.72,11.74,50000.0,8.6488,8.6562,8.6414,8.6562,50000.0
2013-11-19 10:30:00,11.73,11.73,11.72,11.72,7600.0,8.6488,8.6488,8.6414,8.6414,7600.0
2013-11-19 10:35:00,11.72,11.76,11.72,11.74,30000.0,8.6414,8.6709,8.6414,8.6562,30000.0
2013-11-19 10:40:00,11.74,11.76,11.73,11.74,33200.0,8.6562,8.6709,8.6488,8.6562,33200.0
2013-11-19 10:45:00,11.74,11.75,11.73,11.74,32800.0,8.6562,8.6636,8.6488,8.6562,32800.0
2013-11-19 10:50:00,11.74,11.74,11.74,11.74,18800.0,8.6562,8.6562,8.6562,8.6562,18800.0
2013-11-19 10:55:00,11.74,11.75,11.74,11.74,52800.0,8.6562,8.6636,8.6562,8.6562,52800.0
2013-11-19 11:00:00,11.75,11.76,11.74,11.75,174400.0,8.6636,8.6709,8.6562,8.6636,174400.0
2013-11-19 11:05:00,11.75,11.77,11.75,11.77,26800.0,8.6636,8.6783,8.6636,8.6783,26800.0
2013-11-19 11:10:00,11.77,11.77,11.75,11.76,30400.0,8.6783,8.6783,8.6636,8.6709,30400.0
2013-11-19 11:15:00,11.75,11.75,11.74,11.74,20400.0,8.6636,8.6636,8.6562,8.6562,20400.0
2013-11-19 11:20:00,11.75,11.75,11.73,11.73,25600.0,8.6636,8.6636,8.6488,8.6488,25600.0
2013-11-19 11:25:00,11.73,11.73,11.72,11.72,160400.0,8.6488,8.6488,8.6414,8.6414,160400.0
2013-11-19 11:30:00,11.72,11.74,11.72,11.73,102800.0,8.6414,8.6562,8.6414,8.6488,102800.0
2013-11-19 11:35:00,11.73,11.73,11.72,11.72,14400.0,8.6488,8.6488,8.6414,8.6414,14400.0
2013-11-19 11:40:00,11.71,11.72,11.7,11.7,84800.0,8.6341,8.6414,8.6267,8.6267,84800.0
2013-11-19 11:45:00,11.71,11.71,11.7,11.7,205200.0,8.6341,8.6341,8.6267,8.6267,205200.0
2013-11-19 11:50:00,11.7,11.72,11.7,11.72,21200.0,8.6267,8.6414,8.6267,8.6414,21200.0
2013-11-19 11:55:00,11.71,11.72,11.71,11.71,31600.0,8.6341,8.6414,8.6341,8.6341,31600.0
2013-11-19 12:00:00,11.71,11.71,11.7,11.71,23600.0,8.6341,8.6341,8.6267,8.6341,23600.0
2013-11-19 12:05:00,11.71,11.72,11.71,11.72,32800.0,8.6341,8.6414,8.6341,8.6414,32800.0
2013-11-19 12:10:00,11.72,11.72,11.7,11.71,54400.0,8.6414,8.6414,8.6267,8.6341,54400.0
2013-11-19 12:15:00,11.7,11.7,11.69,11.69,22400.0,8.6267,8.6267,8.6193,8.6193,22400.0
2013-11-19 12:20:00,11.69,11.7,11.68,11.7,46000.0,8.6193,8.6267,8.612,8.6267,46000.0
2013-11-19 12:25:00,11.7,11.7,11.69,11.69,13200.0,8.6267,8.6267,8.6193,8.6193,13200.0
2013-11-19 12:30:00,11.69,11.69,11.68,11.69,33200.0,8.6193,8.6193,8.612,8.6193,33200.0
2013-11-19 12:35:00,11.69,11.69,11.67,11.68,15600.0,8.6193,8.6193,8.6046,8.612,15600.0
2013-11-19 12:40:00,11.68,11.68,11.67,11.68,30000.0,8.612,8.612,8.6046,8.612,30000.0
2013-11-19 12:45:00,11.68,11.69,11.68,11.68,8000.0,8.612,8.6193,8.612,8.612,8000.0
2013-11-19 12:50:00,11.69,11.69,11.68,11.68,76800.0,8.6193,8.6193,8.612,8.612,76800.0
2013-11-19 12:55:00,11.67,11.68,11.66,11.66,16800.0,8.6046,8.612,8.5972,8.5972,16800.0
2013-11-19 13:00:00,11.66,11.66,11.65,11.65,25200.0,8.5972,8.5972,8.5898,8.5898,25200.0
2013-11-19 13:05:00,11.65,11.65,11.64,11.64,16800.0,8.5898,8.5898,8.5825,8.5825,16800.0
2013-11-19 13:10:00,11.64,11.64,11.64,11.64,7600.0,8.5825,8.5825,8.5825,8.5825,7600.0
2013-11-19 13:15:00,11.64,11.64,11.64,11.64,11600.0,8.5825,8.5825,8.5825,8.5825,11600.0
2013-11-19 13:20:00,11.64,11.64,11.61,11.61,66000.0,8.5825,8.5825,8.5603,8.5603,66000.0
2013-11-19 13:25:00,11.6,11.61,11.6,11.6,28000.0,8.553,8.5603,8.553,8.553,28000.0
2013-11-19 13:30:00,11.61,11.62,11.59,11.62,26000.0,8.5603,8.5677,8.5456,8.5677,26000.0
2013-11-19 13:35:00,11.62,11.62,11.6,11.6,20800.0,8.5677,8.5677,8.553,8.553,20800.0
2013-11-19 13:40:00,11.6,11.62,11.6,11.62,38800.0,8.553,8.5677,8.553,8.5677,38800.0
2013-11-19 13:45:00,11.62,11.62,11.6,11.6,130800.0,8.5677,8.5677,8.553,8.553,130800.0
2013-11-19 13:50:00,11.6,11.6,11.58,11.6,58400.0,8.553,8.553,8.5382,8.553,58400.0
2013-11-19 13:55:00,11.6,11.62,11.59,11.61,358800.0,8.553,8.5677,8.5456,8.5603,358800.0
2013-11-19 14:00:00,11.6,11.63,11.6,11.61,44400.0,8.553,8.5751,8.553,8.5603,44400.0
2013-11-19 14:05:00,11.61,11.62,11.6,11.6,108400.0,8.5603,8.5677,8.553,8.553,108400.0
2013-11-19 14:10:00,11.61,11.62,11.61,11.62,24400.0,8.5603,8.5677,8.5603,8.5677,24400.0
2013-11-19 14:15:00,11.62,11.62,11.62,11.62,30800.0,8.5677,8.5677,8.5677,8.5677,30800.0
2013-11-19 14:20:00,11.62,11.62,11.61,11.61,41200.0,8.5677,8.5677,8.5603,8.5603,41200.0
2013-11-19 14:25:00,11.61,11.61,11.6,11.61,16800.0,8.5603,8.5603,8.553,8.5603,16800.0
2013-11-19 14:30:00,11.6,11.62,11.6,11.61,26800.0,8.553,8.5677,8.553,8.5603,26800.0
2013-11-19 14:35:00,11.61,11.63,11.61,11.62,82400.0,8.5603,8.5751,8.5603,8.5677,82400.0
2013-11-19 14:40:00,11.62,11.62,11.59,11.59,196800.0,8.5677,8.5677,8.5456,8.5456,196800.0
2013-11-19 14:45:00,11.59,11.59,11.58,11.59,54000.0,8.5456,8.5456,8.5382,8.5456,54000.0
2013-11-19 14:50:00,11.59,11.6,11.57,11.57,195200.0,8.5456,8.553,8.5308,8.5308,195200.0
2013-11-19 14:55:00,11.58,11.58,11.57,11.58,62000.0,8.5382,8.5382,8.5308,8.5382,62000.0
2013-11-19 15:00:00,11.58,11.6,11.58,11.59,78000.0,8.5382,8.553,8.5382,8.5456,78000.0
2013-11-19 15:05:00,11.59,11.61,11.59,11.61,105200.0,8.5456,8.5603,8.5456,8.5603,105200.0
2013-11-19 15:10:00,11.61,11.61,11.6,11.61,88800.0,8.5603,8.5603,8.553,8.5603,88800.0
2013-11-19 15:15:00,11.61,11.63,11.61,11.63,74400.0,8.5603,8.5751,8.5603,8.5751,74400.0
2013-11-19 15:20:00,11.63,11.63,11.62,11.63,70400.0,8.5751,8.5751,8.5677,8.5751,70400.0
2013-11-19 15:25:00,11.63,11.63,11.63,11.63,72000.0,8.5751,8.5751,8.5751,8.5751,72000.0
2013-11-19 15:30:00,11.63,11.63,11.6,11.6,102000.0,8.5751,8.5751,8.553,8.553,102000.0
2013-11-19 15:35:00,11.6,11.61,11.6,11.6,140000.0,8.553,8.5603,8.553,8.553,140000.0
2013-11-19 15:40:00,11.6,11.6,11.6,11.6,189600.0,8.553,8.553,8.553,8.553,189600.0
2013-11-19 15:45:00,11.6,11.61,11.6,11.61,193600.0,8.553,8.5603,8.553,8.5603,193600.0
2013-11-19 15:50:00,11.61,11.61,11.61,11.61,421200.0,8.5603,8.5603,8.5603,8.5603,421200.0
2013-11-19 15:55:00,11.61,11.62,11.61,11.61,272000.0,8.5603,8.5677,8.5603,8.5603,272000.0
2013-11-20 09:30:00,11.63,11.69,11.62,11.65,361600.0,8.5751,8.6193,8.5677,8.5898,361600.0
2013-11-20 09:35:00,11.65,11.68,11.63,11.63,440400.0,8.5898,8.612,8.5751,8.5751,440400.0
2013-11-20 09:40:00,11.63,11.63,11.62,11.63,25200.0,8.5751,8.5751,8.5677,8.5751,25200.0
2013-11-20 09:45:00,11.63,11.66,11.6,11.66,67200.0,8.5751,8.5972,8.553,8.5972,67200.0
2013-11-20 09:50:00,11.65,11.67,11.63,11.63,172800.0,8.5898,8.6046,8.5751,8.5751,172800.0
2013-11-20 09:55:00,11.63,11.67,11.63,11.66,55600.0,8.5751,8.6046,8.5751,8.5972,55600.0
2013-11-20 10:00:00,11.66,11.66,11.63,11.64,84400.0,8.5972,8.5972,8.5751,8.5825,84400.0
2013-11-20 10:05:00,11.64,11.66,11.63,11.63,53600.0,8.5825,8.5972,8.5751,8.5751,53600.0
2013-11-20 10:10:00,11.63,11.64,11.63,11.63,42000.0,8.5751,8.5825,8.5751,8.5751,42000.0
2013-11-20 10:15:00,11.63,11.63,11.62,11.63,90400.0,8.5751,8.5751,8.5677,8.5751,90400.0
2013-11-20 10:20:00,11.63,11.67,11.63,11.67,62000.0,8.5751,8.6046,8.5751,8.6046,62000.0
2013-11-20 10:25:00,11.66,11.68,11.65,11.65,25200.0,8.5972,8.612,8.5898,8.5898,25200.0
2013-11-20 10:30:00,11.65,11.66,11.64,11.65,19600.0,8.5898,8.5972,8.5825,8.5898,19600.0
2013-11-20 10:35:00,11.64,11.66,11.63,11.66,40000.0,8.5825,8.5972,8.5751,8.5972,40000.0
2013-11-20 10:40:00,11.65,11.65,11.63,11.64,22400.0,8.5898,8.5898,8.5751,8.5825,22400.0
2013-11-20 10:45:00,11.64,11.66,11.64,11.66,24400.0,8.5825,8.5972,8.5825,8.5972,24400.0
2013-11-20 10:50:00,11.66,11.67,11.64,11.66,26400.0,8.5972,8.6046,8.5825,8.5972,26400.0
2013-11-20 10:55:00,11.66,11.66,11.65,11.66,8000.0,8.5972,8.5972,8.5898,8.5972,8000.0
2013-11-20 11:00:00,11.66,11.67,11.63,11.64,279600.0,8.5972,8.6046,8.5751,8.5825,279600.0
2013-11-20 11:05:00,11.64,11.65,11.63,11.64,73600.0,8.5825,8.5898,8.5751,8.5825,73600.0
2013-11-20 11:10:00,11.64,11.64,11.63,11.63,13600.0,8.5825,8.5825,8.5751,8.5751,13600.0
2013-11-20 11:15:00,11.63,11.63,11.62,11.62,32000.0,8.5751,8.5751,8.5677,8.5677,32000.0
2013-11-20 11:20:00,11.62,11.63,11.62,11.62,18000.0,8.5677,8.5751,8.5677,8.5677,18000.0
2013-11-20 11:25:00,11.62,11.64,11.62,11.63,28000.0,8.5677,8.5825,8.5677,8.5751,28000.0
2013-11-20 11:30:00,11.64,11.64,11.63,11.64,9600.0,8.5825,8.5825,8.5751,8.5825,9600.0
2013-11-20 11:35:00,11.64,11.65,11.63,11.63,20400.0,8.5825,8.5898,8.5751,8.5751,20400.0
2013-11-20 11:40:00,11.63,11.63,11.62,11.63,52400.0,8.5751,8.5751,8.5677,8.5751,52400.0
2013-11-20 11:45:00,11.64,11.64,11.63,11.63,19600.0,8.5825,8.5825,8.5751,8.5751,19600.0
2013-11-20 11:50:00,11.64,11.65,11.63,11.64,53200.0,8.5825,8.5898,8.5751,8.5825,53200.0
2013-11-20 11:55:00,11.63,11.65,11.63,11.64,20800.0,8.5751,8.5898,8.5751,8.5825,20800.0
2013-11-20 12:00:00,11.64,11.65,11.64,11.65,26800.0,8.5825,8.5898,8.5825,8.5898,26800.0
2013-11-20 12:05:00,11.64,11.65,11.64,11.64,13200.0,8.5825,8.5898,8.5825,8.5825,13200.0
2013-11-20 12:10:00,11.65,11.65,11.63,11.64,40800.0,8.5898,8.5898,8.5751,8.5825,40800.0
2013-11-20 12:15:00,11.63,11.64,11.63,11.64,10000.0,8.5751,8.5825,8.5751,8.5825,10000.0
2013-11-20 12:20:00,11.64,11.65,11.64,11.64,27600.0,8.5825,8.5898,8.5825,8.5825,27600.0
2013-11-20 12:25:00,11.64,11.65,11.64,11.64,15200.0,8.5825,8.5898,8.5825,8.5825,15200.0
2013-11-20 12:30:00,11.64,11.64,11.63,11.63,22800.0,8.5825,8.5825,8.5751,8.5751,22800.0
2013-11-20 12:35:00,11.64,11.65,11.64,11.64,82800.0,8.5825,8.5898,8.5825,8.5825,82800.0
2013-11-20 12:40:00,11.63,11.63,11.62,11.63,32400.0,8.5751,8.5751,8.5677,8.5751,32400.0
2013-11-20 12:45:00,11.63,11.64,11.62,11.63,236800.0,8.5751,8.5825,8.5677,8.5751,236800.0
2013-11-20 12:50:00,11.63,11.63,11.61,11.62,178400.0,8.5751,8.5751,8.5603,8.5677,178400.0
2013-11-20 12:55:00,11.62,11.63,11.62,11.63,22400.0,8.5677,8.5751,8.5677,8.5751,22400.0
2013-11-20 13:00:00,11.63,11.63,11.62,11.63,94800.0,8.5751,8.5751,8.5677,8.5751,94800.0
2013-11-20 13:05:00,11.63,11.65,11.63,11.64,81600.0,8.5751,8.5898,8.5751,8.5825,81600.0
2013-11-20 13:10:00,11.65,11.65,11.64,11.65,12000.0,8.5898,8.5898,8.5825,8.5898,12000.0
2013-11-20 13:15:00,11.65,11.65,11.65,11.65,12400.0,8.5898,8.5898,8.5898,8.5898,12400.0
2013-11-20 13:20:00,11.65,11.65,11.64,11.64,19600.0,8.5898,8.5898,8.5825,8.5825,19600.0
2013-11-20 13:25:00,11.64,11.65,11.64,11.65,10400.0,8.5825,8.5898,8.5825,8.5898,10400.0
2013-11-20 13:30:00,11.65,11.66,11.65,11.65,9600.0,8.5898,8.5972,8.5898,8.5898,9600.0
2013-11-20 13:35:00,11.66,11.66,11.65,11.66,12400.0,8.5972,8.5972,8.5898,8.5972,12400.0
2013-11-20 13:40:00,11.66,11.68,11.66,11.67,24400.0,8.5972,8.612,8.5972,8.6046,24400.0
2013-11-20 13:45:00,11.67,11.67,11.66,11.66,30400.0,8.6046,8.6046,8.5972,8.5972,30400.0
2013-11-20 13:50:00,11.66,11.66,11.66,11.66,14800.0,8.5972,8.5972,8.5972,8.5972,14800.0
2013-11-20 13:55:00,11.66,11.66,11.65,11.66,16800.0,8.5972,8.5972,8.5898,8.5972,16800.0
2013-11-20 14:00:00,11.65,11.66,11.63,11.65,156000.0,8.5898,8.5972,8.5751,8.5898,156000.0
2013-11-20 14:05:00,11.65,11.65,11.63,11.63,66800.0,8.5898,8.5898,8.5751,8.5751,66800.0
2013-11-20 14:10:00,11.63,11.63,11.6,11.61,72000.0,8.5751,8.5751,8.553,8.5603,72000.0
2013-11-20 14:15:00,11.61,11.64,11.6,11.64,48800.0,8.5603,8.5825,8.553,8.5825,48800.0
2013-11-20 14:20:00,11.64,11.65,11.63,11.65,44800.0,8.5825,8.5898,8.5751,8.5898,44800.0
2013-11-20 14:25:00,11.64,11.64,11.63,11.63,47600.0,8.5825,8.5825,8.5751,8.5751,47600.0
2013-11-20 14:30:00,11.63,11.63,11.61,11.61,99600.0,8.5751,8.5751,8.5603,8.5603,99600.0
2013-11-20 14:35:00,11.61,11.61,11.59,11.59,24800.0,8.5603,8.5603,8.5456,8.5456,24800.0
2013-11-20 14:40:00,11.58,11.59,11.57,11.58,42400.0,8.5382,8.5456,8.5308,8.5382,42400.0
2013-11-20 14:45:00,11.58,11.6,11.58,11.6,32400.0,8.5382,8.553,8.5382,8.553,32400.0
2013-11-20 14:50:00,11.6,11.6,11.58,11.59,51600.0,8.553,8.553,8.5382,8.5456,51600.0
2013-11-20 14:55:00,11.59,11.59,11.58,11.58,26000.0,8.5456,8.5456,8.5382,8.5382,26000.0
2013-11-20 15:00:00,11.58,11.59,11.56,11.56,127600.0,8.5382,8.5456,8.5235,8.5235,127600.0
2013-11-20 15:05:00,11.55,11.56,11.53,11.53,195200.0,8.5161,8.5235,8.5014,8.5014,195200.0
2013-11-20 15:10:00,11.53,11.55,11.53,11.54,152400.0,8.5014,8.5161,8.5014,8.5087,152400.0
2013-11-20 15:15:00,11.54,11.55,11.54,11.55,187200.0,8.5087,8.5161,8.5087,8.5161,187200.0
2013-11-20 15:20:00,11.55,11.55,11.51,11.51,280000.0,8.5161,8.5161,8.4866,8.4866,280000.0
2013-11-20 15:25:00,11.51,11.53,11.51,11.52,92000.0,8.4866,8.5014,8.4866,8.494,92000.0
2013-11-20 15:30:00,11.52,11.52,11.51,11.51,90400.0,8.494,8.494,8.4866,8.4866,90400.0
2013-11-20 15:35:00,11.51,11.53,11.51,11.53,108800.0,8.4866,8.5014,8.4866,8.5014,108800.0
2013-11-20 15:40:00,11.53,11.54,11.53,11.53,90400.0,8.5014,8.5087,8.5014,8.5014,90400.0
2013-11-20 15:45:00,11.53,11.55,11.53,11.55,180000.0,8.5014,8.5161,8.5014,8.5161,180000.0
2013-11-20 15:50:00,11.55,11.55,11.53,11.54,208400.0,8.5161,8.5161,8.5014,8.5087,208400.0
2013-11-20 15:55:00,11.54,11.55,11.54,11.54,301200.0,8.5087,8.5161,8.5087,8.5087,301200.0
2013-11-21 09:30:00,11.63,11.67,11.55,11.57,165200.0,8.5751,8.6046,8.5161,8.5308,165200.0
2013-11-21 09:35:00,11.57,11.6,11.56,11.58,42400.0,8.5308,8.553,8.5235,8.5382,42400.0
2013-11-21 09:40:00,11.57,11.58,11.55,11.56,55600.0,8.5308,8.5382,8.5161,8.5235,55600.0
2013-11-21 09:45:00,11.57,11.58,11.53,11.55,209600.0,8.5308,8.5382,8.5014,8.5161,209600.0
2013-11-21 09:50:00,11.55,11.55,11.51,11.52,50800.0,8.5161,8.5161,8.4866,8.494,50800.0
2013-11-21 09:55:00,11.52,11.58,11.52,11.55,38800.0,8.494,8.5382,8.494,8.5161,38800.0
2013-11-21 10:00:00,11.56,11.58,11.55,11.56,40800.0,8.5235,8.5382,8.5161,8.5235,40800.0
2013-11-21 10:05:00,11.56,11.59,11.56,11.59,86400.0,8.5235,8.5456,8.5235,8.5456,86400.0
2013-11-21 10:10:00,11.59,11.6,11.58,11.59,128400.0,8.5456,8.553,8.5382,8.5456,128400.0
2013-11-21 10:15:00,11.61,11.61,11.6,11.61,78800.0,8.5603,8.5603,8.553,8.5603,78800.0
2013-11-21 10:20:00,11.61,11.63,11.6,11.63,198800.0,8.5603,8.5751,8.553,8.5751,198800.0
2013-11-21 10:25:00,11.62,11.63,11.61,11.63,86400.0,8.5677,8.5751,8.5603,8.5751,86400.0
2013-11-21 10:30:00,11.64,11.67,11.64,11.66,70800.0,8.5825,8.6046,8.5825,8.5972,70800.0
2013-11-21 10:35:00,11.66,11.68,11.66,11.67,70000.0,8.5972,8.612,8.5972,8.6046,70000.0
2013-11-21 10:40:00,11.67,11.68,11.65,11.66,95600.0,8.6046,8.612,8.5898,8.5972,95600.0
2013-11-21 10:45:00,11.66,11.68,11.66,11.67,33600.0,8.5972,8.612,8.5972,8.6046,33600.0
2013-11-21 10:50:00,11.67,11.67,11.66,11.67,18000.0,8.6046,8.6046,8.5972,8.6046,18000.0
2013-11-21 10:55:00,11.67,11.67,11.65,11.65,76400.0,8.6046,8.6046,8.5898,8.5898,76400.0
2013-11-21 11:00:00,11.65,11.67,11.65,11.67,13200.0,8.5898,8.6046,8.5898,8.6046,13200.0
2013-11-21 11:05:00,11.67,11.68,11.67,11.68,22400.0,8.6046,8.612,8.6046,8.612,22400.0
2013-11-21 11:10:00,11.68,11.68,11.68,11.68,156400.0,8.612,8.612,8.612,8.612,156400.0
2013-11-21 11:15:00,11.68,11.7,11.68,11.69,39600.0,8.612,8.6267,8.612,8.6193,39600.0
2013-11-21 11:20:00,11.69,11.72,11.69,11.72,36000.0,8.6193,8.6414,8.6193,8.6414,36000.0
2013-11-21 11:25:00,11.72,11.72,11.72,11.72,41600.0,8.6414,8.6414,8.6414,8.6414,41600.0
2013-11-21 11:30:00,11.72,11.74,11.71,11.71,40400.0,8.6414,8.6562,8.6341,8.6341,40400.0
2013-11-21 11:35:00,11.71,11.71,11.7,11.7,43600.0,8.6341,8.6341,8.6267,8.6267,43600.0
2013-11-21 11:40:00,11.71,11.71,11.69,11.71,36000.0,8.6341,8.6341,8.6193,8.6341,36000.0
2013-11-21 11:45:00,11.71,11.72,11.71,11.72,21600.0,8.6341,8.6414,8.6341,8.6414,21600.0
2013-11-21 11:50:00,11.72,11.72,11.71,11.72,19200.0,8.6414,8.6414,8.6341,8.6414,19200.0
2013-11-21 11:55:00,11.72,11.73,11.72,11.72,169200.0,8.6414,8.6488,8.6414,8.6414,169200.0
2013-11-21 12:00:00,11.72,11.73,11.72,11.73,79200.0,8.6414,8.6488,8.6414,8.6488,79200.0
2013-11-21 12:05:00,11.73,11.76,11.73,11.76,148000.0,8.6488,8.6709,8.6488,8.6709,148000.0
2013-11-21 12:10:00,11.76,11.76,11.75,11.76,59200.0,8.6709,8.6709,8.6636,8.6709,59200.0
2013-11-21 12:15:00,11.76,11.76,11.75,11.76,21600.0,8.6709,8.6709,8.6636,8.6709,21600.0
2013-11-21 12:20:00,11.76,11.76,11.75,11.76,28400.0,8.6709,8.6709,8.6636,8.6709,28400.0
2013-11-21 12:25:00,11.76,11.77,11.76,11.77,24400.0,8.6709,8.6783,8.6709,8.6783,24400.0
2013-11-21 12:30:00,11.77,11.77,11.75,11.75,159200.0,8.6783,8.6783,8.6636,8.6636,159200.0
2013-11-21 12:35:00,11.76,11.76,11.74,11.75,12400.0,8.6709,8.6709,8.6562,8.6636,12400.0
2013-11-21 12:40:00,11.75,11.76,11.75,11.76,169600.0,8.6636,8.6709,8.6636,8.6709,169600.0
2013-11-21 12:45:00,11.75,11.76,11.75,11.75,34800.0,8.6636,8.6709,8.6636,8.6636,34800.0
2013-11-21 12:50:00,11.75,11.76,11.75,11.76,32000.0,8.6636,8.6709,8.6636,8.6709,32000.0
2013-11-21 12:55:00,11.75,11.76,11.75,11.76,20400.0,8.6636,8.6709,8.6636,8.6709,20400.0
2013-11-21 13:00:00,11.76,11.76,11.75,11.75,17600.0,8.6709,8.6709,8.6636,8.6636,17600.0
2013-11-21 13:05:00,11.75,11.76,11.75,11.75,10400.0,8.6636,8.6709,8.6636,8.6636,10400.0
2013-11-21 13:10:00,11.76,11.76,11.75,11.75,57200.0,8.6709,8.6709,8.6636,8.6636,57200.0
2013-11-21 13:15:00,11.75,11.76,11.75,11.76,26400.0,8.6636,8.6709,8.6636,8.6709,26400.0
2013-11-21 13:20:00,11.76,11.76,11.76,11.76,19200.0,8.6709,8.6709,8.6709,8.6709,19200.0
2013-11-21 13:25:00,11.76,11.77,11.76,11.77,14000.0,8.6709,8.6783,8.6709,8.6783,14000.0
2013-11-21 13:30:00,11.77,11.77,11.76,11.77,21600.0,8.6783,8.6783,8.6709,8.6783,21600.0
2013-11-21 13:35:00,11.77,11.77,11.76,11.77,27600.0,8.6783,8.6783,8.6709,8.6783,27600.0
2013-11-21 13:40:00,11.77,11.78,11.76,11.77,36400.0,8.6783,8.6857,8.6709,8.6783,36400.0
2013-11-21 13:45:00,11.78,11.78,11.77,11.78,30000.0,8.6857,8.6857,8.6783,8.6857,30000.0
2013-11-21 13:50:00,11.77,11.78,11.77,11.78,45600.0,8.6783,8.6857,8.6783,8.6857,45600.0
2013-11-21 13:55:00,11.78,11.78,11.77,11.78,26800.0,8.6857,8.6857,8.6783,8.6857,26800.0
2013-11-21 14:00:00,11.78,11.78,11.78,11.78,25200.0,8.6857,8.6857,8.6857,8.6857,25200.0
2013-11-21 14:05:00,11.78,11.78,11.77,11.77,22000.0,8.6857,8.6857,8.6783,8.6783,22000.0
2013-11-21 14:10:00,11.77,11.78,11.77,11.78,44400.0,8.6783,8.6857,8.6783,8.6857,44400.0
2013-11-21 14:15:00,11.78,11.79,11.78,11.78,28000.0,8.6857,8.6931,8.6857,8.6857,28000.0
2013-11-21 14:20:00,11.78,11.79,11.78,11.78,36800.0,8.6857,8.6931,8.6857,8.6857,36800.0
2013-11-21 14:25:00,11.78,11.79,11.78,11.79,158400.0,8.6857,8.6931,8.6857,8.6931,158400.0
2013-11-21 14:30:00,11.79,11.79,11.79,11.79,32800.0,8.6931,8.6931,8.6931,8.6931,32800.0
2013-11-21 14:35:00,11.79,11.79,11.78,11.78,19200.0,8.6931,8.6931,8.6857,8.6857,19200.0
2013-11-21 14:40:00,11.78,11.81,11.78,11.8,85600.0,8.6857,8.7078,8.6857,8.7004,85600.0
2013-11-21 14:45:00,11.8,11.8,11.79,11.79,42800.0,8.7004,8.7004,8.6931,8.6931,42800.0
2013-11-21 14:50:00,11.8,11.8,11.79,11.79,102000.0,8.7004,8.7004,8.6931,8.6931,102000.0
2013-11-21 14:55:00,11.79,11.8,11.79,11.8,43200.0,8.6931,8.7004,8.6931,8.7004,43200.0
2013-11-21 15:00:00,11.8,11.81,11.79,11.79,174000.0,8.7004,8.7078,8.6931,8.6931,174000.0
2013-11-21 15:05:00,11.8,11.81,11.79,11.8,85600.0,8.7004,8.7078,8.6931,8.7004,85600.0
2013-11-21 15:10:00,11.8,11.81,11.8,11.81,25200.0,8.7004,8.7078,8.7004,8.7078,25200.0
2013-11-21 15:15:00,11.8,11.81,11.8,11.81,90800.0,8.7004,8.7078,8.7004,8.7078,90800.0
2013-11-21 15:20:00,11.81,11.81,11.8,11.8,32800.0,8.7078,8.7078,8.7004,8.7004,32800.0
2013-11-21 15:25:00,11.8,11.8,11.8,11.8,40400.0,8.7004,8.7004,8.7004,8.7004,40400.0
2013-11-21 15:30:00,11.8,11.8,11.79,11.8,77600.0,8.7004,8.7004,8.6931,8.7004,77600.0
2013-11-21 15:35:00,11.79,11.79,11.79,11.79,112000.0,8.6931,8.6931,8.6931,8.6931,112000.0
2013-11-21 15:40:00,11.79,11.8,11.79,11.79,185600.0,8.6931,8.7004,8.6931,8.6931,185600.0
2013-11-21 15:45:00,11.79,11.79,11.78,11.79,144800.0,8.6931,8.6931,8.6857,8.6931,144800.0
2013-11-21 15:50:00,11.79,11.79,11.77,11.78,149600.0,8.6931,8.6931,8.6783,8.6857,149600.0
2013-11-21 15:55:00,11.78,11.79,11.77,11.78,632400.0,8.6857,8.6931,8.6783,8.6857,632400.0
2013-11-22 09:30:00,11.82,11.86,11.76,11.85,201600.0,8.7152,8.7447,8.6709,8.7373,201600.0
2013-11-22 09:35:00,11.85,11.86,11.77,11.8,119200.0,8.7373,8.7447,8.6783,8.7004,119200.0
2013-11-22 09:40:00,11.8,11.83,11.77,11.79,140800.0,8.7004,8.7226,8.6783,8.6931,140800.0
2013-11-22 09:45:00,11.79,11.86,11.79,11.86,142400.0,8.6931,8.7447,8.6931,8.7447,142400.0
2013-11-22 09:50:00,11.86,11.86,11.84,11.86,93200.0,8.7447,8.7447,8.7299,8.7447,93200.0
2013-11-22 09:55:00,11.86,11.9,11.86,11.88,179600.0,8.7447,8.7742,8.7447,8.7594,179600.0
2013-11-22 10:00:00,11.89,11.89,11.82,11.83,105600.0,8.7668,8.7668,8.7152,8.7226,105600.0
2013-11-22 10:05:00,11.83,11.84,11.83,11.84,51200.0,8.7226,8.7299,8.7226,8.7299,51200.0
2013-11-22 10:10:00,11.84,11.87,11.84,11.86,72000.0,8.7299,8.752,8.7299,8.7447,72000.0
2013-11-22 10:15:00,11.87,11.89,11.86,11.89,83600.0,8.752,8.7668,8.7447,8.7668,83600.0
2013-11-22 10:20:00,11.9,11.9,11.88,11.88,158000.0,8.7742,8.7742,8.7594,8.7594,158000.0
2013-11-22 10:25:00,11.88,11.9,11.88,11.89,54400.0,8.7594,8.7742,8.7594,8.7668,54400.0
2013-11-22 10:30:00,11.89,11.9,11.87,11.88,36400.0,8.7668,8.7742,8.752,8.7594,36400.0
2013-11-22 10:35:00,11.87,11.89,11.87,11.89,34000.0,8.752,8.7668,8.752,8.7668,34000.0
2013-11-22 10:40:00,11.89,11.89,11.85,11.85,60000.0,8.7668,8.7668,8.7373,8.7373,60000.0
2013-11-22 10:45:00,11.85,11.86,11.85,11.85,59200.0,8.7373,8.7447,8.7373,8.7373,59200.0
2013-11-22 10:50:00,11.85,11.86,11.84,11.86,44800.0,8.7373,8.7447,8.7299,8.7447,44800.0
2013-11-22 10:55:00,11.86,11.86,11.85,11.85,55600.0,8.7447,8.7447,8.7373,8.7373,55600.0
2013-11-22 11:00:00,11.85,11.87,11.85,11.87,53200.0,8.7373,8.752,8.7373,8.752,53200.0
2013-11-22 11:05:00,11.87,11.87,11.85,11.86,111200.0,8.752,8.752,8.7373,8.7447,111200.0
2013-11-22 11:10:00,11.86,11.86,11.85,11.85,35200.0,8.7447,8.7447,8.7373,8.7373,35200.0
2013-11-22 11:15:00,11.85,11.85,11.85,11.85,26000.0,8.7373,8.7373,8.7373,8.7373,26000.0
2013-11-22 11:20:00,11.85,11.85,11.85,11.85,15600.0,8.7373,8.7373,8.7373,8.7373,15600.0
2013-11-22 11:25:00,11.85,11.85,11.83,11.83,31200.0,8.7373,8.7373,8.7226,8.7226,31200.0
2013-11-22 11:30:00,11.83,11.83,11.81,11.83,25200.0,8.7226,8.7226,8.7078,8.7226,25200.0
2013-11-22 11:35:00,11.83,11.83,11.81,11.81,28000.0,8.7226,8.7226,8.7078,8.7078,28000.0
2013-11-22 11:40:00,11.81,11.82,11.81,11.82,33600.0,8.7078,8.7152,8.7078,8.7152,33600.0
2013-11-22 11:45:00,11.82,11.83,11.82,11.82,12800.0,8.7152,8.7226,8.7152,8.7152,12800.0
2013-11-22 11:50:00,11.83,11.84,11.83,11.84,53200.0,8.7226,8.7299,8.7226,8.7299,53200.0
2013-11-22 11:55:00,11.84,11.86,11.84,11.86,16400.0,8.7299,8.7447,8.7299,8.7447,16400.0
2013-11-22 12:00:00,11.86,11.86,11.85,11.85,32800.0,8.7447,8.7447,8.7373,8.7373,32800.0
2013-11-22 12:05:00,11.85,11.85,11.83,11.84,26800.0,8.7373,8.7373,8.7226,8.7299,26800.0
2013-11-22 12:10:00,11.84,11.84,11.81,11.81,40400.0,8.7299,8.7299,8.7078,8.7078,40400.0
2013-11-22 12:15:00,11.81,11.82,11.81,11.81,44400.0,8.7078,8.7152,8.7078,8.7078,44400.0
2013-11-22 12:20:00,11.81,11.83,11.81,11.82,37600.0,8.7078,8.7226,8.7078,8.7152,37600.0
2013-11-22 12:25:00,11.81,11.82,11.81,11.81,28800.0,8.7078,8.7152,8.7078,8.7078,28800.0
2013-11-22 12:30:00,11.81,11.83,11.81,11.82,70000.0,8.7078,8.7226,8.7078,8.7152,70000.0
2013-11-22 12:35:00,11.82,11.82,11.82,11.82,29200.0,8.7152,8.7152,8.7152,8.7152,29200.0
2013-11-22 12:40:00,11.82,11.83,11.82,11.83,22000.0,8.7152,8.7226,8.7152,8.7226,22000.0
2013-11-22 12:45:00,11.83,11.83,11.81,11.81,21600.0,8.7226,8.7226,8.7078,8.7078,21600.0
2013-11-22 12:50:00,11.81,11.82,11.81,11.82,26400.0,8.7078,8.7152,8.7078,8.7152,26400.0
2013-11-22 12:55:00,11.82,11.82,11.81,11.81,29600.0,8.7152,8.7152,8.7078,8.7078,29600.0
2013-11-22 13:00:00,11.81,11.81,11.81,11.81,13600.0,8.7078,8.7078,8.7078,8.7078,13600.0
2013-11-22 13:05:00,11.81,11.81,11.79,11.8,136000.0,8.7078,8.7078,8.6931,8.7004,136000.0
2013-11-22 13:10:00,11.79,11.8,11.78,11.78,22400.0,8.6931,8.7004,8.6857,8.6857,22400.0
2013-11-22 13:15:00,11.78,11.78,11.77,11.78,30800.0,8.6857,8.6857,8.6783,8.6857,30800.0
2013-11-22 13:20:00,11.77,11.78,11.77,11.78,36400.0,8.6783,8.6857,8.6783,8.6857,36400.0
2013-11-22 13:25:00,11.78,11.79,11.78,11.78,32400.0,8.6857,8.6931,8.6857,8.6857,32400.0
2013-11-22 13:30:00,11.78,11.79,11.78,11.79,58000.0,8.6857,8.6931,8.6857,8.6931,58000.0
2013-11-22 13:35:00,11.79,11.79,11.78,11.79,39600.0,8.6931,8.6931,8.6857,8.6931,39600.0
2013-11-22 13:40:00,11.79,11.79,11.79,11.79,28000.0,8.6931,8.6931,8.6931,8.6931,28000.0
2013-11-22 13:45:00,11.79,11.8,11.79,11.8,34800.0,8.6931,8.7004,8.6931,8.7004,34800.0
2013-11-22 13:50:00,11.8,11.81,11.8,11.8,27200.0,8.7004,8.7078,8.7004,8.7004,27200.0
2013-11-22 13:55:00,11.8,11.8,11.79,11.8,79200.0,8.7004,8.7004,8.6931,8.7004,79200.0
2013-11-22 14:00:00,11.8,11.8,11.79,11.79,70400.0,8.7004,8.7004,8.6931,8.6931,70400.0
2013-11-22 14:05:00,11.79,11.8,11.78,11.8,24000.0,8.6931,8.7004,8.6857,8.7004,24000.0
2013-11-22 14:10:00,11.8,11.8,11.79,11.8,21600.0,8.7004,8.7004,8.6931,8.7004,21600.0
2013-11-22 14:15:00,11.8,11.8,11.8,11.8,18800.0,8.7004,8.7004,8.7004,8.7004,18800.0
2013-11-22 14:20:00,11.8,11.81,11.8,11.8,14000.0,8.7004,8.7078,8.7004,8.7004,14000.0
2013-11-22 14:25:00,11.8,11.81,11.79,11.8,58400.0,8.7004,8.7078,8.6931,8.7004,58400.0
2013-11-22 14:30:00,11.8,11.8,11.8,11.8,47200.0,8.7004,8.7004,8.7004,8.7004,47200.0
2013-11-22 14:35:00,11.8,11.8,11.8,11.8,41200.0,8.7004,8.7004,8.7004,8.7004,41200.0
2013-11-22 14:40:00,11.8,11.8,11.8,11.8,28400.0,8.7004,8.7004,8.7004,8.7004,28400.0
2013-11-22 14:45:00,11.8,11.81,11.8,11.81,66800.0,8.7004,8.7078,8.7004,8.7078,66800.0
2013-11-22 14:50:00,11.81,11.81,11.8,11.8,28800.0,8.7078,8.7078,8.7004,8.7004,28800.0
2013-11-22 14:55:00,11.8,11.82,11.8,11.81,45600.0,8.7004,8.7152,8.7004,8.7078,45600.0
2013-11-22 15:00:00,11.81,11.82,11.81,11.81,18400.0,8.7078,8.7152,8.7078,8.7078,18400.0
2013-11-22 15:05:00,11.81,11.82,11.81,11.81,88000.0,8.7078,8.7152,8.7078,8.7078,88000.0
2013-11-22 15:10:00,11.81,11.82,11.81,11.82,40800.0,8.7078,8.7152,8.7078,8.7152,40800.0
2013-11-22 15:15:00,11.82,11.83,11.82,11.82,35600.0,8.7152,8.7226,8.7152,8.7152,35600.0
2013-11-22 15:20:00,11.82,11.83,11.82,11.82,50400.0,8.7152,8.7226,8.7152,8.7152,50400.0
2013-11-22 15:25:00,11.82,11.83,11.82,11.83,79200.0,8.7152,8.7226,8.7152,8.7226,79200.0
2013-11-22 15:30:00,11.82,11.82,11.81,11.82,39200.0,8.7152,8.7152,8.7078,8.7152,39200.0
2013-11-22 15:35:00,11.82,11.83,11.81,11.81,50400.0,8.7152,8.7226,8.7078,8.7078,50400.0
2013-11-22 15:40:00,11.82,11.84,11.81,11.83,63600.0,8.7152,8.7299,8.7078,8.7226,63600.0
2013-11-22 15:45:00,11.83,11.84,11.83,11.84,105600.0,8.7226,8.7299,8.7226,8.7299,105600.0
2013-11-22 15:50:00,11.84,11.84,11.83,11.84,74400.0,8.7299,8.7299,8.7226,8.7299,74400.0
2013-11-22 15:55:00,11.84,11.85,11.83,11.84,254800.0,8.7299,8.7373,8.7226,8.7299,254800.0
2013-11-25 09:30:00,11.88,11.88,11.81,11.83,76000.0,8.7594,8.7594,8.7078,8.7226,76000.0
2013-11-25 09:35:00,11.8,11.81,11.78,11.78,45200.0,8.7004,8.7078,8.6857,8.6857,45200.0
2013-11-25 09:40:00,11.78,11.79,11.74,11.76,34000.0,8.6857,8.6931,8.6562,8.6709,34000.0
2013-11-25 09:45:00,11.76,11.76,11.74,11.74,164800.0,8.6709,8.6709,8.6562,8.6562,164800.0
2013-11-25 09:50:00,11.74,11.75,11.7,11.7,134800.0,8.6562,8.6636,8.6267,8.6267,134800.0
2013-11-25 09:55:00,11.7,11.7,11.69,11.7,28800.0,8.6267,8.6267,8.6193,8.6267,28800.0
2013-11-25 10:00:00,11.7,11.7,11.68,11.69,62000.0,8.6267,8.6267,8.612,8.6193,62000.0
2013-11-25 10:05:00,11.69,11.7,11.67,11.68,44400.0,8.6193,8.6267,8.6046,8.612,44400.0
2013-11-25 10:10:00,11.67,11.68,11.65,11.66,141200.0,8.6046,8.612,8.5898,8.5972,141200.0
2013-11-25 10:15:00,11.66,11.68,11.65,11.68,234800.0,8.5972,8.612,8.5898,8.612,234800.0
2013-11-25 10:20:00,11.68,11.71,11.68,11.7,29200.0,8.612,8.6341,8.612,8.6267,29200.0
2013-11-25 10:25:00,11.69,11.7,11.68,11.69,46800.0,8.6193,8.6267,8.612,8.6193,46800.0
2013-11-25 10:30:00,11.69,11.69,11.68,11.69,13200.0,8.6193,8.6193,8.612,8.6193,13200.0
2013-11-25 10:35:00,11.69,11.7,11.68,11.69,172000.0,8.6193,8.6267,8.612,8.6193,172000.0
2013-11-25 10:40:00,11.69,11.7,11.69,11.7,55200.0,8.6193,8.6267,8.6193,8.6267,55200.0
2013-11-25 10:45:00,11.7,11.71,11.7,11.7,121600.0,8.6267,8.6341,8.6267,8.6267,121600.0
2013-11-25 10:50:00,11.71,11.71,11.69,11.71,67600.0,8.6341,8.6341,8.6193,8.6341,67600.0
2013-11-25 10:55:00,11.7,11.72,11.7,11.72,78400.0,8.6267,8.6414,8.6267,8.6414,78400.0
2013-11-25 11:00:00,11.72,11.74,11.72,11.74,42000.0,8.6414,8.6562,8.6414,8.6562,42000.0
2013-11-25 11:05:00,11.74,11.74,11.72,11.72,21600.0,8.6562,8.6562,8.6414,8.6414,21600.0
2013-11-25 11:10:00,11.72,11.73,11.7,11.71,51600.0,8.6414,8.6488,8.6267,8.6341,51600.0
2013-11-25 11:15:00,11.71,11.72,11.7,11.7,70400.0,8.6341,8.6414,8.6267,8.6267,70400.0
2013-11-25 11:20:00,11.7,11.7,11.67,11.67,184400.0,8.6267,8.6267,8.6046,8.6046,184400.0
2013-11-25 11:25:00,11.68,11.68,11.65,11.65,32800.0,8.612,8.612,8.5898,8.5898,32800.0
2013-11-25 11:30:00,11.65,11.66,11.65,11.65,43600.0,8.5898,8.5972,8.5898,8.5898,43600.0
2013-11-25 11:35:00,11.65,11.65,11.63,11.65,59600.0,8.5898,8.5898,8.5751,8.5898,59600.0
2013-11-25 11:40:00,11.65,11.65,11.62,11.62,68400.0,8.5898,8.5898,8.5677,8.5677,68400.0
2013-11-25 11:45:00,11.63,11.65,11.63,11.63,38400.0,8.5751,8.5898,8.5751,8.5751,38400.0
2013-11-25 11:50:00,11.63,11.64,11.62,11.62,102000.0,8.5751,8.5825,8.5677,8.5677,102000.0
2013-11-25 11:55:00,11.62,11.63,11.61,11.63,28400.0,8.5677,8.5751,8.5603,8.5751,28400.0
2013-11-25 12:00:00,11.62,11.63,11.62,11.63,63200.0,8.5677,8.5751,8.5677,8.5751,63200.0
2013-11-25 12:05:00,11.63,11.63,11.62,11.63,48400.0,8.5751,8.5751,8.5677,8.5751,48400.0
2013-11-25 12:10:00,11.63,11.65,11.63,11.64,66400.0,8.5751,8.5898,8.5751,8.5825,66400.0
2013-11-25 12:15:00,11.63,11.64,11.63,11.63,20400.0,8.5751,8.5825,8.5751,8.5751,20400.0
2013-11-25 12:20:00,11.63,11.65,11.62,11.63,82400.0,8.5751,8.5898,8.5677,8.5751,82400.0
2013-11-25 12:25:00,11.63,11.67,11.63,11.66,148800.0,8.5751,8.6046,8.5751,8.5972,148800.0
2013-11-25 12:30:00,11.66,11.69,11.66,11.69,61200.0,8.5972,8.6193,8.5972,8.6193,61200.0
2013-11-25 12:35:00,11.69,11.69,11.68,11.69,14000.0,8.6193,8.6193,8.612,8.6193,14000.0
2013-11-25 12:40:00,11.69,11.69,11.67,11.67,77600.0,8.6193,8.6193,8.6046,8.6046,77600.0
2013-11-25 12:45:00,11.67,11.68,11.67,11.68,14800.0,8.6046,8.612,8.6046,8.612,14800.0
2013-11-25 12:50:00,11.68,11.69,11.68,11.68,104800.0,8.612,8.6193,8.612,8.612,104800.0
2013-11-25 12:55:00,11.68,11.68,11.67,11.68,73200.0,8.612,8.612,8.6046,8.612,73200.0
2013-11-25 13:00:00,11.68,11.69,11.67,11.68,8400.0,8.612,8.6193,8.6046,8.612,8400.0
2013-11-25 13:05:00,11.68,11.68,11.67,11.67,42800.0,8.612,8.612,8.6046,8.6046,42800.0
2013-11-25 13:10:00,11.67,11.67,11.65,11.65,18400.0,8.6046,8.6046,8.5898,8.5898,18400.0
2013-11-25 13:15:00,11.65,11.66,11.65,11.65,17200.0,8.5898,8.5972,8.5898,8.5898,17200.0
2013-11-25 13:20:00,11.65,11.66,11.65,11.65,28400.0,8.5898,8.5972,8.5898,8.5898,28400.0
2013-11-25 13:25:00,11.65,11.65,11.64,11.64,23200.0,8.5898,8.5898,8.5825,8.5825,23200.0
2013-11-25 13:30:00,11.64,11.65,11.63,11.64,48400.0,8.5825,8.5898,8.5751,8.5825,48400.0
2013-11-25 13:35:00,11.65,11.65,11.64,11.65,24800.0,8.5898,8.5898,8.5825,8.5898,24800.0
2013-11-25 13:40:00,11.65,11.65,11.64,11.65,29600.0,8.5898,8.5898,8.5825,8.5898,29600.0
2013-11-25 13:45:00,11.65,11.66,11.64,11.64,42000.0,8.5898,8.5972,8.5825,8.5825,42000.0
2013-11-25 13:50:00,11.65,11.67,11.65,11.67,17200.0,8.5898,8.6046,8.5898,8.6046,17200.0
2013-11-25 13:55:00,11.66,11.69,11.66,11.69,127600.0,8.5972,8.6193,8.5972,8.6193,127600.0
2013-11-25 14:00:00,11.69,11.71,11.69,11.71,34400.0,8.6193,8.6341,8.6193,8.6341,34400.0
2013-11-25 14:05:00,11.71,11.72,11.71,11.72,12000.0,8.6341,8.6414,8.6341,8.6414,12000.0
2013-11-25 14:10:00,11.72,11.72,11.71,11.71,32000.0,8.6414,8.6414,8.6341,8.6341,32000.0
2013-11-25 14:15:00,11.71,11.72,11.71,11.71,25600.0,8.6341,8.6414,8.6341,8.6341,25600.0
2013-11-25 14:20:00,11.71,11.71,11.7,11.7,38000.0,8.6341,8.6341,8.6267,8.6267,38000.0
2013-11-25 14:25:00,11.7,11.7,11.7,11.7,40400.0,8.6267,8.6267,8.6267,8.6267,40400.0
2013-11-25 14:30:00,11.7,11.7,11.7,11.7,28400.0,8.6267,8.6267,8.6267,8.6267,28400.0
2013-11-25 14:35:00,11.7,11.7,11.69,11.69,24400.0,8.6267,8.6267,8.6193,8.6193,24400.0
2013-11-25 14:40:00,11.69,11.7,11.69,11.7,17600.0,8.6193,8.6267,8.6193,8.6267,17600.0
2013-11-25 14:45:00,11.7,11.71,11.7,11.71,47200.0,8.6267,8.6341,8.6267,8.6341,47200.0
2013-11-25 14:50:00,11.71,11.71,11.71,11.71,30400.0,8.6341,8.6341,8.6341,8.6341,30400.0
2013-11-25 14:55:00,11.71,11.71,11.71,11.71,7600.0,8.6341,8.6341,8.6341,8.6341,7600.0
2013-11-25 15:00:00,11.71,11.71,11.71,11.71,33200.0,8.6341,8.6341,8.6341,8.6341,33200.0
2013-11-25 15:05:00,11.71,11.71,11.68,11.68,100800.0,8.6341,8.6341,8.612,8.612,100800.0
2013-11-25 15:10:00,11.68,11.68,11.66,11.66,56400.0,8.612,8.612,8.5972,8.5972,56400.0
2013-11-25 15:15:00,11.66,11.68,11.66,11.68,24400.0,8.5972,8.612,8.5972,8.612,24400.0
2013-11-25 15:20:00,11.68,11.69,11.67,11.67,30000.0,8.612,8.6193,8.6046,8.6046,30000.0
2013-11-25 15:25:00,11.67,11.68,11.67,11.68,44400.0,8.6046,8.612,8.6046,8.612,44400.0
2013-11-25 15:30:00,11.68,11.68,11.67,11.67,49600.0,8.612,8.612,8.6046,8.6046,49600.0
2013-11-25 15:35:00,11.68,11.68,11.66,11.66,61600.0,8.612,8.612,8.5972,8.5972,61600.0
2013-11-25 15:40:00,11.66,11.68,11.66,11.68,66800.0,8.5972,8.612,8.5972,8.612,66800.0
2013-11-25 15:45:00,11.67,11.68,11.67,11.67,106000.0,8.6046,8.612,8.6046,8.6046,106000.0
2013-11-25 15:50:00,11.67,11.68,11.67,11.68,251600.0,8.6046,8.612,8.6046,8.612,251600.0
2013-11-25 15:55:00,11.68,11.7,11.68,11.7,295200.0,8.612,8.6267,8.612,8.6267,295200.0
2013-11-26 09:30:00,11.72,11.75,11.69,11.72,53200.0,8.6414,8.6636,8.6193,8.6414,53200.0
2013-11-26 09:35:00,11.71,11.74,11.7,11.71,37600.0,8.6341,8.6562,8.6267,8.6341,37600.0
2013-11-26 09:40:00,11.72,11.75,11.71,11.71,57200.0,8.6414,8.6636,8.6341,8.6341,57200.0
2013-11-26 09:45:00,11.71,11.73,11.67,11.7,319200.0,8.6341,8.6488,8.6046,8.6267,319200.0
2013-11-26 09:50:00,11.7,11.71,11.66,11.68,18800.0,8.6267,8.6341,8.5972,8.612,18800.0
2013-11-26 09:55:00,11.68,11.68,11.63,11.63,53600.0,8.612,8.612,8.5751,8.5751,53600.0
2013-11-26 10:00:00,11.63,11.65,11.61,11.61,43200.0,8.5751,8.5898,8.5603,8.5603,43200.0
2013-11-26 10:05:00,11.61,11.64,11.61,11.63,95200.0,8.5603,8.5825,8.5603,8.5751,95200.0
2013-11-26 10:10:00,11.63,11.65,11.63,11.65,94400.0,8.5751,8.5898,8.5751,8.5898,94400.0
2013-11-26 10:15:00,11.65,11.67,11.65,11.66,45200.0,8.5898,8.6046,8.5898,8.5972,45200.0
2013-11-26 10:20:00,11.66,11.68,11.66,11.66,42800.0,8.5972,8.612,8.5972,8.5972,42800.0
2013-11-26 10:25:00,11.67,11.67,11.66,11.67,33600.0,8.6046,8.6046,8.5972,8.6046,33600.0
2013-11-26 10:30:00,11.67,11.67,11.65,11.66,46000.0,8.6046,8.6046,8.5898,8.5972,46000.0
2013-11-26 10:35:00,11.65,11.66,11.65,11.65,34800.0,8.5898,8.5972,8.5898,8.5898,34800.0
2013-11-26 10:40:00,11.65,11.65,11.63,11.64,214400.0,8.5898,8.5898,8.5751,8.5825,214400.0
2013-11-26 10:45:00,11.64,11.66,11.63,11.66,22800.0,8.5825,8.5972,8.5751,8.5972,22800.0
2013-11-26 10:50:00,11.67,11.67,11.64,11.64,29200.0,8.6046,8.6046,8.5825,8.5825,29200.0
2013-11-26 10:55:00,11.64,11.64,11.63,11.63,68400.0,8.5825,8.5825,8.5751,8.5751,68400.0
2013-11-26 11:00:00,11.63,11.64,11.63,11.64,42000.0,8.5751,8.5825,8.5751,8.5825,42000.0
2013-11-26 11:05:00,11.64,11.65,11.64,11.64,74000.0,8.5825,8.5898,8.5825,8.5825,74000.0
2013-11-26 11:10:00,11.64,11.65,11.64,11.64,31200.0,8.5825,8.5898,8.5825,8.5825,31200.0
2013-11-26 11:15:00,11.65,11.65,11.64,11.65,44400.0,8.5898,8.5898,8.5825,8.5898,44400.0
2013-11-26 11:20:00,11.65,11.66,11.65,11.65,33600.0,8.5898,8.5972,8.5898,8.5898,33600.0
2013-11-26 11:25:00,11.65,11.65,11.63,11.63,62800.0,8.5898,8.5898,8.5751,8.5751,62800.0
2013-11-26 11:30:00,11.63,11.63,11.61,11.62,52400.0,8.5751,8.5751,8.5603,8.5677,52400.0
2013-11-26 11:35:00,11.61,11.62,11.61,11.62,44000.0,8.5603,8.5677,8.5603,8.5677,44000.0
2013-11-26 11:40:00,11.62,11.62,11.62,11.62,13200.0,8.5677,8.5677,8.5677,8.5677,13200.0
2013-11-26 11:45:00,11.62,11.62,11.62,11.62,64000.0,8.5677,8.5677,8.5677,8.5677,64000.0
2013-11-26 11:50:00,11.62,11.63,11.62,11.62,37200.0,8.5677,8.5751,8.5677,8.5677,37200.0
2013-11-26 11:55:00,11.62,11.62,11.62,11.62,50400.0,8.5677,8.5677,8.5677,8.5677,50400.0
2013-11-26 12:00:00,11.62,11.63,11.62,11.62,42800.0,8.5677,8.5751,8.5677,8.5677,42800.0
2013-11-26 12:05:00,11.62,11.63,11.61,11.62,20800.0,8.5677,8.5751,8.5603,8.5677,20800.0
2013-11-26 12:10:00,11.62,11.62,11.61,11.62,44400.0,8.5677,8.5677,8.5603,8.5677,44400.0
2013-11-26 12:15:00,11.62,11.63,11.62,11.62,43600.0,8.5677,8.5751,8.5677,8.5677,43600.0
2013-11-26 12:20:00,11.62,11.63,11.62,11.63,35600.0,8.5677,8.5751,8.5677,8.5751,35600.0
2013-11-26 12:25:00,11.63,11.63,11.62,11.62,32000.0,8.5751,8.5751,8.5677,8.5677,32000.0
2013-11-26 12:30:00,11.63,11.63,11.61,11.61,64800.0,8.5751,8.5751,8.5603,8.5603,64800.0
2013-11-26 12:35:00,11.61,11.62,11.61,11.61,44800.0,8.5603,8.5677,8.5603,8.5603,44800.0
2013-11-26 12:40:00,11.62,11.62,11.61,11.62,24400.0,8.5677,8.5677,8.5603,8.5677,24400.0
2013-11-26 12:45:00,11.62,11.63,11.61,11.62,49200.0,8.5677,8.5751,8.5603,8.5677,49200.0
2013-11-26 12:50:00,11.63,11.63,11.61,11.62,61200.0,8.5751,8.5751,8.5603,8.5677,61200.0
2013-11-26 12:55:00,11.62,11.62,11.62,11.62,18800.0,8.5677,8.5677,8.5677,8.5677,18800.0
2013-11-26 13:00:00,11.62,11.62,11.61,11.61,65200.0,8.5677,8.5677,8.5603,8.5603,65200.0
2013-11-26 13:05:00,11.61,11.61,11.61,11.61,88800.0,8.5603,8.5603,8.5603,8.5603,88800.0
2013-11-26 13:10:00,11.61,11.62,11.61,11.62,31200.0,8.5603,8.5677,8.5603,8.5677,31200.0
2013-11-26 13:15:00,11.62,11.63,11.62,11.63,34000.0,8.5677,8.5751,8.5677,8.5751,34000.0
2013-11-26 13:20:00,11.63,11.63,11.62,11.63,56000.0,8.5751,8.5751,8.5677,8.5751,56000.0
2013-11-26 13:25:00,11.63,11.63,11.62,11.62,68400.0,8.5751,8.5751,8.5677,8.5677,68400.0
2013-11-26 13:30:00,11.63,11.64,11.63,11.64,14800.0,8.5751,8.5825,8.5751,8.5825,14800.0
2013-11-26 13:35:00,11.64,11.64,11.63,11.64,87200.0,8.5825,8.5825,8.5751,8.5825,87200.0
2013-11-26 13:40:00,11.64,11.65,11.63,11.65,38400.0,8.5825,8.5898,8.5751,8.5898,38400.0
2013-11-26 13:45:00,11.65,11.66,11.65,11.66,16000.0,8.5898,8.5972,8.5898,8.5972,16000.0
2013-11-26 13:50:00,11.66,11.67,11.66,11.67,19600.0,8.5972,8.6046,8.5972,8.6046,19600.0
2013-11-26 13:55:00,11.67,11.68,11.67,11.68,34800.0,8.6046,8.612,8.6046,8.612,34800.0
2013-11-26 14:00:00,11.68,11.68,11.68,11.68,34400.0,8.612,8.612,8.612,8.612,34400.0
2013-11-26 14:05:00,11.68,11.68,11.68,11.68,23600.0,8.612,8.612,8.612,8.612,23600.0
2013-11-26 14:10:00,11.68,11.68,11.68,11.68,16000.0,8.612,8.612,8.612,8.612,16000.0
2013-11-26 14:15:00,11.68,11.68,11.67,11.67,20800.0,8.612,8.612,8.6046,8.6046,20800.0
2013-11-26 14:20:00,11.67,11.67,11.65,11.66,32000.0,8.6046,8.6046,8.5898,8.5972,32000.0
2013-11-26 14:25:00,11.65,11.65,11.64,11.65,93600.0,8.5898,8.5898,8.5825,8.5898,93600.0
2013-11-26 14:30:00,11.65,11.68,11.65,11.67,46000.0,8.5898,8.612,8.5898,8.6046,46000.0
2013-11-26 14:35:00,11.67,11.67,11.66,11.67,56000.0,8.6046,8.6046,8.5972,8.6046,56000.0
2013-11-26 14:40:00,11.66,11.67,11.65,11.65,27200.0,8.5972,8.6046,8.5898,8.5898,27200.0
2013-11-26 14:45:00,11.65,11.65,11.65,11.65,65600.0,8.5898,8.5898,8.5898,8.5898,65600.0
2013-11-26 14:50:00,11.65,11.67,11.65,11.67,29200.0,8.5898,8.6046,8.5898,8.6046,29200.0
2013-11-26 14:55:00,11.67,11.67,11.66,11.66,40800.0,8.6046,8.6046,8.5972,8.5972,40800.0
2013-11-26 15:00:00,11.66,11.67,11.65,11.67,59600.0,8.5972,8.6046,8.5898,8.6046,59600.0
2013-11-26 15:05:00,11.67,11.68,11.67,11.68,84800.0,8.6046,8.612,8.6046,8.612,84800.0
2013-11-26 15:10:00,11.68,11.68,11.67,11.67,73600.0,8.612,8.612,8.6046,8.6046,73600.0
2013-11-26 15:15:00,11.67,11.67,11.66,11.66,56800.0,8.6046,8.6046,8.5972,8.5972,56800.0
2013-11-26 15:20:00,11.67,11.67,11.66,11.66,94000.0,8.6046,8.6046,8.5972,8.5972,94000.0
2013-11-26 15:25:00,11.66,11.67,11.65,11.65,124800.0,8.5972,8.6046,8.5898,8.5898,124800.0
2013-11-26 15:30:00,11.65,11.67,11.65,11.67,60000.0,8.5898,8.6046,8.5898,8.6046,60000.0
2013-11-26 15:35:00,11.67,11.68,11.67,11.67,130400.0,8.6046,8.612,8.6046,8.6046,130400.0
2013-11-26 15:40:00,11.67,11.67,11.65,11.66,118800.0,8.6046,8.6046,8.5898,8.5972,118800.0
2013-11-26 15:45:00,11.66,11.66,11.64,11.65,240000.0,8.5972,8.5972,8.5825,8.5898,240000.0
2013-11-26 15:50:00,11.64,11.65,11.64,11.65,323600.0,8.5825,8.5898,8.5825,8.5898,323600.0
2013-11-26 15:55:00,11.65,11.65,11.64,11.65,268400.0,8.5898,8.5898,8.5825,8.5898,268400.0
2013-11-27 09:30:00,11.63,11.71,11.63,11.65,108400.0,8.5751,8.6341,8.5751,8.5898,108400.0
2013-11-27 09:35:00,11.65,11.67,11.63,11.65,29600.0,8.5898,8.6046,8.5751,8.5898,29600.0
2013-11-27 09:40:00,11.65,11.65,11.64,11.64,111200.0,8.5898,8.5898,8.5825,8.5825,111200.0
2013-11-27 09:45:00,11.64,11.65,11.63,11.65,89200.0,8.5825,8.5898,8.5751,8.5898,89200.0
2013-11-27 09:50:00,11.65,11.66,11.64,11.65,28800.0,8.5898,8.5972,8.5825,8.5898,28800.0
2013-11-27 09:55:00,11.65,11.65,11.63,11.63,43200.0,8.5898,8.5898,8.5751,8.5751,43200.0
2013-11-27 10:00:00,11.64,11.64,11.63,11.63,20400.0,8.5825,8.5825,8.5751,8.5751,20400.0
2013-11-27 10:05:00,11.63,11.63,11.62,11.63,59600.0,8.5751,8.5751,8.5677,8.5751,59600.0
2013-11-27 10:10:00,11.63,11.64,11.61,11.61,148000.0,8.5751,8.5825,8.5603,8.5603,148000.0
2013-11-27 10:15:00,11.61,11.61,11.6,11.6,32000.0,8.5603,8.5603,8.553,8.553,32000.0
2013-11-27 10:20:00,11.6,11.6,11.57,11.57,48400.0,8.553,8.553,8.5308,8.5308,48400.0
2013-11-27 10:25:00,11.57,11.58,11.57,11.57,34000.0,8.5308,8.5382,8.5308,8.5308,34000.0
2013-11-27 10:30:00,11.57,11.57,11.56,11.57,25200.0,8.5308,8.5308,8.5235,8.5308,25200.0
2013-11-27 10:35:00,11.57,11.58,11.57,11.57,53200.0,8.5308,8.5382,8.5308,8.5308,53200.0
2013-11-27 10:40:00,11.57,11.58,11.56,11.56,173600.0,8.5308,8.5382,8.5235,8.5235,173600.0
2013-11-27 10:45:00,11.56,11.57,11.56,11.56,60400.0,8.5235,8.5308,8.5235,8.5235,60400.0
2013-11-27 10:50:00,11.56,11.56,11.54,11.54,46400.0,8.5235,8.5235,8.5087,8.5087,46400.0
2013-11-27 10:55:00,11.54,11.55,11.53,11.54,92400.0,8.5087,8.5161,8.5014,8.5087,92400.0
2013-11-27 11:00:00,11.55,11.55,11.53,11.53,124400.0,8.5161,8.5161,8.5014,8.5014,124400.0
2013-11-27 11:05:00,11.53,11.54,11.53,11.53,65200.0,8.5014,8.5087,8.5014,8.5014,65200.0
2013-11-27 11:10:00,11.53,11.57,11.53,11.56,50800.0,8.5014,8.5308,8.5014,8.5235,50800.0
2013-11-27 11:15:00,11.56,11.57,11.55,11.56,137200.0,8.5235,8.5308,8.5161,8.5235,137200.0
2013-11-27 11:20:00,11.56,11.57,11.56,11.56,28800.0,8.5235,8.5308,8.5235,8.5235,28800.0
2013-11-27 11:25:00,11.57,11.57,11.56,11.56,46000.0,8.5308,8.5308,8.5235,8.5235,46000.0
2013-11-27 11:30:00,11.57,11.57,11.56,11.56,28400.0,8.5308,8.5308,8.5235,8.5235,28400.0
2013-11-27 11:35:00,11.57,11.57,11.56,11.57,26800.0,8.5308,8.5308,8.5235,8.5308,26800.0
2013-11-27 11:40:00,11.56,11.57,11.56,11.56,34800.0,8.5235,8.5308,8.5235,8.5235,34800.0
2013-11-27 11:45:00,11.57,11.58,11.56,11.58,40800.0,8.5308,8.5382,8.5235,8.5382,40800.0
2013-11-27 11:50:00,11.58,11.6,11.58,11.59,34800.0,8.5382,8.553,8.5382,8.5456,34800.0
2013-11-27 11:55:00,11.6,11.6,11.59,11.6,90000.0,8.553,8.553,8.5456,8.553,90000.0
2013-11-27 12:00:00,11.59,11.6,11.58,11.58,35600.0,8.5456,8.553,8.5382,8.5382,35600.0
2013-11-27 12:05:00,11.58,11.59,11.58,11.58,21600.0,8.5382,8.5456,8.5382,8.5382,21600.0
2013-11-27 12:10:00,11.58,11.59,11.57,11.57,21600.0,8.5382,8.5456,8.5308,8.5308,21600.0
2013-11-27 12:15:00,11.57,11.58,11.56,11.56,26000.0,8.5308,8.5382,8.5235,8.5235,26000.0
2013-11-27 12:20:00,11.56,11.58,11.56,11.57,71600.0,8.5235,8.5382,8.5235,8.5308,71600.0
2013-11-27 12:25:00,11.58,11.58,11.57,11.58,29200.0,8.5382,8.5382,8.5308,8.5382,29200.0
2013-11-27 12:30:00,11.58,11.58,11.57,11.57,19200.0,8.5382,8.5382,8.5308,8.5308,19200.0
2013-11-27 12:35:00,11.57,11.57,11.56,11.56,31600.0,8.5308,8.5308,8.5235,8.5235,31600.0
2013-11-27 12:40:00,11.56,11.56,11.55,11.55,51200.0,8.5235,8.5235,8.5161,8.5161,51200.0
2013-11-27 12:45:00,11.55,11.57,11.55,11.57,29200.0,8.5161,8.5308,8.5161,8.5308,29200.0
2013-11-27 12:50:00,11.57,11.57,11.55,11.56,22000.0,8.5308,8.5308,8.5161,8.5235,22000.0
2013-11-27 12:55:00,11.56,11.56,11.55,11.55,30800.0,8.5235,8.5235,8.5161,8.5161,30800.0
2013-11-27 13:00:00,11.55,11.56,11.55,11.56,22000.0,8.5161,8.5235,8.5161,8.5235,22000.0
2013-11-27 13:05:00,11.56,11.56,11.56,11.56,20000.0,8.5235,8.5235,8.5235,8.5235,20000.0
2013-11-27 13:10:00,11.56,11.57,11.56,11.56,50800.0,8.5235,8.5308,8.5235,8.5235,50800.0
2013-11-27 13:15:00,11.56,11.56,11.54,11.54,30000.0,8.5235,8.5235,8.5087,8.5087,30000.0
2013-11-27 13:20:00,11.54,11.56,11.54,11.56,19200.0,8.5087,8.5235,8.5087,8.5235,19200.0
2013-11-27 13:25:00,11.55,11.56,11.54,11.54,62400.0,8.5161,8.5235,8.5087,8.5087,62400.0
2013-11-27 13:30:00,11.54,11.55,11.53,11.54,229600.0,8.5087,8.5161,8.5014,8.5087,229600.0
2013-11-27 13:35:00,11.54,11.55,11.53,11.55,113600.0,8.5087,8.5161,8.5014,8.5161,113600.0
2013-11-27 13:40:00,11.55,11.56,11.55,11.55,55600.0,8.5161,8.5235,8.5161,8.5161,55600.0
2013-11-27 13:45:00,11.55,11.56,11.54,11.54,96800.0,8.5161,8.5235,8.5087,8.5087,96800.0
2013-11-27 13:50:00,11.55,11.56,11.55,11.55,30800.0,8.5161,8.5235,8.5161,8.5161,30800.0
2013-11-27 13:55:00,11.55,11.56,11.55,11.55,26400.0,8.5161,8.5235,8.5161,8.5161,26400.0
2013-11-27 14:00:00,11.55,11.55,11.54,11.55,32800.0,8.5161,8.5161,8.5087,8.5161,32800.0
2013-11-27 14:05:00,11.55,11.55,11.55,11.55,18800.0,8.5161,8.5161,8.5161,8.5161,18800.0
2013-11-27 14:10:00,11.55,11.55,11.55,11.55,147200.0,8.5161,8.5161,8.5161,8.5161,147200.0
2013-11-27 14:15:00,11.55,11.56,11.55,11.56,31600.0,8.5161,8.5235,8.5161,8.5235,31600.0
2013-11-27 14:20:00,11.56,11.57,11.56,11.57,45600.0,8.5235,8.5308,8.5235,8.5308,45600.0
2013-11-27 14:25:00,11.58,11.58,11.57,11.57,33200.0,8.5382,8.5382,8.5308,8.5308,33200.0
2013-11-27 14:30:00,11.57,11.59,11.57,11.58,43200.0,8.5308,8.5456,8.5308,8.5382,43200.0
2013-11-27 14:35:00,11.59,11.59,11.59,11.59,51600.0,8.5456,8.5456,8.5456,8.5456,51600.0
2013-11-27 14:40:00,11.59,11.59,11.59,11.59,23200.0,8.5456,8.5456,8.5456,8.5456,23200.0
2013-11-27 14:45:00,11.59,11.59,11.59,11.59,28000.0,8.5456,8.5456,8.5456,8.5456,28000.0
2013-11-27 14:50:00,11.59,11.6,11.59,11.6,40400.0,8.5456,8.553,8.5456,8.553,40400.0
2013-11-27 14:55:00,11.6,11.6,11.59,11.59,34400.0,8.553,8.553,8.5456,8.5456,34400.0
2013-11-27 15:00:00,11.6,11.6,11.59,11.59,33200.0,8.553,8.553,8.5456,8.5456,33200.0
2013-11-27 15:05:00,11.59,11.6,11.59,11.6,52800.0,8.5456,8.553,8.5456,8.553,52800.0
2013-11-27 15:10:00,11.6,11.61,11.6,11.6,78000.0,8.553,8.5603,8.553,8.553,78000.0
2013-11-27 15:15:00,11.6,11.61,11.59,11.59,123200.0,8.553,8.5603,8.5456,8.5456,123200.0
2013-11-27 15:20:00,11.6,11.6,11.59,11.6,46000.0,8.553,8.553,8.5456,8.553,46000.0
2013-11-27 15:25:00,11.6,11.61,11.6,11.6,87600.0,8.553,8.5603,8.553,8.553,87600.0
2013-11-27 15:30:00,11.6,11.61,11.6,11.6,104800.0,8.553,8.5603,8.553,8.553,104800.0
2013-11-27 15:35:00,11.6,11.61,11.6,11.6,96400.0,8.553,8.5603,8.553,8.553,96400.0
2013-11-27 15:40:00,11.6,11.61,11.6,11.6,171200.0,8.553,8.5603,8.553,8.553,171200.0
2013-11-27 15:45:00,11.6,11.61,11.6,11.6,107200.0,8.553,8.5603,8.553,8.553,107200.0
2013-11-27 15:50:00,11.6,11.61,11.6,11.61,428400.0,8.553,8.5603,8.553,8.5603,428400.0
2013-11-27 15:55:00,11.61,11.63,11.6,11.6,1078400.0,8.5603,8.5751,8.553,8.553,1078400.0
2013-11-29 09:30:00,11.63,11.67,11.61,11.62,132400.0,8.5751,8.6046,8.5603,8.5677,132400.0
2013-11-29 09:35:00,11.62,11.67,11.61,11.67,53600.0,8.5677,8.6046,8.5603,8.6046,53600.0
2013-11-29 09:40:00,11.65,11.65,11.59,11.59,48800.0,8.5898,8.5898,8.5456,8.5456,48800.0
2013-11-29 09:45:00,11.59,11.59,11.56,11.57,64400.0,8.5456,8.5456,8.5235,8.5308,64400.0
2013-11-29 09:50:00,11.57,11.6,11.56,11.6,65600.0,8.5308,8.553,8.5235,8.553,65600.0
2013-11-29 09:55:00,11.6,11.61,11.59,11.61,93200.0,8.553,8.5603,8.5456,8.5603,93200.0
2013-11-29 10:00:00,11.6,11.62,11.59,11.61,156400.0,8.553,8.5677,8.5456,8.5603,156400.0
2013-11-29 10:05:00,11.61,11.62,11.6,11.61,70800.0,8.5603,8.5677,8.553,8.5603,70800.0
2013-11-29 10:10:00,11.61,11.63,11.61,11.61,68000.0,8.5603,8.5751,8.5603,8.5603,68000.0
2013-11-29 10:15:00,11.61,11.63,11.6,11.63,22800.0,8.5603,8.5751,8.553,8.5751,22800.0
2013-11-29 10:20:00,11.63,11.63,11.62,11.63,64800.0,8.5751,8.5751,8.5677,8.5751,64800.0
2013-11-29 10:25:00,11.63,11.63,11.61,11.63,93200.0,8.5751,8.5751,8.5603,8.5751,93200.0
2013-11-29 10:30:00,11.63,11.63,11.6,11.61,76000.0,8.5751,8.5751,8.553,8.5603,76000.0
2013-11-29 10:35:00,11.61,11.62,11.6,11.6,36400.0,8.5603,8.5677,8.553,8.553,36400.0
2013-11-29 10:40:00,11.6,11.62,11.59,11.62,82400.0,8.553,8.5677,8.5456,8.5677,82400.0
2013-11-29 10:45:00,11.62,11.63,11.61,11.63,52800.0,8.5677,8.5751,8.5603,8.5751,52800.0
2013-11-29 10:50:00,11.63,11.63,11.61,11.63,56400.0,8.5751,8.5751,8.5603,8.5751,56400.0
2013-11-29 10:55:00,11.63,11.63,11.63,11.63,43600.0,8.5751,8.5751,8.5751,8.5751,43600.0
2013-11-29 11:00:00,11.62,11.63,11.62,11.63,49200.0,8.5677,8.5751,8.5677,8.5751,49200.0
2013-11-29 11:05:00,11.63,11.63,11.62,11.63,44000.0,8.5751,8.5751,8.5677,8.5751,44000.0
2013-11-29 11:10:00,11.63,11.63,11.62,11.62,37600.0,8.5751,8.5751,8.5677,8.5677,37600.0
2013-11-29 11:15:00,11.62,11.63,11.61,11.62,42400.0,8.5677,8.5751,8.5603,8.5677,42400.0
2013-11-29 11:20:00,11.63,11.63,11.61,11.62,36800.0,8.5751,8.5751,8.5603,8.5677,36800.0
2013-11-29 11:25:00,11.62,11.63,11.6,11.6,43200.0,8.5677,8.5751,8.553,8.553,43200.0
2013-11-29 11:30:00,11.6,11.63,11.6,11.63,144800.0,8.553,8.5751,8.553,8.5751,144800.0
2013-11-29 11:35:00,11.63,11.63,11.62,11.63,34000.0,8.5751,8.5751,8.5677,8.5751,34000.0
2013-11-29 11:40:00,11.63,11.63,11.62,11.63,38000.0,8.5751,8.5751,8.5677,8.5751,38000.0
2013-11-29 11:45:00,11.63,11.64,11.63,11.64,41600.0,8.5751,8.5825,8.5751,8.5825,41600.0
2013-11-29 11:50:00,11.63,11.65,11.63,11.63,105600.0,8.5751,8.5898,8.5751,8.5751,105600.0
2013-11-29 11:55:00,11.63,11.65,11.63,11.63,125600.0,8.5751,8.5898,8.5751,8.5751,125600.0
2013-11-29 12:00:00,11.63,11.64,11.63,11.64,27600.0,8.5751,8.5825,8.5751,8.5825,27600.0
2013-11-29 12:05:00,11.65,11.65,11.63,11.65,110000.0,8.5898,8.5898,8.5751,8.5898,110000.0
2013-11-29 12:10:00,11.65,11.65,11.65,11.65,38000.0,8.5898,8.5898,8.5898,8.5898,38000.0
2013-11-29 12:15:00,11.65,11.65,11.65,11.65,52800.0,8.5898,8.5898,8.5898,8.5898,52800.0
2013-11-29 12:20:00,11.65,11.66,11.65,11.65,82800.0,8.5898,8.5972,8.5898,8.5898,82800.0
2013-11-29 12:25:00,11.65,11.67,11.65,11.67,28400.0,8.5898,8.6046,8.5898,8.6046,28400.0
2013-11-29 12:30:00,11.67,11.67,11.65,11.65,107200.0,8.6046,8.6046,8.5898,8.5898,107200.0
2013-11-29 12:35:00,11.65,11.65,11.64,11.65,36000.0,8.5898,8.5898,8.5825,8.5898,36000.0
2013-11-29 12:40:00,11.65,11.66,11.63,11.63,59600.0,8.5898,8.5972,8.5751,8.5751,59600.0
2013-11-29 12:45:00,11.63,11.63,11.61,11.62,100000.0,8.5751,8.5751,8.5603,8.5677,100000.0
2013-11-29 12:50:00,11.62,11.64,11.61,11.64,113600.0,8.5677,8.5825,8.5603,8.5825,113600.0
2013-11-29 12:55:00,11.64,11.65,11.63,11.63,132000.0,8.5825,8.5898,8.5751,8.5751,132000.0
2013-12-02 09:30:00,11.68,11.72,11.53,11.69,158800.0,8.612,8.6414,8.5014,8.6193,158800.0
2013-12-02 09:35:00,11.68,11.71,11.67,11.67,109600.0,8.612,8.6341,8.6046,8.6046,109600.0
2013-12-02 09:40:00,11.67,11.7,11.62,11.62,147600.0,8.6046,8.6267,8.5677,8.5677,147600.0
2013-12-02 09:45:00,11.61,11.61,11.59,11.6,39200.0,8.5603,8.5603,8.5456,8.553,39200.0
2013-12-02 09:50:00,11.6,11.61,11.59,11.61,73200.0,8.553,8.5603,8.5456,8.5603,73200.0
2013-12-02 09:55:00,11.61,11.64,11.61,11.64,159200.0,8.5603,8.5825,8.5603,8.5825,159200.0
2013-12-02 10:00:00,11.63,11.66,11.63,11.66,111600.0,8.5751,8.5972,8.5751,8.5972,111600.0
2013-12-02 10:05:00,11.66,11.7,11.66,11.69,100000.0,8.5972,8.6267,8.5972,8.6193,100000.0
2013-12-02 10:10:00,11.7,11.71,11.68,11.69,119200.0,8.6267,8.6341,8.612,8.6193,119200.0
2013-12-02 10:15:00,11.69,11.71,11.69,11.71,65600.0,8.6193,8.6341,8.6193,8.6341,65600.0
2013-12-02 10:20:00,11.71,11.72,11.71,11.71,100800.0,8.6341,8.6414,8.6341,8.6341,100800.0
2013-12-02 10:25:00,11.71,11.73,11.71,11.73,180000.0,8.6341,8.6488,8.6341,8.6488,180000.0
2013-12-02 10:30:00,11.73,11.77,11.73,11.77,169200.0,8.6488,8.6783,8.6488,8.6783,169200.0
2013-12-02 10:35:00,11.77,11.78,11.76,11.77,96000.0,8.6783,8.6857,8.6709,8.6783,96000.0
2013-12-02 10:40:00,11.77,11.8,11.76,11.79,155200.0,8.6783,8.7004,8.6709,8.6931,155200.0
2013-12-02 10:45:00,11.79,11.82,11.79,11.82,160400.0,8.6931,8.7152,8.6931,8.7152,160400.0
2013-12-02 10:50:00,11.81,11.86,11.81,11.86,122000.0,8.7078,8.7447,8.7078,8.7447,122000.0
2013-12-02 10:55:00,11.86,11.87,11.84,11.85,246000.0,8.7447,8.752,8.7299,8.7373,246000.0
2013-12-02 11:00:00,11.85,11.89,11.85,11.88,174400.0,8.7373,8.7668,8.7373,8.7594,174400.0
2013-12-02 11:05:00,11.88,11.88,11.86,11.86,71200.0,8.7594,8.7594,8.7447,8.7447,71200.0
2013-12-02 11:10:00,11.86,11.87,11.85,11.87,166800.0,8.7447,8.752,8.7373,8.752,166800.0
2013-12-02 11:15:00,11.87,11.87,11.83,11.86,213200.0,8.752,8.752,8.7226,8.7447,213200.0
2013-12-02 11:20:00,11.86,11.87,11.85,11.85,100400.0,8.7447,8.752,8.7373,8.7373,100400.0
2013-12-02 11:25:00,11.85,11.88,11.85,11.88,74400.0,8.7373,8.7594,8.7373,8.7594,74400.0
2013-12-02 11:30:00,11.88,11.89,11.86,11.86,109200.0,8.7594,8.7668,8.7447,8.7447,109200.0
2013-12-02 11:35:00,11.86,11.86,11.82,11.82,132400.0,8.7447,8.7447,8.7152,8.7152,132400.0
2013-12-02 11:40:00,11.82,11.82,11.79,11.82,117600.0,8.7152,8.7152,8.6931,8.7152,117600.0
2013-12-02 11:45:00,11.83,11.85,11.81,11.83,53600.0,8.7226,8.7373,8.7078,8.7226,53600.0
2013-12-02 11:50:00,11.84,11.86,11.83,11.86,62400.0,8.7299,8.7447,8.7226,8.7447,62400.0
2013-12-02 11:55:00,11.86,11.87,11.85,11.85,42800.0,8.7447,8.752,8.7373,8.7373,42800.0
2013-12-02 12:00:00,11.85,11.86,11.84,11.85,153200.0,8.7373,8.7447,8.7299,8.7373,153200.0
2013-12-02 12:05:00,11.85,11.86,11.84,11.86,42800.0,8.7373,8.7447,8.7299,8.7447,42800.0
2013-12-02 12:10:00,11.86,11.86,11.84,11.84,25600.0,8.7447,8.7447,8.7299,8.7299,25600.0
2013-12-02 12:15:00,11.84,11.86,11.84,11.85,48000.0,8.7299,8.7447,8.7299,8.7373,48000.0
2013-12-02 12:20:00,11.85,11.86,11.85,11.86,56800.0,8.7373,8.7447,8.7373,8.7447,56800.0
2013-12-02 12:25:00,11.86,11.86,11.85,11.86,44000.0,8.7447,8.7447,8.7373,8.7447,44000.0
2013-12-02 12:30:00,11.86,11.86,11.84,11.84,118000.0,8.7447,8.7447,8.7299,8.7299,118000.0
2013-12-02 12:35:00,11.84,11.84,11.83,11.84,55600.0,8.7299,8.7299,8.7226,8.7299,55600.0
2013-12-02 12:40:00,11.83,11.84,11.82,11.84,39200.0,8.7226,8.7299,8.7152,8.7299,39200.0
2013-12-02 12:45:00,11.84,11.84,11.81,11.81,53600.0,8.7299,8.7299,8.7078,8.7078,53600.0
2013-12-02 12:50:00,11.81,11.82,11.81,11.81,49200.0,8.7078,8.7152,8.7078,8.7078,49200.0
2013-12-02 12:55:00,11.81,11.82,11.81,11.81,47600.0,8.7078,8.7152,8.7078,8.7078,47600.0
2013-12-02 13:00:00,11.81,11.82,11.8,11.81,37600.0,8.7078,8.7152,8.7004,8.7078,37600.0
2013-12-02 13:05:00,11.81,11.82,11.81,11.81,22400.0,8.7078,8.7152,8.7078,8.7078,22400.0
2013-12-02 13:10:00,11.81,11.81,11.78,11.79,82800.0,8.7078,8.7078,8.6857,8.6931,82800.0
2013-12-02 13:15:00,11.79,11.79,11.78,11.78,16000.0,8.6931,8.6931,8.6857,8.6857,16000.0
2013-12-02 13:20:00,11.78,11.8,11.78,11.79,21600.0,8.6857,8.7004,8.6857,8.6931,21600.0
2013-12-02 13:25:00,11.79,11.79,11.75,11.75,82400.0,8.6931,8.6931,8.6636,8.6636,82400.0
2013-12-02 13:30:00,11.75,11.75,11.74,11.75,58000.0,8.6636,8.6636,8.6562,8.6636,58000.0
2013-12-02 13:35:00,11.75,11.75,11.74,11.74,41600.0,8.6636,8.6636,8.6562,8.6562,41600.0
2013-12-02 13:40:00,11.74,11.74,11.72,11.72,76800.0,8.6562,8.6562,8.6414,8.6414,76800.0
2013-12-02 13:45:00,11.72,11.73,11.72,11.72,60000.0,8.6414,8.6488,8.6414,8.6414,60000.0
2013-12-02 13:50:00,11.72,11.74,11.72,11.74,48000.0,8.6414,8.6562,8.6414,8.6562,48000.0
2013-12-02 13:55:00,11.74,11.76,11.74,11.76,28000.0,8.6562,8.6709,8.6562,8.6709,28000.0
2013-12-02 14:00:00,11.77,11.77,11.75,11.75,35200.0,8.6783,8.6783,8.6636,8.6636,35200.0
2013-12-02 14:05:00,11.75,11.75,11.73,11.73,50400.0,8.6636,8.6636,8.6488,8.6488,50400.0
2013-12-02 14:10:00,11.73,11.73,11.72,11.73,40400.0,8.6488,8.6488,8.6414,8.6488,40400.0
2013-12-02 14:15:00,11.73,11.73,11.72,11.73,64000.0,8.6488,8.6488,8.6414,8.6488,64000.0
2013-12-02 14:20:00,11.73,11.73,11.71,11.72,54400.0,8.6488,8.6488,8.6341,8.6414,54400.0
2013-12-02 14:25:00,11.72,11.73,11.72,11.72,51600.0,8.6414,8.6488,8.6414,8.6414,51600.0
2013-12-02 14:30:00,11.72,11.74,11.72,11.74,68400.0,8.6414,8.6562,8.6414,8.6562,68400.0
2013-12-02 14:35:00,11.74,11.76,11.74,11.75,68000.0,8.6562,8.6709,8.6562,8.6636,68000.0
2013-12-02 14:40:00,11.75,11.76,11.74,11.74,47600.0,8.6636,8.6709,8.6562,8.6562,47600.0
2013-12-02 14:45:00,11.74,11.76,11.74,11.76,37200.0,8.6562,8.6709,8.6562,8.6709,37200.0
2013-12-02 14:50:00,11.76,11.76,11.75,11.76,38800.0,8.6709,8.6709,8.6636,8.6709,38800.0
2013-12-02 14:55:00,11.76,11.77,11.76,11.77,55200.0,8.6709,8.6783,8.6709,8.6783,55200.0
2013-12-02 15:00:00,11.76,11.78,11.76,11.77,73600.0,8.6709,8.6857,8.6709,8.6783,73600.0
2013-12-02 15:05:00,11.77,11.77,11.77,11.77,54400.0,8.6783,8.6783,8.6783,8.6783,54400.0
2013-12-02 15:10:00,11.77,11.78,11.77,11.78,84400.0,8.6783,8.6857,8.6783,8.6857,84400.0
2013-12-02 15:15:00,11.78,11.78,11.76,11.76,129600.0,8.6857,8.6857,8.6709,8.6709,129600.0
2013-12-02 15:20:00,11.76,11.78,11.75,11.78,59600.0,8.6709,8.6857,8.6636,8.6857,59600.0
2013-12-02 15:25:00,11.78,11.78,11.76,11.77,348400.0,8.6857,8.6857,8.6709,8.6783,348400.0
2013-12-02 15:30:00,11.77,11.77,11.75,11.76,75200.0,8.6783,8.6783,8.6636,8.6709,75200.0
2013-12-02 15:35:00,11.76,11.78,11.76,11.77,76000.0,8.6709,8.6857,8.6709,8.6783,76000.0
2013-12-02 15:40:00,11.77,11.77,11.74,11.74,90400.0,8.6783,8.6783,8.6562,8.6562,90400.0
2013-12-02 15:45:00,11.74,11.77,11.74,11.77,159600.0,8.6562,8.6783,8.6562,8.6783,159600.0
2013-12-02 15:50:00,11.77,11.78,11.77,11.78,421200.0,8.6783,8.6857,8.6783,8.6857,421200.0
2013-12-02 15:55:00,11.78,11.79,11.76,11.77,606000.0,8.6857,8.6931,8.6709,8.6783,606000.0
2013-12-03 09:30:00,11.8,11.8,11.69,11.78,206800.0,8.7004,8.7004,8.6193,8.6857,206800.0
2013-12-03 09:35:00,11.78,11.82,11.78,11.79,108000.0,8.6857,8.7152,8.6857,8.6931,108000.0
2013-12-03 09:40:00,11.79,11.8,11.78,11.79,123200.0,8.6931,8.7004,8.6857,8.6931,123200.0
2013-12-03 09:45:00,11.79,11.82,11.79,11.82,258800.0,8.6931,8.7152,8.6931,8.7152,258800.0
2013-12-03 09:50:00,11.81,11.84,11.81,11.82,218400.0,8.7078,8.7299,8.7078,8.7152,218400.0
2013-12-03 09:55:00,11.81,11.83,11.8,11.81,83600.0,8.7078,8.7226,8.7004,8.7078,83600.0
2013-12-03 10:00:00,11.8,11.81,11.79,11.79,76000.0,8.7004,8.7078,8.6931,8.6931,76000.0
2013-12-03 10:05:00,11.79,11.82,11.79,11.81,234800.0,8.6931,8.7152,8.6931,8.7078,234800.0
2013-12-03 10:10:00,11.81,11.84,11.81,11.83,183600.0,8.7078,8.7299,8.7078,8.7226,183600.0
2013-12-03 10:15:00,11.83,11.84,11.83,11.83,126000.0,8.7226,8.7299,8.7226,8.7226,126000.0
2013-12-03 10:20:00,11.83,11.83,11.83,11.83,101200.0,8.7226,8.7226,8.7226,8.7226,101200.0
2013-12-03 10:25:00,11.84,11.85,11.83,11.83,100800.0,8.7299,8.7373,8.7226,8.7226,100800.0
2013-12-03 10:30:00,11.83,11.84,11.83,11.83,51200.0,8.7226,8.7299,8.7226,8.7226,51200.0
2013-12-03 10:35:00,11.83,11.84,11.83,11.84,51600.0,8.7226,8.7299,8.7226,8.7299,51600.0
2013-12-03 10:40:00,11.84,11.86,11.84,11.86,61600.0,8.7299,8.7447,8.7299,8.7447,61600.0
2013-12-03 10:45:00,11.86,11.9,11.86,11.9,231200.0,8.7447,8.7742,8.7447,8.7742,231200.0
2013-12-03 10:50:00,11.9,11.93,11.9,11.92,196800.0,8.7742,8.7963,8.7742,8.7889,196800.0
2013-12-03 10:55:00,11.92,11.93,11.91,11.92,118800.0,8.7889,8.7963,8.7815,8.7889,118800.0
2013-12-03 11:00:00,11.92,11.92,11.91,11.92,155600.0,8.7889,8.7889,8.7815,8.7889,155600.0
2013-12-03 11:05:00,11.92,11.92,11.91,11.92,72800.0,8.7889,8.7889,8.7815,8.7889,72800.0
2013-12-03 11:10:00,11.92,11.92,11.91,11.91,51600.0,8.7889,8.7889,8.7815,8.7815,51600.0
2013-12-03 11:15:00,11.91,11.93,11.89,11.89,200400.0,8.7815,8.7963,8.7668,8.7668,200400.0
2013-12-03 11:20:00,11.89,11.89,11.87,11.87,64400.0,8.7668,8.7668,8.752,8.752,64400.0
2013-12-03 11:25:00,11.87,11.87,11.83,11.85,134400.0,8.752,8.752,8.7226,8.7373,134400.0
2013-12-03 11:30:00,11.85,11.85,11.84,11.85,32400.0,8.7373,8.7373,8.7299,8.7373,32400.0
2013-12-03 11:35:00,11.85,11.85,11.85,11.85,76800.0,8.7373,8.7373,8.7373,8.7373,76800.0
2013-12-03 11:40:00,11.85,11.85,11.8,11.81,150800.0,8.7373,8.7373,8.7004,8.7078,150800.0
2013-12-03 11:45:00,11.81,11.81,11.8,11.81,74400.0,8.7078,8.7078,8.7004,8.7078,74400.0
2013-12-03 11:50:00,11.81,11.81,11.8,11.81,34800.0,8.7078,8.7078,8.7004,8.7078,34800.0
2013-12-03 11:55:00,11.81,11.83,11.81,11.83,87200.0,8.7078,8.7226,8.7078,8.7226,87200.0
2013-12-03 12:00:00,11.83,11.83,11.82,11.83,68000.0,8.7226,8.7226,8.7152,8.7226,68000.0
2013-12-03 12:05:00,11.83,11.85,11.83,11.85,75600.0,8.7226,8.7373,8.7226,8.7373,75600.0
2013-12-03 12:10:00,11.85,11.86,11.85,11.86,53600.0,8.7373,8.7447,8.7373,8.7447,53600.0
2013-12-03 12:15:00,11.86,11.87,11.86,11.86,73600.0,8.7447,8.752,8.7447,8.7447,73600.0
2013-12-03 12:20:00,11.86,11.86,11.84,11.84,49200.0,8.7447,8.7447,8.7299,8.7299,49200.0
2013-12-03 12:25:00,11.84,11.85,11.84,11.84,99200.0,8.7299,8.7373,8.7299,8.7299,99200.0
2013-12-03 12:30:00,11.84,11.84,11.83,11.83,86800.0,8.7299,8.7299,8.7226,8.7226,86800.0
2013-12-03 12:35:00,11.83,11.83,11.81,11.83,135200.0,8.7226,8.7226,8.7078,8.7226,135200.0
2013-12-03 12:40:00,11.83,11.83,11.82,11.82,24800.0,8.7226,8.7226,8.7152,8.7152,24800.0
2013-12-03 12:45:00,11.82,11.82,11.8,11.8,27600.0,8.7152,8.7152,8.7004,8.7004,27600.0
2013-12-03 12:50:00,11.8,11.8,11.77,11.77,52000.0,8.7004,8.7004,8.6783,8.6783,52000.0
2013-12-03 12:55:00,11.77,11.77,11.76,11.76,44800.0,8.6783,8.6783,8.6709,8.6709,44800.0
2013-12-03 13:00:00,11.76,11.76,11.74,11.75,33200.0,8.6709,8.6709,8.6562,8.6636,33200.0
2013-12-03 13:05:00,11.74,11.78,11.74,11.78,71200.0,8.6562,8.6857,8.6562,8.6857,71200.0
2013-12-03 13:10:00,11.78,11.78,11.75,11.77,107600.0,8.6857,8.6857,8.6636,8.6783,107600.0
2013-12-03 13:15:00,11.77,11.77,11.75,11.76,32400.0,8.6783,8.6783,8.6636,8.6709,32400.0
2013-12-03 13:20:00,11.76,11.76,11.76,11.76,34000.0,8.6709,8.6709,8.6709,8.6709,34000.0
2013-12-03 13:25:00,11.76,11.76,11.74,11.75,48800.0,8.6709,8.6709,8.6562,8.6636,48800.0
2013-12-03 13:30:00,11.75,11.76,11.75,11.75,27600.0,8.6636,8.6709,8.6636,8.6636,27600.0
2013-12-03 13:35:00,11.75,11.76,11.74,11.74,63600.0,8.6636,8.6709,8.6562,8.6562,63600.0
2013-12-03 13:40:00,11.74,11.74,11.73,11.74,46800.0,8.6562,8.6562,8.6488,8.6562,46800.0
2013-12-03 13:45:00,11.74,11.74,11.72,11.72,145200.0,8.6562,8.6562,8.6414,8.6414,145200.0
2013-12-03 13:50:00,11.72,11.76,11.72,11.76,356000.0,8.6414,8.6709,8.6414,8.6709,356000.0
2013-12-03 13:55:00,11.77,11.79,11.76,11.78,266000.0,8.6783,8.6931,8.6709,8.6857,266000.0
2013-12-03 14:00:00,11.78,11.8,11.77,11.79,92400.0,8.6857,8.7004,8.6783,8.6931,92400.0
2013-12-03 14:05:00,11.79,11.81,11.79,11.81,132400.0,8.6931,8.7078,8.6931,8.7078,132400.0
2013-12-03 14:10:00,11.8,11.8,11.79,11.79,39600.0,8.7004,8.7004,8.6931,8.6931,39600.0
2013-12-03 14:15:00,11.79,11.79,11.76,11.76,86000.0,8.6931,8.6931,8.6709,8.6709,86000.0
2013-12-03 14:20:00,11.76,11.78,11.76,11.77,74000.0,8.6709,8.6857,8.6709,8.6783,74000.0
2013-12-03 14:25:00,11.77,11.78,11.77,11.77,73200.0,8.6783,8.6857,8.6783,8.6783,73200.0
2013-12-03 14:30:00,11.77,11.78,11.76,11.78,102400.0,8.6783,8.6857,8.6709,8.6857,102400.0
2013-12-03 14:35:00,11.78,11.81,11.78,11.8,171200.0,8.6857,8.7078,8.6857,8.7004,171200.0
2013-12-03 14:40:00,11.81,11.81,11.8,11.8,48400.0,8.7078,8.7078,8.7004,8.7004,48400.0
2013-12-03 14:45:00,11.8,11.86,11.8,11.85,736400.0,8.7004,8.7447,8.7004,8.7373,736400.0
2013-12-03 14:50:00,11.85,11.85,11.83,11.83,93200.0,8.7373,8.7373,8.7226,8.7226,93200.0
2013-12-03 14:55:00,11.83,11.86,11.82,11.82,161600.0,8.7226,8.7447,8.7152,8.7152,161600.0
2013-12-03 15:00:00,11.82,11.82,11.81,11.81,111200.0,8.7152,8.7152,8.7078,8.7078,111200.0
2013-12-03 15:05:00,11.81,11.82,11.8,11.81,124800.0,8.7078,8.7152,8.7004,8.7078,124800.0
2013-12-03 15:10:00,11.81,11.81,11.8,11.81,86000.0,8.7078,8.7078,8.7004,8.7078,86000.0
2013-12-03 15:15:00,11.81,11.81,11.79,11.79,96400.0,8.7078,8.7078,8.6931,8.6931,96400.0
2013-12-03 15:20:00,11.79,11.79,11.76,11.76,93600.0,8.6931,8.6931,8.6709,8.6709,93600.0
2013-12-03 15:25:00,11.75,11.77,11.75,11.75,62400.0,8.6636,8.6783,8.6636,8.6636,62400.0
2013-12-03 15:30:00,11.75,11.79,11.74,11.79,383200.0,8.6636,8.6931,8.6562,8.6931,383200.0
2013-12-03 15:35:00,11.79,11.79,11.77,11.77,97600.0,8.6931,8.6931,8.6783,8.6783,97600.0
2013-12-03 15:40:00,11.77,11.77,11.74,11.76,168000.0,8.6783,8.6783,8.6562,8.6709,168000.0
2013-12-03 15:45:00,11.76,11.78,11.75,11.78,285200.0,8.6709,8.6857,8.6636,8.6857,285200.0
2013-12-03 15:50:00,11.78,11.84,11.78,11.84,778800.0,8.6857,8.7299,8.6857,8.7299,778800.0
2013-12-03 15:55:00,11.84,11.85,11.83,11.83,876000.0,8.7299,8.7373,8.7226,8.7226,876000.0
2013-12-04 09:30:00,11.9,11.91,11.82,11.82,189600.0,8.7742,8.7815,8.7152,8.7152,189600.0
2013-12-04 09:35:00,11.81,11.83,11.76,11.8,68800.0,8.7078,8.7226,8.6709,8.7004,68800.0
2013-12-04 09:40:00,11.79,11.8,11.68,11.68,92000.0,8.6931,8.7004,8.612,8.612,92000.0
2013-12-04 09:45:00,11.68,11.74,11.63,11.72,252800.0,8.612,8.6562,8.5751,8.6414,252800.0
2013-12-04 09:50:00,11.71,11.75,11.69,11.69,281200.0,8.6341,8.6636,8.6193,8.6193,281200.0
2013-12-04 09:55:00,11.69,11.69,11.64,11.64,190800.0,8.6193,8.6193,8.5825,8.5825,190800.0
2013-12-04 10:00:00,11.64,11.71,11.64,11.71,110800.0,8.5825,8.6341,8.5825,8.6341,110800.0
2013-12-04 10:05:00,11.7,11.72,11.69,11.72,70400.0,8.6267,8.6414,8.6193,8.6414,70400.0
2013-12-04 10:10:00,11.72,11.72,11.69,11.7,88400.0,8.6414,8.6414,8.6193,8.6267,88400.0
2013-12-04 10:15:00,11.71,11.72,11.7,11.7,52000.0,8.6341,8.6414,8.6267,8.6267,52000.0
2013-12-04 10:20:00,11.7,11.72,11.69,11.7,99600.0,8.6267,8.6414,8.6193,8.6267,99600.0
2013-12-04 10:25:00,11.7,11.72,11.69,11.7,284400.0,8.6267,8.6414,8.6193,8.6267,284400.0
2013-12-04 10:30:00,11.7,11.72,11.7,11.71,128000.0,8.6267,8.6414,8.6267,8.6341,128000.0
2013-12-04 10:35:00,11.71,11.73,11.7,11.7,70400.0,8.6341,8.6488,8.6267,8.6267,70400.0
2013-12-04 10:40:00,11.7,11.71,11.7,11.7,123200.0,8.6267,8.6341,8.6267,8.6267,123200.0
2013-12-04 10:45:00,11.7,11.71,11.7,11.71,121600.0,8.6267,8.6341,8.6267,8.6341,121600.0
2013-12-04 10:50:00,11.71,11.71,11.7,11.7,92400.0,8.6341,8.6341,8.6267,8.6267,92400.0
2013-12-04 10:55:00,11.71,11.71,11.7,11.71,83200.0,8.6341,8.6341,8.6267,8.6341,83200.0
2013-12-04 11:00:00,11.71,11.71,11.69,11.7,76000.0,8.6341,8.6341,8.6193,8.6267,76000.0
2013-12-04 11:05:00,11.7,11.71,11.69,11.7,152800.0,8.6267,8.6341,8.6193,8.6267,152800.0
2013-12-04 11:10:00,11.7,11.7,11.68,11.7,66400.0,8.6267,8.6267,8.612,8.6267,66400.0
2013-12-04 11:15:00,11.7,11.7,11.69,11.69,44800.0,8.6267,8.6267,8.6193,8.6193,44800.0
2013-12-04 11:20:00,11.69,11.69,11.69,11.69,51200.0,8.6193,8.6193,8.6193,8.6193,51200.0
2013-12-04 11:25:00,11.69,11.69,11.65,11.65,79200.0,8.6193,8.6193,8.5898,8.5898,79200.0
2013-12-04 11:30:00,11.65,11.66,11.65,11.66,157200.0,8.5898,8.5972,8.5898,8.5972,157200.0
2013-12-04 11:35:00,11.66,11.68,11.66,11.67,40800.0,8.5972,8.612,8.5972,8.6046,40800.0
2013-12-04 11:40:00,11.67,11.68,11.66,11.67,56000.0,8.6046,8.612,8.5972,8.6046,56000.0
2013-12-04 11:45:00,11.67,11.68,11.64,11.64,104000.0,8.6046,8.612,8.5825,8.5825,104000.0
2013-12-04 11:50:00,11.64,11.65,11.6,11.6,201200.0,8.5825,8.5898,8.553,8.553,201200.0
2013-12-04 11:55:00,11.6,11.64,11.6,11.62,209200.0,8.553,8.5825,8.553,8.5677,209200.0
2013-12-04 12:00:00,11.62,11.63,11.6,11.61,121600.0,8.5677,8.5751,8.553,8.5603,121600.0
2013-12-04 12:05:00,11.61,11.62,11.6,11.6,104000.0,8.5603,8.5677,8.553,8.553,104000.0
2013-12-04 12:10:00,11.6,11.6,11.55,11.58,163600.0,8.553,8.553,8.5161,8.5382,163600.0
2013-12-04 12:15:00,11.58,11.58,11.52,11.53,180800.0,8.5382,8.5382,8.494,8.5014,180800.0
2013-12-04 12:20:00,11.52,11.55,11.52,11.55,160400.0,8.494,8.5161,8.494,8.5161,160400.0
2013-12-04 12:25:00,11.55,11.58,11.55,11.58,114800.0,8.5161,8.5382,8.5161,8.5382,114800.0
2013-12-04 12:30:00,11.57,11.6,11.57,11.6,188800.0,8.5308,8.553,8.5308,8.553,188800.0
2013-12-04 12:35:00,11.59,11.59,11.57,11.59,106000.0,8.5456,8.5456,8.5308,8.5456,106000.0
2013-12-04 12:40:00,11.59,11.59,11.55,11.57,152000.0,8.5456,8.5456,8.5161,8.5308,152000.0
2013-12-04 12:45:00,11.57,11.62,11.57,11.61,264400.0,8.5308,8.5677,8.5308,8.5603,264400.0
2013-12-04 12:50:00,11.62,11.63,11.61,11.63,90000.0,8.5677,8.5751,8.5603,8.5751,90000.0
2013-12-04 12:55:00,11.63,11.66,11.61,11.61,125200.0,8.5751,8.5972,8.5603,8.5603,125200.0
2013-12-04 13:00:00,11.6,11.63,11.57,11.62,290000.0,8.553,8.5751,8.5308,8.5677,290000.0
2013-12-04 13:05:00,11.62,11.64,11.61,11.64,74400.0,8.5677,8.5825,8.5603,8.5825,74400.0
2013-12-04 13:10:00,11.63,11.64,11.61,11.63,253600.0,8.5751,8.5825,8.5603,8.5751,253600.0
2013-12-04 13:15:00,11.62,11.62,11.6,11.6,32800.0,8.5677,8.5677,8.553,8.553,32800.0
2013-12-04 13:20:00,11.6,11.6,11.56,11.57,79600.0,8.553,8.553,8.5235,8.5308,79600.0
2013-12-04 13:25:00,11.57,11.57,11.54,11.54,54000.0,8.5308,8.5308,8.5087,8.5087,54000.0
2013-12-04 13:30:00,11.54,11.55,11.51,11.54,89600.0,8.5087,8.5161,8.4866,8.5087,89600.0
2013-12-04 13:35:00,11.54,11.56,11.53,11.56,83200.0,8.5087,8.5235,8.5014,8.5235,83200.0
2013-12-04 13:40:00,11.55,11.55,11.54,11.54,55200.0,8.5161,8.5161,8.5087,8.5087,55200.0
2013-12-04 13:45:00,11.54,11.56,11.54,11.55,42800.0,8.5087,8.5235,8.5087,8.5161,42800.0
2013-12-04 13:50:00,11.55,11.56,11.53,11.55,58000.0,8.5161,8.5235,8.5014,8.5161,58000.0
2013-12-04 13:55:00,11.55,11.55,11.53,11.54,57600.0,8.5161,8.5161,8.5014,8.5087,57600.0
2013-12-04 14:00:00,11.54,11.56,11.54,11.56,52400.0,8.5087,8.5235,8.5087,8.5235,52400.0
2013-12-04 14:05:00,11.56,11.56,11.55,11.56,66400.0,8.5235,8.5235,8.5161,8.5235,66400.0
2013-12-04 14:10:00,11.56,11.59,11.56,11.58,66800.0,8.5235,8.5456,8.5235,8.5382,66800.0
2013-12-04 14:15:00,11.58,11.59,11.58,11.59,45600.0,8.5382,8.5456,8.5382,8.5456,45600.0
2013-12-04 14:20:00,11.59,11.61,11.59,11.61,110000.0,8.5456,8.5603,8.5456,8.5603,110000.0
2013-12-04 14:25:00,11.61,11.62,11.6,11.61,76800.0,8.5603,8.5677,8.553,8.5603,76800.0
2013-12-04 14:30:00,11.6,11.63,11.6,11.62,58000.0,8.553,8.5751,8.553,8.5677,58000.0
2013-12-04 14:35:00,11.62,11.63,11.62,11.62,47600.0,8.5677,8.5751,8.5677,8.5677,47600.0
2013-12-04 14:40:00,11.62,11.64,11.62,11.64,45600.0,8.5677,8.5825,8.5677,8.5825,45600.0
2013-12-04 14:45:00,11.64,11.64,11.63,11.63,38000.0,8.5825,8.5825,8.5751,8.5751,38000.0
2013-12-04 14:50:00,11.63,11.65,11.63,11.64,42400.0,8.5751,8.5898,8.5751,8.5825,42400.0
2013-12-04 14:55:00,11.64,11.64,11.61,11.63,83600.0,8.5825,8.5825,8.5603,8.5751,83600.0
2013-12-04 15:00:00,11.63,11.63,11.6,11.6,38800.0,8.5751,8.5751,8.553,8.553,38800.0
2013-12-04 15:05:00,11.6,11.61,11.59,11.59,81200.0,8.553,8.5603,8.5456,8.5456,81200.0
2013-12-04 15:10:00,11.59,11.64,11.59,11.63,137200.0,8.5456,8.5825,8.5456,8.5751,137200.0
2013-12-04 15:15:00,11.63,11.66,11.63,11.65,145200.0,8.5751,8.5972,8.5751,8.5898,145200.0
2013-12-04 15:20:00,11.65,11.65,11.62,11.63,211200.0,8.5898,8.5898,8.5677,8.5751,211200.0
2013-12-04 15:25:00,11.63,11.65,11.63,11.64,119200.0,8.5751,8.5898,8.5751,8.5825,119200.0
2013-12-04 15:30:00,11.64,11.65,11.63,11.65,251200.0,8.5825,8.5898,8.5751,8.5898,251200.0
2013-12-04 15:35:00,11.65,11.66,11.65,11.65,107200.0,8.5898,8.5972,8.5898,8.5898,107200.0
2013-12-04 15:40:00,11.65,11.68,11.65,11.68,192000.0,8.5898,8.612,8.5898,8.612,192000.0
2013-12-04 15:45:00,11.68,11.68,11.67,11.68,190800.0,8.612,8.612,8.6046,8.612,190800.0
2013-12-04 15:50:00,11.68,11.7,11.68,11.69,462800.0,8.612,8.6267,8.612,8.6193,462800.0
2013-12-04 15:55:00,11.69,11.7,11.68,11.69,490800.0,8.6193,8.6267,8.612,8.6193,490800.0
2013-12-05 09:30:00,11.71,11.74,11.63,11.64,96800.0,8.6341,8.6562,8.5751,8.5825,96800.0
2013-12-05 09:35:00,11.63,11.64,11.6,11.6,54400.0,8.5751,8.5825,8.553,8.553,54400.0
2013-12-05 09:40:00,11.61,11.62,11.56,11.56,63600.0,8.5603,8.5677,8.5235,8.5235,63600.0
2013-12-05 09:45:00,11.57,11.6,11.56,11.58,27600.0,8.5308,8.553,8.5235,8.5382,27600.0
2013-12-05 09:50:00,11.58,11.59,11.58,11.58,65600.0,8.5382,8.5456,8.5382,8.5382,65600.0
2013-12-05 09:55:00,11.58,11.58,11.57,11.58,52800.0,8.5382,8.5382,8.5308,8.5382,52800.0
2013-12-05 10:00:00,11.58,11.62,11.58,11.62,29200.0,8.5382,8.5677,8.5382,8.5677,29200.0
2013-12-05 10:05:00,11.61,11.62,11.6,11.61,42000.0,8.5603,8.5677,8.553,8.5603,42000.0
2013-12-05 10:10:00,11.61,11.62,11.61,11.61,34000.0,8.5603,8.5677,8.5603,8.5603,34000.0
2013-12-05 10:15:00,11.62,11.62,11.6,11.62,34000.0,8.5677,8.5677,8.553,8.5677,34000.0
2013-12-05 10:20:00,11.62,11.63,11.6,11.6,38000.0,8.5677,8.5751,8.553,8.553,38000.0
2013-12-05 10:25:00,11.6,11.63,11.6,11.62,39200.0,8.553,8.5751,8.553,8.5677,39200.0
2013-12-05 10:30:00,11.62,11.64,11.62,11.63,33600.0,8.5677,8.5825,8.5677,8.5751,33600.0
2013-12-05 10:35:00,11.63,11.63,11.62,11.63,60400.0,8.5751,8.5751,8.5677,8.5751,60400.0
2013-12-05 10:40:00,11.63,11.63,11.61,11.61,49200.0,8.5751,8.5751,8.5603,8.5603,49200.0
2013-12-05 10:45:00,11.61,11.62,11.6,11.62,78400.0,8.5603,8.5677,8.553,8.5677,78400.0
2013-12-05 10:50:00,11.62,11.63,11.62,11.63,20000.0,8.5677,8.5751,8.5677,8.5751,20000.0
2013-12-05 10:55:00,11.63,11.63,11.62,11.62,20800.0,8.5751,8.5751,8.5677,8.5677,20800.0
2013-12-05 11:00:00,11.63,11.63,11.61,11.63,54000.0,8.5751,8.5751,8.5603,8.5751,54000.0
2013-12-05 11:05:00,11.64,11.65,11.63,11.65,23200.0,8.5825,8.5898,8.5751,8.5898,23200.0
2013-12-05 11:10:00,11.64,11.66,11.64,11.66,20400.0,8.5825,8.5972,8.5825,8.5972,20400.0
2013-12-05 11:15:00,11.66,11.68,11.66,11.67,36000.0,8.5972,8.612,8.5972,8.6046,36000.0
2013-12-05 11:20:00,11.67,11.68,11.67,11.67,15200.0,8.6046,8.612,8.6046,8.6046,15200.0
2013-12-05 11:25:00,11.67,11.68,11.66,11.66,32000.0,8.6046,8.612,8.5972,8.5972,32000.0
2013-12-05 11:30:00,11.65,11.66,11.65,11.65,18000.0,8.5898,8.5972,8.5898,8.5898,18000.0
2013-12-05 11:35:00,11.65,11.65,11.64,11.64,28000.0,8.5898,8.5898,8.5825,8.5825,28000.0
2013-12-05 11:40:00,11.64,11.65,11.64,11.65,12800.0,8.5825,8.5898,8.5825,8.5898,12800.0
2013-12-05 11:45:00,11.65,11.65,11.64,11.64,13200.0,8.5898,8.5898,8.5825,8.5825,13200.0
2013-12-05 11:50:00,11.63,11.65,11.63,11.65,18400.0,8.5751,8.5898,8.5751,8.5898,18400.0
2013-12-05 11:55:00,11.66,11.66,11.65,11.65,42800.0,8.5972,8.5972,8.5898,8.5898,42800.0
2013-12-05 12:00:00,11.65,11.68,11.65,11.68,19600.0,8.5898,8.612,8.5898,8.612,19600.0
2013-12-05 12:05:00,11.68,11.68,11.67,11.67,17200.0,8.612,8.612,8.6046,8.6046,17200.0
2013-12-05 12:10:00,11.67,11.67,11.66,11.67,30400.0,8.6046,8.6046,8.5972,8.6046,30400.0
2013-12-05 12:15:00,11.67,11.67,11.66,11.66,42800.0,8.6046,8.6046,8.5972,8.5972,42800.0
2013-12-05 12:20:00,11.66,11.67,11.65,11.65,45200.0,8.5972,8.6046,8.5898,8.5898,45200.0
2013-12-05 12:25:00,11.66,11.67,11.65,11.67,8800.0,8.5972,8.6046,8.5898,8.6046,8800.0
2013-12-05 12:30:00,11.66,11.66,11.64,11.64,21200.0,8.5972,8.5972,8.5825,8.5825,21200.0
2013-12-05 12:35:00,11.64,11.65,11.64,11.65,12400.0,8.5825,8.5898,8.5825,8.5898,12400.0
2013-12-05 12:40:00,11.65,11.67,11.65,11.67,16800.0,8.5898,8.6046,8.5898,8.6046,16800.0
2013-12-05 12:45:00,11.67,11.67,11.67,11.67,23200.0,8.6046,8.6046,8.6046,8.6046,23200.0
2013-12-05 12:50:00,11.67,11.67,11.67,11.67,14000.0,8.6046,8.6046,8.6046,8.6046,14000.0
2013-12-05 12:55:00,11.67,11.67,11.67,11.67,23600.0,8.6046,8.6046,8.6046,8.6046,23600.0
2013-12-05 13:00:00,11.67,11.67,11.67,11.67,17200.0,8.6046,8.6046,8.6046,8.6046,17200.0
2013-12-05 13:05:00,11.67,11.68,11.67,11.68,12000.0,8.6046,8.612,8.6046,8.612,12000.0
2013-12-05 13:10:00,11.68,11.68,11.67,11.67,19600.0,8.612,8.612,8.6046,8.6046,19600.0
2013-12-05 13:15:00,11.67,11.67,11.66,11.66,24400.0,8.6046,8.6046,8.5972,8.5972,24400.0
2013-12-05 13:20:00,11.66,11.66,11.65,11.65,13600.0,8.5972,8.5972,8.5898,8.5898,13600.0
2013-12-05 13:25:00,11.65,11.65,11.65,11.65,14800.0,8.5898,8.5898,8.5898,8.5898,14800.0
2013-12-05 13:30:00,11.65,11.65,11.64,11.64,23200.0,8.5898,8.5898,8.5825,8.5825,23200.0
2013-12-05 13:35:00,11.64,11.65,11.64,11.64,12400.0,8.5825,8.5898,8.5825,8.5825,12400.0
2013-12-05 13:40:00,11.64,11.64,11.62,11.62,19200.0,8.5825,8.5825,8.5677,8.5677,19200.0
2013-12-05 13:45:00,11.62,11.62,11.61,11.61,12800.0,8.5677,8.5677,8.5603,8.5603,12800.0
2013-12-05 13:50:00,11.61,11.62,11.61,11.62,14000.0,8.5603,8.5677,8.5603,8.5677,14000.0
2013-12-05 13:55:00,11.62,11.65,11.62,11.64,53200.0,8.5677,8.5898,8.5677,8.5825,53200.0
2013-12-05 14:00:00,11.64,11.66,11.64,11.65,26000.0,8.5825,8.5972,8.5825,8.5898,26000.0
2013-12-05 14:05:00,11.66,11.66,11.64,11.64,20800.0,8.5972,8.5972,8.5825,8.5825,20800.0
2013-12-05 14:10:00,11.64,11.64,11.63,11.63,44800.0,8.5825,8.5825,8.5751,8.5751,44800.0
2013-12-05 14:15:00,11.63,11.63,11.62,11.63,25200.0,8.5751,8.5751,8.5677,8.5751,25200.0
2013-12-05 14:20:00,11.63,11.65,11.63,11.64,21600.0,8.5751,8.5898,8.5751,8.5825,21600.0
2013-12-05 14:25:00,11.63,11.64,11.63,11.63,32400.0,8.5751,8.5825,8.5751,8.5751,32400.0
2013-12-05 14:30:00,11.64,11.64,11.63,11.63,20000.0,8.5825,8.5825,8.5751,8.5751,20000.0
2013-12-05 14:35:00,11.63,11.65,11.63,11.65,11200.0,8.5751,8.5898,8.5751,8.5898,11200.0
2013-12-05 14:40:00,11.65,11.65,11.64,11.64,23600.0,8.5898,8.5898,8.5825,8.5825,23600.0
2013-12-05 14:45:00,11.64,11.65,11.63,11.64,180000.0,8.5825,8.5898,8.5751,8.5825,180000.0
2013-12-05 14:50:00,11.63,11.63,11.62,11.62,20400.0,8.5751,8.5751,8.5677,8.5677,20400.0
2013-12-05 14:55:00,11.62,11.62,11.62,11.62,27600.0,8.5677,8.5677,8.5677,8.5677,27600.0
2013-12-05 15:00:00,11.62,11.63,11.61,11.63,36400.0,8.5677,8.5751,8.5603,8.5751,36400.0
2013-12-05 15:05:00,11.63,11.63,11.63,11.63,34000.0,8.5751,8.5751,8.5751,8.5751,34000.0
2013-12-05 15:10:00,11.64,11.65,11.63,11.64,59600.0,8.5825,8.5898,8.5751,8.5825,59600.0
2013-12-05 15:15:00,11.64,11.64,11.62,11.62,66400.0,8.5825,8.5825,8.5677,8.5677,66400.0
2013-12-05 15:20:00,11.62,11.65,11.62,11.64,69200.0,8.5677,8.5898,8.5677,8.5825,69200.0
2013-12-05 15:25:00,11.64,11.68,11.64,11.68,143600.0,8.5825,8.612,8.5825,8.612,143600.0
2013-12-05 15:30:00,11.67,11.7,11.67,11.69,118000.0,8.6046,8.6267,8.6046,8.6193,118000.0
2013-12-05 15:35:00,11.7,11.7,11.69,11.7,118000.0,8.6267,8.6267,8.6193,8.6267,118000.0
2013-12-05 15:40:00,11.7,11.7,11.68,11.68,136400.0,8.6267,8.6267,8.612,8.612,136400.0
2013-12-05 15:45:00,11.68,11.68,11.65,11.66,185600.0,8.612,8.612,8.5898,8.5972,185600.0
2013-12-05 15:50:00,11.65,11.66,11.64,11.65,332400.0,8.5898,8.5972,8.5825,8.5898,332400.0
2013-12-05 15:55:00,11.65,11.65,11.64,11.64,456800.0,8.5898,8.5898,8.5825,8.5825,456800.0
2013-12-06 09:30:00,11.8,11.84,11.74,11.79,146000.0,8.7004,8.7299,8.6562,8.6931,146000.0
2013-12-06 09:35:00,11.79,11.8,11.78,11.79,94000.0,8.6931,8.7004,8.6857,8.6931,94000.0
2013-12-06 09:40:00,11.79,11.81,11.78,11.81,63200.0,8.6931,8.7078,8.6857,8.7078,63200.0
2013-12-06 09:45:00,11.79,11.79,11.78,11.79,120800.0,8.6931,8.6931,8.6857,8.6931,120800.0
2013-12-06 09:50:00,11.79,11.82,11.78,11.81,86400.0,8.6931,8.7152,8.6857,8.7078,86400.0
2013-12-06 09:55:00,11.81,11.83,11.81,11.83,164400.0,8.7078,8.7226,8.7078,8.7226,164400.0
2013-12-06 10:00:00,11.83,11.85,11.82,11.84,94400.0,8.7226,8.7373,8.7152,8.7299,94400.0
2013-12-06 10:05:00,11.83,11.84,11.83,11.83,54800.0,8.7226,8.7299,8.7226,8.7226,54800.0
2013-12-06 10:10:00,11.83,11.85,11.82,11.85,70000.0,8.7226,8.7373,8.7152,8.7373,70000.0
2013-12-06 10:15:00,11.85,11.88,11.85,11.88,90400.0,8.7373,8.7594,8.7373,8.7594,90400.0
2013-12-06 10:20:00,11.88,11.92,11.88,11.91,57200.0,8.7594,8.7889,8.7594,8.7815,57200.0
2013-12-06 10:25:00,11.91,11.92,11.88,11.9,68800.0,8.7815,8.7889,8.7594,8.7742,68800.0
2013-12-06 10:30:00,11.9,11.9,11.86,11.88,98800.0,8.7742,8.7742,8.7447,8.7594,98800.0
2013-12-06 10:35:00,11.87,11.88,11.87,11.87,64800.0,8.752,8.7594,8.752,8.752,64800.0
2013-12-06 10:40:00,11.87,11.87,11.84,11.84,38400.0,8.752,8.752,8.7299,8.7299,38400.0
2013-12-06 10:45:00,11.84,11.84,11.82,11.82,40800.0,8.7299,8.7299,8.7152,8.7152,40800.0
2013-12-06 10:50:00,11.82,11.82,11.82,11.82,16800.0,8.7152,8.7152,8.7152,8.7152,16800.0
2013-12-06 10:55:00,11.82,11.84,11.82,11.83,168400.0,8.7152,8.7299,8.7152,8.7226,168400.0
2013-12-06 11:00:00,11.83,11.85,11.82,11.85,46000.0,8.7226,8.7373,8.7152,8.7373,46000.0
2013-12-06 11:05:00,11.84,11.84,11.83,11.84,19600.0,8.7299,8.7299,8.7226,8.7299,19600.0
2013-12-06 11:10:00,11.83,11.84,11.83,11.84,23200.0,8.7226,8.7299,8.7226,8.7299,23200.0
2013-12-06 11:15:00,11.84,11.84,11.83,11.83,19600.0,8.7299,8.7299,8.7226,8.7226,19600.0
2013-12-06 11:20:00,11.83,11.84,11.83,11.84,26000.0,8.7226,8.7299,8.7226,8.7299,26000.0
2013-12-06 11:25:00,11.85,11.85,11.84,11.84,28000.0,8.7373,8.7373,8.7299,8.7299,28000.0
2013-12-06 11:30:00,11.84,11.86,11.84,11.86,52000.0,8.7299,8.7447,8.7299,8.7447,52000.0
2013-12-06 11:35:00,11.86,11.86,11.86,11.86,33200.0,8.7447,8.7447,8.7447,8.7447,33200.0
2013-12-06 11:40:00,11.86,11.87,11.86,11.86,45200.0,8.7447,8.752,8.7447,8.7447,45200.0
2013-12-06 11:45:00,11.87,11.88,11.87,11.88,57200.0,8.752,8.7594,8.752,8.7594,57200.0
2013-12-06 11:50:00,11.88,11.88,11.87,11.88,92400.0,8.7594,8.7594,8.752,8.7594,92400.0
2013-12-06 11:55:00,11.88,11.89,11.87,11.89,20000.0,8.7594,8.7668,8.752,8.7668,20000.0
2013-12-06 12:00:00,11.89,11.89,11.88,11.89,40400.0,8.7668,8.7668,8.7594,8.7668,40400.0
2013-12-06 12:05:00,11.89,11.89,11.88,11.89,72400.0,8.7668,8.7668,8.7594,8.7668,72400.0
2013-12-06 12:10:00,11.89,11.89,11.88,11.88,42000.0,8.7668,8.7668,8.7594,8.7594,42000.0
2013-12-06 12:15:00,11.88,11.88,11.87,11.87,18400.0,8.7594,8.7594,8.752,8.752,18400.0
2013-12-06 12:20:00,11.87,11.88,11.87,11.88,16400.0,8.752,8.7594,8.752,8.7594,16400.0
2013-12-06 12:25:00,11.88,11.89,11.88,11.88,35200.0,8.7594,8.7668,8.7594,8.7594,35200.0
2013-12-06 12:30:00,11.88,11.89,11.88,11.89,68400.0,8.7594,8.7668,8.7594,8.7668,68400.0
2013-12-06 12:35:00,11.89,11.91,11.89,11.91,82800.0,8.7668,8.7815,8.7668,8.7815,82800.0
2013-12-06 12:40:00,11.91,11.93,11.91,11.92,48400.0,8.7815,8.7963,8.7815,8.7889,48400.0
2013-12-06 12:45:00,11.92,11.92,11.91,11.91,20400.0,8.7889,8.7889,8.7815,8.7815,20400.0
2013-12-06 12:50:00,11.92,11.92,11.9,11.9,36000.0,8.7889,8.7889,8.7742,8.7742,36000.0
2013-12-06 12:55:00,11.9,11.91,11.9,11.91,24000.0,8.7742,8.7815,8.7742,8.7815,24000.0
2013-12-06 13:00:00,11.9,11.91,11.9,11.9,22400.0,8.7742,8.7815,8.7742,8.7742,22400.0
2013-12-06 13:05:00,11.9,11.9,11.89,11.9,17200.0,8.7742,8.7742,8.7668,8.7742,17200.0
2013-12-06 13:10:00,11.89,11.89,11.88,11.88,15200.0,8.7668,8.7668,8.7594,8.7594,15200.0
2013-12-06 13:15:00,11.88,11.88,11.88,11.88,17200.0,8.7594,8.7594,8.7594,8.7594,17200.0
2013-12-06 13:20:00,11.88,11.89,11.88,11.88,18800.0,8.7594,8.7668,8.7594,8.7594,18800.0
2013-12-06 13:25:00,11.88,11.88,11.85,11.86,29200.0,8.7594,8.7594,8.7373,8.7447,29200.0
2013-12-06 13:30:00,11.86,11.87,11.85,11.87,34000.0,8.7447,8.752,8.7373,8.752,34000.0
2013-12-06 13:35:00,11.86,11.87,11.85,11.86,58400.0,8.7447,8.752,8.7373,8.7447,58400.0
2013-12-06 13:40:00,11.86,11.88,11.86,11.87,51600.0,8.7447,8.7594,8.7447,8.752,51600.0
2013-12-06 13:45:00,11.87,11.88,11.87,11.88,22000.0,8.752,8.7594,8.752,8.7594,22000.0
2013-12-06 13:50:00,11.88,11.88,11.86,11.86,20800.0,8.7594,8.7594,8.7447,8.7447,20800.0
2013-12-06 13:55:00,11.86,11.86,11.86,11.86,30400.0,8.7447,8.7447,8.7447,8.7447,30400.0
2013-12-06 14:00:00,11.86,11.86,11.86,11.86,17600.0,8.7447,8.7447,8.7447,8.7447,17600.0
2013-12-06 14:05:00,11.86,11.86,11.86,11.86,41600.0,8.7447,8.7447,8.7447,8.7447,41600.0
2013-12-06 14:10:00,11.86,11.86,11.86,11.86,23200.0,8.7447,8.7447,8.7447,8.7447,23200.0
2013-12-06 14:15:00,11.86,11.86,11.85,11.86,135200.0,8.7447,8.7447,8.7373,8.7447,135200.0
2013-12-06 14:20:00,11.86,11.88,11.86,11.87,36800.0,8.7447,8.7594,8.7447,8.752,36800.0
2013-12-06 14:25:00,11.87,11.88,11.87,11.87,38000.0,8.752,8.7594,8.752,8.752,38000.0
2013-12-06 14:30:00,11.87,11.88,11.87,11.87,50800.0,8.752,8.7594,8.752,8.752,50800.0
2013-12-06 14:35:00,11.87,11.88,11.87,11.88,65600.0,8.752,8.7594,8.752,8.7594,65600.0
2013-12-06 14:40:00,11.88,11.88,11.88,11.88,21200.0,8.7594,8.7594,8.7594,8.7594,21200.0
2013-12-06 14:45:00,11.88,11.88,11.88,11.88,39600.0,8.7594,8.7594,8.7594,8.7594,39600.0
2013-12-06 14:50:00,11.88,11.88,11.87,11.87,112000.0,8.7594,8.7594,8.752,8.752,112000.0
2013-12-06 14:55:00,11.87,11.87,11.87,11.87,45600.0,8.752,8.752,8.752,8.752,45600.0
2013-12-06 15:00:00,11.87,11.87,11.86,11.86,36000.0,8.752,8.752,8.7447,8.7447,36000.0
2013-12-06 15:05:00,11.86,11.87,11.85,11.86,56800.0,8.7447,8.752,8.7373,8.7447,56800.0
2013-12-06 15:10:00,11.86,11.86,11.85,11.85,38400.0,8.7447,8.7447,8.7373,8.7373,38400.0
2013-12-06 15:15:00,11.85,11.85,11.84,11.84,52400.0,8.7373,8.7373,8.7299,8.7299,52400.0
2013-12-06 15:20:00,11.85,11.85,11.84,11.85,78000.0,8.7373,8.7373,8.7299,8.7373,78000.0
2013-12-06 15:25:00,11.84,11.85,11.84,11.84,27600.0,8.7299,8.7373,8.7299,8.7299,27600.0
2013-12-06 15:30:00,11.84,11.86,11.84,11.86,93600.0,8.7299,8.7447,8.7299,8.7447,93600.0
2013-12-06 15:35:00,11.86,11.86,11.83,11.83,123600.0,8.7447,8.7447,8.7226,8.7226,123600.0
2013-12-06 15:40:00,11.84,11.85,11.83,11.84,82800.0,8.7299,8.7373,8.7226,8.7299,82800.0
2013-12-06 15:45:00,11.84,11.85,11.84,11.84,99200.0,8.7299,8.7373,8.7299,8.7299,99200.0
2013-12-06 15:50:00,11.84,11.86,11.84,11.86,192800.0,8.7299,8.7447,8.7299,8.7447,192800.0
2013-12-06 15:55:00,11.86,11.87,11.86,11.86,306800.0,8.7447,8.752,8.7447,8.7447,306800.0
2013-12-09 09:30:00,11.9,11.95,11.9,11.9,74400.0,8.7742,8.811,8.7742,8.7742,74400.0
2013-12-09 09:35:00,11.9,11.91,11.86,11.88,132800.0,8.7742,8.7815,8.7447,8.7594,132800.0
2013-12-09 09:40:00,11.9,11.92,11.88,11.9,97600.0,8.7742,8.7889,8.7594,8.7742,97600.0
2013-12-09 09:45:00,11.91,11.95,11.91,11.93,54800.0,8.7815,8.811,8.7815,8.7963,54800.0
2013-12-09 09:50:00,11.93,11.98,11.93,11.98,92800.0,8.7963,8.8332,8.7963,8.8332,92800.0
2013-12-09 09:55:00,11.98,12.02,11.98,12.01,141200.0,8.8332,8.8626,8.8332,8.8553,141200.0
2013-12-09 10:00:00,12.01,12.03,11.99,11.99,100400.0,8.8553,8.87,8.8405,8.8405,100400.0
2013-12-09 10:05:00,11.99,12.0,11.99,11.99,112000.0,8.8405,8.8479,8.8405,8.8405,112000.0
2013-12-09 10:10:00,11.99,11.99,11.98,11.99,112400.0,8.8405,8.8405,8.8332,8.8405,112400.0
2013-12-09 10:15:00,11.99,11.99,11.97,11.98,93200.0,8.8405,8.8405,8.8258,8.8332,93200.0
2013-12-09 10:20:00,11.98,11.98,11.97,11.97,99600.0,8.8332,8.8332,8.8258,8.8258,99600.0
2013-12-09 10:25:00,11.97,11.99,11.97,11.99,84800.0,8.8258,8.8405,8.8258,8.8405,84800.0
2013-12-09 10:30:00,11.99,11.99,11.98,11.98,99200.0,8.8405,8.8405,8.8332,8.8332,99200.0
2013-12-09 10:35:00,11.99,11.99,11.97,11.98,88000.0,8.8405,8.8405,8.8258,8.8332,88000.0
2013-12-09 10:40:00,11.97,11.98,11.97,11.97,73600.0,8.8258,8.8332,8.8258,8.8258,73600.0
2013-12-09 10:45:00,11.97,11.97,11.95,11.95,81600.0,8.8258,8.8258,8.811,8.811,81600.0
2013-12-09 10:50:00,11.95,11.97,11.95,11.97,60400.0,8.811,8.8258,8.811,8.8258,60400.0
2013-12-09 10:55:00,11.97,11.97,11.96,11.96,51600.0,8.8258,8.8258,8.8184,8.8184,51600.0
2013-12-09 11:00:00,11.96,11.96,11.96,11.96,34800.0,8.8184,8.8184,8.8184,8.8184,34800.0
2013-12-09 11:05:00,11.96,11.97,11.95,11.95,77200.0,8.8184,8.8258,8.811,8.811,77200.0
2013-12-09 11:10:00,11.95,11.96,11.94,11.95,89600.0,8.811,8.8184,8.8037,8.811,89600.0
2013-12-09 11:15:00,11.95,11.95,11.95,11.95,34400.0,8.811,8.811,8.811,8.811,34400.0
2013-12-09 11:20:00,11.95,11.96,11.95,11.95,22400.0,8.811,8.8184,8.811,8.811,22400.0
2013-12-09 11:25:00,11.96,11.97,11.96,11.96,62400.0,8.8184,8.8258,8.8184,8.8184,62400.0
2013-12-09 11:30:00,11.96,11.97,11.96,11.96,43600.0,8.8184,8.8258,8.8184,8.8184,43600.0
2013-12-09 11:35:00,11.96,11.97,11.96,11.96,84800.0,8.8184,8.8258,8.8184,8.8184,84800.0
2013-12-09 11:40:00,11.96,11.96,11.96,11.96,30400.0,8.8184,8.8184,8.8184,8.8184,30400.0
2013-12-09 11:45:00,11.96,11.97,11.96,11.96,51200.0,8.8184,8.8258,8.8184,8.8184,51200.0
2013-12-09 11:50:00,11.97,11.99,11.97,11.99,64000.0,8.8258,8.8405,8.8258,8.8405,64000.0
2013-12-09 11:55:00,11.99,11.99,11.99,11.99,55200.0,8.8405,8.8405,8.8405,8.8405,55200.0
2013-12-09 12:00:00,11.99,12.0,11.99,11.99,67600.0,8.8405,8.8479,8.8405,8.8405,67600.0
2013-12-09 12:05:00,11.98,11.98,11.98,11.98,20000.0,8.8332,8.8332,8.8332,8.8332,20000.0
2013-12-09 12:10:00,11.98,11.98,11.97,11.97,31600.0,8.8332,8.8332,8.8258,8.8258,31600.0
2013-12-09 12:15:00,11.97,11.98,11.97,11.98,38000.0,8.8258,8.8332,8.8258,8.8332,38000.0
2013-12-09 12:20:00,11.98,11.99,11.98,11.99,33600.0,8.8332,8.8405,8.8332,8.8405,33600.0
2013-12-09 12:25:00,11.99,11.99,11.99,11.99,32400.0,8.8405,8.8405,8.8405,8.8405,32400.0
2013-12-09 12:30:00,11.99,11.99,11.99,11.99,25200.0,8.8405,8.8405,8.8405,8.8405,25200.0
2013-12-09 12:35:00,11.99,11.99,11.98,11.99,124000.0,8.8405,8.8405,8.8332,8.8405,124000.0
2013-12-09 12:40:00,11.99,11.99,11.99,11.99,22400.0,8.8405,8.8405,8.8405,8.8405,22400.0
2013-12-09 12:45:00,11.99,11.99,11.99,11.99,19600.0,8.8405,8.8405,8.8405,8.8405,19600.0
2013-12-09 12:50:00,11.99,11.99,11.98,11.98,44800.0,8.8405,8.8405,8.8332,8.8332,44800.0
2013-12-09 12:55:00,11.98,11.98,11.97,11.97,19600.0,8.8332,8.8332,8.8258,8.8258,19600.0
2013-12-09 13:00:00,11.97,11.99,11.97,11.98,50400.0,8.8258,8.8405,8.8258,8.8332,50400.0
2013-12-09 13:05:00,11.98,11.98,11.97,11.98,28800.0,8.8332,8.8332,8.8258,8.8332,28800.0
2013-12-09 13:10:00,11.98,11.99,11.98,11.99,28800.0,8.8332,8.8405,8.8332,8.8405,28800.0
2013-12-09 13:15:00,11.99,11.99,11.98,11.98,25600.0,8.8405,8.8405,8.8332,8.8332,25600.0
2013-12-09 13:20:00,11.98,11.99,11.98,11.98,88400.0,8.8332,8.8405,8.8332,8.8332,88400.0
2013-12-09 13:25:00,11.98,11.98,11.97,11.97,58800.0,8.8332,8.8332,8.8258,8.8258,58800.0
2013-12-09 13:30:00,11.97,11.97,11.97,11.97,24800.0,8.8258,8.8258,8.8258,8.8258,24800.0
2013-12-09 13:35:00,11.97,11.97,11.96,11.96,42000.0,8.8258,8.8258,8.8184,8.8184,42000.0
2013-12-09 13:40:00,11.97,11.97,11.95,11.95,57200.0,8.8258,8.8258,8.811,8.811,57200.0
2013-12-09 13:45:00,11.95,11.95,11.93,11.94,69200.0,8.811,8.811,8.7963,8.8037,69200.0
2013-12-09 13:50:00,11.94,11.95,11.93,11.93,68000.0,8.8037,8.811,8.7963,8.7963,68000.0
2013-12-09 13:55:00,11.93,11.94,11.93,11.93,62000.0,8.7963,8.8037,8.7963,8.7963,62000.0
2013-12-09 14:00:00,11.93,11.93,11.91,11.92,44800.0,8.7963,8.7963,8.7815,8.7889,44800.0
2013-12-09 14:05:00,11.92,11.93,11.92,11.93,54000.0,8.7889,8.7963,8.7889,8.7963,54000.0
2013-12-09 14:10:00,11.92,11.93,11.92,11.93,70800.0,8.7889,8.7963,8.7889,8.7963,70800.0
2013-12-09 14:15:00,11.93,11.94,11.93,11.93,76800.0,8.7963,8.8037,8.7963,8.7963,76800.0
2013-12-09 14:20:00,11.93,11.94,11.93,11.93,54800.0,8.7963,8.8037,8.7963,8.7963,54800.0
2013-12-09 14:25:00,11.93,11.95,11.93,11.95,46400.0,8.7963,8.811,8.7963,8.811,46400.0
2013-12-09 14:30:00,11.94,11.96,11.94,11.94,227200.0,8.8037,8.8184,8.8037,8.8037,227200.0
2013-12-09 14:35:00,11.94,11.95,11.93,11.95,57200.0,8.8037,8.811,8.7963,8.811,57200.0
2013-12-09 14:40:00,11.95,11.95,11.93,11.93,55600.0,8.811,8.811,8.7963,8.7963,55600.0
2013-12-09 14:45:00,11.94,11.94,11.92,11.92,93200.0,8.8037,8.8037,8.7889,8.7889,93200.0
2013-12-09 14:50:00,11.92,11.92,11.9,11.91,56800.0,8.7889,8.7889,8.7742,8.7815,56800.0
2013-12-09 14:55:00,11.91,11.91,11.89,11.9,39600.0,8.7815,8.7815,8.7668,8.7742,39600.0
2013-12-09 15:00:00,11.9,11.9,11.89,11.9,64800.0,8.7742,8.7742,8.7668,8.7742,64800.0
2013-12-09 15:05:00,11.9,11.9,11.88,11.88,68000.0,8.7742,8.7742,8.7594,8.7594,68000.0
2013-12-09 15:10:00,11.88,11.89,11.88,11.88,97200.0,8.7594,8.7668,8.7594,8.7594,97200.0
2013-12-09 15:15:00,11.88,11.89,11.88,11.88,54400.0,8.7594,8.7668,8.7594,8.7594,54400.0
2013-12-09 15:20:00,11.88,11.88,11.87,11.87,56000.0,8.7594,8.7594,8.752,8.752,56000.0
2013-12-09 15:25:00,11.87,11.87,11.86,11.86,88000.0,8.752,8.752,8.7447,8.7447,88000.0
2013-12-09 15:30:00,11.86,11.86,11.86,11.86,86400.0,8.7447,8.7447,8.7447,8.7447,86400.0
2013-12-09 15:35:00,11.86,11.86,11.85,11.85,111600.0,8.7447,8.7447,8.7373,8.7373,111600.0
2013-12-09 15:40:00,11.85,11.85,11.84,11.85,132400.0,8.7373,8.7373,8.7299,8.7373,132400.0
2013-12-09 15:45:00,11.85,11.88,11.85,11.88,135200.0,8.7373,8.7594,8.7373,8.7594,135200.0
2013-12-09 15:50:00,11.88,11.88,11.87,11.88,168000.0,8.7594,8.7594,8.752,8.7594,168000.0
2013-12-09 15:55:00,11.87,11.88,11.86,11.87,498000.0,8.752,8.7594,8.7447,8.752,498000.0
2013-12-10 09:30:00,11.87,11.9,11.81,11.9,72000.0,8.752,8.7742,8.7078,8.7742,72000.0
2013-12-10 09:35:00,11.9,11.95,11.9,11.95,71600.0,8.7742,8.811,8.7742,8.811,71600.0
2013-12-10 09:40:00,11.95,11.96,11.91,11.93,86800.0,8.811,8.8184,8.7815,8.7963,86800.0
2013-12-10 09:45:00,11.93,11.98,11.93,11.98,54400.0,8.7963,8.8332,8.7963,8.8332,54400.0
2013-12-10 09:50:00,11.98,11.98,11.97,11.98,13600.0,8.8332,8.8332,8.8258,8.8332,13600.0
2013-12-10 09:55:00,11.97,11.99,11.96,11.99,38400.0,8.8258,8.8405,8.8184,8.8405,38400.0
2013-12-10 10:00:00,11.98,11.99,11.96,11.99,38800.0,8.8332,8.8405,8.8184,8.8405,38800.0
2013-12-10 10:05:00,11.98,11.99,11.97,11.98,83200.0,8.8332,8.8405,8.8258,8.8332,83200.0
2013-12-10 10:10:00,11.98,11.98,11.95,11.95,33600.0,8.8332,8.8332,8.811,8.811,33600.0
2013-12-10 10:15:00,11.95,11.95,11.94,11.94,41200.0,8.811,8.811,8.8037,8.8037,41200.0
2013-12-10 10:20:00,11.94,11.95,11.93,11.95,57600.0,8.8037,8.811,8.7963,8.811,57600.0
2013-12-10 10:25:00,11.94,11.97,11.94,11.97,147600.0,8.8037,8.8258,8.8037,8.8258,147600.0
2013-12-10 10:30:00,11.97,12.0,11.97,11.99,77200.0,8.8258,8.8479,8.8258,8.8405,77200.0
2013-12-10 10:35:00,11.99,12.02,11.99,12.01,56800.0,8.8405,8.8626,8.8405,8.8553,56800.0
2013-12-10 10:40:00,12.01,12.02,11.99,12.0,25200.0,8.8553,8.8626,8.8405,8.8479,25200.0
2013-12-10 10:45:00,12.01,12.02,12.01,12.02,126000.0,8.8553,8.8626,8.8553,8.8626,126000.0
2013-12-10 10:50:00,12.02,12.02,12.01,12.01,67200.0,8.8626,8.8626,8.8553,8.8553,67200.0
2013-12-10 10:55:00,12.02,12.03,12.01,12.01,90800.0,8.8626,8.87,8.8553,8.8553,90800.0
2013-12-10 11:00:00,12.01,12.02,12.01,12.02,77600.0,8.8553,8.8626,8.8553,8.8626,77600.0
2013-12-10 11:05:00,12.01,12.02,12.01,12.01,51600.0,8.8553,8.8626,8.8553,8.8553,51600.0
2013-12-10 11:10:00,12.01,12.02,12.01,12.01,48800.0,8.8553,8.8626,8.8553,8.8553,48800.0
2013-12-10 11:15:00,12.02,12.03,12.01,12.03,63600.0,8.8626,8.87,8.8553,8.87,63600.0
2013-12-10 11:20:00,12.03,12.03,12.02,12.03,47600.0,8.87,8.87,8.8626,8.87,47600.0
2013-12-10 11:25:00,12.03,12.03,12.02,12.03,40000.0,8.87,8.87,8.8626,8.87,40000.0
2013-12-10 11:30:00,12.02,12.02,11.98,11.98,100800.0,8.8626,8.8626,8.8332,8.8332,100800.0
2013-12-10 11:35:00,11.98,11.98,11.96,11.97,54000.0,8.8332,8.8332,8.8184,8.8258,54000.0
2013-12-10 11:40:00,11.97,11.97,11.96,11.97,44800.0,8.8258,8.8258,8.8184,8.8258,44800.0
2013-12-10 11:45:00,11.97,11.97,11.95,11.95,25200.0,8.8258,8.8258,8.811,8.811,25200.0
2013-12-10 11:50:00,11.95,11.95,11.94,11.94,29600.0,8.811,8.811,8.8037,8.8037,29600.0
2013-12-10 11:55:00,11.94,11.95,11.94,11.95,42800.0,8.8037,8.811,8.8037,8.811,42800.0
2013-12-10 12:00:00,11.95,11.95,11.94,11.95,39200.0,8.811,8.811,8.8037,8.811,39200.0
2013-12-10 12:05:00,11.95,11.95,11.92,11.93,53600.0,8.811,8.811,8.7889,8.7963,53600.0
2013-12-10 12:10:00,11.92,11.93,11.91,11.93,40400.0,8.7889,8.7963,8.7815,8.7963,40400.0
2013-12-10 12:15:00,11.93,11.94,11.93,11.93,20800.0,8.7963,8.8037,8.7963,8.7963,20800.0
2013-12-10 12:20:00,11.92,11.93,11.92,11.93,31200.0,8.7889,8.7963,8.7889,8.7963,31200.0
2013-12-10 12:25:00,11.93,11.94,11.93,11.94,22800.0,8.7963,8.8037,8.7963,8.8037,22800.0
2013-12-10 12:30:00,11.94,11.94,11.93,11.94,51200.0,8.8037,8.8037,8.7963,8.8037,51200.0
2013-12-10 12:35:00,11.94,11.94,11.93,11.93,26000.0,8.8037,8.8037,8.7963,8.7963,26000.0
2013-12-10 12:40:00,11.93,11.93,11.92,11.93,21200.0,8.7963,8.7963,8.7889,8.7963,21200.0
2013-12-10 12:45:00,11.92,11.93,11.92,11.93,16000.0,8.7889,8.7963,8.7889,8.7963,16000.0
2013-12-10 12:50:00,11.93,11.95,11.93,11.94,26800.0,8.7963,8.811,8.7963,8.8037,26800.0
2013-12-10 12:55:00,11.94,11.94,11.92,11.93,110000.0,8.8037,8.8037,8.7889,8.7963,110000.0
2013-12-10 13:00:00,11.92,11.93,11.91,11.92,395600.0,8.7889,8.7963,8.7815,8.7889,395600.0
2013-12-10 13:05:00,11.92,11.93,11.91,11.93,128000.0,8.7889,8.7963,8.7815,8.7963,128000.0
2013-12-10 13:10:00,11.93,11.94,11.92,11.94,136800.0,8.7963,8.8037,8.7889,8.8037,136800.0
2013-12-10 13:15:00,11.94,11.95,11.93,11.93,65600.0,8.8037,8.811,8.7963,8.7963,65600.0
2013-12-10 13:20:00,11.94,11.94,11.93,11.93,13600.0,8.8037,8.8037,8.7963,8.7963,13600.0
2013-12-10 13:25:00,11.93,11.93,11.91,11.92,29200.0,8.7963,8.7963,8.7815,8.7889,29200.0
2013-12-10 13:30:00,11.92,11.92,11.91,11.92,20400.0,8.7889,8.7889,8.7815,8.7889,20400.0
2013-12-10 13:35:00,11.92,11.92,11.91,11.92,14800.0,8.7889,8.7889,8.7815,8.7889,14800.0
2013-12-10 13:40:00,11.92,11.92,11.91,11.91,19200.0,8.7889,8.7889,8.7815,8.7815,19200.0
2013-12-10 13:45:00,11.91,11.92,11.91,11.91,18000.0,8.7815,8.7889,8.7815,8.7815,18000.0
2013-12-10 13:50:00,11.91,11.91,11.9,11.9,38400.0,8.7815,8.7815,8.7742,8.7742,38400.0
2013-12-10 13:55:00,11.9,11.91,11.89,11.91,46000.0,8.7742,8.7815,8.7668,8.7815,46000.0
2013-12-10 14:00:00,11.9,11.91,11.9,11.91,28400.0,8.7742,8.7815,8.7742,8.7815,28400.0
2013-12-10 14:05:00,11.91,11.92,11.91,11.92,38000.0,8.7815,8.7889,8.7815,8.7889,38000.0
2013-12-10 14:10:00,11.92,11.93,11.92,11.93,62400.0,8.7889,8.7963,8.7889,8.7963,62400.0
2013-12-10 14:15:00,11.92,11.92,11.92,11.92,44400.0,8.7889,8.7889,8.7889,8.7889,44400.0
2013-12-10 14:20:00,11.93,11.94,11.93,11.94,56400.0,8.7963,8.8037,8.7963,8.8037,56400.0
2013-12-10 14:25:00,11.94,11.95,11.93,11.95,65600.0,8.8037,8.811,8.7963,8.811,65600.0
2013-12-10 14:30:00,11.95,11.95,11.95,11.95,66800.0,8.811,8.811,8.811,8.811,66800.0
2013-12-10 14:35:00,11.95,11.95,11.94,11.94,127600.0,8.811,8.811,8.8037,8.8037,127600.0
2013-12-10 14:40:00,11.94,11.94,11.93,11.94,64400.0,8.8037,8.8037,8.7963,8.8037,64400.0
2013-12-10 14:45:00,11.93,11.95,11.93,11.95,72400.0,8.7963,8.811,8.7963,8.811,72400.0
2013-12-10 14:50:00,11.95,11.95,11.94,11.95,122800.0,8.811,8.811,8.8037,8.811,122800.0
2013-12-10 14:55:00,11.95,11.96,11.95,11.96,32000.0,8.811,8.8184,8.811,8.8184,32000.0
2013-12-10 15:00:00,11.96,11.97,11.96,11.97,88400.0,8.8184,8.8258,8.8184,8.8258,88400.0
2013-12-10 15:05:00,11.97,11.99,11.97,11.99,92800.0,8.8258,8.8405,8.8258,8.8405,92800.0
2013-12-10 15:10:00,11.99,11.99,11.98,11.98,64400.0,8.8405,8.8405,8.8332,8.8332,64400.0
2013-12-10 15:15:00,11.98,11.98,11.96,11.96,90000.0,8.8332,8.8332,8.8184,8.8184,90000.0
2013-12-10 15:20:00,11.96,11.97,11.95,11.96,122800.0,8.8184,8.8258,8.811,8.8184,122800.0
2013-12-10 15:25:00,11.96,11.97,11.96,11.97,103600.0,8.8184,8.8258,8.8184,8.8258,103600.0
2013-12-10 15:30:00,11.96,11.97,11.96,11.97,102800.0,8.8184,8.8258,8.8184,8.8258,102800.0
2013-12-10 15:35:00,11.96,11.98,11.96,11.97,217200.0,8.8184,8.8332,8.8184,8.8258,217200.0
2013-12-10 15:40:00,11.97,11.97,11.96,11.96,103600.0,8.8258,8.8258,8.8184,8.8184,103600.0
2013-12-10 15:45:00,11.96,11.97,11.96,11.97,163600.0,8.8184,8.8258,8.8184,8.8258,163600.0
2013-12-10 15:50:00,11.96,11.97,11.96,11.96,192400.0,8.8184,8.8258,8.8184,8.8184,192400.0
2013-12-10 15:55:00,11.96,11.96,11.95,11.95,407600.0,8.8184,8.8184,8.811,8.811,407600.0
2013-12-11 09:30:00,11.92,11.94,11.76,11.94,91600.0,8.7889,8.8037,8.6709,8.8037,91600.0
2013-12-11 09:35:00,11.94,11.98,11.94,11.97,131600.0,8.8037,8.8332,8.8037,8.8258,131600.0
2013-12-11 09:40:00,11.96,11.96,11.93,11.94,15600.0,8.8184,8.8184,8.7963,8.8037,15600.0
2013-12-11 09:45:00,11.94,11.94,11.89,11.9,16800.0,8.8037,8.8037,8.7668,8.7742,16800.0
2013-12-11 09:50:00,11.89,11.89,11.88,11.89,31600.0,8.7668,8.7668,8.7594,8.7668,31600.0
2013-12-11 09:55:00,11.88,11.9,11.88,11.89,63600.0,8.7594,8.7742,8.7594,8.7668,63600.0
2013-12-11 10:00:00,11.88,11.88,11.85,11.86,31200.0,8.7594,8.7594,8.7373,8.7447,31200.0
2013-12-11 10:05:00,11.86,11.87,11.86,11.87,218800.0,8.7447,8.752,8.7447,8.752,218800.0
2013-12-11 10:10:00,11.87,11.93,11.87,11.92,113600.0,8.752,8.7963,8.752,8.7889,113600.0
2013-12-11 10:15:00,11.92,11.93,11.91,11.91,97600.0,8.7889,8.7963,8.7815,8.7815,97600.0
2013-12-11 10:20:00,11.9,11.95,11.9,11.95,134800.0,8.7742,8.811,8.7742,8.811,134800.0
2013-12-11 10:25:00,11.95,11.95,11.93,11.93,212000.0,8.811,8.811,8.7963,8.7963,212000.0
2013-12-11 10:30:00,11.93,11.94,11.93,11.94,189600.0,8.7963,8.8037,8.7963,8.8037,189600.0
2013-12-11 10:35:00,11.94,11.99,11.93,11.97,363600.0,8.8037,8.8405,8.7963,8.8258,363600.0
2013-12-11 10:40:00,11.97,12.0,11.97,11.98,155600.0,8.8258,8.8479,8.8258,8.8332,155600.0
2013-12-11 10:45:00,11.98,11.99,11.96,11.98,170400.0,8.8332,8.8405,8.8184,8.8332,170400.0
2013-12-11 10:50:00,11.97,11.99,11.97,11.98,110000.0,8.8258,8.8405,8.8258,8.8332,110000.0
2013-12-11 10:55:00,11.98,11.98,11.95,11.95,142800.0,8.8332,8.8332,8.811,8.811,142800.0
2013-12-11 11:00:00,11.95,11.97,11.95,11.96,115200.0,8.811,8.8258,8.811,8.8184,115200.0
2013-12-11 11:05:00,11.97,11.97,11.95,11.95,102000.0,8.8258,8.8258,8.811,8.811,102000.0
2013-12-11 11:10:00,11.95,11.97,11.95,11.97,63200.0,8.811,8.8258,8.811,8.8258,63200.0
2013-12-11 11:15:00,11.97,11.97,11.95,11.96,84400.0,8.8258,8.8258,8.811,8.8184,84400.0
2013-12-11 11:20:00,11.96,11.96,11.94,11.95,64800.0,8.8184,8.8184,8.8037,8.811,64800.0
2013-12-11 11:25:00,11.95,11.95,11.94,11.94,85600.0,8.811,8.811,8.8037,8.8037,85600.0
2013-12-11 11:30:00,11.94,11.94,11.93,11.94,124000.0,8.8037,8.8037,8.7963,8.8037,124000.0
2013-12-11 11:35:00,11.94,11.95,11.93,11.93,45600.0,8.8037,8.811,8.7963,8.7963,45600.0
2013-12-11 11:40:00,11.93,11.94,11.93,11.94,58800.0,8.7963,8.8037,8.7963,8.8037,58800.0
2013-12-11 11:45:00,11.94,11.94,11.93,11.93,35600.0,8.8037,8.8037,8.7963,8.7963,35600.0
2013-12-11 11:50:00,11.93,11.94,11.93,11.93,76800.0,8.7963,8.8037,8.7963,8.7963,76800.0
2013-12-11 11:55:00,11.93,11.94,11.93,11.94,32000.0,8.7963,8.8037,8.7963,8.8037,32000.0
2013-12-11 12:00:00,11.94,11.94,11.93,11.93,60400.0,8.8037,8.8037,8.7963,8.7963,60400.0
2013-12-11 12:05:00,11.93,11.94,11.92,11.92,48800.0,8.7963,8.8037,8.7889,8.7889,48800.0
2013-12-11 12:10:00,11.92,11.93,11.92,11.92,32800.0,8.7889,8.7963,8.7889,8.7889,32800.0
2013-12-11 12:15:00,11.92,11.92,11.9,11.92,40400.0,8.7889,8.7889,8.7742,8.7889,40400.0
2013-12-11 12:20:00,11.92,11.92,11.9,11.9,30400.0,8.7889,8.7889,8.7742,8.7742,30400.0
2013-12-11 12:25:00,11.89,11.9,11.89,11.9,42000.0,8.7668,8.7742,8.7668,8.7742,42000.0
2013-12-11 12:30:00,11.89,11.9,11.88,11.89,32400.0,8.7668,8.7742,8.7594,8.7668,32400.0
2013-12-11 12:35:00,11.89,11.91,11.89,11.91,33600.0,8.7668,8.7815,8.7668,8.7815,33600.0
2013-12-11 12:40:00,11.91,11.91,11.9,11.91,48800.0,8.7815,8.7815,8.7742,8.7815,48800.0
2013-12-11 12:45:00,11.91,11.91,11.9,11.9,30800.0,8.7815,8.7815,8.7742,8.7742,30800.0
2013-12-11 12:50:00,11.9,11.9,11.88,11.88,21200.0,8.7742,8.7742,8.7594,8.7594,21200.0
2013-12-11 12:55:00,11.88,11.88,11.87,11.88,23200.0,8.7594,8.7594,8.752,8.7594,23200.0
2013-12-11 13:00:00,11.88,11.9,11.88,11.89,45600.0,8.7594,8.7742,8.7594,8.7668,45600.0
2013-12-11 13:05:00,11.89,11.9,11.89,11.89,39200.0,8.7668,8.7742,8.7668,8.7668,39200.0
2013-12-11 13:10:00,11.89,11.9,11.88,11.9,41600.0,8.7668,8.7742,8.7594,8.7742,41600.0
2013-12-11 13:15:00,11.9,11.92,11.9,11.92,218800.0,8.7742,8.7889,8.7742,8.7889,218800.0
2013-12-11 13:20:00,11.92,11.93,11.92,11.92,93600.0,8.7889,8.7963,8.7889,8.7889,93600.0
2013-12-11 13:25:00,11.92,11.93,11.9,11.9,60800.0,8.7889,8.7963,8.7742,8.7742,60800.0
2013-12-11 13:30:00,11.9,11.91,11.9,11.91,42800.0,8.7742,8.7815,8.7742,8.7815,42800.0
2013-12-11 13:35:00,11.91,11.93,11.9,11.91,128000.0,8.7815,8.7963,8.7742,8.7815,128000.0
2013-12-11 13:40:00,11.9,11.9,11.9,11.9,63200.0,8.7742,8.7742,8.7742,8.7742,63200.0
2013-12-11 13:45:00,11.9,11.91,11.89,11.9,118800.0,8.7742,8.7815,8.7668,8.7742,118800.0
2013-12-11 13:50:00,11.9,11.93,11.9,11.92,68400.0,8.7742,8.7963,8.7742,8.7889,68400.0
2013-12-11 13:55:00,11.93,11.95,11.92,11.95,48400.0,8.7963,8.811,8.7889,8.811,48400.0
2013-12-11 14:00:00,11.95,11.95,11.94,11.95,42800.0,8.811,8.811,8.8037,8.811,42800.0
2013-12-11 14:05:00,11.95,11.95,11.92,11.92,60800.0,8.811,8.811,8.7889,8.7889,60800.0
2013-12-11 14:10:00,11.93,11.93,11.89,11.89,30400.0,8.7963,8.7963,8.7668,8.7668,30400.0
2013-12-11 14:15:00,11.89,11.89,11.87,11.88,67200.0,8.7668,8.7668,8.752,8.7594,67200.0
2013-12-11 14:20:00,11.88,11.88,11.87,11.88,32800.0,8.7594,8.7594,8.752,8.7594,32800.0
2013-12-11 14:25:00,11.88,11.88,11.86,11.87,36000.0,8.7594,8.7594,8.7447,8.752,36000.0
2013-12-11 14:30:00,11.88,11.88,11.85,11.85,51600.0,8.7594,8.7594,8.7373,8.7373,51600.0
2013-12-11 14:35:00,11.86,11.86,11.84,11.85,61200.0,8.7447,8.7447,8.7299,8.7373,61200.0
2013-12-11 14:40:00,11.85,11.85,11.83,11.85,51600.0,8.7373,8.7373,8.7226,8.7373,51600.0
2013-12-11 14:45:00,11.85,11.85,11.84,11.84,59600.0,8.7373,8.7373,8.7299,8.7299,59600.0
2013-12-11 14:50:00,11.84,11.84,11.81,11.81,43200.0,8.7299,8.7299,8.7078,8.7078,43200.0
2013-12-11 14:55:00,11.82,11.82,11.8,11.81,52400.0,8.7152,8.7152,8.7004,8.7078,52400.0
2013-12-11 15:00:00,11.81,11.82,11.8,11.81,67200.0,8.7078,8.7152,8.7004,8.7078,67200.0
2013-12-11 15:05:00,11.81,11.82,11.8,11.82,86400.0,8.7078,8.7152,8.7004,8.7152,86400.0
2013-12-11 15:10:00,11.81,11.82,11.79,11.8,122000.0,8.7078,8.7152,8.6931,8.7004,122000.0
2013-12-11 15:15:00,11.8,11.81,11.79,11.79,49200.0,8.7004,8.7078,8.6931,8.6931,49200.0
2013-12-11 15:20:00,11.79,11.8,11.79,11.8,46400.0,8.6931,8.7004,8.6931,8.7004,46400.0
2013-12-11 15:25:00,11.8,11.8,11.79,11.8,51600.0,8.7004,8.7004,8.6931,8.7004,51600.0
2013-12-11 15:30:00,11.8,11.8,11.78,11.79,73600.0,8.7004,8.7004,8.6857,8.6931,73600.0
2013-12-11 15:35:00,11.79,11.79,11.77,11.77,129600.0,8.6931,8.6931,8.6783,8.6783,129600.0
2013-12-11 15:40:00,11.77,11.77,11.76,11.76,126000.0,8.6783,8.6783,8.6709,8.6709,126000.0
2013-12-11 15:45:00,11.76,11.77,11.75,11.77,158000.0,8.6709,8.6783,8.6636,8.6783,158000.0
2013-12-11 15:50:00,11.77,11.78,11.75,11.75,290400.0,8.6783,8.6857,8.6636,8.6636,290400.0
2013-12-11 15:55:00,11.75,11.77,11.75,11.76,477200.0,8.6636,8.6783,8.6636,8.6709,477200.0
2013-12-12 09:30:00,11.73,11.79,11.72,11.75,77600.0,8.6488,8.6931,8.6414,8.6636,77600.0
2013-12-12 09:35:00,11.76,11.8,11.69,11.7,222000.0,8.6709,8.7004,8.6193,8.6267,222000.0
2013-12-12 09:40:00,11.69,11.69,11.63,11.63,38800.0,8.6193,8.6193,8.5751,8.5751,38800.0
2013-12-12 09:45:00,11.64,11.64,11.57,11.58,80800.0,8.5825,8.5825,8.5308,8.5382,80800.0
2013-12-12 09:50:00,11.58,11.59,11.54,11.58,219600.0,8.5382,8.5456,8.5087,8.5382,219600.0
2013-12-12 09:55:00,11.58,11.59,11.54,11.56,177600.0,8.5382,8.5456,8.5087,8.5235,177600.0
2013-12-12 10:00:00,11.56,11.61,11.56,11.6,156400.0,8.5235,8.5603,8.5235,8.553,156400.0
2013-12-12 10:05:00,11.6,11.65,11.6,11.65,105200.0,8.553,8.5898,8.553,8.5898,105200.0
2013-12-12 10:10:00,11.64,11.66,11.63,11.65,72400.0,8.5825,8.5972,8.5751,8.5898,72400.0
2013-12-12 10:15:00,11.65,11.65,11.61,11.61,74000.0,8.5898,8.5898,8.5603,8.5603,74000.0
2013-12-12 10:20:00,11.62,11.63,11.62,11.62,30800.0,8.5677,8.5751,8.5677,8.5677,30800.0
2013-12-12 10:25:00,11.62,11.62,11.6,11.61,87600.0,8.5677,8.5677,8.553,8.5603,87600.0
2013-12-12 10:30:00,11.61,11.62,11.61,11.62,66400.0,8.5603,8.5677,8.5603,8.5677,66400.0
2013-12-12 10:35:00,11.62,11.62,11.6,11.61,84800.0,8.5677,8.5677,8.553,8.5603,84800.0
2013-12-12 10:40:00,11.62,11.62,11.59,11.61,106000.0,8.5677,8.5677,8.5456,8.5603,106000.0
2013-12-12 10:45:00,11.61,11.62,11.6,11.61,55200.0,8.5603,8.5677,8.553,8.5603,55200.0
2013-12-12 10:50:00,11.61,11.62,11.6,11.62,69600.0,8.5603,8.5677,8.553,8.5677,69600.0
2013-12-12 10:55:00,11.62,11.63,11.61,11.63,95600.0,8.5677,8.5751,8.5603,8.5751,95600.0
2013-12-12 11:00:00,11.63,11.69,11.63,11.69,398800.0,8.5751,8.6193,8.5751,8.6193,398800.0
2013-12-12 11:05:00,11.69,11.71,11.67,11.71,190000.0,8.6193,8.6341,8.6046,8.6341,190000.0
2013-12-12 11:10:00,11.7,11.73,11.7,11.73,64000.0,8.6267,8.6488,8.6267,8.6488,64000.0
2013-12-12 11:15:00,11.73,11.73,11.72,11.72,62000.0,8.6488,8.6488,8.6414,8.6414,62000.0
2013-12-12 11:20:00,11.72,11.72,11.71,11.71,50400.0,8.6414,8.6414,8.6341,8.6341,50400.0
2013-12-12 11:25:00,11.71,11.72,11.69,11.69,103600.0,8.6341,8.6414,8.6193,8.6193,103600.0
2013-12-12 11:30:00,11.69,11.7,11.68,11.68,67600.0,8.6193,8.6267,8.612,8.612,67600.0
2013-12-12 11:35:00,11.68,11.72,11.68,11.71,70000.0,8.612,8.6414,8.612,8.6341,70000.0
2013-12-12 11:40:00,11.71,11.73,11.71,11.73,53200.0,8.6341,8.6488,8.6341,8.6488,53200.0
2013-12-12 11:45:00,11.73,11.73,11.69,11.69,74800.0,8.6488,8.6488,8.6193,8.6193,74800.0
2013-12-12 11:50:00,11.69,11.7,11.68,11.69,45200.0,8.6193,8.6267,8.612,8.6193,45200.0
2013-12-12 11:55:00,11.69,11.69,11.66,11.66,53200.0,8.6193,8.6193,8.5972,8.5972,53200.0
2013-12-12 12:00:00,11.66,11.66,11.63,11.63,100400.0,8.5972,8.5972,8.5751,8.5751,100400.0
2013-12-12 12:05:00,11.63,11.63,11.62,11.63,62400.0,8.5751,8.5751,8.5677,8.5751,62400.0
2013-12-12 12:10:00,11.63,11.64,11.62,11.62,75200.0,8.5751,8.5825,8.5677,8.5677,75200.0
2013-12-12 12:15:00,11.61,11.62,11.6,11.61,66800.0,8.5603,8.5677,8.553,8.5603,66800.0
2013-12-12 12:20:00,11.61,11.61,11.56,11.56,162800.0,8.5603,8.5603,8.5235,8.5235,162800.0
2013-12-12 12:25:00,11.56,11.58,11.56,11.58,106400.0,8.5235,8.5382,8.5235,8.5382,106400.0
2013-12-12 12:30:00,11.58,11.58,11.55,11.55,123200.0,8.5382,8.5382,8.5161,8.5161,123200.0
2013-12-12 12:35:00,11.56,11.59,11.55,11.57,298800.0,8.5235,8.5456,8.5161,8.5308,298800.0
2013-12-12 12:40:00,11.57,11.58,11.56,11.57,175200.0,8.5308,8.5382,8.5235,8.5308,175200.0
2013-12-12 12:45:00,11.57,11.57,11.55,11.56,140800.0,8.5308,8.5308,8.5161,8.5235,140800.0
2013-12-12 12:50:00,11.55,11.59,11.55,11.58,37600.0,8.5161,8.5456,8.5161,8.5382,37600.0
2013-12-12 12:55:00,11.59,11.59,11.57,11.57,71200.0,8.5456,8.5456,8.5308,8.5308,71200.0
2013-12-12 13:00:00,11.57,11.57,11.56,11.56,101600.0,8.5308,8.5308,8.5235,8.5235,101600.0
2013-12-12 13:05:00,11.56,11.58,11.56,11.58,39600.0,8.5235,8.5382,8.5235,8.5382,39600.0
2013-12-12 13:10:00,11.58,11.58,11.56,11.56,60000.0,8.5382,8.5382,8.5235,8.5235,60000.0
2013-12-12 13:15:00,11.56,11.58,11.56,11.56,55600.0,8.5235,8.5382,8.5235,8.5235,55600.0
2013-12-12 13:20:00,11.56,11.56,11.56,11.56,19200.0,8.5235,8.5235,8.5235,8.5235,19200.0
2013-12-12 13:25:00,11.56,11.56,11.56,11.56,41600.0,8.5235,8.5235,8.5235,8.5235,41600.0
2013-12-12 13:30:00,11.56,11.56,11.55,11.56,41200.0,8.5235,8.5235,8.5161,8.5235,41200.0
2013-12-12 13:35:00,11.56,11.56,11.55,11.56,76800.0,8.5235,8.5235,8.5161,8.5235,76800.0
2013-12-12 13:40:00,11.56,11.57,11.56,11.56,56800.0,8.5235,8.5308,8.5235,8.5235,56800.0
2013-12-12 13:45:00,11.56,11.56,11.56,11.56,38000.0,8.5235,8.5235,8.5235,8.5235,38000.0
2013-12-12 13:50:00,11.56,11.56,11.55,11.55,28000.0,8.5235,8.5235,8.5161,8.5161,28000.0
2013-12-12 13:55:00,11.55,11.55,11.54,11.55,66400.0,8.5161,8.5161,8.5087,8.5161,66400.0
2013-12-12 14:00:00,11.55,11.57,11.55,11.56,75600.0,8.5161,8.5308,8.5161,8.5235,75600.0
2013-12-12 14:05:00,11.56,11.56,11.54,11.55,65600.0,8.5235,8.5235,8.5087,8.5161,65600.0
2013-12-12 14:10:00,11.55,11.55,11.54,11.55,89600.0,8.5161,8.5161,8.5087,8.5161,89600.0
2013-12-12 14:15:00,11.55,11.55,11.55,11.55,68400.0,8.5161,8.5161,8.5161,8.5161,68400.0
2013-12-12 14:20:00,11.55,11.55,11.55,11.55,134800.0,8.5161,8.5161,8.5161,8.5161,134800.0
2013-12-12 14:25:00,11.55,11.58,11.55,11.58,123600.0,8.5161,8.5382,8.5161,8.5382,123600.0
2013-12-12 14:30:00,11.58,11.59,11.58,11.59,95600.0,8.5382,8.5456,8.5382,8.5456,95600.0
2013-12-12 14:35:00,11.59,11.59,11.58,11.58,68000.0,8.5456,8.5456,8.5382,8.5382,68000.0
2013-12-12 14:40:00,11.58,11.59,11.58,11.59,20400.0,8.5382,8.5456,8.5382,8.5456,20400.0
2013-12-12 14:45:00,11.59,11.59,11.59,11.59,42800.0,8.5456,8.5456,8.5456,8.5456,42800.0
2013-12-12 14:50:00,11.59,11.62,11.59,11.62,82000.0,8.5456,8.5677,8.5456,8.5677,82000.0
2013-12-12 14:55:00,11.62,11.63,11.62,11.62,110000.0,8.5677,8.5751,8.5677,8.5677,110000.0
2013-12-12 15:00:00,11.62,11.63,11.62,11.63,96000.0,8.5677,8.5751,8.5677,8.5751,96000.0
2013-12-12 15:05:00,11.63,11.63,11.6,11.6,164400.0,8.5751,8.5751,8.553,8.553,164400.0
2013-12-12 15:10:00,11.6,11.61,11.6,11.6,116800.0,8.553,8.5603,8.553,8.553,116800.0
2013-12-12 15:15:00,11.6,11.61,11.59,11.61,90000.0,8.553,8.5603,8.5456,8.5603,90000.0
2013-12-12 15:20:00,11.6,11.63,11.6,11.62,224800.0,8.553,8.5751,8.553,8.5677,224800.0
2013-12-12 15:25:00,11.62,11.63,11.62,11.62,78000.0,8.5677,8.5751,8.5677,8.5677,78000.0
2013-12-12 15:30:00,11.62,11.63,11.62,11.63,90400.0,8.5677,8.5751,8.5677,8.5751,90400.0
2013-12-12 15:35:00,11.63,11.63,11.62,11.62,613200.0,8.5751,8.5751,8.5677,8.5677,613200.0
2013-12-12 15:40:00,11.62,11.63,11.62,11.62,202000.0,8.5677,8.5751,8.5677,8.5677,202000.0
2013-12-12 15:45:00,11.62,11.62,11.61,11.62,147600.0,8.5677,8.5677,8.5603,8.5677,147600.0
2013-12-12 15:50:00,11.62,11.62,11.61,11.62,160400.0,8.5677,8.5677,8.5603,8.5677,160400.0
2013-12-12 15:55:00,11.61,11.61,11.6,11.6,278400.0,8.5603,8.5603,8.553,8.553,278400.0
2013-12-13 09:30:00,11.67,11.67,11.57,11.65,153600.0,8.6046,8.6046,8.5308,8.5898,153600.0
2013-12-13 09:35:00,11.64,11.69,11.64,11.67,55600.0,8.5825,8.6193,8.5825,8.6046,55600.0
2013-12-13 09:40:00,11.66,11.66,11.59,11.59,608400.0,8.5972,8.5972,8.5456,8.5456,608400.0
2013-12-13 09:45:00,11.58,11.58,11.53,11.54,89600.0,8.5382,8.5382,8.5014,8.5087,89600.0
2013-12-13 09:50:00,11.54,11.54,11.5,11.51,201200.0,8.5087,8.5087,8.4792,8.4866,201200.0
2013-12-13 09:55:00,11.51,11.54,11.51,11.52,134400.0,8.4866,8.5087,8.4866,8.494,134400.0
2013-12-13 10:00:00,11.52,11.54,11.52,11.53,79200.0,8.494,8.5087,8.494,8.5014,79200.0
2013-12-13 10:05:00,11.54,11.54,11.53,11.53,86000.0,8.5087,8.5087,8.5014,8.5014,86000.0
2013-12-13 10:10:00,11.53,11.54,11.5,11.51,101600.0,8.5014,8.5087,8.4792,8.4866,101600.0
2013-12-13 10:15:00,11.51,11.51,11.49,11.49,166800.0,8.4866,8.4866,8.4719,8.4719,166800.0
2013-12-13 10:20:00,11.49,11.5,11.49,11.49,69600.0,8.4719,8.4792,8.4719,8.4719,69600.0
2013-12-13 10:25:00,11.49,11.5,11.49,11.49,95600.0,8.4719,8.4792,8.4719,8.4719,95600.0
2013-12-13 10:30:00,11.49,11.51,11.49,11.5,92400.0,8.4719,8.4866,8.4719,8.4792,92400.0
2013-12-13 10:35:00,11.51,11.51,11.5,11.51,36400.0,8.4866,8.4866,8.4792,8.4866,36400.0
2013-12-13 10:40:00,11.51,11.51,11.49,11.49,50000.0,8.4866,8.4866,8.4719,8.4719,50000.0
2013-12-13 10:45:00,11.49,11.5,11.48,11.49,71200.0,8.4719,8.4792,8.4645,8.4719,71200.0
2013-12-13 10:50:00,11.49,11.49,11.47,11.49,52400.0,8.4719,8.4719,8.4571,8.4719,52400.0
2013-12-13 10:55:00,11.49,11.51,11.49,11.5,102000.0,8.4719,8.4866,8.4719,8.4792,102000.0
2013-12-13 11:00:00,11.5,11.51,11.49,11.5,54000.0,8.4792,8.4866,8.4719,8.4792,54000.0
2013-12-13 11:05:00,11.49,11.51,11.49,11.51,88400.0,8.4719,8.4866,8.4719,8.4866,88400.0
2013-12-13 11:10:00,11.51,11.51,11.5,11.51,62800.0,8.4866,8.4866,8.4792,8.4866,62800.0
2013-12-13 11:15:00,11.51,11.52,11.5,11.51,66000.0,8.4866,8.494,8.4792,8.4866,66000.0
2013-12-13 11:20:00,11.51,11.51,11.5,11.51,37200.0,8.4866,8.4866,8.4792,8.4866,37200.0
2013-12-13 11:25:00,11.51,11.51,11.49,11.49,98000.0,8.4866,8.4866,8.4719,8.4719,98000.0
2013-12-13 11:30:00,11.49,11.51,11.49,11.51,97600.0,8.4719,8.4866,8.4719,8.4866,97600.0
2013-12-13 11:35:00,11.51,11.51,11.49,11.49,87200.0,8.4866,8.4866,8.4719,8.4719,87200.0
2013-12-13 11:40:00,11.49,11.5,11.48,11.49,92400.0,8.4719,8.4792,8.4645,8.4719,92400.0
2013-12-13 11:45:00,11.49,11.51,11.48,11.49,115600.0,8.4719,8.4866,8.4645,8.4719,115600.0
2013-12-13 11:50:00,11.49,11.49,11.48,11.49,86000.0,8.4719,8.4719,8.4645,8.4719,86000.0
2013-12-13 11:55:00,11.49,11.5,11.49,11.49,158000.0,8.4719,8.4792,8.4719,8.4719,158000.0
2013-12-13 12:00:00,11.49,11.49,11.48,11.48,75200.0,8.4719,8.4719,8.4645,8.4645,75200.0
2013-12-13 12:05:00,11.49,11.49,11.48,11.48,42000.0,8.4719,8.4719,8.4645,8.4645,42000.0
2013-12-13 12:10:00,11.48,11.49,11.47,11.49,102800.0,8.4645,8.4719,8.4571,8.4719,102800.0
2013-12-13 12:15:00,11.49,11.49,11.48,11.49,73200.0,8.4719,8.4719,8.4645,8.4719,73200.0
2013-12-13 12:20:00,11.49,11.49,11.49,11.49,99600.0,8.4719,8.4719,8.4719,8.4719,99600.0
2013-12-13 12:25:00,11.49,11.49,11.49,11.49,72800.0,8.4719,8.4719,8.4719,8.4719,72800.0
2013-12-13 12:30:00,11.49,11.49,11.47,11.48,126400.0,8.4719,8.4719,8.4571,8.4645,126400.0
2013-12-13 12:35:00,11.48,11.49,11.47,11.49,137600.0,8.4645,8.4719,8.4571,8.4719,137600.0
2013-12-13 12:40:00,11.49,11.49,11.47,11.47,231600.0,8.4719,8.4719,8.4571,8.4571,231600.0
2013-12-13 12:45:00,11.48,11.48,11.46,11.47,106400.0,8.4645,8.4645,8.4497,8.4571,106400.0
2013-12-13 12:50:00,11.47,11.49,11.47,11.49,53200.0,8.4571,8.4719,8.4571,8.4719,53200.0
2013-12-13 12:55:00,11.49,11.49,11.48,11.48,58400.0,8.4719,8.4719,8.4645,8.4645,58400.0
2013-12-13 13:00:00,11.48,11.49,11.48,11.48,63200.0,8.4645,8.4719,8.4645,8.4645,63200.0
2013-12-13 13:05:00,11.48,11.49,11.48,11.49,70400.0,8.4645,8.4719,8.4645,8.4719,70400.0
2013-12-13 13:10:00,11.49,11.49,11.49,11.49,52000.0,8.4719,8.4719,8.4719,8.4719,52000.0
2013-12-13 13:15:00,11.49,11.49,11.48,11.48,114800.0,8.4719,8.4719,8.4645,8.4645,114800.0
2013-12-13 13:20:00,11.48,11.48,11.47,11.47,89600.0,8.4645,8.4645,8.4571,8.4571,89600.0
2013-12-13 13:25:00,11.47,11.47,11.46,11.46,120400.0,8.4571,8.4571,8.4497,8.4497,120400.0
2013-12-13 13:30:00,11.46,11.46,11.45,11.46,123600.0,8.4497,8.4497,8.4424,8.4497,123600.0
2013-12-13 13:35:00,11.46,11.47,11.46,11.47,73600.0,8.4497,8.4571,8.4497,8.4571,73600.0
2013-12-13 13:40:00,11.47,11.48,11.47,11.47,93600.0,8.4571,8.4645,8.4571,8.4571,93600.0
2013-12-13 13:45:00,11.47,11.5,11.47,11.5,55200.0,8.4571,8.4792,8.4571,8.4792,55200.0
2013-12-13 13:50:00,11.5,11.52,11.5,11.52,66400.0,8.4792,8.494,8.4792,8.494,66400.0
2013-12-13 13:55:00,11.52,11.53,11.52,11.52,111600.0,8.494,8.5014,8.494,8.494,111600.0
2013-12-13 14:00:00,11.52,11.54,11.51,11.52,201600.0,8.494,8.5087,8.4866,8.494,201600.0
2013-12-13 14:05:00,11.51,11.51,11.47,11.47,212000.0,8.4866,8.4866,8.4571,8.4571,212000.0
2013-12-13 14:10:00,11.47,11.47,11.45,11.46,124400.0,8.4571,8.4571,8.4424,8.4497,124400.0
2013-12-13 14:15:00,11.46,11.47,11.46,11.47,28000.0,8.4497,8.4571,8.4497,8.4571,28000.0
2013-12-13 14:20:00,11.47,11.47,11.47,11.47,74800.0,8.4571,8.4571,8.4571,8.4571,74800.0
2013-12-13 14:25:00,11.47,11.49,11.47,11.48,82400.0,8.4571,8.4719,8.4571,8.4645,82400.0
2013-12-13 14:30:00,11.48,11.49,11.48,11.48,141200.0,8.4645,8.4719,8.4645,8.4645,141200.0
2013-12-13 14:35:00,11.48,11.49,11.48,11.48,80800.0,8.4645,8.4719,8.4645,8.4645,80800.0
2013-12-13 14:40:00,11.48,11.49,11.48,11.48,49600.0,8.4645,8.4719,8.4645,8.4645,49600.0
2013-12-13 14:45:00,11.48,11.49,11.48,11.48,94000.0,8.4645,8.4719,8.4645,8.4645,94000.0
2013-12-13 14:50:00,11.48,11.49,11.48,11.49,133600.0,8.4645,8.4719,8.4645,8.4719,133600.0
2013-12-13 14:55:00,11.49,11.51,11.49,11.51,57200.0,8.4719,8.4866,8.4719,8.4866,57200.0
2013-12-13 15:00:00,11.51,11.52,11.51,11.52,39200.0,8.4866,8.494,8.4866,8.494,39200.0
2013-12-13 15:05:00,11.52,11.53,11.51,11.53,137200.0,8.494,8.5014,8.4866,8.5014,137200.0
2013-12-13 15:10:00,11.53,11.54,11.53,11.54,86400.0,8.5014,8.5087,8.5014,8.5087,86400.0
2013-12-13 15:15:00,11.54,11.56,11.54,11.56,61200.0,8.5087,8.5235,8.5087,8.5235,61200.0
2013-12-13 15:20:00,11.56,11.59,11.56,11.59,150800.0,8.5235,8.5456,8.5235,8.5456,150800.0
2013-12-13 15:25:00,11.59,11.59,11.57,11.57,161200.0,8.5456,8.5456,8.5308,8.5308,161200.0
2013-12-13 15:30:00,11.57,11.57,11.55,11.56,129600.0,8.5308,8.5308,8.5161,8.5235,129600.0
2013-12-13 15:35:00,11.56,11.56,11.53,11.54,81200.0,8.5235,8.5235,8.5014,8.5087,81200.0
2013-12-13 15:40:00,11.54,11.58,11.54,11.58,139600.0,8.5087,8.5382,8.5087,8.5382,139600.0
2013-12-13 15:45:00,11.57,11.58,11.56,11.57,183200.0,8.5308,8.5382,8.5235,8.5308,183200.0
2013-12-13 15:50:00,11.57,11.58,11.56,11.57,368800.0,8.5308,8.5382,8.5235,8.5308,368800.0
2013-12-13 15:55:00,11.57,11.57,11.56,11.56,479200.0,8.5308,8.5308,8.5235,8.5235,479200.0
2013-12-16 09:30:00,11.58,11.71,11.58,11.7,210400.0,8.5382,8.6341,8.5382,8.6267,210400.0
2013-12-16 09:35:00,11.71,11.72,11.67,11.71,80800.0,8.6341,8.6414,8.6046,8.6341,80800.0
2013-12-16 09:40:00,11.71,11.73,11.68,11.68,164000.0,8.6341,8.6488,8.612,8.612,164000.0
2013-12-16 09:45:00,11.69,11.73,11.68,11.7,78000.0,8.6193,8.6488,8.612,8.6267,78000.0
2013-12-16 09:50:00,11.7,11.71,11.68,11.68,110800.0,8.6267,8.6341,8.612,8.612,110800.0
2013-12-16 09:55:00,11.68,11.69,11.65,11.66,74000.0,8.612,8.6193,8.5898,8.5972,74000.0
2013-12-16 10:00:00,11.66,11.67,11.64,11.65,43600.0,8.5972,8.6046,8.5825,8.5898,43600.0
2013-12-16 10:05:00,11.64,11.65,11.64,11.65,21200.0,8.5825,8.5898,8.5825,8.5898,21200.0
2013-12-16 10:10:00,11.65,11.66,11.64,11.65,66000.0,8.5898,8.5972,8.5825,8.5898,66000.0
2013-12-16 10:15:00,11.65,11.68,11.65,11.68,42400.0,8.5898,8.612,8.5898,8.612,42400.0
2013-12-16 10:20:00,11.68,11.69,11.68,11.69,41600.0,8.612,8.6193,8.612,8.6193,41600.0
2013-12-16 10:25:00,11.69,11.7,11.67,11.67,56400.0,8.6193,8.6267,8.6046,8.6046,56400.0
2013-12-16 10:30:00,11.68,11.68,11.65,11.65,78000.0,8.612,8.612,8.5898,8.5898,78000.0
2013-12-16 10:35:00,11.65,11.65,11.63,11.63,45200.0,8.5898,8.5898,8.5751,8.5751,45200.0
2013-12-16 10:40:00,11.63,11.63,11.63,11.63,17600.0,8.5751,8.5751,8.5751,8.5751,17600.0
2013-12-16 10:45:00,11.64,11.65,11.63,11.64,30000.0,8.5825,8.5898,8.5751,8.5825,30000.0
2013-12-16 10:50:00,11.64,11.66,11.63,11.64,126000.0,8.5825,8.5972,8.5751,8.5825,126000.0
2013-12-16 10:55:00,11.64,11.65,11.62,11.62,45200.0,8.5825,8.5898,8.5677,8.5677,45200.0
2013-12-16 11:00:00,11.63,11.63,11.62,11.62,32800.0,8.5751,8.5751,8.5677,8.5677,32800.0
2013-12-16 11:05:00,11.63,11.63,11.63,11.63,8800.0,8.5751,8.5751,8.5751,8.5751,8800.0
2013-12-16 11:10:00,11.63,11.65,11.63,11.65,43200.0,8.5751,8.5898,8.5751,8.5898,43200.0
2013-12-16 11:15:00,11.65,11.65,11.63,11.64,25600.0,8.5898,8.5898,8.5751,8.5825,25600.0
2013-12-16 11:20:00,11.63,11.65,11.63,11.65,36400.0,8.5751,8.5898,8.5751,8.5898,36400.0
2013-12-16 11:25:00,11.65,11.65,11.63,11.65,44800.0,8.5898,8.5898,8.5751,8.5898,44800.0
2013-12-16 11:30:00,11.65,11.66,11.64,11.65,27600.0,8.5898,8.5972,8.5825,8.5898,27600.0
2013-12-16 11:35:00,11.65,11.65,11.64,11.65,31200.0,8.5898,8.5898,8.5825,8.5898,31200.0
2013-12-16 11:40:00,11.65,11.67,11.65,11.66,50000.0,8.5898,8.6046,8.5898,8.5972,50000.0
2013-12-16 11:45:00,11.67,11.67,11.66,11.66,29200.0,8.6046,8.6046,8.5972,8.5972,29200.0
2013-12-16 11:50:00,11.66,11.66,11.65,11.65,24800.0,8.5972,8.5972,8.5898,8.5898,24800.0
2013-12-16 11:55:00,11.65,11.67,11.65,11.67,26800.0,8.5898,8.6046,8.5898,8.6046,26800.0
2013-12-16 12:00:00,11.67,11.67,11.66,11.66,23600.0,8.6046,8.6046,8.5972,8.5972,23600.0
2013-12-16 12:05:00,11.66,11.67,11.65,11.67,172800.0,8.5972,8.6046,8.5898,8.6046,172800.0
2013-12-16 12:10:00,11.67,11.67,11.65,11.65,87200.0,8.6046,8.6046,8.5898,8.5898,87200.0
2013-12-16 12:15:00,11.65,11.65,11.64,11.65,32400.0,8.5898,8.5898,8.5825,8.5898,32400.0
2013-12-16 12:20:00,11.65,11.66,11.65,11.66,110000.0,8.5898,8.5972,8.5898,8.5972,110000.0
2013-12-16 12:25:00,11.66,11.68,11.65,11.67,39600.0,8.5972,8.612,8.5898,8.6046,39600.0
2013-12-16 12:30:00,11.67,11.68,11.67,11.68,34000.0,8.6046,8.612,8.6046,8.612,34000.0
2013-12-16 12:35:00,11.68,11.69,11.68,11.69,35600.0,8.612,8.6193,8.612,8.6193,35600.0
2013-12-16 12:40:00,11.69,11.69,11.67,11.67,107600.0,8.6193,8.6193,8.6046,8.6046,107600.0
2013-12-16 12:45:00,11.67,11.67,11.66,11.66,29200.0,8.6046,8.6046,8.5972,8.5972,29200.0
2013-12-16 12:50:00,11.66,11.68,11.66,11.67,23200.0,8.5972,8.612,8.5972,8.6046,23200.0
2013-12-16 12:55:00,11.66,11.67,11.66,11.67,15200.0,8.5972,8.6046,8.5972,8.6046,15200.0
2013-12-16 13:00:00,11.67,11.67,11.65,11.65,29600.0,8.6046,8.6046,8.5898,8.5898,29600.0
2013-12-16 13:05:00,11.65,11.66,11.64,11.65,36800.0,8.5898,8.5972,8.5825,8.5898,36800.0
2013-12-16 13:10:00,11.66,11.67,11.66,11.66,51600.0,8.5972,8.6046,8.5972,8.5972,51600.0
2013-12-16 13:15:00,11.66,11.66,11.65,11.65,46000.0,8.5972,8.5972,8.5898,8.5898,46000.0
2013-12-16 13:20:00,11.66,11.67,11.65,11.67,36000.0,8.5972,8.6046,8.5898,8.6046,36000.0
2013-12-16 13:25:00,11.67,11.68,11.67,11.68,38000.0,8.6046,8.612,8.6046,8.612,38000.0
2013-12-16 13:30:00,11.68,11.69,11.68,11.69,24800.0,8.612,8.6193,8.612,8.6193,24800.0
2013-12-16 13:35:00,11.69,11.7,11.69,11.7,43200.0,8.6193,8.6267,8.6193,8.6267,43200.0
2013-12-16 13:40:00,11.7,11.71,11.69,11.71,43600.0,8.6267,8.6341,8.6193,8.6341,43600.0
2013-12-16 13:45:00,11.71,11.72,11.7,11.71,42800.0,8.6341,8.6414,8.6267,8.6341,42800.0
2013-12-16 13:50:00,11.71,11.71,11.7,11.7,52000.0,8.6341,8.6341,8.6267,8.6267,52000.0
2013-12-16 13:55:00,11.7,11.7,11.7,11.7,27200.0,8.6267,8.6267,8.6267,8.6267,27200.0
2013-12-16 14:00:00,11.7,11.71,11.69,11.7,89200.0,8.6267,8.6341,8.6193,8.6267,89200.0
2013-12-16 14:05:00,11.7,11.7,11.69,11.7,43200.0,8.6267,8.6267,8.6193,8.6267,43200.0
2013-12-16 14:10:00,11.7,11.7,11.7,11.7,31200.0,8.6267,8.6267,8.6267,8.6267,31200.0
2013-12-16 14:15:00,11.7,11.7,11.69,11.69,33600.0,8.6267,8.6267,8.6193,8.6193,33600.0
2013-12-16 14:20:00,11.69,11.69,11.68,11.69,22800.0,8.6193,8.6193,8.612,8.6193,22800.0
2013-12-16 14:25:00,11.69,11.69,11.69,11.69,21200.0,8.6193,8.6193,8.6193,8.6193,21200.0
2013-12-16 14:30:00,11.69,11.69,11.68,11.68,48400.0,8.6193,8.6193,8.612,8.612,48400.0
2013-12-16 14:35:00,11.68,11.69,11.68,11.69,36000.0,8.612,8.6193,8.612,8.6193,36000.0
2013-12-16 14:40:00,11.69,11.7,11.69,11.7,27200.0,8.6193,8.6267,8.6193,8.6267,27200.0
2013-12-16 14:45:00,11.7,11.7,11.69,11.69,51200.0,8.6267,8.6267,8.6193,8.6193,51200.0
2013-12-16 14:50:00,11.69,11.7,11.69,11.69,39600.0,8.6193,8.6267,8.6193,8.6193,39600.0
2013-12-16 14:55:00,11.69,11.71,11.69,11.71,376000.0,8.6193,8.6341,8.6193,8.6341,376000.0
2013-12-16 15:00:00,11.71,11.73,11.71,11.73,131200.0,8.6341,8.6488,8.6341,8.6488,131200.0
2013-12-16 15:05:00,11.73,11.75,11.73,11.75,116000.0,8.6488,8.6636,8.6488,8.6636,116000.0
2013-12-16 15:10:00,11.75,11.77,11.74,11.75,158400.0,8.6636,8.6783,8.6562,8.6636,158400.0
2013-12-16 15:15:00,11.75,11.77,11.74,11.77,102800.0,8.6636,8.6783,8.6562,8.6783,102800.0
2013-12-16 15:20:00,11.76,11.76,11.75,11.75,114400.0,8.6709,8.6709,8.6636,8.6636,114400.0
2013-12-16 15:25:00,11.75,11.75,11.74,11.74,95600.0,8.6636,8.6636,8.6562,8.6562,95600.0
2013-12-16 15:30:00,11.74,11.74,11.74,11.74,77600.0,8.6562,8.6562,8.6562,8.6562,77600.0
2013-12-16 15:35:00,11.74,11.74,11.73,11.73,139200.0,8.6562,8.6562,8.6488,8.6488,139200.0
2013-12-16 15:40:00,11.73,11.76,11.73,11.74,201200.0,8.6488,8.6709,8.6488,8.6562,201200.0
2013-12-16 15:45:00,11.74,11.75,11.74,11.75,135200.0,8.6562,8.6636,8.6562,8.6636,135200.0
2013-12-16 15:50:00,11.75,11.76,11.75,11.76,272800.0,8.6636,8.6709,8.6636,8.6709,272800.0
2013-12-16 15:55:00,11.76,11.76,11.75,11.75,377200.0,8.6709,8.6709,8.6636,8.6636,377200.0
2013-12-17 09:30:00,11.73,11.76,11.72,11.73,114000.0,8.6488,8.6709,8.6414,8.6488,114000.0
2013-12-17 09:35:00,11.73,11.74,11.71,11.74,79600.0,8.6488,8.6562,8.6341,8.6562,79600.0
2013-12-17 09:40:00,11.74,11.76,11.72,11.73,178400.0,8.6562,8.6709,8.6414,8.6488,178400.0
2013-12-17 09:45:00,11.73,11.75,11.72,11.72,55600.0,8.6488,8.6636,8.6414,8.6414,55600.0
2013-12-17 09:50:00,11.72,11.74,11.71,11.74,68000.0,8.6414,8.6562,8.6341,8.6562,68000.0
2013-12-17 09:55:00,11.74,11.76,11.74,11.76,44000.0,8.6562,8.6709,8.6562,8.6709,44000.0
2013-12-17 10:00:00,11.76,11.77,11.75,11.77,92000.0,8.6709,8.6783,8.6636,8.6783,92000.0
2013-12-17 10:05:00,11.76,11.77,11.74,11.74,202000.0,8.6709,8.6783,8.6562,8.6562,202000.0
2013-12-17 10:10:00,11.74,11.78,11.74,11.75,123600.0,8.6562,8.6857,8.6562,8.6636,123600.0
2013-12-17 10:15:00,11.76,11.76,11.72,11.72,31200.0,8.6709,8.6709,8.6414,8.6414,31200.0
2013-12-17 10:20:00,11.72,11.76,11.72,11.73,160000.0,8.6414,8.6709,8.6414,8.6488,160000.0
2013-12-17 10:25:00,11.73,11.74,11.72,11.73,50800.0,8.6488,8.6562,8.6414,8.6488,50800.0
2013-12-17 10:30:00,11.73,11.75,11.71,11.75,39600.0,8.6488,8.6636,8.6341,8.6636,39600.0
2013-12-17 10:35:00,11.75,11.78,11.74,11.78,42800.0,8.6636,8.6857,8.6562,8.6857,42800.0
2013-12-17 10:40:00,11.78,11.81,11.77,11.77,212800.0,8.6857,8.7078,8.6783,8.6783,212800.0
2013-12-17 10:45:00,11.78,11.78,11.73,11.73,57200.0,8.6857,8.6857,8.6488,8.6488,57200.0
2013-12-17 10:50:00,11.73,11.74,11.72,11.72,40000.0,8.6488,8.6562,8.6414,8.6414,40000.0
2013-12-17 10:55:00,11.73,11.74,11.72,11.73,126400.0,8.6488,8.6562,8.6414,8.6488,126400.0
2013-12-17 11:00:00,11.73,11.73,11.71,11.72,322000.0,8.6488,8.6488,8.6341,8.6414,322000.0
2013-12-17 11:05:00,11.72,11.74,11.72,11.72,38000.0,8.6414,8.6562,8.6414,8.6414,38000.0
2013-12-17 11:10:00,11.72,11.73,11.71,11.72,26800.0,8.6414,8.6488,8.6341,8.6414,26800.0
2013-12-17 11:15:00,11.72,11.73,11.72,11.72,19600.0,8.6414,8.6488,8.6414,8.6414,19600.0
2013-12-17 11:20:00,11.72,11.72,11.72,11.72,37200.0,8.6414,8.6414,8.6414,8.6414,37200.0
2013-12-17 11:25:00,11.72,11.74,11.71,11.72,102800.0,8.6414,8.6562,8.6341,8.6414,102800.0
2013-12-17 11:30:00,11.72,11.74,11.72,11.73,60400.0,8.6414,8.6562,8.6414,8.6488,60400.0
2013-12-17 11:35:00,11.73,11.76,11.72,11.76,35200.0,8.6488,8.6709,8.6414,8.6709,35200.0
2013-12-17 11:40:00,11.76,11.76,11.72,11.73,57200.0,8.6709,8.6709,8.6414,8.6488,57200.0
2013-12-17 11:45:00,11.72,11.76,11.72,11.73,252800.0,8.6414,8.6709,8.6414,8.6488,252800.0
2013-12-17 11:50:00,11.73,11.74,11.72,11.73,66000.0,8.6488,8.6562,8.6414,8.6488,66000.0
2013-12-17 11:55:00,11.73,11.73,11.72,11.72,53200.0,8.6488,8.6488,8.6414,8.6414,53200.0
2013-12-17 12:00:00,11.72,11.73,11.71,11.72,59200.0,8.6414,8.6488,8.6341,8.6414,59200.0
2013-12-17 12:05:00,11.72,11.73,11.72,11.73,30800.0,8.6414,8.6488,8.6414,8.6488,30800.0
2013-12-17 12:10:00,11.73,11.73,11.71,11.72,107200.0,8.6488,8.6488,8.6341,8.6414,107200.0
2013-12-17 12:15:00,11.72,11.73,11.72,11.72,70400.0,8.6414,8.6488,8.6414,8.6414,70400.0
2013-12-17 12:20:00,11.72,11.73,11.72,11.73,48000.0,8.6414,8.6488,8.6414,8.6488,48000.0
2013-12-17 12:25:00,11.73,11.73,11.72,11.72,40800.0,8.6488,8.6488,8.6414,8.6414,40800.0
2013-12-17 12:30:00,11.72,11.73,11.72,11.72,44800.0,8.6414,8.6488,8.6414,8.6414,44800.0
2013-12-17 12:35:00,11.72,11.73,11.72,11.72,68800.0,8.6414,8.6488,8.6414,8.6414,68800.0
2013-12-17 12:40:00,11.72,11.73,11.72,11.73,52400.0,8.6414,8.6488,8.6414,8.6488,52400.0
2013-12-17 12:45:00,11.73,11.73,11.72,11.72,38000.0,8.6488,8.6488,8.6414,8.6414,38000.0
2013-12-17 12:50:00,11.72,11.73,11.71,11.71,100400.0,8.6414,8.6488,8.6341,8.6341,100400.0
2013-12-17 12:55:00,11.72,11.73,11.72,11.72,32000.0,8.6414,8.6488,8.6414,8.6414,32000.0
2013-12-17 13:00:00,11.72,11.76,11.72,11.76,49600.0,8.6414,8.6709,8.6414,8.6709,49600.0
2013-12-17 13:05:00,11.76,11.76,11.74,11.75,38400.0,8.6709,8.6709,8.6562,8.6636,38400.0
2013-12-17 13:10:00,11.75,11.77,11.75,11.77,54400.0,8.6636,8.6783,8.6636,8.6783,54400.0
2013-12-17 13:15:00,11.77,11.81,11.76,11.81,229200.0,8.6783,8.7078,8.6709,8.7078,229200.0
2013-12-17 13:20:00,11.81,11.81,11.8,11.8,54400.0,8.7078,8.7078,8.7004,8.7004,54400.0
2013-12-17 13:25:00,11.8,11.8,11.77,11.77,64800.0,8.7004,8.7004,8.6783,8.6783,64800.0
2013-12-17 13:30:00,11.77,11.78,11.76,11.76,84400.0,8.6783,8.6857,8.6709,8.6709,84400.0
2013-12-17 13:35:00,11.76,11.77,11.75,11.75,74400.0,8.6709,8.6783,8.6636,8.6636,74400.0
2013-12-17 13:40:00,11.75,11.75,11.74,11.74,68800.0,8.6636,8.6636,8.6562,8.6562,68800.0
2013-12-17 13:45:00,11.74,11.74,11.73,11.73,30400.0,8.6562,8.6562,8.6488,8.6488,30400.0
2013-12-17 13:50:00,11.73,11.74,11.72,11.74,44800.0,8.6488,8.6562,8.6414,8.6562,44800.0
2013-12-17 13:55:00,11.74,11.77,11.74,11.77,47600.0,8.6562,8.6783,8.6562,8.6783,47600.0
2013-12-17 14:00:00,11.77,11.78,11.76,11.77,57200.0,8.6783,8.6857,8.6709,8.6783,57200.0
2013-12-17 14:05:00,11.77,11.79,11.77,11.79,78800.0,8.6783,8.6931,8.6783,8.6931,78800.0
2013-12-17 14:10:00,11.79,11.79,11.78,11.78,86800.0,8.6931,8.6931,8.6857,8.6857,86800.0
2013-12-17 14:15:00,11.78,11.79,11.77,11.78,52000.0,8.6857,8.6931,8.6783,8.6857,52000.0
2013-12-17 14:20:00,11.79,11.79,11.79,11.79,50400.0,8.6931,8.6931,8.6931,8.6931,50400.0
2013-12-17 14:25:00,11.79,11.79,11.78,11.78,79600.0,8.6931,8.6931,8.6857,8.6857,79600.0
2013-12-17 14:30:00,11.78,11.8,11.77,11.77,64400.0,8.6857,8.7004,8.6783,8.6783,64400.0
2013-12-17 14:35:00,11.78,11.78,11.77,11.77,45600.0,8.6857,8.6857,8.6783,8.6783,45600.0
2013-12-17 14:40:00,11.77,11.77,11.76,11.77,48000.0,8.6783,8.6783,8.6709,8.6783,48000.0
2013-12-17 14:45:00,11.77,11.77,11.77,11.77,110400.0,8.6783,8.6783,8.6783,8.6783,110400.0
2013-12-17 14:50:00,11.77,11.77,11.76,11.77,72400.0,8.6783,8.6783,8.6709,8.6783,72400.0
2013-12-17 14:55:00,11.77,11.78,11.77,11.77,83200.0,8.6783,8.6857,8.6783,8.6783,83200.0
2013-12-17 15:00:00,11.77,11.78,11.77,11.78,142800.0,8.6783,8.6857,8.6783,8.6857,142800.0
2013-12-17 15:05:00,11.78,11.8,11.78,11.79,100000.0,8.6857,8.7004,8.6857,8.6931,100000.0
2013-12-17 15:10:00,11.79,11.79,11.78,11.78,79200.0,8.6931,8.6931,8.6857,8.6857,79200.0
2013-12-17 15:15:00,11.78,11.79,11.78,11.79,93600.0,8.6857,8.6931,8.6857,8.6931,93600.0
2013-12-17 15:20:00,11.79,11.79,11.79,11.79,74000.0,8.6931,8.6931,8.6931,8.6931,74000.0
2013-12-17 15:25:00,11.79,11.81,11.78,11.78,301600.0,8.6931,8.7078,8.6857,8.6857,301600.0
2013-12-17 15:30:00,11.79,11.79,11.78,11.79,100800.0,8.6931,8.6931,8.6857,8.6931,100800.0
2013-12-17 15:35:00,11.79,11.81,11.78,11.8,117600.0,8.6931,8.7078,8.6857,8.7004,117600.0
2013-12-17 15:40:00,11.8,11.8,11.79,11.79,123200.0,8.7004,8.7004,8.6931,8.6931,123200.0
2013-12-17 15:45:00,11.79,11.8,11.79,11.79,299600.0,8.6931,8.7004,8.6931,8.6931,299600.0
2013-12-17 15:50:00,11.8,11.8,11.78,11.79,246400.0,8.7004,8.7004,8.6857,8.6931,246400.0
2013-12-17 15:55:00,11.79,11.79,11.78,11.78,261600.0,8.6931,8.6931,8.6857,8.6857,261600.0
2013-12-18 09:30:00,11.75,11.78,11.72,11.77,113600.0,8.6636,8.6857,8.6414,8.6783,113600.0
2013-12-18 09:35:00,11.77,11.83,11.76,11.8,35200.0,8.6783,8.7226,8.6709,8.7004,35200.0
2013-12-18 09:40:00,11.81,11.83,11.81,11.83,28800.0,8.7078,8.7226,8.7078,8.7226,28800.0
2013-12-18 09:45:00,11.82,11.83,11.81,11.83,46800.0,8.7152,8.7226,8.7078,8.7226,46800.0
2013-12-18 09:50:00,11.83,11.86,11.82,11.83,210400.0,8.7226,8.7447,8.7152,8.7226,210400.0
2013-12-18 09:55:00,11.83,11.84,11.82,11.84,20800.0,8.7226,8.7299,8.7152,8.7299,20800.0
2013-12-18 10:00:00,11.84,11.86,11.83,11.86,28000.0,8.7299,8.7447,8.7226,8.7447,28000.0
2013-12-18 10:05:00,11.86,11.86,11.84,11.85,32000.0,8.7447,8.7447,8.7299,8.7373,32000.0
2013-12-18 10:10:00,11.85,11.86,11.85,11.86,28800.0,8.7373,8.7447,8.7373,8.7447,28800.0
2013-12-18 10:15:00,11.85,11.86,11.83,11.83,65600.0,8.7373,8.7447,8.7226,8.7226,65600.0
2013-12-18 10:20:00,11.83,11.83,11.81,11.81,23600.0,8.7226,8.7226,8.7078,8.7078,23600.0
2013-12-18 10:25:00,11.81,11.83,11.81,11.82,62400.0,8.7078,8.7226,8.7078,8.7152,62400.0
2013-12-18 10:30:00,11.82,11.84,11.81,11.83,41600.0,8.7152,8.7299,8.7078,8.7226,41600.0
2013-12-18 10:35:00,11.83,11.83,11.82,11.83,14800.0,8.7226,8.7226,8.7152,8.7226,14800.0
2013-12-18 10:40:00,11.83,11.83,11.8,11.8,46800.0,8.7226,8.7226,8.7004,8.7004,46800.0
2013-12-18 10:45:00,11.8,11.81,11.78,11.78,57600.0,8.7004,8.7078,8.6857,8.6857,57600.0
2013-12-18 10:50:00,11.78,11.78,11.76,11.78,50800.0,8.6857,8.6857,8.6709,8.6857,50800.0
2013-12-18 10:55:00,11.78,11.8,11.77,11.8,268800.0,8.6857,8.7004,8.6783,8.7004,268800.0
2013-12-18 11:00:00,11.79,11.82,11.79,11.81,58800.0,8.6931,8.7152,8.6931,8.7078,58800.0
2013-12-18 11:05:00,11.81,11.81,11.8,11.8,14800.0,8.7078,8.7078,8.7004,8.7004,14800.0
2013-12-18 11:10:00,11.81,11.81,11.8,11.8,20000.0,8.7078,8.7078,8.7004,8.7004,20000.0
2013-12-18 11:15:00,11.8,11.81,11.8,11.81,15600.0,8.7004,8.7078,8.7004,8.7078,15600.0
2013-12-18 11:20:00,11.81,11.81,11.81,11.81,13600.0,8.7078,8.7078,8.7078,8.7078,13600.0
2013-12-18 11:25:00,11.81,11.81,11.78,11.78,31600.0,8.7078,8.7078,8.6857,8.6857,31600.0
2013-12-18 11:30:00,11.78,11.79,11.77,11.78,26400.0,8.6857,8.6931,8.6783,8.6857,26400.0
2013-12-18 11:35:00,11.78,11.78,11.77,11.77,69200.0,8.6857,8.6857,8.6783,8.6783,69200.0
2013-12-18 11:40:00,11.77,11.77,11.75,11.75,277200.0,8.6783,8.6783,8.6636,8.6636,277200.0
2013-12-18 11:45:00,11.75,11.76,11.72,11.73,115600.0,8.6636,8.6709,8.6414,8.6488,115600.0
2013-12-18 11:50:00,11.73,11.74,11.72,11.73,28400.0,8.6488,8.6562,8.6414,8.6488,28400.0
2013-12-18 11:55:00,11.73,11.74,11.72,11.74,9600.0,8.6488,8.6562,8.6414,8.6562,9600.0
2013-12-18 12:00:00,11.73,11.74,11.73,11.74,23200.0,8.6488,8.6562,8.6488,8.6562,23200.0
2013-12-18 12:05:00,11.74,11.75,11.73,11.74,25600.0,8.6562,8.6636,8.6488,8.6562,25600.0
2013-12-18 12:10:00,11.74,11.76,11.74,11.76,28000.0,8.6562,8.6709,8.6562,8.6709,28000.0
2013-12-18 12:15:00,11.76,11.76,11.75,11.75,34000.0,8.6709,8.6709,8.6636,8.6636,34000.0
2013-12-18 12:20:00,11.75,11.76,11.75,11.76,26800.0,8.6636,8.6709,8.6636,8.6709,26800.0
2013-12-18 12:25:00,11.76,11.76,11.75,11.75,148000.0,8.6709,8.6709,8.6636,8.6636,148000.0
2013-12-18 12:30:00,11.75,11.75,11.74,11.74,171600.0,8.6636,8.6636,8.6562,8.6562,171600.0
2013-12-18 12:35:00,11.74,11.76,11.73,11.75,133200.0,8.6562,8.6709,8.6488,8.6636,133200.0
2013-12-18 12:40:00,11.76,11.77,11.76,11.77,55200.0,8.6709,8.6783,8.6709,8.6783,55200.0
2013-12-18 12:45:00,11.77,11.78,11.77,11.78,36800.0,8.6783,8.6857,8.6783,8.6857,36800.0
2013-12-18 12:50:00,11.78,11.78,11.77,11.77,41600.0,8.6857,8.6857,8.6783,8.6783,41600.0
2013-12-18 12:55:00,11.77,11.79,11.76,11.77,40400.0,8.6783,8.6931,8.6709,8.6783,40400.0
2013-12-18 13:00:00,11.77,11.78,11.75,11.76,51200.0,8.6783,8.6857,8.6636,8.6709,51200.0
2013-12-18 13:05:00,11.76,11.78,11.76,11.78,62800.0,8.6709,8.6857,8.6709,8.6857,62800.0
2013-12-18 13:10:00,11.78,11.78,11.74,11.75,101600.0,8.6857,8.6857,8.6562,8.6636,101600.0
2013-12-18 13:15:00,11.76,11.78,11.75,11.78,105200.0,8.6709,8.6857,8.6636,8.6857,105200.0
2013-12-18 13:20:00,11.77,11.79,11.77,11.77,72800.0,8.6783,8.6931,8.6783,8.6783,72800.0
2013-12-18 13:25:00,11.77,11.78,11.76,11.77,15200.0,8.6783,8.6857,8.6709,8.6783,15200.0
2013-12-18 13:30:00,11.77,11.77,11.75,11.75,32000.0,8.6783,8.6783,8.6636,8.6636,32000.0
2013-12-18 13:35:00,11.74,11.75,11.74,11.74,46800.0,8.6562,8.6636,8.6562,8.6562,46800.0
2013-12-18 13:40:00,11.74,11.74,11.72,11.73,66000.0,8.6562,8.6562,8.6414,8.6488,66000.0
2013-12-18 13:45:00,11.72,11.73,11.72,11.72,36000.0,8.6414,8.6488,8.6414,8.6414,36000.0
2013-12-18 13:50:00,11.72,11.72,11.71,11.72,36000.0,8.6414,8.6414,8.6341,8.6414,36000.0
2013-12-18 13:55:00,11.72,11.74,11.7,11.72,108400.0,8.6414,8.6562,8.6267,8.6414,108400.0
2013-12-18 14:00:00,11.72,11.81,11.64,11.79,347600.0,8.6414,8.7078,8.5825,8.6931,347600.0
2013-12-18 14:05:00,11.78,11.9,11.78,11.89,168400.0,8.6857,8.7742,8.6857,8.7668,168400.0
2013-12-18 14:10:00,11.89,11.89,11.84,11.84,132000.0,8.7668,8.7668,8.7299,8.7299,132000.0
2013-12-18 14:15:00,11.84,11.85,11.83,11.85,126800.0,8.7299,8.7373,8.7226,8.7373,126800.0
2013-12-18 14:20:00,11.85,11.87,11.83,11.87,107600.0,8.7373,8.752,8.7226,8.752,107600.0
2013-12-18 14:25:00,11.86,11.87,11.84,11.85,48400.0,8.7447,8.752,8.7299,8.7373,48400.0
2013-12-18 14:30:00,11.85,11.87,11.84,11.87,101200.0,8.7373,8.752,8.7299,8.752,101200.0
2013-12-18 14:35:00,11.86,11.93,11.86,11.93,80800.0,8.7447,8.7963,8.7447,8.7963,80800.0
2013-12-18 14:40:00,11.92,11.94,11.9,11.91,364800.0,8.7889,8.8037,8.7742,8.7815,364800.0
2013-12-18 14:45:00,11.91,11.92,11.9,11.9,93600.0,8.7815,8.7889,8.7742,8.7742,93600.0
2013-12-18 14:50:00,11.9,11.92,11.89,11.9,126400.0,8.7742,8.7889,8.7668,8.7742,126400.0
2013-12-18 14:55:00,11.9,11.93,11.89,11.93,221600.0,8.7742,8.7963,8.7668,8.7963,221600.0
2013-12-18 15:00:00,11.93,11.93,11.91,11.92,118800.0,8.7963,8.7963,8.7815,8.7889,118800.0
2013-12-18 15:05:00,11.92,11.94,11.92,11.94,121600.0,8.7889,8.8037,8.7889,8.8037,121600.0
2013-12-18 15:10:00,11.94,11.97,11.94,11.95,207200.0,8.8037,8.8258,8.8037,8.811,207200.0
2013-12-18 15:15:00,11.96,11.96,11.95,11.95,108400.0,8.8184,8.8184,8.811,8.811,108400.0
2013-12-18 15:20:00,11.95,11.97,11.94,11.95,130800.0,8.811,8.8258,8.8037,8.811,130800.0
2013-12-18 15:25:00,11.95,11.95,11.91,11.93,119200.0,8.811,8.811,8.7815,8.7963,119200.0
2013-12-18 15:30:00,11.93,11.94,11.92,11.93,149600.0,8.7963,8.8037,8.7889,8.7963,149600.0
2013-12-18 15:35:00,11.93,11.97,11.93,11.97,170000.0,8.7963,8.8258,8.7963,8.8258,170000.0
2013-12-18 15:40:00,11.97,11.99,11.97,11.98,146000.0,8.8258,8.8405,8.8258,8.8332,146000.0
2013-12-18 15:45:00,11.98,11.99,11.94,11.97,514400.0,8.8332,8.8405,8.8037,8.8258,514400.0
2013-12-18 15:50:00,11.97,11.98,11.96,11.98,399200.0,8.8258,8.8332,8.8184,8.8332,399200.0
2013-12-18 15:55:00,11.98,12.01,11.97,12.0,752400.0,8.8332,8.8553,8.8258,8.8479,752400.0
2013-12-19 09:30:00,12.03,12.03,11.86,11.95,191600.0,8.87,8.87,8.7447,8.811,191600.0
2013-12-19 09:35:00,11.94,11.99,11.94,11.96,148400.0,8.8037,8.8405,8.8037,8.8184,148400.0
2013-12-19 09:40:00,11.95,11.97,11.9,11.95,62000.0,8.811,8.8258,8.7742,8.811,62000.0
2013-12-19 09:45:00,11.95,11.95,11.9,11.92,92000.0,8.811,8.811,8.7742,8.7889,92000.0
2013-12-19 09:50:00,11.91,11.92,11.9,11.91,91200.0,8.7815,8.7889,8.7742,8.7815,91200.0
2013-12-19 09:55:00,11.9,11.94,11.9,11.92,110400.0,8.7742,8.8037,8.7742,8.7889,110400.0
2013-12-19 10:00:00,11.91,11.92,11.89,11.9,77600.0,8.7815,8.7889,8.7668,8.7742,77600.0
2013-12-19 10:05:00,11.9,11.91,11.88,11.89,37600.0,8.7742,8.7815,8.7594,8.7668,37600.0
2013-12-19 10:10:00,11.89,11.89,11.85,11.86,60800.0,8.7668,8.7668,8.7373,8.7447,60800.0
2013-12-19 10:15:00,11.85,11.9,11.85,11.9,68800.0,8.7373,8.7742,8.7373,8.7742,68800.0
2013-12-19 10:20:00,11.9,11.92,11.9,11.9,45200.0,8.7742,8.7889,8.7742,8.7742,45200.0
2013-12-19 10:25:00,11.9,11.92,11.9,11.92,38000.0,8.7742,8.7889,8.7742,8.7889,38000.0
2013-12-19 10:30:00,11.92,11.93,11.9,11.91,52000.0,8.7889,8.7963,8.7742,8.7815,52000.0
2013-12-19 10:35:00,11.91,11.91,11.89,11.9,32800.0,8.7815,8.7815,8.7668,8.7742,32800.0
2013-12-19 10:40:00,11.89,11.93,11.89,11.93,39600.0,8.7668,8.7963,8.7668,8.7963,39600.0
2013-12-19 10:45:00,11.93,11.94,11.91,11.92,29200.0,8.7963,8.8037,8.7815,8.7889,29200.0
2013-12-19 10:50:00,11.92,11.94,11.91,11.94,32400.0,8.7889,8.8037,8.7815,8.8037,32400.0
2013-12-19 10:55:00,11.94,11.94,11.93,11.93,35600.0,8.8037,8.8037,8.7963,8.7963,35600.0
2013-12-19 11:00:00,11.93,11.94,11.93,11.93,28400.0,8.7963,8.8037,8.7963,8.7963,28400.0
2013-12-19 11:05:00,11.93,11.94,11.93,11.94,34000.0,8.7963,8.8037,8.7963,8.8037,34000.0
2013-12-19 11:10:00,11.94,11.94,11.93,11.93,27600.0,8.8037,8.8037,8.7963,8.7963,27600.0
2013-12-19 11:15:00,11.93,11.94,11.93,11.93,40800.0,8.7963,8.8037,8.7963,8.7963,40800.0
2013-12-19 11:20:00,11.93,11.93,11.91,11.93,141200.0,8.7963,8.7963,8.7815,8.7963,141200.0
2013-12-19 11:25:00,11.93,11.94,11.93,11.93,82000.0,8.7963,8.8037,8.7963,8.7963,82000.0
2013-12-19 11:30:00,11.94,11.96,11.93,11.95,41600.0,8.8037,8.8184,8.7963,8.811,41600.0
2013-12-19 11:35:00,11.96,11.96,11.94,11.94,37600.0,8.8184,8.8184,8.8037,8.8037,37600.0
2013-12-19 11:40:00,11.94,11.96,11.94,11.95,36400.0,8.8037,8.8184,8.8037,8.811,36400.0
2013-12-19 11:45:00,11.95,11.95,11.94,11.94,19600.0,8.811,8.811,8.8037,8.8037,19600.0
2013-12-19 11:50:00,11.94,11.94,11.93,11.94,18000.0,8.8037,8.8037,8.7963,8.8037,18000.0
2013-12-19 11:55:00,11.94,11.94,11.93,11.93,29200.0,8.8037,8.8037,8.7963,8.7963,29200.0
2013-12-19 12:00:00,11.93,11.93,11.92,11.92,66800.0,8.7963,8.7963,8.7889,8.7889,66800.0
2013-12-19 12:05:00,11.93,11.94,11.92,11.94,32400.0,8.7963,8.8037,8.7889,8.8037,32400.0
2013-12-19 12:10:00,11.94,11.94,11.93,11.93,18400.0,8.8037,8.8037,8.7963,8.7963,18400.0
2013-12-19 12:15:00,11.94,11.95,11.93,11.95,33200.0,8.8037,8.811,8.7963,8.811,33200.0
2013-12-19 12:20:00,11.94,11.95,11.94,11.95,67200.0,8.8037,8.811,8.8037,8.811,67200.0
2013-12-19 12:25:00,11.94,11.94,11.92,11.92,70400.0,8.8037,8.8037,8.7889,8.7889,70400.0
2013-12-19 12:30:00,11.92,11.92,11.9,11.91,26800.0,8.7889,8.7889,8.7742,8.7815,26800.0
2013-12-19 12:35:00,11.91,11.93,11.91,11.93,42800.0,8.7815,8.7963,8.7815,8.7963,42800.0
2013-12-19 12:40:00,11.93,11.93,11.93,11.93,18800.0,8.7963,8.7963,8.7963,8.7963,18800.0
2013-12-19 12:45:00,11.93,11.93,11.92,11.93,43600.0,8.7963,8.7963,8.7889,8.7963,43600.0
2013-12-19 12:50:00,11.93,11.94,11.92,11.94,72800.0,8.7963,8.8037,8.7889,8.8037,72800.0
2013-12-19 12:55:00,11.94,11.94,11.94,11.94,13600.0,8.8037,8.8037,8.8037,8.8037,13600.0
2013-12-19 13:00:00,11.94,11.94,11.93,11.93,38800.0,8.8037,8.8037,8.7963,8.7963,38800.0
2013-12-19 13:05:00,11.93,11.95,11.93,11.95,114400.0,8.7963,8.811,8.7963,8.811,114400.0
2013-12-19 13:10:00,11.95,11.96,11.95,11.96,51200.0,8.811,8.8184,8.811,8.8184,51200.0
2013-12-19 13:15:00,11.96,11.97,11.96,11.97,31600.0,8.8184,8.8258,8.8184,8.8258,31600.0
2013-12-19 13:20:00,11.97,11.97,11.96,11.96,32000.0,8.8258,8.8258,8.8184,8.8184,32000.0
2013-12-19 13:25:00,11.96,11.98,11.95,11.95,75600.0,8.8184,8.8332,8.811,8.811,75600.0
2013-12-19 13:30:00,11.95,11.97,11.95,11.96,30800.0,8.811,8.8258,8.811,8.8184,30800.0
2013-12-19 13:35:00,11.96,11.96,11.95,11.95,27200.0,8.8184,8.8184,8.811,8.811,27200.0
2013-12-19 13:40:00,11.95,11.96,11.94,11.96,26000.0,8.811,8.8184,8.8037,8.8184,26000.0
2013-12-19 13:45:00,11.96,11.97,11.95,11.96,53600.0,8.8184,8.8258,8.811,8.8184,53600.0
2013-12-19 13:50:00,11.96,11.97,11.95,11.97,21200.0,8.8184,8.8258,8.811,8.8258,21200.0
2013-12-19 13:55:00,11.97,11.97,11.96,11.97,120400.0,8.8258,8.8258,8.8184,8.8258,120400.0
2013-12-19 14:00:00,11.97,11.98,11.97,11.97,62000.0,8.8258,8.8332,8.8258,8.8258,62000.0
2013-12-19 14:05:00,11.97,11.99,11.97,11.99,43200.0,8.8258,8.8405,8.8258,8.8405,43200.0
2013-12-19 14:10:00,11.99,12.0,11.99,12.0,90000.0,8.8405,8.8479,8.8405,8.8479,90000.0
2013-12-19 14:15:00,12.0,12.01,11.99,12.01,101600.0,8.8479,8.8553,8.8405,8.8553,101600.0
2013-12-19 14:20:00,12.01,12.01,11.99,12.0,62400.0,8.8553,8.8553,8.8405,8.8479,62400.0
2013-12-19 14:25:00,12.0,12.01,12.0,12.0,90400.0,8.8479,8.8553,8.8479,8.8479,90400.0
2013-12-19 14:30:00,12.0,12.0,12.0,12.0,76800.0,8.8479,8.8479,8.8479,8.8479,76800.0
2013-12-19 14:35:00,12.0,12.01,12.0,12.0,97200.0,8.8479,8.8553,8.8479,8.8479,97200.0
2013-12-19 14:40:00,12.0,12.0,11.99,12.0,59600.0,8.8479,8.8479,8.8405,8.8479,59600.0
2013-12-19 14:45:00,12.0,12.0,11.99,11.99,154800.0,8.8479,8.8479,8.8405,8.8405,154800.0
2013-12-19 14:50:00,11.99,11.99,11.98,11.99,79200.0,8.8405,8.8405,8.8332,8.8405,79200.0
2013-12-19 14:55:00,11.99,11.99,11.99,11.99,35600.0,8.8405,8.8405,8.8405,8.8405,35600.0
2013-12-19 15:00:00,11.99,12.0,11.99,12.0,58000.0,8.8405,8.8479,8.8405,8.8479,58000.0
2013-12-19 15:05:00,12.0,12.01,12.0,12.01,65600.0,8.8479,8.8553,8.8479,8.8553,65600.0
2013-12-19 15:10:00,12.01,12.01,12.0,12.01,66000.0,8.8553,8.8553,8.8479,8.8553,66000.0
2013-12-19 15:15:00,12.01,12.01,11.99,12.01,54400.0,8.8553,8.8553,8.8405,8.8553,54400.0
2013-12-19 15:20:00,12.01,12.01,12.01,12.01,58800.0,8.8553,8.8553,8.8553,8.8553,58800.0
2013-12-19 15:25:00,12.01,12.01,11.99,12.0,78800.0,8.8553,8.8553,8.8405,8.8479,78800.0
2013-12-19 15:30:00,12.0,12.0,11.99,11.99,88400.0,8.8479,8.8479,8.8405,8.8405,88400.0
2013-12-19 15:35:00,11.99,12.01,11.99,12.0,157600.0,8.8405,8.8553,8.8405,8.8479,157600.0
2013-12-19 15:40:00,12.01,12.01,12.0,12.0,86000.0,8.8553,8.8553,8.8479,8.8479,86000.0
2013-12-19 15:45:00,12.0,12.0,11.99,11.99,198400.0,8.8479,8.8479,8.8405,8.8405,198400.0
2013-12-19 15:50:00,11.99,12.0,11.99,11.99,190800.0,8.8405,8.8479,8.8405,8.8405,190800.0
2013-12-19 15:55:00,11.99,12.01,11.99,12.0,397600.0,8.8405,8.8553,8.8405,8.8479,397600.0
2013-12-20 09:30:00,11.4,11.49,11.0,11.24,4414000.0,8.4055,8.4719,8.1106,8.2875,4414000.0
2013-12-20 09:35:00,11.27,11.31,11.23,11.26,1250800.0,8.3097,8.3391,8.2802,8.3023,1250800.0
2013-12-20 09:40:00,11.26,11.36,11.22,11.34,2122400.0,8.3023,8.376,8.2728,8.3613,2122400.0
2013-12-20 09:45:00,11.35,11.36,11.24,11.28,761200.0,8.3686,8.376,8.2875,8.317,761200.0
2013-12-20 09:50:00,11.26,11.29,11.23,11.27,515600.0,8.3023,8.3244,8.2802,8.3097,515600.0
2013-12-20 09:55:00,11.27,11.28,11.24,11.26,190000.0,8.3097,8.317,8.2875,8.3023,190000.0
2013-12-20 10:00:00,11.27,11.27,11.21,11.23,500800.0,8.3097,8.3097,8.2654,8.2802,500800.0
2013-12-20 10:05:00,11.23,11.26,11.23,11.25,404400.0,8.2802,8.3023,8.2802,8.2949,404400.0
2013-12-20 10:10:00,11.25,11.31,11.22,11.25,502000.0,8.2949,8.3391,8.2728,8.2949,502000.0
2013-12-20 10:15:00,11.25,11.34,11.25,11.34,497200.0,8.2949,8.3613,8.2949,8.3613,497200.0
2013-12-20 10:20:00,11.34,11.37,11.33,11.33,399600.0,8.3613,8.3834,8.3539,8.3539,399600.0
2013-12-20 10:25:00,11.33,11.37,11.32,11.36,324000.0,8.3539,8.3834,8.3465,8.376,324000.0
2013-12-20 10:30:00,11.36,11.38,11.36,11.37,708800.0,8.376,8.3908,8.376,8.3834,708800.0
2013-12-20 10:35:00,11.37,11.4,11.35,11.38,765600.0,8.3834,8.4055,8.3686,8.3908,765600.0
2013-12-20 10:40:00,11.38,11.39,11.37,11.38,239600.0,8.3908,8.3981,8.3834,8.3908,239600.0
2013-12-20 10:45:00,11.38,11.4,11.36,11.38,417600.0,8.3908,8.4055,8.376,8.3908,417600.0
2013-12-20 10:50:00,11.38,11.38,11.36,11.38,646000.0,8.3908,8.3908,8.376,8.3908,646000.0
2013-12-20 10:55:00,11.38,11.41,11.38,11.39,672000.0,8.3908,8.4129,8.3908,8.3981,672000.0
2013-12-20 11:00:00,11.39,11.4,11.38,11.38,226800.0,8.3981,8.4055,8.3908,8.3908,226800.0
2013-12-20 11:05:00,11.38,11.4,11.37,11.39,248000.0,8.3908,8.4055,8.3834,8.3981,248000.0
2013-12-20 11:10:00,11.39,11.4,11.38,11.4,587200.0,8.3981,8.4055,8.3908,8.4055,587200.0
2013-12-20 11:15:00,11.4,11.42,11.4,11.4,261600.0,8.4055,8.4202,8.4055,8.4055,261600.0
2013-12-20 11:20:00,11.4,11.41,11.4,11.4,234000.0,8.4055,8.4129,8.4055,8.4055,234000.0
2013-12-20 11:25:00,11.4,11.41,11.4,11.4,242400.0,8.4055,8.4129,8.4055,8.4055,242400.0
2013-12-20 11:30:00,11.4,11.43,11.4,11.41,982000.0,8.4055,8.4276,8.4055,8.4129,982000.0
2013-12-20 11:35:00,11.4,11.45,11.4,11.45,290400.0,8.4055,8.4424,8.4055,8.4424,290400.0
2013-12-20 11:40:00,11.45,11.49,11.44,11.48,1061200.0,8.4424,8.4719,8.435,8.4645,1061200.0
2013-12-20 11:45:00,11.47,11.49,11.46,11.49,172400.0,8.4571,8.4719,8.4497,8.4719,172400.0
2013-12-20 11:50:00,11.49,11.49,11.47,11.48,195600.0,8.4719,8.4719,8.4571,8.4645,195600.0
2013-12-20 11:55:00,11.48,11.49,11.47,11.48,1786800.0,8.4645,8.4719,8.4571,8.4645,1786800.0
2013-12-20 12:00:00,11.48,11.48,11.46,11.47,176400.0,8.4645,8.4645,8.4497,8.4571,176400.0
2013-12-20 12:05:00,11.47,11.47,11.46,11.47,130800.0,8.4571,8.4571,8.4497,8.4571,130800.0
2013-12-20 12:10:00,11.47,11.47,11.42,11.42,232800.0,8.4571,8.4571,8.4202,8.4202,232800.0
2013-12-20 12:15:00,11.42,11.42,11.4,11.41,367200.0,8.4202,8.4202,8.4055,8.4129,367200.0
2013-12-20 12:20:00,11.41,11.44,11.41,11.43,214800.0,8.4129,8.435,8.4129,8.4276,214800.0
2013-12-20 12:25:00,11.43,11.45,11.42,11.43,112400.0,8.4276,8.4424,8.4202,8.4276,112400.0
2013-12-20 12:30:00,11.43,11.43,11.42,11.42,94000.0,8.4276,8.4276,8.4202,8.4202,94000.0
2013-12-20 12:35:00,11.42,11.45,11.42,11.44,220800.0,8.4202,8.4424,8.4202,8.435,220800.0
2013-12-20 12:40:00,11.44,11.45,11.44,11.45,207600.0,8.435,8.4424,8.435,8.4424,207600.0
2013-12-20 12:45:00,11.45,11.45,11.44,11.44,184800.0,8.4424,8.4424,8.435,8.435,184800.0
2013-12-20 12:50:00,11.44,11.48,11.44,11.46,283600.0,8.435,8.4645,8.435,8.4497,283600.0
2013-12-20 12:55:00,11.46,11.46,11.44,11.44,168000.0,8.4497,8.4497,8.435,8.435,168000.0
2013-12-20 13:00:00,11.44,11.46,11.44,11.45,129600.0,8.435,8.4497,8.435,8.4424,129600.0
2013-12-20 13:05:00,11.45,11.46,11.45,11.45,146000.0,8.4424,8.4497,8.4424,8.4424,146000.0
2013-12-20 13:10:00,11.45,11.45,11.45,11.45,182800.0,8.4424,8.4424,8.4424,8.4424,182800.0
2013-12-20 13:15:00,11.45,11.46,11.45,11.45,138000.0,8.4424,8.4497,8.4424,8.4424,138000.0
2013-12-20 13:20:00,11.45,11.5,11.45,11.46,436000.0,8.4424,8.4792,8.4424,8.4497,436000.0
2013-12-20 13:25:00,11.46,11.46,11.45,11.46,99600.0,8.4497,8.4497,8.4424,8.4497,99600.0
2013-12-20 13:30:00,11.46,11.46,11.45,11.46,79600.0,8.4497,8.4497,8.4424,8.4497,79600.0
2013-12-20 13:35:00,11.45,11.46,11.45,11.46,80400.0,8.4424,8.4497,8.4424,8.4497,80400.0
2013-12-20 13:40:00,11.46,11.46,11.45,11.45,82800.0,8.4497,8.4497,8.4424,8.4424,82800.0
2013-12-20 13:45:00,11.45,11.47,11.45,11.46,84800.0,8.4424,8.4571,8.4424,8.4497,84800.0
2013-12-20 13:50:00,11.46,11.46,11.45,11.46,52000.0,8.4497,8.4497,8.4424,8.4497,52000.0
2013-12-20 13:55:00,11.46,11.47,11.46,11.47,167200.0,8.4497,8.4571,8.4497,8.4571,167200.0
2013-12-20 14:00:00,11.47,11.48,11.46,11.48,120400.0,8.4571,8.4645,8.4497,8.4645,120400.0
2013-12-20 14:05:00,11.48,11.49,11.47,11.47,164800.0,8.4645,8.4719,8.4571,8.4571,164800.0
2013-12-20 14:10:00,11.47,11.49,11.47,11.49,119200.0,8.4571,8.4719,8.4571,8.4719,119200.0
2013-12-20 14:15:00,11.49,11.49,11.48,11.49,172800.0,8.4719,8.4719,8.4645,8.4719,172800.0
2013-12-20 14:20:00,11.49,11.49,11.49,11.49,131600.0,8.4719,8.4719,8.4719,8.4719,131600.0
2013-12-20 14:25:00,11.49,11.49,11.49,11.49,183200.0,8.4719,8.4719,8.4719,8.4719,183200.0
2013-12-20 14:30:00,11.49,11.49,11.49,11.49,167600.0,8.4719,8.4719,8.4719,8.4719,167600.0
2013-12-20 14:35:00,11.49,11.49,11.49,11.49,190400.0,8.4719,8.4719,8.4719,8.4719,190400.0
2013-12-20 14:40:00,11.49,11.49,11.48,11.48,142000.0,8.4719,8.4719,8.4645,8.4645,142000.0
2013-12-20 14:45:00,11.48,11.48,11.46,11.46,158800.0,8.4645,8.4645,8.4497,8.4497,158800.0
2013-12-20 14:50:00,11.45,11.46,11.45,11.45,290800.0,8.4424,8.4497,8.4424,8.4424,290800.0
2013-12-20 14:55:00,11.45,11.46,11.45,11.45,301200.0,8.4424,8.4497,8.4424,8.4424,301200.0
2013-12-20 15:00:00,11.45,11.45,11.41,11.42,285200.0,8.4424,8.4424,8.4129,8.4202,285200.0
2013-12-20 15:05:00,11.42,11.43,11.4,11.4,312000.0,8.4202,8.4276,8.4055,8.4055,312000.0
2013-12-20 15:10:00,11.4,11.42,11.39,11.4,660400.0,8.4055,8.4202,8.3981,8.4055,660400.0
2013-12-20 15:15:00,11.4,11.4,11.4,11.4,157200.0,8.4055,8.4055,8.4055,8.4055,157200.0
2013-12-20 15:20:00,11.4,11.42,11.4,11.4,512800.0,8.4055,8.4202,8.4055,8.4055,512800.0
2013-12-20 15:25:00,11.4,11.4,11.37,11.4,622400.0,8.4055,8.4055,8.3834,8.4055,622400.0
2013-12-20 15:30:00,11.4,11.41,11.39,11.4,329200.0,8.4055,8.4129,8.3981,8.4055,329200.0
2013-12-20 15:35:00,11.4,11.4,11.4,11.4,202400.0,8.4055,8.4055,8.4055,8.4055,202400.0
2013-12-20 15:40:00,11.4,11.4,11.4,11.4,304000.0,8.4055,8.4055,8.4055,8.4055,304000.0
2013-12-20 15:45:00,11.4,11.4,11.4,11.4,348000.0,8.4055,8.4055,8.4055,8.4055,348000.0
2013-12-20 15:50:00,11.4,11.4,11.4,11.4,668000.0,8.4055,8.4055,8.4055,8.4055,668000.0
2013-12-20 15:55:00,11.4,11.42,11.4,11.4,1323600.0,8.4055,8.4202,8.4055,8.4055,1323600.0
2013-12-23 09:30:00,11.41,11.42,11.35,11.39,358000.0,8.4129,8.4202,8.3686,8.3981,358000.0
2013-12-23 09:35:00,11.4,11.4,11.37,11.39,175200.0,8.4055,8.4055,8.3834,8.3981,175200.0
2013-12-23 09:40:00,11.39,11.45,11.38,11.44,210800.0,8.3981,8.4424,8.3908,8.435,210800.0
2013-12-23 09:45:00,11.44,11.45,11.44,11.45,191600.0,8.435,8.4424,8.435,8.4424,191600.0
2013-12-23 09:50:00,11.45,11.46,11.44,11.45,214000.0,8.4424,8.4497,8.435,8.4424,214000.0
2013-12-23 09:55:00,11.45,11.47,11.45,11.46,186400.0,8.4424,8.4571,8.4424,8.4497,186400.0
2013-12-23 10:00:00,11.45,11.47,11.45,11.46,353200.0,8.4424,8.4571,8.4424,8.4497,353200.0
2013-12-23 10:05:00,11.46,11.54,11.45,11.53,270800.0,8.4497,8.5087,8.4424,8.5014,270800.0
2013-12-23 10:10:00,11.53,11.56,11.52,11.55,182000.0,8.5014,8.5235,8.494,8.5161,182000.0
2013-12-23 10:15:00,11.55,11.57,11.54,11.56,110800.0,8.5161,8.5308,8.5087,8.5235,110800.0
2013-12-23 10:20:00,11.56,11.57,11.56,11.56,165600.0,8.5235,8.5308,8.5235,8.5235,165600.0
2013-12-23 10:25:00,11.56,11.56,11.53,11.54,595200.0,8.5235,8.5235,8.5014,8.5087,595200.0
2013-12-23 10:30:00,11.54,11.54,11.52,11.52,114000.0,8.5087,8.5087,8.494,8.494,114000.0
2013-12-23 10:35:00,11.52,11.52,11.49,11.49,98000.0,8.494,8.494,8.4719,8.4719,98000.0
2013-12-23 10:40:00,11.49,11.51,11.49,11.5,202000.0,8.4719,8.4866,8.4719,8.4792,202000.0
2013-12-23 10:45:00,11.5,11.52,11.49,11.52,68800.0,8.4792,8.494,8.4719,8.494,68800.0
2013-12-23 10:50:00,11.52,11.52,11.5,11.5,67200.0,8.494,8.494,8.4792,8.4792,67200.0
2013-12-23 10:55:00,11.5,11.51,11.5,11.51,49600.0,8.4792,8.4866,8.4792,8.4866,49600.0
2013-12-23 11:00:00,11.5,11.51,11.48,11.48,92800.0,8.4792,8.4866,8.4645,8.4645,92800.0
2013-12-23 11:05:00,11.48,11.48,11.47,11.47,104400.0,8.4645,8.4645,8.4571,8.4571,104400.0
2013-12-23 11:10:00,11.47,11.49,11.47,11.48,161600.0,8.4571,8.4719,8.4571,8.4645,161600.0
2013-12-23 11:15:00,11.48,11.51,11.47,11.5,74400.0,8.4645,8.4866,8.4571,8.4792,74400.0
2013-12-23 11:20:00,11.5,11.5,11.5,11.5,82800.0,8.4792,8.4792,8.4792,8.4792,82800.0
2013-12-23 11:25:00,11.5,11.51,11.49,11.49,214400.0,8.4792,8.4866,8.4719,8.4719,214400.0
2013-12-23 11:30:00,11.49,11.5,11.49,11.49,109600.0,8.4719,8.4792,8.4719,8.4719,109600.0
2013-12-23 11:35:00,11.49,11.49,11.48,11.49,391200.0,8.4719,8.4719,8.4645,8.4719,391200.0
2013-12-23 11:40:00,11.49,11.49,11.49,11.49,56800.0,8.4719,8.4719,8.4719,8.4719,56800.0
2013-12-23 11:45:00,11.49,11.49,11.46,11.47,130000.0,8.4719,8.4719,8.4497,8.4571,130000.0
2013-12-23 11:50:00,11.46,11.48,11.46,11.47,79600.0,8.4497,8.4645,8.4497,8.4571,79600.0
2013-12-23 11:55:00,11.47,11.47,11.47,11.47,80400.0,8.4571,8.4571,8.4571,8.4571,80400.0
2013-12-23 12:00:00,11.47,11.48,11.47,11.47,116000.0,8.4571,8.4645,8.4571,8.4571,116000.0
2013-12-23 12:05:00,11.47,11.48,11.47,11.47,51600.0,8.4571,8.4645,8.4571,8.4571,51600.0
2013-12-23 12:10:00,11.48,11.48,11.47,11.48,61200.0,8.4645,8.4645,8.4571,8.4645,61200.0
2013-12-23 12:15:00,11.48,11.49,11.47,11.48,94800.0,8.4645,8.4719,8.4571,8.4645,94800.0
2013-12-23 12:20:00,11.48,11.49,11.47,11.48,122400.0,8.4645,8.4719,8.4571,8.4645,122400.0
2013-12-23 12:25:00,11.48,11.49,11.48,11.48,50000.0,8.4645,8.4719,8.4645,8.4645,50000.0
2013-12-23 12:30:00,11.48,11.48,11.47,11.48,80800.0,8.4645,8.4645,8.4571,8.4645,80800.0
2013-12-23 12:35:00,11.48,11.49,11.48,11.49,44400.0,8.4645,8.4719,8.4645,8.4719,44400.0
2013-12-23 12:40:00,11.49,11.49,11.47,11.47,50000.0,8.4719,8.4719,8.4571,8.4571,50000.0
2013-12-23 12:45:00,11.48,11.49,11.47,11.48,57600.0,8.4645,8.4719,8.4571,8.4645,57600.0
2013-12-23 12:50:00,11.48,11.49,11.47,11.48,85600.0,8.4645,8.4719,8.4571,8.4645,85600.0
2013-12-23 12:55:00,11.48,11.48,11.46,11.46,355600.0,8.4645,8.4645,8.4497,8.4497,355600.0
2013-12-23 13:00:00,11.46,11.48,11.46,11.46,56000.0,8.4497,8.4645,8.4497,8.4497,56000.0
2013-12-23 13:05:00,11.47,11.47,11.46,11.47,165600.0,8.4571,8.4571,8.4497,8.4571,165600.0
2013-12-23 13:10:00,11.47,11.47,11.47,11.47,165200.0,8.4571,8.4571,8.4571,8.4571,165200.0
2013-12-23 13:15:00,11.47,11.49,11.47,11.49,151200.0,8.4571,8.4719,8.4571,8.4719,151200.0
2013-12-23 13:20:00,11.49,11.5,11.49,11.49,110000.0,8.4719,8.4792,8.4719,8.4719,110000.0
2013-12-23 13:25:00,11.49,11.49,11.48,11.49,123200.0,8.4719,8.4719,8.4645,8.4719,123200.0
2013-12-23 13:30:00,11.48,11.5,11.48,11.49,54000.0,8.4645,8.4792,8.4645,8.4719,54000.0
2013-12-23 13:35:00,11.49,11.49,11.47,11.47,106800.0,8.4719,8.4719,8.4571,8.4571,106800.0
2013-12-23 13:40:00,11.47,11.48,11.47,11.47,91600.0,8.4571,8.4645,8.4571,8.4571,91600.0
2013-12-23 13:45:00,11.47,11.47,11.47,11.47,130800.0,8.4571,8.4571,8.4571,8.4571,130800.0
2013-12-23 13:50:00,11.47,11.47,11.47,11.47,78000.0,8.4571,8.4571,8.4571,8.4571,78000.0
2013-12-23 13:55:00,11.47,11.47,11.47,11.47,80000.0,8.4571,8.4571,8.4571,8.4571,80000.0
2013-12-23 14:00:00,11.47,11.47,11.47,11.47,83600.0,8.4571,8.4571,8.4571,8.4571,83600.0
2013-12-23 14:05:00,11.47,11.49,11.47,11.49,70800.0,8.4571,8.4719,8.4571,8.4719,70800.0
2013-12-23 14:10:00,11.49,11.49,11.47,11.48,96000.0,8.4719,8.4719,8.4571,8.4645,96000.0
2013-12-23 14:15:00,11.48,11.49,11.47,11.49,150800.0,8.4645,8.4719,8.4571,8.4719,150800.0
2013-12-23 14:20:00,11.49,11.5,11.49,11.5,56000.0,8.4719,8.4792,8.4719,8.4792,56000.0
2013-12-23 14:25:00,11.5,11.51,11.48,11.48,124400.0,8.4792,8.4866,8.4645,8.4645,124400.0
2013-12-23 14:30:00,11.48,11.49,11.48,11.48,71600.0,8.4645,8.4719,8.4645,8.4645,71600.0
2013-12-23 14:35:00,11.48,11.49,11.48,11.48,91200.0,8.4645,8.4719,8.4645,8.4645,91200.0
2013-12-23 14:40:00,11.48,11.49,11.48,11.49,97600.0,8.4645,8.4719,8.4645,8.4719,97600.0
2013-12-23 14:45:00,11.49,11.5,11.49,11.5,72000.0,8.4719,8.4792,8.4719,8.4792,72000.0
2013-12-23 14:50:00,11.5,11.51,11.5,11.5,64000.0,8.4792,8.4866,8.4792,8.4792,64000.0
2013-12-23 14:55:00,11.5,11.51,11.5,11.5,56400.0,8.4792,8.4866,8.4792,8.4792,56400.0
2013-12-23 15:00:00,11.5,11.53,11.5,11.53,112000.0,8.4792,8.5014,8.4792,8.5014,112000.0
2013-12-23 15:05:00,11.53,11.53,11.51,11.51,146400.0,8.5014,8.5014,8.4866,8.4866,146400.0
2013-12-23 15:10:00,11.51,11.51,11.51,11.51,52800.0,8.4866,8.4866,8.4866,8.4866,52800.0
2013-12-23 15:15:00,11.51,11.51,11.51,11.51,146400.0,8.4866,8.4866,8.4866,8.4866,146400.0
2013-12-23 15:20:00,11.51,11.52,11.51,11.51,108000.0,8.4866,8.494,8.4866,8.4866,108000.0
2013-12-23 15:25:00,11.51,11.51,11.51,11.51,79600.0,8.4866,8.4866,8.4866,8.4866,79600.0
2013-12-23 15:30:00,11.51,11.52,11.51,11.52,85200.0,8.4866,8.494,8.4866,8.494,85200.0
2013-12-23 15:35:00,11.52,11.52,11.51,11.52,211200.0,8.494,8.494,8.4866,8.494,211200.0
2013-12-23 15:40:00,11.52,11.52,11.51,11.52,250400.0,8.494,8.494,8.4866,8.494,250400.0
2013-12-23 15:45:00,11.52,11.52,11.51,11.52,130800.0,8.494,8.494,8.4866,8.494,130800.0
2013-12-23 15:50:00,11.52,11.52,11.51,11.52,256800.0,8.494,8.494,8.4866,8.494,256800.0
2013-12-23 15:55:00,11.52,11.54,11.52,11.54,470000.0,8.494,8.5087,8.494,8.5087,470000.0
2013-12-24 09:30:00,11.48,11.53,11.44,11.52,126800.0,8.4645,8.5014,8.435,8.494,126800.0
2013-12-24 09:35:00,11.49,11.53,11.49,11.52,37200.0,8.4719,8.5014,8.4719,8.494,37200.0
2013-12-24 09:40:00,11.51,11.57,11.51,11.55,45600.0,8.4866,8.5308,8.4866,8.5161,45600.0
2013-12-24 09:45:00,11.56,11.56,11.54,11.55,19200.0,8.5235,8.5235,8.5087,8.5161,19200.0
2013-12-24 09:50:00,11.55,11.55,11.54,11.54,35600.0,8.5161,8.5161,8.5087,8.5087,35600.0
2013-12-24 09:55:00,11.54,11.54,11.52,11.53,28400.0,8.5087,8.5087,8.494,8.5014,28400.0
2013-12-24 10:00:00,11.54,11.55,11.54,11.54,22400.0,8.5087,8.5161,8.5087,8.5087,22400.0
2013-12-24 10:05:00,11.55,11.56,11.53,11.55,112800.0,8.5161,8.5235,8.5014,8.5161,112800.0
2013-12-24 10:10:00,11.54,11.55,11.52,11.53,47600.0,8.5087,8.5161,8.494,8.5014,47600.0
2013-12-24 10:15:00,11.53,11.55,11.53,11.54,46800.0,8.5014,8.5161,8.5014,8.5087,46800.0
2013-12-24 10:20:00,11.55,11.55,11.52,11.53,101200.0,8.5161,8.5161,8.494,8.5014,101200.0
2013-12-24 10:25:00,11.53,11.53,11.51,11.52,102400.0,8.5014,8.5014,8.4866,8.494,102400.0
2013-12-24 10:30:00,11.52,11.53,11.5,11.53,79600.0,8.494,8.5014,8.4792,8.5014,79600.0
2013-12-24 10:35:00,11.53,11.54,11.52,11.52,37200.0,8.5014,8.5087,8.494,8.494,37200.0
2013-12-24 10:40:00,11.53,11.53,11.51,11.51,42000.0,8.5014,8.5014,8.4866,8.4866,42000.0
2013-12-24 10:45:00,11.51,11.52,11.5,11.5,54000.0,8.4866,8.494,8.4792,8.4792,54000.0
2013-12-24 10:50:00,11.5,11.51,11.5,11.51,40400.0,8.4792,8.4866,8.4792,8.4866,40400.0
2013-12-24 10:55:00,11.51,11.55,11.51,11.55,57600.0,8.4866,8.5161,8.4866,8.5161,57600.0
2013-12-24 11:00:00,11.55,11.56,11.54,11.54,58000.0,8.5161,8.5235,8.5087,8.5087,58000.0
2013-12-24 11:05:00,11.54,11.55,11.54,11.55,37200.0,8.5087,8.5161,8.5087,8.5161,37200.0
2013-12-24 11:10:00,11.56,11.56,11.55,11.56,44400.0,8.5235,8.5235,8.5161,8.5235,44400.0
2013-12-24 11:15:00,11.56,11.57,11.55,11.57,63200.0,8.5235,8.5308,8.5161,8.5308,63200.0
2013-12-24 11:20:00,11.57,11.58,11.56,11.58,63200.0,8.5308,8.5382,8.5235,8.5382,63200.0
2013-12-24 11:25:00,11.57,11.6,11.57,11.59,53200.0,8.5308,8.553,8.5308,8.5456,53200.0
2013-12-24 11:30:00,11.6,11.6,11.59,11.6,54000.0,8.553,8.553,8.5456,8.553,54000.0
2013-12-24 11:35:00,11.6,11.6,11.59,11.59,31200.0,8.553,8.553,8.5456,8.5456,31200.0
2013-12-24 11:40:00,11.59,11.6,11.59,11.59,54400.0,8.5456,8.553,8.5456,8.5456,54400.0
2013-12-24 11:45:00,11.59,11.59,11.56,11.56,51600.0,8.5456,8.5456,8.5235,8.5235,51600.0
2013-12-24 11:50:00,11.57,11.59,11.57,11.59,26000.0,8.5308,8.5456,8.5308,8.5456,26000.0
2013-12-24 11:55:00,11.59,11.59,11.58,11.58,60000.0,8.5456,8.5456,8.5382,8.5382,60000.0
2013-12-24 12:00:00,11.58,11.59,11.58,11.59,26800.0,8.5382,8.5456,8.5382,8.5456,26800.0
2013-12-24 12:05:00,11.59,11.6,11.59,11.6,44000.0,8.5456,8.553,8.5456,8.553,44000.0
2013-12-24 12:10:00,11.6,11.6,11.58,11.59,111200.0,8.553,8.553,8.5382,8.5456,111200.0
2013-12-24 12:15:00,11.59,11.6,11.58,11.58,90000.0,8.5456,8.553,8.5382,8.5382,90000.0
2013-12-24 12:20:00,11.59,11.6,11.58,11.6,52800.0,8.5456,8.553,8.5382,8.553,52800.0
2013-12-24 12:25:00,11.59,11.61,11.59,11.6,84000.0,8.5456,8.5603,8.5456,8.553,84000.0
2013-12-24 12:30:00,11.6,11.6,11.59,11.59,38800.0,8.553,8.553,8.5456,8.5456,38800.0
2013-12-24 12:35:00,11.59,11.59,11.59,11.59,53200.0,8.5456,8.5456,8.5456,8.5456,53200.0
2013-12-24 12:40:00,11.59,11.6,11.58,11.59,51600.0,8.5456,8.553,8.5382,8.5456,51600.0
2013-12-24 12:45:00,11.59,11.6,11.59,11.59,61600.0,8.5456,8.553,8.5456,8.5456,61600.0
2013-12-24 12:50:00,11.59,11.59,11.58,11.58,79200.0,8.5456,8.5456,8.5382,8.5382,79200.0
2013-12-24 12:55:00,11.58,11.58,11.57,11.58,111600.0,8.5382,8.5382,8.5308,8.5382,111600.0
2013-12-26 09:30:00,11.67,11.74,11.6,11.73,230000.0,8.6046,8.6562,8.553,8.6488,230000.0
2013-12-26 09:35:00,11.73,11.81,11.72,11.81,161200.0,8.6488,8.7078,8.6414,8.7078,161200.0
2013-12-26 09:40:00,11.81,11.85,11.81,11.84,166000.0,8.7078,8.7373,8.7078,8.7299,166000.0
2013-12-26 09:45:00,11.84,11.84,11.77,11.79,315600.0,8.7299,8.7299,8.6783,8.6931,315600.0
2013-12-26 09:50:00,11.8,11.8,11.76,11.78,191600.0,8.7004,8.7004,8.6709,8.6857,191600.0
2013-12-26 09:55:00,11.78,11.78,11.72,11.75,225200.0,8.6857,8.6857,8.6414,8.6636,225200.0
2013-12-26 10:00:00,11.75,11.77,11.74,11.76,175200.0,8.6636,8.6783,8.6562,8.6709,175200.0
2013-12-26 10:05:00,11.76,11.76,11.72,11.72,116400.0,8.6709,8.6709,8.6414,8.6414,116400.0
2013-12-26 10:10:00,11.72,11.74,11.71,11.73,93200.0,8.6414,8.6562,8.6341,8.6488,93200.0
2013-12-26 10:15:00,11.73,11.73,11.71,11.73,61600.0,8.6488,8.6488,8.6341,8.6488,61600.0
2013-12-26 10:20:00,11.73,11.73,11.72,11.73,51200.0,8.6488,8.6488,8.6414,8.6488,51200.0
2013-12-26 10:25:00,11.73,11.74,11.72,11.74,132800.0,8.6488,8.6562,8.6414,8.6562,132800.0
2013-12-26 10:30:00,11.73,11.74,11.71,11.72,112000.0,8.6488,8.6562,8.6341,8.6414,112000.0
2013-12-26 10:35:00,11.72,11.72,11.71,11.71,59200.0,8.6414,8.6414,8.6341,8.6341,59200.0
2013-12-26 10:40:00,11.71,11.74,11.71,11.73,89200.0,8.6341,8.6562,8.6341,8.6488,89200.0
2013-12-26 10:45:00,11.73,11.74,11.72,11.73,58800.0,8.6488,8.6562,8.6414,8.6488,58800.0
2013-12-26 10:50:00,11.72,11.74,11.72,11.72,96400.0,8.6414,8.6562,8.6414,8.6414,96400.0
2013-12-26 10:55:00,11.73,11.75,11.73,11.75,91600.0,8.6488,8.6636,8.6488,8.6636,91600.0
2013-12-26 11:00:00,11.75,11.76,11.74,11.75,112400.0,8.6636,8.6709,8.6562,8.6636,112400.0
2013-12-26 11:05:00,11.75,11.76,11.75,11.76,82800.0,8.6636,8.6709,8.6636,8.6709,82800.0
2013-12-26 11:10:00,11.76,11.76,11.75,11.75,79600.0,8.6709,8.6709,8.6636,8.6636,79600.0
2013-12-26 11:15:00,11.76,11.77,11.75,11.76,104400.0,8.6709,8.6783,8.6636,8.6709,104400.0
2013-12-26 11:20:00,11.77,11.78,11.76,11.77,74000.0,8.6783,8.6857,8.6709,8.6783,74000.0
2013-12-26 11:25:00,11.78,11.8,11.77,11.8,118400.0,8.6857,8.7004,8.6783,8.7004,118400.0
2013-12-26 11:30:00,11.8,11.82,11.8,11.81,68400.0,8.7004,8.7152,8.7004,8.7078,68400.0
2013-12-26 11:35:00,11.81,11.81,11.81,11.81,48000.0,8.7078,8.7078,8.7078,8.7078,48000.0
2013-12-26 11:40:00,11.81,11.83,11.81,11.83,64000.0,8.7078,8.7226,8.7078,8.7226,64000.0
2013-12-26 11:45:00,11.82,11.84,11.81,11.81,91200.0,8.7152,8.7299,8.7078,8.7078,91200.0
2013-12-26 11:50:00,11.81,11.81,11.79,11.79,66800.0,8.7078,8.7078,8.6931,8.6931,66800.0
2013-12-26 11:55:00,11.78,11.8,11.78,11.8,55200.0,8.6857,8.7004,8.6857,8.7004,55200.0
2013-12-26 12:00:00,11.8,11.8,11.79,11.8,14000.0,8.7004,8.7004,8.6931,8.7004,14000.0
2013-12-26 12:05:00,11.8,11.8,11.79,11.79,18000.0,8.7004,8.7004,8.6931,8.6931,18000.0
2013-12-26 12:10:00,11.79,11.79,11.77,11.77,20800.0,8.6931,8.6931,8.6783,8.6783,20800.0
2013-12-26 12:15:00,11.77,11.77,11.76,11.76,15600.0,8.6783,8.6783,8.6709,8.6709,15600.0
2013-12-26 12:20:00,11.76,11.78,11.75,11.78,103600.0,8.6709,8.6857,8.6636,8.6857,103600.0
2013-12-26 12:25:00,11.78,11.78,11.77,11.78,36400.0,8.6857,8.6857,8.6783,8.6857,36400.0
2013-12-26 12:30:00,11.78,11.79,11.77,11.78,33200.0,8.6857,8.6931,8.6783,8.6857,33200.0
2013-12-26 12:35:00,11.78,11.79,11.77,11.77,94400.0,8.6857,8.6931,8.6783,8.6783,94400.0
2013-12-26 12:40:00,11.77,11.78,11.77,11.77,22400.0,8.6783,8.6857,8.6783,8.6783,22400.0
2013-12-26 12:45:00,11.78,11.78,11.77,11.78,33200.0,8.6857,8.6857,8.6783,8.6857,33200.0
2013-12-26 12:50:00,11.78,11.78,11.77,11.78,16400.0,8.6857,8.6857,8.6783,8.6857,16400.0
2013-12-26 12:55:00,11.78,11.78,11.77,11.78,18400.0,8.6857,8.6857,8.6783,8.6857,18400.0
2013-12-26 13:00:00,11.78,11.79,11.78,11.78,30400.0,8.6857,8.6931,8.6857,8.6857,30400.0
2013-12-26 13:05:00,11.78,11.79,11.78,11.79,44400.0,8.6857,8.6931,8.6857,8.6931,44400.0
2013-12-26 13:10:00,11.79,11.79,11.79,11.79,35200.0,8.6931,8.6931,8.6931,8.6931,35200.0
2013-12-26 13:15:00,11.79,11.79,11.77,11.78,41200.0,8.6931,8.6931,8.6783,8.6857,41200.0
2013-12-26 13:20:00,11.78,11.79,11.78,11.78,27600.0,8.6857,8.6931,8.6857,8.6857,27600.0
2013-12-26 13:25:00,11.78,11.79,11.78,11.78,21600.0,8.6857,8.6931,8.6857,8.6857,21600.0
2013-12-26 13:30:00,11.78,11.78,11.77,11.78,26400.0,8.6857,8.6857,8.6783,8.6857,26400.0
2013-12-26 13:35:00,11.78,11.78,11.77,11.78,81600.0,8.6857,8.6857,8.6783,8.6857,81600.0
2013-12-26 13:40:00,11.79,11.79,11.77,11.78,144400.0,8.6931,8.6931,8.6783,8.6857,144400.0
2013-12-26 13:45:00,11.78,11.78,11.78,11.78,14000.0,8.6857,8.6857,8.6857,8.6857,14000.0
2013-12-26 13:50:00,11.78,11.79,11.78,11.79,93200.0,8.6857,8.6931,8.6857,8.6931,93200.0
2013-12-26 13:55:00,11.78,11.79,11.78,11.79,46000.0,8.6857,8.6931,8.6857,8.6931,46000.0
2013-12-26 14:00:00,11.79,11.79,11.78,11.79,99600.0,8.6931,8.6931,8.6857,8.6931,99600.0
2013-12-26 14:05:00,11.79,11.79,11.79,11.79,15600.0,8.6931,8.6931,8.6931,8.6931,15600.0
2013-12-26 14:10:00,11.79,11.79,11.78,11.79,77600.0,8.6931,8.6931,8.6857,8.6931,77600.0
2013-12-26 14:15:00,11.79,11.79,11.78,11.79,16000.0,8.6931,8.6931,8.6857,8.6931,16000.0
2013-12-26 14:20:00,11.79,11.79,11.78,11.79,58800.0,8.6931,8.6931,8.6857,8.6931,58800.0
2013-12-26 14:25:00,11.79,11.79,11.78,11.79,45200.0,8.6931,8.6931,8.6857,8.6931,45200.0
2013-12-26 14:30:00,11.79,11.79,11.78,11.78,62400.0,8.6931,8.6931,8.6857,8.6857,62400.0
2013-12-26 14:35:00,11.78,11.79,11.78,11.79,46400.0,8.6857,8.6931,8.6857,8.6931,46400.0
2013-12-26 14:40:00,11.79,11.79,11.78,11.78,60400.0,8.6931,8.6931,8.6857,8.6857,60400.0
2013-12-26 14:45:00,11.78,11.78,11.78,11.78,34000.0,8.6857,8.6857,8.6857,8.6857,34000.0
2013-12-26 14:50:00,11.78,11.79,11.78,11.79,90800.0,8.6857,8.6931,8.6857,8.6931,90800.0
2013-12-26 14:55:00,11.79,11.79,11.78,11.79,64000.0,8.6931,8.6931,8.6857,8.6931,64000.0
2013-12-26 15:00:00,11.79,11.79,11.78,11.79,90400.0,8.6931,8.6931,8.6857,8.6931,90400.0
2013-12-26 15:05:00,11.79,11.8,11.78,11.79,82000.0,8.6931,8.7004,8.6857,8.6931,82000.0
2013-12-26 15:10:00,11.79,11.79,11.79,11.79,34000.0,8.6931,8.6931,8.6931,8.6931,34000.0
2013-12-26 15:15:00,11.79,11.79,11.79,11.79,61600.0,8.6931,8.6931,8.6931,8.6931,61600.0
2013-12-26 15:20:00,11.79,11.79,11.79,11.79,85200.0,8.6931,8.6931,8.6931,8.6931,85200.0
2013-12-26 15:25:00,11.79,11.79,11.78,11.79,173200.0,8.6931,8.6931,8.6857,8.6931,173200.0
2013-12-26 15:30:00,11.79,11.79,11.78,11.79,188800.0,8.6931,8.6931,8.6857,8.6931,188800.0
2013-12-26 15:35:00,11.79,11.79,11.78,11.79,182400.0,8.6931,8.6931,8.6857,8.6931,182400.0
2013-12-26 15:40:00,11.79,11.79,11.78,11.78,217600.0,8.6931,8.6931,8.6857,8.6857,217600.0
2013-12-26 15:45:00,11.79,11.79,11.78,11.78,118800.0,8.6931,8.6931,8.6857,8.6857,118800.0
2013-12-26 15:50:00,11.78,11.79,11.77,11.79,253200.0,8.6857,8.6931,8.6783,8.6931,253200.0
2013-12-26 15:55:00,11.79,11.8,11.78,11.78,425600.0,8.6931,8.7004,8.6857,8.6857,425600.0
2013-12-27 09:30:00,11.81,11.82,11.78,11.79,176800.0,8.7078,8.7152,8.6857,8.6931,176800.0
2013-12-27 09:35:00,11.79,11.81,11.79,11.81,23600.0,8.6931,8.7078,8.6931,8.7078,23600.0
2013-12-27 09:40:00,11.8,11.81,11.79,11.8,119200.0,8.7004,8.7078,8.6931,8.7004,119200.0
2013-12-27 09:45:00,11.81,11.82,11.8,11.81,61600.0,8.7078,8.7152,8.7004,8.7078,61600.0
2013-12-27 09:50:00,11.81,11.83,11.81,11.83,44800.0,8.7078,8.7226,8.7078,8.7226,44800.0
2013-12-27 09:55:00,11.83,11.83,11.81,11.81,44400.0,8.7226,8.7226,8.7078,8.7078,44400.0
2013-12-27 10:00:00,11.8,11.81,11.79,11.81,36000.0,8.7004,8.7078,8.6931,8.7078,36000.0
2013-12-27 10:05:00,11.8,11.81,11.8,11.8,25200.0,8.7004,8.7078,8.7004,8.7004,25200.0
2013-12-27 10:10:00,11.8,11.8,11.78,11.78,55600.0,8.7004,8.7004,8.6857,8.6857,55600.0
2013-12-27 10:15:00,11.78,11.8,11.77,11.8,52400.0,8.6857,8.7004,8.6783,8.7004,52400.0
2013-12-27 10:20:00,11.8,11.8,11.79,11.8,29200.0,8.7004,8.7004,8.6931,8.7004,29200.0
2013-12-27 10:25:00,11.79,11.8,11.79,11.8,12800.0,8.6931,8.7004,8.6931,8.7004,12800.0
2013-12-27 10:30:00,11.8,11.8,11.78,11.79,32000.0,8.7004,8.7004,8.6857,8.6931,32000.0
2013-12-27 10:35:00,11.79,11.79,11.76,11.76,36400.0,8.6931,8.6931,8.6709,8.6709,36400.0
2013-12-27 10:40:00,11.76,11.77,11.76,11.76,21600.0,8.6709,8.6783,8.6709,8.6709,21600.0
2013-12-27 10:45:00,11.76,11.77,11.75,11.76,44800.0,8.6709,8.6783,8.6636,8.6709,44800.0
2013-12-27 10:50:00,11.75,11.76,11.75,11.76,29600.0,8.6636,8.6709,8.6636,8.6709,29600.0
2013-12-27 10:55:00,11.76,11.76,11.75,11.76,42000.0,8.6709,8.6709,8.6636,8.6709,42000.0
2013-12-27 11:00:00,11.76,11.77,11.76,11.77,46800.0,8.6709,8.6783,8.6709,8.6783,46800.0
2013-12-27 11:05:00,11.77,11.79,11.77,11.79,45200.0,8.6783,8.6931,8.6783,8.6931,45200.0
2013-12-27 11:10:00,11.79,11.81,11.79,11.81,58400.0,8.6931,8.7078,8.6931,8.7078,58400.0
2013-12-27 11:15:00,11.81,11.82,11.81,11.82,36800.0,8.7078,8.7152,8.7078,8.7152,36800.0
2013-12-27 11:20:00,11.82,11.82,11.81,11.81,48400.0,8.7152,8.7152,8.7078,8.7078,48400.0
2013-12-27 11:25:00,11.81,11.82,11.8,11.81,37200.0,8.7078,8.7152,8.7004,8.7078,37200.0
2013-12-27 11:30:00,11.82,11.84,11.82,11.83,28800.0,8.7152,8.7299,8.7152,8.7226,28800.0
2013-12-27 11:35:00,11.83,11.83,11.82,11.82,34400.0,8.7226,8.7226,8.7152,8.7152,34400.0
2013-12-27 11:40:00,11.82,11.83,11.82,11.82,52800.0,8.7152,8.7226,8.7152,8.7152,52800.0
2013-12-27 11:45:00,11.82,11.83,11.82,11.83,12800.0,8.7152,8.7226,8.7152,8.7226,12800.0
2013-12-27 11:50:00,11.83,11.83,11.82,11.83,27600.0,8.7226,8.7226,8.7152,8.7226,27600.0
2013-12-27 11:55:00,11.82,11.83,11.82,11.83,21600.0,8.7152,8.7226,8.7152,8.7226,21600.0
2013-12-27 12:00:00,11.82,11.83,11.82,11.83,21600.0,8.7152,8.7226,8.7152,8.7226,21600.0
2013-12-27 12:05:00,11.83,11.83,11.83,11.83,26800.0,8.7226,8.7226,8.7226,8.7226,26800.0
2013-12-27 12:10:00,11.83,11.83,11.83,11.83,21200.0,8.7226,8.7226,8.7226,8.7226,21200.0
2013-12-27 12:15:00,11.83,11.84,11.83,11.84,43600.0,8.7226,8.7299,8.7226,8.7299,43600.0
2013-12-27 12:20:00,11.84,11.86,11.83,11.86,102000.0,8.7299,8.7447,8.7226,8.7447,102000.0
2013-12-27 12:25:00,11.86,11.86,11.85,11.85,39600.0,8.7447,8.7447,8.7373,8.7373,39600.0
2013-12-27 12:30:00,11.85,11.85,11.83,11.83,40800.0,8.7373,8.7373,8.7226,8.7226,40800.0
2013-12-27 12:35:00,11.83,11.83,11.82,11.82,31600.0,8.7226,8.7226,8.7152,8.7152,31600.0
2013-12-27 12:40:00,11.82,11.82,11.81,11.81,55600.0,8.7152,8.7152,8.7078,8.7078,55600.0
2013-12-27 12:45:00,11.81,11.81,11.81,11.81,20000.0,8.7078,8.7078,8.7078,8.7078,20000.0
2013-12-27 12:50:00,11.81,11.81,11.81,11.81,51200.0,8.7078,8.7078,8.7078,8.7078,51200.0
2013-12-27 12:55:00,11.81,11.81,11.81,11.81,15200.0,8.7078,8.7078,8.7078,8.7078,15200.0
2013-12-27 13:00:00,11.81,11.82,11.81,11.82,43200.0,8.7078,8.7152,8.7078,8.7152,43200.0
2013-12-27 13:05:00,11.82,11.82,11.81,11.81,22000.0,8.7152,8.7152,8.7078,8.7078,22000.0
2013-12-27 13:10:00,11.82,11.82,11.81,11.82,35600.0,8.7152,8.7152,8.7078,8.7152,35600.0
2013-12-27 13:15:00,11.81,11.83,11.81,11.83,27200.0,8.7078,8.7226,8.7078,8.7226,27200.0
2013-12-27 13:20:00,11.83,11.83,11.83,11.83,25600.0,8.7226,8.7226,8.7226,8.7226,25600.0
2013-12-27 13:25:00,11.83,11.83,11.83,11.83,7600.0,8.7226,8.7226,8.7226,8.7226,7600.0
2013-12-27 13:30:00,11.83,11.83,11.83,11.83,34000.0,8.7226,8.7226,8.7226,8.7226,34000.0
2013-12-27 13:35:00,11.83,11.83,11.82,11.83,20400.0,8.7226,8.7226,8.7152,8.7226,20400.0
2013-12-27 13:40:00,11.83,11.83,11.82,11.82,26800.0,8.7226,8.7226,8.7152,8.7152,26800.0
2013-12-27 13:45:00,11.82,11.83,11.82,11.83,20800.0,8.7152,8.7226,8.7152,8.7226,20800.0
2013-12-27 13:50:00,11.83,11.83,11.83,11.83,31200.0,8.7226,8.7226,8.7226,8.7226,31200.0
2013-12-27 13:55:00,11.84,11.84,11.83,11.83,14800.0,8.7299,8.7299,8.7226,8.7226,14800.0
2013-12-27 14:00:00,11.83,11.84,11.83,11.83,32800.0,8.7226,8.7299,8.7226,8.7226,32800.0
2013-12-27 14:05:00,11.83,11.83,11.83,11.83,25600.0,8.7226,8.7226,8.7226,8.7226,25600.0
2013-12-27 14:10:00,11.83,11.84,11.83,11.83,35600.0,8.7226,8.7299,8.7226,8.7226,35600.0
2013-12-27 14:15:00,11.83,11.84,11.83,11.84,31600.0,8.7226,8.7299,8.7226,8.7299,31600.0
2013-12-27 14:20:00,11.84,11.84,11.84,11.84,55600.0,8.7299,8.7299,8.7299,8.7299,55600.0
2013-12-27 14:25:00,11.84,11.85,11.84,11.84,40800.0,8.7299,8.7373,8.7299,8.7299,40800.0
2013-12-27 14:30:00,11.84,11.85,11.84,11.85,22400.0,8.7299,8.7373,8.7299,8.7373,22400.0
2013-12-27 14:35:00,11.85,11.86,11.85,11.86,32400.0,8.7373,8.7447,8.7373,8.7447,32400.0
2013-12-27 14:40:00,11.86,11.86,11.86,11.86,22400.0,8.7447,8.7447,8.7447,8.7447,22400.0
2013-12-27 14:45:00,11.86,11.88,11.86,11.88,33600.0,8.7447,8.7594,8.7447,8.7594,33600.0
2013-12-27 14:50:00,11.87,11.88,11.87,11.87,37600.0,8.752,8.7594,8.752,8.752,37600.0
2013-12-27 14:55:00,11.87,11.87,11.86,11.86,72000.0,8.752,8.752,8.7447,8.7447,72000.0
2013-12-27 15:00:00,11.86,11.86,11.85,11.86,43200.0,8.7447,8.7447,8.7373,8.7447,43200.0
2013-12-27 15:05:00,11.86,11.87,11.86,11.86,36400.0,8.7447,8.752,8.7447,8.7447,36400.0
2013-12-27 15:10:00,11.86,11.86,11.84,11.84,76000.0,8.7447,8.7447,8.7299,8.7299,76000.0
2013-12-27 15:15:00,11.83,11.83,11.83,11.83,51200.0,8.7226,8.7226,8.7226,8.7226,51200.0
2013-12-27 15:20:00,11.83,11.84,11.83,11.83,63600.0,8.7226,8.7299,8.7226,8.7226,63600.0
2013-12-27 15:25:00,11.83,11.84,11.83,11.84,64400.0,8.7226,8.7299,8.7226,8.7299,64400.0
2013-12-27 15:30:00,11.84,11.84,11.84,11.84,73600.0,8.7299,8.7299,8.7299,8.7299,73600.0
2013-12-27 15:35:00,11.84,11.84,11.84,11.84,43200.0,8.7299,8.7299,8.7299,8.7299,43200.0
2013-12-27 15:40:00,11.84,11.84,11.84,11.84,75600.0,8.7299,8.7299,8.7299,8.7299,75600.0
2013-12-27 15:45:00,11.84,11.88,11.84,11.85,116400.0,8.7299,8.7594,8.7299,8.7373,116400.0
2013-12-27 15:50:00,11.85,11.85,11.84,11.85,108800.0,8.7373,8.7373,8.7299,8.7373,108800.0
2013-12-27 15:55:00,11.85,11.85,11.84,11.85,242800.0,8.7373,8.7373,8.7299,8.7373,242800.0
2013-12-30 09:30:00,11.88,11.88,11.83,11.86,83600.0,8.7594,8.7594,8.7226,8.7447,83600.0
2013-12-30 09:35:00,11.86,11.9,11.86,11.9,53200.0,8.7447,8.7742,8.7447,8.7742,53200.0
2013-12-30 09:40:00,11.9,11.93,11.89,11.92,49600.0,8.7742,8.7963,8.7668,8.7889,49600.0
2013-12-30 09:45:00,11.92,11.94,11.91,11.92,58800.0,8.7889,8.8037,8.7815,8.7889,58800.0
2013-12-30 09:50:00,11.92,11.92,11.91,11.91,70400.0,8.7889,8.7889,8.7815,8.7815,70400.0
2013-12-30 09:55:00,11.91,11.95,11.91,11.94,136400.0,8.7815,8.811,8.7815,8.8037,136400.0
2013-12-30 10:00:00,11.93,11.94,11.92,11.94,44000.0,8.7963,8.8037,8.7889,8.8037,44000.0
2013-12-30 10:05:00,11.95,11.95,11.94,11.94,76800.0,8.811,8.811,8.8037,8.8037,76800.0
2013-12-30 10:10:00,11.94,11.95,11.94,11.95,53600.0,8.8037,8.811,8.8037,8.811,53600.0
2013-12-30 10:15:00,11.95,11.96,11.95,11.96,62000.0,8.811,8.8184,8.811,8.8184,62000.0
2013-12-30 10:20:00,11.96,11.97,11.96,11.97,100000.0,8.8184,8.8258,8.8184,8.8258,100000.0
2013-12-30 10:25:00,11.97,11.97,11.97,11.97,72000.0,8.8258,8.8258,8.8258,8.8258,72000.0
2013-12-30 10:30:00,11.97,11.98,11.97,11.98,64000.0,8.8258,8.8332,8.8258,8.8332,64000.0
2013-12-30 10:35:00,11.98,11.99,11.98,11.99,78400.0,8.8332,8.8405,8.8332,8.8405,78400.0
2013-12-30 10:40:00,11.99,12.0,11.99,12.0,88400.0,8.8405,8.8479,8.8405,8.8479,88400.0
2013-12-30 10:45:00,12.0,12.02,11.99,12.02,107200.0,8.8479,8.8626,8.8405,8.8626,107200.0
2013-12-30 10:50:00,12.02,12.03,12.01,12.02,73200.0,8.8626,8.87,8.8553,8.8626,73200.0
2013-12-30 10:55:00,12.02,12.02,12.01,12.02,126800.0,8.8626,8.8626,8.8553,8.8626,126800.0
2013-12-30 11:00:00,12.02,12.04,12.01,12.04,105200.0,8.8626,8.8774,8.8553,8.8774,105200.0
2013-12-30 11:05:00,12.03,12.06,12.03,12.05,112400.0,8.87,8.8921,8.87,8.8848,112400.0
2013-12-30 11:10:00,12.05,12.06,12.03,12.03,83200.0,8.8848,8.8921,8.87,8.87,83200.0
2013-12-30 11:15:00,12.03,12.05,12.03,12.05,85200.0,8.87,8.8848,8.87,8.8848,85200.0
2013-12-30 11:20:00,12.05,12.05,12.04,12.04,46400.0,8.8848,8.8848,8.8774,8.8774,46400.0
2013-12-30 11:25:00,12.05,12.05,12.04,12.04,30800.0,8.8848,8.8848,8.8774,8.8774,30800.0
2013-12-30 11:30:00,12.04,12.06,12.04,12.04,73200.0,8.8774,8.8921,8.8774,8.8774,73200.0
2013-12-30 11:35:00,12.04,12.05,12.04,12.04,77200.0,8.8774,8.8848,8.8774,8.8774,77200.0
2013-12-30 11:40:00,12.05,12.05,12.04,12.05,37600.0,8.8848,8.8848,8.8774,8.8848,37600.0
2013-12-30 11:45:00,12.05,12.05,12.03,12.03,50800.0,8.8848,8.8848,8.87,8.87,50800.0
2013-12-30 11:50:00,12.03,12.03,12.01,12.02,95200.0,8.87,8.87,8.8553,8.8626,95200.0
2013-12-30 11:55:00,12.02,12.02,12.01,12.01,30400.0,8.8626,8.8626,8.8553,8.8553,30400.0
2013-12-30 12:00:00,12.01,12.02,12.01,12.01,55600.0,8.8553,8.8626,8.8553,8.8553,55600.0
2013-12-30 12:05:00,12.01,12.03,12.01,12.02,66400.0,8.8553,8.87,8.8553,8.8626,66400.0
2013-12-30 12:10:00,12.02,12.02,12.02,12.02,65600.0,8.8626,8.8626,8.8626,8.8626,65600.0
2013-12-30 12:15:00,12.02,12.02,12.02,12.02,65600.0,8.8626,8.8626,8.8626,8.8626,65600.0
2013-12-30 12:20:00,12.02,12.03,12.02,12.02,54000.0,8.8626,8.87,8.8626,8.8626,54000.0
2013-12-30 12:25:00,12.02,12.02,12.01,12.02,64800.0,8.8626,8.8626,8.8553,8.8626,64800.0
2013-12-30 12:30:00,12.02,12.02,12.02,12.02,18800.0,8.8626,8.8626,8.8626,8.8626,18800.0
2013-12-30 12:35:00,12.02,12.02,12.02,12.02,26800.0,8.8626,8.8626,8.8626,8.8626,26800.0
2013-12-30 12:40:00,12.02,12.03,12.02,12.03,56800.0,8.8626,8.87,8.8626,8.87,56800.0
2013-12-30 12:45:00,12.03,12.04,12.03,12.04,72800.0,8.87,8.8774,8.87,8.8774,72800.0
2013-12-30 12:50:00,12.04,12.04,12.04,12.04,46800.0,8.8774,8.8774,8.8774,8.8774,46800.0
2013-12-30 12:55:00,12.04,12.04,12.04,12.04,9200.0,8.8774,8.8774,8.8774,8.8774,9200.0
2013-12-30 13:00:00,12.04,12.04,12.02,12.02,59200.0,8.8774,8.8774,8.8626,8.8626,59200.0
2013-12-30 13:05:00,12.03,12.03,12.03,12.03,59200.0,8.87,8.87,8.87,8.87,59200.0
2013-12-30 13:10:00,12.03,12.03,12.02,12.02,42000.0,8.87,8.87,8.8626,8.8626,42000.0
2013-12-30 13:15:00,12.02,12.02,12.02,12.02,21600.0,8.8626,8.8626,8.8626,8.8626,21600.0
2013-12-30 13:20:00,12.02,12.02,12.02,12.02,25600.0,8.8626,8.8626,8.8626,8.8626,25600.0
2013-12-30 13:25:00,12.02,12.02,12.02,12.02,16800.0,8.8626,8.8626,8.8626,8.8626,16800.0
2013-12-30 13:30:00,12.02,12.02,12.02,12.02,41200.0,8.8626,8.8626,8.8626,8.8626,41200.0
2013-12-30 13:35:00,12.02,12.02,12.02,12.02,21200.0,8.8626,8.8626,8.8626,8.8626,21200.0
2013-12-30 13:40:00,12.02,12.02,12.02,12.02,34000.0,8.8626,8.8626,8.8626,8.8626,34000.0
2013-12-30 13:45:00,12.02,12.02,12.02,12.02,19200.0,8.8626,8.8626,8.8626,8.8626,19200.0
2013-12-30 13:50:00,12.02,12.02,12.02,12.02,71600.0,8.8626,8.8626,8.8626,8.8626,71600.0
2013-12-30 13:55:00,12.02,12.02,12.01,12.02,160400.0,8.8626,8.8626,8.8553,8.8626,160400.0
2013-12-30 14:00:00,12.02,12.02,12.0,12.01,98400.0,8.8626,8.8626,8.8479,8.8553,98400.0
2013-12-30 14:05:00,12.01,12.01,12.0,12.0,63600.0,8.8553,8.8553,8.8479,8.8479,63600.0
2013-12-30 14:10:00,12.0,12.0,11.99,11.99,99600.0,8.8479,8.8479,8.8405,8.8405,99600.0
2013-12-30 14:15:00,11.99,11.99,11.97,11.98,56000.0,8.8405,8.8405,8.8258,8.8332,56000.0
2013-12-30 14:20:00,11.97,11.99,11.97,11.97,72000.0,8.8258,8.8405,8.8258,8.8258,72000.0
2013-12-30 14:25:00,11.97,11.97,11.96,11.96,50400.0,8.8258,8.8258,8.8184,8.8184,50400.0
2013-12-30 14:30:00,11.96,11.97,11.96,11.96,62800.0,8.8184,8.8258,8.8184,8.8184,62800.0
2013-12-30 14:35:00,11.97,11.97,11.96,11.97,36800.0,8.8258,8.8258,8.8184,8.8258,36800.0
2013-12-30 14:40:00,11.97,11.97,11.96,11.96,25200.0,8.8258,8.8258,8.8184,8.8184,25200.0
2013-12-30 14:45:00,11.96,11.97,11.96,11.96,37200.0,8.8184,8.8258,8.8184,8.8184,37200.0
2013-12-30 14:50:00,11.96,11.96,11.95,11.95,30000.0,8.8184,8.8184,8.811,8.811,30000.0
2013-12-30 14:55:00,11.95,11.96,11.95,11.96,44000.0,8.811,8.8184,8.811,8.8184,44000.0
2013-12-30 15:00:00,11.96,11.96,11.95,11.96,27600.0,8.8184,8.8184,8.811,8.8184,27600.0
2013-12-30 15:05:00,11.95,11.96,11.95,11.95,46800.0,8.811,8.8184,8.811,8.811,46800.0
2013-12-30 15:10:00,11.95,11.95,11.94,11.94,40800.0,8.811,8.811,8.8037,8.8037,40800.0
2013-12-30 15:15:00,11.94,11.95,11.94,11.94,72400.0,8.8037,8.811,8.8037,8.8037,72400.0
2013-12-30 15:20:00,11.94,11.95,11.93,11.93,54800.0,8.8037,8.811,8.7963,8.7963,54800.0
2013-12-30 15:25:00,11.93,11.93,11.91,11.91,64000.0,8.7963,8.7963,8.7815,8.7815,64000.0
2013-12-30 15:30:00,11.92,11.93,11.91,11.93,128400.0,8.7889,8.7963,8.7815,8.7963,128400.0
2013-12-30 15:35:00,11.93,11.94,11.92,11.92,130400.0,8.7963,8.8037,8.7889,8.7889,130400.0
2013-12-30 15:40:00,11.92,11.92,11.91,11.92,114400.0,8.7889,8.7889,8.7815,8.7889,114400.0
2013-12-30 15:45:00,11.92,11.93,11.91,11.92,172000.0,8.7889,8.7963,8.7815,8.7889,172000.0
2013-12-30 15:50:00,11.91,11.93,11.91,11.92,144400.0,8.7815,8.7963,8.7815,8.7889,144400.0
2013-12-30 15:55:00,11.92,11.92,11.92,11.92,212400.0,8.7889,8.7889,8.7889,8.7889,212400.0
2013-12-31 09:30:00,11.96,11.96,11.9,11.93,75200.0,8.8184,8.8184,8.7742,8.7963,75200.0
2013-12-31 09:35:00,11.93,11.97,11.93,11.95,46800.0,8.7963,8.8258,8.7963,8.811,46800.0
2013-12-31 09:40:00,11.95,11.95,11.92,11.94,101600.0,8.811,8.811,8.7889,8.8037,101600.0
2013-12-31 09:45:00,11.94,11.94,11.91,11.92,94000.0,8.8037,8.8037,8.7815,8.7889,94000.0
2013-12-31 09:50:00,11.92,11.97,11.92,11.97,99600.0,8.7889,8.8258,8.7889,8.8258,99600.0
2013-12-31 09:55:00,11.97,11.99,11.97,11.97,62400.0,8.8258,8.8405,8.8258,8.8258,62400.0
2013-12-31 10:00:00,11.97,11.99,11.95,11.96,148400.0,8.8258,8.8405,8.811,8.8184,148400.0
2013-12-31 10:05:00,11.95,11.96,11.91,11.94,105200.0,8.811,8.8184,8.7815,8.8037,105200.0
2013-12-31 10:10:00,11.94,11.94,11.91,11.91,36000.0,8.8037,8.8037,8.7815,8.7815,36000.0
2013-12-31 10:15:00,11.92,11.92,11.9,11.92,32400.0,8.7889,8.7889,8.7742,8.7889,32400.0
2013-12-31 10:20:00,11.92,11.92,11.89,11.89,43200.0,8.7889,8.7889,8.7668,8.7668,43200.0
2013-12-31 10:25:00,11.89,11.91,11.89,11.91,32800.0,8.7668,8.7815,8.7668,8.7815,32800.0
2013-12-31 10:30:00,11.91,11.91,11.89,11.9,37600.0,8.7815,8.7815,8.7668,8.7742,37600.0
2013-12-31 10:35:00,11.9,11.91,11.9,11.91,29200.0,8.7742,8.7815,8.7742,8.7815,29200.0
2013-12-31 10:40:00,11.91,11.94,11.91,11.94,28000.0,8.7815,8.8037,8.7815,8.8037,28000.0
2013-12-31 10:45:00,11.94,11.94,11.92,11.93,36000.0,8.8037,8.8037,8.7889,8.7963,36000.0
2013-12-31 10:50:00,11.93,11.93,11.92,11.93,46400.0,8.7963,8.7963,8.7889,8.7963,46400.0
2013-12-31 10:55:00,11.92,11.93,11.92,11.93,32400.0,8.7889,8.7963,8.7889,8.7963,32400.0
2013-12-31 11:00:00,11.92,11.93,11.91,11.93,48800.0,8.7889,8.7963,8.7815,8.7963,48800.0
2013-12-31 11:05:00,11.93,11.93,11.92,11.93,37600.0,8.7963,8.7963,8.7889,8.7963,37600.0
2013-12-31 11:10:00,11.93,11.96,11.93,11.95,42000.0,8.7963,8.8184,8.7963,8.811,42000.0
2013-12-31 11:15:00,11.95,11.95,11.94,11.95,28800.0,8.811,8.811,8.8037,8.811,28800.0
2013-12-31 11:20:00,11.95,11.95,11.93,11.93,24000.0,8.811,8.811,8.7963,8.7963,24000.0
2013-12-31 11:25:00,11.93,11.94,11.93,11.93,26000.0,8.7963,8.8037,8.7963,8.7963,26000.0
2013-12-31 11:30:00,11.94,11.94,11.93,11.93,36800.0,8.8037,8.8037,8.7963,8.7963,36800.0
2013-12-31 11:35:00,11.93,11.93,11.92,11.93,39200.0,8.7963,8.7963,8.7889,8.7963,39200.0
2013-12-31 11:40:00,11.93,11.93,11.93,11.93,28400.0,8.7963,8.7963,8.7963,8.7963,28400.0
2013-12-31 11:45:00,11.93,11.93,11.9,11.9,100400.0,8.7963,8.7963,8.7742,8.7742,100400.0
2013-12-31 11:50:00,11.9,11.91,11.9,11.9,24000.0,8.7742,8.7815,8.7742,8.7742,24000.0
2013-12-31 11:55:00,11.91,11.91,11.9,11.91,44000.0,8.7815,8.7815,8.7742,8.7815,44000.0
2013-12-31 12:00:00,11.91,11.91,11.9,11.9,46400.0,8.7815,8.7815,8.7742,8.7742,46400.0
2013-12-31 12:05:00,11.9,11.91,11.9,11.91,14800.0,8.7742,8.7815,8.7742,8.7815,14800.0
2013-12-31 12:10:00,11.91,11.91,11.9,11.91,18800.0,8.7815,8.7815,8.7742,8.7815,18800.0
2013-12-31 12:15:00,11.91,11.91,11.9,11.9,27600.0,8.7815,8.7815,8.7742,8.7742,27600.0
2013-12-31 12:20:00,11.9,11.9,11.89,11.9,24000.0,8.7742,8.7742,8.7668,8.7742,24000.0
2013-12-31 12:25:00,11.9,11.9,11.89,11.9,29200.0,8.7742,8.7742,8.7668,8.7742,29200.0
2013-12-31 12:30:00,11.9,11.92,11.9,11.92,40400.0,8.7742,8.7889,8.7742,8.7889,40400.0
2013-12-31 12:35:00,11.92,11.92,11.9,11.9,31600.0,8.7889,8.7889,8.7742,8.7742,31600.0
2013-12-31 12:40:00,11.9,11.9,11.89,11.9,30800.0,8.7742,8.7742,8.7668,8.7742,30800.0
2013-12-31 12:45:00,11.9,11.91,11.89,11.91,39200.0,8.7742,8.7815,8.7668,8.7815,39200.0
2013-12-31 12:50:00,11.91,11.92,11.91,11.92,22400.0,8.7815,8.7889,8.7815,8.7889,22400.0
2013-12-31 12:55:00,11.92,11.92,11.9,11.9,20800.0,8.7889,8.7889,8.7742,8.7742,20800.0
2013-12-31 13:00:00,11.9,11.9,11.89,11.9,28800.0,8.7742,8.7742,8.7668,8.7742,28800.0
2013-12-31 13:05:00,11.9,11.9,11.9,11.9,44400.0,8.7742,8.7742,8.7742,8.7742,44400.0
2013-12-31 13:10:00,11.9,11.9,11.9,11.9,21200.0,8.7742,8.7742,8.7742,8.7742,21200.0
2013-12-31 13:15:00,11.9,11.91,11.9,11.91,44400.0,8.7742,8.7815,8.7742,8.7815,44400.0
2013-12-31 13:20:00,11.91,11.92,11.91,11.92,32800.0,8.7815,8.7889,8.7815,8.7889,32800.0
2013-12-31 13:25:00,11.91,11.92,11.9,11.91,26000.0,8.7815,8.7889,8.7742,8.7815,26000.0
2013-12-31 13:30:00,11.92,11.92,11.9,11.9,29200.0,8.7889,8.7889,8.7742,8.7742,29200.0
2013-12-31 13:35:00,11.9,11.91,11.9,11.9,64000.0,8.7742,8.7815,8.7742,8.7742,64000.0
2013-12-31 13:40:00,11.9,11.91,11.9,11.9,31600.0,8.7742,8.7815,8.7742,8.7742,31600.0
2013-12-31 13:45:00,11.9,11.9,11.9,11.9,42800.0,8.7742,8.7742,8.7742,8.7742,42800.0
2013-12-31 13:50:00,11.89,11.9,11.89,11.89,52400.0,8.7668,8.7742,8.7668,8.7668,52400.0
2013-12-31 13:55:00,11.89,11.89,11.88,11.88,33600.0,8.7668,8.7668,8.7594,8.7594,33600.0
2013-12-31 14:00:00,11.89,11.89,11.88,11.89,76400.0,8.7668,8.7668,8.7594,8.7668,76400.0
2013-12-31 14:05:00,11.89,11.89,11.88,11.88,92400.0,8.7668,8.7668,8.7594,8.7594,92400.0
2013-12-31 14:10:00,11.88,11.88,11.88,11.88,29600.0,8.7594,8.7594,8.7594,8.7594,29600.0
2013-12-31 14:15:00,11.88,11.88,11.87,11.87,57200.0,8.7594,8.7594,8.752,8.752,57200.0
2013-12-31 14:20:00,11.87,11.87,11.85,11.85,81600.0,8.752,8.752,8.7373,8.7373,81600.0
2013-12-31 14:25:00,11.85,11.86,11.85,11.85,55600.0,8.7373,8.7447,8.7373,8.7373,55600.0
2013-12-31 14:30:00,11.85,11.85,11.83,11.84,96800.0,8.7373,8.7373,8.7226,8.7299,96800.0
2013-12-31 14:35:00,11.84,11.84,11.83,11.83,65200.0,8.7299,8.7299,8.7226,8.7226,65200.0
2013-12-31 14:40:00,11.83,11.84,11.83,11.83,63600.0,8.7226,8.7299,8.7226,8.7226,63600.0
2013-12-31 14:45:00,11.83,11.83,11.82,11.82,92000.0,8.7226,8.7226,8.7152,8.7152,92000.0
2013-12-31 14:50:00,11.82,11.83,11.82,11.83,49200.0,8.7152,8.7226,8.7152,8.7226,49200.0
2013-12-31 14:55:00,11.83,11.83,11.81,11.82,184000.0,8.7226,8.7226,8.7078,8.7152,184000.0
2013-12-31 15:00:00,11.82,11.83,11.82,11.83,53600.0,8.7152,8.7226,8.7152,8.7226,53600.0
2013-12-31 15:05:00,11.83,11.83,11.81,11.82,75200.0,8.7226,8.7226,8.7078,8.7152,75200.0
2013-12-31 15:10:00,11.82,11.83,11.82,11.83,71600.0,8.7152,8.7226,8.7152,8.7226,71600.0
2013-12-31 15:15:00,11.83,11.83,11.83,11.83,48800.0,8.7226,8.7226,8.7226,8.7226,48800.0
2013-12-31 15:20:00,11.83,11.85,11.83,11.84,209600.0,8.7226,8.7373,8.7226,8.7299,209600.0
2013-12-31 15:25:00,11.85,11.86,11.84,11.86,61200.0,8.7373,8.7447,8.7299,8.7447,61200.0
2013-12-31 15:30:00,11.87,11.88,11.86,11.86,84000.0,8.752,8.7594,8.7447,8.7447,84000.0
2013-12-31 15:35:00,11.86,11.86,11.86,11.86,92000.0,8.7447,8.7447,8.7447,8.7447,92000.0
2013-12-31 15:40:00,11.86,11.86,11.85,11.85,105600.0,8.7447,8.7447,8.7373,8.7373,105600.0
2013-12-31 15:45:00,11.86,11.87,11.85,11.87,195200.0,8.7447,8.752,8.7373,8.752,195200.0
2013-12-31 15:50:00,11.87,11.87,11.87,11.87,250400.0,8.752,8.752,8.752,8.752,250400.0
2013-12-31 15:55:00,11.87,11.88,11.86,11.88,654400.0,8.752,8.7594,8.7447,8.7594,654400.0
2014-01-02 09:30:00,11.89,11.9,11.86,11.86,294000.0,8.7668,8.7742,8.7447,8.7447,294000.0
2014-01-02 09:35:00,11.86,11.88,11.8,11.81,134000.0,8.7447,8.7594,8.7004,8.7078,134000.0
2014-01-02 09:40:00,11.81,11.81,11.78,11.79,58400.0,8.7078,8.7078,8.6857,8.6931,58400.0
2014-01-02 09:45:00,11.79,11.8,11.77,11.79,60800.0,8.6931,8.7004,8.6783,8.6931,60800.0
2014-01-02 09:50:00,11.79,11.79,11.74,11.75,104000.0,8.6931,8.6931,8.6562,8.6636,104000.0
2014-01-02 09:55:00,11.75,11.76,11.73,11.73,104000.0,8.6636,8.6709,8.6488,8.6488,104000.0
2014-01-02 10:00:00,11.74,11.74,11.71,11.71,158400.0,8.6562,8.6562,8.6341,8.6341,158400.0
2014-01-02 10:05:00,11.71,11.75,11.71,11.74,90800.0,8.6341,8.6636,8.6341,8.6562,90800.0
2014-01-02 10:10:00,11.75,11.75,11.74,11.75,88000.0,8.6636,8.6636,8.6562,8.6636,88000.0
2014-01-02 10:15:00,11.75,11.75,11.74,11.75,105200.0,8.6636,8.6636,8.6562,8.6636,105200.0
2014-01-02 10:20:00,11.75,11.76,11.74,11.74,91200.0,8.6636,8.6709,8.6562,8.6562,91200.0
2014-01-02 10:25:00,11.74,11.74,11.73,11.74,48400.0,8.6562,8.6562,8.6488,8.6562,48400.0
2014-01-02 10:30:00,11.74,11.76,11.74,11.75,76800.0,8.6562,8.6709,8.6562,8.6636,76800.0
2014-01-02 10:35:00,11.75,11.76,11.74,11.74,45600.0,8.6636,8.6709,8.6562,8.6562,45600.0
2014-01-02 10:40:00,11.74,11.77,11.73,11.76,167600.0,8.6562,8.6783,8.6488,8.6709,167600.0
2014-01-02 10:45:00,11.76,11.76,11.74,11.76,48800.0,8.6709,8.6709,8.6562,8.6709,48800.0
2014-01-02 10:50:00,11.76,11.78,11.76,11.77,36800.0,8.6709,8.6857,8.6709,8.6783,36800.0
2014-01-02 10:55:00,11.77,11.78,11.77,11.78,26400.0,8.6783,8.6857,8.6783,8.6857,26400.0
2014-01-02 11:00:00,11.78,11.78,11.75,11.75,38400.0,8.6857,8.6857,8.6636,8.6636,38400.0
2014-01-02 11:05:00,11.75,11.76,11.74,11.75,65600.0,8.6636,8.6709,8.6562,8.6636,65600.0
2014-01-02 11:10:00,11.75,11.75,11.74,11.75,37600.0,8.6636,8.6636,8.6562,8.6636,37600.0
2014-01-02 11:15:00,11.75,11.77,11.74,11.77,54400.0,8.6636,8.6783,8.6562,8.6783,54400.0
2014-01-02 11:20:00,11.77,11.79,11.75,11.75,219600.0,8.6783,8.6931,8.6636,8.6636,219600.0
2014-01-02 11:25:00,11.75,11.78,11.75,11.78,65600.0,8.6636,8.6857,8.6636,8.6857,65600.0
2014-01-02 11:30:00,11.78,11.78,11.77,11.78,79600.0,8.6857,8.6857,8.6783,8.6857,79600.0
2014-01-02 11:35:00,11.78,11.78,11.77,11.78,86800.0,8.6857,8.6857,8.6783,8.6857,86800.0
2014-01-02 11:40:00,11.78,11.79,11.77,11.78,100400.0,8.6857,8.6931,8.6783,8.6857,100400.0
2014-01-02 11:45:00,11.78,11.78,11.74,11.74,65600.0,8.6857,8.6857,8.6562,8.6562,65600.0
2014-01-02 11:50:00,11.74,11.74,11.72,11.73,63200.0,8.6562,8.6562,8.6414,8.6488,63200.0
2014-01-02 11:55:00,11.73,11.73,11.7,11.71,62000.0,8.6488,8.6488,8.6267,8.6341,62000.0
2014-01-02 12:00:00,11.71,11.71,11.69,11.69,77200.0,8.6341,8.6341,8.6193,8.6193,77200.0
2014-01-02 12:05:00,11.69,11.69,11.68,11.68,60800.0,8.6193,8.6193,8.612,8.612,60800.0
2014-01-02 12:10:00,11.68,11.68,11.66,11.67,65600.0,8.612,8.612,8.5972,8.6046,65600.0
2014-01-02 12:15:00,11.67,11.68,11.66,11.67,36800.0,8.6046,8.612,8.5972,8.6046,36800.0
2014-01-02 12:20:00,11.68,11.69,11.68,11.68,29600.0,8.612,8.6193,8.612,8.612,29600.0
2014-01-02 12:25:00,11.68,11.68,11.67,11.68,33600.0,8.612,8.612,8.6046,8.612,33600.0
2014-01-02 12:30:00,11.68,11.69,11.67,11.68,20000.0,8.612,8.6193,8.6046,8.612,20000.0
2014-01-02 12:35:00,11.68,11.69,11.68,11.69,26400.0,8.612,8.6193,8.612,8.6193,26400.0
2014-01-02 12:40:00,11.69,11.69,11.67,11.67,25600.0,8.6193,8.6193,8.6046,8.6046,25600.0
2014-01-02 12:45:00,11.67,11.69,11.67,11.69,15200.0,8.6046,8.6193,8.6046,8.6193,15200.0
2014-01-02 12:50:00,11.69,11.69,11.68,11.68,30400.0,8.6193,8.6193,8.612,8.612,30400.0
2014-01-02 12:55:00,11.69,11.69,11.67,11.67,59600.0,8.6193,8.6193,8.6046,8.6046,59600.0
2014-01-02 13:00:00,11.67,11.68,11.67,11.67,43200.0,8.6046,8.612,8.6046,8.6046,43200.0
2014-01-02 13:05:00,11.67,11.67,11.66,11.66,35600.0,8.6046,8.6046,8.5972,8.5972,35600.0
2014-01-02 13:10:00,11.66,11.66,11.65,11.65,49600.0,8.5972,8.5972,8.5898,8.5898,49600.0
2014-01-02 13:15:00,11.65,11.65,11.65,11.65,88400.0,8.5898,8.5898,8.5898,8.5898,88400.0
2014-01-02 13:20:00,11.65,11.66,11.64,11.64,52000.0,8.5898,8.5972,8.5825,8.5825,52000.0
2014-01-02 13:25:00,11.65,11.66,11.64,11.65,48800.0,8.5898,8.5972,8.5825,8.5898,48800.0
2014-01-02 13:30:00,11.65,11.66,11.65,11.66,140800.0,8.5898,8.5972,8.5898,8.5972,140800.0
2014-01-02 13:35:00,11.66,11.67,11.66,11.66,73600.0,8.5972,8.6046,8.5972,8.5972,73600.0
2014-01-02 13:40:00,11.66,11.66,11.65,11.65,48400.0,8.5972,8.5972,8.5898,8.5898,48400.0
2014-01-02 13:45:00,11.65,11.67,11.65,11.66,78800.0,8.5898,8.6046,8.5898,8.5972,78800.0
2014-01-02 13:50:00,11.66,11.66,11.65,11.65,36800.0,8.5972,8.5972,8.5898,8.5898,36800.0
2014-01-02 13:55:00,11.65,11.66,11.65,11.65,58400.0,8.5898,8.5972,8.5898,8.5898,58400.0
2014-01-02 14:00:00,11.65,11.66,11.65,11.66,77600.0,8.5898,8.5972,8.5898,8.5972,77600.0
2014-01-02 14:05:00,11.66,11.66,11.66,11.66,76400.0,8.5972,8.5972,8.5972,8.5972,76400.0
2014-01-02 14:10:00,11.66,11.66,11.65,11.65,138000.0,8.5972,8.5972,8.5898,8.5898,138000.0
2014-01-02 14:15:00,11.65,11.65,11.63,11.63,79600.0,8.5898,8.5898,8.5751,8.5751,79600.0
2014-01-02 14:20:00,11.64,11.64,11.63,11.63,114800.0,8.5825,8.5825,8.5751,8.5751,114800.0
2014-01-02 14:25:00,11.63,11.63,11.62,11.62,103200.0,8.5751,8.5751,8.5677,8.5677,103200.0
2014-01-02 14:30:00,11.62,11.64,11.61,11.64,158400.0,8.5677,8.5825,8.5603,8.5825,158400.0
2014-01-02 14:35:00,11.63,11.65,11.63,11.64,62400.0,8.5751,8.5898,8.5751,8.5825,62400.0
2014-01-02 14:40:00,11.64,11.66,11.64,11.65,78400.0,8.5825,8.5972,8.5825,8.5898,78400.0
2014-01-02 14:45:00,11.65,11.65,11.63,11.65,62400.0,8.5898,8.5898,8.5751,8.5898,62400.0
2014-01-02 14:50:00,11.65,11.65,11.65,11.65,30800.0,8.5898,8.5898,8.5898,8.5898,30800.0
2014-01-02 14:55:00,11.65,11.65,11.64,11.64,54000.0,8.5898,8.5898,8.5825,8.5825,54000.0
2014-01-02 15:00:00,11.65,11.65,11.64,11.65,62800.0,8.5898,8.5898,8.5825,8.5898,62800.0
2014-01-02 15:05:00,11.65,11.65,11.64,11.65,48800.0,8.5898,8.5898,8.5825,8.5898,48800.0
2014-01-02 15:10:00,11.65,11.65,11.65,11.65,136800.0,8.5898,8.5898,8.5898,8.5898,136800.0
2014-01-02 15:15:00,11.65,11.68,11.65,11.68,115200.0,8.5898,8.612,8.5898,8.612,115200.0
2014-01-02 15:20:00,11.68,11.69,11.68,11.69,72800.0,8.612,8.6193,8.612,8.6193,72800.0
2014-01-02 15:25:00,11.69,11.69,11.68,11.68,106800.0,8.6193,8.6193,8.612,8.612,106800.0
2014-01-02 15:30:00,11.68,11.68,11.66,11.67,78000.0,8.612,8.612,8.5972,8.6046,78000.0
2014-01-02 15:35:00,11.67,11.68,11.66,11.67,122000.0,8.6046,8.612,8.5972,8.6046,122000.0
2014-01-02 15:40:00,11.67,11.68,11.67,11.68,118800.0,8.6046,8.612,8.6046,8.612,118800.0
2014-01-02 15:45:00,11.68,11.69,11.68,11.68,128000.0,8.612,8.6193,8.612,8.612,128000.0
2014-01-02 15:50:00,11.69,11.69,11.67,11.68,144800.0,8.6193,8.6193,8.6046,8.612,144800.0
2014-01-02 15:55:00,11.68,11.69,11.68,11.68,266400.0,8.612,8.6193,8.612,8.612,266400.0
2014-01-03 09:30:00,11.66,11.74,11.65,11.74,150800.0,8.5972,8.6562,8.5898,8.6562,150800.0
2014-01-03 09:35:00,11.72,11.76,11.71,11.73,64800.0,8.6414,8.6709,8.6341,8.6488,64800.0
2014-01-03 09:40:00,11.72,11.74,11.69,11.7,95600.0,8.6414,8.6562,8.6193,8.6267,95600.0
2014-01-03 09:45:00,11.7,11.7,11.68,11.68,36400.0,8.6267,8.6267,8.612,8.612,36400.0
2014-01-03 09:50:00,11.68,11.71,11.68,11.68,64000.0,8.612,8.6341,8.612,8.612,64000.0
2014-01-03 09:55:00,11.68,11.7,11.68,11.68,40000.0,8.612,8.6267,8.612,8.612,40000.0
2014-01-03 10:00:00,11.69,11.7,11.69,11.7,66800.0,8.6193,8.6267,8.6193,8.6267,66800.0
2014-01-03 10:05:00,11.7,11.7,11.67,11.7,52000.0,8.6267,8.6267,8.6046,8.6267,52000.0
2014-01-03 10:10:00,11.69,11.7,11.69,11.7,124000.0,8.6193,8.6267,8.6193,8.6267,124000.0
2014-01-03 10:15:00,11.7,11.7,11.69,11.7,76000.0,8.6267,8.6267,8.6193,8.6267,76000.0
2014-01-03 10:20:00,11.7,11.7,11.69,11.7,41200.0,8.6267,8.6267,8.6193,8.6267,41200.0
2014-01-03 10:25:00,11.7,11.7,11.69,11.7,42800.0,8.6267,8.6267,8.6193,8.6267,42800.0
2014-01-03 10:30:00,11.7,11.7,11.69,11.69,96800.0,8.6267,8.6267,8.6193,8.6193,96800.0
2014-01-03 10:35:00,11.69,11.7,11.69,11.7,34000.0,8.6193,8.6267,8.6193,8.6267,34000.0
2014-01-03 10:40:00,11.7,11.7,11.69,11.7,32400.0,8.6267,8.6267,8.6193,8.6267,32400.0
2014-01-03 10:45:00,11.7,11.7,11.69,11.69,82400.0,8.6267,8.6267,8.6193,8.6193,82400.0
2014-01-03 10:50:00,11.69,11.7,11.67,11.68,176000.0,8.6193,8.6267,8.6046,8.612,176000.0
2014-01-03 10:55:00,11.68,11.69,11.67,11.68,88800.0,8.612,8.6193,8.6046,8.612,88800.0
2014-01-03 11:00:00,11.68,11.7,11.67,11.7,215600.0,8.612,8.6267,8.6046,8.6267,215600.0
2014-01-03 11:05:00,11.7,11.7,11.69,11.69,64400.0,8.6267,8.6267,8.6193,8.6193,64400.0
2014-01-03 11:10:00,11.7,11.7,11.67,11.67,92400.0,8.6267,8.6267,8.6046,8.6046,92400.0
2014-01-03 11:15:00,11.67,11.68,11.67,11.67,94800.0,8.6046,8.612,8.6046,8.6046,94800.0
2014-01-03 11:20:00,11.67,11.67,11.67,11.67,94400.0,8.6046,8.6046,8.6046,8.6046,94400.0
2014-01-03 11:25:00,11.67,11.68,11.66,11.67,43600.0,8.6046,8.612,8.5972,8.6046,43600.0
2014-01-03 11:30:00,11.66,11.67,11.65,11.66,51600.0,8.5972,8.6046,8.5898,8.5972,51600.0
2014-01-03 11:35:00,11.66,11.66,11.65,11.65,80400.0,8.5972,8.5972,8.5898,8.5898,80400.0
2014-01-03 11:40:00,11.65,11.66,11.65,11.65,64800.0,8.5898,8.5972,8.5898,8.5898,64800.0
2014-01-03 11:45:00,11.65,11.66,11.65,11.65,37200.0,8.5898,8.5972,8.5898,8.5898,37200.0
2014-01-03 11:50:00,11.65,11.66,11.65,11.65,42800.0,8.5898,8.5972,8.5898,8.5898,42800.0
2014-01-03 11:55:00,11.65,11.65,11.63,11.64,33600.0,8.5898,8.5898,8.5751,8.5825,33600.0
2014-01-03 12:00:00,11.64,11.64,11.62,11.62,52400.0,8.5825,8.5825,8.5677,8.5677,52400.0
2014-01-03 12:05:00,11.62,11.63,11.62,11.63,41200.0,8.5677,8.5751,8.5677,8.5751,41200.0
2014-01-03 12:10:00,11.63,11.63,11.61,11.61,68400.0,8.5751,8.5751,8.5603,8.5603,68400.0
2014-01-03 12:15:00,11.61,11.61,11.6,11.61,80800.0,8.5603,8.5603,8.553,8.5603,80800.0
2014-01-03 12:20:00,11.61,11.61,11.6,11.6,148000.0,8.5603,8.5603,8.553,8.553,148000.0
2014-01-03 12:25:00,11.6,11.61,11.59,11.6,150800.0,8.553,8.5603,8.5456,8.553,150800.0
2014-01-03 12:30:00,11.6,11.61,11.6,11.6,55600.0,8.553,8.5603,8.553,8.553,55600.0
2014-01-03 12:35:00,11.59,11.61,11.59,11.6,114800.0,8.5456,8.5603,8.5456,8.553,114800.0
2014-01-03 12:40:00,11.6,11.61,11.6,11.6,47200.0,8.553,8.5603,8.553,8.553,47200.0
2014-01-03 12:45:00,11.6,11.61,11.6,11.6,61600.0,8.553,8.5603,8.553,8.553,61600.0
2014-01-03 12:50:00,11.6,11.61,11.6,11.6,31200.0,8.553,8.5603,8.553,8.553,31200.0
2014-01-03 12:55:00,11.6,11.61,11.6,11.6,35200.0,8.553,8.5603,8.553,8.553,35200.0
2014-01-03 13:00:00,11.6,11.6,11.57,11.57,150800.0,8.553,8.553,8.5308,8.5308,150800.0
2014-01-03 13:05:00,11.57,11.59,11.57,11.59,69600.0,8.5308,8.5456,8.5308,8.5456,69600.0
2014-01-03 13:10:00,11.59,11.6,11.59,11.6,81600.0,8.5456,8.553,8.5456,8.553,81600.0
2014-01-03 13:15:00,11.6,11.6,11.59,11.6,56800.0,8.553,8.553,8.5456,8.553,56800.0
2014-01-03 13:20:00,11.6,11.61,11.6,11.6,50800.0,8.553,8.5603,8.553,8.553,50800.0
2014-01-03 13:25:00,11.6,11.6,11.59,11.59,64400.0,8.553,8.553,8.5456,8.5456,64400.0
2014-01-03 13:30:00,11.59,11.59,11.57,11.58,47200.0,8.5456,8.5456,8.5308,8.5382,47200.0
2014-01-03 13:35:00,11.58,11.59,11.58,11.59,68000.0,8.5382,8.5456,8.5382,8.5456,68000.0
2014-01-03 13:40:00,11.59,11.59,11.57,11.57,59600.0,8.5456,8.5456,8.5308,8.5308,59600.0
2014-01-03 13:45:00,11.58,11.58,11.57,11.58,17600.0,8.5382,8.5382,8.5308,8.5382,17600.0
2014-01-03 13:50:00,11.58,11.58,11.57,11.58,54800.0,8.5382,8.5382,8.5308,8.5382,54800.0
2014-01-03 13:55:00,11.58,11.58,11.57,11.57,50800.0,8.5382,8.5382,8.5308,8.5308,50800.0
2014-01-03 14:00:00,11.57,11.58,11.56,11.57,107600.0,8.5308,8.5382,8.5235,8.5308,107600.0
2014-01-03 14:05:00,11.57,11.58,11.56,11.56,78400.0,8.5308,8.5382,8.5235,8.5235,78400.0
2014-01-03 14:10:00,11.56,11.57,11.55,11.57,144800.0,8.5235,8.5308,8.5161,8.5308,144800.0
2014-01-03 14:15:00,11.57,11.59,11.56,11.59,123600.0,8.5308,8.5456,8.5235,8.5456,123600.0
2014-01-03 14:20:00,11.59,11.6,11.58,11.58,98400.0,8.5456,8.553,8.5382,8.5382,98400.0
2014-01-03 14:25:00,11.58,11.58,11.57,11.58,72000.0,8.5382,8.5382,8.5308,8.5382,72000.0
2014-01-03 14:30:00,11.58,11.59,11.57,11.58,81600.0,8.5382,8.5456,8.5308,8.5382,81600.0
2014-01-03 14:35:00,11.58,11.58,11.58,11.58,74800.0,8.5382,8.5382,8.5382,8.5382,74800.0
2014-01-03 14:40:00,11.58,11.58,11.58,11.58,68000.0,8.5382,8.5382,8.5382,8.5382,68000.0
2014-01-03 14:45:00,11.59,11.61,11.59,11.61,52400.0,8.5456,8.5603,8.5456,8.5603,52400.0
2014-01-03 14:50:00,11.61,11.61,11.6,11.61,79200.0,8.5603,8.5603,8.553,8.5603,79200.0
2014-01-03 14:55:00,11.6,11.6,11.6,11.6,74800.0,8.553,8.553,8.553,8.553,74800.0
2014-01-03 15:00:00,11.6,11.61,11.6,11.6,65200.0,8.553,8.5603,8.553,8.553,65200.0
2014-01-03 15:05:00,11.6,11.61,11.6,11.61,57200.0,8.553,8.5603,8.553,8.5603,57200.0
2014-01-03 15:10:00,11.61,11.63,11.61,11.63,61200.0,8.5603,8.5751,8.5603,8.5751,61200.0
2014-01-03 15:15:00,11.63,11.65,11.63,11.64,78000.0,8.5751,8.5898,8.5751,8.5825,78000.0
2014-01-03 15:20:00,11.65,11.65,11.65,11.65,119600.0,8.5898,8.5898,8.5898,8.5898,119600.0
2014-01-03 15:25:00,11.65,11.65,11.65,11.65,84400.0,8.5898,8.5898,8.5898,8.5898,84400.0
2014-01-03 15:30:00,11.65,11.65,11.65,11.65,116000.0,8.5898,8.5898,8.5898,8.5898,116000.0
2014-01-03 15:35:00,11.65,11.65,11.65,11.65,137600.0,8.5898,8.5898,8.5898,8.5898,137600.0
2014-01-03 15:40:00,11.65,11.65,11.63,11.63,150800.0,8.5898,8.5898,8.5751,8.5751,150800.0
2014-01-03 15:45:00,11.63,11.65,11.63,11.65,138800.0,8.5751,8.5898,8.5751,8.5898,138800.0
2014-01-03 15:50:00,11.65,11.65,11.63,11.63,207600.0,8.5898,8.5898,8.5751,8.5751,207600.0
2014-01-03 15:55:00,11.63,11.63,11.62,11.62,282000.0,8.5751,8.5751,8.5677,8.5677,282000.0
2014-01-06 09:30:00,11.67,11.7,11.63,11.65,96000.0,8.6046,8.6267,8.5751,8.5898,96000.0
2014-01-06 09:35:00,11.65,11.72,11.65,11.67,86400.0,8.5898,8.6414,8.5898,8.6046,86400.0
2014-01-06 09:40:00,11.66,11.66,11.62,11.63,173200.0,8.5972,8.5972,8.5677,8.5751,173200.0
2014-01-06 09:45:00,11.63,11.64,11.58,11.58,47200.0,8.5751,8.5825,8.5382,8.5382,47200.0
2014-01-06 09:50:00,11.57,11.63,11.57,11.63,113200.0,8.5308,8.5751,8.5308,8.5751,113200.0
2014-01-06 09:55:00,11.64,11.66,11.63,11.66,76800.0,8.5825,8.5972,8.5751,8.5972,76800.0
2014-01-06 10:00:00,11.66,11.66,11.62,11.63,73200.0,8.5972,8.5972,8.5677,8.5751,73200.0
2014-01-06 10:05:00,11.63,11.66,11.62,11.66,99600.0,8.5751,8.5972,8.5677,8.5972,99600.0
2014-01-06 10:10:00,11.66,11.66,11.64,11.64,96400.0,8.5972,8.5972,8.5825,8.5825,96400.0
2014-01-06 10:15:00,11.63,11.63,11.61,11.62,46000.0,8.5751,8.5751,8.5603,8.5677,46000.0
2014-01-06 10:20:00,11.61,11.61,11.59,11.61,48000.0,8.5603,8.5603,8.5456,8.5603,48000.0
2014-01-06 10:25:00,11.61,11.62,11.6,11.61,157600.0,8.5603,8.5677,8.553,8.5603,157600.0
2014-01-06 10:30:00,11.61,11.62,11.6,11.61,81200.0,8.5603,8.5677,8.553,8.5603,81200.0
2014-01-06 10:35:00,11.6,11.62,11.6,11.61,50800.0,8.553,8.5677,8.553,8.5603,50800.0
2014-01-06 10:40:00,11.61,11.61,11.57,11.57,114800.0,8.5603,8.5603,8.5308,8.5308,114800.0
2014-01-06 10:45:00,11.57,11.58,11.55,11.55,76400.0,8.5308,8.5382,8.5161,8.5161,76400.0
2014-01-06 10:50:00,11.55,11.57,11.55,11.56,111200.0,8.5161,8.5308,8.5161,8.5235,111200.0
2014-01-06 10:55:00,11.56,11.56,11.53,11.54,63600.0,8.5235,8.5235,8.5014,8.5087,63600.0
2014-01-06 11:00:00,11.54,11.55,11.53,11.54,65200.0,8.5087,8.5161,8.5014,8.5087,65200.0
2014-01-06 11:05:00,11.54,11.56,11.53,11.54,44400.0,8.5087,8.5235,8.5014,8.5087,44400.0
2014-01-06 11:10:00,11.53,11.54,11.53,11.53,40800.0,8.5014,8.5087,8.5014,8.5014,40800.0
2014-01-06 11:15:00,11.53,11.53,11.5,11.5,72800.0,8.5014,8.5014,8.4792,8.4792,72800.0
2014-01-06 11:20:00,11.51,11.52,11.5,11.5,63200.0,8.4866,8.494,8.4792,8.4792,63200.0
2014-01-06 11:25:00,11.51,11.52,11.49,11.52,76400.0,8.4866,8.494,8.4719,8.494,76400.0
2014-01-06 11:30:00,11.51,11.52,11.51,11.52,36000.0,8.4866,8.494,8.4866,8.494,36000.0
2014-01-06 11:35:00,11.52,11.52,11.49,11.49,53200.0,8.494,8.494,8.4719,8.4719,53200.0
2014-01-06 11:40:00,11.5,11.5,11.49,11.49,31200.0,8.4792,8.4792,8.4719,8.4719,31200.0
2014-01-06 11:45:00,11.49,11.5,11.48,11.5,84400.0,8.4719,8.4792,8.4645,8.4792,84400.0
2014-01-06 11:50:00,11.49,11.51,11.49,11.5,69600.0,8.4719,8.4866,8.4719,8.4792,69600.0
2014-01-06 11:55:00,11.51,11.51,11.5,11.51,52400.0,8.4866,8.4866,8.4792,8.4866,52400.0
2014-01-06 12:00:00,11.5,11.51,11.49,11.49,62800.0,8.4792,8.4866,8.4719,8.4719,62800.0
2014-01-06 12:05:00,11.5,11.51,11.49,11.49,34400.0,8.4792,8.4866,8.4719,8.4719,34400.0
2014-01-06 12:10:00,11.49,11.5,11.49,11.5,36800.0,8.4719,8.4792,8.4719,8.4792,36800.0
2014-01-06 12:15:00,11.49,11.49,11.48,11.49,34800.0,8.4719,8.4719,8.4645,8.4719,34800.0
2014-01-06 12:20:00,11.49,11.5,11.48,11.49,30000.0,8.4719,8.4792,8.4645,8.4719,30000.0
2014-01-06 12:25:00,11.49,11.5,11.48,11.48,43200.0,8.4719,8.4792,8.4645,8.4645,43200.0
2014-01-06 12:30:00,11.48,11.5,11.47,11.49,75600.0,8.4645,8.4792,8.4571,8.4719,75600.0
2014-01-06 12:35:00,11.49,11.49,11.48,11.49,42400.0,8.4719,8.4719,8.4645,8.4719,42400.0
2014-01-06 12:40:00,11.49,11.5,11.48,11.5,45200.0,8.4719,8.4792,8.4645,8.4792,45200.0
2014-01-06 12:45:00,11.49,11.5,11.48,11.49,59600.0,8.4719,8.4792,8.4645,8.4719,59600.0
2014-01-06 12:50:00,11.49,11.5,11.48,11.5,58000.0,8.4719,8.4792,8.4645,8.4792,58000.0
2014-01-06 12:55:00,11.5,11.51,11.5,11.5,34800.0,8.4792,8.4866,8.4792,8.4792,34800.0
2014-01-06 13:00:00,11.5,11.5,11.49,11.49,44800.0,8.4792,8.4792,8.4719,8.4719,44800.0
2014-01-06 13:05:00,11.49,11.49,11.48,11.48,41200.0,8.4719,8.4719,8.4645,8.4645,41200.0
2014-01-06 13:10:00,11.48,11.48,11.46,11.47,41600.0,8.4645,8.4645,8.4497,8.4571,41600.0
2014-01-06 13:15:00,11.47,11.49,11.47,11.48,29600.0,8.4571,8.4719,8.4571,8.4645,29600.0
2014-01-06 13:20:00,11.49,11.49,11.47,11.48,39600.0,8.4719,8.4719,8.4571,8.4645,39600.0
2014-01-06 13:25:00,11.48,11.49,11.48,11.48,28800.0,8.4645,8.4719,8.4645,8.4645,28800.0
2014-01-06 13:30:00,11.47,11.48,11.46,11.46,62800.0,8.4571,8.4645,8.4497,8.4497,62800.0
2014-01-06 13:35:00,11.46,11.46,11.45,11.45,83200.0,8.4497,8.4497,8.4424,8.4424,83200.0
2014-01-06 13:40:00,11.45,11.46,11.45,11.45,54800.0,8.4424,8.4497,8.4424,8.4424,54800.0
2014-01-06 13:45:00,11.45,11.45,11.43,11.43,90000.0,8.4424,8.4424,8.4276,8.4276,90000.0
2014-01-06 13:50:00,11.43,11.46,11.43,11.46,137200.0,8.4276,8.4497,8.4276,8.4497,137200.0
2014-01-06 13:55:00,11.46,11.48,11.46,11.47,58800.0,8.4497,8.4645,8.4497,8.4571,58800.0
2014-01-06 14:00:00,11.47,11.48,11.47,11.48,65200.0,8.4571,8.4645,8.4571,8.4645,65200.0
2014-01-06 14:05:00,11.48,11.48,11.47,11.48,51600.0,8.4645,8.4645,8.4571,8.4645,51600.0
2014-01-06 14:10:00,11.48,11.5,11.47,11.5,44400.0,8.4645,8.4792,8.4571,8.4792,44400.0
2014-01-06 14:15:00,11.49,11.49,11.47,11.47,49200.0,8.4719,8.4719,8.4571,8.4571,49200.0
2014-01-06 14:20:00,11.47,11.48,11.47,11.47,70400.0,8.4571,8.4645,8.4571,8.4571,70400.0
2014-01-06 14:25:00,11.47,11.48,11.46,11.47,71200.0,8.4571,8.4645,8.4497,8.4571,71200.0
2014-01-06 14:30:00,11.47,11.47,11.45,11.45,88400.0,8.4571,8.4571,8.4424,8.4424,88400.0
2014-01-06 14:35:00,11.44,11.46,11.44,11.45,82400.0,8.435,8.4497,8.435,8.4424,82400.0
2014-01-06 14:40:00,11.45,11.46,11.45,11.45,114800.0,8.4424,8.4497,8.4424,8.4424,114800.0
2014-01-06 14:45:00,11.45,11.46,11.45,11.45,81600.0,8.4424,8.4497,8.4424,8.4424,81600.0
2014-01-06 14:50:00,11.45,11.46,11.45,11.45,78800.0,8.4424,8.4497,8.4424,8.4424,78800.0
2014-01-06 14:55:00,11.45,11.46,11.45,11.45,85200.0,8.4424,8.4497,8.4424,8.4424,85200.0
2014-01-06 15:00:00,11.45,11.45,11.43,11.44,314800.0,8.4424,8.4424,8.4276,8.435,314800.0
2014-01-06 15:05:00,11.43,11.44,11.41,11.41,356000.0,8.4276,8.435,8.4129,8.4129,356000.0
2014-01-06 15:10:00,11.41,11.43,11.39,11.41,600800.0,8.4129,8.4276,8.3981,8.4129,600800.0
2014-01-06 15:15:00,11.41,11.43,11.41,11.42,117600.0,8.4129,8.4276,8.4129,8.4202,117600.0
2014-01-06 15:20:00,11.43,11.43,11.41,11.43,121200.0,8.4276,8.4276,8.4129,8.4276,121200.0
2014-01-06 15:25:00,11.43,11.44,11.43,11.44,125200.0,8.4276,8.435,8.4276,8.435,125200.0
2014-01-06 15:30:00,11.43,11.44,11.41,11.41,112800.0,8.4276,8.435,8.4129,8.4129,112800.0
2014-01-06 15:35:00,11.41,11.43,11.41,11.43,172400.0,8.4129,8.4276,8.4129,8.4276,172400.0
2014-01-06 15:40:00,11.43,11.44,11.43,11.44,140800.0,8.4276,8.435,8.4276,8.435,140800.0
2014-01-06 15:45:00,11.44,11.46,11.44,11.45,258800.0,8.435,8.4497,8.435,8.4424,258800.0
2014-01-06 15:50:00,11.45,11.46,11.45,11.45,182800.0,8.4424,8.4497,8.4424,8.4424,182800.0
2014-01-06 15:55:00,11.45,11.45,11.42,11.42,556800.0,8.4424,8.4424,8.4202,8.4202,556800.0
2014-01-07 09:30:00,11.47,11.52,11.45,11.5,95600.0,8.4571,8.494,8.4424,8.4792,95600.0
2014-01-07 09:35:00,11.51,11.53,11.51,11.51,84000.0,8.4866,8.5014,8.4866,8.4866,84000.0
2014-01-07 09:40:00,11.51,11.53,11.49,11.49,76000.0,8.4866,8.5014,8.4719,8.4719,76000.0
2014-01-07 09:45:00,11.48,11.49,11.45,11.45,185600.0,8.4645,8.4719,8.4424,8.4424,185600.0
2014-01-07 09:50:00,11.45,11.51,11.45,11.49,115200.0,8.4424,8.4866,8.4424,8.4719,115200.0
2014-01-07 09:55:00,11.49,11.5,11.47,11.47,173600.0,8.4719,8.4792,8.4571,8.4571,173600.0
2014-01-07 10:00:00,11.48,11.49,11.47,11.48,143200.0,8.4645,8.4719,8.4571,8.4645,143200.0
2014-01-07 10:05:00,11.48,11.49,11.47,11.49,142400.0,8.4645,8.4719,8.4571,8.4719,142400.0
2014-01-07 10:10:00,11.49,11.49,11.47,11.47,91600.0,8.4719,8.4719,8.4571,8.4571,91600.0
2014-01-07 10:15:00,11.47,11.48,11.47,11.47,42000.0,8.4571,8.4645,8.4571,8.4571,42000.0
2014-01-07 10:20:00,11.47,11.48,11.46,11.46,119200.0,8.4571,8.4645,8.4497,8.4497,119200.0
2014-01-07 10:25:00,11.46,11.47,11.46,11.47,50400.0,8.4497,8.4571,8.4497,8.4571,50400.0
2014-01-07 10:30:00,11.47,11.49,11.47,11.48,391200.0,8.4571,8.4719,8.4571,8.4645,391200.0
2014-01-07 10:35:00,11.47,11.48,11.47,11.47,53200.0,8.4571,8.4645,8.4571,8.4571,53200.0
2014-01-07 10:40:00,11.47,11.48,11.46,11.46,197200.0,8.4571,8.4645,8.4497,8.4497,197200.0
2014-01-07 10:45:00,11.46,11.47,11.46,11.47,39600.0,8.4497,8.4571,8.4497,8.4571,39600.0
2014-01-07 10:50:00,11.47,11.47,11.46,11.46,92400.0,8.4571,8.4571,8.4497,8.4497,92400.0
2014-01-07 10:55:00,11.46,11.47,11.46,11.47,72400.0,8.4497,8.4571,8.4497,8.4571,72400.0
2014-01-07 11:00:00,11.47,11.47,11.46,11.47,49200.0,8.4571,8.4571,8.4497,8.4571,49200.0
2014-01-07 11:05:00,11.46,11.47,11.46,11.46,62800.0,8.4497,8.4571,8.4497,8.4497,62800.0
2014-01-07 11:10:00,11.47,11.48,11.47,11.47,49200.0,8.4571,8.4645,8.4571,8.4571,49200.0
2014-01-07 11:15:00,11.47,11.48,11.47,11.48,86000.0,8.4571,8.4645,8.4571,8.4645,86000.0
2014-01-07 11:20:00,11.48,11.49,11.47,11.47,190000.0,8.4645,8.4719,8.4571,8.4571,190000.0
2014-01-07 11:25:00,11.47,11.47,11.46,11.46,66000.0,8.4571,8.4571,8.4497,8.4497,66000.0
2014-01-07 11:30:00,11.47,11.48,11.47,11.47,62400.0,8.4571,8.4645,8.4571,8.4571,62400.0
2014-01-07 11:35:00,11.47,11.48,11.47,11.48,37200.0,8.4571,8.4645,8.4571,8.4645,37200.0
2014-01-07 11:40:00,11.48,11.5,11.48,11.5,70800.0,8.4645,8.4792,8.4645,8.4792,70800.0
2014-01-07 11:45:00,11.5,11.5,11.48,11.48,62800.0,8.4792,8.4792,8.4645,8.4645,62800.0
2014-01-07 11:50:00,11.49,11.49,11.48,11.48,47600.0,8.4719,8.4719,8.4645,8.4645,47600.0
2014-01-07 11:55:00,11.49,11.49,11.47,11.47,50400.0,8.4719,8.4719,8.4571,8.4571,50400.0
2014-01-07 12:00:00,11.47,11.47,11.45,11.45,112000.0,8.4571,8.4571,8.4424,8.4424,112000.0
2014-01-07 12:05:00,11.45,11.45,11.44,11.44,75200.0,8.4424,8.4424,8.435,8.435,75200.0
2014-01-07 12:10:00,11.44,11.44,11.43,11.43,55200.0,8.435,8.435,8.4276,8.4276,55200.0
2014-01-07 12:15:00,11.43,11.44,11.43,11.44,25600.0,8.4276,8.435,8.4276,8.435,25600.0
2014-01-07 12:20:00,11.44,11.45,11.43,11.44,45600.0,8.435,8.4424,8.4276,8.435,45600.0
2014-01-07 12:25:00,11.44,11.44,11.43,11.44,19600.0,8.435,8.435,8.4276,8.435,19600.0
2014-01-07 12:30:00,11.44,11.45,11.44,11.44,39600.0,8.435,8.4424,8.435,8.435,39600.0
2014-01-07 12:35:00,11.44,11.44,11.43,11.44,32800.0,8.435,8.435,8.4276,8.435,32800.0
2014-01-07 12:40:00,11.43,11.45,11.43,11.45,95200.0,8.4276,8.4424,8.4276,8.4424,95200.0
2014-01-07 12:45:00,11.45,11.45,11.44,11.45,29200.0,8.4424,8.4424,8.435,8.4424,29200.0
2014-01-07 12:50:00,11.45,11.46,11.45,11.46,42400.0,8.4424,8.4497,8.4424,8.4497,42400.0
2014-01-07 12:55:00,11.45,11.47,11.45,11.47,50400.0,8.4424,8.4571,8.4424,8.4571,50400.0
2014-01-07 13:00:00,11.46,11.47,11.46,11.47,34800.0,8.4497,8.4571,8.4497,8.4571,34800.0
2014-01-07 13:05:00,11.47,11.47,11.46,11.46,123200.0,8.4571,8.4571,8.4497,8.4497,123200.0
2014-01-07 13:10:00,11.46,11.46,11.45,11.45,43200.0,8.4497,8.4497,8.4424,8.4424,43200.0
2014-01-07 13:15:00,11.45,11.46,11.45,11.46,80000.0,8.4424,8.4497,8.4424,8.4497,80000.0
2014-01-07 13:20:00,11.46,11.46,11.45,11.45,49600.0,8.4497,8.4497,8.4424,8.4424,49600.0
2014-01-07 13:25:00,11.45,11.45,11.45,11.45,25600.0,8.4424,8.4424,8.4424,8.4424,25600.0
2014-01-07 13:30:00,11.45,11.46,11.45,11.46,44000.0,8.4424,8.4497,8.4424,8.4497,44000.0
2014-01-07 13:35:00,11.46,11.47,11.46,11.47,41600.0,8.4497,8.4571,8.4497,8.4571,41600.0
2014-01-07 13:40:00,11.47,11.48,11.47,11.47,63200.0,8.4571,8.4645,8.4571,8.4571,63200.0
2014-01-07 13:45:00,11.47,11.49,11.47,11.47,94400.0,8.4571,8.4719,8.4571,8.4571,94400.0
2014-01-07 13:50:00,11.48,11.48,11.45,11.45,92800.0,8.4645,8.4645,8.4424,8.4424,92800.0
2014-01-07 13:55:00,11.45,11.46,11.45,11.45,29600.0,8.4424,8.4497,8.4424,8.4424,29600.0
2014-01-07 14:00:00,11.45,11.46,11.44,11.45,117200.0,8.4424,8.4497,8.435,8.4424,117200.0
2014-01-07 14:05:00,11.45,11.46,11.44,11.45,76000.0,8.4424,8.4497,8.435,8.4424,76000.0
2014-01-07 14:10:00,11.45,11.45,11.44,11.45,51200.0,8.4424,8.4424,8.435,8.4424,51200.0
2014-01-07 14:15:00,11.45,11.45,11.44,11.45,64000.0,8.4424,8.4424,8.435,8.4424,64000.0
2014-01-07 14:20:00,11.45,11.46,11.45,11.46,47600.0,8.4424,8.4497,8.4424,8.4497,47600.0
2014-01-07 14:25:00,11.46,11.47,11.46,11.46,146400.0,8.4497,8.4571,8.4497,8.4497,146400.0
2014-01-07 14:30:00,11.46,11.48,11.46,11.47,118400.0,8.4497,8.4645,8.4497,8.4571,118400.0
2014-01-07 14:35:00,11.47,11.48,11.46,11.47,120400.0,8.4571,8.4645,8.4497,8.4571,120400.0
2014-01-07 14:40:00,11.47,11.48,11.47,11.47,64000.0,8.4571,8.4645,8.4571,8.4571,64000.0
2014-01-07 14:45:00,11.47,11.48,11.46,11.47,56400.0,8.4571,8.4645,8.4497,8.4571,56400.0
2014-01-07 14:50:00,11.47,11.49,11.47,11.48,136800.0,8.4571,8.4719,8.4571,8.4645,136800.0
2014-01-07 14:55:00,11.48,11.49,11.48,11.48,58800.0,8.4645,8.4719,8.4645,8.4645,58800.0
2014-01-07 15:00:00,11.48,11.49,11.47,11.47,67600.0,8.4645,8.4719,8.4571,8.4571,67600.0
2014-01-07 15:05:00,11.47,11.47,11.45,11.46,146400.0,8.4571,8.4571,8.4424,8.4497,146400.0
2014-01-07 15:10:00,11.46,11.47,11.46,11.47,117600.0,8.4497,8.4571,8.4497,8.4571,117600.0
2014-01-07 15:15:00,11.47,11.47,11.46,11.47,212800.0,8.4571,8.4571,8.4497,8.4571,212800.0
2014-01-07 15:20:00,11.47,11.48,11.47,11.48,195200.0,8.4571,8.4645,8.4571,8.4645,195200.0
2014-01-07 15:25:00,11.48,11.5,11.48,11.49,308800.0,8.4645,8.4792,8.4645,8.4719,308800.0
2014-01-07 15:30:00,11.49,11.5,11.49,11.49,285600.0,8.4719,8.4792,8.4719,8.4719,285600.0
2014-01-07 15:35:00,11.49,11.5,11.47,11.48,196000.0,8.4719,8.4792,8.4571,8.4645,196000.0
2014-01-07 15:40:00,11.47,11.48,11.47,11.47,319600.0,8.4571,8.4645,8.4571,8.4571,319600.0
2014-01-07 15:45:00,11.48,11.5,11.47,11.5,224000.0,8.4645,8.4792,8.4571,8.4792,224000.0
2014-01-07 15:50:00,11.5,11.51,11.48,11.48,422400.0,8.4792,8.4866,8.4645,8.4645,422400.0
2014-01-07 15:55:00,11.48,11.48,11.46,11.47,527200.0,8.4645,8.4645,8.4497,8.4571,527200.0
2014-01-08 09:30:00,11.49,11.54,11.46,11.46,203200.0,8.4719,8.5087,8.4497,8.4497,203200.0
2014-01-08 09:35:00,11.47,11.49,11.45,11.47,100400.0,8.4571,8.4719,8.4424,8.4571,100400.0
2014-01-08 09:40:00,11.47,11.48,11.42,11.43,74000.0,8.4571,8.4645,8.4202,8.4276,74000.0
2014-01-08 09:45:00,11.43,11.44,11.38,11.39,124800.0,8.4276,8.435,8.3908,8.3981,124800.0
2014-01-08 09:50:00,11.39,11.4,11.36,11.39,138800.0,8.3981,8.4055,8.376,8.3981,138800.0
2014-01-08 09:55:00,11.39,11.39,11.36,11.39,79600.0,8.3981,8.3981,8.376,8.3981,79600.0
2014-01-08 10:00:00,11.39,11.43,11.39,11.42,202000.0,8.3981,8.4276,8.3981,8.4202,202000.0
2014-01-08 10:05:00,11.43,11.46,11.41,11.45,207600.0,8.4276,8.4497,8.4129,8.4424,207600.0
2014-01-08 10:10:00,11.45,11.46,11.44,11.44,94000.0,8.4424,8.4497,8.435,8.435,94000.0
2014-01-08 10:15:00,11.44,11.45,11.43,11.44,41200.0,8.435,8.4424,8.4276,8.435,41200.0
2014-01-08 10:20:00,11.44,11.47,11.44,11.47,146000.0,8.435,8.4571,8.435,8.4571,146000.0
2014-01-08 10:25:00,11.47,11.47,11.45,11.45,110400.0,8.4571,8.4571,8.4424,8.4424,110400.0
2014-01-08 10:30:00,11.45,11.46,11.43,11.43,140400.0,8.4424,8.4497,8.4276,8.4276,140400.0
2014-01-08 10:35:00,11.43,11.45,11.43,11.43,56000.0,8.4276,8.4424,8.4276,8.4276,56000.0
2014-01-08 10:40:00,11.43,11.44,11.43,11.43,72000.0,8.4276,8.435,8.4276,8.4276,72000.0
2014-01-08 10:45:00,11.43,11.45,11.43,11.43,67600.0,8.4276,8.4424,8.4276,8.4276,67600.0
2014-01-08 10:50:00,11.44,11.45,11.43,11.44,120400.0,8.435,8.4424,8.4276,8.435,120400.0
2014-01-08 10:55:00,11.44,11.45,11.44,11.45,63200.0,8.435,8.4424,8.435,8.4424,63200.0
2014-01-08 11:00:00,11.45,11.45,11.43,11.43,68400.0,8.4424,8.4424,8.4276,8.4276,68400.0
2014-01-08 11:05:00,11.43,11.44,11.39,11.39,127200.0,8.4276,8.435,8.3981,8.3981,127200.0
2014-01-08 11:10:00,11.39,11.4,11.38,11.38,89200.0,8.3981,8.4055,8.3908,8.3908,89200.0
2014-01-08 11:15:00,11.38,11.39,11.37,11.38,74400.0,8.3908,8.3981,8.3834,8.3908,74400.0
2014-01-08 11:20:00,11.38,11.4,11.38,11.38,90400.0,8.3908,8.4055,8.3908,8.3908,90400.0
2014-01-08 11:25:00,11.38,11.39,11.38,11.38,61200.0,8.3908,8.3981,8.3908,8.3908,61200.0
2014-01-08 11:30:00,11.38,11.4,11.38,11.4,49200.0,8.3908,8.4055,8.3908,8.4055,49200.0
2014-01-08 11:35:00,11.4,11.43,11.4,11.43,77600.0,8.4055,8.4276,8.4055,8.4276,77600.0
2014-01-08 11:40:00,11.43,11.45,11.43,11.44,180400.0,8.4276,8.4424,8.4276,8.435,180400.0
2014-01-08 11:45:00,11.44,11.45,11.43,11.43,108800.0,8.435,8.4424,8.4276,8.4276,108800.0
2014-01-08 11:50:00,11.43,11.45,11.43,11.45,58400.0,8.4276,8.4424,8.4276,8.4424,58400.0
2014-01-08 11:55:00,11.45,11.46,11.45,11.45,71200.0,8.4424,8.4497,8.4424,8.4424,71200.0
2014-01-08 12:00:00,11.46,11.48,11.46,11.47,84000.0,8.4497,8.4645,8.4497,8.4571,84000.0
2014-01-08 12:05:00,11.47,11.47,11.45,11.45,58400.0,8.4571,8.4571,8.4424,8.4424,58400.0
2014-01-08 12:10:00,11.45,11.47,11.45,11.47,51200.0,8.4424,8.4571,8.4424,8.4571,51200.0
2014-01-08 12:15:00,11.47,11.47,11.46,11.46,44400.0,8.4571,8.4571,8.4497,8.4497,44400.0
2014-01-08 12:20:00,11.46,11.47,11.46,11.47,29200.0,8.4497,8.4571,8.4497,8.4571,29200.0
2014-01-08 12:25:00,11.47,11.47,11.45,11.45,69600.0,8.4571,8.4571,8.4424,8.4424,69600.0
2014-01-08 12:30:00,11.45,11.45,11.44,11.44,51600.0,8.4424,8.4424,8.435,8.435,51600.0
2014-01-08 12:35:00,11.44,11.44,11.4,11.4,105200.0,8.435,8.435,8.4055,8.4055,105200.0
2014-01-08 12:40:00,11.41,11.43,11.4,11.42,64000.0,8.4129,8.4276,8.4055,8.4202,64000.0
2014-01-08 12:45:00,11.42,11.43,11.42,11.43,37200.0,8.4202,8.4276,8.4202,8.4276,37200.0
2014-01-08 12:50:00,11.43,11.43,11.42,11.43,67200.0,8.4276,8.4276,8.4202,8.4276,67200.0
2014-01-08 12:55:00,11.43,11.44,11.42,11.42,72000.0,8.4276,8.435,8.4202,8.4202,72000.0
2014-01-08 13:00:00,11.43,11.43,11.42,11.43,47200.0,8.4276,8.4276,8.4202,8.4276,47200.0
2014-01-08 13:05:00,11.43,11.44,11.42,11.44,62800.0,8.4276,8.435,8.4202,8.435,62800.0
2014-01-08 13:10:00,11.44,11.45,11.44,11.45,126400.0,8.435,8.4424,8.435,8.4424,126400.0
2014-01-08 13:15:00,11.45,11.45,11.43,11.43,56800.0,8.4424,8.4424,8.4276,8.4276,56800.0
2014-01-08 13:20:00,11.43,11.45,11.43,11.45,47600.0,8.4276,8.4424,8.4276,8.4424,47600.0
2014-01-08 13:25:00,11.45,11.46,11.45,11.45,106400.0,8.4424,8.4497,8.4424,8.4424,106400.0
2014-01-08 13:30:00,11.44,11.48,11.44,11.48,194400.0,8.435,8.4645,8.435,8.4645,194400.0
2014-01-08 13:35:00,11.48,11.48,11.47,11.47,97200.0,8.4645,8.4645,8.4571,8.4571,97200.0
2014-01-08 13:40:00,11.47,11.48,11.46,11.48,124000.0,8.4571,8.4645,8.4497,8.4645,124000.0
2014-01-08 13:45:00,11.48,11.49,11.47,11.47,85600.0,8.4645,8.4719,8.4571,8.4571,85600.0
2014-01-08 13:50:00,11.48,11.49,11.47,11.49,60800.0,8.4645,8.4719,8.4571,8.4719,60800.0
2014-01-08 13:55:00,11.49,11.49,11.47,11.47,100800.0,8.4719,8.4719,8.4571,8.4571,100800.0
2014-01-08 14:00:00,11.47,11.5,11.46,11.49,138400.0,8.4571,8.4792,8.4497,8.4719,138400.0
2014-01-08 14:05:00,11.49,11.49,11.46,11.47,71600.0,8.4719,8.4719,8.4497,8.4571,71600.0
2014-01-08 14:10:00,11.47,11.48,11.46,11.48,80400.0,8.4571,8.4645,8.4497,8.4645,80400.0
2014-01-08 14:15:00,11.48,11.49,11.47,11.48,76800.0,8.4645,8.4719,8.4571,8.4645,76800.0
2014-01-08 14:20:00,11.49,11.49,11.47,11.48,82000.0,8.4719,8.4719,8.4571,8.4645,82000.0
2014-01-08 14:25:00,11.48,11.49,11.47,11.47,75600.0,8.4645,8.4719,8.4571,8.4571,75600.0
2014-01-08 14:30:00,11.47,11.48,11.47,11.47,117600.0,8.4571,8.4645,8.4571,8.4571,117600.0
2014-01-08 14:35:00,11.47,11.47,11.46,11.47,43600.0,8.4571,8.4571,8.4497,8.4571,43600.0
2014-01-08 14:40:00,11.46,11.47,11.46,11.46,90000.0,8.4497,8.4571,8.4497,8.4497,90000.0
2014-01-08 14:45:00,11.46,11.47,11.45,11.45,69200.0,8.4497,8.4571,8.4424,8.4424,69200.0
2014-01-08 14:50:00,11.45,11.46,11.45,11.46,72000.0,8.4424,8.4497,8.4424,8.4497,72000.0
2014-01-08 14:55:00,11.46,11.47,11.46,11.47,82000.0,8.4497,8.4571,8.4497,8.4571,82000.0
2014-01-08 15:00:00,11.46,11.47,11.45,11.45,105600.0,8.4497,8.4571,8.4424,8.4424,105600.0
2014-01-08 15:05:00,11.45,11.46,11.44,11.46,92000.0,8.4424,8.4497,8.435,8.4497,92000.0
2014-01-08 15:10:00,11.46,11.46,11.45,11.46,77600.0,8.4497,8.4497,8.4424,8.4497,77600.0
2014-01-08 15:15:00,11.46,11.46,11.44,11.45,110000.0,8.4497,8.4497,8.435,8.4424,110000.0
2014-01-08 15:20:00,11.45,11.46,11.43,11.46,90800.0,8.4424,8.4497,8.4276,8.4497,90800.0
2014-01-08 15:25:00,11.46,11.46,11.44,11.44,171600.0,8.4497,8.4497,8.435,8.435,171600.0
2014-01-08 15:30:00,11.44,11.45,11.43,11.45,120400.0,8.435,8.4424,8.4276,8.4424,120400.0
2014-01-08 15:35:00,11.45,11.47,11.45,11.47,158800.0,8.4424,8.4571,8.4424,8.4571,158800.0
2014-01-08 15:40:00,11.47,11.48,11.46,11.47,254400.0,8.4571,8.4645,8.4497,8.4571,254400.0
2014-01-08 15:45:00,11.47,11.48,11.47,11.48,261200.0,8.4571,8.4645,8.4571,8.4645,261200.0
2014-01-08 15:50:00,11.48,11.49,11.47,11.49,261200.0,8.4645,8.4719,8.4571,8.4719,261200.0
2014-01-08 15:55:00,11.48,11.49,11.47,11.47,481600.0,8.4645,8.4719,8.4571,8.4571,481600.0
2014-01-09 09:30:00,11.5,11.54,11.48,11.49,67600.0,8.4792,8.5087,8.4645,8.4719,67600.0
2014-01-09 09:35:00,11.49,11.51,11.45,11.47,39600.0,8.4719,8.4866,8.4424,8.4571,39600.0
2014-01-09 09:40:00,11.47,11.52,11.47,11.51,185600.0,8.4571,8.494,8.4571,8.4866,185600.0
2014-01-09 09:45:00,11.51,11.54,11.51,11.53,154400.0,8.4866,8.5087,8.4866,8.5014,154400.0
2014-01-09 09:50:00,11.53,11.55,11.52,11.55,82400.0,8.5014,8.5161,8.494,8.5161,82400.0
2014-01-09 09:55:00,11.55,11.58,11.55,11.58,130400.0,8.5161,8.5382,8.5161,8.5382,130400.0
2014-01-09 10:00:00,11.58,11.58,11.56,11.57,82000.0,8.5382,8.5382,8.5235,8.5308,82000.0
2014-01-09 10:05:00,11.57,11.58,11.55,11.56,94400.0,8.5308,8.5382,8.5161,8.5235,94400.0
2014-01-09 10:10:00,11.56,11.58,11.55,11.58,139200.0,8.5235,8.5382,8.5161,8.5382,139200.0
2014-01-09 10:15:00,11.57,11.57,11.53,11.55,94000.0,8.5308,8.5308,8.5014,8.5161,94000.0
2014-01-09 10:20:00,11.56,11.56,11.54,11.56,123600.0,8.5235,8.5235,8.5087,8.5235,123600.0
2014-01-09 10:25:00,11.56,11.56,11.54,11.54,76000.0,8.5235,8.5235,8.5087,8.5087,76000.0
2014-01-09 10:30:00,11.54,11.56,11.54,11.55,79200.0,8.5087,8.5235,8.5087,8.5161,79200.0
2014-01-09 10:35:00,11.56,11.57,11.55,11.56,168800.0,8.5235,8.5308,8.5161,8.5235,168800.0
2014-01-09 10:40:00,11.56,11.58,11.55,11.55,337600.0,8.5235,8.5382,8.5161,8.5161,337600.0
2014-01-09 10:45:00,11.55,11.55,11.51,11.54,138000.0,8.5161,8.5161,8.4866,8.5087,138000.0
2014-01-09 10:50:00,11.54,11.54,11.52,11.53,73600.0,8.5087,8.5087,8.494,8.5014,73600.0
2014-01-09 10:55:00,11.53,11.55,11.52,11.55,187200.0,8.5014,8.5161,8.494,8.5161,187200.0
2014-01-09 11:00:00,11.55,11.57,11.55,11.56,124000.0,8.5161,8.5308,8.5161,8.5235,124000.0
2014-01-09 11:05:00,11.56,11.56,11.54,11.56,98400.0,8.5235,8.5235,8.5087,8.5235,98400.0
2014-01-09 11:10:00,11.56,11.57,11.55,11.56,68000.0,8.5235,8.5308,8.5161,8.5235,68000.0
2014-01-09 11:15:00,11.56,11.56,11.55,11.56,28400.0,8.5235,8.5235,8.5161,8.5235,28400.0
2014-01-09 11:20:00,11.56,11.56,11.54,11.54,41200.0,8.5235,8.5235,8.5087,8.5087,41200.0
2014-01-09 11:25:00,11.54,11.54,11.52,11.53,42800.0,8.5087,8.5087,8.494,8.5014,42800.0
2014-01-09 11:30:00,11.53,11.54,11.52,11.54,32000.0,8.5014,8.5087,8.494,8.5087,32000.0
2014-01-09 11:35:00,11.54,11.55,11.54,11.55,56800.0,8.5087,8.5161,8.5087,8.5161,56800.0
2014-01-09 11:40:00,11.55,11.55,11.55,11.55,28000.0,8.5161,8.5161,8.5161,8.5161,28000.0
2014-01-09 11:45:00,11.54,11.55,11.53,11.54,54800.0,8.5087,8.5161,8.5014,8.5087,54800.0
2014-01-09 11:50:00,11.54,11.55,11.54,11.55,56800.0,8.5087,8.5161,8.5087,8.5161,56800.0
2014-01-09 11:55:00,11.55,11.57,11.55,11.56,101200.0,8.5161,8.5308,8.5161,8.5235,101200.0
2014-01-09 12:00:00,11.56,11.58,11.56,11.58,94000.0,8.5235,8.5382,8.5235,8.5382,94000.0
2014-01-09 12:05:00,11.58,11.6,11.58,11.59,79600.0,8.5382,8.553,8.5382,8.5456,79600.0
2014-01-09 12:10:00,11.59,11.61,11.59,11.6,39200.0,8.5456,8.5603,8.5456,8.553,39200.0
2014-01-09 12:15:00,11.6,11.6,11.59,11.59,21600.0,8.553,8.553,8.5456,8.5456,21600.0
2014-01-09 12:20:00,11.59,11.61,11.59,11.61,71600.0,8.5456,8.5603,8.5456,8.5603,71600.0
2014-01-09 12:25:00,11.62,11.63,11.61,11.62,45600.0,8.5677,8.5751,8.5603,8.5677,45600.0
2014-01-09 12:30:00,11.62,11.63,11.62,11.63,55600.0,8.5677,8.5751,8.5677,8.5751,55600.0
2014-01-09 12:35:00,11.63,11.64,11.63,11.64,48400.0,8.5751,8.5825,8.5751,8.5825,48400.0
2014-01-09 12:40:00,11.64,11.68,11.64,11.67,185200.0,8.5825,8.612,8.5825,8.6046,185200.0
2014-01-09 12:45:00,11.67,11.68,11.66,11.67,110400.0,8.6046,8.612,8.5972,8.6046,110400.0
2014-01-09 12:50:00,11.67,11.68,11.65,11.66,84400.0,8.6046,8.612,8.5898,8.5972,84400.0
2014-01-09 12:55:00,11.66,11.67,11.65,11.65,50400.0,8.5972,8.6046,8.5898,8.5898,50400.0
2014-01-09 13:00:00,11.65,11.65,11.64,11.64,62400.0,8.5898,8.5898,8.5825,8.5825,62400.0
2014-01-09 13:05:00,11.64,11.65,11.62,11.62,60400.0,8.5825,8.5898,8.5677,8.5677,60400.0
2014-01-09 13:10:00,11.62,11.62,11.6,11.62,81600.0,8.5677,8.5677,8.553,8.5677,81600.0
2014-01-09 13:15:00,11.62,11.63,11.62,11.63,43600.0,8.5677,8.5751,8.5677,8.5751,43600.0
2014-01-09 13:20:00,11.63,11.64,11.62,11.63,32400.0,8.5751,8.5825,8.5677,8.5751,32400.0
2014-01-09 13:25:00,11.63,11.64,11.63,11.64,31600.0,8.5751,8.5825,8.5751,8.5825,31600.0
2014-01-09 13:30:00,11.64,11.64,11.63,11.63,24800.0,8.5825,8.5825,8.5751,8.5751,24800.0
2014-01-09 13:35:00,11.63,11.63,11.63,11.63,51600.0,8.5751,8.5751,8.5751,8.5751,51600.0
2014-01-09 13:40:00,11.63,11.64,11.63,11.63,49200.0,8.5751,8.5825,8.5751,8.5751,49200.0
2014-01-09 13:45:00,11.63,11.63,11.62,11.62,33200.0,8.5751,8.5751,8.5677,8.5677,33200.0
2014-01-09 13:50:00,11.62,11.62,11.6,11.6,40000.0,8.5677,8.5677,8.553,8.553,40000.0
2014-01-09 13:55:00,11.6,11.61,11.6,11.61,46000.0,8.553,8.5603,8.553,8.5603,46000.0
2014-01-09 14:00:00,11.61,11.61,11.59,11.61,100400.0,8.5603,8.5603,8.5456,8.5603,100400.0
2014-01-09 14:05:00,11.61,11.62,11.6,11.62,109600.0,8.5603,8.5677,8.553,8.5677,109600.0
2014-01-09 14:10:00,11.62,11.64,11.62,11.64,62400.0,8.5677,8.5825,8.5677,8.5825,62400.0
2014-01-09 14:15:00,11.64,11.64,11.62,11.63,76800.0,8.5825,8.5825,8.5677,8.5751,76800.0
2014-01-09 14:20:00,11.63,11.63,11.61,11.63,58000.0,8.5751,8.5751,8.5603,8.5751,58000.0
2014-01-09 14:25:00,11.63,11.65,11.63,11.65,111200.0,8.5751,8.5898,8.5751,8.5898,111200.0
2014-01-09 14:30:00,11.64,11.64,11.62,11.62,70000.0,8.5825,8.5825,8.5677,8.5677,70000.0
2014-01-09 14:35:00,11.62,11.63,11.62,11.62,73600.0,8.5677,8.5751,8.5677,8.5677,73600.0
2014-01-09 14:40:00,11.62,11.65,11.62,11.65,75600.0,8.5677,8.5898,8.5677,8.5898,75600.0
2014-01-09 14:45:00,11.65,11.66,11.65,11.66,46000.0,8.5898,8.5972,8.5898,8.5972,46000.0
2014-01-09 14:50:00,11.66,11.67,11.65,11.66,209600.0,8.5972,8.6046,8.5898,8.5972,209600.0
2014-01-09 14:55:00,11.66,11.66,11.65,11.66,51600.0,8.5972,8.5972,8.5898,8.5972,51600.0
2014-01-09 15:00:00,11.66,11.67,11.65,11.65,52400.0,8.5972,8.6046,8.5898,8.5898,52400.0
2014-01-09 15:05:00,11.65,11.67,11.65,11.67,112800.0,8.5898,8.6046,8.5898,8.6046,112800.0
2014-01-09 15:10:00,11.67,11.68,11.66,11.68,123600.0,8.6046,8.612,8.5972,8.612,123600.0
2014-01-09 15:15:00,11.68,11.7,11.68,11.69,139600.0,8.612,8.6267,8.612,8.6193,139600.0
2014-01-09 15:20:00,11.69,11.69,11.68,11.68,96400.0,8.6193,8.6193,8.612,8.612,96400.0
2014-01-09 15:25:00,11.68,11.69,11.67,11.67,132000.0,8.612,8.6193,8.6046,8.6046,132000.0
2014-01-09 15:30:00,11.67,11.68,11.67,11.67,94000.0,8.6046,8.612,8.6046,8.6046,94000.0
2014-01-09 15:35:00,11.67,11.67,11.65,11.65,132800.0,8.6046,8.6046,8.5898,8.5898,132800.0
2014-01-09 15:40:00,11.66,11.67,11.65,11.67,226400.0,8.5972,8.6046,8.5898,8.6046,226400.0
2014-01-09 15:45:00,11.67,11.67,11.65,11.65,191200.0,8.6046,8.6046,8.5898,8.5898,191200.0
2014-01-09 15:50:00,11.66,11.67,11.65,11.65,226800.0,8.5972,8.6046,8.5898,8.5898,226800.0
2014-01-09 15:55:00,11.65,11.66,11.64,11.65,334000.0,8.5898,8.5972,8.5825,8.5898,334000.0
2014-01-10 09:30:00,11.69,11.72,11.63,11.67,155200.0,8.6193,8.6414,8.5751,8.6046,155200.0
2014-01-10 09:35:00,11.67,11.74,11.67,11.74,134800.0,8.6046,8.6562,8.6046,8.6562,134800.0
2014-01-10 09:40:00,11.74,11.76,11.72,11.73,62800.0,8.6562,8.6709,8.6414,8.6488,62800.0
2014-01-10 09:45:00,11.73,11.73,11.69,11.69,71200.0,8.6488,8.6488,8.6193,8.6193,71200.0
2014-01-10 09:50:00,11.7,11.77,11.7,11.76,417600.0,8.6267,8.6783,8.6267,8.6709,417600.0
2014-01-10 09:55:00,11.77,11.79,11.75,11.77,245200.0,8.6783,8.6931,8.6636,8.6783,245200.0
2014-01-10 10:00:00,11.77,11.77,11.71,11.72,147200.0,8.6783,8.6783,8.6341,8.6414,147200.0
2014-01-10 10:05:00,11.72,11.74,11.71,11.74,282000.0,8.6414,8.6562,8.6341,8.6562,282000.0
2014-01-10 10:10:00,11.74,11.75,11.72,11.74,67600.0,8.6562,8.6636,8.6414,8.6562,67600.0
2014-01-10 10:15:00,11.74,11.78,11.74,11.76,176400.0,8.6562,8.6857,8.6562,8.6709,176400.0
2014-01-10 10:20:00,11.76,11.79,11.76,11.78,63200.0,8.6709,8.6931,8.6709,8.6857,63200.0
2014-01-10 10:25:00,11.78,11.83,11.78,11.81,314400.0,8.6857,8.7226,8.6857,8.7078,314400.0
2014-01-10 10:30:00,11.81,11.83,11.81,11.81,110800.0,8.7078,8.7226,8.7078,8.7078,110800.0
2014-01-10 10:35:00,11.81,11.83,11.81,11.81,150000.0,8.7078,8.7226,8.7078,8.7078,150000.0
2014-01-10 10:40:00,11.81,11.81,11.79,11.8,116000.0,8.7078,8.7078,8.6931,8.7004,116000.0
2014-01-10 10:45:00,11.8,11.85,11.8,11.85,195600.0,8.7004,8.7373,8.7004,8.7373,195600.0
2014-01-10 10:50:00,11.85,11.86,11.84,11.86,126800.0,8.7373,8.7447,8.7299,8.7447,126800.0
2014-01-10 10:55:00,11.86,11.87,11.84,11.86,162000.0,8.7447,8.752,8.7299,8.7447,162000.0
2014-01-10 11:00:00,11.86,11.91,11.85,11.9,548000.0,8.7447,8.7815,8.7373,8.7742,548000.0
2014-01-10 11:05:00,11.89,11.89,11.85,11.87,180000.0,8.7668,8.7668,8.7373,8.752,180000.0
2014-01-10 11:10:00,11.87,11.9,11.87,11.88,103200.0,8.752,8.7742,8.752,8.7594,103200.0
2014-01-10 11:15:00,11.88,11.89,11.87,11.88,125200.0,8.7594,8.7668,8.752,8.7594,125200.0
2014-01-10 11:20:00,11.89,11.9,11.87,11.89,148000.0,8.7668,8.7742,8.752,8.7668,148000.0
2014-01-10 11:25:00,11.89,11.91,11.89,11.9,178000.0,8.7668,8.7815,8.7668,8.7742,178000.0
2014-01-10 11:30:00,11.9,11.91,11.89,11.9,251200.0,8.7742,8.7815,8.7668,8.7742,251200.0
2014-01-10 11:35:00,11.9,11.92,11.88,11.91,140000.0,8.7742,8.7889,8.7594,8.7815,140000.0
2014-01-10 11:40:00,11.91,11.92,11.89,11.9,132000.0,8.7815,8.7889,8.7668,8.7742,132000.0
2014-01-10 11:45:00,11.9,11.91,11.89,11.9,103200.0,8.7742,8.7815,8.7668,8.7742,103200.0
2014-01-10 11:50:00,11.9,11.91,11.9,11.91,119200.0,8.7742,8.7815,8.7742,8.7815,119200.0
2014-01-10 11:55:00,11.91,11.91,11.89,11.89,163600.0,8.7815,8.7815,8.7668,8.7668,163600.0
2014-01-10 12:00:00,11.89,11.9,11.88,11.88,153600.0,8.7668,8.7742,8.7594,8.7594,153600.0
2014-01-10 12:05:00,11.88,11.92,11.87,11.92,133200.0,8.7594,8.7889,8.752,8.7889,133200.0
2014-01-10 12:10:00,11.92,11.98,11.92,11.98,319600.0,8.7889,8.8332,8.7889,8.8332,319600.0
2014-01-10 12:15:00,11.98,12.02,11.97,11.97,421200.0,8.8332,8.8626,8.8258,8.8258,421200.0
2014-01-10 12:20:00,11.97,11.99,11.95,11.95,203600.0,8.8258,8.8405,8.811,8.811,203600.0
2014-01-10 12:25:00,11.95,11.95,11.91,11.91,123200.0,8.811,8.811,8.7815,8.7815,123200.0
2014-01-10 12:30:00,11.91,11.91,11.89,11.89,93600.0,8.7815,8.7815,8.7668,8.7668,93600.0
2014-01-10 12:35:00,11.89,11.92,11.89,11.89,104800.0,8.7668,8.7889,8.7668,8.7668,104800.0
2014-01-10 12:40:00,11.89,11.92,11.89,11.91,123600.0,8.7668,8.7889,8.7668,8.7815,123600.0
2014-01-10 12:45:00,11.91,11.92,11.9,11.91,73600.0,8.7815,8.7889,8.7742,8.7815,73600.0
2014-01-10 12:50:00,11.91,11.92,11.89,11.9,63200.0,8.7815,8.7889,8.7668,8.7742,63200.0
2014-01-10 12:55:00,11.9,11.92,11.9,11.9,100400.0,8.7742,8.7889,8.7742,8.7742,100400.0
2014-01-10 13:00:00,11.9,11.9,11.89,11.9,65200.0,8.7742,8.7742,8.7668,8.7742,65200.0
2014-01-10 13:05:00,11.9,11.92,11.9,11.92,51200.0,8.7742,8.7889,8.7742,8.7889,51200.0
2014-01-10 13:10:00,11.92,11.94,11.91,11.94,126000.0,8.7889,8.8037,8.7815,8.8037,126000.0
2014-01-10 13:15:00,11.94,11.94,11.92,11.93,117200.0,8.8037,8.8037,8.7889,8.7963,117200.0
2014-01-10 13:20:00,11.93,11.94,11.92,11.93,78400.0,8.7963,8.8037,8.7889,8.7963,78400.0
2014-01-10 13:25:00,11.93,11.93,11.92,11.93,43600.0,8.7963,8.7963,8.7889,8.7963,43600.0
2014-01-10 13:30:00,11.93,11.94,11.92,11.93,66400.0,8.7963,8.8037,8.7889,8.7963,66400.0
2014-01-10 13:35:00,11.93,11.94,11.93,11.94,63200.0,8.7963,8.8037,8.7963,8.8037,63200.0
2014-01-10 13:40:00,11.94,11.94,11.93,11.94,67600.0,8.8037,8.8037,8.7963,8.8037,67600.0
2014-01-10 13:45:00,11.94,11.94,11.93,11.94,84000.0,8.8037,8.8037,8.7963,8.8037,84000.0
2014-01-10 13:50:00,11.94,11.95,11.93,11.94,56800.0,8.8037,8.811,8.7963,8.8037,56800.0
2014-01-10 13:55:00,11.94,11.94,11.9,11.92,112400.0,8.8037,8.8037,8.7742,8.7889,112400.0
2014-01-10 14:00:00,11.92,11.92,11.9,11.9,66000.0,8.7889,8.7889,8.7742,8.7742,66000.0
2014-01-10 14:05:00,11.9,11.91,11.89,11.9,113600.0,8.7742,8.7815,8.7668,8.7742,113600.0
2014-01-10 14:10:00,11.9,11.9,11.9,11.9,48800.0,8.7742,8.7742,8.7742,8.7742,48800.0
2014-01-10 14:15:00,11.9,11.92,11.9,11.92,51600.0,8.7742,8.7889,8.7742,8.7889,51600.0
2014-01-10 14:20:00,11.92,11.92,11.91,11.92,82000.0,8.7889,8.7889,8.7815,8.7889,82000.0
2014-01-10 14:25:00,11.92,11.93,11.92,11.92,94400.0,8.7889,8.7963,8.7889,8.7889,94400.0
2014-01-10 14:30:00,11.92,11.93,11.92,11.92,123600.0,8.7889,8.7963,8.7889,8.7889,123600.0
2014-01-10 14:35:00,11.92,11.92,11.91,11.92,61600.0,8.7889,8.7889,8.7815,8.7889,61600.0
2014-01-10 14:40:00,11.92,11.93,11.92,11.92,58000.0,8.7889,8.7963,8.7889,8.7889,58000.0
2014-01-10 14:45:00,11.92,11.92,11.9,11.9,73600.0,8.7889,8.7889,8.7742,8.7742,73600.0
2014-01-10 14:50:00,11.9,11.9,11.88,11.89,56400.0,8.7742,8.7742,8.7594,8.7668,56400.0
2014-01-10 14:55:00,11.89,11.89,11.85,11.85,115600.0,8.7668,8.7668,8.7373,8.7373,115600.0
2014-01-10 15:00:00,11.85,11.88,11.85,11.87,84000.0,8.7373,8.7594,8.7373,8.752,84000.0
2014-01-10 15:05:00,11.87,11.9,11.87,11.9,106800.0,8.752,8.7742,8.752,8.7742,106800.0
2014-01-10 15:10:00,11.9,11.9,11.89,11.9,133200.0,8.7742,8.7742,8.7668,8.7742,133200.0
2014-01-10 15:15:00,11.9,11.92,11.89,11.9,106000.0,8.7742,8.7889,8.7668,8.7742,106000.0
2014-01-10 15:20:00,11.9,11.9,11.88,11.88,172400.0,8.7742,8.7742,8.7594,8.7594,172400.0
2014-01-10 15:25:00,11.88,11.9,11.88,11.9,114400.0,8.7594,8.7742,8.7594,8.7742,114400.0
2014-01-10 15:30:00,11.9,11.92,11.9,11.91,115200.0,8.7742,8.7889,8.7742,8.7815,115200.0
2014-01-10 15:35:00,11.91,11.93,11.91,11.93,212000.0,8.7815,8.7963,8.7815,8.7963,212000.0
2014-01-10 15:40:00,11.93,11.94,11.92,11.93,217600.0,8.7963,8.8037,8.7889,8.7963,217600.0
2014-01-10 15:45:00,11.93,11.93,11.91,11.92,156800.0,8.7963,8.7963,8.7815,8.7889,156800.0
2014-01-10 15:50:00,11.91,11.92,11.9,11.9,240000.0,8.7815,8.7889,8.7742,8.7742,240000.0
2014-01-10 15:55:00,11.9,11.93,11.9,11.92,422000.0,8.7742,8.7963,8.7742,8.7889,422000.0
2014-01-13 09:30:00,11.86,11.97,11.86,11.91,112000.0,8.7447,8.8258,8.7447,8.7815,112000.0
2014-01-13 09:35:00,11.9,11.93,11.87,11.87,81200.0,8.7742,8.7963,8.752,8.752,81200.0
2014-01-13 09:40:00,11.87,11.87,11.82,11.84,42800.0,8.752,8.752,8.7152,8.7299,42800.0
2014-01-13 09:45:00,11.83,11.83,11.78,11.8,37600.0,8.7226,8.7226,8.6857,8.7004,37600.0
2014-01-13 09:50:00,11.8,11.87,11.79,11.85,243600.0,8.7004,8.752,8.6931,8.7373,243600.0
2014-01-13 09:55:00,11.85,11.87,11.85,11.86,76800.0,8.7373,8.752,8.7373,8.7447,76800.0
2014-01-13 10:00:00,11.86,11.88,11.85,11.85,44000.0,8.7447,8.7594,8.7373,8.7373,44000.0
2014-01-13 10:05:00,11.85,11.88,11.85,11.87,46000.0,8.7373,8.7594,8.7373,8.752,46000.0
2014-01-13 10:10:00,11.87,11.9,11.87,11.9,143200.0,8.752,8.7742,8.752,8.7742,143200.0
2014-01-13 10:15:00,11.9,11.92,11.9,11.92,120800.0,8.7742,8.7889,8.7742,8.7889,120800.0
2014-01-13 10:20:00,11.92,11.96,11.92,11.96,98000.0,8.7889,8.8184,8.7889,8.8184,98000.0
2014-01-13 10:25:00,11.96,11.97,11.95,11.96,88800.0,8.8184,8.8258,8.811,8.8184,88800.0
2014-01-13 10:30:00,11.96,11.97,11.96,11.97,110000.0,8.8184,8.8258,8.8184,8.8258,110000.0
2014-01-13 10:35:00,11.97,12.01,11.97,12.0,185600.0,8.8258,8.8553,8.8258,8.8479,185600.0
2014-01-13 10:40:00,12.01,12.03,12.0,12.02,190400.0,8.8553,8.87,8.8479,8.8626,190400.0
2014-01-13 10:45:00,12.02,12.08,12.02,12.07,389600.0,8.8626,8.9069,8.8626,8.8995,389600.0
2014-01-13 10:50:00,12.06,12.09,12.06,12.09,232000.0,8.8921,8.9143,8.8921,8.9143,232000.0
2014-01-13 10:55:00,12.08,12.08,12.05,12.05,175200.0,8.9069,8.9069,8.8848,8.8848,175200.0
2014-01-13 11:00:00,12.05,12.05,12.02,12.03,145200.0,8.8848,8.8848,8.8626,8.87,145200.0
2014-01-13 11:05:00,12.03,12.05,12.02,12.05,81200.0,8.87,8.8848,8.8626,8.8848,81200.0
2014-01-13 11:10:00,12.05,12.07,12.05,12.06,115200.0,8.8848,8.8995,8.8848,8.8921,115200.0
2014-01-13 11:15:00,12.06,12.06,12.05,12.05,128000.0,8.8921,8.8921,8.8848,8.8848,128000.0
2014-01-13 11:20:00,12.05,12.06,12.05,12.06,55200.0,8.8848,8.8921,8.8848,8.8921,55200.0
2014-01-13 11:25:00,12.06,12.06,12.06,12.06,57600.0,8.8921,8.8921,8.8921,8.8921,57600.0
2014-01-13 11:30:00,12.06,12.07,12.06,12.06,103200.0,8.8921,8.8995,8.8921,8.8921,103200.0
2014-01-13 11:35:00,12.06,12.11,12.06,12.11,175200.0,8.8921,8.929,8.8921,8.929,175200.0
2014-01-13 11:40:00,12.11,12.11,12.09,12.1,111200.0,8.929,8.929,8.9143,8.9216,111200.0
2014-01-13 11:45:00,12.1,12.1,12.08,12.1,66400.0,8.9216,8.9216,8.9069,8.9216,66400.0
2014-01-13 11:50:00,12.09,12.09,12.09,12.09,52800.0,8.9143,8.9143,8.9143,8.9143,52800.0
2014-01-13 11:55:00,12.09,12.11,12.08,12.09,147200.0,8.9143,8.929,8.9069,8.9143,147200.0
2014-01-13 12:00:00,12.08,12.09,12.04,12.05,55600.0,8.9069,8.9143,8.8774,8.8848,55600.0
2014-01-13 12:05:00,12.05,12.06,12.05,12.06,81200.0,8.8848,8.8921,8.8848,8.8921,81200.0
2014-01-13 12:10:00,12.06,12.08,12.06,12.08,98400.0,8.8921,8.9069,8.8921,8.9069,98400.0
2014-01-13 12:15:00,12.09,12.09,12.07,12.07,75600.0,8.9143,8.9143,8.8995,8.8995,75600.0
2014-01-13 12:20:00,12.08,12.09,12.07,12.07,74800.0,8.9069,8.9143,8.8995,8.8995,74800.0
2014-01-13 12:25:00,12.07,12.07,12.05,12.06,60800.0,8.8995,8.8995,8.8848,8.8921,60800.0
2014-01-13 12:30:00,12.05,12.05,12.03,12.04,92400.0,8.8848,8.8848,8.87,8.8774,92400.0
2014-01-13 12:35:00,12.04,12.06,12.04,12.05,94000.0,8.8774,8.8921,8.8774,8.8848,94000.0
2014-01-13 12:40:00,12.05,12.05,12.05,12.05,39200.0,8.8848,8.8848,8.8848,8.8848,39200.0
2014-01-13 12:45:00,12.05,12.06,12.04,12.05,67600.0,8.8848,8.8921,8.8774,8.8848,67600.0
2014-01-13 12:50:00,12.05,12.06,12.04,12.04,45600.0,8.8848,8.8921,8.8774,8.8774,45600.0
2014-01-13 12:55:00,12.04,12.04,12.02,12.03,92000.0,8.8774,8.8774,8.8626,8.87,92000.0
2014-01-13 13:00:00,12.03,12.03,11.99,11.99,61600.0,8.87,8.87,8.8405,8.8405,61600.0
2014-01-13 13:05:00,11.99,12.0,11.99,11.99,31600.0,8.8405,8.8479,8.8405,8.8405,31600.0
2014-01-13 13:10:00,11.99,12.0,11.96,11.97,59600.0,8.8405,8.8479,8.8184,8.8258,59600.0
2014-01-13 13:15:00,11.97,11.97,11.94,11.94,48000.0,8.8258,8.8258,8.8037,8.8037,48000.0
2014-01-13 13:20:00,11.94,11.96,11.94,11.96,27200.0,8.8037,8.8184,8.8037,8.8184,27200.0
2014-01-13 13:25:00,11.96,11.96,11.95,11.96,24400.0,8.8184,8.8184,8.811,8.8184,24400.0
2014-01-13 13:30:00,11.96,11.98,11.96,11.97,95600.0,8.8184,8.8332,8.8184,8.8258,95600.0
2014-01-13 13:35:00,11.97,11.99,11.97,11.97,141600.0,8.8258,8.8405,8.8258,8.8258,141600.0
2014-01-13 13:40:00,11.96,11.96,11.94,11.95,76800.0,8.8184,8.8184,8.8037,8.811,76800.0
2014-01-13 13:45:00,11.94,11.94,11.92,11.93,45600.0,8.8037,8.8037,8.7889,8.7963,45600.0
2014-01-13 13:50:00,11.94,11.94,11.92,11.92,69600.0,8.8037,8.8037,8.7889,8.7889,69600.0
2014-01-13 13:55:00,11.92,11.92,11.91,11.92,27600.0,8.7889,8.7889,8.7815,8.7889,27600.0
2014-01-13 14:00:00,11.92,11.93,11.91,11.91,70400.0,8.7889,8.7963,8.7815,8.7815,70400.0
2014-01-13 14:05:00,11.91,11.92,11.91,11.91,42800.0,8.7815,8.7889,8.7815,8.7815,42800.0
2014-01-13 14:10:00,11.92,11.94,11.91,11.94,83200.0,8.7889,8.8037,8.7815,8.8037,83200.0
2014-01-13 14:15:00,11.94,11.94,11.92,11.92,74800.0,8.8037,8.8037,8.7889,8.7889,74800.0
2014-01-13 14:20:00,11.92,11.92,11.9,11.92,95600.0,8.7889,8.7889,8.7742,8.7889,95600.0
2014-01-13 14:25:00,11.92,11.94,11.91,11.93,123200.0,8.7889,8.8037,8.7815,8.7963,123200.0
2014-01-13 14:30:00,11.93,11.94,11.93,11.94,196400.0,8.7963,8.8037,8.7963,8.8037,196400.0
2014-01-13 14:35:00,11.94,11.95,11.93,11.95,109200.0,8.8037,8.811,8.7963,8.811,109200.0
2014-01-13 14:40:00,11.95,11.97,11.94,11.95,122000.0,8.811,8.8258,8.8037,8.811,122000.0
2014-01-13 14:45:00,11.95,11.95,11.94,11.95,126400.0,8.811,8.811,8.8037,8.811,126400.0
2014-01-13 14:50:00,11.95,11.95,11.93,11.93,110400.0,8.811,8.811,8.7963,8.7963,110400.0
2014-01-13 14:55:00,11.93,11.93,11.91,11.93,55600.0,8.7963,8.7963,8.7815,8.7963,55600.0
2014-01-13 15:00:00,11.92,11.92,11.88,11.89,83600.0,8.7889,8.7889,8.7594,8.7668,83600.0
2014-01-13 15:05:00,11.9,11.9,11.86,11.87,108400.0,8.7742,8.7742,8.7447,8.752,108400.0
2014-01-13 15:10:00,11.87,11.89,11.87,11.89,131600.0,8.752,8.7668,8.752,8.7668,131600.0
2014-01-13 15:15:00,11.89,11.9,11.87,11.88,102800.0,8.7668,8.7742,8.752,8.7594,102800.0
2014-01-13 15:20:00,11.88,11.88,11.84,11.84,100800.0,8.7594,8.7594,8.7299,8.7299,100800.0
2014-01-13 15:25:00,11.84,11.85,11.84,11.85,88800.0,8.7299,8.7373,8.7299,8.7373,88800.0
2014-01-13 15:30:00,11.85,11.85,11.83,11.83,90000.0,8.7373,8.7373,8.7226,8.7226,90000.0
2014-01-13 15:35:00,11.83,11.84,11.82,11.84,90000.0,8.7226,8.7299,8.7152,8.7299,90000.0
2014-01-13 15:40:00,11.83,11.84,11.81,11.82,127600.0,8.7226,8.7299,8.7078,8.7152,127600.0
2014-01-13 15:45:00,11.82,11.84,11.81,11.83,150400.0,8.7152,8.7299,8.7078,8.7226,150400.0
2014-01-13 15:50:00,11.83,11.85,11.83,11.84,148400.0,8.7226,8.7373,8.7226,8.7299,148400.0
2014-01-13 15:55:00,11.84,11.86,11.84,11.86,264000.0,8.7299,8.7447,8.7299,8.7447,264000.0
2014-01-14 09:30:00,12.07,12.1,11.88,11.88,244800.0,8.8995,8.9216,8.7594,8.7594,244800.0
2014-01-14 09:35:00,11.89,11.91,11.86,11.86,70800.0,8.7668,8.7815,8.7447,8.7447,70800.0
2014-01-14 09:40:00,11.86,11.88,11.79,11.88,127600.0,8.7447,8.7594,8.6931,8.7594,127600.0
2014-01-14 09:45:00,11.88,11.88,11.83,11.86,41200.0,8.7594,8.7594,8.7226,8.7447,41200.0
2014-01-14 09:50:00,11.85,11.9,11.85,11.9,55600.0,8.7373,8.7742,8.7373,8.7742,55600.0
2014-01-14 09:55:00,11.9,11.96,11.9,11.95,197200.0,8.7742,8.8184,8.7742,8.811,197200.0
2014-01-14 10:00:00,11.95,11.95,11.88,11.88,130000.0,8.811,8.811,8.7594,8.7594,130000.0
2014-01-14 10:05:00,11.88,11.94,11.88,11.94,99200.0,8.7594,8.8037,8.7594,8.8037,99200.0
2014-01-14 10:10:00,11.94,11.95,11.92,11.95,110000.0,8.8037,8.811,8.7889,8.811,110000.0
2014-01-14 10:15:00,11.95,11.96,11.93,11.95,86800.0,8.811,8.8184,8.7963,8.811,86800.0
2014-01-14 10:20:00,11.96,11.97,11.93,11.94,94000.0,8.8184,8.8258,8.7963,8.8037,94000.0
2014-01-14 10:25:00,11.94,11.95,11.93,11.94,76400.0,8.8037,8.811,8.7963,8.8037,76400.0
2014-01-14 10:30:00,11.94,11.97,11.94,11.97,71600.0,8.8037,8.8258,8.8037,8.8258,71600.0
2014-01-14 10:35:00,11.97,11.98,11.95,11.97,87200.0,8.8258,8.8332,8.811,8.8258,87200.0
2014-01-14 10:40:00,11.98,12.02,11.97,12.01,96000.0,8.8332,8.8626,8.8258,8.8553,96000.0
2014-01-14 10:45:00,12.02,12.02,11.99,11.99,58000.0,8.8626,8.8626,8.8405,8.8405,58000.0
2014-01-14 10:50:00,12.0,12.01,11.99,12.01,48800.0,8.8479,8.8553,8.8405,8.8553,48800.0
2014-01-14 10:55:00,12.01,12.07,12.01,12.07,117600.0,8.8553,8.8995,8.8553,8.8995,117600.0
2014-01-14 11:00:00,12.06,12.08,12.05,12.06,87200.0,8.8921,8.9069,8.8848,8.8921,87200.0
2014-01-14 11:05:00,12.05,12.06,12.04,12.04,74000.0,8.8848,8.8921,8.8774,8.8774,74000.0
2014-01-14 11:10:00,12.04,12.05,12.03,12.03,54400.0,8.8774,8.8848,8.87,8.87,54400.0
2014-01-14 11:15:00,12.03,12.08,12.02,12.06,62400.0,8.87,8.9069,8.8626,8.8921,62400.0
2014-01-14 11:20:00,12.06,12.09,12.06,12.07,91200.0,8.8921,8.9143,8.8921,8.8995,91200.0
2014-01-14 11:25:00,12.07,12.09,12.07,12.09,60800.0,8.8995,8.9143,8.8995,8.9143,60800.0
2014-01-14 11:30:00,12.09,12.1,12.08,12.09,149200.0,8.9143,8.9216,8.9069,8.9143,149200.0
2014-01-14 11:35:00,12.09,12.09,12.08,12.08,68400.0,8.9143,8.9143,8.9069,8.9069,68400.0
2014-01-14 11:40:00,12.08,12.09,12.05,12.05,116400.0,8.9069,8.9143,8.8848,8.8848,116400.0
2014-01-14 11:45:00,12.05,12.07,12.05,12.07,46400.0,8.8848,8.8995,8.8848,8.8995,46400.0
2014-01-14 11:50:00,12.07,12.07,12.06,12.06,43600.0,8.8995,8.8995,8.8921,8.8921,43600.0
2014-01-14 11:55:00,12.06,12.08,12.06,12.07,51200.0,8.8921,8.9069,8.8921,8.8995,51200.0
2014-01-14 12:00:00,12.07,12.1,12.07,12.09,68000.0,8.8995,8.9216,8.8995,8.9143,68000.0
2014-01-14 12:05:00,12.09,12.09,12.07,12.07,62800.0,8.9143,8.9143,8.8995,8.8995,62800.0
2014-01-14 12:10:00,12.07,12.08,12.06,12.08,42400.0,8.8995,8.9069,8.8921,8.9069,42400.0
2014-01-14 12:15:00,12.08,12.09,12.08,12.08,74800.0,8.9069,8.9143,8.9069,8.9069,74800.0
2014-01-14 12:20:00,12.08,12.1,12.07,12.09,104400.0,8.9069,8.9216,8.8995,8.9143,104400.0
2014-01-14 12:25:00,12.09,12.1,12.09,12.1,43600.0,8.9143,8.9216,8.9143,8.9216,43600.0
2014-01-14 12:30:00,12.1,12.1,12.06,12.06,48400.0,8.9216,8.9216,8.8921,8.8921,48400.0
2014-01-14 12:35:00,12.06,12.08,12.05,12.06,36800.0,8.8921,8.9069,8.8848,8.8921,36800.0
2014-01-14 12:40:00,12.06,12.08,12.06,12.07,68800.0,8.8921,8.9069,8.8921,8.8995,68800.0
2014-01-14 12:45:00,12.06,12.07,12.06,12.06,46800.0,8.8921,8.8995,8.8921,8.8921,46800.0
2014-01-14 12:50:00,12.06,12.06,12.06,12.06,30000.0,8.8921,8.8921,8.8921,8.8921,30000.0
2014-01-14 12:55:00,12.06,12.07,12.06,12.07,39600.0,8.8921,8.8995,8.8921,8.8995,39600.0
2014-01-14 13:00:00,12.07,12.09,12.06,12.06,42000.0,8.8995,8.9143,8.8921,8.8921,42000.0
2014-01-14 13:05:00,12.06,12.06,12.05,12.06,47200.0,8.8921,8.8921,8.8848,8.8921,47200.0
2014-01-14 13:10:00,12.05,12.07,12.05,12.07,79200.0,8.8848,8.8995,8.8848,8.8995,79200.0
2014-01-14 13:15:00,12.07,12.09,12.06,12.08,56400.0,8.8995,8.9143,8.8921,8.9069,56400.0
2014-01-14 13:20:00,12.08,12.08,12.06,12.06,66800.0,8.9069,8.9069,8.8921,8.8921,66800.0
2014-01-14 13:25:00,12.06,12.06,12.05,12.06,26000.0,8.8921,8.8921,8.8848,8.8921,26000.0
2014-01-14 13:30:00,12.06,12.06,12.05,12.05,188800.0,8.8921,8.8921,8.8848,8.8848,188800.0
2014-01-14 13:35:00,12.05,12.05,12.03,12.05,193600.0,8.8848,8.8848,8.87,8.8848,193600.0
2014-01-14 13:40:00,12.05,12.06,12.04,12.04,82800.0,8.8848,8.8921,8.8774,8.8774,82800.0
2014-01-14 13:45:00,12.04,12.04,12.02,12.02,52400.0,8.8774,8.8774,8.8626,8.8626,52400.0
2014-01-14 13:50:00,12.03,12.03,12.02,12.03,43200.0,8.87,8.87,8.8626,8.87,43200.0
2014-01-14 13:55:00,12.03,12.03,12.01,12.01,117600.0,8.87,8.87,8.8553,8.8553,117600.0
2014-01-14 14:00:00,12.01,12.01,11.97,11.98,81200.0,8.8553,8.8553,8.8258,8.8332,81200.0
2014-01-14 14:05:00,11.98,11.99,11.98,11.99,24800.0,8.8332,8.8405,8.8332,8.8405,24800.0
2014-01-14 14:10:00,11.99,12.02,11.99,11.99,110800.0,8.8405,8.8626,8.8405,8.8405,110800.0
2014-01-14 14:15:00,11.99,11.99,11.98,11.98,47200.0,8.8405,8.8405,8.8332,8.8332,47200.0
2014-01-14 14:20:00,11.98,12.0,11.98,12.0,86800.0,8.8332,8.8479,8.8332,8.8479,86800.0
2014-01-14 14:25:00,12.0,12.0,11.99,11.99,79200.0,8.8479,8.8479,8.8405,8.8405,79200.0
2014-01-14 14:30:00,12.0,12.0,11.98,11.98,100400.0,8.8479,8.8479,8.8332,8.8332,100400.0
2014-01-14 14:35:00,11.99,11.99,11.98,11.98,40800.0,8.8405,8.8405,8.8332,8.8332,40800.0
2014-01-14 14:40:00,11.99,12.0,11.99,12.0,133600.0,8.8405,8.8479,8.8405,8.8479,133600.0
2014-01-14 14:45:00,12.0,12.0,11.99,12.0,214400.0,8.8479,8.8479,8.8405,8.8479,214400.0
2014-01-14 14:50:00,12.0,12.01,12.0,12.0,121200.0,8.8479,8.8553,8.8479,8.8479,121200.0
2014-01-14 14:55:00,12.0,12.01,11.99,12.0,184000.0,8.8479,8.8553,8.8405,8.8479,184000.0
2014-01-14 15:00:00,12.0,12.0,11.99,12.0,128000.0,8.8479,8.8479,8.8405,8.8479,128000.0
2014-01-14 15:05:00,12.0,12.0,11.99,12.0,328400.0,8.8479,8.8479,8.8405,8.8479,328400.0
2014-01-14 15:10:00,12.0,12.0,11.99,12.0,224000.0,8.8479,8.8479,8.8405,8.8479,224000.0
2014-01-14 15:15:00,12.0,12.01,11.99,12.01,162400.0,8.8479,8.8553,8.8405,8.8553,162400.0
2014-01-14 15:20:00,12.01,12.01,11.99,12.0,144000.0,8.8553,8.8553,8.8405,8.8479,144000.0
2014-01-14 15:25:00,12.0,12.01,11.99,12.01,98000.0,8.8479,8.8553,8.8405,8.8553,98000.0
2014-01-14 15:30:00,12.01,12.03,12.01,12.02,164000.0,8.8553,8.87,8.8553,8.8626,164000.0
2014-01-14 15:35:00,12.02,12.04,12.02,12.04,176800.0,8.8626,8.8774,8.8626,8.8774,176800.0
2014-01-14 15:40:00,12.04,12.05,12.03,12.04,236400.0,8.8774,8.8848,8.87,8.8774,236400.0
2014-01-14 15:45:00,12.04,12.04,12.02,12.04,253600.0,8.8774,8.8774,8.8626,8.8774,253600.0
2014-01-14 15:50:00,12.04,12.06,12.04,12.05,501600.0,8.8774,8.8921,8.8774,8.8848,501600.0
2014-01-14 15:55:00,12.05,12.06,12.04,12.05,1039200.0,8.8848,8.8921,8.8774,8.8848,1039200.0
2014-01-15 09:30:00,11.51,11.69,11.44,11.47,1608000.0,8.4866,8.6193,8.435,8.4571,1608000.0
2014-01-15 09:35:00,11.48,11.48,11.31,11.31,1214400.0,8.4645,8.4645,8.3391,8.3391,1214400.0
2014-01-15 09:40:00,11.33,11.47,11.31,11.39,1674000.0,8.3539,8.4571,8.3391,8.3981,1674000.0
2014-01-15 09:45:00,11.38,11.42,11.26,11.26,1826400.0,8.3908,8.4202,8.3023,8.3023,1826400.0
2014-01-15 09:50:00,11.27,11.29,11.11,11.13,2072800.0,8.3097,8.3244,8.1917,8.2064,2072800.0
2014-01-15 09:55:00,11.14,11.3,11.11,11.3,1494800.0,8.2138,8.3318,8.1917,8.3318,1494800.0
2014-01-15 10:00:00,11.29,11.34,11.26,11.33,1107200.0,8.3244,8.3613,8.3023,8.3539,1107200.0
2014-01-15 10:05:00,11.33,11.41,11.32,11.36,1381200.0,8.3539,8.4129,8.3465,8.376,1381200.0
2014-01-15 10:10:00,11.36,11.41,11.32,11.33,946800.0,8.376,8.4129,8.3465,8.3539,946800.0
2014-01-15 10:15:00,11.33,11.38,11.3,11.38,565200.0,8.3539,8.3908,8.3318,8.3908,565200.0
2014-01-15 10:20:00,11.37,11.41,11.35,11.4,860800.0,8.3834,8.4129,8.3686,8.4055,860800.0
2014-01-15 10:25:00,11.4,11.44,11.37,11.37,593600.0,8.4055,8.435,8.3834,8.3834,593600.0
2014-01-15 10:30:00,11.37,11.44,11.37,11.43,737600.0,8.3834,8.435,8.3834,8.4276,737600.0
2014-01-15 10:35:00,11.43,11.52,11.42,11.49,818800.0,8.4276,8.494,8.4202,8.4719,818800.0
2014-01-15 10:40:00,11.49,11.55,11.48,11.53,1261600.0,8.4719,8.5161,8.4645,8.5014,1261600.0
2014-01-15 10:45:00,11.53,11.55,11.46,11.47,777200.0,8.5014,8.5161,8.4497,8.4571,777200.0
2014-01-15 10:50:00,11.47,11.47,11.41,11.42,373600.0,8.4571,8.4571,8.4129,8.4202,373600.0
2014-01-15 10:55:00,11.42,11.51,11.42,11.49,423200.0,8.4202,8.4866,8.4202,8.4719,423200.0
2014-01-15 11:00:00,11.49,11.52,11.45,11.46,378400.0,8.4719,8.494,8.4424,8.4497,378400.0
2014-01-15 11:05:00,11.46,11.46,11.43,11.45,364400.0,8.4497,8.4497,8.4276,8.4424,364400.0
2014-01-15 11:10:00,11.45,11.45,11.41,11.42,386000.0,8.4424,8.4424,8.4129,8.4202,386000.0
2014-01-15 11:15:00,11.42,11.48,11.4,11.44,410800.0,8.4202,8.4645,8.4055,8.435,410800.0
2014-01-15 11:20:00,11.44,11.44,11.39,11.4,252800.0,8.435,8.435,8.3981,8.4055,252800.0
2014-01-15 11:25:00,11.39,11.41,11.38,11.4,158000.0,8.3981,8.4129,8.3908,8.4055,158000.0
2014-01-15 11:30:00,11.4,11.42,11.38,11.41,165200.0,8.4055,8.4202,8.3908,8.4129,165200.0
2014-01-15 11:35:00,11.41,11.46,11.38,11.44,260400.0,8.4129,8.4497,8.3908,8.435,260400.0
2014-01-15 11:40:00,11.44,11.45,11.4,11.43,225600.0,8.435,8.4424,8.4055,8.4276,225600.0
2014-01-15 11:45:00,11.43,11.46,11.41,11.41,332400.0,8.4276,8.4497,8.4129,8.4129,332400.0
2014-01-15 11:50:00,11.41,11.44,11.38,11.38,134000.0,8.4129,8.435,8.3908,8.3908,134000.0
2014-01-15 11:55:00,11.38,11.41,11.38,11.38,270400.0,8.3908,8.4129,8.3908,8.3908,270400.0
2014-01-15 12:00:00,11.38,11.43,11.38,11.42,220800.0,8.3908,8.4276,8.3908,8.4202,220800.0
2014-01-15 12:05:00,11.42,11.42,11.39,11.4,222800.0,8.4202,8.4202,8.3981,8.4055,222800.0
2014-01-15 12:10:00,11.41,11.43,11.4,11.4,367200.0,8.4129,8.4276,8.4055,8.4055,367200.0
2014-01-15 12:15:00,11.4,11.42,11.4,11.42,153600.0,8.4055,8.4202,8.4055,8.4202,153600.0
2014-01-15 12:20:00,11.41,11.43,11.41,11.41,352800.0,8.4129,8.4276,8.4129,8.4129,352800.0
2014-01-15 12:25:00,11.41,11.42,11.4,11.42,630400.0,8.4129,8.4202,8.4055,8.4202,630400.0
2014-01-15 12:30:00,11.42,11.43,11.4,11.4,557200.0,8.4202,8.4276,8.4055,8.4055,557200.0
2014-01-15 12:35:00,11.4,11.41,11.39,11.4,361600.0,8.4055,8.4129,8.3981,8.4055,361600.0
2014-01-15 12:40:00,11.4,11.4,11.35,11.38,1808000.0,8.4055,8.4055,8.3686,8.3908,1808000.0
2014-01-15 12:45:00,11.38,11.4,11.38,11.39,254800.0,8.3908,8.4055,8.3908,8.3981,254800.0
2014-01-15 12:50:00,11.39,11.45,11.38,11.43,574400.0,8.3981,8.4424,8.3908,8.4276,574400.0
2014-01-15 12:55:00,11.43,11.45,11.41,11.42,125600.0,8.4276,8.4424,8.4129,8.4202,125600.0
2014-01-15 13:00:00,11.42,11.42,11.4,11.42,92800.0,8.4202,8.4202,8.4055,8.4202,92800.0
2014-01-15 13:05:00,11.42,11.42,11.4,11.41,382400.0,8.4202,8.4202,8.4055,8.4129,382400.0
2014-01-15 13:10:00,11.4,11.42,11.4,11.4,101200.0,8.4055,8.4202,8.4055,8.4055,101200.0
2014-01-15 13:15:00,11.4,11.4,11.4,11.4,200000.0,8.4055,8.4055,8.4055,8.4055,200000.0
2014-01-15 13:20:00,11.4,11.42,11.4,11.4,172400.0,8.4055,8.4202,8.4055,8.4055,172400.0
2014-01-15 13:25:00,11.4,11.44,11.4,11.42,120000.0,8.4055,8.435,8.4055,8.4202,120000.0
2014-01-15 13:30:00,11.42,11.42,11.4,11.4,341200.0,8.4202,8.4202,8.4055,8.4055,341200.0
2014-01-15 13:35:00,11.4,11.41,11.39,11.4,258400.0,8.4055,8.4129,8.3981,8.4055,258400.0
2014-01-15 13:40:00,11.4,11.4,11.39,11.39,366800.0,8.4055,8.4055,8.3981,8.3981,366800.0
2014-01-15 13:45:00,11.39,11.41,11.38,11.4,708800.0,8.3981,8.4129,8.3908,8.4055,708800.0
2014-01-15 13:50:00,11.41,11.43,11.4,11.43,200000.0,8.4129,8.4276,8.4055,8.4276,200000.0
2014-01-15 13:55:00,11.43,11.44,11.41,11.41,69600.0,8.4276,8.435,8.4129,8.4129,69600.0
2014-01-15 14:00:00,11.41,11.43,11.4,11.43,100000.0,8.4129,8.4276,8.4055,8.4276,100000.0
2014-01-15 14:05:00,11.43,11.44,11.4,11.44,158000.0,8.4276,8.435,8.4055,8.435,158000.0
2014-01-15 14:10:00,11.43,11.44,11.42,11.43,104000.0,8.4276,8.435,8.4202,8.4276,104000.0
2014-01-15 14:15:00,11.43,11.45,11.43,11.45,315200.0,8.4276,8.4424,8.4276,8.4424,315200.0
2014-01-15 14:20:00,11.45,11.47,11.45,11.46,240800.0,8.4424,8.4571,8.4424,8.4497,240800.0
2014-01-15 14:25:00,11.46,11.46,11.44,11.44,282800.0,8.4497,8.4497,8.435,8.435,282800.0
2014-01-15 14:30:00,11.44,11.44,11.41,11.41,222400.0,8.435,8.435,8.4129,8.4129,222400.0
2014-01-15 14:35:00,11.41,11.42,11.4,11.4,426400.0,8.4129,8.4202,8.4055,8.4055,426400.0
2014-01-15 14:40:00,11.4,11.42,11.4,11.42,392800.0,8.4055,8.4202,8.4055,8.4202,392800.0
2014-01-15 14:45:00,11.42,11.44,11.41,11.44,181600.0,8.4202,8.435,8.4129,8.435,181600.0
2014-01-15 14:50:00,11.44,11.47,11.43,11.47,265200.0,8.435,8.4571,8.4276,8.4571,265200.0
2014-01-15 14:55:00,11.47,11.5,11.46,11.49,404400.0,8.4571,8.4792,8.4497,8.4719,404400.0
2014-01-15 15:00:00,11.49,11.52,11.49,11.52,271200.0,8.4719,8.494,8.4719,8.494,271200.0
2014-01-15 15:05:00,11.52,11.53,11.49,11.51,348800.0,8.494,8.5014,8.4719,8.4866,348800.0
2014-01-15 15:10:00,11.51,11.52,11.5,11.51,151200.0,8.4866,8.494,8.4792,8.4866,151200.0
2014-01-15 15:15:00,11.51,11.51,11.49,11.51,532400.0,8.4866,8.4866,8.4719,8.4866,532400.0
2014-01-15 15:20:00,11.51,11.53,11.5,11.51,466000.0,8.4866,8.5014,8.4792,8.4866,466000.0
2014-01-15 15:25:00,11.51,11.52,11.49,11.51,1058000.0,8.4866,8.494,8.4719,8.4866,1058000.0
2014-01-15 15:30:00,11.52,11.52,11.49,11.5,371200.0,8.494,8.494,8.4719,8.4792,371200.0
2014-01-15 15:35:00,11.5,11.51,11.49,11.5,274000.0,8.4792,8.4866,8.4719,8.4792,274000.0
2014-01-15 15:40:00,11.5,11.51,11.47,11.51,728000.0,8.4792,8.4866,8.4571,8.4866,728000.0
2014-01-15 15:45:00,11.5,11.52,11.49,11.51,521600.0,8.4792,8.494,8.4719,8.4866,521600.0
2014-01-15 15:50:00,11.51,11.53,11.51,11.52,525200.0,8.4866,8.5014,8.4866,8.494,525200.0
2014-01-15 15:55:00,11.52,11.52,11.5,11.51,979200.0,8.494,8.494,8.4792,8.4866,979200.0
2014-01-16 09:30:00,11.5,11.56,11.49,11.5,293600.0,8.4792,8.5235,8.4719,8.4792,293600.0
2014-01-16 09:35:00,11.5,11.5,11.46,11.47,519200.0,8.4792,8.4792,8.4497,8.4571,519200.0
2014-01-16 09:40:00,11.47,11.51,11.47,11.51,356000.0,8.4571,8.4866,8.4571,8.4866,356000.0
2014-01-16 09:45:00,11.5,11.51,11.49,11.5,518000.0,8.4792,8.4866,8.4719,8.4792,518000.0
2014-01-16 09:50:00,11.5,11.53,11.49,11.52,444800.0,8.4792,8.5014,8.4719,8.494,444800.0
2014-01-16 09:55:00,11.53,11.6,11.53,11.6,186800.0,8.5014,8.553,8.5014,8.553,186800.0
2014-01-16 10:00:00,11.6,11.62,11.57,11.61,195600.0,8.553,8.5677,8.5308,8.5603,195600.0
2014-01-16 10:05:00,11.61,11.62,11.56,11.56,106000.0,8.5603,8.5677,8.5235,8.5235,106000.0
2014-01-16 10:10:00,11.56,11.59,11.56,11.57,241600.0,8.5235,8.5456,8.5235,8.5308,241600.0
2014-01-16 10:15:00,11.57,11.6,11.56,11.6,113600.0,8.5308,8.553,8.5235,8.553,113600.0
2014-01-16 10:20:00,11.6,11.62,11.59,11.61,108400.0,8.553,8.5677,8.5456,8.5603,108400.0
2014-01-16 10:25:00,11.6,11.6,11.58,11.59,93600.0,8.553,8.553,8.5382,8.5456,93600.0
2014-01-16 10:30:00,11.59,11.6,11.58,11.59,119600.0,8.5456,8.553,8.5382,8.5456,119600.0
2014-01-16 10:35:00,11.59,11.59,11.58,11.59,127600.0,8.5456,8.5456,8.5382,8.5456,127600.0
2014-01-16 10:40:00,11.59,11.62,11.59,11.62,313200.0,8.5456,8.5677,8.5456,8.5677,313200.0
2014-01-16 10:45:00,11.62,11.62,11.6,11.61,128000.0,8.5677,8.5677,8.553,8.5603,128000.0
2014-01-16 10:50:00,11.61,11.61,11.58,11.58,282000.0,8.5603,8.5603,8.5382,8.5382,282000.0
2014-01-16 10:55:00,11.58,11.59,11.58,11.58,154800.0,8.5382,8.5456,8.5382,8.5382,154800.0
2014-01-16 11:00:00,11.58,11.58,11.55,11.55,169600.0,8.5382,8.5382,8.5161,8.5161,169600.0
2014-01-16 11:05:00,11.55,11.55,11.54,11.54,126800.0,8.5161,8.5161,8.5087,8.5087,126800.0
2014-01-16 11:10:00,11.54,11.56,11.54,11.56,558000.0,8.5087,8.5235,8.5087,8.5235,558000.0
2014-01-16 11:15:00,11.56,11.62,11.56,11.62,160000.0,8.5235,8.5677,8.5235,8.5677,160000.0
2014-01-16 11:20:00,11.62,11.62,11.59,11.61,96000.0,8.5677,8.5677,8.5456,8.5603,96000.0
2014-01-16 11:25:00,11.6,11.62,11.6,11.62,52400.0,8.553,8.5677,8.553,8.5677,52400.0
2014-01-16 11:30:00,11.62,11.66,11.61,11.66,55600.0,8.5677,8.5972,8.5603,8.5972,55600.0
2014-01-16 11:35:00,11.66,11.66,11.64,11.65,54800.0,8.5972,8.5972,8.5825,8.5898,54800.0
2014-01-16 11:40:00,11.65,11.66,11.65,11.65,44000.0,8.5898,8.5972,8.5898,8.5898,44000.0
2014-01-16 11:45:00,11.65,11.67,11.65,11.66,108400.0,8.5898,8.6046,8.5898,8.5972,108400.0
2014-01-16 11:50:00,11.67,11.67,11.65,11.66,116800.0,8.6046,8.6046,8.5898,8.5972,116800.0
2014-01-16 11:55:00,11.65,11.69,11.65,11.69,108800.0,8.5898,8.6193,8.5898,8.6193,108800.0
2014-01-16 12:00:00,11.69,11.69,11.67,11.68,61600.0,8.6193,8.6193,8.6046,8.612,61600.0
2014-01-16 12:05:00,11.68,11.68,11.66,11.68,94400.0,8.612,8.612,8.5972,8.612,94400.0
2014-01-16 12:10:00,11.68,11.68,11.67,11.68,78800.0,8.612,8.612,8.6046,8.612,78800.0
2014-01-16 12:15:00,11.67,11.69,11.67,11.68,59600.0,8.6046,8.6193,8.6046,8.612,59600.0
2014-01-16 12:20:00,11.68,11.69,11.68,11.68,74400.0,8.612,8.6193,8.612,8.612,74400.0
2014-01-16 12:25:00,11.68,11.69,11.67,11.69,46800.0,8.612,8.6193,8.6046,8.6193,46800.0
2014-01-16 12:30:00,11.69,11.69,11.68,11.69,38400.0,8.6193,8.6193,8.612,8.6193,38400.0
2014-01-16 12:35:00,11.69,11.69,11.66,11.66,200000.0,8.6193,8.6193,8.5972,8.5972,200000.0
2014-01-16 12:40:00,11.66,11.67,11.66,11.67,39200.0,8.5972,8.6046,8.5972,8.6046,39200.0
2014-01-16 12:45:00,11.67,11.68,11.66,11.68,131600.0,8.6046,8.612,8.5972,8.612,131600.0
2014-01-16 12:50:00,11.68,11.68,11.67,11.68,50000.0,8.612,8.612,8.6046,8.612,50000.0
2014-01-16 12:55:00,11.68,11.68,11.65,11.65,68800.0,8.612,8.612,8.5898,8.5898,68800.0
2014-01-16 13:00:00,11.65,11.65,11.62,11.62,251200.0,8.5898,8.5898,8.5677,8.5677,251200.0
2014-01-16 13:05:00,11.62,11.62,11.6,11.61,170000.0,8.5677,8.5677,8.553,8.5603,170000.0
2014-01-16 13:10:00,11.61,11.63,11.61,11.63,227200.0,8.5603,8.5751,8.5603,8.5751,227200.0
2014-01-16 13:15:00,11.63,11.66,11.62,11.66,141600.0,8.5751,8.5972,8.5677,8.5972,141600.0
2014-01-16 13:20:00,11.66,11.66,11.64,11.65,56800.0,8.5972,8.5972,8.5825,8.5898,56800.0
2014-01-16 13:25:00,11.65,11.65,11.65,11.65,42400.0,8.5898,8.5898,8.5898,8.5898,42400.0
2014-01-16 13:30:00,11.65,11.65,11.63,11.63,77200.0,8.5898,8.5898,8.5751,8.5751,77200.0
2014-01-16 13:35:00,11.64,11.65,11.64,11.65,144800.0,8.5825,8.5898,8.5825,8.5898,144800.0
2014-01-16 13:40:00,11.65,11.65,11.64,11.64,40800.0,8.5898,8.5898,8.5825,8.5825,40800.0
2014-01-16 13:45:00,11.64,11.65,11.63,11.63,164800.0,8.5825,8.5898,8.5751,8.5751,164800.0
2014-01-16 13:50:00,11.63,11.65,11.63,11.64,284800.0,8.5751,8.5898,8.5751,8.5825,284800.0
2014-01-16 13:55:00,11.64,11.64,11.63,11.63,54000.0,8.5825,8.5825,8.5751,8.5751,54000.0
2014-01-16 14:00:00,11.64,11.64,11.62,11.62,141600.0,8.5825,8.5825,8.5677,8.5677,141600.0
2014-01-16 14:05:00,11.62,11.63,11.62,11.63,75200.0,8.5677,8.5751,8.5677,8.5751,75200.0
2014-01-16 14:10:00,11.63,11.63,11.62,11.63,64000.0,8.5751,8.5751,8.5677,8.5751,64000.0
2014-01-16 14:15:00,11.63,11.63,11.61,11.61,96800.0,8.5751,8.5751,8.5603,8.5603,96800.0
2014-01-16 14:20:00,11.61,11.62,11.61,11.61,70000.0,8.5603,8.5677,8.5603,8.5603,70000.0
2014-01-16 14:25:00,11.6,11.62,11.6,11.62,81200.0,8.553,8.5677,8.553,8.5677,81200.0
2014-01-16 14:30:00,11.62,11.62,11.61,11.62,54800.0,8.5677,8.5677,8.5603,8.5677,54800.0
2014-01-16 14:35:00,11.62,11.62,11.61,11.62,62400.0,8.5677,8.5677,8.5603,8.5677,62400.0
2014-01-16 14:40:00,11.62,11.63,11.61,11.61,138800.0,8.5677,8.5751,8.5603,8.5603,138800.0
2014-01-16 14:45:00,11.61,11.62,11.61,11.61,100800.0,8.5603,8.5677,8.5603,8.5603,100800.0
2014-01-16 14:50:00,11.61,11.63,11.61,11.62,143200.0,8.5603,8.5751,8.5603,8.5677,143200.0
2014-01-16 14:55:00,11.62,11.62,11.61,11.61,170400.0,8.5677,8.5677,8.5603,8.5603,170400.0
2014-01-16 15:00:00,11.61,11.62,11.61,11.61,138000.0,8.5603,8.5677,8.5603,8.5603,138000.0
2014-01-16 15:05:00,11.61,11.63,11.61,11.63,149200.0,8.5603,8.5751,8.5603,8.5751,149200.0
2014-01-16 15:10:00,11.63,11.66,11.63,11.65,180400.0,8.5751,8.5972,8.5751,8.5898,180400.0
2014-01-16 15:15:00,11.65,11.68,11.65,11.67,259600.0,8.5898,8.612,8.5898,8.6046,259600.0
2014-01-16 15:20:00,11.67,11.68,11.67,11.67,264000.0,8.6046,8.612,8.6046,8.6046,264000.0
2014-01-16 15:25:00,11.66,11.67,11.65,11.66,174800.0,8.5972,8.6046,8.5898,8.5972,174800.0
2014-01-16 15:30:00,11.65,11.66,11.65,11.65,243600.0,8.5898,8.5972,8.5898,8.5898,243600.0
2014-01-16 15:35:00,11.65,11.66,11.65,11.65,316400.0,8.5898,8.5972,8.5898,8.5898,316400.0
2014-01-16 15:40:00,11.65,11.66,11.65,11.65,211200.0,8.5898,8.5972,8.5898,8.5898,211200.0
2014-01-16 15:45:00,11.65,11.65,11.64,11.65,402000.0,8.5898,8.5898,8.5825,8.5898,402000.0
2014-01-16 15:50:00,11.65,11.7,11.65,11.7,646400.0,8.5898,8.6267,8.5898,8.6267,646400.0
2014-01-16 15:55:00,11.7,11.7,11.65,11.67,857600.0,8.6267,8.6267,8.5898,8.6046,857600.0
2014-01-17 09:30:00,11.62,11.75,11.56,11.71,1973200.0,8.5677,8.6636,8.5235,8.6341,1973200.0
2014-01-17 09:35:00,11.72,11.76,11.67,11.76,216400.0,8.6414,8.6709,8.6046,8.6709,216400.0
2014-01-17 09:40:00,11.76,11.83,11.76,11.81,250800.0,8.6709,8.7226,8.6709,8.7078,250800.0
2014-01-17 09:45:00,11.81,11.81,11.74,11.74,111600.0,8.7078,8.7078,8.6562,8.6562,111600.0
2014-01-17 09:50:00,11.74,11.78,11.72,11.78,81600.0,8.6562,8.6857,8.6414,8.6857,81600.0
2014-01-17 09:55:00,11.77,11.8,11.76,11.78,106800.0,8.6783,8.7004,8.6709,8.6857,106800.0
2014-01-17 10:00:00,11.78,11.79,11.77,11.79,113600.0,8.6857,8.6931,8.6783,8.6931,113600.0
2014-01-17 10:05:00,11.78,11.8,11.78,11.8,140800.0,8.6857,8.7004,8.6857,8.7004,140800.0
2014-01-17 10:10:00,11.8,11.82,11.8,11.82,159600.0,8.7004,8.7152,8.7004,8.7152,159600.0
2014-01-17 10:15:00,11.81,11.82,11.8,11.82,60800.0,8.7078,8.7152,8.7004,8.7152,60800.0
2014-01-17 10:20:00,11.82,11.83,11.81,11.81,73200.0,8.7152,8.7226,8.7078,8.7078,73200.0
2014-01-17 10:25:00,11.81,11.82,11.8,11.81,63600.0,8.7078,8.7152,8.7004,8.7078,63600.0
2014-01-17 10:30:00,11.81,11.83,11.81,11.83,190000.0,8.7078,8.7226,8.7078,8.7226,190000.0
2014-01-17 10:35:00,11.83,11.85,11.83,11.85,145200.0,8.7226,8.7373,8.7226,8.7373,145200.0
2014-01-17 10:40:00,11.84,11.87,11.84,11.86,88000.0,8.7299,8.752,8.7299,8.7447,88000.0
2014-01-17 10:45:00,11.86,11.86,11.83,11.83,64000.0,8.7447,8.7447,8.7226,8.7226,64000.0
2014-01-17 10:50:00,11.84,11.86,11.84,11.85,72000.0,8.7299,8.7447,8.7299,8.7373,72000.0
2014-01-17 10:55:00,11.86,11.86,11.81,11.81,88000.0,8.7447,8.7447,8.7078,8.7078,88000.0
2014-01-17 11:00:00,11.81,11.83,11.8,11.81,106800.0,8.7078,8.7226,8.7004,8.7078,106800.0
2014-01-17 11:05:00,11.81,11.82,11.81,11.82,37600.0,8.7078,8.7152,8.7078,8.7152,37600.0
2014-01-17 11:10:00,11.82,11.82,11.81,11.81,76000.0,8.7152,8.7152,8.7078,8.7078,76000.0
2014-01-17 11:15:00,11.81,11.82,11.81,11.82,48800.0,8.7078,8.7152,8.7078,8.7152,48800.0
2014-01-17 11:20:00,11.82,11.83,11.81,11.81,54000.0,8.7152,8.7226,8.7078,8.7078,54000.0
2014-01-17 11:25:00,11.81,11.82,11.81,11.82,55200.0,8.7078,8.7152,8.7078,8.7152,55200.0
2014-01-17 11:30:00,11.82,11.82,11.82,11.82,34400.0,8.7152,8.7152,8.7152,8.7152,34400.0
2014-01-17 11:35:00,11.82,11.82,11.81,11.82,91600.0,8.7152,8.7152,8.7078,8.7152,91600.0
2014-01-17 11:40:00,11.82,11.82,11.81,11.82,106000.0,8.7152,8.7152,8.7078,8.7152,106000.0
2014-01-17 11:45:00,11.82,11.83,11.82,11.82,56000.0,8.7152,8.7226,8.7152,8.7152,56000.0
2014-01-17 11:50:00,11.82,11.82,11.8,11.81,58400.0,8.7152,8.7152,8.7004,8.7078,58400.0
2014-01-17 11:55:00,11.81,11.82,11.81,11.82,36000.0,8.7078,8.7152,8.7078,8.7152,36000.0
2014-01-17 12:00:00,11.82,11.83,11.81,11.83,73600.0,8.7152,8.7226,8.7078,8.7226,73600.0
2014-01-17 12:05:00,11.83,11.84,11.83,11.84,33200.0,8.7226,8.7299,8.7226,8.7299,33200.0
2014-01-17 12:10:00,11.84,11.86,11.84,11.86,78400.0,8.7299,8.7447,8.7299,8.7447,78400.0
2014-01-17 12:15:00,11.86,11.87,11.86,11.86,38800.0,8.7447,8.752,8.7447,8.7447,38800.0
2014-01-17 12:20:00,11.86,11.86,11.85,11.86,54400.0,8.7447,8.7447,8.7373,8.7447,54400.0
2014-01-17 12:25:00,11.86,11.87,11.86,11.87,57200.0,8.7447,8.752,8.7447,8.752,57200.0
2014-01-17 12:30:00,11.87,11.87,11.86,11.87,108000.0,8.752,8.752,8.7447,8.752,108000.0
2014-01-17 12:35:00,11.87,11.87,11.86,11.87,28400.0,8.752,8.752,8.7447,8.752,28400.0
2014-01-17 12:40:00,11.87,11.87,11.86,11.87,10400.0,8.752,8.752,8.7447,8.752,10400.0
2014-01-17 12:45:00,11.87,11.87,11.86,11.87,50000.0,8.752,8.752,8.7447,8.752,50000.0
2014-01-17 12:50:00,11.87,11.87,11.86,11.86,30400.0,8.752,8.752,8.7447,8.7447,30400.0
2014-01-17 12:55:00,11.86,11.86,11.85,11.86,144800.0,8.7447,8.7447,8.7373,8.7447,144800.0
2014-01-17 13:00:00,11.86,11.86,11.84,11.86,116000.0,8.7447,8.7447,8.7299,8.7447,116000.0
2014-01-17 13:05:00,11.86,11.87,11.86,11.86,70800.0,8.7447,8.752,8.7447,8.7447,70800.0
2014-01-17 13:10:00,11.86,11.86,11.85,11.85,32800.0,8.7447,8.7447,8.7373,8.7373,32800.0
2014-01-17 13:15:00,11.85,11.85,11.84,11.85,96000.0,8.7373,8.7373,8.7299,8.7373,96000.0
2014-01-17 13:20:00,11.85,11.85,11.83,11.83,27200.0,8.7373,8.7373,8.7226,8.7226,27200.0
2014-01-17 13:25:00,11.83,11.84,11.81,11.81,49600.0,8.7226,8.7299,8.7078,8.7078,49600.0
2014-01-17 13:30:00,11.81,11.85,11.81,11.85,136800.0,8.7078,8.7373,8.7078,8.7373,136800.0
2014-01-17 13:35:00,11.85,11.87,11.85,11.86,212000.0,8.7373,8.752,8.7373,8.7447,212000.0
2014-01-17 13:40:00,11.86,11.88,11.85,11.88,209200.0,8.7447,8.7594,8.7373,8.7594,209200.0
2014-01-17 13:45:00,11.87,11.88,11.87,11.88,119200.0,8.752,8.7594,8.752,8.7594,119200.0
2014-01-17 13:50:00,11.88,11.9,11.88,11.9,128800.0,8.7594,8.7742,8.7594,8.7742,128800.0
2014-01-17 13:55:00,11.9,11.93,11.9,11.92,46400.0,8.7742,8.7963,8.7742,8.7889,46400.0
2014-01-17 14:00:00,11.91,11.91,11.89,11.9,121600.0,8.7815,8.7815,8.7668,8.7742,121600.0
2014-01-17 14:05:00,11.9,11.9,11.89,11.9,116000.0,8.7742,8.7742,8.7668,8.7742,116000.0
2014-01-17 14:10:00,11.9,11.92,11.9,11.9,62400.0,8.7742,8.7889,8.7742,8.7742,62400.0
2014-01-17 14:15:00,11.9,11.91,11.88,11.91,98400.0,8.7742,8.7815,8.7594,8.7815,98400.0
2014-01-17 14:20:00,11.91,11.91,11.9,11.9,39200.0,8.7815,8.7815,8.7742,8.7742,39200.0
2014-01-17 14:25:00,11.9,11.91,11.9,11.91,88400.0,8.7742,8.7815,8.7742,8.7815,88400.0
2014-01-17 14:30:00,11.91,11.92,11.9,11.9,74400.0,8.7815,8.7889,8.7742,8.7742,74400.0
2014-01-17 14:35:00,11.9,11.91,11.89,11.9,112400.0,8.7742,8.7815,8.7668,8.7742,112400.0
2014-01-17 14:40:00,11.9,11.91,11.9,11.91,80800.0,8.7742,8.7815,8.7742,8.7815,80800.0
2014-01-17 14:45:00,11.91,11.92,11.9,11.92,62800.0,8.7815,8.7889,8.7742,8.7889,62800.0
2014-01-17 14:50:00,11.92,11.94,11.92,11.93,112400.0,8.7889,8.8037,8.7889,8.7963,112400.0
2014-01-17 14:55:00,11.93,11.94,11.91,11.92,124400.0,8.7963,8.8037,8.7815,8.7889,124400.0
2014-01-17 15:00:00,11.92,11.92,11.91,11.91,81200.0,8.7889,8.7889,8.7815,8.7815,81200.0
2014-01-17 15:05:00,11.91,11.91,11.88,11.88,120000.0,8.7815,8.7815,8.7594,8.7594,120000.0
2014-01-17 15:10:00,11.88,11.91,11.87,11.89,228000.0,8.7594,8.7815,8.752,8.7668,228000.0
2014-01-17 15:15:00,11.9,11.91,11.89,11.9,134400.0,8.7742,8.7815,8.7668,8.7742,134400.0
2014-01-17 15:20:00,11.9,11.9,11.9,11.9,77600.0,8.7742,8.7742,8.7742,8.7742,77600.0
2014-01-17 15:25:00,11.9,11.9,11.86,11.86,61600.0,8.7742,8.7742,8.7447,8.7447,61600.0
2014-01-17 15:30:00,11.86,11.88,11.85,11.85,126000.0,8.7447,8.7594,8.7373,8.7373,126000.0
2014-01-17 15:35:00,11.85,11.89,11.85,11.88,162800.0,8.7373,8.7668,8.7373,8.7594,162800.0
2014-01-17 15:40:00,11.88,11.88,11.87,11.87,266400.0,8.7594,8.7594,8.752,8.752,266400.0
2014-01-17 15:45:00,11.87,11.9,11.87,11.9,330400.0,8.752,8.7742,8.752,8.7742,330400.0
2014-01-17 15:50:00,11.9,11.9,11.88,11.88,335200.0,8.7742,8.7742,8.7594,8.7594,335200.0
2014-01-17 15:55:00,11.88,11.9,11.86,11.9,970000.0,8.7594,8.7742,8.7447,8.7742,970000.0
2014-01-21 09:30:00,11.95,11.99,11.9,11.95,295200.0,8.811,8.8405,8.7742,8.811,295200.0
2014-01-21 09:35:00,11.95,12.03,11.95,12.01,214800.0,8.811,8.87,8.811,8.8553,214800.0
2014-01-21 09:40:00,12.01,12.02,11.99,12.0,154800.0,8.8553,8.8626,8.8405,8.8479,154800.0
2014-01-21 09:45:00,12.0,12.01,11.96,11.96,306800.0,8.8479,8.8553,8.8184,8.8184,306800.0
2014-01-21 09:50:00,11.96,11.97,11.94,11.95,139600.0,8.8184,8.8258,8.8037,8.811,139600.0
2014-01-21 09:55:00,11.95,11.95,11.91,11.93,52800.0,8.811,8.811,8.7815,8.7963,52800.0
2014-01-21 10:00:00,11.93,11.93,11.88,11.88,72000.0,8.7963,8.7963,8.7594,8.7594,72000.0
2014-01-21 10:05:00,11.89,11.91,11.89,11.89,58800.0,8.7668,8.7815,8.7668,8.7668,58800.0
2014-01-21 10:10:00,11.9,11.9,11.85,11.85,171600.0,8.7742,8.7742,8.7373,8.7373,171600.0
2014-01-21 10:15:00,11.85,11.85,11.82,11.83,127200.0,8.7373,8.7373,8.7152,8.7226,127200.0
2014-01-21 10:20:00,11.83,11.83,11.81,11.81,73600.0,8.7226,8.7226,8.7078,8.7078,73600.0
2014-01-21 10:25:00,11.81,11.81,11.8,11.8,87200.0,8.7078,8.7078,8.7004,8.7004,87200.0
2014-01-21 10:30:00,11.8,11.81,11.79,11.81,100800.0,8.7004,8.7078,8.6931,8.7078,100800.0
2014-01-21 10:35:00,11.81,11.81,11.8,11.81,29600.0,8.7078,8.7078,8.7004,8.7078,29600.0
2014-01-21 10:40:00,11.81,11.85,11.81,11.84,122000.0,8.7078,8.7373,8.7078,8.7299,122000.0
2014-01-21 10:45:00,11.84,11.87,11.84,11.84,119200.0,8.7299,8.752,8.7299,8.7299,119200.0
2014-01-21 10:50:00,11.84,11.86,11.84,11.86,49200.0,8.7299,8.7447,8.7299,8.7447,49200.0
2014-01-21 10:55:00,11.86,11.86,11.85,11.86,39200.0,8.7447,8.7447,8.7373,8.7447,39200.0
2014-01-21 11:00:00,11.87,11.88,11.87,11.87,44400.0,8.752,8.7594,8.752,8.752,44400.0
2014-01-21 11:05:00,11.87,11.87,11.83,11.83,86000.0,8.752,8.752,8.7226,8.7226,86000.0
2014-01-21 11:10:00,11.83,11.83,11.81,11.83,189200.0,8.7226,8.7226,8.7078,8.7226,189200.0
2014-01-21 11:15:00,11.83,11.86,11.83,11.85,1220800.0,8.7226,8.7447,8.7226,8.7373,1220800.0
2014-01-21 11:20:00,11.85,11.88,11.85,11.87,884800.0,8.7373,8.7594,8.7373,8.752,884800.0
2014-01-21 11:25:00,11.87,11.88,11.87,11.88,68000.0,8.752,8.7594,8.752,8.7594,68000.0
2014-01-21 11:30:00,11.87,11.87,11.85,11.87,48000.0,8.752,8.752,8.7373,8.752,48000.0
2014-01-21 11:35:00,11.87,11.88,11.83,11.84,220400.0,8.752,8.7594,8.7226,8.7299,220400.0
2014-01-21 11:40:00,11.84,11.85,11.82,11.82,90800.0,8.7299,8.7373,8.7152,8.7152,90800.0
2014-01-21 11:45:00,11.82,11.83,11.81,11.81,49200.0,8.7152,8.7226,8.7078,8.7078,49200.0
2014-01-21 11:50:00,11.81,11.82,11.8,11.82,68000.0,8.7078,8.7152,8.7004,8.7152,68000.0
2014-01-21 11:55:00,11.81,11.82,11.81,11.82,35200.0,8.7078,8.7152,8.7078,8.7152,35200.0
2014-01-21 12:00:00,11.82,11.83,11.81,11.83,29600.0,8.7152,8.7226,8.7078,8.7226,29600.0
2014-01-21 12:05:00,11.83,11.83,11.81,11.81,35200.0,8.7226,8.7226,8.7078,8.7078,35200.0
2014-01-21 12:10:00,11.82,11.84,11.82,11.84,28800.0,8.7152,8.7299,8.7152,8.7299,28800.0
2014-01-21 12:15:00,11.84,11.84,11.82,11.83,34000.0,8.7299,8.7299,8.7152,8.7226,34000.0
2014-01-21 12:20:00,11.83,11.85,11.83,11.85,41600.0,8.7226,8.7373,8.7226,8.7373,41600.0
2014-01-21 12:25:00,11.85,11.86,11.85,11.85,21600.0,8.7373,8.7447,8.7373,8.7373,21600.0
2014-01-21 12:30:00,11.85,11.86,11.85,11.85,66000.0,8.7373,8.7447,8.7373,8.7373,66000.0
2014-01-21 12:35:00,11.85,11.85,11.84,11.84,24800.0,8.7373,8.7373,8.7299,8.7299,24800.0
2014-01-21 12:40:00,11.84,11.85,11.83,11.84,51200.0,8.7299,8.7373,8.7226,8.7299,51200.0
2014-01-21 12:45:00,11.84,11.84,11.83,11.83,19600.0,8.7299,8.7299,8.7226,8.7226,19600.0
2014-01-21 12:50:00,11.83,11.84,11.83,11.83,42400.0,8.7226,8.7299,8.7226,8.7226,42400.0
2014-01-21 12:55:00,11.83,11.84,11.82,11.82,81200.0,8.7226,8.7299,8.7152,8.7152,81200.0
2014-01-21 13:00:00,11.82,11.83,11.82,11.83,136800.0,8.7152,8.7226,8.7152,8.7226,136800.0
2014-01-21 13:05:00,11.83,11.84,11.83,11.84,31600.0,8.7226,8.7299,8.7226,8.7299,31600.0
2014-01-21 13:10:00,11.84,11.85,11.84,11.84,57200.0,8.7299,8.7373,8.7299,8.7299,57200.0
2014-01-21 13:15:00,11.84,11.85,11.84,11.85,16800.0,8.7299,8.7373,8.7299,8.7373,16800.0
2014-01-21 13:20:00,11.85,11.85,11.84,11.84,25600.0,8.7373,8.7373,8.7299,8.7299,25600.0
2014-01-21 13:25:00,11.84,11.89,11.84,11.88,275600.0,8.7299,8.7668,8.7299,8.7594,275600.0
2014-01-21 13:30:00,11.87,11.88,11.87,11.87,95200.0,8.752,8.7594,8.752,8.752,95200.0
2014-01-21 13:35:00,11.87,11.88,11.87,11.88,40400.0,8.752,8.7594,8.752,8.7594,40400.0
2014-01-21 13:40:00,11.88,11.89,11.88,11.88,56400.0,8.7594,8.7668,8.7594,8.7594,56400.0
2014-01-21 13:45:00,11.88,11.88,11.87,11.88,28400.0,8.7594,8.7594,8.752,8.7594,28400.0
2014-01-21 13:50:00,11.88,11.88,11.87,11.88,48800.0,8.7594,8.7594,8.752,8.7594,48800.0
2014-01-21 13:55:00,11.88,11.88,11.87,11.87,21600.0,8.7594,8.7594,8.752,8.752,21600.0
2014-01-21 14:00:00,11.87,11.88,11.87,11.88,24000.0,8.752,8.7594,8.752,8.7594,24000.0
2014-01-21 14:05:00,11.88,11.88,11.88,11.88,51200.0,8.7594,8.7594,8.7594,8.7594,51200.0
2014-01-21 14:10:00,11.88,11.91,11.88,11.9,70400.0,8.7594,8.7815,8.7594,8.7742,70400.0
2014-01-21 14:15:00,11.9,11.9,11.88,11.88,26800.0,8.7742,8.7742,8.7594,8.7594,26800.0
2014-01-21 14:20:00,11.88,11.88,11.87,11.88,49600.0,8.7594,8.7594,8.752,8.7594,49600.0
2014-01-21 14:25:00,11.88,11.88,11.87,11.87,36000.0,8.7594,8.7594,8.752,8.752,36000.0
2014-01-21 14:30:00,11.88,11.89,11.88,11.89,20800.0,8.7594,8.7668,8.7594,8.7668,20800.0
2014-01-21 14:35:00,11.89,11.9,11.88,11.9,35600.0,8.7668,8.7742,8.7594,8.7742,35600.0
2014-01-21 14:40:00,11.9,11.9,11.89,11.9,48400.0,8.7742,8.7742,8.7668,8.7742,48400.0
2014-01-21 14:45:00,11.9,11.9,11.89,11.89,30400.0,8.7742,8.7742,8.7668,8.7668,30400.0
2014-01-21 14:50:00,11.89,11.89,11.87,11.88,22800.0,8.7668,8.7668,8.752,8.7594,22800.0
2014-01-21 14:55:00,11.88,11.89,11.87,11.88,77600.0,8.7594,8.7668,8.752,8.7594,77600.0
2014-01-21 15:00:00,11.88,11.89,11.87,11.88,52400.0,8.7594,8.7668,8.752,8.7594,52400.0
2014-01-21 15:05:00,11.87,11.88,11.86,11.87,62400.0,8.752,8.7594,8.7447,8.752,62400.0
2014-01-21 15:10:00,11.87,11.87,11.85,11.85,62800.0,8.752,8.752,8.7373,8.7373,62800.0
2014-01-21 15:15:00,11.85,11.87,11.85,11.86,59200.0,8.7373,8.752,8.7373,8.7447,59200.0
2014-01-21 15:20:00,11.86,11.87,11.85,11.86,98400.0,8.7447,8.752,8.7373,8.7447,98400.0
2014-01-21 15:25:00,11.86,11.86,11.85,11.85,46400.0,8.7447,8.7447,8.7373,8.7373,46400.0
2014-01-21 15:30:00,11.85,11.87,11.85,11.87,125600.0,8.7373,8.752,8.7373,8.752,125600.0
2014-01-21 15:35:00,11.87,11.88,11.87,11.88,74800.0,8.752,8.7594,8.752,8.7594,74800.0
2014-01-21 15:40:00,11.88,11.88,11.86,11.87,93600.0,8.7594,8.7594,8.7447,8.752,93600.0
2014-01-21 15:45:00,11.87,11.87,11.85,11.86,124800.0,8.752,8.752,8.7373,8.7447,124800.0
2014-01-21 15:50:00,11.86,11.86,11.85,11.85,168800.0,8.7447,8.7447,8.7373,8.7373,168800.0
2014-01-21 15:55:00,11.85,11.87,11.85,11.87,513600.0,8.7373,8.752,8.7373,8.752,513600.0
2014-01-22 09:30:00,11.94,11.97,11.92,11.94,232800.0,8.8037,8.8258,8.7889,8.8037,232800.0
2014-01-22 09:35:00,11.94,11.94,11.9,11.9,85200.0,8.8037,8.8037,8.7742,8.7742,85200.0
2014-01-22 09:40:00,11.9,11.91,11.88,11.91,195200.0,8.7742,8.7815,8.7594,8.7815,195200.0
2014-01-22 09:45:00,11.9,11.94,11.9,11.93,110000.0,8.7742,8.8037,8.7742,8.7963,110000.0
2014-01-22 09:50:00,11.93,11.94,11.91,11.93,59200.0,8.7963,8.8037,8.7815,8.7963,59200.0
2014-01-22 09:55:00,11.93,11.94,11.91,11.91,63600.0,8.7963,8.8037,8.7815,8.7815,63600.0
2014-01-22 10:00:00,11.91,11.94,11.9,11.9,60400.0,8.7815,8.8037,8.7742,8.7742,60400.0
2014-01-22 10:05:00,11.9,11.92,11.89,11.92,41600.0,8.7742,8.7889,8.7668,8.7889,41600.0
2014-01-22 10:10:00,11.92,11.92,11.88,11.88,39600.0,8.7889,8.7889,8.7594,8.7594,39600.0
2014-01-22 10:15:00,11.88,11.9,11.87,11.9,58800.0,8.7594,8.7742,8.752,8.7742,58800.0
2014-01-22 10:20:00,11.9,11.9,11.88,11.89,64800.0,8.7742,8.7742,8.7594,8.7668,64800.0
2014-01-22 10:25:00,11.89,11.93,11.88,11.93,128000.0,8.7668,8.7963,8.7594,8.7963,128000.0
2014-01-22 10:30:00,11.93,11.94,11.93,11.94,71600.0,8.7963,8.8037,8.7963,8.8037,71600.0
2014-01-22 10:35:00,11.94,11.98,11.94,11.97,127200.0,8.8037,8.8332,8.8037,8.8258,127200.0
2014-01-22 10:40:00,11.97,11.98,11.96,11.96,183200.0,8.8258,8.8332,8.8184,8.8184,183200.0
2014-01-22 10:45:00,11.96,11.96,11.94,11.94,94400.0,8.8184,8.8184,8.8037,8.8037,94400.0
2014-01-22 10:50:00,11.94,11.94,11.92,11.92,48800.0,8.8037,8.8037,8.7889,8.7889,48800.0
2014-01-22 10:55:00,11.92,11.92,11.9,11.92,77200.0,8.7889,8.7889,8.7742,8.7889,77200.0
2014-01-22 11:00:00,11.92,11.92,11.9,11.91,62800.0,8.7889,8.7889,8.7742,8.7815,62800.0
2014-01-22 11:05:00,11.91,11.94,11.91,11.93,90000.0,8.7815,8.8037,8.7815,8.7963,90000.0
2014-01-22 11:10:00,11.93,11.95,11.93,11.95,34400.0,8.7963,8.811,8.7963,8.811,34400.0
2014-01-22 11:15:00,11.95,11.95,11.94,11.94,34800.0,8.811,8.811,8.8037,8.8037,34800.0
2014-01-22 11:20:00,11.94,11.95,11.93,11.93,33600.0,8.8037,8.811,8.7963,8.7963,33600.0
2014-01-22 11:25:00,11.93,11.94,11.93,11.93,42400.0,8.7963,8.8037,8.7963,8.7963,42400.0
2014-01-22 11:30:00,11.93,11.95,11.93,11.95,38000.0,8.7963,8.811,8.7963,8.811,38000.0
2014-01-22 11:35:00,11.95,11.95,11.94,11.95,37600.0,8.811,8.811,8.8037,8.811,37600.0
2014-01-22 11:40:00,11.95,11.95,11.94,11.95,37200.0,8.811,8.811,8.8037,8.811,37200.0
2014-01-22 11:45:00,11.94,11.95,11.94,11.94,36800.0,8.8037,8.811,8.8037,8.8037,36800.0
2014-01-22 11:50:00,11.94,11.94,11.94,11.94,63200.0,8.8037,8.8037,8.8037,8.8037,63200.0
2014-01-22 11:55:00,11.94,11.94,11.92,11.92,40800.0,8.8037,8.8037,8.7889,8.7889,40800.0
2014-01-22 12:00:00,11.92,11.92,11.91,11.92,36800.0,8.7889,8.7889,8.7815,8.7889,36800.0
2014-01-22 12:05:00,11.92,11.92,11.91,11.91,48000.0,8.7889,8.7889,8.7815,8.7815,48000.0
2014-01-22 12:10:00,11.91,11.93,11.91,11.92,29600.0,8.7815,8.7963,8.7815,8.7889,29600.0
2014-01-22 12:15:00,11.92,11.92,11.91,11.92,42400.0,8.7889,8.7889,8.7815,8.7889,42400.0
2014-01-22 12:20:00,11.92,11.93,11.91,11.92,85200.0,8.7889,8.7963,8.7815,8.7889,85200.0
2014-01-22 12:25:00,11.92,11.94,11.92,11.94,28800.0,8.7889,8.8037,8.7889,8.8037,28800.0
2014-01-22 12:30:00,11.94,11.94,11.93,11.93,25600.0,8.8037,8.8037,8.7963,8.7963,25600.0
2014-01-22 12:35:00,11.93,11.93,11.93,11.93,15200.0,8.7963,8.7963,8.7963,8.7963,15200.0
2014-01-22 12:40:00,11.93,11.93,11.92,11.92,30400.0,8.7963,8.7963,8.7889,8.7889,30400.0
2014-01-22 12:45:00,11.92,11.92,11.92,11.92,74800.0,8.7889,8.7889,8.7889,8.7889,74800.0
2014-01-22 12:50:00,11.92,11.93,11.92,11.92,128400.0,8.7889,8.7963,8.7889,8.7889,128400.0
2014-01-22 12:55:00,11.92,11.92,11.91,11.91,24400.0,8.7889,8.7889,8.7815,8.7815,24400.0
2014-01-22 13:00:00,11.91,11.92,11.9,11.9,42800.0,8.7815,8.7889,8.7742,8.7742,42800.0
2014-01-22 13:05:00,11.91,11.91,11.9,11.9,28400.0,8.7815,8.7815,8.7742,8.7742,28400.0
2014-01-22 13:10:00,11.91,11.92,11.91,11.92,30400.0,8.7815,8.7889,8.7815,8.7889,30400.0
2014-01-22 13:15:00,11.92,11.92,11.92,11.92,33600.0,8.7889,8.7889,8.7889,8.7889,33600.0
2014-01-22 13:20:00,11.92,11.92,11.91,11.92,136000.0,8.7889,8.7889,8.7815,8.7889,136000.0
2014-01-22 13:25:00,11.92,11.94,11.92,11.93,36000.0,8.7889,8.8037,8.7889,8.7963,36000.0
2014-01-22 13:30:00,11.93,11.94,11.92,11.93,176400.0,8.7963,8.8037,8.7889,8.7963,176400.0
2014-01-22 13:35:00,11.93,11.93,11.91,11.92,119600.0,8.7963,8.7963,8.7815,8.7889,119600.0
2014-01-22 13:40:00,11.92,11.93,11.92,11.93,22000.0,8.7889,8.7963,8.7889,8.7963,22000.0
2014-01-22 13:45:00,11.93,11.93,11.92,11.92,59200.0,8.7963,8.7963,8.7889,8.7889,59200.0
2014-01-22 13:50:00,11.92,11.92,11.92,11.92,19600.0,8.7889,8.7889,8.7889,8.7889,19600.0
2014-01-22 13:55:00,11.92,11.93,11.92,11.93,52000.0,8.7889,8.7963,8.7889,8.7963,52000.0
2014-01-22 14:00:00,11.93,11.94,11.93,11.94,51200.0,8.7963,8.8037,8.7963,8.8037,51200.0
2014-01-22 14:05:00,11.94,11.95,11.94,11.94,39600.0,8.8037,8.811,8.8037,8.8037,39600.0
2014-01-22 14:10:00,11.94,11.95,11.94,11.94,25600.0,8.8037,8.811,8.8037,8.8037,25600.0
2014-01-22 14:15:00,11.94,11.95,11.93,11.95,41600.0,8.8037,8.811,8.7963,8.811,41600.0
2014-01-22 14:20:00,11.95,11.96,11.95,11.95,110400.0,8.811,8.8184,8.811,8.811,110400.0
2014-01-22 14:25:00,11.96,11.97,11.96,11.96,72400.0,8.8184,8.8258,8.8184,8.8184,72400.0
2014-01-22 14:30:00,11.97,11.97,11.96,11.96,147200.0,8.8258,8.8258,8.8184,8.8184,147200.0
2014-01-22 14:35:00,11.97,11.98,11.97,11.97,259600.0,8.8258,8.8332,8.8258,8.8258,259600.0
2014-01-22 14:40:00,11.97,11.97,11.97,11.97,47600.0,8.8258,8.8258,8.8258,8.8258,47600.0
2014-01-22 14:45:00,11.97,11.97,11.96,11.97,52000.0,8.8258,8.8258,8.8184,8.8258,52000.0
2014-01-22 14:50:00,11.96,11.97,11.96,11.97,73200.0,8.8184,8.8258,8.8184,8.8258,73200.0
2014-01-22 14:55:00,11.98,11.99,11.98,11.99,128800.0,8.8332,8.8405,8.8332,8.8405,128800.0
2014-01-22 15:00:00,11.99,11.99,11.97,11.97,135600.0,8.8405,8.8405,8.8258,8.8258,135600.0
2014-01-22 15:05:00,11.98,11.99,11.98,11.98,49200.0,8.8332,8.8405,8.8332,8.8332,49200.0
2014-01-22 15:10:00,11.98,11.99,11.98,11.98,48000.0,8.8332,8.8405,8.8332,8.8332,48000.0
2014-01-22 15:15:00,11.98,11.99,11.97,11.98,83600.0,8.8332,8.8405,8.8258,8.8332,83600.0
2014-01-22 15:20:00,11.98,11.98,11.97,11.97,63600.0,8.8332,8.8332,8.8258,8.8258,63600.0
2014-01-22 15:25:00,11.97,11.97,11.96,11.96,72000.0,8.8258,8.8258,8.8184,8.8184,72000.0
2014-01-22 15:30:00,11.96,11.97,11.96,11.97,96000.0,8.8184,8.8258,8.8184,8.8258,96000.0
2014-01-22 15:35:00,11.97,11.97,11.96,11.97,196400.0,8.8258,8.8258,8.8184,8.8258,196400.0
2014-01-22 15:40:00,11.97,11.98,11.97,11.97,128800.0,8.8258,8.8332,8.8258,8.8258,128800.0
2014-01-22 15:45:00,11.97,11.97,11.97,11.97,134400.0,8.8258,8.8258,8.8258,8.8258,134400.0
2014-01-22 15:50:00,11.97,11.97,11.97,11.97,187600.0,8.8258,8.8258,8.8258,8.8258,187600.0
2014-01-22 15:55:00,11.96,11.97,11.96,11.97,392800.0,8.8184,8.8258,8.8184,8.8258,392800.0
2014-01-23 09:30:00,11.92,11.97,11.87,11.93,162800.0,8.7889,8.8258,8.752,8.7963,162800.0
2014-01-23 09:35:00,11.92,11.93,11.88,11.89,68000.0,8.7889,8.7963,8.7594,8.7668,68000.0
2014-01-23 09:40:00,11.89,11.91,11.87,11.9,83600.0,8.7668,8.7815,8.752,8.7742,83600.0
2014-01-23 09:45:00,11.9,11.9,11.84,11.84,1962400.0,8.7742,8.7742,8.7299,8.7299,1962400.0
2014-01-23 09:50:00,11.85,11.85,11.82,11.85,109200.0,8.7373,8.7373,8.7152,8.7373,109200.0
2014-01-23 09:55:00,11.85,11.85,11.78,11.78,70400.0,8.7373,8.7373,8.6857,8.6857,70400.0
2014-01-23 10:00:00,11.78,11.82,11.77,11.81,88000.0,8.6857,8.7152,8.6783,8.7078,88000.0
2014-01-23 10:05:00,11.81,11.83,11.8,11.82,85200.0,8.7078,8.7226,8.7004,8.7152,85200.0
2014-01-23 10:10:00,11.82,11.85,11.82,11.84,63600.0,8.7152,8.7373,8.7152,8.7299,63600.0
2014-01-23 10:15:00,11.84,11.87,11.84,11.86,239200.0,8.7299,8.752,8.7299,8.7447,239200.0
2014-01-23 10:20:00,11.87,11.88,11.86,11.87,58800.0,8.752,8.7594,8.7447,8.752,58800.0
2014-01-23 10:25:00,11.87,11.87,11.83,11.84,458000.0,8.752,8.752,8.7226,8.7299,458000.0
2014-01-23 10:30:00,11.84,11.85,11.81,11.85,176000.0,8.7299,8.7373,8.7078,8.7373,176000.0
2014-01-23 10:35:00,11.86,11.87,11.85,11.86,69600.0,8.7447,8.752,8.7373,8.7447,69600.0
2014-01-23 10:40:00,11.86,11.88,11.85,11.86,126400.0,8.7447,8.7594,8.7373,8.7447,126400.0
2014-01-23 10:45:00,11.86,11.86,11.85,11.86,55600.0,8.7447,8.7447,8.7373,8.7447,55600.0
2014-01-23 10:50:00,11.85,11.85,11.82,11.84,78000.0,8.7373,8.7373,8.7152,8.7299,78000.0
2014-01-23 10:55:00,11.84,11.85,11.83,11.83,28800.0,8.7299,8.7373,8.7226,8.7226,28800.0
2014-01-23 11:00:00,11.83,11.84,11.82,11.83,158800.0,8.7226,8.7299,8.7152,8.7226,158800.0
2014-01-23 11:05:00,11.83,11.84,11.83,11.83,59600.0,8.7226,8.7299,8.7226,8.7226,59600.0
2014-01-23 11:10:00,11.83,11.84,11.83,11.84,30800.0,8.7226,8.7299,8.7226,8.7299,30800.0
2014-01-23 11:15:00,11.84,11.86,11.83,11.86,78400.0,8.7299,8.7447,8.7226,8.7447,78400.0
2014-01-23 11:20:00,11.86,11.88,11.86,11.86,136800.0,8.7447,8.7594,8.7447,8.7447,136800.0
2014-01-23 11:25:00,11.86,11.88,11.86,11.87,63200.0,8.7447,8.7594,8.7447,8.752,63200.0
2014-01-23 11:30:00,11.87,11.91,11.87,11.91,168400.0,8.752,8.7815,8.752,8.7815,168400.0
2014-01-23 11:35:00,11.91,11.92,11.9,11.91,156000.0,8.7815,8.7889,8.7742,8.7815,156000.0
2014-01-23 11:40:00,11.91,11.91,11.89,11.9,92800.0,8.7815,8.7815,8.7668,8.7742,92800.0
2014-01-23 11:45:00,11.89,11.91,11.88,11.88,1069200.0,8.7668,8.7815,8.7594,8.7594,1069200.0
2014-01-23 11:50:00,11.88,11.88,11.86,11.86,66800.0,8.7594,8.7594,8.7447,8.7447,66800.0
2014-01-23 11:55:00,11.86,11.87,11.83,11.83,67600.0,8.7447,8.752,8.7226,8.7226,67600.0
2014-01-23 12:00:00,11.83,11.84,11.82,11.82,39200.0,8.7226,8.7299,8.7152,8.7152,39200.0
2014-01-23 12:05:00,11.82,11.82,11.8,11.81,62400.0,8.7152,8.7152,8.7004,8.7078,62400.0
2014-01-23 12:10:00,11.81,11.81,11.79,11.8,26400.0,8.7078,8.7078,8.6931,8.7004,26400.0
2014-01-23 12:15:00,11.8,11.81,11.8,11.81,38000.0,8.7004,8.7078,8.7004,8.7078,38000.0
2014-01-23 12:20:00,11.81,11.81,11.78,11.78,53600.0,8.7078,8.7078,8.6857,8.6857,53600.0
2014-01-23 12:25:00,11.79,11.79,11.78,11.79,50800.0,8.6931,8.6931,8.6857,8.6931,50800.0
2014-01-23 12:30:00,11.79,11.81,11.78,11.81,226000.0,8.6931,8.7078,8.6857,8.7078,226000.0
2014-01-23 12:35:00,11.81,11.81,11.8,11.8,36000.0,8.7078,8.7078,8.7004,8.7004,36000.0
2014-01-23 12:40:00,11.8,11.81,11.79,11.79,96400.0,8.7004,8.7078,8.6931,8.6931,96400.0
2014-01-23 12:45:00,11.79,11.8,11.79,11.8,112400.0,8.6931,8.7004,8.6931,8.7004,112400.0
2014-01-23 12:50:00,11.8,11.82,11.79,11.82,163200.0,8.7004,8.7152,8.6931,8.7152,163200.0
2014-01-23 12:55:00,11.82,11.85,11.81,11.85,56400.0,8.7152,8.7373,8.7078,8.7373,56400.0
2014-01-23 13:00:00,11.85,11.85,11.83,11.83,38000.0,8.7373,8.7373,8.7226,8.7226,38000.0
2014-01-23 13:05:00,11.83,11.83,11.82,11.82,31600.0,8.7226,8.7226,8.7152,8.7152,31600.0
2014-01-23 13:10:00,11.82,11.84,11.81,11.81,43200.0,8.7152,8.7299,8.7078,8.7078,43200.0
2014-01-23 13:15:00,11.81,11.88,11.81,11.88,168400.0,8.7078,8.7594,8.7078,8.7594,168400.0
2014-01-23 13:20:00,11.87,11.88,11.87,11.88,52000.0,8.752,8.7594,8.752,8.7594,52000.0
2014-01-23 13:25:00,11.88,11.88,11.87,11.88,58000.0,8.7594,8.7594,8.752,8.7594,58000.0
2014-01-23 13:30:00,11.88,11.9,11.88,11.9,59200.0,8.7594,8.7742,8.7594,8.7742,59200.0
2014-01-23 13:35:00,11.9,11.9,11.88,11.89,132800.0,8.7742,8.7742,8.7594,8.7668,132800.0
2014-01-23 13:40:00,11.88,11.91,11.88,11.89,122400.0,8.7594,8.7815,8.7594,8.7668,122400.0
2014-01-23 13:45:00,11.89,11.9,11.87,11.87,39200.0,8.7668,8.7742,8.752,8.752,39200.0
2014-01-23 13:50:00,11.87,11.89,11.87,11.89,30400.0,8.752,8.7668,8.752,8.7668,30400.0
2014-01-23 13:55:00,11.89,11.89,11.86,11.87,43600.0,8.7668,8.7668,8.7447,8.752,43600.0
2014-01-23 14:00:00,11.86,11.87,11.86,11.87,64800.0,8.7447,8.752,8.7447,8.752,64800.0
2014-01-23 14:05:00,11.87,11.9,11.87,11.88,88800.0,8.752,8.7742,8.752,8.7594,88800.0
2014-01-23 14:10:00,11.88,11.93,11.88,11.93,210000.0,8.7594,8.7963,8.7594,8.7963,210000.0
2014-01-23 14:15:00,11.92,11.93,11.91,11.92,67600.0,8.7889,8.7963,8.7815,8.7889,67600.0
2014-01-23 14:20:00,11.92,11.95,11.92,11.93,135200.0,8.7889,8.811,8.7889,8.7963,135200.0
2014-01-23 14:25:00,11.92,11.92,11.9,11.9,82000.0,8.7889,8.7889,8.7742,8.7742,82000.0
2014-01-23 14:30:00,11.9,11.9,11.89,11.9,83200.0,8.7742,8.7742,8.7668,8.7742,83200.0
2014-01-23 14:35:00,11.9,11.9,11.88,11.88,111200.0,8.7742,8.7742,8.7594,8.7594,111200.0
2014-01-23 14:40:00,11.88,11.88,11.88,11.88,51600.0,8.7594,8.7594,8.7594,8.7594,51600.0
2014-01-23 14:45:00,11.88,11.88,11.87,11.87,42400.0,8.7594,8.7594,8.752,8.752,42400.0
2014-01-23 14:50:00,11.87,11.88,11.87,11.88,73200.0,8.752,8.7594,8.752,8.7594,73200.0
2014-01-23 14:55:00,11.88,11.88,11.87,11.87,65200.0,8.7594,8.7594,8.752,8.752,65200.0
2014-01-23 15:00:00,11.87,11.88,11.86,11.87,110800.0,8.752,8.7594,8.7447,8.752,110800.0
2014-01-23 15:05:00,11.87,11.88,11.86,11.86,70800.0,8.752,8.7594,8.7447,8.7447,70800.0
2014-01-23 15:10:00,11.86,11.87,11.85,11.86,62000.0,8.7447,8.752,8.7373,8.7447,62000.0
2014-01-23 15:15:00,11.86,11.87,11.85,11.86,92400.0,8.7447,8.752,8.7373,8.7447,92400.0
2014-01-23 15:20:00,11.86,11.87,11.85,11.86,161200.0,8.7447,8.752,8.7373,8.7447,161200.0
2014-01-23 15:25:00,11.87,11.88,11.87,11.87,55600.0,8.752,8.7594,8.752,8.752,55600.0
2014-01-23 15:30:00,11.87,11.87,11.86,11.86,203200.0,8.752,8.752,8.7447,8.7447,203200.0
2014-01-23 15:35:00,11.86,11.88,11.86,11.88,256800.0,8.7447,8.7594,8.7447,8.7594,256800.0
2014-01-23 15:40:00,11.88,11.9,11.87,11.9,163600.0,8.7594,8.7742,8.752,8.7742,163600.0
2014-01-23 15:45:00,11.9,11.9,11.88,11.88,193600.0,8.7742,8.7742,8.7594,8.7594,193600.0
2014-01-23 15:50:00,11.88,11.89,11.88,11.88,268000.0,8.7594,8.7668,8.7594,8.7594,268000.0
2014-01-23 15:55:00,11.88,11.89,11.87,11.88,296000.0,8.7594,8.7668,8.752,8.7594,296000.0
2014-01-24 09:30:00,11.83,11.83,11.54,11.56,468800.0,8.7226,8.7226,8.5087,8.5235,468800.0
2014-01-24 09:35:00,11.57,11.65,11.56,11.62,395600.0,8.5308,8.5898,8.5235,8.5677,395600.0
2014-01-24 09:40:00,11.62,11.62,11.51,11.53,424000.0,8.5677,8.5677,8.4866,8.5014,424000.0
2014-01-24 09:45:00,11.53,11.57,11.51,11.55,456000.0,8.5014,8.5308,8.4866,8.5161,456000.0
2014-01-24 09:50:00,11.55,11.57,11.52,11.57,368000.0,8.5161,8.5308,8.494,8.5308,368000.0
2014-01-24 09:55:00,11.57,11.61,11.56,11.6,417200.0,8.5308,8.5603,8.5235,8.553,417200.0
2014-01-24 10:00:00,11.6,11.61,11.58,11.6,237600.0,8.553,8.5603,8.5382,8.553,237600.0
2014-01-24 10:05:00,11.6,11.62,11.53,11.53,392800.0,8.553,8.5677,8.5014,8.5014,392800.0
2014-01-24 10:10:00,11.53,11.56,11.51,11.51,122400.0,8.5014,8.5235,8.4866,8.4866,122400.0
2014-01-24 10:15:00,11.52,11.52,11.47,11.49,581200.0,8.494,8.494,8.4571,8.4719,581200.0
2014-01-24 10:20:00,11.49,11.5,11.48,11.48,382000.0,8.4719,8.4792,8.4645,8.4645,382000.0
2014-01-24 10:25:00,11.48,11.49,11.47,11.48,393200.0,8.4645,8.4719,8.4571,8.4645,393200.0
2014-01-24 10:30:00,11.48,11.49,11.46,11.47,286000.0,8.4645,8.4719,8.4497,8.4571,286000.0
2014-01-24 10:35:00,11.47,11.49,11.46,11.46,301200.0,8.4571,8.4719,8.4497,8.4497,301200.0
2014-01-24 10:40:00,11.47,11.48,11.46,11.47,219200.0,8.4571,8.4645,8.4497,8.4571,219200.0
2014-01-24 10:45:00,11.48,11.52,11.47,11.5,175200.0,8.4645,8.494,8.4571,8.4792,175200.0
2014-01-24 10:50:00,11.5,11.55,11.5,11.55,124000.0,8.4792,8.5161,8.4792,8.5161,124000.0
2014-01-24 10:55:00,11.55,11.55,11.52,11.53,75600.0,8.5161,8.5161,8.494,8.5014,75600.0
2014-01-24 11:00:00,11.52,11.54,11.52,11.54,57600.0,8.494,8.5087,8.494,8.5087,57600.0
2014-01-24 11:05:00,11.53,11.54,11.49,11.49,150000.0,8.5014,8.5087,8.4719,8.4719,150000.0
2014-01-24 11:10:00,11.49,11.5,11.43,11.44,190800.0,8.4719,8.4792,8.4276,8.435,190800.0
2014-01-24 11:15:00,11.45,11.46,11.44,11.44,142000.0,8.4424,8.4497,8.435,8.435,142000.0
2014-01-24 11:20:00,11.43,11.44,11.39,11.39,172000.0,8.4276,8.435,8.3981,8.3981,172000.0
2014-01-24 11:25:00,11.39,11.4,11.37,11.38,123200.0,8.3981,8.4055,8.3834,8.3908,123200.0
2014-01-24 11:30:00,11.38,11.39,11.37,11.39,92800.0,8.3908,8.3981,8.3834,8.3981,92800.0
2014-01-24 11:35:00,11.39,11.41,11.39,11.4,92000.0,8.3981,8.4129,8.3981,8.4055,92000.0
2014-01-24 11:40:00,11.4,11.41,11.36,11.36,227200.0,8.4055,8.4129,8.376,8.376,227200.0
2014-01-24 11:45:00,11.36,11.36,11.31,11.31,260000.0,8.376,8.376,8.3391,8.3391,260000.0
2014-01-24 11:50:00,11.31,11.31,11.29,11.31,295600.0,8.3391,8.3391,8.3244,8.3391,295600.0
2014-01-24 11:55:00,11.31,11.37,11.31,11.37,257600.0,8.3391,8.3834,8.3391,8.3834,257600.0
2014-01-24 12:00:00,11.37,11.39,11.35,11.36,175600.0,8.3834,8.3981,8.3686,8.376,175600.0
2014-01-24 12:05:00,11.36,11.37,11.33,11.36,108000.0,8.376,8.3834,8.3539,8.376,108000.0
2014-01-24 12:10:00,11.36,11.37,11.34,11.35,83600.0,8.376,8.3834,8.3613,8.3686,83600.0
2014-01-24 12:15:00,11.35,11.35,11.33,11.33,110800.0,8.3686,8.3686,8.3539,8.3539,110800.0
2014-01-24 12:20:00,11.33,11.35,11.33,11.35,50800.0,8.3539,8.3686,8.3539,8.3686,50800.0
2014-01-24 12:25:00,11.35,11.38,11.35,11.35,57600.0,8.3686,8.3908,8.3686,8.3686,57600.0
2014-01-24 12:30:00,11.35,11.36,11.34,11.36,80400.0,8.3686,8.376,8.3613,8.376,80400.0
2014-01-24 12:35:00,11.36,11.37,11.35,11.37,95200.0,8.376,8.3834,8.3686,8.3834,95200.0
2014-01-24 12:40:00,11.36,11.36,11.31,11.31,306800.0,8.376,8.376,8.3391,8.3391,306800.0
2014-01-24 12:45:00,11.31,11.31,11.29,11.31,132800.0,8.3391,8.3391,8.3244,8.3391,132800.0
2014-01-24 12:50:00,11.31,11.31,11.28,11.3,790000.0,8.3391,8.3391,8.317,8.3318,790000.0
2014-01-24 12:55:00,11.31,11.33,11.3,11.33,42800.0,8.3391,8.3539,8.3318,8.3539,42800.0
2014-01-24 13:00:00,11.32,11.34,11.32,11.34,68000.0,8.3465,8.3613,8.3465,8.3613,68000.0
2014-01-24 13:05:00,11.34,11.36,11.34,11.36,39600.0,8.3613,8.376,8.3613,8.376,39600.0
2014-01-24 13:10:00,11.36,11.38,11.36,11.38,59200.0,8.376,8.3908,8.376,8.3908,59200.0
2014-01-24 13:15:00,11.38,11.39,11.37,11.37,40800.0,8.3908,8.3981,8.3834,8.3834,40800.0
2014-01-24 13:20:00,11.37,11.38,11.36,11.37,76000.0,8.3834,8.3908,8.376,8.3834,76000.0
2014-01-24 13:25:00,11.37,11.37,11.36,11.37,33600.0,8.3834,8.3834,8.376,8.3834,33600.0
2014-01-24 13:30:00,11.37,11.37,11.36,11.36,67200.0,8.3834,8.3834,8.376,8.376,67200.0
2014-01-24 13:35:00,11.36,11.37,11.36,11.37,54400.0,8.376,8.3834,8.376,8.3834,54400.0
2014-01-24 13:40:00,11.37,11.37,11.34,11.35,157200.0,8.3834,8.3834,8.3613,8.3686,157200.0
2014-01-24 13:45:00,11.35,11.37,11.35,11.37,145600.0,8.3686,8.3834,8.3686,8.3834,145600.0
2014-01-24 13:50:00,11.37,11.4,11.37,11.38,188400.0,8.3834,8.4055,8.3834,8.3908,188400.0
2014-01-24 13:55:00,11.38,11.38,11.38,11.38,70800.0,8.3908,8.3908,8.3908,8.3908,70800.0
2014-01-24 14:00:00,11.38,11.38,11.35,11.36,270000.0,8.3908,8.3908,8.3686,8.376,270000.0
2014-01-24 14:05:00,11.36,11.36,11.34,11.34,222800.0,8.376,8.376,8.3613,8.3613,222800.0
2014-01-24 14:10:00,11.34,11.35,11.32,11.32,127600.0,8.3613,8.3686,8.3465,8.3465,127600.0
2014-01-24 14:15:00,11.32,11.33,11.32,11.33,231600.0,8.3465,8.3539,8.3465,8.3539,231600.0
2014-01-24 14:20:00,11.33,11.33,11.33,11.33,177600.0,8.3539,8.3539,8.3539,8.3539,177600.0
2014-01-24 14:25:00,11.33,11.34,11.32,11.33,180000.0,8.3539,8.3613,8.3465,8.3539,180000.0
2014-01-24 14:30:00,11.33,11.35,11.33,11.35,117200.0,8.3539,8.3686,8.3539,8.3686,117200.0
2014-01-24 14:35:00,11.35,11.36,11.35,11.35,181200.0,8.3686,8.376,8.3686,8.3686,181200.0
2014-01-24 14:40:00,11.35,11.36,11.35,11.35,110000.0,8.3686,8.376,8.3686,8.3686,110000.0
2014-01-24 14:45:00,11.35,11.36,11.32,11.32,307200.0,8.3686,8.376,8.3465,8.3465,307200.0
2014-01-24 14:50:00,11.33,11.33,11.31,11.32,360400.0,8.3539,8.3539,8.3391,8.3465,360400.0
2014-01-24 14:55:00,11.32,11.32,11.31,11.31,261200.0,8.3465,8.3465,8.3391,8.3391,261200.0
2014-01-24 15:00:00,11.31,11.31,11.28,11.29,276800.0,8.3391,8.3391,8.317,8.3244,276800.0
2014-01-24 15:05:00,11.29,11.3,11.27,11.3,258800.0,8.3244,8.3318,8.3097,8.3318,258800.0
2014-01-24 15:10:00,11.3,11.31,11.29,11.3,234000.0,8.3318,8.3391,8.3244,8.3318,234000.0
2014-01-24 15:15:00,11.3,11.3,11.28,11.28,121600.0,8.3318,8.3318,8.317,8.317,121600.0
2014-01-24 15:20:00,11.28,11.29,11.27,11.27,312800.0,8.317,8.3244,8.3097,8.3097,312800.0
2014-01-24 15:25:00,11.27,11.28,11.26,11.26,365200.0,8.3097,8.317,8.3023,8.3023,365200.0
2014-01-24 15:30:00,11.26,11.28,11.26,11.28,257200.0,8.3023,8.317,8.3023,8.317,257200.0
2014-01-24 15:35:00,11.28,11.29,11.27,11.28,294000.0,8.317,8.3244,8.3097,8.317,294000.0
2014-01-24 15:40:00,11.29,11.3,11.28,11.29,472800.0,8.3244,8.3318,8.317,8.3244,472800.0
2014-01-24 15:45:00,11.29,11.3,11.29,11.3,610400.0,8.3244,8.3318,8.3244,8.3318,610400.0
2014-01-24 15:50:00,11.3,11.31,11.3,11.31,716000.0,8.3318,8.3391,8.3318,8.3391,716000.0
2014-01-24 15:55:00,11.3,11.31,11.25,11.27,1113600.0,8.3318,8.3391,8.2949,8.3097,1113600.0
2014-01-27 09:30:00,11.34,11.35,11.24,11.24,300400.0,8.3613,8.3686,8.2875,8.2875,300400.0
2014-01-27 09:35:00,11.24,11.27,11.21,11.27,125200.0,8.2875,8.3097,8.2654,8.3097,125200.0
2014-01-27 09:40:00,11.29,11.3,11.27,11.29,77600.0,8.3244,8.3318,8.3097,8.3244,77600.0
2014-01-27 09:45:00,11.28,11.3,11.22,11.23,100000.0,8.317,8.3318,8.2728,8.2802,100000.0
2014-01-27 09:50:00,11.23,11.24,11.22,11.24,144000.0,8.2802,8.2875,8.2728,8.2875,144000.0
2014-01-27 09:55:00,11.24,11.25,11.22,11.24,326000.0,8.2875,8.2949,8.2728,8.2875,326000.0
2014-01-27 10:00:00,11.23,11.25,11.23,11.24,98000.0,8.2802,8.2949,8.2802,8.2875,98000.0
2014-01-27 10:05:00,11.24,11.25,11.24,11.25,105200.0,8.2875,8.2949,8.2875,8.2949,105200.0
2014-01-27 10:10:00,11.25,11.25,11.22,11.22,151600.0,8.2949,8.2949,8.2728,8.2728,151600.0
2014-01-27 10:15:00,11.22,11.25,11.22,11.25,74400.0,8.2728,8.2949,8.2728,8.2949,74400.0
2014-01-27 10:20:00,11.25,11.26,11.24,11.25,81200.0,8.2949,8.3023,8.2875,8.2949,81200.0
2014-01-27 10:25:00,11.25,11.27,11.22,11.23,142000.0,8.2949,8.3097,8.2728,8.2802,142000.0
2014-01-27 10:30:00,11.24,11.26,11.24,11.24,76000.0,8.2875,8.3023,8.2875,8.2875,76000.0
2014-01-27 10:35:00,11.24,11.24,11.18,11.18,246000.0,8.2875,8.2875,8.2433,8.2433,246000.0
2014-01-27 10:40:00,11.18,11.21,11.17,11.2,171200.0,8.2433,8.2654,8.2359,8.258,171200.0
2014-01-27 10:45:00,11.2,11.2,11.17,11.18,74800.0,8.258,8.258,8.2359,8.2433,74800.0
2014-01-27 10:50:00,11.18,11.18,11.13,11.14,136400.0,8.2433,8.2433,8.2064,8.2138,136400.0
2014-01-27 10:55:00,11.14,11.18,11.14,11.15,81200.0,8.2138,8.2433,8.2138,8.2212,81200.0
2014-01-27 11:00:00,11.15,11.15,11.11,11.11,152000.0,8.2212,8.2212,8.1917,8.1917,152000.0
2014-01-27 11:05:00,11.11,11.13,11.11,11.12,87200.0,8.1917,8.2064,8.1917,8.1991,87200.0
2014-01-27 11:10:00,11.12,11.12,11.09,11.11,147200.0,8.1991,8.1991,8.1769,8.1917,147200.0
2014-01-27 11:15:00,11.11,11.13,11.1,11.11,109200.0,8.1917,8.2064,8.1843,8.1917,109200.0
2014-01-27 11:20:00,11.12,11.13,11.11,11.13,78000.0,8.1991,8.2064,8.1917,8.2064,78000.0
2014-01-27 11:25:00,11.13,11.14,11.12,11.13,133600.0,8.2064,8.2138,8.1991,8.2064,133600.0
2014-01-27 11:30:00,11.13,11.14,11.12,11.12,101600.0,8.2064,8.2138,8.1991,8.1991,101600.0
2014-01-27 11:35:00,11.13,11.13,11.1,11.11,122400.0,8.2064,8.2064,8.1843,8.1917,122400.0
2014-01-27 11:40:00,11.11,11.13,11.09,11.13,141600.0,8.1917,8.2064,8.1769,8.2064,141600.0
2014-01-27 11:45:00,11.13,11.14,11.12,11.12,103200.0,8.2064,8.2138,8.1991,8.1991,103200.0
2014-01-27 11:50:00,11.12,11.12,11.08,11.08,70400.0,8.1991,8.1991,8.1696,8.1696,70400.0
2014-01-27 11:55:00,11.08,11.08,11.07,11.07,76000.0,8.1696,8.1696,8.1622,8.1622,76000.0
2014-01-27 12:00:00,11.08,11.08,11.06,11.07,90400.0,8.1696,8.1696,8.1548,8.1622,90400.0
2014-01-27 12:05:00,11.07,11.08,11.04,11.06,90800.0,8.1622,8.1696,8.1401,8.1548,90800.0
2014-01-27 12:10:00,11.06,11.1,11.06,11.1,54000.0,8.1548,8.1843,8.1548,8.1843,54000.0
2014-01-27 12:15:00,11.1,11.1,11.05,11.06,274800.0,8.1843,8.1843,8.1474,8.1548,274800.0
2014-01-27 12:20:00,11.06,11.07,11.03,11.07,114800.0,8.1548,8.1622,8.1327,8.1622,114800.0
2014-01-27 12:25:00,11.07,11.1,11.07,11.09,83600.0,8.1622,8.1843,8.1622,8.1769,83600.0
2014-01-27 12:30:00,11.09,11.09,11.07,11.08,35600.0,8.1769,8.1769,8.1622,8.1696,35600.0
2014-01-27 12:35:00,11.08,11.1,11.08,11.1,27200.0,8.1696,8.1843,8.1696,8.1843,27200.0
2014-01-27 12:40:00,11.1,11.11,11.09,11.1,51600.0,8.1843,8.1917,8.1769,8.1843,51600.0
2014-01-27 12:45:00,11.11,11.11,11.08,11.1,59600.0,8.1917,8.1917,8.1696,8.1843,59600.0
2014-01-27 12:50:00,11.1,11.11,11.09,11.11,47600.0,8.1843,8.1917,8.1769,8.1917,47600.0
2014-01-27 12:55:00,11.11,11.13,11.1,11.12,276400.0,8.1917,8.2064,8.1843,8.1991,276400.0
2014-01-27 13:00:00,11.12,11.12,11.11,11.11,132400.0,8.1991,8.1991,8.1917,8.1917,132400.0
2014-01-27 13:05:00,11.11,11.14,11.11,11.13,100400.0,8.1917,8.2138,8.1917,8.2064,100400.0
2014-01-27 13:10:00,11.13,11.13,11.12,11.13,98800.0,8.2064,8.2064,8.1991,8.2064,98800.0
2014-01-27 13:15:00,11.13,11.13,11.12,11.13,46800.0,8.2064,8.2064,8.1991,8.2064,46800.0
2014-01-27 13:20:00,11.13,11.15,11.13,11.13,118000.0,8.2064,8.2212,8.2064,8.2064,118000.0
2014-01-27 13:25:00,11.13,11.14,11.13,11.14,130000.0,8.2064,8.2138,8.2064,8.2138,130000.0
2014-01-27 13:30:00,11.15,11.16,11.15,11.15,58400.0,8.2212,8.2285,8.2212,8.2212,58400.0
2014-01-27 13:35:00,11.16,11.18,11.15,11.17,39600.0,8.2285,8.2433,8.2212,8.2359,39600.0
2014-01-27 13:40:00,11.17,11.21,11.16,11.2,42800.0,8.2359,8.2654,8.2285,8.258,42800.0
2014-01-27 13:45:00,11.2,11.22,11.19,11.21,42800.0,8.258,8.2728,8.2507,8.2654,42800.0
2014-01-27 13:50:00,11.21,11.21,11.2,11.2,42800.0,8.2654,8.2654,8.258,8.258,42800.0
2014-01-27 13:55:00,11.2,11.21,11.19,11.19,52400.0,8.258,8.2654,8.2507,8.2507,52400.0
2014-01-27 14:00:00,11.2,11.22,11.2,11.21,70000.0,8.258,8.2728,8.258,8.2654,70000.0
2014-01-27 14:05:00,11.21,11.22,11.2,11.21,59200.0,8.2654,8.2728,8.258,8.2654,59200.0
2014-01-27 14:10:00,11.21,11.22,11.21,11.21,80800.0,8.2654,8.2728,8.2654,8.2654,80800.0
2014-01-27 14:15:00,11.21,11.21,11.19,11.19,83200.0,8.2654,8.2654,8.2507,8.2507,83200.0
2014-01-27 14:20:00,11.19,11.19,11.19,11.19,28800.0,8.2507,8.2507,8.2507,8.2507,28800.0
2014-01-27 14:25:00,11.18,11.2,11.18,11.2,51600.0,8.2433,8.258,8.2433,8.258,51600.0
2014-01-27 14:30:00,11.2,11.2,11.19,11.2,62400.0,8.258,8.258,8.2507,8.258,62400.0
2014-01-27 14:35:00,11.2,11.21,11.2,11.2,84000.0,8.258,8.2654,8.258,8.258,84000.0
2014-01-27 14:40:00,11.2,11.2,11.19,11.2,81200.0,8.258,8.258,8.2507,8.258,81200.0
2014-01-27 14:45:00,11.2,11.21,11.19,11.2,38400.0,8.258,8.2654,8.2507,8.258,38400.0
2014-01-27 14:50:00,11.21,11.21,11.19,11.19,100800.0,8.2654,8.2654,8.2507,8.2507,100800.0
2014-01-27 14:55:00,11.19,11.21,11.19,11.2,133200.0,8.2507,8.2654,8.2507,8.258,133200.0
2014-01-27 15:00:00,11.2,11.21,11.19,11.2,118800.0,8.258,8.2654,8.2507,8.258,118800.0
2014-01-27 15:05:00,11.2,11.21,11.19,11.21,228000.0,8.258,8.2654,8.2507,8.2654,228000.0
2014-01-27 15:10:00,11.21,11.21,11.18,11.21,300000.0,8.2654,8.2654,8.2433,8.2654,300000.0
2014-01-27 15:15:00,11.21,11.21,11.19,11.19,75200.0,8.2654,8.2654,8.2507,8.2507,75200.0
2014-01-27 15:20:00,11.2,11.2,11.17,11.18,289200.0,8.258,8.258,8.2359,8.2433,289200.0
2014-01-27 15:25:00,11.18,11.18,11.17,11.18,57600.0,8.2433,8.2433,8.2359,8.2433,57600.0
2014-01-27 15:30:00,11.18,11.19,11.16,11.17,135600.0,8.2433,8.2507,8.2285,8.2359,135600.0
2014-01-27 15:35:00,11.17,11.19,11.17,11.19,201200.0,8.2359,8.2507,8.2359,8.2507,201200.0
2014-01-27 15:40:00,11.19,11.19,11.17,11.17,147600.0,8.2507,8.2507,8.2359,8.2359,147600.0
2014-01-27 15:45:00,11.17,11.17,11.15,11.17,164000.0,8.2359,8.2359,8.2212,8.2359,164000.0
2014-01-27 15:50:00,11.17,11.18,11.17,11.17,204400.0,8.2359,8.2433,8.2359,8.2359,204400.0
2014-01-27 15:55:00,11.17,11.18,11.13,11.13,358400.0,8.2359,8.2433,8.2064,8.2064,358400.0
2014-01-28 09:30:00,11.18,11.24,11.17,11.2,141200.0,8.2433,8.2875,8.2359,8.258,141200.0
2014-01-28 09:35:00,11.21,11.21,11.14,11.15,70400.0,8.2654,8.2654,8.2138,8.2212,70400.0
2014-01-28 09:40:00,11.16,11.17,11.14,11.16,1007200.0,8.2285,8.2359,8.2138,8.2285,1007200.0
2014-01-28 09:45:00,11.16,11.17,11.15,11.17,47200.0,8.2285,8.2359,8.2212,8.2359,47200.0
2014-01-28 09:50:00,11.16,11.17,11.14,11.17,25200.0,8.2285,8.2359,8.2138,8.2359,25200.0
2014-01-28 09:55:00,11.18,11.19,11.17,11.18,153200.0,8.2433,8.2507,8.2359,8.2433,153200.0
2014-01-28 10:00:00,11.18,11.21,11.18,11.2,64000.0,8.2433,8.2654,8.2433,8.258,64000.0
2014-01-28 10:05:00,11.19,11.22,11.19,11.22,164800.0,8.2507,8.2728,8.2507,8.2728,164800.0
2014-01-28 10:10:00,11.22,11.22,11.19,11.19,180400.0,8.2728,8.2728,8.2507,8.2507,180400.0
2014-01-28 10:15:00,11.2,11.2,11.19,11.2,61200.0,8.258,8.258,8.2507,8.258,61200.0
2014-01-28 10:20:00,11.2,11.21,11.2,11.21,91200.0,8.258,8.2654,8.258,8.2654,91200.0
2014-01-28 10:25:00,11.21,11.21,11.19,11.21,53200.0,8.2654,8.2654,8.2507,8.2654,53200.0
2014-01-28 10:30:00,11.21,11.22,11.2,11.22,40000.0,8.2654,8.2728,8.258,8.2728,40000.0
2014-01-28 10:35:00,11.22,11.22,11.2,11.21,46000.0,8.2728,8.2728,8.258,8.2654,46000.0
2014-01-28 10:40:00,11.21,11.22,11.2,11.2,38000.0,8.2654,8.2728,8.258,8.258,38000.0
2014-01-28 10:45:00,11.2,11.2,11.17,11.18,74000.0,8.258,8.258,8.2359,8.2433,74000.0
2014-01-28 10:50:00,11.17,11.18,11.15,11.16,268000.0,8.2359,8.2433,8.2212,8.2285,268000.0
2014-01-28 10:55:00,11.16,11.18,11.15,11.18,126800.0,8.2285,8.2433,8.2212,8.2433,126800.0
2014-01-28 11:00:00,11.18,11.19,11.17,11.18,105200.0,8.2433,8.2507,8.2359,8.2433,105200.0
2014-01-28 11:05:00,11.18,11.18,11.16,11.17,32800.0,8.2433,8.2433,8.2285,8.2359,32800.0
2014-01-28 11:10:00,11.17,11.17,11.16,11.16,34000.0,8.2359,8.2359,8.2285,8.2285,34000.0
2014-01-28 11:15:00,11.16,11.16,11.12,11.12,54000.0,8.2285,8.2285,8.1991,8.1991,54000.0
2014-01-28 11:20:00,11.12,11.14,11.12,11.13,70000.0,8.1991,8.2138,8.1991,8.2064,70000.0
2014-01-28 11:25:00,11.13,11.13,11.11,11.12,35600.0,8.2064,8.2064,8.1917,8.1991,35600.0
2014-01-28 11:30:00,11.12,11.12,11.09,11.09,88400.0,8.1991,8.1991,8.1769,8.1769,88400.0
2014-01-28 11:35:00,11.09,11.1,11.07,11.08,73200.0,8.1769,8.1843,8.1622,8.1696,73200.0
2014-01-28 11:40:00,11.08,11.09,11.08,11.08,72000.0,8.1696,8.1769,8.1696,8.1696,72000.0
2014-01-28 11:45:00,11.08,11.08,11.05,11.05,81600.0,8.1696,8.1696,8.1474,8.1474,81600.0
2014-01-28 11:50:00,11.05,11.07,11.05,11.06,59600.0,8.1474,8.1622,8.1474,8.1548,59600.0
2014-01-28 11:55:00,11.06,11.06,11.05,11.05,126400.0,8.1548,8.1548,8.1474,8.1474,126400.0
2014-01-28 12:00:00,11.05,11.06,11.04,11.06,190000.0,8.1474,8.1548,8.1401,8.1548,190000.0
2014-01-28 12:05:00,11.07,11.11,11.07,11.11,62000.0,8.1622,8.1917,8.1622,8.1917,62000.0
2014-01-28 12:10:00,11.11,11.11,11.1,11.1,39200.0,8.1917,8.1917,8.1843,8.1843,39200.0
2014-01-28 12:15:00,11.1,11.11,11.1,11.11,23600.0,8.1843,8.1917,8.1843,8.1917,23600.0
2014-01-28 12:20:00,11.11,11.11,11.1,11.1,543200.0,8.1917,8.1917,8.1843,8.1843,543200.0
2014-01-28 12:25:00,11.11,11.12,11.11,11.12,35600.0,8.1917,8.1991,8.1917,8.1991,35600.0
2014-01-28 12:30:00,11.12,11.13,11.11,11.12,112000.0,8.1991,8.2064,8.1917,8.1991,112000.0
2014-01-28 12:35:00,11.11,11.11,11.08,11.08,115600.0,8.1917,8.1917,8.1696,8.1696,115600.0
2014-01-28 12:40:00,11.08,11.09,11.08,11.08,42000.0,8.1696,8.1769,8.1696,8.1696,42000.0
2014-01-28 12:45:00,11.09,11.1,11.08,11.08,687600.0,8.1769,8.1843,8.1696,8.1696,687600.0
2014-01-28 12:50:00,11.08,11.09,11.08,11.08,84000.0,8.1696,8.1769,8.1696,8.1696,84000.0
2014-01-28 12:55:00,11.08,11.09,11.08,11.09,50000.0,8.1696,8.1769,8.1696,8.1769,50000.0
2014-01-28 13:00:00,11.09,11.09,11.07,11.07,36800.0,8.1769,8.1769,8.1622,8.1622,36800.0
2014-01-28 13:05:00,11.07,11.07,11.06,11.07,52800.0,8.1622,8.1622,8.1548,8.1622,52800.0
2014-01-28 13:10:00,11.07,11.09,11.06,11.09,61200.0,8.1622,8.1769,8.1548,8.1769,61200.0
2014-01-28 13:15:00,11.09,11.1,11.08,11.1,36800.0,8.1769,8.1843,8.1696,8.1843,36800.0
2014-01-28 13:20:00,11.1,11.1,11.08,11.08,32000.0,8.1843,8.1843,8.1696,8.1696,32000.0
2014-01-28 13:25:00,11.08,11.08,11.08,11.08,29200.0,8.1696,8.1696,8.1696,8.1696,29200.0
2014-01-28 13:30:00,11.08,11.08,11.07,11.08,82400.0,8.1696,8.1696,8.1622,8.1696,82400.0
2014-01-28 13:35:00,11.08,11.09,11.07,11.08,71600.0,8.1696,8.1769,8.1622,8.1696,71600.0
2014-01-28 13:40:00,11.08,11.09,11.08,11.09,91600.0,8.1696,8.1769,8.1696,8.1769,91600.0
2014-01-28 13:45:00,11.09,11.09,11.08,11.08,57600.0,8.1769,8.1769,8.1696,8.1696,57600.0
2014-01-28 13:50:00,11.09,11.09,11.09,11.09,68800.0,8.1769,8.1769,8.1769,8.1769,68800.0
2014-01-28 13:55:00,11.09,11.09,11.08,11.09,55600.0,8.1769,8.1769,8.1696,8.1769,55600.0
2014-01-28 14:00:00,11.09,11.09,11.08,11.08,91200.0,8.1769,8.1769,8.1696,8.1696,91200.0
2014-01-28 14:05:00,11.08,11.09,11.08,11.09,34400.0,8.1696,8.1769,8.1696,8.1769,34400.0
2014-01-28 14:10:00,11.09,11.09,11.08,11.08,64000.0,8.1769,8.1769,8.1696,8.1696,64000.0
2014-01-28 14:15:00,11.08,11.09,11.08,11.08,60000.0,8.1696,8.1769,8.1696,8.1696,60000.0
2014-01-28 14:20:00,11.08,11.09,11.08,11.08,45200.0,8.1696,8.1769,8.1696,8.1696,45200.0
2014-01-28 14:25:00,11.09,11.09,11.08,11.09,57200.0,8.1769,8.1769,8.1696,8.1769,57200.0
2014-01-28 14:30:00,11.09,11.11,11.09,11.1,218000.0,8.1769,8.1917,8.1769,8.1843,218000.0
2014-01-28 14:35:00,11.1,11.11,11.09,11.09,88000.0,8.1843,8.1917,8.1769,8.1769,88000.0
2014-01-28 14:40:00,11.1,11.1,11.09,11.09,47200.0,8.1843,8.1843,8.1769,8.1769,47200.0
2014-01-28 14:45:00,11.09,11.1,11.09,11.1,42400.0,8.1769,8.1843,8.1769,8.1843,42400.0
2014-01-28 14:50:00,11.1,11.1,11.1,11.1,50800.0,8.1843,8.1843,8.1843,8.1843,50800.0
2014-01-28 14:55:00,11.1,11.1,11.09,11.09,93200.0,8.1843,8.1843,8.1769,8.1769,93200.0
2014-01-28 15:00:00,11.09,11.09,11.08,11.08,107200.0,8.1769,8.1769,8.1696,8.1696,107200.0
2014-01-28 15:05:00,11.08,11.09,11.07,11.09,192000.0,8.1696,8.1769,8.1622,8.1769,192000.0
2014-01-28 15:10:00,11.09,11.09,11.06,11.06,184800.0,8.1769,8.1769,8.1548,8.1548,184800.0
2014-01-28 15:15:00,11.06,11.07,11.06,11.06,134000.0,8.1548,8.1622,8.1548,8.1548,134000.0
2014-01-28 15:20:00,11.06,11.08,11.06,11.08,154800.0,8.1548,8.1696,8.1548,8.1696,154800.0
2014-01-28 15:25:00,11.08,11.08,11.07,11.08,84000.0,8.1696,8.1696,8.1622,8.1696,84000.0
2014-01-28 15:30:00,11.08,11.08,11.07,11.08,153200.0,8.1696,8.1696,8.1622,8.1696,153200.0
2014-01-28 15:35:00,11.08,11.08,11.06,11.07,158400.0,8.1696,8.1696,8.1548,8.1622,158400.0
2014-01-28 15:40:00,11.07,11.08,11.06,11.08,439200.0,8.1622,8.1696,8.1548,8.1696,439200.0
2014-01-28 15:45:00,11.08,11.08,11.07,11.08,586400.0,8.1696,8.1696,8.1622,8.1696,586400.0
2014-01-28 15:50:00,11.08,11.09,11.08,11.09,471600.0,8.1696,8.1769,8.1696,8.1769,471600.0
2014-01-28 15:55:00,11.09,11.11,11.09,11.1,642800.0,8.1769,8.1917,8.1769,8.1843,642800.0
2014-01-29 09:30:00,11.04,11.04,10.94,11.01,550400.0,8.1861,8.1861,8.112,8.1639,550400.0
2014-01-29 09:35:00,11.01,11.02,10.95,11.01,674000.0,8.1639,8.1713,8.1194,8.1639,674000.0
2014-01-29 09:40:00,11.0,11.03,10.99,11.01,237200.0,8.1565,8.1787,8.1491,8.1639,237200.0
2014-01-29 09:45:00,11.02,11.03,10.98,11.0,342800.0,8.1713,8.1787,8.1416,8.1565,342800.0
2014-01-29 09:50:00,10.99,11.06,10.97,11.05,262400.0,8.1491,8.201,8.1342,8.1935,262400.0
2014-01-29 09:55:00,11.04,11.05,11.02,11.05,342400.0,8.1861,8.1935,8.1713,8.1935,342400.0
2014-01-29 10:00:00,11.05,11.08,11.03,11.06,304800.0,8.1935,8.2158,8.1787,8.201,304800.0
2014-01-29 10:05:00,11.06,11.07,11.05,11.07,85600.0,8.201,8.2084,8.1935,8.2084,85600.0
2014-01-29 10:10:00,11.07,11.08,11.05,11.06,165200.0,8.2084,8.2158,8.1935,8.201,165200.0
2014-01-29 10:15:00,11.05,11.08,11.05,11.08,150400.0,8.1935,8.2158,8.1935,8.2158,150400.0
2014-01-29 10:20:00,11.08,11.1,11.08,11.1,114000.0,8.2158,8.2306,8.2158,8.2306,114000.0
2014-01-29 10:25:00,11.1,11.11,11.08,11.1,138000.0,8.2306,8.238,8.2158,8.2306,138000.0
2014-01-29 10:30:00,11.1,11.12,11.09,11.1,230400.0,8.2306,8.2454,8.2232,8.2306,230400.0
2014-01-29 10:35:00,11.1,11.11,11.09,11.11,188400.0,8.2306,8.238,8.2232,8.238,188400.0
2014-01-29 10:40:00,11.11,11.12,11.1,11.12,49600.0,8.238,8.2454,8.2306,8.2454,49600.0
2014-01-29 10:45:00,11.12,11.12,11.11,11.11,99600.0,8.2454,8.2454,8.238,8.238,99600.0
2014-01-29 10:50:00,11.11,11.11,11.09,11.11,100000.0,8.238,8.238,8.2232,8.238,100000.0
2014-01-29 10:55:00,11.1,11.1,11.09,11.09,40400.0,8.2306,8.2306,8.2232,8.2232,40400.0
2014-01-29 11:00:00,11.09,11.11,11.09,11.1,37600.0,8.2232,8.238,8.2232,8.2306,37600.0
2014-01-29 11:05:00,11.1,11.11,11.1,11.1,48000.0,8.2306,8.238,8.2306,8.2306,48000.0
2014-01-29 11:10:00,11.1,11.11,11.1,11.1,37600.0,8.2306,8.238,8.2306,8.2306,37600.0
2014-01-29 11:15:00,11.11,11.12,11.09,11.1,110400.0,8.238,8.2454,8.2232,8.2306,110400.0
2014-01-29 11:20:00,11.1,11.11,11.09,11.09,73600.0,8.2306,8.238,8.2232,8.2232,73600.0
2014-01-29 11:25:00,11.09,11.1,11.09,11.09,125600.0,8.2232,8.2306,8.2232,8.2232,125600.0
2014-01-29 11:30:00,11.09,11.1,11.08,11.09,92800.0,8.2232,8.2306,8.2158,8.2232,92800.0
2014-01-29 11:35:00,11.09,11.1,11.08,11.09,72800.0,8.2232,8.2306,8.2158,8.2232,72800.0
2014-01-29 11:40:00,11.09,11.09,11.08,11.08,80000.0,8.2232,8.2232,8.2158,8.2158,80000.0
2014-01-29 11:45:00,11.08,11.09,11.07,11.08,179200.0,8.2158,8.2232,8.2084,8.2158,179200.0
2014-01-29 11:50:00,11.08,11.09,11.07,11.09,72000.0,8.2158,8.2232,8.2084,8.2232,72000.0
2014-01-29 11:55:00,11.09,11.09,11.06,11.06,316000.0,8.2232,8.2232,8.201,8.201,316000.0
2014-01-29 12:00:00,11.06,11.08,11.06,11.08,74800.0,8.201,8.2158,8.201,8.2158,74800.0
2014-01-29 12:05:00,11.08,11.08,11.06,11.06,56000.0,8.2158,8.2158,8.201,8.201,56000.0
2014-01-29 12:10:00,11.06,11.06,11.05,11.05,44800.0,8.201,8.201,8.1935,8.1935,44800.0
2014-01-29 12:15:00,11.05,11.06,11.04,11.05,67200.0,8.1935,8.201,8.1861,8.1935,67200.0
2014-01-29 12:20:00,11.05,11.06,11.05,11.06,48400.0,8.1935,8.201,8.1935,8.201,48400.0
2014-01-29 12:25:00,11.06,11.06,11.05,11.05,56000.0,8.201,8.201,8.1935,8.1935,56000.0
2014-01-29 12:30:00,11.05,11.05,11.05,11.05,48400.0,8.1935,8.1935,8.1935,8.1935,48400.0
2014-01-29 12:35:00,11.05,11.06,11.04,11.04,276800.0,8.1935,8.201,8.1861,8.1861,276800.0
2014-01-29 12:40:00,11.04,11.05,11.03,11.03,66800.0,8.1861,8.1935,8.1787,8.1787,66800.0
2014-01-29 12:45:00,11.03,11.04,11.03,11.04,27600.0,8.1787,8.1861,8.1787,8.1861,27600.0
2014-01-29 12:50:00,11.04,11.05,11.03,11.04,40000.0,8.1861,8.1935,8.1787,8.1861,40000.0
2014-01-29 12:55:00,11.04,11.05,11.04,11.05,48800.0,8.1861,8.1935,8.1861,8.1935,48800.0
2014-01-29 13:00:00,11.05,11.05,11.04,11.04,135600.0,8.1935,8.1935,8.1861,8.1861,135600.0
2014-01-29 13:05:00,11.04,11.04,11.04,11.04,47200.0,8.1861,8.1861,8.1861,8.1861,47200.0
2014-01-29 13:10:00,11.04,11.05,11.04,11.05,79200.0,8.1861,8.1935,8.1861,8.1935,79200.0
2014-01-29 13:15:00,11.05,11.05,11.04,11.04,27200.0,8.1935,8.1935,8.1861,8.1861,27200.0
2014-01-29 13:20:00,11.04,11.05,11.04,11.05,100000.0,8.1861,8.1935,8.1861,8.1935,100000.0
2014-01-29 13:25:00,11.05,11.05,11.04,11.05,40000.0,8.1935,8.1935,8.1861,8.1935,40000.0
2014-01-29 13:30:00,11.05,11.06,11.05,11.05,90000.0,8.1935,8.201,8.1935,8.1935,90000.0
2014-01-29 13:35:00,11.05,11.06,11.05,11.06,57200.0,8.1935,8.201,8.1935,8.201,57200.0
2014-01-29 13:40:00,11.06,11.08,11.06,11.07,212000.0,8.201,8.2158,8.201,8.2084,212000.0
2014-01-29 13:45:00,11.07,11.07,11.06,11.07,76000.0,8.2084,8.2084,8.201,8.2084,76000.0
2014-01-29 13:50:00,11.07,11.08,11.07,11.08,43200.0,8.2084,8.2158,8.2084,8.2158,43200.0
2014-01-29 13:55:00,11.08,11.09,11.08,11.08,62800.0,8.2158,8.2232,8.2158,8.2158,62800.0
2014-01-29 14:00:00,11.08,11.12,11.05,11.09,204000.0,8.2158,8.2454,8.1935,8.2232,204000.0
2014-01-29 14:05:00,11.09,11.09,11.04,11.08,78000.0,8.2232,8.2232,8.1861,8.2158,78000.0
2014-01-29 14:10:00,11.07,11.08,11.04,11.06,176000.0,8.2084,8.2158,8.1861,8.201,176000.0
2014-01-29 14:15:00,11.06,11.06,11.02,11.03,112400.0,8.201,8.201,8.1713,8.1787,112400.0
2014-01-29 14:20:00,11.04,11.05,11.02,11.05,66400.0,8.1861,8.1935,8.1713,8.1935,66400.0
2014-01-29 14:25:00,11.05,11.07,11.04,11.06,260800.0,8.1935,8.2084,8.1861,8.201,260800.0
2014-01-29 14:30:00,11.06,11.08,11.05,11.07,104000.0,8.201,8.2158,8.1935,8.2084,104000.0
2014-01-29 14:35:00,11.08,11.08,11.06,11.08,93600.0,8.2158,8.2158,8.201,8.2158,93600.0
2014-01-29 14:40:00,11.08,11.08,11.06,11.08,95200.0,8.2158,8.2158,8.201,8.2158,95200.0
2014-01-29 14:45:00,11.08,11.08,11.05,11.06,68400.0,8.2158,8.2158,8.1935,8.201,68400.0
2014-01-29 14:50:00,11.05,11.08,11.05,11.06,94000.0,8.1935,8.2158,8.1935,8.201,94000.0
2014-01-29 14:55:00,11.05,11.06,11.02,11.04,113200.0,8.1935,8.201,8.1713,8.1861,113200.0
2014-01-29 15:00:00,11.04,11.05,11.02,11.04,90800.0,8.1861,8.1935,8.1713,8.1861,90800.0
2014-01-29 15:05:00,11.04,11.04,11.03,11.03,116400.0,8.1861,8.1861,8.1787,8.1787,116400.0
2014-01-29 15:10:00,11.03,11.03,11.01,11.02,189600.0,8.1787,8.1787,8.1639,8.1713,189600.0
2014-01-29 15:15:00,11.02,11.04,11.01,11.02,131600.0,8.1713,8.1861,8.1639,8.1713,131600.0
2014-01-29 15:20:00,11.02,11.04,11.01,11.04,85200.0,8.1713,8.1861,8.1639,8.1861,85200.0
2014-01-29 15:25:00,11.03,11.04,11.03,11.03,112800.0,8.1787,8.1861,8.1787,8.1787,112800.0
2014-01-29 15:30:00,11.03,11.04,11.02,11.04,240000.0,8.1787,8.1861,8.1713,8.1861,240000.0
2014-01-29 15:35:00,11.04,11.05,11.03,11.04,151200.0,8.1861,8.1935,8.1787,8.1861,151200.0
2014-01-29 15:40:00,11.04,11.05,11.04,11.05,170000.0,8.1861,8.1935,8.1861,8.1935,170000.0
2014-01-29 15:45:00,11.05,11.06,11.04,11.05,317200.0,8.1935,8.201,8.1861,8.1935,317200.0
2014-01-29 15:50:00,11.05,11.06,11.04,11.05,256000.0,8.1935,8.201,8.1861,8.1935,256000.0
2014-01-29 15:55:00,11.05,11.06,11.04,11.05,340400.0,8.1935,8.201,8.1861,8.1935,340400.0
2014-01-30 09:30:00,11.14,11.14,11.03,11.08,194000.0,8.2603,8.2603,8.1787,8.2158,194000.0
2014-01-30 09:35:00,11.08,11.12,11.08,11.1,55600.0,8.2158,8.2454,8.2158,8.2306,55600.0
2014-01-30 09:40:00,11.1,11.13,11.08,11.12,90000.0,8.2306,8.2529,8.2158,8.2454,90000.0
2014-01-30 09:45:00,11.12,11.12,11.08,11.09,43200.0,8.2454,8.2454,8.2158,8.2232,43200.0
2014-01-30 09:50:00,11.1,11.12,11.09,11.09,36400.0,8.2306,8.2454,8.2232,8.2232,36400.0
2014-01-30 09:55:00,11.09,11.12,11.09,11.11,49600.0,8.2232,8.2454,8.2232,8.238,49600.0
2014-01-30 10:00:00,11.11,11.12,11.08,11.1,39200.0,8.238,8.2454,8.2158,8.2306,39200.0
2014-01-30 10:05:00,11.11,11.11,11.05,11.06,24400.0,8.238,8.238,8.1935,8.201,24400.0
2014-01-30 10:10:00,11.06,11.07,11.06,11.06,74400.0,8.201,8.2084,8.201,8.201,74400.0
2014-01-30 10:15:00,11.05,11.06,11.04,11.06,45600.0,8.1935,8.201,8.1861,8.201,45600.0
2014-01-30 10:20:00,11.05,11.08,11.04,11.07,83200.0,8.1935,8.2158,8.1861,8.2084,83200.0
2014-01-30 10:25:00,11.07,11.1,11.07,11.09,76800.0,8.2084,8.2306,8.2084,8.2232,76800.0
2014-01-30 10:30:00,11.09,11.11,11.09,11.11,72000.0,8.2232,8.238,8.2232,8.238,72000.0
2014-01-30 10:35:00,11.11,11.12,11.11,11.11,32000.0,8.238,8.2454,8.238,8.238,32000.0
2014-01-30 10:40:00,11.11,11.13,11.11,11.11,59600.0,8.238,8.2529,8.238,8.238,59600.0
2014-01-30 10:45:00,11.11,11.12,11.1,11.1,42400.0,8.238,8.2454,8.2306,8.2306,42400.0
2014-01-30 10:50:00,11.1,11.11,11.1,11.1,45200.0,8.2306,8.238,8.2306,8.2306,45200.0
2014-01-30 10:55:00,11.1,11.11,11.09,11.1,152800.0,8.2306,8.238,8.2232,8.2306,152800.0
2014-01-30 11:00:00,11.1,11.13,11.1,11.1,184400.0,8.2306,8.2529,8.2306,8.2306,184400.0
2014-01-30 11:05:00,11.11,11.11,11.1,11.11,60400.0,8.238,8.238,8.2306,8.238,60400.0
2014-01-30 11:10:00,11.1,11.11,11.09,11.1,136000.0,8.2306,8.238,8.2232,8.2306,136000.0
2014-01-30 11:15:00,11.1,11.1,11.08,11.08,266400.0,8.2306,8.2306,8.2158,8.2158,266400.0
2014-01-30 11:20:00,11.08,11.11,11.07,11.1,232800.0,8.2158,8.238,8.2084,8.2306,232800.0
2014-01-30 11:25:00,11.1,11.11,11.09,11.1,119200.0,8.2306,8.238,8.2232,8.2306,119200.0
2014-01-30 11:30:00,11.1,11.11,11.1,11.1,44400.0,8.2306,8.238,8.2306,8.2306,44400.0
2014-01-30 11:35:00,11.09,11.1,11.09,11.09,28800.0,8.2232,8.2306,8.2232,8.2232,28800.0
2014-01-30 11:40:00,11.09,11.11,11.09,11.1,52400.0,8.2232,8.238,8.2232,8.2306,52400.0
2014-01-30 11:45:00,11.1,11.11,11.1,11.11,58400.0,8.2306,8.238,8.2306,8.238,58400.0
2014-01-30 11:50:00,11.11,11.12,11.1,11.11,138400.0,8.238,8.2454,8.2306,8.238,138400.0
2014-01-30 11:55:00,11.11,11.11,11.1,11.1,157200.0,8.238,8.238,8.2306,8.2306,157200.0
2014-01-30 12:00:00,11.1,11.11,11.1,11.1,53200.0,8.2306,8.238,8.2306,8.2306,53200.0
2014-01-30 12:05:00,11.1,11.11,11.1,11.11,39600.0,8.2306,8.238,8.2306,8.238,39600.0
2014-01-30 12:10:00,11.1,11.11,11.1,11.1,53200.0,8.2306,8.238,8.2306,8.2306,53200.0
2014-01-30 12:15:00,11.1,11.1,11.09,11.1,34000.0,8.2306,8.2306,8.2232,8.2306,34000.0
2014-01-30 12:20:00,11.1,11.11,11.09,11.1,60800.0,8.2306,8.238,8.2232,8.2306,60800.0
2014-01-30 12:25:00,11.1,11.1,11.09,11.1,36000.0,8.2306,8.2306,8.2232,8.2306,36000.0
2014-01-30 12:30:00,11.1,11.11,11.09,11.11,33600.0,8.2306,8.238,8.2232,8.238,33600.0
2014-01-30 12:35:00,11.11,11.11,11.1,11.1,36000.0,8.238,8.238,8.2306,8.2306,36000.0
2014-01-30 12:40:00,11.1,11.11,11.1,11.1,45600.0,8.2306,8.238,8.2306,8.2306,45600.0
2014-01-30 12:45:00,11.1,11.11,11.1,11.11,41600.0,8.2306,8.238,8.2306,8.238,41600.0
2014-01-30 12:50:00,11.11,11.11,11.11,11.11,16400.0,8.238,8.238,8.238,8.238,16400.0
2014-01-30 12:55:00,11.11,11.11,11.1,11.1,67200.0,8.238,8.238,8.2306,8.2306,67200.0
2014-01-30 13:00:00,11.1,11.1,11.1,11.1,47600.0,8.2306,8.2306,8.2306,8.2306,47600.0
2014-01-30 13:05:00,11.1,11.1,11.09,11.09,26000.0,8.2306,8.2306,8.2232,8.2232,26000.0
2014-01-30 13:10:00,11.09,11.09,11.06,11.06,107200.0,8.2232,8.2232,8.201,8.201,107200.0
2014-01-30 13:15:00,11.06,11.07,11.06,11.06,53200.0,8.201,8.2084,8.201,8.201,53200.0
2014-01-30 13:20:00,11.06,11.07,11.06,11.06,33600.0,8.201,8.2084,8.201,8.201,33600.0
2014-01-30 13:25:00,11.06,11.06,11.06,11.06,54000.0,8.201,8.201,8.201,8.201,54000.0
2014-01-30 13:30:00,11.06,11.06,11.05,11.06,84800.0,8.201,8.201,8.1935,8.201,84800.0
2014-01-30 13:35:00,11.05,11.05,11.05,11.05,26400.0,8.1935,8.1935,8.1935,8.1935,26400.0
2014-01-30 13:40:00,11.05,11.06,11.05,11.06,40800.0,8.1935,8.201,8.1935,8.201,40800.0
2014-01-30 13:45:00,11.06,11.08,11.06,11.07,63600.0,8.201,8.2158,8.201,8.2084,63600.0
2014-01-30 13:50:00,11.07,11.08,11.06,11.06,78400.0,8.2084,8.2158,8.201,8.201,78400.0
2014-01-30 13:55:00,11.06,11.06,11.04,11.04,122400.0,8.201,8.201,8.1861,8.1861,122400.0
2014-01-30 14:00:00,11.04,11.04,11.02,11.02,56400.0,8.1861,8.1861,8.1713,8.1713,56400.0
2014-01-30 14:05:00,11.02,11.05,11.02,11.05,88800.0,8.1713,8.1935,8.1713,8.1935,88800.0
2014-01-30 14:10:00,11.05,11.06,11.04,11.05,123200.0,8.1935,8.201,8.1861,8.1935,123200.0
2014-01-30 14:15:00,11.05,11.06,11.05,11.06,43200.0,8.1935,8.201,8.1935,8.201,43200.0
2014-01-30 14:20:00,11.06,11.07,11.06,11.06,87200.0,8.201,8.2084,8.201,8.201,87200.0
2014-01-30 14:25:00,11.06,11.07,11.06,11.06,55200.0,8.201,8.2084,8.201,8.201,55200.0
2014-01-30 14:30:00,11.07,11.07,11.06,11.06,97200.0,8.2084,8.2084,8.201,8.201,97200.0
2014-01-30 14:35:00,11.07,11.07,11.06,11.06,95600.0,8.2084,8.2084,8.201,8.201,95600.0
2014-01-30 14:40:00,11.06,11.09,11.06,11.09,102800.0,8.201,8.2232,8.201,8.2232,102800.0
2014-01-30 14:45:00,11.09,11.09,11.08,11.08,57600.0,8.2232,8.2232,8.2158,8.2158,57600.0
2014-01-30 14:50:00,11.08,11.1,11.08,11.1,57600.0,8.2158,8.2306,8.2158,8.2306,57600.0
2014-01-30 14:55:00,11.1,11.1,11.09,11.1,60800.0,8.2306,8.2306,8.2232,8.2306,60800.0
2014-01-30 15:00:00,11.1,11.12,11.1,11.11,60000.0,8.2306,8.2454,8.2306,8.238,60000.0
2014-01-30 15:05:00,11.11,11.12,11.1,11.11,48400.0,8.238,8.2454,8.2306,8.238,48400.0
2014-01-30 15:10:00,11.11,11.12,11.11,11.12,96000.0,8.238,8.2454,8.238,8.2454,96000.0
2014-01-30 15:15:00,11.12,11.13,11.12,11.13,100000.0,8.2454,8.2529,8.2454,8.2529,100000.0
2014-01-30 15:20:00,11.13,11.14,11.12,11.14,121600.0,8.2529,8.2603,8.2454,8.2603,121600.0
2014-01-30 15:25:00,11.14,11.15,11.13,11.13,113200.0,8.2603,8.2677,8.2529,8.2529,113200.0
2014-01-30 15:30:00,11.13,11.13,11.11,11.11,73600.0,8.2529,8.2529,8.238,8.238,73600.0
2014-01-30 15:35:00,11.12,11.12,11.1,11.11,123200.0,8.2454,8.2454,8.2306,8.238,123200.0
2014-01-30 15:40:00,11.11,11.11,11.1,11.11,78400.0,8.238,8.238,8.2306,8.238,78400.0
2014-01-30 15:45:00,11.11,11.11,11.08,11.08,129200.0,8.238,8.238,8.2158,8.2158,129200.0
2014-01-30 15:50:00,11.08,11.09,11.06,11.09,382800.0,8.2158,8.2232,8.201,8.2232,382800.0
2014-01-30 15:55:00,11.09,11.09,11.06,11.06,555200.0,8.2232,8.2232,8.201,8.201,555200.0
2014-01-31 09:30:00,10.97,10.97,10.88,10.91,182400.0,8.1342,8.1342,8.0675,8.0897,182400.0
2014-01-31 09:35:00,10.9,10.93,10.9,10.91,51600.0,8.0823,8.1046,8.0823,8.0897,51600.0
2014-01-31 09:40:00,10.92,10.94,10.88,10.91,223600.0,8.0971,8.112,8.0675,8.0897,223600.0
2014-01-31 09:45:00,10.91,10.93,10.89,10.91,128400.0,8.0897,8.1046,8.0749,8.0897,128400.0
2014-01-31 09:50:00,10.91,10.93,10.9,10.9,87600.0,8.0897,8.1046,8.0823,8.0823,87600.0
2014-01-31 09:55:00,10.9,10.93,10.9,10.92,128800.0,8.0823,8.1046,8.0823,8.0971,128800.0
2014-01-31 10:00:00,10.92,10.95,10.92,10.94,66400.0,8.0971,8.1194,8.0971,8.112,66400.0
2014-01-31 10:05:00,10.94,10.97,10.94,10.95,49200.0,8.112,8.1342,8.112,8.1194,49200.0
2014-01-31 10:10:00,10.95,10.97,10.95,10.96,254400.0,8.1194,8.1342,8.1194,8.1268,254400.0
2014-01-31 10:15:00,10.96,10.96,10.95,10.96,88000.0,8.1268,8.1268,8.1194,8.1268,88000.0
2014-01-31 10:20:00,10.96,10.96,10.95,10.96,41600.0,8.1268,8.1268,8.1194,8.1268,41600.0
2014-01-31 10:25:00,10.96,10.96,10.94,10.94,118000.0,8.1268,8.1268,8.112,8.112,118000.0
2014-01-31 10:30:00,10.95,10.97,10.95,10.97,54800.0,8.1194,8.1342,8.1194,8.1342,54800.0
2014-01-31 10:35:00,10.96,10.97,10.96,10.97,34000.0,8.1268,8.1342,8.1268,8.1342,34000.0
2014-01-31 10:40:00,10.97,10.97,10.95,10.96,83200.0,8.1342,8.1342,8.1194,8.1268,83200.0
2014-01-31 10:45:00,10.96,10.98,10.96,10.98,153600.0,8.1268,8.1416,8.1268,8.1416,153600.0
2014-01-31 10:50:00,10.99,11.0,10.98,10.98,32000.0,8.1491,8.1565,8.1416,8.1416,32000.0
2014-01-31 10:55:00,10.98,11.0,10.97,10.98,70800.0,8.1416,8.1565,8.1342,8.1416,70800.0
2014-01-31 11:00:00,10.97,11.01,10.97,11.01,36000.0,8.1342,8.1639,8.1342,8.1639,36000.0
2014-01-31 11:05:00,11.01,11.02,11.01,11.01,30800.0,8.1639,8.1713,8.1639,8.1639,30800.0
2014-01-31 11:10:00,11.01,11.01,10.98,11.0,711600.0,8.1639,8.1639,8.1416,8.1565,711600.0
2014-01-31 11:15:00,10.99,11.02,10.98,10.99,73200.0,8.1491,8.1713,8.1416,8.1491,73200.0
2014-01-31 11:20:00,10.98,10.99,10.97,10.99,56400.0,8.1416,8.1491,8.1342,8.1491,56400.0
2014-01-31 11:25:00,10.99,10.99,10.98,10.99,80000.0,8.1491,8.1491,8.1416,8.1491,80000.0
2014-01-31 11:30:00,10.99,10.99,10.99,10.99,68000.0,8.1491,8.1491,8.1491,8.1491,68000.0
2014-01-31 11:35:00,10.99,10.99,10.97,10.97,41600.0,8.1491,8.1491,8.1342,8.1342,41600.0
2014-01-31 11:40:00,10.97,10.99,10.97,10.98,37600.0,8.1342,8.1491,8.1342,8.1416,37600.0
2014-01-31 11:45:00,10.98,10.99,10.97,10.97,40800.0,8.1416,8.1491,8.1342,8.1342,40800.0
2014-01-31 11:50:00,10.97,10.99,10.97,10.98,24400.0,8.1342,8.1491,8.1342,8.1416,24400.0
2014-01-31 11:55:00,10.98,10.98,10.97,10.98,16400.0,8.1416,8.1416,8.1342,8.1416,16400.0
2014-01-31 12:00:00,10.99,11.0,10.98,10.99,37600.0,8.1491,8.1565,8.1416,8.1491,37600.0
2014-01-31 12:05:00,10.99,10.99,10.97,10.99,29600.0,8.1491,8.1491,8.1342,8.1491,29600.0
2014-01-31 12:10:00,10.99,10.99,10.97,10.98,36000.0,8.1491,8.1491,8.1342,8.1416,36000.0
2014-01-31 12:15:00,10.97,10.98,10.97,10.97,21200.0,8.1342,8.1416,8.1342,8.1342,21200.0
2014-01-31 12:20:00,10.97,10.98,10.97,10.97,23200.0,8.1342,8.1416,8.1342,8.1342,23200.0
2014-01-31 12:25:00,10.98,10.99,10.97,10.98,18400.0,8.1416,8.1491,8.1342,8.1416,18400.0
2014-01-31 12:30:00,10.98,10.98,10.96,10.97,33200.0,8.1416,8.1416,8.1268,8.1342,33200.0
2014-01-31 12:35:00,10.96,10.97,10.96,10.96,24400.0,8.1268,8.1342,8.1268,8.1268,24400.0
2014-01-31 12:40:00,10.96,10.97,10.96,10.97,21200.0,8.1268,8.1342,8.1268,8.1342,21200.0
2014-01-31 12:45:00,10.97,10.99,10.97,10.97,32400.0,8.1342,8.1491,8.1342,8.1342,32400.0
2014-01-31 12:50:00,10.97,10.98,10.97,10.97,21200.0,8.1342,8.1416,8.1342,8.1342,21200.0
2014-01-31 12:55:00,10.97,10.98,10.96,10.97,44800.0,8.1342,8.1416,8.1268,8.1342,44800.0
2014-01-31 13:00:00,10.97,10.98,10.97,10.98,78400.0,8.1342,8.1416,8.1342,8.1416,78400.0
2014-01-31 13:05:00,10.97,10.99,10.97,10.99,102400.0,8.1342,8.1491,8.1342,8.1491,102400.0
2014-01-31 13:10:00,10.98,10.99,10.98,10.98,44400.0,8.1416,8.1491,8.1416,8.1416,44400.0
2014-01-31 13:15:00,10.98,10.99,10.98,10.98,74000.0,8.1416,8.1491,8.1416,8.1416,74000.0
2014-01-31 13:20:00,10.98,10.99,10.98,10.98,38800.0,8.1416,8.1491,8.1416,8.1416,38800.0
2014-01-31 13:25:00,10.98,10.99,10.98,10.99,19600.0,8.1416,8.1491,8.1416,8.1491,19600.0
2014-01-31 13:30:00,10.99,10.99,10.98,10.98,45600.0,8.1491,8.1491,8.1416,8.1416,45600.0
2014-01-31 13:35:00,10.98,10.99,10.98,10.99,19600.0,8.1416,8.1491,8.1416,8.1491,19600.0
2014-01-31 13:40:00,10.99,11.0,10.99,10.99,67600.0,8.1491,8.1565,8.1491,8.1491,67600.0
2014-01-31 13:45:00,10.99,11.01,10.99,11.0,30800.0,8.1491,8.1639,8.1491,8.1565,30800.0
2014-01-31 13:50:00,11.0,11.04,11.0,11.03,155200.0,8.1565,8.1861,8.1565,8.1787,155200.0
2014-01-31 13:55:00,11.03,11.03,11.0,11.01,234400.0,8.1787,8.1787,8.1565,8.1639,234400.0
2014-01-31 14:00:00,11.02,11.04,11.02,11.04,43200.0,8.1713,8.1861,8.1713,8.1861,43200.0
2014-01-31 14:05:00,11.04,11.04,11.03,11.04,165200.0,8.1861,8.1861,8.1787,8.1861,165200.0
2014-01-31 14:10:00,11.03,11.05,11.03,11.05,202800.0,8.1787,8.1935,8.1787,8.1935,202800.0
2014-01-31 14:15:00,11.05,11.05,11.04,11.04,89600.0,8.1935,8.1935,8.1861,8.1861,89600.0
2014-01-31 14:20:00,11.04,11.04,11.02,11.02,20800.0,8.1861,8.1861,8.1713,8.1713,20800.0
2014-01-31 14:25:00,11.03,11.03,11.02,11.02,24000.0,8.1787,8.1787,8.1713,8.1713,24000.0
2014-01-31 14:30:00,11.02,11.03,11.02,11.03,30400.0,8.1713,8.1787,8.1713,8.1787,30400.0
2014-01-31 14:35:00,11.03,11.04,11.02,11.04,40400.0,8.1787,8.1861,8.1713,8.1861,40400.0
2014-01-31 14:40:00,11.04,11.05,11.03,11.05,26000.0,8.1861,8.1935,8.1787,8.1935,26000.0
2014-01-31 14:45:00,11.05,11.05,11.04,11.05,55600.0,8.1935,8.1935,8.1861,8.1935,55600.0
2014-01-31 14:50:00,11.05,11.05,11.02,11.02,38400.0,8.1935,8.1935,8.1713,8.1713,38400.0
2014-01-31 14:55:00,11.02,11.03,11.02,11.02,32800.0,8.1713,8.1787,8.1713,8.1713,32800.0
2014-01-31 15:00:00,11.02,11.02,11.0,11.02,52400.0,8.1713,8.1713,8.1565,8.1713,52400.0
2014-01-31 15:05:00,11.01,11.01,10.99,10.99,72400.0,8.1639,8.1639,8.1491,8.1491,72400.0
2014-01-31 15:10:00,10.99,11.01,10.99,11.01,68400.0,8.1491,8.1639,8.1491,8.1639,68400.0
2014-01-31 15:15:00,11.01,11.02,10.99,10.99,73600.0,8.1639,8.1713,8.1491,8.1491,73600.0
2014-01-31 15:20:00,10.99,10.99,10.98,10.99,96800.0,8.1491,8.1491,8.1416,8.1491,96800.0
2014-01-31 15:25:00,10.99,10.99,10.98,10.99,70400.0,8.1491,8.1491,8.1416,8.1491,70400.0
2014-01-31 15:30:00,10.99,11.0,10.99,11.0,118400.0,8.1491,8.1565,8.1491,8.1565,118400.0
2014-01-31 15:35:00,11.0,11.01,10.99,11.0,160000.0,8.1565,8.1639,8.1491,8.1565,160000.0
2014-01-31 15:40:00,11.0,11.02,10.99,11.01,553600.0,8.1565,8.1713,8.1491,8.1639,553600.0
2014-01-31 15:45:00,11.0,11.01,10.98,10.99,262800.0,8.1565,8.1639,8.1416,8.1491,262800.0
2014-01-31 15:50:00,10.99,11.0,10.99,11.0,311200.0,8.1491,8.1565,8.1491,8.1565,311200.0
2014-01-31 15:55:00,11.0,11.0,10.98,10.98,544800.0,8.1565,8.1565,8.1416,8.1416,544800.0
2014-02-03 09:30:00,10.95,11.19,10.88,10.9,327200.0,8.1194,8.2974,8.0675,8.0823,327200.0
2014-02-03 09:35:00,10.9,10.94,10.9,10.92,237600.0,8.0823,8.112,8.0823,8.0971,237600.0
2014-02-03 09:40:00,10.92,10.94,10.91,10.92,157600.0,8.0971,8.112,8.0897,8.0971,157600.0
2014-02-03 09:45:00,10.92,10.92,10.82,10.83,239200.0,8.0971,8.0971,8.023,8.0304,239200.0
2014-02-03 09:50:00,10.83,10.86,10.83,10.84,113200.0,8.0304,8.0527,8.0304,8.0378,113200.0
2014-02-03 09:55:00,10.84,10.84,10.79,10.8,303200.0,8.0378,8.0378,8.0008,8.0082,303200.0
2014-02-03 10:00:00,10.8,10.8,10.73,10.76,319600.0,8.0082,8.0082,7.9563,7.9785,319600.0
2014-02-03 10:05:00,10.76,10.78,10.74,10.77,164800.0,7.9785,7.9933,7.9637,7.9859,164800.0
2014-02-03 10:10:00,10.76,10.77,10.72,10.74,164400.0,7.9785,7.9859,7.9488,7.9637,164400.0
2014-02-03 10:15:00,10.74,10.76,10.72,10.72,137600.0,7.9637,7.9785,7.9488,7.9488,137600.0
2014-02-03 10:20:00,10.72,10.74,10.72,10.72,171600.0,7.9488,7.9637,7.9488,7.9488,171600.0
2014-02-03 10:25:00,10.73,10.75,10.72,10.74,286800.0,7.9563,7.9711,7.9488,7.9637,286800.0
2014-02-03 10:30:00,10.74,10.75,10.72,10.72,96400.0,7.9637,7.9711,7.9488,7.9488,96400.0
2014-02-03 10:35:00,10.72,10.75,10.72,10.75,137200.0,7.9488,7.9711,7.9488,7.9711,137200.0
2014-02-03 10:40:00,10.75,10.77,10.75,10.77,342800.0,7.9711,7.9859,7.9711,7.9859,342800.0
2014-02-03 10:45:00,10.77,10.77,10.75,10.76,90800.0,7.9859,7.9859,7.9711,7.9785,90800.0
2014-02-03 10:50:00,10.76,10.78,10.76,10.76,172400.0,7.9785,7.9933,7.9785,7.9785,172400.0
2014-02-03 10:55:00,10.76,10.77,10.76,10.76,94000.0,7.9785,7.9859,7.9785,7.9785,94000.0
2014-02-03 11:00:00,10.76,10.76,10.76,10.76,108400.0,7.9785,7.9785,7.9785,7.9785,108400.0
2014-02-03 11:05:00,10.76,10.77,10.74,10.75,482400.0,7.9785,7.9859,7.9637,7.9711,482400.0
2014-02-03 11:10:00,10.75,10.76,10.74,10.74,173600.0,7.9711,7.9785,7.9637,7.9637,173600.0
2014-02-03 11:15:00,10.74,10.75,10.73,10.73,210400.0,7.9637,7.9711,7.9563,7.9563,210400.0
2014-02-03 11:20:00,10.74,10.74,10.72,10.72,340800.0,7.9637,7.9637,7.9488,7.9488,340800.0
2014-02-03 11:25:00,10.72,10.72,10.69,10.69,176400.0,7.9488,7.9488,7.9266,7.9266,176400.0
2014-02-03 11:30:00,10.7,10.7,10.67,10.67,309200.0,7.934,7.934,7.9118,7.9118,309200.0
2014-02-03 11:35:00,10.67,10.68,10.67,10.67,192000.0,7.9118,7.9192,7.9118,7.9118,192000.0
2014-02-03 11:40:00,10.67,10.68,10.67,10.67,74800.0,7.9118,7.9192,7.9118,7.9118,74800.0
2014-02-03 11:45:00,10.67,10.67,10.65,10.66,118000.0,7.9118,7.9118,7.8969,7.9044,118000.0
2014-02-03 11:50:00,10.66,10.68,10.66,10.68,92400.0,7.9044,7.9192,7.9044,7.9192,92400.0
2014-02-03 11:55:00,10.67,10.67,10.63,10.64,285200.0,7.9118,7.9118,7.8821,7.8895,285200.0
2014-02-03 12:00:00,10.64,10.65,10.62,10.65,184000.0,7.8895,7.8969,7.8747,7.8969,184000.0
2014-02-03 12:05:00,10.64,10.67,10.63,10.66,210000.0,7.8895,7.9118,7.8821,7.9044,210000.0
2014-02-03 12:10:00,10.66,10.67,10.66,10.67,178000.0,7.9044,7.9118,7.9044,7.9118,178000.0
2014-02-03 12:15:00,10.67,10.67,10.64,10.65,236800.0,7.9118,7.9118,7.8895,7.8969,236800.0
2014-02-03 12:20:00,10.65,10.65,10.63,10.64,168000.0,7.8969,7.8969,7.8821,7.8895,168000.0
2014-02-03 12:25:00,10.64,10.65,10.63,10.64,60000.0,7.8895,7.8969,7.8821,7.8895,60000.0
2014-02-03 12:30:00,10.65,10.68,10.64,10.68,106000.0,7.8969,7.9192,7.8895,7.9192,106000.0
2014-02-03 12:35:00,10.68,10.68,10.66,10.67,121600.0,7.9192,7.9192,7.9044,7.9118,121600.0
2014-02-03 12:40:00,10.67,10.69,10.66,10.69,103200.0,7.9118,7.9266,7.9044,7.9266,103200.0
2014-02-03 12:45:00,10.69,10.7,10.68,10.69,110000.0,7.9266,7.934,7.9192,7.9266,110000.0
2014-02-03 12:50:00,10.69,10.71,10.68,10.71,96000.0,7.9266,7.9414,7.9192,7.9414,96000.0
2014-02-03 12:55:00,10.7,10.71,10.7,10.71,139200.0,7.934,7.9414,7.934,7.9414,139200.0
2014-02-03 13:00:00,10.71,10.72,10.7,10.7,102800.0,7.9414,7.9488,7.934,7.934,102800.0
2014-02-03 13:05:00,10.69,10.7,10.67,10.68,302400.0,7.9266,7.934,7.9118,7.9192,302400.0
2014-02-03 13:10:00,10.68,10.7,10.68,10.69,125600.0,7.9192,7.934,7.9192,7.9266,125600.0
2014-02-03 13:15:00,10.68,10.69,10.67,10.68,167600.0,7.9192,7.9266,7.9118,7.9192,167600.0
2014-02-03 13:20:00,10.68,10.68,10.67,10.68,104800.0,7.9192,7.9192,7.9118,7.9192,104800.0
2014-02-03 13:25:00,10.68,10.69,10.66,10.67,136400.0,7.9192,7.9266,7.9044,7.9118,136400.0
2014-02-03 13:30:00,10.67,10.68,10.66,10.67,58400.0,7.9118,7.9192,7.9044,7.9118,58400.0
2014-02-03 13:35:00,10.67,10.67,10.64,10.65,247200.0,7.9118,7.9118,7.8895,7.8969,247200.0
2014-02-03 13:40:00,10.65,10.68,10.65,10.68,113200.0,7.8969,7.9192,7.8969,7.9192,113200.0
2014-02-03 13:45:00,10.68,10.68,10.64,10.65,70000.0,7.9192,7.9192,7.8895,7.8969,70000.0
2014-02-03 13:50:00,10.65,10.65,10.64,10.65,69200.0,7.8969,7.8969,7.8895,7.8969,69200.0
2014-02-03 13:55:00,10.65,10.66,10.63,10.64,80400.0,7.8969,7.9044,7.8821,7.8895,80400.0
2014-02-03 14:00:00,10.63,10.65,10.63,10.64,82400.0,7.8821,7.8969,7.8821,7.8895,82400.0
2014-02-03 14:05:00,10.63,10.66,10.63,10.65,150000.0,7.8821,7.9044,7.8821,7.8969,150000.0
2014-02-03 14:10:00,10.65,10.67,10.65,10.67,392400.0,7.8969,7.9118,7.8969,7.9118,392400.0
2014-02-03 14:15:00,10.67,10.67,10.66,10.66,132800.0,7.9118,7.9118,7.9044,7.9044,132800.0
2014-02-03 14:20:00,10.66,10.66,10.65,10.65,150000.0,7.9044,7.9044,7.8969,7.8969,150000.0
2014-02-03 14:25:00,10.65,10.66,10.65,10.66,76400.0,7.8969,7.9044,7.8969,7.9044,76400.0
2014-02-03 14:30:00,10.66,10.66,10.63,10.63,87600.0,7.9044,7.9044,7.8821,7.8821,87600.0
2014-02-03 14:35:00,10.63,10.65,10.63,10.65,122400.0,7.8821,7.8969,7.8821,7.8969,122400.0
2014-02-03 14:40:00,10.64,10.67,10.64,10.64,61600.0,7.8895,7.9118,7.8895,7.8895,61600.0
2014-02-03 14:45:00,10.65,10.65,10.63,10.64,108400.0,7.8969,7.8969,7.8821,7.8895,108400.0
2014-02-03 14:50:00,10.64,10.65,10.63,10.64,95200.0,7.8895,7.8969,7.8821,7.8895,95200.0
2014-02-03 14:55:00,10.64,10.64,10.63,10.63,67200.0,7.8895,7.8895,7.8821,7.8821,67200.0
2014-02-03 15:00:00,10.63,10.64,10.62,10.63,81600.0,7.8821,7.8895,7.8747,7.8821,81600.0
2014-02-03 15:05:00,10.63,10.65,10.63,10.65,101600.0,7.8821,7.8969,7.8821,7.8969,101600.0
2014-02-03 15:10:00,10.64,10.65,10.63,10.65,122000.0,7.8895,7.8969,7.8821,7.8969,122000.0
2014-02-03 15:15:00,10.65,10.67,10.65,10.66,174800.0,7.8969,7.9118,7.8969,7.9044,174800.0
2014-02-03 15:20:00,10.65,10.66,10.63,10.65,258000.0,7.8969,7.9044,7.8821,7.8969,258000.0
2014-02-03 15:25:00,10.65,10.68,10.65,10.67,210800.0,7.8969,7.9192,7.8969,7.9118,210800.0
2014-02-03 15:30:00,10.68,10.69,10.67,10.67,471600.0,7.9192,7.9266,7.9118,7.9118,471600.0
2014-02-03 15:35:00,10.67,10.68,10.66,10.68,240000.0,7.9118,7.9192,7.9044,7.9192,240000.0
2014-02-03 15:40:00,10.68,10.69,10.67,10.67,413200.0,7.9192,7.9266,7.9118,7.9118,413200.0
2014-02-03 15:45:00,10.67,10.67,10.66,10.67,456800.0,7.9118,7.9118,7.9044,7.9118,456800.0
2014-02-03 15:50:00,10.67,10.67,10.65,10.67,463600.0,7.9118,7.9118,7.8969,7.9118,463600.0
2014-02-03 15:55:00,10.67,10.69,10.67,10.68,872400.0,7.9118,7.9266,7.9118,7.9192,872400.0
2014-02-04 09:30:00,10.73,10.74,10.69,10.7,180000.0,7.9563,7.9637,7.9266,7.934,180000.0
2014-02-04 09:35:00,10.7,10.76,10.7,10.73,198000.0,7.934,7.9785,7.934,7.9563,198000.0
2014-02-04 09:40:00,10.74,10.75,10.71,10.72,140000.0,7.9637,7.9711,7.9414,7.9488,140000.0
2014-02-04 09:45:00,10.72,10.75,10.72,10.74,182400.0,7.9488,7.9711,7.9488,7.9637,182400.0
2014-02-04 09:50:00,10.74,10.74,10.72,10.74,51600.0,7.9637,7.9637,7.9488,7.9637,51600.0
2014-02-04 09:55:00,10.74,10.78,10.74,10.77,81200.0,7.9637,7.9933,7.9637,7.9859,81200.0
2014-02-04 10:00:00,10.77,10.79,10.75,10.75,64400.0,7.9859,8.0008,7.9711,7.9711,64400.0
2014-02-04 10:05:00,10.75,10.79,10.75,10.77,116800.0,7.9711,8.0008,7.9711,7.9859,116800.0
2014-02-04 10:10:00,10.77,10.79,10.77,10.79,110000.0,7.9859,8.0008,7.9859,8.0008,110000.0
2014-02-04 10:15:00,10.79,10.81,10.79,10.8,139200.0,8.0008,8.0156,8.0008,8.0082,139200.0
2014-02-04 10:20:00,10.8,10.81,10.79,10.8,118000.0,8.0082,8.0156,8.0008,8.0082,118000.0
2014-02-04 10:25:00,10.8,10.81,10.79,10.8,45600.0,8.0082,8.0156,8.0008,8.0082,45600.0
2014-02-04 10:30:00,10.81,10.84,10.81,10.83,152800.0,8.0156,8.0378,8.0156,8.0304,152800.0
2014-02-04 10:35:00,10.83,10.84,10.82,10.84,88000.0,8.0304,8.0378,8.023,8.0378,88000.0
2014-02-04 10:40:00,10.84,10.85,10.82,10.85,151200.0,8.0378,8.0452,8.023,8.0452,151200.0
2014-02-04 10:45:00,10.85,10.86,10.85,10.85,102400.0,8.0452,8.0527,8.0452,8.0452,102400.0
2014-02-04 10:50:00,10.85,10.86,10.84,10.85,99600.0,8.0452,8.0527,8.0378,8.0452,99600.0
2014-02-04 10:55:00,10.85,10.87,10.85,10.86,129600.0,8.0452,8.0601,8.0452,8.0527,129600.0
2014-02-04 11:00:00,10.87,10.9,10.86,10.89,143200.0,8.0601,8.0823,8.0527,8.0749,143200.0
2014-02-04 11:05:00,10.88,10.91,10.88,10.9,141600.0,8.0675,8.0897,8.0675,8.0823,141600.0
2014-02-04 11:10:00,10.91,10.92,10.9,10.92,148000.0,8.0897,8.0971,8.0823,8.0971,148000.0
2014-02-04 11:15:00,10.92,10.93,10.91,10.92,162800.0,8.0971,8.1046,8.0897,8.0971,162800.0
2014-02-04 11:20:00,10.92,10.92,10.89,10.9,110000.0,8.0971,8.0971,8.0749,8.0823,110000.0
2014-02-04 11:25:00,10.9,10.91,10.9,10.9,102000.0,8.0823,8.0897,8.0823,8.0823,102000.0
2014-02-04 11:30:00,10.9,10.93,10.9,10.93,128000.0,8.0823,8.1046,8.0823,8.1046,128000.0
2014-02-04 11:35:00,10.93,10.94,10.93,10.94,86400.0,8.1046,8.112,8.1046,8.112,86400.0
2014-02-04 11:40:00,10.94,10.96,10.94,10.96,110800.0,8.112,8.1268,8.112,8.1268,110800.0
2014-02-04 11:45:00,10.96,10.99,10.96,10.99,138000.0,8.1268,8.1491,8.1268,8.1491,138000.0
2014-02-04 11:50:00,10.99,11.0,10.98,11.0,213200.0,8.1491,8.1565,8.1416,8.1565,213200.0
2014-02-04 11:55:00,11.0,11.0,10.99,10.99,90800.0,8.1565,8.1565,8.1491,8.1491,90800.0
2014-02-04 12:00:00,10.99,11.0,10.98,10.99,168400.0,8.1491,8.1565,8.1416,8.1491,168400.0
2014-02-04 12:05:00,10.99,11.0,10.97,10.97,135600.0,8.1491,8.1565,8.1342,8.1342,135600.0
2014-02-04 12:10:00,10.97,10.98,10.97,10.97,49200.0,8.1342,8.1416,8.1342,8.1342,49200.0
2014-02-04 12:15:00,10.97,10.98,10.97,10.98,62000.0,8.1342,8.1416,8.1342,8.1416,62000.0
2014-02-04 12:20:00,10.97,11.0,10.97,10.99,78000.0,8.1342,8.1565,8.1342,8.1491,78000.0
2014-02-04 12:25:00,10.99,10.99,10.97,10.98,240800.0,8.1491,8.1491,8.1342,8.1416,240800.0
2014-02-04 12:30:00,10.98,11.0,10.97,10.99,169600.0,8.1416,8.1565,8.1342,8.1491,169600.0
2014-02-04 12:35:00,10.99,11.01,10.99,10.99,208400.0,8.1491,8.1639,8.1491,8.1491,208400.0
2014-02-04 12:40:00,10.99,11.0,10.99,11.0,128800.0,8.1491,8.1565,8.1491,8.1565,128800.0
2014-02-04 12:45:00,11.0,11.02,11.0,11.01,103600.0,8.1565,8.1713,8.1565,8.1639,103600.0
2014-02-04 12:50:00,11.01,11.01,11.01,11.01,65600.0,8.1639,8.1639,8.1639,8.1639,65600.0
2014-02-04 12:55:00,11.01,11.01,11.0,11.0,50000.0,8.1639,8.1639,8.1565,8.1565,50000.0
2014-02-04 13:00:00,11.0,11.01,11.0,11.01,111200.0,8.1565,8.1639,8.1565,8.1639,111200.0
2014-02-04 13:05:00,11.01,11.02,11.0,11.0,647200.0,8.1639,8.1713,8.1565,8.1565,647200.0
2014-02-04 13:10:00,11.0,11.0,10.97,10.98,130400.0,8.1565,8.1565,8.1342,8.1416,130400.0
2014-02-04 13:15:00,10.97,10.99,10.97,10.99,65200.0,8.1342,8.1491,8.1342,8.1491,65200.0
2014-02-04 13:20:00,10.99,10.99,10.96,10.96,93600.0,8.1491,8.1491,8.1268,8.1268,93600.0
2014-02-04 13:25:00,10.96,10.98,10.95,10.98,60400.0,8.1268,8.1416,8.1194,8.1416,60400.0
2014-02-04 13:30:00,10.98,10.99,10.98,10.99,46800.0,8.1416,8.1491,8.1416,8.1491,46800.0
2014-02-04 13:35:00,10.99,10.99,10.96,10.99,63600.0,8.1491,8.1491,8.1268,8.1491,63600.0
2014-02-04 13:40:00,10.98,10.98,10.97,10.97,49200.0,8.1416,8.1416,8.1342,8.1342,49200.0
2014-02-04 13:45:00,10.97,10.98,10.97,10.97,56400.0,8.1342,8.1416,8.1342,8.1342,56400.0
2014-02-04 13:50:00,10.97,10.98,10.96,10.97,182000.0,8.1342,8.1416,8.1268,8.1342,182000.0
2014-02-04 13:55:00,10.97,10.98,10.97,10.97,170000.0,8.1342,8.1416,8.1342,8.1342,170000.0
2014-02-04 14:00:00,10.97,10.97,10.96,10.97,98800.0,8.1342,8.1342,8.1268,8.1342,98800.0
2014-02-04 14:05:00,10.97,10.98,10.96,10.97,60000.0,8.1342,8.1416,8.1268,8.1342,60000.0
2014-02-04 14:10:00,10.97,10.99,10.97,10.99,33600.0,8.1342,8.1491,8.1342,8.1491,33600.0
2014-02-04 14:15:00,10.99,10.99,10.97,10.97,291200.0,8.1491,8.1491,8.1342,8.1342,291200.0
2014-02-04 14:20:00,10.97,10.98,10.96,10.97,35600.0,8.1342,8.1416,8.1268,8.1342,35600.0
2014-02-04 14:25:00,10.97,10.97,10.96,10.96,32800.0,8.1342,8.1342,8.1268,8.1268,32800.0
2014-02-04 14:30:00,10.96,10.96,10.94,10.94,198400.0,8.1268,8.1268,8.112,8.112,198400.0
2014-02-04 14:35:00,10.94,10.94,10.93,10.93,284000.0,8.112,8.112,8.1046,8.1046,284000.0
2014-02-04 14:40:00,10.93,10.94,10.93,10.93,90000.0,8.1046,8.112,8.1046,8.1046,90000.0
2014-02-04 14:45:00,10.93,10.94,10.93,10.93,66800.0,8.1046,8.112,8.1046,8.1046,66800.0
2014-02-04 14:50:00,10.93,10.95,10.93,10.94,75200.0,8.1046,8.1194,8.1046,8.112,75200.0
2014-02-04 14:55:00,10.94,10.96,10.94,10.95,107600.0,8.112,8.1268,8.112,8.1194,107600.0
2014-02-04 15:00:00,10.96,10.97,10.95,10.95,118000.0,8.1268,8.1342,8.1194,8.1194,118000.0
2014-02-04 15:05:00,10.95,10.97,10.94,10.96,343200.0,8.1194,8.1342,8.112,8.1268,343200.0
2014-02-04 15:10:00,10.96,10.97,10.95,10.97,424800.0,8.1268,8.1342,8.1194,8.1342,424800.0
2014-02-04 15:15:00,10.97,10.98,10.96,10.97,109600.0,8.1342,8.1416,8.1268,8.1342,109600.0
2014-02-04 15:20:00,10.97,10.98,10.96,10.96,181200.0,8.1342,8.1416,8.1268,8.1268,181200.0
2014-02-04 15:25:00,10.97,10.97,10.94,10.95,600000.0,8.1342,8.1342,8.112,8.1194,600000.0
2014-02-04 15:30:00,10.95,10.96,10.94,10.95,294000.0,8.1194,8.1268,8.112,8.1194,294000.0
2014-02-04 15:35:00,10.95,10.97,10.95,10.97,227200.0,8.1194,8.1342,8.1194,8.1342,227200.0
2014-02-04 15:40:00,10.97,10.99,10.96,10.97,272000.0,8.1342,8.1491,8.1268,8.1342,272000.0
2014-02-04 15:45:00,10.97,10.98,10.97,10.97,238800.0,8.1342,8.1416,8.1342,8.1342,238800.0
2014-02-04 15:50:00,10.97,10.98,10.96,10.98,310400.0,8.1342,8.1416,8.1268,8.1416,310400.0
2014-02-04 15:55:00,10.98,10.99,10.97,10.97,499600.0,8.1416,8.1491,8.1342,8.1342,499600.0
2014-02-05 09:30:00,11.1,11.21,11.05,11.17,914400.0,8.2306,8.3122,8.1935,8.2825,914400.0
2014-02-05 09:35:00,11.17,11.37,11.16,11.35,1134800.0,8.2825,8.4308,8.2751,8.416,1134800.0
2014-02-05 09:40:00,11.35,11.35,11.23,11.23,848000.0,8.416,8.416,8.327,8.327,848000.0
2014-02-05 09:45:00,11.23,11.25,11.18,11.18,687200.0,8.327,8.3418,8.2899,8.2899,687200.0
2014-02-05 09:50:00,11.18,11.18,11.15,11.18,396000.0,8.2899,8.2899,8.2677,8.2899,396000.0
2014-02-05 09:55:00,11.18,11.24,11.15,11.23,869600.0,8.2899,8.3344,8.2677,8.327,869600.0
2014-02-05 10:00:00,11.23,11.31,11.23,11.29,477200.0,8.327,8.3863,8.327,8.3715,477200.0
2014-02-05 10:05:00,11.3,11.31,11.23,11.24,1026800.0,8.3789,8.3863,8.327,8.3344,1026800.0
2014-02-05 10:10:00,11.24,11.28,11.23,11.25,433600.0,8.3344,8.3641,8.327,8.3418,433600.0
2014-02-05 10:15:00,11.25,11.25,11.22,11.24,376400.0,8.3418,8.3418,8.3196,8.3344,376400.0
2014-02-05 10:20:00,11.24,11.25,11.21,11.22,444400.0,8.3344,8.3418,8.3122,8.3196,444400.0
2014-02-05 10:25:00,11.22,11.25,11.21,11.21,495600.0,8.3196,8.3418,8.3122,8.3122,495600.0
2014-02-05 10:30:00,11.21,11.22,11.18,11.2,491600.0,8.3122,8.3196,8.2899,8.3048,491600.0
2014-02-05 10:35:00,11.2,11.21,11.17,11.19,110400.0,8.3048,8.3122,8.2825,8.2974,110400.0
2014-02-05 10:40:00,11.19,11.2,11.18,11.19,153200.0,8.2974,8.3048,8.2899,8.2974,153200.0
2014-02-05 10:45:00,11.19,11.19,11.17,11.19,187600.0,8.2974,8.2974,8.2825,8.2974,187600.0
2014-02-05 10:50:00,11.18,11.2,11.17,11.19,118400.0,8.2899,8.3048,8.2825,8.2974,118400.0
2014-02-05 10:55:00,11.19,11.2,11.17,11.17,108400.0,8.2974,8.3048,8.2825,8.2825,108400.0
2014-02-05 11:00:00,11.17,11.17,11.14,11.15,88000.0,8.2825,8.2825,8.2603,8.2677,88000.0
2014-02-05 11:05:00,11.15,11.17,11.13,11.15,224400.0,8.2677,8.2825,8.2529,8.2677,224400.0
2014-02-05 11:10:00,11.15,11.17,11.15,11.17,114400.0,8.2677,8.2825,8.2677,8.2825,114400.0
2014-02-05 11:15:00,11.17,11.18,11.13,11.13,130800.0,8.2825,8.2899,8.2529,8.2529,130800.0
2014-02-05 11:20:00,11.13,11.15,11.13,11.14,69600.0,8.2529,8.2677,8.2529,8.2603,69600.0
2014-02-05 11:25:00,11.13,11.18,11.13,11.18,60800.0,8.2529,8.2899,8.2529,8.2899,60800.0
2014-02-05 11:30:00,11.18,11.18,11.15,11.16,74400.0,8.2899,8.2899,8.2677,8.2751,74400.0
2014-02-05 11:35:00,11.15,11.16,11.14,11.14,74400.0,8.2677,8.2751,8.2603,8.2603,74400.0
2014-02-05 11:40:00,11.14,11.15,11.13,11.14,152800.0,8.2603,8.2677,8.2529,8.2603,152800.0
2014-02-05 11:45:00,11.14,11.18,11.14,11.17,138000.0,8.2603,8.2899,8.2603,8.2825,138000.0
2014-02-05 11:50:00,11.17,11.18,11.15,11.15,86000.0,8.2825,8.2899,8.2677,8.2677,86000.0
2014-02-05 11:55:00,11.15,11.17,11.15,11.16,285200.0,8.2677,8.2825,8.2677,8.2751,285200.0
2014-02-05 12:00:00,11.16,11.17,11.15,11.15,118800.0,8.2751,8.2825,8.2677,8.2677,118800.0
2014-02-05 12:05:00,11.15,11.18,11.15,11.16,127600.0,8.2677,8.2899,8.2677,8.2751,127600.0
2014-02-05 12:10:00,11.15,11.17,11.15,11.16,55600.0,8.2677,8.2825,8.2677,8.2751,55600.0
2014-02-05 12:15:00,11.16,11.16,11.15,11.16,45200.0,8.2751,8.2751,8.2677,8.2751,45200.0
2014-02-05 12:20:00,11.16,11.17,11.16,11.16,111600.0,8.2751,8.2825,8.2751,8.2751,111600.0
2014-02-05 12:25:00,11.15,11.16,11.13,11.13,174000.0,8.2677,8.2751,8.2529,8.2529,174000.0
2014-02-05 12:30:00,11.13,11.13,11.11,11.12,68400.0,8.2529,8.2529,8.238,8.2454,68400.0
2014-02-05 12:35:00,11.11,11.12,11.09,11.09,85600.0,8.238,8.2454,8.2232,8.2232,85600.0
2014-02-05 12:40:00,11.1,11.11,11.1,11.1,61600.0,8.2306,8.238,8.2306,8.2306,61600.0
2014-02-05 12:45:00,11.1,11.12,11.1,11.12,149600.0,8.2306,8.2454,8.2306,8.2454,149600.0
2014-02-05 12:50:00,11.13,11.14,11.13,11.13,77200.0,8.2529,8.2603,8.2529,8.2529,77200.0
2014-02-05 12:55:00,11.13,11.13,11.12,11.13,63200.0,8.2529,8.2529,8.2454,8.2529,63200.0
2014-02-05 13:00:00,11.12,11.13,11.11,11.13,88800.0,8.2454,8.2529,8.238,8.2529,88800.0
2014-02-05 13:05:00,11.13,11.17,11.13,11.17,128000.0,8.2529,8.2825,8.2529,8.2825,128000.0
2014-02-05 13:10:00,11.16,11.16,11.12,11.13,127600.0,8.2751,8.2751,8.2454,8.2529,127600.0
2014-02-05 13:15:00,11.13,11.13,11.12,11.13,169600.0,8.2529,8.2529,8.2454,8.2529,169600.0
2014-02-05 13:20:00,11.12,11.13,11.11,11.12,172400.0,8.2454,8.2529,8.238,8.2454,172400.0
2014-02-05 13:25:00,11.12,11.13,11.11,11.12,110400.0,8.2454,8.2529,8.238,8.2454,110400.0
2014-02-05 13:30:00,11.12,11.12,11.11,11.11,38400.0,8.2454,8.2454,8.238,8.238,38400.0
2014-02-05 13:35:00,11.11,11.12,11.1,11.12,64800.0,8.238,8.2454,8.2306,8.2454,64800.0
2014-02-05 13:40:00,11.12,11.13,11.12,11.13,77600.0,8.2454,8.2529,8.2454,8.2529,77600.0
2014-02-05 13:45:00,11.13,11.13,11.11,11.12,43200.0,8.2529,8.2529,8.238,8.2454,43200.0
2014-02-05 13:50:00,11.11,11.13,11.11,11.12,52000.0,8.238,8.2529,8.238,8.2454,52000.0
2014-02-05 13:55:00,11.12,11.13,11.11,11.11,60800.0,8.2454,8.2529,8.238,8.238,60800.0
2014-02-05 14:00:00,11.11,11.12,11.11,11.11,65600.0,8.238,8.2454,8.238,8.238,65600.0
2014-02-05 14:05:00,11.11,11.11,11.09,11.1,68000.0,8.238,8.238,8.2232,8.2306,68000.0
2014-02-05 14:10:00,11.1,11.1,11.09,11.1,110800.0,8.2306,8.2306,8.2232,8.2306,110800.0
2014-02-05 14:15:00,11.1,11.11,11.1,11.1,89200.0,8.2306,8.238,8.2306,8.2306,89200.0
2014-02-05 14:20:00,11.1,11.11,11.1,11.1,44800.0,8.2306,8.238,8.2306,8.2306,44800.0
2014-02-05 14:25:00,11.1,11.11,11.1,11.11,52000.0,8.2306,8.238,8.2306,8.238,52000.0
2014-02-05 14:30:00,11.11,11.13,11.1,11.12,95200.0,8.238,8.2529,8.2306,8.2454,95200.0
2014-02-05 14:35:00,11.12,11.12,11.09,11.09,132400.0,8.2454,8.2454,8.2232,8.2232,132400.0
2014-02-05 14:40:00,11.09,11.1,11.09,11.1,347200.0,8.2232,8.2306,8.2232,8.2306,347200.0
2014-02-05 14:45:00,11.1,11.1,11.09,11.09,181200.0,8.2306,8.2306,8.2232,8.2232,181200.0
2014-02-05 14:50:00,11.09,11.09,11.07,11.07,124800.0,8.2232,8.2232,8.2084,8.2084,124800.0
2014-02-05 14:55:00,11.07,11.09,11.06,11.09,152800.0,8.2084,8.2232,8.201,8.2232,152800.0
2014-02-05 15:00:00,11.09,11.1,11.08,11.08,252400.0,8.2232,8.2306,8.2158,8.2158,252400.0
2014-02-05 15:05:00,11.07,11.09,11.06,11.07,130400.0,8.2084,8.2232,8.201,8.2084,130400.0
2014-02-05 15:10:00,11.07,11.08,11.07,11.08,122800.0,8.2084,8.2158,8.2084,8.2158,122800.0
2014-02-05 15:15:00,11.08,11.09,11.07,11.09,246400.0,8.2158,8.2232,8.2084,8.2232,246400.0
2014-02-05 15:20:00,11.09,11.1,11.08,11.09,172400.0,8.2232,8.2306,8.2158,8.2232,172400.0
2014-02-05 15:25:00,11.09,11.12,11.09,11.12,348400.0,8.2232,8.2454,8.2232,8.2454,348400.0
2014-02-05 15:30:00,11.12,11.12,11.11,11.12,171600.0,8.2454,8.2454,8.238,8.2454,171600.0
2014-02-05 15:35:00,11.12,11.12,11.1,11.11,451200.0,8.2454,8.2454,8.2306,8.238,451200.0
2014-02-05 15:40:00,11.11,11.11,11.09,11.09,545200.0,8.238,8.238,8.2232,8.2232,545200.0
2014-02-05 15:45:00,11.09,11.11,11.09,11.1,544000.0,8.2232,8.238,8.2232,8.2306,544000.0
2014-02-05 15:50:00,11.09,11.1,11.07,11.08,864400.0,8.2232,8.2306,8.2084,8.2158,864400.0
2014-02-05 15:55:00,11.08,11.09,11.06,11.06,1276000.0,8.2158,8.2232,8.201,8.201,1276000.0
2014-02-06 09:30:00,11.05,11.14,11.02,11.13,350000.0,8.1935,8.2603,8.1713,8.2529,350000.0
2014-02-06 09:35:00,11.13,11.14,11.1,11.12,151600.0,8.2529,8.2603,8.2306,8.2454,151600.0
2014-02-06 09:40:00,11.12,11.14,11.09,11.12,94400.0,8.2454,8.2603,8.2232,8.2454,94400.0
2014-02-06 09:45:00,11.12,11.12,11.09,11.1,39200.0,8.2454,8.2454,8.2232,8.2306,39200.0
2014-02-06 09:50:00,11.11,11.11,11.1,11.1,58400.0,8.238,8.238,8.2306,8.2306,58400.0
2014-02-06 09:55:00,11.1,11.1,11.09,11.1,74000.0,8.2306,8.2306,8.2232,8.2306,74000.0
2014-02-06 10:00:00,11.1,11.1,11.09,11.1,119200.0,8.2306,8.2306,8.2232,8.2306,119200.0
2014-02-06 10:05:00,11.1,11.1,11.09,11.1,122000.0,8.2306,8.2306,8.2232,8.2306,122000.0
2014-02-06 10:10:00,11.09,11.1,11.08,11.09,69600.0,8.2232,8.2306,8.2158,8.2232,69600.0
2014-02-06 10:15:00,11.09,11.1,11.09,11.1,173200.0,8.2232,8.2306,8.2232,8.2306,173200.0
2014-02-06 10:20:00,11.1,11.1,11.09,11.1,140000.0,8.2306,8.2306,8.2232,8.2306,140000.0
2014-02-06 10:25:00,11.1,11.1,11.08,11.1,94400.0,8.2306,8.2306,8.2158,8.2306,94400.0
2014-02-06 10:30:00,11.1,11.1,11.1,11.1,103200.0,8.2306,8.2306,8.2306,8.2306,103200.0
2014-02-06 10:35:00,11.1,11.1,11.09,11.1,117600.0,8.2306,8.2306,8.2232,8.2306,117600.0
2014-02-06 10:40:00,11.1,11.12,11.1,11.11,131600.0,8.2306,8.2454,8.2306,8.238,131600.0
2014-02-06 10:45:00,11.11,11.14,11.11,11.13,65600.0,8.238,8.2603,8.238,8.2529,65600.0
2014-02-06 10:50:00,11.13,11.14,11.12,11.13,46400.0,8.2529,8.2603,8.2454,8.2529,46400.0
2014-02-06 10:55:00,11.14,11.16,11.13,11.16,80400.0,8.2603,8.2751,8.2529,8.2751,80400.0
2014-02-06 11:00:00,11.16,11.17,11.13,11.14,59200.0,8.2751,8.2825,8.2529,8.2603,59200.0
2014-02-06 11:05:00,11.13,11.14,11.13,11.13,38400.0,8.2529,8.2603,8.2529,8.2529,38400.0
2014-02-06 11:10:00,11.13,11.13,11.12,11.13,33600.0,8.2529,8.2529,8.2454,8.2529,33600.0
2014-02-06 11:15:00,11.13,11.13,11.12,11.12,42000.0,8.2529,8.2529,8.2454,8.2454,42000.0
2014-02-06 11:20:00,11.12,11.12,11.1,11.1,102400.0,8.2454,8.2454,8.2306,8.2306,102400.0
2014-02-06 11:25:00,11.1,11.11,11.08,11.08,153600.0,8.2306,8.238,8.2158,8.2158,153600.0
2014-02-06 11:30:00,11.08,11.12,11.08,11.1,90400.0,8.2158,8.2454,8.2158,8.2306,90400.0
2014-02-06 11:35:00,11.1,11.12,11.1,11.11,56000.0,8.2306,8.2454,8.2306,8.238,56000.0
2014-02-06 11:40:00,11.11,11.13,11.11,11.12,68400.0,8.238,8.2529,8.238,8.2454,68400.0
2014-02-06 11:45:00,11.12,11.13,11.12,11.13,28800.0,8.2454,8.2529,8.2454,8.2529,28800.0
2014-02-06 11:50:00,11.13,11.15,11.13,11.13,49600.0,8.2529,8.2677,8.2529,8.2529,49600.0
2014-02-06 11:55:00,11.13,11.13,11.13,11.13,40400.0,8.2529,8.2529,8.2529,8.2529,40400.0
2014-02-06 12:00:00,11.13,11.14,11.13,11.14,28000.0,8.2529,8.2603,8.2529,8.2603,28000.0
2014-02-06 12:05:00,11.14,11.15,11.13,11.13,26800.0,8.2603,8.2677,8.2529,8.2529,26800.0
2014-02-06 12:10:00,11.13,11.13,11.11,11.11,80000.0,8.2529,8.2529,8.238,8.238,80000.0
2014-02-06 12:15:00,11.11,11.12,11.11,11.12,28800.0,8.238,8.2454,8.238,8.2454,28800.0
2014-02-06 12:20:00,11.12,11.12,11.11,11.11,47600.0,8.2454,8.2454,8.238,8.238,47600.0
2014-02-06 12:25:00,11.11,11.12,11.11,11.12,21600.0,8.238,8.2454,8.238,8.2454,21600.0
2014-02-06 12:30:00,11.12,11.13,11.11,11.12,38800.0,8.2454,8.2529,8.238,8.2454,38800.0
2014-02-06 12:35:00,11.12,11.12,11.11,11.12,29200.0,8.2454,8.2454,8.238,8.2454,29200.0
2014-02-06 12:40:00,11.12,11.13,11.12,11.12,41200.0,8.2454,8.2529,8.2454,8.2454,41200.0
2014-02-06 12:45:00,11.13,11.13,11.11,11.12,30000.0,8.2529,8.2529,8.238,8.2454,30000.0
2014-02-06 12:50:00,11.11,11.11,11.1,11.1,27200.0,8.238,8.238,8.2306,8.2306,27200.0
2014-02-06 12:55:00,11.1,11.11,11.1,11.1,34400.0,8.2306,8.238,8.2306,8.2306,34400.0
2014-02-06 13:00:00,11.1,11.11,11.1,11.1,165600.0,8.2306,8.238,8.2306,8.2306,165600.0
2014-02-06 13:05:00,11.1,11.11,11.1,11.1,63200.0,8.2306,8.238,8.2306,8.2306,63200.0
2014-02-06 13:10:00,11.1,11.1,11.09,11.1,30000.0,8.2306,8.2306,8.2232,8.2306,30000.0
2014-02-06 13:15:00,11.1,11.1,11.04,11.06,326000.0,8.2306,8.2306,8.1861,8.201,326000.0
2014-02-06 13:20:00,11.06,11.08,11.06,11.06,46000.0,8.201,8.2158,8.201,8.201,46000.0
2014-02-06 13:25:00,11.06,11.06,11.05,11.05,42800.0,8.201,8.201,8.1935,8.1935,42800.0
2014-02-06 13:30:00,11.05,11.07,11.05,11.06,113600.0,8.1935,8.2084,8.1935,8.201,113600.0
2014-02-06 13:35:00,11.06,11.06,11.06,11.06,56000.0,8.201,8.201,8.201,8.201,56000.0
2014-02-06 13:40:00,11.06,11.08,11.06,11.06,57600.0,8.201,8.2158,8.201,8.201,57600.0
2014-02-06 13:45:00,11.06,11.07,11.06,11.06,46400.0,8.201,8.2084,8.201,8.201,46400.0
2014-02-06 13:50:00,11.06,11.06,11.05,11.06,44400.0,8.201,8.201,8.1935,8.201,44400.0
2014-02-06 13:55:00,11.06,11.06,11.05,11.05,43200.0,8.201,8.201,8.1935,8.1935,43200.0
2014-02-06 14:00:00,11.06,11.08,11.06,11.07,52800.0,8.201,8.2158,8.201,8.2084,52800.0
2014-02-06 14:05:00,11.07,11.08,11.06,11.06,45200.0,8.2084,8.2158,8.201,8.201,45200.0
2014-02-06 14:10:00,11.06,11.07,11.06,11.06,87600.0,8.201,8.2084,8.201,8.201,87600.0
2014-02-06 14:15:00,11.06,11.07,11.06,11.06,88000.0,8.201,8.2084,8.201,8.201,88000.0
2014-02-06 14:20:00,11.06,11.07,11.06,11.06,110000.0,8.201,8.2084,8.201,8.201,110000.0
2014-02-06 14:25:00,11.06,11.06,11.06,11.06,889200.0,8.201,8.201,8.201,8.201,889200.0
2014-02-06 14:30:00,11.06,11.07,11.06,11.06,98000.0,8.201,8.2084,8.201,8.201,98000.0
2014-02-06 14:35:00,11.06,11.07,11.06,11.06,79600.0,8.201,8.2084,8.201,8.201,79600.0
2014-02-06 14:40:00,11.06,11.07,11.05,11.06,85600.0,8.201,8.2084,8.1935,8.201,85600.0
2014-02-06 14:45:00,11.06,11.06,11.05,11.06,57600.0,8.201,8.201,8.1935,8.201,57600.0
2014-02-06 14:50:00,11.06,11.06,11.05,11.06,59200.0,8.201,8.201,8.1935,8.201,59200.0
2014-02-06 14:55:00,11.06,11.06,11.05,11.06,66800.0,8.201,8.201,8.1935,8.201,66800.0
2014-02-06 15:00:00,11.06,11.07,11.04,11.05,98000.0,8.201,8.2084,8.1861,8.1935,98000.0
2014-02-06 15:05:00,11.05,11.06,11.05,11.06,98400.0,8.1935,8.201,8.1935,8.201,98400.0
2014-02-06 15:10:00,11.06,11.06,11.05,11.05,92400.0,8.201,8.201,8.1935,8.1935,92400.0
2014-02-06 15:15:00,11.06,11.06,11.05,11.05,114000.0,8.201,8.201,8.1935,8.1935,114000.0
2014-02-06 15:20:00,11.05,11.06,11.05,11.06,157200.0,8.1935,8.201,8.1935,8.201,157200.0
2014-02-06 15:25:00,11.06,11.07,11.06,11.06,119600.0,8.201,8.2084,8.201,8.201,119600.0
2014-02-06 15:30:00,11.07,11.08,11.06,11.08,818000.0,8.2084,8.2158,8.201,8.2158,818000.0
2014-02-06 15:35:00,11.08,11.09,11.07,11.09,184000.0,8.2158,8.2232,8.2084,8.2232,184000.0
2014-02-06 15:40:00,11.09,11.09,11.08,11.09,159600.0,8.2232,8.2232,8.2158,8.2232,159600.0
2014-02-06 15:45:00,11.09,11.1,11.08,11.09,206400.0,8.2232,8.2306,8.2158,8.2232,206400.0
2014-02-06 15:50:00,11.09,11.09,11.08,11.08,256800.0,8.2232,8.2232,8.2158,8.2158,256800.0
2014-02-06 15:55:00,11.08,11.09,11.08,11.09,285600.0,8.2158,8.2232,8.2158,8.2232,285600.0
2014-02-07 09:30:00,11.12,11.15,11.08,11.08,205600.0,8.2454,8.2677,8.2158,8.2158,205600.0
2014-02-07 09:35:00,11.09,11.18,11.09,11.12,129600.0,8.2232,8.2899,8.2232,8.2454,129600.0
2014-02-07 09:40:00,11.13,11.16,11.1,11.1,81200.0,8.2529,8.2751,8.2306,8.2306,81200.0
2014-02-07 09:45:00,11.11,11.11,11.08,11.09,89600.0,8.238,8.238,8.2158,8.2232,89600.0
2014-02-07 09:50:00,11.09,11.09,11.03,11.04,100400.0,8.2232,8.2232,8.1787,8.1861,100400.0
2014-02-07 09:55:00,11.04,11.04,10.97,10.98,358800.0,8.1861,8.1861,8.1342,8.1416,358800.0
2014-02-07 10:00:00,10.98,10.99,10.94,10.95,340800.0,8.1416,8.1491,8.112,8.1194,340800.0
2014-02-07 10:05:00,10.95,10.99,10.94,10.99,456400.0,8.1194,8.1491,8.112,8.1491,456400.0
2014-02-07 10:10:00,10.99,11.01,10.97,10.98,329200.0,8.1491,8.1639,8.1342,8.1416,329200.0
2014-02-07 10:15:00,10.97,11.04,10.97,11.01,262800.0,8.1342,8.1861,8.1342,8.1639,262800.0
2014-02-07 10:20:00,11.01,11.02,10.99,10.99,126400.0,8.1639,8.1713,8.1491,8.1491,126400.0
2014-02-07 10:25:00,10.99,11.01,10.99,11.01,97200.0,8.1491,8.1639,8.1491,8.1639,97200.0
2014-02-07 10:30:00,11.02,11.03,11.01,11.01,36800.0,8.1713,8.1787,8.1639,8.1639,36800.0
2014-02-07 10:35:00,11.02,11.02,10.99,11.02,102400.0,8.1713,8.1713,8.1491,8.1713,102400.0
2014-02-07 10:40:00,11.02,11.02,11.01,11.02,121600.0,8.1713,8.1713,8.1639,8.1713,121600.0
2014-02-07 10:45:00,11.02,11.04,11.02,11.03,58400.0,8.1713,8.1861,8.1713,8.1787,58400.0
2014-02-07 10:50:00,11.04,11.04,11.02,11.03,54000.0,8.1861,8.1861,8.1713,8.1787,54000.0
2014-02-07 10:55:00,11.04,11.04,11.03,11.04,106400.0,8.1861,8.1861,8.1787,8.1861,106400.0
2014-02-07 11:00:00,11.04,11.05,11.03,11.03,58000.0,8.1861,8.1935,8.1787,8.1787,58000.0
2014-02-07 11:05:00,11.03,11.06,11.03,11.05,100800.0,8.1787,8.201,8.1787,8.1935,100800.0
2014-02-07 11:10:00,11.05,11.06,11.05,11.05,204000.0,8.1935,8.201,8.1935,8.1935,204000.0
2014-02-07 11:15:00,11.05,11.06,11.03,11.03,101200.0,8.1935,8.201,8.1787,8.1787,101200.0
2014-02-07 11:20:00,11.03,11.04,11.02,11.03,87200.0,8.1787,8.1861,8.1713,8.1787,87200.0
2014-02-07 11:25:00,11.03,11.03,11.0,11.01,94400.0,8.1787,8.1787,8.1565,8.1639,94400.0
2014-02-07 11:30:00,11.01,11.01,11.0,11.0,122800.0,8.1639,8.1639,8.1565,8.1565,122800.0
2014-02-07 11:35:00,11.0,11.0,10.99,10.99,71200.0,8.1565,8.1565,8.1491,8.1491,71200.0
2014-02-07 11:40:00,10.99,10.99,10.97,10.97,75600.0,8.1491,8.1491,8.1342,8.1342,75600.0
2014-02-07 11:45:00,10.97,10.98,10.97,10.97,147200.0,8.1342,8.1416,8.1342,8.1342,147200.0
2014-02-07 11:50:00,10.97,10.97,10.95,10.96,263200.0,8.1342,8.1342,8.1194,8.1268,263200.0
2014-02-07 11:55:00,10.96,10.97,10.96,10.96,54000.0,8.1268,8.1342,8.1268,8.1268,54000.0
2014-02-07 12:00:00,10.96,10.96,10.94,10.95,146000.0,8.1268,8.1268,8.112,8.1194,146000.0
2014-02-07 12:05:00,10.95,10.96,10.95,10.95,41600.0,8.1194,8.1268,8.1194,8.1194,41600.0
2014-02-07 12:10:00,10.95,10.96,10.95,10.95,59200.0,8.1194,8.1268,8.1194,8.1194,59200.0
2014-02-07 12:15:00,10.95,10.95,10.95,10.95,38400.0,8.1194,8.1194,8.1194,8.1194,38400.0
2014-02-07 12:20:00,10.95,10.95,10.93,10.93,217600.0,8.1194,8.1194,8.1046,8.1046,217600.0
2014-02-07 12:25:00,10.93,10.95,10.93,10.94,340400.0,8.1046,8.1194,8.1046,8.112,340400.0
2014-02-07 12:30:00,10.94,10.95,10.94,10.94,332800.0,8.112,8.1194,8.112,8.112,332800.0
2014-02-07 12:35:00,10.94,10.95,10.93,10.95,99200.0,8.112,8.1194,8.1046,8.1194,99200.0
2014-02-07 12:40:00,10.94,10.95,10.93,10.94,292400.0,8.112,8.1194,8.1046,8.112,292400.0
2014-02-07 12:45:00,10.95,10.95,10.94,10.94,240400.0,8.1194,8.1194,8.112,8.112,240400.0
2014-02-07 12:50:00,10.94,10.95,10.94,10.95,200400.0,8.112,8.1194,8.112,8.1194,200400.0
2014-02-07 12:55:00,10.95,10.96,10.94,10.96,200800.0,8.1194,8.1268,8.112,8.1268,200800.0
2014-02-07 13:00:00,10.96,10.97,10.95,10.97,212400.0,8.1268,8.1342,8.1194,8.1342,212400.0
2014-02-07 13:05:00,10.97,11.0,10.97,10.99,286800.0,8.1342,8.1565,8.1342,8.1491,286800.0
2014-02-07 13:10:00,11.0,11.02,10.99,11.01,120800.0,8.1565,8.1713,8.1491,8.1639,120800.0
2014-02-07 13:15:00,11.02,11.02,11.0,11.01,76800.0,8.1713,8.1713,8.1565,8.1639,76800.0
2014-02-07 13:20:00,11.01,11.01,11.01,11.01,22400.0,8.1639,8.1639,8.1639,8.1639,22400.0
2014-02-07 13:25:00,11.01,11.02,11.01,11.01,75200.0,8.1639,8.1713,8.1639,8.1639,75200.0
2014-02-07 13:30:00,11.01,11.02,11.01,11.01,113600.0,8.1639,8.1713,8.1639,8.1639,113600.0
2014-02-07 13:35:00,11.01,11.02,11.01,11.01,64800.0,8.1639,8.1713,8.1639,8.1639,64800.0
2014-02-07 13:40:00,11.01,11.03,11.01,11.03,70800.0,8.1639,8.1787,8.1639,8.1787,70800.0
2014-02-07 13:45:00,11.03,11.04,11.02,11.02,149200.0,8.1787,8.1861,8.1713,8.1713,149200.0
2014-02-07 13:50:00,11.02,11.02,11.01,11.01,44800.0,8.1713,8.1713,8.1639,8.1639,44800.0
2014-02-07 13:55:00,11.01,11.01,10.99,10.99,121600.0,8.1639,8.1639,8.1491,8.1491,121600.0
2014-02-07 14:00:00,10.99,10.99,10.97,10.97,174400.0,8.1491,8.1491,8.1342,8.1342,174400.0
2014-02-07 14:05:00,10.98,10.99,10.97,10.98,62800.0,8.1416,8.1491,8.1342,8.1416,62800.0
2014-02-07 14:10:00,10.98,11.01,10.98,11.01,226000.0,8.1416,8.1639,8.1416,8.1639,226000.0
2014-02-07 14:15:00,11.0,11.02,11.0,11.0,93200.0,8.1565,8.1713,8.1565,8.1565,93200.0
2014-02-07 14:20:00,11.01,11.02,11.01,11.02,80800.0,8.1639,8.1713,8.1639,8.1713,80800.0
2014-02-07 14:25:00,11.02,11.02,11.01,11.01,41200.0,8.1713,8.1713,8.1639,8.1639,41200.0
2014-02-07 14:30:00,11.01,11.02,11.01,11.01,46400.0,8.1639,8.1713,8.1639,8.1639,46400.0
2014-02-07 14:35:00,11.01,11.02,11.01,11.01,31600.0,8.1639,8.1713,8.1639,8.1639,31600.0
2014-02-07 14:40:00,11.01,11.02,11.01,11.02,33600.0,8.1639,8.1713,8.1639,8.1713,33600.0
2014-02-07 14:45:00,11.02,11.03,11.01,11.02,90000.0,8.1713,8.1787,8.1639,8.1713,90000.0
2014-02-07 14:50:00,11.01,11.02,11.01,11.02,39600.0,8.1639,8.1713,8.1639,8.1713,39600.0
2014-02-07 14:55:00,11.02,11.02,11.0,11.01,157200.0,8.1713,8.1713,8.1565,8.1639,157200.0
2014-02-07 15:00:00,11.02,11.04,11.01,11.03,48800.0,8.1713,8.1861,8.1639,8.1787,48800.0
2014-02-07 15:05:00,11.04,11.04,11.01,11.01,128400.0,8.1861,8.1861,8.1639,8.1639,128400.0
2014-02-07 15:10:00,11.01,11.02,11.01,11.01,121200.0,8.1639,8.1713,8.1639,8.1639,121200.0
2014-02-07 15:15:00,11.01,11.01,11.0,11.01,188000.0,8.1639,8.1639,8.1565,8.1639,188000.0
2014-02-07 15:20:00,11.01,11.02,11.01,11.02,47600.0,8.1639,8.1713,8.1639,8.1713,47600.0
2014-02-07 15:25:00,11.02,11.03,11.02,11.03,78400.0,8.1713,8.1787,8.1713,8.1787,78400.0
2014-02-07 15:30:00,11.03,11.04,11.03,11.04,96400.0,8.1787,8.1861,8.1787,8.1861,96400.0
2014-02-07 15:35:00,11.05,11.06,11.04,11.05,103200.0,8.1935,8.201,8.1861,8.1935,103200.0
2014-02-07 15:40:00,11.05,11.05,11.04,11.05,153600.0,8.1935,8.1935,8.1861,8.1935,153600.0
2014-02-07 15:45:00,11.05,11.06,11.03,11.03,258000.0,8.1935,8.201,8.1787,8.1787,258000.0
2014-02-07 15:50:00,11.03,11.06,11.03,11.06,771200.0,8.1787,8.201,8.1787,8.201,771200.0
2014-02-07 15:55:00,11.06,11.06,11.05,11.05,1171600.0,8.201,8.201,8.1935,8.1935,1171600.0
2014-02-10 09:30:00,11.08,11.17,11.02,11.02,132000.0,8.2158,8.2825,8.1713,8.1713,132000.0
2014-02-10 09:35:00,11.03,11.05,10.94,10.96,666400.0,8.1787,8.1935,8.112,8.1268,666400.0
2014-02-10 09:40:00,10.97,10.98,10.9,10.9,139600.0,8.1342,8.1416,8.0823,8.0823,139600.0
2014-02-10 09:45:00,10.91,10.93,10.87,10.88,205600.0,8.0897,8.1046,8.0601,8.0675,205600.0
2014-02-10 09:50:00,10.88,10.88,10.83,10.85,169600.0,8.0675,8.0675,8.0304,8.0452,169600.0
2014-02-10 09:55:00,10.85,10.88,10.84,10.87,130400.0,8.0452,8.0675,8.0378,8.0601,130400.0
2014-02-10 10:00:00,10.87,10.88,10.85,10.88,113200.0,8.0601,8.0675,8.0452,8.0675,113200.0
2014-02-10 10:05:00,10.88,10.94,10.88,10.93,241200.0,8.0675,8.112,8.0675,8.1046,241200.0
2014-02-10 10:10:00,10.93,10.95,10.92,10.93,243600.0,8.1046,8.1194,8.0971,8.1046,243600.0
2014-02-10 10:15:00,10.93,10.96,10.93,10.95,120000.0,8.1046,8.1268,8.1046,8.1194,120000.0
2014-02-10 10:20:00,10.95,10.99,10.95,10.99,186400.0,8.1194,8.1491,8.1194,8.1491,186400.0
2014-02-10 10:25:00,10.99,11.01,10.99,11.0,124400.0,8.1491,8.1639,8.1491,8.1565,124400.0
2014-02-10 10:30:00,11.0,11.0,10.97,10.97,166000.0,8.1565,8.1565,8.1342,8.1342,166000.0
2014-02-10 10:35:00,10.97,10.99,10.95,10.97,188400.0,8.1342,8.1491,8.1194,8.1342,188400.0
2014-02-10 10:40:00,10.98,10.98,10.95,10.95,148000.0,8.1416,8.1416,8.1194,8.1194,148000.0
2014-02-10 10:45:00,10.95,10.95,10.9,10.9,64000.0,8.1194,8.1194,8.0823,8.0823,64000.0
2014-02-10 10:50:00,10.9,10.91,10.89,10.89,58400.0,8.0823,8.0897,8.0749,8.0749,58400.0
2014-02-10 10:55:00,10.89,10.92,10.88,10.92,143200.0,8.0749,8.0971,8.0675,8.0971,143200.0
2014-02-10 11:00:00,10.92,10.92,10.9,10.9,174400.0,8.0971,8.0971,8.0823,8.0823,174400.0
2014-02-10 11:05:00,10.9,10.93,10.9,10.92,89200.0,8.0823,8.1046,8.0823,8.0971,89200.0
2014-02-10 11:10:00,10.92,10.93,10.92,10.92,26400.0,8.0971,8.1046,8.0971,8.0971,26400.0
2014-02-10 11:15:00,10.92,10.94,10.92,10.94,26000.0,8.0971,8.112,8.0971,8.112,26000.0
2014-02-10 11:20:00,10.93,10.94,10.92,10.92,41600.0,8.1046,8.112,8.0971,8.0971,41600.0
2014-02-10 11:25:00,10.92,10.93,10.92,10.92,39600.0,8.0971,8.1046,8.0971,8.0971,39600.0
2014-02-10 11:30:00,10.92,10.94,10.89,10.92,352000.0,8.0971,8.112,8.0749,8.0971,352000.0
2014-02-10 11:35:00,10.92,10.92,10.9,10.92,32000.0,8.0971,8.0971,8.0823,8.0971,32000.0
2014-02-10 11:40:00,10.92,10.95,10.92,10.94,27600.0,8.0971,8.1194,8.0971,8.112,27600.0
2014-02-10 11:45:00,10.94,10.96,10.94,10.95,16000.0,8.112,8.1268,8.112,8.1194,16000.0
2014-02-10 11:50:00,10.95,10.97,10.95,10.95,45600.0,8.1194,8.1342,8.1194,8.1194,45600.0
2014-02-10 11:55:00,10.95,10.96,10.95,10.96,18800.0,8.1194,8.1268,8.1194,8.1268,18800.0
2014-02-10 12:00:00,10.96,10.96,10.95,10.95,26000.0,8.1268,8.1268,8.1194,8.1194,26000.0
2014-02-10 12:05:00,10.95,10.96,10.95,10.96,19200.0,8.1194,8.1268,8.1194,8.1268,19200.0
2014-02-10 12:10:00,10.95,10.96,10.95,10.96,33200.0,8.1194,8.1268,8.1194,8.1268,33200.0
2014-02-10 12:15:00,10.96,10.97,10.96,10.97,30000.0,8.1268,8.1342,8.1268,8.1342,30000.0
2014-02-10 12:20:00,10.97,10.97,10.96,10.97,22400.0,8.1342,8.1342,8.1268,8.1342,22400.0
2014-02-10 12:25:00,10.97,10.97,10.96,10.97,34400.0,8.1342,8.1342,8.1268,8.1342,34400.0
2014-02-10 12:30:00,10.97,10.99,10.97,10.99,67200.0,8.1342,8.1491,8.1342,8.1491,67200.0
2014-02-10 12:35:00,10.99,11.01,10.99,11.0,63200.0,8.1491,8.1639,8.1491,8.1565,63200.0
2014-02-10 12:40:00,11.0,11.01,11.0,11.01,98800.0,8.1565,8.1639,8.1565,8.1639,98800.0
2014-02-10 12:45:00,11.01,11.02,11.01,11.01,26400.0,8.1639,8.1713,8.1639,8.1639,26400.0
2014-02-10 12:50:00,11.01,11.01,11.01,11.01,27200.0,8.1639,8.1639,8.1639,8.1639,27200.0
2014-02-10 12:55:00,11.01,11.01,11.01,11.01,29600.0,8.1639,8.1639,8.1639,8.1639,29600.0
2014-02-10 13:00:00,11.01,11.01,11.01,11.01,16800.0,8.1639,8.1639,8.1639,8.1639,16800.0
2014-02-10 13:05:00,11.01,11.02,11.01,11.01,35200.0,8.1639,8.1713,8.1639,8.1639,35200.0
2014-02-10 13:10:00,11.01,11.01,11.0,11.0,27200.0,8.1639,8.1639,8.1565,8.1565,27200.0
2014-02-10 13:15:00,11.0,11.02,11.0,11.01,48800.0,8.1565,8.1713,8.1565,8.1639,48800.0
2014-02-10 13:20:00,11.01,11.02,11.01,11.02,52000.0,8.1639,8.1713,8.1639,8.1713,52000.0
2014-02-10 13:25:00,11.02,11.02,11.02,11.02,31200.0,8.1713,8.1713,8.1713,8.1713,31200.0
2014-02-10 13:30:00,11.02,11.03,11.02,11.02,46800.0,8.1713,8.1787,8.1713,8.1713,46800.0
2014-02-10 13:35:00,11.02,11.03,11.02,11.03,25200.0,8.1713,8.1787,8.1713,8.1787,25200.0
2014-02-10 13:40:00,11.03,11.03,11.02,11.03,30000.0,8.1787,8.1787,8.1713,8.1787,30000.0
2014-02-10 13:45:00,11.03,11.04,11.03,11.04,54000.0,8.1787,8.1861,8.1787,8.1861,54000.0
2014-02-10 13:50:00,11.03,11.04,11.03,11.03,49600.0,8.1787,8.1861,8.1787,8.1787,49600.0
2014-02-10 13:55:00,11.03,11.04,11.03,11.04,42000.0,8.1787,8.1861,8.1787,8.1861,42000.0
2014-02-10 14:00:00,11.04,11.04,11.02,11.02,128400.0,8.1861,8.1861,8.1713,8.1713,128400.0
2014-02-10 14:05:00,11.02,11.02,11.0,11.0,86800.0,8.1713,8.1713,8.1565,8.1565,86800.0
2014-02-10 14:10:00,11.0,11.0,10.99,11.0,29200.0,8.1565,8.1565,8.1491,8.1565,29200.0
2014-02-10 14:15:00,11.0,11.03,11.0,11.03,15600.0,8.1565,8.1787,8.1565,8.1787,15600.0
2014-02-10 14:20:00,11.03,11.04,11.02,11.03,35600.0,8.1787,8.1861,8.1713,8.1787,35600.0
2014-02-10 14:25:00,11.02,11.02,11.0,11.0,40400.0,8.1713,8.1713,8.1565,8.1565,40400.0
2014-02-10 14:30:00,11.0,11.01,11.0,11.01,64800.0,8.1565,8.1639,8.1565,8.1639,64800.0
2014-02-10 14:35:00,11.01,11.03,11.01,11.03,33600.0,8.1639,8.1787,8.1639,8.1787,33600.0
2014-02-10 14:40:00,11.03,11.03,11.02,11.02,18800.0,8.1787,8.1787,8.1713,8.1713,18800.0
2014-02-10 14:45:00,11.02,11.03,11.02,11.03,17600.0,8.1713,8.1787,8.1713,8.1787,17600.0
2014-02-10 14:50:00,11.03,11.03,11.02,11.03,28000.0,8.1787,8.1787,8.1713,8.1787,28000.0
2014-02-10 14:55:00,11.03,11.03,11.02,11.02,43600.0,8.1787,8.1787,8.1713,8.1713,43600.0
2014-02-10 15:00:00,11.02,11.04,11.02,11.03,64000.0,8.1713,8.1861,8.1713,8.1787,64000.0
2014-02-10 15:05:00,11.03,11.04,11.03,11.04,171200.0,8.1787,8.1861,8.1787,8.1861,171200.0
2014-02-10 15:10:00,11.04,11.04,11.04,11.04,82000.0,8.1861,8.1861,8.1861,8.1861,82000.0
2014-02-10 15:15:00,11.04,11.04,11.02,11.02,320800.0,8.1861,8.1861,8.1713,8.1713,320800.0
2014-02-10 15:20:00,11.02,11.03,11.02,11.03,174800.0,8.1713,8.1787,8.1713,8.1787,174800.0
2014-02-10 15:25:00,11.03,11.03,11.02,11.02,55600.0,8.1787,8.1787,8.1713,8.1713,55600.0
2014-02-10 15:30:00,11.02,11.03,11.02,11.03,141200.0,8.1713,8.1787,8.1713,8.1787,141200.0
2014-02-10 15:35:00,11.03,11.03,11.02,11.02,88000.0,8.1787,8.1787,8.1713,8.1713,88000.0
2014-02-10 15:40:00,11.02,11.03,11.02,11.02,113200.0,8.1713,8.1787,8.1713,8.1713,113200.0
2014-02-10 15:45:00,11.02,11.03,11.02,11.03,196400.0,8.1713,8.1787,8.1713,8.1787,196400.0
2014-02-10 15:50:00,11.03,11.04,11.02,11.02,230000.0,8.1787,8.1861,8.1713,8.1713,230000.0
2014-02-10 15:55:00,11.03,11.04,11.02,11.04,325200.0,8.1787,8.1861,8.1713,8.1861,325200.0
2014-02-11 09:30:00,11.05,11.17,11.02,11.13,138800.0,8.1935,8.2825,8.1713,8.2529,138800.0
2014-02-11 09:35:00,11.12,11.13,11.05,11.12,86800.0,8.2454,8.2529,8.1935,8.2454,86800.0
2014-02-11 09:40:00,11.12,11.16,11.08,11.11,74800.0,8.2454,8.2751,8.2158,8.238,74800.0
2014-02-11 09:45:00,11.1,11.18,11.1,11.17,96800.0,8.2306,8.2899,8.2306,8.2825,96800.0
2014-02-11 09:50:00,11.17,11.17,11.11,11.12,201200.0,8.2825,8.2825,8.238,8.2454,201200.0
2014-02-11 09:55:00,11.12,11.13,11.12,11.12,136400.0,8.2454,8.2529,8.2454,8.2454,136400.0
2014-02-11 10:00:00,11.12,11.15,11.12,11.14,51200.0,8.2454,8.2677,8.2454,8.2603,51200.0
2014-02-11 10:05:00,11.13,11.14,11.12,11.13,84800.0,8.2529,8.2603,8.2454,8.2529,84800.0
2014-02-11 10:10:00,11.14,11.15,11.12,11.14,220400.0,8.2603,8.2677,8.2454,8.2603,220400.0
2014-02-11 10:15:00,11.13,11.15,11.12,11.13,450400.0,8.2529,8.2677,8.2454,8.2529,450400.0
2014-02-11 10:20:00,11.13,11.15,11.13,11.14,230800.0,8.2529,8.2677,8.2529,8.2603,230800.0
2014-02-11 10:25:00,11.14,11.14,11.12,11.13,95600.0,8.2603,8.2603,8.2454,8.2529,95600.0
2014-02-11 10:30:00,11.13,11.13,11.12,11.13,112800.0,8.2529,8.2529,8.2454,8.2529,112800.0
2014-02-11 10:35:00,11.13,11.13,11.12,11.13,99600.0,8.2529,8.2529,8.2454,8.2529,99600.0
2014-02-11 10:40:00,11.13,11.13,11.13,11.13,88400.0,8.2529,8.2529,8.2529,8.2529,88400.0
2014-02-11 10:45:00,11.13,11.13,11.13,11.13,72800.0,8.2529,8.2529,8.2529,8.2529,72800.0
2014-02-11 10:50:00,11.13,11.13,11.11,11.12,218800.0,8.2529,8.2529,8.238,8.2454,218800.0
2014-02-11 10:55:00,11.12,11.13,11.12,11.13,135600.0,8.2454,8.2529,8.2454,8.2529,135600.0
2014-02-11 11:00:00,11.13,11.13,11.12,11.13,130800.0,8.2529,8.2529,8.2454,8.2529,130800.0
2014-02-11 11:05:00,11.13,11.13,11.12,11.13,148800.0,8.2529,8.2529,8.2454,8.2529,148800.0
2014-02-11 11:10:00,11.13,11.13,11.13,11.13,102000.0,8.2529,8.2529,8.2529,8.2529,102000.0
2014-02-11 11:15:00,11.13,11.14,11.13,11.13,315600.0,8.2529,8.2603,8.2529,8.2529,315600.0
2014-02-11 11:20:00,11.13,11.14,11.13,11.13,141600.0,8.2529,8.2603,8.2529,8.2529,141600.0
2014-02-11 11:25:00,11.13,11.13,11.13,11.13,171600.0,8.2529,8.2529,8.2529,8.2529,171600.0
2014-02-11 11:30:00,11.13,11.14,11.13,11.13,104800.0,8.2529,8.2603,8.2529,8.2529,104800.0
2014-02-11 11:35:00,11.13,11.13,11.12,11.13,100800.0,8.2529,8.2529,8.2454,8.2529,100800.0
2014-02-11 11:40:00,11.13,11.13,11.12,11.12,47600.0,8.2529,8.2529,8.2454,8.2454,47600.0
2014-02-11 11:45:00,11.12,11.15,11.12,11.14,130000.0,8.2454,8.2677,8.2454,8.2603,130000.0
2014-02-11 11:50:00,11.14,11.16,11.14,11.16,43600.0,8.2603,8.2751,8.2603,8.2751,43600.0
2014-02-11 11:55:00,11.16,11.16,11.13,11.13,111200.0,8.2751,8.2751,8.2529,8.2529,111200.0
2014-02-11 12:00:00,11.13,11.13,11.12,11.12,61200.0,8.2529,8.2529,8.2454,8.2454,61200.0
2014-02-11 12:05:00,11.12,11.13,11.12,11.12,53600.0,8.2454,8.2529,8.2454,8.2454,53600.0
2014-02-11 12:10:00,11.12,11.13,11.12,11.12,53600.0,8.2454,8.2529,8.2454,8.2454,53600.0
2014-02-11 12:15:00,11.12,11.13,11.12,11.12,80400.0,8.2454,8.2529,8.2454,8.2454,80400.0
2014-02-11 12:20:00,11.12,11.13,11.12,11.13,20800.0,8.2454,8.2529,8.2454,8.2529,20800.0
2014-02-11 12:25:00,11.12,11.15,11.12,11.15,45200.0,8.2454,8.2677,8.2454,8.2677,45200.0
2014-02-11 12:30:00,11.15,11.17,11.15,11.15,81200.0,8.2677,8.2825,8.2677,8.2677,81200.0
2014-02-11 12:35:00,11.15,11.16,11.13,11.14,86800.0,8.2677,8.2751,8.2529,8.2603,86800.0
2014-02-11 12:40:00,11.14,11.14,11.13,11.13,39200.0,8.2603,8.2603,8.2529,8.2529,39200.0
2014-02-11 12:45:00,11.13,11.15,11.13,11.15,21600.0,8.2529,8.2677,8.2529,8.2677,21600.0
2014-02-11 12:50:00,11.15,11.16,11.14,11.14,46800.0,8.2677,8.2751,8.2603,8.2603,46800.0
2014-02-11 12:55:00,11.15,11.15,11.14,11.15,43200.0,8.2677,8.2677,8.2603,8.2677,43200.0
2014-02-11 13:00:00,11.15,11.17,11.15,11.16,50000.0,8.2677,8.2825,8.2677,8.2751,50000.0
2014-02-11 13:05:00,11.16,11.16,11.15,11.15,41200.0,8.2751,8.2751,8.2677,8.2677,41200.0
2014-02-11 13:10:00,11.15,11.17,11.15,11.15,86800.0,8.2677,8.2825,8.2677,8.2677,86800.0
2014-02-11 13:15:00,11.16,11.16,11.13,11.14,191600.0,8.2751,8.2751,8.2529,8.2603,191600.0
2014-02-11 13:20:00,11.14,11.15,11.13,11.15,56800.0,8.2603,8.2677,8.2529,8.2677,56800.0
2014-02-11 13:25:00,11.14,11.14,11.13,11.14,73600.0,8.2603,8.2603,8.2529,8.2603,73600.0
2014-02-11 13:30:00,11.14,11.15,11.14,11.14,76400.0,8.2603,8.2677,8.2603,8.2603,76400.0
2014-02-11 13:35:00,11.14,11.15,11.14,11.15,82800.0,8.2603,8.2677,8.2603,8.2677,82800.0
2014-02-11 13:40:00,11.15,11.17,11.15,11.15,100000.0,8.2677,8.2825,8.2677,8.2677,100000.0
2014-02-11 13:45:00,11.15,11.15,11.15,11.15,36000.0,8.2677,8.2677,8.2677,8.2677,36000.0
2014-02-11 13:50:00,11.15,11.15,11.13,11.13,202400.0,8.2677,8.2677,8.2529,8.2529,202400.0
2014-02-11 13:55:00,11.13,11.13,11.12,11.13,100800.0,8.2529,8.2529,8.2454,8.2529,100800.0
2014-02-11 14:00:00,11.13,11.15,11.13,11.15,87600.0,8.2529,8.2677,8.2529,8.2677,87600.0
2014-02-11 14:05:00,11.15,11.16,11.15,11.16,36400.0,8.2677,8.2751,8.2677,8.2751,36400.0
2014-02-11 14:10:00,11.16,11.17,11.15,11.15,61600.0,8.2751,8.2825,8.2677,8.2677,61600.0
2014-02-11 14:15:00,11.15,11.16,11.14,11.15,118800.0,8.2677,8.2751,8.2603,8.2677,118800.0
2014-02-11 14:20:00,11.15,11.16,11.15,11.15,82800.0,8.2677,8.2751,8.2677,8.2677,82800.0
2014-02-11 14:25:00,11.15,11.17,11.15,11.16,18800.0,8.2677,8.2825,8.2677,8.2751,18800.0
2014-02-11 14:30:00,11.17,11.18,11.16,11.18,72000.0,8.2825,8.2899,8.2751,8.2899,72000.0
2014-02-11 14:35:00,11.18,11.2,11.18,11.2,102400.0,8.2899,8.3048,8.2899,8.3048,102400.0
2014-02-11 14:40:00,11.2,11.21,11.2,11.21,41600.0,8.3048,8.3122,8.3048,8.3122,41600.0
2014-02-11 14:45:00,11.21,11.22,11.21,11.21,92000.0,8.3122,8.3196,8.3122,8.3122,92000.0
2014-02-11 14:50:00,11.21,11.21,11.19,11.21,44800.0,8.3122,8.3122,8.2974,8.3122,44800.0
2014-02-11 14:55:00,11.21,11.21,11.21,11.21,51600.0,8.3122,8.3122,8.3122,8.3122,51600.0
2014-02-11 15:00:00,11.21,11.22,11.21,11.22,60400.0,8.3122,8.3196,8.3122,8.3196,60400.0
2014-02-11 15:05:00,11.22,11.22,11.22,11.22,48400.0,8.3196,8.3196,8.3196,8.3196,48400.0
2014-02-11 15:10:00,11.22,11.24,11.22,11.24,76400.0,8.3196,8.3344,8.3196,8.3344,76400.0
2014-02-11 15:15:00,11.23,11.24,11.22,11.23,123200.0,8.327,8.3344,8.3196,8.327,123200.0
2014-02-11 15:20:00,11.23,11.23,11.22,11.22,112400.0,8.327,8.327,8.3196,8.3196,112400.0
2014-02-11 15:25:00,11.22,11.23,11.22,11.22,171200.0,8.3196,8.327,8.3196,8.3196,171200.0
2014-02-11 15:30:00,11.22,11.23,11.22,11.22,94000.0,8.3196,8.327,8.3196,8.3196,94000.0
2014-02-11 15:35:00,11.22,11.22,11.2,11.2,92800.0,8.3196,8.3196,8.3048,8.3048,92800.0
2014-02-11 15:40:00,11.2,11.2,11.19,11.2,131600.0,8.3048,8.3048,8.2974,8.3048,131600.0
2014-02-11 15:45:00,11.2,11.2,11.2,11.2,193200.0,8.3048,8.3048,8.3048,8.3048,193200.0
2014-02-11 15:50:00,11.2,11.2,11.2,11.2,166800.0,8.3048,8.3048,8.3048,8.3048,166800.0
2014-02-11 15:55:00,11.2,11.21,11.2,11.21,455200.0,8.3048,8.3122,8.3048,8.3122,455200.0
2014-02-12 09:30:00,11.22,11.24,11.19,11.21,121600.0,8.3196,8.3344,8.2974,8.3122,121600.0
2014-02-12 09:35:00,11.2,11.31,11.2,11.31,327200.0,8.3048,8.3863,8.3048,8.3863,327200.0
2014-02-12 09:40:00,11.31,11.32,11.25,11.27,56400.0,8.3863,8.3937,8.3418,8.3567,56400.0
2014-02-12 09:45:00,11.28,11.28,11.22,11.25,180000.0,8.3641,8.3641,8.3196,8.3418,180000.0
2014-02-12 09:50:00,11.25,11.27,11.25,11.26,40000.0,8.3418,8.3567,8.3418,8.3493,40000.0
2014-02-12 09:55:00,11.26,11.26,11.25,11.26,52000.0,8.3493,8.3493,8.3418,8.3493,52000.0
2014-02-12 10:00:00,11.26,11.26,11.24,11.25,113200.0,8.3493,8.3493,8.3344,8.3418,113200.0
2014-02-12 10:05:00,11.24,11.26,11.24,11.24,156400.0,8.3344,8.3493,8.3344,8.3344,156400.0
2014-02-12 10:10:00,11.25,11.25,11.24,11.24,161200.0,8.3418,8.3418,8.3344,8.3344,161200.0
2014-02-12 10:15:00,11.24,11.24,11.21,11.21,207200.0,8.3344,8.3344,8.3122,8.3122,207200.0
2014-02-12 10:20:00,11.21,11.22,11.19,11.19,210000.0,8.3122,8.3196,8.2974,8.2974,210000.0
2014-02-12 10:25:00,11.19,11.19,11.17,11.17,285600.0,8.2974,8.2974,8.2825,8.2825,285600.0
2014-02-12 10:30:00,11.17,11.18,11.17,11.18,613200.0,8.2825,8.2899,8.2825,8.2899,613200.0
2014-02-12 10:35:00,11.18,11.19,11.17,11.19,284000.0,8.2899,8.2974,8.2825,8.2974,284000.0
2014-02-12 10:40:00,11.19,11.2,11.18,11.18,490800.0,8.2974,8.3048,8.2899,8.2899,490800.0
2014-02-12 10:45:00,11.18,11.24,11.18,11.23,372400.0,8.2899,8.3344,8.2899,8.327,372400.0
2014-02-12 10:50:00,11.24,11.24,11.2,11.2,71600.0,8.3344,8.3344,8.3048,8.3048,71600.0
2014-02-12 10:55:00,11.2,11.2,11.18,11.2,46000.0,8.3048,8.3048,8.2899,8.3048,46000.0
2014-02-12 11:00:00,11.19,11.2,11.18,11.18,18400.0,8.2974,8.3048,8.2899,8.2899,18400.0
2014-02-12 11:05:00,11.19,11.22,11.18,11.22,34800.0,8.2974,8.3196,8.2899,8.3196,34800.0
2014-02-12 11:10:00,11.22,11.23,11.21,11.21,31600.0,8.3196,8.327,8.3122,8.3122,31600.0
2014-02-12 11:15:00,11.21,11.21,11.21,11.21,35600.0,8.3122,8.3122,8.3122,8.3122,35600.0
2014-02-12 11:20:00,11.2,11.2,11.19,11.19,18800.0,8.3048,8.3048,8.2974,8.2974,18800.0
2014-02-12 11:25:00,11.19,11.2,11.19,11.19,16800.0,8.2974,8.3048,8.2974,8.2974,16800.0
2014-02-12 11:30:00,11.19,11.2,11.19,11.2,16800.0,8.2974,8.3048,8.2974,8.3048,16800.0
2014-02-12 11:35:00,11.2,11.21,11.2,11.2,16800.0,8.3048,8.3122,8.3048,8.3048,16800.0
2014-02-12 11:40:00,11.2,11.22,11.2,11.21,104400.0,8.3048,8.3196,8.3048,8.3122,104400.0
2014-02-12 11:45:00,11.21,11.23,11.21,11.22,49600.0,8.3122,8.327,8.3122,8.3196,49600.0
2014-02-12 11:50:00,11.22,11.22,11.21,11.21,30800.0,8.3196,8.3196,8.3122,8.3122,30800.0
2014-02-12 11:55:00,11.21,11.23,11.21,11.23,62000.0,8.3122,8.327,8.3122,8.327,62000.0
2014-02-12 12:00:00,11.23,11.24,11.22,11.23,28400.0,8.327,8.3344,8.3196,8.327,28400.0
2014-02-12 12:05:00,11.24,11.25,11.24,11.25,15200.0,8.3344,8.3418,8.3344,8.3418,15200.0
2014-02-12 12:10:00,11.25,11.25,11.24,11.24,16800.0,8.3418,8.3418,8.3344,8.3344,16800.0
2014-02-12 12:15:00,11.24,11.24,11.24,11.24,19200.0,8.3344,8.3344,8.3344,8.3344,19200.0
2014-02-12 12:20:00,11.24,11.24,11.23,11.23,26400.0,8.3344,8.3344,8.327,8.327,26400.0
2014-02-12 12:25:00,11.22,11.22,11.21,11.22,25600.0,8.3196,8.3196,8.3122,8.3196,25600.0
2014-02-12 12:30:00,11.22,11.22,11.21,11.21,13600.0,8.3196,8.3196,8.3122,8.3122,13600.0
2014-02-12 12:35:00,11.21,11.21,11.2,11.2,30400.0,8.3122,8.3122,8.3048,8.3048,30400.0
2014-02-12 12:40:00,11.19,11.21,11.19,11.21,13200.0,8.2974,8.3122,8.2974,8.3122,13200.0
2014-02-12 12:45:00,11.21,11.21,11.19,11.2,22400.0,8.3122,8.3122,8.2974,8.3048,22400.0
2014-02-12 12:50:00,11.2,11.22,11.2,11.22,30000.0,8.3048,8.3196,8.3048,8.3196,30000.0
2014-02-12 12:55:00,11.22,11.23,11.22,11.23,11600.0,8.3196,8.327,8.3196,8.327,11600.0
2014-02-12 13:00:00,11.22,11.23,11.22,11.23,17600.0,8.3196,8.327,8.3196,8.327,17600.0
2014-02-12 13:05:00,11.23,11.24,11.22,11.23,31200.0,8.327,8.3344,8.3196,8.327,31200.0
2014-02-12 13:10:00,11.23,11.24,11.23,11.24,23600.0,8.327,8.3344,8.327,8.3344,23600.0
2014-02-12 13:15:00,11.24,11.26,11.24,11.26,55200.0,8.3344,8.3493,8.3344,8.3493,55200.0
2014-02-12 13:20:00,11.26,11.26,11.24,11.26,42000.0,8.3493,8.3493,8.3344,8.3493,42000.0
2014-02-12 13:25:00,11.26,11.26,11.24,11.25,14400.0,8.3493,8.3493,8.3344,8.3418,14400.0
2014-02-12 13:30:00,11.26,11.26,11.25,11.26,16000.0,8.3493,8.3493,8.3418,8.3493,16000.0
2014-02-12 13:35:00,11.25,11.26,11.25,11.25,92000.0,8.3418,8.3493,8.3418,8.3418,92000.0
2014-02-12 13:40:00,11.25,11.25,11.25,11.25,100000.0,8.3418,8.3418,8.3418,8.3418,100000.0
2014-02-12 13:45:00,11.25,11.25,11.25,11.25,63600.0,8.3418,8.3418,8.3418,8.3418,63600.0
2014-02-12 13:50:00,11.25,11.25,11.24,11.24,110000.0,8.3418,8.3418,8.3344,8.3344,110000.0
2014-02-12 13:55:00,11.24,11.24,11.24,11.24,46400.0,8.3344,8.3344,8.3344,8.3344,46400.0
2014-02-12 14:00:00,11.24,11.24,11.23,11.23,57200.0,8.3344,8.3344,8.327,8.327,57200.0
2014-02-12 14:05:00,11.23,11.24,11.23,11.24,20000.0,8.327,8.3344,8.327,8.3344,20000.0
2014-02-12 14:10:00,11.24,11.24,11.23,11.23,43600.0,8.3344,8.3344,8.327,8.327,43600.0
2014-02-12 14:15:00,11.23,11.24,11.23,11.24,11600.0,8.327,8.3344,8.327,8.3344,11600.0
2014-02-12 14:20:00,11.24,11.25,11.24,11.25,28800.0,8.3344,8.3418,8.3344,8.3418,28800.0
2014-02-12 14:25:00,11.25,11.25,11.24,11.24,22800.0,8.3418,8.3418,8.3344,8.3344,22800.0
2014-02-12 14:30:00,11.24,11.24,11.24,11.24,32400.0,8.3344,8.3344,8.3344,8.3344,32400.0
2014-02-12 14:35:00,11.24,11.24,11.23,11.23,36000.0,8.3344,8.3344,8.327,8.327,36000.0
2014-02-12 14:40:00,11.24,11.24,11.23,11.23,41600.0,8.3344,8.3344,8.327,8.327,41600.0
2014-02-12 14:45:00,11.23,11.23,11.21,11.21,56800.0,8.327,8.327,8.3122,8.3122,56800.0
2014-02-12 14:50:00,11.21,11.21,11.2,11.2,31200.0,8.3122,8.3122,8.3048,8.3048,31200.0
2014-02-12 14:55:00,11.2,11.21,11.2,11.2,24000.0,8.3048,8.3122,8.3048,8.3048,24000.0
2014-02-12 15:00:00,11.2,11.21,11.2,11.21,8000.0,8.3048,8.3122,8.3048,8.3122,8000.0
2014-02-12 15:05:00,11.21,11.21,11.2,11.21,34800.0,8.3122,8.3122,8.3048,8.3122,34800.0
2014-02-12 15:10:00,11.21,11.22,11.21,11.21,28400.0,8.3122,8.3196,8.3122,8.3122,28400.0
2014-02-12 15:15:00,11.21,11.22,11.21,11.22,47200.0,8.3122,8.3196,8.3122,8.3196,47200.0
2014-02-12 15:20:00,11.22,11.22,11.21,11.22,40400.0,8.3196,8.3196,8.3122,8.3196,40400.0
2014-02-12 15:25:00,11.22,11.22,11.21,11.21,44400.0,8.3196,8.3196,8.3122,8.3122,44400.0
2014-02-12 15:30:00,11.21,11.22,11.21,11.22,28800.0,8.3122,8.3196,8.3122,8.3196,28800.0
2014-02-12 15:35:00,11.22,11.22,11.21,11.21,31200.0,8.3196,8.3196,8.3122,8.3122,31200.0
2014-02-12 15:40:00,11.21,11.22,11.21,11.22,60000.0,8.3122,8.3196,8.3122,8.3196,60000.0
2014-02-12 15:45:00,11.22,11.22,11.21,11.21,99600.0,8.3196,8.3196,8.3122,8.3122,99600.0
2014-02-12 15:50:00,11.21,11.21,11.2,11.2,111200.0,8.3122,8.3122,8.3048,8.3048,111200.0
2014-02-12 15:55:00,11.21,11.22,11.2,11.22,588000.0,8.3122,8.3196,8.3048,8.3196,588000.0
2014-02-13 09:30:00,11.15,11.24,11.14,11.18,68400.0,8.2677,8.3344,8.2603,8.2899,68400.0
2014-02-13 09:35:00,11.19,11.22,11.11,11.15,193600.0,8.2974,8.3196,8.238,8.2677,193600.0
2014-02-13 09:40:00,11.16,11.19,11.16,11.19,25600.0,8.2751,8.2974,8.2751,8.2974,25600.0
2014-02-13 09:45:00,11.19,11.21,11.17,11.18,19200.0,8.2974,8.3122,8.2825,8.2899,19200.0
2014-02-13 09:50:00,11.19,11.22,11.18,11.18,96800.0,8.2974,8.3196,8.2899,8.2899,96800.0
2014-02-13 09:55:00,11.18,11.2,11.17,11.19,104800.0,8.2899,8.3048,8.2825,8.2974,104800.0
2014-02-13 10:00:00,11.19,11.21,11.17,11.18,81600.0,8.2974,8.3122,8.2825,8.2899,81600.0
2014-02-13 10:05:00,11.18,11.24,11.18,11.24,58800.0,8.2899,8.3344,8.2899,8.3344,58800.0
2014-02-13 10:10:00,11.24,11.25,11.23,11.24,46000.0,8.3344,8.3418,8.327,8.3344,46000.0
2014-02-13 10:15:00,11.24,11.3,11.24,11.27,179200.0,8.3344,8.3789,8.3344,8.3567,179200.0
2014-02-13 10:20:00,11.27,11.27,11.23,11.24,20800.0,8.3567,8.3567,8.327,8.3344,20800.0
2014-02-13 10:25:00,11.24,11.25,11.23,11.24,40400.0,8.3344,8.3418,8.327,8.3344,40400.0
2014-02-13 10:30:00,11.24,11.24,11.23,11.24,32800.0,8.3344,8.3344,8.327,8.3344,32800.0
2014-02-13 10:35:00,11.24,11.24,11.22,11.23,88800.0,8.3344,8.3344,8.3196,8.327,88800.0
2014-02-13 10:40:00,11.23,11.23,11.21,11.22,52400.0,8.327,8.327,8.3122,8.3196,52400.0
2014-02-13 10:45:00,11.22,11.23,11.21,11.21,67600.0,8.3196,8.327,8.3122,8.3122,67600.0
2014-02-13 10:50:00,11.21,11.22,11.2,11.22,52000.0,8.3122,8.3196,8.3048,8.3196,52000.0
2014-02-13 10:55:00,11.22,11.23,11.22,11.22,22400.0,8.3196,8.327,8.3196,8.3196,22400.0
2014-02-13 11:00:00,11.22,11.22,11.22,11.22,46400.0,8.3196,8.3196,8.3196,8.3196,46400.0
2014-02-13 11:05:00,11.22,11.22,11.21,11.22,41600.0,8.3196,8.3196,8.3122,8.3196,41600.0
2014-02-13 11:10:00,11.22,11.22,11.21,11.21,22800.0,8.3196,8.3196,8.3122,8.3122,22800.0
2014-02-13 11:15:00,11.21,11.22,11.21,11.22,70800.0,8.3122,8.3196,8.3122,8.3196,70800.0
2014-02-13 11:20:00,11.22,11.22,11.2,11.21,34800.0,8.3196,8.3196,8.3048,8.3122,34800.0
2014-02-13 11:25:00,11.21,11.21,11.2,11.2,39200.0,8.3122,8.3122,8.3048,8.3048,39200.0
2014-02-13 11:30:00,11.2,11.21,11.19,11.19,53200.0,8.3048,8.3122,8.2974,8.2974,53200.0
2014-02-13 11:35:00,11.19,11.19,11.18,11.18,25200.0,8.2974,8.2974,8.2899,8.2899,25200.0
2014-02-13 11:40:00,11.18,11.19,11.18,11.18,28800.0,8.2899,8.2974,8.2899,8.2899,28800.0
2014-02-13 11:45:00,11.18,11.18,11.17,11.17,38400.0,8.2899,8.2899,8.2825,8.2825,38400.0
2014-02-13 11:50:00,11.17,11.17,11.17,11.17,24400.0,8.2825,8.2825,8.2825,8.2825,24400.0
2014-02-13 11:55:00,11.17,11.17,11.15,11.16,38400.0,8.2825,8.2825,8.2677,8.2751,38400.0
2014-02-13 12:00:00,11.17,11.17,11.15,11.15,78800.0,8.2825,8.2825,8.2677,8.2677,78800.0
2014-02-13 12:05:00,11.15,11.15,11.13,11.13,60400.0,8.2677,8.2677,8.2529,8.2529,60400.0
2014-02-13 12:10:00,11.13,11.15,11.13,11.14,69200.0,8.2529,8.2677,8.2529,8.2603,69200.0
2014-02-13 12:15:00,11.13,11.14,11.12,11.13,138800.0,8.2529,8.2603,8.2454,8.2529,138800.0
2014-02-13 12:20:00,11.13,11.15,11.13,11.14,53200.0,8.2529,8.2677,8.2529,8.2603,53200.0
2014-02-13 12:25:00,11.15,11.17,11.15,11.16,35200.0,8.2677,8.2825,8.2677,8.2751,35200.0
2014-02-13 12:30:00,11.16,11.18,11.16,11.18,37200.0,8.2751,8.2899,8.2751,8.2899,37200.0
2014-02-13 12:35:00,11.17,11.17,11.15,11.15,100400.0,8.2825,8.2825,8.2677,8.2677,100400.0
2014-02-13 12:40:00,11.15,11.15,11.14,11.15,38400.0,8.2677,8.2677,8.2603,8.2677,38400.0
2014-02-13 12:45:00,11.15,11.16,11.15,11.16,55200.0,8.2677,8.2751,8.2677,8.2751,55200.0
2014-02-13 12:50:00,11.16,11.17,11.15,11.16,113600.0,8.2751,8.2825,8.2677,8.2751,113600.0
2014-02-13 12:55:00,11.16,11.16,11.15,11.15,84000.0,8.2751,8.2751,8.2677,8.2677,84000.0
2014-02-13 13:00:00,11.15,11.15,11.14,11.14,73600.0,8.2677,8.2677,8.2603,8.2603,73600.0
2014-02-13 13:05:00,11.14,11.15,11.14,11.15,61600.0,8.2603,8.2677,8.2603,8.2677,61600.0
2014-02-13 13:10:00,11.16,11.16,11.16,11.16,28000.0,8.2751,8.2751,8.2751,8.2751,28000.0
2014-02-13 13:15:00,11.16,11.17,11.16,11.17,42800.0,8.2751,8.2825,8.2751,8.2825,42800.0
2014-02-13 13:20:00,11.16,11.18,11.16,11.18,27200.0,8.2751,8.2899,8.2751,8.2899,27200.0
2014-02-13 13:25:00,11.18,11.18,11.18,11.18,36000.0,8.2899,8.2899,8.2899,8.2899,36000.0
2014-02-13 13:30:00,11.18,11.18,11.18,11.18,56400.0,8.2899,8.2899,8.2899,8.2899,56400.0
2014-02-13 13:35:00,11.18,11.18,11.16,11.16,73200.0,8.2899,8.2899,8.2751,8.2751,73200.0
2014-02-13 13:40:00,11.16,11.17,11.16,11.17,52000.0,8.2751,8.2825,8.2751,8.2825,52000.0
2014-02-13 13:45:00,11.17,11.17,11.17,11.17,48800.0,8.2825,8.2825,8.2825,8.2825,48800.0
2014-02-13 13:50:00,11.17,11.18,11.17,11.18,19200.0,8.2825,8.2899,8.2825,8.2899,19200.0
2014-02-13 13:55:00,11.18,11.18,11.18,11.18,34800.0,8.2899,8.2899,8.2899,8.2899,34800.0
2014-02-13 14:00:00,11.18,11.2,11.18,11.19,86400.0,8.2899,8.3048,8.2899,8.2974,86400.0
2014-02-13 14:05:00,11.19,11.22,11.19,11.21,96400.0,8.2974,8.3196,8.2974,8.3122,96400.0
2014-02-13 14:10:00,11.21,11.21,11.2,11.2,48800.0,8.3122,8.3122,8.3048,8.3048,48800.0
2014-02-13 14:15:00,11.2,11.2,11.19,11.19,38800.0,8.3048,8.3048,8.2974,8.2974,38800.0
2014-02-13 14:20:00,11.19,11.2,11.19,11.2,41600.0,8.2974,8.3048,8.2974,8.3048,41600.0
2014-02-13 14:25:00,11.2,11.2,11.19,11.19,29600.0,8.3048,8.3048,8.2974,8.2974,29600.0
2014-02-13 14:30:00,11.19,11.2,11.19,11.19,24800.0,8.2974,8.3048,8.2974,8.2974,24800.0
2014-02-13 14:35:00,11.19,11.19,11.18,11.19,50800.0,8.2974,8.2974,8.2899,8.2974,50800.0
2014-02-13 14:40:00,11.19,11.19,11.19,11.19,72800.0,8.2974,8.2974,8.2974,8.2974,72800.0
2014-02-13 14:45:00,11.19,11.21,11.19,11.21,77200.0,8.2974,8.3122,8.2974,8.3122,77200.0
2014-02-13 14:50:00,11.21,11.22,11.21,11.22,49600.0,8.3122,8.3196,8.3122,8.3196,49600.0
2014-02-13 14:55:00,11.22,11.22,11.21,11.22,45600.0,8.3196,8.3196,8.3122,8.3196,45600.0
2014-02-13 15:00:00,11.22,11.22,11.21,11.21,118800.0,8.3196,8.3196,8.3122,8.3122,118800.0
2014-02-13 15:05:00,11.21,11.21,11.2,11.21,48800.0,8.3122,8.3122,8.3048,8.3122,48800.0
2014-02-13 15:10:00,11.21,11.21,11.2,11.2,61600.0,8.3122,8.3122,8.3048,8.3048,61600.0
2014-02-13 15:15:00,11.2,11.2,11.18,11.2,74000.0,8.3048,8.3048,8.2899,8.3048,74000.0
2014-02-13 15:20:00,11.2,11.2,11.19,11.19,74000.0,8.3048,8.3048,8.2974,8.2974,74000.0
2014-02-13 15:25:00,11.19,11.19,11.18,11.18,181600.0,8.2974,8.2974,8.2899,8.2899,181600.0
2014-02-13 15:30:00,11.18,11.18,11.18,11.18,107200.0,8.2899,8.2899,8.2899,8.2899,107200.0
2014-02-13 15:35:00,11.18,11.18,11.18,11.18,91200.0,8.2899,8.2899,8.2899,8.2899,91200.0
2014-02-13 15:40:00,11.18,11.18,11.18,11.18,338400.0,8.2899,8.2899,8.2899,8.2899,338400.0
2014-02-13 15:45:00,11.18,11.18,11.16,11.18,220000.0,8.2899,8.2899,8.2751,8.2899,220000.0
2014-02-13 15:50:00,11.18,11.18,11.17,11.17,485200.0,8.2899,8.2899,8.2825,8.2825,485200.0
2014-02-13 15:55:00,11.17,11.18,11.16,11.17,1125600.0,8.2825,8.2899,8.2751,8.2825,1125600.0
2014-02-14 09:30:00,11.11,11.18,11.11,11.13,310000.0,8.238,8.2899,8.238,8.2529,310000.0
2014-02-14 09:35:00,11.13,11.15,11.1,11.15,180400.0,8.2529,8.2677,8.2306,8.2677,180400.0
2014-02-14 09:40:00,11.14,11.14,11.1,11.1,55200.0,8.2603,8.2603,8.2306,8.2306,55200.0
2014-02-14 09:45:00,11.11,11.12,11.09,11.12,76000.0,8.238,8.2454,8.2232,8.2454,76000.0
2014-02-14 09:50:00,11.12,11.13,11.12,11.13,76000.0,8.2454,8.2529,8.2454,8.2529,76000.0
2014-02-14 09:55:00,11.14,11.14,11.1,11.1,284000.0,8.2603,8.2603,8.2306,8.2306,284000.0
2014-02-14 10:00:00,11.1,11.13,11.09,11.12,66800.0,8.2306,8.2529,8.2232,8.2454,66800.0
2014-02-14 10:05:00,11.12,11.15,11.11,11.14,32400.0,8.2454,8.2677,8.238,8.2603,32400.0
2014-02-14 10:10:00,11.14,11.18,11.14,11.18,47200.0,8.2603,8.2899,8.2603,8.2899,47200.0
2014-02-14 10:15:00,11.18,11.19,11.18,11.19,40400.0,8.2899,8.2974,8.2899,8.2974,40400.0
2014-02-14 10:20:00,11.19,11.19,11.18,11.18,58800.0,8.2974,8.2974,8.2899,8.2899,58800.0
2014-02-14 10:25:00,11.18,11.21,11.18,11.19,74000.0,8.2899,8.3122,8.2899,8.2974,74000.0
2014-02-14 10:30:00,11.19,11.2,11.18,11.2,27600.0,8.2974,8.3048,8.2899,8.3048,27600.0
2014-02-14 10:35:00,11.2,11.2,11.18,11.19,82800.0,8.3048,8.3048,8.2899,8.2974,82800.0
2014-02-14 10:40:00,11.19,11.2,11.19,11.2,53200.0,8.2974,8.3048,8.2974,8.3048,53200.0
2014-02-14 10:45:00,11.2,11.2,11.19,11.2,272800.0,8.3048,8.3048,8.2974,8.3048,272800.0
2014-02-14 10:50:00,11.2,11.2,11.17,11.17,82400.0,8.3048,8.3048,8.2825,8.2825,82400.0
2014-02-14 10:55:00,11.17,11.18,11.16,11.16,53600.0,8.2825,8.2899,8.2751,8.2751,53600.0
2014-02-14 11:00:00,11.16,11.17,11.15,11.16,64000.0,8.2751,8.2825,8.2677,8.2751,64000.0
2014-02-14 11:05:00,11.17,11.17,11.16,11.17,20000.0,8.2825,8.2825,8.2751,8.2825,20000.0
2014-02-14 11:10:00,11.18,11.2,11.18,11.2,32400.0,8.2899,8.3048,8.2899,8.3048,32400.0
2014-02-14 11:15:00,11.2,11.21,11.19,11.21,70400.0,8.3048,8.3122,8.2974,8.3122,70400.0
2014-02-14 11:20:00,11.22,11.22,11.21,11.22,71200.0,8.3196,8.3196,8.3122,8.3196,71200.0
2014-02-14 11:25:00,11.22,11.22,11.22,11.22,47200.0,8.3196,8.3196,8.3196,8.3196,47200.0
2014-02-14 11:30:00,11.22,11.22,11.22,11.22,43600.0,8.3196,8.3196,8.3196,8.3196,43600.0
2014-02-14 11:35:00,11.22,11.22,11.22,11.22,33600.0,8.3196,8.3196,8.3196,8.3196,33600.0
2014-02-14 11:40:00,11.22,11.23,11.22,11.22,56400.0,8.3196,8.327,8.3196,8.3196,56400.0
2014-02-14 11:45:00,11.22,11.24,11.22,11.24,53600.0,8.3196,8.3344,8.3196,8.3344,53600.0
2014-02-14 11:50:00,11.24,11.25,11.24,11.24,38400.0,8.3344,8.3418,8.3344,8.3344,38400.0
2014-02-14 11:55:00,11.24,11.24,11.24,11.24,7600.0,8.3344,8.3344,8.3344,8.3344,7600.0
2014-02-14 12:00:00,11.24,11.24,11.22,11.22,45200.0,8.3344,8.3344,8.3196,8.3196,45200.0
2014-02-14 12:05:00,11.22,11.24,11.22,11.23,24800.0,8.3196,8.3344,8.3196,8.327,24800.0
2014-02-14 12:10:00,11.23,11.24,11.23,11.24,17200.0,8.327,8.3344,8.327,8.3344,17200.0
2014-02-14 12:15:00,11.24,11.24,11.2,11.21,60800.0,8.3344,8.3344,8.3048,8.3122,60800.0
2014-02-14 12:20:00,11.2,11.21,11.2,11.21,25200.0,8.3048,8.3122,8.3048,8.3122,25200.0
2014-02-14 12:25:00,11.21,11.21,11.21,11.21,6400.0,8.3122,8.3122,8.3122,8.3122,6400.0
2014-02-14 12:30:00,11.21,11.22,11.21,11.22,23600.0,8.3122,8.3196,8.3122,8.3196,23600.0
2014-02-14 12:35:00,11.22,11.22,11.21,11.22,62800.0,8.3196,8.3196,8.3122,8.3196,62800.0
2014-02-14 12:40:00,11.21,11.22,11.21,11.22,32000.0,8.3122,8.3196,8.3122,8.3196,32000.0
2014-02-14 12:45:00,11.22,11.23,11.22,11.23,24000.0,8.3196,8.327,8.3196,8.327,24000.0
2014-02-14 12:50:00,11.23,11.24,11.22,11.23,136000.0,8.327,8.3344,8.3196,8.327,136000.0
2014-02-14 12:55:00,11.23,11.24,11.23,11.24,22400.0,8.327,8.3344,8.327,8.3344,22400.0
2014-02-14 13:00:00,11.24,11.24,11.23,11.24,24000.0,8.3344,8.3344,8.327,8.3344,24000.0
2014-02-14 13:05:00,11.24,11.24,11.23,11.23,26400.0,8.3344,8.3344,8.327,8.327,26400.0
2014-02-14 13:10:00,11.23,11.23,11.23,11.23,8800.0,8.327,8.327,8.327,8.327,8800.0
2014-02-14 13:15:00,11.22,11.22,11.22,11.22,24000.0,8.3196,8.3196,8.3196,8.3196,24000.0
2014-02-14 13:20:00,11.22,11.23,11.22,11.23,29200.0,8.3196,8.327,8.3196,8.327,29200.0
2014-02-14 13:25:00,11.23,11.23,11.22,11.23,15200.0,8.327,8.327,8.3196,8.327,15200.0
2014-02-14 13:30:00,11.23,11.23,11.22,11.22,17600.0,8.327,8.327,8.3196,8.3196,17600.0
2014-02-14 13:35:00,11.22,11.24,11.22,11.22,66000.0,8.3196,8.3344,8.3196,8.3196,66000.0
2014-02-14 13:40:00,11.22,11.23,11.22,11.23,75600.0,8.3196,8.327,8.3196,8.327,75600.0
2014-02-14 13:45:00,11.24,11.24,11.23,11.24,34400.0,8.3344,8.3344,8.327,8.3344,34400.0
2014-02-14 13:50:00,11.24,11.24,11.24,11.24,31600.0,8.3344,8.3344,8.3344,8.3344,31600.0
2014-02-14 13:55:00,11.24,11.24,11.24,11.24,30000.0,8.3344,8.3344,8.3344,8.3344,30000.0
2014-02-14 14:00:00,11.24,11.26,11.24,11.26,47200.0,8.3344,8.3493,8.3344,8.3493,47200.0
2014-02-14 14:05:00,11.25,11.25,11.24,11.25,24000.0,8.3418,8.3418,8.3344,8.3418,24000.0
2014-02-14 14:10:00,11.25,11.25,11.24,11.25,63200.0,8.3418,8.3418,8.3344,8.3418,63200.0
2014-02-14 14:15:00,11.26,11.26,11.25,11.26,49600.0,8.3493,8.3493,8.3418,8.3493,49600.0
2014-02-14 14:20:00,11.26,11.26,11.26,11.26,12000.0,8.3493,8.3493,8.3493,8.3493,12000.0
2014-02-14 14:25:00,11.26,11.26,11.25,11.25,59200.0,8.3493,8.3493,8.3418,8.3418,59200.0
2014-02-14 14:30:00,11.26,11.26,11.25,11.25,16400.0,8.3493,8.3493,8.3418,8.3418,16400.0
2014-02-14 14:35:00,11.25,11.25,11.25,11.25,28400.0,8.3418,8.3418,8.3418,8.3418,28400.0
2014-02-14 14:40:00,11.25,11.25,11.24,11.25,73200.0,8.3418,8.3418,8.3344,8.3418,73200.0
2014-02-14 14:45:00,11.25,11.25,11.24,11.24,33600.0,8.3418,8.3418,8.3344,8.3344,33600.0
2014-02-14 14:50:00,11.25,11.25,11.24,11.24,57200.0,8.3418,8.3418,8.3344,8.3344,57200.0
2014-02-14 14:55:00,11.24,11.24,11.24,11.24,57200.0,8.3344,8.3344,8.3344,8.3344,57200.0
2014-02-14 15:00:00,11.24,11.25,11.23,11.24,136400.0,8.3344,8.3418,8.327,8.3344,136400.0
2014-02-14 15:05:00,11.25,11.25,11.24,11.25,162000.0,8.3418,8.3418,8.3344,8.3418,162000.0
2014-02-14 15:10:00,11.25,11.26,11.25,11.26,34400.0,8.3418,8.3493,8.3418,8.3493,34400.0
2014-02-14 15:15:00,11.25,11.26,11.25,11.26,72400.0,8.3418,8.3493,8.3418,8.3493,72400.0
2014-02-14 15:20:00,11.26,11.26,11.25,11.25,88400.0,8.3493,8.3493,8.3418,8.3418,88400.0
2014-02-14 15:25:00,11.25,11.25,11.25,11.25,74800.0,8.3418,8.3418,8.3418,8.3418,74800.0
2014-02-14 15:30:00,11.25,11.26,11.25,11.25,62400.0,8.3418,8.3493,8.3418,8.3418,62400.0
2014-02-14 15:35:00,11.25,11.26,11.25,11.26,140800.0,8.3418,8.3493,8.3418,8.3493,140800.0
2014-02-14 15:40:00,11.26,11.26,11.25,11.25,77600.0,8.3493,8.3493,8.3418,8.3418,77600.0
2014-02-14 15:45:00,11.25,11.25,11.25,11.25,43600.0,8.3418,8.3418,8.3418,8.3418,43600.0
2014-02-14 15:50:00,11.25,11.25,11.24,11.25,253200.0,8.3418,8.3418,8.3344,8.3418,253200.0
2014-02-14 15:55:00,11.25,11.25,11.24,11.24,294400.0,8.3418,8.3418,8.3344,8.3344,294400.0
2014-02-18 09:30:00,11.25,11.28,11.22,11.26,176000.0,8.3418,8.3641,8.3196,8.3493,176000.0
2014-02-18 09:35:00,11.25,11.28,11.22,11.28,60400.0,8.3418,8.3641,8.3196,8.3641,60400.0
2014-02-18 09:40:00,11.27,11.27,11.22,11.26,60000.0,8.3567,8.3567,8.3196,8.3493,60000.0
2014-02-18 09:45:00,11.25,11.26,11.24,11.26,101600.0,8.3418,8.3493,8.3344,8.3493,101600.0
2014-02-18 09:50:00,11.26,11.26,11.22,11.23,72000.0,8.3493,8.3493,8.3196,8.327,72000.0
2014-02-18 09:55:00,11.23,11.25,11.23,11.24,84800.0,8.327,8.3418,8.327,8.3344,84800.0
2014-02-18 10:00:00,11.24,11.24,11.23,11.24,100800.0,8.3344,8.3344,8.327,8.3344,100800.0
2014-02-18 10:05:00,11.24,11.25,11.23,11.25,46800.0,8.3344,8.3418,8.327,8.3418,46800.0
2014-02-18 10:10:00,11.25,11.26,11.24,11.24,86800.0,8.3418,8.3493,8.3344,8.3344,86800.0
2014-02-18 10:15:00,11.24,11.25,11.24,11.24,50000.0,8.3344,8.3418,8.3344,8.3344,50000.0
2014-02-18 10:20:00,11.24,11.25,11.23,11.25,42000.0,8.3344,8.3418,8.327,8.3418,42000.0
2014-02-18 10:25:00,11.24,11.26,11.24,11.24,33200.0,8.3344,8.3493,8.3344,8.3344,33200.0
2014-02-18 10:30:00,11.25,11.26,11.25,11.25,53200.0,8.3418,8.3493,8.3418,8.3418,53200.0
2014-02-18 10:35:00,11.25,11.25,11.24,11.24,60800.0,8.3418,8.3418,8.3344,8.3344,60800.0
2014-02-18 10:40:00,11.25,11.27,11.25,11.27,78800.0,8.3418,8.3567,8.3418,8.3567,78800.0
2014-02-18 10:45:00,11.26,11.29,11.26,11.29,111600.0,8.3493,8.3715,8.3493,8.3715,111600.0
2014-02-18 10:50:00,11.29,11.29,11.28,11.29,32800.0,8.3715,8.3715,8.3641,8.3715,32800.0
2014-02-18 10:55:00,11.29,11.31,11.29,11.3,40000.0,8.3715,8.3863,8.3715,8.3789,40000.0
2014-02-18 11:00:00,11.3,11.31,11.29,11.3,21600.0,8.3789,8.3863,8.3715,8.3789,21600.0
2014-02-18 11:05:00,11.3,11.3,11.27,11.28,93200.0,8.3789,8.3789,8.3567,8.3641,93200.0
2014-02-18 11:10:00,11.28,11.31,11.28,11.3,66000.0,8.3641,8.3863,8.3641,8.3789,66000.0
2014-02-18 11:15:00,11.31,11.33,11.3,11.33,20000.0,8.3863,8.4012,8.3789,8.4012,20000.0
2014-02-18 11:20:00,11.32,11.32,11.31,11.31,35600.0,8.3937,8.3937,8.3863,8.3863,35600.0
2014-02-18 11:25:00,11.31,11.32,11.31,11.32,23200.0,8.3863,8.3937,8.3863,8.3937,23200.0
2014-02-18 11:30:00,11.32,11.33,11.31,11.32,42800.0,8.3937,8.4012,8.3863,8.3937,42800.0
2014-02-18 11:35:00,11.32,11.33,11.32,11.32,15600.0,8.3937,8.4012,8.3937,8.3937,15600.0
2014-02-18 11:40:00,11.32,11.33,11.32,11.32,75600.0,8.3937,8.4012,8.3937,8.3937,75600.0
2014-02-18 11:45:00,11.32,11.33,11.32,11.32,121200.0,8.3937,8.4012,8.3937,8.3937,121200.0
2014-02-18 11:50:00,11.32,11.33,11.31,11.31,110400.0,8.3937,8.4012,8.3863,8.3863,110400.0
2014-02-18 11:55:00,11.31,11.31,11.28,11.29,87200.0,8.3863,8.3863,8.3641,8.3715,87200.0
2014-02-18 12:00:00,11.29,11.3,11.28,11.29,151200.0,8.3715,8.3789,8.3641,8.3715,151200.0
2014-02-18 12:05:00,11.29,11.3,11.29,11.29,41200.0,8.3715,8.3789,8.3715,8.3715,41200.0
2014-02-18 12:10:00,11.29,11.29,11.28,11.29,10800.0,8.3715,8.3715,8.3641,8.3715,10800.0
2014-02-18 12:15:00,11.29,11.29,11.28,11.28,54000.0,8.3715,8.3715,8.3641,8.3641,54000.0
2014-02-18 12:20:00,11.29,11.3,11.29,11.29,12800.0,8.3715,8.3789,8.3715,8.3715,12800.0
2014-02-18 12:25:00,11.29,11.29,11.28,11.29,26800.0,8.3715,8.3715,8.3641,8.3715,26800.0
2014-02-18 12:30:00,11.29,11.29,11.29,11.29,15200.0,8.3715,8.3715,8.3715,8.3715,15200.0
2014-02-18 12:35:00,11.28,11.29,11.28,11.29,25600.0,8.3641,8.3715,8.3641,8.3715,25600.0
2014-02-18 12:40:00,11.29,11.29,11.28,11.29,16400.0,8.3715,8.3715,8.3641,8.3715,16400.0
2014-02-18 12:45:00,11.29,11.29,11.28,11.28,18800.0,8.3715,8.3715,8.3641,8.3641,18800.0
2014-02-18 12:50:00,11.28,11.29,11.28,11.28,15600.0,8.3641,8.3715,8.3641,8.3641,15600.0
2014-02-18 12:55:00,11.28,11.29,11.28,11.28,13600.0,8.3641,8.3715,8.3641,8.3641,13600.0
2014-02-18 13:00:00,11.28,11.29,11.28,11.29,18400.0,8.3641,8.3715,8.3641,8.3715,18400.0
2014-02-18 13:05:00,11.29,11.29,11.28,11.29,58000.0,8.3715,8.3715,8.3641,8.3715,58000.0
2014-02-18 13:10:00,11.29,11.29,11.28,11.28,40400.0,8.3715,8.3715,8.3641,8.3641,40400.0
2014-02-18 13:15:00,11.28,11.29,11.28,11.28,24400.0,8.3641,8.3715,8.3641,8.3641,24400.0
2014-02-18 13:20:00,11.28,11.29,11.28,11.28,24000.0,8.3641,8.3715,8.3641,8.3641,24000.0
2014-02-18 13:25:00,11.28,11.29,11.28,11.29,18800.0,8.3641,8.3715,8.3641,8.3715,18800.0
2014-02-18 13:30:00,11.28,11.28,11.28,11.28,35200.0,8.3641,8.3641,8.3641,8.3641,35200.0
2014-02-18 13:35:00,11.28,11.28,11.27,11.28,93600.0,8.3641,8.3641,8.3567,8.3641,93600.0
2014-02-18 13:40:00,11.28,11.28,11.28,11.28,26800.0,8.3641,8.3641,8.3641,8.3641,26800.0
2014-02-18 13:45:00,11.28,11.28,11.27,11.27,39200.0,8.3641,8.3641,8.3567,8.3567,39200.0
2014-02-18 13:50:00,11.27,11.28,11.27,11.27,36800.0,8.3567,8.3641,8.3567,8.3567,36800.0
2014-02-18 13:55:00,11.28,11.28,11.27,11.28,31600.0,8.3641,8.3641,8.3567,8.3641,31600.0
2014-02-18 14:00:00,11.27,11.29,11.27,11.28,32400.0,8.3567,8.3715,8.3567,8.3641,32400.0
2014-02-18 14:05:00,11.28,11.28,11.27,11.27,25600.0,8.3641,8.3641,8.3567,8.3567,25600.0
2014-02-18 14:10:00,11.27,11.28,11.27,11.28,31200.0,8.3567,8.3641,8.3567,8.3641,31200.0
2014-02-18 14:15:00,11.28,11.29,11.28,11.28,43200.0,8.3641,8.3715,8.3641,8.3641,43200.0
2014-02-18 14:20:00,11.28,11.29,11.28,11.28,31200.0,8.3641,8.3715,8.3641,8.3641,31200.0
2014-02-18 14:25:00,11.27,11.28,11.27,11.27,58800.0,8.3567,8.3641,8.3567,8.3567,58800.0
2014-02-18 14:30:00,11.27,11.28,11.27,11.28,40400.0,8.3567,8.3641,8.3567,8.3641,40400.0
2014-02-18 14:35:00,11.28,11.28,11.26,11.27,85600.0,8.3641,8.3641,8.3493,8.3567,85600.0
2014-02-18 14:40:00,11.28,11.28,11.27,11.28,18800.0,8.3641,8.3641,8.3567,8.3641,18800.0
2014-02-18 14:45:00,11.28,11.29,11.28,11.29,29600.0,8.3641,8.3715,8.3641,8.3715,29600.0
2014-02-18 14:50:00,11.29,11.29,11.28,11.28,32400.0,8.3715,8.3715,8.3641,8.3641,32400.0
2014-02-18 14:55:00,11.28,11.28,11.28,11.28,18400.0,8.3641,8.3641,8.3641,8.3641,18400.0
2014-02-18 15:00:00,11.28,11.29,11.27,11.27,46000.0,8.3641,8.3715,8.3567,8.3567,46000.0
2014-02-18 15:05:00,11.27,11.28,11.27,11.27,69200.0,8.3567,8.3641,8.3567,8.3567,69200.0
2014-02-18 15:10:00,11.28,11.29,11.27,11.29,39600.0,8.3641,8.3715,8.3567,8.3715,39600.0
2014-02-18 15:15:00,11.28,11.29,11.28,11.29,40400.0,8.3641,8.3715,8.3641,8.3715,40400.0
2014-02-18 15:20:00,11.29,11.29,11.28,11.29,31600.0,8.3715,8.3715,8.3641,8.3715,31600.0
2014-02-18 15:25:00,11.29,11.29,11.28,11.29,62800.0,8.3715,8.3715,8.3641,8.3715,62800.0
2014-02-18 15:30:00,11.29,11.3,11.29,11.29,32800.0,8.3715,8.3789,8.3715,8.3715,32800.0
2014-02-18 15:35:00,11.29,11.29,11.29,11.29,82800.0,8.3715,8.3715,8.3715,8.3715,82800.0
2014-02-18 15:40:00,11.29,11.3,11.29,11.3,96000.0,8.3715,8.3789,8.3715,8.3789,96000.0
2014-02-18 15:45:00,11.3,11.3,11.29,11.3,96800.0,8.3789,8.3789,8.3715,8.3789,96800.0
2014-02-18 15:50:00,11.3,11.3,11.29,11.3,158000.0,8.3789,8.3789,8.3715,8.3789,158000.0
2014-02-18 15:55:00,11.3,11.3,11.29,11.29,598000.0,8.3789,8.3789,8.3715,8.3715,598000.0
2014-02-19 09:30:00,11.24,11.25,11.2,11.22,1058800.0,8.3344,8.3418,8.3048,8.3196,1058800.0
2014-02-19 09:35:00,11.23,11.25,11.21,11.23,100400.0,8.327,8.3418,8.3122,8.327,100400.0
2014-02-19 09:40:00,11.24,11.25,11.24,11.24,36400.0,8.3344,8.3418,8.3344,8.3344,36400.0
2014-02-19 09:45:00,11.24,11.26,11.23,11.26,34400.0,8.3344,8.3493,8.327,8.3493,34400.0
2014-02-19 09:50:00,11.25,11.25,11.24,11.24,50800.0,8.3418,8.3418,8.3344,8.3344,50800.0
2014-02-19 09:55:00,11.24,11.27,11.24,11.27,40800.0,8.3344,8.3567,8.3344,8.3567,40800.0
2014-02-19 10:00:00,11.27,11.27,11.25,11.26,77200.0,8.3567,8.3567,8.3418,8.3493,77200.0
2014-02-19 10:05:00,11.27,11.28,11.26,11.27,20800.0,8.3567,8.3641,8.3493,8.3567,20800.0
2014-02-19 10:10:00,11.27,11.32,11.27,11.31,80000.0,8.3567,8.3937,8.3567,8.3863,80000.0
2014-02-19 10:15:00,11.31,11.33,11.31,11.32,23600.0,8.3863,8.4012,8.3863,8.3937,23600.0
2014-02-19 10:20:00,11.31,11.32,11.31,11.31,28000.0,8.3863,8.3937,8.3863,8.3863,28000.0
2014-02-19 10:25:00,11.31,11.33,11.31,11.32,34400.0,8.3863,8.4012,8.3863,8.3937,34400.0
2014-02-19 10:30:00,11.33,11.34,11.32,11.32,16000.0,8.4012,8.4086,8.3937,8.3937,16000.0
2014-02-19 10:35:00,11.32,11.33,11.31,11.31,10000.0,8.3937,8.4012,8.3863,8.3863,10000.0
2014-02-19 10:40:00,11.31,11.33,11.31,11.31,18800.0,8.3863,8.4012,8.3863,8.3863,18800.0
2014-02-19 10:45:00,11.31,11.31,11.3,11.31,8800.0,8.3863,8.3863,8.3789,8.3863,8800.0
2014-02-19 10:50:00,11.31,11.32,11.31,11.32,11200.0,8.3863,8.3937,8.3863,8.3937,11200.0
2014-02-19 10:55:00,11.32,11.32,11.3,11.31,15600.0,8.3937,8.3937,8.3789,8.3863,15600.0
2014-02-19 11:00:00,11.31,11.33,11.31,11.31,21600.0,8.3863,8.4012,8.3863,8.3863,21600.0
2014-02-19 11:05:00,11.31,11.31,11.3,11.31,9200.0,8.3863,8.3863,8.3789,8.3863,9200.0
2014-02-19 11:10:00,11.32,11.32,11.3,11.3,24800.0,8.3937,8.3937,8.3789,8.3789,24800.0
2014-02-19 11:15:00,11.31,11.31,11.3,11.31,33200.0,8.3863,8.3863,8.3789,8.3863,33200.0
2014-02-19 11:20:00,11.32,11.33,11.31,11.33,18000.0,8.3937,8.4012,8.3863,8.4012,18000.0
2014-02-19 11:25:00,11.33,11.35,11.33,11.35,32000.0,8.4012,8.416,8.4012,8.416,32000.0
2014-02-19 11:30:00,11.35,11.35,11.34,11.35,17600.0,8.416,8.416,8.4086,8.416,17600.0
2014-02-19 11:35:00,11.35,11.35,11.34,11.35,16800.0,8.416,8.416,8.4086,8.416,16800.0
2014-02-19 11:40:00,11.35,11.36,11.34,11.36,11600.0,8.416,8.4234,8.4086,8.4234,11600.0
2014-02-19 11:45:00,11.35,11.36,11.35,11.35,14800.0,8.416,8.4234,8.416,8.416,14800.0
2014-02-19 11:50:00,11.34,11.35,11.34,11.34,29200.0,8.4086,8.416,8.4086,8.4086,29200.0
2014-02-19 11:55:00,11.34,11.34,11.29,11.29,50800.0,8.4086,8.4086,8.3715,8.3715,50800.0
2014-02-19 12:00:00,11.29,11.3,11.29,11.3,20000.0,8.3715,8.3789,8.3715,8.3789,20000.0
2014-02-19 12:05:00,11.3,11.32,11.3,11.31,22400.0,8.3789,8.3937,8.3789,8.3863,22400.0
2014-02-19 12:10:00,11.31,11.31,11.31,11.31,10400.0,8.3863,8.3863,8.3863,8.3863,10400.0
2014-02-19 12:15:00,11.31,11.32,11.29,11.3,20000.0,8.3863,8.3937,8.3715,8.3789,20000.0
2014-02-19 12:20:00,11.3,11.3,11.27,11.28,20000.0,8.3789,8.3789,8.3567,8.3641,20000.0
2014-02-19 12:25:00,11.28,11.29,11.28,11.29,17200.0,8.3641,8.3715,8.3641,8.3715,17200.0
2014-02-19 12:30:00,11.29,11.3,11.29,11.29,15200.0,8.3715,8.3789,8.3715,8.3715,15200.0
2014-02-19 12:35:00,11.3,11.3,11.3,11.3,11200.0,8.3789,8.3789,8.3789,8.3789,11200.0
2014-02-19 12:40:00,11.3,11.3,11.29,11.3,26400.0,8.3789,8.3789,8.3715,8.3789,26400.0
2014-02-19 12:45:00,11.3,11.3,11.27,11.27,18000.0,8.3789,8.3789,8.3567,8.3567,18000.0
2014-02-19 12:50:00,11.27,11.28,11.26,11.27,80800.0,8.3567,8.3641,8.3493,8.3567,80800.0
2014-02-19 12:55:00,11.27,11.27,11.26,11.26,14800.0,8.3567,8.3567,8.3493,8.3493,14800.0
2014-02-19 13:00:00,11.26,11.27,11.26,11.27,14000.0,8.3493,8.3567,8.3493,8.3567,14000.0
2014-02-19 13:05:00,11.27,11.28,11.26,11.28,22000.0,8.3567,8.3641,8.3493,8.3641,22000.0
2014-02-19 13:10:00,11.28,11.29,11.28,11.29,15600.0,8.3641,8.3715,8.3641,8.3715,15600.0
2014-02-19 13:15:00,11.29,11.29,11.29,11.29,12400.0,8.3715,8.3715,8.3715,8.3715,12400.0
2014-02-19 13:20:00,11.3,11.31,11.29,11.31,12400.0,8.3789,8.3863,8.3715,8.3863,12400.0
2014-02-19 13:25:00,11.31,11.31,11.31,11.31,6000.0,8.3863,8.3863,8.3863,8.3863,6000.0
2014-02-19 13:30:00,11.31,11.31,11.31,11.31,16400.0,8.3863,8.3863,8.3863,8.3863,16400.0
2014-02-19 13:35:00,11.31,11.31,11.31,11.31,12400.0,8.3863,8.3863,8.3863,8.3863,12400.0
2014-02-19 13:40:00,11.3,11.31,11.3,11.31,6400.0,8.3789,8.3863,8.3789,8.3863,6400.0
2014-02-19 13:45:00,11.3,11.31,11.3,11.3,6800.0,8.3789,8.3863,8.3789,8.3789,6800.0
2014-02-19 13:50:00,11.31,11.31,11.31,11.31,11200.0,8.3863,8.3863,8.3863,8.3863,11200.0
2014-02-19 13:55:00,11.31,11.31,11.29,11.29,21200.0,8.3863,8.3863,8.3715,8.3715,21200.0
2014-02-19 14:00:00,11.29,11.3,11.28,11.3,30400.0,8.3715,8.3789,8.3641,8.3789,30400.0
2014-02-19 14:05:00,11.3,11.32,11.29,11.32,20000.0,8.3789,8.3937,8.3715,8.3937,20000.0
2014-02-19 14:10:00,11.32,11.32,11.3,11.31,34800.0,8.3937,8.3937,8.3789,8.3863,34800.0
2014-02-19 14:15:00,11.31,11.31,11.3,11.3,52000.0,8.3863,8.3863,8.3789,8.3789,52000.0
2014-02-19 14:20:00,11.3,11.3,11.28,11.3,69200.0,8.3789,8.3789,8.3641,8.3789,69200.0
2014-02-19 14:25:00,11.29,11.31,11.29,11.31,23600.0,8.3715,8.3863,8.3715,8.3863,23600.0
2014-02-19 14:30:00,11.31,11.31,11.29,11.3,21600.0,8.3863,8.3863,8.3715,8.3789,21600.0
2014-02-19 14:35:00,11.3,11.31,11.29,11.3,25600.0,8.3789,8.3863,8.3715,8.3789,25600.0
2014-02-19 14:40:00,11.3,11.31,11.3,11.3,90000.0,8.3789,8.3863,8.3789,8.3789,90000.0
2014-02-19 14:45:00,11.31,11.31,11.3,11.31,18800.0,8.3863,8.3863,8.3789,8.3863,18800.0
2014-02-19 14:50:00,11.3,11.31,11.3,11.3,31200.0,8.3789,8.3863,8.3789,8.3789,31200.0
2014-02-19 14:55:00,11.31,11.31,11.3,11.31,123600.0,8.3863,8.3863,8.3789,8.3863,123600.0
2014-02-19 15:00:00,11.31,11.31,11.31,11.31,39200.0,8.3863,8.3863,8.3863,8.3863,39200.0
2014-02-19 15:05:00,11.31,11.31,11.3,11.31,40800.0,8.3863,8.3863,8.3789,8.3863,40800.0
2014-02-19 15:10:00,11.31,11.31,11.29,11.29,110000.0,8.3863,8.3863,8.3715,8.3715,110000.0
2014-02-19 15:15:00,11.3,11.3,11.29,11.29,98400.0,8.3789,8.3789,8.3715,8.3715,98400.0
2014-02-19 15:20:00,11.29,11.3,11.29,11.29,81600.0,8.3715,8.3789,8.3715,8.3715,81600.0
2014-02-19 15:25:00,11.29,11.29,11.29,11.29,39200.0,8.3715,8.3715,8.3715,8.3715,39200.0
2014-02-19 15:30:00,11.29,11.29,11.28,11.29,126800.0,8.3715,8.3715,8.3641,8.3715,126800.0
2014-02-19 15:35:00,11.29,11.29,11.28,11.29,105600.0,8.3715,8.3715,8.3641,8.3715,105600.0
2014-02-19 15:40:00,11.29,11.29,11.28,11.28,69600.0,8.3715,8.3715,8.3641,8.3641,69600.0
2014-02-19 15:45:00,11.29,11.29,11.27,11.28,126400.0,8.3715,8.3715,8.3567,8.3641,126400.0
2014-02-19 15:50:00,11.28,11.28,11.26,11.27,165200.0,8.3641,8.3641,8.3493,8.3567,165200.0
2014-02-19 15:55:00,11.27,11.28,11.26,11.28,344800.0,8.3567,8.3641,8.3493,8.3641,344800.0
2014-02-20 09:30:00,11.27,11.31,11.24,11.26,138800.0,8.3567,8.3863,8.3344,8.3493,138800.0
2014-02-20 09:35:00,11.27,11.31,11.26,11.28,27600.0,8.3567,8.3863,8.3493,8.3641,27600.0
2014-02-20 09:40:00,11.28,11.31,11.28,11.3,31600.0,8.3641,8.3863,8.3641,8.3789,31600.0
2014-02-20 09:45:00,11.31,11.33,11.3,11.33,50400.0,8.3863,8.4012,8.3789,8.4012,50400.0
2014-02-20 09:50:00,11.32,11.34,11.31,11.31,25200.0,8.3937,8.4086,8.3863,8.3863,25200.0
2014-02-20 09:55:00,11.31,11.32,11.29,11.29,16800.0,8.3863,8.3937,8.3715,8.3715,16800.0
2014-02-20 10:00:00,11.28,11.32,11.26,11.3,37600.0,8.3641,8.3937,8.3493,8.3789,37600.0
2014-02-20 10:05:00,11.29,11.3,11.24,11.26,60800.0,8.3715,8.3789,8.3344,8.3493,60800.0
2014-02-20 10:10:00,11.26,11.31,11.26,11.3,30800.0,8.3493,8.3863,8.3493,8.3789,30800.0
2014-02-20 10:15:00,11.3,11.31,11.29,11.29,19600.0,8.3789,8.3863,8.3715,8.3715,19600.0
2014-02-20 10:20:00,11.28,11.29,11.28,11.28,14800.0,8.3641,8.3715,8.3641,8.3641,14800.0
2014-02-20 10:25:00,11.28,11.3,11.28,11.29,30400.0,8.3641,8.3789,8.3641,8.3715,30400.0
2014-02-20 10:30:00,11.3,11.34,11.29,11.33,32400.0,8.3789,8.4086,8.3715,8.4012,32400.0
2014-02-20 10:35:00,11.33,11.36,11.33,11.34,124000.0,8.4012,8.4234,8.4012,8.4086,124000.0
2014-02-20 10:40:00,11.35,11.37,11.35,11.37,22400.0,8.416,8.4308,8.416,8.4308,22400.0
2014-02-20 10:45:00,11.37,11.38,11.36,11.38,67200.0,8.4308,8.4382,8.4234,8.4382,67200.0
2014-02-20 10:50:00,11.37,11.38,11.37,11.37,33600.0,8.4308,8.4382,8.4308,8.4308,33600.0
2014-02-20 10:55:00,11.37,11.38,11.37,11.37,32000.0,8.4308,8.4382,8.4308,8.4308,32000.0
2014-02-20 11:00:00,11.37,11.37,11.35,11.36,22800.0,8.4308,8.4308,8.416,8.4234,22800.0
2014-02-20 11:05:00,11.36,11.36,11.35,11.36,20800.0,8.4234,8.4234,8.416,8.4234,20800.0
2014-02-20 11:10:00,11.35,11.36,11.34,11.34,20000.0,8.416,8.4234,8.4086,8.4086,20000.0
2014-02-20 11:15:00,11.34,11.34,11.33,11.34,16800.0,8.4086,8.4086,8.4012,8.4086,16800.0
2014-02-20 11:20:00,11.33,11.34,11.32,11.32,25600.0,8.4012,8.4086,8.3937,8.3937,25600.0
2014-02-20 11:25:00,11.31,11.32,11.31,11.32,18400.0,8.3863,8.3937,8.3863,8.3937,18400.0
2014-02-20 11:30:00,11.33,11.34,11.33,11.34,14000.0,8.4012,8.4086,8.4012,8.4086,14000.0
2014-02-20 11:35:00,11.34,11.36,11.33,11.33,34000.0,8.4086,8.4234,8.4012,8.4012,34000.0
2014-02-20 11:40:00,11.33,11.34,11.32,11.33,23600.0,8.4012,8.4086,8.3937,8.4012,23600.0
2014-02-20 11:45:00,11.33,11.35,11.33,11.34,29600.0,8.4012,8.416,8.4012,8.4086,29600.0
2014-02-20 11:50:00,11.34,11.35,11.33,11.34,18400.0,8.4086,8.416,8.4012,8.4086,18400.0
2014-02-20 11:55:00,11.34,11.34,11.33,11.33,22800.0,8.4086,8.4086,8.4012,8.4012,22800.0
2014-02-20 12:00:00,11.33,11.33,11.32,11.33,18400.0,8.4012,8.4012,8.3937,8.4012,18400.0
2014-02-20 12:05:00,11.32,11.32,11.32,11.32,14400.0,8.3937,8.3937,8.3937,8.3937,14400.0
2014-02-20 12:10:00,11.32,11.32,11.31,11.32,22000.0,8.3937,8.3937,8.3863,8.3937,22000.0
2014-02-20 12:15:00,11.31,11.33,11.31,11.33,28800.0,8.3863,8.4012,8.3863,8.4012,28800.0
2014-02-20 12:20:00,11.32,11.34,11.32,11.34,18000.0,8.3937,8.4086,8.3937,8.4086,18000.0
2014-02-20 12:25:00,11.33,11.36,11.33,11.36,58400.0,8.4012,8.4234,8.4012,8.4234,58400.0
2014-02-20 12:30:00,11.36,11.37,11.36,11.36,45200.0,8.4234,8.4308,8.4234,8.4234,45200.0
2014-02-20 12:35:00,11.36,11.36,11.35,11.35,18000.0,8.4234,8.4234,8.416,8.416,18000.0
2014-02-20 12:40:00,11.35,11.36,11.35,11.35,41600.0,8.416,8.4234,8.416,8.416,41600.0
2014-02-20 12:45:00,11.35,11.35,11.35,11.35,13200.0,8.416,8.416,8.416,8.416,13200.0
2014-02-20 12:50:00,11.35,11.36,11.35,11.35,26800.0,8.416,8.4234,8.416,8.416,26800.0
2014-02-20 12:55:00,11.35,11.35,11.35,11.35,14000.0,8.416,8.416,8.416,8.416,14000.0
2014-02-20 13:00:00,11.35,11.37,11.35,11.36,47200.0,8.416,8.4308,8.416,8.4234,47200.0
2014-02-20 13:05:00,11.36,11.36,11.35,11.35,51200.0,8.4234,8.4234,8.416,8.416,51200.0
2014-02-20 13:10:00,11.35,11.35,11.34,11.34,22000.0,8.416,8.416,8.4086,8.4086,22000.0
2014-02-20 13:15:00,11.34,11.34,11.33,11.33,12800.0,8.4086,8.4086,8.4012,8.4012,12800.0
2014-02-20 13:20:00,11.33,11.34,11.33,11.34,30400.0,8.4012,8.4086,8.4012,8.4086,30400.0
2014-02-20 13:25:00,11.34,11.34,11.33,11.33,9600.0,8.4086,8.4086,8.4012,8.4012,9600.0
2014-02-20 13:30:00,11.33,11.35,11.33,11.35,46400.0,8.4012,8.416,8.4012,8.416,46400.0
2014-02-20 13:35:00,11.35,11.36,11.35,11.36,23600.0,8.416,8.4234,8.416,8.4234,23600.0
2014-02-20 13:40:00,11.35,11.36,11.33,11.33,71600.0,8.416,8.4234,8.4012,8.4012,71600.0
2014-02-20 13:45:00,11.33,11.34,11.33,11.33,25200.0,8.4012,8.4086,8.4012,8.4012,25200.0
2014-02-20 13:50:00,11.33,11.34,11.33,11.34,24000.0,8.4012,8.4086,8.4012,8.4086,24000.0
2014-02-20 13:55:00,11.34,11.34,11.34,11.34,17200.0,8.4086,8.4086,8.4086,8.4086,17200.0
2014-02-20 14:00:00,11.34,11.34,11.32,11.32,83200.0,8.4086,8.4086,8.3937,8.3937,83200.0
2014-02-20 14:05:00,11.31,11.33,11.31,11.33,44800.0,8.3863,8.4012,8.3863,8.4012,44800.0
2014-02-20 14:10:00,11.33,11.34,11.32,11.34,38800.0,8.4012,8.4086,8.3937,8.4086,38800.0
2014-02-20 14:15:00,11.33,11.35,11.33,11.34,36800.0,8.4012,8.416,8.4012,8.4086,36800.0
2014-02-20 14:20:00,11.34,11.34,11.33,11.34,23600.0,8.4086,8.4086,8.4012,8.4086,23600.0
2014-02-20 14:25:00,11.34,11.34,11.33,11.34,32800.0,8.4086,8.4086,8.4012,8.4086,32800.0
2014-02-20 14:30:00,11.34,11.34,11.34,11.34,44800.0,8.4086,8.4086,8.4086,8.4086,44800.0
2014-02-20 14:35:00,11.34,11.35,11.34,11.35,58400.0,8.4086,8.416,8.4086,8.416,58400.0
2014-02-20 14:40:00,11.35,11.36,11.35,11.36,26000.0,8.416,8.4234,8.416,8.4234,26000.0
2014-02-20 14:45:00,11.36,11.36,11.35,11.36,47600.0,8.4234,8.4234,8.416,8.4234,47600.0
2014-02-20 14:50:00,11.36,11.38,11.35,11.38,134800.0,8.4234,8.4382,8.416,8.4382,134800.0
2014-02-20 14:55:00,11.38,11.38,11.37,11.37,51200.0,8.4382,8.4382,8.4308,8.4308,51200.0
2014-02-20 15:00:00,11.37,11.38,11.37,11.37,52400.0,8.4308,8.4382,8.4308,8.4308,52400.0
2014-02-20 15:05:00,11.37,11.37,11.36,11.36,50800.0,8.4308,8.4308,8.4234,8.4234,50800.0
2014-02-20 15:10:00,11.36,11.36,11.35,11.35,26800.0,8.4234,8.4234,8.416,8.416,26800.0
2014-02-20 15:15:00,11.35,11.36,11.35,11.35,44400.0,8.416,8.4234,8.416,8.416,44400.0
2014-02-20 15:20:00,11.35,11.36,11.35,11.36,85200.0,8.416,8.4234,8.416,8.4234,85200.0
2014-02-20 15:25:00,11.36,11.36,11.35,11.35,69600.0,8.4234,8.4234,8.416,8.416,69600.0
2014-02-20 15:30:00,11.35,11.37,11.35,11.36,124800.0,8.416,8.4308,8.416,8.4234,124800.0
2014-02-20 15:35:00,11.36,11.37,11.36,11.36,120000.0,8.4234,8.4308,8.4234,8.4234,120000.0
2014-02-20 15:40:00,11.36,11.38,11.36,11.38,107600.0,8.4234,8.4382,8.4234,8.4382,107600.0
2014-02-20 15:45:00,11.38,11.39,11.38,11.39,138800.0,8.4382,8.4457,8.4382,8.4457,138800.0
2014-02-20 15:50:00,11.39,11.39,11.38,11.38,322000.0,8.4457,8.4457,8.4382,8.4382,322000.0
2014-02-20 15:55:00,11.38,11.39,11.38,11.38,521200.0,8.4382,8.4457,8.4382,8.4382,521200.0
2014-02-21 09:30:00,11.41,11.43,11.37,11.41,734800.0,8.4605,8.4753,8.4308,8.4605,734800.0
2014-02-21 09:35:00,11.4,11.42,11.32,11.34,64000.0,8.4531,8.4679,8.3937,8.4086,64000.0
2014-02-21 09:40:00,11.34,11.35,11.33,11.34,31600.0,8.4086,8.416,8.4012,8.4086,31600.0
2014-02-21 09:45:00,11.34,11.35,11.32,11.34,28000.0,8.4086,8.416,8.3937,8.4086,28000.0
2014-02-21 09:50:00,11.35,11.37,11.35,11.37,16000.0,8.416,8.4308,8.416,8.4308,16000.0
2014-02-21 09:55:00,11.37,11.38,11.35,11.36,50400.0,8.4308,8.4382,8.416,8.4234,50400.0
2014-02-21 10:00:00,11.37,11.41,11.35,11.41,93600.0,8.4308,8.4605,8.416,8.4605,93600.0
2014-02-21 10:05:00,11.4,11.41,11.4,11.4,44400.0,8.4531,8.4605,8.4531,8.4531,44400.0
2014-02-21 10:10:00,11.4,11.42,11.4,11.4,65200.0,8.4531,8.4679,8.4531,8.4531,65200.0
2014-02-21 10:15:00,11.4,11.43,11.4,11.43,62400.0,8.4531,8.4753,8.4531,8.4753,62400.0
2014-02-21 10:20:00,11.43,11.43,11.4,11.4,30800.0,8.4753,8.4753,8.4531,8.4531,30800.0
2014-02-21 10:25:00,11.4,11.41,11.39,11.4,38800.0,8.4531,8.4605,8.4457,8.4531,38800.0
2014-02-21 10:30:00,11.4,11.43,11.4,11.41,24400.0,8.4531,8.4753,8.4531,8.4605,24400.0
2014-02-21 10:35:00,11.41,11.43,11.41,11.43,44000.0,8.4605,8.4753,8.4605,8.4753,44000.0
2014-02-21 10:40:00,11.43,11.45,11.43,11.45,22400.0,8.4753,8.4901,8.4753,8.4901,22400.0
2014-02-21 10:45:00,11.44,11.46,11.44,11.46,40000.0,8.4827,8.4976,8.4827,8.4976,40000.0
2014-02-21 10:50:00,11.46,11.46,11.45,11.45,35200.0,8.4976,8.4976,8.4901,8.4901,35200.0
2014-02-21 10:55:00,11.45,11.45,11.42,11.42,33200.0,8.4901,8.4901,8.4679,8.4679,33200.0
2014-02-21 11:00:00,11.42,11.43,11.4,11.43,70000.0,8.4679,8.4753,8.4531,8.4753,70000.0
2014-02-21 11:05:00,11.43,11.44,11.41,11.41,30000.0,8.4753,8.4827,8.4605,8.4605,30000.0
2014-02-21 11:10:00,11.41,11.42,11.4,11.4,60000.0,8.4605,8.4679,8.4531,8.4531,60000.0
2014-02-21 11:15:00,11.4,11.4,11.39,11.39,60000.0,8.4531,8.4531,8.4457,8.4457,60000.0
2014-02-21 11:20:00,11.39,11.41,11.39,11.41,45600.0,8.4457,8.4605,8.4457,8.4605,45600.0
2014-02-21 11:25:00,11.4,11.41,11.4,11.4,28400.0,8.4531,8.4605,8.4531,8.4531,28400.0
2014-02-21 11:30:00,11.41,11.42,11.41,11.41,29200.0,8.4605,8.4679,8.4605,8.4605,29200.0
2014-02-21 11:35:00,11.41,11.42,11.41,11.42,47200.0,8.4605,8.4679,8.4605,8.4679,47200.0
2014-02-21 11:40:00,11.41,11.42,11.41,11.41,17200.0,8.4605,8.4679,8.4605,8.4605,17200.0
2014-02-21 11:45:00,11.41,11.42,11.41,11.42,28000.0,8.4605,8.4679,8.4605,8.4679,28000.0
2014-02-21 11:50:00,11.42,11.42,11.41,11.42,42400.0,8.4679,8.4679,8.4605,8.4679,42400.0
2014-02-21 11:55:00,11.41,11.42,11.4,11.4,26800.0,8.4605,8.4679,8.4531,8.4531,26800.0
2014-02-21 12:00:00,11.4,11.41,11.4,11.4,17600.0,8.4531,8.4605,8.4531,8.4531,17600.0
2014-02-21 12:05:00,11.41,11.42,11.4,11.4,46400.0,8.4605,8.4679,8.4531,8.4531,46400.0
2014-02-21 12:10:00,11.4,11.41,11.4,11.41,53200.0,8.4531,8.4605,8.4531,8.4605,53200.0
2014-02-21 12:15:00,11.42,11.42,11.41,11.41,26400.0,8.4679,8.4679,8.4605,8.4605,26400.0
2014-02-21 12:20:00,11.42,11.42,11.41,11.41,25600.0,8.4679,8.4679,8.4605,8.4605,25600.0
2014-02-21 12:25:00,11.41,11.41,11.4,11.41,27600.0,8.4605,8.4605,8.4531,8.4605,27600.0
2014-02-21 12:30:00,11.41,11.42,11.41,11.41,87600.0,8.4605,8.4679,8.4605,8.4605,87600.0
2014-02-21 12:35:00,11.41,11.42,11.41,11.42,26800.0,8.4605,8.4679,8.4605,8.4679,26800.0
2014-02-21 12:40:00,11.42,11.42,11.41,11.42,21600.0,8.4679,8.4679,8.4605,8.4679,21600.0
2014-02-21 12:45:00,11.42,11.42,11.41,11.41,67200.0,8.4679,8.4679,8.4605,8.4605,67200.0
2014-02-21 12:50:00,11.41,11.42,11.41,11.41,24800.0,8.4605,8.4679,8.4605,8.4605,24800.0
2014-02-21 12:55:00,11.41,11.42,11.41,11.41,18000.0,8.4605,8.4679,8.4605,8.4605,18000.0
2014-02-21 13:00:00,11.41,11.42,11.41,11.42,38400.0,8.4605,8.4679,8.4605,8.4679,38400.0
2014-02-21 13:05:00,11.41,11.42,11.41,11.42,50400.0,8.4605,8.4679,8.4605,8.4679,50400.0
2014-02-21 13:10:00,11.41,11.43,11.41,11.42,31200.0,8.4605,8.4753,8.4605,8.4679,31200.0
2014-02-21 13:15:00,11.42,11.42,11.41,11.42,20400.0,8.4679,8.4679,8.4605,8.4679,20400.0
2014-02-21 13:20:00,11.42,11.43,11.42,11.42,34800.0,8.4679,8.4753,8.4679,8.4679,34800.0
2014-02-21 13:25:00,11.42,11.42,11.41,11.41,27600.0,8.4679,8.4679,8.4605,8.4605,27600.0
2014-02-21 13:30:00,11.41,11.42,11.41,11.41,58400.0,8.4605,8.4679,8.4605,8.4605,58400.0
2014-02-21 13:35:00,11.41,11.42,11.41,11.41,282400.0,8.4605,8.4679,8.4605,8.4605,282400.0
2014-02-21 13:40:00,11.41,11.42,11.41,11.41,37200.0,8.4605,8.4679,8.4605,8.4605,37200.0
2014-02-21 13:45:00,11.41,11.41,11.41,11.41,47600.0,8.4605,8.4605,8.4605,8.4605,47600.0
2014-02-21 13:50:00,11.41,11.42,11.41,11.41,72000.0,8.4605,8.4679,8.4605,8.4605,72000.0
2014-02-21 13:55:00,11.41,11.42,11.41,11.42,30000.0,8.4605,8.4679,8.4605,8.4679,30000.0
2014-02-21 14:00:00,11.42,11.42,11.41,11.41,36400.0,8.4679,8.4679,8.4605,8.4605,36400.0
2014-02-21 14:05:00,11.41,11.42,11.41,11.41,65200.0,8.4605,8.4679,8.4605,8.4605,65200.0
2014-02-21 14:10:00,11.41,11.42,11.41,11.41,98800.0,8.4605,8.4679,8.4605,8.4605,98800.0
2014-02-21 14:15:00,11.41,11.42,11.41,11.41,100400.0,8.4605,8.4679,8.4605,8.4605,100400.0
2014-02-21 14:20:00,11.41,11.41,11.39,11.4,58000.0,8.4605,8.4605,8.4457,8.4531,58000.0
2014-02-21 14:25:00,11.4,11.41,11.4,11.4,47600.0,8.4531,8.4605,8.4531,8.4531,47600.0
2014-02-21 14:30:00,11.4,11.41,11.4,11.41,86000.0,8.4531,8.4605,8.4531,8.4605,86000.0
2014-02-21 14:35:00,11.41,11.41,11.4,11.4,104000.0,8.4605,8.4605,8.4531,8.4531,104000.0
2014-02-21 14:40:00,11.4,11.42,11.4,11.42,130800.0,8.4531,8.4679,8.4531,8.4679,130800.0
2014-02-21 14:45:00,11.42,11.42,11.4,11.41,93600.0,8.4679,8.4679,8.4531,8.4605,93600.0
2014-02-21 14:50:00,11.4,11.42,11.4,11.42,65600.0,8.4531,8.4679,8.4531,8.4679,65600.0
2014-02-21 14:55:00,11.42,11.42,11.41,11.41,71600.0,8.4679,8.4679,8.4605,8.4605,71600.0
2014-02-21 15:00:00,11.41,11.42,11.4,11.41,50400.0,8.4605,8.4679,8.4531,8.4605,50400.0
2014-02-21 15:05:00,11.41,11.42,11.41,11.42,56000.0,8.4605,8.4679,8.4605,8.4679,56000.0
2014-02-21 15:10:00,11.42,11.42,11.4,11.41,70400.0,8.4679,8.4679,8.4531,8.4605,70400.0
2014-02-21 15:15:00,11.41,11.42,11.41,11.42,74400.0,8.4605,8.4679,8.4605,8.4679,74400.0
2014-02-21 15:20:00,11.42,11.43,11.41,11.41,59600.0,8.4679,8.4753,8.4605,8.4605,59600.0
2014-02-21 15:25:00,11.41,11.42,11.41,11.41,50400.0,8.4605,8.4679,8.4605,8.4605,50400.0
2014-02-21 15:30:00,11.41,11.42,11.41,11.42,116400.0,8.4605,8.4679,8.4605,8.4679,116400.0
2014-02-21 15:35:00,11.42,11.42,11.41,11.41,151600.0,8.4679,8.4679,8.4605,8.4605,151600.0
2014-02-21 15:40:00,11.41,11.42,11.41,11.41,112800.0,8.4605,8.4679,8.4605,8.4605,112800.0
2014-02-21 15:45:00,11.41,11.42,11.41,11.41,164000.0,8.4605,8.4679,8.4605,8.4605,164000.0
2014-02-21 15:50:00,11.41,11.42,11.41,11.41,214400.0,8.4605,8.4679,8.4605,8.4605,214400.0
2014-02-21 15:55:00,11.41,11.41,11.4,11.4,327600.0,8.4605,8.4605,8.4531,8.4531,327600.0
2014-02-24 09:30:00,11.45,11.47,11.43,11.46,106000.0,8.4901,8.505,8.4753,8.4976,106000.0
2014-02-24 09:35:00,11.46,11.48,11.46,11.47,22400.0,8.4976,8.5124,8.4976,8.505,22400.0
2014-02-24 09:40:00,11.49,11.49,11.47,11.47,26800.0,8.5198,8.5198,8.505,8.505,26800.0
2014-02-24 09:45:00,11.47,11.49,11.46,11.47,44400.0,8.505,8.5198,8.4976,8.505,44400.0
2014-02-24 09:50:00,11.47,11.52,11.47,11.51,54400.0,8.505,8.542,8.505,8.5346,54400.0
2014-02-24 09:55:00,11.51,11.51,11.49,11.5,19200.0,8.5346,8.5346,8.5198,8.5272,19200.0
2014-02-24 10:00:00,11.5,11.5,11.48,11.49,33200.0,8.5272,8.5272,8.5124,8.5198,33200.0
2014-02-24 10:05:00,11.49,11.49,11.47,11.49,26800.0,8.5198,8.5198,8.505,8.5198,26800.0
2014-02-24 10:10:00,11.49,11.52,11.49,11.52,30400.0,8.5198,8.542,8.5198,8.542,30400.0
2014-02-24 10:15:00,11.51,11.52,11.51,11.51,26000.0,8.5346,8.542,8.5346,8.5346,26000.0
2014-02-24 10:20:00,11.52,11.52,11.51,11.52,61600.0,8.542,8.542,8.5346,8.542,61600.0
2014-02-24 10:25:00,11.53,11.53,11.52,11.52,18400.0,8.5495,8.5495,8.542,8.542,18400.0
2014-02-24 10:30:00,11.52,11.53,11.52,11.52,49600.0,8.542,8.5495,8.542,8.542,49600.0
2014-02-24 10:35:00,11.52,11.54,11.52,11.53,82400.0,8.542,8.5569,8.542,8.5495,82400.0
2014-02-24 10:40:00,11.53,11.53,11.52,11.53,30000.0,8.5495,8.5495,8.542,8.5495,30000.0
2014-02-24 10:45:00,11.53,11.53,11.52,11.53,20000.0,8.5495,8.5495,8.542,8.5495,20000.0
2014-02-24 10:50:00,11.52,11.53,11.52,11.52,52000.0,8.542,8.5495,8.542,8.542,52000.0
2014-02-24 10:55:00,11.53,11.53,11.52,11.53,36000.0,8.5495,8.5495,8.542,8.5495,36000.0
2014-02-24 11:00:00,11.53,11.53,11.52,11.52,38400.0,8.5495,8.5495,8.542,8.542,38400.0
2014-02-24 11:05:00,11.52,11.53,11.52,11.52,118400.0,8.542,8.5495,8.542,8.542,118400.0
2014-02-24 11:10:00,11.53,11.54,11.53,11.54,32000.0,8.5495,8.5569,8.5495,8.5569,32000.0
2014-02-24 11:15:00,11.54,11.54,11.52,11.53,26000.0,8.5569,8.5569,8.542,8.5495,26000.0
2014-02-24 11:20:00,11.53,11.54,11.53,11.53,19200.0,8.5495,8.5569,8.5495,8.5495,19200.0
2014-02-24 11:25:00,11.53,11.53,11.52,11.53,33600.0,8.5495,8.5495,8.542,8.5495,33600.0
2014-02-24 11:30:00,11.53,11.54,11.53,11.54,40000.0,8.5495,8.5569,8.5495,8.5569,40000.0
2014-02-24 11:35:00,11.54,11.55,11.53,11.55,82400.0,8.5569,8.5643,8.5495,8.5643,82400.0
2014-02-24 11:40:00,11.55,11.55,11.55,11.55,22000.0,8.5643,8.5643,8.5643,8.5643,22000.0
2014-02-24 11:45:00,11.55,11.55,11.54,11.55,54000.0,8.5643,8.5643,8.5569,8.5643,54000.0
2014-02-24 11:50:00,11.55,11.55,11.54,11.55,149600.0,8.5643,8.5643,8.5569,8.5643,149600.0
2014-02-24 11:55:00,11.55,11.55,11.54,11.54,47200.0,8.5643,8.5643,8.5569,8.5569,47200.0
2014-02-24 12:00:00,11.54,11.55,11.54,11.54,34800.0,8.5569,8.5643,8.5569,8.5569,34800.0
2014-02-24 12:05:00,11.55,11.55,11.54,11.54,22400.0,8.5643,8.5643,8.5569,8.5569,22400.0
2014-02-24 12:10:00,11.54,11.55,11.54,11.55,21600.0,8.5569,8.5643,8.5569,8.5643,21600.0
2014-02-24 12:15:00,11.55,11.56,11.55,11.55,45200.0,8.5643,8.5717,8.5643,8.5643,45200.0
2014-02-24 12:20:00,11.55,11.56,11.55,11.55,12800.0,8.5643,8.5717,8.5643,8.5643,12800.0
2014-02-24 12:25:00,11.55,11.55,11.55,11.55,12800.0,8.5643,8.5643,8.5643,8.5643,12800.0
2014-02-24 12:30:00,11.55,11.56,11.55,11.56,78400.0,8.5643,8.5717,8.5643,8.5717,78400.0
2014-02-24 12:35:00,11.56,11.56,11.55,11.55,15200.0,8.5717,8.5717,8.5643,8.5643,15200.0
2014-02-24 12:40:00,11.55,11.55,11.54,11.54,11600.0,8.5643,8.5643,8.5569,8.5569,11600.0
2014-02-24 12:45:00,11.54,11.54,11.54,11.54,17200.0,8.5569,8.5569,8.5569,8.5569,17200.0
2014-02-24 12:50:00,11.54,11.55,11.53,11.53,74800.0,8.5569,8.5643,8.5495,8.5495,74800.0
2014-02-24 12:55:00,11.53,11.53,11.53,11.53,36400.0,8.5495,8.5495,8.5495,8.5495,36400.0
2014-02-24 13:00:00,11.53,11.54,11.53,11.54,35600.0,8.5495,8.5569,8.5495,8.5569,35600.0
2014-02-24 13:05:00,11.53,11.54,11.53,11.53,16000.0,8.5495,8.5569,8.5495,8.5495,16000.0
2014-02-24 13:10:00,11.53,11.54,11.53,11.53,29600.0,8.5495,8.5569,8.5495,8.5495,29600.0
2014-02-24 13:15:00,11.53,11.54,11.53,11.53,16800.0,8.5495,8.5569,8.5495,8.5495,16800.0
2014-02-24 13:20:00,11.53,11.53,11.53,11.53,21600.0,8.5495,8.5495,8.5495,8.5495,21600.0
2014-02-24 13:25:00,11.53,11.54,11.53,11.53,32800.0,8.5495,8.5569,8.5495,8.5495,32800.0
2014-02-24 13:30:00,11.53,11.53,11.52,11.53,42400.0,8.5495,8.5495,8.542,8.5495,42400.0
2014-02-24 13:35:00,11.53,11.53,11.52,11.53,30800.0,8.5495,8.5495,8.542,8.5495,30800.0
2014-02-24 13:40:00,11.53,11.53,11.52,11.52,32400.0,8.5495,8.5495,8.542,8.542,32400.0
2014-02-24 13:45:00,11.52,11.53,11.52,11.53,51600.0,8.542,8.5495,8.542,8.5495,51600.0
2014-02-24 13:50:00,11.53,11.53,11.52,11.53,8400.0,8.5495,8.5495,8.542,8.5495,8400.0
2014-02-24 13:55:00,11.53,11.53,11.52,11.53,18800.0,8.5495,8.5495,8.542,8.5495,18800.0
2014-02-24 14:00:00,11.52,11.54,11.52,11.54,55200.0,8.542,8.5569,8.542,8.5569,55200.0
2014-02-24 14:05:00,11.54,11.54,11.53,11.53,35600.0,8.5569,8.5569,8.5495,8.5495,35600.0
2014-02-24 14:10:00,11.53,11.53,11.52,11.52,31600.0,8.5495,8.5495,8.542,8.542,31600.0
2014-02-24 14:15:00,11.52,11.53,11.52,11.53,14000.0,8.542,8.5495,8.542,8.5495,14000.0
2014-02-24 14:20:00,11.53,11.53,11.52,11.53,21200.0,8.5495,8.5495,8.542,8.5495,21200.0
2014-02-24 14:25:00,11.53,11.53,11.52,11.53,5600.0,8.5495,8.5495,8.542,8.5495,5600.0
2014-02-24 14:30:00,11.52,11.53,11.52,11.52,24000.0,8.542,8.5495,8.542,8.542,24000.0
2014-02-24 14:35:00,11.53,11.53,11.52,11.53,35600.0,8.5495,8.5495,8.542,8.5495,35600.0
2014-02-24 14:40:00,11.53,11.53,11.52,11.52,39200.0,8.5495,8.5495,8.542,8.542,39200.0
2014-02-24 14:45:00,11.52,11.53,11.52,11.53,24000.0,8.542,8.5495,8.542,8.5495,24000.0
2014-02-24 14:50:00,11.53,11.53,11.52,11.52,40400.0,8.5495,8.5495,8.542,8.542,40400.0
2014-02-24 14:55:00,11.52,11.53,11.52,11.52,10800.0,8.542,8.5495,8.542,8.542,10800.0
2014-02-24 15:00:00,11.52,11.52,11.51,11.51,58800.0,8.542,8.542,8.5346,8.5346,58800.0
2014-02-24 15:05:00,11.51,11.52,11.51,11.52,48400.0,8.5346,8.542,8.5346,8.542,48400.0
2014-02-24 15:10:00,11.52,11.52,11.51,11.51,57200.0,8.542,8.542,8.5346,8.5346,57200.0
2014-02-24 15:15:00,11.51,11.52,11.51,11.52,71600.0,8.5346,8.542,8.5346,8.542,71600.0
2014-02-24 15:20:00,11.52,11.52,11.51,11.52,48000.0,8.542,8.542,8.5346,8.542,48000.0
2014-02-24 15:25:00,11.52,11.52,11.51,11.52,174400.0,8.542,8.542,8.5346,8.542,174400.0
2014-02-24 15:30:00,11.51,11.52,11.51,11.52,292400.0,8.5346,8.542,8.5346,8.542,292400.0
2014-02-24 15:35:00,11.52,11.52,11.52,11.52,56400.0,8.542,8.542,8.542,8.542,56400.0
2014-02-24 15:40:00,11.52,11.52,11.51,11.52,66400.0,8.542,8.542,8.5346,8.542,66400.0
2014-02-24 15:45:00,11.52,11.52,11.51,11.52,71600.0,8.542,8.542,8.5346,8.542,71600.0
2014-02-24 15:50:00,11.52,11.52,11.51,11.52,118000.0,8.542,8.542,8.5346,8.542,118000.0
2014-02-24 15:55:00,11.52,11.52,11.5,11.5,300400.0,8.542,8.542,8.5272,8.5272,300400.0
2014-02-25 09:30:00,11.5,11.52,11.47,11.51,126800.0,8.5272,8.542,8.505,8.5346,126800.0
2014-02-25 09:35:00,11.5,11.51,11.49,11.5,33600.0,8.5272,8.5346,8.5198,8.5272,33600.0
2014-02-25 09:40:00,11.51,11.51,11.49,11.5,33200.0,8.5346,8.5346,8.5198,8.5272,33200.0
2014-02-25 09:45:00,11.5,11.5,11.49,11.49,26400.0,8.5272,8.5272,8.5198,8.5198,26400.0
2014-02-25 09:50:00,11.49,11.5,11.49,11.5,26800.0,8.5198,8.5272,8.5198,8.5272,26800.0
2014-02-25 09:55:00,11.5,11.51,11.49,11.51,60400.0,8.5272,8.5346,8.5198,8.5346,60400.0
2014-02-25 10:00:00,11.5,11.51,11.49,11.49,29200.0,8.5272,8.5346,8.5198,8.5198,29200.0
2014-02-25 10:05:00,11.5,11.51,11.49,11.5,146000.0,8.5272,8.5346,8.5198,8.5272,146000.0
2014-02-25 10:10:00,11.5,11.5,11.49,11.49,106400.0,8.5272,8.5272,8.5198,8.5198,106400.0
2014-02-25 10:15:00,11.49,11.51,11.49,11.51,126000.0,8.5198,8.5346,8.5198,8.5346,126000.0
2014-02-25 10:20:00,11.51,11.52,11.51,11.52,20400.0,8.5346,8.542,8.5346,8.542,20400.0
2014-02-25 10:25:00,11.52,11.52,11.5,11.5,51600.0,8.542,8.542,8.5272,8.5272,51600.0
2014-02-25 10:30:00,11.5,11.51,11.49,11.5,74800.0,8.5272,8.5346,8.5198,8.5272,74800.0
2014-02-25 10:35:00,11.51,11.52,11.51,11.52,21600.0,8.5346,8.542,8.5346,8.542,21600.0
2014-02-25 10:40:00,11.53,11.54,11.52,11.53,29600.0,8.5495,8.5569,8.542,8.5495,29600.0
2014-02-25 10:45:00,11.54,11.54,11.52,11.52,24000.0,8.5569,8.5569,8.542,8.542,24000.0
2014-02-25 10:50:00,11.52,11.52,11.51,11.51,12400.0,8.542,8.542,8.5346,8.5346,12400.0
2014-02-25 10:55:00,11.52,11.52,11.51,11.51,29600.0,8.542,8.542,8.5346,8.5346,29600.0
2014-02-25 11:00:00,11.51,11.51,11.5,11.5,7200.0,8.5346,8.5346,8.5272,8.5272,7200.0
2014-02-25 11:05:00,11.5,11.5,11.49,11.49,59200.0,8.5272,8.5272,8.5198,8.5198,59200.0
2014-02-25 11:10:00,11.5,11.52,11.5,11.52,18400.0,8.5272,8.542,8.5272,8.542,18400.0
2014-02-25 11:15:00,11.53,11.54,11.53,11.53,12000.0,8.5495,8.5569,8.5495,8.5495,12000.0
2014-02-25 11:20:00,11.53,11.55,11.53,11.54,22800.0,8.5495,8.5643,8.5495,8.5569,22800.0
2014-02-25 11:25:00,11.54,11.56,11.54,11.56,22400.0,8.5569,8.5717,8.5569,8.5717,22400.0
2014-02-25 11:30:00,11.56,11.56,11.55,11.55,12000.0,8.5717,8.5717,8.5643,8.5643,12000.0
2014-02-25 11:35:00,11.55,11.55,11.54,11.54,13600.0,8.5643,8.5643,8.5569,8.5569,13600.0
2014-02-25 11:40:00,11.54,11.54,11.53,11.53,11600.0,8.5569,8.5569,8.5495,8.5495,11600.0
2014-02-25 11:45:00,11.54,11.54,11.53,11.53,12800.0,8.5569,8.5569,8.5495,8.5495,12800.0
2014-02-25 11:50:00,11.53,11.53,11.5,11.51,27200.0,8.5495,8.5495,8.5272,8.5346,27200.0
2014-02-25 11:55:00,11.51,11.51,11.49,11.49,47200.0,8.5346,8.5346,8.5198,8.5198,47200.0
2014-02-25 12:00:00,11.49,11.5,11.49,11.49,39200.0,8.5198,8.5272,8.5198,8.5198,39200.0
2014-02-25 12:05:00,11.49,11.49,11.48,11.49,34800.0,8.5198,8.5198,8.5124,8.5198,34800.0
2014-02-25 12:10:00,11.49,11.51,11.49,11.5,33200.0,8.5198,8.5346,8.5198,8.5272,33200.0
2014-02-25 12:15:00,11.5,11.51,11.5,11.5,8800.0,8.5272,8.5346,8.5272,8.5272,8800.0
2014-02-25 12:20:00,11.5,11.5,11.49,11.49,47600.0,8.5272,8.5272,8.5198,8.5198,47600.0
2014-02-25 12:25:00,11.49,11.51,11.49,11.51,34000.0,8.5198,8.5346,8.5198,8.5346,34000.0
2014-02-25 12:30:00,11.51,11.51,11.5,11.51,8400.0,8.5346,8.5346,8.5272,8.5346,8400.0
2014-02-25 12:35:00,11.51,11.51,11.51,11.51,5600.0,8.5346,8.5346,8.5346,8.5346,5600.0
2014-02-25 12:40:00,11.51,11.51,11.5,11.5,26400.0,8.5346,8.5346,8.5272,8.5272,26400.0
2014-02-25 12:45:00,11.5,11.51,11.5,11.51,20000.0,8.5272,8.5346,8.5272,8.5346,20000.0
2014-02-25 12:50:00,11.51,11.51,11.51,11.51,7200.0,8.5346,8.5346,8.5346,8.5346,7200.0
2014-02-25 12:55:00,11.5,11.5,11.49,11.49,32400.0,8.5272,8.5272,8.5198,8.5198,32400.0
2014-02-25 13:00:00,11.49,11.49,11.48,11.48,17200.0,8.5198,8.5198,8.5124,8.5124,17200.0
2014-02-25 13:05:00,11.49,11.51,11.49,11.5,2817600.0,8.5198,8.5346,8.5198,8.5272,2817600.0
2014-02-25 13:10:00,11.5,11.51,11.49,11.5,22800.0,8.5272,8.5346,8.5198,8.5272,22800.0
2014-02-25 13:15:00,11.5,11.52,11.5,11.52,53200.0,8.5272,8.542,8.5272,8.542,53200.0
2014-02-25 13:20:00,11.52,11.53,11.52,11.52,13600.0,8.542,8.5495,8.542,8.542,13600.0
2014-02-25 13:25:00,11.52,11.53,11.52,11.52,15600.0,8.542,8.5495,8.542,8.542,15600.0
2014-02-25 13:30:00,11.52,11.54,11.52,11.54,33600.0,8.542,8.5569,8.542,8.5569,33600.0
2014-02-25 13:35:00,11.54,11.54,11.53,11.53,16800.0,8.5569,8.5569,8.5495,8.5495,16800.0
2014-02-25 13:40:00,11.53,11.54,11.52,11.53,19600.0,8.5495,8.5569,8.542,8.5495,19600.0
2014-02-25 13:45:00,11.53,11.54,11.52,11.52,18400.0,8.5495,8.5569,8.542,8.542,18400.0
2014-02-25 13:50:00,11.53,11.53,11.52,11.53,24800.0,8.5495,8.5495,8.542,8.5495,24800.0
2014-02-25 13:55:00,11.53,11.53,11.53,11.53,16000.0,8.5495,8.5495,8.5495,8.5495,16000.0
2014-02-25 14:00:00,11.52,11.53,11.51,11.51,23600.0,8.542,8.5495,8.5346,8.5346,23600.0
2014-02-25 14:05:00,11.51,11.51,11.5,11.51,52000.0,8.5346,8.5346,8.5272,8.5346,52000.0
2014-02-25 14:10:00,11.51,11.52,11.5,11.51,23600.0,8.5346,8.542,8.5272,8.5346,23600.0
2014-02-25 14:15:00,11.52,11.52,11.51,11.51,19600.0,8.542,8.542,8.5346,8.5346,19600.0
2014-02-25 14:20:00,11.51,11.52,11.51,11.51,20000.0,8.5346,8.542,8.5346,8.5346,20000.0
2014-02-25 14:25:00,11.51,11.52,11.51,11.52,20800.0,8.5346,8.542,8.5346,8.542,20800.0
2014-02-25 14:30:00,11.52,11.52,11.51,11.52,46000.0,8.542,8.542,8.5346,8.542,46000.0
2014-02-25 14:35:00,11.52,11.52,11.51,11.51,28800.0,8.542,8.542,8.5346,8.5346,28800.0
2014-02-25 14:40:00,11.51,11.52,11.51,11.52,18000.0,8.5346,8.542,8.5346,8.542,18000.0
2014-02-25 14:45:00,11.51,11.52,11.5,11.5,22000.0,8.5346,8.542,8.5272,8.5272,22000.0
2014-02-25 14:50:00,11.5,11.51,11.5,11.51,20400.0,8.5272,8.5346,8.5272,8.5346,20400.0
2014-02-25 14:55:00,11.51,11.51,11.5,11.5,55600.0,8.5346,8.5346,8.5272,8.5272,55600.0
2014-02-25 15:00:00,11.5,11.5,11.5,11.5,34400.0,8.5272,8.5272,8.5272,8.5272,34400.0
2014-02-25 15:05:00,11.5,11.5,11.49,11.5,47600.0,8.5272,8.5272,8.5198,8.5272,47600.0
2014-02-25 15:10:00,11.5,11.5,11.5,11.5,149600.0,8.5272,8.5272,8.5272,8.5272,149600.0
2014-02-25 15:15:00,11.5,11.51,11.49,11.5,138000.0,8.5272,8.5346,8.5198,8.5272,138000.0
2014-02-25 15:20:00,11.5,11.51,11.49,11.5,53200.0,8.5272,8.5346,8.5198,8.5272,53200.0
2014-02-25 15:25:00,11.5,11.51,11.5,11.5,61200.0,8.5272,8.5346,8.5272,8.5272,61200.0
2014-02-25 15:30:00,11.5,11.51,11.5,11.51,80400.0,8.5272,8.5346,8.5272,8.5346,80400.0
2014-02-25 15:35:00,11.51,11.52,11.5,11.52,54400.0,8.5346,8.542,8.5272,8.542,54400.0
2014-02-25 15:40:00,11.52,11.52,11.5,11.5,67200.0,8.542,8.542,8.5272,8.5272,67200.0
2014-02-25 15:45:00,11.51,11.51,11.5,11.51,160400.0,8.5346,8.5346,8.5272,8.5346,160400.0
2014-02-25 15:50:00,11.51,11.51,11.5,11.51,117600.0,8.5346,8.5346,8.5272,8.5346,117600.0
2014-02-25 15:55:00,11.5,11.52,11.5,11.52,266800.0,8.5272,8.542,8.5272,8.542,266800.0
2014-02-26 09:30:00,11.52,11.55,11.52,11.53,99600.0,8.542,8.5643,8.542,8.5495,99600.0
2014-02-26 09:35:00,11.53,11.55,11.52,11.55,25200.0,8.5495,8.5643,8.542,8.5643,25200.0
2014-02-26 09:40:00,11.54,11.57,11.54,11.56,129200.0,8.5569,8.5791,8.5569,8.5717,129200.0
2014-02-26 09:45:00,11.56,11.57,11.55,11.56,66400.0,8.5717,8.5791,8.5643,8.5717,66400.0
2014-02-26 09:50:00,11.56,11.56,11.54,11.55,62800.0,8.5717,8.5717,8.5569,8.5643,62800.0
2014-02-26 09:55:00,11.56,11.57,11.56,11.56,50800.0,8.5717,8.5791,8.5717,8.5717,50800.0
2014-02-26 10:00:00,11.56,11.6,11.56,11.59,86800.0,8.5717,8.6014,8.5717,8.594,86800.0
2014-02-26 10:05:00,11.59,11.59,11.56,11.57,113200.0,8.594,8.594,8.5717,8.5791,113200.0
2014-02-26 10:10:00,11.56,11.58,11.56,11.58,55600.0,8.5717,8.5865,8.5717,8.5865,55600.0
2014-02-26 10:15:00,11.58,11.59,11.57,11.58,32400.0,8.5865,8.594,8.5791,8.5865,32400.0
2014-02-26 10:20:00,11.57,11.61,11.57,11.6,52400.0,8.5791,8.6088,8.5791,8.6014,52400.0
2014-02-26 10:25:00,11.6,11.61,11.59,11.59,31200.0,8.6014,8.6088,8.594,8.594,31200.0
2014-02-26 10:30:00,11.6,11.61,11.6,11.6,30000.0,8.6014,8.6088,8.6014,8.6014,30000.0
2014-02-26 10:35:00,11.6,11.62,11.59,11.59,48800.0,8.6014,8.6162,8.594,8.594,48800.0
2014-02-26 10:40:00,11.59,11.6,11.59,11.59,22000.0,8.594,8.6014,8.594,8.594,22000.0
2014-02-26 10:45:00,11.59,11.59,11.57,11.57,38400.0,8.594,8.594,8.5791,8.5791,38400.0
2014-02-26 10:50:00,11.57,11.57,11.56,11.56,82800.0,8.5791,8.5791,8.5717,8.5717,82800.0
2014-02-26 10:55:00,11.56,11.56,11.55,11.56,42800.0,8.5717,8.5717,8.5643,8.5717,42800.0
2014-02-26 11:00:00,11.56,11.57,11.56,11.57,39200.0,8.5717,8.5791,8.5717,8.5791,39200.0
2014-02-26 11:05:00,11.57,11.57,11.56,11.56,39200.0,8.5791,8.5791,8.5717,8.5717,39200.0
2014-02-26 11:10:00,11.56,11.58,11.56,11.58,48800.0,8.5717,8.5865,8.5717,8.5865,48800.0
2014-02-26 11:15:00,11.58,11.6,11.57,11.59,61200.0,8.5865,8.6014,8.5791,8.594,61200.0
2014-02-26 11:20:00,11.59,11.6,11.59,11.59,24800.0,8.594,8.6014,8.594,8.594,24800.0
2014-02-26 11:25:00,11.6,11.6,11.59,11.6,43600.0,8.6014,8.6014,8.594,8.6014,43600.0
2014-02-26 11:30:00,11.6,11.6,11.59,11.59,56000.0,8.6014,8.6014,8.594,8.594,56000.0
2014-02-26 11:35:00,11.59,11.61,11.59,11.61,41200.0,8.594,8.6088,8.594,8.6088,41200.0
2014-02-26 11:40:00,11.61,11.62,11.61,11.62,47200.0,8.6088,8.6162,8.6088,8.6162,47200.0
2014-02-26 11:45:00,11.62,11.62,11.61,11.62,82000.0,8.6162,8.6162,8.6088,8.6162,82000.0
2014-02-26 11:50:00,11.62,11.62,11.61,11.62,25200.0,8.6162,8.6162,8.6088,8.6162,25200.0
2014-02-26 11:55:00,11.62,11.62,11.61,11.62,22000.0,8.6162,8.6162,8.6088,8.6162,22000.0
2014-02-26 12:00:00,11.62,11.62,11.62,11.62,37600.0,8.6162,8.6162,8.6162,8.6162,37600.0
2014-02-26 12:05:00,11.62,11.63,11.62,11.62,24800.0,8.6162,8.6236,8.6162,8.6162,24800.0
2014-02-26 12:10:00,11.62,11.64,11.62,11.64,67200.0,8.6162,8.631,8.6162,8.631,67200.0
2014-02-26 12:15:00,11.64,11.65,11.64,11.65,51200.0,8.631,8.6384,8.631,8.6384,51200.0
2014-02-26 12:20:00,11.65,11.65,11.64,11.65,43200.0,8.6384,8.6384,8.631,8.6384,43200.0
2014-02-26 12:25:00,11.65,11.65,11.64,11.65,82000.0,8.6384,8.6384,8.631,8.6384,82000.0
2014-02-26 12:30:00,11.65,11.66,11.65,11.66,78000.0,8.6384,8.6459,8.6384,8.6459,78000.0
2014-02-26 12:35:00,11.66,11.67,11.66,11.67,32800.0,8.6459,8.6533,8.6459,8.6533,32800.0
2014-02-26 12:40:00,11.67,11.67,11.65,11.66,50800.0,8.6533,8.6533,8.6384,8.6459,50800.0
2014-02-26 12:45:00,11.67,11.67,11.65,11.65,18400.0,8.6533,8.6533,8.6384,8.6384,18400.0
2014-02-26 12:50:00,11.65,11.67,11.65,11.67,30400.0,8.6384,8.6533,8.6384,8.6533,30400.0
2014-02-26 12:55:00,11.67,11.68,11.67,11.67,35200.0,8.6533,8.6607,8.6533,8.6533,35200.0
2014-02-26 13:00:00,11.67,11.67,11.65,11.65,34000.0,8.6533,8.6533,8.6384,8.6384,34000.0
2014-02-26 13:05:00,11.65,11.65,11.64,11.64,34400.0,8.6384,8.6384,8.631,8.631,34400.0
2014-02-26 13:10:00,11.64,11.66,11.64,11.66,28800.0,8.631,8.6459,8.631,8.6459,28800.0
2014-02-26 13:15:00,11.66,11.67,11.65,11.66,36800.0,8.6459,8.6533,8.6384,8.6459,36800.0
2014-02-26 13:20:00,11.65,11.67,11.65,11.66,17200.0,8.6384,8.6533,8.6384,8.6459,17200.0
2014-02-26 13:25:00,11.66,11.67,11.66,11.67,23600.0,8.6459,8.6533,8.6459,8.6533,23600.0
2014-02-26 13:30:00,11.67,11.67,11.66,11.66,34800.0,8.6533,8.6533,8.6459,8.6459,34800.0
2014-02-26 13:35:00,11.66,11.66,11.64,11.64,23600.0,8.6459,8.6459,8.631,8.631,23600.0
2014-02-26 13:40:00,11.64,11.65,11.64,11.65,39600.0,8.631,8.6384,8.631,8.6384,39600.0
2014-02-26 13:45:00,11.65,11.65,11.64,11.64,28400.0,8.6384,8.6384,8.631,8.631,28400.0
2014-02-26 13:50:00,11.64,11.65,11.64,11.65,28800.0,8.631,8.6384,8.631,8.6384,28800.0
2014-02-26 13:55:00,11.65,11.65,11.62,11.62,40000.0,8.6384,8.6384,8.6162,8.6162,40000.0
2014-02-26 14:00:00,11.62,11.63,11.61,11.62,73200.0,8.6162,8.6236,8.6088,8.6162,73200.0
2014-02-26 14:05:00,11.62,11.62,11.6,11.6,43200.0,8.6162,8.6162,8.6014,8.6014,43200.0
2014-02-26 14:10:00,11.6,11.6,11.59,11.59,38000.0,8.6014,8.6014,8.594,8.594,38000.0
2014-02-26 14:15:00,11.59,11.6,11.58,11.58,88000.0,8.594,8.6014,8.5865,8.5865,88000.0
2014-02-26 14:20:00,11.58,11.59,11.57,11.59,52000.0,8.5865,8.594,8.5791,8.594,52000.0
2014-02-26 14:25:00,11.58,11.59,11.56,11.56,66400.0,8.5865,8.594,8.5717,8.5717,66400.0
2014-02-26 14:30:00,11.56,11.57,11.55,11.55,49200.0,8.5717,8.5791,8.5643,8.5643,49200.0
2014-02-26 14:35:00,11.55,11.56,11.55,11.56,53200.0,8.5643,8.5717,8.5643,8.5717,53200.0
2014-02-26 14:40:00,11.56,11.56,11.55,11.56,28800.0,8.5717,8.5717,8.5643,8.5717,28800.0
2014-02-26 14:45:00,11.56,11.56,11.55,11.56,58400.0,8.5717,8.5717,8.5643,8.5717,58400.0
2014-02-26 14:50:00,11.56,11.56,11.55,11.55,54000.0,8.5717,8.5717,8.5643,8.5643,54000.0
2014-02-26 14:55:00,11.56,11.57,11.56,11.56,46800.0,8.5717,8.5791,8.5717,8.5717,46800.0
2014-02-26 15:00:00,11.56,11.57,11.56,11.56,46800.0,8.5717,8.5791,8.5717,8.5717,46800.0
2014-02-26 15:05:00,11.56,11.56,11.54,11.55,61600.0,8.5717,8.5717,8.5569,8.5643,61600.0
2014-02-26 15:10:00,11.55,11.55,11.52,11.53,72000.0,8.5643,8.5643,8.542,8.5495,72000.0
2014-02-26 15:15:00,11.53,11.54,11.53,11.54,72000.0,8.5495,8.5569,8.5495,8.5569,72000.0
2014-02-26 15:20:00,11.54,11.56,11.54,11.56,115600.0,8.5569,8.5717,8.5569,8.5717,115600.0
2014-02-26 15:25:00,11.56,11.56,11.55,11.56,80000.0,8.5717,8.5717,8.5643,8.5717,80000.0
2014-02-26 15:30:00,11.56,11.57,11.55,11.55,50800.0,8.5717,8.5791,8.5643,8.5643,50800.0
2014-02-26 15:35:00,11.55,11.56,11.55,11.56,80000.0,8.5643,8.5717,8.5643,8.5717,80000.0
2014-02-26 15:40:00,11.56,11.57,11.56,11.56,101600.0,8.5717,8.5791,8.5717,8.5717,101600.0
2014-02-26 15:45:00,11.56,11.57,11.56,11.57,125200.0,8.5717,8.5791,8.5717,8.5791,125200.0
2014-02-26 15:50:00,11.56,11.59,11.56,11.58,230400.0,8.5717,8.594,8.5717,8.5865,230400.0
2014-02-26 15:55:00,11.58,11.6,11.58,11.59,370400.0,8.5865,8.6014,8.5865,8.594,370400.0
2014-02-27 09:30:00,11.6,11.65,11.56,11.58,182800.0,8.6014,8.6384,8.5717,8.5865,182800.0
2014-02-27 09:35:00,11.58,11.62,11.58,11.62,44400.0,8.5865,8.6162,8.5865,8.6162,44400.0
2014-02-27 09:40:00,11.62,11.63,11.61,11.61,130000.0,8.6162,8.6236,8.6088,8.6088,130000.0
2014-02-27 09:45:00,11.61,11.63,11.61,11.62,66000.0,8.6088,8.6236,8.6088,8.6162,66000.0
2014-02-27 09:50:00,11.62,11.62,11.59,11.59,62800.0,8.6162,8.6162,8.594,8.594,62800.0
2014-02-27 09:55:00,11.6,11.62,11.59,11.62,46400.0,8.6014,8.6162,8.594,8.6162,46400.0
2014-02-27 10:00:00,11.62,11.63,11.59,11.61,94000.0,8.6162,8.6236,8.594,8.6088,94000.0
2014-02-27 10:05:00,11.6,11.6,11.57,11.58,50000.0,8.6014,8.6014,8.5791,8.5865,50000.0
2014-02-27 10:10:00,11.57,11.58,11.56,11.56,78800.0,8.5791,8.5865,8.5717,8.5717,78800.0
2014-02-27 10:15:00,11.56,11.58,11.56,11.58,2604400.0,8.5717,8.5865,8.5717,8.5865,2604400.0
2014-02-27 10:20:00,11.58,11.6,11.57,11.59,112000.0,8.5865,8.6014,8.5791,8.594,112000.0
2014-02-27 10:25:00,11.6,11.6,11.58,11.58,48000.0,8.6014,8.6014,8.5865,8.5865,48000.0
2014-02-27 10:30:00,11.58,11.59,11.57,11.58,48800.0,8.5865,8.594,8.5791,8.5865,48800.0
2014-02-27 10:35:00,11.58,11.61,11.58,11.61,24000.0,8.5865,8.6088,8.5865,8.6088,24000.0
2014-02-27 10:40:00,11.6,11.6,11.58,11.58,40800.0,8.6014,8.6014,8.5865,8.5865,40800.0
2014-02-27 10:45:00,11.58,11.6,11.58,11.59,26000.0,8.5865,8.6014,8.5865,8.594,26000.0
2014-02-27 10:50:00,11.6,11.62,11.6,11.62,44400.0,8.6014,8.6162,8.6014,8.6162,44400.0
2014-02-27 10:55:00,11.62,11.62,11.61,11.61,17200.0,8.6162,8.6162,8.6088,8.6088,17200.0
2014-02-27 11:00:00,11.62,11.62,11.6,11.6,28800.0,8.6162,8.6162,8.6014,8.6014,28800.0
2014-02-27 11:05:00,11.61,11.61,11.6,11.6,16800.0,8.6088,8.6088,8.6014,8.6014,16800.0
2014-02-27 11:10:00,11.61,11.62,11.6,11.6,55200.0,8.6088,8.6162,8.6014,8.6014,55200.0
2014-02-27 11:15:00,11.6,11.61,11.6,11.6,22800.0,8.6014,8.6088,8.6014,8.6014,22800.0
2014-02-27 11:20:00,11.6,11.61,11.59,11.59,87600.0,8.6014,8.6088,8.594,8.594,87600.0
2014-02-27 11:25:00,11.59,11.61,11.59,11.61,49200.0,8.594,8.6088,8.594,8.6088,49200.0
2014-02-27 11:30:00,11.6,11.61,11.6,11.6,36000.0,8.6014,8.6088,8.6014,8.6014,36000.0
2014-02-27 11:35:00,11.6,11.62,11.6,11.62,26400.0,8.6014,8.6162,8.6014,8.6162,26400.0
2014-02-27 11:40:00,11.61,11.61,11.6,11.61,39600.0,8.6088,8.6088,8.6014,8.6088,39600.0
2014-02-27 11:45:00,11.61,11.61,11.6,11.61,16400.0,8.6088,8.6088,8.6014,8.6088,16400.0
2014-02-27 11:50:00,11.61,11.62,11.6,11.61,33200.0,8.6088,8.6162,8.6014,8.6088,33200.0
2014-02-27 11:55:00,11.61,11.62,11.61,11.61,10000.0,8.6088,8.6162,8.6088,8.6088,10000.0
2014-02-27 12:00:00,11.61,11.63,11.61,11.63,36800.0,8.6088,8.6236,8.6088,8.6236,36800.0
2014-02-27 12:05:00,11.63,11.63,11.61,11.62,22400.0,8.6236,8.6236,8.6088,8.6162,22400.0
2014-02-27 12:10:00,11.62,11.64,11.62,11.64,25600.0,8.6162,8.631,8.6162,8.631,25600.0
2014-02-27 12:15:00,11.64,11.65,11.64,11.65,12400.0,8.631,8.6384,8.631,8.6384,12400.0
2014-02-27 12:20:00,11.65,11.66,11.65,11.65,17600.0,8.6384,8.6459,8.6384,8.6384,17600.0
2014-02-27 12:25:00,11.65,11.65,11.64,11.65,49600.0,8.6384,8.6384,8.631,8.6384,49600.0
2014-02-27 12:30:00,11.65,11.65,11.63,11.63,36800.0,8.6384,8.6384,8.6236,8.6236,36800.0
2014-02-27 12:35:00,11.63,11.64,11.63,11.64,35200.0,8.6236,8.631,8.6236,8.631,35200.0
2014-02-27 12:40:00,11.65,11.65,11.65,11.65,12400.0,8.6384,8.6384,8.6384,8.6384,12400.0
2014-02-27 12:45:00,11.65,11.67,11.65,11.67,24400.0,8.6384,8.6533,8.6384,8.6533,24400.0
2014-02-27 12:50:00,11.67,11.67,11.66,11.67,25200.0,8.6533,8.6533,8.6459,8.6533,25200.0
2014-02-27 12:55:00,11.67,11.68,11.67,11.68,35200.0,8.6533,8.6607,8.6533,8.6607,35200.0
2014-02-27 13:00:00,11.69,11.72,11.68,11.72,66000.0,8.6681,8.6903,8.6607,8.6903,66000.0
2014-02-27 13:05:00,11.72,11.73,11.72,11.73,109200.0,8.6903,8.6978,8.6903,8.6978,109200.0
2014-02-27 13:10:00,11.73,11.74,11.73,11.73,49200.0,8.6978,8.7052,8.6978,8.6978,49200.0
2014-02-27 13:15:00,11.73,11.74,11.73,11.74,46400.0,8.6978,8.7052,8.6978,8.7052,46400.0
2014-02-27 13:20:00,11.74,11.78,11.74,11.78,125600.0,8.7052,8.7348,8.7052,8.7348,125600.0
2014-02-27 13:25:00,11.78,11.79,11.76,11.76,129600.0,8.7348,8.7423,8.72,8.72,129600.0
2014-02-27 13:30:00,11.76,11.76,11.74,11.75,126400.0,8.72,8.72,8.7052,8.7126,126400.0
2014-02-27 13:35:00,11.75,11.77,11.75,11.77,111600.0,8.7126,8.7274,8.7126,8.7274,111600.0
2014-02-27 13:40:00,11.77,11.8,11.77,11.78,83600.0,8.7274,8.7497,8.7274,8.7348,83600.0
2014-02-27 13:45:00,11.78,11.8,11.78,11.79,64800.0,8.7348,8.7497,8.7348,8.7423,64800.0
2014-02-27 13:50:00,11.79,11.82,11.79,11.81,134000.0,8.7423,8.7645,8.7423,8.7571,134000.0
2014-02-27 13:55:00,11.81,11.81,11.78,11.79,84400.0,8.7571,8.7571,8.7348,8.7423,84400.0
2014-02-27 14:00:00,11.79,11.81,11.79,11.79,106800.0,8.7423,8.7571,8.7423,8.7423,106800.0
2014-02-27 14:05:00,11.79,11.8,11.79,11.8,54000.0,8.7423,8.7497,8.7423,8.7497,54000.0
2014-02-27 14:10:00,11.8,11.83,11.8,11.83,232000.0,8.7497,8.7719,8.7497,8.7719,232000.0
2014-02-27 14:15:00,11.83,11.84,11.81,11.81,86800.0,8.7719,8.7793,8.7571,8.7571,86800.0
2014-02-27 14:20:00,11.81,11.81,11.8,11.81,77600.0,8.7571,8.7571,8.7497,8.7571,77600.0
2014-02-27 14:25:00,11.8,11.83,11.8,11.81,83600.0,8.7497,8.7719,8.7497,8.7571,83600.0
2014-02-27 14:30:00,11.81,11.82,11.81,11.81,36400.0,8.7571,8.7645,8.7571,8.7571,36400.0
2014-02-27 14:35:00,11.81,11.82,11.81,11.81,98000.0,8.7571,8.7645,8.7571,8.7571,98000.0
2014-02-27 14:40:00,11.81,11.82,11.8,11.8,79600.0,8.7571,8.7645,8.7497,8.7497,79600.0
2014-02-27 14:45:00,11.8,11.81,11.8,11.81,46400.0,8.7497,8.7571,8.7497,8.7571,46400.0
2014-02-27 14:50:00,11.81,11.83,11.81,11.83,90400.0,8.7571,8.7719,8.7571,8.7719,90400.0
2014-02-27 14:55:00,11.83,11.85,11.83,11.84,93200.0,8.7719,8.7867,8.7719,8.7793,93200.0
2014-02-27 15:00:00,11.84,11.84,11.8,11.82,184000.0,8.7793,8.7793,8.7497,8.7645,184000.0
2014-02-27 15:05:00,11.82,11.85,11.82,11.85,132800.0,8.7645,8.7867,8.7645,8.7867,132800.0
2014-02-27 15:10:00,11.85,11.87,11.85,11.85,201600.0,8.7867,8.8016,8.7867,8.7867,201600.0
2014-02-27 15:15:00,11.85,11.86,11.85,11.85,187200.0,8.7867,8.7942,8.7867,8.7867,187200.0
2014-02-27 15:20:00,11.85,11.87,11.85,11.87,206000.0,8.7867,8.8016,8.7867,8.8016,206000.0
2014-02-27 15:25:00,11.87,11.89,11.87,11.88,183600.0,8.8016,8.8164,8.8016,8.809,183600.0
2014-02-27 15:30:00,11.88,11.88,11.86,11.87,141200.0,8.809,8.809,8.7942,8.8016,141200.0
2014-02-27 15:35:00,11.87,11.87,11.86,11.86,354800.0,8.8016,8.8016,8.7942,8.7942,354800.0
2014-02-27 15:40:00,11.86,11.88,11.86,11.88,374400.0,8.7942,8.809,8.7942,8.809,374400.0
2014-02-27 15:45:00,11.88,11.88,11.87,11.87,343600.0,8.809,8.809,8.8016,8.8016,343600.0
2014-02-27 15:50:00,11.87,11.89,11.87,11.89,519200.0,8.8016,8.8164,8.8016,8.8164,519200.0
2014-02-27 15:55:00,11.89,11.9,11.89,11.89,930000.0,8.8164,8.8238,8.8164,8.8164,930000.0
2014-02-28 09:30:00,11.92,11.92,11.84,11.86,212000.0,8.8386,8.8386,8.7793,8.7942,212000.0
2014-02-28 09:35:00,11.85,11.86,11.79,11.81,100400.0,8.7867,8.7942,8.7423,8.7571,100400.0
2014-02-28 09:40:00,11.81,11.85,11.81,11.81,120800.0,8.7571,8.7867,8.7571,8.7571,120800.0
2014-02-28 09:45:00,11.81,11.81,11.77,11.77,91200.0,8.7571,8.7571,8.7274,8.7274,91200.0
2014-02-28 09:50:00,11.78,11.78,11.74,11.76,73200.0,8.7348,8.7348,8.7052,8.72,73200.0
2014-02-28 09:55:00,11.77,11.77,11.75,11.75,57200.0,8.7274,8.7274,8.7126,8.7126,57200.0
2014-02-28 10:00:00,11.75,11.79,11.74,11.78,265600.0,8.7126,8.7423,8.7052,8.7348,265600.0
2014-02-28 10:05:00,11.78,11.78,11.76,11.78,101200.0,8.7348,8.7348,8.72,8.7348,101200.0
2014-02-28 10:10:00,11.79,11.81,11.78,11.8,60800.0,8.7423,8.7571,8.7348,8.7497,60800.0
2014-02-28 10:15:00,11.8,11.82,11.79,11.79,69200.0,8.7497,8.7645,8.7423,8.7423,69200.0
2014-02-28 10:20:00,11.8,11.8,11.78,11.8,48800.0,8.7497,8.7497,8.7348,8.7497,48800.0
2014-02-28 10:25:00,11.81,11.83,11.81,11.83,60400.0,8.7571,8.7719,8.7571,8.7719,60400.0
2014-02-28 10:30:00,11.84,11.86,11.84,11.86,60000.0,8.7793,8.7942,8.7793,8.7942,60000.0
2014-02-28 10:35:00,11.86,11.87,11.85,11.86,70800.0,8.7942,8.8016,8.7867,8.7942,70800.0
2014-02-28 10:40:00,11.86,11.87,11.84,11.85,180800.0,8.7942,8.8016,8.7793,8.7867,180800.0
2014-02-28 10:45:00,11.85,11.85,11.84,11.84,60800.0,8.7867,8.7867,8.7793,8.7793,60800.0
2014-02-28 10:50:00,11.84,11.84,11.8,11.8,62400.0,8.7793,8.7793,8.7497,8.7497,62400.0
2014-02-28 10:55:00,11.8,11.8,11.77,11.77,119200.0,8.7497,8.7497,8.7274,8.7274,119200.0
2014-02-28 11:00:00,11.77,11.78,11.76,11.76,58000.0,8.7274,8.7348,8.72,8.72,58000.0
2014-02-28 11:05:00,11.76,11.76,11.74,11.75,70000.0,8.72,8.72,8.7052,8.7126,70000.0
2014-02-28 11:10:00,11.75,11.76,11.75,11.75,48000.0,8.7126,8.72,8.7126,8.7126,48000.0
2014-02-28 11:15:00,11.75,11.76,11.74,11.74,44400.0,8.7126,8.72,8.7052,8.7052,44400.0
2014-02-28 11:20:00,11.74,11.76,11.74,11.76,66400.0,8.7052,8.72,8.7052,8.72,66400.0
2014-02-28 11:25:00,11.76,11.79,11.76,11.79,131600.0,8.72,8.7423,8.72,8.7423,131600.0
2014-02-28 11:30:00,11.79,11.79,11.76,11.76,181600.0,8.7423,8.7423,8.72,8.72,181600.0
2014-02-28 11:35:00,11.77,11.79,11.76,11.76,80000.0,8.7274,8.7423,8.72,8.72,80000.0
2014-02-28 11:40:00,11.76,11.76,11.74,11.74,74400.0,8.72,8.72,8.7052,8.7052,74400.0
2014-02-28 11:45:00,11.74,11.75,11.73,11.74,108800.0,8.7052,8.7126,8.6978,8.7052,108800.0
2014-02-28 11:50:00,11.74,11.78,11.74,11.78,48400.0,8.7052,8.7348,8.7052,8.7348,48400.0
2014-02-28 11:55:00,11.78,11.78,11.77,11.77,47600.0,8.7348,8.7348,8.7274,8.7274,47600.0
2014-02-28 12:00:00,11.77,11.77,11.76,11.76,42400.0,8.7274,8.7274,8.72,8.72,42400.0
2014-02-28 12:05:00,11.76,11.78,11.76,11.77,72000.0,8.72,8.7348,8.72,8.7274,72000.0
2014-02-28 12:10:00,11.77,11.78,11.77,11.78,96000.0,8.7274,8.7348,8.7274,8.7348,96000.0
2014-02-28 12:15:00,11.78,11.79,11.77,11.79,110000.0,8.7348,8.7423,8.7274,8.7423,110000.0
2014-02-28 12:20:00,11.78,11.8,11.78,11.8,213600.0,8.7348,8.7497,8.7348,8.7497,213600.0
2014-02-28 12:25:00,11.8,11.8,11.78,11.79,48800.0,8.7497,8.7497,8.7348,8.7423,48800.0
2014-02-28 12:30:00,11.79,11.79,11.78,11.79,76000.0,8.7423,8.7423,8.7348,8.7423,76000.0
2014-02-28 12:35:00,11.79,11.8,11.78,11.79,140400.0,8.7423,8.7497,8.7348,8.7423,140400.0
2014-02-28 12:40:00,11.79,11.79,11.78,11.78,27200.0,8.7423,8.7423,8.7348,8.7348,27200.0
2014-02-28 12:45:00,11.78,11.79,11.78,11.79,28400.0,8.7348,8.7423,8.7348,8.7423,28400.0
2014-02-28 12:50:00,11.79,11.79,11.78,11.79,133600.0,8.7423,8.7423,8.7348,8.7423,133600.0
2014-02-28 12:55:00,11.79,11.8,11.79,11.79,112000.0,8.7423,8.7497,8.7423,8.7423,112000.0
2014-02-28 13:00:00,11.79,11.79,11.78,11.78,161600.0,8.7423,8.7423,8.7348,8.7348,161600.0
2014-02-28 13:05:00,11.78,11.79,11.78,11.79,22000.0,8.7348,8.7423,8.7348,8.7423,22000.0
2014-02-28 13:10:00,11.79,11.79,11.78,11.78,25200.0,8.7423,8.7423,8.7348,8.7348,25200.0
2014-02-28 13:15:00,11.79,11.8,11.79,11.8,35600.0,8.7423,8.7497,8.7423,8.7497,35600.0
2014-02-28 13:20:00,11.8,11.8,11.79,11.79,32800.0,8.7497,8.7497,8.7423,8.7423,32800.0
2014-02-28 13:25:00,11.79,11.79,11.78,11.79,42800.0,8.7423,8.7423,8.7348,8.7423,42800.0
2014-02-28 13:30:00,11.79,11.79,11.79,11.79,23600.0,8.7423,8.7423,8.7423,8.7423,23600.0
2014-02-28 13:35:00,11.79,11.79,11.78,11.79,32800.0,8.7423,8.7423,8.7348,8.7423,32800.0
2014-02-28 13:40:00,11.79,11.79,11.78,11.79,36400.0,8.7423,8.7423,8.7348,8.7423,36400.0
2014-02-28 13:45:00,11.79,11.79,11.78,11.79,56800.0,8.7423,8.7423,8.7348,8.7423,56800.0
2014-02-28 13:50:00,11.79,11.8,11.79,11.79,50400.0,8.7423,8.7497,8.7423,8.7423,50400.0
2014-02-28 13:55:00,11.79,11.79,11.78,11.79,23600.0,8.7423,8.7423,8.7348,8.7423,23600.0
2014-02-28 14:00:00,11.79,11.79,11.77,11.77,45600.0,8.7423,8.7423,8.7274,8.7274,45600.0
2014-02-28 14:05:00,11.77,11.78,11.76,11.77,53200.0,8.7274,8.7348,8.72,8.7274,53200.0
2014-02-28 14:10:00,11.78,11.79,11.77,11.78,39200.0,8.7348,8.7423,8.7274,8.7348,39200.0
2014-02-28 14:15:00,11.78,11.79,11.77,11.79,93600.0,8.7348,8.7423,8.7274,8.7423,93600.0
2014-02-28 14:20:00,11.79,11.8,11.78,11.78,78400.0,8.7423,8.7497,8.7348,8.7348,78400.0
2014-02-28 14:25:00,11.78,11.78,11.77,11.77,41600.0,8.7348,8.7348,8.7274,8.7274,41600.0
2014-02-28 14:30:00,11.77,11.77,11.76,11.76,89200.0,8.7274,8.7274,8.72,8.72,89200.0
2014-02-28 14:35:00,11.76,11.76,11.74,11.74,70400.0,8.72,8.72,8.7052,8.7052,70400.0
2014-02-28 14:40:00,11.74,11.76,11.74,11.74,86000.0,8.7052,8.72,8.7052,8.7052,86000.0
2014-02-28 14:45:00,11.75,11.75,11.74,11.74,67600.0,8.7126,8.7126,8.7052,8.7052,67600.0
2014-02-28 14:50:00,11.74,11.75,11.74,11.75,77200.0,8.7052,8.7126,8.7052,8.7126,77200.0
2014-02-28 14:55:00,11.75,11.75,11.74,11.74,130400.0,8.7126,8.7126,8.7052,8.7052,130400.0
2014-02-28 15:00:00,11.74,11.74,11.72,11.74,74800.0,8.7052,8.7052,8.6903,8.7052,74800.0
2014-02-28 15:05:00,11.74,11.74,11.7,11.7,75600.0,8.7052,8.7052,8.6755,8.6755,75600.0
2014-02-28 15:10:00,11.7,11.72,11.69,11.72,110400.0,8.6755,8.6903,8.6681,8.6903,110400.0
2014-02-28 15:15:00,11.72,11.75,11.72,11.74,150400.0,8.6903,8.7126,8.6903,8.7052,150400.0
2014-02-28 15:20:00,11.74,11.77,11.74,11.76,85600.0,8.7052,8.7274,8.7052,8.72,85600.0
2014-02-28 15:25:00,11.76,11.76,11.75,11.76,58000.0,8.72,8.72,8.7126,8.72,58000.0
2014-02-28 15:30:00,11.76,11.78,11.76,11.77,104800.0,8.72,8.7348,8.72,8.7274,104800.0
2014-02-28 15:35:00,11.77,11.77,11.76,11.76,93200.0,8.7274,8.7274,8.72,8.72,93200.0
2014-02-28 15:40:00,11.76,11.8,11.76,11.78,186400.0,8.72,8.7497,8.72,8.7348,186400.0
2014-02-28 15:45:00,11.78,11.79,11.76,11.77,206000.0,8.7348,8.7423,8.72,8.7274,206000.0
2014-02-28 15:50:00,11.77,11.79,11.76,11.78,634400.0,8.7274,8.7423,8.72,8.7348,634400.0
2014-02-28 15:55:00,11.78,11.81,11.78,11.8,767200.0,8.7348,8.7571,8.7348,8.7497,767200.0
2014-03-03 09:30:00,11.76,11.84,11.7,11.72,376400.0,8.72,8.7793,8.6755,8.6903,376400.0
2014-03-03 09:35:00,11.71,11.72,11.67,11.69,251600.0,8.6829,8.6903,8.6533,8.6681,251600.0
2014-03-03 09:40:00,11.69,11.71,11.68,11.7,234000.0,8.6681,8.6829,8.6607,8.6755,234000.0
2014-03-03 09:45:00,11.7,11.71,11.69,11.7,94000.0,8.6755,8.6829,8.6681,8.6755,94000.0
2014-03-03 09:50:00,11.7,11.73,11.68,11.68,147200.0,8.6755,8.6978,8.6607,8.6607,147200.0
2014-03-03 09:55:00,11.68,11.68,11.63,11.64,155200.0,8.6607,8.6607,8.6236,8.631,155200.0
2014-03-03 10:00:00,11.65,11.69,11.63,11.66,394000.0,8.6384,8.6681,8.6236,8.6459,394000.0
2014-03-03 10:05:00,11.66,11.66,11.59,11.63,250400.0,8.6459,8.6459,8.594,8.6236,250400.0
2014-03-03 10:10:00,11.62,11.63,11.6,11.62,223200.0,8.6162,8.6236,8.6014,8.6162,223200.0
2014-03-03 10:15:00,11.62,11.62,11.6,11.61,158000.0,8.6162,8.6162,8.6014,8.6088,158000.0
2014-03-03 10:20:00,11.61,11.63,11.6,11.6,136400.0,8.6088,8.6236,8.6014,8.6014,136400.0
2014-03-03 10:25:00,11.6,11.63,11.59,11.6,2209200.0,8.6014,8.6236,8.594,8.6014,2209200.0
2014-03-03 10:30:00,11.6,11.6,11.56,11.59,291600.0,8.6014,8.6014,8.5717,8.594,291600.0
2014-03-03 10:35:00,11.58,11.59,11.57,11.58,270000.0,8.5865,8.594,8.5791,8.5865,270000.0
2014-03-03 10:40:00,11.58,11.59,11.55,11.56,134800.0,8.5865,8.594,8.5643,8.5717,134800.0
2014-03-03 10:45:00,11.56,11.56,11.54,11.54,53200.0,8.5717,8.5717,8.5569,8.5569,53200.0
2014-03-03 10:50:00,11.53,11.55,11.53,11.55,76000.0,8.5495,8.5643,8.5495,8.5643,76000.0
2014-03-03 10:55:00,11.55,11.59,11.55,11.58,127600.0,8.5643,8.594,8.5643,8.5865,127600.0
2014-03-03 11:00:00,11.58,11.58,11.55,11.55,86400.0,8.5865,8.5865,8.5643,8.5643,86400.0
2014-03-03 11:05:00,11.56,11.56,11.49,11.49,216400.0,8.5717,8.5717,8.5198,8.5198,216400.0
2014-03-03 11:10:00,11.49,11.5,11.49,11.5,81600.0,8.5198,8.5272,8.5198,8.5272,81600.0
2014-03-03 11:15:00,11.5,11.5,11.48,11.48,106800.0,8.5272,8.5272,8.5124,8.5124,106800.0
2014-03-03 11:20:00,11.48,11.52,11.48,11.52,80800.0,8.5124,8.542,8.5124,8.542,80800.0
2014-03-03 11:25:00,11.52,11.53,11.51,11.52,55600.0,8.542,8.5495,8.5346,8.542,55600.0
2014-03-03 11:30:00,11.52,11.52,11.5,11.51,61600.0,8.542,8.542,8.5272,8.5346,61600.0
2014-03-03 11:35:00,11.51,11.52,11.49,11.49,450000.0,8.5346,8.542,8.5198,8.5198,450000.0
2014-03-03 11:40:00,11.49,11.49,11.49,11.49,46800.0,8.5198,8.5198,8.5198,8.5198,46800.0
2014-03-03 11:45:00,11.49,11.49,11.46,11.47,71600.0,8.5198,8.5198,8.4976,8.505,71600.0
2014-03-03 11:50:00,11.47,11.49,11.46,11.49,43600.0,8.505,8.5198,8.4976,8.5198,43600.0
2014-03-03 11:55:00,11.49,11.49,11.47,11.47,46800.0,8.5198,8.5198,8.505,8.505,46800.0
2014-03-03 12:00:00,11.47,11.47,11.46,11.47,44800.0,8.505,8.505,8.4976,8.505,44800.0
2014-03-03 12:05:00,11.47,11.47,11.46,11.47,28800.0,8.505,8.505,8.4976,8.505,28800.0
2014-03-03 12:10:00,11.46,11.49,11.45,11.48,124000.0,8.4976,8.5198,8.4901,8.5124,124000.0
2014-03-03 12:15:00,11.48,11.5,11.47,11.49,350800.0,8.5124,8.5272,8.505,8.5198,350800.0
2014-03-03 12:20:00,11.49,11.52,11.49,11.52,162000.0,8.5198,8.542,8.5198,8.542,162000.0
2014-03-03 12:25:00,11.52,11.53,11.51,11.51,72000.0,8.542,8.5495,8.5346,8.5346,72000.0
2014-03-03 12:30:00,11.51,11.53,11.51,11.53,445600.0,8.5346,8.5495,8.5346,8.5495,445600.0
2014-03-03 12:35:00,11.53,11.56,11.53,11.56,63200.0,8.5495,8.5717,8.5495,8.5717,63200.0
2014-03-03 12:40:00,11.56,11.57,11.55,11.57,58000.0,8.5717,8.5791,8.5643,8.5791,58000.0
2014-03-03 12:45:00,11.57,11.58,11.56,11.57,2400000.0,8.5791,8.5865,8.5717,8.5791,2400000.0
2014-03-03 12:50:00,11.58,11.59,11.57,11.59,70800.0,8.5865,8.594,8.5791,8.594,70800.0
2014-03-03 12:55:00,11.59,11.6,11.57,11.6,156400.0,8.594,8.6014,8.5791,8.6014,156400.0
2014-03-03 13:00:00,11.6,11.63,11.6,11.62,46800.0,8.6014,8.6236,8.6014,8.6162,46800.0
2014-03-03 13:05:00,11.63,11.64,11.62,11.63,64000.0,8.6236,8.631,8.6162,8.6236,64000.0
2014-03-03 13:10:00,11.63,11.63,11.62,11.63,56400.0,8.6236,8.6236,8.6162,8.6236,56400.0
2014-03-03 13:15:00,11.63,11.63,11.62,11.62,31200.0,8.6236,8.6236,8.6162,8.6162,31200.0
2014-03-03 13:20:00,11.62,11.63,11.62,11.62,31600.0,8.6162,8.6236,8.6162,8.6162,31600.0
2014-03-03 13:25:00,11.62,11.63,11.62,11.62,34800.0,8.6162,8.6236,8.6162,8.6162,34800.0
2014-03-03 13:30:00,11.62,11.62,11.61,11.62,32400.0,8.6162,8.6162,8.6088,8.6162,32400.0
2014-03-03 13:35:00,11.62,11.63,11.62,11.62,492400.0,8.6162,8.6236,8.6162,8.6162,492400.0
2014-03-03 13:40:00,11.62,11.63,11.61,11.63,30000.0,8.6162,8.6236,8.6088,8.6236,30000.0
2014-03-03 13:45:00,11.63,11.63,11.61,11.62,18400.0,8.6236,8.6236,8.6088,8.6162,18400.0
2014-03-03 13:50:00,11.62,11.63,11.62,11.62,26800.0,8.6162,8.6236,8.6162,8.6162,26800.0
2014-03-03 13:55:00,11.62,11.65,11.62,11.64,66400.0,8.6162,8.6384,8.6162,8.631,66400.0
2014-03-03 14:00:00,11.64,11.65,11.63,11.65,205600.0,8.631,8.6384,8.6236,8.6384,205600.0
2014-03-03 14:05:00,11.65,11.66,11.64,11.66,111200.0,8.6384,8.6459,8.631,8.6459,111200.0
2014-03-03 14:10:00,11.66,11.69,11.66,11.69,45600.0,8.6459,8.6681,8.6459,8.6681,45600.0
2014-03-03 14:15:00,11.69,11.71,11.69,11.71,253200.0,8.6681,8.6829,8.6681,8.6829,253200.0
2014-03-03 14:20:00,11.7,11.73,11.7,11.72,86400.0,8.6755,8.6978,8.6755,8.6903,86400.0
2014-03-03 14:25:00,11.72,11.73,11.69,11.69,96400.0,8.6903,8.6978,8.6681,8.6681,96400.0
2014-03-03 14:30:00,11.69,11.7,11.68,11.7,230800.0,8.6681,8.6755,8.6607,8.6755,230800.0
2014-03-03 14:35:00,11.7,11.7,11.67,11.67,101200.0,8.6755,8.6755,8.6533,8.6533,101200.0
2014-03-03 14:40:00,11.67,11.69,11.67,11.68,39600.0,8.6533,8.6681,8.6533,8.6607,39600.0
2014-03-03 14:45:00,11.68,11.69,11.68,11.69,91200.0,8.6607,8.6681,8.6607,8.6681,91200.0
2014-03-03 14:50:00,11.69,11.69,11.68,11.69,40800.0,8.6681,8.6681,8.6607,8.6681,40800.0
2014-03-03 14:55:00,11.69,11.69,11.67,11.67,40400.0,8.6681,8.6681,8.6533,8.6533,40400.0
2014-03-03 15:00:00,11.67,11.68,11.65,11.66,53200.0,8.6533,8.6607,8.6384,8.6459,53200.0
2014-03-03 15:05:00,11.66,11.67,11.65,11.66,64800.0,8.6459,8.6533,8.6384,8.6459,64800.0
2014-03-03 15:10:00,11.65,11.66,11.63,11.65,90800.0,8.6384,8.6459,8.6236,8.6384,90800.0
2014-03-03 15:15:00,11.65,11.65,11.63,11.65,60800.0,8.6384,8.6384,8.6236,8.6384,60800.0
2014-03-03 15:20:00,11.65,11.65,11.64,11.64,42800.0,8.6384,8.6384,8.631,8.631,42800.0
2014-03-03 15:25:00,11.64,11.65,11.63,11.63,104800.0,8.631,8.6384,8.6236,8.6236,104800.0
2014-03-03 15:30:00,11.63,11.64,11.63,11.64,133600.0,8.6236,8.631,8.6236,8.631,133600.0
2014-03-03 15:35:00,11.64,11.65,11.64,11.65,83200.0,8.631,8.6384,8.631,8.6384,83200.0
2014-03-03 15:40:00,11.65,11.65,11.63,11.65,118400.0,8.6384,8.6384,8.6236,8.6384,118400.0
2014-03-03 15:45:00,11.65,11.65,11.63,11.63,202000.0,8.6384,8.6384,8.6236,8.6236,202000.0
2014-03-03 15:50:00,11.63,11.64,11.63,11.63,172400.0,8.6236,8.631,8.6236,8.6236,172400.0
2014-03-03 15:55:00,11.64,11.64,11.62,11.63,756400.0,8.631,8.631,8.6162,8.6236,756400.0
2014-03-04 09:30:00,11.78,11.79,11.74,11.76,206400.0,8.7348,8.7423,8.7052,8.72,206400.0
2014-03-04 09:35:00,11.76,11.78,11.71,11.72,116800.0,8.72,8.7348,8.6829,8.6903,116800.0
2014-03-04 09:40:00,11.72,11.74,11.7,11.71,38000.0,8.6903,8.7052,8.6755,8.6829,38000.0
2014-03-04 09:45:00,11.71,11.71,11.68,11.68,54400.0,8.6829,8.6829,8.6607,8.6607,54400.0
2014-03-04 09:50:00,11.68,11.72,11.68,11.71,68000.0,8.6607,8.6903,8.6607,8.6829,68000.0
2014-03-04 09:55:00,11.71,11.75,11.71,11.74,93200.0,8.6829,8.7126,8.6829,8.7052,93200.0
2014-03-04 10:00:00,11.74,11.74,11.71,11.72,54800.0,8.7052,8.7052,8.6829,8.6903,54800.0
2014-03-04 10:05:00,11.72,11.72,11.7,11.72,74800.0,8.6903,8.6903,8.6755,8.6903,74800.0
2014-03-04 10:10:00,11.72,11.75,11.71,11.74,27600.0,8.6903,8.7126,8.6829,8.7052,27600.0
2014-03-04 10:15:00,11.74,11.74,11.7,11.7,42400.0,8.7052,8.7052,8.6755,8.6755,42400.0
2014-03-04 10:20:00,11.71,11.72,11.7,11.7,29200.0,8.6829,8.6903,8.6755,8.6755,29200.0
2014-03-04 10:25:00,11.7,11.72,11.7,11.72,21600.0,8.6755,8.6903,8.6755,8.6903,21600.0
2014-03-04 10:30:00,11.72,11.74,11.72,11.74,42000.0,8.6903,8.7052,8.6903,8.7052,42000.0
2014-03-04 10:35:00,11.74,11.76,11.74,11.75,39200.0,8.7052,8.72,8.7052,8.7126,39200.0
2014-03-04 10:40:00,11.75,11.75,11.74,11.75,65600.0,8.7126,8.7126,8.7052,8.7126,65600.0
2014-03-04 10:45:00,11.75,11.75,11.73,11.74,48000.0,8.7126,8.7126,8.6978,8.7052,48000.0
2014-03-04 10:50:00,11.75,11.75,11.75,11.75,28400.0,8.7126,8.7126,8.7126,8.7126,28400.0
2014-03-04 10:55:00,11.75,11.76,11.75,11.76,84000.0,8.7126,8.72,8.7126,8.72,84000.0
2014-03-04 11:00:00,11.76,11.76,11.74,11.75,62800.0,8.72,8.72,8.7052,8.7126,62800.0
2014-03-04 11:05:00,11.75,11.75,11.74,11.74,14400.0,8.7126,8.7126,8.7052,8.7052,14400.0
2014-03-04 11:10:00,11.74,11.74,11.72,11.72,39200.0,8.7052,8.7052,8.6903,8.6903,39200.0
2014-03-04 11:15:00,11.73,11.74,11.72,11.72,52400.0,8.6978,8.7052,8.6903,8.6903,52400.0
2014-03-04 11:20:00,11.72,11.72,11.71,11.72,63200.0,8.6903,8.6903,8.6829,8.6903,63200.0
2014-03-04 11:25:00,11.72,11.72,11.7,11.7,32400.0,8.6903,8.6903,8.6755,8.6755,32400.0
2014-03-04 11:30:00,11.7,11.7,11.69,11.69,27600.0,8.6755,8.6755,8.6681,8.6681,27600.0
2014-03-04 11:35:00,11.69,11.7,11.68,11.69,56800.0,8.6681,8.6755,8.6607,8.6681,56800.0
2014-03-04 11:40:00,11.69,11.69,11.68,11.68,13600.0,8.6681,8.6681,8.6607,8.6607,13600.0
2014-03-04 11:45:00,11.68,11.7,11.66,11.68,204800.0,8.6607,8.6755,8.6459,8.6607,204800.0
2014-03-04 11:50:00,11.68,11.68,11.67,11.68,23600.0,8.6607,8.6607,8.6533,8.6607,23600.0
2014-03-04 11:55:00,11.68,11.68,11.66,11.67,45600.0,8.6607,8.6607,8.6459,8.6533,45600.0
2014-03-04 12:00:00,11.67,11.69,11.67,11.68,32000.0,8.6533,8.6681,8.6533,8.6607,32000.0
2014-03-04 12:05:00,11.68,11.69,11.68,11.69,47600.0,8.6607,8.6681,8.6607,8.6681,47600.0
2014-03-04 12:10:00,11.69,11.69,11.68,11.69,31600.0,8.6681,8.6681,8.6607,8.6681,31600.0
2014-03-04 12:15:00,11.69,11.7,11.68,11.7,30800.0,8.6681,8.6755,8.6607,8.6755,30800.0
2014-03-04 12:20:00,11.7,11.71,11.69,11.69,42000.0,8.6755,8.6829,8.6681,8.6681,42000.0
2014-03-04 12:25:00,11.69,11.71,11.69,11.7,15200.0,8.6681,8.6829,8.6681,8.6755,15200.0
2014-03-04 12:30:00,11.7,11.71,11.7,11.7,32000.0,8.6755,8.6829,8.6755,8.6755,32000.0
2014-03-04 12:35:00,11.7,11.71,11.7,11.71,27200.0,8.6755,8.6829,8.6755,8.6829,27200.0
2014-03-04 12:40:00,11.71,11.72,11.7,11.71,38800.0,8.6829,8.6903,8.6755,8.6829,38800.0
2014-03-04 12:45:00,11.71,11.72,11.71,11.72,18000.0,8.6829,8.6903,8.6829,8.6903,18000.0
2014-03-04 12:50:00,11.72,11.72,11.71,11.71,39600.0,8.6903,8.6903,8.6829,8.6829,39600.0
2014-03-04 12:55:00,11.71,11.72,11.71,11.72,33600.0,8.6829,8.6903,8.6829,8.6903,33600.0
2014-03-04 13:00:00,11.72,11.73,11.72,11.73,51600.0,8.6903,8.6978,8.6903,8.6978,51600.0
2014-03-04 13:05:00,11.73,11.74,11.72,11.73,57600.0,8.6978,8.7052,8.6903,8.6978,57600.0
2014-03-04 13:10:00,11.73,11.74,11.73,11.74,24000.0,8.6978,8.7052,8.6978,8.7052,24000.0
2014-03-04 13:15:00,11.74,11.75,11.74,11.74,51200.0,8.7052,8.7126,8.7052,8.7052,51200.0
2014-03-04 13:20:00,11.74,11.75,11.74,11.74,31600.0,8.7052,8.7126,8.7052,8.7052,31600.0
2014-03-04 13:25:00,11.74,11.75,11.74,11.75,19200.0,8.7052,8.7126,8.7052,8.7126,19200.0
2014-03-04 13:30:00,11.75,11.75,11.74,11.75,51200.0,8.7126,8.7126,8.7052,8.7126,51200.0
2014-03-04 13:35:00,11.74,11.74,11.74,11.74,35200.0,8.7052,8.7052,8.7052,8.7052,35200.0
2014-03-04 13:40:00,11.74,11.75,11.74,11.75,16800.0,8.7052,8.7126,8.7052,8.7126,16800.0
2014-03-04 13:45:00,11.74,11.75,11.72,11.72,60000.0,8.7052,8.7126,8.6903,8.6903,60000.0
2014-03-04 13:50:00,11.72,11.73,11.71,11.72,45600.0,8.6903,8.6978,8.6829,8.6903,45600.0
2014-03-04 13:55:00,11.72,11.72,11.71,11.71,24000.0,8.6903,8.6903,8.6829,8.6829,24000.0
2014-03-04 14:00:00,11.72,11.72,11.7,11.71,64000.0,8.6903,8.6903,8.6755,8.6829,64000.0
2014-03-04 14:05:00,11.7,11.72,11.7,11.72,39200.0,8.6755,8.6903,8.6755,8.6903,39200.0
2014-03-04 14:10:00,11.71,11.73,11.71,11.73,30000.0,8.6829,8.6978,8.6829,8.6978,30000.0
2014-03-04 14:15:00,11.73,11.73,11.72,11.72,24000.0,8.6978,8.6978,8.6903,8.6903,24000.0
2014-03-04 14:20:00,11.72,11.73,11.72,11.73,26000.0,8.6903,8.6978,8.6903,8.6978,26000.0
2014-03-04 14:25:00,11.73,11.73,11.72,11.73,32000.0,8.6978,8.6978,8.6903,8.6978,32000.0
2014-03-04 14:30:00,11.73,11.74,11.73,11.74,29600.0,8.6978,8.7052,8.6978,8.7052,29600.0
2014-03-04 14:35:00,11.74,11.74,11.7,11.71,68000.0,8.7052,8.7052,8.6755,8.6829,68000.0
2014-03-04 14:40:00,11.71,11.72,11.71,11.72,28400.0,8.6829,8.6903,8.6829,8.6903,28400.0
2014-03-04 14:45:00,11.72,11.73,11.72,11.72,30400.0,8.6903,8.6978,8.6903,8.6903,30400.0
2014-03-04 14:50:00,11.72,11.73,11.71,11.73,41600.0,8.6903,8.6978,8.6829,8.6978,41600.0
2014-03-04 14:55:00,11.72,11.74,11.72,11.73,60800.0,8.6903,8.7052,8.6903,8.6978,60800.0
2014-03-04 15:00:00,11.73,11.74,11.73,11.74,47200.0,8.6978,8.7052,8.6978,8.7052,47200.0
2014-03-04 15:05:00,11.74,11.75,11.74,11.74,45200.0,8.7052,8.7126,8.7052,8.7052,45200.0
2014-03-04 15:10:00,11.74,11.74,11.74,11.74,95600.0,8.7052,8.7052,8.7052,8.7052,95600.0
2014-03-04 15:15:00,11.74,11.77,11.74,11.76,123600.0,8.7052,8.7274,8.7052,8.72,123600.0
2014-03-04 15:20:00,11.76,11.77,11.76,11.76,63600.0,8.72,8.7274,8.72,8.72,63600.0
2014-03-04 15:25:00,11.76,11.76,11.74,11.75,86000.0,8.72,8.72,8.7052,8.7126,86000.0
2014-03-04 15:30:00,11.75,11.75,11.74,11.74,76000.0,8.7126,8.7126,8.7052,8.7052,76000.0
2014-03-04 15:35:00,11.74,11.74,11.74,11.74,75600.0,8.7052,8.7052,8.7052,8.7052,75600.0
2014-03-04 15:40:00,11.74,11.75,11.74,11.75,112400.0,8.7052,8.7126,8.7052,8.7126,112400.0
2014-03-04 15:45:00,11.75,11.75,11.74,11.74,98800.0,8.7126,8.7126,8.7052,8.7052,98800.0
2014-03-04 15:50:00,11.74,11.74,11.72,11.72,326000.0,8.7052,8.7052,8.6903,8.6903,326000.0
2014-03-04 15:55:00,11.72,11.72,11.71,11.71,439600.0,8.6903,8.6903,8.6829,8.6829,439600.0
2014-03-05 09:30:00,11.71,11.98,11.71,11.94,683200.0,8.6829,8.8831,8.6829,8.8535,683200.0
2014-03-05 09:35:00,11.94,11.94,11.81,11.84,238400.0,8.8535,8.8535,8.7571,8.7793,238400.0
2014-03-05 09:40:00,11.84,11.9,11.84,11.85,240000.0,8.7793,8.8238,8.7793,8.7867,240000.0
2014-03-05 09:45:00,11.85,11.91,11.85,11.91,196000.0,8.7867,8.8312,8.7867,8.8312,196000.0
2014-03-05 09:50:00,11.91,12.02,11.91,12.01,529600.0,8.8312,8.9128,8.8312,8.9054,529600.0
2014-03-05 09:55:00,12.01,12.01,11.96,11.99,344800.0,8.9054,8.9054,8.8683,8.8906,344800.0
2014-03-05 10:00:00,11.99,12.06,11.97,12.04,531200.0,8.8906,8.9425,8.8757,8.9276,531200.0
2014-03-05 10:05:00,12.04,12.07,12.04,12.06,264000.0,8.9276,8.9499,8.9276,8.9425,264000.0
2014-03-05 10:10:00,12.06,12.1,12.06,12.07,295600.0,8.9425,8.9721,8.9425,8.9499,295600.0
2014-03-05 10:15:00,12.06,12.07,12.0,12.01,235200.0,8.9425,8.9499,8.898,8.9054,235200.0
2014-03-05 10:20:00,12.0,12.04,12.0,12.03,91600.0,8.898,8.9276,8.898,8.9202,91600.0
2014-03-05 10:25:00,12.03,12.03,11.97,11.97,155600.0,8.9202,8.9202,8.8757,8.8757,155600.0
2014-03-05 10:30:00,11.97,11.99,11.95,11.97,215600.0,8.8757,8.8906,8.8609,8.8757,215600.0
2014-03-05 10:35:00,11.97,11.98,11.95,11.95,148800.0,8.8757,8.8831,8.8609,8.8609,148800.0
2014-03-05 10:40:00,11.95,11.98,11.94,11.97,96000.0,8.8609,8.8831,8.8535,8.8757,96000.0
2014-03-05 10:45:00,11.97,12.0,11.97,11.98,236400.0,8.8757,8.898,8.8757,8.8831,236400.0
2014-03-05 10:50:00,11.99,12.01,11.99,12.01,142400.0,8.8906,8.9054,8.8906,8.9054,142400.0
2014-03-05 10:55:00,12.01,12.05,12.01,12.04,92800.0,8.9054,8.935,8.9054,8.9276,92800.0
2014-03-05 11:00:00,12.04,12.12,12.04,12.11,260000.0,8.9276,8.9869,8.9276,8.9795,260000.0
2014-03-05 11:05:00,12.11,12.13,12.09,12.11,173600.0,8.9795,8.9944,8.9647,8.9795,173600.0
2014-03-05 11:10:00,12.11,12.11,12.08,12.09,92400.0,8.9795,8.9795,8.9573,8.9647,92400.0
2014-03-05 11:15:00,12.09,12.12,12.09,12.12,106000.0,8.9647,8.9869,8.9647,8.9869,106000.0
2014-03-05 11:20:00,12.12,12.19,12.12,12.18,274800.0,8.9869,9.0388,8.9869,9.0314,274800.0
2014-03-05 11:25:00,12.18,12.18,12.14,12.14,254000.0,9.0314,9.0314,9.0018,9.0018,254000.0
2014-03-05 11:30:00,12.13,12.15,12.13,12.15,280800.0,8.9944,9.0092,8.9944,9.0092,280800.0
2014-03-05 11:35:00,12.15,12.15,12.09,12.1,156000.0,9.0092,9.0092,8.9647,8.9721,156000.0
2014-03-05 11:40:00,12.11,12.11,12.09,12.1,87200.0,8.9795,8.9795,8.9647,8.9721,87200.0
2014-03-05 11:45:00,12.1,12.1,12.09,12.09,69600.0,8.9721,8.9721,8.9647,8.9647,69600.0
2014-03-05 11:50:00,12.09,12.1,12.06,12.06,146800.0,8.9647,8.9721,8.9425,8.9425,146800.0
2014-03-05 11:55:00,12.06,12.08,12.06,12.06,124000.0,8.9425,8.9573,8.9425,8.9425,124000.0
2014-03-05 12:00:00,12.06,12.06,12.04,12.04,79600.0,8.9425,8.9425,8.9276,8.9276,79600.0
2014-03-05 12:05:00,12.05,12.05,12.01,12.02,72800.0,8.935,8.935,8.9054,8.9128,72800.0
2014-03-05 12:10:00,12.02,12.03,12.0,12.03,214400.0,8.9128,8.9202,8.898,8.9202,214400.0
2014-03-05 12:15:00,12.03,12.03,12.02,12.02,92800.0,8.9202,8.9202,8.9128,8.9128,92800.0
2014-03-05 12:20:00,12.03,12.03,12.01,12.02,252000.0,8.9202,8.9202,8.9054,8.9128,252000.0
2014-03-05 12:25:00,12.01,12.02,12.01,12.01,56400.0,8.9054,8.9128,8.9054,8.9054,56400.0
2014-03-05 12:30:00,12.01,12.01,12.01,12.01,103200.0,8.9054,8.9054,8.9054,8.9054,103200.0
2014-03-05 12:35:00,12.01,12.03,12.01,12.02,85200.0,8.9054,8.9202,8.9054,8.9128,85200.0
2014-03-05 12:40:00,12.02,12.03,12.02,12.03,194000.0,8.9128,8.9202,8.9128,8.9202,194000.0
2014-03-05 12:45:00,12.03,12.04,12.03,12.04,38000.0,8.9202,8.9276,8.9202,8.9276,38000.0
2014-03-05 12:50:00,12.03,12.04,12.02,12.03,35200.0,8.9202,8.9276,8.9128,8.9202,35200.0
2014-03-05 12:55:00,12.03,12.03,12.02,12.03,29600.0,8.9202,8.9202,8.9128,8.9202,29600.0
2014-03-05 13:00:00,12.03,12.03,12.02,12.03,32400.0,8.9202,8.9202,8.9128,8.9202,32400.0
2014-03-05 13:05:00,12.03,12.04,12.03,12.03,68400.0,8.9202,8.9276,8.9202,8.9202,68400.0
2014-03-05 13:10:00,12.03,12.03,12.03,12.03,56400.0,8.9202,8.9202,8.9202,8.9202,56400.0
2014-03-05 13:15:00,12.03,12.04,12.03,12.04,51200.0,8.9202,8.9276,8.9202,8.9276,51200.0
2014-03-05 13:20:00,12.04,12.05,12.03,12.03,51600.0,8.9276,8.935,8.9202,8.9202,51600.0
2014-03-05 13:25:00,12.03,12.03,12.02,12.03,97600.0,8.9202,8.9202,8.9128,8.9202,97600.0
2014-03-05 13:30:00,12.03,12.03,12.02,12.02,24800.0,8.9202,8.9202,8.9128,8.9128,24800.0
2014-03-05 13:35:00,12.02,12.04,12.02,12.04,102800.0,8.9128,8.9276,8.9128,8.9276,102800.0
2014-03-05 13:40:00,12.04,12.06,12.04,12.06,106800.0,8.9276,8.9425,8.9276,8.9425,106800.0
2014-03-05 13:45:00,12.06,12.06,12.05,12.05,82800.0,8.9425,8.9425,8.935,8.935,82800.0
2014-03-05 13:50:00,12.05,12.05,12.04,12.04,77600.0,8.935,8.935,8.9276,8.9276,77600.0
2014-03-05 13:55:00,12.04,12.05,12.03,12.04,65200.0,8.9276,8.935,8.9202,8.9276,65200.0
2014-03-05 14:00:00,12.05,12.05,12.03,12.03,256000.0,8.935,8.935,8.9202,8.9202,256000.0
2014-03-05 14:05:00,12.03,12.03,12.0,12.01,116800.0,8.9202,8.9202,8.898,8.9054,116800.0
2014-03-05 14:10:00,12.01,12.02,12.0,12.0,101200.0,8.9054,8.9128,8.898,8.898,101200.0
2014-03-05 14:15:00,12.0,12.02,12.0,12.02,77600.0,8.898,8.9128,8.898,8.9128,77600.0
2014-03-05 14:20:00,12.02,12.03,12.01,12.02,68400.0,8.9128,8.9202,8.9054,8.9128,68400.0
2014-03-05 14:25:00,12.02,12.02,12.01,12.02,158000.0,8.9128,8.9128,8.9054,8.9128,158000.0
2014-03-05 14:30:00,12.02,12.03,12.01,12.02,120000.0,8.9128,8.9202,8.9054,8.9128,120000.0
2014-03-05 14:35:00,12.03,12.04,12.02,12.04,84800.0,8.9202,8.9276,8.9128,8.9276,84800.0
2014-03-05 14:40:00,12.04,12.04,12.03,12.03,36800.0,8.9276,8.9276,8.9202,8.9202,36800.0
2014-03-05 14:45:00,12.03,12.04,12.02,12.04,52000.0,8.9202,8.9276,8.9128,8.9276,52000.0
2014-03-05 14:50:00,12.05,12.05,12.04,12.05,60400.0,8.935,8.935,8.9276,8.935,60400.0
2014-03-05 14:55:00,12.05,12.06,12.05,12.06,88400.0,8.935,8.9425,8.935,8.9425,88400.0
2014-03-05 15:00:00,12.06,12.07,12.06,12.06,207600.0,8.9425,8.9499,8.9425,8.9425,207600.0
2014-03-05 15:05:00,12.06,12.09,12.06,12.09,255600.0,8.9425,8.9647,8.9425,8.9647,255600.0
2014-03-05 15:10:00,12.09,12.09,12.06,12.07,170000.0,8.9647,8.9647,8.9425,8.9499,170000.0
2014-03-05 15:15:00,12.07,12.07,12.06,12.07,48000.0,8.9499,8.9499,8.9425,8.9499,48000.0
2014-03-05 15:20:00,12.07,12.09,12.06,12.08,166000.0,8.9499,8.9647,8.9425,8.9573,166000.0
2014-03-05 15:25:00,12.08,12.1,12.08,12.09,157200.0,8.9573,8.9721,8.9573,8.9647,157200.0
2014-03-05 15:30:00,12.09,12.1,12.08,12.1,172000.0,8.9647,8.9721,8.9573,8.9721,172000.0
2014-03-05 15:35:00,12.09,12.12,12.09,12.12,347600.0,8.9647,8.9869,8.9647,8.9869,347600.0
2014-03-05 15:40:00,12.12,12.14,12.12,12.13,299600.0,8.9869,9.0018,8.9869,8.9944,299600.0
2014-03-05 15:45:00,12.13,12.14,12.12,12.13,298400.0,8.9944,9.0018,8.9869,8.9944,298400.0
2014-03-05 15:50:00,12.13,12.15,12.13,12.14,418800.0,8.9944,9.0092,8.9944,9.0018,418800.0
2014-03-05 15:55:00,12.14,12.15,12.11,12.15,1125200.0,9.0018,9.0092,8.9795,9.0092,1125200.0
2014-03-06 09:30:00,12.19,12.19,12.15,12.17,190000.0,9.0388,9.0388,9.0092,9.024,190000.0
2014-03-06 09:35:00,12.17,12.17,12.09,12.11,57200.0,9.024,9.024,8.9647,8.9795,57200.0
2014-03-06 09:40:00,12.09,12.16,12.09,12.14,262000.0,8.9647,9.0166,8.9647,9.0018,262000.0
2014-03-06 09:45:00,12.14,12.19,12.14,12.15,154400.0,9.0018,9.0388,9.0018,9.0092,154400.0
2014-03-06 09:50:00,12.16,12.16,12.13,12.16,278400.0,9.0166,9.0166,8.9944,9.0166,278400.0
2014-03-06 09:55:00,12.16,12.16,12.14,12.15,93600.0,9.0166,9.0166,9.0018,9.0092,93600.0
2014-03-06 10:00:00,12.16,12.16,12.14,12.15,54000.0,9.0166,9.0166,9.0018,9.0092,54000.0
2014-03-06 10:05:00,12.15,12.15,12.14,12.15,96400.0,9.0092,9.0092,9.0018,9.0092,96400.0
2014-03-06 10:10:00,12.15,12.17,12.14,12.15,226000.0,9.0092,9.024,9.0018,9.0092,226000.0
2014-03-06 10:15:00,12.15,12.15,12.14,12.14,64800.0,9.0092,9.0092,9.0018,9.0018,64800.0
2014-03-06 10:20:00,12.14,12.15,12.14,12.15,77600.0,9.0018,9.0092,9.0018,9.0092,77600.0
2014-03-06 10:25:00,12.15,12.17,12.14,12.17,31600.0,9.0092,9.024,9.0018,9.024,31600.0
2014-03-06 10:30:00,12.17,12.17,12.16,12.16,57200.0,9.024,9.024,9.0166,9.0166,57200.0
2014-03-06 10:35:00,12.16,12.17,12.16,12.16,25200.0,9.0166,9.024,9.0166,9.0166,25200.0
2014-03-06 10:40:00,12.16,12.16,12.15,12.15,90400.0,9.0166,9.0166,9.0092,9.0092,90400.0
2014-03-06 10:45:00,12.16,12.17,12.16,12.17,65200.0,9.0166,9.024,9.0166,9.024,65200.0
2014-03-06 10:50:00,12.17,12.17,12.15,12.16,26800.0,9.024,9.024,9.0092,9.0166,26800.0
2014-03-06 10:55:00,12.16,12.17,12.15,12.17,54000.0,9.0166,9.024,9.0092,9.024,54000.0
2014-03-06 11:00:00,12.17,12.17,12.16,12.17,16400.0,9.024,9.024,9.0166,9.024,16400.0
2014-03-06 11:05:00,12.17,12.17,12.16,12.17,40800.0,9.024,9.024,9.0166,9.024,40800.0
2014-03-06 11:10:00,12.17,12.17,12.15,12.16,60400.0,9.024,9.024,9.0092,9.0166,60400.0
2014-03-06 11:15:00,12.16,12.17,12.16,12.17,44400.0,9.0166,9.024,9.0166,9.024,44400.0
2014-03-06 11:20:00,12.17,12.18,12.16,12.17,29200.0,9.024,9.0314,9.0166,9.024,29200.0
2014-03-06 11:25:00,12.16,12.18,12.16,12.17,77600.0,9.0166,9.0314,9.0166,9.024,77600.0
2014-03-06 11:30:00,12.17,12.21,12.17,12.21,121600.0,9.024,9.0537,9.024,9.0537,121600.0
2014-03-06 11:35:00,12.21,12.21,12.21,12.21,40000.0,9.0537,9.0537,9.0537,9.0537,40000.0
2014-03-06 11:40:00,12.21,12.23,12.21,12.23,51200.0,9.0537,9.0685,9.0537,9.0685,51200.0
2014-03-06 11:45:00,12.23,12.23,12.22,12.23,19200.0,9.0685,9.0685,9.0611,9.0685,19200.0
2014-03-06 11:50:00,12.23,12.23,12.22,12.22,58400.0,9.0685,9.0685,9.0611,9.0611,58400.0
2014-03-06 11:55:00,12.22,12.23,12.22,12.22,24000.0,9.0611,9.0685,9.0611,9.0611,24000.0
2014-03-06 12:00:00,12.22,12.23,12.22,12.23,33600.0,9.0611,9.0685,9.0611,9.0685,33600.0
2014-03-06 12:05:00,12.23,12.24,12.23,12.24,42800.0,9.0685,9.0759,9.0685,9.0759,42800.0
2014-03-06 12:10:00,12.24,12.24,12.22,12.23,63200.0,9.0759,9.0759,9.0611,9.0685,63200.0
2014-03-06 12:15:00,12.22,12.23,12.22,12.23,19600.0,9.0611,9.0685,9.0611,9.0685,19600.0
2014-03-06 12:20:00,12.23,12.23,12.22,12.22,18400.0,9.0685,9.0685,9.0611,9.0611,18400.0
2014-03-06 12:25:00,12.22,12.22,12.2,12.2,33200.0,9.0611,9.0611,9.0463,9.0463,33200.0
2014-03-06 12:30:00,12.2,12.21,12.2,12.2,38400.0,9.0463,9.0537,9.0463,9.0463,38400.0
2014-03-06 12:35:00,12.2,12.2,12.2,12.2,36400.0,9.0463,9.0463,9.0463,9.0463,36400.0
2014-03-06 12:40:00,12.2,12.21,12.2,12.2,28400.0,9.0463,9.0537,9.0463,9.0463,28400.0
2014-03-06 12:45:00,12.2,12.2,12.19,12.19,31600.0,9.0463,9.0463,9.0388,9.0388,31600.0
2014-03-06 12:50:00,12.19,12.2,12.19,12.2,44400.0,9.0388,9.0463,9.0388,9.0463,44400.0
2014-03-06 12:55:00,12.2,12.2,12.19,12.19,25200.0,9.0463,9.0463,9.0388,9.0388,25200.0
2014-03-06 13:00:00,12.2,12.2,12.19,12.2,22400.0,9.0463,9.0463,9.0388,9.0463,22400.0
2014-03-06 13:05:00,12.21,12.21,12.2,12.2,50400.0,9.0537,9.0537,9.0463,9.0463,50400.0
2014-03-06 13:10:00,12.2,12.21,12.2,12.2,40000.0,9.0463,9.0537,9.0463,9.0463,40000.0
2014-03-06 13:15:00,12.2,12.2,12.19,12.19,39600.0,9.0463,9.0463,9.0388,9.0388,39600.0
2014-03-06 13:20:00,12.19,12.2,12.19,12.19,22800.0,9.0388,9.0463,9.0388,9.0388,22800.0
2014-03-06 13:25:00,12.19,12.2,12.18,12.18,42000.0,9.0388,9.0463,9.0314,9.0314,42000.0
2014-03-06 13:30:00,12.18,12.19,12.18,12.18,45600.0,9.0314,9.0388,9.0314,9.0314,45600.0
2014-03-06 13:35:00,12.18,12.18,12.17,12.18,22800.0,9.0314,9.0314,9.024,9.0314,22800.0
2014-03-06 13:40:00,12.18,12.18,12.16,12.17,18800.0,9.0314,9.0314,9.0166,9.024,18800.0
2014-03-06 13:45:00,12.17,12.18,12.16,12.17,72800.0,9.024,9.0314,9.0166,9.024,72800.0
2014-03-06 13:50:00,12.17,12.18,12.17,12.17,20800.0,9.024,9.0314,9.024,9.024,20800.0
2014-03-06 13:55:00,12.17,12.18,12.16,12.18,22800.0,9.024,9.0314,9.0166,9.0314,22800.0
2014-03-06 14:00:00,12.18,12.18,12.16,12.16,51600.0,9.0314,9.0314,9.0166,9.0166,51600.0
2014-03-06 14:05:00,12.17,12.18,12.17,12.18,53600.0,9.024,9.0314,9.024,9.0314,53600.0
2014-03-06 14:10:00,12.18,12.18,12.17,12.18,14800.0,9.0314,9.0314,9.024,9.0314,14800.0
2014-03-06 14:15:00,12.18,12.18,12.17,12.17,68000.0,9.0314,9.0314,9.024,9.024,68000.0
2014-03-06 14:20:00,12.17,12.18,12.17,12.17,37600.0,9.024,9.0314,9.024,9.024,37600.0
2014-03-06 14:25:00,12.17,12.18,12.17,12.18,40400.0,9.024,9.0314,9.024,9.0314,40400.0
2014-03-06 14:30:00,12.18,12.18,12.17,12.17,31600.0,9.0314,9.0314,9.024,9.024,31600.0
2014-03-06 14:35:00,12.17,12.17,12.16,12.17,32400.0,9.024,9.024,9.0166,9.024,32400.0
2014-03-06 14:40:00,12.17,12.18,12.17,12.17,30000.0,9.024,9.0314,9.024,9.024,30000.0
2014-03-06 14:45:00,12.17,12.17,12.16,12.17,54000.0,9.024,9.024,9.0166,9.024,54000.0
2014-03-06 14:50:00,12.17,12.18,12.17,12.17,30000.0,9.024,9.0314,9.024,9.024,30000.0
2014-03-06 14:55:00,12.17,12.17,12.16,12.16,34800.0,9.024,9.024,9.0166,9.0166,34800.0
2014-03-06 15:00:00,12.16,12.17,12.15,12.15,30800.0,9.0166,9.024,9.0092,9.0092,30800.0
2014-03-06 15:05:00,12.15,12.15,12.14,12.14,68000.0,9.0092,9.0092,9.0018,9.0018,68000.0
2014-03-06 15:10:00,12.15,12.15,12.14,12.14,74400.0,9.0092,9.0092,9.0018,9.0018,74400.0
2014-03-06 15:15:00,12.14,12.15,12.14,12.15,53600.0,9.0018,9.0092,9.0018,9.0092,53600.0
2014-03-06 15:20:00,12.15,12.15,12.13,12.13,48000.0,9.0092,9.0092,8.9944,8.9944,48000.0
2014-03-06 15:25:00,12.14,12.14,12.13,12.14,54000.0,9.0018,9.0018,8.9944,9.0018,54000.0
2014-03-06 15:30:00,12.14,12.15,12.14,12.14,65200.0,9.0018,9.0092,9.0018,9.0018,65200.0
2014-03-06 15:35:00,12.14,12.15,12.14,12.15,129200.0,9.0018,9.0092,9.0018,9.0092,129200.0
2014-03-06 15:40:00,12.15,12.15,12.15,12.15,66800.0,9.0092,9.0092,9.0092,9.0092,66800.0
2014-03-06 15:45:00,12.15,12.15,12.13,12.13,124400.0,9.0092,9.0092,8.9944,8.9944,124400.0
2014-03-06 15:50:00,12.13,12.13,12.13,12.13,130800.0,8.9944,8.9944,8.9944,8.9944,130800.0
2014-03-06 15:55:00,12.13,12.15,12.12,12.14,264000.0,8.9944,9.0092,8.9869,9.0018,264000.0
2014-03-07 09:30:00,12.17,12.24,12.16,12.2,186400.0,9.024,9.0759,9.0166,9.0463,186400.0
2014-03-07 09:35:00,12.2,12.24,12.2,12.24,68400.0,9.0463,9.0759,9.0463,9.0759,68400.0
2014-03-07 09:40:00,12.24,12.25,12.22,12.22,58800.0,9.0759,9.0833,9.0611,9.0611,58800.0
2014-03-07 09:45:00,12.22,12.22,12.18,12.18,44800.0,9.0611,9.0611,9.0314,9.0314,44800.0
2014-03-07 09:50:00,12.18,12.19,12.14,12.19,49600.0,9.0314,9.0388,9.0018,9.0388,49600.0
2014-03-07 09:55:00,12.19,12.21,12.19,12.21,24000.0,9.0388,9.0537,9.0388,9.0537,24000.0
2014-03-07 10:00:00,12.21,12.22,12.18,12.22,27600.0,9.0537,9.0611,9.0314,9.0611,27600.0
2014-03-07 10:05:00,12.21,12.24,12.2,12.23,30000.0,9.0537,9.0759,9.0463,9.0685,30000.0
2014-03-07 10:10:00,12.23,12.23,12.21,12.22,73200.0,9.0685,9.0685,9.0537,9.0611,73200.0
2014-03-07 10:15:00,12.23,12.24,12.23,12.23,19600.0,9.0685,9.0759,9.0685,9.0685,19600.0
2014-03-07 10:20:00,12.24,12.26,12.23,12.24,94000.0,9.0759,9.0908,9.0685,9.0759,94000.0
2014-03-07 10:25:00,12.24,12.25,12.23,12.24,22000.0,9.0759,9.0833,9.0685,9.0759,22000.0
2014-03-07 10:30:00,12.24,12.27,12.24,12.25,26800.0,9.0759,9.0982,9.0759,9.0833,26800.0
2014-03-07 10:35:00,12.25,12.26,12.24,12.24,16800.0,9.0833,9.0908,9.0759,9.0759,16800.0
2014-03-07 10:40:00,12.24,12.26,12.24,12.24,30400.0,9.0759,9.0908,9.0759,9.0759,30400.0
2014-03-07 10:45:00,12.24,12.24,12.22,12.24,23600.0,9.0759,9.0759,9.0611,9.0759,23600.0
2014-03-07 10:50:00,12.24,12.25,12.22,12.24,19600.0,9.0759,9.0833,9.0611,9.0759,19600.0
2014-03-07 10:55:00,12.24,12.24,12.2,12.21,25200.0,9.0759,9.0759,9.0463,9.0537,25200.0
2014-03-07 11:00:00,12.21,12.21,12.17,12.18,23600.0,9.0537,9.0537,9.024,9.0314,23600.0
2014-03-07 11:05:00,12.18,12.19,12.17,12.18,20000.0,9.0314,9.0388,9.024,9.0314,20000.0
2014-03-07 11:10:00,12.19,12.19,12.17,12.18,20400.0,9.0388,9.0388,9.024,9.0314,20400.0
2014-03-07 11:15:00,12.18,12.18,12.17,12.18,22000.0,9.0314,9.0314,9.024,9.0314,22000.0
2014-03-07 11:20:00,12.18,12.19,12.16,12.19,22800.0,9.0314,9.0388,9.0166,9.0388,22800.0
2014-03-07 11:25:00,12.19,12.19,12.17,12.17,22800.0,9.0388,9.0388,9.024,9.024,22800.0
2014-03-07 11:30:00,12.17,12.18,12.17,12.18,12800.0,9.024,9.0314,9.024,9.0314,12800.0
2014-03-07 11:35:00,12.18,12.18,12.17,12.17,13600.0,9.0314,9.0314,9.024,9.024,13600.0
2014-03-07 11:40:00,12.18,12.2,12.18,12.2,78400.0,9.0314,9.0463,9.0314,9.0463,78400.0
2014-03-07 11:45:00,12.2,12.22,12.2,12.21,29200.0,9.0463,9.0611,9.0463,9.0537,29200.0
2014-03-07 11:50:00,12.21,12.21,12.19,12.2,6000.0,9.0537,9.0537,9.0388,9.0463,6000.0
2014-03-07 11:55:00,12.19,12.21,12.19,12.21,74000.0,9.0388,9.0537,9.0388,9.0537,74000.0
2014-03-07 12:00:00,12.21,12.23,12.21,12.22,79200.0,9.0537,9.0685,9.0537,9.0611,79200.0
2014-03-07 12:05:00,12.22,12.22,12.21,12.21,12800.0,9.0611,9.0611,9.0537,9.0537,12800.0
2014-03-07 12:10:00,12.22,12.22,12.21,12.21,18400.0,9.0611,9.0611,9.0537,9.0537,18400.0
2014-03-07 12:15:00,12.21,12.21,12.2,12.2,7200.0,9.0537,9.0537,9.0463,9.0463,7200.0
2014-03-07 12:20:00,12.21,12.21,12.2,12.21,36800.0,9.0537,9.0537,9.0463,9.0537,36800.0
2014-03-07 12:25:00,12.22,12.22,12.2,12.21,84800.0,9.0611,9.0611,9.0463,9.0537,84800.0
2014-03-07 12:30:00,12.21,12.21,12.19,12.19,15200.0,9.0537,9.0537,9.0388,9.0388,15200.0
2014-03-07 12:35:00,12.2,12.21,12.2,12.2,14000.0,9.0463,9.0537,9.0463,9.0463,14000.0
2014-03-07 12:40:00,12.2,12.2,12.19,12.19,19200.0,9.0463,9.0463,9.0388,9.0388,19200.0
2014-03-07 12:45:00,12.19,12.19,12.19,12.19,36400.0,9.0388,9.0388,9.0388,9.0388,36400.0
2014-03-07 12:50:00,12.19,12.19,12.18,12.19,62800.0,9.0388,9.0388,9.0314,9.0388,62800.0
2014-03-07 12:55:00,12.19,12.2,12.19,12.2,14400.0,9.0388,9.0463,9.0388,9.0463,14400.0
2014-03-07 13:00:00,12.19,12.19,12.19,12.19,11200.0,9.0388,9.0388,9.0388,9.0388,11200.0
2014-03-07 13:05:00,12.18,12.19,12.18,12.19,27200.0,9.0314,9.0388,9.0314,9.0388,27200.0
2014-03-07 13:10:00,12.19,12.19,12.17,12.18,30800.0,9.0388,9.0388,9.024,9.0314,30800.0
2014-03-07 13:15:00,12.18,12.18,12.17,12.18,25200.0,9.0314,9.0314,9.024,9.0314,25200.0
2014-03-07 13:20:00,12.18,12.18,12.18,12.18,24400.0,9.0314,9.0314,9.0314,9.0314,24400.0
2014-03-07 13:25:00,12.18,12.19,12.18,12.19,69200.0,9.0314,9.0388,9.0314,9.0388,69200.0
2014-03-07 13:30:00,12.19,12.19,12.19,12.19,24800.0,9.0388,9.0388,9.0388,9.0388,24800.0
2014-03-07 13:35:00,12.2,12.2,12.18,12.18,61200.0,9.0463,9.0463,9.0314,9.0314,61200.0
2014-03-07 13:40:00,12.19,12.2,12.19,12.2,21200.0,9.0388,9.0463,9.0388,9.0463,21200.0
2014-03-07 13:45:00,12.19,12.19,12.19,12.19,22800.0,9.0388,9.0388,9.0388,9.0388,22800.0
2014-03-07 13:50:00,12.19,12.2,12.18,12.2,43200.0,9.0388,9.0463,9.0314,9.0463,43200.0
2014-03-07 13:55:00,12.2,12.22,12.2,12.21,55200.0,9.0463,9.0611,9.0463,9.0537,55200.0
2014-03-07 14:00:00,12.21,12.22,12.21,12.22,45200.0,9.0537,9.0611,9.0537,9.0611,45200.0
2014-03-07 14:05:00,12.22,12.22,12.22,12.22,133600.0,9.0611,9.0611,9.0611,9.0611,133600.0
2014-03-07 14:10:00,12.22,12.23,12.22,12.23,119200.0,9.0611,9.0685,9.0611,9.0685,119200.0
2014-03-07 14:15:00,12.23,12.23,12.22,12.22,93200.0,9.0685,9.0685,9.0611,9.0611,93200.0
2014-03-07 14:20:00,12.22,12.22,12.21,12.22,43200.0,9.0611,9.0611,9.0537,9.0611,43200.0
2014-03-07 14:25:00,12.22,12.22,12.21,12.22,68400.0,9.0611,9.0611,9.0537,9.0611,68400.0
2014-03-07 14:30:00,12.22,12.22,12.2,12.21,80000.0,9.0611,9.0611,9.0463,9.0537,80000.0
2014-03-07 14:35:00,12.22,12.22,12.21,12.22,27600.0,9.0611,9.0611,9.0537,9.0611,27600.0
2014-03-07 14:40:00,12.22,12.22,12.22,12.22,30800.0,9.0611,9.0611,9.0611,9.0611,30800.0
2014-03-07 14:45:00,12.21,12.23,12.21,12.22,74800.0,9.0537,9.0685,9.0537,9.0611,74800.0
2014-03-07 14:50:00,12.22,12.22,12.21,12.22,79200.0,9.0611,9.0611,9.0537,9.0611,79200.0
2014-03-07 14:55:00,12.22,12.22,12.21,12.22,95200.0,9.0611,9.0611,9.0537,9.0611,95200.0
2014-03-07 15:00:00,12.22,12.24,12.22,12.24,72000.0,9.0611,9.0759,9.0611,9.0759,72000.0
2014-03-07 15:05:00,12.24,12.24,12.23,12.23,57200.0,9.0759,9.0759,9.0685,9.0685,57200.0
2014-03-07 15:10:00,12.23,12.24,12.23,12.24,68400.0,9.0685,9.0759,9.0685,9.0759,68400.0
2014-03-07 15:15:00,12.24,12.25,12.24,12.24,43200.0,9.0759,9.0833,9.0759,9.0759,43200.0
2014-03-07 15:20:00,12.24,12.24,12.23,12.24,156400.0,9.0759,9.0759,9.0685,9.0759,156400.0
2014-03-07 15:25:00,12.24,12.24,12.23,12.24,88000.0,9.0759,9.0759,9.0685,9.0759,88000.0
2014-03-07 15:30:00,12.24,12.24,12.23,12.24,171600.0,9.0759,9.0759,9.0685,9.0759,171600.0
2014-03-07 15:35:00,12.24,12.24,12.24,12.24,144000.0,9.0759,9.0759,9.0759,9.0759,144000.0
2014-03-07 15:40:00,12.24,12.26,12.24,12.26,264400.0,9.0759,9.0908,9.0759,9.0908,264400.0
2014-03-07 15:45:00,12.25,12.26,12.25,12.26,172000.0,9.0833,9.0908,9.0833,9.0908,172000.0
2014-03-07 15:50:00,12.26,12.27,12.25,12.26,288400.0,9.0908,9.0982,9.0833,9.0908,288400.0
2014-03-07 15:55:00,12.26,12.27,12.25,12.26,382000.0,9.0908,9.0982,9.0833,9.0908,382000.0
2014-03-10 09:30:00,12.27,12.3,12.2,12.23,253600.0,9.0982,9.1204,9.0463,9.0685,253600.0
2014-03-10 09:35:00,12.23,12.29,12.22,12.28,148800.0,9.0685,9.113,9.0611,9.1056,148800.0
2014-03-10 09:40:00,12.28,12.3,12.25,12.28,50000.0,9.1056,9.1204,9.0833,9.1056,50000.0
2014-03-10 09:45:00,12.27,12.35,12.27,12.33,42800.0,9.0982,9.1575,9.0982,9.1427,42800.0
2014-03-10 09:50:00,12.33,12.33,12.28,12.28,56800.0,9.1427,9.1427,9.1056,9.1056,56800.0
2014-03-10 09:55:00,12.28,12.29,12.23,12.23,92000.0,9.1056,9.113,9.0685,9.0685,92000.0
2014-03-10 10:00:00,12.23,12.23,12.18,12.18,42000.0,9.0685,9.0685,9.0314,9.0314,42000.0
2014-03-10 10:05:00,12.17,12.2,12.16,12.18,55200.0,9.024,9.0463,9.0166,9.0314,55200.0
2014-03-10 10:10:00,12.19,12.19,12.16,12.18,42400.0,9.0388,9.0388,9.0166,9.0314,42400.0
2014-03-10 10:15:00,12.18,12.2,12.18,12.18,22800.0,9.0314,9.0463,9.0314,9.0314,22800.0
2014-03-10 10:20:00,12.19,12.19,12.17,12.17,24000.0,9.0388,9.0388,9.024,9.024,24000.0
2014-03-10 10:25:00,12.17,12.19,12.16,12.19,42800.0,9.024,9.0388,9.0166,9.0388,42800.0
2014-03-10 10:30:00,12.18,12.22,12.18,12.21,44800.0,9.0314,9.0611,9.0314,9.0537,44800.0
2014-03-10 10:35:00,12.2,12.22,12.19,12.21,33600.0,9.0463,9.0611,9.0388,9.0537,33600.0
2014-03-10 10:40:00,12.21,12.21,12.18,12.19,49600.0,9.0537,9.0537,9.0314,9.0388,49600.0
2014-03-10 10:45:00,12.19,12.19,12.17,12.19,47600.0,9.0388,9.0388,9.024,9.0388,47600.0
2014-03-10 10:50:00,12.19,12.19,12.15,12.16,70000.0,9.0388,9.0388,9.0092,9.0166,70000.0
2014-03-10 10:55:00,12.15,12.17,12.15,12.17,46800.0,9.0092,9.024,9.0092,9.024,46800.0
2014-03-10 11:00:00,12.17,12.19,12.17,12.17,57200.0,9.024,9.0388,9.024,9.024,57200.0
2014-03-10 11:05:00,12.17,12.2,12.17,12.2,36400.0,9.024,9.0463,9.024,9.0463,36400.0
2014-03-10 11:10:00,12.2,12.23,12.19,12.22,122800.0,9.0463,9.0685,9.0388,9.0611,122800.0
2014-03-10 11:15:00,12.22,12.24,12.22,12.24,23600.0,9.0611,9.0759,9.0611,9.0759,23600.0
2014-03-10 11:20:00,12.24,12.26,12.24,12.26,46000.0,9.0759,9.0908,9.0759,9.0908,46000.0
2014-03-10 11:25:00,12.25,12.28,12.25,12.28,129600.0,9.0833,9.1056,9.0833,9.1056,129600.0
2014-03-10 11:30:00,12.28,12.28,12.26,12.26,50400.0,9.1056,9.1056,9.0908,9.0908,50400.0
2014-03-10 11:35:00,12.26,12.26,12.25,12.26,36000.0,9.0908,9.0908,9.0833,9.0908,36000.0
2014-03-10 11:40:00,12.26,12.26,12.25,12.26,29200.0,9.0908,9.0908,9.0833,9.0908,29200.0
2014-03-10 11:45:00,12.26,12.26,12.25,12.26,26400.0,9.0908,9.0908,9.0833,9.0908,26400.0
2014-03-10 11:50:00,12.26,12.26,12.25,12.25,41200.0,9.0908,9.0908,9.0833,9.0833,41200.0
2014-03-10 11:55:00,12.25,12.25,12.23,12.24,39200.0,9.0833,9.0833,9.0685,9.0759,39200.0
2014-03-10 12:00:00,12.24,12.26,12.24,12.26,33600.0,9.0759,9.0908,9.0759,9.0908,33600.0
2014-03-10 12:05:00,12.26,12.27,12.26,12.26,28800.0,9.0908,9.0982,9.0908,9.0908,28800.0
2014-03-10 12:10:00,12.26,12.27,12.26,12.27,47600.0,9.0908,9.0982,9.0908,9.0982,47600.0
2014-03-10 12:15:00,12.26,12.27,12.25,12.26,36000.0,9.0908,9.0982,9.0833,9.0908,36000.0
2014-03-10 12:20:00,12.26,12.26,12.25,12.26,28000.0,9.0908,9.0908,9.0833,9.0908,28000.0
2014-03-10 12:25:00,12.27,12.27,12.25,12.25,29600.0,9.0982,9.0982,9.0833,9.0833,29600.0
2014-03-10 12:30:00,12.25,12.26,12.24,12.24,18800.0,9.0833,9.0908,9.0759,9.0759,18800.0
2014-03-10 12:35:00,12.25,12.26,12.25,12.25,19600.0,9.0833,9.0908,9.0833,9.0833,19600.0
2014-03-10 12:40:00,12.25,12.25,12.25,12.25,20400.0,9.0833,9.0833,9.0833,9.0833,20400.0
2014-03-10 12:45:00,12.25,12.25,12.24,12.24,13600.0,9.0833,9.0833,9.0759,9.0759,13600.0
2014-03-10 12:50:00,12.25,12.25,12.24,12.25,20000.0,9.0833,9.0833,9.0759,9.0833,20000.0
2014-03-10 12:55:00,12.25,12.27,12.24,12.26,30800.0,9.0833,9.0982,9.0759,9.0908,30800.0
2014-03-10 13:00:00,12.27,12.27,12.26,12.26,28800.0,9.0982,9.0982,9.0908,9.0908,28800.0
2014-03-10 13:05:00,12.26,12.26,12.25,12.26,16000.0,9.0908,9.0908,9.0833,9.0908,16000.0
2014-03-10 13:10:00,12.26,12.26,12.26,12.26,18000.0,9.0908,9.0908,9.0908,9.0908,18000.0
2014-03-10 13:15:00,12.26,12.26,12.25,12.26,68000.0,9.0908,9.0908,9.0833,9.0908,68000.0
2014-03-10 13:20:00,12.26,12.26,12.25,12.26,18000.0,9.0908,9.0908,9.0833,9.0908,18000.0
2014-03-10 13:25:00,12.26,12.26,12.26,12.26,11600.0,9.0908,9.0908,9.0908,9.0908,11600.0
2014-03-10 13:30:00,12.26,12.26,12.23,12.24,50000.0,9.0908,9.0908,9.0685,9.0759,50000.0
2014-03-10 13:35:00,12.24,12.24,12.23,12.23,22800.0,9.0759,9.0759,9.0685,9.0685,22800.0
2014-03-10 13:40:00,12.23,12.23,12.22,12.23,27600.0,9.0685,9.0685,9.0611,9.0685,27600.0
2014-03-10 13:45:00,12.23,12.23,12.22,12.23,28800.0,9.0685,9.0685,9.0611,9.0685,28800.0
2014-03-10 13:50:00,12.22,12.23,12.22,12.23,20800.0,9.0611,9.0685,9.0611,9.0685,20800.0
2014-03-10 13:55:00,12.23,12.23,12.22,12.23,49200.0,9.0685,9.0685,9.0611,9.0685,49200.0
2014-03-10 14:00:00,12.23,12.23,12.22,12.22,45200.0,9.0685,9.0685,9.0611,9.0611,45200.0
2014-03-10 14:05:00,12.22,12.24,12.22,12.24,31200.0,9.0611,9.0759,9.0611,9.0759,31200.0
2014-03-10 14:10:00,12.24,12.24,12.23,12.24,36400.0,9.0759,9.0759,9.0685,9.0759,36400.0
2014-03-10 14:15:00,12.24,12.24,12.24,12.24,37200.0,9.0759,9.0759,9.0759,9.0759,37200.0
2014-03-10 14:20:00,12.24,12.25,12.24,12.24,47200.0,9.0759,9.0833,9.0759,9.0759,47200.0
2014-03-10 14:25:00,12.24,12.25,12.24,12.25,38000.0,9.0759,9.0833,9.0759,9.0833,38000.0
2014-03-10 14:30:00,12.25,12.25,12.24,12.25,62800.0,9.0833,9.0833,9.0759,9.0833,62800.0
2014-03-10 14:35:00,12.25,12.27,12.25,12.26,82000.0,9.0833,9.0982,9.0833,9.0908,82000.0
2014-03-10 14:40:00,12.26,12.26,12.25,12.26,31600.0,9.0908,9.0908,9.0833,9.0908,31600.0
2014-03-10 14:45:00,12.26,12.27,12.25,12.27,47200.0,9.0908,9.0982,9.0833,9.0982,47200.0
2014-03-10 14:50:00,12.27,12.27,12.25,12.26,52400.0,9.0982,9.0982,9.0833,9.0908,52400.0
2014-03-10 14:55:00,12.26,12.27,12.25,12.26,51600.0,9.0908,9.0982,9.0833,9.0908,51600.0
2014-03-10 15:00:00,12.26,12.26,12.25,12.26,46000.0,9.0908,9.0908,9.0833,9.0908,46000.0
2014-03-10 15:05:00,12.26,12.26,12.24,12.25,196400.0,9.0908,9.0908,9.0759,9.0833,196400.0
2014-03-10 15:10:00,12.25,12.25,12.22,12.22,58000.0,9.0833,9.0833,9.0611,9.0611,58000.0
2014-03-10 15:15:00,12.22,12.24,12.22,12.23,42400.0,9.0611,9.0759,9.0611,9.0685,42400.0
2014-03-10 15:20:00,12.24,12.24,12.24,12.24,36400.0,9.0759,9.0759,9.0759,9.0759,36400.0
2014-03-10 15:25:00,12.24,12.25,12.24,12.25,67600.0,9.0759,9.0833,9.0759,9.0833,67600.0
2014-03-10 15:30:00,12.25,12.26,12.25,12.26,69200.0,9.0833,9.0908,9.0833,9.0908,69200.0
2014-03-10 15:35:00,12.26,12.27,12.26,12.26,106000.0,9.0908,9.0982,9.0908,9.0908,106000.0
2014-03-10 15:40:00,12.26,12.26,12.26,12.26,75200.0,9.0908,9.0908,9.0908,9.0908,75200.0
2014-03-10 15:45:00,12.26,12.29,12.26,12.28,169600.0,9.0908,9.113,9.0908,9.1056,169600.0
2014-03-10 15:50:00,12.28,12.29,12.28,12.28,135600.0,9.1056,9.113,9.1056,9.1056,135600.0
2014-03-10 15:55:00,12.28,12.28,12.26,12.27,242000.0,9.1056,9.1056,9.0908,9.0982,242000.0
2014-03-11 09:30:00,12.27,12.28,12.22,12.27,208800.0,9.0982,9.1056,9.0611,9.0982,208800.0
2014-03-11 09:35:00,12.27,12.27,12.24,12.24,46400.0,9.0982,9.0982,9.0759,9.0759,46400.0
2014-03-11 09:40:00,12.25,12.28,12.24,12.26,76000.0,9.0833,9.1056,9.0759,9.0908,76000.0
2014-03-11 09:45:00,12.26,12.26,12.24,12.24,48400.0,9.0908,9.0908,9.0759,9.0759,48400.0
2014-03-11 09:50:00,12.24,12.24,12.2,12.21,56000.0,9.0759,9.0759,9.0463,9.0537,56000.0
2014-03-11 09:55:00,12.21,12.23,12.21,12.22,64000.0,9.0537,9.0685,9.0537,9.0611,64000.0
2014-03-11 10:00:00,12.22,12.22,12.19,12.19,44000.0,9.0611,9.0611,9.0388,9.0388,44000.0
2014-03-11 10:05:00,12.18,12.21,12.18,12.21,49200.0,9.0314,9.0537,9.0314,9.0537,49200.0
2014-03-11 10:10:00,12.21,12.21,12.16,12.18,58000.0,9.0537,9.0537,9.0166,9.0314,58000.0
2014-03-11 10:15:00,12.17,12.18,12.17,12.18,76400.0,9.024,9.0314,9.024,9.0314,76400.0
2014-03-11 10:20:00,12.18,12.2,12.16,12.19,85600.0,9.0314,9.0463,9.0166,9.0388,85600.0
2014-03-11 10:25:00,12.19,12.2,12.19,12.2,43600.0,9.0388,9.0463,9.0388,9.0463,43600.0
2014-03-11 10:30:00,12.21,12.22,12.2,12.22,35200.0,9.0537,9.0611,9.0463,9.0611,35200.0
2014-03-11 10:35:00,12.22,12.23,12.22,12.22,45200.0,9.0611,9.0685,9.0611,9.0611,45200.0
2014-03-11 10:40:00,12.22,12.23,12.21,12.22,57600.0,9.0611,9.0685,9.0537,9.0611,57600.0
2014-03-11 10:45:00,12.23,12.24,12.23,12.24,32400.0,9.0685,9.0759,9.0685,9.0759,32400.0
2014-03-11 10:50:00,12.25,12.26,12.24,12.25,51200.0,9.0833,9.0908,9.0759,9.0833,51200.0
2014-03-11 10:55:00,12.25,12.26,12.25,12.25,33600.0,9.0833,9.0908,9.0833,9.0833,33600.0
2014-03-11 11:00:00,12.25,12.26,12.25,12.25,29600.0,9.0833,9.0908,9.0833,9.0833,29600.0
2014-03-11 11:05:00,12.25,12.26,12.24,12.24,34800.0,9.0833,9.0908,9.0759,9.0759,34800.0
2014-03-11 11:10:00,12.24,12.24,12.23,12.23,30000.0,9.0759,9.0759,9.0685,9.0685,30000.0
2014-03-11 11:15:00,12.23,12.23,12.22,12.23,35600.0,9.0685,9.0685,9.0611,9.0685,35600.0
2014-03-11 11:20:00,12.22,12.24,12.22,12.24,25600.0,9.0611,9.0759,9.0611,9.0759,25600.0
2014-03-11 11:25:00,12.24,12.26,12.24,12.26,75600.0,9.0759,9.0908,9.0759,9.0908,75600.0
2014-03-11 11:30:00,12.26,12.26,12.25,12.25,36800.0,9.0908,9.0908,9.0833,9.0833,36800.0
2014-03-11 11:35:00,12.25,12.27,12.25,12.25,32800.0,9.0833,9.0982,9.0833,9.0833,32800.0
2014-03-11 11:40:00,12.26,12.26,12.22,12.22,34400.0,9.0908,9.0908,9.0611,9.0611,34400.0
2014-03-11 11:45:00,12.22,12.23,12.22,12.22,31200.0,9.0611,9.0685,9.0611,9.0611,31200.0
2014-03-11 11:50:00,12.22,12.22,12.21,12.22,85600.0,9.0611,9.0611,9.0537,9.0611,85600.0
2014-03-11 11:55:00,12.22,12.22,12.2,12.21,116400.0,9.0611,9.0611,9.0463,9.0537,116400.0
2014-03-11 12:00:00,12.21,12.21,12.2,12.2,45600.0,9.0537,9.0537,9.0463,9.0463,45600.0
2014-03-11 12:05:00,12.21,12.21,12.19,12.2,37600.0,9.0537,9.0537,9.0388,9.0463,37600.0
2014-03-11 12:10:00,12.2,12.2,12.18,12.19,100400.0,9.0463,9.0463,9.0314,9.0388,100400.0
2014-03-11 12:15:00,12.19,12.19,12.15,12.15,59200.0,9.0388,9.0388,9.0092,9.0092,59200.0
2014-03-11 12:20:00,12.15,12.17,12.14,12.17,35600.0,9.0092,9.024,9.0018,9.024,35600.0
2014-03-11 12:25:00,12.18,12.19,12.16,12.18,52000.0,9.0314,9.0388,9.0166,9.0314,52000.0
2014-03-11 12:30:00,12.19,12.2,12.18,12.2,66400.0,9.0388,9.0463,9.0314,9.0463,66400.0
2014-03-11 12:35:00,12.2,12.2,12.19,12.2,30000.0,9.0463,9.0463,9.0388,9.0463,30000.0
2014-03-11 12:40:00,12.2,12.2,12.19,12.2,51600.0,9.0463,9.0463,9.0388,9.0463,51600.0
2014-03-11 12:45:00,12.2,12.21,12.2,12.21,29200.0,9.0463,9.0537,9.0463,9.0537,29200.0
2014-03-11 12:50:00,12.2,12.21,12.2,12.21,35600.0,9.0463,9.0537,9.0463,9.0537,35600.0
2014-03-11 12:55:00,12.21,12.21,12.19,12.19,34800.0,9.0537,9.0537,9.0388,9.0388,34800.0
2014-03-11 13:00:00,12.19,12.19,12.18,12.18,71200.0,9.0388,9.0388,9.0314,9.0314,71200.0
2014-03-11 13:05:00,12.18,12.19,12.18,12.19,43200.0,9.0314,9.0388,9.0314,9.0388,43200.0
2014-03-11 13:10:00,12.19,12.19,12.19,12.19,24000.0,9.0388,9.0388,9.0388,9.0388,24000.0
2014-03-11 13:15:00,12.2,12.2,12.18,12.18,40800.0,9.0463,9.0463,9.0314,9.0314,40800.0
2014-03-11 13:20:00,12.18,12.18,12.17,12.17,88000.0,9.0314,9.0314,9.024,9.024,88000.0
2014-03-11 13:25:00,12.17,12.17,12.15,12.15,71200.0,9.024,9.024,9.0092,9.0092,71200.0
2014-03-11 13:30:00,12.15,12.16,12.14,12.15,33200.0,9.0092,9.0166,9.0018,9.0092,33200.0
2014-03-11 13:35:00,12.15,12.18,12.15,12.18,44400.0,9.0092,9.0314,9.0092,9.0314,44400.0
2014-03-11 13:40:00,12.18,12.19,12.18,12.19,37600.0,9.0314,9.0388,9.0314,9.0388,37600.0
2014-03-11 13:45:00,12.19,12.2,12.19,12.2,33600.0,9.0388,9.0463,9.0388,9.0463,33600.0
2014-03-11 13:50:00,12.2,12.2,12.19,12.19,59200.0,9.0463,9.0463,9.0388,9.0388,59200.0
2014-03-11 13:55:00,12.19,12.19,12.19,12.19,48800.0,9.0388,9.0388,9.0388,9.0388,48800.0
2014-03-11 14:00:00,12.19,12.2,12.19,12.19,51600.0,9.0388,9.0463,9.0388,9.0388,51600.0
2014-03-11 14:05:00,12.19,12.2,12.19,12.2,35600.0,9.0388,9.0463,9.0388,9.0463,35600.0
2014-03-11 14:10:00,12.2,12.2,12.2,12.2,54400.0,9.0463,9.0463,9.0463,9.0463,54400.0
2014-03-11 14:15:00,12.2,12.2,12.2,12.2,47200.0,9.0463,9.0463,9.0463,9.0463,47200.0
2014-03-11 14:20:00,12.2,12.2,12.18,12.19,93200.0,9.0463,9.0463,9.0314,9.0388,93200.0
2014-03-11 14:25:00,12.2,12.2,12.19,12.2,33600.0,9.0463,9.0463,9.0388,9.0463,33600.0
2014-03-11 14:30:00,12.2,12.2,12.17,12.17,84400.0,9.0463,9.0463,9.024,9.024,84400.0
2014-03-11 14:35:00,12.17,12.19,12.17,12.19,40800.0,9.024,9.0388,9.024,9.0388,40800.0
2014-03-11 14:40:00,12.19,12.19,12.18,12.18,63200.0,9.0388,9.0388,9.0314,9.0314,63200.0
2014-03-11 14:45:00,12.18,12.19,12.18,12.18,42000.0,9.0314,9.0388,9.0314,9.0314,42000.0
2014-03-11 14:50:00,12.18,12.19,12.18,12.18,46800.0,9.0314,9.0388,9.0314,9.0314,46800.0
2014-03-11 14:55:00,12.18,12.19,12.18,12.18,32000.0,9.0314,9.0388,9.0314,9.0314,32000.0
2014-03-11 15:00:00,12.18,12.18,12.17,12.18,87200.0,9.0314,9.0314,9.024,9.0314,87200.0
2014-03-11 15:05:00,12.18,12.18,12.17,12.17,65200.0,9.0314,9.0314,9.024,9.024,65200.0
2014-03-11 15:10:00,12.17,12.18,12.16,12.18,94400.0,9.024,9.0314,9.0166,9.0314,94400.0
2014-03-11 15:15:00,12.18,12.18,12.18,12.18,56000.0,9.0314,9.0314,9.0314,9.0314,56000.0
2014-03-11 15:20:00,12.18,12.2,12.18,12.2,71600.0,9.0314,9.0463,9.0314,9.0463,71600.0
2014-03-11 15:25:00,12.2,12.2,12.19,12.2,124800.0,9.0463,9.0463,9.0388,9.0463,124800.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.21,78400.0,9.0463,9.0537,9.0388,9.0537,78400.0
2014-03-11 15:35:00,12.21,12.21,12.2,12.21,137200.0,9.0537,9.0537,9.0463,9.0537,137200.0
2014-03-11 15:40:00,12.21,12.21,12.2,12.2,88800.0,9.0537,9.0537,9.0463,9.0463,88800.0
2014-03-11 15:45:00,12.2,12.2,12.2,12.2,149200.0,9.0463,9.0463,9.0463,9.0463,149200.0
2014-03-11 15:50:00,12.2,12.21,12.19,12.21,158400.0,9.0463,9.0537,9.0388,9.0537,158400.0
2014-03-11 15:55:00,12.21,12.21,12.21,12.21,238400.0,9.0537,9.0537,9.0537,9.0537,238400.0
2014-03-12 09:30:00,12.13,12.15,12.1,12.11,72400.0,8.9944,9.0092,8.9721,8.9795,72400.0
2014-03-12 09:35:00,12.11,12.12,12.03,12.03,46000.0,8.9795,8.9869,8.9202,8.9202,46000.0
2014-03-12 09:40:00,12.03,12.07,12.03,12.05,45600.0,8.9202,8.9499,8.9202,8.935,45600.0
2014-03-12 09:45:00,12.05,12.06,12.02,12.06,24000.0,8.935,8.9425,8.9128,8.9425,24000.0
2014-03-12 09:50:00,12.06,12.11,12.05,12.11,21600.0,8.9425,8.9795,8.935,8.9795,21600.0
2014-03-12 09:55:00,12.1,12.1,12.08,12.09,29200.0,8.9721,8.9721,8.9573,8.9647,29200.0
2014-03-12 10:00:00,12.08,12.11,12.08,12.11,21200.0,8.9573,8.9795,8.9573,8.9795,21200.0
2014-03-12 10:05:00,12.11,12.11,12.08,12.11,16000.0,8.9795,8.9795,8.9573,8.9795,16000.0
2014-03-12 10:10:00,12.11,12.12,12.08,12.08,51200.0,8.9795,8.9869,8.9573,8.9573,51200.0
2014-03-12 10:15:00,12.08,12.08,12.06,12.07,44000.0,8.9573,8.9573,8.9425,8.9499,44000.0
2014-03-12 10:20:00,12.07,12.11,12.07,12.1,35200.0,8.9499,8.9795,8.9499,8.9721,35200.0
2014-03-12 10:25:00,12.11,12.12,12.1,12.11,93200.0,8.9795,8.9869,8.9721,8.9795,93200.0
2014-03-12 10:30:00,12.11,12.12,12.1,12.11,90800.0,8.9795,8.9869,8.9721,8.9795,90800.0
2014-03-12 10:35:00,12.11,12.11,12.09,12.11,38800.0,8.9795,8.9795,8.9647,8.9795,38800.0
2014-03-12 10:40:00,12.1,12.11,12.09,12.09,130400.0,8.9721,8.9795,8.9647,8.9647,130400.0
2014-03-12 10:45:00,12.08,12.09,12.05,12.05,38800.0,8.9573,8.9647,8.935,8.935,38800.0
2014-03-12 10:50:00,12.05,12.09,12.05,12.09,28400.0,8.935,8.9647,8.935,8.9647,28400.0
2014-03-12 10:55:00,12.09,12.12,12.09,12.11,47200.0,8.9647,8.9869,8.9647,8.9795,47200.0
2014-03-12 11:00:00,12.12,12.13,12.12,12.13,11200.0,8.9869,8.9944,8.9869,8.9944,11200.0
2014-03-12 11:05:00,12.13,12.14,12.12,12.13,30800.0,8.9944,9.0018,8.9869,8.9944,30800.0
2014-03-12 11:10:00,12.13,12.13,12.13,12.13,9200.0,8.9944,8.9944,8.9944,8.9944,9200.0
2014-03-12 11:15:00,12.13,12.15,12.13,12.13,26800.0,8.9944,9.0092,8.9944,8.9944,26800.0
2014-03-12 11:20:00,12.13,12.16,12.13,12.15,33600.0,8.9944,9.0166,8.9944,9.0092,33600.0
2014-03-12 11:25:00,12.15,12.17,12.15,12.15,33600.0,9.0092,9.024,9.0092,9.0092,33600.0
2014-03-12 11:30:00,12.15,12.17,12.15,12.17,28000.0,9.0092,9.024,9.0092,9.024,28000.0
2014-03-12 11:35:00,12.17,12.17,12.16,12.17,20400.0,9.024,9.024,9.0166,9.024,20400.0
2014-03-12 11:40:00,12.16,12.17,12.16,12.17,21200.0,9.0166,9.024,9.0166,9.024,21200.0
2014-03-12 11:45:00,12.17,12.17,12.16,12.16,32800.0,9.024,9.024,9.0166,9.0166,32800.0
2014-03-12 11:50:00,12.15,12.15,12.15,12.15,35600.0,9.0092,9.0092,9.0092,9.0092,35600.0
2014-03-12 11:55:00,12.15,12.15,12.14,12.14,14800.0,9.0092,9.0092,9.0018,9.0018,14800.0
2014-03-12 12:00:00,12.14,12.15,12.12,12.15,101200.0,9.0018,9.0092,8.9869,9.0092,101200.0
2014-03-12 12:05:00,12.15,12.15,12.15,12.15,3200.0,9.0092,9.0092,9.0092,9.0092,3200.0
2014-03-12 12:10:00,12.15,12.16,12.14,12.16,21200.0,9.0092,9.0166,9.0018,9.0166,21200.0
2014-03-12 12:15:00,12.16,12.17,12.15,12.16,22800.0,9.0166,9.024,9.0092,9.0166,22800.0
2014-03-12 12:20:00,12.16,12.18,12.16,12.17,10800.0,9.0166,9.0314,9.0166,9.024,10800.0
2014-03-12 12:25:00,12.17,12.17,12.16,12.16,9200.0,9.024,9.024,9.0166,9.0166,9200.0
2014-03-12 12:30:00,12.16,12.17,12.15,12.15,20000.0,9.0166,9.024,9.0092,9.0092,20000.0
2014-03-12 12:35:00,12.15,12.16,12.14,12.14,15200.0,9.0092,9.0166,9.0018,9.0018,15200.0
2014-03-12 12:40:00,12.14,12.16,12.14,12.16,17200.0,9.0018,9.0166,9.0018,9.0166,17200.0
2014-03-12 12:45:00,12.16,12.16,12.15,12.16,16000.0,9.0166,9.0166,9.0092,9.0166,16000.0
2014-03-12 12:50:00,12.15,12.16,12.15,12.16,9200.0,9.0092,9.0166,9.0092,9.0166,9200.0
2014-03-12 12:55:00,12.16,12.17,12.16,12.17,26800.0,9.0166,9.024,9.0166,9.024,26800.0
2014-03-12 13:00:00,12.18,12.18,12.16,12.16,12000.0,9.0314,9.0314,9.0166,9.0166,12000.0
2014-03-12 13:05:00,12.16,12.17,12.15,12.16,19200.0,9.0166,9.024,9.0092,9.0166,19200.0
2014-03-12 13:10:00,12.15,12.15,12.15,12.15,22400.0,9.0092,9.0092,9.0092,9.0092,22400.0
2014-03-12 13:15:00,12.15,12.15,12.15,12.15,7200.0,9.0092,9.0092,9.0092,9.0092,7200.0
2014-03-12 13:20:00,12.15,12.15,12.13,12.13,25600.0,9.0092,9.0092,8.9944,8.9944,25600.0
2014-03-12 13:25:00,12.13,12.15,12.13,12.15,54000.0,8.9944,9.0092,8.9944,9.0092,54000.0
2014-03-12 13:30:00,12.15,12.16,12.15,12.16,28800.0,9.0092,9.0166,9.0092,9.0166,28800.0
2014-03-12 13:35:00,12.15,12.16,12.15,12.16,37600.0,9.0092,9.0166,9.0092,9.0166,37600.0
2014-03-12 13:40:00,12.16,12.17,12.16,12.17,23600.0,9.0166,9.024,9.0166,9.024,23600.0
2014-03-12 13:45:00,12.17,12.17,12.16,12.16,2800.0,9.024,9.024,9.0166,9.0166,2800.0
2014-03-12 13:50:00,12.16,12.17,12.16,12.17,10400.0,9.0166,9.024,9.0166,9.024,10400.0
2014-03-12 13:55:00,12.17,12.17,12.16,12.17,21200.0,9.024,9.024,9.0166,9.024,21200.0
2014-03-12 14:00:00,12.17,12.18,12.17,12.18,31600.0,9.024,9.0314,9.024,9.0314,31600.0
2014-03-12 14:05:00,12.18,12.18,12.17,12.17,37600.0,9.0314,9.0314,9.024,9.024,37600.0
2014-03-12 14:10:00,12.17,12.18,12.17,12.17,22000.0,9.024,9.0314,9.024,9.024,22000.0
2014-03-12 14:15:00,12.17,12.17,12.17,12.17,24000.0,9.024,9.024,9.024,9.024,24000.0
2014-03-12 14:20:00,12.17,12.18,12.17,12.18,34000.0,9.024,9.0314,9.024,9.0314,34000.0
2014-03-12 14:25:00,12.17,12.18,12.17,12.18,30400.0,9.024,9.0314,9.024,9.0314,30400.0
2014-03-12 14:30:00,12.18,12.19,12.18,12.19,26000.0,9.0314,9.0388,9.0314,9.0388,26000.0
2014-03-12 14:35:00,12.19,12.2,12.19,12.19,40800.0,9.0388,9.0463,9.0388,9.0388,40800.0
2014-03-12 14:40:00,12.19,12.22,12.19,12.21,196400.0,9.0388,9.0611,9.0388,9.0537,196400.0
2014-03-12 14:45:00,12.21,12.21,12.2,12.21,24000.0,9.0537,9.0537,9.0463,9.0537,24000.0
2014-03-12 14:50:00,12.2,12.2,12.18,12.18,63600.0,9.0463,9.0463,9.0314,9.0314,63600.0
2014-03-12 14:55:00,12.18,12.18,12.16,12.16,27600.0,9.0314,9.0314,9.0166,9.0166,27600.0
2014-03-12 15:00:00,12.16,12.18,12.16,12.18,52400.0,9.0166,9.0314,9.0166,9.0314,52400.0
2014-03-12 15:05:00,12.19,12.19,12.18,12.18,46000.0,9.0388,9.0388,9.0314,9.0314,46000.0
2014-03-12 15:10:00,12.18,12.18,12.17,12.17,63200.0,9.0314,9.0314,9.024,9.024,63200.0
2014-03-12 15:15:00,12.17,12.19,12.17,12.19,72400.0,9.024,9.0388,9.024,9.0388,72400.0
2014-03-12 15:20:00,12.19,12.19,12.18,12.19,76800.0,9.0388,9.0388,9.0314,9.0388,76800.0
2014-03-12 15:25:00,12.19,12.19,12.18,12.19,90400.0,9.0388,9.0388,9.0314,9.0388,90400.0
2014-03-12 15:30:00,12.19,12.19,12.18,12.18,93200.0,9.0388,9.0388,9.0314,9.0314,93200.0
2014-03-12 15:35:00,12.18,12.2,12.18,12.19,146800.0,9.0314,9.0463,9.0314,9.0388,146800.0
2014-03-12 15:40:00,12.19,12.19,12.18,12.19,59200.0,9.0388,9.0388,9.0314,9.0388,59200.0
2014-03-12 15:45:00,12.19,12.2,12.18,12.2,111600.0,9.0388,9.0463,9.0314,9.0463,111600.0
2014-03-12 15:50:00,12.2,12.22,12.2,12.21,164000.0,9.0463,9.0611,9.0463,9.0537,164000.0
2014-03-12 15:55:00,12.21,12.22,12.2,12.22,399200.0,9.0537,9.0611,9.0463,9.0611,399200.0
2014-03-13 09:30:00,12.25,12.33,12.23,12.33,176800.0,9.0833,9.1427,9.0685,9.1427,176800.0
2014-03-13 09:35:00,12.33,12.36,12.33,12.34,169200.0,9.1427,9.1649,9.1427,9.1501,169200.0
2014-03-13 09:40:00,12.34,12.35,12.32,12.34,121600.0,9.1501,9.1575,9.1352,9.1501,121600.0
2014-03-13 09:45:00,12.33,12.33,12.28,12.29,218000.0,9.1427,9.1427,9.1056,9.113,218000.0
2014-03-13 09:50:00,12.29,12.3,12.25,12.26,48400.0,9.113,9.1204,9.0833,9.0908,48400.0
2014-03-13 09:55:00,12.26,12.28,12.25,12.28,52000.0,9.0908,9.1056,9.0833,9.1056,52000.0
2014-03-13 10:00:00,12.28,12.29,12.28,12.29,101600.0,9.1056,9.113,9.1056,9.113,101600.0
2014-03-13 10:05:00,12.29,12.3,12.28,12.29,102400.0,9.113,9.1204,9.1056,9.113,102400.0
2014-03-13 10:10:00,12.29,12.29,12.24,12.27,63200.0,9.113,9.113,9.0759,9.0982,63200.0
2014-03-13 10:15:00,12.27,12.29,12.27,12.28,31200.0,9.0982,9.113,9.0982,9.1056,31200.0
2014-03-13 10:20:00,12.28,12.3,12.28,12.29,64800.0,9.1056,9.1204,9.1056,9.113,64800.0
2014-03-13 10:25:00,12.29,12.3,12.28,12.28,79200.0,9.113,9.1204,9.1056,9.1056,79200.0
2014-03-13 10:30:00,12.28,12.3,12.27,12.28,37600.0,9.1056,9.1204,9.0982,9.1056,37600.0
2014-03-13 10:35:00,12.28,12.28,12.24,12.24,54000.0,9.1056,9.1056,9.0759,9.0759,54000.0
2014-03-13 10:40:00,12.24,12.24,12.23,12.23,20000.0,9.0759,9.0759,9.0685,9.0685,20000.0
2014-03-13 10:45:00,12.23,12.24,12.22,12.22,24000.0,9.0685,9.0759,9.0611,9.0611,24000.0
2014-03-13 10:50:00,12.23,12.24,12.22,12.22,38800.0,9.0685,9.0759,9.0611,9.0611,38800.0
2014-03-13 10:55:00,12.22,12.23,12.21,12.21,43200.0,9.0611,9.0685,9.0537,9.0537,43200.0
2014-03-13 11:00:00,12.21,12.23,12.2,12.23,30800.0,9.0537,9.0685,9.0463,9.0685,30800.0
2014-03-13 11:05:00,12.23,12.24,12.22,12.23,38800.0,9.0685,9.0759,9.0611,9.0685,38800.0
2014-03-13 11:10:00,12.23,12.23,12.21,12.22,48400.0,9.0685,9.0685,9.0537,9.0611,48400.0
2014-03-13 11:15:00,12.22,12.22,12.21,12.21,84000.0,9.0611,9.0611,9.0537,9.0537,84000.0
2014-03-13 11:20:00,12.21,12.22,12.2,12.2,36800.0,9.0537,9.0611,9.0463,9.0463,36800.0
2014-03-13 11:25:00,12.2,12.21,12.18,12.18,50400.0,9.0463,9.0537,9.0314,9.0314,50400.0
2014-03-13 11:30:00,12.18,12.2,12.18,12.2,35200.0,9.0314,9.0463,9.0314,9.0463,35200.0
2014-03-13 11:35:00,12.2,12.21,12.19,12.19,34000.0,9.0463,9.0537,9.0388,9.0388,34000.0
2014-03-13 11:40:00,12.19,12.22,12.19,12.21,52400.0,9.0388,9.0611,9.0388,9.0537,52400.0
2014-03-13 11:45:00,12.21,12.21,12.19,12.19,23200.0,9.0537,9.0537,9.0388,9.0388,23200.0
2014-03-13 11:50:00,12.19,12.19,12.18,12.19,32800.0,9.0388,9.0388,9.0314,9.0388,32800.0
2014-03-13 11:55:00,12.19,12.2,12.18,12.18,23600.0,9.0388,9.0463,9.0314,9.0314,23600.0
2014-03-13 12:00:00,12.18,12.18,12.17,12.18,25200.0,9.0314,9.0314,9.024,9.0314,25200.0
2014-03-13 12:05:00,12.18,12.18,12.15,12.16,37600.0,9.0314,9.0314,9.0092,9.0166,37600.0
2014-03-13 12:10:00,12.17,12.17,12.15,12.15,23600.0,9.024,9.024,9.0092,9.0092,23600.0
2014-03-13 12:15:00,12.15,12.15,12.13,12.15,77600.0,9.0092,9.0092,8.9944,9.0092,77600.0
2014-03-13 12:20:00,12.15,12.16,12.13,12.13,41200.0,9.0092,9.0166,8.9944,8.9944,41200.0
2014-03-13 12:25:00,12.13,12.13,12.13,12.13,24400.0,8.9944,8.9944,8.9944,8.9944,24400.0
2014-03-13 12:30:00,12.13,12.14,12.13,12.14,39200.0,8.9944,9.0018,8.9944,9.0018,39200.0
2014-03-13 12:35:00,12.14,12.14,12.11,12.11,32000.0,9.0018,9.0018,8.9795,8.9795,32000.0
2014-03-13 12:40:00,12.11,12.13,12.11,12.13,34800.0,8.9795,8.9944,8.9795,8.9944,34800.0
2014-03-13 12:45:00,12.12,12.13,12.11,12.12,17600.0,8.9869,8.9944,8.9795,8.9869,17600.0
2014-03-13 12:50:00,12.12,12.12,12.11,12.11,26800.0,8.9869,8.9869,8.9795,8.9795,26800.0
2014-03-13 12:55:00,12.11,12.11,12.1,12.11,21200.0,8.9795,8.9795,8.9721,8.9795,21200.0
2014-03-13 13:00:00,12.1,12.1,12.05,12.06,73600.0,8.9721,8.9721,8.935,8.9425,73600.0
2014-03-13 13:05:00,12.07,12.08,12.06,12.08,32400.0,8.9499,8.9573,8.9425,8.9573,32400.0
2014-03-13 13:10:00,12.08,12.08,12.06,12.08,37600.0,8.9573,8.9573,8.9425,8.9573,37600.0
2014-03-13 13:15:00,12.08,12.08,12.05,12.06,59200.0,8.9573,8.9573,8.935,8.9425,59200.0
2014-03-13 13:20:00,12.06,12.06,12.05,12.05,48400.0,8.9425,8.9425,8.935,8.935,48400.0
2014-03-13 13:25:00,12.05,12.07,12.04,12.07,54000.0,8.935,8.9499,8.9276,8.9499,54000.0
2014-03-13 13:30:00,12.08,12.08,12.05,12.06,63200.0,8.9573,8.9573,8.935,8.9425,63200.0
2014-03-13 13:35:00,12.06,12.06,12.05,12.05,60400.0,8.9425,8.9425,8.935,8.935,60400.0
2014-03-13 13:40:00,12.05,12.06,12.04,12.06,24800.0,8.935,8.9425,8.9276,8.9425,24800.0
2014-03-13 13:45:00,12.06,12.08,12.06,12.08,66400.0,8.9425,8.9573,8.9425,8.9573,66400.0
2014-03-13 13:50:00,12.07,12.08,12.06,12.06,96400.0,8.9499,8.9573,8.9425,8.9425,96400.0
2014-03-13 13:55:00,12.06,12.07,12.06,12.06,62400.0,8.9425,8.9499,8.9425,8.9425,62400.0
2014-03-13 14:00:00,12.06,12.08,12.06,12.07,30800.0,8.9425,8.9573,8.9425,8.9499,30800.0
2014-03-13 14:05:00,12.06,12.07,12.05,12.06,69200.0,8.9425,8.9499,8.935,8.9425,69200.0
2014-03-13 14:10:00,12.06,12.07,12.06,12.07,73200.0,8.9425,8.9499,8.9425,8.9499,73200.0
2014-03-13 14:15:00,12.07,12.07,12.06,12.07,77200.0,8.9499,8.9499,8.9425,8.9499,77200.0
2014-03-13 14:20:00,12.06,12.07,12.06,12.06,69200.0,8.9425,8.9499,8.9425,8.9425,69200.0
2014-03-13 14:25:00,12.06,12.07,12.05,12.07,57600.0,8.9425,8.9499,8.935,8.9499,57600.0
2014-03-13 14:30:00,12.07,12.07,12.06,12.07,42800.0,8.9499,8.9499,8.9425,8.9499,42800.0
2014-03-13 14:35:00,12.06,12.07,12.06,12.06,32000.0,8.9425,8.9499,8.9425,8.9425,32000.0
2014-03-13 14:40:00,12.06,12.08,12.05,12.06,69600.0,8.9425,8.9573,8.935,8.9425,69600.0
2014-03-13 14:45:00,12.06,12.06,12.05,12.05,334000.0,8.9425,8.9425,8.935,8.935,334000.0
2014-03-13 14:50:00,12.05,12.05,12.04,12.04,226400.0,8.935,8.935,8.9276,8.9276,226400.0
2014-03-13 14:55:00,12.04,12.06,12.04,12.06,84800.0,8.9276,8.9425,8.9276,8.9425,84800.0
2014-03-13 15:00:00,12.05,12.06,12.05,12.06,89200.0,8.935,8.9425,8.935,8.9425,89200.0
2014-03-13 15:05:00,12.06,12.06,12.05,12.05,138000.0,8.9425,8.9425,8.935,8.935,138000.0
2014-03-13 15:10:00,12.05,12.06,12.04,12.06,123200.0,8.935,8.9425,8.9276,8.9425,123200.0
2014-03-13 15:15:00,12.06,12.07,12.05,12.05,177200.0,8.9425,8.9499,8.935,8.935,177200.0
2014-03-13 15:20:00,12.04,12.06,12.04,12.05,117600.0,8.9276,8.9425,8.9276,8.935,117600.0
2014-03-13 15:25:00,12.05,12.06,12.05,12.06,80400.0,8.935,8.9425,8.935,8.9425,80400.0
2014-03-13 15:30:00,12.06,12.06,12.05,12.06,208800.0,8.9425,8.9425,8.935,8.9425,208800.0
2014-03-13 15:35:00,12.06,12.08,12.06,12.07,103200.0,8.9425,8.9573,8.9425,8.9499,103200.0
2014-03-13 15:40:00,12.07,12.07,12.06,12.06,60400.0,8.9499,8.9499,8.9425,8.9425,60400.0
2014-03-13 15:45:00,12.06,12.09,12.06,12.09,120800.0,8.9425,8.9647,8.9425,8.9647,120800.0
2014-03-13 15:50:00,12.09,12.09,12.07,12.08,161600.0,8.9647,8.9647,8.9499,8.9573,161600.0
2014-03-13 15:55:00,12.08,12.1,12.08,12.1,342800.0,8.9573,8.9721,8.9573,8.9721,342800.0
2014-03-14 09:30:00,12.05,12.17,12.04,12.1,275600.0,8.935,9.024,8.9276,8.9721,275600.0
2014-03-14 09:35:00,12.11,12.12,12.08,12.11,30400.0,8.9795,8.9869,8.9573,8.9795,30400.0
2014-03-14 09:40:00,12.12,12.14,12.11,12.12,17200.0,8.9869,9.0018,8.9795,8.9869,17200.0
2014-03-14 09:45:00,12.13,12.15,12.09,12.1,27200.0,8.9944,9.0092,8.9647,8.9721,27200.0
2014-03-14 09:50:00,12.1,12.14,12.07,12.08,33600.0,8.9721,9.0018,8.9499,8.9573,33600.0
2014-03-14 09:55:00,12.07,12.13,12.07,12.11,21200.0,8.9499,8.9944,8.9499,8.9795,21200.0
2014-03-14 10:00:00,12.11,12.15,12.11,12.12,25600.0,8.9795,9.0092,8.9795,8.9869,25600.0
2014-03-14 10:05:00,12.12,12.17,12.12,12.17,20400.0,8.9869,9.024,8.9869,9.024,20400.0
2014-03-14 10:10:00,12.16,12.17,12.14,12.14,32800.0,9.0166,9.024,9.0018,9.0018,32800.0
2014-03-14 10:15:00,12.13,12.14,12.13,12.13,17200.0,8.9944,9.0018,8.9944,8.9944,17200.0
2014-03-14 10:20:00,12.13,12.15,12.13,12.13,147200.0,8.9944,9.0092,8.9944,8.9944,147200.0
2014-03-14 10:25:00,12.13,12.15,12.12,12.13,126800.0,8.9944,9.0092,8.9869,8.9944,126800.0
2014-03-14 10:30:00,12.14,12.16,12.13,12.13,54000.0,9.0018,9.0166,8.9944,8.9944,54000.0
2014-03-14 10:35:00,12.13,12.14,12.12,12.13,137600.0,8.9944,9.0018,8.9869,8.9944,137600.0
2014-03-14 10:40:00,12.12,12.15,12.12,12.13,16400.0,8.9869,9.0092,8.9869,8.9944,16400.0
2014-03-14 10:45:00,12.13,12.14,12.11,12.12,25600.0,8.9944,9.0018,8.9795,8.9869,25600.0
2014-03-14 10:50:00,12.12,12.12,12.11,12.11,10800.0,8.9869,8.9869,8.9795,8.9795,10800.0
2014-03-14 10:55:00,12.11,12.11,12.09,12.1,17200.0,8.9795,8.9795,8.9647,8.9721,17200.0
2014-03-14 11:00:00,12.11,12.11,12.09,12.09,11600.0,8.9795,8.9795,8.9647,8.9647,11600.0
2014-03-14 11:05:00,12.09,12.1,12.07,12.09,23200.0,8.9647,8.9721,8.9499,8.9647,23200.0
2014-03-14 11:10:00,12.09,12.09,12.08,12.08,5600.0,8.9647,8.9647,8.9573,8.9573,5600.0
2014-03-14 11:15:00,12.08,12.08,12.06,12.06,24000.0,8.9573,8.9573,8.9425,8.9425,24000.0
2014-03-14 11:20:00,12.06,12.06,12.03,12.03,10400.0,8.9425,8.9425,8.9202,8.9202,10400.0
2014-03-14 11:25:00,12.03,12.06,12.03,12.05,24000.0,8.9202,8.9425,8.9202,8.935,24000.0
2014-03-14 11:30:00,12.05,12.07,12.05,12.06,12800.0,8.935,8.9499,8.935,8.9425,12800.0
2014-03-14 11:35:00,12.07,12.08,12.05,12.08,14800.0,8.9499,8.9573,8.935,8.9573,14800.0
2014-03-14 11:40:00,12.08,12.11,12.08,12.11,46400.0,8.9573,8.9795,8.9573,8.9795,46400.0
2014-03-14 11:45:00,12.11,12.12,12.1,12.12,27200.0,8.9795,8.9869,8.9721,8.9869,27200.0
2014-03-14 11:50:00,12.12,12.13,12.11,12.11,23600.0,8.9869,8.9944,8.9795,8.9795,23600.0
2014-03-14 11:55:00,12.12,12.13,12.11,12.12,28000.0,8.9869,8.9944,8.9795,8.9869,28000.0
2014-03-14 12:00:00,12.12,12.12,12.1,12.1,36800.0,8.9869,8.9869,8.9721,8.9721,36800.0
2014-03-14 12:05:00,12.1,12.1,12.09,12.09,58400.0,8.9721,8.9721,8.9647,8.9647,58400.0
2014-03-14 12:10:00,12.09,12.1,12.09,12.09,52800.0,8.9647,8.9721,8.9647,8.9647,52800.0
2014-03-14 12:15:00,12.09,12.1,12.08,12.08,1508000.0,8.9647,8.9721,8.9573,8.9573,1508000.0
2014-03-14 12:20:00,12.08,12.1,12.07,12.1,50400.0,8.9573,8.9721,8.9499,8.9721,50400.0
2014-03-14 12:25:00,12.1,12.1,12.06,12.06,28000.0,8.9721,8.9721,8.9425,8.9425,28000.0
2014-03-14 12:30:00,12.06,12.07,12.05,12.05,68800.0,8.9425,8.9499,8.935,8.935,68800.0
2014-03-14 12:35:00,12.05,12.07,12.05,12.06,73200.0,8.935,8.9499,8.935,8.9425,73200.0
2014-03-14 12:40:00,12.06,12.09,12.06,12.09,70400.0,8.9425,8.9647,8.9425,8.9647,70400.0
2014-03-14 12:45:00,12.1,12.1,12.08,12.1,21200.0,8.9721,8.9721,8.9573,8.9721,21200.0
2014-03-14 12:50:00,12.1,12.1,12.08,12.1,32400.0,8.9721,8.9721,8.9573,8.9721,32400.0
2014-03-14 12:55:00,12.1,12.11,12.1,12.1,813200.0,8.9721,8.9795,8.9721,8.9721,813200.0
2014-03-14 13:00:00,12.1,12.1,12.1,12.1,22800.0,8.9721,8.9721,8.9721,8.9721,22800.0
2014-03-14 13:05:00,12.1,12.1,12.09,12.09,94000.0,8.9721,8.9721,8.9647,8.9647,94000.0
2014-03-14 13:10:00,12.09,12.1,12.09,12.1,46800.0,8.9647,8.9721,8.9647,8.9721,46800.0
2014-03-14 13:15:00,12.1,12.11,12.1,12.11,33200.0,8.9721,8.9795,8.9721,8.9795,33200.0
2014-03-14 13:20:00,12.11,12.11,12.09,12.09,17200.0,8.9795,8.9795,8.9647,8.9647,17200.0
2014-03-14 13:25:00,12.1,12.1,12.09,12.09,19600.0,8.9721,8.9721,8.9647,8.9647,19600.0
2014-03-14 13:30:00,12.09,12.11,12.09,12.11,111200.0,8.9647,8.9795,8.9647,8.9795,111200.0
2014-03-14 13:35:00,12.11,12.12,12.11,12.11,20800.0,8.9795,8.9869,8.9795,8.9795,20800.0
2014-03-14 13:40:00,12.11,12.11,12.1,12.11,39600.0,8.9795,8.9795,8.9721,8.9795,39600.0
2014-03-14 13:45:00,12.11,12.11,12.1,12.11,8800.0,8.9795,8.9795,8.9721,8.9795,8800.0
2014-03-14 13:50:00,12.11,12.12,12.11,12.12,49600.0,8.9795,8.9869,8.9795,8.9869,49600.0
2014-03-14 13:55:00,12.12,12.12,12.11,12.12,25200.0,8.9869,8.9869,8.9795,8.9869,25200.0
2014-03-14 14:00:00,12.12,12.13,12.11,12.12,160800.0,8.9869,8.9944,8.9795,8.9869,160800.0
2014-03-14 14:05:00,12.12,12.12,12.12,12.12,7200.0,8.9869,8.9869,8.9869,8.9869,7200.0
2014-03-14 14:10:00,12.12,12.13,12.12,12.12,25600.0,8.9869,8.9944,8.9869,8.9869,25600.0
2014-03-14 14:15:00,12.12,12.14,12.12,12.13,124800.0,8.9869,9.0018,8.9869,8.9944,124800.0
2014-03-14 14:20:00,12.13,12.15,12.13,12.15,26800.0,8.9944,9.0092,8.9944,9.0092,26800.0
2014-03-14 14:25:00,12.15,12.17,12.14,12.15,87600.0,9.0092,9.024,9.0018,9.0092,87600.0
2014-03-14 14:30:00,12.15,12.15,12.15,12.15,32800.0,9.0092,9.0092,9.0092,9.0092,32800.0
2014-03-14 14:35:00,12.15,12.15,12.15,12.15,76800.0,9.0092,9.0092,9.0092,9.0092,76800.0
2014-03-14 14:40:00,12.15,12.15,12.13,12.15,109200.0,9.0092,9.0092,8.9944,9.0092,109200.0
2014-03-14 14:45:00,12.15,12.15,12.14,12.14,42800.0,9.0092,9.0092,9.0018,9.0018,42800.0
2014-03-14 14:50:00,12.14,12.15,12.13,12.14,83200.0,9.0018,9.0092,8.9944,9.0018,83200.0
2014-03-14 14:55:00,12.14,12.15,12.13,12.13,73600.0,9.0018,9.0092,8.9944,8.9944,73600.0
2014-03-14 15:00:00,12.13,12.17,12.13,12.16,145600.0,8.9944,9.024,8.9944,9.0166,145600.0
2014-03-14 15:05:00,12.16,12.16,12.13,12.13,118400.0,9.0166,9.0166,8.9944,8.9944,118400.0
2014-03-14 15:10:00,12.13,12.13,12.12,12.12,82000.0,8.9944,8.9944,8.9869,8.9869,82000.0
2014-03-14 15:15:00,12.12,12.13,12.12,12.13,131600.0,8.9869,8.9944,8.9869,8.9944,131600.0
2014-03-14 15:20:00,12.13,12.15,12.13,12.15,151600.0,8.9944,9.0092,8.9944,9.0092,151600.0
2014-03-14 15:25:00,12.14,12.15,12.13,12.15,114000.0,9.0018,9.0092,8.9944,9.0092,114000.0
2014-03-14 15:30:00,12.15,12.15,12.14,12.15,127200.0,9.0092,9.0092,9.0018,9.0092,127200.0
2014-03-14 15:35:00,12.15,12.15,12.13,12.13,104000.0,9.0092,9.0092,8.9944,8.9944,104000.0
2014-03-14 15:40:00,12.13,12.13,12.12,12.12,119600.0,8.9944,8.9944,8.9869,8.9869,119600.0
2014-03-14 15:45:00,12.12,12.12,12.11,12.12,104400.0,8.9869,8.9869,8.9795,8.9869,104400.0
2014-03-14 15:50:00,12.12,12.12,12.1,12.1,233600.0,8.9869,8.9869,8.9721,8.9721,233600.0
2014-03-14 15:55:00,12.1,12.13,12.1,12.13,294000.0,8.9721,8.9944,8.9721,8.9944,294000.0
2014-03-17 09:30:00,12.24,12.25,12.21,12.24,91600.0,9.0759,9.0833,9.0537,9.0759,91600.0
2014-03-17 09:35:00,12.24,12.28,12.23,12.28,22000.0,9.0759,9.1056,9.0685,9.1056,22000.0
2014-03-17 09:40:00,12.28,12.34,12.27,12.31,96400.0,9.1056,9.1501,9.0982,9.1278,96400.0
2014-03-17 09:45:00,12.31,12.34,12.3,12.32,32000.0,9.1278,9.1501,9.1204,9.1352,32000.0
2014-03-17 09:50:00,12.31,12.31,12.29,12.3,18000.0,9.1278,9.1278,9.113,9.1204,18000.0
2014-03-17 09:55:00,12.31,12.33,12.31,12.32,25200.0,9.1278,9.1427,9.1278,9.1352,25200.0
2014-03-17 10:00:00,12.32,12.37,12.31,12.36,117600.0,9.1352,9.1723,9.1278,9.1649,117600.0
2014-03-17 10:05:00,12.37,12.38,12.36,12.37,70400.0,9.1723,9.1797,9.1649,9.1723,70400.0
2014-03-17 10:10:00,12.37,12.38,12.37,12.38,83200.0,9.1723,9.1797,9.1723,9.1797,83200.0
2014-03-17 10:15:00,12.38,12.41,12.38,12.41,115200.0,9.1797,9.202,9.1797,9.202,115200.0
2014-03-17 10:20:00,12.4,12.41,12.4,12.4,40800.0,9.1946,9.202,9.1946,9.1946,40800.0
2014-03-17 10:25:00,12.4,12.4,12.37,12.37,117200.0,9.1946,9.1946,9.1723,9.1723,117200.0
2014-03-17 10:30:00,12.38,12.43,12.38,12.42,131200.0,9.1797,9.2168,9.1797,9.2094,131200.0
2014-03-17 10:35:00,12.42,12.46,12.42,12.46,150400.0,9.2094,9.2391,9.2094,9.2391,150400.0
2014-03-17 10:40:00,12.46,12.46,12.44,12.45,201200.0,9.2391,9.2391,9.2242,9.2316,201200.0
2014-03-17 10:45:00,12.45,12.47,12.44,12.44,173600.0,9.2316,9.2465,9.2242,9.2242,173600.0
2014-03-17 10:50:00,12.44,12.46,12.44,12.46,86800.0,9.2242,9.2391,9.2242,9.2391,86800.0
2014-03-17 10:55:00,12.46,12.46,12.44,12.44,154000.0,9.2391,9.2391,9.2242,9.2242,154000.0
2014-03-17 11:00:00,12.44,12.46,12.41,12.43,141600.0,9.2242,9.2391,9.202,9.2168,141600.0
2014-03-17 11:05:00,12.43,12.44,12.42,12.43,47200.0,9.2168,9.2242,9.2094,9.2168,47200.0
2014-03-17 11:10:00,12.43,12.45,12.42,12.43,99200.0,9.2168,9.2316,9.2094,9.2168,99200.0
2014-03-17 11:15:00,12.42,12.42,12.37,12.37,138000.0,9.2094,9.2094,9.1723,9.1723,138000.0
2014-03-17 11:20:00,12.37,12.4,12.36,12.4,121600.0,9.1723,9.1946,9.1649,9.1946,121600.0
2014-03-17 11:25:00,12.4,12.4,12.36,12.36,111600.0,9.1946,9.1946,9.1649,9.1649,111600.0
2014-03-17 11:30:00,12.36,12.36,12.34,12.35,54000.0,9.1649,9.1649,9.1501,9.1575,54000.0
2014-03-17 11:35:00,12.34,12.35,12.33,12.35,72000.0,9.1501,9.1575,9.1427,9.1575,72000.0
2014-03-17 11:40:00,12.35,12.38,12.34,12.38,115200.0,9.1575,9.1797,9.1501,9.1797,115200.0
2014-03-17 11:45:00,12.37,12.41,12.37,12.4,346400.0,9.1723,9.202,9.1723,9.1946,346400.0
2014-03-17 11:50:00,12.4,12.43,12.38,12.38,155600.0,9.1946,9.2168,9.1797,9.1797,155600.0
2014-03-17 11:55:00,12.37,12.4,12.37,12.38,47600.0,9.1723,9.1946,9.1723,9.1797,47600.0
2014-03-17 12:00:00,12.38,12.4,12.38,12.38,26800.0,9.1797,9.1946,9.1797,9.1797,26800.0
2014-03-17 12:05:00,12.37,12.39,12.37,12.38,40400.0,9.1723,9.1871,9.1723,9.1797,40400.0
2014-03-17 12:10:00,12.39,12.42,12.38,12.42,50800.0,9.1871,9.2094,9.1797,9.2094,50800.0
2014-03-17 12:15:00,12.41,12.44,12.41,12.43,47600.0,9.202,9.2242,9.202,9.2168,47600.0
2014-03-17 12:20:00,12.43,12.44,12.43,12.44,39200.0,9.2168,9.2242,9.2168,9.2242,39200.0
2014-03-17 12:25:00,12.44,12.47,12.44,12.47,127200.0,9.2242,9.2465,9.2242,9.2465,127200.0
2014-03-17 12:30:00,12.47,12.53,12.47,12.51,629200.0,9.2465,9.291,9.2465,9.2761,629200.0
2014-03-17 12:35:00,12.52,12.52,12.48,12.48,64800.0,9.2835,9.2835,9.2539,9.2539,64800.0
2014-03-17 12:40:00,12.48,12.49,12.47,12.48,107600.0,9.2539,9.2613,9.2465,9.2539,107600.0
2014-03-17 12:45:00,12.47,12.47,12.44,12.44,107200.0,9.2465,9.2465,9.2242,9.2242,107200.0
2014-03-17 12:50:00,12.44,12.45,12.44,12.45,39200.0,9.2242,9.2316,9.2242,9.2316,39200.0
2014-03-17 12:55:00,12.45,12.47,12.45,12.47,78400.0,9.2316,9.2465,9.2316,9.2465,78400.0
2014-03-17 13:00:00,12.47,12.48,12.46,12.46,64000.0,9.2465,9.2539,9.2391,9.2391,64000.0
2014-03-17 13:05:00,12.46,12.46,12.42,12.43,93600.0,9.2391,9.2391,9.2094,9.2168,93600.0
2014-03-17 13:10:00,12.43,12.44,12.41,12.42,163200.0,9.2168,9.2242,9.202,9.2094,163200.0
2014-03-17 13:15:00,12.42,12.44,12.42,12.44,37200.0,9.2094,9.2242,9.2094,9.2242,37200.0
2014-03-17 13:20:00,12.44,12.45,12.44,12.44,33200.0,9.2242,9.2316,9.2242,9.2242,33200.0
2014-03-17 13:25:00,12.44,12.45,12.44,12.44,35600.0,9.2242,9.2316,9.2242,9.2242,35600.0
2014-03-17 13:30:00,12.44,12.44,12.42,12.43,48400.0,9.2242,9.2242,9.2094,9.2168,48400.0
2014-03-17 13:35:00,12.44,12.47,12.43,12.47,160400.0,9.2242,9.2465,9.2168,9.2465,160400.0
2014-03-17 13:40:00,12.47,12.49,12.47,12.49,76400.0,9.2465,9.2613,9.2465,9.2613,76400.0
2014-03-17 13:45:00,12.49,12.52,12.49,12.49,150400.0,9.2613,9.2835,9.2613,9.2613,150400.0
2014-03-17 13:50:00,12.49,12.49,12.47,12.47,92400.0,9.2613,9.2613,9.2465,9.2465,92400.0
2014-03-17 13:55:00,12.47,12.49,12.47,12.47,74400.0,9.2465,9.2613,9.2465,9.2465,74400.0
2014-03-17 14:00:00,12.48,12.49,12.47,12.49,21200.0,9.2539,9.2613,9.2465,9.2613,21200.0
2014-03-17 14:05:00,12.49,12.49,12.48,12.49,65600.0,9.2613,9.2613,9.2539,9.2613,65600.0
2014-03-17 14:10:00,12.49,12.49,12.46,12.46,23600.0,9.2613,9.2613,9.2391,9.2391,23600.0
2014-03-17 14:15:00,12.46,12.47,12.45,12.47,90800.0,9.2391,9.2465,9.2316,9.2465,90800.0
2014-03-17 14:20:00,12.47,12.49,12.47,12.49,76400.0,9.2465,9.2613,9.2465,9.2613,76400.0
2014-03-17 14:25:00,12.49,12.52,12.49,12.49,98800.0,9.2613,9.2835,9.2613,9.2613,98800.0
2014-03-17 14:30:00,12.5,12.5,12.48,12.48,22400.0,9.2687,9.2687,9.2539,9.2539,22400.0
2014-03-17 14:35:00,12.48,12.49,12.46,12.48,70000.0,9.2539,9.2613,9.2391,9.2539,70000.0
2014-03-17 14:40:00,12.48,12.49,12.47,12.49,39200.0,9.2539,9.2613,9.2465,9.2613,39200.0
2014-03-17 14:45:00,12.49,12.54,12.49,12.51,196800.0,9.2613,9.2984,9.2613,9.2761,196800.0
2014-03-17 14:50:00,12.5,12.53,12.49,12.51,116800.0,9.2687,9.291,9.2613,9.2761,116800.0
2014-03-17 14:55:00,12.51,12.53,12.5,12.51,75600.0,9.2761,9.291,9.2687,9.2761,75600.0
2014-03-17 15:00:00,12.51,12.52,12.49,12.51,85600.0,9.2761,9.2835,9.2613,9.2761,85600.0
2014-03-17 15:05:00,12.51,12.51,12.5,12.51,66800.0,9.2761,9.2761,9.2687,9.2761,66800.0
2014-03-17 15:10:00,12.51,12.52,12.51,12.51,64000.0,9.2761,9.2835,9.2761,9.2761,64000.0
2014-03-17 15:15:00,12.51,12.52,12.51,12.51,79600.0,9.2761,9.2835,9.2761,9.2761,79600.0
2014-03-17 15:20:00,12.52,12.52,12.51,12.51,86800.0,9.2835,9.2835,9.2761,9.2761,86800.0
2014-03-17 15:25:00,12.51,12.53,12.51,12.51,248400.0,9.2761,9.291,9.2761,9.2761,248400.0
2014-03-17 15:30:00,12.51,12.52,12.49,12.49,261600.0,9.2761,9.2835,9.2613,9.2613,261600.0
2014-03-17 15:35:00,12.49,12.49,12.47,12.47,172800.0,9.2613,9.2613,9.2465,9.2465,172800.0
2014-03-17 15:40:00,12.47,12.47,12.44,12.44,136800.0,9.2465,9.2465,9.2242,9.2242,136800.0
2014-03-17 15:45:00,12.44,12.45,12.44,12.45,135600.0,9.2242,9.2316,9.2242,9.2316,135600.0
2014-03-17 15:50:00,12.45,12.46,12.45,12.46,229600.0,9.2316,9.2391,9.2316,9.2391,229600.0
2014-03-17 15:55:00,12.46,12.48,12.45,12.48,888000.0,9.2391,9.2539,9.2316,9.2539,888000.0
2014-03-18 09:30:00,12.46,12.46,12.4,12.42,110000.0,9.2391,9.2391,9.1946,9.2094,110000.0
2014-03-18 09:35:00,12.42,12.45,12.42,12.45,32400.0,9.2094,9.2316,9.2094,9.2316,32400.0
2014-03-18 09:40:00,12.45,12.45,12.42,12.43,81600.0,9.2316,9.2316,9.2094,9.2168,81600.0
2014-03-18 09:45:00,12.43,12.47,12.43,12.47,46400.0,9.2168,9.2465,9.2168,9.2465,46400.0
2014-03-18 09:50:00,12.47,12.52,12.47,12.52,30400.0,9.2465,9.2835,9.2465,9.2835,30400.0
2014-03-18 09:55:00,12.52,12.55,12.5,12.54,392000.0,9.2835,9.3058,9.2687,9.2984,392000.0
2014-03-18 10:00:00,12.55,12.56,12.52,12.52,101600.0,9.3058,9.3132,9.2835,9.2835,101600.0
2014-03-18 10:05:00,12.52,12.54,12.52,12.54,112000.0,9.2835,9.2984,9.2835,9.2984,112000.0
2014-03-18 10:10:00,12.54,12.54,12.49,12.49,69200.0,9.2984,9.2984,9.2613,9.2613,69200.0
2014-03-18 10:15:00,12.49,12.51,12.47,12.5,49200.0,9.2613,9.2761,9.2465,9.2687,49200.0
2014-03-18 10:20:00,12.5,12.53,12.5,12.52,40000.0,9.2687,9.291,9.2687,9.2835,40000.0
2014-03-18 10:25:00,12.53,12.56,12.53,12.56,57200.0,9.291,9.3132,9.291,9.3132,57200.0
2014-03-18 10:30:00,12.56,12.57,12.55,12.57,47600.0,9.3132,9.3206,9.3058,9.3206,47600.0
2014-03-18 10:35:00,12.57,12.57,12.56,12.57,38000.0,9.3206,9.3206,9.3132,9.3206,38000.0
2014-03-18 10:40:00,12.57,12.58,12.56,12.57,161600.0,9.3206,9.328,9.3132,9.3206,161600.0
2014-03-18 10:45:00,12.57,12.57,12.55,12.56,112000.0,9.3206,9.3206,9.3058,9.3132,112000.0
2014-03-18 10:50:00,12.56,12.56,12.54,12.54,34000.0,9.3132,9.3132,9.2984,9.2984,34000.0
2014-03-18 10:55:00,12.54,12.57,12.54,12.56,46400.0,9.2984,9.3206,9.2984,9.3132,46400.0
2014-03-18 11:00:00,12.56,12.58,12.56,12.56,66400.0,9.3132,9.328,9.3132,9.3132,66400.0
2014-03-18 11:05:00,12.57,12.58,12.56,12.58,209600.0,9.3206,9.328,9.3132,9.328,209600.0
2014-03-18 11:10:00,12.58,12.59,12.57,12.58,66800.0,9.328,9.3354,9.3206,9.328,66800.0
2014-03-18 11:15:00,12.58,12.6,12.58,12.6,44000.0,9.328,9.3429,9.328,9.3429,44000.0
2014-03-18 11:20:00,12.6,12.62,12.59,12.62,169600.0,9.3429,9.3577,9.3354,9.3577,169600.0
2014-03-18 11:25:00,12.62,12.63,12.62,12.63,106000.0,9.3577,9.3651,9.3577,9.3651,106000.0
2014-03-18 11:30:00,12.63,12.65,12.63,12.64,70000.0,9.3651,9.3799,9.3651,9.3725,70000.0
2014-03-18 11:35:00,12.64,12.64,12.63,12.63,40000.0,9.3725,9.3725,9.3651,9.3651,40000.0
2014-03-18 11:40:00,12.63,12.64,12.61,12.62,41600.0,9.3651,9.3725,9.3503,9.3577,41600.0
2014-03-18 11:45:00,12.62,12.64,12.62,12.62,62800.0,9.3577,9.3725,9.3577,9.3577,62800.0
2014-03-18 11:50:00,12.63,12.65,12.63,12.65,54000.0,9.3651,9.3799,9.3651,9.3799,54000.0
2014-03-18 11:55:00,12.64,12.66,12.64,12.65,40400.0,9.3725,9.3874,9.3725,9.3799,40400.0
2014-03-18 12:00:00,12.65,12.66,12.65,12.65,62000.0,9.3799,9.3874,9.3799,9.3799,62000.0
2014-03-18 12:05:00,12.65,12.67,12.65,12.67,42000.0,9.3799,9.3948,9.3799,9.3948,42000.0
2014-03-18 12:10:00,12.67,12.69,12.67,12.69,140400.0,9.3948,9.4096,9.3948,9.4096,140400.0
2014-03-18 12:15:00,12.69,12.7,12.69,12.69,108400.0,9.4096,9.417,9.4096,9.4096,108400.0
2014-03-18 12:20:00,12.69,12.69,12.65,12.65,188800.0,9.4096,9.4096,9.3799,9.3799,188800.0
2014-03-18 12:25:00,12.65,12.67,12.65,12.66,49200.0,9.3799,9.3948,9.3799,9.3874,49200.0
2014-03-18 12:30:00,12.65,12.67,12.64,12.67,44800.0,9.3799,9.3948,9.3725,9.3948,44800.0
2014-03-18 12:35:00,12.67,12.68,12.67,12.68,29600.0,9.3948,9.4022,9.3948,9.4022,29600.0
2014-03-18 12:40:00,12.68,12.68,12.64,12.65,86000.0,9.4022,9.4022,9.3725,9.3799,86000.0
2014-03-18 12:45:00,12.65,12.67,12.65,12.67,65200.0,9.3799,9.3948,9.3799,9.3948,65200.0
2014-03-18 12:50:00,12.67,12.67,12.65,12.66,80800.0,9.3948,9.3948,9.3799,9.3874,80800.0
2014-03-18 12:55:00,12.66,12.66,12.65,12.65,50800.0,9.3874,9.3874,9.3799,9.3799,50800.0
2014-03-18 13:00:00,12.65,12.65,12.65,12.65,36400.0,9.3799,9.3799,9.3799,9.3799,36400.0
2014-03-18 13:05:00,12.65,12.67,12.65,12.67,63200.0,9.3799,9.3948,9.3799,9.3948,63200.0
2014-03-18 13:10:00,12.68,12.68,12.65,12.65,84400.0,9.4022,9.4022,9.3799,9.3799,84400.0
2014-03-18 13:15:00,12.65,12.65,12.63,12.63,55600.0,9.3799,9.3799,9.3651,9.3651,55600.0
2014-03-18 13:20:00,12.63,12.64,12.63,12.63,69600.0,9.3651,9.3725,9.3651,9.3651,69600.0
2014-03-18 13:25:00,12.63,12.65,12.63,12.64,193600.0,9.3651,9.3799,9.3651,9.3725,193600.0
2014-03-18 13:30:00,12.64,12.64,12.63,12.63,62800.0,9.3725,9.3725,9.3651,9.3651,62800.0
2014-03-18 13:35:00,12.63,12.63,12.62,12.63,68000.0,9.3651,9.3651,9.3577,9.3651,68000.0
2014-03-18 13:40:00,12.63,12.65,12.63,12.64,184400.0,9.3651,9.3799,9.3651,9.3725,184400.0
2014-03-18 13:45:00,12.64,12.66,12.64,12.66,180000.0,9.3725,9.3874,9.3725,9.3874,180000.0
2014-03-18 13:50:00,12.66,12.67,12.65,12.67,58000.0,9.3874,9.3948,9.3799,9.3948,58000.0
2014-03-18 13:55:00,12.67,12.67,12.67,12.67,45600.0,9.3948,9.3948,9.3948,9.3948,45600.0
2014-03-18 14:00:00,12.67,12.68,12.67,12.68,40400.0,9.3948,9.4022,9.3948,9.4022,40400.0
2014-03-18 14:05:00,12.68,12.69,12.68,12.68,121600.0,9.4022,9.4096,9.4022,9.4022,121600.0
2014-03-18 14:10:00,12.69,12.7,12.68,12.69,220400.0,9.4096,9.417,9.4022,9.4096,220400.0
2014-03-18 14:15:00,12.69,12.69,12.67,12.67,112000.0,9.4096,9.4096,9.3948,9.3948,112000.0
2014-03-18 14:20:00,12.67,12.67,12.66,12.67,216400.0,9.3948,9.3948,9.3874,9.3948,216400.0
2014-03-18 14:25:00,12.66,12.67,12.66,12.67,27200.0,9.3874,9.3948,9.3874,9.3948,27200.0
2014-03-18 14:30:00,12.66,12.67,12.63,12.64,99600.0,9.3874,9.3948,9.3651,9.3725,99600.0
2014-03-18 14:35:00,12.64,12.64,12.63,12.64,65200.0,9.3725,9.3725,9.3651,9.3725,65200.0
2014-03-18 14:40:00,12.64,12.65,12.63,12.64,84400.0,9.3725,9.3799,9.3651,9.3725,84400.0
2014-03-18 14:45:00,12.64,12.66,12.64,12.65,82800.0,9.3725,9.3874,9.3725,9.3799,82800.0
2014-03-18 14:50:00,12.65,12.66,12.65,12.66,57600.0,9.3799,9.3874,9.3799,9.3874,57600.0
2014-03-18 14:55:00,12.66,12.66,12.63,12.63,113200.0,9.3874,9.3874,9.3651,9.3651,113200.0
2014-03-18 15:00:00,12.63,12.63,12.62,12.62,96800.0,9.3651,9.3651,9.3577,9.3577,96800.0
2014-03-18 15:05:00,12.62,12.63,12.62,12.63,34000.0,9.3577,9.3651,9.3577,9.3651,34000.0
2014-03-18 15:10:00,12.63,12.63,12.62,12.63,46000.0,9.3651,9.3651,9.3577,9.3651,46000.0
2014-03-18 15:15:00,12.62,12.64,12.62,12.64,83200.0,9.3577,9.3725,9.3577,9.3725,83200.0
2014-03-18 15:20:00,12.63,12.64,12.63,12.63,115600.0,9.3651,9.3725,9.3651,9.3651,115600.0
2014-03-18 15:25:00,12.63,12.63,12.62,12.63,103200.0,9.3651,9.3651,9.3577,9.3651,103200.0
2014-03-18 15:30:00,12.63,12.63,12.61,12.62,102000.0,9.3651,9.3651,9.3503,9.3577,102000.0
2014-03-18 15:35:00,12.61,12.63,12.61,12.63,110800.0,9.3503,9.3651,9.3503,9.3651,110800.0
2014-03-18 15:40:00,12.63,12.63,12.61,12.62,154400.0,9.3651,9.3651,9.3503,9.3577,154400.0
2014-03-18 15:45:00,12.62,12.62,12.6,12.6,177200.0,9.3577,9.3577,9.3429,9.3429,177200.0
2014-03-18 15:50:00,12.61,12.61,12.6,12.61,179200.0,9.3503,9.3503,9.3429,9.3503,179200.0
2014-03-18 15:55:00,12.61,12.61,12.6,12.61,463200.0,9.3503,9.3503,9.3429,9.3503,463200.0
2014-03-19 09:30:00,12.61,12.67,12.53,12.6,96000.0,9.3503,9.3948,9.291,9.3429,96000.0
2014-03-19 09:35:00,12.6,12.61,12.56,12.56,124800.0,9.3429,9.3503,9.3132,9.3132,124800.0
2014-03-19 09:40:00,12.56,12.56,12.52,12.55,71600.0,9.3132,9.3132,9.2835,9.3058,71600.0
2014-03-19 09:45:00,12.55,12.55,12.52,12.52,42800.0,9.3058,9.3058,9.2835,9.2835,42800.0
2014-03-19 09:50:00,12.52,12.54,12.51,12.51,22800.0,9.2835,9.2984,9.2761,9.2761,22800.0
2014-03-19 09:55:00,12.52,12.58,12.52,12.58,43600.0,9.2835,9.328,9.2835,9.328,43600.0
2014-03-19 10:00:00,12.57,12.61,12.57,12.61,23200.0,9.3206,9.3503,9.3206,9.3503,23200.0
2014-03-19 10:05:00,12.6,12.6,12.58,12.58,90000.0,9.3429,9.3429,9.328,9.328,90000.0
2014-03-19 10:10:00,12.58,12.59,12.56,12.57,52000.0,9.328,9.3354,9.3132,9.3206,52000.0
2014-03-19 10:15:00,12.56,12.57,12.55,12.55,40800.0,9.3132,9.3206,9.3058,9.3058,40800.0
2014-03-19 10:20:00,12.55,12.55,12.54,12.55,45600.0,9.3058,9.3058,9.2984,9.3058,45600.0
2014-03-19 10:25:00,12.55,12.56,12.54,12.56,30000.0,9.3058,9.3132,9.2984,9.3132,30000.0
2014-03-19 10:30:00,12.56,12.56,12.54,12.56,46000.0,9.3132,9.3132,9.2984,9.3132,46000.0
2014-03-19 10:35:00,12.56,12.56,12.54,12.55,43200.0,9.3132,9.3132,9.2984,9.3058,43200.0
2014-03-19 10:40:00,12.55,12.55,12.53,12.53,35200.0,9.3058,9.3058,9.291,9.291,35200.0
2014-03-19 10:45:00,12.53,12.55,12.53,12.55,29600.0,9.291,9.3058,9.291,9.3058,29600.0
2014-03-19 10:50:00,12.55,12.55,12.54,12.54,26800.0,9.3058,9.3058,9.2984,9.2984,26800.0
2014-03-19 10:55:00,12.54,12.54,12.53,12.54,34000.0,9.2984,9.2984,9.291,9.2984,34000.0
2014-03-19 11:00:00,12.53,12.54,12.53,12.54,22400.0,9.291,9.2984,9.291,9.2984,22400.0
2014-03-19 11:05:00,12.54,12.55,12.53,12.53,27200.0,9.2984,9.3058,9.291,9.291,27200.0
2014-03-19 11:10:00,12.54,12.54,12.54,12.54,26400.0,9.2984,9.2984,9.2984,9.2984,26400.0
2014-03-19 11:15:00,12.54,12.54,12.52,12.52,42000.0,9.2984,9.2984,9.2835,9.2835,42000.0
2014-03-19 11:20:00,12.52,12.52,12.49,12.49,87600.0,9.2835,9.2835,9.2613,9.2613,87600.0
2014-03-19 11:25:00,12.49,12.5,12.49,12.5,62000.0,9.2613,9.2687,9.2613,9.2687,62000.0
2014-03-19 11:30:00,12.51,12.51,12.5,12.51,43200.0,9.2761,9.2761,9.2687,9.2761,43200.0
2014-03-19 11:35:00,12.51,12.51,12.5,12.5,64400.0,9.2761,9.2761,9.2687,9.2687,64400.0
2014-03-19 11:40:00,12.5,12.5,12.49,12.5,50400.0,9.2687,9.2687,9.2613,9.2687,50400.0
2014-03-19 11:45:00,12.5,12.5,12.48,12.49,78400.0,9.2687,9.2687,9.2539,9.2613,78400.0
2014-03-19 11:50:00,12.49,12.5,12.48,12.5,45200.0,9.2613,9.2687,9.2539,9.2687,45200.0
2014-03-19 11:55:00,12.5,12.5,12.47,12.48,154000.0,9.2687,9.2687,9.2465,9.2539,154000.0
2014-03-19 12:00:00,12.48,12.51,12.48,12.51,76800.0,9.2539,9.2761,9.2539,9.2761,76800.0
2014-03-19 12:05:00,12.51,12.54,12.51,12.54,58000.0,9.2761,9.2984,9.2761,9.2984,58000.0
2014-03-19 12:10:00,12.54,12.56,12.54,12.54,94400.0,9.2984,9.3132,9.2984,9.2984,94400.0
2014-03-19 12:15:00,12.54,12.54,12.52,12.52,56000.0,9.2984,9.2984,9.2835,9.2835,56000.0
2014-03-19 12:20:00,12.52,12.54,12.52,12.52,27200.0,9.2835,9.2984,9.2835,9.2835,27200.0
2014-03-19 12:25:00,12.52,12.52,12.5,12.5,36000.0,9.2835,9.2835,9.2687,9.2687,36000.0
2014-03-19 12:30:00,12.5,12.5,12.49,12.49,16400.0,9.2687,9.2687,9.2613,9.2613,16400.0
2014-03-19 12:35:00,12.49,12.49,12.48,12.48,18800.0,9.2613,9.2613,9.2539,9.2539,18800.0
2014-03-19 12:40:00,12.48,12.49,12.47,12.47,53200.0,9.2539,9.2613,9.2465,9.2465,53200.0
2014-03-19 12:45:00,12.48,12.49,12.48,12.49,38000.0,9.2539,9.2613,9.2539,9.2613,38000.0
2014-03-19 12:50:00,12.49,12.49,12.48,12.49,12400.0,9.2613,9.2613,9.2539,9.2613,12400.0
2014-03-19 12:55:00,12.49,12.5,12.49,12.5,24000.0,9.2613,9.2687,9.2613,9.2687,24000.0
2014-03-19 13:00:00,12.5,12.51,12.5,12.51,19600.0,9.2687,9.2761,9.2687,9.2761,19600.0
2014-03-19 13:05:00,12.51,12.52,12.51,12.52,20800.0,9.2761,9.2835,9.2761,9.2835,20800.0
2014-03-19 13:10:00,12.52,12.53,12.52,12.53,18000.0,9.2835,9.291,9.2835,9.291,18000.0
2014-03-19 13:15:00,12.53,12.55,12.53,12.55,35600.0,9.291,9.3058,9.291,9.3058,35600.0
2014-03-19 13:20:00,12.55,12.55,12.54,12.54,15600.0,9.3058,9.3058,9.2984,9.2984,15600.0
2014-03-19 13:25:00,12.54,12.54,12.53,12.54,16400.0,9.2984,9.2984,9.291,9.2984,16400.0
2014-03-19 13:30:00,12.54,12.54,12.53,12.54,7600.0,9.2984,9.2984,9.291,9.2984,7600.0
2014-03-19 13:35:00,12.54,12.54,12.53,12.53,26400.0,9.2984,9.2984,9.291,9.291,26400.0
2014-03-19 13:40:00,12.53,12.54,12.52,12.52,36000.0,9.291,9.2984,9.2835,9.2835,36000.0
2014-03-19 13:45:00,12.53,12.53,12.52,12.52,8800.0,9.291,9.291,9.2835,9.2835,8800.0
2014-03-19 13:50:00,12.52,12.52,12.51,12.51,16800.0,9.2835,9.2835,9.2761,9.2761,16800.0
2014-03-19 13:55:00,12.51,12.53,12.51,12.53,31200.0,9.2761,9.291,9.2761,9.291,31200.0
2014-03-19 14:00:00,12.52,12.52,12.45,12.46,124800.0,9.2835,9.2835,9.2316,9.2391,124800.0
2014-03-19 14:05:00,12.47,12.47,12.43,12.44,63600.0,9.2465,9.2465,9.2168,9.2242,63600.0
2014-03-19 14:10:00,12.45,12.47,12.45,12.47,77600.0,9.2316,9.2465,9.2316,9.2465,77600.0
2014-03-19 14:15:00,12.47,12.49,12.46,12.49,45200.0,9.2465,9.2613,9.2391,9.2613,45200.0
2014-03-19 14:20:00,12.5,12.51,12.49,12.51,44000.0,9.2687,9.2761,9.2613,9.2761,44000.0
2014-03-19 14:25:00,12.52,12.52,12.49,12.5,41200.0,9.2835,9.2835,9.2613,9.2687,41200.0
2014-03-19 14:30:00,12.5,12.51,12.49,12.51,36400.0,9.2687,9.2761,9.2613,9.2761,36400.0
2014-03-19 14:35:00,12.5,12.51,12.49,12.49,58400.0,9.2687,9.2761,9.2613,9.2613,58400.0
2014-03-19 14:40:00,12.49,12.49,12.45,12.46,53600.0,9.2613,9.2613,9.2316,9.2391,53600.0
2014-03-19 14:45:00,12.47,12.47,12.45,12.46,46400.0,9.2465,9.2465,9.2316,9.2391,46400.0
2014-03-19 14:50:00,12.46,12.48,12.46,12.47,80000.0,9.2391,9.2539,9.2391,9.2465,80000.0
2014-03-19 14:55:00,12.48,12.48,12.47,12.47,40400.0,9.2539,9.2539,9.2465,9.2465,40400.0
2014-03-19 15:00:00,12.47,12.48,12.47,12.47,49600.0,9.2465,9.2539,9.2465,9.2465,49600.0
2014-03-19 15:05:00,12.46,12.46,12.4,12.4,124000.0,9.2391,9.2391,9.1946,9.1946,124000.0
2014-03-19 15:10:00,12.4,12.4,12.36,12.39,102400.0,9.1946,9.1946,9.1649,9.1871,102400.0
2014-03-19 15:15:00,12.39,12.4,12.38,12.39,64000.0,9.1871,9.1946,9.1797,9.1871,64000.0
2014-03-19 15:20:00,12.39,12.43,12.39,12.42,75600.0,9.1871,9.2168,9.1871,9.2094,75600.0
2014-03-19 15:25:00,12.42,12.43,12.4,12.42,123600.0,9.2094,9.2168,9.1946,9.2094,123600.0
2014-03-19 15:30:00,12.42,12.45,12.42,12.45,83200.0,9.2094,9.2316,9.2094,9.2316,83200.0
2014-03-19 15:35:00,12.45,12.46,12.45,12.46,108000.0,9.2316,9.2391,9.2316,9.2391,108000.0
2014-03-19 15:40:00,12.46,12.49,12.45,12.49,128800.0,9.2391,9.2613,9.2316,9.2613,128800.0
2014-03-19 15:45:00,12.49,12.5,12.49,12.49,200000.0,9.2613,9.2687,9.2613,9.2613,200000.0
2014-03-19 15:50:00,12.49,12.5,12.47,12.49,232800.0,9.2613,9.2687,9.2465,9.2613,232800.0
2014-03-19 15:55:00,12.49,12.49,12.47,12.48,274800.0,9.2613,9.2613,9.2465,9.2539,274800.0
2014-03-20 09:30:00,12.42,12.47,12.38,12.41,80400.0,9.2094,9.2465,9.1797,9.202,80400.0
2014-03-20 09:35:00,12.41,12.42,12.4,12.4,26000.0,9.202,9.2094,9.1946,9.1946,26000.0
2014-03-20 09:40:00,12.4,12.41,12.37,12.38,42000.0,9.1946,9.202,9.1723,9.1797,42000.0
2014-03-20 09:45:00,12.36,12.36,12.33,12.33,21600.0,9.1649,9.1649,9.1427,9.1427,21600.0
2014-03-20 09:50:00,12.34,12.35,12.31,12.34,35200.0,9.1501,9.1575,9.1278,9.1501,35200.0
2014-03-20 09:55:00,12.34,12.36,12.33,12.33,72000.0,9.1501,9.1649,9.1427,9.1427,72000.0
2014-03-20 10:00:00,12.34,12.35,12.32,12.32,57200.0,9.1501,9.1575,9.1352,9.1352,57200.0
2014-03-20 10:05:00,12.32,12.37,12.32,12.37,161200.0,9.1352,9.1723,9.1352,9.1723,161200.0
2014-03-20 10:10:00,12.37,12.39,12.36,12.39,48800.0,9.1723,9.1871,9.1649,9.1871,48800.0
2014-03-20 10:15:00,12.39,12.4,12.39,12.39,32400.0,9.1871,9.1946,9.1871,9.1871,32400.0
2014-03-20 10:20:00,12.39,12.4,12.38,12.39,37600.0,9.1871,9.1946,9.1797,9.1871,37600.0
2014-03-20 10:25:00,12.38,12.39,12.35,12.37,91200.0,9.1797,9.1871,9.1575,9.1723,91200.0
2014-03-20 10:30:00,12.37,12.39,12.37,12.38,19600.0,9.1723,9.1871,9.1723,9.1797,19600.0
2014-03-20 10:35:00,12.38,12.39,12.37,12.37,22000.0,9.1797,9.1871,9.1723,9.1723,22000.0
2014-03-20 10:40:00,12.37,12.4,12.37,12.4,13200.0,9.1723,9.1946,9.1723,9.1946,13200.0
2014-03-20 10:45:00,12.4,12.4,12.38,12.38,26000.0,9.1946,9.1946,9.1797,9.1797,26000.0
2014-03-20 10:50:00,12.38,12.38,12.35,12.36,28400.0,9.1797,9.1797,9.1575,9.1649,28400.0
2014-03-20 10:55:00,12.36,12.37,12.35,12.36,31200.0,9.1649,9.1723,9.1575,9.1649,31200.0
2014-03-20 11:00:00,12.37,12.38,12.37,12.38,26000.0,9.1723,9.1797,9.1723,9.1797,26000.0
2014-03-20 11:05:00,12.38,12.39,12.37,12.39,39200.0,9.1797,9.1871,9.1723,9.1871,39200.0
2014-03-20 11:10:00,12.39,12.4,12.36,12.37,18800.0,9.1871,9.1946,9.1649,9.1723,18800.0
2014-03-20 11:15:00,12.36,12.38,12.36,12.37,18800.0,9.1649,9.1797,9.1649,9.1723,18800.0
2014-03-20 11:20:00,12.37,12.37,12.35,12.35,73600.0,9.1723,9.1723,9.1575,9.1575,73600.0
2014-03-20 11:25:00,12.35,12.36,12.34,12.36,42000.0,9.1575,9.1649,9.1501,9.1649,42000.0
2014-03-20 11:30:00,12.35,12.37,12.35,12.37,28800.0,9.1575,9.1723,9.1575,9.1723,28800.0
2014-03-20 11:35:00,12.37,12.37,12.35,12.35,29200.0,9.1723,9.1723,9.1575,9.1575,29200.0
2014-03-20 11:40:00,12.36,12.37,12.35,12.35,31200.0,9.1649,9.1723,9.1575,9.1575,31200.0
2014-03-20 11:45:00,12.35,12.36,12.34,12.35,28800.0,9.1575,9.1649,9.1501,9.1575,28800.0
2014-03-20 11:50:00,12.35,12.35,12.34,12.35,22800.0,9.1575,9.1575,9.1501,9.1575,22800.0
2014-03-20 11:55:00,12.35,12.35,12.34,12.35,24400.0,9.1575,9.1575,9.1501,9.1575,24400.0
2014-03-20 12:00:00,12.35,12.36,12.34,12.35,42400.0,9.1575,9.1649,9.1501,9.1575,42400.0
2014-03-20 12:05:00,12.36,12.37,12.35,12.37,20400.0,9.1649,9.1723,9.1575,9.1723,20400.0
2014-03-20 12:10:00,12.36,12.37,12.36,12.37,18400.0,9.1649,9.1723,9.1649,9.1723,18400.0
2014-03-20 12:15:00,12.37,12.4,12.37,12.4,40800.0,9.1723,9.1946,9.1723,9.1946,40800.0
2014-03-20 12:20:00,12.4,12.4,12.39,12.4,23200.0,9.1946,9.1946,9.1871,9.1946,23200.0
2014-03-20 12:25:00,12.4,12.4,12.4,12.4,18800.0,9.1946,9.1946,9.1946,9.1946,18800.0
2014-03-20 12:30:00,12.41,12.41,12.4,12.41,21600.0,9.202,9.202,9.1946,9.202,21600.0
2014-03-20 12:35:00,12.41,12.42,12.4,12.41,13600.0,9.202,9.2094,9.1946,9.202,13600.0
2014-03-20 12:40:00,12.41,12.41,12.4,12.4,12800.0,9.202,9.202,9.1946,9.1946,12800.0
2014-03-20 12:45:00,12.4,12.42,12.4,12.41,29200.0,9.1946,9.2094,9.1946,9.202,29200.0
2014-03-20 12:50:00,12.42,12.42,12.41,12.42,42800.0,9.2094,9.2094,9.202,9.2094,42800.0
2014-03-20 12:55:00,12.42,12.42,12.42,12.42,20000.0,9.2094,9.2094,9.2094,9.2094,20000.0
2014-03-20 13:00:00,12.42,12.43,12.41,12.42,25600.0,9.2094,9.2168,9.202,9.2094,25600.0
2014-03-20 13:05:00,12.41,12.41,12.4,12.4,8800.0,9.202,9.202,9.1946,9.1946,8800.0
2014-03-20 13:10:00,12.4,12.4,12.38,12.39,61600.0,9.1946,9.1946,9.1797,9.1871,61600.0
2014-03-20 13:15:00,12.39,12.39,12.38,12.38,42800.0,9.1871,9.1871,9.1797,9.1797,42800.0
2014-03-20 13:20:00,12.39,12.4,12.38,12.38,15600.0,9.1871,9.1946,9.1797,9.1797,15600.0
2014-03-20 13:25:00,12.38,12.39,12.38,12.38,22800.0,9.1797,9.1871,9.1797,9.1797,22800.0
2014-03-20 13:30:00,12.38,12.39,12.38,12.39,18000.0,9.1797,9.1871,9.1797,9.1871,18000.0
2014-03-20 13:35:00,12.39,12.39,12.38,12.38,20800.0,9.1871,9.1871,9.1797,9.1797,20800.0
2014-03-20 13:40:00,12.38,12.4,12.38,12.39,8000.0,9.1797,9.1946,9.1797,9.1871,8000.0
2014-03-20 13:45:00,12.39,12.39,12.38,12.39,25600.0,9.1871,9.1871,9.1797,9.1871,25600.0
2014-03-20 13:50:00,12.4,12.4,12.39,12.39,84800.0,9.1946,9.1946,9.1871,9.1871,84800.0
2014-03-20 13:55:00,12.4,12.4,12.39,12.4,34000.0,9.1946,9.1946,9.1871,9.1946,34000.0
2014-03-20 14:00:00,12.4,12.4,12.38,12.39,67200.0,9.1946,9.1946,9.1797,9.1871,67200.0
2014-03-20 14:05:00,12.39,12.4,12.38,12.38,130800.0,9.1871,9.1946,9.1797,9.1797,130800.0
2014-03-20 14:10:00,12.38,12.39,12.38,12.38,34000.0,9.1797,9.1871,9.1797,9.1797,34000.0
2014-03-20 14:15:00,12.38,12.38,12.38,12.38,45200.0,9.1797,9.1797,9.1797,9.1797,45200.0
2014-03-20 14:20:00,12.38,12.38,12.38,12.38,28000.0,9.1797,9.1797,9.1797,9.1797,28000.0
2014-03-20 14:25:00,12.38,12.39,12.38,12.39,41200.0,9.1797,9.1871,9.1797,9.1871,41200.0
2014-03-20 14:30:00,12.39,12.4,12.39,12.39,46000.0,9.1871,9.1946,9.1871,9.1871,46000.0
2014-03-20 14:35:00,12.39,12.4,12.39,12.4,32800.0,9.1871,9.1946,9.1871,9.1946,32800.0
2014-03-20 14:40:00,12.4,12.4,12.38,12.38,30800.0,9.1946,9.1946,9.1797,9.1797,30800.0
2014-03-20 14:45:00,12.38,12.38,12.37,12.37,39600.0,9.1797,9.1797,9.1723,9.1723,39600.0
2014-03-20 14:50:00,12.37,12.37,12.37,12.37,80800.0,9.1723,9.1723,9.1723,9.1723,80800.0
2014-03-20 14:55:00,12.37,12.38,12.37,12.37,38000.0,9.1723,9.1797,9.1723,9.1723,38000.0
2014-03-20 15:00:00,12.37,12.38,12.37,12.38,75200.0,9.1723,9.1797,9.1723,9.1797,75200.0
2014-03-20 15:05:00,12.39,12.39,12.37,12.38,64000.0,9.1871,9.1871,9.1723,9.1797,64000.0
2014-03-20 15:10:00,12.38,12.38,12.38,12.38,44400.0,9.1797,9.1797,9.1797,9.1797,44400.0
2014-03-20 15:15:00,12.38,12.4,12.38,12.4,28800.0,9.1797,9.1946,9.1797,9.1946,28800.0
2014-03-20 15:20:00,12.4,12.4,12.38,12.38,63200.0,9.1946,9.1946,9.1797,9.1797,63200.0
2014-03-20 15:25:00,12.38,12.39,12.38,12.39,64800.0,9.1797,9.1871,9.1797,9.1871,64800.0
2014-03-20 15:30:00,12.39,12.41,12.39,12.41,102400.0,9.1871,9.202,9.1871,9.202,102400.0
2014-03-20 15:35:00,12.41,12.42,12.39,12.4,105600.0,9.202,9.2094,9.1871,9.1946,105600.0
2014-03-20 15:40:00,12.4,12.4,12.39,12.4,85200.0,9.1946,9.1946,9.1871,9.1946,85200.0
2014-03-20 15:45:00,12.4,12.41,12.39,12.4,110400.0,9.1946,9.202,9.1871,9.1946,110400.0
2014-03-20 15:50:00,12.4,12.41,12.39,12.39,139200.0,9.1946,9.202,9.1871,9.1871,139200.0
2014-03-20 15:55:00,12.39,12.43,12.39,12.43,322800.0,9.1871,9.2168,9.1871,9.2168,322800.0
2014-03-21 09:30:00,12.57,12.57,12.35,12.4,2222800.0,9.3206,9.3206,9.1575,9.1946,2222800.0
2014-03-21 09:35:00,12.44,12.44,12.42,12.43,74800.0,9.2242,9.2242,9.2094,9.2168,74800.0
2014-03-21 09:40:00,12.43,12.44,12.4,12.42,173200.0,9.2168,9.2242,9.1946,9.2094,173200.0
2014-03-21 09:45:00,12.41,12.41,12.39,12.39,50400.0,9.202,9.202,9.1871,9.1871,50400.0
2014-03-21 09:50:00,12.39,12.41,12.38,12.38,115200.0,9.1871,9.202,9.1797,9.1797,115200.0
2014-03-21 09:55:00,12.38,12.39,12.37,12.38,77600.0,9.1797,9.1871,9.1723,9.1797,77600.0
2014-03-21 10:00:00,12.37,12.39,12.37,12.38,65600.0,9.1723,9.1871,9.1723,9.1797,65600.0
2014-03-21 10:05:00,12.39,12.39,12.36,12.36,48000.0,9.1871,9.1871,9.1649,9.1649,48000.0
2014-03-21 10:10:00,12.36,12.37,12.36,12.36,107200.0,9.1649,9.1723,9.1649,9.1649,107200.0
2014-03-21 10:15:00,12.36,12.37,12.35,12.36,48000.0,9.1649,9.1723,9.1575,9.1649,48000.0
2014-03-21 10:20:00,12.36,12.37,12.35,12.35,52000.0,9.1649,9.1723,9.1575,9.1575,52000.0
2014-03-21 10:25:00,12.36,12.36,12.34,12.34,57600.0,9.1649,9.1649,9.1501,9.1501,57600.0
2014-03-21 10:30:00,12.34,12.35,12.33,12.33,82400.0,9.1501,9.1575,9.1427,9.1427,82400.0
2014-03-21 10:35:00,12.33,12.34,12.32,12.33,66000.0,9.1427,9.1501,9.1352,9.1427,66000.0
2014-03-21 10:40:00,12.33,12.33,12.31,12.31,38800.0,9.1427,9.1427,9.1278,9.1278,38800.0
2014-03-21 10:45:00,12.31,12.33,12.31,12.33,47200.0,9.1278,9.1427,9.1278,9.1427,47200.0
2014-03-21 10:50:00,12.33,12.33,12.32,12.33,218800.0,9.1427,9.1427,9.1352,9.1427,218800.0
2014-03-21 10:55:00,12.33,12.35,12.33,12.33,85600.0,9.1427,9.1575,9.1427,9.1427,85600.0
2014-03-21 11:00:00,12.33,12.34,12.33,12.34,78000.0,9.1427,9.1501,9.1427,9.1501,78000.0
2014-03-21 11:05:00,12.34,12.36,12.34,12.35,26400.0,9.1501,9.1649,9.1501,9.1575,26400.0
2014-03-21 11:10:00,12.35,12.35,12.34,12.35,57200.0,9.1575,9.1575,9.1501,9.1575,57200.0
2014-03-21 11:15:00,12.35,12.35,12.35,12.35,166400.0,9.1575,9.1575,9.1575,9.1575,166400.0
2014-03-21 11:20:00,12.35,12.35,12.35,12.35,44400.0,9.1575,9.1575,9.1575,9.1575,44400.0
2014-03-21 11:25:00,12.35,12.37,12.35,12.36,64400.0,9.1575,9.1723,9.1575,9.1649,64400.0
2014-03-21 11:30:00,12.36,12.37,12.36,12.37,48800.0,9.1649,9.1723,9.1649,9.1723,48800.0
2014-03-21 11:35:00,12.37,12.37,12.36,12.36,34800.0,9.1723,9.1723,9.1649,9.1649,34800.0
2014-03-21 11:40:00,12.36,12.37,12.36,12.36,22000.0,9.1649,9.1723,9.1649,9.1649,22000.0
2014-03-21 11:45:00,12.36,12.37,12.36,12.36,40400.0,9.1649,9.1723,9.1649,9.1649,40400.0
2014-03-21 11:50:00,12.36,12.36,12.35,12.35,31200.0,9.1649,9.1649,9.1575,9.1575,31200.0
2014-03-21 11:55:00,12.35,12.35,12.35,12.35,73600.0,9.1575,9.1575,9.1575,9.1575,73600.0
2014-03-21 12:00:00,12.35,12.36,12.35,12.36,60400.0,9.1575,9.1649,9.1575,9.1649,60400.0
2014-03-21 12:05:00,12.36,12.38,12.36,12.38,65200.0,9.1649,9.1797,9.1649,9.1797,65200.0
2014-03-21 12:10:00,12.37,12.38,12.36,12.36,83600.0,9.1723,9.1797,9.1649,9.1649,83600.0
2014-03-21 12:15:00,12.37,12.37,12.36,12.36,38000.0,9.1723,9.1723,9.1649,9.1649,38000.0
2014-03-21 12:20:00,12.36,12.36,12.36,12.36,28400.0,9.1649,9.1649,9.1649,9.1649,28400.0
2014-03-21 12:25:00,12.36,12.36,12.35,12.35,31600.0,9.1649,9.1649,9.1575,9.1575,31600.0
2014-03-21 12:30:00,12.35,12.36,12.35,12.35,215200.0,9.1575,9.1649,9.1575,9.1575,215200.0
2014-03-21 12:35:00,12.35,12.36,12.35,12.35,66000.0,9.1575,9.1649,9.1575,9.1575,66000.0
2014-03-21 12:40:00,12.35,12.37,12.35,12.37,76800.0,9.1575,9.1723,9.1575,9.1723,76800.0
2014-03-21 12:45:00,12.37,12.38,12.36,12.37,48800.0,9.1723,9.1797,9.1649,9.1723,48800.0
2014-03-21 12:50:00,12.37,12.37,12.36,12.37,22800.0,9.1723,9.1723,9.1649,9.1723,22800.0
2014-03-21 12:55:00,12.37,12.38,12.37,12.38,8400.0,9.1723,9.1797,9.1723,9.1797,8400.0
2014-03-21 13:00:00,12.38,12.38,12.36,12.37,106000.0,9.1797,9.1797,9.1649,9.1723,106000.0
2014-03-21 13:05:00,12.37,12.37,12.36,12.37,50800.0,9.1723,9.1723,9.1649,9.1723,50800.0
2014-03-21 13:10:00,12.37,12.37,12.35,12.35,41600.0,9.1723,9.1723,9.1575,9.1575,41600.0
2014-03-21 13:15:00,12.35,12.35,12.34,12.35,22800.0,9.1575,9.1575,9.1501,9.1575,22800.0
2014-03-21 13:20:00,12.35,12.35,12.33,12.33,48400.0,9.1575,9.1575,9.1427,9.1427,48400.0
2014-03-21 13:25:00,12.33,12.33,12.31,12.32,95200.0,9.1427,9.1427,9.1278,9.1352,95200.0
2014-03-21 13:30:00,12.32,12.32,12.31,12.32,39600.0,9.1352,9.1352,9.1278,9.1352,39600.0
2014-03-21 13:35:00,12.32,12.32,12.31,12.32,40000.0,9.1352,9.1352,9.1278,9.1352,40000.0
2014-03-21 13:40:00,12.32,12.32,12.27,12.27,85200.0,9.1352,9.1352,9.0982,9.0982,85200.0
2014-03-21 13:45:00,12.27,12.27,12.25,12.25,110800.0,9.0982,9.0982,9.0833,9.0833,110800.0
2014-03-21 13:50:00,12.25,12.3,12.25,12.28,124400.0,9.0833,9.1204,9.0833,9.1056,124400.0
2014-03-21 13:55:00,12.29,12.29,12.28,12.28,42400.0,9.113,9.113,9.1056,9.1056,42400.0
2014-03-21 14:00:00,12.28,12.28,12.26,12.26,79600.0,9.1056,9.1056,9.0908,9.0908,79600.0
2014-03-21 14:05:00,12.27,12.29,12.26,12.29,71200.0,9.0982,9.113,9.0908,9.113,71200.0
2014-03-21 14:10:00,12.29,12.29,12.27,12.28,80800.0,9.113,9.113,9.0982,9.1056,80800.0
2014-03-21 14:15:00,12.28,12.29,12.26,12.28,104000.0,9.1056,9.113,9.0908,9.1056,104000.0
2014-03-21 14:20:00,12.28,12.28,12.24,12.24,88800.0,9.1056,9.1056,9.0759,9.0759,88800.0
2014-03-21 14:25:00,12.25,12.25,12.22,12.24,101200.0,9.0833,9.0833,9.0611,9.0759,101200.0
2014-03-21 14:30:00,12.24,12.24,12.22,12.24,62800.0,9.0759,9.0759,9.0611,9.0759,62800.0
2014-03-21 14:35:00,12.24,12.28,12.24,12.28,82800.0,9.0759,9.1056,9.0759,9.1056,82800.0
2014-03-21 14:40:00,12.28,12.29,12.28,12.29,40400.0,9.1056,9.113,9.1056,9.113,40400.0
2014-03-21 14:45:00,12.29,12.3,12.26,12.26,105600.0,9.113,9.1204,9.0908,9.0908,105600.0
2014-03-21 14:50:00,12.26,12.27,12.25,12.25,58800.0,9.0908,9.0982,9.0833,9.0833,58800.0
2014-03-21 14:55:00,12.25,12.28,12.24,12.28,67600.0,9.0833,9.1056,9.0759,9.1056,67600.0
2014-03-21 15:00:00,12.28,12.28,12.24,12.24,110800.0,9.1056,9.1056,9.0759,9.0759,110800.0
2014-03-21 15:05:00,12.24,12.27,12.24,12.26,149200.0,9.0759,9.0982,9.0759,9.0908,149200.0
2014-03-21 15:10:00,12.27,12.27,12.24,12.24,169200.0,9.0982,9.0982,9.0759,9.0759,169200.0
2014-03-21 15:15:00,12.24,12.24,12.22,12.22,584000.0,9.0759,9.0759,9.0611,9.0611,584000.0
2014-03-21 15:20:00,12.22,12.23,12.21,12.22,1083600.0,9.0611,9.0685,9.0537,9.0611,1083600.0
2014-03-21 15:25:00,12.22,12.26,12.22,12.26,271600.0,9.0611,9.0908,9.0611,9.0908,271600.0
2014-03-21 15:30:00,12.26,12.27,12.24,12.26,404400.0,9.0908,9.0982,9.0759,9.0908,404400.0
2014-03-21 15:35:00,12.26,12.28,12.26,12.26,221200.0,9.0908,9.1056,9.0908,9.0908,221200.0
2014-03-21 15:40:00,12.26,12.29,12.26,12.29,216400.0,9.0908,9.113,9.0908,9.113,216400.0
2014-03-21 15:45:00,12.29,12.29,12.27,12.28,234400.0,9.113,9.113,9.0982,9.1056,234400.0
2014-03-21 15:50:00,12.28,12.28,12.26,12.27,419600.0,9.1056,9.1056,9.0908,9.0982,419600.0
2014-03-21 15:55:00,12.27,12.29,12.26,12.28,1140000.0,9.0982,9.113,9.0908,9.1056,1140000.0
2014-03-24 09:30:00,12.39,12.44,12.38,12.4,137600.0,9.1871,9.2242,9.1797,9.1946,137600.0
2014-03-24 09:35:00,12.39,12.39,12.32,12.32,46000.0,9.1871,9.1871,9.1352,9.1352,46000.0
2014-03-24 09:40:00,12.32,12.35,12.3,12.34,109200.0,9.1352,9.1575,9.1204,9.1501,109200.0
2014-03-24 09:45:00,12.35,12.35,12.31,12.33,79600.0,9.1575,9.1575,9.1278,9.1427,79600.0
2014-03-24 09:50:00,12.33,12.37,12.32,12.34,101200.0,9.1427,9.1723,9.1352,9.1501,101200.0
2014-03-24 09:55:00,12.34,12.34,12.31,12.31,120000.0,9.1501,9.1501,9.1278,9.1278,120000.0
2014-03-24 10:00:00,12.31,12.31,12.29,12.29,284000.0,9.1278,9.1278,9.113,9.113,284000.0
2014-03-24 10:05:00,12.29,12.3,12.27,12.29,153600.0,9.113,9.1204,9.0982,9.113,153600.0
2014-03-24 10:10:00,12.28,12.29,12.27,12.28,220000.0,9.1056,9.113,9.0982,9.1056,220000.0
2014-03-24 10:15:00,12.28,12.29,12.28,12.29,112000.0,9.1056,9.113,9.1056,9.113,112000.0
2014-03-24 10:20:00,12.3,12.31,12.3,12.31,80400.0,9.1204,9.1278,9.1204,9.1278,80400.0
2014-03-24 10:25:00,12.32,12.32,12.28,12.31,118800.0,9.1352,9.1352,9.1056,9.1278,118800.0
2014-03-24 10:30:00,12.31,12.31,12.26,12.26,157600.0,9.1278,9.1278,9.0908,9.0908,157600.0
2014-03-24 10:35:00,12.26,12.28,12.25,12.28,112400.0,9.0908,9.1056,9.0833,9.1056,112400.0
2014-03-24 10:40:00,12.28,12.3,12.28,12.29,57600.0,9.1056,9.1204,9.1056,9.113,57600.0
2014-03-24 10:45:00,12.3,12.3,12.28,12.28,79600.0,9.1204,9.1204,9.1056,9.1056,79600.0
2014-03-24 10:50:00,12.27,12.31,12.26,12.3,60000.0,9.0982,9.1278,9.0908,9.1204,60000.0
2014-03-24 10:55:00,12.3,12.32,12.29,12.31,55600.0,9.1204,9.1352,9.113,9.1278,55600.0
2014-03-24 11:00:00,12.31,12.31,12.26,12.28,106000.0,9.1278,9.1278,9.0908,9.1056,106000.0
2014-03-24 11:05:00,12.27,12.28,12.26,12.28,99600.0,9.0982,9.1056,9.0908,9.1056,99600.0
2014-03-24 11:10:00,12.28,12.29,12.27,12.29,234800.0,9.1056,9.113,9.0982,9.113,234800.0
2014-03-24 11:15:00,12.29,12.31,12.29,12.3,62800.0,9.113,9.1278,9.113,9.1204,62800.0
2014-03-24 11:20:00,12.3,12.3,12.29,12.3,61600.0,9.1204,9.1204,9.113,9.1204,61600.0
2014-03-24 11:25:00,12.3,12.32,12.3,12.32,82800.0,9.1204,9.1352,9.1204,9.1352,82800.0
2014-03-24 11:30:00,12.31,12.31,12.29,12.31,74800.0,9.1278,9.1278,9.113,9.1278,74800.0
2014-03-24 11:35:00,12.31,12.33,12.31,12.31,46000.0,9.1278,9.1427,9.1278,9.1278,46000.0
2014-03-24 11:40:00,12.31,12.32,12.29,12.29,31600.0,9.1278,9.1352,9.113,9.113,31600.0
2014-03-24 11:45:00,12.28,12.29,12.26,12.28,110400.0,9.1056,9.113,9.0908,9.1056,110400.0
2014-03-24 11:50:00,12.28,12.31,12.28,12.31,54800.0,9.1056,9.1278,9.1056,9.1278,54800.0
2014-03-24 11:55:00,12.31,12.31,12.29,12.3,42000.0,9.1278,9.1278,9.113,9.1204,42000.0
2014-03-24 12:00:00,12.3,12.31,12.29,12.31,79600.0,9.1204,9.1278,9.113,9.1278,79600.0
2014-03-24 12:05:00,12.31,12.31,12.29,12.3,68000.0,9.1278,9.1278,9.113,9.1204,68000.0
2014-03-24 12:10:00,12.31,12.31,12.27,12.27,77600.0,9.1278,9.1278,9.0982,9.0982,77600.0
2014-03-24 12:15:00,12.27,12.27,12.26,12.27,51200.0,9.0982,9.0982,9.0908,9.0982,51200.0
2014-03-24 12:20:00,12.27,12.28,12.26,12.28,36800.0,9.0982,9.1056,9.0908,9.1056,36800.0
2014-03-24 12:25:00,12.28,12.29,12.26,12.26,48800.0,9.1056,9.113,9.0908,9.0908,48800.0
2014-03-24 12:30:00,12.27,12.3,12.26,12.28,177200.0,9.0982,9.1204,9.0908,9.1056,177200.0
2014-03-24 12:35:00,12.28,12.31,12.28,12.28,50400.0,9.1056,9.1278,9.1056,9.1056,50400.0
2014-03-24 12:40:00,12.28,12.29,12.27,12.28,49600.0,9.1056,9.113,9.0982,9.1056,49600.0
2014-03-24 12:45:00,12.28,12.29,12.27,12.29,65200.0,9.1056,9.113,9.0982,9.113,65200.0
2014-03-24 12:50:00,12.29,12.31,12.29,12.29,45200.0,9.113,9.1278,9.113,9.113,45200.0
2014-03-24 12:55:00,12.29,12.3,12.29,12.29,71200.0,9.113,9.1204,9.113,9.113,71200.0
2014-03-24 13:00:00,12.29,12.33,12.29,12.33,39600.0,9.113,9.1427,9.113,9.1427,39600.0
2014-03-24 13:05:00,12.32,12.32,12.31,12.32,22000.0,9.1352,9.1352,9.1278,9.1352,22000.0
2014-03-24 13:10:00,12.32,12.34,12.32,12.33,36000.0,9.1352,9.1501,9.1352,9.1427,36000.0
2014-03-24 13:15:00,12.33,12.33,12.32,12.33,37200.0,9.1427,9.1427,9.1352,9.1427,37200.0
2014-03-24 13:20:00,12.33,12.34,12.33,12.33,27200.0,9.1427,9.1501,9.1427,9.1427,27200.0
2014-03-24 13:25:00,12.33,12.35,12.33,12.35,35600.0,9.1427,9.1575,9.1427,9.1575,35600.0
2014-03-24 13:30:00,12.34,12.35,12.34,12.35,46800.0,9.1501,9.1575,9.1501,9.1575,46800.0
2014-03-24 13:35:00,12.35,12.36,12.34,12.34,106800.0,9.1575,9.1649,9.1501,9.1501,106800.0
2014-03-24 13:40:00,12.34,12.36,12.34,12.36,52400.0,9.1501,9.1649,9.1501,9.1649,52400.0
2014-03-24 13:45:00,12.36,12.36,12.35,12.35,42800.0,9.1649,9.1649,9.1575,9.1575,42800.0
2014-03-24 13:50:00,12.34,12.35,12.34,12.35,15600.0,9.1501,9.1575,9.1501,9.1575,15600.0
2014-03-24 13:55:00,12.35,12.35,12.32,12.34,75200.0,9.1575,9.1575,9.1352,9.1501,75200.0
2014-03-24 14:00:00,12.34,12.35,12.33,12.33,60800.0,9.1501,9.1575,9.1427,9.1427,60800.0
2014-03-24 14:05:00,12.33,12.34,12.31,12.31,24400.0,9.1427,9.1501,9.1278,9.1278,24400.0
2014-03-24 14:10:00,12.32,12.33,12.32,12.33,47200.0,9.1352,9.1427,9.1352,9.1427,47200.0
2014-03-24 14:15:00,12.33,12.33,12.31,12.31,42400.0,9.1427,9.1427,9.1278,9.1278,42400.0
2014-03-24 14:20:00,12.31,12.33,12.31,12.32,33600.0,9.1278,9.1427,9.1278,9.1352,33600.0
2014-03-24 14:25:00,12.31,12.32,12.31,12.31,68000.0,9.1278,9.1352,9.1278,9.1278,68000.0
2014-03-24 14:30:00,12.31,12.32,12.3,12.3,68800.0,9.1278,9.1352,9.1204,9.1204,68800.0
2014-03-24 14:35:00,12.3,12.3,12.28,12.28,47600.0,9.1204,9.1204,9.1056,9.1056,47600.0
2014-03-24 14:40:00,12.28,12.3,12.28,12.29,37600.0,9.1056,9.1204,9.1056,9.113,37600.0
2014-03-24 14:45:00,12.29,12.3,12.28,12.29,59200.0,9.113,9.1204,9.1056,9.113,59200.0
2014-03-24 14:50:00,12.29,12.3,12.29,12.29,69600.0,9.113,9.1204,9.113,9.113,69600.0
2014-03-24 14:55:00,12.29,12.3,12.29,12.29,118400.0,9.113,9.1204,9.113,9.113,118400.0
2014-03-24 15:00:00,12.3,12.3,12.28,12.28,59200.0,9.1204,9.1204,9.1056,9.1056,59200.0
2014-03-24 15:05:00,12.28,12.28,12.27,12.28,44000.0,9.1056,9.1056,9.0982,9.1056,44000.0
2014-03-24 15:10:00,12.28,12.28,12.26,12.27,63200.0,9.1056,9.1056,9.0908,9.0982,63200.0
2014-03-24 15:15:00,12.27,12.28,12.27,12.28,51600.0,9.0982,9.1056,9.0982,9.1056,51600.0
2014-03-24 15:20:00,12.28,12.29,12.28,12.29,68000.0,9.1056,9.113,9.1056,9.113,68000.0
2014-03-24 15:25:00,12.29,12.31,12.29,12.31,86400.0,9.113,9.1278,9.113,9.1278,86400.0
2014-03-24 15:30:00,12.31,12.33,12.31,12.32,91200.0,9.1278,9.1427,9.1278,9.1352,91200.0
2014-03-24 15:35:00,12.32,12.32,12.31,12.31,58800.0,9.1352,9.1352,9.1278,9.1278,58800.0
2014-03-24 15:40:00,12.31,12.31,12.3,12.3,126400.0,9.1278,9.1278,9.1204,9.1204,126400.0
2014-03-24 15:45:00,12.3,12.31,12.29,12.3,160400.0,9.1204,9.1278,9.113,9.1204,160400.0
2014-03-24 15:50:00,12.29,12.29,12.28,12.29,340800.0,9.113,9.113,9.1056,9.113,340800.0
2014-03-24 15:55:00,12.29,12.29,12.28,12.28,432400.0,9.113,9.113,9.1056,9.1056,432400.0
2014-03-25 09:30:00,12.36,12.39,12.31,12.37,82800.0,9.1649,9.1871,9.1278,9.1723,82800.0
2014-03-25 09:35:00,12.38,12.43,12.38,12.39,57200.0,9.1797,9.2168,9.1797,9.1871,57200.0
2014-03-25 09:40:00,12.39,12.39,12.37,12.38,61200.0,9.1871,9.1871,9.1723,9.1797,61200.0
2014-03-25 09:45:00,12.38,12.41,12.38,12.4,62000.0,9.1797,9.202,9.1797,9.1946,62000.0
2014-03-25 09:50:00,12.4,12.41,12.38,12.39,58400.0,9.1946,9.202,9.1797,9.1871,58400.0
2014-03-25 09:55:00,12.39,12.4,12.38,12.4,47600.0,9.1871,9.1946,9.1797,9.1946,47600.0
2014-03-25 10:00:00,12.4,12.42,12.36,12.39,105200.0,9.1946,9.2094,9.1649,9.1871,105200.0
2014-03-25 10:05:00,12.4,12.41,12.37,12.41,189600.0,9.1946,9.202,9.1723,9.202,189600.0
2014-03-25 10:10:00,12.41,12.44,12.41,12.41,54000.0,9.202,9.2242,9.202,9.202,54000.0
2014-03-25 10:15:00,12.42,12.42,12.4,12.4,54800.0,9.2094,9.2094,9.1946,9.1946,54800.0
2014-03-25 10:20:00,12.4,12.4,12.38,12.39,47600.0,9.1946,9.1946,9.1797,9.1871,47600.0
2014-03-25 10:25:00,12.39,12.43,12.38,12.43,43200.0,9.1871,9.2168,9.1797,9.2168,43200.0
2014-03-25 10:30:00,12.42,12.42,12.4,12.4,88400.0,9.2094,9.2094,9.1946,9.1946,88400.0
2014-03-25 10:35:00,12.4,12.4,12.37,12.37,34800.0,9.1946,9.1946,9.1723,9.1723,34800.0
2014-03-25 10:40:00,12.36,12.38,12.36,12.38,26000.0,9.1649,9.1797,9.1649,9.1797,26000.0
2014-03-25 10:45:00,12.38,12.38,12.34,12.34,38800.0,9.1797,9.1797,9.1501,9.1501,38800.0
2014-03-25 10:50:00,12.34,12.34,12.32,12.33,49200.0,9.1501,9.1501,9.1352,9.1427,49200.0
2014-03-25 10:55:00,12.33,12.33,12.31,12.32,37200.0,9.1427,9.1427,9.1278,9.1352,37200.0
2014-03-25 11:00:00,12.32,12.34,12.31,12.34,34000.0,9.1352,9.1501,9.1278,9.1501,34000.0
2014-03-25 11:05:00,12.34,12.35,12.33,12.34,57200.0,9.1501,9.1575,9.1427,9.1501,57200.0
2014-03-25 11:10:00,12.34,12.34,12.31,12.33,36800.0,9.1501,9.1501,9.1278,9.1427,36800.0
2014-03-25 11:15:00,12.33,12.35,12.33,12.34,22800.0,9.1427,9.1575,9.1427,9.1501,22800.0
2014-03-25 11:20:00,12.34,12.36,12.34,12.34,29600.0,9.1501,9.1649,9.1501,9.1501,29600.0
2014-03-25 11:25:00,12.34,12.35,12.33,12.33,27600.0,9.1501,9.1575,9.1427,9.1427,27600.0
2014-03-25 11:30:00,12.34,12.34,12.31,12.31,36800.0,9.1501,9.1501,9.1278,9.1278,36800.0
2014-03-25 11:35:00,12.31,12.33,12.3,12.32,46000.0,9.1278,9.1427,9.1204,9.1352,46000.0
2014-03-25 11:40:00,12.33,12.34,12.31,12.31,66000.0,9.1427,9.1501,9.1278,9.1278,66000.0
2014-03-25 11:45:00,12.32,12.32,12.31,12.31,30400.0,9.1352,9.1352,9.1278,9.1278,30400.0
2014-03-25 11:50:00,12.31,12.32,12.29,12.29,79200.0,9.1278,9.1352,9.113,9.113,79200.0
2014-03-25 11:55:00,12.29,12.31,12.28,12.31,189600.0,9.113,9.1278,9.1056,9.1278,189600.0
2014-03-25 12:00:00,12.31,12.31,12.29,12.3,142000.0,9.1278,9.1278,9.113,9.1204,142000.0
2014-03-25 12:05:00,12.3,12.31,12.29,12.3,57200.0,9.1204,9.1278,9.113,9.1204,57200.0
2014-03-25 12:10:00,12.3,12.31,12.28,12.28,96400.0,9.1204,9.1278,9.1056,9.1056,96400.0
2014-03-25 12:15:00,12.28,12.29,12.27,12.27,35200.0,9.1056,9.113,9.0982,9.0982,35200.0
2014-03-25 12:20:00,12.27,12.29,12.27,12.28,48000.0,9.0982,9.113,9.0982,9.1056,48000.0
2014-03-25 12:25:00,12.28,12.28,12.27,12.28,19600.0,9.1056,9.1056,9.0982,9.1056,19600.0
2014-03-25 12:30:00,12.28,12.3,12.27,12.3,56000.0,9.1056,9.1204,9.0982,9.1204,56000.0
2014-03-25 12:35:00,12.3,12.31,12.28,12.29,108000.0,9.1204,9.1278,9.1056,9.113,108000.0
2014-03-25 12:40:00,12.29,12.29,12.27,12.27,148000.0,9.113,9.113,9.0982,9.0982,148000.0
2014-03-25 12:45:00,12.27,12.28,12.26,12.28,43600.0,9.0982,9.1056,9.0908,9.1056,43600.0
2014-03-25 12:50:00,12.28,12.29,12.27,12.27,55200.0,9.1056,9.113,9.0982,9.0982,55200.0
2014-03-25 12:55:00,12.27,12.29,12.27,12.28,30800.0,9.0982,9.113,9.0982,9.1056,30800.0
2014-03-25 13:00:00,12.27,12.28,12.27,12.27,20400.0,9.0982,9.1056,9.0982,9.0982,20400.0
2014-03-25 13:05:00,12.27,12.28,12.27,12.28,57600.0,9.0982,9.1056,9.0982,9.1056,57600.0
2014-03-25 13:10:00,12.28,12.28,12.26,12.28,55600.0,9.1056,9.1056,9.0908,9.1056,55600.0
2014-03-25 13:15:00,12.27,12.28,12.26,12.27,101600.0,9.0982,9.1056,9.0908,9.0982,101600.0
2014-03-25 13:20:00,12.28,12.31,12.27,12.31,133600.0,9.1056,9.1278,9.0982,9.1278,133600.0
2014-03-25 13:25:00,12.31,12.33,12.31,12.33,49600.0,9.1278,9.1427,9.1278,9.1427,49600.0
2014-03-25 13:30:00,12.33,12.34,12.31,12.32,117200.0,9.1427,9.1501,9.1278,9.1352,117200.0
2014-03-25 13:35:00,12.33,12.33,12.32,12.32,32000.0,9.1427,9.1427,9.1352,9.1352,32000.0
2014-03-25 13:40:00,12.33,12.34,12.31,12.32,30800.0,9.1427,9.1501,9.1278,9.1352,30800.0
2014-03-25 13:45:00,12.33,12.33,12.32,12.33,15600.0,9.1427,9.1427,9.1352,9.1427,15600.0
2014-03-25 13:50:00,12.33,12.33,12.33,12.33,22400.0,9.1427,9.1427,9.1427,9.1427,22400.0
2014-03-25 13:55:00,12.33,12.33,12.31,12.32,155200.0,9.1427,9.1427,9.1278,9.1352,155200.0
2014-03-25 14:00:00,12.33,12.33,12.32,12.33,91600.0,9.1427,9.1427,9.1352,9.1427,91600.0
2014-03-25 14:05:00,12.32,12.32,12.31,12.31,50000.0,9.1352,9.1352,9.1278,9.1278,50000.0
2014-03-25 14:10:00,12.31,12.34,12.31,12.33,62400.0,9.1278,9.1501,9.1278,9.1427,62400.0
2014-03-25 14:15:00,12.33,12.33,12.32,12.33,121200.0,9.1427,9.1427,9.1352,9.1427,121200.0
2014-03-25 14:20:00,12.32,12.33,12.31,12.33,49200.0,9.1352,9.1427,9.1278,9.1427,49200.0
2014-03-25 14:25:00,12.33,12.33,12.32,12.32,33600.0,9.1427,9.1427,9.1352,9.1352,33600.0
2014-03-25 14:30:00,12.32,12.33,12.32,12.33,38400.0,9.1352,9.1427,9.1352,9.1427,38400.0
2014-03-25 14:35:00,12.33,12.33,12.32,12.32,78000.0,9.1427,9.1427,9.1352,9.1352,78000.0
2014-03-25 14:40:00,12.33,12.33,12.32,12.33,42400.0,9.1427,9.1427,9.1352,9.1427,42400.0
2014-03-25 14:45:00,12.33,12.33,12.31,12.31,75600.0,9.1427,9.1427,9.1278,9.1278,75600.0
2014-03-25 14:50:00,12.31,12.32,12.31,12.32,42000.0,9.1278,9.1352,9.1278,9.1352,42000.0
2014-03-25 14:55:00,12.32,12.33,12.32,12.32,94400.0,9.1352,9.1427,9.1352,9.1352,94400.0
2014-03-25 15:00:00,12.32,12.33,12.31,12.33,70000.0,9.1352,9.1427,9.1278,9.1427,70000.0
2014-03-25 15:05:00,12.33,12.33,12.31,12.31,87200.0,9.1427,9.1427,9.1278,9.1278,87200.0
2014-03-25 15:10:00,12.31,12.33,12.31,12.33,93600.0,9.1278,9.1427,9.1278,9.1427,93600.0
2014-03-25 15:15:00,12.33,12.33,12.32,12.32,128000.0,9.1427,9.1427,9.1352,9.1352,128000.0
2014-03-25 15:20:00,12.32,12.33,12.31,12.32,127600.0,9.1352,9.1427,9.1278,9.1352,127600.0
2014-03-25 15:25:00,12.32,12.33,12.32,12.32,117200.0,9.1352,9.1427,9.1352,9.1352,117200.0
2014-03-25 15:30:00,12.32,12.33,12.31,12.32,307200.0,9.1352,9.1427,9.1278,9.1352,307200.0
2014-03-25 15:35:00,12.32,12.34,12.32,12.33,170800.0,9.1352,9.1501,9.1352,9.1427,170800.0
2014-03-25 15:40:00,12.33,12.34,12.32,12.33,193200.0,9.1427,9.1501,9.1352,9.1427,193200.0
2014-03-25 15:45:00,12.32,12.33,12.31,12.33,172800.0,9.1352,9.1427,9.1278,9.1427,172800.0
2014-03-25 15:50:00,12.33,12.33,12.31,12.33,294800.0,9.1427,9.1427,9.1278,9.1427,294800.0
2014-03-25 15:55:00,12.33,12.33,12.29,12.31,762800.0,9.1427,9.1427,9.113,9.1278,762800.0
2014-03-26 09:30:00,12.35,12.37,12.29,12.36,112400.0,9.1575,9.1723,9.113,9.1649,112400.0
2014-03-26 09:35:00,12.36,12.37,12.35,12.35,163200.0,9.1649,9.1723,9.1575,9.1575,163200.0
2014-03-26 09:40:00,12.35,12.39,12.34,12.39,85200.0,9.1575,9.1871,9.1501,9.1871,85200.0
2014-03-26 09:45:00,12.39,12.42,12.35,12.36,127600.0,9.1871,9.2094,9.1575,9.1649,127600.0
2014-03-26 09:50:00,12.37,12.39,12.36,12.37,99600.0,9.1723,9.1871,9.1649,9.1723,99600.0
2014-03-26 09:55:00,12.37,12.39,12.37,12.38,137600.0,9.1723,9.1871,9.1723,9.1797,137600.0
2014-03-26 10:00:00,12.38,12.38,12.36,12.36,331200.0,9.1797,9.1797,9.1649,9.1649,331200.0
2014-03-26 10:05:00,12.35,12.37,12.34,12.36,104800.0,9.1575,9.1723,9.1501,9.1649,104800.0
2014-03-26 10:10:00,12.37,12.37,12.34,12.34,98400.0,9.1723,9.1723,9.1501,9.1501,98400.0
2014-03-26 10:15:00,12.34,12.35,12.32,12.33,76800.0,9.1501,9.1575,9.1352,9.1427,76800.0
2014-03-26 10:20:00,12.33,12.34,12.32,12.33,72400.0,9.1427,9.1501,9.1352,9.1427,72400.0
2014-03-26 10:25:00,12.33,12.33,12.31,12.31,159600.0,9.1427,9.1427,9.1278,9.1278,159600.0
2014-03-26 10:30:00,12.31,12.33,12.31,12.31,93200.0,9.1278,9.1427,9.1278,9.1278,93200.0
2014-03-26 10:35:00,12.31,12.36,12.3,12.35,101200.0,9.1278,9.1649,9.1204,9.1575,101200.0
2014-03-26 10:40:00,12.35,12.37,12.34,12.35,172400.0,9.1575,9.1723,9.1501,9.1575,172400.0
2014-03-26 10:45:00,12.35,12.36,12.33,12.33,146800.0,9.1575,9.1649,9.1427,9.1427,146800.0
2014-03-26 10:50:00,12.34,12.35,12.3,12.31,42400.0,9.1501,9.1575,9.1204,9.1278,42400.0
2014-03-26 10:55:00,12.31,12.33,12.31,12.32,43200.0,9.1278,9.1427,9.1278,9.1352,43200.0
2014-03-26 11:00:00,12.32,12.35,12.32,12.35,50000.0,9.1352,9.1575,9.1352,9.1575,50000.0
2014-03-26 11:05:00,12.35,12.35,12.34,12.34,58400.0,9.1575,9.1575,9.1501,9.1501,58400.0
2014-03-26 11:10:00,12.34,12.36,12.34,12.36,70400.0,9.1501,9.1649,9.1501,9.1649,70400.0
2014-03-26 11:15:00,12.36,12.37,12.35,12.36,89200.0,9.1649,9.1723,9.1575,9.1649,89200.0
2014-03-26 11:20:00,12.37,12.38,12.36,12.38,71200.0,9.1723,9.1797,9.1649,9.1797,71200.0
2014-03-26 11:25:00,12.38,12.4,12.38,12.39,72400.0,9.1797,9.1946,9.1797,9.1871,72400.0
2014-03-26 11:30:00,12.38,12.38,12.37,12.37,52000.0,9.1797,9.1797,9.1723,9.1723,52000.0
2014-03-26 11:35:00,12.37,12.37,12.35,12.35,55600.0,9.1723,9.1723,9.1575,9.1575,55600.0
2014-03-26 11:40:00,12.35,12.36,12.34,12.34,44400.0,9.1575,9.1649,9.1501,9.1501,44400.0
2014-03-26 11:45:00,12.34,12.35,12.33,12.34,61200.0,9.1501,9.1575,9.1427,9.1501,61200.0
2014-03-26 11:50:00,12.34,12.34,12.32,12.32,57600.0,9.1501,9.1501,9.1352,9.1352,57600.0
2014-03-26 11:55:00,12.32,12.33,12.31,12.33,75600.0,9.1352,9.1427,9.1278,9.1427,75600.0
2014-03-26 12:00:00,12.33,12.33,12.31,12.31,46800.0,9.1427,9.1427,9.1278,9.1278,46800.0
2014-03-26 12:05:00,12.31,12.32,12.3,12.31,54800.0,9.1278,9.1352,9.1204,9.1278,54800.0
2014-03-26 12:10:00,12.31,12.31,12.29,12.29,58400.0,9.1278,9.1278,9.113,9.113,58400.0
2014-03-26 12:15:00,12.29,12.29,12.27,12.27,37600.0,9.113,9.113,9.0982,9.0982,37600.0
2014-03-26 12:20:00,12.27,12.27,12.25,12.26,82400.0,9.0982,9.0982,9.0833,9.0908,82400.0
2014-03-26 12:25:00,12.26,12.27,12.24,12.27,56000.0,9.0908,9.0982,9.0759,9.0982,56000.0
2014-03-26 12:30:00,12.27,12.28,12.26,12.27,42800.0,9.0982,9.1056,9.0908,9.0982,42800.0
2014-03-26 12:35:00,12.27,12.29,12.27,12.29,41600.0,9.0982,9.113,9.0982,9.113,41600.0
2014-03-26 12:40:00,12.28,12.3,12.28,12.3,30800.0,9.1056,9.1204,9.1056,9.1204,30800.0
2014-03-26 12:45:00,12.3,12.31,12.27,12.27,50000.0,9.1204,9.1278,9.0982,9.0982,50000.0
2014-03-26 12:50:00,12.26,12.28,12.26,12.27,31600.0,9.0908,9.1056,9.0908,9.0982,31600.0
2014-03-26 12:55:00,12.27,12.29,12.27,12.27,30000.0,9.0982,9.113,9.0982,9.0982,30000.0
2014-03-26 13:00:00,12.27,12.27,12.25,12.25,65600.0,9.0982,9.0982,9.0833,9.0833,65600.0
2014-03-26 13:05:00,12.25,12.26,12.24,12.25,39200.0,9.0833,9.0908,9.0759,9.0833,39200.0
2014-03-26 13:10:00,12.25,12.25,12.23,12.24,40800.0,9.0833,9.0833,9.0685,9.0759,40800.0
2014-03-26 13:15:00,12.24,12.24,12.22,12.23,52400.0,9.0759,9.0759,9.0611,9.0685,52400.0
2014-03-26 13:20:00,12.23,12.23,12.22,12.22,49200.0,9.0685,9.0685,9.0611,9.0611,49200.0
2014-03-26 13:25:00,12.22,12.22,12.21,12.21,53600.0,9.0611,9.0611,9.0537,9.0537,53600.0
2014-03-26 13:30:00,12.21,12.22,12.2,12.2,60400.0,9.0537,9.0611,9.0463,9.0463,60400.0
2014-03-26 13:35:00,12.2,12.2,12.18,12.18,163200.0,9.0463,9.0463,9.0314,9.0314,163200.0
2014-03-26 13:40:00,12.18,12.19,12.16,12.17,103600.0,9.0314,9.0388,9.0166,9.024,103600.0
2014-03-26 13:45:00,12.17,12.17,12.14,12.15,114000.0,9.024,9.024,9.0018,9.0092,114000.0
2014-03-26 13:50:00,12.15,12.15,12.13,12.14,126000.0,9.0092,9.0092,8.9944,9.0018,126000.0
2014-03-26 13:55:00,12.13,12.17,12.13,12.15,193600.0,8.9944,9.024,8.9944,9.0092,193600.0
2014-03-26 14:00:00,12.15,12.15,12.14,12.14,92000.0,9.0092,9.0092,9.0018,9.0018,92000.0
2014-03-26 14:05:00,12.14,12.18,12.13,12.18,173600.0,9.0018,9.0314,8.9944,9.0314,173600.0
2014-03-26 14:10:00,12.18,12.18,12.15,12.16,113200.0,9.0314,9.0314,9.0092,9.0166,113200.0
2014-03-26 14:15:00,12.15,12.17,12.15,12.17,128400.0,9.0092,9.024,9.0092,9.024,128400.0
2014-03-26 14:20:00,12.17,12.2,12.16,12.19,66000.0,9.024,9.0463,9.0166,9.0388,66000.0
2014-03-26 14:25:00,12.19,12.21,12.18,12.21,54800.0,9.0388,9.0537,9.0314,9.0537,54800.0
2014-03-26 14:30:00,12.21,12.22,12.2,12.22,56800.0,9.0537,9.0611,9.0463,9.0611,56800.0
2014-03-26 14:35:00,12.22,12.23,12.2,12.21,60800.0,9.0611,9.0685,9.0463,9.0537,60800.0
2014-03-26 14:40:00,12.21,12.24,12.21,12.24,83600.0,9.0537,9.0759,9.0537,9.0759,83600.0
2014-03-26 14:45:00,12.24,12.24,12.22,12.22,109600.0,9.0759,9.0759,9.0611,9.0611,109600.0
2014-03-26 14:50:00,12.22,12.23,12.2,12.22,386800.0,9.0611,9.0685,9.0463,9.0611,386800.0
2014-03-26 14:55:00,12.23,12.24,12.21,12.22,122400.0,9.0685,9.0759,9.0537,9.0611,122400.0
2014-03-26 15:00:00,12.22,12.22,12.21,12.22,114400.0,9.0611,9.0611,9.0537,9.0611,114400.0
2014-03-26 15:05:00,12.22,12.23,12.21,12.22,89200.0,9.0611,9.0685,9.0537,9.0611,89200.0
2014-03-26 15:10:00,12.22,12.22,12.21,12.22,94000.0,9.0611,9.0611,9.0537,9.0611,94000.0
2014-03-26 15:15:00,12.22,12.22,12.2,12.22,177600.0,9.0611,9.0611,9.0463,9.0611,177600.0
2014-03-26 15:20:00,12.22,12.22,12.21,12.22,82400.0,9.0611,9.0611,9.0537,9.0611,82400.0
2014-03-26 15:25:00,12.22,12.23,12.21,12.21,146000.0,9.0611,9.0685,9.0537,9.0537,146000.0
2014-03-26 15:30:00,12.21,12.23,12.21,12.23,154800.0,9.0537,9.0685,9.0537,9.0685,154800.0
2014-03-26 15:35:00,12.23,12.24,12.22,12.22,170400.0,9.0685,9.0759,9.0611,9.0611,170400.0
2014-03-26 15:40:00,12.22,12.23,12.21,12.22,224400.0,9.0611,9.0685,9.0537,9.0611,224400.0
2014-03-26 15:45:00,12.22,12.22,12.19,12.19,219200.0,9.0611,9.0611,9.0388,9.0388,219200.0
2014-03-26 15:50:00,12.19,12.19,12.17,12.17,337600.0,9.0388,9.0388,9.024,9.024,337600.0
2014-03-26 15:55:00,12.17,12.18,12.16,12.16,494400.0,9.024,9.0314,9.0166,9.0166,494400.0
2014-03-27 09:30:00,12.16,12.24,12.13,12.13,117200.0,9.0166,9.0759,8.9944,8.9944,117200.0
2014-03-27 09:35:00,12.13,12.14,12.02,12.06,108400.0,8.9944,9.0018,8.9128,8.9425,108400.0
2014-03-27 09:40:00,12.06,12.09,12.04,12.04,61600.0,8.9425,8.9647,8.9276,8.9276,61600.0
2014-03-27 09:45:00,12.05,12.06,12.04,12.05,48800.0,8.935,8.9425,8.9276,8.935,48800.0
2014-03-27 09:50:00,12.04,12.07,12.03,12.06,129200.0,8.9276,8.9499,8.9202,8.9425,129200.0
2014-03-27 09:55:00,12.06,12.07,12.03,12.04,77200.0,8.9425,8.9499,8.9202,8.9276,77200.0
2014-03-27 10:00:00,12.03,12.03,11.99,12.01,228400.0,8.9202,8.9202,8.8906,8.9054,228400.0
2014-03-27 10:05:00,12.0,12.02,11.98,12.02,132800.0,8.898,8.9128,8.8831,8.9128,132800.0
2014-03-27 10:10:00,12.02,12.08,12.01,12.06,179200.0,8.9128,8.9573,8.9054,8.9425,179200.0
2014-03-27 10:15:00,12.07,12.12,12.07,12.12,38000.0,8.9499,8.9869,8.9499,8.9869,38000.0
2014-03-27 10:20:00,12.12,12.13,12.12,12.13,48000.0,8.9869,8.9944,8.9869,8.9944,48000.0
2014-03-27 10:25:00,12.13,12.14,12.09,12.1,37200.0,8.9944,9.0018,8.9647,8.9721,37200.0
2014-03-27 10:30:00,12.12,12.12,12.1,12.1,33200.0,8.9869,8.9869,8.9721,8.9721,33200.0
2014-03-27 10:35:00,12.09,12.11,12.08,12.08,20800.0,8.9647,8.9795,8.9573,8.9573,20800.0
2014-03-27 10:40:00,12.08,12.1,12.08,12.09,18000.0,8.9573,8.9721,8.9573,8.9647,18000.0
2014-03-27 10:45:00,12.08,12.1,12.08,12.09,50800.0,8.9573,8.9721,8.9573,8.9647,50800.0
2014-03-27 10:50:00,12.08,12.08,12.05,12.06,25200.0,8.9573,8.9573,8.935,8.9425,25200.0
2014-03-27 10:55:00,12.06,12.08,12.06,12.06,33600.0,8.9425,8.9573,8.9425,8.9425,33600.0
2014-03-27 11:00:00,12.07,12.07,12.04,12.04,27600.0,8.9499,8.9499,8.9276,8.9276,27600.0
2014-03-27 11:05:00,12.04,12.06,12.02,12.04,31200.0,8.9276,8.9425,8.9128,8.9276,31200.0
2014-03-27 11:10:00,12.03,12.03,11.99,12.01,83200.0,8.9202,8.9202,8.8906,8.9054,83200.0
2014-03-27 11:15:00,12.01,12.04,11.99,12.03,102400.0,8.9054,8.9276,8.8906,8.9202,102400.0
2014-03-27 11:20:00,12.03,12.05,12.03,12.05,63200.0,8.9202,8.935,8.9202,8.935,63200.0
2014-03-27 11:25:00,12.06,12.06,12.05,12.05,42400.0,8.9425,8.9425,8.935,8.935,42400.0
2014-03-27 11:30:00,12.05,12.06,12.02,12.03,74400.0,8.935,8.9425,8.9128,8.9202,74400.0
2014-03-27 11:35:00,12.03,12.04,12.02,12.03,34400.0,8.9202,8.9276,8.9128,8.9202,34400.0
2014-03-27 11:40:00,12.03,12.04,12.03,12.04,29600.0,8.9202,8.9276,8.9202,8.9276,29600.0
2014-03-27 11:45:00,12.04,12.05,12.03,12.04,35600.0,8.9276,8.935,8.9202,8.9276,35600.0
2014-03-27 11:50:00,12.04,12.05,12.03,12.04,32000.0,8.9276,8.935,8.9202,8.9276,32000.0
2014-03-27 11:55:00,12.04,12.06,12.04,12.06,28400.0,8.9276,8.9425,8.9276,8.9425,28400.0
2014-03-27 12:00:00,12.06,12.07,12.05,12.05,40000.0,8.9425,8.9499,8.935,8.935,40000.0
2014-03-27 12:05:00,12.05,12.06,12.04,12.05,33200.0,8.935,8.9425,8.9276,8.935,33200.0
2014-03-27 12:10:00,12.04,12.06,12.04,12.06,24000.0,8.9276,8.9425,8.9276,8.9425,24000.0
2014-03-27 12:15:00,12.06,12.07,12.05,12.06,32000.0,8.9425,8.9499,8.935,8.9425,32000.0
2014-03-27 12:20:00,12.06,12.08,12.06,12.07,31600.0,8.9425,8.9573,8.9425,8.9499,31600.0
2014-03-27 12:25:00,12.06,12.08,12.06,12.08,22800.0,8.9425,8.9573,8.9425,8.9573,22800.0
2014-03-27 12:30:00,12.09,12.09,12.06,12.06,80800.0,8.9647,8.9647,8.9425,8.9425,80800.0
2014-03-27 12:35:00,12.06,12.08,12.06,12.08,28000.0,8.9425,8.9573,8.9425,8.9573,28000.0
2014-03-27 12:40:00,12.08,12.08,12.06,12.07,29600.0,8.9573,8.9573,8.9425,8.9499,29600.0
2014-03-27 12:45:00,12.07,12.08,12.07,12.07,10800.0,8.9499,8.9573,8.9499,8.9499,10800.0
2014-03-27 12:50:00,12.07,12.07,12.05,12.06,28000.0,8.9499,8.9499,8.935,8.9425,28000.0
2014-03-27 12:55:00,12.06,12.08,12.04,12.08,59200.0,8.9425,8.9573,8.9276,8.9573,59200.0
2014-03-27 13:00:00,12.08,12.1,12.07,12.09,27600.0,8.9573,8.9721,8.9499,8.9647,27600.0
2014-03-27 13:05:00,12.09,12.11,12.09,12.1,25600.0,8.9647,8.9795,8.9647,8.9721,25600.0
2014-03-27 13:10:00,12.1,12.1,12.08,12.09,37600.0,8.9721,8.9721,8.9573,8.9647,37600.0
2014-03-27 13:15:00,12.09,12.09,12.08,12.09,22800.0,8.9647,8.9647,8.9573,8.9647,22800.0
2014-03-27 13:20:00,12.09,12.1,12.07,12.07,70400.0,8.9647,8.9721,8.9499,8.9499,70400.0
2014-03-27 13:25:00,12.07,12.08,12.07,12.08,172400.0,8.9499,8.9573,8.9499,8.9573,172400.0
2014-03-27 13:30:00,12.08,12.09,12.07,12.07,40400.0,8.9573,8.9647,8.9499,8.9499,40400.0
2014-03-27 13:35:00,12.07,12.08,12.07,12.08,13600.0,8.9499,8.9573,8.9499,8.9573,13600.0
2014-03-27 13:40:00,12.08,12.09,12.08,12.09,31600.0,8.9573,8.9647,8.9573,8.9647,31600.0
2014-03-27 13:45:00,12.08,12.08,12.06,12.07,38400.0,8.9573,8.9573,8.9425,8.9499,38400.0
2014-03-27 13:50:00,12.07,12.09,12.07,12.09,33200.0,8.9499,8.9647,8.9499,8.9647,33200.0
2014-03-27 13:55:00,12.09,12.09,12.07,12.09,51200.0,8.9647,8.9647,8.9499,8.9647,51200.0
2014-03-27 14:00:00,12.1,12.1,12.08,12.08,46800.0,8.9721,8.9721,8.9573,8.9573,46800.0
2014-03-27 14:05:00,12.08,12.09,12.08,12.08,94400.0,8.9573,8.9647,8.9573,8.9573,94400.0
2014-03-27 14:10:00,12.08,12.09,12.07,12.09,49200.0,8.9573,8.9647,8.9499,8.9647,49200.0
2014-03-27 14:15:00,12.09,12.09,12.07,12.08,53600.0,8.9647,8.9647,8.9499,8.9573,53600.0
2014-03-27 14:20:00,12.08,12.09,12.07,12.09,54000.0,8.9573,8.9647,8.9499,8.9647,54000.0
2014-03-27 14:25:00,12.09,12.1,12.08,12.09,51600.0,8.9647,8.9721,8.9573,8.9647,51600.0
2014-03-27 14:30:00,12.09,12.11,12.09,12.1,76000.0,8.9647,8.9795,8.9647,8.9721,76000.0
2014-03-27 14:35:00,12.1,12.11,12.09,12.09,44000.0,8.9721,8.9795,8.9647,8.9647,44000.0
2014-03-27 14:40:00,12.09,12.11,12.09,12.11,42000.0,8.9647,8.9795,8.9647,8.9795,42000.0
2014-03-27 14:45:00,12.11,12.12,12.1,12.11,29600.0,8.9795,8.9869,8.9721,8.9795,29600.0
2014-03-27 14:50:00,12.11,12.11,12.07,12.08,45200.0,8.9795,8.9795,8.9499,8.9573,45200.0
2014-03-27 14:55:00,12.07,12.09,12.07,12.07,60400.0,8.9499,8.9647,8.9499,8.9499,60400.0
2014-03-27 15:00:00,12.07,12.07,12.05,12.07,40000.0,8.9499,8.9499,8.935,8.9499,40000.0
2014-03-27 15:05:00,12.07,12.07,12.04,12.06,103600.0,8.9499,8.9499,8.9276,8.9425,103600.0
2014-03-27 15:10:00,12.05,12.06,12.05,12.05,54000.0,8.935,8.9425,8.935,8.935,54000.0
2014-03-27 15:15:00,12.06,12.07,12.05,12.06,76400.0,8.9425,8.9499,8.935,8.9425,76400.0
2014-03-27 15:20:00,12.06,12.06,12.05,12.06,75600.0,8.9425,8.9425,8.935,8.9425,75600.0
2014-03-27 15:25:00,12.06,12.08,12.06,12.07,200400.0,8.9425,8.9573,8.9425,8.9499,200400.0
2014-03-27 15:30:00,12.07,12.07,12.06,12.06,121200.0,8.9499,8.9499,8.9425,8.9425,121200.0
2014-03-27 15:35:00,12.06,12.07,12.05,12.06,154800.0,8.9425,8.9499,8.935,8.9425,154800.0
2014-03-27 15:40:00,12.06,12.09,12.06,12.08,328800.0,8.9425,8.9647,8.9425,8.9573,328800.0
2014-03-27 15:45:00,12.08,12.08,12.07,12.08,128000.0,8.9573,8.9573,8.9499,8.9573,128000.0
2014-03-27 15:50:00,12.08,12.1,12.08,12.1,484000.0,8.9573,8.9721,8.9573,8.9721,484000.0
2014-03-27 15:55:00,12.09,12.11,12.09,12.1,672000.0,8.9647,8.9795,8.9647,8.9721,672000.0
2014-03-28 09:30:00,12.15,12.19,12.06,12.19,279200.0,9.0092,9.0388,8.9425,9.0388,279200.0
2014-03-28 09:35:00,12.19,12.25,12.19,12.25,78000.0,9.0388,9.0833,9.0388,9.0833,78000.0
2014-03-28 09:40:00,12.25,12.27,12.24,12.26,78000.0,9.0833,9.0982,9.0759,9.0908,78000.0
2014-03-28 09:45:00,12.26,12.27,12.25,12.25,51600.0,9.0908,9.0982,9.0833,9.0833,51600.0
2014-03-28 09:50:00,12.25,12.26,12.22,12.22,38400.0,9.0833,9.0908,9.0611,9.0611,38400.0
2014-03-28 09:55:00,12.23,12.28,12.23,12.27,199200.0,9.0685,9.1056,9.0685,9.0982,199200.0
2014-03-28 10:00:00,12.27,12.32,12.27,12.31,70400.0,9.0982,9.1352,9.0982,9.1278,70400.0
2014-03-28 10:05:00,12.31,12.31,12.28,12.29,24400.0,9.1278,9.1278,9.1056,9.113,24400.0
2014-03-28 10:10:00,12.3,12.31,12.3,12.31,26400.0,9.1204,9.1278,9.1204,9.1278,26400.0
2014-03-28 10:15:00,12.31,12.31,12.29,12.29,25600.0,9.1278,9.1278,9.113,9.113,25600.0
2014-03-28 10:20:00,12.29,12.31,12.29,12.31,109600.0,9.113,9.1278,9.113,9.1278,109600.0
2014-03-28 10:25:00,12.31,12.32,12.3,12.31,48000.0,9.1278,9.1352,9.1204,9.1278,48000.0
2014-03-28 10:30:00,12.31,12.33,12.31,12.31,61600.0,9.1278,9.1427,9.1278,9.1278,61600.0
2014-03-28 10:35:00,12.31,12.32,12.31,12.31,66800.0,9.1278,9.1352,9.1278,9.1278,66800.0
2014-03-28 10:40:00,12.3,12.31,12.3,12.31,84800.0,9.1204,9.1278,9.1204,9.1278,84800.0
2014-03-28 10:45:00,12.31,12.35,12.31,12.34,41200.0,9.1278,9.1575,9.1278,9.1501,41200.0
2014-03-28 10:50:00,12.35,12.37,12.34,12.36,35600.0,9.1575,9.1723,9.1501,9.1649,35600.0
2014-03-28 10:55:00,12.36,12.37,12.35,12.35,25600.0,9.1649,9.1723,9.1575,9.1575,25600.0
2014-03-28 11:00:00,12.35,12.35,12.34,12.35,31200.0,9.1575,9.1575,9.1501,9.1575,31200.0
2014-03-28 11:05:00,12.35,12.35,12.33,12.33,24000.0,9.1575,9.1575,9.1427,9.1427,24000.0
2014-03-28 11:10:00,12.33,12.33,12.32,12.32,19600.0,9.1427,9.1427,9.1352,9.1352,19600.0
2014-03-28 11:15:00,12.32,12.32,12.31,12.32,19200.0,9.1352,9.1352,9.1278,9.1352,19200.0
2014-03-28 11:20:00,12.33,12.33,12.31,12.33,42400.0,9.1427,9.1427,9.1278,9.1427,42400.0
2014-03-28 11:25:00,12.33,12.34,12.33,12.33,18400.0,9.1427,9.1501,9.1427,9.1427,18400.0
2014-03-28 11:30:00,12.33,12.33,12.31,12.32,46400.0,9.1427,9.1427,9.1278,9.1352,46400.0
2014-03-28 11:35:00,12.32,12.32,12.31,12.31,26800.0,9.1352,9.1352,9.1278,9.1278,26800.0
2014-03-28 11:40:00,12.31,12.31,12.3,12.3,23600.0,9.1278,9.1278,9.1204,9.1204,23600.0
2014-03-28 11:45:00,12.3,12.3,12.27,12.28,32800.0,9.1204,9.1204,9.0982,9.1056,32800.0
2014-03-28 11:50:00,12.28,12.3,12.28,12.3,16000.0,9.1056,9.1204,9.1056,9.1204,16000.0
2014-03-28 11:55:00,12.29,12.3,12.29,12.29,24400.0,9.113,9.1204,9.113,9.113,24400.0
2014-03-28 12:00:00,12.29,12.3,12.29,12.3,18800.0,9.113,9.1204,9.113,9.1204,18800.0
2014-03-28 12:05:00,12.3,12.32,12.3,12.31,34800.0,9.1204,9.1352,9.1204,9.1278,34800.0
2014-03-28 12:10:00,12.32,12.32,12.31,12.31,20400.0,9.1352,9.1352,9.1278,9.1278,20400.0
2014-03-28 12:15:00,12.32,12.34,12.32,12.34,20000.0,9.1352,9.1501,9.1352,9.1501,20000.0
2014-03-28 12:20:00,12.33,12.34,12.33,12.34,20800.0,9.1427,9.1501,9.1427,9.1501,20800.0
2014-03-28 12:25:00,12.34,12.34,12.31,12.32,17200.0,9.1501,9.1501,9.1278,9.1352,17200.0
2014-03-28 12:30:00,12.31,12.32,12.31,12.32,22400.0,9.1278,9.1352,9.1278,9.1352,22400.0
2014-03-28 12:35:00,12.32,12.33,12.3,12.31,22800.0,9.1352,9.1427,9.1204,9.1278,22800.0
2014-03-28 12:40:00,12.31,12.31,12.31,12.31,15200.0,9.1278,9.1278,9.1278,9.1278,15200.0
2014-03-28 12:45:00,12.31,12.31,12.3,12.31,28000.0,9.1278,9.1278,9.1204,9.1278,28000.0
2014-03-28 12:50:00,12.31,12.32,12.31,12.31,68400.0,9.1278,9.1352,9.1278,9.1278,68400.0
2014-03-28 12:55:00,12.31,12.32,12.31,12.31,16800.0,9.1278,9.1352,9.1278,9.1278,16800.0
2014-03-28 13:00:00,12.32,12.32,12.3,12.3,59600.0,9.1352,9.1352,9.1204,9.1204,59600.0
2014-03-28 13:05:00,12.3,12.3,12.28,12.29,95600.0,9.1204,9.1204,9.1056,9.113,95600.0
2014-03-28 13:10:00,12.29,12.29,12.29,12.29,140400.0,9.113,9.113,9.113,9.113,140400.0
2014-03-28 13:15:00,12.29,12.29,12.27,12.27,23600.0,9.113,9.113,9.0982,9.0982,23600.0
2014-03-28 13:20:00,12.28,12.29,12.28,12.29,33200.0,9.1056,9.113,9.1056,9.113,33200.0
2014-03-28 13:25:00,12.29,12.29,12.28,12.29,33600.0,9.113,9.113,9.1056,9.113,33600.0
2014-03-28 13:30:00,12.29,12.29,12.27,12.28,44000.0,9.113,9.113,9.0982,9.1056,44000.0
2014-03-28 13:35:00,12.28,12.3,12.28,12.3,32000.0,9.1056,9.1204,9.1056,9.1204,32000.0
2014-03-28 13:40:00,12.3,12.3,12.29,12.29,10000.0,9.1204,9.1204,9.113,9.113,10000.0
2014-03-28 13:45:00,12.29,12.3,12.29,12.3,27600.0,9.113,9.1204,9.113,9.1204,27600.0
2014-03-28 13:50:00,12.3,12.3,12.3,12.3,20400.0,9.1204,9.1204,9.1204,9.1204,20400.0
2014-03-28 13:55:00,12.3,12.3,12.29,12.3,32800.0,9.1204,9.1204,9.113,9.1204,32800.0
2014-03-28 14:00:00,12.3,12.31,12.3,12.3,34800.0,9.1204,9.1278,9.1204,9.1204,34800.0
2014-03-28 14:05:00,12.3,12.3,12.29,12.29,72400.0,9.1204,9.1204,9.113,9.113,72400.0
2014-03-28 14:10:00,12.29,12.29,12.27,12.27,94800.0,9.113,9.113,9.0982,9.0982,94800.0
2014-03-28 14:15:00,12.27,12.27,12.26,12.27,104000.0,9.0982,9.0982,9.0908,9.0982,104000.0
2014-03-28 14:20:00,12.27,12.28,12.26,12.27,921200.0,9.0982,9.1056,9.0908,9.0982,921200.0
2014-03-28 14:25:00,12.27,12.27,12.26,12.26,60400.0,9.0982,9.0982,9.0908,9.0908,60400.0
2014-03-28 14:30:00,12.26,12.26,12.24,12.26,34800.0,9.0908,9.0908,9.0759,9.0908,34800.0
2014-03-28 14:35:00,12.26,12.26,12.24,12.24,34000.0,9.0908,9.0908,9.0759,9.0759,34000.0
2014-03-28 14:40:00,12.24,12.25,12.23,12.24,46400.0,9.0759,9.0833,9.0685,9.0759,46400.0
2014-03-28 14:45:00,12.24,12.25,12.23,12.24,48000.0,9.0759,9.0833,9.0685,9.0759,48000.0
2014-03-28 14:50:00,12.24,12.27,12.24,12.27,40800.0,9.0759,9.0982,9.0759,9.0982,40800.0
2014-03-28 14:55:00,12.27,12.27,12.26,12.27,47200.0,9.0982,9.0982,9.0908,9.0982,47200.0
2014-03-28 15:00:00,12.27,12.28,12.26,12.26,36400.0,9.0982,9.1056,9.0908,9.0908,36400.0
2014-03-28 15:05:00,12.26,12.26,12.24,12.24,26400.0,9.0908,9.0908,9.0759,9.0759,26400.0
2014-03-28 15:10:00,12.25,12.25,12.23,12.23,32400.0,9.0833,9.0833,9.0685,9.0685,32400.0
2014-03-28 15:15:00,12.23,12.26,12.23,12.26,52400.0,9.0685,9.0908,9.0685,9.0908,52400.0
2014-03-28 15:20:00,12.26,12.26,12.24,12.25,67200.0,9.0908,9.0908,9.0759,9.0833,67200.0
2014-03-28 15:25:00,12.25,12.25,12.24,12.24,28800.0,9.0833,9.0833,9.0759,9.0759,28800.0
2014-03-28 15:30:00,12.24,12.26,12.24,12.25,70000.0,9.0759,9.0908,9.0759,9.0833,70000.0
2014-03-28 15:35:00,12.25,12.25,12.24,12.24,58800.0,9.0833,9.0833,9.0759,9.0759,58800.0
2014-03-28 15:40:00,12.24,12.24,12.23,12.24,66400.0,9.0759,9.0759,9.0685,9.0759,66400.0
2014-03-28 15:45:00,12.24,12.24,12.22,12.23,110400.0,9.0759,9.0759,9.0611,9.0685,110400.0
2014-03-28 15:50:00,12.24,12.24,12.23,12.24,126800.0,9.0759,9.0759,9.0685,9.0759,126800.0
2014-03-28 15:55:00,12.24,12.25,12.23,12.24,218400.0,9.0759,9.0833,9.0685,9.0759,218400.0
2014-03-31 09:30:00,12.29,12.35,12.27,12.33,94800.0,9.113,9.1575,9.0982,9.1427,94800.0
2014-03-31 09:35:00,12.31,12.35,12.28,12.35,45600.0,9.1278,9.1575,9.1056,9.1575,45600.0
2014-03-31 09:40:00,12.36,12.38,12.33,12.38,26400.0,9.1649,9.1797,9.1427,9.1797,26400.0
2014-03-31 09:45:00,12.38,12.38,12.32,12.34,19600.0,9.1797,9.1797,9.1352,9.1501,19600.0
2014-03-31 09:50:00,12.32,12.33,12.29,12.33,155200.0,9.1352,9.1427,9.113,9.1427,155200.0
2014-03-31 09:55:00,12.33,12.35,12.3,12.32,117200.0,9.1427,9.1575,9.1204,9.1352,117200.0
2014-03-31 10:00:00,12.31,12.34,12.3,12.31,37200.0,9.1278,9.1501,9.1204,9.1278,37200.0
2014-03-31 10:05:00,12.32,12.32,12.28,12.28,25600.0,9.1352,9.1352,9.1056,9.1056,25600.0
2014-03-31 10:10:00,12.28,12.32,12.28,12.29,32400.0,9.1056,9.1352,9.1056,9.113,32400.0
2014-03-31 10:15:00,12.29,12.31,12.28,12.28,28000.0,9.113,9.1278,9.1056,9.1056,28000.0
2014-03-31 10:20:00,12.28,12.3,12.27,12.27,33200.0,9.1056,9.1204,9.0982,9.0982,33200.0
2014-03-31 10:25:00,12.27,12.29,12.27,12.28,49600.0,9.0982,9.113,9.0982,9.1056,49600.0
2014-03-31 10:30:00,12.27,12.32,12.27,12.31,66000.0,9.0982,9.1352,9.0982,9.1278,66000.0
2014-03-31 10:35:00,12.32,12.32,12.29,12.29,23200.0,9.1352,9.1352,9.113,9.113,23200.0
2014-03-31 10:40:00,12.29,12.33,12.29,12.31,17600.0,9.113,9.1427,9.113,9.1278,17600.0
2014-03-31 10:45:00,12.31,12.33,12.31,12.31,140400.0,9.1278,9.1427,9.1278,9.1278,140400.0
2014-03-31 10:50:00,12.31,12.32,12.3,12.31,18000.0,9.1278,9.1352,9.1204,9.1278,18000.0
2014-03-31 10:55:00,12.31,12.31,12.28,12.28,78400.0,9.1278,9.1278,9.1056,9.1056,78400.0
2014-03-31 11:00:00,12.27,12.29,12.27,12.27,35200.0,9.0982,9.113,9.0982,9.0982,35200.0
2014-03-31 11:05:00,12.28,12.28,12.26,12.27,19200.0,9.1056,9.1056,9.0908,9.0982,19200.0
2014-03-31 11:10:00,12.28,12.28,12.27,12.28,6000.0,9.1056,9.1056,9.0982,9.1056,6000.0
2014-03-31 11:15:00,12.27,12.29,12.27,12.28,11600.0,9.0982,9.113,9.0982,9.1056,11600.0
2014-03-31 11:20:00,12.28,12.28,12.25,12.26,18400.0,9.1056,9.1056,9.0833,9.0908,18400.0
2014-03-31 11:25:00,12.25,12.26,12.25,12.26,14400.0,9.0833,9.0908,9.0833,9.0908,14400.0
2014-03-31 11:30:00,12.26,12.27,12.25,12.25,28400.0,9.0908,9.0982,9.0833,9.0833,28400.0
2014-03-31 11:35:00,12.25,12.25,12.24,12.24,25200.0,9.0833,9.0833,9.0759,9.0759,25200.0
2014-03-31 11:40:00,12.23,12.25,12.23,12.25,12000.0,9.0685,9.0833,9.0685,9.0833,12000.0
2014-03-31 11:45:00,12.25,12.26,12.24,12.26,90800.0,9.0833,9.0908,9.0759,9.0908,90800.0
2014-03-31 11:50:00,12.25,12.26,12.23,12.23,20400.0,9.0833,9.0908,9.0685,9.0685,20400.0
2014-03-31 11:55:00,12.24,12.25,12.23,12.24,100000.0,9.0759,9.0833,9.0685,9.0759,100000.0
2014-03-31 12:00:00,12.23,12.25,12.23,12.25,82400.0,9.0685,9.0833,9.0685,9.0833,82400.0
2014-03-31 12:05:00,12.25,12.29,12.25,12.29,32000.0,9.0833,9.113,9.0833,9.113,32000.0
2014-03-31 12:10:00,12.3,12.31,12.3,12.31,34800.0,9.1204,9.1278,9.1204,9.1278,34800.0
2014-03-31 12:15:00,12.31,12.33,12.31,12.33,32000.0,9.1278,9.1427,9.1278,9.1427,32000.0
2014-03-31 12:20:00,12.33,12.34,12.33,12.33,13600.0,9.1427,9.1501,9.1427,9.1427,13600.0
2014-03-31 12:25:00,12.32,12.32,12.31,12.32,19200.0,9.1352,9.1352,9.1278,9.1352,19200.0
2014-03-31 12:30:00,12.33,12.33,12.31,12.32,8000.0,9.1427,9.1427,9.1278,9.1352,8000.0
2014-03-31 12:35:00,12.32,12.33,12.31,12.32,38800.0,9.1352,9.1427,9.1278,9.1352,38800.0
2014-03-31 12:40:00,12.31,12.32,12.31,12.31,44400.0,9.1278,9.1352,9.1278,9.1278,44400.0
2014-03-31 12:45:00,12.31,12.31,12.29,12.3,21200.0,9.1278,9.1278,9.113,9.1204,21200.0
2014-03-31 12:50:00,12.3,12.31,12.3,12.31,12400.0,9.1204,9.1278,9.1204,9.1278,12400.0
2014-03-31 12:55:00,12.31,12.32,12.31,12.32,18400.0,9.1278,9.1352,9.1278,9.1352,18400.0
2014-03-31 13:00:00,12.32,12.32,12.29,12.29,34400.0,9.1352,9.1352,9.113,9.113,34400.0
2014-03-31 13:05:00,12.3,12.31,12.3,12.3,12400.0,9.1204,9.1278,9.1204,9.1204,12400.0
2014-03-31 13:10:00,12.3,12.31,12.3,12.3,22400.0,9.1204,9.1278,9.1204,9.1204,22400.0
2014-03-31 13:15:00,12.29,12.3,12.29,12.29,38000.0,9.113,9.1204,9.113,9.113,38000.0
2014-03-31 13:20:00,12.29,12.31,12.29,12.3,44000.0,9.113,9.1278,9.113,9.1204,44000.0
2014-03-31 13:25:00,12.3,12.32,12.3,12.32,22400.0,9.1204,9.1352,9.1204,9.1352,22400.0
2014-03-31 13:30:00,12.32,12.32,12.31,12.31,28400.0,9.1352,9.1352,9.1278,9.1278,28400.0
2014-03-31 13:35:00,12.31,12.31,12.31,12.31,25200.0,9.1278,9.1278,9.1278,9.1278,25200.0
2014-03-31 13:40:00,12.31,12.32,12.31,12.32,13600.0,9.1278,9.1352,9.1278,9.1352,13600.0
2014-03-31 13:45:00,12.32,12.32,12.3,12.3,19200.0,9.1352,9.1352,9.1204,9.1204,19200.0
2014-03-31 13:50:00,12.3,12.3,12.28,12.29,60800.0,9.1204,9.1204,9.1056,9.113,60800.0
2014-03-31 13:55:00,12.28,12.29,12.26,12.26,35200.0,9.1056,9.113,9.0908,9.0908,35200.0
2014-03-31 14:00:00,12.26,12.27,12.26,12.26,20000.0,9.0908,9.0982,9.0908,9.0908,20000.0
2014-03-31 14:05:00,12.26,12.29,12.26,12.29,55200.0,9.0908,9.113,9.0908,9.113,55200.0
2014-03-31 14:10:00,12.29,12.29,12.28,12.28,20000.0,9.113,9.113,9.1056,9.1056,20000.0
2014-03-31 14:15:00,12.28,12.29,12.28,12.28,54000.0,9.1056,9.113,9.1056,9.1056,54000.0
2014-03-31 14:20:00,12.28,12.28,12.27,12.28,30000.0,9.1056,9.1056,9.0982,9.1056,30000.0
2014-03-31 14:25:00,12.28,12.29,12.27,12.29,47600.0,9.1056,9.113,9.0982,9.113,47600.0
2014-03-31 14:30:00,12.29,12.29,12.29,12.29,17600.0,9.113,9.113,9.113,9.113,17600.0
2014-03-31 14:35:00,12.29,12.32,12.29,12.32,50400.0,9.113,9.1352,9.113,9.1352,50400.0
2014-03-31 14:40:00,12.32,12.32,12.31,12.31,27600.0,9.1352,9.1352,9.1278,9.1278,27600.0
2014-03-31 14:45:00,12.31,12.32,12.31,12.32,32800.0,9.1278,9.1352,9.1278,9.1352,32800.0
2014-03-31 14:50:00,12.31,12.33,12.31,12.32,36800.0,9.1278,9.1427,9.1278,9.1352,36800.0
2014-03-31 14:55:00,12.33,12.33,12.31,12.31,38400.0,9.1427,9.1427,9.1278,9.1278,38400.0
2014-03-31 15:00:00,12.31,12.31,12.3,12.31,52400.0,9.1278,9.1278,9.1204,9.1278,52400.0
2014-03-31 15:05:00,12.31,12.31,12.3,12.3,68800.0,9.1278,9.1278,9.1204,9.1204,68800.0
2014-03-31 15:10:00,12.3,12.3,12.29,12.29,32400.0,9.1204,9.1204,9.113,9.113,32400.0
2014-03-31 15:15:00,12.29,12.31,12.29,12.31,60000.0,9.113,9.1278,9.113,9.1278,60000.0
2014-03-31 15:20:00,12.31,12.32,12.31,12.31,37600.0,9.1278,9.1352,9.1278,9.1278,37600.0
2014-03-31 15:25:00,12.31,12.33,12.31,12.31,122000.0,9.1278,9.1427,9.1278,9.1278,122000.0
2014-03-31 15:30:00,12.31,12.31,12.3,12.31,90000.0,9.1278,9.1278,9.1204,9.1278,90000.0
2014-03-31 15:35:00,12.31,12.31,12.3,12.3,64800.0,9.1278,9.1278,9.1204,9.1204,64800.0
2014-03-31 15:40:00,12.3,12.31,12.3,12.3,67200.0,9.1204,9.1278,9.1204,9.1204,67200.0
2014-03-31 15:45:00,12.3,12.3,12.29,12.3,118800.0,9.1204,9.1204,9.113,9.1204,118800.0
2014-03-31 15:50:00,12.3,12.32,12.3,12.32,340800.0,9.1204,9.1352,9.1204,9.1352,340800.0
2014-03-31 15:55:00,12.32,12.34,12.31,12.33,608800.0,9.1352,9.1501,9.1278,9.1427,608800.0
2014-04-01 09:30:00,12.41,12.45,12.32,12.44,359200.0,9.202,9.2316,9.1352,9.2242,359200.0
2014-04-01 09:35:00,12.45,12.47,12.4,12.43,132400.0,9.2316,9.2465,9.1946,9.2168,132400.0
2014-04-01 09:40:00,12.43,12.46,12.42,12.45,151200.0,9.2168,9.2391,9.2094,9.2316,151200.0
2014-04-01 09:45:00,12.45,12.52,12.45,12.52,168400.0,9.2316,9.2835,9.2316,9.2835,168400.0
2014-04-01 09:50:00,12.52,12.54,12.49,12.54,176400.0,9.2835,9.2984,9.2613,9.2984,176400.0
2014-04-01 09:55:00,12.54,12.58,12.54,12.55,197200.0,9.2984,9.328,9.2984,9.3058,197200.0
2014-04-01 10:00:00,12.55,12.56,12.52,12.56,162800.0,9.3058,9.3132,9.2835,9.3132,162800.0
2014-04-01 10:05:00,12.55,12.6,12.55,12.6,149600.0,9.3058,9.3429,9.3058,9.3429,149600.0
2014-04-01 10:10:00,12.6,12.61,12.56,12.56,125200.0,9.3429,9.3503,9.3132,9.3132,125200.0
2014-04-01 10:15:00,12.56,12.58,12.56,12.57,72800.0,9.3132,9.328,9.3132,9.3206,72800.0
2014-04-01 10:20:00,12.57,12.57,12.55,12.55,79200.0,9.3206,9.3206,9.3058,9.3058,79200.0
2014-04-01 10:25:00,12.55,12.55,12.54,12.54,69200.0,9.3058,9.3058,9.2984,9.2984,69200.0
2014-04-01 10:30:00,12.54,12.56,12.54,12.55,98800.0,9.2984,9.3132,9.2984,9.3058,98800.0
2014-04-01 10:35:00,12.55,12.55,12.52,12.52,58000.0,9.3058,9.3058,9.2835,9.2835,58000.0
2014-04-01 10:40:00,12.52,12.52,12.49,12.49,70000.0,9.2835,9.2835,9.2613,9.2613,70000.0
2014-04-01 10:45:00,12.49,12.5,12.47,12.47,46400.0,9.2613,9.2687,9.2465,9.2465,46400.0
2014-04-01 10:50:00,12.46,12.46,12.43,12.43,76800.0,9.2391,9.2391,9.2168,9.2168,76800.0
2014-04-01 10:55:00,12.43,12.45,12.43,12.45,102400.0,9.2168,9.2316,9.2168,9.2316,102400.0
2014-04-01 11:00:00,12.45,12.46,12.44,12.46,73200.0,9.2316,9.2391,9.2242,9.2391,73200.0
2014-04-01 11:05:00,12.46,12.47,12.45,12.47,26800.0,9.2391,9.2465,9.2316,9.2465,26800.0
2014-04-01 11:10:00,12.47,12.51,12.46,12.51,89200.0,9.2465,9.2761,9.2391,9.2761,89200.0
2014-04-01 11:15:00,12.5,12.51,12.49,12.49,159200.0,9.2687,9.2761,9.2613,9.2613,159200.0
2014-04-01 11:20:00,12.49,12.49,12.47,12.47,29600.0,9.2613,9.2613,9.2465,9.2465,29600.0
2014-04-01 11:25:00,12.47,12.49,12.46,12.49,32800.0,9.2465,9.2613,9.2391,9.2613,32800.0
2014-04-01 11:30:00,12.49,12.49,12.47,12.47,32000.0,9.2613,9.2613,9.2465,9.2465,32000.0
2014-04-01 11:35:00,12.47,12.5,12.47,12.49,45600.0,9.2465,9.2687,9.2465,9.2613,45600.0
2014-04-01 11:40:00,12.49,12.49,12.48,12.49,23200.0,9.2613,9.2613,9.2539,9.2613,23200.0
2014-04-01 11:45:00,12.49,12.49,12.47,12.49,222000.0,9.2613,9.2613,9.2465,9.2613,222000.0
2014-04-01 11:50:00,12.49,12.5,12.49,12.49,27600.0,9.2613,9.2687,9.2613,9.2613,27600.0
2014-04-01 11:55:00,12.49,12.49,12.48,12.48,26400.0,9.2613,9.2613,9.2539,9.2539,26400.0
2014-04-01 12:00:00,12.47,12.47,12.45,12.45,35600.0,9.2465,9.2465,9.2316,9.2316,35600.0
2014-04-01 12:05:00,12.45,12.45,12.44,12.44,62800.0,9.2316,9.2316,9.2242,9.2242,62800.0
2014-04-01 12:10:00,12.44,12.44,12.42,12.42,66800.0,9.2242,9.2242,9.2094,9.2094,66800.0
2014-04-01 12:15:00,12.42,12.43,12.4,12.43,47200.0,9.2094,9.2168,9.1946,9.2168,47200.0
2014-04-01 12:20:00,12.43,12.44,12.42,12.43,28000.0,9.2168,9.2242,9.2094,9.2168,28000.0
2014-04-01 12:25:00,12.43,12.45,12.43,12.44,17200.0,9.2168,9.2316,9.2168,9.2242,17200.0
2014-04-01 12:30:00,12.44,12.45,12.42,12.42,18800.0,9.2242,9.2316,9.2094,9.2094,18800.0
2014-04-01 12:35:00,12.42,12.43,12.41,12.43,21200.0,9.2094,9.2168,9.202,9.2168,21200.0
2014-04-01 12:40:00,12.43,12.44,12.43,12.44,22400.0,9.2168,9.2242,9.2168,9.2242,22400.0
2014-04-01 12:45:00,12.44,12.44,12.43,12.43,17200.0,9.2242,9.2242,9.2168,9.2168,17200.0
2014-04-01 12:50:00,12.43,12.43,12.42,12.43,15600.0,9.2168,9.2168,9.2094,9.2168,15600.0
2014-04-01 12:55:00,12.43,12.44,12.43,12.43,22800.0,9.2168,9.2242,9.2168,9.2168,22800.0
2014-04-01 13:00:00,12.42,12.43,12.42,12.43,33600.0,9.2094,9.2168,9.2094,9.2168,33600.0
2014-04-01 13:05:00,12.43,12.43,12.4,12.4,37600.0,9.2168,9.2168,9.1946,9.1946,37600.0
2014-04-01 13:10:00,12.41,12.42,12.41,12.42,29200.0,9.202,9.2094,9.202,9.2094,29200.0
2014-04-01 13:15:00,12.42,12.44,12.42,12.44,61200.0,9.2094,9.2242,9.2094,9.2242,61200.0
2014-04-01 13:20:00,12.44,12.44,12.42,12.43,16800.0,9.2242,9.2242,9.2094,9.2168,16800.0
2014-04-01 13:25:00,12.43,12.44,12.42,12.44,21200.0,9.2168,9.2242,9.2094,9.2242,21200.0
2014-04-01 13:30:00,12.43,12.44,12.42,12.42,24800.0,9.2168,9.2242,9.2094,9.2094,24800.0
2014-04-01 13:35:00,12.42,12.42,12.41,12.42,16800.0,9.2094,9.2094,9.202,9.2094,16800.0
2014-04-01 13:40:00,12.42,12.42,12.41,12.42,20400.0,9.2094,9.2094,9.202,9.2094,20400.0
2014-04-01 13:45:00,12.42,12.44,12.42,12.44,32000.0,9.2094,9.2242,9.2094,9.2242,32000.0
2014-04-01 13:50:00,12.43,12.44,12.42,12.44,70400.0,9.2168,9.2242,9.2094,9.2242,70400.0
2014-04-01 13:55:00,12.44,12.44,12.42,12.43,27600.0,9.2242,9.2242,9.2094,9.2168,27600.0
2014-04-01 14:00:00,12.43,12.44,12.42,12.44,21200.0,9.2168,9.2242,9.2094,9.2242,21200.0
2014-04-01 14:05:00,12.44,12.45,12.43,12.43,44400.0,9.2242,9.2316,9.2168,9.2168,44400.0
2014-04-01 14:10:00,12.43,12.45,12.43,12.43,51600.0,9.2168,9.2316,9.2168,9.2168,51600.0
2014-04-01 14:15:00,12.43,12.45,12.42,12.44,110000.0,9.2168,9.2316,9.2094,9.2242,110000.0
2014-04-01 14:20:00,12.44,12.45,12.43,12.45,35200.0,9.2242,9.2316,9.2168,9.2316,35200.0
2014-04-01 14:25:00,12.45,12.46,12.44,12.45,102400.0,9.2316,9.2391,9.2242,9.2316,102400.0
2014-04-01 14:30:00,12.45,12.46,12.44,12.44,98000.0,9.2316,9.2391,9.2242,9.2242,98000.0
2014-04-01 14:35:00,12.44,12.46,12.43,12.46,125200.0,9.2242,9.2391,9.2168,9.2391,125200.0
2014-04-01 14:40:00,12.46,12.46,12.45,12.46,37600.0,9.2391,9.2391,9.2316,9.2391,37600.0
2014-04-01 14:45:00,12.46,12.48,12.46,12.48,66800.0,9.2391,9.2539,9.2391,9.2539,66800.0
2014-04-01 14:50:00,12.48,12.49,12.48,12.48,46400.0,9.2539,9.2613,9.2539,9.2539,46400.0
2014-04-01 14:55:00,12.48,12.48,12.47,12.48,40400.0,9.2539,9.2539,9.2465,9.2539,40400.0
2014-04-01 15:00:00,12.47,12.47,12.45,12.46,46800.0,9.2465,9.2465,9.2316,9.2391,46800.0
2014-04-01 15:05:00,12.46,12.46,12.45,12.45,49600.0,9.2391,9.2391,9.2316,9.2316,49600.0
2014-04-01 15:10:00,12.45,12.45,12.44,12.44,58000.0,9.2316,9.2316,9.2242,9.2242,58000.0
2014-04-01 15:15:00,12.44,12.45,12.44,12.44,94400.0,9.2242,9.2316,9.2242,9.2242,94400.0
2014-04-01 15:20:00,12.44,12.46,12.43,12.45,304400.0,9.2242,9.2391,9.2168,9.2316,304400.0
2014-04-01 15:25:00,12.45,12.48,12.44,12.48,360800.0,9.2316,9.2539,9.2242,9.2539,360800.0
2014-04-01 15:30:00,12.48,12.48,12.46,12.47,116400.0,9.2539,9.2539,9.2391,9.2465,116400.0
2014-04-01 15:35:00,12.46,12.47,12.46,12.47,74000.0,9.2391,9.2465,9.2391,9.2465,74000.0
2014-04-01 15:40:00,12.47,12.47,12.46,12.47,116800.0,9.2465,9.2465,9.2391,9.2465,116800.0
2014-04-01 15:45:00,12.47,12.5,12.47,12.5,168800.0,9.2465,9.2687,9.2465,9.2687,168800.0
2014-04-01 15:50:00,12.5,12.51,12.49,12.49,470800.0,9.2687,9.2761,9.2613,9.2613,470800.0
2014-04-01 15:55:00,12.49,12.49,12.45,12.46,1277600.0,9.2613,9.2613,9.2316,9.2391,1277600.0
2014-04-02 09:30:00,12.47,12.55,12.47,12.48,116800.0,9.2465,9.3058,9.2465,9.2539,116800.0
2014-04-02 09:35:00,12.49,12.49,12.46,12.49,61600.0,9.2613,9.2613,9.2391,9.2613,61600.0
2014-04-02 09:40:00,12.49,12.53,12.49,12.51,37200.0,9.2613,9.291,9.2613,9.2761,37200.0
2014-04-02 09:45:00,12.51,12.56,12.51,12.56,142000.0,9.2761,9.3132,9.2761,9.3132,142000.0
2014-04-02 09:50:00,12.55,12.6,12.55,12.59,117200.0,9.3058,9.3429,9.3058,9.3354,117200.0
2014-04-02 09:55:00,12.59,12.6,12.57,12.59,138400.0,9.3354,9.3429,9.3206,9.3354,138400.0
2014-04-02 10:00:00,12.59,12.62,12.56,12.62,64800.0,9.3354,9.3577,9.3132,9.3577,64800.0
2014-04-02 10:05:00,12.62,12.62,12.61,12.62,57200.0,9.3577,9.3577,9.3503,9.3577,57200.0
2014-04-02 10:10:00,12.63,12.63,12.6,12.6,50000.0,9.3651,9.3651,9.3429,9.3429,50000.0
2014-04-02 10:15:00,12.6,12.61,12.6,12.6,54000.0,9.3429,9.3503,9.3429,9.3429,54000.0
2014-04-02 10:20:00,12.6,12.64,12.6,12.63,158000.0,9.3429,9.3725,9.3429,9.3651,158000.0
2014-04-02 10:25:00,12.63,12.64,12.62,12.62,46000.0,9.3651,9.3725,9.3577,9.3577,46000.0
2014-04-02 10:30:00,12.62,12.68,12.62,12.68,51600.0,9.3577,9.4022,9.3577,9.4022,51600.0
2014-04-02 10:35:00,12.68,12.73,12.68,12.71,266800.0,9.4022,9.4393,9.4022,9.4244,266800.0
2014-04-02 10:40:00,12.71,12.71,12.67,12.68,74000.0,9.4244,9.4244,9.3948,9.4022,74000.0
2014-04-02 10:45:00,12.67,12.68,12.63,12.64,103200.0,9.3948,9.4022,9.3651,9.3725,103200.0
2014-04-02 10:50:00,12.64,12.71,12.64,12.7,100400.0,9.3725,9.4244,9.3725,9.417,100400.0
2014-04-02 10:55:00,12.7,12.72,12.7,12.71,171200.0,9.417,9.4318,9.417,9.4244,171200.0
2014-04-02 11:00:00,12.71,12.72,12.71,12.72,78000.0,9.4244,9.4318,9.4244,9.4318,78000.0
2014-04-02 11:05:00,12.72,12.72,12.69,12.69,91600.0,9.4318,9.4318,9.4096,9.4096,91600.0
2014-04-02 11:10:00,12.69,12.7,12.67,12.67,55200.0,9.4096,9.417,9.3948,9.3948,55200.0
2014-04-02 11:15:00,12.67,12.67,12.64,12.64,49600.0,9.3948,9.3948,9.3725,9.3725,49600.0
2014-04-02 11:20:00,12.64,12.64,12.62,12.62,54800.0,9.3725,9.3725,9.3577,9.3577,54800.0
2014-04-02 11:25:00,12.62,12.65,12.62,12.63,28800.0,9.3577,9.3799,9.3577,9.3651,28800.0
2014-04-02 11:30:00,12.63,12.63,12.61,12.61,41200.0,9.3651,9.3651,9.3503,9.3503,41200.0
2014-04-02 11:35:00,12.61,12.61,12.59,12.61,34400.0,9.3503,9.3503,9.3354,9.3503,34400.0
2014-04-02 11:40:00,12.6,12.61,12.59,12.6,42000.0,9.3429,9.3503,9.3354,9.3429,42000.0
2014-04-02 11:45:00,12.61,12.62,12.6,12.62,23200.0,9.3503,9.3577,9.3429,9.3577,23200.0
2014-04-02 11:50:00,12.62,12.63,12.62,12.62,32000.0,9.3577,9.3651,9.3577,9.3577,32000.0
2014-04-02 11:55:00,12.63,12.63,12.62,12.63,9200.0,9.3651,9.3651,9.3577,9.3651,9200.0
2014-04-02 12:00:00,12.63,12.63,12.6,12.6,39200.0,9.3651,9.3651,9.3429,9.3429,39200.0
2014-04-02 12:05:00,12.61,12.61,12.59,12.59,53200.0,9.3503,9.3503,9.3354,9.3354,53200.0
2014-04-02 12:10:00,12.59,12.6,12.59,12.59,23200.0,9.3354,9.3429,9.3354,9.3354,23200.0
2014-04-02 12:15:00,12.59,12.6,12.59,12.59,48800.0,9.3354,9.3429,9.3354,9.3354,48800.0
2014-04-02 12:20:00,12.59,12.6,12.59,12.6,24000.0,9.3354,9.3429,9.3354,9.3429,24000.0
2014-04-02 12:25:00,12.6,12.6,12.58,12.6,38400.0,9.3429,9.3429,9.328,9.3429,38400.0
2014-04-02 12:30:00,12.6,12.6,12.59,12.6,32000.0,9.3429,9.3429,9.3354,9.3429,32000.0
2014-04-02 12:35:00,12.6,12.61,12.6,12.61,33200.0,9.3429,9.3503,9.3429,9.3503,33200.0
2014-04-02 12:40:00,12.61,12.61,12.6,12.61,37600.0,9.3503,9.3503,9.3429,9.3503,37600.0
2014-04-02 12:45:00,12.61,12.62,12.61,12.61,24400.0,9.3503,9.3577,9.3503,9.3503,24400.0
2014-04-02 12:50:00,12.61,12.61,12.6,12.61,50800.0,9.3503,9.3503,9.3429,9.3503,50800.0
2014-04-02 12:55:00,12.61,12.61,12.6,12.6,28000.0,9.3503,9.3503,9.3429,9.3429,28000.0
2014-04-02 13:00:00,12.61,12.61,12.61,12.61,28000.0,9.3503,9.3503,9.3503,9.3503,28000.0
2014-04-02 13:05:00,12.61,12.61,12.6,12.6,60000.0,9.3503,9.3503,9.3429,9.3429,60000.0
2014-04-02 13:10:00,12.6,12.6,12.6,12.6,96400.0,9.3429,9.3429,9.3429,9.3429,96400.0
2014-04-02 13:15:00,12.6,12.61,12.6,12.6,94400.0,9.3429,9.3503,9.3429,9.3429,94400.0
2014-04-02 13:20:00,12.6,12.6,12.58,12.6,184800.0,9.3429,9.3429,9.328,9.3429,184800.0
2014-04-02 13:25:00,12.6,12.6,12.59,12.6,26000.0,9.3429,9.3429,9.3354,9.3429,26000.0
2014-04-02 13:30:00,12.6,12.61,12.6,12.6,22000.0,9.3429,9.3503,9.3429,9.3429,22000.0
2014-04-02 13:35:00,12.6,12.61,12.59,12.59,65600.0,9.3429,9.3503,9.3354,9.3354,65600.0
2014-04-02 13:40:00,12.59,12.61,12.58,12.59,193600.0,9.3354,9.3503,9.328,9.3354,193600.0
2014-04-02 13:45:00,12.59,12.6,12.59,12.59,190800.0,9.3354,9.3429,9.3354,9.3354,190800.0
2014-04-02 13:50:00,12.58,12.59,12.56,12.59,232400.0,9.328,9.3354,9.3132,9.3354,232400.0
2014-04-02 13:55:00,12.59,12.6,12.59,12.6,40400.0,9.3354,9.3429,9.3354,9.3429,40400.0
2014-04-02 14:00:00,12.6,12.61,12.59,12.59,62000.0,9.3429,9.3503,9.3354,9.3354,62000.0
2014-04-02 14:05:00,12.59,12.61,12.59,12.61,66800.0,9.3354,9.3503,9.3354,9.3503,66800.0
2014-04-02 14:10:00,12.61,12.62,12.6,12.62,17200.0,9.3503,9.3577,9.3429,9.3577,17200.0
2014-04-02 14:15:00,12.62,12.63,12.62,12.63,75200.0,9.3577,9.3651,9.3577,9.3651,75200.0
2014-04-02 14:20:00,12.62,12.63,12.62,12.63,43200.0,9.3577,9.3651,9.3577,9.3651,43200.0
2014-04-02 14:25:00,12.63,12.63,12.61,12.62,46800.0,9.3651,9.3651,9.3503,9.3577,46800.0
2014-04-02 14:30:00,12.62,12.62,12.61,12.61,39200.0,9.3577,9.3577,9.3503,9.3503,39200.0
2014-04-02 14:35:00,12.61,12.63,12.61,12.61,66000.0,9.3503,9.3651,9.3503,9.3503,66000.0
2014-04-02 14:40:00,12.61,12.63,12.61,12.63,39200.0,9.3503,9.3651,9.3503,9.3651,39200.0
2014-04-02 14:45:00,12.63,12.63,12.62,12.63,52000.0,9.3651,9.3651,9.3577,9.3651,52000.0
2014-04-02 14:50:00,12.62,12.63,12.62,12.63,28800.0,9.3577,9.3651,9.3577,9.3651,28800.0
2014-04-02 14:55:00,12.62,12.63,12.61,12.63,46800.0,9.3577,9.3651,9.3503,9.3651,46800.0
2014-04-02 15:00:00,12.63,12.64,12.63,12.63,71600.0,9.3651,9.3725,9.3651,9.3651,71600.0
2014-04-02 15:05:00,12.63,12.63,12.61,12.62,93200.0,9.3651,9.3651,9.3503,9.3577,93200.0
2014-04-02 15:10:00,12.62,12.63,12.61,12.61,93200.0,9.3577,9.3651,9.3503,9.3503,93200.0
2014-04-02 15:15:00,12.62,12.62,12.6,12.61,199600.0,9.3577,9.3577,9.3429,9.3503,199600.0
2014-04-02 15:20:00,12.61,12.61,12.6,12.6,143200.0,9.3503,9.3503,9.3429,9.3429,143200.0
2014-04-02 15:25:00,12.6,12.61,12.6,12.61,197200.0,9.3429,9.3503,9.3429,9.3503,197200.0
2014-04-02 15:30:00,12.61,12.62,12.61,12.61,272800.0,9.3503,9.3577,9.3503,9.3503,272800.0
2014-04-02 15:35:00,12.61,12.62,12.61,12.61,215200.0,9.3503,9.3577,9.3503,9.3503,215200.0
2014-04-02 15:40:00,12.61,12.61,12.61,12.61,128800.0,9.3503,9.3503,9.3503,9.3503,128800.0
2014-04-02 15:45:00,12.61,12.61,12.59,12.6,195200.0,9.3503,9.3503,9.3354,9.3429,195200.0
2014-04-02 15:50:00,12.6,12.61,12.59,12.61,300000.0,9.3429,9.3503,9.3354,9.3503,300000.0
2014-04-02 15:55:00,12.6,12.62,12.59,12.6,589600.0,9.3429,9.3577,9.3354,9.3429,589600.0
2014-04-03 09:30:00,12.65,12.73,12.62,12.71,122400.0,9.3799,9.4393,9.3577,9.4244,122400.0
2014-04-03 09:35:00,12.72,12.75,12.7,12.74,55600.0,9.4318,9.4541,9.417,9.4467,55600.0
2014-04-03 09:40:00,12.74,12.81,12.74,12.81,144000.0,9.4467,9.4986,9.4467,9.4986,144000.0
2014-04-03 09:45:00,12.81,12.83,12.79,12.81,221200.0,9.4986,9.5134,9.4837,9.4986,221200.0
2014-04-03 09:50:00,12.81,12.83,12.8,12.81,169600.0,9.4986,9.5134,9.4912,9.4986,169600.0
2014-04-03 09:55:00,12.81,12.83,12.8,12.83,193200.0,9.4986,9.5134,9.4912,9.5134,193200.0
2014-04-03 10:00:00,12.83,12.86,12.82,12.86,99600.0,9.5134,9.5357,9.506,9.5357,99600.0
2014-04-03 10:05:00,12.86,12.89,12.85,12.89,253600.0,9.5357,9.5579,9.5282,9.5579,253600.0
2014-04-03 10:10:00,12.88,12.92,12.88,12.92,222400.0,9.5505,9.5801,9.5505,9.5801,222400.0
2014-04-03 10:15:00,12.92,12.97,12.9,12.96,434000.0,9.5801,9.6172,9.5653,9.6098,434000.0
2014-04-03 10:20:00,12.96,12.98,12.93,12.94,382400.0,9.6098,9.6246,9.5876,9.595,382400.0
2014-04-03 10:25:00,12.94,12.96,12.89,12.9,373200.0,9.595,9.6098,9.5579,9.5653,373200.0
2014-04-03 10:30:00,12.9,12.9,12.85,12.85,338800.0,9.5653,9.5653,9.5282,9.5282,338800.0
2014-04-03 10:35:00,12.86,12.86,12.83,12.85,74400.0,9.5357,9.5357,9.5134,9.5282,74400.0
2014-04-03 10:40:00,12.85,12.88,12.85,12.87,238400.0,9.5282,9.5505,9.5282,9.5431,238400.0
2014-04-03 10:45:00,12.87,12.87,12.85,12.85,122000.0,9.5431,9.5431,9.5282,9.5282,122000.0
2014-04-03 10:50:00,12.85,12.88,12.84,12.87,292400.0,9.5282,9.5505,9.5208,9.5431,292400.0
2014-04-03 10:55:00,12.87,12.87,12.85,12.86,69200.0,9.5431,9.5431,9.5282,9.5357,69200.0
2014-04-03 11:00:00,12.86,12.87,12.81,12.81,119600.0,9.5357,9.5431,9.4986,9.4986,119600.0
2014-04-03 11:05:00,12.81,12.84,12.8,12.84,104000.0,9.4986,9.5208,9.4912,9.5208,104000.0
2014-04-03 11:10:00,12.83,12.83,12.78,12.78,70400.0,9.5134,9.5134,9.4763,9.4763,70400.0
2014-04-03 11:15:00,12.78,12.79,12.77,12.78,198800.0,9.4763,9.4837,9.4689,9.4763,198800.0
2014-04-03 11:20:00,12.78,12.79,12.78,12.78,67600.0,9.4763,9.4837,9.4763,9.4763,67600.0
2014-04-03 11:25:00,12.78,12.78,12.74,12.77,99600.0,9.4763,9.4763,9.4467,9.4689,99600.0
2014-04-03 11:30:00,12.77,12.77,12.76,12.76,53200.0,9.4689,9.4689,9.4615,9.4615,53200.0
2014-04-03 11:35:00,12.76,12.77,12.74,12.77,68000.0,9.4615,9.4689,9.4467,9.4689,68000.0
2014-04-03 11:40:00,12.76,12.77,12.76,12.77,59200.0,9.4615,9.4689,9.4615,9.4689,59200.0
2014-04-03 11:45:00,12.77,12.77,12.76,12.77,60400.0,9.4689,9.4689,9.4615,9.4689,60400.0
2014-04-03 11:50:00,12.77,12.79,12.77,12.79,206000.0,9.4689,9.4837,9.4689,9.4837,206000.0
2014-04-03 11:55:00,12.79,12.79,12.76,12.76,71200.0,9.4837,9.4837,9.4615,9.4615,71200.0
2014-04-03 12:00:00,12.76,12.78,12.76,12.78,87600.0,9.4615,9.4763,9.4615,9.4763,87600.0
2014-04-03 12:05:00,12.78,12.81,12.78,12.8,54000.0,9.4763,9.4986,9.4763,9.4912,54000.0
2014-04-03 12:10:00,12.8,12.8,12.77,12.78,61600.0,9.4912,9.4912,9.4689,9.4763,61600.0
2014-04-03 12:15:00,12.77,12.77,12.75,12.76,64400.0,9.4689,9.4689,9.4541,9.4615,64400.0
2014-04-03 12:20:00,12.76,12.78,12.76,12.77,39200.0,9.4615,9.4763,9.4615,9.4689,39200.0
2014-04-03 12:25:00,12.77,12.78,12.76,12.77,40000.0,9.4689,9.4763,9.4615,9.4689,40000.0
2014-04-03 12:30:00,12.77,12.77,12.75,12.77,53600.0,9.4689,9.4689,9.4541,9.4689,53600.0
2014-04-03 12:35:00,12.76,12.78,12.76,12.77,85600.0,9.4615,9.4763,9.4615,9.4689,85600.0
2014-04-03 12:40:00,12.77,12.78,12.76,12.76,54400.0,9.4689,9.4763,9.4615,9.4615,54400.0
2014-04-03 12:45:00,12.76,12.76,12.74,12.74,27200.0,9.4615,9.4615,9.4467,9.4467,27200.0
2014-04-03 12:50:00,12.74,12.75,12.74,12.74,28400.0,9.4467,9.4541,9.4467,9.4467,28400.0
2014-04-03 12:55:00,12.74,12.74,12.72,12.73,33200.0,9.4467,9.4467,9.4318,9.4393,33200.0
2014-04-03 13:00:00,12.72,12.75,12.72,12.74,30000.0,9.4318,9.4541,9.4318,9.4467,30000.0
2014-04-03 13:05:00,12.73,12.74,12.73,12.73,22800.0,9.4393,9.4467,9.4393,9.4393,22800.0
2014-04-03 13:10:00,12.73,12.73,12.72,12.73,26800.0,9.4393,9.4393,9.4318,9.4393,26800.0
2014-04-03 13:15:00,12.72,12.74,12.72,12.73,32800.0,9.4318,9.4467,9.4318,9.4393,32800.0
2014-04-03 13:20:00,12.73,12.73,12.72,12.72,12800.0,9.4393,9.4393,9.4318,9.4318,12800.0
2014-04-03 13:25:00,12.72,12.74,12.72,12.74,23200.0,9.4318,9.4467,9.4318,9.4467,23200.0
2014-04-03 13:30:00,12.74,12.74,12.74,12.74,26000.0,9.4467,9.4467,9.4467,9.4467,26000.0
2014-04-03 13:35:00,12.74,12.74,12.73,12.74,23600.0,9.4467,9.4467,9.4393,9.4467,23600.0
2014-04-03 13:40:00,12.74,12.75,12.74,12.75,83200.0,9.4467,9.4541,9.4467,9.4541,83200.0
2014-04-03 13:45:00,12.75,12.75,12.74,12.74,22400.0,9.4541,9.4541,9.4467,9.4467,22400.0
2014-04-03 13:50:00,12.74,12.74,12.73,12.74,60400.0,9.4467,9.4467,9.4393,9.4467,60400.0
2014-04-03 13:55:00,12.74,12.74,12.73,12.73,34400.0,9.4467,9.4467,9.4393,9.4393,34400.0
2014-04-03 14:00:00,12.73,12.74,12.73,12.73,34400.0,9.4393,9.4467,9.4393,9.4393,34400.0
2014-04-03 14:05:00,12.73,12.73,12.72,12.72,52800.0,9.4393,9.4393,9.4318,9.4318,52800.0
2014-04-03 14:10:00,12.72,12.72,12.72,12.72,29200.0,9.4318,9.4318,9.4318,9.4318,29200.0
2014-04-03 14:15:00,12.71,12.72,12.7,12.72,38400.0,9.4244,9.4318,9.417,9.4318,38400.0
2014-04-03 14:20:00,12.72,12.73,12.71,12.73,60400.0,9.4318,9.4393,9.4244,9.4393,60400.0
2014-04-03 14:25:00,12.73,12.73,12.72,12.73,54400.0,9.4393,9.4393,9.4318,9.4393,54400.0
2014-04-03 14:30:00,12.72,12.72,12.71,12.71,60000.0,9.4318,9.4318,9.4244,9.4244,60000.0
2014-04-03 14:35:00,12.72,12.72,12.71,12.71,126800.0,9.4318,9.4318,9.4244,9.4244,126800.0
2014-04-03 14:40:00,12.71,12.72,12.7,12.72,147600.0,9.4244,9.4318,9.417,9.4318,147600.0
2014-04-03 14:45:00,12.72,12.74,12.72,12.74,62400.0,9.4318,9.4467,9.4318,9.4467,62400.0
2014-04-03 14:50:00,12.74,12.77,12.74,12.76,244000.0,9.4467,9.4689,9.4467,9.4615,244000.0
2014-04-03 14:55:00,12.76,12.79,12.76,12.78,151600.0,9.4615,9.4837,9.4615,9.4763,151600.0
2014-04-03 15:00:00,12.78,12.78,12.77,12.78,91200.0,9.4763,9.4763,9.4689,9.4763,91200.0
2014-04-03 15:05:00,12.78,12.78,12.77,12.78,148800.0,9.4763,9.4763,9.4689,9.4763,148800.0
2014-04-03 15:10:00,12.78,12.78,12.76,12.77,111200.0,9.4763,9.4763,9.4615,9.4689,111200.0
2014-04-03 15:15:00,12.77,12.78,12.77,12.78,114400.0,9.4689,9.4763,9.4689,9.4763,114400.0
2014-04-03 15:20:00,12.78,12.78,12.75,12.75,132400.0,9.4763,9.4763,9.4541,9.4541,132400.0
2014-04-03 15:25:00,12.75,12.78,12.75,12.78,129200.0,9.4541,9.4763,9.4541,9.4763,129200.0
2014-04-03 15:30:00,12.78,12.78,12.77,12.78,90800.0,9.4763,9.4763,9.4689,9.4763,90800.0
2014-04-03 15:35:00,12.78,12.79,12.77,12.78,206400.0,9.4763,9.4837,9.4689,9.4763,206400.0
2014-04-03 15:40:00,12.78,12.79,12.78,12.78,152400.0,9.4763,9.4837,9.4763,9.4763,152400.0
2014-04-03 15:45:00,12.78,12.78,12.77,12.78,252800.0,9.4763,9.4763,9.4689,9.4763,252800.0
2014-04-03 15:50:00,12.78,12.79,12.78,12.79,306400.0,9.4763,9.4837,9.4763,9.4837,306400.0
2014-04-03 15:55:00,12.79,12.81,12.79,12.8,592800.0,9.4837,9.4986,9.4837,9.4912,592800.0
2014-04-04 09:30:00,12.88,12.98,12.88,12.97,576800.0,9.5505,9.6246,9.5505,9.6172,576800.0
2014-04-04 09:35:00,12.96,13.05,12.96,13.04,449600.0,9.6098,9.6765,9.6098,9.6691,449600.0
2014-04-04 09:40:00,13.04,13.05,12.99,13.0,344800.0,9.6691,9.6765,9.632,9.6395,344800.0
2014-04-04 09:45:00,13.0,13.01,12.98,12.99,258000.0,9.6395,9.6469,9.6246,9.632,258000.0
2014-04-04 09:50:00,12.99,13.01,12.97,12.97,158400.0,9.632,9.6469,9.6172,9.6172,158400.0
2014-04-04 09:55:00,12.97,13.0,12.97,12.99,158800.0,9.6172,9.6395,9.6172,9.632,158800.0
2014-04-04 10:00:00,12.99,13.0,12.95,12.97,84800.0,9.632,9.6395,9.6024,9.6172,84800.0
2014-04-04 10:05:00,12.96,12.96,12.93,12.95,182400.0,9.6098,9.6098,9.5876,9.6024,182400.0
2014-04-04 10:10:00,12.95,12.98,12.94,12.97,92800.0,9.6024,9.6246,9.595,9.6172,92800.0
2014-04-04 10:15:00,12.97,12.99,12.96,12.96,95200.0,9.6172,9.632,9.6098,9.6098,95200.0
2014-04-04 10:20:00,12.96,12.97,12.93,12.95,104800.0,9.6098,9.6172,9.5876,9.6024,104800.0
2014-04-04 10:25:00,12.95,13.02,12.94,13.02,320000.0,9.6024,9.6543,9.595,9.6543,320000.0
2014-04-04 10:30:00,13.02,13.05,13.02,13.03,63600.0,9.6543,9.6765,9.6543,9.6617,63600.0
2014-04-04 10:35:00,13.04,13.05,13.0,13.01,500400.0,9.6691,9.6765,9.6395,9.6469,500400.0
2014-04-04 10:40:00,13.01,13.04,13.0,13.0,96800.0,9.6469,9.6691,9.6395,9.6395,96800.0
2014-04-04 10:45:00,13.0,13.03,13.0,13.0,50400.0,9.6395,9.6617,9.6395,9.6395,50400.0
2014-04-04 10:50:00,13.0,13.02,12.99,13.01,126800.0,9.6395,9.6543,9.632,9.6469,126800.0
2014-04-04 10:55:00,13.01,13.01,12.99,12.99,154400.0,9.6469,9.6469,9.632,9.632,154400.0
2014-04-04 11:00:00,12.99,13.01,12.98,12.99,98400.0,9.632,9.6469,9.6246,9.632,98400.0
2014-04-04 11:05:00,13.0,13.0,12.98,12.99,145600.0,9.6395,9.6395,9.6246,9.632,145600.0
2014-04-04 11:10:00,12.98,13.01,12.98,13.0,215600.0,9.6246,9.6469,9.6246,9.6395,215600.0
2014-04-04 11:15:00,13.0,13.01,12.99,13.0,126400.0,9.6395,9.6469,9.632,9.6395,126400.0
2014-04-04 11:20:00,13.0,13.02,12.97,12.97,140800.0,9.6395,9.6543,9.6172,9.6172,140800.0
2014-04-04 11:25:00,12.97,12.97,12.93,12.95,113600.0,9.6172,9.6172,9.5876,9.6024,113600.0
2014-04-04 11:30:00,12.95,12.97,12.95,12.96,69600.0,9.6024,9.6172,9.6024,9.6098,69600.0
2014-04-04 11:35:00,12.95,12.95,12.91,12.93,122400.0,9.6024,9.6024,9.5727,9.5876,122400.0
2014-04-04 11:40:00,12.93,12.93,12.89,12.9,66800.0,9.5876,9.5876,9.5579,9.5653,66800.0
2014-04-04 11:45:00,12.89,12.9,12.84,12.86,82000.0,9.5579,9.5653,9.5208,9.5357,82000.0
2014-04-04 11:50:00,12.86,12.91,12.86,12.89,121600.0,9.5357,9.5727,9.5357,9.5579,121600.0
2014-04-04 11:55:00,12.88,12.9,12.88,12.88,36000.0,9.5505,9.5653,9.5505,9.5505,36000.0
2014-04-04 12:00:00,12.89,12.89,12.86,12.87,178400.0,9.5579,9.5579,9.5357,9.5431,178400.0
2014-04-04 12:05:00,12.87,12.88,12.86,12.87,102000.0,9.5431,9.5505,9.5357,9.5431,102000.0
2014-04-04 12:10:00,12.87,12.88,12.84,12.87,211600.0,9.5431,9.5505,9.5208,9.5431,211600.0
2014-04-04 12:15:00,12.87,12.89,12.86,12.88,94800.0,9.5431,9.5579,9.5357,9.5505,94800.0
2014-04-04 12:20:00,12.88,12.9,12.87,12.9,122800.0,9.5505,9.5653,9.5431,9.5653,122800.0
2014-04-04 12:25:00,12.89,12.89,12.86,12.87,82000.0,9.5579,9.5579,9.5357,9.5431,82000.0
2014-04-04 12:30:00,12.87,12.87,12.83,12.83,47200.0,9.5431,9.5431,9.5134,9.5134,47200.0
2014-04-04 12:35:00,12.83,12.84,12.83,12.83,82800.0,9.5134,9.5208,9.5134,9.5134,82800.0
2014-04-04 12:40:00,12.83,12.83,12.8,12.8,38000.0,9.5134,9.5134,9.4912,9.4912,38000.0
2014-04-04 12:45:00,12.8,12.81,12.77,12.79,53600.0,9.4912,9.4986,9.4689,9.4837,53600.0
2014-04-04 12:50:00,12.79,12.79,12.76,12.76,68400.0,9.4837,9.4837,9.4615,9.4615,68400.0
2014-04-04 12:55:00,12.76,12.76,12.74,12.76,80400.0,9.4615,9.4615,9.4467,9.4615,80400.0
2014-04-04 13:00:00,12.76,12.78,12.75,12.77,152800.0,9.4615,9.4763,9.4541,9.4689,152800.0
2014-04-04 13:05:00,12.77,12.8,12.77,12.8,100800.0,9.4689,9.4912,9.4689,9.4912,100800.0
2014-04-04 13:10:00,12.8,12.8,12.78,12.78,57600.0,9.4912,9.4912,9.4763,9.4763,57600.0
2014-04-04 13:15:00,12.78,12.79,12.78,12.78,60400.0,9.4763,9.4837,9.4763,9.4763,60400.0
2014-04-04 13:20:00,12.79,12.79,12.75,12.76,90000.0,9.4837,9.4837,9.4541,9.4615,90000.0
2014-04-04 13:25:00,12.76,12.78,12.76,12.76,61200.0,9.4615,9.4763,9.4615,9.4615,61200.0
2014-04-04 13:30:00,12.76,12.76,12.73,12.74,95200.0,9.4615,9.4615,9.4393,9.4467,95200.0
2014-04-04 13:35:00,12.75,12.79,12.75,12.79,43200.0,9.4541,9.4837,9.4541,9.4837,43200.0
2014-04-04 13:40:00,12.79,12.8,12.77,12.78,86800.0,9.4837,9.4912,9.4689,9.4763,86800.0
2014-04-04 13:45:00,12.78,12.8,12.78,12.8,28400.0,9.4763,9.4912,9.4763,9.4912,28400.0
2014-04-04 13:50:00,12.79,12.8,12.78,12.79,68800.0,9.4837,9.4912,9.4763,9.4837,68800.0
2014-04-04 13:55:00,12.78,12.79,12.76,12.76,44800.0,9.4763,9.4837,9.4615,9.4615,44800.0
2014-04-04 14:00:00,12.76,12.77,12.75,12.76,72000.0,9.4615,9.4689,9.4541,9.4615,72000.0
2014-04-04 14:05:00,12.76,12.76,12.73,12.73,53200.0,9.4615,9.4615,9.4393,9.4393,53200.0
2014-04-04 14:10:00,12.73,12.75,12.72,12.74,78400.0,9.4393,9.4541,9.4318,9.4467,78400.0
2014-04-04 14:15:00,12.75,12.77,12.75,12.77,76000.0,9.4541,9.4689,9.4541,9.4689,76000.0
2014-04-04 14:20:00,12.77,12.77,12.74,12.74,54000.0,9.4689,9.4689,9.4467,9.4467,54000.0
2014-04-04 14:25:00,12.74,12.74,12.72,12.73,43600.0,9.4467,9.4467,9.4318,9.4393,43600.0
2014-04-04 14:30:00,12.72,12.74,12.72,12.72,70800.0,9.4318,9.4467,9.4318,9.4318,70800.0
2014-04-04 14:35:00,12.73,12.73,12.69,12.7,62000.0,9.4393,9.4393,9.4096,9.417,62000.0
2014-04-04 14:40:00,12.7,12.72,12.69,12.71,48800.0,9.417,9.4318,9.4096,9.4244,48800.0
2014-04-04 14:45:00,12.71,12.72,12.69,12.71,60000.0,9.4244,9.4318,9.4096,9.4244,60000.0
2014-04-04 14:50:00,12.71,12.74,12.71,12.74,64000.0,9.4244,9.4467,9.4244,9.4467,64000.0
2014-04-04 14:55:00,12.74,12.76,12.74,12.76,51600.0,9.4467,9.4615,9.4467,9.4615,51600.0
2014-04-04 15:00:00,12.75,12.75,12.74,12.75,155200.0,9.4541,9.4541,9.4467,9.4541,155200.0
2014-04-04 15:05:00,12.75,12.75,12.74,12.75,80400.0,9.4541,9.4541,9.4467,9.4541,80400.0
2014-04-04 15:10:00,12.75,12.78,12.75,12.77,108800.0,9.4541,9.4763,9.4541,9.4689,108800.0
2014-04-04 15:15:00,12.78,12.78,12.76,12.77,50800.0,9.4763,9.4763,9.4615,9.4689,50800.0
2014-04-04 15:20:00,12.77,12.77,12.76,12.76,64000.0,9.4689,9.4689,9.4615,9.4615,64000.0
2014-04-04 15:25:00,12.76,12.78,12.75,12.78,108400.0,9.4615,9.4763,9.4541,9.4763,108400.0
2014-04-04 15:30:00,12.77,12.77,12.75,12.75,91600.0,9.4689,9.4689,9.4541,9.4541,91600.0
2014-04-04 15:35:00,12.75,12.77,12.75,12.76,109200.0,9.4541,9.4689,9.4541,9.4615,109200.0
2014-04-04 15:40:00,12.76,12.77,12.75,12.75,134800.0,9.4615,9.4689,9.4541,9.4541,134800.0
2014-04-04 15:45:00,12.75,12.77,12.75,12.76,168800.0,9.4541,9.4689,9.4541,9.4615,168800.0
2014-04-04 15:50:00,12.75,12.76,12.74,12.76,248800.0,9.4541,9.4615,9.4467,9.4615,248800.0
2014-04-04 15:55:00,12.76,12.77,12.75,12.75,478400.0,9.4615,9.4689,9.4541,9.4541,478400.0
2014-04-07 09:30:00,12.72,12.72,12.7,12.7,66400.0,9.4318,9.4318,9.417,9.417,66400.0
2014-04-07 09:35:00,12.7,12.7,12.63,12.64,57200.0,9.417,9.417,9.3651,9.3725,57200.0
2014-04-07 09:40:00,12.65,12.68,12.63,12.63,409200.0,9.3799,9.4022,9.3651,9.3651,409200.0
2014-04-07 09:45:00,12.63,12.65,12.61,12.61,313600.0,9.3651,9.3799,9.3503,9.3503,313600.0
2014-04-07 09:50:00,12.62,12.67,12.62,12.64,197600.0,9.3577,9.3948,9.3577,9.3725,197600.0
2014-04-07 09:55:00,12.65,12.68,12.65,12.67,33200.0,9.3799,9.4022,9.3799,9.3948,33200.0
2014-04-07 10:00:00,12.66,12.67,12.63,12.67,137600.0,9.3874,9.3948,9.3651,9.3948,137600.0
2014-04-07 10:05:00,12.67,12.71,12.66,12.7,169600.0,9.3948,9.4244,9.3874,9.417,169600.0
2014-04-07 10:10:00,12.7,12.74,12.7,12.72,200400.0,9.417,9.4467,9.417,9.4318,200400.0
2014-04-07 10:15:00,12.72,12.75,12.72,12.75,96800.0,9.4318,9.4541,9.4318,9.4541,96800.0
2014-04-07 10:20:00,12.75,12.78,12.74,12.77,81200.0,9.4541,9.4763,9.4467,9.4689,81200.0
2014-04-07 10:25:00,12.77,12.78,12.74,12.74,81600.0,9.4689,9.4763,9.4467,9.4467,81600.0
2014-04-07 10:30:00,12.73,12.74,12.72,12.74,76400.0,9.4393,9.4467,9.4318,9.4467,76400.0
2014-04-07 10:35:00,12.74,12.75,12.71,12.71,79200.0,9.4467,9.4541,9.4244,9.4244,79200.0
2014-04-07 10:40:00,12.71,12.72,12.7,12.72,34800.0,9.4244,9.4318,9.417,9.4318,34800.0
2014-04-07 10:45:00,12.72,12.72,12.7,12.71,25600.0,9.4318,9.4318,9.417,9.4244,25600.0
2014-04-07 10:50:00,12.7,12.71,12.68,12.7,28400.0,9.417,9.4244,9.4022,9.417,28400.0
2014-04-07 10:55:00,12.69,12.7,12.68,12.69,38800.0,9.4096,9.417,9.4022,9.4096,38800.0
2014-04-07 11:00:00,12.69,12.72,12.68,12.71,64000.0,9.4096,9.4318,9.4022,9.4244,64000.0
2014-04-07 11:05:00,12.71,12.74,12.71,12.73,128800.0,9.4244,9.4467,9.4244,9.4393,128800.0
2014-04-07 11:10:00,12.73,12.74,12.72,12.73,28800.0,9.4393,9.4467,9.4318,9.4393,28800.0
2014-04-07 11:15:00,12.73,12.74,12.71,12.72,63600.0,9.4393,9.4467,9.4244,9.4318,63600.0
2014-04-07 11:20:00,12.72,12.72,12.67,12.67,40400.0,9.4318,9.4318,9.3948,9.3948,40400.0
2014-04-07 11:25:00,12.67,12.67,12.66,12.66,39200.0,9.3948,9.3948,9.3874,9.3874,39200.0
2014-04-07 11:30:00,12.66,12.69,12.65,12.69,48000.0,9.3874,9.4096,9.3799,9.4096,48000.0
2014-04-07 11:35:00,12.68,12.7,12.68,12.69,75200.0,9.4022,9.417,9.4022,9.4096,75200.0
2014-04-07 11:40:00,12.69,12.69,12.66,12.67,28000.0,9.4096,9.4096,9.3874,9.3948,28000.0
2014-04-07 11:45:00,12.68,12.69,12.67,12.68,42800.0,9.4022,9.4096,9.3948,9.4022,42800.0
2014-04-07 11:50:00,12.68,12.68,12.66,12.66,47200.0,9.4022,9.4022,9.3874,9.3874,47200.0
2014-04-07 11:55:00,12.66,12.68,12.65,12.67,64000.0,9.3874,9.4022,9.3799,9.3948,64000.0
2014-04-07 12:00:00,12.67,12.68,12.66,12.67,59600.0,9.3948,9.4022,9.3874,9.3948,59600.0
2014-04-07 12:05:00,12.67,12.67,12.65,12.65,50800.0,9.3948,9.3948,9.3799,9.3799,50800.0
2014-04-07 12:10:00,12.65,12.67,12.64,12.64,66000.0,9.3799,9.3948,9.3725,9.3725,66000.0
2014-04-07 12:15:00,12.63,12.63,12.62,12.62,116000.0,9.3651,9.3651,9.3577,9.3577,116000.0
2014-04-07 12:20:00,12.62,12.63,12.62,12.62,41200.0,9.3577,9.3651,9.3577,9.3577,41200.0
2014-04-07 12:25:00,12.63,12.63,12.62,12.62,13600.0,9.3651,9.3651,9.3577,9.3577,13600.0
2014-04-07 12:30:00,12.62,12.63,12.61,12.62,33200.0,9.3577,9.3651,9.3503,9.3577,33200.0
2014-04-07 12:35:00,12.62,12.64,12.61,12.63,39600.0,9.3577,9.3725,9.3503,9.3651,39600.0
2014-04-07 12:40:00,12.63,12.64,12.63,12.63,50400.0,9.3651,9.3725,9.3651,9.3651,50400.0
2014-04-07 12:45:00,12.63,12.63,12.61,12.61,17600.0,9.3651,9.3651,9.3503,9.3503,17600.0
2014-04-07 12:50:00,12.61,12.63,12.61,12.61,27600.0,9.3503,9.3651,9.3503,9.3503,27600.0
2014-04-07 12:55:00,12.62,12.63,12.62,12.63,9600.0,9.3577,9.3651,9.3577,9.3651,9600.0
2014-04-07 13:00:00,12.62,12.63,12.61,12.62,27600.0,9.3577,9.3651,9.3503,9.3577,27600.0
2014-04-07 13:05:00,12.62,12.62,12.58,12.59,56800.0,9.3577,9.3577,9.328,9.3354,56800.0
2014-04-07 13:10:00,12.59,12.59,12.56,12.56,70800.0,9.3354,9.3354,9.3132,9.3132,70800.0
2014-04-07 13:15:00,12.56,12.56,12.56,12.56,30800.0,9.3132,9.3132,9.3132,9.3132,30800.0
2014-04-07 13:20:00,12.56,12.59,12.56,12.59,32800.0,9.3132,9.3354,9.3132,9.3354,32800.0
2014-04-07 13:25:00,12.58,12.59,12.56,12.57,27600.0,9.328,9.3354,9.3132,9.3206,27600.0
2014-04-07 13:30:00,12.57,12.58,12.56,12.56,31200.0,9.3206,9.328,9.3132,9.3132,31200.0
2014-04-07 13:35:00,12.56,12.56,12.56,12.56,23200.0,9.3132,9.3132,9.3132,9.3132,23200.0
2014-04-07 13:40:00,12.56,12.57,12.55,12.55,59600.0,9.3132,9.3206,9.3058,9.3058,59600.0
2014-04-07 13:45:00,12.55,12.56,12.55,12.56,46000.0,9.3058,9.3132,9.3058,9.3132,46000.0
2014-04-07 13:50:00,12.56,12.56,12.55,12.56,116000.0,9.3132,9.3132,9.3058,9.3132,116000.0
2014-04-07 13:55:00,12.56,12.57,12.55,12.55,48000.0,9.3132,9.3206,9.3058,9.3058,48000.0
2014-04-07 14:00:00,12.55,12.56,12.55,12.55,85600.0,9.3058,9.3132,9.3058,9.3058,85600.0
2014-04-07 14:05:00,12.55,12.56,12.53,12.56,84400.0,9.3058,9.3132,9.291,9.3132,84400.0
2014-04-07 14:10:00,12.56,12.58,12.56,12.58,124000.0,9.3132,9.328,9.3132,9.328,124000.0
2014-04-07 14:15:00,12.57,12.58,12.56,12.56,56800.0,9.3206,9.328,9.3132,9.3132,56800.0
2014-04-07 14:20:00,12.56,12.57,12.54,12.54,55200.0,9.3132,9.3206,9.2984,9.2984,55200.0
2014-04-07 14:25:00,12.54,12.54,12.52,12.52,80000.0,9.2984,9.2984,9.2835,9.2835,80000.0
2014-04-07 14:30:00,12.52,12.54,12.52,12.54,44800.0,9.2835,9.2984,9.2835,9.2984,44800.0
2014-04-07 14:35:00,12.53,12.53,12.52,12.52,62400.0,9.291,9.291,9.2835,9.2835,62400.0
2014-04-07 14:40:00,12.53,12.56,12.52,12.55,75200.0,9.291,9.3132,9.2835,9.3058,75200.0
2014-04-07 14:45:00,12.55,12.56,12.54,12.56,72000.0,9.3058,9.3132,9.2984,9.3132,72000.0
2014-04-07 14:50:00,12.56,12.59,12.55,12.59,70800.0,9.3132,9.3354,9.3058,9.3354,70800.0
2014-04-07 14:55:00,12.59,12.6,12.58,12.59,70400.0,9.3354,9.3429,9.328,9.3354,70400.0
2014-04-07 15:00:00,12.59,12.59,12.56,12.56,58400.0,9.3354,9.3354,9.3132,9.3132,58400.0
2014-04-07 15:05:00,12.56,12.57,12.55,12.57,69600.0,9.3132,9.3206,9.3058,9.3206,69600.0
2014-04-07 15:10:00,12.56,12.6,12.56,12.59,90000.0,9.3132,9.3429,9.3132,9.3354,90000.0
2014-04-07 15:15:00,12.59,12.6,12.58,12.59,116400.0,9.3354,9.3429,9.328,9.3354,116400.0
2014-04-07 15:20:00,12.59,12.6,12.57,12.59,155600.0,9.3354,9.3429,9.3206,9.3354,155600.0
2014-04-07 15:25:00,12.59,12.62,12.59,12.62,140400.0,9.3354,9.3577,9.3354,9.3577,140400.0
2014-04-07 15:30:00,12.62,12.62,12.6,12.61,136800.0,9.3577,9.3577,9.3429,9.3503,136800.0
2014-04-07 15:35:00,12.61,12.61,12.59,12.59,106000.0,9.3503,9.3503,9.3354,9.3354,106000.0
2014-04-07 15:40:00,12.59,12.6,12.59,12.6,187200.0,9.3354,9.3429,9.3354,9.3429,187200.0
2014-04-07 15:45:00,12.59,12.61,12.59,12.6,357600.0,9.3354,9.3503,9.3354,9.3429,357600.0
2014-04-07 15:50:00,12.6,12.6,12.58,12.58,258400.0,9.3429,9.3429,9.328,9.328,258400.0
2014-04-07 15:55:00,12.59,12.6,12.58,12.59,409600.0,9.3354,9.3429,9.328,9.3354,409600.0
2014-04-08 09:30:00,12.56,12.67,12.55,12.59,152400.0,9.3132,9.3948,9.3058,9.3354,152400.0
2014-04-08 09:35:00,12.6,12.67,12.59,12.66,52400.0,9.3429,9.3948,9.3354,9.3874,52400.0
2014-04-08 09:40:00,12.65,12.74,12.65,12.69,294000.0,9.3799,9.4467,9.3799,9.4096,294000.0
2014-04-08 09:45:00,12.7,12.72,12.68,12.7,39200.0,9.417,9.4318,9.4022,9.417,39200.0
2014-04-08 09:50:00,12.7,12.75,12.68,12.75,94800.0,9.417,9.4541,9.4022,9.4541,94800.0
2014-04-08 09:55:00,12.74,12.78,12.74,12.75,122400.0,9.4467,9.4763,9.4467,9.4541,122400.0
2014-04-08 10:00:00,12.75,12.78,12.74,12.75,81200.0,9.4541,9.4763,9.4467,9.4541,81200.0
2014-04-08 10:05:00,12.74,12.74,12.72,12.73,65600.0,9.4467,9.4467,9.4318,9.4393,65600.0
2014-04-08 10:10:00,12.73,12.73,12.69,12.71,77200.0,9.4393,9.4393,9.4096,9.4244,77200.0
2014-04-08 10:15:00,12.71,12.73,12.71,12.72,115600.0,9.4244,9.4393,9.4244,9.4318,115600.0
2014-04-08 10:20:00,12.72,12.73,12.68,12.68,86800.0,9.4318,9.4393,9.4022,9.4022,86800.0
2014-04-08 10:25:00,12.69,12.7,12.68,12.68,84000.0,9.4096,9.417,9.4022,9.4022,84000.0
2014-04-08 10:30:00,12.67,12.72,12.67,12.71,191200.0,9.3948,9.4318,9.3948,9.4244,191200.0
2014-04-08 10:35:00,12.71,12.76,12.71,12.74,415600.0,9.4244,9.4615,9.4244,9.4467,415600.0
2014-04-08 10:40:00,12.74,12.75,12.73,12.74,177200.0,9.4467,9.4541,9.4393,9.4467,177200.0
2014-04-08 10:45:00,12.74,12.78,12.74,12.77,202800.0,9.4467,9.4763,9.4467,9.4689,202800.0
2014-04-08 10:50:00,12.77,12.79,12.76,12.77,271600.0,9.4689,9.4837,9.4615,9.4689,271600.0
2014-04-08 10:55:00,12.78,12.83,12.78,12.81,402000.0,9.4763,9.5134,9.4763,9.4986,402000.0
2014-04-08 11:00:00,12.81,12.84,12.81,12.81,570800.0,9.4986,9.5208,9.4986,9.4986,570800.0
2014-04-08 11:05:00,12.82,12.83,12.8,12.8,355200.0,9.506,9.5134,9.4912,9.4912,355200.0
2014-04-08 11:10:00,12.8,12.81,12.78,12.81,416400.0,9.4912,9.4986,9.4763,9.4986,416400.0
2014-04-08 11:15:00,12.81,12.85,12.8,12.83,294800.0,9.4986,9.5282,9.4912,9.5134,294800.0
2014-04-08 11:20:00,12.83,12.84,12.79,12.79,562000.0,9.5134,9.5208,9.4837,9.4837,562000.0
2014-04-08 11:25:00,12.8,12.8,12.79,12.79,161200.0,9.4912,9.4912,9.4837,9.4837,161200.0
2014-04-08 11:30:00,12.79,12.81,12.78,12.81,326400.0,9.4837,9.4986,9.4763,9.4986,326400.0
2014-04-08 11:35:00,12.81,12.82,12.8,12.81,555600.0,9.4986,9.506,9.4912,9.4986,555600.0
2014-04-08 11:40:00,12.81,12.82,12.77,12.77,452000.0,9.4986,9.506,9.4689,9.4689,452000.0
2014-04-08 11:45:00,12.77,12.78,12.72,12.73,134000.0,9.4689,9.4763,9.4318,9.4393,134000.0
2014-04-08 11:50:00,12.73,12.74,12.72,12.74,58000.0,9.4393,9.4467,9.4318,9.4467,58000.0
2014-04-08 11:55:00,12.74,12.76,12.73,12.74,33200.0,9.4467,9.4615,9.4393,9.4467,33200.0
2014-04-08 12:00:00,12.74,12.74,12.73,12.74,16000.0,9.4467,9.4467,9.4393,9.4467,16000.0
2014-04-08 12:05:00,12.74,12.76,12.74,12.76,188800.0,9.4467,9.4615,9.4467,9.4615,188800.0
2014-04-08 12:10:00,12.76,12.77,12.72,12.74,257200.0,9.4615,9.4689,9.4318,9.4467,257200.0
2014-04-08 12:15:00,12.74,12.74,12.72,12.73,28400.0,9.4467,9.4467,9.4318,9.4393,28400.0
2014-04-08 12:20:00,12.74,12.74,12.71,12.72,15200.0,9.4467,9.4467,9.4244,9.4318,15200.0
2014-04-08 12:25:00,12.72,12.75,12.72,12.75,34400.0,9.4318,9.4541,9.4318,9.4541,34400.0
2014-04-08 12:30:00,12.74,12.75,12.72,12.74,47600.0,9.4467,9.4541,9.4318,9.4467,47600.0
2014-04-08 12:35:00,12.74,12.74,12.72,12.73,51600.0,9.4467,9.4467,9.4318,9.4393,51600.0
2014-04-08 12:40:00,12.73,12.73,12.7,12.71,35200.0,9.4393,9.4393,9.417,9.4244,35200.0
2014-04-08 12:45:00,12.71,12.71,12.7,12.7,49200.0,9.4244,9.4244,9.417,9.417,49200.0
2014-04-08 12:50:00,12.71,12.71,12.7,12.71,16800.0,9.4244,9.4244,9.417,9.4244,16800.0
2014-04-08 12:55:00,12.71,12.71,12.71,12.71,10000.0,9.4244,9.4244,9.4244,9.4244,10000.0
2014-04-08 13:00:00,12.71,12.71,12.7,12.7,26400.0,9.4244,9.4244,9.417,9.417,26400.0
2014-04-08 13:05:00,12.69,12.71,12.69,12.7,74800.0,9.4096,9.4244,9.4096,9.417,74800.0
2014-04-08 13:10:00,12.71,12.74,12.7,12.73,120000.0,9.4244,9.4467,9.417,9.4393,120000.0
2014-04-08 13:15:00,12.73,12.74,12.71,12.73,66400.0,9.4393,9.4467,9.4244,9.4393,66400.0
2014-04-08 13:20:00,12.73,12.76,12.72,12.75,84800.0,9.4393,9.4615,9.4318,9.4541,84800.0
2014-04-08 13:25:00,12.75,12.75,12.74,12.74,24000.0,9.4541,9.4541,9.4467,9.4467,24000.0
2014-04-08 13:30:00,12.74,12.74,12.71,12.71,12000.0,9.4467,9.4467,9.4244,9.4244,12000.0
2014-04-08 13:35:00,12.71,12.71,12.69,12.69,41600.0,9.4244,9.4244,9.4096,9.4096,41600.0
2014-04-08 13:40:00,12.69,12.7,12.69,12.69,32400.0,9.4096,9.417,9.4096,9.4096,32400.0
2014-04-08 13:45:00,12.69,12.7,12.67,12.67,45200.0,9.4096,9.417,9.3948,9.3948,45200.0
2014-04-08 13:50:00,12.67,12.68,12.67,12.68,13600.0,9.3948,9.4022,9.3948,9.4022,13600.0
2014-04-08 13:55:00,12.69,12.69,12.68,12.69,30400.0,9.4096,9.4096,9.4022,9.4096,30400.0
2014-04-08 14:00:00,12.69,12.69,12.67,12.68,26400.0,9.4096,9.4096,9.3948,9.4022,26400.0
2014-04-08 14:05:00,12.68,12.68,12.66,12.68,49600.0,9.4022,9.4022,9.3874,9.4022,49600.0
2014-04-08 14:10:00,12.68,12.69,12.68,12.68,30800.0,9.4022,9.4096,9.4022,9.4022,30800.0
2014-04-08 14:15:00,12.69,12.69,12.67,12.68,44800.0,9.4096,9.4096,9.3948,9.4022,44800.0
2014-04-08 14:20:00,12.68,12.69,12.68,12.69,28000.0,9.4022,9.4096,9.4022,9.4096,28000.0
2014-04-08 14:25:00,12.7,12.7,12.69,12.69,48400.0,9.417,9.417,9.4096,9.4096,48400.0
2014-04-08 14:30:00,12.69,12.7,12.68,12.69,39200.0,9.4096,9.417,9.4022,9.4096,39200.0
2014-04-08 14:35:00,12.68,12.69,12.68,12.69,33200.0,9.4022,9.4096,9.4022,9.4096,33200.0
2014-04-08 14:40:00,12.69,12.69,12.65,12.65,32400.0,9.4096,9.4096,9.3799,9.3799,32400.0
2014-04-08 14:45:00,12.65,12.67,12.65,12.67,49600.0,9.3799,9.3948,9.3799,9.3948,49600.0
2014-04-08 14:50:00,12.67,12.7,12.67,12.7,43200.0,9.3948,9.417,9.3948,9.417,43200.0
2014-04-08 14:55:00,12.7,12.71,12.67,12.68,54000.0,9.417,9.4244,9.3948,9.4022,54000.0
2014-04-08 15:00:00,12.68,12.68,12.65,12.65,38800.0,9.4022,9.4022,9.3799,9.3799,38800.0
2014-04-08 15:05:00,12.65,12.67,12.65,12.66,48400.0,9.3799,9.3948,9.3799,9.3874,48400.0
2014-04-08 15:10:00,12.66,12.67,12.65,12.67,84000.0,9.3874,9.3948,9.3799,9.3948,84000.0
2014-04-08 15:15:00,12.67,12.67,12.67,12.67,46400.0,9.3948,9.3948,9.3948,9.3948,46400.0
2014-04-08 15:20:00,12.67,12.69,12.67,12.69,63200.0,9.3948,9.4096,9.3948,9.4096,63200.0
2014-04-08 15:25:00,12.69,12.7,12.68,12.7,98400.0,9.4096,9.417,9.4022,9.417,98400.0
2014-04-08 15:30:00,12.7,12.7,12.69,12.7,104800.0,9.417,9.417,9.4096,9.417,104800.0
2014-04-08 15:35:00,12.7,12.71,12.7,12.71,120800.0,9.417,9.4244,9.417,9.4244,120800.0
2014-04-08 15:40:00,12.71,12.72,12.71,12.72,289200.0,9.4244,9.4318,9.4244,9.4318,289200.0
2014-04-08 15:45:00,12.72,12.72,12.71,12.72,200400.0,9.4318,9.4318,9.4244,9.4318,200400.0
2014-04-08 15:50:00,12.71,12.71,12.7,12.71,190400.0,9.4244,9.4244,9.417,9.4244,190400.0
2014-04-08 15:55:00,12.71,12.73,12.71,12.71,465200.0,9.4244,9.4393,9.4244,9.4244,465200.0
2014-04-09 09:30:00,12.78,13.0,12.77,12.95,561600.0,9.4763,9.6395,9.4689,9.6024,561600.0
2014-04-09 09:35:00,12.96,13.01,12.92,12.93,109600.0,9.6098,9.6469,9.5801,9.5876,109600.0
2014-04-09 09:40:00,12.92,12.95,12.92,12.93,80400.0,9.5801,9.6024,9.5801,9.5876,80400.0
2014-04-09 09:45:00,12.93,12.97,12.92,12.97,110400.0,9.5876,9.6172,9.5801,9.6172,110400.0
2014-04-09 09:50:00,12.96,12.97,12.9,12.9,384800.0,9.6098,9.6172,9.5653,9.5653,384800.0
2014-04-09 09:55:00,12.91,12.91,12.84,12.85,60400.0,9.5727,9.5727,9.5208,9.5282,60400.0
2014-04-09 10:00:00,12.85,12.88,12.84,12.86,66400.0,9.5282,9.5505,9.5208,9.5357,66400.0
2014-04-09 10:05:00,12.86,12.86,12.82,12.82,53600.0,9.5357,9.5357,9.506,9.506,53600.0
2014-04-09 10:10:00,12.83,12.83,12.78,12.78,96800.0,9.5134,9.5134,9.4763,9.4763,96800.0
2014-04-09 10:15:00,12.78,12.82,12.78,12.79,263600.0,9.4763,9.506,9.4763,9.4837,263600.0
2014-04-09 10:20:00,12.79,12.86,12.79,12.81,185200.0,9.4837,9.5357,9.4837,9.4986,185200.0
2014-04-09 10:25:00,12.81,12.83,12.8,12.81,106800.0,9.4986,9.5134,9.4912,9.4986,106800.0
2014-04-09 10:30:00,12.81,12.83,12.8,12.8,191200.0,9.4986,9.5134,9.4912,9.4912,191200.0
2014-04-09 10:35:00,12.8,12.81,12.78,12.78,62800.0,9.4912,9.4986,9.4763,9.4763,62800.0
2014-04-09 10:40:00,12.78,12.8,12.78,12.79,51200.0,9.4763,9.4912,9.4763,9.4837,51200.0
2014-04-09 10:45:00,12.79,12.79,12.74,12.74,68400.0,9.4837,9.4837,9.4467,9.4467,68400.0
2014-04-09 10:50:00,12.75,12.75,12.72,12.73,38400.0,9.4541,9.4541,9.4318,9.4393,38400.0
2014-04-09 10:55:00,12.74,12.74,12.72,12.72,25600.0,9.4467,9.4467,9.4318,9.4318,25600.0
2014-04-09 11:00:00,12.72,12.72,12.7,12.7,32800.0,9.4318,9.4318,9.417,9.417,32800.0
2014-04-09 11:05:00,12.7,12.72,12.7,12.72,40400.0,9.417,9.4318,9.417,9.4318,40400.0
2014-04-09 11:10:00,12.72,12.73,12.69,12.7,64000.0,9.4318,9.4393,9.4096,9.417,64000.0
2014-04-09 11:15:00,12.7,12.71,12.69,12.69,25600.0,9.417,9.4244,9.4096,9.4096,25600.0
2014-04-09 11:20:00,12.69,12.73,12.69,12.72,26800.0,9.4096,9.4393,9.4096,9.4318,26800.0
2014-04-09 11:25:00,12.71,12.71,12.69,12.71,20800.0,9.4244,9.4244,9.4096,9.4244,20800.0
2014-04-09 11:30:00,12.7,12.72,12.69,12.71,23600.0,9.417,9.4318,9.4096,9.4244,23600.0
2014-04-09 11:35:00,12.71,12.71,12.69,12.7,21200.0,9.4244,9.4244,9.4096,9.417,21200.0
2014-04-09 11:40:00,12.7,12.71,12.7,12.71,38800.0,9.417,9.4244,9.417,9.4244,38800.0
2014-04-09 11:45:00,12.7,12.72,12.7,12.71,43200.0,9.417,9.4318,9.417,9.4244,43200.0
2014-04-09 11:50:00,12.71,12.73,12.7,12.72,62000.0,9.4244,9.4393,9.417,9.4318,62000.0
2014-04-09 11:55:00,12.72,12.72,12.7,12.7,36000.0,9.4318,9.4318,9.417,9.417,36000.0
2014-04-09 12:00:00,12.7,12.71,12.68,12.68,164400.0,9.417,9.4244,9.4022,9.4022,164400.0
2014-04-09 12:05:00,12.69,12.69,12.65,12.66,62000.0,9.4096,9.4096,9.3799,9.3874,62000.0
2014-04-09 12:10:00,12.66,12.69,12.66,12.68,81600.0,9.3874,9.4096,9.3874,9.4022,81600.0
2014-04-09 12:15:00,12.68,12.69,12.67,12.69,64400.0,9.4022,9.4096,9.3948,9.4096,64400.0
2014-04-09 12:20:00,12.69,12.69,12.67,12.68,106000.0,9.4096,9.4096,9.3948,9.4022,106000.0
2014-04-09 12:25:00,12.68,12.7,12.67,12.68,98000.0,9.4022,9.417,9.3948,9.4022,98000.0
2014-04-09 12:30:00,12.68,12.69,12.68,12.68,56400.0,9.4022,9.4096,9.4022,9.4022,56400.0
2014-04-09 12:35:00,12.68,12.69,12.66,12.69,80400.0,9.4022,9.4096,9.3874,9.4096,80400.0
2014-04-09 12:40:00,12.69,12.7,12.68,12.69,76800.0,9.4096,9.417,9.4022,9.4096,76800.0
2014-04-09 12:45:00,12.69,12.7,12.69,12.69,58800.0,9.4096,9.417,9.4096,9.4096,58800.0
2014-04-09 12:50:00,12.69,12.69,12.67,12.68,81200.0,9.4096,9.4096,9.3948,9.4022,81200.0
2014-04-09 12:55:00,12.68,12.71,12.68,12.71,142800.0,9.4022,9.4244,9.4022,9.4244,142800.0
2014-04-09 13:00:00,12.71,12.72,12.71,12.71,94800.0,9.4244,9.4318,9.4244,9.4244,94800.0
2014-04-09 13:05:00,12.71,12.72,12.71,12.71,46000.0,9.4244,9.4318,9.4244,9.4244,46000.0
2014-04-09 13:10:00,12.71,12.73,12.71,12.72,138000.0,9.4244,9.4393,9.4244,9.4318,138000.0
2014-04-09 13:15:00,12.72,12.73,12.72,12.73,30800.0,9.4318,9.4393,9.4318,9.4393,30800.0
2014-04-09 13:20:00,12.73,12.73,12.72,12.72,23200.0,9.4393,9.4393,9.4318,9.4318,23200.0
2014-04-09 13:25:00,12.72,12.73,12.72,12.72,15200.0,9.4318,9.4393,9.4318,9.4318,15200.0
2014-04-09 13:30:00,12.72,12.72,12.69,12.69,77600.0,9.4318,9.4318,9.4096,9.4096,77600.0
2014-04-09 13:35:00,12.7,12.7,12.69,12.7,12400.0,9.417,9.417,9.4096,9.417,12400.0
2014-04-09 13:40:00,12.69,12.7,12.69,12.69,27600.0,9.4096,9.417,9.4096,9.4096,27600.0
2014-04-09 13:45:00,12.69,12.7,12.69,12.69,21600.0,9.4096,9.417,9.4096,9.4096,21600.0
2014-04-09 13:50:00,12.69,12.69,12.68,12.68,98400.0,9.4096,9.4096,9.4022,9.4022,98400.0
2014-04-09 13:55:00,12.68,12.68,12.66,12.66,16800.0,9.4022,9.4022,9.3874,9.3874,16800.0
2014-04-09 14:00:00,12.67,12.7,12.67,12.69,106400.0,9.3948,9.417,9.3948,9.4096,106400.0
2014-04-09 14:05:00,12.69,12.7,12.68,12.69,161200.0,9.4096,9.417,9.4022,9.4096,161200.0
2014-04-09 14:10:00,12.69,12.69,12.68,12.69,87600.0,9.4096,9.4096,9.4022,9.4096,87600.0
2014-04-09 14:15:00,12.69,12.69,12.68,12.69,145200.0,9.4096,9.4096,9.4022,9.4096,145200.0
2014-04-09 14:20:00,12.69,12.72,12.69,12.72,105600.0,9.4096,9.4318,9.4096,9.4318,105600.0
2014-04-09 14:25:00,12.72,12.73,12.72,12.72,62000.0,9.4318,9.4393,9.4318,9.4318,62000.0
2014-04-09 14:30:00,12.72,12.74,12.72,12.72,62000.0,9.4318,9.4467,9.4318,9.4318,62000.0
2014-04-09 14:35:00,12.72,12.73,12.72,12.72,53600.0,9.4318,9.4393,9.4318,9.4318,53600.0
2014-04-09 14:40:00,12.72,12.73,12.72,12.72,507600.0,9.4318,9.4393,9.4318,9.4318,507600.0
2014-04-09 14:45:00,12.72,12.73,12.72,12.72,133600.0,9.4318,9.4393,9.4318,9.4318,133600.0
2014-04-09 14:50:00,12.72,12.74,12.72,12.74,438400.0,9.4318,9.4467,9.4318,9.4467,438400.0
2014-04-09 14:55:00,12.74,12.74,12.71,12.72,118800.0,9.4467,9.4467,9.4244,9.4318,118800.0
2014-04-09 15:00:00,12.72,12.72,12.69,12.69,265200.0,9.4318,9.4318,9.4096,9.4096,265200.0
2014-04-09 15:05:00,12.69,12.7,12.68,12.69,172800.0,9.4096,9.417,9.4022,9.4096,172800.0
2014-04-09 15:10:00,12.69,12.69,12.69,12.69,160000.0,9.4096,9.4096,9.4096,9.4096,160000.0
2014-04-09 15:15:00,12.69,12.71,12.69,12.71,251200.0,9.4096,9.4244,9.4096,9.4244,251200.0
2014-04-09 15:20:00,12.71,12.72,12.71,12.71,139200.0,9.4244,9.4318,9.4244,9.4244,139200.0
2014-04-09 15:25:00,12.71,12.73,12.71,12.72,253600.0,9.4244,9.4393,9.4244,9.4318,253600.0
2014-04-09 15:30:00,12.72,12.72,12.71,12.72,489200.0,9.4318,9.4318,9.4244,9.4318,489200.0
2014-04-09 15:35:00,12.72,12.72,12.71,12.72,234400.0,9.4318,9.4318,9.4244,9.4318,234400.0
2014-04-09 15:40:00,12.72,12.72,12.7,12.71,523600.0,9.4318,9.4318,9.417,9.4244,523600.0
2014-04-09 15:45:00,12.71,12.72,12.7,12.72,838000.0,9.4244,9.4318,9.417,9.4318,838000.0
2014-04-09 15:50:00,12.72,12.73,12.71,12.73,480800.0,9.4318,9.4393,9.4244,9.4393,480800.0
2014-04-09 15:55:00,12.73,12.75,12.72,12.73,566000.0,9.4393,9.4541,9.4318,9.4393,566000.0
2014-04-10 09:30:00,12.74,12.75,12.69,12.7,170000.0,9.4467,9.4541,9.4096,9.417,170000.0
2014-04-10 09:35:00,12.7,12.75,12.69,12.74,179200.0,9.417,9.4541,9.4096,9.4467,179200.0
2014-04-10 09:40:00,12.74,12.75,12.72,12.74,150800.0,9.4467,9.4541,9.4318,9.4467,150800.0
2014-04-10 09:45:00,12.74,12.77,12.72,12.72,345200.0,9.4467,9.4689,9.4318,9.4318,345200.0
2014-04-10 09:50:00,12.72,12.75,12.69,12.75,139600.0,9.4318,9.4541,9.4096,9.4541,139600.0
2014-04-10 09:55:00,12.75,12.81,12.74,12.81,431600.0,9.4541,9.4986,9.4467,9.4986,431600.0
2014-04-10 10:00:00,12.8,12.85,12.8,12.85,155600.0,9.4912,9.5282,9.4912,9.5282,155600.0
2014-04-10 10:05:00,12.84,12.84,12.81,12.83,92400.0,9.5208,9.5208,9.4986,9.5134,92400.0
2014-04-10 10:10:00,12.83,12.86,12.82,12.82,84000.0,9.5134,9.5357,9.506,9.506,84000.0
2014-04-10 10:15:00,12.83,12.84,12.81,12.81,68400.0,9.5134,9.5208,9.4986,9.4986,68400.0
2014-04-10 10:20:00,12.81,12.82,12.78,12.81,44000.0,9.4986,9.506,9.4763,9.4986,44000.0
2014-04-10 10:25:00,12.81,12.82,12.8,12.81,21200.0,9.4986,9.506,9.4912,9.4986,21200.0
2014-04-10 10:30:00,12.82,12.84,12.81,12.81,34800.0,9.506,9.5208,9.4986,9.4986,34800.0
2014-04-10 10:35:00,12.8,12.81,12.78,12.79,32400.0,9.4912,9.4986,9.4763,9.4837,32400.0
2014-04-10 10:40:00,12.79,12.81,12.77,12.77,104400.0,9.4837,9.4986,9.4689,9.4689,104400.0
2014-04-10 10:45:00,12.78,12.82,12.77,12.78,37200.0,9.4763,9.506,9.4689,9.4763,37200.0
2014-04-10 10:50:00,12.78,12.8,12.76,12.79,318400.0,9.4763,9.4912,9.4615,9.4837,318400.0
2014-04-10 10:55:00,12.79,12.79,12.76,12.77,50800.0,9.4837,9.4837,9.4615,9.4689,50800.0
2014-04-10 11:00:00,12.78,12.79,12.77,12.78,179600.0,9.4763,9.4837,9.4689,9.4763,179600.0
2014-04-10 11:05:00,12.78,12.78,12.72,12.73,104000.0,9.4763,9.4763,9.4318,9.4393,104000.0
2014-04-10 11:10:00,12.73,12.75,12.71,12.74,32000.0,9.4393,9.4541,9.4244,9.4467,32000.0
2014-04-10 11:15:00,12.74,12.76,12.72,12.74,67600.0,9.4467,9.4615,9.4318,9.4467,67600.0
2014-04-10 11:20:00,12.74,12.78,12.74,12.76,168800.0,9.4467,9.4763,9.4467,9.4615,168800.0
2014-04-10 11:25:00,12.76,12.76,12.7,12.7,76000.0,9.4615,9.4615,9.417,9.417,76000.0
2014-04-10 11:30:00,12.71,12.72,12.7,12.71,63200.0,9.4244,9.4318,9.417,9.4244,63200.0
2014-04-10 11:35:00,12.71,12.71,12.67,12.7,43600.0,9.4244,9.4244,9.3948,9.417,43600.0
2014-04-10 11:40:00,12.7,12.72,12.67,12.72,72000.0,9.417,9.4318,9.3948,9.4318,72000.0
2014-04-10 11:45:00,12.71,12.72,12.68,12.71,47200.0,9.4244,9.4318,9.4022,9.4244,47200.0
2014-04-10 11:50:00,12.71,12.73,12.7,12.72,29600.0,9.4244,9.4393,9.417,9.4318,29600.0
2014-04-10 11:55:00,12.73,12.73,12.71,12.71,75200.0,9.4393,9.4393,9.4244,9.4244,75200.0
2014-04-10 12:00:00,12.71,12.71,12.69,12.69,73600.0,9.4244,9.4244,9.4096,9.4096,73600.0
2014-04-10 12:05:00,12.69,12.69,12.65,12.65,32800.0,9.4096,9.4096,9.3799,9.3799,32800.0
2014-04-10 12:10:00,12.65,12.65,12.63,12.64,31200.0,9.3799,9.3799,9.3651,9.3725,31200.0
2014-04-10 12:15:00,12.65,12.67,12.64,12.65,104400.0,9.3799,9.3948,9.3725,9.3799,104400.0
2014-04-10 12:20:00,12.66,12.67,12.64,12.64,50400.0,9.3874,9.3948,9.3725,9.3725,50400.0
2014-04-10 12:25:00,12.64,12.65,12.63,12.64,75200.0,9.3725,9.3799,9.3651,9.3725,75200.0
2014-04-10 12:30:00,12.65,12.66,12.63,12.66,52800.0,9.3799,9.3874,9.3651,9.3874,52800.0
2014-04-10 12:35:00,12.66,12.66,12.63,12.65,27200.0,9.3874,9.3874,9.3651,9.3799,27200.0
2014-04-10 12:40:00,12.63,12.64,12.61,12.62,32400.0,9.3651,9.3725,9.3503,9.3577,32400.0
2014-04-10 12:45:00,12.62,12.64,12.62,12.63,20400.0,9.3577,9.3725,9.3577,9.3651,20400.0
2014-04-10 12:50:00,12.63,12.64,12.62,12.64,66800.0,9.3651,9.3725,9.3577,9.3725,66800.0
2014-04-10 12:55:00,12.64,12.65,12.61,12.61,40800.0,9.3725,9.3799,9.3503,9.3503,40800.0
2014-04-10 13:00:00,12.62,12.64,12.61,12.64,33600.0,9.3577,9.3725,9.3503,9.3725,33600.0
2014-04-10 13:05:00,12.63,12.67,12.63,12.66,47600.0,9.3651,9.3948,9.3651,9.3874,47600.0
2014-04-10 13:10:00,12.67,12.67,12.61,12.61,47200.0,9.3948,9.3948,9.3503,9.3503,47200.0
2014-04-10 13:15:00,12.61,12.63,12.6,12.61,296400.0,9.3503,9.3651,9.3429,9.3503,296400.0
2014-04-10 13:20:00,12.61,12.63,12.59,12.61,164400.0,9.3503,9.3651,9.3354,9.3503,164400.0
2014-04-10 13:25:00,12.61,12.63,12.6,12.61,50000.0,9.3503,9.3651,9.3429,9.3503,50000.0
2014-04-10 13:30:00,12.6,12.62,12.6,12.61,34800.0,9.3429,9.3577,9.3429,9.3503,34800.0
2014-04-10 13:35:00,12.61,12.63,12.6,12.63,187600.0,9.3503,9.3651,9.3429,9.3651,187600.0
2014-04-10 13:40:00,12.63,12.67,12.62,12.64,248800.0,9.3651,9.3948,9.3577,9.3725,248800.0
2014-04-10 13:45:00,12.64,12.65,12.63,12.65,77200.0,9.3725,9.3799,9.3651,9.3799,77200.0
2014-04-10 13:50:00,12.65,12.68,12.65,12.67,135600.0,9.3799,9.4022,9.3799,9.3948,135600.0
2014-04-10 13:55:00,12.65,12.68,12.65,12.65,76400.0,9.3799,9.4022,9.3799,9.3799,76400.0
2014-04-10 14:00:00,12.65,12.66,12.63,12.64,165600.0,9.3799,9.3874,9.3651,9.3725,165600.0
2014-04-10 14:05:00,12.64,12.67,12.64,12.66,140400.0,9.3725,9.3948,9.3725,9.3874,140400.0
2014-04-10 14:10:00,12.67,12.71,12.66,12.7,78400.0,9.3948,9.4244,9.3874,9.417,78400.0
2014-04-10 14:15:00,12.7,12.7,12.68,12.69,91200.0,9.417,9.417,9.4022,9.4096,91200.0
2014-04-10 14:20:00,12.68,12.69,12.67,12.69,58800.0,9.4022,9.4096,9.3948,9.4096,58800.0
2014-04-10 14:25:00,12.69,12.69,12.65,12.67,91600.0,9.4096,9.4096,9.3799,9.3948,91600.0
2014-04-10 14:30:00,12.66,12.68,12.65,12.65,118800.0,9.3874,9.4022,9.3799,9.3799,118800.0
2014-04-10 14:35:00,12.65,12.67,12.65,12.67,184800.0,9.3799,9.3948,9.3799,9.3948,184800.0
2014-04-10 14:40:00,12.67,12.68,12.66,12.68,62000.0,9.3948,9.4022,9.3874,9.4022,62000.0
2014-04-10 14:45:00,12.68,12.68,12.65,12.65,176800.0,9.4022,9.4022,9.3799,9.3799,176800.0
2014-04-10 14:50:00,12.65,12.67,12.65,12.66,184800.0,9.3799,9.3948,9.3799,9.3874,184800.0
2014-04-10 14:55:00,12.66,12.68,12.66,12.68,127200.0,9.3874,9.4022,9.3874,9.4022,127200.0
2014-04-10 15:00:00,12.68,12.68,12.62,12.62,243200.0,9.4022,9.4022,9.3577,9.3577,243200.0
2014-04-10 15:05:00,12.62,12.63,12.61,12.62,234000.0,9.3577,9.3651,9.3503,9.3577,234000.0
2014-04-10 15:10:00,12.62,12.63,12.6,12.6,152800.0,9.3577,9.3651,9.3429,9.3429,152800.0
2014-04-10 15:15:00,12.6,12.62,12.59,12.62,115600.0,9.3429,9.3577,9.3354,9.3577,115600.0
2014-04-10 15:20:00,12.62,12.63,12.6,12.62,195600.0,9.3577,9.3651,9.3429,9.3577,195600.0
2014-04-10 15:25:00,12.62,12.63,12.6,12.63,146800.0,9.3577,9.3651,9.3429,9.3651,146800.0
2014-04-10 15:30:00,12.63,12.66,12.63,12.65,153600.0,9.3651,9.3874,9.3651,9.3799,153600.0
2014-04-10 15:35:00,12.65,12.67,12.64,12.65,129600.0,9.3799,9.3948,9.3725,9.3799,129600.0
2014-04-10 15:40:00,12.65,12.68,12.64,12.68,211600.0,9.3799,9.4022,9.3725,9.4022,211600.0
2014-04-10 15:45:00,12.67,12.69,12.66,12.67,269600.0,9.3948,9.4096,9.3874,9.3948,269600.0
2014-04-10 15:50:00,12.67,12.68,12.65,12.68,350000.0,9.3948,9.4022,9.3799,9.4022,350000.0
2014-04-10 15:55:00,12.68,12.69,12.67,12.69,874000.0,9.4022,9.4096,9.3948,9.4096,874000.0
2014-04-11 09:30:00,13.04,13.05,12.68,12.75,1138800.0,9.6691,9.6765,9.4022,9.4541,1138800.0
2014-04-11 09:35:00,12.74,12.8,12.71,12.77,968800.0,9.4467,9.4912,9.4244,9.4689,968800.0
2014-04-11 09:40:00,12.76,12.9,12.64,12.89,1040400.0,9.4615,9.5653,9.3725,9.5579,1040400.0
2014-04-11 09:45:00,12.89,12.97,12.87,12.9,795200.0,9.5579,9.6172,9.5431,9.5653,795200.0
2014-04-11 09:50:00,12.9,12.93,12.81,12.85,617600.0,9.5653,9.5876,9.4986,9.5282,617600.0
2014-04-11 09:55:00,12.85,12.87,12.82,12.86,394400.0,9.5282,9.5431,9.506,9.5357,394400.0
2014-04-11 10:00:00,12.84,12.94,12.72,12.75,491600.0,9.5208,9.595,9.4318,9.4541,491600.0
2014-04-11 10:05:00,12.76,12.83,12.6,12.65,344800.0,9.4615,9.5134,9.3429,9.3799,344800.0
2014-04-11 10:10:00,12.64,12.65,12.55,12.59,579200.0,9.3725,9.3799,9.3058,9.3354,579200.0
2014-04-11 10:15:00,12.59,12.6,12.47,12.48,588000.0,9.3354,9.3429,9.2465,9.2539,588000.0
2014-04-11 10:20:00,12.48,12.5,12.33,12.33,578400.0,9.2539,9.2687,9.1427,9.1427,578400.0
2014-04-11 10:25:00,12.34,12.41,12.33,12.33,696800.0,9.1501,9.202,9.1427,9.1427,696800.0
2014-04-11 10:30:00,12.33,12.38,12.3,12.35,305600.0,9.1427,9.1797,9.1204,9.1575,305600.0
2014-04-11 10:35:00,12.35,12.36,12.27,12.31,293200.0,9.1575,9.1649,9.0982,9.1278,293200.0
2014-04-11 10:40:00,12.31,12.48,12.23,12.47,714000.0,9.1278,9.2539,9.0685,9.2465,714000.0
2014-04-11 10:45:00,12.47,12.49,12.43,12.45,478000.0,9.2465,9.2613,9.2168,9.2316,478000.0
2014-04-11 10:50:00,12.46,12.49,12.41,12.45,304000.0,9.2391,9.2613,9.202,9.2316,304000.0
2014-04-11 10:55:00,12.45,12.48,12.39,12.46,308000.0,9.2316,9.2539,9.1871,9.2391,308000.0
2014-04-11 11:00:00,12.46,12.52,12.46,12.5,186400.0,9.2391,9.2835,9.2391,9.2687,186400.0
2014-04-11 11:05:00,12.5,12.52,12.49,12.49,198000.0,9.2687,9.2835,9.2613,9.2613,198000.0
2014-04-11 11:10:00,12.49,12.54,12.47,12.53,211200.0,9.2613,9.2984,9.2465,9.291,211200.0
2014-04-11 11:15:00,12.53,12.54,12.51,12.53,181200.0,9.291,9.2984,9.2761,9.291,181200.0
2014-04-11 11:20:00,12.54,12.55,12.48,12.51,179200.0,9.2984,9.3058,9.2539,9.2761,179200.0
2014-04-11 11:25:00,12.51,12.51,12.43,12.46,197600.0,9.2761,9.2761,9.2168,9.2391,197600.0
2014-04-11 11:30:00,12.46,12.46,12.4,12.41,126400.0,9.2391,9.2391,9.1946,9.202,126400.0
2014-04-11 11:35:00,12.41,12.41,12.32,12.36,174800.0,9.202,9.202,9.1352,9.1649,174800.0
2014-04-11 11:40:00,12.36,12.42,12.33,12.42,135600.0,9.1649,9.2094,9.1427,9.2094,135600.0
2014-04-11 11:45:00,12.44,12.45,12.34,12.34,211200.0,9.2242,9.2316,9.1501,9.1501,211200.0
2014-04-11 11:50:00,12.34,12.38,12.33,12.36,117200.0,9.1501,9.1797,9.1427,9.1649,117200.0
2014-04-11 11:55:00,12.36,12.37,12.33,12.33,108400.0,9.1649,9.1723,9.1427,9.1427,108400.0
2014-04-11 12:00:00,12.32,12.33,12.29,12.3,202800.0,9.1352,9.1427,9.113,9.1204,202800.0
2014-04-11 12:05:00,12.29,12.29,12.25,12.26,263600.0,9.113,9.113,9.0833,9.0908,263600.0
2014-04-11 12:10:00,12.26,12.3,12.2,12.21,281200.0,9.0908,9.1204,9.0463,9.0537,281200.0
2014-04-11 12:15:00,12.21,12.24,12.16,12.24,310000.0,9.0537,9.0759,9.0166,9.0759,310000.0
2014-04-11 12:20:00,12.24,12.24,12.17,12.2,256400.0,9.0759,9.0759,9.024,9.0463,256400.0
2014-04-11 12:25:00,12.21,12.23,12.17,12.19,223600.0,9.0537,9.0685,9.024,9.0388,223600.0
2014-04-11 12:30:00,12.18,12.23,12.17,12.2,254000.0,9.0314,9.0685,9.024,9.0463,254000.0
2014-04-11 12:35:00,12.2,12.23,12.17,12.22,126400.0,9.0463,9.0685,9.024,9.0611,126400.0
2014-04-11 12:40:00,12.21,12.26,12.21,12.24,224000.0,9.0537,9.0908,9.0537,9.0759,224000.0
2014-04-11 12:45:00,12.24,12.3,12.21,12.27,222000.0,9.0759,9.1204,9.0537,9.0982,222000.0
2014-04-11 12:50:00,12.27,12.28,12.23,12.24,91200.0,9.0982,9.1056,9.0685,9.0759,91200.0
2014-04-11 12:55:00,12.25,12.28,12.24,12.27,83600.0,9.0833,9.1056,9.0759,9.0982,83600.0
2014-04-11 13:00:00,12.27,12.27,12.22,12.22,222400.0,9.0982,9.0982,9.0611,9.0611,222400.0
2014-04-11 13:05:00,12.22,12.24,12.17,12.21,226400.0,9.0611,9.0759,9.024,9.0537,226400.0
2014-04-11 13:10:00,12.22,12.27,12.21,12.22,172800.0,9.0611,9.0982,9.0537,9.0611,172800.0
2014-04-11 13:15:00,12.23,12.24,12.18,12.19,84800.0,9.0685,9.0759,9.0314,9.0388,84800.0
2014-04-11 13:20:00,12.19,12.21,12.18,12.21,64000.0,9.0388,9.0537,9.0314,9.0537,64000.0
2014-04-11 13:25:00,12.21,12.22,12.2,12.21,74000.0,9.0537,9.0611,9.0463,9.0537,74000.0
2014-04-11 13:30:00,12.21,12.27,12.21,12.22,228000.0,9.0537,9.0982,9.0537,9.0611,228000.0
2014-04-11 13:35:00,12.23,12.24,12.22,12.23,82400.0,9.0685,9.0759,9.0611,9.0685,82400.0
2014-04-11 13:40:00,12.23,12.25,12.22,12.24,144800.0,9.0685,9.0833,9.0611,9.0759,144800.0
2014-04-11 13:45:00,12.24,12.24,12.24,12.24,66400.0,9.0759,9.0759,9.0759,9.0759,66400.0
2014-04-11 13:50:00,12.24,12.25,12.2,12.22,66400.0,9.0759,9.0833,9.0463,9.0611,66400.0
2014-04-11 13:55:00,12.22,12.25,12.21,12.24,124000.0,9.0611,9.0833,9.0537,9.0759,124000.0
2014-04-11 14:00:00,12.24,12.25,12.23,12.24,92800.0,9.0759,9.0833,9.0685,9.0759,92800.0
2014-04-11 14:05:00,12.24,12.36,12.24,12.33,456800.0,9.0759,9.1649,9.0759,9.1427,456800.0
2014-04-11 14:10:00,12.33,12.34,12.27,12.28,60400.0,9.1427,9.1501,9.0982,9.1056,60400.0
2014-04-11 14:15:00,12.27,12.28,12.24,12.25,164800.0,9.0982,9.1056,9.0759,9.0833,164800.0
2014-04-11 14:20:00,12.25,12.3,12.25,12.28,89600.0,9.0833,9.1204,9.0833,9.1056,89600.0
2014-04-11 14:25:00,12.28,12.3,12.27,12.29,97200.0,9.1056,9.1204,9.0982,9.113,97200.0
2014-04-11 14:30:00,12.29,12.31,12.29,12.31,72800.0,9.113,9.1278,9.113,9.1278,72800.0
2014-04-11 14:35:00,12.31,12.31,12.25,12.25,58800.0,9.1278,9.1278,9.0833,9.0833,58800.0
2014-04-11 14:40:00,12.26,12.28,12.24,12.25,126400.0,9.0908,9.1056,9.0759,9.0833,126400.0
2014-04-11 14:45:00,12.26,12.26,12.21,12.21,58000.0,9.0908,9.0908,9.0537,9.0537,58000.0
2014-04-11 14:50:00,12.22,12.24,12.21,12.24,110000.0,9.0611,9.0759,9.0537,9.0759,110000.0
2014-04-11 14:55:00,12.24,12.25,12.23,12.24,76000.0,9.0759,9.0833,9.0685,9.0759,76000.0
2014-04-11 15:00:00,12.24,12.25,12.22,12.25,120800.0,9.0759,9.0833,9.0611,9.0833,120800.0
2014-04-11 15:05:00,12.25,12.35,12.25,12.33,311200.0,9.0833,9.1575,9.0833,9.1427,311200.0
2014-04-11 15:10:00,12.33,12.44,12.33,12.4,486000.0,9.1427,9.2242,9.1427,9.1946,486000.0
2014-04-11 15:15:00,12.4,12.47,12.38,12.46,545600.0,9.1946,9.2465,9.1797,9.2391,545600.0
2014-04-11 15:20:00,12.46,12.55,12.46,12.55,594400.0,9.2391,9.3058,9.2391,9.3058,594400.0
2014-04-11 15:25:00,12.55,12.62,12.53,12.59,628000.0,9.3058,9.3577,9.291,9.3354,628000.0
2014-04-11 15:30:00,12.59,12.63,12.56,12.58,746000.0,9.3354,9.3651,9.3132,9.328,746000.0
2014-04-11 15:35:00,12.58,12.58,12.49,12.5,445200.0,9.328,9.328,9.2613,9.2687,445200.0
2014-04-11 15:40:00,12.5,12.57,12.5,12.55,430000.0,9.2687,9.3206,9.2687,9.3058,430000.0
2014-04-11 15:45:00,12.54,12.55,12.47,12.47,697200.0,9.2984,9.3058,9.2465,9.2465,697200.0
2014-04-11 15:50:00,12.47,12.48,12.44,12.46,428400.0,9.2465,9.2539,9.2242,9.2391,428400.0
2014-04-11 15:55:00,12.46,12.49,12.46,12.47,632800.0,9.2391,9.2613,9.2391,9.2465,632800.0
2014-04-14 09:30:00,12.62,12.67,12.53,12.56,279600.0,9.3577,9.3948,9.291,9.3132,279600.0
2014-04-14 09:35:00,12.56,12.57,12.53,12.56,137200.0,9.3132,9.3206,9.291,9.3132,137200.0
2014-04-14 09:40:00,12.56,12.56,12.53,12.54,76800.0,9.3132,9.3132,9.291,9.2984,76800.0
2014-04-14 09:45:00,12.56,12.56,12.51,12.53,128400.0,9.3132,9.3132,9.2761,9.291,128400.0
2014-04-14 09:50:00,12.53,12.56,12.51,12.55,116800.0,9.291,9.3132,9.2761,9.3058,116800.0
2014-04-14 09:55:00,12.55,12.56,12.52,12.54,119600.0,9.3058,9.3132,9.2835,9.2984,119600.0
2014-04-14 10:00:00,12.55,12.58,12.54,12.58,184400.0,9.3058,9.328,9.2984,9.328,184400.0
2014-04-14 10:05:00,12.58,12.62,12.58,12.61,84000.0,9.328,9.3577,9.328,9.3503,84000.0
2014-04-14 10:10:00,12.62,12.67,12.59,12.65,299600.0,9.3577,9.3948,9.3354,9.3799,299600.0
2014-04-14 10:15:00,12.65,12.66,12.63,12.65,244800.0,9.3799,9.3874,9.3651,9.3799,244800.0
2014-04-14 10:20:00,12.66,12.66,12.62,12.63,163600.0,9.3874,9.3874,9.3577,9.3651,163600.0
2014-04-14 10:25:00,12.63,12.64,12.6,12.63,127200.0,9.3651,9.3725,9.3429,9.3651,127200.0
2014-04-14 10:30:00,12.62,12.65,12.62,12.63,166800.0,9.3577,9.3799,9.3577,9.3651,166800.0
2014-04-14 10:35:00,12.63,12.68,12.62,12.67,114800.0,9.3651,9.4022,9.3577,9.3948,114800.0
2014-04-14 10:40:00,12.68,12.74,12.68,12.73,139600.0,9.4022,9.4467,9.4022,9.4393,139600.0
2014-04-14 10:45:00,12.73,12.74,12.69,12.7,238000.0,9.4393,9.4467,9.4096,9.417,238000.0
2014-04-14 10:50:00,12.7,12.76,12.69,12.75,153600.0,9.417,9.4615,9.4096,9.4541,153600.0
2014-04-14 10:55:00,12.75,12.78,12.74,12.77,117600.0,9.4541,9.4763,9.4467,9.4689,117600.0
2014-04-14 11:00:00,12.77,12.8,12.77,12.77,183200.0,9.4689,9.4912,9.4689,9.4689,183200.0
2014-04-14 11:05:00,12.77,12.78,12.75,12.75,194800.0,9.4689,9.4763,9.4541,9.4541,194800.0
2014-04-14 11:10:00,12.75,12.76,12.72,12.76,83200.0,9.4541,9.4615,9.4318,9.4615,83200.0
2014-04-14 11:15:00,12.76,12.76,12.74,12.75,78000.0,9.4615,9.4615,9.4467,9.4541,78000.0
2014-04-14 11:20:00,12.75,12.75,12.73,12.75,73600.0,9.4541,9.4541,9.4393,9.4541,73600.0
2014-04-14 11:25:00,12.75,12.78,12.73,12.74,109200.0,9.4541,9.4763,9.4393,9.4467,109200.0
2014-04-14 11:30:00,12.74,12.76,12.73,12.75,153600.0,9.4467,9.4615,9.4393,9.4541,153600.0
2014-04-14 11:35:00,12.75,12.77,12.75,12.77,56800.0,9.4541,9.4689,9.4541,9.4689,56800.0
2014-04-14 11:40:00,12.76,12.77,12.74,12.76,127600.0,9.4615,9.4689,9.4467,9.4615,127600.0
2014-04-14 11:45:00,12.76,12.76,12.73,12.74,75600.0,9.4615,9.4615,9.4393,9.4467,75600.0
2014-04-14 11:50:00,12.75,12.76,12.74,12.74,61200.0,9.4541,9.4615,9.4467,9.4467,61200.0
2014-04-14 11:55:00,12.74,12.75,12.72,12.72,95200.0,9.4467,9.4541,9.4318,9.4318,95200.0
2014-04-14 12:00:00,12.72,12.73,12.72,12.72,71200.0,9.4318,9.4393,9.4318,9.4318,71200.0
2014-04-14 12:05:00,12.72,12.73,12.71,12.72,59600.0,9.4318,9.4393,9.4244,9.4318,59600.0
2014-04-14 12:10:00,12.72,12.74,12.72,12.72,106400.0,9.4318,9.4467,9.4318,9.4318,106400.0
2014-04-14 12:15:00,12.72,12.74,12.71,12.71,56000.0,9.4318,9.4467,9.4244,9.4244,56000.0
2014-04-14 12:20:00,12.72,12.73,12.71,12.71,37600.0,9.4318,9.4393,9.4244,9.4244,37600.0
2014-04-14 12:25:00,12.72,12.73,12.7,12.73,66400.0,9.4318,9.4393,9.417,9.4393,66400.0
2014-04-14 12:30:00,12.73,12.73,12.71,12.72,56000.0,9.4393,9.4393,9.4244,9.4318,56000.0
2014-04-14 12:35:00,12.72,12.74,12.71,12.71,66400.0,9.4318,9.4467,9.4244,9.4244,66400.0
2014-04-14 12:40:00,12.71,12.72,12.7,12.7,32800.0,9.4244,9.4318,9.417,9.417,32800.0
2014-04-14 12:45:00,12.71,12.71,12.69,12.69,75200.0,9.4244,9.4244,9.4096,9.4096,75200.0
2014-04-14 12:50:00,12.69,12.71,12.68,12.7,46000.0,9.4096,9.4244,9.4022,9.417,46000.0
2014-04-14 12:55:00,12.7,12.71,12.68,12.68,50400.0,9.417,9.4244,9.4022,9.4022,50400.0
2014-04-14 13:00:00,12.68,12.69,12.67,12.68,37600.0,9.4022,9.4096,9.3948,9.4022,37600.0
2014-04-14 13:05:00,12.68,12.69,12.68,12.68,22000.0,9.4022,9.4096,9.4022,9.4022,22000.0
2014-04-14 13:10:00,12.68,12.68,12.65,12.66,71200.0,9.4022,9.4022,9.3799,9.3874,71200.0
2014-04-14 13:15:00,12.66,12.66,12.65,12.65,38800.0,9.3874,9.3874,9.3799,9.3799,38800.0
2014-04-14 13:20:00,12.65,12.65,12.62,12.65,43200.0,9.3799,9.3799,9.3577,9.3799,43200.0
2014-04-14 13:25:00,12.65,12.65,12.64,12.64,25200.0,9.3799,9.3799,9.3725,9.3725,25200.0
2014-04-14 13:30:00,12.63,12.65,12.63,12.65,33600.0,9.3651,9.3799,9.3651,9.3799,33600.0
2014-04-14 13:35:00,12.65,12.67,12.65,12.65,54000.0,9.3799,9.3948,9.3799,9.3799,54000.0
2014-04-14 13:40:00,12.65,12.66,12.64,12.64,39200.0,9.3799,9.3874,9.3725,9.3725,39200.0
2014-04-14 13:45:00,12.64,12.65,12.62,12.62,68000.0,9.3725,9.3799,9.3577,9.3577,68000.0
2014-04-14 13:50:00,12.62,12.63,12.6,12.6,73600.0,9.3577,9.3651,9.3429,9.3429,73600.0
2014-04-14 13:55:00,12.6,12.6,12.59,12.59,93200.0,9.3429,9.3429,9.3354,9.3354,93200.0
2014-04-14 14:00:00,12.59,12.6,12.57,12.58,139600.0,9.3354,9.3429,9.3206,9.328,139600.0
2014-04-14 14:05:00,12.59,12.61,12.59,12.59,80800.0,9.3354,9.3503,9.3354,9.3354,80800.0
2014-04-14 14:10:00,12.59,12.6,12.58,12.58,49600.0,9.3354,9.3429,9.328,9.328,49600.0
2014-04-14 14:15:00,12.58,12.58,12.56,12.56,51600.0,9.328,9.328,9.3132,9.3132,51600.0
2014-04-14 14:20:00,12.55,12.56,12.53,12.55,118000.0,9.3058,9.3132,9.291,9.3058,118000.0
2014-04-14 14:25:00,12.55,12.56,12.54,12.55,56400.0,9.3058,9.3132,9.2984,9.3058,56400.0
2014-04-14 14:30:00,12.55,12.55,12.53,12.53,26400.0,9.3058,9.3058,9.291,9.291,26400.0
2014-04-14 14:35:00,12.54,12.55,12.54,12.54,52800.0,9.2984,9.3058,9.2984,9.2984,52800.0
2014-04-14 14:40:00,12.54,12.56,12.51,12.55,194000.0,9.2984,9.3132,9.2761,9.3058,194000.0
2014-04-14 14:45:00,12.56,12.59,12.56,12.59,96400.0,9.3132,9.3354,9.3132,9.3354,96400.0
2014-04-14 14:50:00,12.59,12.59,12.56,12.56,49200.0,9.3354,9.3354,9.3132,9.3132,49200.0
2014-04-14 14:55:00,12.56,12.56,12.54,12.54,77200.0,9.3132,9.3132,9.2984,9.2984,77200.0
2014-04-14 15:00:00,12.54,12.55,12.52,12.54,136000.0,9.2984,9.3058,9.2835,9.2984,136000.0
2014-04-14 15:05:00,12.54,12.55,12.53,12.53,171200.0,9.2984,9.3058,9.291,9.291,171200.0
2014-04-14 15:10:00,12.53,12.54,12.48,12.48,159200.0,9.291,9.2984,9.2539,9.2539,159200.0
2014-04-14 15:15:00,12.48,12.5,12.47,12.49,102000.0,9.2539,9.2687,9.2465,9.2613,102000.0
2014-04-14 15:20:00,12.49,12.52,12.49,12.52,120000.0,9.2613,9.2835,9.2613,9.2835,120000.0
2014-04-14 15:25:00,12.52,12.54,12.51,12.52,117600.0,9.2835,9.2984,9.2761,9.2835,117600.0
2014-04-14 15:30:00,12.52,12.56,12.52,12.55,211200.0,9.2835,9.3132,9.2835,9.3058,211200.0
2014-04-14 15:35:00,12.55,12.6,12.54,12.59,258400.0,9.3058,9.3429,9.2984,9.3354,258400.0
2014-04-14 15:40:00,12.59,12.6,12.57,12.6,223200.0,9.3354,9.3429,9.3206,9.3429,223200.0
2014-04-14 15:45:00,12.6,12.62,12.59,12.59,253200.0,9.3429,9.3577,9.3354,9.3354,253200.0
2014-04-14 15:50:00,12.59,12.61,12.58,12.58,369600.0,9.3354,9.3503,9.328,9.328,369600.0
2014-04-14 15:55:00,12.58,12.61,12.58,12.61,543200.0,9.328,9.3503,9.328,9.3503,543200.0
2014-04-15 09:30:00,12.6,12.63,12.56,12.57,126000.0,9.3429,9.3651,9.3132,9.3206,126000.0
2014-04-15 09:35:00,12.56,12.6,12.55,12.6,44800.0,9.3132,9.3429,9.3058,9.3429,44800.0
2014-04-15 09:40:00,12.61,12.62,12.57,12.58,70400.0,9.3503,9.3577,9.3206,9.328,70400.0
2014-04-15 09:45:00,12.58,12.6,12.56,12.6,60800.0,9.328,9.3429,9.3132,9.3429,60800.0
2014-04-15 09:50:00,12.6,12.61,12.58,12.6,95600.0,9.3429,9.3503,9.328,9.3429,95600.0
2014-04-15 09:55:00,12.6,12.61,12.57,12.6,29600.0,9.3429,9.3503,9.3206,9.3429,29600.0
2014-04-15 10:00:00,12.59,12.61,12.56,12.59,258800.0,9.3354,9.3503,9.3132,9.3354,258800.0
2014-04-15 10:05:00,12.58,12.59,12.53,12.56,214400.0,9.328,9.3354,9.291,9.3132,214400.0
2014-04-15 10:10:00,12.55,12.59,12.55,12.56,162800.0,9.3058,9.3354,9.3058,9.3132,162800.0
2014-04-15 10:15:00,12.55,12.56,12.52,12.53,64000.0,9.3058,9.3132,9.2835,9.291,64000.0
2014-04-15 10:20:00,12.52,12.52,12.48,12.49,67600.0,9.2835,9.2835,9.2539,9.2613,67600.0
2014-04-15 10:25:00,12.49,12.49,12.45,12.46,37200.0,9.2613,9.2613,9.2316,9.2391,37200.0
2014-04-15 10:30:00,12.46,12.49,12.43,12.49,84400.0,9.2391,9.2613,9.2168,9.2613,84400.0
2014-04-15 10:35:00,12.49,12.53,12.48,12.52,222000.0,9.2613,9.291,9.2539,9.2835,222000.0
2014-04-15 10:40:00,12.52,12.53,12.5,12.51,78400.0,9.2835,9.291,9.2687,9.2761,78400.0
2014-04-15 10:45:00,12.51,12.53,12.5,12.52,200000.0,9.2761,9.291,9.2687,9.2835,200000.0
2014-04-15 10:50:00,12.52,12.54,12.45,12.47,149200.0,9.2835,9.2984,9.2316,9.2465,149200.0
2014-04-15 10:55:00,12.46,12.48,12.43,12.46,42400.0,9.2391,9.2539,9.2168,9.2391,42400.0
2014-04-15 11:00:00,12.46,12.46,12.4,12.42,107600.0,9.2391,9.2391,9.1946,9.2094,107600.0
2014-04-15 11:05:00,12.42,12.46,12.42,12.44,52000.0,9.2094,9.2391,9.2094,9.2242,52000.0
2014-04-15 11:10:00,12.44,12.46,12.43,12.43,22400.0,9.2242,9.2391,9.2168,9.2168,22400.0
2014-04-15 11:15:00,12.43,12.46,12.42,12.45,52800.0,9.2168,9.2391,9.2094,9.2316,52800.0
2014-04-15 11:20:00,12.44,12.48,12.43,12.47,75200.0,9.2242,9.2539,9.2168,9.2465,75200.0
2014-04-15 11:25:00,12.46,12.47,12.44,12.46,114000.0,9.2391,9.2465,9.2242,9.2391,114000.0
2014-04-15 11:30:00,12.47,12.5,12.46,12.49,52400.0,9.2465,9.2687,9.2391,9.2613,52400.0
2014-04-15 11:35:00,12.49,12.49,12.45,12.45,131600.0,9.2613,9.2613,9.2316,9.2316,131600.0
2014-04-15 11:40:00,12.45,12.45,12.4,12.41,49600.0,9.2316,9.2316,9.1946,9.202,49600.0
2014-04-15 11:45:00,12.4,12.43,12.4,12.4,54000.0,9.1946,9.2168,9.1946,9.1946,54000.0
2014-04-15 11:50:00,12.41,12.43,12.38,12.39,53600.0,9.202,9.2168,9.1797,9.1871,53600.0
2014-04-15 11:55:00,12.41,12.41,12.38,12.4,95600.0,9.202,9.202,9.1797,9.1946,95600.0
2014-04-15 12:00:00,12.4,12.41,12.37,12.4,68000.0,9.1946,9.202,9.1723,9.1946,68000.0
2014-04-15 12:05:00,12.4,12.42,12.38,12.41,71200.0,9.1946,9.2094,9.1797,9.202,71200.0
2014-04-15 12:10:00,12.41,12.42,12.39,12.4,51200.0,9.202,9.2094,9.1871,9.1946,51200.0
2014-04-15 12:15:00,12.4,12.43,12.39,12.42,124400.0,9.1946,9.2168,9.1871,9.2094,124400.0
2014-04-15 12:20:00,12.43,12.44,12.4,12.4,68800.0,9.2168,9.2242,9.1946,9.1946,68800.0
2014-04-15 12:25:00,12.4,12.44,12.4,12.43,22000.0,9.1946,9.2242,9.1946,9.2168,22000.0
2014-04-15 12:30:00,12.43,12.44,12.41,12.41,26400.0,9.2168,9.2242,9.202,9.202,26400.0
2014-04-15 12:35:00,12.41,12.44,12.4,12.41,26000.0,9.202,9.2242,9.1946,9.202,26000.0
2014-04-15 12:40:00,12.42,12.45,12.42,12.43,38400.0,9.2094,9.2316,9.2094,9.2168,38400.0
2014-04-15 12:45:00,12.42,12.42,12.39,12.39,42800.0,9.2094,9.2094,9.1871,9.1871,42800.0
2014-04-15 12:50:00,12.38,12.4,12.38,12.4,27600.0,9.1797,9.1946,9.1797,9.1946,27600.0
2014-04-15 12:55:00,12.4,12.41,12.38,12.38,49600.0,9.1946,9.202,9.1797,9.1797,49600.0
2014-04-15 13:00:00,12.38,12.39,12.36,12.39,65200.0,9.1797,9.1871,9.1649,9.1871,65200.0
2014-04-15 13:05:00,12.39,12.4,12.38,12.39,44400.0,9.1871,9.1946,9.1797,9.1871,44400.0
2014-04-15 13:10:00,12.39,12.39,12.36,12.38,53200.0,9.1871,9.1871,9.1649,9.1797,53200.0
2014-04-15 13:15:00,12.39,12.4,12.38,12.39,44000.0,9.1871,9.1946,9.1797,9.1871,44000.0
2014-04-15 13:20:00,12.39,12.41,12.38,12.38,27600.0,9.1871,9.202,9.1797,9.1797,27600.0
2014-04-15 13:25:00,12.38,12.39,12.36,12.38,75600.0,9.1797,9.1871,9.1649,9.1797,75600.0
2014-04-15 13:30:00,12.4,12.41,12.38,12.4,117200.0,9.1946,9.202,9.1797,9.1946,117200.0
2014-04-15 13:35:00,12.4,12.43,12.4,12.42,78400.0,9.1946,9.2168,9.1946,9.2094,78400.0
2014-04-15 13:40:00,12.42,12.45,12.42,12.42,71600.0,9.2094,9.2316,9.2094,9.2094,71600.0
2014-04-15 13:45:00,12.42,12.43,12.41,12.41,102000.0,9.2094,9.2168,9.202,9.202,102000.0
2014-04-15 13:50:00,12.41,12.43,12.4,12.42,59600.0,9.202,9.2168,9.1946,9.2094,59600.0
2014-04-15 13:55:00,12.42,12.45,12.41,12.44,99600.0,9.2094,9.2316,9.202,9.2242,99600.0
2014-04-15 14:00:00,12.44,12.47,12.44,12.46,103200.0,9.2242,9.2465,9.2242,9.2391,103200.0
2014-04-15 14:05:00,12.46,12.47,12.44,12.44,140000.0,9.2391,9.2465,9.2242,9.2242,140000.0
2014-04-15 14:10:00,12.44,12.46,12.43,12.44,58400.0,9.2242,9.2391,9.2168,9.2242,58400.0
2014-04-15 14:15:00,12.44,12.46,12.44,12.45,121200.0,9.2242,9.2391,9.2242,9.2316,121200.0
2014-04-15 14:20:00,12.45,12.45,12.42,12.44,86800.0,9.2316,9.2316,9.2094,9.2242,86800.0
2014-04-15 14:25:00,12.44,12.46,12.43,12.44,100400.0,9.2242,9.2391,9.2168,9.2242,100400.0
2014-04-15 14:30:00,12.44,12.49,12.44,12.49,234000.0,9.2242,9.2613,9.2242,9.2613,234000.0
2014-04-15 14:35:00,12.49,12.51,12.49,12.51,97600.0,9.2613,9.2761,9.2613,9.2761,97600.0
2014-04-15 14:40:00,12.51,12.52,12.5,12.51,85600.0,9.2761,9.2835,9.2687,9.2761,85600.0
2014-04-15 14:45:00,12.51,12.53,12.51,12.51,120400.0,9.2761,9.291,9.2761,9.2761,120400.0
2014-04-15 14:50:00,12.51,12.55,12.51,12.54,113200.0,9.2761,9.3058,9.2761,9.2984,113200.0
2014-04-15 14:55:00,12.54,12.54,12.51,12.51,89200.0,9.2984,9.2984,9.2761,9.2761,89200.0
2014-04-15 15:00:00,12.51,12.52,12.5,12.51,193200.0,9.2761,9.2835,9.2687,9.2761,193200.0
2014-04-15 15:05:00,12.51,12.51,12.5,12.51,132000.0,9.2761,9.2761,9.2687,9.2761,132000.0
2014-04-15 15:10:00,12.51,12.52,12.5,12.51,252000.0,9.2761,9.2835,9.2687,9.2761,252000.0
2014-04-15 15:15:00,12.51,12.52,12.51,12.51,181200.0,9.2761,9.2835,9.2761,9.2761,181200.0
2014-04-15 15:20:00,12.52,12.52,12.49,12.51,184000.0,9.2835,9.2835,9.2613,9.2761,184000.0
2014-04-15 15:25:00,12.51,12.52,12.49,12.51,173200.0,9.2761,9.2835,9.2613,9.2761,173200.0
2014-04-15 15:30:00,12.51,12.54,12.51,12.54,194400.0,9.2761,9.2984,9.2761,9.2984,194400.0
2014-04-15 15:35:00,12.54,12.55,12.53,12.53,265600.0,9.2984,9.3058,9.291,9.291,265600.0
2014-04-15 15:40:00,12.53,12.54,12.52,12.52,181600.0,9.291,9.2984,9.2835,9.2835,181600.0
2014-04-15 15:45:00,12.52,12.54,12.51,12.53,260800.0,9.2835,9.2984,9.2761,9.291,260800.0
2014-04-15 15:50:00,12.53,12.54,12.53,12.53,354000.0,9.291,9.2984,9.291,9.291,354000.0
2014-04-15 15:55:00,12.53,12.53,12.51,12.52,556400.0,9.291,9.291,9.2761,9.2835,556400.0
2014-04-16 09:30:00,12.62,12.75,12.6,12.7,155600.0,9.3577,9.4541,9.3429,9.417,155600.0
2014-04-16 09:35:00,12.7,12.71,12.57,12.62,103200.0,9.417,9.4244,9.3206,9.3577,103200.0
2014-04-16 09:40:00,12.62,12.64,12.61,12.63,104000.0,9.3577,9.3725,9.3503,9.3651,104000.0
2014-04-16 09:45:00,12.63,12.64,12.6,12.62,72400.0,9.3651,9.3725,9.3429,9.3577,72400.0
2014-04-16 09:50:00,12.62,12.63,12.6,12.6,61600.0,9.3577,9.3651,9.3429,9.3429,61600.0
2014-04-16 09:55:00,12.6,12.63,12.59,12.6,104800.0,9.3429,9.3651,9.3354,9.3429,104800.0
2014-04-16 10:00:00,12.6,12.63,12.6,12.62,148000.0,9.3429,9.3651,9.3429,9.3577,148000.0
2014-04-16 10:05:00,12.62,12.64,12.58,12.58,150800.0,9.3577,9.3725,9.328,9.328,150800.0
2014-04-16 10:10:00,12.59,12.61,12.58,12.59,84400.0,9.3354,9.3503,9.328,9.3354,84400.0
2014-04-16 10:15:00,12.6,12.61,12.6,12.6,76400.0,9.3429,9.3503,9.3429,9.3429,76400.0
2014-04-16 10:20:00,12.6,12.61,12.58,12.58,88000.0,9.3429,9.3503,9.328,9.328,88000.0
2014-04-16 10:25:00,12.59,12.61,12.58,12.59,100000.0,9.3354,9.3503,9.328,9.3354,100000.0
2014-04-16 10:30:00,12.6,12.61,12.59,12.59,67200.0,9.3429,9.3503,9.3354,9.3354,67200.0
2014-04-16 10:35:00,12.6,12.6,12.56,12.57,117600.0,9.3429,9.3429,9.3132,9.3206,117600.0
2014-04-16 10:40:00,12.56,12.57,12.54,12.56,75600.0,9.3132,9.3206,9.2984,9.3132,75600.0
2014-04-16 10:45:00,12.55,12.56,12.54,12.55,112400.0,9.3058,9.3132,9.2984,9.3058,112400.0
2014-04-16 10:50:00,12.55,12.56,12.54,12.54,98800.0,9.3058,9.3132,9.2984,9.2984,98800.0
2014-04-16 10:55:00,12.55,12.56,12.52,12.52,102000.0,9.3058,9.3132,9.2835,9.2835,102000.0
2014-04-16 11:00:00,12.53,12.54,12.52,12.54,76800.0,9.291,9.2984,9.2835,9.2984,76800.0
2014-04-16 11:05:00,12.53,12.55,12.53,12.54,72400.0,9.291,9.3058,9.291,9.2984,72400.0
2014-04-16 11:10:00,12.54,12.55,12.53,12.53,89200.0,9.2984,9.3058,9.291,9.291,89200.0
2014-04-16 11:15:00,12.53,12.55,12.53,12.55,112000.0,9.291,9.3058,9.291,9.3058,112000.0
2014-04-16 11:20:00,12.55,12.56,12.54,12.55,112000.0,9.3058,9.3132,9.2984,9.3058,112000.0
2014-04-16 11:25:00,12.55,12.56,12.53,12.55,77200.0,9.3058,9.3132,9.291,9.3058,77200.0
2014-04-16 11:30:00,12.55,12.56,12.54,12.55,159600.0,9.3058,9.3132,9.2984,9.3058,159600.0
2014-04-16 11:35:00,12.55,12.56,12.55,12.56,74800.0,9.3058,9.3132,9.3058,9.3132,74800.0
2014-04-16 11:40:00,12.55,12.56,12.55,12.55,62400.0,9.3058,9.3132,9.3058,9.3058,62400.0
2014-04-16 11:45:00,12.56,12.56,12.54,12.55,47600.0,9.3132,9.3132,9.2984,9.3058,47600.0
2014-04-16 11:50:00,12.54,12.58,12.54,12.55,118400.0,9.2984,9.328,9.2984,9.3058,118400.0
2014-04-16 11:55:00,12.56,12.57,12.55,12.56,94000.0,9.3132,9.3206,9.3058,9.3132,94000.0
2014-04-16 12:00:00,12.56,12.57,12.55,12.56,92400.0,9.3132,9.3206,9.3058,9.3132,92400.0
2014-04-16 12:05:00,12.56,12.56,12.54,12.55,223600.0,9.3132,9.3132,9.2984,9.3058,223600.0
2014-04-16 12:10:00,12.56,12.56,12.54,12.55,96800.0,9.3132,9.3132,9.2984,9.3058,96800.0
2014-04-16 12:15:00,12.56,12.58,12.55,12.58,138800.0,9.3132,9.328,9.3058,9.328,138800.0
2014-04-16 12:20:00,12.57,12.58,12.56,12.56,86800.0,9.3206,9.328,9.3132,9.3132,86800.0
2014-04-16 12:25:00,12.57,12.57,12.56,12.56,54800.0,9.3206,9.3206,9.3132,9.3132,54800.0
2014-04-16 12:30:00,12.56,12.58,12.55,12.56,88400.0,9.3132,9.328,9.3058,9.3132,88400.0
2014-04-16 12:35:00,12.56,12.56,12.55,12.55,54000.0,9.3132,9.3132,9.3058,9.3058,54000.0
2014-04-16 12:40:00,12.56,12.56,12.54,12.54,107600.0,9.3132,9.3132,9.2984,9.2984,107600.0
2014-04-16 12:45:00,12.55,12.55,12.54,12.54,42800.0,9.3058,9.3058,9.2984,9.2984,42800.0
2014-04-16 12:50:00,12.54,12.56,12.54,12.54,99200.0,9.2984,9.3132,9.2984,9.2984,99200.0
2014-04-16 12:55:00,12.54,12.55,12.52,12.52,42800.0,9.2984,9.3058,9.2835,9.2835,42800.0
2014-04-16 13:00:00,12.52,12.54,12.52,12.52,85200.0,9.2835,9.2984,9.2835,9.2835,85200.0
2014-04-16 13:05:00,12.52,12.55,12.51,12.55,100400.0,9.2835,9.3058,9.2761,9.3058,100400.0
2014-04-16 13:10:00,12.55,12.56,12.54,12.54,91200.0,9.3058,9.3132,9.2984,9.2984,91200.0
2014-04-16 13:15:00,12.54,12.55,12.53,12.53,139200.0,9.2984,9.3058,9.291,9.291,139200.0
2014-04-16 13:20:00,12.54,12.55,12.53,12.53,251200.0,9.2984,9.3058,9.291,9.291,251200.0
2014-04-16 13:25:00,12.54,12.55,12.49,12.53,270800.0,9.2984,9.3058,9.2613,9.291,270800.0
2014-04-16 13:30:00,12.53,12.54,12.5,12.5,154800.0,9.291,9.2984,9.2687,9.2687,154800.0
2014-04-16 13:35:00,12.5,12.52,12.5,12.5,148800.0,9.2687,9.2835,9.2687,9.2687,148800.0
2014-04-16 13:40:00,12.5,12.51,12.49,12.49,159200.0,9.2687,9.2761,9.2613,9.2613,159200.0
2014-04-16 13:45:00,12.49,12.53,12.49,12.51,88000.0,9.2613,9.291,9.2613,9.2761,88000.0
2014-04-16 13:50:00,12.51,12.53,12.5,12.51,111600.0,9.2761,9.291,9.2687,9.2761,111600.0
2014-04-16 13:55:00,12.51,12.51,12.5,12.51,127600.0,9.2761,9.2761,9.2687,9.2761,127600.0
2014-04-16 14:00:00,12.51,12.51,12.5,12.5,138000.0,9.2761,9.2761,9.2687,9.2687,138000.0
2014-04-16 14:05:00,12.5,12.51,12.49,12.51,110800.0,9.2687,9.2761,9.2613,9.2761,110800.0
2014-04-16 14:10:00,12.51,12.53,12.5,12.51,104800.0,9.2761,9.291,9.2687,9.2761,104800.0
2014-04-16 14:15:00,12.51,12.51,12.49,12.49,82800.0,9.2761,9.2761,9.2613,9.2613,82800.0
2014-04-16 14:20:00,12.49,12.51,12.48,12.5,114000.0,9.2613,9.2761,9.2539,9.2687,114000.0
2014-04-16 14:25:00,12.5,12.51,12.49,12.49,69600.0,9.2687,9.2761,9.2613,9.2613,69600.0
2014-04-16 14:30:00,12.49,12.51,12.49,12.51,88000.0,9.2613,9.2761,9.2613,9.2761,88000.0
2014-04-16 14:35:00,12.51,12.51,12.49,12.5,150800.0,9.2761,9.2761,9.2613,9.2687,150800.0
2014-04-16 14:40:00,12.5,12.51,12.49,12.49,117200.0,9.2687,9.2761,9.2613,9.2613,117200.0
2014-04-16 14:45:00,12.49,12.5,12.49,12.5,133200.0,9.2613,9.2687,9.2613,9.2687,133200.0
2014-04-16 14:50:00,12.5,12.51,12.49,12.51,184800.0,9.2687,9.2761,9.2613,9.2761,184800.0
2014-04-16 14:55:00,12.51,12.51,12.5,12.5,83600.0,9.2761,9.2761,9.2687,9.2687,83600.0
2014-04-16 15:00:00,12.5,12.53,12.5,12.52,261600.0,9.2687,9.291,9.2687,9.2835,261600.0
2014-04-16 15:05:00,12.52,12.53,12.51,12.52,250800.0,9.2835,9.291,9.2761,9.2835,250800.0
2014-04-16 15:10:00,12.52,12.53,12.51,12.52,180400.0,9.2835,9.291,9.2761,9.2835,180400.0
2014-04-16 15:15:00,12.52,12.53,12.51,12.52,289600.0,9.2835,9.291,9.2761,9.2835,289600.0
2014-04-16 15:20:00,12.52,12.55,12.51,12.54,139200.0,9.2835,9.3058,9.2761,9.2984,139200.0
2014-04-16 15:25:00,12.54,12.55,12.53,12.55,128800.0,9.2984,9.3058,9.291,9.3058,128800.0
2014-04-16 15:30:00,12.55,12.55,12.53,12.53,80000.0,9.3058,9.3058,9.291,9.291,80000.0
2014-04-16 15:35:00,12.54,12.55,12.53,12.54,152800.0,9.2984,9.3058,9.291,9.2984,152800.0
2014-04-16 15:40:00,12.54,12.55,12.54,12.54,205600.0,9.2984,9.3058,9.2984,9.2984,205600.0
2014-04-16 15:45:00,12.54,12.54,12.53,12.54,182800.0,9.2984,9.2984,9.291,9.2984,182800.0
2014-04-16 15:50:00,12.54,12.54,12.53,12.54,424000.0,9.2984,9.2984,9.291,9.2984,424000.0
2014-04-16 15:55:00,12.54,12.55,12.53,12.54,930000.0,9.2984,9.3058,9.291,9.2984,930000.0
2014-04-17 09:30:00,12.52,12.62,12.52,12.53,551200.0,9.2835,9.3577,9.2835,9.291,551200.0
2014-04-17 09:35:00,12.53,12.61,12.51,12.6,208000.0,9.291,9.3503,9.2761,9.3429,208000.0
2014-04-17 09:40:00,12.61,12.63,12.56,12.57,168800.0,9.3503,9.3651,9.3132,9.3206,168800.0
2014-04-17 09:45:00,12.56,12.56,12.54,12.55,41200.0,9.3132,9.3132,9.2984,9.3058,41200.0
2014-04-17 09:50:00,12.55,12.56,12.51,12.53,60400.0,9.3058,9.3132,9.2761,9.291,60400.0
2014-04-17 09:55:00,12.52,12.55,12.51,12.55,37600.0,9.2835,9.3058,9.2761,9.3058,37600.0
2014-04-17 10:00:00,12.55,12.56,12.52,12.54,49600.0,9.3058,9.3132,9.2835,9.2984,49600.0
2014-04-17 10:05:00,12.54,12.56,12.53,12.56,36400.0,9.2984,9.3132,9.291,9.3132,36400.0
2014-04-17 10:10:00,12.56,12.57,12.55,12.56,61200.0,9.3132,9.3206,9.3058,9.3132,61200.0
2014-04-17 10:15:00,12.56,12.58,12.54,12.56,66800.0,9.3132,9.328,9.2984,9.3132,66800.0
2014-04-17 10:20:00,12.56,12.59,12.56,12.58,68000.0,9.3132,9.3354,9.3132,9.328,68000.0
2014-04-17 10:25:00,12.58,12.61,12.57,12.6,115200.0,9.328,9.3503,9.3206,9.3429,115200.0
2014-04-17 10:30:00,12.61,12.62,12.59,12.6,80400.0,9.3503,9.3577,9.3354,9.3429,80400.0
2014-04-17 10:35:00,12.59,12.61,12.59,12.61,95200.0,9.3354,9.3503,9.3354,9.3503,95200.0
2014-04-17 10:40:00,12.61,12.61,12.59,12.59,58400.0,9.3503,9.3503,9.3354,9.3354,58400.0
2014-04-17 10:45:00,12.59,12.6,12.59,12.6,93200.0,9.3354,9.3429,9.3354,9.3429,93200.0
2014-04-17 10:50:00,12.59,12.6,12.59,12.59,42800.0,9.3354,9.3429,9.3354,9.3354,42800.0
2014-04-17 10:55:00,12.59,12.62,12.59,12.61,55200.0,9.3354,9.3577,9.3354,9.3503,55200.0
2014-04-17 11:00:00,12.61,12.62,12.61,12.61,52400.0,9.3503,9.3577,9.3503,9.3503,52400.0
2014-04-17 11:05:00,12.61,12.63,12.61,12.62,53200.0,9.3503,9.3651,9.3503,9.3577,53200.0
2014-04-17 11:10:00,12.62,12.62,12.61,12.61,41200.0,9.3577,9.3577,9.3503,9.3503,41200.0
2014-04-17 11:15:00,12.61,12.61,12.57,12.58,39600.0,9.3503,9.3503,9.3206,9.328,39600.0
2014-04-17 11:20:00,12.58,12.59,12.58,12.58,51600.0,9.328,9.3354,9.328,9.328,51600.0
2014-04-17 11:25:00,12.58,12.58,12.57,12.57,68400.0,9.328,9.328,9.3206,9.3206,68400.0
2014-04-17 11:30:00,12.57,12.59,12.57,12.57,42800.0,9.3206,9.3354,9.3206,9.3206,42800.0
2014-04-17 11:35:00,12.57,12.58,12.56,12.58,23600.0,9.3206,9.328,9.3132,9.328,23600.0
2014-04-17 11:40:00,12.58,12.58,12.55,12.57,66000.0,9.328,9.328,9.3058,9.3206,66000.0
2014-04-17 11:45:00,12.57,12.58,12.56,12.56,58800.0,9.3206,9.328,9.3132,9.3132,58800.0
2014-04-17 11:50:00,12.56,12.57,12.55,12.56,52800.0,9.3132,9.3206,9.3058,9.3132,52800.0
2014-04-17 11:55:00,12.56,12.58,12.55,12.58,54000.0,9.3132,9.328,9.3058,9.328,54000.0
2014-04-17 12:00:00,12.58,12.6,12.57,12.6,40000.0,9.328,9.3429,9.3206,9.3429,40000.0
2014-04-17 12:05:00,12.6,12.62,12.6,12.62,55600.0,9.3429,9.3577,9.3429,9.3577,55600.0
2014-04-17 12:10:00,12.62,12.62,12.6,12.61,61200.0,9.3577,9.3577,9.3429,9.3503,61200.0
2014-04-17 12:15:00,12.61,12.61,12.58,12.58,35200.0,9.3503,9.3503,9.328,9.328,35200.0
2014-04-17 12:20:00,12.58,12.59,12.57,12.59,22000.0,9.328,9.3354,9.3206,9.3354,22000.0
2014-04-17 12:25:00,12.59,12.61,12.59,12.6,27200.0,9.3354,9.3503,9.3354,9.3429,27200.0
2014-04-17 12:30:00,12.6,12.6,12.59,12.59,23200.0,9.3429,9.3429,9.3354,9.3354,23200.0
2014-04-17 12:35:00,12.59,12.61,12.59,12.6,39600.0,9.3354,9.3503,9.3354,9.3429,39600.0
2014-04-17 12:40:00,12.6,12.61,12.59,12.6,54400.0,9.3429,9.3503,9.3354,9.3429,54400.0
2014-04-17 12:45:00,12.59,12.59,12.58,12.59,16800.0,9.3354,9.3354,9.328,9.3354,16800.0
2014-04-17 12:50:00,12.59,12.61,12.59,12.59,34000.0,9.3354,9.3503,9.3354,9.3354,34000.0
2014-04-17 12:55:00,12.59,12.59,12.58,12.59,18400.0,9.3354,9.3354,9.328,9.3354,18400.0
2014-04-17 13:00:00,12.59,12.6,12.59,12.6,44400.0,9.3354,9.3429,9.3354,9.3429,44400.0
2014-04-17 13:05:00,12.6,12.6,12.59,12.6,46800.0,9.3429,9.3429,9.3354,9.3429,46800.0
2014-04-17 13:10:00,12.6,12.6,12.59,12.6,123200.0,9.3429,9.3429,9.3354,9.3429,123200.0
2014-04-17 13:15:00,12.6,12.6,12.58,12.58,43200.0,9.3429,9.3429,9.328,9.328,43200.0
2014-04-17 13:20:00,12.59,12.6,12.59,12.6,27600.0,9.3354,9.3429,9.3354,9.3429,27600.0
2014-04-17 13:25:00,12.6,12.6,12.59,12.6,23600.0,9.3429,9.3429,9.3354,9.3429,23600.0
2014-04-17 13:30:00,12.6,12.6,12.59,12.59,150800.0,9.3429,9.3429,9.3354,9.3354,150800.0
2014-04-17 13:35:00,12.6,12.6,12.59,12.6,54400.0,9.3429,9.3429,9.3354,9.3429,54400.0
2014-04-17 13:40:00,12.6,12.6,12.59,12.6,72400.0,9.3429,9.3429,9.3354,9.3429,72400.0
2014-04-17 13:45:00,12.6,12.6,12.58,12.59,74800.0,9.3429,9.3429,9.328,9.3354,74800.0
2014-04-17 13:50:00,12.58,12.59,12.58,12.58,42000.0,9.328,9.3354,9.328,9.328,42000.0
2014-04-17 13:55:00,12.58,12.58,12.57,12.58,60800.0,9.328,9.328,9.3206,9.328,60800.0
2014-04-17 14:00:00,12.58,12.58,12.57,12.57,34000.0,9.328,9.328,9.3206,9.3206,34000.0
2014-04-17 14:05:00,12.57,12.58,12.57,12.57,36000.0,9.3206,9.328,9.3206,9.3206,36000.0
2014-04-17 14:10:00,12.57,12.58,12.57,12.58,41200.0,9.3206,9.328,9.3206,9.328,41200.0
2014-04-17 14:15:00,12.58,12.59,12.57,12.59,346000.0,9.328,9.3354,9.3206,9.3354,346000.0
2014-04-17 14:20:00,12.58,12.59,12.58,12.59,74800.0,9.328,9.3354,9.328,9.3354,74800.0
2014-04-17 14:25:00,12.59,12.59,12.57,12.58,68800.0,9.3354,9.3354,9.3206,9.328,68800.0
2014-04-17 14:30:00,12.58,12.59,12.58,12.58,35200.0,9.328,9.3354,9.328,9.328,35200.0
2014-04-17 14:35:00,12.58,12.59,12.58,12.58,39600.0,9.328,9.3354,9.328,9.328,39600.0
2014-04-17 14:40:00,12.58,12.59,12.57,12.57,889600.0,9.328,9.3354,9.3206,9.3206,889600.0
2014-04-17 14:45:00,12.58,12.58,12.57,12.57,30400.0,9.328,9.328,9.3206,9.3206,30400.0
2014-04-17 14:50:00,12.57,12.58,12.56,12.57,60800.0,9.3206,9.328,9.3132,9.3206,60800.0
2014-04-17 14:55:00,12.57,12.58,12.56,12.57,72400.0,9.3206,9.328,9.3132,9.3206,72400.0
2014-04-17 15:00:00,12.58,12.58,12.56,12.57,107200.0,9.328,9.328,9.3132,9.3206,107200.0
2014-04-17 15:05:00,12.58,12.58,12.56,12.57,121600.0,9.328,9.328,9.3132,9.3206,121600.0
2014-04-17 15:10:00,12.57,12.58,12.57,12.58,112800.0,9.3206,9.328,9.3206,9.328,112800.0
2014-04-17 15:15:00,12.58,12.59,12.58,12.59,103600.0,9.328,9.3354,9.328,9.3354,103600.0
2014-04-17 15:20:00,12.59,12.59,12.58,12.59,89600.0,9.3354,9.3354,9.328,9.3354,89600.0
2014-04-17 15:25:00,12.59,12.59,12.58,12.58,82000.0,9.3354,9.3354,9.328,9.328,82000.0
2014-04-17 15:30:00,12.58,12.58,12.56,12.56,106400.0,9.328,9.328,9.3132,9.3132,106400.0
2014-04-17 15:35:00,12.56,12.56,12.55,12.56,185200.0,9.3132,9.3132,9.3058,9.3132,185200.0
2014-04-17 15:40:00,12.56,12.56,12.55,12.56,146000.0,9.3132,9.3132,9.3058,9.3132,146000.0
2014-04-17 15:45:00,12.56,12.56,12.54,12.55,276000.0,9.3132,9.3132,9.2984,9.3058,276000.0
2014-04-17 15:50:00,12.55,12.55,12.54,12.55,518400.0,9.3058,9.3058,9.2984,9.3058,518400.0
2014-04-17 15:55:00,12.55,12.55,12.53,12.53,847600.0,9.3058,9.3058,9.291,9.291,847600.0
2014-04-21 09:30:00,12.55,12.6,12.51,12.53,120800.0,9.3058,9.3429,9.2761,9.291,120800.0
2014-04-21 09:35:00,12.54,12.55,12.5,12.52,62800.0,9.2984,9.3058,9.2687,9.2835,62800.0
2014-04-21 09:40:00,12.52,12.54,12.49,12.51,146800.0,9.2835,9.2984,9.2613,9.2761,146800.0
2014-04-21 09:45:00,12.5,12.5,12.49,12.49,47600.0,9.2687,9.2687,9.2613,9.2613,47600.0
2014-04-21 09:50:00,12.5,12.51,12.47,12.49,91600.0,9.2687,9.2761,9.2465,9.2613,91600.0
2014-04-21 09:55:00,12.49,12.49,12.42,12.43,164000.0,9.2613,9.2613,9.2094,9.2168,164000.0
2014-04-21 10:00:00,12.44,12.49,12.43,12.49,104000.0,9.2242,9.2613,9.2168,9.2613,104000.0
2014-04-21 10:05:00,12.49,12.5,12.47,12.48,76800.0,9.2613,9.2687,9.2465,9.2539,76800.0
2014-04-21 10:10:00,12.48,12.49,12.45,12.46,95200.0,9.2539,9.2613,9.2316,9.2391,95200.0
2014-04-21 10:15:00,12.46,12.47,12.46,12.47,88000.0,9.2391,9.2465,9.2391,9.2465,88000.0
2014-04-21 10:20:00,12.47,12.48,12.45,12.47,62400.0,9.2465,9.2539,9.2316,9.2465,62400.0
2014-04-21 10:25:00,12.47,12.49,12.47,12.47,54000.0,9.2465,9.2613,9.2465,9.2465,54000.0
2014-04-21 10:30:00,12.48,12.49,12.47,12.49,52400.0,9.2539,9.2613,9.2465,9.2613,52400.0
2014-04-21 10:35:00,12.48,12.49,12.47,12.48,113200.0,9.2539,9.2613,9.2465,9.2539,113200.0
2014-04-21 10:40:00,12.49,12.5,12.48,12.48,203200.0,9.2613,9.2687,9.2539,9.2539,203200.0
2014-04-21 10:45:00,12.48,12.5,12.48,12.49,30400.0,9.2539,9.2687,9.2539,9.2613,30400.0
2014-04-21 10:50:00,12.49,12.51,12.49,12.5,44000.0,9.2613,9.2761,9.2613,9.2687,44000.0
2014-04-21 10:55:00,12.5,12.51,12.49,12.5,60400.0,9.2687,9.2761,9.2613,9.2687,60400.0
2014-04-21 11:00:00,12.5,12.5,12.49,12.5,56000.0,9.2687,9.2687,9.2613,9.2687,56000.0
2014-04-21 11:05:00,12.5,12.51,12.49,12.5,104000.0,9.2687,9.2761,9.2613,9.2687,104000.0
2014-04-21 11:10:00,12.5,12.51,12.49,12.5,248000.0,9.2687,9.2761,9.2613,9.2687,248000.0
2014-04-21 11:15:00,12.5,12.51,12.49,12.5,60800.0,9.2687,9.2761,9.2613,9.2687,60800.0
2014-04-21 11:20:00,12.5,12.51,12.49,12.5,58800.0,9.2687,9.2761,9.2613,9.2687,58800.0
2014-04-21 11:25:00,12.5,12.5,12.49,12.49,51600.0,9.2687,9.2687,9.2613,9.2613,51600.0
2014-04-21 11:30:00,12.49,12.5,12.49,12.49,49600.0,9.2613,9.2687,9.2613,9.2613,49600.0
2014-04-21 11:35:00,12.49,12.49,12.48,12.48,32400.0,9.2613,9.2613,9.2539,9.2539,32400.0
2014-04-21 11:40:00,12.48,12.49,12.48,12.49,38400.0,9.2539,9.2613,9.2539,9.2613,38400.0
2014-04-21 11:45:00,12.49,12.49,12.47,12.47,24000.0,9.2613,9.2613,9.2465,9.2465,24000.0
2014-04-21 11:50:00,12.47,12.49,12.47,12.49,30400.0,9.2465,9.2613,9.2465,9.2613,30400.0
2014-04-21 11:55:00,12.49,12.49,12.49,12.49,21200.0,9.2613,9.2613,9.2613,9.2613,21200.0
2014-04-21 12:00:00,12.49,12.49,12.47,12.49,23600.0,9.2613,9.2613,9.2465,9.2613,23600.0
2014-04-21 12:05:00,12.49,12.49,12.47,12.47,42000.0,9.2613,9.2613,9.2465,9.2465,42000.0
2014-04-21 12:10:00,12.47,12.49,12.47,12.49,46800.0,9.2465,9.2613,9.2465,9.2613,46800.0
2014-04-21 12:15:00,12.49,12.5,12.49,12.49,32400.0,9.2613,9.2687,9.2613,9.2613,32400.0
2014-04-21 12:20:00,12.5,12.5,12.47,12.48,50800.0,9.2687,9.2687,9.2465,9.2539,50800.0
2014-04-21 12:25:00,12.49,12.49,12.48,12.49,26800.0,9.2613,9.2613,9.2539,9.2613,26800.0
2014-04-21 12:30:00,12.49,12.5,12.48,12.49,34400.0,9.2613,9.2687,9.2539,9.2613,34400.0
2014-04-21 12:35:00,12.49,12.51,12.49,12.5,38400.0,9.2613,9.2761,9.2613,9.2687,38400.0
2014-04-21 12:40:00,12.5,12.51,12.5,12.5,50800.0,9.2687,9.2761,9.2687,9.2687,50800.0
2014-04-21 12:45:00,12.5,12.51,12.49,12.49,44000.0,9.2687,9.2761,9.2613,9.2613,44000.0
2014-04-21 12:50:00,12.49,12.51,12.49,12.51,17200.0,9.2613,9.2761,9.2613,9.2761,17200.0
2014-04-21 12:55:00,12.51,12.52,12.51,12.52,20800.0,9.2761,9.2835,9.2761,9.2835,20800.0
2014-04-21 13:00:00,12.52,12.52,12.51,12.51,24800.0,9.2835,9.2835,9.2761,9.2761,24800.0
2014-04-21 13:05:00,12.51,12.52,12.51,12.51,23600.0,9.2761,9.2835,9.2761,9.2761,23600.0
2014-04-21 13:10:00,12.51,12.51,12.49,12.49,57600.0,9.2761,9.2761,9.2613,9.2613,57600.0
2014-04-21 13:15:00,12.49,12.51,12.49,12.51,32000.0,9.2613,9.2761,9.2613,9.2761,32000.0
2014-04-21 13:20:00,12.51,12.52,12.5,12.51,26000.0,9.2761,9.2835,9.2687,9.2761,26000.0
2014-04-21 13:25:00,12.51,12.52,12.51,12.51,12000.0,9.2761,9.2835,9.2761,9.2761,12000.0
2014-04-21 13:30:00,12.51,12.51,12.5,12.5,39600.0,9.2761,9.2761,9.2687,9.2687,39600.0
2014-04-21 13:35:00,12.5,12.5,12.49,12.49,34000.0,9.2687,9.2687,9.2613,9.2613,34000.0
2014-04-21 13:40:00,12.49,12.5,12.48,12.5,37200.0,9.2613,9.2687,9.2539,9.2687,37200.0
2014-04-21 13:45:00,12.5,12.5,12.48,12.48,27200.0,9.2687,9.2687,9.2539,9.2539,27200.0
2014-04-21 13:50:00,12.48,12.49,12.48,12.48,21200.0,9.2539,9.2613,9.2539,9.2539,21200.0
2014-04-21 13:55:00,12.48,12.48,12.47,12.48,27600.0,9.2539,9.2539,9.2465,9.2539,27600.0
2014-04-21 14:00:00,12.48,12.49,12.48,12.49,28400.0,9.2539,9.2613,9.2539,9.2613,28400.0
2014-04-21 14:05:00,12.49,12.5,12.48,12.48,38400.0,9.2613,9.2687,9.2539,9.2539,38400.0
2014-04-21 14:10:00,12.48,12.49,12.47,12.49,46400.0,9.2539,9.2613,9.2465,9.2613,46400.0
2014-04-21 14:15:00,12.49,12.49,12.48,12.48,20400.0,9.2613,9.2613,9.2539,9.2539,20400.0
2014-04-21 14:20:00,12.49,12.49,12.48,12.48,31200.0,9.2613,9.2613,9.2539,9.2539,31200.0
2014-04-21 14:25:00,12.48,12.5,12.48,12.5,40000.0,9.2539,9.2687,9.2539,9.2687,40000.0
2014-04-21 14:30:00,12.5,12.51,12.5,12.5,42800.0,9.2687,9.2761,9.2687,9.2687,42800.0
2014-04-21 14:35:00,12.5,12.52,12.5,12.51,34000.0,9.2687,9.2835,9.2687,9.2761,34000.0
2014-04-21 14:40:00,12.52,12.53,12.52,12.52,81600.0,9.2835,9.291,9.2835,9.2835,81600.0
2014-04-21 14:45:00,12.52,12.52,12.51,12.51,70400.0,9.2835,9.2835,9.2761,9.2761,70400.0
2014-04-21 14:50:00,12.51,12.51,12.49,12.5,51600.0,9.2761,9.2761,9.2613,9.2687,51600.0
2014-04-21 14:55:00,12.5,12.51,12.49,12.51,35200.0,9.2687,9.2761,9.2613,9.2761,35200.0
2014-04-21 15:00:00,12.51,12.51,12.5,12.51,30800.0,9.2761,9.2761,9.2687,9.2761,30800.0
2014-04-21 15:05:00,12.51,12.51,12.49,12.5,34000.0,9.2761,9.2761,9.2613,9.2687,34000.0
2014-04-21 15:10:00,12.49,12.49,12.48,12.48,72800.0,9.2613,9.2613,9.2539,9.2539,72800.0
2014-04-21 15:15:00,12.48,12.48,12.47,12.47,126400.0,9.2539,9.2539,9.2465,9.2465,126400.0
2014-04-21 15:20:00,12.47,12.49,12.47,12.48,62400.0,9.2465,9.2613,9.2465,9.2539,62400.0
2014-04-21 15:25:00,12.49,12.49,12.48,12.49,48800.0,9.2613,9.2613,9.2539,9.2613,48800.0
2014-04-21 15:30:00,12.49,12.5,12.48,12.49,55600.0,9.2613,9.2687,9.2539,9.2613,55600.0
2014-04-21 15:35:00,12.5,12.52,12.49,12.51,95200.0,9.2687,9.2835,9.2613,9.2761,95200.0
2014-04-21 15:40:00,12.51,12.51,12.49,12.5,147600.0,9.2761,9.2761,9.2613,9.2687,147600.0
2014-04-21 15:45:00,12.5,12.5,12.49,12.5,156400.0,9.2687,9.2687,9.2613,9.2687,156400.0
2014-04-21 15:50:00,12.5,12.51,12.5,12.5,248400.0,9.2687,9.2761,9.2687,9.2687,248400.0
2014-04-21 15:55:00,12.5,12.5,12.49,12.5,317200.0,9.2687,9.2687,9.2613,9.2687,317200.0
2014-04-22 09:30:00,12.49,12.56,12.45,12.54,97200.0,9.2613,9.3132,9.2316,9.2984,97200.0
2014-04-22 09:35:00,12.54,12.54,12.49,12.5,63200.0,9.2984,9.2984,9.2613,9.2687,63200.0
2014-04-22 09:40:00,12.51,12.52,12.49,12.5,114000.0,9.2761,9.2835,9.2613,9.2687,114000.0
2014-04-22 09:45:00,12.5,12.52,12.49,12.51,42400.0,9.2687,9.2835,9.2613,9.2761,42400.0
2014-04-22 09:50:00,12.52,12.54,12.51,12.52,49600.0,9.2835,9.2984,9.2761,9.2835,49600.0
2014-04-22 09:55:00,12.51,12.52,12.49,12.52,62000.0,9.2761,9.2835,9.2613,9.2835,62000.0
2014-04-22 10:00:00,12.53,12.53,12.5,12.52,22400.0,9.291,9.291,9.2687,9.2835,22400.0
2014-04-22 10:05:00,12.53,12.57,12.52,12.54,135200.0,9.291,9.3206,9.2835,9.2984,135200.0
2014-04-22 10:10:00,12.55,12.59,12.54,12.58,115600.0,9.3058,9.3354,9.2984,9.328,115600.0
2014-04-22 10:15:00,12.58,12.58,12.56,12.56,42400.0,9.328,9.328,9.3132,9.3132,42400.0
2014-04-22 10:20:00,12.56,12.57,12.55,12.56,61600.0,9.3132,9.3206,9.3058,9.3132,61600.0
2014-04-22 10:25:00,12.56,12.58,12.56,12.57,71200.0,9.3132,9.328,9.3132,9.3206,71200.0
2014-04-22 10:30:00,12.57,12.57,12.55,12.55,34400.0,9.3206,9.3206,9.3058,9.3058,34400.0
2014-04-22 10:35:00,12.56,12.57,12.55,12.56,66800.0,9.3132,9.3206,9.3058,9.3132,66800.0
2014-04-22 10:40:00,12.55,12.59,12.55,12.58,576800.0,9.3058,9.3354,9.3058,9.328,576800.0
2014-04-22 10:45:00,12.58,12.59,12.57,12.58,262000.0,9.328,9.3354,9.3206,9.328,262000.0
2014-04-22 10:50:00,12.58,12.6,12.58,12.59,83200.0,9.328,9.3429,9.328,9.3354,83200.0
2014-04-22 10:55:00,12.59,12.6,12.58,12.6,32400.0,9.3354,9.3429,9.328,9.3429,32400.0
2014-04-22 11:00:00,12.59,12.61,12.59,12.59,26800.0,9.3354,9.3503,9.3354,9.3354,26800.0
2014-04-22 11:05:00,12.59,12.6,12.58,12.59,48400.0,9.3354,9.3429,9.328,9.3354,48400.0
2014-04-22 11:10:00,12.59,12.6,12.59,12.6,26800.0,9.3354,9.3429,9.3354,9.3429,26800.0
2014-04-22 11:15:00,12.6,12.6,12.58,12.58,100000.0,9.3429,9.3429,9.328,9.328,100000.0
2014-04-22 11:20:00,12.58,12.6,12.58,12.6,18800.0,9.328,9.3429,9.328,9.3429,18800.0
2014-04-22 11:25:00,12.59,12.6,12.58,12.6,56400.0,9.3354,9.3429,9.328,9.3429,56400.0
2014-04-22 11:30:00,12.61,12.62,12.59,12.6,80400.0,9.3503,9.3577,9.3354,9.3429,80400.0
2014-04-22 11:35:00,12.6,12.61,12.58,12.59,358000.0,9.3429,9.3503,9.328,9.3354,358000.0
2014-04-22 11:40:00,12.59,12.6,12.58,12.59,36800.0,9.3354,9.3429,9.328,9.3354,36800.0
2014-04-22 11:45:00,12.59,12.61,12.59,12.6,19600.0,9.3354,9.3503,9.3354,9.3429,19600.0
2014-04-22 11:50:00,12.6,12.61,12.59,12.59,32800.0,9.3429,9.3503,9.3354,9.3354,32800.0
2014-04-22 11:55:00,12.59,12.6,12.57,12.59,64000.0,9.3354,9.3429,9.3206,9.3354,64000.0
2014-04-22 12:00:00,12.59,12.59,12.58,12.59,40000.0,9.3354,9.3354,9.328,9.3354,40000.0
2014-04-22 12:05:00,12.59,12.59,12.58,12.59,34800.0,9.3354,9.3354,9.328,9.3354,34800.0
2014-04-22 12:10:00,12.59,12.6,12.58,12.6,36000.0,9.3354,9.3429,9.328,9.3429,36000.0
2014-04-22 12:15:00,12.6,12.61,12.6,12.6,32400.0,9.3429,9.3503,9.3429,9.3429,32400.0
2014-04-22 12:20:00,12.6,12.62,12.6,12.6,34800.0,9.3429,9.3577,9.3429,9.3429,34800.0
2014-04-22 12:25:00,12.61,12.61,12.6,12.61,39200.0,9.3503,9.3503,9.3429,9.3503,39200.0
2014-04-22 12:30:00,12.61,12.61,12.6,12.6,36400.0,9.3503,9.3503,9.3429,9.3429,36400.0
2014-04-22 12:35:00,12.6,12.6,12.58,12.59,84000.0,9.3429,9.3429,9.328,9.3354,84000.0
2014-04-22 12:40:00,12.59,12.6,12.59,12.6,20800.0,9.3354,9.3429,9.3354,9.3429,20800.0
2014-04-22 12:45:00,12.6,12.6,12.6,12.6,9600.0,9.3429,9.3429,9.3429,9.3429,9600.0
2014-04-22 12:50:00,12.6,12.62,12.6,12.62,19600.0,9.3429,9.3577,9.3429,9.3577,19600.0
2014-04-22 12:55:00,12.62,12.63,12.62,12.63,35200.0,9.3577,9.3651,9.3577,9.3651,35200.0
2014-04-22 13:00:00,12.63,12.63,12.61,12.63,57200.0,9.3651,9.3651,9.3503,9.3651,57200.0
2014-04-22 13:05:00,12.63,12.63,12.62,12.62,13600.0,9.3651,9.3651,9.3577,9.3577,13600.0
2014-04-22 13:10:00,12.62,12.63,12.62,12.63,18800.0,9.3577,9.3651,9.3577,9.3651,18800.0
2014-04-22 13:15:00,12.63,12.64,12.63,12.63,30000.0,9.3651,9.3725,9.3651,9.3651,30000.0
2014-04-22 13:20:00,12.63,12.65,12.63,12.65,21600.0,9.3651,9.3799,9.3651,9.3799,21600.0
2014-04-22 13:25:00,12.65,12.66,12.64,12.65,27600.0,9.3799,9.3874,9.3725,9.3799,27600.0
2014-04-22 13:30:00,12.65,12.66,12.65,12.65,30800.0,9.3799,9.3874,9.3799,9.3799,30800.0
2014-04-22 13:35:00,12.66,12.67,12.66,12.67,11200.0,9.3874,9.3948,9.3874,9.3948,11200.0
2014-04-22 13:40:00,12.67,12.67,12.66,12.67,38800.0,9.3948,9.3948,9.3874,9.3948,38800.0
2014-04-22 13:45:00,12.66,12.67,12.65,12.67,36400.0,9.3874,9.3948,9.3799,9.3948,36400.0
2014-04-22 13:50:00,12.67,12.67,12.66,12.66,30000.0,9.3948,9.3948,9.3874,9.3874,30000.0
2014-04-22 13:55:00,12.65,12.66,12.64,12.64,33200.0,9.3799,9.3874,9.3725,9.3725,33200.0
2014-04-22 14:00:00,12.64,12.65,12.63,12.63,47600.0,9.3725,9.3799,9.3651,9.3651,47600.0
2014-04-22 14:05:00,12.63,12.63,12.61,12.63,112400.0,9.3651,9.3651,9.3503,9.3651,112400.0
2014-04-22 14:10:00,12.63,12.65,12.63,12.64,64800.0,9.3651,9.3799,9.3651,9.3725,64800.0
2014-04-22 14:15:00,12.64,12.65,12.63,12.65,39600.0,9.3725,9.3799,9.3651,9.3799,39600.0
2014-04-22 14:20:00,12.65,12.65,12.64,12.65,46000.0,9.3799,9.3799,9.3725,9.3799,46000.0
2014-04-22 14:25:00,12.65,12.65,12.63,12.65,37200.0,9.3799,9.3799,9.3651,9.3799,37200.0
2014-04-22 14:30:00,12.65,12.65,12.64,12.65,40400.0,9.3799,9.3799,9.3725,9.3799,40400.0
2014-04-22 14:35:00,12.65,12.66,12.65,12.66,40400.0,9.3799,9.3874,9.3799,9.3874,40400.0
2014-04-22 14:40:00,12.65,12.66,12.65,12.65,54800.0,9.3799,9.3874,9.3799,9.3799,54800.0
2014-04-22 14:45:00,12.65,12.66,12.65,12.65,52800.0,9.3799,9.3874,9.3799,9.3799,52800.0
2014-04-22 14:50:00,12.65,12.66,12.65,12.66,49200.0,9.3799,9.3874,9.3799,9.3874,49200.0
2014-04-22 14:55:00,12.66,12.67,12.65,12.67,80000.0,9.3874,9.3948,9.3799,9.3948,80000.0
2014-04-22 15:00:00,12.67,12.68,12.67,12.68,78400.0,9.3948,9.4022,9.3948,9.4022,78400.0
2014-04-22 15:05:00,12.67,12.67,12.66,12.66,54000.0,9.3948,9.3948,9.3874,9.3874,54000.0
2014-04-22 15:10:00,12.66,12.66,12.65,12.65,116000.0,9.3874,9.3874,9.3799,9.3799,116000.0
2014-04-22 15:15:00,12.65,12.67,12.65,12.65,90800.0,9.3799,9.3948,9.3799,9.3799,90800.0
2014-04-22 15:20:00,12.65,12.67,12.65,12.66,66800.0,9.3799,9.3948,9.3799,9.3874,66800.0
2014-04-22 15:25:00,12.66,12.66,12.64,12.64,80800.0,9.3874,9.3874,9.3725,9.3725,80800.0
2014-04-22 15:30:00,12.64,12.66,12.64,12.65,86000.0,9.3725,9.3874,9.3725,9.3799,86000.0
2014-04-22 15:35:00,12.65,12.65,12.63,12.63,101600.0,9.3799,9.3799,9.3651,9.3651,101600.0
2014-04-22 15:40:00,12.64,12.64,12.63,12.64,79200.0,9.3725,9.3725,9.3651,9.3725,79200.0
2014-04-22 15:45:00,12.64,12.65,12.63,12.64,165600.0,9.3725,9.3799,9.3651,9.3725,165600.0
2014-04-22 15:50:00,12.64,12.65,12.64,12.64,217200.0,9.3725,9.3799,9.3725,9.3725,217200.0
2014-04-22 15:55:00,12.65,12.65,12.62,12.63,420000.0,9.3799,9.3799,9.3577,9.3651,420000.0
2014-04-23 09:30:00,12.52,12.52,12.44,12.45,165600.0,9.3301,9.3301,9.2704,9.2779,165600.0
2014-04-23 09:35:00,12.47,12.47,12.43,12.45,218400.0,9.2928,9.2928,9.263,9.2779,218400.0
2014-04-23 09:40:00,12.45,12.46,12.42,12.44,158400.0,9.2779,9.2853,9.2555,9.2704,158400.0
2014-04-23 09:45:00,12.44,12.44,12.38,12.41,99600.0,9.2704,9.2704,9.2257,9.2481,99600.0
2014-04-23 09:50:00,12.42,12.44,12.41,12.44,59600.0,9.2555,9.2704,9.2481,9.2704,59600.0
2014-04-23 09:55:00,12.44,12.44,12.4,12.44,63600.0,9.2704,9.2704,9.2406,9.2704,63600.0
2014-04-23 10:00:00,12.44,12.44,12.42,12.43,110800.0,9.2704,9.2704,9.2555,9.263,110800.0
2014-04-23 10:05:00,12.43,12.47,12.43,12.47,174400.0,9.263,9.2928,9.263,9.2928,174400.0
2014-04-23 10:10:00,12.47,12.49,12.45,12.48,104400.0,9.2928,9.3077,9.2779,9.3002,104400.0
2014-04-23 10:15:00,12.47,12.51,12.47,12.51,29600.0,9.2928,9.3226,9.2928,9.3226,29600.0
2014-04-23 10:20:00,12.51,12.53,12.51,12.53,26400.0,9.3226,9.3375,9.3226,9.3375,26400.0
2014-04-23 10:25:00,12.53,12.53,12.52,12.53,17600.0,9.3375,9.3375,9.3301,9.3375,17600.0
2014-04-23 10:30:00,12.53,12.53,12.51,12.52,42000.0,9.3375,9.3375,9.3226,9.3301,42000.0
2014-04-23 10:35:00,12.52,12.53,12.51,12.52,30800.0,9.3301,9.3375,9.3226,9.3301,30800.0
2014-04-23 10:40:00,12.53,12.53,12.51,12.52,48400.0,9.3375,9.3375,9.3226,9.3301,48400.0
2014-04-23 10:45:00,12.52,12.52,12.51,12.52,24000.0,9.3301,9.3301,9.3226,9.3301,24000.0
2014-04-23 10:50:00,12.51,12.52,12.51,12.52,24800.0,9.3226,9.3301,9.3226,9.3301,24800.0
2014-04-23 10:55:00,12.52,12.53,12.51,12.52,42400.0,9.3301,9.3375,9.3226,9.3301,42400.0
2014-04-23 11:00:00,12.51,12.52,12.51,12.51,32400.0,9.3226,9.3301,9.3226,9.3226,32400.0
2014-04-23 11:05:00,12.51,12.52,12.51,12.51,8000.0,9.3226,9.3301,9.3226,9.3226,8000.0
2014-04-23 11:10:00,12.52,12.52,12.5,12.5,34800.0,9.3301,9.3301,9.3152,9.3152,34800.0
2014-04-23 11:15:00,12.5,12.51,12.5,12.51,8800.0,9.3152,9.3226,9.3152,9.3226,8800.0
2014-04-23 11:20:00,12.52,12.52,12.51,12.52,22000.0,9.3301,9.3301,9.3226,9.3301,22000.0
2014-04-23 11:25:00,12.52,12.52,12.51,12.51,35600.0,9.3301,9.3301,9.3226,9.3226,35600.0
2014-04-23 11:30:00,12.51,12.51,12.51,12.51,61200.0,9.3226,9.3226,9.3226,9.3226,61200.0
2014-04-23 11:35:00,12.51,12.51,12.51,12.51,32800.0,9.3226,9.3226,9.3226,9.3226,32800.0
2014-04-23 11:40:00,12.51,12.51,12.51,12.51,48800.0,9.3226,9.3226,9.3226,9.3226,48800.0
2014-04-23 11:45:00,12.51,12.51,12.5,12.51,68000.0,9.3226,9.3226,9.3152,9.3226,68000.0
2014-04-23 11:50:00,12.51,12.51,12.49,12.5,39200.0,9.3226,9.3226,9.3077,9.3152,39200.0
2014-04-23 11:55:00,12.5,12.51,12.49,12.5,37200.0,9.3152,9.3226,9.3077,9.3152,37200.0
2014-04-23 12:00:00,12.5,12.51,12.5,12.5,46400.0,9.3152,9.3226,9.3152,9.3152,46400.0
2014-04-23 12:05:00,12.5,12.5,12.49,12.49,50800.0,9.3152,9.3152,9.3077,9.3077,50800.0
2014-04-23 12:10:00,12.49,12.5,12.49,12.5,33600.0,9.3077,9.3152,9.3077,9.3152,33600.0
2014-04-23 12:15:00,12.5,12.51,12.49,12.49,52800.0,9.3152,9.3226,9.3077,9.3077,52800.0
2014-04-23 12:20:00,12.49,12.49,12.48,12.49,15600.0,9.3077,9.3077,9.3002,9.3077,15600.0
2014-04-23 12:25:00,12.49,12.49,12.49,12.49,26800.0,9.3077,9.3077,9.3077,9.3077,26800.0
2014-04-23 12:30:00,12.49,12.49,12.48,12.49,15200.0,9.3077,9.3077,9.3002,9.3077,15200.0
2014-04-23 12:35:00,12.49,12.49,12.49,12.49,23200.0,9.3077,9.3077,9.3077,9.3077,23200.0
2014-04-23 12:40:00,12.48,12.49,12.48,12.49,24800.0,9.3002,9.3077,9.3002,9.3077,24800.0
2014-04-23 12:45:00,12.49,12.49,12.49,12.49,14800.0,9.3077,9.3077,9.3077,9.3077,14800.0
2014-04-23 12:50:00,12.49,12.49,12.49,12.49,21200.0,9.3077,9.3077,9.3077,9.3077,21200.0
2014-04-23 12:55:00,12.49,12.49,12.48,12.48,15600.0,9.3077,9.3077,9.3002,9.3002,15600.0
2014-04-23 13:00:00,12.48,12.49,12.48,12.49,14000.0,9.3002,9.3077,9.3002,9.3077,14000.0
2014-04-23 13:05:00,12.49,12.5,12.49,12.49,29200.0,9.3077,9.3152,9.3077,9.3077,29200.0
2014-04-23 13:10:00,12.49,12.51,12.49,12.51,15200.0,9.3077,9.3226,9.3077,9.3226,15200.0
2014-04-23 13:15:00,12.51,12.51,12.5,12.51,56000.0,9.3226,9.3226,9.3152,9.3226,56000.0
2014-04-23 13:20:00,12.51,12.51,12.49,12.49,17600.0,9.3226,9.3226,9.3077,9.3077,17600.0
2014-04-23 13:25:00,12.5,12.5,12.49,12.5,44000.0,9.3152,9.3152,9.3077,9.3152,44000.0
2014-04-23 13:30:00,12.5,12.5,12.49,12.49,28400.0,9.3152,9.3152,9.3077,9.3077,28400.0
2014-04-23 13:35:00,12.5,12.5,12.49,12.49,26400.0,9.3152,9.3152,9.3077,9.3077,26400.0
2014-04-23 13:40:00,12.48,12.49,12.48,12.49,29600.0,9.3002,9.3077,9.3002,9.3077,29600.0
2014-04-23 13:45:00,12.49,12.49,12.49,12.49,21200.0,9.3077,9.3077,9.3077,9.3077,21200.0
2014-04-23 13:50:00,12.49,12.49,12.49,12.49,16000.0,9.3077,9.3077,9.3077,9.3077,16000.0
2014-04-23 13:55:00,12.49,12.49,12.49,12.49,24000.0,9.3077,9.3077,9.3077,9.3077,24000.0
2014-04-23 14:00:00,12.49,12.49,12.48,12.49,27600.0,9.3077,9.3077,9.3002,9.3077,27600.0
2014-04-23 14:05:00,12.49,12.49,12.48,12.49,29600.0,9.3077,9.3077,9.3002,9.3077,29600.0
2014-04-23 14:10:00,12.49,12.49,12.48,12.48,50400.0,9.3077,9.3077,9.3002,9.3002,50400.0
2014-04-23 14:15:00,12.48,12.48,12.47,12.48,31200.0,9.3002,9.3002,9.2928,9.3002,31200.0
2014-04-23 14:20:00,12.48,12.49,12.47,12.48,28000.0,9.3002,9.3077,9.2928,9.3002,28000.0
2014-04-23 14:25:00,12.48,12.49,12.48,12.49,26800.0,9.3002,9.3077,9.3002,9.3077,26800.0
2014-04-23 14:30:00,12.49,12.49,12.48,12.49,28000.0,9.3077,9.3077,9.3002,9.3077,28000.0
2014-04-23 14:35:00,12.49,12.49,12.49,12.49,9200.0,9.3077,9.3077,9.3077,9.3077,9200.0
2014-04-23 14:40:00,12.48,12.49,12.48,12.48,21600.0,9.3002,9.3077,9.3002,9.3002,21600.0
2014-04-23 14:45:00,12.48,12.49,12.47,12.48,26400.0,9.3002,9.3077,9.2928,9.3002,26400.0
2014-04-23 14:50:00,12.47,12.49,12.47,12.49,23200.0,9.2928,9.3077,9.2928,9.3077,23200.0
2014-04-23 14:55:00,12.49,12.49,12.48,12.48,18800.0,9.3077,9.3077,9.3002,9.3002,18800.0
2014-04-23 15:00:00,12.48,12.49,12.48,12.49,26400.0,9.3002,9.3077,9.3002,9.3077,26400.0
2014-04-23 15:05:00,12.49,12.51,12.49,12.51,31200.0,9.3077,9.3226,9.3077,9.3226,31200.0
2014-04-23 15:10:00,12.5,12.51,12.5,12.51,11200.0,9.3152,9.3226,9.3152,9.3226,11200.0
2014-04-23 15:15:00,12.51,12.51,12.5,12.5,36800.0,9.3226,9.3226,9.3152,9.3152,36800.0
2014-04-23 15:20:00,12.5,12.51,12.5,12.51,34800.0,9.3152,9.3226,9.3152,9.3226,34800.0
2014-04-23 15:25:00,12.51,12.52,12.5,12.51,39600.0,9.3226,9.3301,9.3152,9.3226,39600.0
2014-04-23 15:30:00,12.51,12.51,12.49,12.49,133600.0,9.3226,9.3226,9.3077,9.3077,133600.0
2014-04-23 15:35:00,12.49,12.5,12.49,12.49,85200.0,9.3077,9.3152,9.3077,9.3077,85200.0
2014-04-23 15:40:00,12.49,12.5,12.49,12.49,68000.0,9.3077,9.3152,9.3077,9.3077,68000.0
2014-04-23 15:45:00,12.5,12.5,12.48,12.48,149200.0,9.3152,9.3152,9.3002,9.3002,149200.0
2014-04-23 15:50:00,12.49,12.49,12.48,12.48,168400.0,9.3077,9.3077,9.3002,9.3002,168400.0
2014-04-23 15:55:00,12.48,12.49,12.47,12.47,375600.0,9.3002,9.3077,9.2928,9.2928,375600.0
2014-04-24 09:30:00,12.56,12.58,12.49,12.56,110800.0,9.3599,9.3748,9.3077,9.3599,110800.0
2014-04-24 09:35:00,12.57,12.59,12.49,12.5,60000.0,9.3673,9.3822,9.3077,9.3152,60000.0
2014-04-24 09:40:00,12.5,12.54,12.5,12.5,80800.0,9.3152,9.345,9.3152,9.3152,80800.0
2014-04-24 09:45:00,12.49,12.49,12.43,12.44,93600.0,9.3077,9.3077,9.263,9.2704,93600.0
2014-04-24 09:50:00,12.44,12.49,12.44,12.49,36800.0,9.2704,9.3077,9.2704,9.3077,36800.0
2014-04-24 09:55:00,12.48,12.48,12.45,12.47,34000.0,9.3002,9.3002,9.2779,9.2928,34000.0
2014-04-24 10:00:00,12.46,12.46,12.42,12.45,21200.0,9.2853,9.2853,9.2555,9.2779,21200.0
2014-04-24 10:05:00,12.45,12.45,12.43,12.44,51200.0,9.2779,9.2779,9.263,9.2704,51200.0
2014-04-24 10:10:00,12.44,12.44,12.43,12.44,58000.0,9.2704,9.2704,9.263,9.2704,58000.0
2014-04-24 10:15:00,12.44,12.47,12.44,12.44,44400.0,9.2704,9.2928,9.2704,9.2704,44400.0
2014-04-24 10:20:00,12.44,12.45,12.43,12.45,42800.0,9.2704,9.2779,9.263,9.2779,42800.0
2014-04-24 10:25:00,12.44,12.44,12.42,12.42,42800.0,9.2704,9.2704,9.2555,9.2555,42800.0
2014-04-24 10:30:00,12.42,12.43,12.41,12.42,52000.0,9.2555,9.263,9.2481,9.2555,52000.0
2014-04-24 10:35:00,12.43,12.44,12.42,12.44,15200.0,9.263,9.2704,9.2555,9.2704,15200.0
2014-04-24 10:40:00,12.44,12.44,12.42,12.42,15200.0,9.2704,9.2704,9.2555,9.2555,15200.0
2014-04-24 10:45:00,12.42,12.45,12.42,12.43,122800.0,9.2555,9.2779,9.2555,9.263,122800.0
2014-04-24 10:50:00,12.43,12.45,12.43,12.43,28800.0,9.263,9.2779,9.263,9.263,28800.0
2014-04-24 10:55:00,12.43,12.45,12.43,12.44,20800.0,9.263,9.2779,9.263,9.2704,20800.0
2014-04-24 11:00:00,12.43,12.43,12.42,12.43,20000.0,9.263,9.263,9.2555,9.263,20000.0
2014-04-24 11:05:00,12.44,12.45,12.43,12.45,29200.0,9.2704,9.2779,9.263,9.2779,29200.0
2014-04-24 11:10:00,12.45,12.45,12.44,12.44,68000.0,9.2779,9.2779,9.2704,9.2704,68000.0
2014-04-24 11:15:00,12.44,12.44,12.44,12.44,12000.0,9.2704,9.2704,9.2704,9.2704,12000.0
2014-04-24 11:20:00,12.44,12.48,12.44,12.48,17600.0,9.2704,9.3002,9.2704,9.3002,17600.0
2014-04-24 11:25:00,12.48,12.48,12.47,12.48,21600.0,9.3002,9.3002,9.2928,9.3002,21600.0
2014-04-24 11:30:00,12.48,12.49,12.48,12.49,19200.0,9.3002,9.3077,9.3002,9.3077,19200.0
2014-04-24 11:35:00,12.49,12.51,12.49,12.51,18800.0,9.3077,9.3226,9.3077,9.3226,18800.0
2014-04-24 11:40:00,12.51,12.52,12.51,12.52,26000.0,9.3226,9.3301,9.3226,9.3301,26000.0
2014-04-24 11:45:00,12.51,12.52,12.5,12.52,47600.0,9.3226,9.3301,9.3152,9.3301,47600.0
2014-04-24 11:50:00,12.52,12.52,12.51,12.51,36400.0,9.3301,9.3301,9.3226,9.3226,36400.0
2014-04-24 11:55:00,12.51,12.53,12.51,12.52,34400.0,9.3226,9.3375,9.3226,9.3301,34400.0
2014-04-24 12:00:00,12.52,12.54,12.52,12.52,18400.0,9.3301,9.345,9.3301,9.3301,18400.0
2014-04-24 12:05:00,12.52,12.53,12.51,12.52,142800.0,9.3301,9.3375,9.3226,9.3301,142800.0
2014-04-24 12:10:00,12.52,12.53,12.51,12.51,16800.0,9.3301,9.3375,9.3226,9.3226,16800.0
2014-04-24 12:15:00,12.51,12.53,12.51,12.52,143200.0,9.3226,9.3375,9.3226,9.3301,143200.0
2014-04-24 12:20:00,12.53,12.54,12.52,12.54,29200.0,9.3375,9.345,9.3301,9.345,29200.0
2014-04-24 12:25:00,12.53,12.54,12.52,12.53,51600.0,9.3375,9.345,9.3301,9.3375,51600.0
2014-04-24 12:30:00,12.53,12.54,12.53,12.53,38400.0,9.3375,9.345,9.3375,9.3375,38400.0
2014-04-24 12:35:00,12.54,12.54,12.53,12.54,17200.0,9.345,9.345,9.3375,9.345,17200.0
2014-04-24 12:40:00,12.54,12.54,12.53,12.53,48000.0,9.345,9.345,9.3375,9.3375,48000.0
2014-04-24 12:45:00,12.53,12.54,12.52,12.54,68000.0,9.3375,9.345,9.3301,9.345,68000.0
2014-04-24 12:50:00,12.53,12.54,12.53,12.54,9200.0,9.3375,9.345,9.3375,9.345,9200.0
2014-04-24 12:55:00,12.54,12.56,12.54,12.56,23600.0,9.345,9.3599,9.345,9.3599,23600.0
2014-04-24 13:00:00,12.56,12.57,12.55,12.55,75200.0,9.3599,9.3673,9.3524,9.3524,75200.0
2014-04-24 13:05:00,12.55,12.55,12.53,12.53,27200.0,9.3524,9.3524,9.3375,9.3375,27200.0
2014-04-24 13:10:00,12.53,12.53,12.53,12.53,6800.0,9.3375,9.3375,9.3375,9.3375,6800.0
2014-04-24 13:15:00,12.53,12.53,12.52,12.52,89200.0,9.3375,9.3375,9.3301,9.3301,89200.0
2014-04-24 13:20:00,12.52,12.52,12.51,12.51,38400.0,9.3301,9.3301,9.3226,9.3226,38400.0
2014-04-24 13:25:00,12.51,12.51,12.49,12.49,44800.0,9.3226,9.3226,9.3077,9.3077,44800.0
2014-04-24 13:30:00,12.49,12.5,12.49,12.5,12400.0,9.3077,9.3152,9.3077,9.3152,12400.0
2014-04-24 13:35:00,12.49,12.49,12.47,12.47,27200.0,9.3077,9.3077,9.2928,9.2928,27200.0
2014-04-24 13:40:00,12.47,12.48,12.47,12.48,26400.0,9.2928,9.3002,9.2928,9.3002,26400.0
2014-04-24 13:45:00,12.48,12.48,12.46,12.47,21600.0,9.3002,9.3002,9.2853,9.2928,21600.0
2014-04-24 13:50:00,12.47,12.48,12.47,12.48,38800.0,9.2928,9.3002,9.2928,9.3002,38800.0
2014-04-24 13:55:00,12.48,12.48,12.46,12.46,22400.0,9.3002,9.3002,9.2853,9.2853,22400.0
2014-04-24 14:00:00,12.47,12.47,12.46,12.47,19200.0,9.2928,9.2928,9.2853,9.2928,19200.0
2014-04-24 14:05:00,12.47,12.48,12.46,12.46,28800.0,9.2928,9.3002,9.2853,9.2853,28800.0
2014-04-24 14:10:00,12.46,12.47,12.44,12.47,50000.0,9.2853,9.2928,9.2704,9.2928,50000.0
2014-04-24 14:15:00,12.47,12.47,12.47,12.47,14800.0,9.2928,9.2928,9.2928,9.2928,14800.0
2014-04-24 14:20:00,12.47,12.47,12.47,12.47,24800.0,9.2928,9.2928,9.2928,9.2928,24800.0
2014-04-24 14:25:00,12.47,12.47,12.47,12.47,32800.0,9.2928,9.2928,9.2928,9.2928,32800.0
2014-04-24 14:30:00,12.47,12.47,12.47,12.47,22400.0,9.2928,9.2928,9.2928,9.2928,22400.0
2014-04-24 14:35:00,12.47,12.49,12.47,12.49,29600.0,9.2928,9.3077,9.2928,9.3077,29600.0
2014-04-24 14:40:00,12.49,12.49,12.48,12.48,31200.0,9.3077,9.3077,9.3002,9.3002,31200.0
2014-04-24 14:45:00,12.48,12.49,12.47,12.48,30400.0,9.3002,9.3077,9.2928,9.3002,30400.0
2014-04-24 14:50:00,12.48,12.48,12.48,12.48,24000.0,9.3002,9.3002,9.3002,9.3002,24000.0
2014-04-24 14:55:00,12.47,12.49,12.47,12.49,64800.0,9.2928,9.3077,9.2928,9.3077,64800.0
2014-04-24 15:00:00,12.49,12.5,12.49,12.5,30000.0,9.3077,9.3152,9.3077,9.3152,30000.0
2014-04-24 15:05:00,12.5,12.5,12.49,12.49,38000.0,9.3152,9.3152,9.3077,9.3077,38000.0
2014-04-24 15:10:00,12.49,12.49,12.49,12.49,47600.0,9.3077,9.3077,9.3077,9.3077,47600.0
2014-04-24 15:15:00,12.49,12.49,12.48,12.49,60000.0,9.3077,9.3077,9.3002,9.3077,60000.0
2014-04-24 15:20:00,12.49,12.49,12.47,12.49,45200.0,9.3077,9.3077,9.2928,9.3077,45200.0
2014-04-24 15:25:00,12.49,12.49,12.48,12.49,71200.0,9.3077,9.3077,9.3002,9.3077,71200.0
2014-04-24 15:30:00,12.49,12.49,12.48,12.48,57600.0,9.3077,9.3077,9.3002,9.3002,57600.0
2014-04-24 15:35:00,12.48,12.49,12.48,12.49,66400.0,9.3002,9.3077,9.3002,9.3077,66400.0
2014-04-24 15:40:00,12.49,12.5,12.49,12.49,119600.0,9.3077,9.3152,9.3077,9.3077,119600.0
2014-04-24 15:45:00,12.49,12.49,12.48,12.49,166000.0,9.3077,9.3077,9.3002,9.3077,166000.0
2014-04-24 15:50:00,12.49,12.49,12.47,12.48,177600.0,9.3077,9.3077,9.2928,9.3002,177600.0
2014-04-24 15:55:00,12.48,12.49,12.48,12.49,198000.0,9.3002,9.3077,9.3002,9.3077,198000.0
2014-04-25 09:30:00,12.45,12.52,12.38,12.38,79600.0,9.2779,9.3301,9.2257,9.2257,79600.0
2014-04-25 09:35:00,12.38,12.42,12.38,12.41,41600.0,9.2257,9.2555,9.2257,9.2481,41600.0
2014-04-25 09:40:00,12.41,12.43,12.4,12.42,46000.0,9.2481,9.263,9.2406,9.2555,46000.0
2014-04-25 09:45:00,12.42,12.43,12.34,12.35,67600.0,9.2555,9.263,9.1959,9.2034,67600.0
2014-04-25 09:50:00,12.35,12.37,12.34,12.35,39600.0,9.2034,9.2183,9.1959,9.2034,39600.0
2014-04-25 09:55:00,12.34,12.37,12.34,12.35,86800.0,9.1959,9.2183,9.1959,9.2034,86800.0
2014-04-25 10:00:00,12.35,12.36,12.34,12.35,51600.0,9.2034,9.2108,9.1959,9.2034,51600.0
2014-04-25 10:05:00,12.35,12.35,12.33,12.34,34800.0,9.2034,9.2034,9.1885,9.1959,34800.0
2014-04-25 10:10:00,12.34,12.36,12.33,12.35,44400.0,9.1959,9.2108,9.1885,9.2034,44400.0
2014-04-25 10:15:00,12.35,12.38,12.35,12.38,60800.0,9.2034,9.2257,9.2034,9.2257,60800.0
2014-04-25 10:20:00,12.38,12.38,12.36,12.37,18000.0,9.2257,9.2257,9.2108,9.2183,18000.0
2014-04-25 10:25:00,12.36,12.36,12.34,12.35,122000.0,9.2108,9.2108,9.1959,9.2034,122000.0
2014-04-25 10:30:00,12.35,12.36,12.34,12.35,34400.0,9.2034,9.2108,9.1959,9.2034,34400.0
2014-04-25 10:35:00,12.35,12.35,12.33,12.35,95600.0,9.2034,9.2034,9.1885,9.2034,95600.0
2014-04-25 10:40:00,12.35,12.35,12.34,12.35,26800.0,9.2034,9.2034,9.1959,9.2034,26800.0
2014-04-25 10:45:00,12.35,12.35,12.34,12.34,29200.0,9.2034,9.2034,9.1959,9.1959,29200.0
2014-04-25 10:50:00,12.34,12.35,12.33,12.33,39200.0,9.1959,9.2034,9.1885,9.1885,39200.0
2014-04-25 10:55:00,12.34,12.35,12.33,12.35,34400.0,9.1959,9.2034,9.1885,9.2034,34400.0
2014-04-25 11:00:00,12.35,12.36,12.34,12.34,40400.0,9.2034,9.2108,9.1959,9.1959,40400.0
2014-04-25 11:05:00,12.34,12.34,12.3,12.31,126400.0,9.1959,9.1959,9.1661,9.1736,126400.0
2014-04-25 11:10:00,12.31,12.33,12.31,12.31,46000.0,9.1736,9.1885,9.1736,9.1736,46000.0
2014-04-25 11:15:00,12.31,12.33,12.31,12.31,16800.0,9.1736,9.1885,9.1736,9.1736,16800.0
2014-04-25 11:20:00,12.31,12.33,12.31,12.31,26000.0,9.1736,9.1885,9.1736,9.1736,26000.0
2014-04-25 11:25:00,12.31,12.33,12.31,12.32,77200.0,9.1736,9.1885,9.1736,9.181,77200.0
2014-04-25 11:30:00,12.33,12.34,12.32,12.33,44800.0,9.1885,9.1959,9.181,9.1885,44800.0
2014-04-25 11:35:00,12.33,12.34,12.32,12.32,11600.0,9.1885,9.1959,9.181,9.181,11600.0
2014-04-25 11:40:00,12.33,12.33,12.31,12.31,19200.0,9.1885,9.1885,9.1736,9.1736,19200.0
2014-04-25 11:45:00,12.31,12.31,12.29,12.3,55600.0,9.1736,9.1736,9.1587,9.1661,55600.0
2014-04-25 11:50:00,12.29,12.3,12.29,12.29,89600.0,9.1587,9.1661,9.1587,9.1587,89600.0
2014-04-25 11:55:00,12.3,12.3,12.27,12.27,76000.0,9.1661,9.1661,9.1438,9.1438,76000.0
2014-04-25 12:00:00,12.27,12.29,12.27,12.28,34800.0,9.1438,9.1587,9.1438,9.1512,34800.0
2014-04-25 12:05:00,12.29,12.3,12.29,12.29,27200.0,9.1587,9.1661,9.1587,9.1587,27200.0
2014-04-25 12:10:00,12.3,12.3,12.29,12.29,38800.0,9.1661,9.1661,9.1587,9.1587,38800.0
2014-04-25 12:15:00,12.29,12.3,12.29,12.29,36800.0,9.1587,9.1661,9.1587,9.1587,36800.0
2014-04-25 12:20:00,12.29,12.3,12.29,12.29,56400.0,9.1587,9.1661,9.1587,9.1587,56400.0
2014-04-25 12:25:00,12.28,12.3,12.28,12.3,25600.0,9.1512,9.1661,9.1512,9.1661,25600.0
2014-04-25 12:30:00,12.3,12.3,12.29,12.3,189600.0,9.1661,9.1661,9.1587,9.1661,189600.0
2014-04-25 12:35:00,12.3,12.3,12.29,12.3,16400.0,9.1661,9.1661,9.1587,9.1661,16400.0
2014-04-25 12:40:00,12.29,12.3,12.29,12.29,40800.0,9.1587,9.1661,9.1587,9.1587,40800.0
2014-04-25 12:45:00,12.3,12.3,12.29,12.29,16800.0,9.1661,9.1661,9.1587,9.1587,16800.0
2014-04-25 12:50:00,12.29,12.3,12.28,12.28,8000.0,9.1587,9.1661,9.1512,9.1512,8000.0
2014-04-25 12:55:00,12.28,12.29,12.28,12.28,16400.0,9.1512,9.1587,9.1512,9.1512,16400.0
2014-04-25 13:00:00,12.28,12.28,12.27,12.27,30400.0,9.1512,9.1512,9.1438,9.1438,30400.0
2014-04-25 13:05:00,12.27,12.27,12.27,12.27,8800.0,9.1438,9.1438,9.1438,9.1438,8800.0
2014-04-25 13:10:00,12.27,12.27,12.27,12.27,10000.0,9.1438,9.1438,9.1438,9.1438,10000.0
2014-04-25 13:15:00,12.27,12.27,12.26,12.26,31600.0,9.1438,9.1438,9.1363,9.1363,31600.0
2014-04-25 13:20:00,12.27,12.27,12.26,12.27,9200.0,9.1438,9.1438,9.1363,9.1438,9200.0
2014-04-25 13:25:00,12.28,12.28,12.28,12.28,16800.0,9.1512,9.1512,9.1512,9.1512,16800.0
2014-04-25 13:30:00,12.28,12.28,12.27,12.27,14800.0,9.1512,9.1512,9.1438,9.1438,14800.0
2014-04-25 13:35:00,12.27,12.27,12.26,12.27,16400.0,9.1438,9.1438,9.1363,9.1438,16400.0
2014-04-25 13:40:00,12.27,12.28,12.27,12.28,8800.0,9.1438,9.1512,9.1438,9.1512,8800.0
2014-04-25 13:45:00,12.28,12.28,12.27,12.27,20400.0,9.1512,9.1512,9.1438,9.1438,20400.0
2014-04-25 13:50:00,12.28,12.28,12.27,12.27,18400.0,9.1512,9.1512,9.1438,9.1438,18400.0
2014-04-25 13:55:00,12.27,12.28,12.27,12.27,10000.0,9.1438,9.1512,9.1438,9.1438,10000.0
2014-04-25 14:00:00,12.27,12.27,12.26,12.26,29600.0,9.1438,9.1438,9.1363,9.1363,29600.0
2014-04-25 14:05:00,12.27,12.27,12.26,12.27,15600.0,9.1438,9.1438,9.1363,9.1438,15600.0
2014-04-25 14:10:00,12.27,12.27,12.26,12.26,29600.0,9.1438,9.1438,9.1363,9.1363,29600.0
2014-04-25 14:15:00,12.26,12.26,12.25,12.26,21200.0,9.1363,9.1363,9.1288,9.1363,21200.0
2014-04-25 14:20:00,12.26,12.26,12.25,12.26,24400.0,9.1363,9.1363,9.1288,9.1363,24400.0
2014-04-25 14:25:00,12.26,12.28,12.26,12.26,36000.0,9.1363,9.1512,9.1363,9.1363,36000.0
2014-04-25 14:30:00,12.27,12.28,12.26,12.28,49600.0,9.1438,9.1512,9.1363,9.1512,49600.0
2014-04-25 14:35:00,12.28,12.29,12.28,12.28,19600.0,9.1512,9.1587,9.1512,9.1512,19600.0
2014-04-25 14:40:00,12.29,12.29,12.27,12.28,32800.0,9.1587,9.1587,9.1438,9.1512,32800.0
2014-04-25 14:45:00,12.28,12.28,12.27,12.27,37600.0,9.1512,9.1512,9.1438,9.1438,37600.0
2014-04-25 14:50:00,12.28,12.28,12.27,12.27,55200.0,9.1512,9.1512,9.1438,9.1438,55200.0
2014-04-25 14:55:00,12.27,12.27,12.25,12.25,52400.0,9.1438,9.1438,9.1288,9.1288,52400.0
2014-04-25 15:00:00,12.25,12.26,12.24,12.25,102400.0,9.1288,9.1363,9.1214,9.1288,102400.0
2014-04-25 15:05:00,12.25,12.26,12.24,12.25,98800.0,9.1288,9.1363,9.1214,9.1288,98800.0
2014-04-25 15:10:00,12.25,12.25,12.24,12.25,35200.0,9.1288,9.1288,9.1214,9.1288,35200.0
2014-04-25 15:15:00,12.25,12.25,12.24,12.25,59200.0,9.1288,9.1288,9.1214,9.1288,59200.0
2014-04-25 15:20:00,12.25,12.25,12.24,12.25,119600.0,9.1288,9.1288,9.1214,9.1288,119600.0
2014-04-25 15:25:00,12.25,12.29,12.24,12.29,93600.0,9.1288,9.1587,9.1214,9.1587,93600.0
2014-04-25 15:30:00,12.28,12.29,12.28,12.29,76000.0,9.1512,9.1587,9.1512,9.1587,76000.0
2014-04-25 15:35:00,12.29,12.29,12.28,12.28,74800.0,9.1587,9.1587,9.1512,9.1512,74800.0
2014-04-25 15:40:00,12.28,12.3,12.28,12.29,54400.0,9.1512,9.1661,9.1512,9.1587,54400.0
2014-04-25 15:45:00,12.3,12.3,12.29,12.29,95200.0,9.1661,9.1661,9.1587,9.1587,95200.0
2014-04-25 15:50:00,12.29,12.29,12.28,12.29,109200.0,9.1587,9.1587,9.1512,9.1587,109200.0
2014-04-25 15:55:00,12.28,12.29,12.27,12.28,281200.0,9.1512,9.1587,9.1438,9.1512,281200.0
2014-04-28 09:30:00,12.33,12.45,12.31,12.45,104400.0,9.1885,9.2779,9.1736,9.2779,104400.0
2014-04-28 09:35:00,12.44,12.45,12.35,12.38,86800.0,9.2704,9.2779,9.2034,9.2257,86800.0
2014-04-28 09:40:00,12.38,12.38,12.33,12.33,72800.0,9.2257,9.2257,9.1885,9.1885,72800.0
2014-04-28 09:45:00,12.34,12.34,12.3,12.31,54000.0,9.1959,9.1959,9.1661,9.1736,54000.0
2014-04-28 09:50:00,12.3,12.37,12.3,12.37,56000.0,9.1661,9.2183,9.1661,9.2183,56000.0
2014-04-28 09:55:00,12.37,12.38,12.36,12.38,41600.0,9.2183,9.2257,9.2108,9.2257,41600.0
2014-04-28 10:00:00,12.38,12.38,12.36,12.38,62400.0,9.2257,9.2257,9.2108,9.2257,62400.0
2014-04-28 10:05:00,12.37,12.38,12.36,12.37,32400.0,9.2183,9.2257,9.2108,9.2183,32400.0
2014-04-28 10:10:00,12.37,12.39,12.35,12.38,50800.0,9.2183,9.2332,9.2034,9.2257,50800.0
2014-04-28 10:15:00,12.38,12.39,12.37,12.37,122800.0,9.2257,9.2332,9.2183,9.2183,122800.0
2014-04-28 10:20:00,12.38,12.39,12.37,12.38,42800.0,9.2257,9.2332,9.2183,9.2257,42800.0
2014-04-28 10:25:00,12.39,12.4,12.37,12.37,20400.0,9.2332,9.2406,9.2183,9.2183,20400.0
2014-04-28 10:30:00,12.37,12.38,12.36,12.38,29600.0,9.2183,9.2257,9.2108,9.2257,29600.0
2014-04-28 10:35:00,12.38,12.38,12.36,12.36,37600.0,9.2257,9.2257,9.2108,9.2108,37600.0
2014-04-28 10:40:00,12.37,12.37,12.35,12.35,43200.0,9.2183,9.2183,9.2034,9.2034,43200.0
2014-04-28 10:45:00,12.35,12.35,12.31,12.32,65600.0,9.2034,9.2034,9.1736,9.181,65600.0
2014-04-28 10:50:00,12.32,12.33,12.29,12.29,58000.0,9.181,9.1885,9.1587,9.1587,58000.0
2014-04-28 10:55:00,12.29,12.3,12.29,12.3,40000.0,9.1587,9.1661,9.1587,9.1661,40000.0
2014-04-28 11:00:00,12.3,12.32,12.3,12.31,68000.0,9.1661,9.181,9.1661,9.1736,68000.0
2014-04-28 11:05:00,12.31,12.34,12.31,12.33,102800.0,9.1736,9.1959,9.1736,9.1885,102800.0
2014-04-28 11:10:00,12.34,12.34,12.31,12.32,36800.0,9.1959,9.1959,9.1736,9.181,36800.0
2014-04-28 11:15:00,12.31,12.33,12.3,12.31,41200.0,9.1736,9.1885,9.1661,9.1736,41200.0
2014-04-28 11:20:00,12.32,12.32,12.29,12.31,22400.0,9.181,9.181,9.1587,9.1736,22400.0
2014-04-28 11:25:00,12.3,12.3,12.28,12.28,22000.0,9.1661,9.1661,9.1512,9.1512,22000.0
2014-04-28 11:30:00,12.28,12.29,12.26,12.28,15200.0,9.1512,9.1587,9.1363,9.1512,15200.0
2014-04-28 11:35:00,12.29,12.31,12.29,12.3,28400.0,9.1587,9.1736,9.1587,9.1661,28400.0
2014-04-28 11:40:00,12.3,12.3,12.28,12.28,16400.0,9.1661,9.1661,9.1512,9.1512,16400.0
2014-04-28 11:45:00,12.28,12.29,12.27,12.28,47200.0,9.1512,9.1587,9.1438,9.1512,47200.0
2014-04-28 11:50:00,12.28,12.28,12.26,12.27,47200.0,9.1512,9.1512,9.1363,9.1438,47200.0
2014-04-28 11:55:00,12.27,12.27,12.24,12.24,49200.0,9.1438,9.1438,9.1214,9.1214,49200.0
2014-04-28 12:00:00,12.24,12.25,12.23,12.24,30400.0,9.1214,9.1288,9.1139,9.1214,30400.0
2014-04-28 12:05:00,12.24,12.24,12.22,12.22,30000.0,9.1214,9.1214,9.1065,9.1065,30000.0
2014-04-28 12:10:00,12.22,12.26,12.22,12.26,41200.0,9.1065,9.1363,9.1065,9.1363,41200.0
2014-04-28 12:15:00,12.26,12.27,12.25,12.27,22800.0,9.1363,9.1438,9.1288,9.1438,22800.0
2014-04-28 12:20:00,12.26,12.27,12.24,12.24,28400.0,9.1363,9.1438,9.1214,9.1214,28400.0
2014-04-28 12:25:00,12.24,12.24,12.22,12.22,34000.0,9.1214,9.1214,9.1065,9.1065,34000.0
2014-04-28 12:30:00,12.22,12.24,12.22,12.23,16000.0,9.1065,9.1214,9.1065,9.1139,16000.0
2014-04-28 12:35:00,12.23,12.24,12.23,12.24,73600.0,9.1139,9.1214,9.1139,9.1214,73600.0
2014-04-28 12:40:00,12.24,12.26,12.24,12.25,16000.0,9.1214,9.1363,9.1214,9.1288,16000.0
2014-04-28 12:45:00,12.25,12.26,12.25,12.26,13600.0,9.1288,9.1363,9.1288,9.1363,13600.0
2014-04-28 12:50:00,12.26,12.26,12.25,12.26,33600.0,9.1363,9.1363,9.1288,9.1363,33600.0
2014-04-28 12:55:00,12.26,12.27,12.24,12.26,25200.0,9.1363,9.1438,9.1214,9.1363,25200.0
2014-04-28 13:00:00,12.25,12.25,12.24,12.24,52400.0,9.1288,9.1288,9.1214,9.1214,52400.0
2014-04-28 13:05:00,12.24,12.24,12.21,12.22,16000.0,9.1214,9.1214,9.099,9.1065,16000.0
2014-04-28 13:10:00,12.22,12.22,12.21,12.21,18000.0,9.1065,9.1065,9.099,9.099,18000.0
2014-04-28 13:15:00,12.2,12.21,12.19,12.19,51600.0,9.0916,9.099,9.0841,9.0841,51600.0
2014-04-28 13:20:00,12.19,12.21,12.18,12.18,55200.0,9.0841,9.099,9.0767,9.0767,55200.0
2014-04-28 13:25:00,12.18,12.21,12.18,12.21,92400.0,9.0767,9.099,9.0767,9.099,92400.0
2014-04-28 13:30:00,12.21,12.22,12.18,12.18,71600.0,9.099,9.1065,9.0767,9.0767,71600.0
2014-04-28 13:35:00,12.18,12.19,12.18,12.19,27200.0,9.0767,9.0841,9.0767,9.0841,27200.0
2014-04-28 13:40:00,12.19,12.19,12.18,12.19,30800.0,9.0841,9.0841,9.0767,9.0841,30800.0
2014-04-28 13:45:00,12.19,12.19,12.18,12.19,21600.0,9.0841,9.0841,9.0767,9.0841,21600.0
2014-04-28 13:50:00,12.19,12.22,12.19,12.21,22800.0,9.0841,9.1065,9.0841,9.099,22800.0
2014-04-28 13:55:00,12.21,12.22,12.19,12.19,18400.0,9.099,9.1065,9.0841,9.0841,18400.0
2014-04-28 14:00:00,12.19,12.19,12.18,12.19,19200.0,9.0841,9.0841,9.0767,9.0841,19200.0
2014-04-28 14:05:00,12.19,12.2,12.18,12.2,29200.0,9.0841,9.0916,9.0767,9.0916,29200.0
2014-04-28 14:10:00,12.21,12.22,12.2,12.21,26800.0,9.099,9.1065,9.0916,9.099,26800.0
2014-04-28 14:15:00,12.21,12.24,12.21,12.24,51200.0,9.099,9.1214,9.099,9.1214,51200.0
2014-04-28 14:20:00,12.24,12.24,12.23,12.24,13200.0,9.1214,9.1214,9.1139,9.1214,13200.0
2014-04-28 14:25:00,12.24,12.24,12.23,12.24,28400.0,9.1214,9.1214,9.1139,9.1214,28400.0
2014-04-28 14:30:00,12.24,12.25,12.23,12.24,29200.0,9.1214,9.1288,9.1139,9.1214,29200.0
2014-04-28 14:35:00,12.24,12.28,12.24,12.27,65200.0,9.1214,9.1512,9.1214,9.1438,65200.0
2014-04-28 14:40:00,12.27,12.28,12.27,12.28,130800.0,9.1438,9.1512,9.1438,9.1512,130800.0
2014-04-28 14:45:00,12.28,12.31,12.28,12.31,52400.0,9.1512,9.1736,9.1512,9.1736,52400.0
2014-04-28 14:50:00,12.31,12.32,12.31,12.31,105200.0,9.1736,9.181,9.1736,9.1736,105200.0
2014-04-28 14:55:00,12.31,12.31,12.31,12.31,93200.0,9.1736,9.1736,9.1736,9.1736,93200.0
2014-04-28 15:00:00,12.31,12.32,12.31,12.31,72000.0,9.1736,9.181,9.1736,9.1736,72000.0
2014-04-28 15:05:00,12.31,12.34,12.31,12.34,64000.0,9.1736,9.1959,9.1736,9.1959,64000.0
2014-04-28 15:10:00,12.34,12.35,12.33,12.35,54000.0,9.1959,9.2034,9.1885,9.2034,54000.0
2014-04-28 15:15:00,12.35,12.37,12.34,12.37,54400.0,9.2034,9.2183,9.1959,9.2183,54400.0
2014-04-28 15:20:00,12.37,12.38,12.36,12.37,104400.0,9.2183,9.2257,9.2108,9.2183,104400.0
2014-04-28 15:25:00,12.37,12.39,12.37,12.37,66000.0,9.2183,9.2332,9.2183,9.2183,66000.0
2014-04-28 15:30:00,12.38,12.39,12.37,12.37,96400.0,9.2257,9.2332,9.2183,9.2183,96400.0
2014-04-28 15:35:00,12.37,12.38,12.36,12.36,81200.0,9.2183,9.2257,9.2108,9.2108,81200.0
2014-04-28 15:40:00,12.37,12.37,12.35,12.36,110800.0,9.2183,9.2183,9.2034,9.2108,110800.0
2014-04-28 15:45:00,12.36,12.36,12.34,12.35,207600.0,9.2108,9.2108,9.1959,9.2034,207600.0
2014-04-28 15:50:00,12.35,12.37,12.35,12.37,310800.0,9.2034,9.2183,9.2034,9.2183,310800.0
2014-04-28 15:55:00,12.37,12.37,12.35,12.36,425600.0,9.2183,9.2183,9.2034,9.2108,425600.0
2014-04-29 09:30:00,12.44,12.49,12.39,12.4,147600.0,9.2704,9.3077,9.2332,9.2406,147600.0
2014-04-29 09:35:00,12.4,12.4,12.35,12.37,68800.0,9.2406,9.2406,9.2034,9.2183,68800.0
2014-04-29 09:40:00,12.38,12.41,12.36,12.36,54000.0,9.2257,9.2481,9.2108,9.2108,54000.0
2014-04-29 09:45:00,12.36,12.43,12.36,12.43,29200.0,9.2108,9.263,9.2108,9.263,29200.0
2014-04-29 09:50:00,12.42,12.44,12.4,12.4,43600.0,9.2555,9.2704,9.2406,9.2406,43600.0
2014-04-29 09:55:00,12.4,12.42,12.4,12.4,31200.0,9.2406,9.2555,9.2406,9.2406,31200.0
2014-04-29 10:00:00,12.4,12.41,12.38,12.4,53600.0,9.2406,9.2481,9.2257,9.2406,53600.0
2014-04-29 10:05:00,12.4,12.42,12.4,12.4,14000.0,9.2406,9.2555,9.2406,9.2406,14000.0
2014-04-29 10:10:00,12.39,12.39,12.37,12.37,26800.0,9.2332,9.2332,9.2183,9.2183,26800.0
2014-04-29 10:15:00,12.37,12.38,12.36,12.36,68800.0,9.2183,9.2257,9.2108,9.2108,68800.0
2014-04-29 10:20:00,12.36,12.37,12.35,12.35,22800.0,9.2108,9.2183,9.2034,9.2034,22800.0
2014-04-29 10:25:00,12.35,12.35,12.31,12.33,35600.0,9.2034,9.2034,9.1736,9.1885,35600.0
2014-04-29 10:30:00,12.32,12.35,12.32,12.33,20800.0,9.181,9.2034,9.181,9.1885,20800.0
2014-04-29 10:35:00,12.34,12.36,12.34,12.36,36400.0,9.1959,9.2108,9.1959,9.2108,36400.0
2014-04-29 10:40:00,12.37,12.39,12.37,12.38,54000.0,9.2183,9.2332,9.2183,9.2257,54000.0
2014-04-29 10:45:00,12.38,12.39,12.37,12.38,28000.0,9.2257,9.2332,9.2183,9.2257,28000.0
2014-04-29 10:50:00,12.38,12.38,12.37,12.38,59600.0,9.2257,9.2257,9.2183,9.2257,59600.0
2014-04-29 10:55:00,12.38,12.39,12.36,12.36,50000.0,9.2257,9.2332,9.2108,9.2108,50000.0
2014-04-29 11:00:00,12.36,12.38,12.36,12.37,22000.0,9.2108,9.2257,9.2108,9.2183,22000.0
2014-04-29 11:05:00,12.37,12.37,12.35,12.35,29200.0,9.2183,9.2183,9.2034,9.2034,29200.0
2014-04-29 11:10:00,12.35,12.36,12.34,12.34,38800.0,9.2034,9.2108,9.1959,9.1959,38800.0
2014-04-29 11:15:00,12.34,12.34,12.33,12.33,27200.0,9.1959,9.1959,9.1885,9.1885,27200.0
2014-04-29 11:20:00,12.34,12.35,12.34,12.35,12800.0,9.1959,9.2034,9.1959,9.2034,12800.0
2014-04-29 11:25:00,12.36,12.37,12.35,12.36,32800.0,9.2108,9.2183,9.2034,9.2108,32800.0
2014-04-29 11:30:00,12.37,12.38,12.36,12.38,63600.0,9.2183,9.2257,9.2108,9.2257,63600.0
2014-04-29 11:35:00,12.37,12.38,12.36,12.36,29600.0,9.2183,9.2257,9.2108,9.2108,29600.0
2014-04-29 11:40:00,12.37,12.37,12.35,12.37,16800.0,9.2183,9.2183,9.2034,9.2183,16800.0
2014-04-29 11:45:00,12.36,12.37,12.35,12.36,40400.0,9.2108,9.2183,9.2034,9.2108,40400.0
2014-04-29 11:50:00,12.35,12.35,12.34,12.34,40000.0,9.2034,9.2034,9.1959,9.1959,40000.0
2014-04-29 11:55:00,12.33,12.34,12.33,12.33,62000.0,9.1885,9.1959,9.1885,9.1885,62000.0
2014-04-29 12:00:00,12.34,12.35,12.33,12.34,46400.0,9.1959,9.2034,9.1885,9.1959,46400.0
2014-04-29 12:05:00,12.34,12.36,12.34,12.35,37200.0,9.1959,9.2108,9.1959,9.2034,37200.0
2014-04-29 12:10:00,12.35,12.35,12.35,12.35,5600.0,9.2034,9.2034,9.2034,9.2034,5600.0
2014-04-29 12:15:00,12.35,12.35,12.34,12.35,20400.0,9.2034,9.2034,9.1959,9.2034,20400.0
2014-04-29 12:20:00,12.35,12.37,12.35,12.36,9600.0,9.2034,9.2183,9.2034,9.2108,9600.0
2014-04-29 12:25:00,12.36,12.37,12.36,12.36,49600.0,9.2108,9.2183,9.2108,9.2108,49600.0
2014-04-29 12:30:00,12.37,12.38,12.36,12.38,18800.0,9.2183,9.2257,9.2108,9.2257,18800.0
2014-04-29 12:35:00,12.38,12.39,12.38,12.38,16800.0,9.2257,9.2332,9.2257,9.2257,16800.0
2014-04-29 12:40:00,12.38,12.39,12.38,12.38,7600.0,9.2257,9.2332,9.2257,9.2257,7600.0
2014-04-29 12:45:00,12.37,12.38,12.37,12.38,60800.0,9.2183,9.2257,9.2183,9.2257,60800.0
2014-04-29 12:50:00,12.38,12.39,12.38,12.38,10000.0,9.2257,9.2332,9.2257,9.2257,10000.0
2014-04-29 12:55:00,12.38,12.39,12.38,12.39,16800.0,9.2257,9.2332,9.2257,9.2332,16800.0
2014-04-29 13:00:00,12.39,12.39,12.38,12.38,10400.0,9.2332,9.2332,9.2257,9.2257,10400.0
2014-04-29 13:05:00,12.38,12.38,12.37,12.37,36400.0,9.2257,9.2257,9.2183,9.2183,36400.0
2014-04-29 13:10:00,12.37,12.38,12.37,12.38,20400.0,9.2183,9.2257,9.2183,9.2257,20400.0
2014-04-29 13:15:00,12.38,12.38,12.37,12.37,14800.0,9.2257,9.2257,9.2183,9.2183,14800.0
2014-04-29 13:20:00,12.38,12.38,12.37,12.38,18000.0,9.2257,9.2257,9.2183,9.2257,18000.0
2014-04-29 13:25:00,12.38,12.38,12.37,12.37,8400.0,9.2257,9.2257,9.2183,9.2183,8400.0
2014-04-29 13:30:00,12.38,12.38,12.37,12.38,18000.0,9.2257,9.2257,9.2183,9.2257,18000.0
2014-04-29 13:35:00,12.37,12.38,12.36,12.36,18400.0,9.2183,9.2257,9.2108,9.2108,18400.0
2014-04-29 13:40:00,12.36,12.38,12.36,12.36,22000.0,9.2108,9.2257,9.2108,9.2108,22000.0
2014-04-29 13:45:00,12.36,12.38,12.36,12.38,11600.0,9.2108,9.2257,9.2108,9.2257,11600.0
2014-04-29 13:50:00,12.38,12.39,12.38,12.38,14800.0,9.2257,9.2332,9.2257,9.2257,14800.0
2014-04-29 13:55:00,12.38,12.39,12.38,12.39,15200.0,9.2257,9.2332,9.2257,9.2332,15200.0
2014-04-29 14:00:00,12.38,12.39,12.38,12.38,20000.0,9.2257,9.2332,9.2257,9.2257,20000.0
2014-04-29 14:05:00,12.38,12.38,12.38,12.38,20000.0,9.2257,9.2257,9.2257,9.2257,20000.0
2014-04-29 14:10:00,12.38,12.38,12.37,12.37,15200.0,9.2257,9.2257,9.2183,9.2183,15200.0
2014-04-29 14:15:00,12.37,12.38,12.37,12.37,16000.0,9.2183,9.2257,9.2183,9.2183,16000.0
2014-04-29 14:20:00,12.37,12.37,12.36,12.36,23200.0,9.2183,9.2183,9.2108,9.2108,23200.0
2014-04-29 14:25:00,12.36,12.37,12.35,12.35,28800.0,9.2108,9.2183,9.2034,9.2034,28800.0
2014-04-29 14:30:00,12.35,12.36,12.34,12.34,51600.0,9.2034,9.2108,9.1959,9.1959,51600.0
2014-04-29 14:35:00,12.34,12.34,12.33,12.34,36000.0,9.1959,9.1959,9.1885,9.1959,36000.0
2014-04-29 14:40:00,12.34,12.34,12.33,12.33,17200.0,9.1959,9.1959,9.1885,9.1885,17200.0
2014-04-29 14:45:00,12.33,12.36,12.33,12.36,60000.0,9.1885,9.2108,9.1885,9.2108,60000.0
2014-04-29 14:50:00,12.37,12.38,12.36,12.38,84800.0,9.2183,9.2257,9.2108,9.2257,84800.0
2014-04-29 14:55:00,12.38,12.38,12.38,12.38,221200.0,9.2257,9.2257,9.2257,9.2257,221200.0
2014-04-29 15:00:00,12.38,12.39,12.38,12.39,52000.0,9.2257,9.2332,9.2257,9.2332,52000.0
2014-04-29 15:05:00,12.38,12.4,12.38,12.38,52000.0,9.2257,9.2406,9.2257,9.2257,52000.0
2014-04-29 15:10:00,12.38,12.39,12.38,12.39,39600.0,9.2257,9.2332,9.2257,9.2332,39600.0
2014-04-29 15:15:00,12.39,12.4,12.38,12.4,88000.0,9.2332,9.2406,9.2257,9.2406,88000.0
2014-04-29 15:20:00,12.4,12.4,12.4,12.4,65600.0,9.2406,9.2406,9.2406,9.2406,65600.0
2014-04-29 15:25:00,12.4,12.4,12.39,12.4,75200.0,9.2406,9.2406,9.2332,9.2406,75200.0
2014-04-29 15:30:00,12.4,12.4,12.38,12.39,50400.0,9.2406,9.2406,9.2257,9.2332,50400.0
2014-04-29 15:35:00,12.39,12.39,12.38,12.39,73200.0,9.2332,9.2332,9.2257,9.2332,73200.0
2014-04-29 15:40:00,12.39,12.39,12.37,12.37,153200.0,9.2332,9.2332,9.2183,9.2183,153200.0
2014-04-29 15:45:00,12.37,12.37,12.36,12.36,163200.0,9.2183,9.2183,9.2108,9.2108,163200.0
2014-04-29 15:50:00,12.36,12.37,12.36,12.36,220000.0,9.2108,9.2183,9.2108,9.2108,220000.0
2014-04-29 15:55:00,12.36,12.37,12.35,12.36,415200.0,9.2108,9.2183,9.2034,9.2108,415200.0
2014-04-30 09:30:00,12.34,12.34,12.27,12.33,109200.0,9.1959,9.1959,9.1438,9.1885,109200.0
2014-04-30 09:35:00,12.33,12.35,12.3,12.32,51200.0,9.1885,9.2034,9.1661,9.181,51200.0
2014-04-30 09:40:00,12.34,12.36,12.33,12.35,31600.0,9.1959,9.2108,9.1885,9.2034,31600.0
2014-04-30 09:45:00,12.35,12.38,12.35,12.36,82400.0,9.2034,9.2257,9.2034,9.2108,82400.0
2014-04-30 09:50:00,12.37,12.38,12.33,12.34,44800.0,9.2183,9.2257,9.1885,9.1959,44800.0
2014-04-30 09:55:00,12.34,12.36,12.33,12.36,32800.0,9.1959,9.2108,9.1885,9.2108,32800.0
2014-04-30 10:00:00,12.36,12.37,12.34,12.35,101200.0,9.2108,9.2183,9.1959,9.2034,101200.0
2014-04-30 10:05:00,12.35,12.37,12.35,12.37,51200.0,9.2034,9.2183,9.2034,9.2183,51200.0
2014-04-30 10:10:00,12.37,12.38,12.36,12.36,47200.0,9.2183,9.2257,9.2108,9.2108,47200.0
2014-04-30 10:15:00,12.36,12.37,12.35,12.35,33600.0,9.2108,9.2183,9.2034,9.2034,33600.0
2014-04-30 10:20:00,12.35,12.35,12.35,12.35,22800.0,9.2034,9.2034,9.2034,9.2034,22800.0
2014-04-30 10:25:00,12.35,12.37,12.35,12.37,38400.0,9.2034,9.2183,9.2034,9.2183,38400.0
2014-04-30 10:30:00,12.37,12.38,12.35,12.35,65200.0,9.2183,9.2257,9.2034,9.2034,65200.0
2014-04-30 10:35:00,12.36,12.37,12.36,12.36,19600.0,9.2108,9.2183,9.2108,9.2108,19600.0
2014-04-30 10:40:00,12.36,12.4,12.36,12.39,38400.0,9.2108,9.2406,9.2108,9.2332,38400.0
2014-04-30 10:45:00,12.39,12.4,12.38,12.4,22000.0,9.2332,9.2406,9.2257,9.2406,22000.0
2014-04-30 10:50:00,12.4,12.43,12.4,12.43,54400.0,9.2406,9.263,9.2406,9.263,54400.0
2014-04-30 10:55:00,12.43,12.43,12.41,12.42,70800.0,9.263,9.263,9.2481,9.2555,70800.0
2014-04-30 11:00:00,12.42,12.44,12.42,12.43,78000.0,9.2555,9.2704,9.2555,9.263,78000.0
2014-04-30 11:05:00,12.43,12.44,12.43,12.43,49200.0,9.263,9.2704,9.263,9.263,49200.0
2014-04-30 11:10:00,12.43,12.43,12.42,12.42,50400.0,9.263,9.263,9.2555,9.2555,50400.0
2014-04-30 11:15:00,12.42,12.43,12.4,12.4,204000.0,9.2555,9.263,9.2406,9.2406,204000.0
2014-04-30 11:20:00,12.4,12.42,12.4,12.42,61600.0,9.2406,9.2555,9.2406,9.2555,61600.0
2014-04-30 11:25:00,12.42,12.43,12.41,12.42,19200.0,9.2555,9.263,9.2481,9.2555,19200.0
2014-04-30 11:30:00,12.42,12.44,12.42,12.43,75600.0,9.2555,9.2704,9.2555,9.263,75600.0
2014-04-30 11:35:00,12.43,12.44,12.43,12.44,26000.0,9.263,9.2704,9.263,9.2704,26000.0
2014-04-30 11:40:00,12.44,12.46,12.44,12.45,21200.0,9.2704,9.2853,9.2704,9.2779,21200.0
2014-04-30 11:45:00,12.45,12.47,12.45,12.46,72800.0,9.2779,9.2928,9.2779,9.2853,72800.0
2014-04-30 11:50:00,12.46,12.47,12.46,12.47,6400.0,9.2853,9.2928,9.2853,9.2928,6400.0
2014-04-30 11:55:00,12.47,12.48,12.47,12.47,32000.0,9.2928,9.3002,9.2928,9.2928,32000.0
2014-04-30 12:00:00,12.47,12.47,12.47,12.47,5600.0,9.2928,9.2928,9.2928,9.2928,5600.0
2014-04-30 12:05:00,12.47,12.49,12.47,12.49,27600.0,9.2928,9.3077,9.2928,9.3077,27600.0
2014-04-30 12:10:00,12.49,12.5,12.49,12.5,77200.0,9.3077,9.3152,9.3077,9.3152,77200.0
2014-04-30 12:15:00,12.5,12.5,12.49,12.49,136800.0,9.3152,9.3152,9.3077,9.3077,136800.0
2014-04-30 12:20:00,12.5,12.51,12.49,12.51,52000.0,9.3152,9.3226,9.3077,9.3226,52000.0
2014-04-30 12:25:00,12.51,12.51,12.5,12.51,25600.0,9.3226,9.3226,9.3152,9.3226,25600.0
2014-04-30 12:30:00,12.51,12.52,12.49,12.51,141200.0,9.3226,9.3301,9.3077,9.3226,141200.0
2014-04-30 12:35:00,12.51,12.52,12.5,12.51,98400.0,9.3226,9.3301,9.3152,9.3226,98400.0
2014-04-30 12:40:00,12.51,12.51,12.49,12.49,32000.0,9.3226,9.3226,9.3077,9.3077,32000.0
2014-04-30 12:45:00,12.49,12.5,12.49,12.49,78800.0,9.3077,9.3152,9.3077,9.3077,78800.0
2014-04-30 12:50:00,12.49,12.49,12.49,12.49,22400.0,9.3077,9.3077,9.3077,9.3077,22400.0
2014-04-30 12:55:00,12.49,12.49,12.49,12.49,36400.0,9.3077,9.3077,9.3077,9.3077,36400.0
2014-04-30 13:00:00,12.49,12.49,12.48,12.49,28000.0,9.3077,9.3077,9.3002,9.3077,28000.0
2014-04-30 13:05:00,12.49,12.49,12.48,12.49,28000.0,9.3077,9.3077,9.3002,9.3077,28000.0
2014-04-30 13:10:00,12.49,12.49,12.48,12.49,16400.0,9.3077,9.3077,9.3002,9.3077,16400.0
2014-04-30 13:15:00,12.49,12.49,12.47,12.47,52000.0,9.3077,9.3077,9.2928,9.2928,52000.0
2014-04-30 13:20:00,12.47,12.47,12.47,12.47,20800.0,9.2928,9.2928,9.2928,9.2928,20800.0
2014-04-30 13:25:00,12.47,12.49,12.47,12.47,16400.0,9.2928,9.3077,9.2928,9.2928,16400.0
2014-04-30 13:30:00,12.47,12.48,12.47,12.48,12000.0,9.2928,9.3002,9.2928,9.3002,12000.0
2014-04-30 13:35:00,12.48,12.49,12.47,12.47,41600.0,9.3002,9.3077,9.2928,9.2928,41600.0
2014-04-30 13:40:00,12.48,12.48,12.46,12.47,25200.0,9.3002,9.3002,9.2853,9.2928,25200.0
2014-04-30 13:45:00,12.47,12.47,12.47,12.47,22000.0,9.2928,9.2928,9.2928,9.2928,22000.0
2014-04-30 13:50:00,12.47,12.48,12.47,12.47,25200.0,9.2928,9.3002,9.2928,9.2928,25200.0
2014-04-30 13:55:00,12.47,12.48,12.46,12.47,36400.0,9.2928,9.3002,9.2853,9.2928,36400.0
2014-04-30 14:00:00,12.47,12.5,12.45,12.49,89200.0,9.2928,9.3152,9.2779,9.3077,89200.0
2014-04-30 14:05:00,12.48,12.49,12.45,12.45,88400.0,9.3002,9.3077,9.2779,9.2779,88400.0
2014-04-30 14:10:00,12.45,12.46,12.43,12.44,50400.0,9.2779,9.2853,9.263,9.2704,50400.0
2014-04-30 14:15:00,12.43,12.45,12.43,12.43,111200.0,9.263,9.2779,9.263,9.263,111200.0
2014-04-30 14:20:00,12.44,12.45,12.43,12.44,88000.0,9.2704,9.2779,9.263,9.2704,88000.0
2014-04-30 14:25:00,12.44,12.46,12.44,12.46,81200.0,9.2704,9.2853,9.2704,9.2853,81200.0
2014-04-30 14:30:00,12.45,12.47,12.45,12.47,48800.0,9.2779,9.2928,9.2779,9.2928,48800.0
2014-04-30 14:35:00,12.47,12.47,12.46,12.46,28000.0,9.2928,9.2928,9.2853,9.2853,28000.0
2014-04-30 14:40:00,12.46,12.47,12.46,12.47,20400.0,9.2853,9.2928,9.2853,9.2928,20400.0
2014-04-30 14:45:00,12.47,12.5,12.47,12.5,70400.0,9.2928,9.3152,9.2928,9.3152,70400.0
2014-04-30 14:50:00,12.5,12.52,12.49,12.51,52800.0,9.3152,9.3301,9.3077,9.3226,52800.0
2014-04-30 14:55:00,12.51,12.53,12.51,12.51,51600.0,9.3226,9.3375,9.3226,9.3226,51600.0
2014-04-30 15:00:00,12.52,12.52,12.49,12.5,39600.0,9.3301,9.3301,9.3077,9.3152,39600.0
2014-04-30 15:05:00,12.5,12.5,12.48,12.48,52000.0,9.3152,9.3152,9.3002,9.3002,52000.0
2014-04-30 15:10:00,12.48,12.49,12.47,12.47,29600.0,9.3002,9.3077,9.2928,9.2928,29600.0
2014-04-30 15:15:00,12.47,12.47,12.45,12.47,30800.0,9.2928,9.2928,9.2779,9.2928,30800.0
2014-04-30 15:20:00,12.47,12.47,12.46,12.47,40000.0,9.2928,9.2928,9.2853,9.2928,40000.0
2014-04-30 15:25:00,12.47,12.49,12.47,12.49,37200.0,9.2928,9.3077,9.2928,9.3077,37200.0
2014-04-30 15:30:00,12.49,12.51,12.48,12.5,51200.0,9.3077,9.3226,9.3002,9.3152,51200.0
2014-04-30 15:35:00,12.51,12.51,12.49,12.49,96800.0,9.3226,9.3226,9.3077,9.3077,96800.0
2014-04-30 15:40:00,12.49,12.51,12.49,12.51,108400.0,9.3077,9.3226,9.3077,9.3226,108400.0
2014-04-30 15:45:00,12.5,12.5,12.49,12.5,222000.0,9.3152,9.3152,9.3077,9.3152,222000.0
2014-04-30 15:50:00,12.51,12.54,12.5,12.53,493600.0,9.3226,9.345,9.3152,9.3375,493600.0
2014-04-30 15:55:00,12.53,12.54,12.5,12.52,973200.0,9.3375,9.345,9.3152,9.3301,973200.0
2014-05-01 09:30:00,12.49,12.5,12.46,12.47,130800.0,9.3077,9.3152,9.2853,9.2928,130800.0
2014-05-01 09:35:00,12.47,12.53,12.47,12.52,74000.0,9.2928,9.3375,9.2928,9.3301,74000.0
2014-05-01 09:40:00,12.54,12.57,12.53,12.56,43600.0,9.345,9.3673,9.3375,9.3599,43600.0
2014-05-01 09:45:00,12.57,12.57,12.54,12.54,36800.0,9.3673,9.3673,9.345,9.345,36800.0
2014-05-01 09:50:00,12.54,12.54,12.49,12.49,33600.0,9.345,9.345,9.3077,9.3077,33600.0
2014-05-01 09:55:00,12.49,12.49,12.47,12.47,24800.0,9.3077,9.3077,9.2928,9.2928,24800.0
2014-05-01 10:00:00,12.46,12.48,12.45,12.46,37600.0,9.2853,9.3002,9.2779,9.2853,37600.0
2014-05-01 10:05:00,12.47,12.48,12.46,12.48,8400.0,9.2928,9.3002,9.2853,9.3002,8400.0
2014-05-01 10:10:00,12.48,12.49,12.47,12.47,138000.0,9.3002,9.3077,9.2928,9.2928,138000.0
2014-05-01 10:15:00,12.46,12.47,12.43,12.45,30000.0,9.2853,9.2928,9.263,9.2779,30000.0
2014-05-01 10:20:00,12.44,12.45,12.42,12.45,172000.0,9.2704,9.2779,9.2555,9.2779,172000.0
2014-05-01 10:25:00,12.46,12.48,12.46,12.46,167600.0,9.2853,9.3002,9.2853,9.2853,167600.0
2014-05-01 10:30:00,12.47,12.47,12.46,12.47,10000.0,9.2928,9.2928,9.2853,9.2928,10000.0
2014-05-01 10:35:00,12.48,12.48,12.46,12.46,13200.0,9.3002,9.3002,9.2853,9.2853,13200.0
2014-05-01 10:40:00,12.46,12.49,12.46,12.49,36400.0,9.2853,9.3077,9.2853,9.3077,36400.0
2014-05-01 10:45:00,12.49,12.52,12.49,12.5,46400.0,9.3077,9.3301,9.3077,9.3152,46400.0
2014-05-01 10:50:00,12.5,12.53,12.5,12.52,20800.0,9.3152,9.3375,9.3152,9.3301,20800.0
2014-05-01 10:55:00,12.53,12.54,12.51,12.53,80400.0,9.3375,9.345,9.3226,9.3375,80400.0
2014-05-01 11:00:00,12.53,12.55,12.51,12.51,90800.0,9.3375,9.3524,9.3226,9.3226,90800.0
2014-05-01 11:05:00,12.51,12.51,12.5,12.51,20000.0,9.3226,9.3226,9.3152,9.3226,20000.0
2014-05-01 11:10:00,12.51,12.53,12.51,12.52,40400.0,9.3226,9.3375,9.3226,9.3301,40400.0
2014-05-01 11:15:00,12.53,12.53,12.51,12.52,31200.0,9.3375,9.3375,9.3226,9.3301,31200.0
2014-05-01 11:20:00,12.51,12.54,12.51,12.54,22800.0,9.3226,9.345,9.3226,9.345,22800.0
2014-05-01 11:25:00,12.54,12.55,12.54,12.54,59200.0,9.345,9.3524,9.345,9.345,59200.0
2014-05-01 11:30:00,12.54,12.58,12.54,12.55,71600.0,9.345,9.3748,9.345,9.3524,71600.0
2014-05-01 11:35:00,12.55,12.55,12.53,12.53,46800.0,9.3524,9.3524,9.3375,9.3375,46800.0
2014-05-01 11:40:00,12.53,12.54,12.52,12.53,43200.0,9.3375,9.345,9.3301,9.3375,43200.0
2014-05-01 11:45:00,12.53,12.53,12.52,12.52,28000.0,9.3375,9.3375,9.3301,9.3301,28000.0
2014-05-01 11:50:00,12.52,12.53,12.52,12.53,18400.0,9.3301,9.3375,9.3301,9.3375,18400.0
2014-05-01 11:55:00,12.53,12.53,12.52,12.52,17600.0,9.3375,9.3375,9.3301,9.3301,17600.0
2014-05-01 12:00:00,12.52,12.53,12.49,12.52,506400.0,9.3301,9.3375,9.3077,9.3301,506400.0
2014-05-01 12:05:00,12.51,12.52,12.5,12.5,21200.0,9.3226,9.3301,9.3152,9.3152,21200.0
2014-05-01 12:10:00,12.5,12.51,12.49,12.5,19600.0,9.3152,9.3226,9.3077,9.3152,19600.0
2014-05-01 12:15:00,12.51,12.51,12.49,12.49,211600.0,9.3226,9.3226,9.3077,9.3077,211600.0
2014-05-01 12:20:00,12.49,12.5,12.49,12.49,23600.0,9.3077,9.3152,9.3077,9.3077,23600.0
2014-05-01 12:25:00,12.5,12.5,12.48,12.49,72800.0,9.3152,9.3152,9.3002,9.3077,72800.0
2014-05-01 12:30:00,12.49,12.49,12.47,12.47,55600.0,9.3077,9.3077,9.2928,9.2928,55600.0
2014-05-01 12:35:00,12.48,12.48,12.45,12.45,37600.0,9.3002,9.3002,9.2779,9.2779,37600.0
2014-05-01 12:40:00,12.44,12.45,12.44,12.44,41200.0,9.2704,9.2779,9.2704,9.2704,41200.0
2014-05-01 12:45:00,12.44,12.44,12.42,12.44,34000.0,9.2704,9.2704,9.2555,9.2704,34000.0
2014-05-01 12:50:00,12.44,12.45,12.44,12.45,16400.0,9.2704,9.2779,9.2704,9.2779,16400.0
2014-05-01 12:55:00,12.45,12.46,12.45,12.45,19200.0,9.2779,9.2853,9.2779,9.2779,19200.0
2014-05-01 13:00:00,12.45,12.45,12.44,12.44,17600.0,9.2779,9.2779,9.2704,9.2704,17600.0
2014-05-01 13:05:00,12.44,12.44,12.44,12.44,16400.0,9.2704,9.2704,9.2704,9.2704,16400.0
2014-05-01 13:10:00,12.44,12.44,12.42,12.42,48400.0,9.2704,9.2704,9.2555,9.2555,48400.0
2014-05-01 13:15:00,12.42,12.43,12.42,12.42,38000.0,9.2555,9.263,9.2555,9.2555,38000.0
2014-05-01 13:20:00,12.42,12.42,12.4,12.41,38400.0,9.2555,9.2555,9.2406,9.2481,38400.0
2014-05-01 13:25:00,12.41,12.42,12.41,12.41,26400.0,9.2481,9.2555,9.2481,9.2481,26400.0
2014-05-01 13:30:00,12.41,12.41,12.4,12.41,56800.0,9.2481,9.2481,9.2406,9.2481,56800.0
2014-05-01 13:35:00,12.41,12.42,12.4,12.42,34400.0,9.2481,9.2555,9.2406,9.2555,34400.0
2014-05-01 13:40:00,12.42,12.42,12.41,12.41,40000.0,9.2555,9.2555,9.2481,9.2481,40000.0
2014-05-01 13:45:00,12.41,12.42,12.41,12.41,30400.0,9.2481,9.2555,9.2481,9.2481,30400.0
2014-05-01 13:50:00,12.41,12.41,12.4,12.41,34000.0,9.2481,9.2481,9.2406,9.2481,34000.0
2014-05-01 13:55:00,12.41,12.41,12.4,12.4,56800.0,9.2481,9.2481,9.2406,9.2406,56800.0
2014-05-01 14:00:00,12.4,12.42,12.4,12.42,30400.0,9.2406,9.2555,9.2406,9.2555,30400.0
2014-05-01 14:05:00,12.42,12.42,12.4,12.41,44000.0,9.2555,9.2555,9.2406,9.2481,44000.0
2014-05-01 14:10:00,12.41,12.41,12.4,12.4,33600.0,9.2481,9.2481,9.2406,9.2406,33600.0
2014-05-01 14:15:00,12.4,12.4,12.39,12.4,58000.0,9.2406,9.2406,9.2332,9.2406,58000.0
2014-05-01 14:20:00,12.4,12.4,12.4,12.4,54000.0,9.2406,9.2406,9.2406,9.2406,54000.0
2014-05-01 14:25:00,12.4,12.4,12.4,12.4,34000.0,9.2406,9.2406,9.2406,9.2406,34000.0
2014-05-01 14:30:00,12.4,12.4,12.39,12.39,35600.0,9.2406,9.2406,9.2332,9.2332,35600.0
2014-05-01 14:35:00,12.39,12.39,12.38,12.38,31200.0,9.2332,9.2332,9.2257,9.2257,31200.0
2014-05-01 14:40:00,12.38,12.38,12.36,12.36,73600.0,9.2257,9.2257,9.2108,9.2108,73600.0
2014-05-01 14:45:00,12.37,12.39,12.36,12.38,81200.0,9.2183,9.2332,9.2108,9.2257,81200.0
2014-05-01 14:50:00,12.38,12.39,12.37,12.37,60400.0,9.2257,9.2332,9.2183,9.2183,60400.0
2014-05-01 14:55:00,12.37,12.38,12.36,12.37,32000.0,9.2183,9.2257,9.2108,9.2183,32000.0
2014-05-01 15:00:00,12.37,12.38,12.37,12.37,40000.0,9.2183,9.2257,9.2183,9.2183,40000.0
2014-05-01 15:05:00,12.37,12.37,12.36,12.36,27200.0,9.2183,9.2183,9.2108,9.2108,27200.0
2014-05-01 15:10:00,12.37,12.37,12.35,12.36,87600.0,9.2183,9.2183,9.2034,9.2108,87600.0
2014-05-01 15:15:00,12.36,12.38,12.36,12.38,104800.0,9.2108,9.2257,9.2108,9.2257,104800.0
2014-05-01 15:20:00,12.38,12.39,12.38,12.38,57600.0,9.2257,9.2332,9.2257,9.2257,57600.0
2014-05-01 15:25:00,12.38,12.39,12.38,12.38,81200.0,9.2257,9.2332,9.2257,9.2257,81200.0
2014-05-01 15:30:00,12.38,12.38,12.37,12.38,76800.0,9.2257,9.2257,9.2183,9.2257,76800.0
2014-05-01 15:35:00,12.38,12.38,12.37,12.38,79200.0,9.2257,9.2257,9.2183,9.2257,79200.0
2014-05-01 15:40:00,12.38,12.39,12.38,12.38,70800.0,9.2257,9.2332,9.2257,9.2257,70800.0
2014-05-01 15:45:00,12.38,12.38,12.38,12.38,80000.0,9.2257,9.2257,9.2257,9.2257,80000.0
2014-05-01 15:50:00,12.38,12.39,12.38,12.38,143200.0,9.2257,9.2332,9.2257,9.2257,143200.0
2014-05-01 15:55:00,12.38,12.39,12.36,12.38,594800.0,9.2257,9.2332,9.2108,9.2257,594800.0
2014-05-02 09:30:00,12.42,12.42,12.37,12.42,148400.0,9.2555,9.2555,9.2183,9.2555,148400.0
2014-05-02 09:35:00,12.42,12.49,12.42,12.47,50800.0,9.2555,9.3077,9.2555,9.2928,50800.0
2014-05-02 09:40:00,12.48,12.49,12.43,12.44,36800.0,9.3002,9.3077,9.263,9.2704,36800.0
2014-05-02 09:45:00,12.45,12.48,12.44,12.44,38400.0,9.2779,9.3002,9.2704,9.2704,38400.0
2014-05-02 09:50:00,12.43,12.46,12.43,12.45,56400.0,9.263,9.2853,9.263,9.2779,56400.0
2014-05-02 09:55:00,12.45,12.45,12.41,12.43,68000.0,9.2779,9.2779,9.2481,9.263,68000.0
2014-05-02 10:00:00,12.43,12.44,12.4,12.42,126400.0,9.263,9.2704,9.2406,9.2555,126400.0
2014-05-02 10:05:00,12.43,12.43,12.41,12.41,112800.0,9.263,9.263,9.2481,9.2481,112800.0
2014-05-02 10:10:00,12.42,12.43,12.4,12.43,246000.0,9.2555,9.263,9.2406,9.263,246000.0
2014-05-02 10:15:00,12.43,12.44,12.42,12.43,95200.0,9.263,9.2704,9.2555,9.263,95200.0
2014-05-02 10:20:00,12.42,12.46,12.42,12.46,117200.0,9.2555,9.2853,9.2555,9.2853,117200.0
2014-05-02 10:25:00,12.46,12.47,12.45,12.46,51200.0,9.2853,9.2928,9.2779,9.2853,51200.0
2014-05-02 10:30:00,12.46,12.46,12.45,12.45,58400.0,9.2853,9.2853,9.2779,9.2779,58400.0
2014-05-02 10:35:00,12.45,12.47,12.45,12.47,77200.0,9.2779,9.2928,9.2779,9.2928,77200.0
2014-05-02 10:40:00,12.46,12.47,12.45,12.46,79200.0,9.2853,9.2928,9.2779,9.2853,79200.0
2014-05-02 10:45:00,12.46,12.46,12.4,12.4,303200.0,9.2853,9.2853,9.2406,9.2406,303200.0
2014-05-02 10:50:00,12.39,12.42,12.38,12.41,47200.0,9.2332,9.2555,9.2257,9.2481,47200.0
2014-05-02 10:55:00,12.42,12.44,12.42,12.42,40400.0,9.2555,9.2704,9.2555,9.2555,40400.0
2014-05-02 11:00:00,12.42,12.43,12.42,12.43,35200.0,9.2555,9.263,9.2555,9.263,35200.0
2014-05-02 11:05:00,12.43,12.43,12.42,12.42,27200.0,9.263,9.263,9.2555,9.2555,27200.0
2014-05-02 11:10:00,12.41,12.42,12.38,12.38,55200.0,9.2481,9.2555,9.2257,9.2257,55200.0
2014-05-02 11:15:00,12.38,12.41,12.38,12.4,38000.0,9.2257,9.2481,9.2257,9.2406,38000.0
2014-05-02 11:20:00,12.4,12.4,12.38,12.39,21600.0,9.2406,9.2406,9.2257,9.2332,21600.0
2014-05-02 11:25:00,12.39,12.39,12.38,12.38,22000.0,9.2332,9.2332,9.2257,9.2257,22000.0
2014-05-02 11:30:00,12.39,12.41,12.38,12.4,74000.0,9.2332,9.2481,9.2257,9.2406,74000.0
2014-05-02 11:35:00,12.4,12.41,12.4,12.4,20000.0,9.2406,9.2481,9.2406,9.2406,20000.0
2014-05-02 11:40:00,12.41,12.41,12.4,12.4,24400.0,9.2481,9.2481,9.2406,9.2406,24400.0
2014-05-02 11:45:00,12.4,12.43,12.4,12.43,28400.0,9.2406,9.263,9.2406,9.263,28400.0
2014-05-02 11:50:00,12.43,12.44,12.42,12.43,24000.0,9.263,9.2704,9.2555,9.263,24000.0
2014-05-02 11:55:00,12.43,12.45,12.43,12.44,191200.0,9.263,9.2779,9.263,9.2704,191200.0
2014-05-02 12:00:00,12.44,12.45,12.44,12.44,66400.0,9.2704,9.2779,9.2704,9.2704,66400.0
2014-05-02 12:05:00,12.44,12.45,12.43,12.44,50800.0,9.2704,9.2779,9.263,9.2704,50800.0
2014-05-02 12:10:00,12.44,12.44,12.43,12.44,48800.0,9.2704,9.2704,9.263,9.2704,48800.0
2014-05-02 12:15:00,12.44,12.47,12.44,12.46,49200.0,9.2704,9.2928,9.2704,9.2853,49200.0
2014-05-02 12:20:00,12.46,12.47,12.46,12.47,31600.0,9.2853,9.2928,9.2853,9.2928,31600.0
2014-05-02 12:25:00,12.46,12.47,12.46,12.47,32000.0,9.2853,9.2928,9.2853,9.2928,32000.0
2014-05-02 12:30:00,12.47,12.47,12.46,12.46,32400.0,9.2928,9.2928,9.2853,9.2853,32400.0
2014-05-02 12:35:00,12.46,12.48,12.46,12.47,46800.0,9.2853,9.3002,9.2853,9.2928,46800.0
2014-05-02 12:40:00,12.47,12.47,12.46,12.46,51200.0,9.2928,9.2928,9.2853,9.2853,51200.0
2014-05-02 12:45:00,12.46,12.47,12.46,12.47,28000.0,9.2853,9.2928,9.2853,9.2928,28000.0
2014-05-02 12:50:00,12.47,12.47,12.46,12.47,38400.0,9.2928,9.2928,9.2853,9.2928,38400.0
2014-05-02 12:55:00,12.46,12.47,12.46,12.46,22800.0,9.2853,9.2928,9.2853,9.2853,22800.0
2014-05-02 13:00:00,12.46,12.47,12.45,12.45,35200.0,9.2853,9.2928,9.2779,9.2779,35200.0
2014-05-02 13:05:00,12.45,12.46,12.44,12.44,35600.0,9.2779,9.2853,9.2704,9.2704,35600.0
2014-05-02 13:10:00,12.44,12.44,12.42,12.43,52400.0,9.2704,9.2704,9.2555,9.263,52400.0
2014-05-02 13:15:00,12.43,12.43,12.42,12.43,40800.0,9.263,9.263,9.2555,9.263,40800.0
2014-05-02 13:20:00,12.43,12.43,12.42,12.42,48800.0,9.263,9.263,9.2555,9.2555,48800.0
2014-05-02 13:25:00,12.42,12.43,12.41,12.41,37200.0,9.2555,9.263,9.2481,9.2481,37200.0
2014-05-02 13:30:00,12.41,12.42,12.4,12.42,42000.0,9.2481,9.2555,9.2406,9.2555,42000.0
2014-05-02 13:35:00,12.42,12.42,12.41,12.42,32000.0,9.2555,9.2555,9.2481,9.2555,32000.0
2014-05-02 13:40:00,12.42,12.43,12.41,12.43,90800.0,9.2555,9.263,9.2481,9.263,90800.0
2014-05-02 13:45:00,12.44,12.44,12.43,12.44,42000.0,9.2704,9.2704,9.263,9.2704,42000.0
2014-05-02 13:50:00,12.44,12.45,12.43,12.43,25200.0,9.2704,9.2779,9.263,9.263,25200.0
2014-05-02 13:55:00,12.43,12.43,12.43,12.43,59200.0,9.263,9.263,9.263,9.263,59200.0
2014-05-02 14:00:00,12.43,12.43,12.4,12.4,96000.0,9.263,9.263,9.2406,9.2406,96000.0
2014-05-02 14:05:00,12.4,12.41,12.38,12.38,55200.0,9.2406,9.2481,9.2257,9.2257,55200.0
2014-05-02 14:10:00,12.38,12.4,12.36,12.37,74400.0,9.2257,9.2406,9.2108,9.2183,74400.0
2014-05-02 14:15:00,12.37,12.38,12.37,12.38,38800.0,9.2183,9.2257,9.2183,9.2257,38800.0
2014-05-02 14:20:00,12.38,12.38,12.36,12.37,27200.0,9.2257,9.2257,9.2108,9.2183,27200.0
2014-05-02 14:25:00,12.37,12.37,12.35,12.35,48800.0,9.2183,9.2183,9.2034,9.2034,48800.0
2014-05-02 14:30:00,12.35,12.36,12.35,12.35,60800.0,9.2034,9.2108,9.2034,9.2034,60800.0
2014-05-02 14:35:00,12.36,12.37,12.36,12.37,67200.0,9.2108,9.2183,9.2108,9.2183,67200.0
2014-05-02 14:40:00,12.37,12.37,12.36,12.37,57200.0,9.2183,9.2183,9.2108,9.2183,57200.0
2014-05-02 14:45:00,12.36,12.37,12.36,12.37,58800.0,9.2108,9.2183,9.2108,9.2183,58800.0
2014-05-02 14:50:00,12.37,12.37,12.36,12.36,42800.0,9.2183,9.2183,9.2108,9.2108,42800.0
2014-05-02 14:55:00,12.36,12.36,12.35,12.36,26400.0,9.2108,9.2108,9.2034,9.2108,26400.0
2014-05-02 15:00:00,12.36,12.37,12.36,12.37,44400.0,9.2108,9.2183,9.2108,9.2183,44400.0
2014-05-02 15:05:00,12.37,12.4,12.37,12.4,63200.0,9.2183,9.2406,9.2183,9.2406,63200.0
2014-05-02 15:10:00,12.4,12.4,12.39,12.39,48800.0,9.2406,9.2406,9.2332,9.2332,48800.0
2014-05-02 15:15:00,12.39,12.4,12.38,12.38,57600.0,9.2332,9.2406,9.2257,9.2257,57600.0
2014-05-02 15:20:00,12.38,12.38,12.37,12.37,68000.0,9.2257,9.2257,9.2183,9.2183,68000.0
2014-05-02 15:25:00,12.37,12.38,12.36,12.36,51200.0,9.2183,9.2257,9.2108,9.2108,51200.0
2014-05-02 15:30:00,12.36,12.37,12.34,12.34,67200.0,9.2108,9.2183,9.1959,9.1959,67200.0
2014-05-02 15:35:00,12.35,12.35,12.34,12.34,106800.0,9.2034,9.2034,9.1959,9.1959,106800.0
2014-05-02 15:40:00,12.34,12.35,12.34,12.35,93200.0,9.1959,9.2034,9.1959,9.2034,93200.0
2014-05-02 15:45:00,12.35,12.35,12.34,12.34,125200.0,9.2034,9.2034,9.1959,9.1959,125200.0
2014-05-02 15:50:00,12.35,12.37,12.35,12.37,222800.0,9.2034,9.2183,9.2034,9.2183,222800.0
2014-05-02 15:55:00,12.37,12.38,12.36,12.36,387600.0,9.2183,9.2257,9.2108,9.2108,387600.0
2014-05-05 09:30:00,12.34,12.36,12.2,12.24,158800.0,9.1959,9.2108,9.0916,9.1214,158800.0
2014-05-05 09:35:00,12.23,12.25,12.22,12.24,67200.0,9.1139,9.1288,9.1065,9.1214,67200.0
2014-05-05 09:40:00,12.24,12.26,12.23,12.24,63600.0,9.1214,9.1363,9.1139,9.1214,63600.0
2014-05-05 09:45:00,12.24,12.25,12.2,12.21,28000.0,9.1214,9.1288,9.0916,9.099,28000.0
2014-05-05 09:50:00,12.21,12.24,12.2,12.22,87200.0,9.099,9.1214,9.0916,9.1065,87200.0
2014-05-05 09:55:00,12.23,12.24,12.22,12.23,34800.0,9.1139,9.1214,9.1065,9.1139,34800.0
2014-05-05 10:00:00,12.24,12.25,12.23,12.24,64400.0,9.1214,9.1288,9.1139,9.1214,64400.0
2014-05-05 10:05:00,12.24,12.24,12.23,12.24,22800.0,9.1214,9.1214,9.1139,9.1214,22800.0
2014-05-05 10:10:00,12.24,12.24,12.24,12.24,71600.0,9.1214,9.1214,9.1214,9.1214,71600.0
2014-05-05 10:15:00,12.24,12.25,12.23,12.24,118000.0,9.1214,9.1288,9.1139,9.1214,118000.0
2014-05-05 10:20:00,12.24,12.25,12.24,12.24,79200.0,9.1214,9.1288,9.1214,9.1214,79200.0
2014-05-05 10:25:00,12.24,12.24,12.22,12.22,79600.0,9.1214,9.1214,9.1065,9.1065,79600.0
2014-05-05 10:30:00,12.23,12.24,12.22,12.24,66800.0,9.1139,9.1214,9.1065,9.1214,66800.0
2014-05-05 10:35:00,12.24,12.24,12.24,12.24,72400.0,9.1214,9.1214,9.1214,9.1214,72400.0
2014-05-05 10:40:00,12.24,12.28,12.24,12.27,138400.0,9.1214,9.1512,9.1214,9.1438,138400.0
2014-05-05 10:45:00,12.28,12.32,12.28,12.31,109600.0,9.1512,9.181,9.1512,9.1736,109600.0
2014-05-05 10:50:00,12.31,12.31,12.3,12.31,39600.0,9.1736,9.1736,9.1661,9.1736,39600.0
2014-05-05 10:55:00,12.31,12.31,12.3,12.31,21600.0,9.1736,9.1736,9.1661,9.1736,21600.0
2014-05-05 11:00:00,12.3,12.3,12.28,12.28,15600.0,9.1661,9.1661,9.1512,9.1512,15600.0
2014-05-05 11:05:00,12.28,12.28,12.25,12.26,68400.0,9.1512,9.1512,9.1288,9.1363,68400.0
2014-05-05 11:10:00,12.26,12.27,12.25,12.26,42800.0,9.1363,9.1438,9.1288,9.1363,42800.0
2014-05-05 11:15:00,12.26,12.26,12.25,12.25,38800.0,9.1363,9.1363,9.1288,9.1288,38800.0
2014-05-05 11:20:00,12.25,12.26,12.25,12.25,50800.0,9.1288,9.1363,9.1288,9.1288,50800.0
2014-05-05 11:25:00,12.25,12.26,12.25,12.25,46000.0,9.1288,9.1363,9.1288,9.1288,46000.0
2014-05-05 11:30:00,12.25,12.26,12.24,12.25,83600.0,9.1288,9.1363,9.1214,9.1288,83600.0
2014-05-05 11:35:00,12.25,12.26,12.24,12.24,36400.0,9.1288,9.1363,9.1214,9.1214,36400.0
2014-05-05 11:40:00,12.24,12.25,12.24,12.24,111200.0,9.1214,9.1288,9.1214,9.1214,111200.0
2014-05-05 11:45:00,12.24,12.24,12.23,12.24,38400.0,9.1214,9.1214,9.1139,9.1214,38400.0
2014-05-05 11:50:00,12.24,12.24,12.23,12.24,66000.0,9.1214,9.1214,9.1139,9.1214,66000.0
2014-05-05 11:55:00,12.24,12.24,12.23,12.24,34000.0,9.1214,9.1214,9.1139,9.1214,34000.0
2014-05-05 12:00:00,12.24,12.24,12.23,12.24,45200.0,9.1214,9.1214,9.1139,9.1214,45200.0
2014-05-05 12:05:00,12.24,12.24,12.23,12.23,132000.0,9.1214,9.1214,9.1139,9.1139,132000.0
2014-05-05 12:10:00,12.23,12.24,12.23,12.24,29200.0,9.1139,9.1214,9.1139,9.1214,29200.0
2014-05-05 12:15:00,12.24,12.24,12.24,12.24,58000.0,9.1214,9.1214,9.1214,9.1214,58000.0
2014-05-05 12:20:00,12.24,12.24,12.24,12.24,30800.0,9.1214,9.1214,9.1214,9.1214,30800.0
2014-05-05 12:25:00,12.24,12.24,12.23,12.24,26800.0,9.1214,9.1214,9.1139,9.1214,26800.0
2014-05-05 12:30:00,12.24,12.24,12.23,12.24,252400.0,9.1214,9.1214,9.1139,9.1214,252400.0
2014-05-05 12:35:00,12.24,12.24,12.23,12.24,26400.0,9.1214,9.1214,9.1139,9.1214,26400.0
2014-05-05 12:40:00,12.24,12.24,12.23,12.24,49600.0,9.1214,9.1214,9.1139,9.1214,49600.0
2014-05-05 12:45:00,12.24,12.24,12.22,12.22,44000.0,9.1214,9.1214,9.1065,9.1065,44000.0
2014-05-05 12:50:00,12.22,12.23,12.22,12.22,26800.0,9.1065,9.1139,9.1065,9.1065,26800.0
2014-05-05 12:55:00,12.22,12.23,12.21,12.21,67600.0,9.1065,9.1139,9.099,9.099,67600.0
2014-05-05 13:00:00,12.21,12.21,12.21,12.21,22800.0,9.099,9.099,9.099,9.099,22800.0
2014-05-05 13:05:00,12.2,12.21,12.2,12.2,74400.0,9.0916,9.099,9.0916,9.0916,74400.0
2014-05-05 13:10:00,12.2,12.2,12.19,12.19,50800.0,9.0916,9.0916,9.0841,9.0841,50800.0
2014-05-05 13:15:00,12.19,12.19,12.17,12.18,73600.0,9.0841,9.0841,9.0692,9.0767,73600.0
2014-05-05 13:20:00,12.19,12.19,12.18,12.19,44400.0,9.0841,9.0841,9.0767,9.0841,44400.0
2014-05-05 13:25:00,12.19,12.19,12.18,12.19,28000.0,9.0841,9.0841,9.0767,9.0841,28000.0
2014-05-05 13:30:00,12.19,12.19,12.18,12.19,50800.0,9.0841,9.0841,9.0767,9.0841,50800.0
2014-05-05 13:35:00,12.19,12.19,12.17,12.18,32000.0,9.0841,9.0841,9.0692,9.0767,32000.0
2014-05-05 13:40:00,12.18,12.18,12.17,12.17,28000.0,9.0767,9.0767,9.0692,9.0692,28000.0
2014-05-05 13:45:00,12.17,12.19,12.17,12.18,102800.0,9.0692,9.0841,9.0692,9.0767,102800.0
2014-05-05 13:50:00,12.18,12.19,12.17,12.18,41600.0,9.0767,9.0841,9.0692,9.0767,41600.0
2014-05-05 13:55:00,12.19,12.2,12.19,12.2,18000.0,9.0841,9.0916,9.0841,9.0916,18000.0
2014-05-05 14:00:00,12.2,12.21,12.2,12.2,34000.0,9.0916,9.099,9.0916,9.0916,34000.0
2014-05-05 14:05:00,12.2,12.2,12.2,12.2,17200.0,9.0916,9.0916,9.0916,9.0916,17200.0
2014-05-05 14:10:00,12.2,12.2,12.2,12.2,33600.0,9.0916,9.0916,9.0916,9.0916,33600.0
2014-05-05 14:15:00,12.2,12.22,12.2,12.22,33600.0,9.0916,9.1065,9.0916,9.1065,33600.0
2014-05-05 14:20:00,12.22,12.23,12.22,12.22,46000.0,9.1065,9.1139,9.1065,9.1065,46000.0
2014-05-05 14:25:00,12.22,12.22,12.21,12.21,28400.0,9.1065,9.1065,9.099,9.099,28400.0
2014-05-05 14:30:00,12.21,12.21,12.2,12.2,42000.0,9.099,9.099,9.0916,9.0916,42000.0
2014-05-05 14:35:00,12.2,12.21,12.2,12.2,49600.0,9.0916,9.099,9.0916,9.0916,49600.0
2014-05-05 14:40:00,12.2,12.2,12.19,12.19,156800.0,9.0916,9.0916,9.0841,9.0841,156800.0
2014-05-05 14:45:00,12.19,12.2,12.18,12.2,149600.0,9.0841,9.0916,9.0767,9.0916,149600.0
2014-05-05 14:50:00,12.21,12.21,12.2,12.2,74000.0,9.099,9.099,9.0916,9.0916,74000.0
2014-05-05 14:55:00,12.2,12.23,12.2,12.23,50400.0,9.0916,9.1139,9.0916,9.1139,50400.0
2014-05-05 15:00:00,12.23,12.23,12.22,12.23,75200.0,9.1139,9.1139,9.1065,9.1139,75200.0
2014-05-05 15:05:00,12.23,12.23,12.22,12.22,65200.0,9.1139,9.1139,9.1065,9.1065,65200.0
2014-05-05 15:10:00,12.22,12.23,12.22,12.22,58400.0,9.1065,9.1139,9.1065,9.1065,58400.0
2014-05-05 15:15:00,12.22,12.23,12.22,12.22,110000.0,9.1065,9.1139,9.1065,9.1065,110000.0
2014-05-05 15:20:00,12.22,12.22,12.2,12.2,65200.0,9.1065,9.1065,9.0916,9.0916,65200.0
2014-05-05 15:25:00,12.2,12.21,12.2,12.21,60800.0,9.0916,9.099,9.0916,9.099,60800.0
2014-05-05 15:30:00,12.21,12.21,12.2,12.2,95600.0,9.099,9.099,9.0916,9.0916,95600.0
2014-05-05 15:35:00,12.2,12.2,12.19,12.2,98800.0,9.0916,9.0916,9.0841,9.0916,98800.0
2014-05-05 15:40:00,12.2,12.2,12.18,12.19,101600.0,9.0916,9.0916,9.0767,9.0841,101600.0
2014-05-05 15:45:00,12.19,12.19,12.18,12.19,142400.0,9.0841,9.0841,9.0767,9.0841,142400.0
2014-05-05 15:50:00,12.19,12.19,12.18,12.19,263200.0,9.0841,9.0841,9.0767,9.0841,263200.0
2014-05-05 15:55:00,12.19,12.19,12.18,12.18,413200.0,9.0841,9.0841,9.0767,9.0767,413200.0
2014-05-06 09:30:00,12.17,12.17,12.09,12.12,80800.0,9.0692,9.0692,9.0096,9.032,80800.0
2014-05-06 09:35:00,12.13,12.19,12.13,12.16,131200.0,9.0394,9.0841,9.0394,9.0618,131200.0
2014-05-06 09:40:00,12.15,12.17,12.15,12.17,97200.0,9.0543,9.0692,9.0543,9.0692,97200.0
2014-05-06 09:45:00,12.16,12.17,12.16,12.17,172400.0,9.0618,9.0692,9.0618,9.0692,172400.0
2014-05-06 09:50:00,12.17,12.17,12.15,12.17,62000.0,9.0692,9.0692,9.0543,9.0692,62000.0
2014-05-06 09:55:00,12.16,12.17,12.15,12.17,70400.0,9.0618,9.0692,9.0543,9.0692,70400.0
2014-05-06 10:00:00,12.17,12.17,12.15,12.15,62000.0,9.0692,9.0692,9.0543,9.0543,62000.0
2014-05-06 10:05:00,12.15,12.16,12.15,12.15,22800.0,9.0543,9.0618,9.0543,9.0543,22800.0
2014-05-06 10:10:00,12.14,12.17,12.14,12.16,278800.0,9.0469,9.0692,9.0469,9.0618,278800.0
2014-05-06 10:15:00,12.17,12.17,12.16,12.17,133200.0,9.0692,9.0692,9.0618,9.0692,133200.0
2014-05-06 10:20:00,12.17,12.18,12.16,12.18,76800.0,9.0692,9.0767,9.0618,9.0767,76800.0
2014-05-06 10:25:00,12.18,12.21,12.18,12.2,42000.0,9.0767,9.099,9.0767,9.0916,42000.0
2014-05-06 10:30:00,12.2,12.21,12.19,12.19,59200.0,9.0916,9.099,9.0841,9.0841,59200.0
2014-05-06 10:35:00,12.19,12.2,12.19,12.19,30400.0,9.0841,9.0916,9.0841,9.0841,30400.0
2014-05-06 10:40:00,12.19,12.21,12.18,12.19,163200.0,9.0841,9.099,9.0767,9.0841,163200.0
2014-05-06 10:45:00,12.2,12.2,12.19,12.2,15600.0,9.0916,9.0916,9.0841,9.0916,15600.0
2014-05-06 10:50:00,12.2,12.2,12.18,12.18,54000.0,9.0916,9.0916,9.0767,9.0767,54000.0
2014-05-06 10:55:00,12.18,12.18,12.15,12.15,40400.0,9.0767,9.0767,9.0543,9.0543,40400.0
2014-05-06 11:00:00,12.15,12.16,12.14,12.15,72800.0,9.0543,9.0618,9.0469,9.0543,72800.0
2014-05-06 11:05:00,12.15,12.15,12.14,12.14,58000.0,9.0543,9.0543,9.0469,9.0469,58000.0
2014-05-06 11:10:00,12.14,12.17,12.14,12.16,24400.0,9.0469,9.0692,9.0469,9.0618,24400.0
2014-05-06 11:15:00,12.16,12.17,12.14,12.17,74000.0,9.0618,9.0692,9.0469,9.0692,74000.0
2014-05-06 11:20:00,12.17,12.18,12.17,12.18,34000.0,9.0692,9.0767,9.0692,9.0767,34000.0
2014-05-06 11:25:00,12.18,12.19,12.17,12.19,216800.0,9.0767,9.0841,9.0692,9.0841,216800.0
2014-05-06 11:30:00,12.19,12.19,12.17,12.18,73200.0,9.0841,9.0841,9.0692,9.0767,73200.0
2014-05-06 11:35:00,12.18,12.18,12.18,12.18,38400.0,9.0767,9.0767,9.0767,9.0767,38400.0
2014-05-06 11:40:00,12.18,12.18,12.17,12.17,29200.0,9.0767,9.0767,9.0692,9.0692,29200.0
2014-05-06 11:45:00,12.17,12.18,12.16,12.17,77600.0,9.0692,9.0767,9.0618,9.0692,77600.0
2014-05-06 11:50:00,12.18,12.18,12.17,12.18,23600.0,9.0767,9.0767,9.0692,9.0767,23600.0
2014-05-06 11:55:00,12.18,12.18,12.18,12.18,36400.0,9.0767,9.0767,9.0767,9.0767,36400.0
2014-05-06 12:00:00,12.18,12.18,12.17,12.17,26800.0,9.0767,9.0767,9.0692,9.0692,26800.0
2014-05-06 12:05:00,12.18,12.18,12.17,12.17,32800.0,9.0767,9.0767,9.0692,9.0692,32800.0
2014-05-06 12:10:00,12.18,12.18,12.16,12.17,43200.0,9.0767,9.0767,9.0618,9.0692,43200.0
2014-05-06 12:15:00,12.17,12.18,12.17,12.18,28000.0,9.0692,9.0767,9.0692,9.0767,28000.0
2014-05-06 12:20:00,12.18,12.18,12.17,12.17,21200.0,9.0767,9.0767,9.0692,9.0692,21200.0
2014-05-06 12:25:00,12.17,12.18,12.17,12.18,36000.0,9.0692,9.0767,9.0692,9.0767,36000.0
2014-05-06 12:30:00,12.18,12.18,12.17,12.18,98800.0,9.0767,9.0767,9.0692,9.0767,98800.0
2014-05-06 12:35:00,12.18,12.18,12.17,12.18,39600.0,9.0767,9.0767,9.0692,9.0767,39600.0
2014-05-06 12:40:00,12.18,12.18,12.17,12.18,36400.0,9.0767,9.0767,9.0692,9.0767,36400.0
2014-05-06 12:45:00,12.18,12.18,12.17,12.18,26400.0,9.0767,9.0767,9.0692,9.0767,26400.0
2014-05-06 12:50:00,12.18,12.18,12.17,12.17,41200.0,9.0767,9.0767,9.0692,9.0692,41200.0
2014-05-06 12:55:00,12.18,12.18,12.17,12.18,29600.0,9.0767,9.0767,9.0692,9.0767,29600.0
2014-05-06 13:00:00,12.18,12.18,12.17,12.18,44000.0,9.0767,9.0767,9.0692,9.0767,44000.0
2014-05-06 13:05:00,12.18,12.18,12.17,12.17,34400.0,9.0767,9.0767,9.0692,9.0692,34400.0
2014-05-06 13:10:00,12.17,12.18,12.17,12.17,17200.0,9.0692,9.0767,9.0692,9.0692,17200.0
2014-05-06 13:15:00,12.17,12.18,12.17,12.18,36800.0,9.0692,9.0767,9.0692,9.0767,36800.0
2014-05-06 13:20:00,12.18,12.18,12.17,12.18,55200.0,9.0767,9.0767,9.0692,9.0767,55200.0
2014-05-06 13:25:00,12.17,12.17,12.16,12.17,31200.0,9.0692,9.0692,9.0618,9.0692,31200.0
2014-05-06 13:30:00,12.17,12.17,12.16,12.17,14400.0,9.0692,9.0692,9.0618,9.0692,14400.0
2014-05-06 13:35:00,12.18,12.18,12.16,12.16,42000.0,9.0767,9.0767,9.0618,9.0618,42000.0
2014-05-06 13:40:00,12.16,12.17,12.15,12.15,32400.0,9.0618,9.0692,9.0543,9.0543,32400.0
2014-05-06 13:45:00,12.15,12.17,12.14,12.16,52000.0,9.0543,9.0692,9.0469,9.0618,52000.0
2014-05-06 13:50:00,12.16,12.17,12.15,12.15,25200.0,9.0618,9.0692,9.0543,9.0543,25200.0
2014-05-06 13:55:00,12.15,12.15,12.13,12.13,31200.0,9.0543,9.0543,9.0394,9.0394,31200.0
2014-05-06 14:00:00,12.13,12.14,12.12,12.13,42800.0,9.0394,9.0469,9.032,9.0394,42800.0
2014-05-06 14:05:00,12.13,12.14,12.12,12.13,38000.0,9.0394,9.0469,9.032,9.0394,38000.0
2014-05-06 14:10:00,12.13,12.15,12.13,12.15,34800.0,9.0394,9.0543,9.0394,9.0543,34800.0
2014-05-06 14:15:00,12.15,12.16,12.15,12.15,36000.0,9.0543,9.0618,9.0543,9.0543,36000.0
2014-05-06 14:20:00,12.15,12.15,12.13,12.13,16800.0,9.0543,9.0543,9.0394,9.0394,16800.0
2014-05-06 14:25:00,12.13,12.14,12.13,12.14,34800.0,9.0394,9.0469,9.0394,9.0469,34800.0
2014-05-06 14:30:00,12.13,12.14,12.13,12.14,20000.0,9.0394,9.0469,9.0394,9.0469,20000.0
2014-05-06 14:35:00,12.14,12.14,12.13,12.13,24000.0,9.0469,9.0469,9.0394,9.0394,24000.0
2014-05-06 14:40:00,12.13,12.15,12.13,12.15,76400.0,9.0394,9.0543,9.0394,9.0543,76400.0
2014-05-06 14:45:00,12.15,12.15,12.13,12.13,36800.0,9.0543,9.0543,9.0394,9.0394,36800.0
2014-05-06 14:50:00,12.14,12.14,12.13,12.13,19600.0,9.0469,9.0469,9.0394,9.0394,19600.0
2014-05-06 14:55:00,12.13,12.15,12.13,12.13,33200.0,9.0394,9.0543,9.0394,9.0394,33200.0
2014-05-06 15:00:00,12.13,12.14,12.12,12.13,35200.0,9.0394,9.0469,9.032,9.0394,35200.0
2014-05-06 15:05:00,12.13,12.13,12.12,12.13,46800.0,9.0394,9.0394,9.032,9.0394,46800.0
2014-05-06 15:10:00,12.13,12.13,12.12,12.12,78400.0,9.0394,9.0394,9.032,9.032,78400.0
2014-05-06 15:15:00,12.13,12.14,12.13,12.14,116400.0,9.0394,9.0469,9.0394,9.0469,116400.0
2014-05-06 15:20:00,12.14,12.15,12.14,12.15,98400.0,9.0469,9.0543,9.0469,9.0543,98400.0
2014-05-06 15:25:00,12.15,12.15,12.14,12.15,200800.0,9.0543,9.0543,9.0469,9.0543,200800.0
2014-05-06 15:30:00,12.15,12.16,12.15,12.16,110400.0,9.0543,9.0618,9.0543,9.0618,110400.0
2014-05-06 15:35:00,12.16,12.17,12.16,12.17,76000.0,9.0618,9.0692,9.0618,9.0692,76000.0
2014-05-06 15:40:00,12.17,12.17,12.14,12.15,188000.0,9.0692,9.0692,9.0469,9.0543,188000.0
2014-05-06 15:45:00,12.15,12.15,12.14,12.15,89200.0,9.0543,9.0543,9.0469,9.0543,89200.0
2014-05-06 15:50:00,12.15,12.15,12.14,12.14,111200.0,9.0543,9.0543,9.0469,9.0469,111200.0
2014-05-06 15:55:00,12.15,12.15,12.14,12.15,181200.0,9.0543,9.0543,9.0469,9.0543,181200.0
2014-05-07 09:30:00,12.16,12.22,12.15,12.21,112800.0,9.0618,9.1065,9.0543,9.099,112800.0
2014-05-07 09:35:00,12.22,12.24,12.21,12.21,29600.0,9.1065,9.1214,9.099,9.099,29600.0
2014-05-07 09:40:00,12.22,12.22,12.19,12.2,51600.0,9.1065,9.1065,9.0841,9.0916,51600.0
2014-05-07 09:45:00,12.2,12.2,12.15,12.18,340400.0,9.0916,9.0916,9.0543,9.0767,340400.0
2014-05-07 09:50:00,12.19,12.21,12.17,12.18,25200.0,9.0841,9.099,9.0692,9.0767,25200.0
2014-05-07 09:55:00,12.19,12.19,12.15,12.15,46800.0,9.0841,9.0841,9.0543,9.0543,46800.0
2014-05-07 10:00:00,12.16,12.18,12.15,12.17,41200.0,9.0618,9.0767,9.0543,9.0692,41200.0
2014-05-07 10:05:00,12.18,12.18,12.1,12.1,51200.0,9.0767,9.0767,9.0171,9.0171,51200.0
2014-05-07 10:10:00,12.1,12.1,12.06,12.06,142400.0,9.0171,9.0171,8.9873,8.9873,142400.0
2014-05-07 10:15:00,12.06,12.07,12.04,12.07,45200.0,8.9873,8.9947,8.9724,8.9947,45200.0
2014-05-07 10:20:00,12.08,12.09,12.06,12.06,54400.0,9.0022,9.0096,8.9873,8.9873,54400.0
2014-05-07 10:25:00,12.05,12.06,12.04,12.06,41200.0,8.9798,8.9873,8.9724,8.9873,41200.0
2014-05-07 10:30:00,12.07,12.07,12.04,12.05,62000.0,8.9947,8.9947,8.9724,8.9798,62000.0
2014-05-07 10:35:00,12.05,12.1,12.05,12.09,64000.0,8.9798,9.0171,8.9798,9.0096,64000.0
2014-05-07 10:40:00,12.1,12.1,12.07,12.07,37600.0,9.0171,9.0171,8.9947,8.9947,37600.0
2014-05-07 10:45:00,12.08,12.09,12.06,12.08,130800.0,9.0022,9.0096,8.9873,9.0022,130800.0
2014-05-07 10:50:00,12.08,12.09,12.08,12.08,28400.0,9.0022,9.0096,9.0022,9.0022,28400.0
2014-05-07 10:55:00,12.08,12.09,12.08,12.09,66800.0,9.0022,9.0096,9.0022,9.0096,66800.0
2014-05-07 11:00:00,12.08,12.09,12.07,12.09,36000.0,9.0022,9.0096,8.9947,9.0096,36000.0
2014-05-07 11:05:00,12.09,12.1,12.08,12.1,12800.0,9.0096,9.0171,9.0022,9.0171,12800.0
2014-05-07 11:10:00,12.1,12.12,12.1,12.12,9200.0,9.0171,9.032,9.0171,9.032,9200.0
2014-05-07 11:15:00,12.12,12.12,12.09,12.1,23600.0,9.032,9.032,9.0096,9.0171,23600.0
2014-05-07 11:20:00,12.09,12.09,12.09,12.09,10000.0,9.0096,9.0096,9.0096,9.0096,10000.0
2014-05-07 11:25:00,12.09,12.1,12.09,12.09,30400.0,9.0096,9.0171,9.0096,9.0096,30400.0
2014-05-07 11:30:00,12.1,12.13,12.09,12.13,18400.0,9.0171,9.0394,9.0096,9.0394,18400.0
2014-05-07 11:35:00,12.12,12.14,12.12,12.13,28400.0,9.032,9.0469,9.032,9.0394,28400.0
2014-05-07 11:40:00,12.13,12.15,12.13,12.15,34400.0,9.0394,9.0543,9.0394,9.0543,34400.0
2014-05-07 11:45:00,12.15,12.18,12.15,12.18,58800.0,9.0543,9.0767,9.0543,9.0767,58800.0
2014-05-07 11:50:00,12.18,12.18,12.18,12.18,21600.0,9.0767,9.0767,9.0767,9.0767,21600.0
2014-05-07 11:55:00,12.18,12.19,12.17,12.17,14800.0,9.0767,9.0841,9.0692,9.0692,14800.0
2014-05-07 12:00:00,12.18,12.18,12.15,12.16,17600.0,9.0767,9.0767,9.0543,9.0618,17600.0
2014-05-07 12:05:00,12.16,12.17,12.15,12.16,18400.0,9.0618,9.0692,9.0543,9.0618,18400.0
2014-05-07 12:10:00,12.17,12.18,12.16,12.16,15200.0,9.0692,9.0767,9.0618,9.0618,15200.0
2014-05-07 12:15:00,12.17,12.19,12.17,12.19,16800.0,9.0692,9.0841,9.0692,9.0841,16800.0
2014-05-07 12:20:00,12.18,12.19,12.18,12.19,15200.0,9.0767,9.0841,9.0767,9.0841,15200.0
2014-05-07 12:25:00,12.19,12.19,12.17,12.17,30800.0,9.0841,9.0841,9.0692,9.0692,30800.0
2014-05-07 12:30:00,12.17,12.18,12.16,12.16,21600.0,9.0692,9.0767,9.0618,9.0618,21600.0
2014-05-07 12:35:00,12.16,12.17,12.16,12.17,14000.0,9.0618,9.0692,9.0618,9.0692,14000.0
2014-05-07 12:40:00,12.17,12.18,12.17,12.17,89200.0,9.0692,9.0767,9.0692,9.0692,89200.0
2014-05-07 12:45:00,12.17,12.17,12.15,12.16,10800.0,9.0692,9.0692,9.0543,9.0618,10800.0
2014-05-07 12:50:00,12.15,12.16,12.15,12.16,6800.0,9.0543,9.0618,9.0543,9.0618,6800.0
2014-05-07 12:55:00,12.15,12.15,12.13,12.13,24400.0,9.0543,9.0543,9.0394,9.0394,24400.0
2014-05-07 13:00:00,12.13,12.15,12.13,12.14,26800.0,9.0394,9.0543,9.0394,9.0469,26800.0
2014-05-07 13:05:00,12.14,12.14,12.12,12.12,58400.0,9.0469,9.0469,9.032,9.032,58400.0
2014-05-07 13:10:00,12.12,12.15,12.12,12.13,78000.0,9.032,9.0543,9.032,9.0394,78000.0
2014-05-07 13:15:00,12.13,12.15,12.13,12.15,34400.0,9.0394,9.0543,9.0394,9.0543,34400.0
2014-05-07 13:20:00,12.15,12.15,12.14,12.15,7600.0,9.0543,9.0543,9.0469,9.0543,7600.0
2014-05-07 13:25:00,12.14,12.14,12.13,12.13,29600.0,9.0469,9.0469,9.0394,9.0394,29600.0
2014-05-07 13:30:00,12.13,12.14,12.13,12.14,16800.0,9.0394,9.0469,9.0394,9.0469,16800.0
2014-05-07 13:35:00,12.14,12.15,12.13,12.13,35200.0,9.0469,9.0543,9.0394,9.0394,35200.0
2014-05-07 13:40:00,12.13,12.13,12.12,12.13,11200.0,9.0394,9.0394,9.032,9.0394,11200.0
2014-05-07 13:45:00,12.13,12.13,12.11,12.11,37200.0,9.0394,9.0394,9.0245,9.0245,37200.0
2014-05-07 13:50:00,12.11,12.12,12.1,12.1,25600.0,9.0245,9.032,9.0171,9.0171,25600.0
2014-05-07 13:55:00,12.11,12.11,12.08,12.08,40400.0,9.0245,9.0245,9.0022,9.0022,40400.0
2014-05-07 14:00:00,12.08,12.09,12.08,12.08,43200.0,9.0022,9.0096,9.0022,9.0022,43200.0
2014-05-07 14:05:00,12.08,12.11,12.08,12.1,54000.0,9.0022,9.0245,9.0022,9.0171,54000.0
2014-05-07 14:10:00,12.1,12.1,12.09,12.1,44800.0,9.0171,9.0171,9.0096,9.0171,44800.0
2014-05-07 14:15:00,12.1,12.11,12.1,12.11,18000.0,9.0171,9.0245,9.0171,9.0245,18000.0
2014-05-07 14:20:00,12.11,12.11,12.1,12.1,41200.0,9.0245,9.0245,9.0171,9.0171,41200.0
2014-05-07 14:25:00,12.1,12.11,12.09,12.11,69200.0,9.0171,9.0245,9.0096,9.0245,69200.0
2014-05-07 14:30:00,12.11,12.12,12.1,12.11,43600.0,9.0245,9.032,9.0171,9.0245,43600.0
2014-05-07 14:35:00,12.11,12.11,12.11,12.11,16800.0,9.0245,9.0245,9.0245,9.0245,16800.0
2014-05-07 14:40:00,12.11,12.12,12.11,12.11,73200.0,9.0245,9.032,9.0245,9.0245,73200.0
2014-05-07 14:45:00,12.11,12.12,12.1,12.1,51600.0,9.0245,9.032,9.0171,9.0171,51600.0
2014-05-07 14:50:00,12.1,12.1,12.09,12.09,48800.0,9.0171,9.0171,9.0096,9.0096,48800.0
2014-05-07 14:55:00,12.09,12.11,12.09,12.11,23200.0,9.0096,9.0245,9.0096,9.0245,23200.0
2014-05-07 15:00:00,12.11,12.11,12.09,12.09,43600.0,9.0245,9.0245,9.0096,9.0096,43600.0
2014-05-07 15:05:00,12.1,12.11,12.09,12.11,35200.0,9.0171,9.0245,9.0096,9.0245,35200.0
2014-05-07 15:10:00,12.1,12.11,12.1,12.11,64000.0,9.0171,9.0245,9.0171,9.0245,64000.0
2014-05-07 15:15:00,12.11,12.12,12.11,12.11,46400.0,9.0245,9.032,9.0245,9.0245,46400.0
2014-05-07 15:20:00,12.11,12.11,12.09,12.1,34400.0,9.0245,9.0245,9.0096,9.0171,34400.0
2014-05-07 15:25:00,12.1,12.11,12.1,12.11,33200.0,9.0171,9.0245,9.0171,9.0245,33200.0
2014-05-07 15:30:00,12.11,12.12,12.1,12.12,54400.0,9.0245,9.032,9.0171,9.032,54400.0
2014-05-07 15:35:00,12.12,12.13,12.11,12.13,56400.0,9.032,9.0394,9.0245,9.0394,56400.0
2014-05-07 15:40:00,12.13,12.15,12.13,12.14,77600.0,9.0394,9.0543,9.0394,9.0469,77600.0
2014-05-07 15:45:00,12.14,12.15,12.13,12.13,102400.0,9.0469,9.0543,9.0394,9.0394,102400.0
2014-05-07 15:50:00,12.13,12.15,12.12,12.13,88000.0,9.0394,9.0543,9.032,9.0394,88000.0
2014-05-07 15:55:00,12.13,12.15,12.13,12.14,164000.0,9.0394,9.0543,9.0394,9.0469,164000.0
2014-05-08 09:30:00,12.15,12.18,12.1,12.12,121200.0,9.0543,9.0767,9.0171,9.032,121200.0
2014-05-08 09:35:00,12.12,12.13,12.12,12.12,117600.0,9.032,9.0394,9.032,9.032,117600.0
2014-05-08 09:40:00,12.12,12.14,12.11,12.13,87600.0,9.032,9.0469,9.0245,9.0394,87600.0
2014-05-08 09:45:00,12.13,12.18,12.13,12.18,56800.0,9.0394,9.0767,9.0394,9.0767,56800.0
2014-05-08 09:50:00,12.18,12.19,12.16,12.17,54800.0,9.0767,9.0841,9.0618,9.0692,54800.0
2014-05-08 09:55:00,12.17,12.2,12.17,12.19,46800.0,9.0692,9.0916,9.0692,9.0841,46800.0
2014-05-08 10:00:00,12.2,12.2,12.18,12.2,32400.0,9.0916,9.0916,9.0767,9.0916,32400.0
2014-05-08 10:05:00,12.2,12.21,12.19,12.2,85600.0,9.0916,9.099,9.0841,9.0916,85600.0
2014-05-08 10:10:00,12.19,12.21,12.19,12.2,41200.0,9.0841,9.099,9.0841,9.0916,41200.0
2014-05-08 10:15:00,12.21,12.21,12.18,12.19,95200.0,9.099,9.099,9.0767,9.0841,95200.0
2014-05-08 10:20:00,12.19,12.19,12.17,12.18,70000.0,9.0841,9.0841,9.0692,9.0767,70000.0
2014-05-08 10:25:00,12.18,12.18,12.17,12.17,44000.0,9.0767,9.0767,9.0692,9.0692,44000.0
2014-05-08 10:30:00,12.17,12.17,12.16,12.17,34400.0,9.0692,9.0692,9.0618,9.0692,34400.0
2014-05-08 10:35:00,12.17,12.18,12.16,12.18,34000.0,9.0692,9.0767,9.0618,9.0767,34000.0
2014-05-08 10:40:00,12.18,12.2,12.16,12.17,37600.0,9.0767,9.0916,9.0618,9.0692,37600.0
2014-05-08 10:45:00,12.17,12.17,12.15,12.15,29600.0,9.0692,9.0692,9.0543,9.0543,29600.0
2014-05-08 10:50:00,12.15,12.17,12.15,12.17,28000.0,9.0543,9.0692,9.0543,9.0692,28000.0
2014-05-08 10:55:00,12.17,12.18,12.16,12.16,27600.0,9.0692,9.0767,9.0618,9.0618,27600.0
2014-05-08 11:00:00,12.17,12.17,12.15,12.17,46000.0,9.0692,9.0692,9.0543,9.0692,46000.0
2014-05-08 11:05:00,12.17,12.2,12.17,12.19,71200.0,9.0692,9.0916,9.0692,9.0841,71200.0
2014-05-08 11:10:00,12.19,12.2,12.18,12.19,90000.0,9.0841,9.0916,9.0767,9.0841,90000.0
2014-05-08 11:15:00,12.19,12.2,12.19,12.19,26000.0,9.0841,9.0916,9.0841,9.0841,26000.0
2014-05-08 11:20:00,12.19,12.2,12.19,12.2,26400.0,9.0841,9.0916,9.0841,9.0916,26400.0
2014-05-08 11:25:00,12.2,12.21,12.2,12.21,27200.0,9.0916,9.099,9.0916,9.099,27200.0
2014-05-08 11:30:00,12.21,12.22,12.21,12.22,47200.0,9.099,9.1065,9.099,9.1065,47200.0
2014-05-08 11:35:00,12.22,12.23,12.22,12.22,28400.0,9.1065,9.1139,9.1065,9.1065,28400.0
2014-05-08 11:40:00,12.22,12.23,12.22,12.23,20400.0,9.1065,9.1139,9.1065,9.1139,20400.0
2014-05-08 11:45:00,12.22,12.23,12.22,12.23,23600.0,9.1065,9.1139,9.1065,9.1139,23600.0
2014-05-08 11:50:00,12.23,12.24,12.23,12.24,28000.0,9.1139,9.1214,9.1139,9.1214,28000.0
2014-05-08 11:55:00,12.24,12.24,12.22,12.22,25600.0,9.1214,9.1214,9.1065,9.1065,25600.0
2014-05-08 12:00:00,12.22,12.23,12.22,12.22,17600.0,9.1065,9.1139,9.1065,9.1065,17600.0
2014-05-08 12:05:00,12.22,12.22,12.2,12.21,32000.0,9.1065,9.1065,9.0916,9.099,32000.0
2014-05-08 12:10:00,12.21,12.21,12.19,12.19,24400.0,9.099,9.099,9.0841,9.0841,24400.0
2014-05-08 12:15:00,12.2,12.21,12.19,12.21,23600.0,9.0916,9.099,9.0841,9.099,23600.0
2014-05-08 12:20:00,12.21,12.21,12.2,12.2,16800.0,9.099,9.099,9.0916,9.0916,16800.0
2014-05-08 12:25:00,12.2,12.21,12.2,12.2,26800.0,9.0916,9.099,9.0916,9.0916,26800.0
2014-05-08 12:30:00,12.2,12.21,12.2,12.21,17200.0,9.0916,9.099,9.0916,9.099,17200.0
2014-05-08 12:35:00,12.2,12.2,12.2,12.2,14000.0,9.0916,9.0916,9.0916,9.0916,14000.0
2014-05-08 12:40:00,12.21,12.21,12.19,12.19,18800.0,9.099,9.099,9.0841,9.0841,18800.0
2014-05-08 12:45:00,12.19,12.19,12.18,12.18,15600.0,9.0841,9.0841,9.0767,9.0767,15600.0
2014-05-08 12:50:00,12.18,12.18,12.17,12.17,24800.0,9.0767,9.0767,9.0692,9.0692,24800.0
2014-05-08 12:55:00,12.16,12.17,12.15,12.17,34800.0,9.0618,9.0692,9.0543,9.0692,34800.0
2014-05-08 13:00:00,12.17,12.19,12.17,12.18,35200.0,9.0692,9.0841,9.0692,9.0767,35200.0
2014-05-08 13:05:00,12.18,12.19,12.18,12.18,84000.0,9.0767,9.0841,9.0767,9.0767,84000.0
2014-05-08 13:10:00,12.18,12.18,12.15,12.15,47200.0,9.0767,9.0767,9.0543,9.0543,47200.0
2014-05-08 13:15:00,12.15,12.16,12.15,12.15,20000.0,9.0543,9.0618,9.0543,9.0543,20000.0
2014-05-08 13:20:00,12.15,12.15,12.13,12.15,62400.0,9.0543,9.0543,9.0394,9.0543,62400.0
2014-05-08 13:25:00,12.15,12.17,12.15,12.17,24000.0,9.0543,9.0692,9.0543,9.0692,24000.0
2014-05-08 13:30:00,12.17,12.17,12.15,12.17,33200.0,9.0692,9.0692,9.0543,9.0692,33200.0
2014-05-08 13:35:00,12.17,12.18,12.17,12.17,11200.0,9.0692,9.0767,9.0692,9.0692,11200.0
2014-05-08 13:40:00,12.17,12.17,12.15,12.16,24000.0,9.0692,9.0692,9.0543,9.0618,24000.0
2014-05-08 13:45:00,12.16,12.17,12.15,12.15,12000.0,9.0618,9.0692,9.0543,9.0543,12000.0
2014-05-08 13:50:00,12.14,12.14,12.13,12.13,29200.0,9.0469,9.0469,9.0394,9.0394,29200.0
2014-05-08 13:55:00,12.13,12.13,12.12,12.13,20000.0,9.0394,9.0394,9.032,9.0394,20000.0
2014-05-08 14:00:00,12.14,12.14,12.11,12.11,32400.0,9.0469,9.0469,9.0245,9.0245,32400.0
2014-05-08 14:05:00,12.11,12.12,12.11,12.11,20800.0,9.0245,9.032,9.0245,9.0245,20800.0
2014-05-08 14:10:00,12.11,12.11,12.09,12.09,199200.0,9.0245,9.0245,9.0096,9.0096,199200.0
2014-05-08 14:15:00,12.09,12.09,12.08,12.09,75200.0,9.0096,9.0096,9.0022,9.0096,75200.0
2014-05-08 14:20:00,12.09,12.09,12.08,12.09,61600.0,9.0096,9.0096,9.0022,9.0096,61600.0
2014-05-08 14:25:00,12.09,12.1,12.08,12.09,42000.0,9.0096,9.0171,9.0022,9.0096,42000.0
2014-05-08 14:30:00,12.09,12.11,12.09,12.11,50800.0,9.0096,9.0245,9.0096,9.0245,50800.0
2014-05-08 14:35:00,12.11,12.11,12.08,12.09,60000.0,9.0245,9.0245,9.0022,9.0096,60000.0
2014-05-08 14:40:00,12.09,12.09,12.06,12.06,66800.0,9.0096,9.0096,8.9873,8.9873,66800.0
2014-05-08 14:45:00,12.06,12.06,12.03,12.04,113200.0,8.9873,8.9873,8.9649,8.9724,113200.0
2014-05-08 14:50:00,12.04,12.05,12.04,12.05,46800.0,8.9724,8.9798,8.9724,8.9798,46800.0
2014-05-08 14:55:00,12.04,12.06,12.04,12.04,83600.0,8.9724,8.9873,8.9724,8.9724,83600.0
2014-05-08 15:00:00,12.05,12.05,12.02,12.02,129600.0,8.9798,8.9798,8.9574,8.9574,129600.0
2014-05-08 15:05:00,12.02,12.03,12.02,12.02,63200.0,8.9574,8.9649,8.9574,8.9574,63200.0
2014-05-08 15:10:00,12.02,12.03,12.01,12.03,52400.0,8.9574,8.9649,8.95,8.9649,52400.0
2014-05-08 15:15:00,12.03,12.03,12.01,12.03,80000.0,8.9649,8.9649,8.95,8.9649,80000.0
2014-05-08 15:20:00,12.03,12.04,12.02,12.03,90000.0,8.9649,8.9724,8.9574,8.9649,90000.0
2014-05-08 15:25:00,12.03,12.04,12.02,12.04,99600.0,8.9649,8.9724,8.9574,8.9724,99600.0
2014-05-08 15:30:00,12.04,12.06,12.03,12.06,112400.0,8.9724,8.9873,8.9649,8.9873,112400.0
2014-05-08 15:35:00,12.06,12.07,12.05,12.05,126400.0,8.9873,8.9947,8.9798,8.9798,126400.0
2014-05-08 15:40:00,12.05,12.06,12.04,12.05,114800.0,8.9798,8.9873,8.9724,8.9798,114800.0
2014-05-08 15:45:00,12.05,12.06,12.05,12.05,125600.0,8.9798,8.9873,8.9798,8.9798,125600.0
2014-05-08 15:50:00,12.05,12.06,12.05,12.06,186800.0,8.9798,8.9873,8.9798,8.9873,186800.0
2014-05-08 15:55:00,12.06,12.06,12.05,12.06,235200.0,8.9873,8.9873,8.9798,8.9873,235200.0
2014-05-09 09:30:00,12.06,12.06,12.0,12.03,131600.0,8.9873,8.9873,8.9425,8.9649,131600.0
2014-05-09 09:35:00,12.04,12.05,12.01,12.01,32000.0,8.9724,8.9798,8.95,8.95,32000.0
2014-05-09 09:40:00,12.0,12.01,11.96,11.96,79200.0,8.9425,8.95,8.9127,8.9127,79200.0
2014-05-09 09:45:00,11.95,12.0,11.95,11.99,56800.0,8.9053,8.9425,8.9053,8.9351,56800.0
2014-05-09 09:50:00,11.99,12.01,11.97,11.98,79200.0,8.9351,8.95,8.9202,8.9276,79200.0
2014-05-09 09:55:00,11.99,12.0,11.97,11.97,49200.0,8.9351,8.9425,8.9202,8.9202,49200.0
2014-05-09 10:00:00,11.97,11.99,11.96,11.96,43600.0,8.9202,8.9351,8.9127,8.9127,43600.0
2014-05-09 10:05:00,11.97,11.97,11.95,11.97,72400.0,8.9202,8.9202,8.9053,8.9202,72400.0
2014-05-09 10:10:00,11.97,12.0,11.97,11.99,90400.0,8.9202,8.9425,8.9202,8.9351,90400.0
2014-05-09 10:15:00,11.99,12.01,11.98,11.99,212400.0,8.9351,8.95,8.9276,8.9351,212400.0
2014-05-09 10:20:00,11.99,12.0,11.98,11.99,81600.0,8.9351,8.9425,8.9276,8.9351,81600.0
2014-05-09 10:25:00,12.0,12.01,11.99,11.99,50000.0,8.9425,8.95,8.9351,8.9351,50000.0
2014-05-09 10:30:00,11.99,11.99,11.94,11.95,89200.0,8.9351,8.9351,8.8978,8.9053,89200.0
2014-05-09 10:35:00,11.96,11.96,11.94,11.94,73200.0,8.9127,8.9127,8.8978,8.8978,73200.0
2014-05-09 10:40:00,11.94,11.95,11.92,11.93,75200.0,8.8978,8.9053,8.8829,8.8904,75200.0
2014-05-09 10:45:00,11.93,11.94,11.92,11.94,48000.0,8.8904,8.8978,8.8829,8.8978,48000.0
2014-05-09 10:50:00,11.94,11.95,11.92,11.93,63200.0,8.8978,8.9053,8.8829,8.8904,63200.0
2014-05-09 10:55:00,11.93,11.94,11.92,11.93,54400.0,8.8904,8.8978,8.8829,8.8904,54400.0
2014-05-09 11:00:00,11.93,11.94,11.92,11.92,40800.0,8.8904,8.8978,8.8829,8.8829,40800.0
2014-05-09 11:05:00,11.92,11.92,11.91,11.91,48000.0,8.8829,8.8829,8.8755,8.8755,48000.0
2014-05-09 11:10:00,11.91,11.91,11.9,11.9,52800.0,8.8755,8.8755,8.868,8.868,52800.0
2014-05-09 11:15:00,11.9,11.9,11.9,11.9,127600.0,8.868,8.868,8.868,8.868,127600.0
2014-05-09 11:20:00,11.9,11.91,11.89,11.9,91200.0,8.868,8.8755,8.8606,8.868,91200.0
2014-05-09 11:25:00,11.9,11.9,11.89,11.9,59200.0,8.868,8.868,8.8606,8.868,59200.0
2014-05-09 11:30:00,11.9,11.91,11.88,11.89,159600.0,8.868,8.8755,8.8531,8.8606,159600.0
2014-05-09 11:35:00,11.89,11.9,11.88,11.89,314000.0,8.8606,8.868,8.8531,8.8606,314000.0
2014-05-09 11:40:00,11.89,11.89,11.87,11.88,210000.0,8.8606,8.8606,8.8457,8.8531,210000.0
2014-05-09 11:45:00,11.88,11.89,11.86,11.88,398000.0,8.8531,8.8606,8.8382,8.8531,398000.0
2014-05-09 11:50:00,11.88,11.88,11.87,11.87,212800.0,8.8531,8.8531,8.8457,8.8457,212800.0
2014-05-09 11:55:00,11.88,11.89,11.86,11.88,234000.0,8.8531,8.8606,8.8382,8.8531,234000.0
2014-05-09 12:00:00,11.88,11.91,11.87,11.9,239200.0,8.8531,8.8755,8.8457,8.868,239200.0
2014-05-09 12:05:00,11.9,11.91,11.89,11.9,90000.0,8.868,8.8755,8.8606,8.868,90000.0
2014-05-09 12:10:00,11.9,11.9,11.89,11.9,51200.0,8.868,8.868,8.8606,8.868,51200.0
2014-05-09 12:15:00,11.9,11.9,11.89,11.9,83600.0,8.868,8.868,8.8606,8.868,83600.0
2014-05-09 12:20:00,11.9,11.9,11.88,11.88,87200.0,8.868,8.868,8.8531,8.8531,87200.0
2014-05-09 12:25:00,11.88,11.89,11.88,11.89,40000.0,8.8531,8.8606,8.8531,8.8606,40000.0
2014-05-09 12:30:00,11.89,11.91,11.88,11.91,69200.0,8.8606,8.8755,8.8531,8.8755,69200.0
2014-05-09 12:35:00,11.92,11.98,11.92,11.98,66800.0,8.8829,8.9276,8.8829,8.9276,66800.0
2014-05-09 12:40:00,11.98,12.0,11.98,12.0,67200.0,8.9276,8.9425,8.9276,8.9425,67200.0
2014-05-09 12:45:00,12.0,12.0,11.99,12.0,25600.0,8.9425,8.9425,8.9351,8.9425,25600.0
2014-05-09 12:50:00,12.01,12.04,12.01,12.02,79200.0,8.95,8.9724,8.95,8.9574,79200.0
2014-05-09 12:55:00,12.02,12.04,12.02,12.03,61200.0,8.9574,8.9724,8.9574,8.9649,61200.0
2014-05-09 13:00:00,12.03,12.03,12.03,12.03,24800.0,8.9649,8.9649,8.9649,8.9649,24800.0
2014-05-09 13:05:00,12.03,12.04,12.03,12.03,25600.0,8.9649,8.9724,8.9649,8.9649,25600.0
2014-05-09 13:10:00,12.02,12.03,12.01,12.02,38400.0,8.9574,8.9649,8.95,8.9574,38400.0
2014-05-09 13:15:00,12.01,12.02,12.01,12.01,16000.0,8.95,8.9574,8.95,8.95,16000.0
2014-05-09 13:20:00,12.01,12.03,12.01,12.03,33200.0,8.95,8.9649,8.95,8.9649,33200.0
2014-05-09 13:25:00,12.03,12.03,12.02,12.02,12400.0,8.9649,8.9649,8.9574,8.9574,12400.0
2014-05-09 13:30:00,12.02,12.03,12.01,12.01,38000.0,8.9574,8.9649,8.95,8.95,38000.0
2014-05-09 13:35:00,12.01,12.02,12.01,12.02,34800.0,8.95,8.9574,8.95,8.9574,34800.0
2014-05-09 13:40:00,12.02,12.03,12.02,12.02,76800.0,8.9574,8.9649,8.9574,8.9574,76800.0
2014-05-09 13:45:00,12.03,12.03,12.03,12.03,23600.0,8.9649,8.9649,8.9649,8.9649,23600.0
2014-05-09 13:50:00,12.03,12.05,12.03,12.05,38400.0,8.9649,8.9798,8.9649,8.9798,38400.0
2014-05-09 13:55:00,12.05,12.06,12.04,12.04,31200.0,8.9798,8.9873,8.9724,8.9724,31200.0
2014-05-09 14:00:00,12.04,12.07,12.04,12.06,48800.0,8.9724,8.9947,8.9724,8.9873,48800.0
2014-05-09 14:05:00,12.06,12.07,12.05,12.05,35600.0,8.9873,8.9947,8.9798,8.9798,35600.0
2014-05-09 14:10:00,12.05,12.05,12.03,12.03,36000.0,8.9798,8.9798,8.9649,8.9649,36000.0
2014-05-09 14:15:00,12.03,12.03,12.0,12.01,38400.0,8.9649,8.9649,8.9425,8.95,38400.0
2014-05-09 14:20:00,12.02,12.03,12.01,12.02,13200.0,8.9574,8.9649,8.95,8.9574,13200.0
2014-05-09 14:25:00,12.02,12.03,12.01,12.03,30000.0,8.9574,8.9649,8.95,8.9649,30000.0
2014-05-09 14:30:00,12.02,12.03,12.02,12.03,14400.0,8.9574,8.9649,8.9574,8.9649,14400.0
2014-05-09 14:35:00,12.03,12.04,12.03,12.03,21600.0,8.9649,8.9724,8.9649,8.9649,21600.0
2014-05-09 14:40:00,12.03,12.04,12.03,12.03,21200.0,8.9649,8.9724,8.9649,8.9649,21200.0
2014-05-09 14:45:00,12.03,12.04,12.03,12.04,17600.0,8.9649,8.9724,8.9649,8.9724,17600.0
2014-05-09 14:50:00,12.04,12.06,12.04,12.06,52000.0,8.9724,8.9873,8.9724,8.9873,52000.0
2014-05-09 14:55:00,12.05,12.09,12.05,12.07,82000.0,8.9798,9.0096,8.9798,8.9947,82000.0
2014-05-09 15:00:00,12.07,12.08,12.06,12.06,63200.0,8.9947,9.0022,8.9873,8.9873,63200.0
2014-05-09 15:05:00,12.06,12.06,12.04,12.04,111200.0,8.9873,8.9873,8.9724,8.9724,111200.0
2014-05-09 15:10:00,12.04,12.04,12.03,12.04,80400.0,8.9724,8.9724,8.9649,8.9724,80400.0
2014-05-09 15:15:00,12.04,12.04,12.01,12.02,316800.0,8.9724,8.9724,8.95,8.9574,316800.0
2014-05-09 15:20:00,12.02,12.03,12.01,12.01,102000.0,8.9574,8.9649,8.95,8.95,102000.0
2014-05-09 15:25:00,12.02,12.04,12.01,12.03,67600.0,8.9574,8.9724,8.95,8.9649,67600.0
2014-05-09 15:30:00,12.03,12.03,12.02,12.02,57600.0,8.9649,8.9649,8.9574,8.9574,57600.0
2014-05-09 15:35:00,12.02,12.03,11.99,12.02,416400.0,8.9574,8.9649,8.9351,8.9574,416400.0
2014-05-09 15:40:00,12.03,12.04,12.03,12.04,81200.0,8.9649,8.9724,8.9649,8.9724,81200.0
2014-05-09 15:45:00,12.04,12.06,12.04,12.06,170000.0,8.9724,8.9873,8.9724,8.9873,170000.0
2014-05-09 15:50:00,12.06,12.06,12.06,12.06,150400.0,8.9873,8.9873,8.9873,8.9873,150400.0
2014-05-09 15:55:00,12.06,12.07,12.06,12.06,357200.0,8.9873,8.9947,8.9873,8.9873,357200.0
2014-05-12 09:30:00,12.09,12.17,12.09,12.16,157200.0,9.0096,9.0692,9.0096,9.0618,157200.0
2014-05-12 09:35:00,12.16,12.18,12.16,12.18,58000.0,9.0618,9.0767,9.0618,9.0767,58000.0
2014-05-12 09:40:00,12.18,12.19,12.17,12.18,148400.0,9.0767,9.0841,9.0692,9.0767,148400.0
2014-05-12 09:45:00,12.19,12.22,12.18,12.21,64000.0,9.0841,9.1065,9.0767,9.099,64000.0
2014-05-12 09:50:00,12.22,12.24,12.21,12.23,76800.0,9.1065,9.1214,9.099,9.1139,76800.0
2014-05-12 09:55:00,12.24,12.27,12.24,12.27,138800.0,9.1214,9.1438,9.1214,9.1438,138800.0
2014-05-12 10:00:00,12.27,12.29,12.26,12.28,40800.0,9.1438,9.1587,9.1363,9.1512,40800.0
2014-05-12 10:05:00,12.28,12.32,12.28,12.31,58000.0,9.1512,9.181,9.1512,9.1736,58000.0
2014-05-12 10:10:00,12.31,12.31,12.29,12.29,60800.0,9.1736,9.1736,9.1587,9.1587,60800.0
2014-05-12 10:15:00,12.29,12.31,12.28,12.3,45600.0,9.1587,9.1736,9.1512,9.1661,45600.0
2014-05-12 10:20:00,12.31,12.31,12.29,12.3,101200.0,9.1736,9.1736,9.1587,9.1661,101200.0
2014-05-12 10:25:00,12.3,12.32,12.29,12.31,100400.0,9.1661,9.181,9.1587,9.1736,100400.0
2014-05-12 10:30:00,12.31,12.32,12.31,12.31,30800.0,9.1736,9.181,9.1736,9.1736,30800.0
2014-05-12 10:35:00,12.31,12.34,12.31,12.34,91600.0,9.1736,9.1959,9.1736,9.1959,91600.0
2014-05-12 10:40:00,12.34,12.34,12.33,12.33,85600.0,9.1959,9.1959,9.1885,9.1885,85600.0
2014-05-12 10:45:00,12.33,12.34,12.32,12.33,98400.0,9.1885,9.1959,9.181,9.1885,98400.0
2014-05-12 10:50:00,12.32,12.33,12.31,12.32,26000.0,9.181,9.1885,9.1736,9.181,26000.0
2014-05-12 10:55:00,12.32,12.33,12.31,12.33,42000.0,9.181,9.1885,9.1736,9.1885,42000.0
2014-05-12 11:00:00,12.33,12.35,12.32,12.34,34000.0,9.1885,9.2034,9.181,9.1959,34000.0
2014-05-12 11:05:00,12.34,12.34,12.32,12.33,46400.0,9.1959,9.1959,9.181,9.1885,46400.0
2014-05-12 11:10:00,12.33,12.33,12.31,12.32,116800.0,9.1885,9.1885,9.1736,9.181,116800.0
2014-05-12 11:15:00,12.33,12.33,12.31,12.31,28800.0,9.1885,9.1885,9.1736,9.1736,28800.0
2014-05-12 11:20:00,12.31,12.31,12.3,12.3,31600.0,9.1736,9.1736,9.1661,9.1661,31600.0
2014-05-12 11:25:00,12.3,12.31,12.29,12.31,29200.0,9.1661,9.1736,9.1587,9.1736,29200.0
2014-05-12 11:30:00,12.3,12.31,12.29,12.3,54800.0,9.1661,9.1736,9.1587,9.1661,54800.0
2014-05-12 11:35:00,12.3,12.31,12.3,12.31,72400.0,9.1661,9.1736,9.1661,9.1736,72400.0
2014-05-12 11:40:00,12.31,12.31,12.31,12.31,18400.0,9.1736,9.1736,9.1736,9.1736,18400.0
2014-05-12 11:45:00,12.31,12.31,12.3,12.31,21600.0,9.1736,9.1736,9.1661,9.1736,21600.0
2014-05-12 11:50:00,12.31,12.31,12.29,12.3,36000.0,9.1736,9.1736,9.1587,9.1661,36000.0
2014-05-12 11:55:00,12.3,12.3,12.27,12.27,38400.0,9.1661,9.1661,9.1438,9.1438,38400.0
2014-05-12 12:00:00,12.27,12.27,12.26,12.26,46000.0,9.1438,9.1438,9.1363,9.1363,46000.0
2014-05-12 12:05:00,12.26,12.28,12.26,12.28,32400.0,9.1363,9.1512,9.1363,9.1512,32400.0
2014-05-12 12:10:00,12.28,12.28,12.26,12.26,27200.0,9.1512,9.1512,9.1363,9.1363,27200.0
2014-05-12 12:15:00,12.27,12.27,12.26,12.27,18000.0,9.1438,9.1438,9.1363,9.1438,18000.0
2014-05-12 12:20:00,12.28,12.3,12.28,12.29,28800.0,9.1512,9.1661,9.1512,9.1587,28800.0
2014-05-12 12:25:00,12.29,12.29,12.28,12.28,20000.0,9.1587,9.1587,9.1512,9.1512,20000.0
2014-05-12 12:30:00,12.28,12.28,12.27,12.27,29600.0,9.1512,9.1512,9.1438,9.1438,29600.0
2014-05-12 12:35:00,12.27,12.27,12.26,12.27,35600.0,9.1438,9.1438,9.1363,9.1438,35600.0
2014-05-12 12:40:00,12.27,12.27,12.26,12.26,23600.0,9.1438,9.1438,9.1363,9.1363,23600.0
2014-05-12 12:45:00,12.26,12.26,12.26,12.26,21600.0,9.1363,9.1363,9.1363,9.1363,21600.0
2014-05-12 12:50:00,12.26,12.27,12.26,12.27,26400.0,9.1363,9.1438,9.1363,9.1438,26400.0
2014-05-12 12:55:00,12.27,12.27,12.26,12.27,26000.0,9.1438,9.1438,9.1363,9.1438,26000.0
2014-05-12 13:00:00,12.27,12.28,12.27,12.27,15600.0,9.1438,9.1512,9.1438,9.1438,15600.0
2014-05-12 13:05:00,12.27,12.28,12.27,12.28,20400.0,9.1438,9.1512,9.1438,9.1512,20400.0
2014-05-12 13:10:00,12.27,12.28,12.27,12.28,10800.0,9.1438,9.1512,9.1438,9.1512,10800.0
2014-05-12 13:15:00,12.28,12.28,12.27,12.27,22400.0,9.1512,9.1512,9.1438,9.1438,22400.0
2014-05-12 13:20:00,12.27,12.28,12.27,12.28,8000.0,9.1438,9.1512,9.1438,9.1512,8000.0
2014-05-12 13:25:00,12.27,12.28,12.27,12.28,14800.0,9.1438,9.1512,9.1438,9.1512,14800.0
2014-05-12 13:30:00,12.28,12.28,12.27,12.27,8000.0,9.1512,9.1512,9.1438,9.1438,8000.0
2014-05-12 13:35:00,12.27,12.27,12.27,12.27,16800.0,9.1438,9.1438,9.1438,9.1438,16800.0
2014-05-12 13:40:00,12.27,12.28,12.27,12.27,18800.0,9.1438,9.1512,9.1438,9.1438,18800.0
2014-05-12 13:45:00,12.27,12.28,12.27,12.28,7600.0,9.1438,9.1512,9.1438,9.1512,7600.0
2014-05-12 13:50:00,12.28,12.28,12.27,12.28,24000.0,9.1512,9.1512,9.1438,9.1512,24000.0
2014-05-12 13:55:00,12.28,12.28,12.27,12.27,54800.0,9.1512,9.1512,9.1438,9.1438,54800.0
2014-05-12 14:00:00,12.27,12.27,12.26,12.26,28400.0,9.1438,9.1438,9.1363,9.1363,28400.0
2014-05-12 14:05:00,12.26,12.29,12.26,12.29,38800.0,9.1363,9.1587,9.1363,9.1587,38800.0
2014-05-12 14:10:00,12.29,12.29,12.28,12.29,14000.0,9.1587,9.1587,9.1512,9.1587,14000.0
2014-05-12 14:15:00,12.29,12.29,12.27,12.27,71600.0,9.1587,9.1587,9.1438,9.1438,71600.0
2014-05-12 14:20:00,12.27,12.28,12.27,12.27,26000.0,9.1438,9.1512,9.1438,9.1438,26000.0
2014-05-12 14:25:00,12.27,12.28,12.27,12.27,20400.0,9.1438,9.1512,9.1438,9.1438,20400.0
2014-05-12 14:30:00,12.27,12.28,12.27,12.27,19200.0,9.1438,9.1512,9.1438,9.1438,19200.0
2014-05-12 14:35:00,12.27,12.29,12.27,12.29,19200.0,9.1438,9.1587,9.1438,9.1587,19200.0
2014-05-12 14:40:00,12.29,12.29,12.29,12.29,15600.0,9.1587,9.1587,9.1587,9.1587,15600.0
2014-05-12 14:45:00,12.29,12.29,12.28,12.29,27600.0,9.1587,9.1587,9.1512,9.1587,27600.0
2014-05-12 14:50:00,12.29,12.29,12.28,12.29,23200.0,9.1587,9.1587,9.1512,9.1587,23200.0
2014-05-12 14:55:00,12.29,12.29,12.28,12.29,32800.0,9.1587,9.1587,9.1512,9.1587,32800.0
2014-05-12 15:00:00,12.29,12.3,12.29,12.3,44400.0,9.1587,9.1661,9.1587,9.1661,44400.0
2014-05-12 15:05:00,12.3,12.3,12.29,12.29,22800.0,9.1661,9.1661,9.1587,9.1587,22800.0
2014-05-12 15:10:00,12.29,12.29,12.29,12.29,37200.0,9.1587,9.1587,9.1587,9.1587,37200.0
2014-05-12 15:15:00,12.29,12.29,12.28,12.29,32400.0,9.1587,9.1587,9.1512,9.1587,32400.0
2014-05-12 15:20:00,12.29,12.29,12.28,12.29,35600.0,9.1587,9.1587,9.1512,9.1587,35600.0
2014-05-12 15:25:00,12.29,12.29,12.28,12.29,51200.0,9.1587,9.1587,9.1512,9.1587,51200.0
2014-05-12 15:30:00,12.29,12.3,12.28,12.29,133600.0,9.1587,9.1661,9.1512,9.1587,133600.0
2014-05-12 15:35:00,12.29,12.3,12.29,12.3,97200.0,9.1587,9.1661,9.1587,9.1661,97200.0
2014-05-12 15:40:00,12.3,12.3,12.3,12.3,49200.0,9.1661,9.1661,9.1661,9.1661,49200.0
2014-05-12 15:45:00,12.3,12.31,12.3,12.31,117200.0,9.1661,9.1736,9.1661,9.1736,117200.0
2014-05-12 15:50:00,12.31,12.31,12.31,12.31,213600.0,9.1736,9.1736,9.1736,9.1736,213600.0
2014-05-12 15:55:00,12.31,12.31,12.29,12.3,472400.0,9.1736,9.1736,9.1587,9.1661,472400.0
2014-05-13 09:30:00,12.21,12.29,12.19,12.29,220400.0,9.099,9.1587,9.0841,9.1587,220400.0
2014-05-13 09:35:00,12.27,12.27,12.25,12.25,202000.0,9.1438,9.1438,9.1288,9.1288,202000.0
2014-05-13 09:40:00,12.25,12.28,12.25,12.26,49200.0,9.1288,9.1512,9.1288,9.1363,49200.0
2014-05-13 09:45:00,12.26,12.27,12.25,12.25,94800.0,9.1363,9.1438,9.1288,9.1288,94800.0
2014-05-13 09:50:00,12.25,12.26,12.25,12.25,92000.0,9.1288,9.1363,9.1288,9.1288,92000.0
2014-05-13 09:55:00,12.25,12.26,12.22,12.23,46000.0,9.1288,9.1363,9.1065,9.1139,46000.0
2014-05-13 10:00:00,12.22,12.24,12.22,12.23,28000.0,9.1065,9.1214,9.1065,9.1139,28000.0
2014-05-13 10:05:00,12.23,12.23,12.21,12.22,28400.0,9.1139,9.1139,9.099,9.1065,28400.0
2014-05-13 10:10:00,12.22,12.23,12.21,12.22,15200.0,9.1065,9.1139,9.099,9.1065,15200.0
2014-05-13 10:15:00,12.22,12.22,12.19,12.19,137200.0,9.1065,9.1065,9.0841,9.0841,137200.0
2014-05-13 10:20:00,12.19,12.2,12.17,12.18,40400.0,9.0841,9.0916,9.0692,9.0767,40400.0
2014-05-13 10:25:00,12.18,12.19,12.18,12.19,32000.0,9.0767,9.0841,9.0767,9.0841,32000.0
2014-05-13 10:30:00,12.2,12.2,12.19,12.2,37200.0,9.0916,9.0916,9.0841,9.0916,37200.0
2014-05-13 10:35:00,12.2,12.2,12.18,12.2,40400.0,9.0916,9.0916,9.0767,9.0916,40400.0
2014-05-13 10:40:00,12.2,12.2,12.19,12.2,22800.0,9.0916,9.0916,9.0841,9.0916,22800.0
2014-05-13 10:45:00,12.19,12.19,12.17,12.17,76000.0,9.0841,9.0841,9.0692,9.0692,76000.0
2014-05-13 10:50:00,12.17,12.18,12.16,12.17,123600.0,9.0692,9.0767,9.0618,9.0692,123600.0
2014-05-13 10:55:00,12.16,12.17,12.14,12.15,39600.0,9.0618,9.0692,9.0469,9.0543,39600.0
2014-05-13 11:00:00,12.15,12.16,12.15,12.16,44800.0,9.0543,9.0618,9.0543,9.0618,44800.0
2014-05-13 11:05:00,12.16,12.16,12.15,12.15,22400.0,9.0618,9.0618,9.0543,9.0543,22400.0
2014-05-13 11:10:00,12.15,12.15,12.14,12.14,48400.0,9.0543,9.0543,9.0469,9.0469,48400.0
2014-05-13 11:15:00,12.14,12.14,12.12,12.12,40400.0,9.0469,9.0469,9.032,9.032,40400.0
2014-05-13 11:20:00,12.12,12.13,12.12,12.12,29200.0,9.032,9.0394,9.032,9.032,29200.0
2014-05-13 11:25:00,12.12,12.13,12.12,12.13,30800.0,9.032,9.0394,9.032,9.0394,30800.0
2014-05-13 11:30:00,12.13,12.13,12.11,12.11,58000.0,9.0394,9.0394,9.0245,9.0245,58000.0
2014-05-13 11:35:00,12.11,12.11,12.1,12.1,27200.0,9.0245,9.0245,9.0171,9.0171,27200.0
2014-05-13 11:40:00,12.1,12.11,12.09,12.11,44400.0,9.0171,9.0245,9.0096,9.0245,44400.0
2014-05-13 11:45:00,12.1,12.1,12.08,12.09,58400.0,9.0171,9.0171,9.0022,9.0096,58400.0
2014-05-13 11:50:00,12.09,12.11,12.08,12.11,42000.0,9.0096,9.0245,9.0022,9.0245,42000.0
2014-05-13 11:55:00,12.11,12.11,12.09,12.09,28000.0,9.0245,9.0245,9.0096,9.0096,28000.0
2014-05-13 12:00:00,12.1,12.1,12.09,12.09,34400.0,9.0171,9.0171,9.0096,9.0096,34400.0
2014-05-13 12:05:00,12.09,12.1,12.09,12.1,13600.0,9.0096,9.0171,9.0096,9.0171,13600.0
2014-05-13 12:10:00,12.09,12.12,12.09,12.12,47200.0,9.0096,9.032,9.0096,9.032,47200.0
2014-05-13 12:15:00,12.12,12.13,12.12,12.12,33600.0,9.032,9.0394,9.032,9.032,33600.0
2014-05-13 12:20:00,12.12,12.13,12.12,12.12,22000.0,9.032,9.0394,9.032,9.032,22000.0
2014-05-13 12:25:00,12.12,12.13,12.12,12.13,15600.0,9.032,9.0394,9.032,9.0394,15600.0
2014-05-13 12:30:00,12.13,12.13,12.11,12.11,38800.0,9.0394,9.0394,9.0245,9.0245,38800.0
2014-05-13 12:35:00,12.11,12.12,12.11,12.12,12800.0,9.0245,9.032,9.0245,9.032,12800.0
2014-05-13 12:40:00,12.12,12.13,12.11,12.12,32400.0,9.032,9.0394,9.0245,9.032,32400.0
2014-05-13 12:45:00,12.12,12.13,12.12,12.13,22400.0,9.032,9.0394,9.032,9.0394,22400.0
2014-05-13 12:50:00,12.13,12.13,12.12,12.12,22000.0,9.0394,9.0394,9.032,9.032,22000.0
2014-05-13 12:55:00,12.12,12.12,12.12,12.12,14000.0,9.032,9.032,9.032,9.032,14000.0
2014-05-13 13:00:00,12.12,12.12,12.12,12.12,19200.0,9.032,9.032,9.032,9.032,19200.0
2014-05-13 13:05:00,12.12,12.12,12.12,12.12,23600.0,9.032,9.032,9.032,9.032,23600.0
2014-05-13 13:10:00,12.12,12.12,12.12,12.12,26000.0,9.032,9.032,9.032,9.032,26000.0
2014-05-13 13:15:00,12.11,12.12,12.11,12.12,26400.0,9.0245,9.032,9.0245,9.032,26400.0
2014-05-13 13:20:00,12.12,12.13,12.11,12.11,26000.0,9.032,9.0394,9.0245,9.0245,26000.0
2014-05-13 13:25:00,12.11,12.12,12.11,12.11,21600.0,9.0245,9.032,9.0245,9.0245,21600.0
2014-05-13 13:30:00,12.12,12.12,12.11,12.12,14000.0,9.032,9.032,9.0245,9.032,14000.0
2014-05-13 13:35:00,12.12,12.12,12.1,12.1,89600.0,9.032,9.032,9.0171,9.0171,89600.0
2014-05-13 13:40:00,12.1,12.1,12.09,12.09,36000.0,9.0171,9.0171,9.0096,9.0096,36000.0
2014-05-13 13:45:00,12.09,12.1,12.09,12.1,24000.0,9.0096,9.0171,9.0096,9.0171,24000.0
2014-05-13 13:50:00,12.1,12.11,12.09,12.1,21200.0,9.0171,9.0245,9.0096,9.0171,21200.0
2014-05-13 13:55:00,12.1,12.11,12.1,12.11,22800.0,9.0171,9.0245,9.0171,9.0245,22800.0
2014-05-13 14:00:00,12.11,12.12,12.11,12.12,45200.0,9.0245,9.032,9.0245,9.032,45200.0
2014-05-13 14:05:00,12.12,12.13,12.12,12.13,18400.0,9.032,9.0394,9.032,9.0394,18400.0
2014-05-13 14:10:00,12.13,12.14,12.13,12.14,35600.0,9.0394,9.0469,9.0394,9.0469,35600.0
2014-05-13 14:15:00,12.14,12.14,12.13,12.14,30800.0,9.0469,9.0469,9.0394,9.0469,30800.0
2014-05-13 14:20:00,12.14,12.15,12.14,12.15,33600.0,9.0469,9.0543,9.0469,9.0543,33600.0
2014-05-13 14:25:00,12.14,12.14,12.13,12.13,28800.0,9.0469,9.0469,9.0394,9.0394,28800.0
2014-05-13 14:30:00,12.13,12.14,12.13,12.13,48400.0,9.0394,9.0469,9.0394,9.0394,48400.0
2014-05-13 14:35:00,12.14,12.14,12.13,12.14,42800.0,9.0469,9.0469,9.0394,9.0469,42800.0
2014-05-13 14:40:00,12.14,12.15,12.13,12.15,29600.0,9.0469,9.0543,9.0394,9.0543,29600.0
2014-05-13 14:45:00,12.14,12.14,12.13,12.13,45600.0,9.0469,9.0469,9.0394,9.0394,45600.0
2014-05-13 14:50:00,12.13,12.13,12.12,12.13,35200.0,9.0394,9.0394,9.032,9.0394,35200.0
2014-05-13 14:55:00,12.13,12.13,12.12,12.12,49600.0,9.0394,9.0394,9.032,9.032,49600.0
2014-05-13 15:00:00,12.12,12.13,12.1,12.1,145600.0,9.032,9.0394,9.0171,9.0171,145600.0
2014-05-13 15:05:00,12.1,12.11,12.1,12.1,79600.0,9.0171,9.0245,9.0171,9.0171,79600.0
2014-05-13 15:10:00,12.1,12.1,12.09,12.1,58000.0,9.0171,9.0171,9.0096,9.0171,58000.0
2014-05-13 15:15:00,12.1,12.1,12.08,12.09,65600.0,9.0171,9.0171,9.0022,9.0096,65600.0
2014-05-13 15:20:00,12.09,12.09,12.06,12.06,226000.0,9.0096,9.0096,8.9873,8.9873,226000.0
2014-05-13 15:25:00,12.06,12.08,12.06,12.08,137200.0,8.9873,9.0022,8.9873,9.0022,137200.0
2014-05-13 15:30:00,12.08,12.08,12.06,12.06,198000.0,9.0022,9.0022,8.9873,8.9873,198000.0
2014-05-13 15:35:00,12.06,12.06,12.06,12.06,306400.0,8.9873,8.9873,8.9873,8.9873,306400.0
2014-05-13 15:40:00,12.06,12.06,12.05,12.06,250000.0,8.9873,8.9873,8.9798,8.9873,250000.0
2014-05-13 15:45:00,12.06,12.06,12.05,12.05,516000.0,8.9873,8.9873,8.9798,8.9798,516000.0
2014-05-13 15:50:00,12.05,12.05,12.02,12.03,890400.0,8.9798,8.9798,8.9574,8.9649,890400.0
2014-05-13 15:55:00,12.03,12.03,12.01,12.02,1308800.0,8.9649,8.9649,8.95,8.9574,1308800.0
2014-05-14 09:30:00,12.03,12.12,12.03,12.08,97200.0,8.9649,9.032,8.9649,9.0022,97200.0
2014-05-14 09:35:00,12.08,12.08,12.05,12.05,64800.0,9.0022,9.0022,8.9798,8.9798,64800.0
2014-05-14 09:40:00,12.05,12.09,12.04,12.06,63600.0,8.9798,9.0096,8.9724,8.9873,63600.0
2014-05-14 09:45:00,12.06,12.06,12.03,12.04,34800.0,8.9873,8.9873,8.9649,8.9724,34800.0
2014-05-14 09:50:00,12.03,12.07,12.03,12.07,18000.0,8.9649,8.9947,8.9649,8.9947,18000.0
2014-05-14 09:55:00,12.08,12.08,12.05,12.07,23200.0,9.0022,9.0022,8.9798,8.9947,23200.0
2014-05-14 10:00:00,12.06,12.12,12.06,12.12,52800.0,8.9873,9.032,8.9873,9.032,52800.0
2014-05-14 10:05:00,12.13,12.13,12.11,12.13,48400.0,9.0394,9.0394,9.0245,9.0394,48400.0
2014-05-14 10:10:00,12.13,12.13,12.11,12.11,40800.0,9.0394,9.0394,9.0245,9.0245,40800.0
2014-05-14 10:15:00,12.11,12.11,12.09,12.09,80800.0,9.0245,9.0245,9.0096,9.0096,80800.0
2014-05-14 10:20:00,12.09,12.12,12.08,12.12,32400.0,9.0096,9.032,9.0022,9.032,32400.0
2014-05-14 10:25:00,12.12,12.12,12.11,12.12,40000.0,9.032,9.032,9.0245,9.032,40000.0
2014-05-14 10:30:00,12.12,12.14,12.12,12.14,40000.0,9.032,9.0469,9.032,9.0469,40000.0
2014-05-14 10:35:00,12.14,12.15,12.13,12.13,48800.0,9.0469,9.0543,9.0394,9.0394,48800.0
2014-05-14 10:40:00,12.13,12.15,12.13,12.14,34800.0,9.0394,9.0543,9.0394,9.0469,34800.0
2014-05-14 10:45:00,12.14,12.15,12.12,12.14,56400.0,9.0469,9.0543,9.032,9.0469,56400.0
2014-05-14 10:50:00,12.15,12.17,12.15,12.15,38400.0,9.0543,9.0692,9.0543,9.0543,38400.0
2014-05-14 10:55:00,12.15,12.15,12.13,12.14,36000.0,9.0543,9.0543,9.0394,9.0469,36000.0
2014-05-14 11:00:00,12.14,12.14,12.13,12.13,33200.0,9.0469,9.0469,9.0394,9.0394,33200.0
2014-05-14 11:05:00,12.13,12.14,12.13,12.14,24400.0,9.0394,9.0469,9.0394,9.0469,24400.0
2014-05-14 11:10:00,12.14,12.15,12.14,12.14,32800.0,9.0469,9.0543,9.0469,9.0469,32800.0
2014-05-14 11:15:00,12.14,12.15,12.14,12.15,31200.0,9.0469,9.0543,9.0469,9.0543,31200.0
2014-05-14 11:20:00,12.15,12.16,12.15,12.15,33600.0,9.0543,9.0618,9.0543,9.0543,33600.0
2014-05-14 11:25:00,12.15,12.16,12.15,12.16,29600.0,9.0543,9.0618,9.0543,9.0618,29600.0
2014-05-14 11:30:00,12.16,12.16,12.13,12.14,113200.0,9.0618,9.0618,9.0394,9.0469,113200.0
2014-05-14 11:35:00,12.13,12.14,12.13,12.13,67200.0,9.0394,9.0469,9.0394,9.0394,67200.0
2014-05-14 11:40:00,12.13,12.13,12.11,12.12,38400.0,9.0394,9.0394,9.0245,9.032,38400.0
2014-05-14 11:45:00,12.13,12.13,12.11,12.11,20400.0,9.0394,9.0394,9.0245,9.0245,20400.0
2014-05-14 11:50:00,12.11,12.12,12.1,12.1,21600.0,9.0245,9.032,9.0171,9.0171,21600.0
2014-05-14 11:55:00,12.1,12.1,12.09,12.09,20800.0,9.0171,9.0171,9.0096,9.0096,20800.0
2014-05-14 12:00:00,12.09,12.1,12.09,12.1,37200.0,9.0096,9.0171,9.0096,9.0171,37200.0
2014-05-14 12:05:00,12.1,12.1,12.1,12.1,22800.0,9.0171,9.0171,9.0171,9.0171,22800.0
2014-05-14 12:10:00,12.1,12.1,12.1,12.1,20000.0,9.0171,9.0171,9.0171,9.0171,20000.0
2014-05-14 12:15:00,12.1,12.1,12.09,12.09,29200.0,9.0171,9.0171,9.0096,9.0096,29200.0
2014-05-14 12:20:00,12.09,12.09,12.06,12.06,30000.0,9.0096,9.0096,8.9873,8.9873,30000.0
2014-05-14 12:25:00,12.06,12.08,12.06,12.07,18800.0,8.9873,9.0022,8.9873,8.9947,18800.0
2014-05-14 12:30:00,12.07,12.07,12.06,12.07,16400.0,8.9947,8.9947,8.9873,8.9947,16400.0
2014-05-14 12:35:00,12.08,12.08,12.07,12.08,18400.0,9.0022,9.0022,8.9947,9.0022,18400.0
2014-05-14 12:40:00,12.08,12.09,12.08,12.09,22000.0,9.0022,9.0096,9.0022,9.0096,22000.0
2014-05-14 12:45:00,12.09,12.09,12.08,12.09,16400.0,9.0096,9.0096,9.0022,9.0096,16400.0
2014-05-14 12:50:00,12.09,12.09,12.07,12.07,26400.0,9.0096,9.0096,8.9947,8.9947,26400.0
2014-05-14 12:55:00,12.07,12.08,12.07,12.08,21600.0,8.9947,9.0022,8.9947,9.0022,21600.0
2014-05-14 13:00:00,12.08,12.08,12.08,12.08,14400.0,9.0022,9.0022,9.0022,9.0022,14400.0
2014-05-14 13:05:00,12.08,12.08,12.08,12.08,28800.0,9.0022,9.0022,9.0022,9.0022,28800.0
2014-05-14 13:10:00,12.08,12.08,12.07,12.07,25600.0,9.0022,9.0022,8.9947,8.9947,25600.0
2014-05-14 13:15:00,12.07,12.08,12.07,12.08,18400.0,8.9947,9.0022,8.9947,9.0022,18400.0
2014-05-14 13:20:00,12.07,12.08,12.07,12.07,19200.0,8.9947,9.0022,8.9947,8.9947,19200.0
2014-05-14 13:25:00,12.07,12.07,12.06,12.06,11200.0,8.9947,8.9947,8.9873,8.9873,11200.0
2014-05-14 13:30:00,12.06,12.06,12.06,12.06,23200.0,8.9873,8.9873,8.9873,8.9873,23200.0
2014-05-14 13:35:00,12.06,12.06,12.05,12.05,28000.0,8.9873,8.9873,8.9798,8.9798,28000.0
2014-05-14 13:40:00,12.05,12.05,12.05,12.05,21600.0,8.9798,8.9798,8.9798,8.9798,21600.0
2014-05-14 13:45:00,12.05,12.05,12.03,12.03,144800.0,8.9798,8.9798,8.9649,8.9649,144800.0
2014-05-14 13:50:00,12.03,12.04,12.03,12.04,46800.0,8.9649,8.9724,8.9649,8.9724,46800.0
2014-05-14 13:55:00,12.03,12.04,12.03,12.04,21200.0,8.9649,8.9724,8.9649,8.9724,21200.0
2014-05-14 14:00:00,12.04,12.05,12.04,12.04,52800.0,8.9724,8.9798,8.9724,8.9724,52800.0
2014-05-14 14:05:00,12.04,12.04,12.04,12.04,33200.0,8.9724,8.9724,8.9724,8.9724,33200.0
2014-05-14 14:10:00,12.04,12.04,12.04,12.04,19600.0,8.9724,8.9724,8.9724,8.9724,19600.0
2014-05-14 14:15:00,12.04,12.04,12.03,12.04,44000.0,8.9724,8.9724,8.9649,8.9724,44000.0
2014-05-14 14:20:00,12.04,12.05,12.04,12.05,26000.0,8.9724,8.9798,8.9724,8.9798,26000.0
2014-05-14 14:25:00,12.05,12.06,12.04,12.06,79600.0,8.9798,8.9873,8.9724,8.9873,79600.0
2014-05-14 14:30:00,12.06,12.06,12.06,12.06,59200.0,8.9873,8.9873,8.9873,8.9873,59200.0
2014-05-14 14:35:00,12.06,12.06,12.05,12.06,31200.0,8.9873,8.9873,8.9798,8.9873,31200.0
2014-05-14 14:40:00,12.06,12.06,12.04,12.05,66400.0,8.9873,8.9873,8.9724,8.9798,66400.0
2014-05-14 14:45:00,12.05,12.05,12.03,12.04,59200.0,8.9798,8.9798,8.9649,8.9724,59200.0
2014-05-14 14:50:00,12.04,12.06,12.04,12.06,78000.0,8.9724,8.9873,8.9724,8.9873,78000.0
2014-05-14 14:55:00,12.06,12.06,12.05,12.05,44000.0,8.9873,8.9873,8.9798,8.9798,44000.0
2014-05-14 15:00:00,12.05,12.05,12.04,12.05,54800.0,8.9798,8.9798,8.9724,8.9798,54800.0
2014-05-14 15:05:00,12.05,12.05,12.03,12.03,66400.0,8.9798,8.9798,8.9649,8.9649,66400.0
2014-05-14 15:10:00,12.03,12.04,12.03,12.04,60000.0,8.9649,8.9724,8.9649,8.9724,60000.0
2014-05-14 15:15:00,12.04,12.04,12.03,12.03,84800.0,8.9724,8.9724,8.9649,8.9649,84800.0
2014-05-14 15:20:00,12.04,12.04,12.03,12.03,55600.0,8.9724,8.9724,8.9649,8.9649,55600.0
2014-05-14 15:25:00,12.04,12.04,12.03,12.03,37600.0,8.9724,8.9724,8.9649,8.9649,37600.0
2014-05-14 15:30:00,12.03,12.03,12.0,12.0,144400.0,8.9649,8.9649,8.9425,8.9425,144400.0
2014-05-14 15:35:00,12.0,12.01,12.0,12.01,113200.0,8.9425,8.95,8.9425,8.95,113200.0
2014-05-14 15:40:00,12.01,12.03,12.01,12.03,212000.0,8.95,8.9649,8.95,8.9649,212000.0
2014-05-14 15:45:00,12.03,12.04,12.03,12.03,154000.0,8.9649,8.9724,8.9649,8.9649,154000.0
2014-05-14 15:50:00,12.04,12.04,12.03,12.03,279200.0,8.9724,8.9724,8.9649,8.9649,279200.0
2014-05-14 15:55:00,12.03,12.04,12.03,12.03,305200.0,8.9649,8.9724,8.9649,8.9649,305200.0
2014-05-15 09:30:00,12.01,12.02,11.96,11.96,64000.0,8.95,8.9574,8.9127,8.9127,64000.0
2014-05-15 09:35:00,11.96,11.97,11.94,11.94,58400.0,8.9127,8.9202,8.8978,8.8978,58400.0
2014-05-15 09:40:00,11.94,11.94,11.91,11.92,44400.0,8.8978,8.8978,8.8755,8.8829,44400.0
2014-05-15 09:45:00,11.92,11.93,11.91,11.92,34800.0,8.8829,8.8904,8.8755,8.8829,34800.0
2014-05-15 09:50:00,11.92,11.92,11.89,11.9,90400.0,8.8829,8.8829,8.8606,8.868,90400.0
2014-05-15 09:55:00,11.9,11.97,11.89,11.97,143200.0,8.868,8.9202,8.8606,8.9202,143200.0
2014-05-15 10:00:00,11.97,11.97,11.9,11.9,93600.0,8.9202,8.9202,8.868,8.868,93600.0
2014-05-15 10:05:00,11.91,11.93,11.87,11.88,82000.0,8.8755,8.8904,8.8457,8.8531,82000.0
2014-05-15 10:10:00,11.88,11.93,11.88,11.92,172400.0,8.8531,8.8904,8.8531,8.8829,172400.0
2014-05-15 10:15:00,11.92,11.93,11.9,11.93,60400.0,8.8829,8.8904,8.868,8.8904,60400.0
2014-05-15 10:20:00,11.93,11.96,11.92,11.95,120000.0,8.8904,8.9127,8.8829,8.9053,120000.0
2014-05-15 10:25:00,11.95,11.96,11.93,11.95,84800.0,8.9053,8.9127,8.8904,8.9053,84800.0
2014-05-15 10:30:00,11.95,11.96,11.93,11.93,56000.0,8.9053,8.9127,8.8904,8.8904,56000.0
2014-05-15 10:35:00,11.94,11.94,11.92,11.93,292000.0,8.8978,8.8978,8.8829,8.8904,292000.0
2014-05-15 10:40:00,11.93,11.98,11.93,11.97,56400.0,8.8904,8.9276,8.8904,8.9202,56400.0
2014-05-15 10:45:00,11.97,11.98,11.97,11.98,38000.0,8.9202,8.9276,8.9202,8.9276,38000.0
2014-05-15 10:50:00,11.97,11.99,11.97,11.99,45200.0,8.9202,8.9351,8.9202,8.9351,45200.0
2014-05-15 10:55:00,11.99,11.99,11.96,11.97,151200.0,8.9351,8.9351,8.9127,8.9202,151200.0
2014-05-15 11:00:00,11.97,11.99,11.96,11.98,306400.0,8.9202,8.9351,8.9127,8.9276,306400.0
2014-05-15 11:05:00,11.98,11.98,11.95,11.95,56400.0,8.9276,8.9276,8.9053,8.9053,56400.0
2014-05-15 11:10:00,11.95,11.95,11.93,11.93,26400.0,8.9053,8.9053,8.8904,8.8904,26400.0
2014-05-15 11:15:00,11.93,11.96,11.93,11.95,30000.0,8.8904,8.9127,8.8904,8.9053,30000.0
2014-05-15 11:20:00,11.95,11.96,11.94,11.95,19600.0,8.9053,8.9127,8.8978,8.9053,19600.0
2014-05-15 11:25:00,11.94,11.95,11.93,11.94,21600.0,8.8978,8.9053,8.8904,8.8978,21600.0
2014-05-15 11:30:00,11.94,11.97,11.94,11.96,84000.0,8.8978,8.9202,8.8978,8.9127,84000.0
2014-05-15 11:35:00,11.96,11.99,11.96,11.98,50000.0,8.9127,8.9351,8.9127,8.9276,50000.0
2014-05-15 11:40:00,11.98,11.98,11.95,11.95,30400.0,8.9276,8.9276,8.9053,8.9053,30400.0
2014-05-15 11:45:00,11.95,11.95,11.93,11.93,54800.0,8.9053,8.9053,8.8904,8.8904,54800.0
2014-05-15 11:50:00,11.93,11.93,11.93,11.93,22400.0,8.8904,8.8904,8.8904,8.8904,22400.0
2014-05-15 11:55:00,11.93,11.93,11.91,11.92,28400.0,8.8904,8.8904,8.8755,8.8829,28400.0
2014-05-15 12:00:00,11.92,11.92,11.92,11.92,16000.0,8.8829,8.8829,8.8829,8.8829,16000.0
2014-05-15 12:05:00,11.92,11.93,11.92,11.92,47600.0,8.8829,8.8904,8.8829,8.8829,47600.0
2014-05-15 12:10:00,11.92,11.93,11.91,11.92,40800.0,8.8829,8.8904,8.8755,8.8829,40800.0
2014-05-15 12:15:00,11.92,11.93,11.91,11.92,20000.0,8.8829,8.8904,8.8755,8.8829,20000.0
2014-05-15 12:20:00,11.92,11.92,11.9,11.91,26400.0,8.8829,8.8829,8.868,8.8755,26400.0
2014-05-15 12:25:00,11.91,11.92,11.9,11.91,22000.0,8.8755,8.8829,8.868,8.8755,22000.0
2014-05-15 12:30:00,11.91,11.93,11.9,11.93,12400.0,8.8755,8.8904,8.868,8.8904,12400.0
2014-05-15 12:35:00,11.93,11.93,11.92,11.93,14000.0,8.8904,8.8904,8.8829,8.8904,14000.0
2014-05-15 12:40:00,11.92,11.94,11.92,11.94,18400.0,8.8829,8.8978,8.8829,8.8978,18400.0
2014-05-15 12:45:00,11.94,11.94,11.92,11.92,82000.0,8.8978,8.8978,8.8829,8.8829,82000.0
2014-05-15 12:50:00,11.93,11.95,11.93,11.95,42800.0,8.8904,8.9053,8.8904,8.9053,42800.0
2014-05-15 12:55:00,11.95,11.96,11.95,11.95,30800.0,8.9053,8.9127,8.9053,8.9053,30800.0
2014-05-15 13:00:00,11.95,11.97,11.95,11.96,60800.0,8.9053,8.9202,8.9053,8.9127,60800.0
2014-05-15 13:05:00,11.96,11.97,11.95,11.95,24400.0,8.9127,8.9202,8.9053,8.9053,24400.0
2014-05-15 13:10:00,11.95,11.96,11.95,11.96,26800.0,8.9053,8.9127,8.9053,8.9127,26800.0
2014-05-15 13:15:00,11.96,11.96,11.95,11.95,19200.0,8.9127,8.9127,8.9053,8.9053,19200.0
2014-05-15 13:20:00,11.95,11.96,11.95,11.95,21200.0,8.9053,8.9127,8.9053,8.9053,21200.0
2014-05-15 13:25:00,11.96,11.97,11.95,11.96,78800.0,8.9127,8.9202,8.9053,8.9127,78800.0
2014-05-15 13:30:00,11.96,11.96,11.96,11.96,81600.0,8.9127,8.9127,8.9127,8.9127,81600.0
2014-05-15 13:35:00,11.96,11.97,11.96,11.97,43200.0,8.9127,8.9202,8.9127,8.9202,43200.0
2014-05-15 13:40:00,11.97,11.97,11.96,11.97,68800.0,8.9202,8.9202,8.9127,8.9202,68800.0
2014-05-15 13:45:00,11.97,11.97,11.96,11.96,72000.0,8.9202,8.9202,8.9127,8.9127,72000.0
2014-05-15 13:50:00,11.96,11.97,11.96,11.97,46800.0,8.9127,8.9202,8.9127,8.9202,46800.0
2014-05-15 13:55:00,11.97,12.0,11.97,12.0,71200.0,8.9202,8.9425,8.9202,8.9425,71200.0
2014-05-15 14:00:00,12.01,12.02,12.0,12.02,50800.0,8.95,8.9574,8.9425,8.9574,50800.0
2014-05-15 14:05:00,12.02,12.02,12.02,12.02,28800.0,8.9574,8.9574,8.9574,8.9574,28800.0
2014-05-15 14:10:00,12.02,12.03,12.02,12.03,39600.0,8.9574,8.9649,8.9574,8.9649,39600.0
2014-05-15 14:15:00,12.03,12.03,12.01,12.01,127200.0,8.9649,8.9649,8.95,8.95,127200.0
2014-05-15 14:20:00,12.01,12.01,12.0,12.01,40800.0,8.95,8.95,8.9425,8.95,40800.0
2014-05-15 14:25:00,12.01,12.02,12.01,12.02,48000.0,8.95,8.9574,8.95,8.9574,48000.0
2014-05-15 14:30:00,12.02,12.02,12.01,12.02,36400.0,8.9574,8.9574,8.95,8.9574,36400.0
2014-05-15 14:35:00,12.01,12.03,12.01,12.02,32400.0,8.95,8.9649,8.95,8.9574,32400.0
2014-05-15 14:40:00,12.02,12.04,12.02,12.03,56800.0,8.9574,8.9724,8.9574,8.9649,56800.0
2014-05-15 14:45:00,12.03,12.04,12.03,12.04,46800.0,8.9649,8.9724,8.9649,8.9724,46800.0
2014-05-15 14:50:00,12.04,12.05,12.04,12.04,70400.0,8.9724,8.9798,8.9724,8.9724,70400.0
2014-05-15 14:55:00,12.04,12.05,12.04,12.04,96800.0,8.9724,8.9798,8.9724,8.9724,96800.0
2014-05-15 15:00:00,12.04,12.05,12.04,12.05,60000.0,8.9724,8.9798,8.9724,8.9798,60000.0
2014-05-15 15:05:00,12.05,12.05,12.04,12.04,120000.0,8.9798,8.9798,8.9724,8.9724,120000.0
2014-05-15 15:10:00,12.04,12.05,12.03,12.03,55600.0,8.9724,8.9798,8.9649,8.9649,55600.0
2014-05-15 15:15:00,12.03,12.04,12.03,12.04,98000.0,8.9649,8.9724,8.9649,8.9724,98000.0
2014-05-15 15:20:00,12.04,12.04,12.02,12.02,71600.0,8.9724,8.9724,8.9574,8.9574,71600.0
2014-05-15 15:25:00,12.02,12.03,12.01,12.03,94000.0,8.9574,8.9649,8.95,8.9649,94000.0
2014-05-15 15:30:00,12.03,12.05,12.02,12.05,100400.0,8.9649,8.9798,8.9574,8.9798,100400.0
2014-05-15 15:35:00,12.05,12.08,12.05,12.06,127600.0,8.9798,9.0022,8.9798,8.9873,127600.0
2014-05-15 15:40:00,12.06,12.06,12.04,12.04,102000.0,8.9873,8.9873,8.9724,8.9724,102000.0
2014-05-15 15:45:00,12.04,12.06,12.04,12.04,122000.0,8.9724,8.9873,8.9724,8.9724,122000.0
2014-05-15 15:50:00,12.04,12.05,12.03,12.04,178000.0,8.9724,8.9798,8.9649,8.9724,178000.0
2014-05-15 15:55:00,12.04,12.05,12.03,12.04,303200.0,8.9724,8.9798,8.9649,8.9724,303200.0
2014-05-16 09:30:00,12.05,12.05,11.98,11.99,650800.0,8.9798,8.9798,8.9276,8.9351,650800.0
2014-05-16 09:35:00,11.99,11.99,11.92,11.93,86000.0,8.9351,8.9351,8.8829,8.8904,86000.0
2014-05-16 09:40:00,11.92,11.93,11.89,11.9,94400.0,8.8829,8.8904,8.8606,8.868,94400.0
2014-05-16 09:45:00,11.9,11.92,11.87,11.88,71600.0,8.868,8.8829,8.8457,8.8531,71600.0
2014-05-16 09:50:00,11.87,11.93,11.87,11.9,76800.0,8.8457,8.8904,8.8457,8.868,76800.0
2014-05-16 09:55:00,11.9,11.91,11.87,11.91,100400.0,8.868,8.8755,8.8457,8.8755,100400.0
2014-05-16 10:00:00,11.92,11.94,11.87,11.87,68800.0,8.8829,8.8978,8.8457,8.8457,68800.0
2014-05-16 10:05:00,11.87,11.88,11.84,11.85,75600.0,8.8457,8.8531,8.8233,8.8308,75600.0
2014-05-16 10:10:00,11.85,11.88,11.85,11.87,44800.0,8.8308,8.8531,8.8308,8.8457,44800.0
2014-05-16 10:15:00,11.87,11.9,11.86,11.89,47200.0,8.8457,8.868,8.8382,8.8606,47200.0
2014-05-16 10:20:00,11.89,11.9,11.88,11.9,65600.0,8.8606,8.868,8.8531,8.868,65600.0
2014-05-16 10:25:00,11.9,11.9,11.88,11.88,48800.0,8.868,8.868,8.8531,8.8531,48800.0
2014-05-16 10:30:00,11.88,11.9,11.88,11.89,29200.0,8.8531,8.868,8.8531,8.8606,29200.0
2014-05-16 10:35:00,11.9,11.9,11.89,11.89,27200.0,8.868,8.868,8.8606,8.8606,27200.0
2014-05-16 10:40:00,11.89,11.9,11.89,11.89,43600.0,8.8606,8.868,8.8606,8.8606,43600.0
2014-05-16 10:45:00,11.89,11.9,11.88,11.9,58400.0,8.8606,8.868,8.8531,8.868,58400.0
2014-05-16 10:50:00,11.9,11.92,11.89,11.91,140000.0,8.868,8.8829,8.8606,8.8755,140000.0
2014-05-16 10:55:00,11.91,11.93,11.91,11.92,35200.0,8.8755,8.8904,8.8755,8.8829,35200.0
2014-05-16 11:00:00,11.92,11.92,11.9,11.91,42000.0,8.8829,8.8829,8.868,8.8755,42000.0
2014-05-16 11:05:00,11.91,11.92,11.9,11.92,61200.0,8.8755,8.8829,8.868,8.8829,61200.0
2014-05-16 11:10:00,11.92,11.93,11.91,11.93,19600.0,8.8829,8.8904,8.8755,8.8904,19600.0
2014-05-16 11:15:00,11.93,11.94,11.93,11.94,28000.0,8.8904,8.8978,8.8904,8.8978,28000.0
2014-05-16 11:20:00,11.94,11.94,11.92,11.93,72000.0,8.8978,8.8978,8.8829,8.8904,72000.0
2014-05-16 11:25:00,11.93,11.94,11.93,11.94,37600.0,8.8904,8.8978,8.8904,8.8978,37600.0
2014-05-16 11:30:00,11.94,11.95,11.93,11.95,40800.0,8.8978,8.9053,8.8904,8.9053,40800.0
2014-05-16 11:35:00,11.95,11.96,11.95,11.96,74400.0,8.9053,8.9127,8.9053,8.9127,74400.0
2014-05-16 11:40:00,11.96,11.97,11.96,11.97,93200.0,8.9127,8.9202,8.9127,8.9202,93200.0
2014-05-16 11:45:00,11.97,11.98,11.96,11.97,144000.0,8.9202,8.9276,8.9127,8.9202,144000.0
2014-05-16 11:50:00,11.97,11.99,11.96,11.97,42000.0,8.9202,8.9351,8.9127,8.9202,42000.0
2014-05-16 11:55:00,11.97,11.97,11.96,11.97,16000.0,8.9202,8.9202,8.9127,8.9202,16000.0
2014-05-16 12:00:00,11.97,11.98,11.96,11.98,23200.0,8.9202,8.9276,8.9127,8.9276,23200.0
2014-05-16 12:05:00,11.98,11.98,11.97,11.97,25600.0,8.9276,8.9276,8.9202,8.9202,25600.0
2014-05-16 12:10:00,11.97,11.98,11.96,11.97,35200.0,8.9202,8.9276,8.9127,8.9202,35200.0
2014-05-16 12:15:00,11.97,11.97,11.97,11.97,22400.0,8.9202,8.9202,8.9202,8.9202,22400.0
2014-05-16 12:20:00,11.97,11.97,11.97,11.97,17200.0,8.9202,8.9202,8.9202,8.9202,17200.0
2014-05-16 12:25:00,11.97,11.97,11.96,11.96,32400.0,8.9202,8.9202,8.9127,8.9127,32400.0
2014-05-16 12:30:00,11.97,11.97,11.97,11.97,9200.0,8.9202,8.9202,8.9202,8.9202,9200.0
2014-05-16 12:35:00,11.97,11.97,11.96,11.97,33600.0,8.9202,8.9202,8.9127,8.9202,33600.0
2014-05-16 12:40:00,11.97,11.97,11.96,11.97,41200.0,8.9202,8.9202,8.9127,8.9202,41200.0
2014-05-16 12:45:00,11.97,11.97,11.95,11.96,45600.0,8.9202,8.9202,8.9053,8.9127,45600.0
2014-05-16 12:50:00,11.96,11.96,11.96,11.96,11200.0,8.9127,8.9127,8.9127,8.9127,11200.0
2014-05-16 12:55:00,11.96,11.96,11.96,11.96,10800.0,8.9127,8.9127,8.9127,8.9127,10800.0
2014-05-16 13:00:00,11.96,11.96,11.95,11.95,58800.0,8.9127,8.9127,8.9053,8.9053,58800.0
2014-05-16 13:05:00,11.95,11.96,11.95,11.96,16400.0,8.9053,8.9127,8.9053,8.9127,16400.0
2014-05-16 13:10:00,11.96,11.97,11.96,11.96,13600.0,8.9127,8.9202,8.9127,8.9127,13600.0
2014-05-16 13:15:00,11.97,11.97,11.97,11.97,23600.0,8.9202,8.9202,8.9202,8.9202,23600.0
2014-05-16 13:20:00,11.97,11.98,11.96,11.97,117600.0,8.9202,8.9276,8.9127,8.9202,117600.0
2014-05-16 13:25:00,11.97,11.97,11.97,11.97,9200.0,8.9202,8.9202,8.9202,8.9202,9200.0
2014-05-16 13:30:00,11.97,11.98,11.97,11.97,20800.0,8.9202,8.9276,8.9202,8.9202,20800.0
2014-05-16 13:35:00,11.97,11.97,11.96,11.97,14400.0,8.9202,8.9202,8.9127,8.9202,14400.0
2014-05-16 13:40:00,11.97,11.97,11.95,11.95,25600.0,8.9202,8.9202,8.9053,8.9053,25600.0
2014-05-16 13:45:00,11.95,11.96,11.95,11.96,20400.0,8.9053,8.9127,8.9053,8.9127,20400.0
2014-05-16 13:50:00,11.97,11.97,11.96,11.96,12800.0,8.9202,8.9202,8.9127,8.9127,12800.0
2014-05-16 13:55:00,11.95,11.96,11.95,11.95,24800.0,8.9053,8.9127,8.9053,8.9053,24800.0
2014-05-16 14:00:00,11.95,11.95,11.94,11.94,31600.0,8.9053,8.9053,8.8978,8.8978,31600.0
2014-05-16 14:05:00,11.94,11.95,11.94,11.95,16400.0,8.8978,8.9053,8.8978,8.9053,16400.0
2014-05-16 14:10:00,11.95,11.97,11.94,11.97,62000.0,8.9053,8.9202,8.8978,8.9202,62000.0
2014-05-16 14:15:00,11.97,11.98,11.97,11.97,47200.0,8.9202,8.9276,8.9202,8.9202,47200.0
2014-05-16 14:20:00,11.97,11.98,11.97,11.98,42000.0,8.9202,8.9276,8.9202,8.9276,42000.0
2014-05-16 14:25:00,11.98,11.99,11.98,11.98,20400.0,8.9276,8.9351,8.9276,8.9276,20400.0
2014-05-16 14:30:00,11.99,11.99,11.99,11.99,28800.0,8.9351,8.9351,8.9351,8.9351,28800.0
2014-05-16 14:35:00,11.99,11.99,11.98,11.99,62400.0,8.9351,8.9351,8.9276,8.9351,62400.0
2014-05-16 14:40:00,11.99,12.01,11.99,12.01,43200.0,8.9351,8.95,8.9351,8.95,43200.0
2014-05-16 14:45:00,12.01,12.02,12.01,12.01,88000.0,8.95,8.9574,8.95,8.95,88000.0
2014-05-16 14:50:00,12.01,12.01,12.01,12.01,40000.0,8.95,8.95,8.95,8.95,40000.0
2014-05-16 14:55:00,12.01,12.05,12.01,12.05,55600.0,8.95,8.9798,8.95,8.9798,55600.0
2014-05-16 15:00:00,12.05,12.05,12.04,12.04,74400.0,8.9798,8.9798,8.9724,8.9724,74400.0
2014-05-16 15:05:00,12.05,12.05,12.03,12.04,69200.0,8.9798,8.9798,8.9649,8.9724,69200.0
2014-05-16 15:10:00,12.05,12.07,12.05,12.07,100800.0,8.9798,8.9947,8.9798,8.9947,100800.0
2014-05-16 15:15:00,12.07,12.09,12.06,12.09,155200.0,8.9947,9.0096,8.9873,9.0096,155200.0
2014-05-16 15:20:00,12.08,12.08,12.05,12.05,90800.0,9.0022,9.0022,8.9798,8.9798,90800.0
2014-05-16 15:25:00,12.05,12.06,12.05,12.05,52400.0,8.9798,8.9873,8.9798,8.9798,52400.0
2014-05-16 15:30:00,12.05,12.07,12.05,12.07,95200.0,8.9798,8.9947,8.9798,8.9947,95200.0
2014-05-16 15:35:00,12.07,12.08,12.06,12.07,112000.0,8.9947,9.0022,8.9873,8.9947,112000.0
2014-05-16 15:40:00,12.07,12.07,12.06,12.06,89600.0,8.9947,8.9947,8.9873,8.9873,89600.0
2014-05-16 15:45:00,12.06,12.06,12.06,12.06,76400.0,8.9873,8.9873,8.9873,8.9873,76400.0
2014-05-16 15:50:00,12.06,12.06,12.05,12.06,163200.0,8.9873,8.9873,8.9798,8.9873,163200.0
2014-05-16 15:55:00,12.06,12.06,12.05,12.06,195600.0,8.9873,8.9873,8.9798,8.9873,195600.0
2014-05-19 09:30:00,11.99,12.06,11.98,12.03,60400.0,8.9351,8.9873,8.9276,8.9649,60400.0
2014-05-19 09:35:00,12.03,12.11,12.03,12.1,67600.0,8.9649,9.0245,8.9649,9.0171,67600.0
2014-05-19 09:40:00,12.1,12.13,12.09,12.13,33600.0,9.0171,9.0394,9.0096,9.0394,33600.0
2014-05-19 09:45:00,12.13,12.18,12.13,12.18,106400.0,9.0394,9.0767,9.0394,9.0767,106400.0
2014-05-19 09:50:00,12.18,12.2,12.17,12.2,185200.0,9.0767,9.0916,9.0692,9.0916,185200.0
2014-05-19 09:55:00,12.19,12.2,12.15,12.2,74400.0,9.0841,9.0916,9.0543,9.0916,74400.0
2014-05-19 10:00:00,12.21,12.22,12.17,12.19,85600.0,9.099,9.1065,9.0692,9.0841,85600.0
2014-05-19 10:05:00,12.19,12.22,12.19,12.21,109200.0,9.0841,9.1065,9.0841,9.099,109200.0
2014-05-19 10:10:00,12.21,12.22,12.19,12.19,66800.0,9.099,9.1065,9.0841,9.0841,66800.0
2014-05-19 10:15:00,12.2,12.21,12.19,12.21,102000.0,9.0916,9.099,9.0841,9.099,102000.0
2014-05-19 10:20:00,12.21,12.22,12.19,12.19,179600.0,9.099,9.1065,9.0841,9.0841,179600.0
2014-05-19 10:25:00,12.19,12.19,12.17,12.17,38800.0,9.0841,9.0841,9.0692,9.0692,38800.0
2014-05-19 10:30:00,12.17,12.18,12.15,12.15,52000.0,9.0692,9.0767,9.0543,9.0543,52000.0
2014-05-19 10:35:00,12.15,12.19,12.15,12.18,51600.0,9.0543,9.0841,9.0543,9.0767,51600.0
2014-05-19 10:40:00,12.18,12.19,12.17,12.18,20400.0,9.0767,9.0841,9.0692,9.0767,20400.0
2014-05-19 10:45:00,12.17,12.17,12.15,12.15,45600.0,9.0692,9.0692,9.0543,9.0543,45600.0
2014-05-19 10:50:00,12.15,12.18,12.15,12.16,61200.0,9.0543,9.0767,9.0543,9.0618,61200.0
2014-05-19 10:55:00,12.16,12.17,12.16,12.16,19200.0,9.0618,9.0692,9.0618,9.0618,19200.0
2014-05-19 11:00:00,12.16,12.16,12.15,12.16,18400.0,9.0618,9.0618,9.0543,9.0618,18400.0
2014-05-19 11:05:00,12.16,12.17,12.15,12.16,18000.0,9.0618,9.0692,9.0543,9.0618,18000.0
2014-05-19 11:10:00,12.17,12.2,12.17,12.19,28400.0,9.0692,9.0916,9.0692,9.0841,28400.0
2014-05-19 11:15:00,12.2,12.2,12.19,12.19,22800.0,9.0916,9.0916,9.0841,9.0841,22800.0
2014-05-19 11:20:00,12.19,12.19,12.19,12.19,18400.0,9.0841,9.0841,9.0841,9.0841,18400.0
2014-05-19 11:25:00,12.19,12.19,12.18,12.19,26000.0,9.0841,9.0841,9.0767,9.0841,26000.0
2014-05-19 11:30:00,12.19,12.21,12.18,12.21,103600.0,9.0841,9.099,9.0767,9.099,103600.0
2014-05-19 11:35:00,12.21,12.22,12.21,12.22,84000.0,9.099,9.1065,9.099,9.1065,84000.0
2014-05-19 11:40:00,12.22,12.23,12.22,12.23,37600.0,9.1065,9.1139,9.1065,9.1139,37600.0
2014-05-19 11:45:00,12.22,12.24,12.22,12.24,159600.0,9.1065,9.1214,9.1065,9.1214,159600.0
2014-05-19 11:50:00,12.24,12.24,12.22,12.22,56400.0,9.1214,9.1214,9.1065,9.1065,56400.0
2014-05-19 11:55:00,12.22,12.22,12.21,12.22,8000.0,9.1065,9.1065,9.099,9.1065,8000.0
2014-05-19 12:00:00,12.22,12.22,12.21,12.21,29600.0,9.1065,9.1065,9.099,9.099,29600.0
2014-05-19 12:05:00,12.21,12.24,12.21,12.24,36400.0,9.099,9.1214,9.099,9.1214,36400.0
2014-05-19 12:10:00,12.24,12.24,12.23,12.24,38400.0,9.1214,9.1214,9.1139,9.1214,38400.0
2014-05-19 12:15:00,12.24,12.24,12.24,12.24,42800.0,9.1214,9.1214,9.1214,9.1214,42800.0
2014-05-19 12:20:00,12.24,12.24,12.24,12.24,38400.0,9.1214,9.1214,9.1214,9.1214,38400.0
2014-05-19 12:25:00,12.24,12.24,12.23,12.24,55200.0,9.1214,9.1214,9.1139,9.1214,55200.0
2014-05-19 12:30:00,12.24,12.24,12.21,12.21,47600.0,9.1214,9.1214,9.099,9.099,47600.0
2014-05-19 12:35:00,12.21,12.21,12.19,12.19,14000.0,9.099,9.099,9.0841,9.0841,14000.0
2014-05-19 12:40:00,12.19,12.19,12.18,12.18,40000.0,9.0841,9.0841,9.0767,9.0767,40000.0
2014-05-19 12:45:00,12.19,12.19,12.18,12.19,16800.0,9.0841,9.0841,9.0767,9.0841,16800.0
2014-05-19 12:50:00,12.19,12.2,12.19,12.19,23600.0,9.0841,9.0916,9.0841,9.0841,23600.0
2014-05-19 12:55:00,12.19,12.2,12.19,12.19,61200.0,9.0841,9.0916,9.0841,9.0841,61200.0
2014-05-19 13:00:00,12.19,12.19,12.18,12.18,28400.0,9.0841,9.0841,9.0767,9.0767,28400.0
2014-05-19 13:05:00,12.18,12.18,12.17,12.17,14800.0,9.0767,9.0767,9.0692,9.0692,14800.0
2014-05-19 13:10:00,12.17,12.18,12.17,12.18,23200.0,9.0692,9.0767,9.0692,9.0767,23200.0
2014-05-19 13:15:00,12.18,12.18,12.16,12.16,17600.0,9.0767,9.0767,9.0618,9.0618,17600.0
2014-05-19 13:20:00,12.17,12.19,12.17,12.18,66800.0,9.0692,9.0841,9.0692,9.0767,66800.0
2014-05-19 13:25:00,12.18,12.19,12.18,12.18,65200.0,9.0767,9.0841,9.0767,9.0767,65200.0
2014-05-19 13:30:00,12.18,12.19,12.17,12.17,25600.0,9.0767,9.0841,9.0692,9.0692,25600.0
2014-05-19 13:35:00,12.17,12.18,12.17,12.17,27200.0,9.0692,9.0767,9.0692,9.0692,27200.0
2014-05-19 13:40:00,12.17,12.2,12.17,12.19,50000.0,9.0692,9.0916,9.0692,9.0841,50000.0
2014-05-19 13:45:00,12.19,12.2,12.18,12.18,50000.0,9.0841,9.0916,9.0767,9.0767,50000.0
2014-05-19 13:50:00,12.19,12.19,12.16,12.16,22000.0,9.0841,9.0841,9.0618,9.0618,22000.0
2014-05-19 13:55:00,12.16,12.17,12.16,12.17,25200.0,9.0618,9.0692,9.0618,9.0692,25200.0
2014-05-19 14:00:00,12.17,12.19,12.17,12.19,75200.0,9.0692,9.0841,9.0692,9.0841,75200.0
2014-05-19 14:05:00,12.19,12.19,12.18,12.19,34400.0,9.0841,9.0841,9.0767,9.0841,34400.0
2014-05-19 14:10:00,12.19,12.19,12.19,12.19,46400.0,9.0841,9.0841,9.0841,9.0841,46400.0
2014-05-19 14:15:00,12.19,12.19,12.18,12.18,25200.0,9.0841,9.0841,9.0767,9.0767,25200.0
2014-05-19 14:20:00,12.18,12.19,12.17,12.19,34000.0,9.0767,9.0841,9.0692,9.0841,34000.0
2014-05-19 14:25:00,12.19,12.19,12.18,12.19,26000.0,9.0841,9.0841,9.0767,9.0841,26000.0
2014-05-19 14:30:00,12.19,12.19,12.17,12.17,20800.0,9.0841,9.0841,9.0692,9.0692,20800.0
2014-05-19 14:35:00,12.17,12.18,12.17,12.18,51600.0,9.0692,9.0767,9.0692,9.0767,51600.0
2014-05-19 14:40:00,12.18,12.18,12.18,12.18,40800.0,9.0767,9.0767,9.0767,9.0767,40800.0
2014-05-19 14:45:00,12.18,12.18,12.18,12.18,28800.0,9.0767,9.0767,9.0767,9.0767,28800.0
2014-05-19 14:50:00,12.19,12.2,12.19,12.19,70400.0,9.0841,9.0916,9.0841,9.0841,70400.0
2014-05-19 14:55:00,12.19,12.2,12.19,12.2,89200.0,9.0841,9.0916,9.0841,9.0916,89200.0
2014-05-19 15:00:00,12.2,12.2,12.19,12.19,54800.0,9.0916,9.0916,9.0841,9.0841,54800.0
2014-05-19 15:05:00,12.2,12.2,12.19,12.19,61200.0,9.0916,9.0916,9.0841,9.0841,61200.0
2014-05-19 15:10:00,12.19,12.2,12.18,12.18,44400.0,9.0841,9.0916,9.0767,9.0767,44400.0
2014-05-19 15:15:00,12.18,12.18,12.16,12.16,61200.0,9.0767,9.0767,9.0618,9.0618,61200.0
2014-05-19 15:20:00,12.16,12.17,12.16,12.17,60000.0,9.0618,9.0692,9.0618,9.0692,60000.0
2014-05-19 15:25:00,12.17,12.17,12.16,12.16,37600.0,9.0692,9.0692,9.0618,9.0618,37600.0
2014-05-19 15:30:00,12.17,12.18,12.17,12.18,91600.0,9.0692,9.0767,9.0692,9.0767,91600.0
2014-05-19 15:35:00,12.18,12.18,12.16,12.16,59600.0,9.0767,9.0767,9.0618,9.0618,59600.0
2014-05-19 15:40:00,12.16,12.17,12.16,12.16,69600.0,9.0618,9.0692,9.0618,9.0618,69600.0
2014-05-19 15:45:00,12.16,12.17,12.16,12.17,96800.0,9.0618,9.0692,9.0618,9.0692,96800.0
2014-05-19 15:50:00,12.17,12.18,12.17,12.18,131600.0,9.0692,9.0767,9.0692,9.0767,131600.0
2014-05-19 15:55:00,12.18,12.18,12.17,12.18,419600.0,9.0767,9.0767,9.0692,9.0767,419600.0
2014-05-20 09:30:00,12.11,12.12,12.03,12.05,144800.0,9.0245,9.032,8.9649,8.9798,144800.0
2014-05-20 09:35:00,12.03,12.05,11.99,12.01,76800.0,8.9649,8.9798,8.9351,8.95,76800.0
2014-05-20 09:40:00,12.01,12.01,11.94,11.94,62800.0,8.95,8.95,8.8978,8.8978,62800.0
2014-05-20 09:45:00,11.95,11.98,11.95,11.97,73600.0,8.9053,8.9276,8.9053,8.9202,73600.0
2014-05-20 09:50:00,11.96,11.97,11.93,11.93,95600.0,8.9127,8.9202,8.8904,8.8904,95600.0
2014-05-20 09:55:00,11.94,11.94,11.93,11.93,40800.0,8.8978,8.8978,8.8904,8.8904,40800.0
2014-05-20 10:00:00,11.93,11.96,11.93,11.96,62000.0,8.8904,8.9127,8.8904,8.9127,62000.0
2014-05-20 10:05:00,11.96,11.96,11.94,11.95,42800.0,8.9127,8.9127,8.8978,8.9053,42800.0
2014-05-20 10:10:00,11.95,11.99,11.95,11.98,64400.0,8.9053,8.9351,8.9053,8.9276,64400.0
2014-05-20 10:15:00,11.98,12.01,11.97,11.97,47600.0,8.9276,8.95,8.9202,8.9202,47600.0
2014-05-20 10:20:00,11.96,11.97,11.94,11.94,54800.0,8.9127,8.9202,8.8978,8.8978,54800.0
2014-05-20 10:25:00,11.95,11.96,11.94,11.95,61200.0,8.9053,8.9127,8.8978,8.9053,61200.0
2014-05-20 10:30:00,11.95,11.97,11.95,11.96,83600.0,8.9053,8.9202,8.9053,8.9127,83600.0
2014-05-20 10:35:00,11.96,11.99,11.96,11.99,46800.0,8.9127,8.9351,8.9127,8.9351,46800.0
2014-05-20 10:40:00,11.98,11.99,11.98,11.98,34000.0,8.9276,8.9351,8.9276,8.9276,34000.0
2014-05-20 10:45:00,11.98,11.99,11.98,11.99,32400.0,8.9276,8.9351,8.9276,8.9351,32400.0
2014-05-20 10:50:00,11.99,11.99,11.98,11.99,30800.0,8.9351,8.9351,8.9276,8.9351,30800.0
2014-05-20 10:55:00,11.99,12.02,11.99,12.01,34800.0,8.9351,8.9574,8.9351,8.95,34800.0
2014-05-20 11:00:00,12.01,12.02,12.0,12.02,24400.0,8.95,8.9574,8.9425,8.9574,24400.0
2014-05-20 11:05:00,12.01,12.02,12.01,12.02,20000.0,8.95,8.9574,8.95,8.9574,20000.0
2014-05-20 11:10:00,12.01,12.02,11.99,11.99,44800.0,8.95,8.9574,8.9351,8.9351,44800.0
2014-05-20 11:15:00,12.0,12.01,11.99,12.0,45200.0,8.9425,8.95,8.9351,8.9425,45200.0
2014-05-20 11:20:00,12.0,12.0,11.99,11.99,23600.0,8.9425,8.9425,8.9351,8.9351,23600.0
2014-05-20 11:25:00,11.99,11.99,11.98,11.98,30800.0,8.9351,8.9351,8.9276,8.9276,30800.0
2014-05-20 11:30:00,11.98,11.98,11.97,11.98,25200.0,8.9276,8.9276,8.9202,8.9276,25200.0
2014-05-20 11:35:00,11.98,11.99,11.98,11.99,11600.0,8.9276,8.9351,8.9276,8.9351,11600.0
2014-05-20 11:40:00,11.99,12.01,11.99,12.0,58800.0,8.9351,8.95,8.9351,8.9425,58800.0
2014-05-20 11:45:00,12.0,12.01,12.0,12.01,37200.0,8.9425,8.95,8.9425,8.95,37200.0
2014-05-20 11:50:00,12.01,12.01,11.99,11.99,28800.0,8.95,8.95,8.9351,8.9351,28800.0
2014-05-20 11:55:00,11.99,12.0,11.99,11.99,20800.0,8.9351,8.9425,8.9351,8.9351,20800.0
2014-05-20 12:00:00,11.99,11.99,11.95,11.96,30800.0,8.9351,8.9351,8.9053,8.9127,30800.0
2014-05-20 12:05:00,11.96,11.96,11.95,11.96,49200.0,8.9127,8.9127,8.9053,8.9127,49200.0
2014-05-20 12:10:00,11.96,11.97,11.95,11.96,106400.0,8.9127,8.9202,8.9053,8.9127,106400.0
2014-05-20 12:15:00,11.95,11.97,11.95,11.97,44800.0,8.9053,8.9202,8.9053,8.9202,44800.0
2014-05-20 12:20:00,11.97,11.97,11.97,11.97,17600.0,8.9202,8.9202,8.9202,8.9202,17600.0
2014-05-20 12:25:00,11.97,11.97,11.95,11.95,15600.0,8.9202,8.9202,8.9053,8.9053,15600.0
2014-05-20 12:30:00,11.95,11.97,11.95,11.96,30000.0,8.9053,8.9202,8.9053,8.9127,30000.0
2014-05-20 12:35:00,11.96,11.96,11.95,11.95,27200.0,8.9127,8.9127,8.9053,8.9053,27200.0
2014-05-20 12:40:00,11.95,11.95,11.94,11.95,19600.0,8.9053,8.9053,8.8978,8.9053,19600.0
2014-05-20 12:45:00,11.95,11.95,11.94,11.95,23600.0,8.9053,8.9053,8.8978,8.9053,23600.0
2014-05-20 12:50:00,11.94,11.95,11.94,11.94,14000.0,8.8978,8.9053,8.8978,8.8978,14000.0
2014-05-20 12:55:00,11.94,11.94,11.92,11.92,59600.0,8.8978,8.8978,8.8829,8.8829,59600.0
2014-05-20 13:00:00,11.92,11.92,11.9,11.91,34000.0,8.8829,8.8829,8.868,8.8755,34000.0
2014-05-20 13:05:00,11.91,11.91,11.9,11.9,12400.0,8.8755,8.8755,8.868,8.868,12400.0
2014-05-20 13:10:00,11.9,11.91,11.88,11.88,55600.0,8.868,8.8755,8.8531,8.8531,55600.0
2014-05-20 13:15:00,11.88,11.88,11.87,11.88,44400.0,8.8531,8.8531,8.8457,8.8531,44400.0
2014-05-20 13:20:00,11.88,11.9,11.88,11.9,21200.0,8.8531,8.868,8.8531,8.868,21200.0
2014-05-20 13:25:00,11.9,11.9,11.88,11.89,16000.0,8.868,8.868,8.8531,8.8606,16000.0
2014-05-20 13:30:00,11.89,11.9,11.89,11.9,12800.0,8.8606,8.868,8.8606,8.868,12800.0
2014-05-20 13:35:00,11.9,11.9,11.88,11.88,16000.0,8.868,8.868,8.8531,8.8531,16000.0
2014-05-20 13:40:00,11.88,11.88,11.87,11.88,46400.0,8.8531,8.8531,8.8457,8.8531,46400.0
2014-05-20 13:45:00,11.88,11.88,11.87,11.88,32800.0,8.8531,8.8531,8.8457,8.8531,32800.0
2014-05-20 13:50:00,11.88,11.88,11.88,11.88,20800.0,8.8531,8.8531,8.8531,8.8531,20800.0
2014-05-20 13:55:00,11.88,11.89,11.88,11.88,26400.0,8.8531,8.8606,8.8531,8.8531,26400.0
2014-05-20 14:00:00,11.88,11.9,11.88,11.9,24000.0,8.8531,8.868,8.8531,8.868,24000.0
2014-05-20 14:05:00,11.9,11.9,11.9,11.9,24000.0,8.868,8.868,8.868,8.868,24000.0
2014-05-20 14:10:00,11.9,11.91,11.9,11.91,48800.0,8.868,8.8755,8.868,8.8755,48800.0
2014-05-20 14:15:00,11.91,11.93,11.9,11.93,64400.0,8.8755,8.8904,8.868,8.8904,64400.0
2014-05-20 14:20:00,11.93,11.93,11.92,11.92,11600.0,8.8904,8.8904,8.8829,8.8829,11600.0
2014-05-20 14:25:00,11.92,11.92,11.91,11.91,34400.0,8.8829,8.8829,8.8755,8.8755,34400.0
2014-05-20 14:30:00,11.91,11.92,11.91,11.91,58800.0,8.8755,8.8829,8.8755,8.8755,58800.0
2014-05-20 14:35:00,11.91,11.92,11.9,11.91,48000.0,8.8755,8.8829,8.868,8.8755,48000.0
2014-05-20 14:40:00,11.9,11.92,11.9,11.92,60400.0,8.868,8.8829,8.868,8.8829,60400.0
2014-05-20 14:45:00,11.92,11.93,11.91,11.91,47600.0,8.8829,8.8904,8.8755,8.8755,47600.0
2014-05-20 14:50:00,11.9,11.92,11.9,11.91,54800.0,8.868,8.8829,8.868,8.8755,54800.0
2014-05-20 14:55:00,11.91,11.93,11.91,11.92,24800.0,8.8755,8.8904,8.8755,8.8829,24800.0
2014-05-20 15:00:00,11.92,11.93,11.92,11.93,30400.0,8.8829,8.8904,8.8829,8.8904,30400.0
2014-05-20 15:05:00,11.93,11.94,11.93,11.94,76400.0,8.8904,8.8978,8.8904,8.8978,76400.0
2014-05-20 15:10:00,11.94,11.94,11.94,11.94,74400.0,8.8978,8.8978,8.8978,8.8978,74400.0
2014-05-20 15:15:00,11.94,11.95,11.94,11.95,35600.0,8.8978,8.9053,8.8978,8.9053,35600.0
2014-05-20 15:20:00,11.95,11.95,11.94,11.94,117200.0,8.9053,8.9053,8.8978,8.8978,117200.0
2014-05-20 15:25:00,11.94,11.96,11.94,11.94,88400.0,8.8978,8.9127,8.8978,8.8978,88400.0
2014-05-20 15:30:00,11.95,11.95,11.94,11.95,53600.0,8.9053,8.9053,8.8978,8.9053,53600.0
2014-05-20 15:35:00,11.95,11.99,11.95,11.97,133600.0,8.9053,8.9351,8.9053,8.9202,133600.0
2014-05-20 15:40:00,11.97,11.98,11.97,11.97,78000.0,8.9202,8.9276,8.9202,8.9202,78000.0
2014-05-20 15:45:00,11.97,11.97,11.95,11.95,86400.0,8.9202,8.9202,8.9053,8.9053,86400.0
2014-05-20 15:50:00,11.95,11.96,11.94,11.96,176400.0,8.9053,8.9127,8.8978,8.9127,176400.0
2014-05-20 15:55:00,11.96,11.96,11.95,11.95,271200.0,8.9127,8.9127,8.9053,8.9053,271200.0
2014-05-21 09:30:00,11.96,12.0,11.96,11.97,40000.0,8.9127,8.9425,8.9127,8.9202,40000.0
2014-05-21 09:35:00,11.96,11.98,11.96,11.97,30800.0,8.9127,8.9276,8.9127,8.9202,30800.0
2014-05-21 09:40:00,11.97,11.98,11.95,11.96,20000.0,8.9202,8.9276,8.9053,8.9127,20000.0
2014-05-21 09:45:00,11.97,11.97,11.95,11.97,29600.0,8.9202,8.9202,8.9053,8.9202,29600.0
2014-05-21 09:50:00,11.97,12.0,11.97,11.99,20400.0,8.9202,8.9425,8.9202,8.9351,20400.0
2014-05-21 09:55:00,11.99,11.99,11.98,11.98,41600.0,8.9351,8.9351,8.9276,8.9276,41600.0
2014-05-21 10:00:00,11.98,12.0,11.97,11.99,54800.0,8.9276,8.9425,8.9202,8.9351,54800.0
2014-05-21 10:05:00,12.0,12.02,11.99,12.0,141600.0,8.9425,8.9574,8.9351,8.9425,141600.0
2014-05-21 10:10:00,12.01,12.01,11.99,12.0,153600.0,8.95,8.95,8.9351,8.9425,153600.0
2014-05-21 10:15:00,12.0,12.02,11.99,12.01,41200.0,8.9425,8.9574,8.9351,8.95,41200.0
2014-05-21 10:20:00,12.01,12.02,12.0,12.01,34400.0,8.95,8.9574,8.9425,8.95,34400.0
2014-05-21 10:25:00,12.01,12.02,11.99,12.02,78000.0,8.95,8.9574,8.9351,8.9574,78000.0
2014-05-21 10:30:00,12.02,12.03,12.02,12.02,37200.0,8.9574,8.9649,8.9574,8.9574,37200.0
2014-05-21 10:35:00,12.02,12.03,12.01,12.01,16400.0,8.9574,8.9649,8.95,8.95,16400.0
2014-05-21 10:40:00,12.01,12.02,12.0,12.0,28800.0,8.95,8.9574,8.9425,8.9425,28800.0
2014-05-21 10:45:00,12.0,12.02,12.0,12.01,12000.0,8.9425,8.9574,8.9425,8.95,12000.0
2014-05-21 10:50:00,12.01,12.02,12.0,12.02,42800.0,8.95,8.9574,8.9425,8.9574,42800.0
2014-05-21 10:55:00,12.02,12.03,12.0,12.0,24400.0,8.9574,8.9649,8.9425,8.9425,24400.0
2014-05-21 11:00:00,12.0,12.0,12.0,12.0,26800.0,8.9425,8.9425,8.9425,8.9425,26800.0
2014-05-21 11:05:00,12.0,12.02,12.0,12.01,13200.0,8.9425,8.9574,8.9425,8.95,13200.0
2014-05-21 11:10:00,12.01,12.02,12.0,12.0,68800.0,8.95,8.9574,8.9425,8.9425,68800.0
2014-05-21 11:15:00,12.0,12.01,12.0,12.0,36400.0,8.9425,8.95,8.9425,8.9425,36400.0
2014-05-21 11:20:00,12.0,12.0,11.99,11.99,38800.0,8.9425,8.9425,8.9351,8.9351,38800.0
2014-05-21 11:25:00,11.99,11.99,11.97,11.97,43600.0,8.9351,8.9351,8.9202,8.9202,43600.0
2014-05-21 11:30:00,11.97,11.98,11.97,11.98,22000.0,8.9202,8.9276,8.9202,8.9276,22000.0
2014-05-21 11:35:00,11.97,11.98,11.97,11.98,17200.0,8.9202,8.9276,8.9202,8.9276,17200.0
2014-05-21 11:40:00,11.98,11.98,11.96,11.96,24800.0,8.9276,8.9276,8.9127,8.9127,24800.0
2014-05-21 11:45:00,11.96,11.96,11.95,11.95,72400.0,8.9127,8.9127,8.9053,8.9053,72400.0
2014-05-21 11:50:00,11.95,11.96,11.95,11.96,26000.0,8.9053,8.9127,8.9053,8.9127,26000.0
2014-05-21 11:55:00,11.96,11.97,11.96,11.97,13600.0,8.9127,8.9202,8.9127,8.9202,13600.0
2014-05-21 12:00:00,11.97,11.97,11.96,11.97,17200.0,8.9202,8.9202,8.9127,8.9202,17200.0
2014-05-21 12:05:00,11.97,11.97,11.97,11.97,12400.0,8.9202,8.9202,8.9202,8.9202,12400.0
2014-05-21 12:10:00,11.97,11.97,11.96,11.97,12400.0,8.9202,8.9202,8.9127,8.9202,12400.0
2014-05-21 12:15:00,11.97,11.97,11.97,11.97,28400.0,8.9202,8.9202,8.9202,8.9202,28400.0
2014-05-21 12:20:00,11.97,11.98,11.97,11.97,11600.0,8.9202,8.9276,8.9202,8.9202,11600.0
2014-05-21 12:25:00,11.98,11.99,11.97,11.99,21200.0,8.9276,8.9351,8.9202,8.9351,21200.0
2014-05-21 12:30:00,11.99,11.99,11.99,11.99,20000.0,8.9351,8.9351,8.9351,8.9351,20000.0
2014-05-21 12:35:00,11.99,12.0,11.99,12.0,23600.0,8.9351,8.9425,8.9351,8.9425,23600.0
2014-05-21 12:40:00,12.0,12.01,11.99,12.01,30800.0,8.9425,8.95,8.9351,8.95,30800.0
2014-05-21 12:45:00,12.01,12.01,12.0,12.0,8000.0,8.95,8.95,8.9425,8.9425,8000.0
2014-05-21 12:50:00,12.0,12.02,12.0,12.01,21600.0,8.9425,8.9574,8.9425,8.95,21600.0
2014-05-21 12:55:00,12.02,12.02,12.01,12.02,5200.0,8.9574,8.9574,8.95,8.9574,5200.0
2014-05-21 13:00:00,12.02,12.03,12.02,12.03,18800.0,8.9574,8.9649,8.9574,8.9649,18800.0
2014-05-21 13:05:00,12.03,12.04,12.03,12.03,12400.0,8.9649,8.9724,8.9649,8.9649,12400.0
2014-05-21 13:10:00,12.03,12.03,12.02,12.02,11200.0,8.9649,8.9649,8.9574,8.9574,11200.0
2014-05-21 13:15:00,12.02,12.03,12.02,12.03,12000.0,8.9574,8.9649,8.9574,8.9649,12000.0
2014-05-21 13:20:00,12.02,12.02,12.01,12.01,7200.0,8.9574,8.9574,8.95,8.95,7200.0
2014-05-21 13:25:00,12.01,12.01,12.01,12.01,10400.0,8.95,8.95,8.95,8.95,10400.0
2014-05-21 13:30:00,12.01,12.01,12.01,12.01,24400.0,8.95,8.95,8.95,8.95,24400.0
2014-05-21 13:35:00,12.01,12.01,12.0,12.0,19600.0,8.95,8.95,8.9425,8.9425,19600.0
2014-05-21 13:40:00,12.0,12.01,12.0,12.01,18400.0,8.9425,8.95,8.9425,8.95,18400.0
2014-05-21 13:45:00,12.0,12.0,11.99,12.0,22800.0,8.9425,8.9425,8.9351,8.9425,22800.0
2014-05-21 13:50:00,12.0,12.01,12.0,12.01,29200.0,8.9425,8.95,8.9425,8.95,29200.0
2014-05-21 13:55:00,12.01,12.01,12.0,12.01,14400.0,8.95,8.95,8.9425,8.95,14400.0
2014-05-21 14:00:00,12.01,12.03,12.0,12.03,36800.0,8.95,8.9649,8.9425,8.9649,36800.0
2014-05-21 14:05:00,12.03,12.05,12.01,12.01,64000.0,8.9649,8.9798,8.95,8.95,64000.0
2014-05-21 14:10:00,12.0,12.0,11.98,11.99,28400.0,8.9425,8.9425,8.9276,8.9351,28400.0
2014-05-21 14:15:00,11.99,12.0,11.99,12.0,18000.0,8.9351,8.9425,8.9351,8.9425,18000.0
2014-05-21 14:20:00,12.0,12.01,11.99,12.01,20000.0,8.9425,8.95,8.9351,8.95,20000.0
2014-05-21 14:25:00,12.01,12.02,12.01,12.01,16400.0,8.95,8.9574,8.95,8.95,16400.0
2014-05-21 14:30:00,12.01,12.02,12.0,12.01,19600.0,8.95,8.9574,8.9425,8.95,19600.0
2014-05-21 14:35:00,12.02,12.03,12.02,12.02,26400.0,8.9574,8.9649,8.9574,8.9574,26400.0
2014-05-21 14:40:00,12.02,12.03,12.02,12.02,39600.0,8.9574,8.9649,8.9574,8.9574,39600.0
2014-05-21 14:45:00,12.02,12.03,12.02,12.02,57600.0,8.9574,8.9649,8.9574,8.9574,57600.0
2014-05-21 14:50:00,12.02,12.02,12.02,12.02,17600.0,8.9574,8.9574,8.9574,8.9574,17600.0
2014-05-21 14:55:00,12.02,12.02,12.01,12.01,36000.0,8.9574,8.9574,8.95,8.95,36000.0
2014-05-21 15:00:00,12.01,12.01,12.0,12.0,51200.0,8.95,8.95,8.9425,8.9425,51200.0
2014-05-21 15:05:00,12.01,12.01,12.0,12.01,39200.0,8.95,8.95,8.9425,8.95,39200.0
2014-05-21 15:10:00,12.01,12.03,12.01,12.03,53200.0,8.95,8.9649,8.95,8.9649,53200.0
2014-05-21 15:15:00,12.03,12.04,12.02,12.03,64800.0,8.9649,8.9724,8.9574,8.9649,64800.0
2014-05-21 15:20:00,12.04,12.04,12.02,12.02,38000.0,8.9724,8.9724,8.9574,8.9574,38000.0
2014-05-21 15:25:00,12.02,12.02,12.02,12.02,27600.0,8.9574,8.9574,8.9574,8.9574,27600.0
2014-05-21 15:30:00,12.02,12.03,12.02,12.03,48000.0,8.9574,8.9649,8.9574,8.9649,48000.0
2014-05-21 15:35:00,12.03,12.03,12.02,12.02,44800.0,8.9649,8.9649,8.9574,8.9574,44800.0
2014-05-21 15:40:00,12.02,12.02,12.01,12.02,31600.0,8.9574,8.9574,8.95,8.9574,31600.0
2014-05-21 15:45:00,12.02,12.02,12.01,12.01,53600.0,8.9574,8.9574,8.95,8.95,53600.0
2014-05-21 15:50:00,12.01,12.02,12.01,12.02,127600.0,8.95,8.9574,8.95,8.9574,127600.0
2014-05-21 15:55:00,12.02,12.03,12.01,12.02,203600.0,8.9574,8.9649,8.95,8.9574,203600.0
2014-05-22 09:30:00,12.03,12.18,11.97,11.99,86400.0,8.9649,9.0767,8.9202,8.9351,86400.0
2014-05-22 09:35:00,11.97,12.0,11.97,11.99,18400.0,8.9202,8.9425,8.9202,8.9351,18400.0
2014-05-22 09:40:00,11.98,11.99,11.98,11.99,44400.0,8.9276,8.9351,8.9276,8.9351,44400.0
2014-05-22 09:45:00,11.99,12.05,11.99,12.04,40800.0,8.9351,8.9798,8.9351,8.9724,40800.0
2014-05-22 09:50:00,12.04,12.05,12.02,12.03,57600.0,8.9724,8.9798,8.9574,8.9649,57600.0
2014-05-22 09:55:00,12.03,12.03,12.01,12.01,29200.0,8.9649,8.9649,8.95,8.95,29200.0
2014-05-22 10:00:00,12.01,12.04,12.01,12.02,63600.0,8.95,8.9724,8.95,8.9574,63600.0
2014-05-22 10:05:00,12.02,12.02,12.0,12.01,46400.0,8.9574,8.9574,8.9425,8.95,46400.0
2014-05-22 10:10:00,12.01,12.03,12.01,12.03,43200.0,8.95,8.9649,8.95,8.9649,43200.0
2014-05-22 10:15:00,12.02,12.04,12.01,12.04,135200.0,8.9574,8.9724,8.95,8.9724,135200.0
2014-05-22 10:20:00,12.05,12.05,12.04,12.05,68400.0,8.9798,8.9798,8.9724,8.9798,68400.0
2014-05-22 10:25:00,12.05,12.07,12.05,12.06,61200.0,8.9798,8.9947,8.9798,8.9873,61200.0
2014-05-22 10:30:00,12.06,12.07,12.06,12.06,40000.0,8.9873,8.9947,8.9873,8.9873,40000.0
2014-05-22 10:35:00,12.06,12.09,12.06,12.09,22400.0,8.9873,9.0096,8.9873,9.0096,22400.0
2014-05-22 10:40:00,12.09,12.11,12.09,12.1,46400.0,9.0096,9.0245,9.0096,9.0171,46400.0
2014-05-22 10:45:00,12.1,12.11,12.09,12.11,31600.0,9.0171,9.0245,9.0096,9.0245,31600.0
2014-05-22 10:50:00,12.11,12.11,12.1,12.11,39600.0,9.0245,9.0245,9.0171,9.0245,39600.0
2014-05-22 10:55:00,12.11,12.11,12.1,12.1,33600.0,9.0245,9.0245,9.0171,9.0171,33600.0
2014-05-22 11:00:00,12.1,12.12,12.09,12.09,20800.0,9.0171,9.032,9.0096,9.0096,20800.0
2014-05-22 11:05:00,12.09,12.09,12.08,12.08,46400.0,9.0096,9.0096,9.0022,9.0022,46400.0
2014-05-22 11:10:00,12.08,12.08,12.07,12.07,14400.0,9.0022,9.0022,8.9947,8.9947,14400.0
2014-05-22 11:15:00,12.07,12.08,12.06,12.08,29200.0,8.9947,9.0022,8.9873,9.0022,29200.0
2014-05-22 11:20:00,12.07,12.08,12.07,12.07,72800.0,8.9947,9.0022,8.9947,8.9947,72800.0
2014-05-22 11:25:00,12.07,12.08,12.06,12.07,21200.0,8.9947,9.0022,8.9873,8.9947,21200.0
2014-05-22 11:30:00,12.07,12.08,12.06,12.06,18800.0,8.9947,9.0022,8.9873,8.9873,18800.0
2014-05-22 11:35:00,12.06,12.06,12.04,12.05,11600.0,8.9873,8.9873,8.9724,8.9798,11600.0
2014-05-22 11:40:00,12.05,12.05,12.04,12.04,5200.0,8.9798,8.9798,8.9724,8.9724,5200.0
2014-05-22 11:45:00,12.04,12.04,12.04,12.04,9200.0,8.9724,8.9724,8.9724,8.9724,9200.0
2014-05-22 11:50:00,12.04,12.06,12.04,12.05,20000.0,8.9724,8.9873,8.9724,8.9798,20000.0
2014-05-22 11:55:00,12.05,12.05,12.04,12.04,20000.0,8.9798,8.9798,8.9724,8.9724,20000.0
2014-05-22 12:00:00,12.04,12.05,12.04,12.04,7600.0,8.9724,8.9798,8.9724,8.9724,7600.0
2014-05-22 12:05:00,12.04,12.04,12.03,12.04,13200.0,8.9724,8.9724,8.9649,8.9724,13200.0
2014-05-22 12:10:00,12.04,12.04,12.03,12.03,12800.0,8.9724,8.9724,8.9649,8.9649,12800.0
2014-05-22 12:15:00,12.03,12.03,12.02,12.02,28000.0,8.9649,8.9649,8.9574,8.9574,28000.0
2014-05-22 12:20:00,12.02,12.02,12.02,12.02,19600.0,8.9574,8.9574,8.9574,8.9574,19600.0
2014-05-22 12:25:00,12.02,12.02,12.02,12.02,14800.0,8.9574,8.9574,8.9574,8.9574,14800.0
2014-05-22 12:30:00,12.02,12.02,12.01,12.01,116800.0,8.9574,8.9574,8.95,8.95,116800.0
2014-05-22 12:35:00,12.01,12.01,11.99,12.0,213600.0,8.95,8.95,8.9351,8.9425,213600.0
2014-05-22 12:40:00,12.0,12.0,11.99,12.0,48400.0,8.9425,8.9425,8.9351,8.9425,48400.0
2014-05-22 12:45:00,12.0,12.0,11.99,11.99,21200.0,8.9425,8.9425,8.9351,8.9351,21200.0
2014-05-22 12:50:00,11.99,12.01,11.99,12.0,36000.0,8.9351,8.95,8.9351,8.9425,36000.0
2014-05-22 12:55:00,12.0,12.0,11.98,11.98,12800.0,8.9425,8.9425,8.9276,8.9276,12800.0
2014-05-22 13:00:00,11.99,12.01,11.99,12.01,8800.0,8.9351,8.95,8.9351,8.95,8800.0
2014-05-22 13:05:00,12.01,12.01,12.0,12.0,13200.0,8.95,8.95,8.9425,8.9425,13200.0
2014-05-22 13:10:00,12.0,12.01,12.0,12.01,9600.0,8.9425,8.95,8.9425,8.95,9600.0
2014-05-22 13:15:00,12.0,12.01,12.0,12.01,13200.0,8.9425,8.95,8.9425,8.95,13200.0
2014-05-22 13:20:00,12.01,12.02,12.01,12.02,22400.0,8.95,8.9574,8.95,8.9574,22400.0
2014-05-22 13:25:00,12.02,12.03,12.01,12.03,6000.0,8.9574,8.9649,8.95,8.9649,6000.0
2014-05-22 13:30:00,12.03,12.03,12.02,12.03,25600.0,8.9649,8.9649,8.9574,8.9649,25600.0
2014-05-22 13:35:00,12.03,12.03,12.02,12.03,10000.0,8.9649,8.9649,8.9574,8.9649,10000.0
2014-05-22 13:40:00,12.03,12.03,12.02,12.03,14000.0,8.9649,8.9649,8.9574,8.9649,14000.0
2014-05-22 13:45:00,12.03,12.04,12.02,12.04,15200.0,8.9649,8.9724,8.9574,8.9724,15200.0
2014-05-22 13:50:00,12.04,12.04,12.02,12.04,26800.0,8.9724,8.9724,8.9574,8.9724,26800.0
2014-05-22 13:55:00,12.04,12.04,12.03,12.04,24400.0,8.9724,8.9724,8.9649,8.9724,24400.0
2014-05-22 14:00:00,12.04,12.04,12.04,12.04,4800.0,8.9724,8.9724,8.9724,8.9724,4800.0
2014-05-22 14:05:00,12.04,12.04,12.04,12.04,3600.0,8.9724,8.9724,8.9724,8.9724,3600.0
2014-05-22 14:10:00,12.04,12.05,12.04,12.05,13200.0,8.9724,8.9798,8.9724,8.9798,13200.0
2014-05-22 14:15:00,12.05,12.05,12.04,12.04,23200.0,8.9798,8.9798,8.9724,8.9724,23200.0
2014-05-22 14:20:00,12.04,12.04,12.04,12.04,11600.0,8.9724,8.9724,8.9724,8.9724,11600.0
2014-05-22 14:25:00,12.04,12.05,12.04,12.04,28400.0,8.9724,8.9798,8.9724,8.9724,28400.0
2014-05-22 14:30:00,12.04,12.05,12.04,12.04,11200.0,8.9724,8.9798,8.9724,8.9724,11200.0
2014-05-22 14:35:00,12.04,12.05,12.04,12.04,15200.0,8.9724,8.9798,8.9724,8.9724,15200.0
2014-05-22 14:40:00,12.04,12.04,12.04,12.04,16400.0,8.9724,8.9724,8.9724,8.9724,16400.0
2014-05-22 14:45:00,12.05,12.05,12.03,12.04,30800.0,8.9798,8.9798,8.9649,8.9724,30800.0
2014-05-22 14:50:00,12.04,12.05,12.04,12.04,22800.0,8.9724,8.9798,8.9724,8.9724,22800.0
2014-05-22 14:55:00,12.04,12.05,12.04,12.05,11600.0,8.9724,8.9798,8.9724,8.9798,11600.0
2014-05-22 15:00:00,12.05,12.05,12.04,12.05,35200.0,8.9798,8.9798,8.9724,8.9798,35200.0
2014-05-22 15:05:00,12.05,12.05,12.04,12.04,32800.0,8.9798,8.9798,8.9724,8.9724,32800.0
2014-05-22 15:10:00,12.04,12.05,12.04,12.04,32400.0,8.9724,8.9798,8.9724,8.9724,32400.0
2014-05-22 15:15:00,12.04,12.05,12.04,12.04,22400.0,8.9724,8.9798,8.9724,8.9724,22400.0
2014-05-22 15:20:00,12.04,12.04,12.04,12.04,32800.0,8.9724,8.9724,8.9724,8.9724,32800.0
2014-05-22 15:25:00,12.04,12.04,12.02,12.03,89200.0,8.9724,8.9724,8.9574,8.9649,89200.0
2014-05-22 15:30:00,12.03,12.03,12.02,12.03,50400.0,8.9649,8.9649,8.9574,8.9649,50400.0
2014-05-22 15:35:00,12.03,12.03,12.02,12.03,69200.0,8.9649,8.9649,8.9574,8.9649,69200.0
2014-05-22 15:40:00,12.03,12.03,12.02,12.02,93200.0,8.9649,8.9649,8.9574,8.9574,93200.0
2014-05-22 15:45:00,12.02,12.03,12.01,12.02,154000.0,8.9574,8.9649,8.95,8.9574,154000.0
2014-05-22 15:50:00,12.02,12.03,12.02,12.03,141600.0,8.9574,8.9649,8.9574,8.9649,141600.0
2014-05-22 15:55:00,12.03,12.04,12.02,12.03,406800.0,8.9649,8.9724,8.9574,8.9649,406800.0
2014-05-23 09:30:00,12.08,12.1,12.0,12.06,172000.0,9.0022,9.0171,8.9425,8.9873,172000.0
2014-05-23 09:35:00,12.06,12.09,12.06,12.08,102000.0,8.9873,9.0096,8.9873,9.0022,102000.0
2014-05-23 09:40:00,12.08,12.1,12.06,12.09,44400.0,9.0022,9.0171,8.9873,9.0096,44400.0
2014-05-23 09:45:00,12.09,12.12,12.08,12.09,30000.0,9.0096,9.032,9.0022,9.0096,30000.0
2014-05-23 09:50:00,12.08,12.12,12.08,12.11,21200.0,9.0022,9.032,9.0022,9.0245,21200.0
2014-05-23 09:55:00,12.11,12.12,12.1,12.1,17600.0,9.0245,9.032,9.0171,9.0171,17600.0
2014-05-23 10:00:00,12.1,12.13,12.1,12.12,35600.0,9.0171,9.0394,9.0171,9.032,35600.0
2014-05-23 10:05:00,12.13,12.13,12.1,12.11,45600.0,9.0394,9.0394,9.0171,9.0245,45600.0
2014-05-23 10:10:00,12.11,12.11,12.1,12.1,23600.0,9.0245,9.0245,9.0171,9.0171,23600.0
2014-05-23 10:15:00,12.1,12.1,12.08,12.09,16800.0,9.0171,9.0171,9.0022,9.0096,16800.0
2014-05-23 10:20:00,12.09,12.11,12.08,12.11,30000.0,9.0096,9.0245,9.0022,9.0245,30000.0
2014-05-23 10:25:00,12.11,12.15,12.11,12.15,71600.0,9.0245,9.0543,9.0245,9.0543,71600.0
2014-05-23 10:30:00,12.15,12.16,12.15,12.16,42000.0,9.0543,9.0618,9.0543,9.0618,42000.0
2014-05-23 10:35:00,12.16,12.16,12.14,12.15,29600.0,9.0618,9.0618,9.0469,9.0543,29600.0
2014-05-23 10:40:00,12.15,12.16,12.13,12.13,27200.0,9.0543,9.0618,9.0394,9.0394,27200.0
2014-05-23 10:45:00,12.13,12.13,12.11,12.12,12800.0,9.0394,9.0394,9.0245,9.032,12800.0
2014-05-23 10:50:00,12.12,12.12,12.11,12.11,10000.0,9.032,9.032,9.0245,9.0245,10000.0
2014-05-23 10:55:00,12.11,12.11,12.09,12.1,16800.0,9.0245,9.0245,9.0096,9.0171,16800.0
2014-05-23 11:00:00,12.1,12.1,12.08,12.08,21200.0,9.0171,9.0171,9.0022,9.0022,21200.0
2014-05-23 11:05:00,12.09,12.09,12.07,12.07,11200.0,9.0096,9.0096,8.9947,8.9947,11200.0
2014-05-23 11:10:00,12.08,12.09,12.07,12.07,46800.0,9.0022,9.0096,8.9947,8.9947,46800.0
2014-05-23 11:15:00,12.07,12.07,12.06,12.06,33200.0,8.9947,8.9947,8.9873,8.9873,33200.0
2014-05-23 11:20:00,12.06,12.07,12.06,12.06,13600.0,8.9873,8.9947,8.9873,8.9873,13600.0
2014-05-23 11:25:00,12.06,12.06,12.06,12.06,14000.0,8.9873,8.9873,8.9873,8.9873,14000.0
2014-05-23 11:30:00,12.06,12.06,12.05,12.05,19600.0,8.9873,8.9873,8.9798,8.9798,19600.0
2014-05-23 11:35:00,12.05,12.06,12.04,12.05,82800.0,8.9798,8.9873,8.9724,8.9798,82800.0
2014-05-23 11:40:00,12.06,12.06,12.06,12.06,7600.0,8.9873,8.9873,8.9873,8.9873,7600.0
2014-05-23 11:45:00,12.06,12.06,12.06,12.06,2800.0,8.9873,8.9873,8.9873,8.9873,2800.0
2014-05-23 11:50:00,12.06,12.07,12.06,12.07,74800.0,8.9873,8.9947,8.9873,8.9947,74800.0
2014-05-23 11:55:00,12.06,12.06,12.06,12.06,7200.0,8.9873,8.9873,8.9873,8.9873,7200.0
2014-05-23 12:00:00,12.07,12.08,12.07,12.08,26000.0,8.9947,9.0022,8.9947,9.0022,26000.0
2014-05-23 12:05:00,12.08,12.09,12.08,12.09,3200.0,9.0022,9.0096,9.0022,9.0096,3200.0
2014-05-23 12:10:00,12.1,12.1,12.1,12.1,3200.0,9.0171,9.0171,9.0171,9.0171,3200.0
2014-05-23 12:15:00,12.1,12.11,12.1,12.11,10800.0,9.0171,9.0245,9.0171,9.0245,10800.0
2014-05-23 12:20:00,12.11,12.11,12.1,12.11,9200.0,9.0245,9.0245,9.0171,9.0245,9200.0
2014-05-23 12:25:00,12.11,12.13,12.11,12.13,34000.0,9.0245,9.0394,9.0245,9.0394,34000.0
2014-05-23 12:30:00,12.13,12.14,12.13,12.13,13600.0,9.0394,9.0469,9.0394,9.0394,13600.0
2014-05-23 12:35:00,12.13,12.14,12.13,12.13,8400.0,9.0394,9.0469,9.0394,9.0394,8400.0
2014-05-23 12:40:00,12.13,12.14,12.13,12.14,4400.0,9.0394,9.0469,9.0394,9.0469,4400.0
2014-05-23 12:45:00,12.13,12.14,12.13,12.13,8800.0,9.0394,9.0469,9.0394,9.0394,8800.0
2014-05-23 12:50:00,12.13,12.13,12.12,12.13,219600.0,9.0394,9.0394,9.032,9.0394,219600.0
2014-05-23 12:55:00,12.13,12.13,12.11,12.11,33600.0,9.0394,9.0394,9.0245,9.0245,33600.0
2014-05-23 13:00:00,12.12,12.12,12.1,12.1,16800.0,9.032,9.032,9.0171,9.0171,16800.0
2014-05-23 13:05:00,12.1,12.11,12.09,12.1,27600.0,9.0171,9.0245,9.0096,9.0171,27600.0
2014-05-23 13:10:00,12.1,12.11,12.09,12.09,32400.0,9.0171,9.0245,9.0096,9.0096,32400.0
2014-05-23 13:15:00,12.1,12.1,12.09,12.09,18800.0,9.0171,9.0171,9.0096,9.0096,18800.0
2014-05-23 13:20:00,12.08,12.09,12.08,12.08,10800.0,9.0022,9.0096,9.0022,9.0022,10800.0
2014-05-23 13:25:00,12.08,12.1,12.08,12.1,19200.0,9.0022,9.0171,9.0022,9.0171,19200.0
2014-05-23 13:30:00,12.1,12.11,12.1,12.1,12000.0,9.0171,9.0245,9.0171,9.0171,12000.0
2014-05-23 13:35:00,12.1,12.12,12.1,12.12,62800.0,9.0171,9.032,9.0171,9.032,62800.0
2014-05-23 13:40:00,12.12,12.12,12.12,12.12,16400.0,9.032,9.032,9.032,9.032,16400.0
2014-05-23 13:45:00,12.12,12.13,12.12,12.13,56000.0,9.032,9.0394,9.032,9.0394,56000.0
2014-05-23 13:50:00,12.13,12.13,12.12,12.13,25600.0,9.0394,9.0394,9.032,9.0394,25600.0
2014-05-23 13:55:00,12.13,12.13,12.12,12.12,9600.0,9.0394,9.0394,9.032,9.032,9600.0
2014-05-23 14:00:00,12.13,12.13,12.11,12.13,171200.0,9.0394,9.0394,9.0245,9.0394,171200.0
2014-05-23 14:05:00,12.12,12.13,12.11,12.12,91200.0,9.032,9.0394,9.0245,9.032,91200.0
2014-05-23 14:10:00,12.12,12.12,12.12,12.12,14000.0,9.032,9.032,9.032,9.032,14000.0
2014-05-23 14:15:00,12.11,12.11,12.1,12.1,54400.0,9.0245,9.0245,9.0171,9.0171,54400.0
2014-05-23 14:20:00,12.1,12.11,12.1,12.1,54400.0,9.0171,9.0245,9.0171,9.0171,54400.0
2014-05-23 14:25:00,12.1,12.11,12.1,12.1,51200.0,9.0171,9.0245,9.0171,9.0171,51200.0
2014-05-23 14:30:00,12.11,12.11,12.1,12.1,11600.0,9.0245,9.0245,9.0171,9.0171,11600.0
2014-05-23 14:35:00,12.1,12.1,12.1,12.1,13600.0,9.0171,9.0171,9.0171,9.0171,13600.0
2014-05-23 14:40:00,12.1,12.11,12.1,12.1,88000.0,9.0171,9.0245,9.0171,9.0171,88000.0
2014-05-23 14:45:00,12.1,12.11,12.1,12.1,40000.0,9.0171,9.0245,9.0171,9.0171,40000.0
2014-05-23 14:50:00,12.1,12.11,12.1,12.1,115200.0,9.0171,9.0245,9.0171,9.0171,115200.0
2014-05-23 14:55:00,12.1,12.1,12.09,12.1,15600.0,9.0171,9.0171,9.0096,9.0171,15600.0
2014-05-23 15:00:00,12.1,12.11,12.1,12.11,19200.0,9.0171,9.0245,9.0171,9.0245,19200.0
2014-05-23 15:05:00,12.11,12.12,12.11,12.11,125200.0,9.0245,9.032,9.0245,9.0245,125200.0
2014-05-23 15:10:00,12.11,12.12,12.11,12.12,114800.0,9.0245,9.032,9.0245,9.032,114800.0
2014-05-23 15:15:00,12.12,12.12,12.11,12.11,18000.0,9.032,9.032,9.0245,9.0245,18000.0
2014-05-23 15:20:00,12.11,12.12,12.11,12.11,62800.0,9.0245,9.032,9.0245,9.0245,62800.0
2014-05-23 15:25:00,12.11,12.11,12.11,12.11,26800.0,9.0245,9.0245,9.0245,9.0245,26800.0
2014-05-23 15:30:00,12.11,12.12,12.11,12.11,19200.0,9.0245,9.032,9.0245,9.0245,19200.0
2014-05-23 15:35:00,12.11,12.11,12.11,12.11,15600.0,9.0245,9.0245,9.0245,9.0245,15600.0
2014-05-23 15:40:00,12.11,12.11,12.11,12.11,42400.0,9.0245,9.0245,9.0245,9.0245,42400.0
2014-05-23 15:45:00,12.11,12.11,12.11,12.11,46000.0,9.0245,9.0245,9.0245,9.0245,46000.0
2014-05-23 15:50:00,12.11,12.12,12.11,12.12,28000.0,9.0245,9.032,9.0245,9.032,28000.0
2014-05-23 15:55:00,12.12,12.12,12.11,12.11,177600.0,9.032,9.032,9.0245,9.0245,177600.0
2014-05-27 09:30:00,12.13,12.16,12.1,12.14,58000.0,9.0394,9.0618,9.0171,9.0469,58000.0
2014-05-27 09:35:00,12.14,12.16,12.13,12.13,22800.0,9.0469,9.0618,9.0394,9.0394,22800.0
2014-05-27 09:40:00,12.12,12.13,12.12,12.12,36000.0,9.032,9.0394,9.032,9.032,36000.0
2014-05-27 09:45:00,12.12,12.13,12.11,12.11,16800.0,9.032,9.0394,9.0245,9.0245,16800.0
2014-05-27 09:50:00,12.12,12.12,12.1,12.11,47600.0,9.032,9.032,9.0171,9.0245,47600.0
2014-05-27 09:55:00,12.1,12.12,12.1,12.12,142400.0,9.0171,9.032,9.0171,9.032,142400.0
2014-05-27 10:00:00,12.12,12.13,12.11,12.11,124000.0,9.032,9.0394,9.0245,9.0245,124000.0
2014-05-27 10:05:00,12.11,12.14,12.11,12.13,147200.0,9.0245,9.0469,9.0245,9.0394,147200.0
2014-05-27 10:10:00,12.13,12.15,12.12,12.14,145600.0,9.0394,9.0543,9.032,9.0469,145600.0
2014-05-27 10:15:00,12.14,12.15,12.14,12.15,14800.0,9.0469,9.0543,9.0469,9.0543,14800.0
2014-05-27 10:20:00,12.15,12.15,12.13,12.13,20400.0,9.0543,9.0543,9.0394,9.0394,20400.0
2014-05-27 10:25:00,12.13,12.13,12.13,12.13,11200.0,9.0394,9.0394,9.0394,9.0394,11200.0
2014-05-27 10:30:00,12.14,12.14,12.13,12.14,7600.0,9.0469,9.0469,9.0394,9.0469,7600.0
2014-05-27 10:35:00,12.14,12.15,12.13,12.13,15200.0,9.0469,9.0543,9.0394,9.0394,15200.0
2014-05-27 10:40:00,12.13,12.15,12.13,12.15,16800.0,9.0394,9.0543,9.0394,9.0543,16800.0
2014-05-27 10:45:00,12.15,12.15,12.13,12.13,32400.0,9.0543,9.0543,9.0394,9.0394,32400.0
2014-05-27 10:50:00,12.14,12.14,12.13,12.13,49600.0,9.0469,9.0469,9.0394,9.0394,49600.0
2014-05-27 10:55:00,12.13,12.15,12.13,12.15,77200.0,9.0394,9.0543,9.0394,9.0543,77200.0
2014-05-27 11:00:00,12.15,12.16,12.15,12.15,66000.0,9.0543,9.0618,9.0543,9.0543,66000.0
2014-05-27 11:05:00,12.16,12.16,12.15,12.15,13600.0,9.0618,9.0618,9.0543,9.0543,13600.0
2014-05-27 11:10:00,12.15,12.15,12.15,12.15,13600.0,9.0543,9.0543,9.0543,9.0543,13600.0
2014-05-27 11:15:00,12.15,12.16,12.13,12.14,215200.0,9.0543,9.0618,9.0394,9.0469,215200.0
2014-05-27 11:20:00,12.14,12.15,12.13,12.15,44000.0,9.0469,9.0543,9.0394,9.0543,44000.0
2014-05-27 11:25:00,12.15,12.15,12.14,12.14,24800.0,9.0543,9.0543,9.0469,9.0469,24800.0
2014-05-27 11:30:00,12.14,12.15,12.13,12.14,102000.0,9.0469,9.0543,9.0394,9.0469,102000.0
2014-05-27 11:35:00,12.14,12.15,12.14,12.15,29600.0,9.0469,9.0543,9.0469,9.0543,29600.0
2014-05-27 11:40:00,12.15,12.15,12.13,12.13,26400.0,9.0543,9.0543,9.0394,9.0394,26400.0
2014-05-27 11:45:00,12.14,12.14,12.13,12.14,36400.0,9.0469,9.0469,9.0394,9.0469,36400.0
2014-05-27 11:50:00,12.14,12.14,12.13,12.13,20000.0,9.0469,9.0469,9.0394,9.0394,20000.0
2014-05-27 11:55:00,12.14,12.14,12.13,12.13,3200.0,9.0469,9.0469,9.0394,9.0394,3200.0
2014-05-27 12:00:00,12.13,12.13,12.13,12.13,4800.0,9.0394,9.0394,9.0394,9.0394,4800.0
2014-05-27 12:05:00,12.13,12.14,12.13,12.13,90000.0,9.0394,9.0469,9.0394,9.0394,90000.0
2014-05-27 12:10:00,12.13,12.14,12.13,12.13,123600.0,9.0394,9.0469,9.0394,9.0394,123600.0
2014-05-27 12:15:00,12.13,12.13,12.12,12.12,42400.0,9.0394,9.0394,9.032,9.032,42400.0
2014-05-27 12:20:00,12.11,12.13,12.11,12.13,56800.0,9.0245,9.0394,9.0245,9.0394,56800.0
2014-05-27 12:25:00,12.12,12.13,12.12,12.13,12000.0,9.032,9.0394,9.032,9.0394,12000.0
2014-05-27 12:30:00,12.13,12.13,12.13,12.13,8000.0,9.0394,9.0394,9.0394,9.0394,8000.0
2014-05-27 12:35:00,12.13,12.14,12.13,12.14,9600.0,9.0394,9.0469,9.0394,9.0469,9600.0
2014-05-27 12:40:00,12.14,12.14,12.14,12.14,4800.0,9.0469,9.0469,9.0469,9.0469,4800.0
2014-05-27 12:45:00,12.14,12.15,12.14,12.15,11600.0,9.0469,9.0543,9.0469,9.0543,11600.0
2014-05-27 12:50:00,12.15,12.15,12.14,12.14,6400.0,9.0543,9.0543,9.0469,9.0469,6400.0
2014-05-27 12:55:00,12.14,12.15,12.14,12.15,5600.0,9.0469,9.0543,9.0469,9.0543,5600.0
2014-05-27 13:00:00,12.15,12.15,12.14,12.15,8000.0,9.0543,9.0543,9.0469,9.0543,8000.0
2014-05-27 13:05:00,12.14,12.16,12.14,12.15,23200.0,9.0469,9.0618,9.0469,9.0543,23200.0
2014-05-27 13:10:00,12.15,12.16,12.15,12.15,6000.0,9.0543,9.0618,9.0543,9.0543,6000.0
2014-05-27 13:15:00,12.15,12.15,12.15,12.15,6400.0,9.0543,9.0543,9.0543,9.0543,6400.0
2014-05-27 13:20:00,12.15,12.15,12.14,12.15,18800.0,9.0543,9.0543,9.0469,9.0543,18800.0
2014-05-27 13:25:00,12.15,12.15,12.14,12.14,6400.0,9.0543,9.0543,9.0469,9.0469,6400.0
2014-05-27 13:30:00,12.14,12.14,12.13,12.13,18800.0,9.0469,9.0469,9.0394,9.0394,18800.0
2014-05-27 13:35:00,12.13,12.14,12.13,12.14,12800.0,9.0394,9.0469,9.0394,9.0469,12800.0
2014-05-27 13:40:00,12.13,12.15,12.13,12.14,10400.0,9.0394,9.0543,9.0394,9.0469,10400.0
2014-05-27 13:45:00,12.15,12.15,12.15,12.15,8000.0,9.0543,9.0543,9.0543,9.0543,8000.0
2014-05-27 13:50:00,12.15,12.15,12.14,12.15,13600.0,9.0543,9.0543,9.0469,9.0543,13600.0
2014-05-27 13:55:00,12.15,12.17,12.15,12.16,14000.0,9.0543,9.0692,9.0543,9.0618,14000.0
2014-05-27 14:00:00,12.16,12.16,12.15,12.15,22000.0,9.0618,9.0618,9.0543,9.0543,22000.0
2014-05-27 14:05:00,12.15,12.16,12.15,12.16,14000.0,9.0543,9.0618,9.0543,9.0618,14000.0
2014-05-27 14:10:00,12.16,12.16,12.15,12.16,7600.0,9.0618,9.0618,9.0543,9.0618,7600.0
2014-05-27 14:15:00,12.16,12.16,12.15,12.15,10000.0,9.0618,9.0618,9.0543,9.0543,10000.0
2014-05-27 14:20:00,12.15,12.17,12.15,12.16,23600.0,9.0543,9.0692,9.0543,9.0618,23600.0
2014-05-27 14:25:00,12.17,12.17,12.16,12.16,20400.0,9.0692,9.0692,9.0618,9.0618,20400.0
2014-05-27 14:30:00,12.16,12.16,12.15,12.15,30400.0,9.0618,9.0618,9.0543,9.0543,30400.0
2014-05-27 14:35:00,12.15,12.15,12.15,12.15,4000.0,9.0543,9.0543,9.0543,9.0543,4000.0
2014-05-27 14:40:00,12.15,12.16,12.15,12.16,14000.0,9.0543,9.0618,9.0543,9.0618,14000.0
2014-05-27 14:45:00,12.16,12.17,12.16,12.17,17600.0,9.0618,9.0692,9.0618,9.0692,17600.0
2014-05-27 14:50:00,12.16,12.17,12.16,12.16,32000.0,9.0618,9.0692,9.0618,9.0618,32000.0
2014-05-27 14:55:00,12.16,12.16,12.16,12.16,4800.0,9.0618,9.0618,9.0618,9.0618,4800.0
2014-05-27 15:00:00,12.16,12.17,12.16,12.17,10000.0,9.0618,9.0692,9.0618,9.0692,10000.0
2014-05-27 15:05:00,12.17,12.17,12.16,12.16,23600.0,9.0692,9.0692,9.0618,9.0618,23600.0
2014-05-27 15:10:00,12.16,12.17,12.15,12.17,20400.0,9.0618,9.0692,9.0543,9.0692,20400.0
2014-05-27 15:15:00,12.17,12.17,12.17,12.17,12400.0,9.0692,9.0692,9.0692,9.0692,12400.0
2014-05-27 15:20:00,12.17,12.18,12.17,12.17,31600.0,9.0692,9.0767,9.0692,9.0692,31600.0
2014-05-27 15:25:00,12.17,12.17,12.17,12.17,24400.0,9.0692,9.0692,9.0692,9.0692,24400.0
2014-05-27 15:30:00,12.17,12.17,12.16,12.16,49600.0,9.0692,9.0692,9.0618,9.0618,49600.0
2014-05-27 15:35:00,12.17,12.17,12.16,12.17,46800.0,9.0692,9.0692,9.0618,9.0692,46800.0
2014-05-27 15:40:00,12.17,12.18,12.17,12.18,50800.0,9.0692,9.0767,9.0692,9.0767,50800.0
2014-05-27 15:45:00,12.18,12.18,12.17,12.18,134800.0,9.0767,9.0767,9.0692,9.0767,134800.0
2014-05-27 15:50:00,12.18,12.18,12.18,12.18,114000.0,9.0767,9.0767,9.0767,9.0767,114000.0
2014-05-27 15:55:00,12.18,12.18,12.17,12.18,273600.0,9.0767,9.0767,9.0692,9.0767,273600.0
2014-05-28 09:30:00,12.18,12.2,12.18,12.18,38000.0,9.0767,9.0916,9.0767,9.0767,38000.0
2014-05-28 09:35:00,12.15,12.15,12.13,12.14,41600.0,9.0543,9.0543,9.0394,9.0469,41600.0
2014-05-28 09:40:00,12.14,12.16,12.12,12.15,26400.0,9.0469,9.0618,9.032,9.0543,26400.0
2014-05-28 09:45:00,12.14,12.14,12.12,12.13,21600.0,9.0469,9.0469,9.032,9.0394,21600.0
2014-05-28 09:50:00,12.12,12.13,12.12,12.13,31600.0,9.032,9.0394,9.032,9.0394,31600.0
2014-05-28 09:55:00,12.13,12.13,12.12,12.12,32000.0,9.0394,9.0394,9.032,9.032,32000.0
2014-05-28 10:00:00,12.12,12.13,12.12,12.13,43200.0,9.032,9.0394,9.032,9.0394,43200.0
2014-05-28 10:05:00,12.13,12.14,12.13,12.13,31600.0,9.0394,9.0469,9.0394,9.0394,31600.0
2014-05-28 10:10:00,12.13,12.14,12.12,12.13,56800.0,9.0394,9.0469,9.032,9.0394,56800.0
2014-05-28 10:15:00,12.13,12.14,12.12,12.13,134400.0,9.0394,9.0469,9.032,9.0394,134400.0
2014-05-28 10:20:00,12.13,12.15,12.13,12.15,158000.0,9.0394,9.0543,9.0394,9.0543,158000.0
2014-05-28 10:25:00,12.14,12.15,12.13,12.15,146800.0,9.0469,9.0543,9.0394,9.0543,146800.0
2014-05-28 10:30:00,12.15,12.15,12.14,12.15,42000.0,9.0543,9.0543,9.0469,9.0543,42000.0
2014-05-28 10:35:00,12.15,12.16,12.15,12.15,7600.0,9.0543,9.0618,9.0543,9.0543,7600.0
2014-05-28 10:40:00,12.15,12.16,12.15,12.15,104000.0,9.0543,9.0618,9.0543,9.0543,104000.0
2014-05-28 10:45:00,12.15,12.18,12.15,12.17,35600.0,9.0543,9.0767,9.0543,9.0692,35600.0
2014-05-28 10:50:00,12.17,12.18,12.17,12.18,15600.0,9.0692,9.0767,9.0692,9.0767,15600.0
2014-05-28 10:55:00,12.18,12.2,12.18,12.2,82400.0,9.0767,9.0916,9.0767,9.0916,82400.0
2014-05-28 11:00:00,12.2,12.2,12.19,12.2,15200.0,9.0916,9.0916,9.0841,9.0916,15200.0
2014-05-28 11:05:00,12.2,12.22,12.2,12.2,35200.0,9.0916,9.1065,9.0916,9.0916,35200.0
2014-05-28 11:10:00,12.2,12.21,12.2,12.21,23200.0,9.0916,9.099,9.0916,9.099,23200.0
2014-05-28 11:15:00,12.21,12.21,12.2,12.2,28800.0,9.099,9.099,9.0916,9.0916,28800.0
2014-05-28 11:20:00,12.2,12.2,12.19,12.19,48400.0,9.0916,9.0916,9.0841,9.0841,48400.0
2014-05-28 11:25:00,12.19,12.2,12.19,12.19,69200.0,9.0841,9.0916,9.0841,9.0841,69200.0
2014-05-28 11:30:00,12.19,12.19,12.19,12.19,26400.0,9.0841,9.0841,9.0841,9.0841,26400.0
2014-05-28 11:35:00,12.19,12.19,12.18,12.18,27600.0,9.0841,9.0841,9.0767,9.0767,27600.0
2014-05-28 11:40:00,12.18,12.18,12.17,12.17,15600.0,9.0767,9.0767,9.0692,9.0692,15600.0
2014-05-28 11:45:00,12.18,12.18,12.18,12.18,5200.0,9.0767,9.0767,9.0767,9.0767,5200.0
2014-05-28 11:50:00,12.18,12.18,12.18,12.18,8800.0,9.0767,9.0767,9.0767,9.0767,8800.0
2014-05-28 11:55:00,12.18,12.19,12.18,12.19,12400.0,9.0767,9.0841,9.0767,9.0841,12400.0
2014-05-28 12:00:00,12.19,12.19,12.18,12.19,29600.0,9.0841,9.0841,9.0767,9.0841,29600.0
2014-05-28 12:05:00,12.19,12.19,12.19,12.19,10400.0,9.0841,9.0841,9.0841,9.0841,10400.0
2014-05-28 12:10:00,12.19,12.2,12.19,12.2,6400.0,9.0841,9.0916,9.0841,9.0916,6400.0
2014-05-28 12:15:00,12.2,12.2,12.18,12.19,8000.0,9.0916,9.0916,9.0767,9.0841,8000.0
2014-05-28 12:20:00,12.19,12.19,12.18,12.18,16800.0,9.0841,9.0841,9.0767,9.0767,16800.0
2014-05-28 12:25:00,12.18,12.18,12.18,12.18,4400.0,9.0767,9.0767,9.0767,9.0767,4400.0
2014-05-28 12:30:00,12.18,12.19,12.18,12.18,4000.0,9.0767,9.0841,9.0767,9.0767,4000.0
2014-05-28 12:35:00,12.18,12.18,12.18,12.18,5200.0,9.0767,9.0767,9.0767,9.0767,5200.0
2014-05-28 12:40:00,12.19,12.19,12.18,12.18,5200.0,9.0841,9.0841,9.0767,9.0767,5200.0
2014-05-28 12:45:00,12.18,12.18,12.18,12.18,21600.0,9.0767,9.0767,9.0767,9.0767,21600.0
2014-05-28 12:50:00,12.18,12.18,12.16,12.16,41600.0,9.0767,9.0767,9.0618,9.0618,41600.0
2014-05-28 12:55:00,12.15,12.16,12.15,12.15,5200.0,9.0543,9.0618,9.0543,9.0543,5200.0
2014-05-28 13:00:00,12.15,12.16,12.15,12.16,10400.0,9.0543,9.0618,9.0543,9.0618,10400.0
2014-05-28 13:05:00,12.16,12.16,12.15,12.15,4800.0,9.0618,9.0618,9.0543,9.0543,4800.0
2014-05-28 13:10:00,12.16,12.17,12.16,12.17,6400.0,9.0618,9.0692,9.0618,9.0692,6400.0
2014-05-28 13:15:00,12.16,12.17,12.16,12.17,4400.0,9.0618,9.0692,9.0618,9.0692,4400.0
2014-05-28 13:20:00,12.17,12.17,12.15,12.15,16400.0,9.0692,9.0692,9.0543,9.0543,16400.0
2014-05-28 13:25:00,12.15,12.15,12.15,12.15,10400.0,9.0543,9.0543,9.0543,9.0543,10400.0
2014-05-28 13:30:00,12.15,12.15,12.15,12.15,6800.0,9.0543,9.0543,9.0543,9.0543,6800.0
2014-05-28 13:35:00,12.15,12.15,12.15,12.15,4000.0,9.0543,9.0543,9.0543,9.0543,4000.0
2014-05-28 13:40:00,12.15,12.15,12.13,12.14,11600.0,9.0543,9.0543,9.0394,9.0469,11600.0
2014-05-28 13:45:00,12.14,12.14,12.13,12.13,13200.0,9.0469,9.0469,9.0394,9.0394,13200.0
2014-05-28 13:50:00,12.14,12.15,12.14,12.15,34800.0,9.0469,9.0543,9.0469,9.0543,34800.0
2014-05-28 13:55:00,12.15,12.15,12.15,12.15,8000.0,9.0543,9.0543,9.0543,9.0543,8000.0
2014-05-28 14:00:00,12.15,12.15,12.14,12.15,85200.0,9.0543,9.0543,9.0469,9.0543,85200.0
2014-05-28 14:05:00,12.15,12.15,12.14,12.14,8000.0,9.0543,9.0543,9.0469,9.0469,8000.0
2014-05-28 14:10:00,12.14,12.14,12.14,12.14,8800.0,9.0469,9.0469,9.0469,9.0469,8800.0
2014-05-28 14:15:00,12.15,12.15,12.14,12.14,10800.0,9.0543,9.0543,9.0469,9.0469,10800.0
2014-05-28 14:20:00,12.14,12.15,12.14,12.14,13600.0,9.0469,9.0543,9.0469,9.0469,13600.0
2014-05-28 14:25:00,12.15,12.15,12.14,12.14,26800.0,9.0543,9.0543,9.0469,9.0469,26800.0
2014-05-28 14:30:00,12.14,12.14,12.14,12.14,14400.0,9.0469,9.0469,9.0469,9.0469,14400.0
2014-05-28 14:35:00,12.14,12.15,12.14,12.15,7600.0,9.0469,9.0543,9.0469,9.0543,7600.0
2014-05-28 14:40:00,12.15,12.15,12.15,12.15,24000.0,9.0543,9.0543,9.0543,9.0543,24000.0
2014-05-28 14:45:00,12.15,12.16,12.15,12.16,28800.0,9.0543,9.0618,9.0543,9.0618,28800.0
2014-05-28 14:50:00,12.16,12.17,12.16,12.17,14400.0,9.0618,9.0692,9.0618,9.0692,14400.0
2014-05-28 14:55:00,12.17,12.18,12.17,12.18,21200.0,9.0692,9.0767,9.0692,9.0767,21200.0
2014-05-28 15:00:00,12.18,12.18,12.18,12.18,39200.0,9.0767,9.0767,9.0767,9.0767,39200.0
2014-05-28 15:05:00,12.17,12.17,12.16,12.16,37600.0,9.0692,9.0692,9.0618,9.0618,37600.0
2014-05-28 15:10:00,12.16,12.16,12.15,12.16,24000.0,9.0618,9.0618,9.0543,9.0618,24000.0
2014-05-28 15:15:00,12.15,12.16,12.15,12.16,15200.0,9.0543,9.0618,9.0543,9.0618,15200.0
2014-05-28 15:20:00,12.16,12.16,12.15,12.16,20400.0,9.0618,9.0618,9.0543,9.0618,20400.0
2014-05-28 15:25:00,12.16,12.16,12.15,12.15,92400.0,9.0618,9.0618,9.0543,9.0543,92400.0
2014-05-28 15:30:00,12.15,12.15,12.15,12.15,37200.0,9.0543,9.0543,9.0543,9.0543,37200.0
2014-05-28 15:35:00,12.15,12.15,12.15,12.15,25600.0,9.0543,9.0543,9.0543,9.0543,25600.0
2014-05-28 15:40:00,12.15,12.15,12.14,12.14,31600.0,9.0543,9.0543,9.0469,9.0469,31600.0
2014-05-28 15:45:00,12.14,12.14,12.13,12.13,66000.0,9.0469,9.0469,9.0394,9.0394,66000.0
2014-05-28 15:50:00,12.13,12.13,12.13,12.13,107200.0,9.0394,9.0394,9.0394,9.0394,107200.0
2014-05-28 15:55:00,12.13,12.13,12.12,12.13,325200.0,9.0394,9.0394,9.032,9.0394,325200.0
2014-05-29 09:30:00,12.13,12.14,12.08,12.11,57600.0,9.0394,9.0469,9.0022,9.0245,57600.0
2014-05-29 09:35:00,12.11,12.15,12.11,12.15,6800.0,9.0245,9.0543,9.0245,9.0543,6800.0
2014-05-29 09:40:00,12.14,12.17,12.13,12.17,19200.0,9.0469,9.0692,9.0394,9.0692,19200.0
2014-05-29 09:45:00,12.16,12.16,12.15,12.15,30000.0,9.0618,9.0618,9.0543,9.0543,30000.0
2014-05-29 09:50:00,12.14,12.15,12.13,12.14,12800.0,9.0469,9.0543,9.0394,9.0469,12800.0
2014-05-29 09:55:00,12.14,12.14,12.13,12.13,19600.0,9.0469,9.0469,9.0394,9.0394,19600.0
2014-05-29 10:00:00,12.13,12.13,12.12,12.12,47200.0,9.0394,9.0394,9.032,9.032,47200.0
2014-05-29 10:05:00,12.12,12.12,12.1,12.1,25200.0,9.032,9.032,9.0171,9.0171,25200.0
2014-05-29 10:10:00,12.11,12.12,12.09,12.1,141600.0,9.0245,9.032,9.0096,9.0171,141600.0
2014-05-29 10:15:00,12.1,12.11,12.09,12.11,40400.0,9.0171,9.0245,9.0096,9.0245,40400.0
2014-05-29 10:20:00,12.1,12.11,12.1,12.11,23600.0,9.0171,9.0245,9.0171,9.0245,23600.0
2014-05-29 10:25:00,12.11,12.12,12.11,12.11,4400.0,9.0245,9.032,9.0245,9.0245,4400.0
2014-05-29 10:30:00,12.11,12.13,12.11,12.13,38400.0,9.0245,9.0394,9.0245,9.0394,38400.0
2014-05-29 10:35:00,12.13,12.13,12.12,12.13,120000.0,9.0394,9.0394,9.032,9.0394,120000.0
2014-05-29 10:40:00,12.13,12.13,12.13,12.13,80400.0,9.0394,9.0394,9.0394,9.0394,80400.0
2014-05-29 10:45:00,12.13,12.15,12.13,12.14,37200.0,9.0394,9.0543,9.0394,9.0469,37200.0
2014-05-29 10:50:00,12.14,12.15,12.13,12.14,28000.0,9.0469,9.0543,9.0394,9.0469,28000.0
2014-05-29 10:55:00,12.14,12.14,12.14,12.14,9200.0,9.0469,9.0469,9.0469,9.0469,9200.0
2014-05-29 11:00:00,12.13,12.14,12.13,12.13,16800.0,9.0394,9.0469,9.0394,9.0394,16800.0
2014-05-29 11:05:00,12.13,12.13,12.13,12.13,19200.0,9.0394,9.0394,9.0394,9.0394,19200.0
2014-05-29 11:10:00,12.13,12.14,12.13,12.13,18000.0,9.0394,9.0469,9.0394,9.0394,18000.0
2014-05-29 11:15:00,12.14,12.14,12.13,12.13,16400.0,9.0469,9.0469,9.0394,9.0394,16400.0
2014-05-29 11:20:00,12.14,12.14,12.13,12.13,10400.0,9.0469,9.0469,9.0394,9.0394,10400.0
2014-05-29 11:25:00,12.13,12.14,12.13,12.14,17200.0,9.0394,9.0469,9.0394,9.0469,17200.0
2014-05-29 11:30:00,12.14,12.14,12.13,12.13,47600.0,9.0469,9.0469,9.0394,9.0394,47600.0
2014-05-29 11:35:00,12.13,12.13,12.13,12.13,21200.0,9.0394,9.0394,9.0394,9.0394,21200.0
2014-05-29 11:40:00,12.13,12.13,12.13,12.13,12000.0,9.0394,9.0394,9.0394,9.0394,12000.0
2014-05-29 11:45:00,12.13,12.13,12.12,12.13,60000.0,9.0394,9.0394,9.032,9.0394,60000.0
2014-05-29 11:50:00,12.13,12.13,12.12,12.12,34000.0,9.0394,9.0394,9.032,9.032,34000.0
2014-05-29 11:55:00,12.12,12.12,12.12,12.12,34000.0,9.032,9.032,9.032,9.032,34000.0
2014-05-29 12:00:00,12.12,12.12,12.11,12.12,24800.0,9.032,9.032,9.0245,9.032,24800.0
2014-05-29 12:05:00,12.12,12.12,12.12,12.12,19600.0,9.032,9.032,9.032,9.032,19600.0
2014-05-29 12:10:00,12.12,12.13,12.12,12.13,52400.0,9.032,9.0394,9.032,9.0394,52400.0
2014-05-29 12:15:00,12.13,12.15,12.13,12.15,16000.0,9.0394,9.0543,9.0394,9.0543,16000.0
2014-05-29 12:20:00,12.15,12.17,12.15,12.16,11600.0,9.0543,9.0692,9.0543,9.0618,11600.0
2014-05-29 12:25:00,12.16,12.16,12.16,12.16,14400.0,9.0618,9.0618,9.0618,9.0618,14400.0
2014-05-29 12:30:00,12.16,12.17,12.16,12.16,18400.0,9.0618,9.0692,9.0618,9.0618,18400.0
2014-05-29 12:35:00,12.16,12.17,12.16,12.17,14400.0,9.0618,9.0692,9.0618,9.0692,14400.0
2014-05-29 12:40:00,12.17,12.17,12.17,12.17,8800.0,9.0692,9.0692,9.0692,9.0692,8800.0
2014-05-29 12:45:00,12.17,12.17,12.16,12.17,13200.0,9.0692,9.0692,9.0618,9.0692,13200.0
2014-05-29 12:50:00,12.16,12.17,12.16,12.16,21200.0,9.0618,9.0692,9.0618,9.0618,21200.0
2014-05-29 12:55:00,12.16,12.16,12.15,12.15,26800.0,9.0618,9.0618,9.0543,9.0543,26800.0
2014-05-29 13:00:00,12.15,12.15,12.15,12.15,3600.0,9.0543,9.0543,9.0543,9.0543,3600.0
2014-05-29 13:05:00,12.15,12.16,12.15,12.16,23600.0,9.0543,9.0618,9.0543,9.0618,23600.0
2014-05-29 13:10:00,12.16,12.16,12.16,12.16,6800.0,9.0618,9.0618,9.0618,9.0618,6800.0
2014-05-29 13:15:00,12.16,12.16,12.16,12.16,1600.0,9.0618,9.0618,9.0618,9.0618,1600.0
2014-05-29 13:20:00,12.16,12.16,12.16,12.16,12400.0,9.0618,9.0618,9.0618,9.0618,12400.0
2014-05-29 13:25:00,12.16,12.16,12.15,12.16,5600.0,9.0618,9.0618,9.0543,9.0618,5600.0
2014-05-29 13:30:00,12.16,12.16,12.15,12.15,4400.0,9.0618,9.0618,9.0543,9.0543,4400.0
2014-05-29 13:35:00,12.15,12.15,12.14,12.14,46000.0,9.0543,9.0543,9.0469,9.0469,46000.0
2014-05-29 13:40:00,12.14,12.15,12.14,12.15,9600.0,9.0469,9.0543,9.0469,9.0543,9600.0
2014-05-29 13:45:00,12.15,12.15,12.15,12.15,16000.0,9.0543,9.0543,9.0543,9.0543,16000.0
2014-05-29 13:50:00,12.15,12.15,12.14,12.14,91200.0,9.0543,9.0543,9.0469,9.0469,91200.0
2014-05-29 13:55:00,12.14,12.15,12.14,12.15,29600.0,9.0469,9.0543,9.0469,9.0543,29600.0
2014-05-29 14:00:00,12.15,12.17,12.15,12.17,17600.0,9.0543,9.0692,9.0543,9.0692,17600.0
2014-05-29 14:05:00,12.17,12.17,12.16,12.17,10400.0,9.0692,9.0692,9.0618,9.0692,10400.0
2014-05-29 14:10:00,12.17,12.18,12.17,12.18,15200.0,9.0692,9.0767,9.0692,9.0767,15200.0
2014-05-29 14:15:00,12.18,12.18,12.18,12.18,29600.0,9.0767,9.0767,9.0767,9.0767,29600.0
2014-05-29 14:20:00,12.18,12.18,12.16,12.16,64800.0,9.0767,9.0767,9.0618,9.0618,64800.0
2014-05-29 14:25:00,12.16,12.17,12.15,12.17,50000.0,9.0618,9.0692,9.0543,9.0692,50000.0
2014-05-29 14:30:00,12.17,12.18,12.17,12.18,14000.0,9.0692,9.0767,9.0692,9.0767,14000.0
2014-05-29 14:35:00,12.18,12.2,12.18,12.2,29200.0,9.0767,9.0916,9.0767,9.0916,29200.0
2014-05-29 14:40:00,12.2,12.2,12.19,12.2,46800.0,9.0916,9.0916,9.0841,9.0916,46800.0
2014-05-29 14:45:00,12.2,12.2,12.18,12.19,59200.0,9.0916,9.0916,9.0767,9.0841,59200.0
2014-05-29 14:50:00,12.19,12.2,12.18,12.18,61600.0,9.0841,9.0916,9.0767,9.0767,61600.0
2014-05-29 14:55:00,12.18,12.2,12.18,12.2,23600.0,9.0767,9.0916,9.0767,9.0916,23600.0
2014-05-29 15:00:00,12.21,12.22,12.2,12.22,61600.0,9.099,9.1065,9.0916,9.1065,61600.0
2014-05-29 15:05:00,12.22,12.22,12.21,12.21,20400.0,9.1065,9.1065,9.099,9.099,20400.0
2014-05-29 15:10:00,12.21,12.21,12.2,12.2,24800.0,9.099,9.099,9.0916,9.0916,24800.0
2014-05-29 15:15:00,12.2,12.2,12.18,12.18,96000.0,9.0916,9.0916,9.0767,9.0767,96000.0
2014-05-29 15:20:00,12.18,12.18,12.18,12.18,38400.0,9.0767,9.0767,9.0767,9.0767,38400.0
2014-05-29 15:25:00,12.18,12.18,12.18,12.18,48800.0,9.0767,9.0767,9.0767,9.0767,48800.0
2014-05-29 15:30:00,12.18,12.19,12.18,12.19,100000.0,9.0767,9.0841,9.0767,9.0841,100000.0
2014-05-29 15:35:00,12.19,12.2,12.19,12.19,52800.0,9.0841,9.0916,9.0841,9.0841,52800.0
2014-05-29 15:40:00,12.2,12.2,12.19,12.2,101200.0,9.0916,9.0916,9.0841,9.0916,101200.0
2014-05-29 15:45:00,12.2,12.21,12.19,12.21,107600.0,9.0916,9.099,9.0841,9.099,107600.0
2014-05-29 15:50:00,12.21,12.22,12.21,12.22,160000.0,9.099,9.1065,9.099,9.1065,160000.0
2014-05-29 15:55:00,12.22,12.22,12.21,12.21,261600.0,9.1065,9.1065,9.099,9.099,261600.0
2014-05-30 09:30:00,12.23,12.23,12.17,12.21,123600.0,9.1139,9.1139,9.0692,9.099,123600.0
2014-05-30 09:35:00,12.21,12.25,12.21,12.22,70400.0,9.099,9.1288,9.099,9.1065,70400.0
2014-05-30 09:40:00,12.24,12.26,12.21,12.21,145200.0,9.1214,9.1363,9.099,9.099,145200.0
2014-05-30 09:45:00,12.22,12.22,12.19,12.2,23200.0,9.1065,9.1065,9.0841,9.0916,23200.0
2014-05-30 09:50:00,12.2,12.23,12.19,12.23,22800.0,9.0916,9.1139,9.0841,9.1139,22800.0
2014-05-30 09:55:00,12.23,12.23,12.21,12.21,26400.0,9.1139,9.1139,9.099,9.099,26400.0
2014-05-30 10:00:00,12.21,12.23,12.21,12.23,98400.0,9.099,9.1139,9.099,9.1139,98400.0
2014-05-30 10:05:00,12.23,12.24,12.23,12.24,26000.0,9.1139,9.1214,9.1139,9.1214,26000.0
2014-05-30 10:10:00,12.24,12.24,12.23,12.23,62000.0,9.1214,9.1214,9.1139,9.1139,62000.0
2014-05-30 10:15:00,12.24,12.24,12.22,12.23,46800.0,9.1214,9.1214,9.1065,9.1139,46800.0
2014-05-30 10:20:00,12.23,12.23,12.22,12.22,33200.0,9.1139,9.1139,9.1065,9.1065,33200.0
2014-05-30 10:25:00,12.22,12.22,12.22,12.22,109200.0,9.1065,9.1065,9.1065,9.1065,109200.0
2014-05-30 10:30:00,12.22,12.24,12.21,12.22,55200.0,9.1065,9.1214,9.099,9.1065,55200.0
2014-05-30 10:35:00,12.22,12.22,12.21,12.21,22000.0,9.1065,9.1065,9.099,9.099,22000.0
2014-05-30 10:40:00,12.21,12.22,12.21,12.22,15200.0,9.099,9.1065,9.099,9.1065,15200.0
2014-05-30 10:45:00,12.22,12.23,12.21,12.22,69200.0,9.1065,9.1139,9.099,9.1065,69200.0
2014-05-30 10:50:00,12.22,12.23,12.22,12.22,12000.0,9.1065,9.1139,9.1065,9.1065,12000.0
2014-05-30 10:55:00,12.24,12.24,12.23,12.23,10800.0,9.1214,9.1214,9.1139,9.1139,10800.0
2014-05-30 11:00:00,12.23,12.24,12.23,12.24,11600.0,9.1139,9.1214,9.1139,9.1214,11600.0
2014-05-30 11:05:00,12.24,12.24,12.24,12.24,20400.0,9.1214,9.1214,9.1214,9.1214,20400.0
2014-05-30 11:10:00,12.24,12.24,12.23,12.24,18000.0,9.1214,9.1214,9.1139,9.1214,18000.0
2014-05-30 11:15:00,12.24,12.24,12.24,12.24,16400.0,9.1214,9.1214,9.1214,9.1214,16400.0
2014-05-30 11:20:00,12.24,12.24,12.24,12.24,14800.0,9.1214,9.1214,9.1214,9.1214,14800.0
2014-05-30 11:25:00,12.24,12.24,12.24,12.24,10800.0,9.1214,9.1214,9.1214,9.1214,10800.0
2014-05-30 11:30:00,12.24,12.24,12.24,12.24,17200.0,9.1214,9.1214,9.1214,9.1214,17200.0
2014-05-30 11:35:00,12.24,12.25,12.24,12.25,30400.0,9.1214,9.1288,9.1214,9.1288,30400.0
2014-05-30 11:40:00,12.25,12.25,12.25,12.25,15600.0,9.1288,9.1288,9.1288,9.1288,15600.0
2014-05-30 11:45:00,12.25,12.25,12.25,12.25,17200.0,9.1288,9.1288,9.1288,9.1288,17200.0
2014-05-30 11:50:00,12.25,12.25,12.23,12.24,21600.0,9.1288,9.1288,9.1139,9.1214,21600.0
2014-05-30 11:55:00,12.24,12.24,12.23,12.24,14000.0,9.1214,9.1214,9.1139,9.1214,14000.0
2014-05-30 12:00:00,12.24,12.25,12.24,12.25,21600.0,9.1214,9.1288,9.1214,9.1288,21600.0
2014-05-30 12:05:00,12.25,12.25,12.24,12.24,9600.0,9.1288,9.1288,9.1214,9.1214,9600.0
2014-05-30 12:10:00,12.24,12.24,12.24,12.24,11200.0,9.1214,9.1214,9.1214,9.1214,11200.0
2014-05-30 12:15:00,12.24,12.25,12.24,12.25,17600.0,9.1214,9.1288,9.1214,9.1288,17600.0
2014-05-30 12:20:00,12.25,12.26,12.25,12.26,11600.0,9.1288,9.1363,9.1288,9.1363,11600.0
2014-05-30 12:25:00,12.25,12.25,12.24,12.25,16800.0,9.1288,9.1288,9.1214,9.1288,16800.0
2014-05-30 12:30:00,12.25,12.25,12.23,12.23,17600.0,9.1288,9.1288,9.1139,9.1139,17600.0
2014-05-30 12:35:00,12.23,12.23,12.21,12.21,18400.0,9.1139,9.1139,9.099,9.099,18400.0
2014-05-30 12:40:00,12.21,12.22,12.21,12.22,16400.0,9.099,9.1065,9.099,9.1065,16400.0
2014-05-30 12:45:00,12.22,12.23,12.22,12.22,13200.0,9.1065,9.1139,9.1065,9.1065,13200.0
2014-05-30 12:50:00,12.22,12.23,12.22,12.22,21600.0,9.1065,9.1139,9.1065,9.1065,21600.0
2014-05-30 12:55:00,12.22,12.22,12.22,12.22,14400.0,9.1065,9.1065,9.1065,9.1065,14400.0
2014-05-30 13:00:00,12.22,12.23,12.22,12.23,15200.0,9.1065,9.1139,9.1065,9.1139,15200.0
2014-05-30 13:05:00,12.23,12.23,12.23,12.23,23200.0,9.1139,9.1139,9.1139,9.1139,23200.0
2014-05-30 13:10:00,12.23,12.24,12.23,12.23,14000.0,9.1139,9.1214,9.1139,9.1139,14000.0
2014-05-30 13:15:00,12.23,12.23,12.22,12.22,27200.0,9.1139,9.1139,9.1065,9.1065,27200.0
2014-05-30 13:20:00,12.22,12.22,12.21,12.21,22800.0,9.1065,9.1065,9.099,9.099,22800.0
2014-05-30 13:25:00,12.21,12.22,12.21,12.21,18400.0,9.099,9.1065,9.099,9.099,18400.0
2014-05-30 13:30:00,12.21,12.21,12.2,12.21,11200.0,9.099,9.099,9.0916,9.099,11200.0
2014-05-30 13:35:00,12.21,12.22,12.21,12.22,46400.0,9.099,9.1065,9.099,9.1065,46400.0
2014-05-30 13:40:00,12.22,12.22,12.21,12.21,7600.0,9.1065,9.1065,9.099,9.099,7600.0
2014-05-30 13:45:00,12.21,12.22,12.21,12.22,58800.0,9.099,9.1065,9.099,9.1065,58800.0
2014-05-30 13:50:00,12.21,12.22,12.21,12.21,15600.0,9.099,9.1065,9.099,9.099,15600.0
2014-05-30 13:55:00,12.21,12.22,12.21,12.22,20000.0,9.099,9.1065,9.099,9.1065,20000.0
2014-05-30 14:00:00,12.22,12.22,12.21,12.22,17200.0,9.1065,9.1065,9.099,9.1065,17200.0
2014-05-30 14:05:00,12.21,12.22,12.21,12.22,56000.0,9.099,9.1065,9.099,9.1065,56000.0
2014-05-30 14:10:00,12.22,12.22,12.22,12.22,34800.0,9.1065,9.1065,9.1065,9.1065,34800.0
2014-05-30 14:15:00,12.22,12.22,12.22,12.22,16000.0,9.1065,9.1065,9.1065,9.1065,16000.0
2014-05-30 14:20:00,12.22,12.22,12.22,12.22,29200.0,9.1065,9.1065,9.1065,9.1065,29200.0
2014-05-30 14:25:00,12.22,12.22,12.22,12.22,37600.0,9.1065,9.1065,9.1065,9.1065,37600.0
2014-05-30 14:30:00,12.22,12.22,12.21,12.22,24800.0,9.1065,9.1065,9.099,9.1065,24800.0
2014-05-30 14:35:00,12.22,12.22,12.21,12.22,43600.0,9.1065,9.1065,9.099,9.1065,43600.0
2014-05-30 14:40:00,12.22,12.22,12.22,12.22,54400.0,9.1065,9.1065,9.1065,9.1065,54400.0
2014-05-30 14:45:00,12.22,12.22,12.22,12.22,6400.0,9.1065,9.1065,9.1065,9.1065,6400.0
2014-05-30 14:50:00,12.22,12.22,12.22,12.22,12400.0,9.1065,9.1065,9.1065,9.1065,12400.0
2014-05-30 14:55:00,12.22,12.22,12.21,12.21,50400.0,9.1065,9.1065,9.099,9.099,50400.0
2014-05-30 15:00:00,12.21,12.21,12.2,12.21,22000.0,9.099,9.099,9.0916,9.099,22000.0
2014-05-30 15:05:00,12.21,12.21,12.2,12.2,18800.0,9.099,9.099,9.0916,9.0916,18800.0
2014-05-30 15:10:00,12.2,12.21,12.2,12.2,35200.0,9.0916,9.099,9.0916,9.0916,35200.0
2014-05-30 15:15:00,12.2,12.2,12.18,12.18,76000.0,9.0916,9.0916,9.0767,9.0767,76000.0
2014-05-30 15:20:00,12.18,12.18,12.18,12.18,36400.0,9.0767,9.0767,9.0767,9.0767,36400.0
2014-05-30 15:25:00,12.18,12.18,12.18,12.18,42800.0,9.0767,9.0767,9.0767,9.0767,42800.0
2014-05-30 15:30:00,12.18,12.19,12.18,12.19,24000.0,9.0767,9.0841,9.0767,9.0841,24000.0
2014-05-30 15:35:00,12.19,12.21,12.19,12.2,88400.0,9.0841,9.099,9.0841,9.0916,88400.0
2014-05-30 15:40:00,12.2,12.21,12.2,12.2,71600.0,9.0916,9.099,9.0916,9.0916,71600.0
2014-05-30 15:45:00,12.2,12.21,12.19,12.2,43600.0,9.0916,9.099,9.0841,9.0916,43600.0
2014-05-30 15:50:00,12.2,12.21,12.2,12.2,196400.0,9.0916,9.099,9.0916,9.0916,196400.0
2014-05-30 15:55:00,12.2,12.2,12.19,12.19,608400.0,9.0916,9.0916,9.0841,9.0841,608400.0
2014-06-02 09:30:00,12.21,12.28,12.19,12.28,141600.0,9.099,9.1512,9.0841,9.1512,141600.0
2014-06-02 09:35:00,12.28,12.36,12.27,12.28,176800.0,9.1512,9.2108,9.1438,9.1512,176800.0
2014-06-02 09:40:00,12.29,12.33,12.29,12.3,349200.0,9.1587,9.1885,9.1587,9.1661,349200.0
2014-06-02 09:45:00,12.3,12.32,12.3,12.32,110000.0,9.1661,9.181,9.1661,9.181,110000.0
2014-06-02 09:50:00,12.32,12.33,12.29,12.3,196800.0,9.181,9.1885,9.1587,9.1661,196800.0
2014-06-02 09:55:00,12.31,12.33,12.31,12.32,64000.0,9.1736,9.1885,9.1736,9.181,64000.0
2014-06-02 10:00:00,12.32,12.32,12.28,12.28,152000.0,9.181,9.181,9.1512,9.1512,152000.0
2014-06-02 10:05:00,12.28,12.3,12.27,12.28,83600.0,9.1512,9.1661,9.1438,9.1512,83600.0
2014-06-02 10:10:00,12.28,12.32,12.28,12.32,54400.0,9.1512,9.181,9.1512,9.181,54400.0
2014-06-02 10:15:00,12.32,12.34,12.31,12.33,71200.0,9.181,9.1959,9.1736,9.1885,71200.0
2014-06-02 10:20:00,12.33,12.33,12.3,12.31,131600.0,9.1885,9.1885,9.1661,9.1736,131600.0
2014-06-02 10:25:00,12.31,12.31,12.3,12.31,40800.0,9.1736,9.1736,9.1661,9.1736,40800.0
2014-06-02 10:30:00,12.31,12.32,12.31,12.31,42800.0,9.1736,9.181,9.1736,9.1736,42800.0
2014-06-02 10:35:00,12.32,12.33,12.32,12.33,24400.0,9.181,9.1885,9.181,9.1885,24400.0
2014-06-02 10:40:00,12.33,12.35,12.32,12.35,86800.0,9.1885,9.2034,9.181,9.2034,86800.0
2014-06-02 10:45:00,12.35,12.35,12.34,12.34,95600.0,9.2034,9.2034,9.1959,9.1959,95600.0
2014-06-02 10:50:00,12.33,12.33,12.3,12.3,72400.0,9.1885,9.1885,9.1661,9.1661,72400.0
2014-06-02 10:55:00,12.3,12.3,12.28,12.29,74400.0,9.1661,9.1661,9.1512,9.1587,74400.0
2014-06-02 11:00:00,12.29,12.29,12.28,12.28,57200.0,9.1587,9.1587,9.1512,9.1512,57200.0
2014-06-02 11:05:00,12.28,12.31,12.28,12.31,28800.0,9.1512,9.1736,9.1512,9.1736,28800.0
2014-06-02 11:10:00,12.31,12.32,12.29,12.31,45200.0,9.1736,9.181,9.1587,9.1736,45200.0
2014-06-02 11:15:00,12.31,12.33,12.31,12.31,145600.0,9.1736,9.1885,9.1736,9.1736,145600.0
2014-06-02 11:20:00,12.31,12.31,12.29,12.29,32400.0,9.1736,9.1736,9.1587,9.1587,32400.0
2014-06-02 11:25:00,12.29,12.3,12.29,12.3,92800.0,9.1587,9.1661,9.1587,9.1661,92800.0
2014-06-02 11:30:00,12.3,12.3,12.28,12.29,139200.0,9.1661,9.1661,9.1512,9.1587,139200.0
2014-06-02 11:35:00,12.29,12.29,12.27,12.27,37200.0,9.1587,9.1587,9.1438,9.1438,37200.0
2014-06-02 11:40:00,12.27,12.28,12.26,12.26,51600.0,9.1438,9.1512,9.1363,9.1363,51600.0
2014-06-02 11:45:00,12.26,12.29,12.26,12.29,34800.0,9.1363,9.1587,9.1363,9.1587,34800.0
2014-06-02 11:50:00,12.29,12.31,12.29,12.31,58000.0,9.1587,9.1736,9.1587,9.1736,58000.0
2014-06-02 11:55:00,12.31,12.31,12.3,12.3,24000.0,9.1736,9.1736,9.1661,9.1661,24000.0
2014-06-02 12:00:00,12.31,12.31,12.29,12.29,279200.0,9.1736,9.1736,9.1587,9.1587,279200.0
2014-06-02 12:05:00,12.29,12.29,12.28,12.29,20000.0,9.1587,9.1587,9.1512,9.1587,20000.0
2014-06-02 12:10:00,12.29,12.29,12.29,12.29,27600.0,9.1587,9.1587,9.1587,9.1587,27600.0
2014-06-02 12:15:00,12.3,12.3,12.28,12.28,36400.0,9.1661,9.1661,9.1512,9.1512,36400.0
2014-06-02 12:20:00,12.28,12.28,12.26,12.26,33200.0,9.1512,9.1512,9.1363,9.1363,33200.0
2014-06-02 12:25:00,12.26,12.27,12.24,12.25,37600.0,9.1363,9.1438,9.1214,9.1288,37600.0
2014-06-02 12:30:00,12.25,12.25,12.24,12.24,38000.0,9.1288,9.1288,9.1214,9.1214,38000.0
2014-06-02 12:35:00,12.24,12.24,12.24,12.24,24000.0,9.1214,9.1214,9.1214,9.1214,24000.0
2014-06-02 12:40:00,12.24,12.28,12.24,12.28,29200.0,9.1214,9.1512,9.1214,9.1512,29200.0
2014-06-02 12:45:00,12.29,12.29,12.28,12.29,25600.0,9.1587,9.1587,9.1512,9.1587,25600.0
2014-06-02 12:50:00,12.29,12.3,12.29,12.3,23600.0,9.1587,9.1661,9.1587,9.1661,23600.0
2014-06-02 12:55:00,12.3,12.3,12.27,12.27,248400.0,9.1661,9.1661,9.1438,9.1438,248400.0
2014-06-02 13:00:00,12.27,12.29,12.27,12.28,94400.0,9.1438,9.1587,9.1438,9.1512,94400.0
2014-06-02 13:05:00,12.28,12.29,12.28,12.29,18800.0,9.1512,9.1587,9.1512,9.1587,18800.0
2014-06-02 13:10:00,12.29,12.29,12.27,12.27,30800.0,9.1587,9.1587,9.1438,9.1438,30800.0
2014-06-02 13:15:00,12.27,12.29,12.27,12.28,17600.0,9.1438,9.1587,9.1438,9.1512,17600.0
2014-06-02 13:20:00,12.28,12.3,12.28,12.3,17600.0,9.1512,9.1661,9.1512,9.1661,17600.0
2014-06-02 13:25:00,12.29,12.31,12.29,12.3,22400.0,9.1587,9.1736,9.1587,9.1661,22400.0
2014-06-02 13:30:00,12.3,12.3,12.29,12.29,31200.0,9.1661,9.1661,9.1587,9.1587,31200.0
2014-06-02 13:35:00,12.29,12.29,12.29,12.29,11200.0,9.1587,9.1587,9.1587,9.1587,11200.0
2014-06-02 13:40:00,12.29,12.29,12.27,12.27,16400.0,9.1587,9.1587,9.1438,9.1438,16400.0
2014-06-02 13:45:00,12.26,12.27,12.25,12.25,180000.0,9.1363,9.1438,9.1288,9.1288,180000.0
2014-06-02 13:50:00,12.25,12.28,12.25,12.27,17200.0,9.1288,9.1512,9.1288,9.1438,17200.0
2014-06-02 13:55:00,12.28,12.28,12.27,12.27,50400.0,9.1512,9.1512,9.1438,9.1438,50400.0
2014-06-02 14:00:00,12.27,12.27,12.27,12.27,12400.0,9.1438,9.1438,9.1438,9.1438,12400.0
2014-06-02 14:05:00,12.27,12.27,12.27,12.27,3200.0,9.1438,9.1438,9.1438,9.1438,3200.0
2014-06-02 14:10:00,12.27,12.27,12.25,12.25,32800.0,9.1438,9.1438,9.1288,9.1288,32800.0
2014-06-02 14:15:00,12.25,12.25,12.25,12.25,23200.0,9.1288,9.1288,9.1288,9.1288,23200.0
2014-06-02 14:20:00,12.25,12.27,12.25,12.27,17200.0,9.1288,9.1438,9.1288,9.1438,17200.0
2014-06-02 14:25:00,12.27,12.27,12.26,12.26,17200.0,9.1438,9.1438,9.1363,9.1363,17200.0
2014-06-02 14:30:00,12.27,12.27,12.26,12.26,126400.0,9.1438,9.1438,9.1363,9.1363,126400.0
2014-06-02 14:35:00,12.26,12.26,12.25,12.26,68400.0,9.1363,9.1363,9.1288,9.1363,68400.0
2014-06-02 14:40:00,12.26,12.26,12.25,12.25,26400.0,9.1363,9.1363,9.1288,9.1288,26400.0
2014-06-02 14:45:00,12.26,12.26,12.26,12.26,4800.0,9.1363,9.1363,9.1363,9.1363,4800.0
2014-06-02 14:50:00,12.26,12.27,12.25,12.25,153600.0,9.1363,9.1438,9.1288,9.1288,153600.0
2014-06-02 14:55:00,12.25,12.25,12.25,12.25,23200.0,9.1288,9.1288,9.1288,9.1288,23200.0
2014-06-02 15:00:00,12.25,12.25,12.24,12.24,30000.0,9.1288,9.1288,9.1214,9.1214,30000.0
2014-06-02 15:05:00,12.24,12.25,12.24,12.24,33600.0,9.1214,9.1288,9.1214,9.1214,33600.0
2014-06-02 15:10:00,12.25,12.25,12.24,12.24,44400.0,9.1288,9.1288,9.1214,9.1214,44400.0
2014-06-02 15:15:00,12.24,12.25,12.24,12.25,130800.0,9.1214,9.1288,9.1214,9.1288,130800.0
2014-06-02 15:20:00,12.25,12.26,12.25,12.26,59200.0,9.1288,9.1363,9.1288,9.1363,59200.0
2014-06-02 15:25:00,12.26,12.26,12.25,12.26,36000.0,9.1363,9.1363,9.1288,9.1363,36000.0
2014-06-02 15:30:00,12.26,12.27,12.25,12.26,40000.0,9.1363,9.1438,9.1288,9.1363,40000.0
2014-06-02 15:35:00,12.26,12.27,12.26,12.27,66000.0,9.1363,9.1438,9.1363,9.1438,66000.0
2014-06-02 15:40:00,12.27,12.27,12.26,12.26,63200.0,9.1438,9.1438,9.1363,9.1363,63200.0
2014-06-02 15:45:00,12.27,12.27,12.26,12.26,74800.0,9.1438,9.1438,9.1363,9.1363,74800.0
2014-06-02 15:50:00,12.27,12.27,12.26,12.27,185200.0,9.1438,9.1438,9.1363,9.1438,185200.0
2014-06-02 15:55:00,12.27,12.28,12.27,12.27,294000.0,9.1438,9.1512,9.1438,9.1438,294000.0
2014-06-03 09:30:00,12.24,12.25,12.22,12.24,60000.0,9.1214,9.1288,9.1065,9.1214,60000.0
2014-06-03 09:35:00,12.24,12.24,12.22,12.24,38000.0,9.1214,9.1214,9.1065,9.1214,38000.0
2014-06-03 09:40:00,12.25,12.25,12.21,12.21,33600.0,9.1288,9.1288,9.099,9.099,33600.0
2014-06-03 09:45:00,12.21,12.22,12.21,12.21,47600.0,9.099,9.1065,9.099,9.099,47600.0
2014-06-03 09:50:00,12.21,12.21,12.19,12.2,146800.0,9.099,9.099,9.0841,9.0916,146800.0
2014-06-03 09:55:00,12.2,12.21,12.19,12.2,31200.0,9.0916,9.099,9.0841,9.0916,31200.0
2014-06-03 10:00:00,12.2,12.22,12.2,12.21,62400.0,9.0916,9.1065,9.0916,9.099,62400.0
2014-06-03 10:05:00,12.21,12.23,12.21,12.22,57200.0,9.099,9.1139,9.099,9.1065,57200.0
2014-06-03 10:10:00,12.22,12.24,12.21,12.23,127200.0,9.1065,9.1214,9.099,9.1139,127200.0
2014-06-03 10:15:00,12.23,12.24,12.22,12.24,41600.0,9.1139,9.1214,9.1065,9.1214,41600.0
2014-06-03 10:20:00,12.23,12.24,12.22,12.24,42000.0,9.1139,9.1214,9.1065,9.1214,42000.0
2014-06-03 10:25:00,12.25,12.26,12.24,12.24,24400.0,9.1288,9.1363,9.1214,9.1214,24400.0
2014-06-03 10:30:00,12.24,12.27,12.24,12.26,70000.0,9.1214,9.1438,9.1214,9.1363,70000.0
2014-06-03 10:35:00,12.26,12.27,12.26,12.27,80800.0,9.1363,9.1438,9.1363,9.1438,80800.0
2014-06-03 10:40:00,12.28,12.28,12.26,12.26,44800.0,9.1512,9.1512,9.1363,9.1363,44800.0
2014-06-03 10:45:00,12.25,12.26,12.24,12.24,215200.0,9.1288,9.1363,9.1214,9.1214,215200.0
2014-06-03 10:50:00,12.24,12.24,12.22,12.22,62400.0,9.1214,9.1214,9.1065,9.1065,62400.0
2014-06-03 10:55:00,12.22,12.23,12.22,12.23,46400.0,9.1065,9.1139,9.1065,9.1139,46400.0
2014-06-03 11:00:00,12.23,12.23,12.21,12.22,134400.0,9.1139,9.1139,9.099,9.1065,134400.0
2014-06-03 11:05:00,12.21,12.24,12.21,12.24,35200.0,9.099,9.1214,9.099,9.1214,35200.0
2014-06-03 11:10:00,12.24,12.26,12.23,12.26,76000.0,9.1214,9.1363,9.1139,9.1363,76000.0
2014-06-03 11:15:00,12.26,12.27,12.25,12.27,77200.0,9.1363,9.1438,9.1288,9.1438,77200.0
2014-06-03 11:20:00,12.27,12.28,12.26,12.28,50400.0,9.1438,9.1512,9.1363,9.1512,50400.0
2014-06-03 11:25:00,12.27,12.28,12.27,12.27,14800.0,9.1438,9.1512,9.1438,9.1438,14800.0
2014-06-03 11:30:00,12.27,12.28,12.27,12.28,20400.0,9.1438,9.1512,9.1438,9.1512,20400.0
2014-06-03 11:35:00,12.28,12.28,12.27,12.27,20400.0,9.1512,9.1512,9.1438,9.1438,20400.0
2014-06-03 11:40:00,12.27,12.27,12.25,12.26,97200.0,9.1438,9.1438,9.1288,9.1363,97200.0
2014-06-03 11:45:00,12.27,12.27,12.25,12.26,51600.0,9.1438,9.1438,9.1288,9.1363,51600.0
2014-06-03 11:50:00,12.26,12.27,12.24,12.24,37200.0,9.1363,9.1438,9.1214,9.1214,37200.0
2014-06-03 11:55:00,12.24,12.25,12.24,12.25,41600.0,9.1214,9.1288,9.1214,9.1288,41600.0
2014-06-03 12:00:00,12.25,12.26,12.24,12.24,116000.0,9.1288,9.1363,9.1214,9.1214,116000.0
2014-06-03 12:05:00,12.24,12.25,12.24,12.24,24800.0,9.1214,9.1288,9.1214,9.1214,24800.0
2014-06-03 12:10:00,12.24,12.26,12.24,12.26,48800.0,9.1214,9.1363,9.1214,9.1363,48800.0
2014-06-03 12:15:00,12.26,12.26,12.25,12.26,59600.0,9.1363,9.1363,9.1288,9.1363,59600.0
2014-06-03 12:20:00,12.26,12.26,12.26,12.26,14000.0,9.1363,9.1363,9.1363,9.1363,14000.0
2014-06-03 12:25:00,12.26,12.26,12.26,12.26,22800.0,9.1363,9.1363,9.1363,9.1363,22800.0
2014-06-03 12:30:00,12.26,12.27,12.26,12.26,112400.0,9.1363,9.1438,9.1363,9.1363,112400.0
2014-06-03 12:35:00,12.26,12.27,12.26,12.27,11600.0,9.1363,9.1438,9.1363,9.1438,11600.0
2014-06-03 12:40:00,12.27,12.27,12.26,12.27,22800.0,9.1438,9.1438,9.1363,9.1438,22800.0
2014-06-03 12:45:00,12.27,12.29,12.27,12.29,89600.0,9.1438,9.1587,9.1438,9.1587,89600.0
2014-06-03 12:50:00,12.29,12.31,12.29,12.31,36800.0,9.1587,9.1736,9.1587,9.1736,36800.0
2014-06-03 12:55:00,12.31,12.31,12.3,12.31,6800.0,9.1736,9.1736,9.1661,9.1736,6800.0
2014-06-03 13:00:00,12.31,12.31,12.31,12.31,56800.0,9.1736,9.1736,9.1736,9.1736,56800.0
2014-06-03 13:05:00,12.31,12.31,12.3,12.31,39200.0,9.1736,9.1736,9.1661,9.1736,39200.0
2014-06-03 13:10:00,12.3,12.3,12.29,12.3,19600.0,9.1661,9.1661,9.1587,9.1661,19600.0
2014-06-03 13:15:00,12.3,12.3,12.27,12.27,27200.0,9.1661,9.1661,9.1438,9.1438,27200.0
2014-06-03 13:20:00,12.27,12.28,12.27,12.27,88000.0,9.1438,9.1512,9.1438,9.1438,88000.0
2014-06-03 13:25:00,12.27,12.27,12.26,12.26,22800.0,9.1438,9.1438,9.1363,9.1363,22800.0
2014-06-03 13:30:00,12.27,12.27,12.26,12.27,2000.0,9.1438,9.1438,9.1363,9.1438,2000.0
2014-06-03 13:35:00,12.27,12.27,12.26,12.26,21200.0,9.1438,9.1438,9.1363,9.1363,21200.0
2014-06-03 13:40:00,12.26,12.27,12.26,12.27,16800.0,9.1363,9.1438,9.1363,9.1438,16800.0
2014-06-03 13:45:00,12.27,12.29,12.27,12.28,12800.0,9.1438,9.1587,9.1438,9.1512,12800.0
2014-06-03 13:50:00,12.28,12.29,12.27,12.27,60000.0,9.1512,9.1587,9.1438,9.1438,60000.0
2014-06-03 13:55:00,12.27,12.27,12.26,12.26,86000.0,9.1438,9.1438,9.1363,9.1363,86000.0
2014-06-03 14:00:00,12.26,12.26,12.24,12.24,94800.0,9.1363,9.1363,9.1214,9.1214,94800.0
2014-06-03 14:05:00,12.24,12.25,12.24,12.25,16400.0,9.1214,9.1288,9.1214,9.1288,16400.0
2014-06-03 14:10:00,12.25,12.26,12.24,12.26,75600.0,9.1288,9.1363,9.1214,9.1363,75600.0
2014-06-03 14:15:00,12.26,12.26,12.25,12.26,44400.0,9.1363,9.1363,9.1288,9.1363,44400.0
2014-06-03 14:20:00,12.26,12.26,12.26,12.26,135200.0,9.1363,9.1363,9.1363,9.1363,135200.0
2014-06-03 14:25:00,12.26,12.27,12.26,12.26,51600.0,9.1363,9.1438,9.1363,9.1363,51600.0
2014-06-03 14:30:00,12.26,12.27,12.26,12.26,24000.0,9.1363,9.1438,9.1363,9.1363,24000.0
2014-06-03 14:35:00,12.26,12.27,12.26,12.26,53600.0,9.1363,9.1438,9.1363,9.1363,53600.0
2014-06-03 14:40:00,12.26,12.27,12.26,12.27,74000.0,9.1363,9.1438,9.1363,9.1438,74000.0
2014-06-03 14:45:00,12.27,12.27,12.26,12.26,41600.0,9.1438,9.1438,9.1363,9.1363,41600.0
2014-06-03 14:50:00,12.26,12.27,12.25,12.27,86400.0,9.1363,9.1438,9.1288,9.1438,86400.0
2014-06-03 14:55:00,12.27,12.27,12.26,12.26,42000.0,9.1438,9.1438,9.1363,9.1363,42000.0
2014-06-03 15:00:00,12.26,12.26,12.25,12.25,38800.0,9.1363,9.1363,9.1288,9.1288,38800.0
2014-06-03 15:05:00,12.25,12.26,12.25,12.25,90400.0,9.1288,9.1363,9.1288,9.1288,90400.0
2014-06-03 15:10:00,12.26,12.26,12.24,12.25,36000.0,9.1363,9.1363,9.1214,9.1288,36000.0
2014-06-03 15:15:00,12.25,12.25,12.24,12.24,25200.0,9.1288,9.1288,9.1214,9.1214,25200.0
2014-06-03 15:20:00,12.24,12.25,12.24,12.25,43200.0,9.1214,9.1288,9.1214,9.1288,43200.0
2014-06-03 15:25:00,12.25,12.27,12.25,12.27,46000.0,9.1288,9.1438,9.1288,9.1438,46000.0
2014-06-03 15:30:00,12.27,12.27,12.27,12.27,33200.0,9.1438,9.1438,9.1438,9.1438,33200.0
2014-06-03 15:35:00,12.27,12.28,12.27,12.28,58000.0,9.1438,9.1512,9.1438,9.1512,58000.0
2014-06-03 15:40:00,12.28,12.28,12.28,12.28,131600.0,9.1512,9.1512,9.1512,9.1512,131600.0
2014-06-03 15:45:00,12.28,12.28,12.28,12.28,82000.0,9.1512,9.1512,9.1512,9.1512,82000.0
2014-06-03 15:50:00,12.28,12.28,12.27,12.27,110000.0,9.1512,9.1512,9.1438,9.1438,110000.0
2014-06-03 15:55:00,12.28,12.28,12.26,12.26,228800.0,9.1512,9.1512,9.1363,9.1363,228800.0
2014-06-04 09:30:00,12.31,12.46,12.26,12.39,572400.0,9.1736,9.2853,9.1363,9.2332,572400.0
2014-06-04 09:35:00,12.38,12.46,12.35,12.45,175200.0,9.2257,9.2853,9.2034,9.2779,175200.0
2014-06-04 09:40:00,12.45,12.47,12.42,12.44,214800.0,9.2779,9.2928,9.2555,9.2704,214800.0
2014-06-04 09:45:00,12.44,12.47,12.41,12.47,117200.0,9.2704,9.2928,9.2481,9.2928,117200.0
2014-06-04 09:50:00,12.47,12.51,12.47,12.49,329200.0,9.2928,9.3226,9.2928,9.3077,329200.0
2014-06-04 09:55:00,12.49,12.5,12.49,12.5,396000.0,9.3077,9.3152,9.3077,9.3152,396000.0
2014-06-04 10:00:00,12.5,12.5,12.42,12.45,225600.0,9.3152,9.3152,9.2555,9.2779,225600.0
2014-06-04 10:05:00,12.44,12.45,12.4,12.41,138400.0,9.2704,9.2779,9.2406,9.2481,138400.0
2014-06-04 10:10:00,12.41,12.41,12.4,12.41,124000.0,9.2481,9.2481,9.2406,9.2481,124000.0
2014-06-04 10:15:00,12.41,12.41,12.4,12.4,67600.0,9.2481,9.2481,9.2406,9.2406,67600.0
2014-06-04 10:20:00,12.4,12.41,12.39,12.4,52000.0,9.2406,9.2481,9.2332,9.2406,52000.0
2014-06-04 10:25:00,12.4,12.4,12.37,12.39,153200.0,9.2406,9.2406,9.2183,9.2332,153200.0
2014-06-04 10:30:00,12.39,12.44,12.39,12.44,62000.0,9.2332,9.2704,9.2332,9.2704,62000.0
2014-06-04 10:35:00,12.43,12.44,12.43,12.44,46400.0,9.263,9.2704,9.263,9.2704,46400.0
2014-06-04 10:40:00,12.44,12.44,12.4,12.4,52400.0,9.2704,9.2704,9.2406,9.2406,52400.0
2014-06-04 10:45:00,12.4,12.4,12.38,12.38,26400.0,9.2406,9.2406,9.2257,9.2257,26400.0
2014-06-04 10:50:00,12.38,12.4,12.38,12.4,22800.0,9.2257,9.2406,9.2257,9.2406,22800.0
2014-06-04 10:55:00,12.4,12.42,12.4,12.42,21600.0,9.2406,9.2555,9.2406,9.2555,21600.0
2014-06-04 11:00:00,12.42,12.42,12.4,12.41,22000.0,9.2555,9.2555,9.2406,9.2481,22000.0
2014-06-04 11:05:00,12.41,12.41,12.4,12.4,20400.0,9.2481,9.2481,9.2406,9.2406,20400.0
2014-06-04 11:10:00,12.4,12.4,12.4,12.4,11200.0,9.2406,9.2406,9.2406,9.2406,11200.0
2014-06-04 11:15:00,12.4,12.4,12.39,12.4,30800.0,9.2406,9.2406,9.2332,9.2406,30800.0
2014-06-04 11:20:00,12.39,12.42,12.39,12.42,33600.0,9.2332,9.2555,9.2332,9.2555,33600.0
2014-06-04 11:25:00,12.42,12.43,12.42,12.43,37600.0,9.2555,9.263,9.2555,9.263,37600.0
2014-06-04 11:30:00,12.42,12.43,12.42,12.42,38000.0,9.2555,9.263,9.2555,9.2555,38000.0
2014-06-04 11:35:00,12.42,12.42,12.41,12.41,16000.0,9.2555,9.2555,9.2481,9.2481,16000.0
2014-06-04 11:40:00,12.41,12.41,12.4,12.4,24000.0,9.2481,9.2481,9.2406,9.2406,24000.0
2014-06-04 11:45:00,12.4,12.41,12.4,12.41,7200.0,9.2406,9.2481,9.2406,9.2481,7200.0
2014-06-04 11:50:00,12.4,12.41,12.4,12.4,27600.0,9.2406,9.2481,9.2406,9.2406,27600.0
2014-06-04 11:55:00,12.4,12.4,12.39,12.39,27600.0,9.2406,9.2406,9.2332,9.2332,27600.0
2014-06-04 12:00:00,12.39,12.4,12.38,12.38,53600.0,9.2332,9.2406,9.2257,9.2257,53600.0
2014-06-04 12:05:00,12.38,12.39,12.37,12.38,50000.0,9.2257,9.2332,9.2183,9.2257,50000.0
2014-06-04 12:10:00,12.38,12.39,12.38,12.38,27200.0,9.2257,9.2332,9.2257,9.2257,27200.0
2014-06-04 12:15:00,12.38,12.38,12.37,12.38,20800.0,9.2257,9.2257,9.2183,9.2257,20800.0
2014-06-04 12:20:00,12.37,12.37,12.37,12.37,33200.0,9.2183,9.2183,9.2183,9.2183,33200.0
2014-06-04 12:25:00,12.37,12.37,12.37,12.37,12800.0,9.2183,9.2183,9.2183,9.2183,12800.0
2014-06-04 12:30:00,12.37,12.39,12.37,12.39,27200.0,9.2183,9.2332,9.2183,9.2332,27200.0
2014-06-04 12:35:00,12.39,12.4,12.39,12.39,25600.0,9.2332,9.2406,9.2332,9.2332,25600.0
2014-06-04 12:40:00,12.39,12.4,12.39,12.4,19600.0,9.2332,9.2406,9.2332,9.2406,19600.0
2014-06-04 12:45:00,12.41,12.41,12.4,12.4,11600.0,9.2481,9.2481,9.2406,9.2406,11600.0
2014-06-04 12:50:00,12.4,12.4,12.4,12.4,31600.0,9.2406,9.2406,9.2406,9.2406,31600.0
2014-06-04 12:55:00,12.4,12.4,12.38,12.39,14800.0,9.2406,9.2406,9.2257,9.2332,14800.0
2014-06-04 13:00:00,12.39,12.4,12.39,12.4,25200.0,9.2332,9.2406,9.2332,9.2406,25200.0
2014-06-04 13:05:00,12.4,12.4,12.38,12.38,14400.0,9.2406,9.2406,9.2257,9.2257,14400.0
2014-06-04 13:10:00,12.38,12.39,12.38,12.38,8800.0,9.2257,9.2332,9.2257,9.2257,8800.0
2014-06-04 13:15:00,12.38,12.38,12.37,12.37,24800.0,9.2257,9.2257,9.2183,9.2183,24800.0
2014-06-04 13:20:00,12.37,12.38,12.37,12.38,33200.0,9.2183,9.2257,9.2183,9.2257,33200.0
2014-06-04 13:25:00,12.38,12.38,12.37,12.37,35600.0,9.2257,9.2257,9.2183,9.2183,35600.0
2014-06-04 13:30:00,12.37,12.38,12.36,12.37,48400.0,9.2183,9.2257,9.2108,9.2183,48400.0
2014-06-04 13:35:00,12.37,12.37,12.36,12.36,44000.0,9.2183,9.2183,9.2108,9.2108,44000.0
2014-06-04 13:40:00,12.37,12.37,12.36,12.37,40400.0,9.2183,9.2183,9.2108,9.2183,40400.0
2014-06-04 13:45:00,12.37,12.37,12.36,12.36,30000.0,9.2183,9.2183,9.2108,9.2108,30000.0
2014-06-04 13:50:00,12.36,12.37,12.36,12.36,26400.0,9.2108,9.2183,9.2108,9.2108,26400.0
2014-06-04 13:55:00,12.37,12.37,12.36,12.37,24400.0,9.2183,9.2183,9.2108,9.2183,24400.0
2014-06-04 14:00:00,12.37,12.38,12.35,12.35,93600.0,9.2183,9.2257,9.2034,9.2034,93600.0
2014-06-04 14:05:00,12.35,12.37,12.35,12.37,39600.0,9.2034,9.2183,9.2034,9.2183,39600.0
2014-06-04 14:10:00,12.37,12.37,12.36,12.36,23600.0,9.2183,9.2183,9.2108,9.2108,23600.0
2014-06-04 14:15:00,12.36,12.37,12.36,12.37,12000.0,9.2108,9.2183,9.2108,9.2183,12000.0
2014-06-04 14:20:00,12.37,12.37,12.36,12.36,34000.0,9.2183,9.2183,9.2108,9.2108,34000.0
2014-06-04 14:25:00,12.36,12.37,12.36,12.37,33200.0,9.2108,9.2183,9.2108,9.2183,33200.0
2014-06-04 14:30:00,12.37,12.38,12.37,12.37,53200.0,9.2183,9.2257,9.2183,9.2183,53200.0
2014-06-04 14:35:00,12.37,12.38,12.37,12.37,27600.0,9.2183,9.2257,9.2183,9.2183,27600.0
2014-06-04 14:40:00,12.38,12.38,12.36,12.36,20000.0,9.2257,9.2257,9.2108,9.2108,20000.0
2014-06-04 14:45:00,12.36,12.37,12.33,12.34,41600.0,9.2108,9.2183,9.1885,9.1959,41600.0
2014-06-04 14:50:00,12.34,12.34,12.33,12.33,48800.0,9.1959,9.1959,9.1885,9.1885,48800.0
2014-06-04 14:55:00,12.33,12.33,12.31,12.33,58400.0,9.1885,9.1885,9.1736,9.1885,58400.0
2014-06-04 15:00:00,12.33,12.33,12.32,12.32,53200.0,9.1885,9.1885,9.181,9.181,53200.0
2014-06-04 15:05:00,12.32,12.33,12.32,12.33,14400.0,9.181,9.1885,9.181,9.1885,14400.0
2014-06-04 15:10:00,12.33,12.35,12.33,12.35,37600.0,9.1885,9.2034,9.1885,9.2034,37600.0
2014-06-04 15:15:00,12.35,12.35,12.34,12.34,32000.0,9.2034,9.2034,9.1959,9.1959,32000.0
2014-06-04 15:20:00,12.35,12.35,12.32,12.32,71200.0,9.2034,9.2034,9.181,9.181,71200.0
2014-06-04 15:25:00,12.32,12.33,12.32,12.33,122400.0,9.181,9.1885,9.181,9.1885,122400.0
2014-06-04 15:30:00,12.33,12.33,12.33,12.33,101200.0,9.1885,9.1885,9.1885,9.1885,101200.0
2014-06-04 15:35:00,12.33,12.34,12.33,12.34,91600.0,9.1885,9.1959,9.1885,9.1959,91600.0
2014-06-04 15:40:00,12.34,12.34,12.33,12.33,63200.0,9.1959,9.1959,9.1885,9.1885,63200.0
2014-06-04 15:45:00,12.33,12.34,12.33,12.34,153600.0,9.1885,9.1959,9.1885,9.1959,153600.0
2014-06-04 15:50:00,12.34,12.35,12.34,12.35,236400.0,9.1959,9.2034,9.1959,9.2034,236400.0
2014-06-04 15:55:00,12.35,12.35,12.35,12.35,386000.0,9.2034,9.2034,9.2034,9.2034,386000.0
2014-06-05 09:30:00,12.36,12.39,12.32,12.36,90800.0,9.2108,9.2332,9.181,9.2108,90800.0
2014-06-05 09:35:00,12.35,12.36,12.33,12.34,60400.0,9.2034,9.2108,9.1885,9.1959,60400.0
2014-06-05 09:40:00,12.34,12.34,12.27,12.3,215200.0,9.1959,9.1959,9.1438,9.1661,215200.0
2014-06-05 09:45:00,12.3,12.33,12.29,12.33,30400.0,9.1661,9.1885,9.1587,9.1885,30400.0
2014-06-05 09:50:00,12.33,12.33,12.27,12.27,44000.0,9.1885,9.1885,9.1438,9.1438,44000.0
2014-06-05 09:55:00,12.27,12.28,12.26,12.27,41600.0,9.1438,9.1512,9.1363,9.1438,41600.0
2014-06-05 10:00:00,12.27,12.28,12.25,12.26,55200.0,9.1438,9.1512,9.1288,9.1363,55200.0
2014-06-05 10:05:00,12.26,12.28,12.26,12.26,42400.0,9.1363,9.1512,9.1363,9.1363,42400.0
2014-06-05 10:10:00,12.26,12.27,12.26,12.27,93600.0,9.1363,9.1438,9.1363,9.1438,93600.0
2014-06-05 10:15:00,12.27,12.29,12.26,12.29,56800.0,9.1438,9.1587,9.1363,9.1587,56800.0
2014-06-05 10:20:00,12.29,12.31,12.28,12.29,39200.0,9.1587,9.1736,9.1512,9.1587,39200.0
2014-06-05 10:25:00,12.29,12.33,12.29,12.33,29200.0,9.1587,9.1885,9.1587,9.1885,29200.0
2014-06-05 10:30:00,12.32,12.32,12.3,12.3,22000.0,9.181,9.181,9.1661,9.1661,22000.0
2014-06-05 10:35:00,12.3,12.3,12.29,12.3,14000.0,9.1661,9.1661,9.1587,9.1661,14000.0
2014-06-05 10:40:00,12.31,12.33,12.31,12.33,20000.0,9.1736,9.1885,9.1736,9.1885,20000.0
2014-06-05 10:45:00,12.33,12.34,12.33,12.34,53600.0,9.1885,9.1959,9.1885,9.1959,53600.0
2014-06-05 10:50:00,12.34,12.34,12.33,12.33,37600.0,9.1959,9.1959,9.1885,9.1885,37600.0
2014-06-05 10:55:00,12.33,12.33,12.32,12.32,30000.0,9.1885,9.1885,9.181,9.181,30000.0
2014-06-05 11:00:00,12.32,12.33,12.31,12.33,26000.0,9.181,9.1885,9.1736,9.1885,26000.0
2014-06-05 11:05:00,12.33,12.34,12.32,12.32,92800.0,9.1885,9.1959,9.181,9.181,92800.0
2014-06-05 11:10:00,12.32,12.33,12.31,12.33,87200.0,9.181,9.1885,9.1736,9.1885,87200.0
2014-06-05 11:15:00,12.32,12.36,12.32,12.35,46000.0,9.181,9.2108,9.181,9.2034,46000.0
2014-06-05 11:20:00,12.35,12.36,12.35,12.35,14800.0,9.2034,9.2108,9.2034,9.2034,14800.0
2014-06-05 11:25:00,12.36,12.36,12.35,12.35,13200.0,9.2108,9.2108,9.2034,9.2034,13200.0
2014-06-05 11:30:00,12.36,12.37,12.36,12.37,22000.0,9.2108,9.2183,9.2108,9.2183,22000.0
2014-06-05 11:35:00,12.37,12.39,12.37,12.38,41200.0,9.2183,9.2332,9.2183,9.2257,41200.0
2014-06-05 11:40:00,12.38,12.38,12.37,12.37,18800.0,9.2257,9.2257,9.2183,9.2183,18800.0
2014-06-05 11:45:00,12.38,12.4,12.38,12.39,18400.0,9.2257,9.2406,9.2257,9.2332,18400.0
2014-06-05 11:50:00,12.39,12.4,12.38,12.4,21600.0,9.2332,9.2406,9.2257,9.2406,21600.0
2014-06-05 11:55:00,12.4,12.43,12.4,12.43,46800.0,9.2406,9.263,9.2406,9.263,46800.0
2014-06-05 12:00:00,12.43,12.45,12.43,12.45,48400.0,9.263,9.2779,9.263,9.2779,48400.0
2014-06-05 12:05:00,12.45,12.46,12.45,12.45,80400.0,9.2779,9.2853,9.2779,9.2779,80400.0
2014-06-05 12:10:00,12.45,12.45,12.43,12.44,26400.0,9.2779,9.2779,9.263,9.2704,26400.0
2014-06-05 12:15:00,12.44,12.44,12.42,12.42,24800.0,9.2704,9.2704,9.2555,9.2555,24800.0
2014-06-05 12:20:00,12.42,12.42,12.41,12.42,88400.0,9.2555,9.2555,9.2481,9.2555,88400.0
2014-06-05 12:25:00,12.42,12.42,12.41,12.42,28400.0,9.2555,9.2555,9.2481,9.2555,28400.0
2014-06-05 12:30:00,12.42,12.42,12.41,12.41,76400.0,9.2555,9.2555,9.2481,9.2481,76400.0
2014-06-05 12:35:00,12.41,12.42,12.41,12.41,78400.0,9.2481,9.2555,9.2481,9.2481,78400.0
2014-06-05 12:40:00,12.41,12.42,12.41,12.41,33200.0,9.2481,9.2555,9.2481,9.2481,33200.0
2014-06-05 12:45:00,12.41,12.41,12.4,12.4,18000.0,9.2481,9.2481,9.2406,9.2406,18000.0
2014-06-05 12:50:00,12.41,12.42,12.41,12.42,42400.0,9.2481,9.2555,9.2481,9.2555,42400.0
2014-06-05 12:55:00,12.42,12.42,12.41,12.41,28000.0,9.2555,9.2555,9.2481,9.2481,28000.0
2014-06-05 13:00:00,12.42,12.42,12.4,12.41,163200.0,9.2555,9.2555,9.2406,9.2481,163200.0
2014-06-05 13:05:00,12.41,12.41,12.4,12.41,65200.0,9.2481,9.2481,9.2406,9.2481,65200.0
2014-06-05 13:10:00,12.41,12.41,12.41,12.41,11200.0,9.2481,9.2481,9.2481,9.2481,11200.0
2014-06-05 13:15:00,12.41,12.42,12.41,12.42,24000.0,9.2481,9.2555,9.2481,9.2555,24000.0
2014-06-05 13:20:00,12.42,12.42,12.41,12.41,37200.0,9.2555,9.2555,9.2481,9.2481,37200.0
2014-06-05 13:25:00,12.41,12.42,12.4,12.42,13600.0,9.2481,9.2555,9.2406,9.2555,13600.0
2014-06-05 13:30:00,12.41,12.42,12.41,12.42,28800.0,9.2481,9.2555,9.2481,9.2555,28800.0
2014-06-05 13:35:00,12.42,12.42,12.41,12.42,20000.0,9.2555,9.2555,9.2481,9.2555,20000.0
2014-06-05 13:40:00,12.42,12.42,12.4,12.41,38800.0,9.2555,9.2555,9.2406,9.2481,38800.0
2014-06-05 13:45:00,12.41,12.42,12.41,12.41,11200.0,9.2481,9.2555,9.2481,9.2481,11200.0
2014-06-05 13:50:00,12.41,12.42,12.41,12.41,45600.0,9.2481,9.2555,9.2481,9.2481,45600.0
2014-06-05 13:55:00,12.41,12.42,12.41,12.41,30000.0,9.2481,9.2555,9.2481,9.2481,30000.0
2014-06-05 14:00:00,12.41,12.42,12.41,12.41,24000.0,9.2481,9.2555,9.2481,9.2481,24000.0
2014-06-05 14:05:00,12.41,12.41,12.41,12.41,38800.0,9.2481,9.2481,9.2481,9.2481,38800.0
2014-06-05 14:10:00,12.41,12.42,12.41,12.42,23600.0,9.2481,9.2555,9.2481,9.2555,23600.0
2014-06-05 14:15:00,12.42,12.42,12.41,12.42,12000.0,9.2555,9.2555,9.2481,9.2555,12000.0
2014-06-05 14:20:00,12.42,12.42,12.41,12.42,87200.0,9.2555,9.2555,9.2481,9.2555,87200.0
2014-06-05 14:25:00,12.42,12.42,12.41,12.41,78000.0,9.2555,9.2555,9.2481,9.2481,78000.0
2014-06-05 14:30:00,12.41,12.42,12.41,12.42,49600.0,9.2481,9.2555,9.2481,9.2555,49600.0
2014-06-05 14:35:00,12.42,12.42,12.41,12.42,36800.0,9.2555,9.2555,9.2481,9.2555,36800.0
2014-06-05 14:40:00,12.41,12.42,12.41,12.42,59600.0,9.2481,9.2555,9.2481,9.2555,59600.0
2014-06-05 14:45:00,12.42,12.42,12.42,12.42,25200.0,9.2555,9.2555,9.2555,9.2555,25200.0
2014-06-05 14:50:00,12.42,12.42,12.41,12.41,26400.0,9.2555,9.2555,9.2481,9.2481,26400.0
2014-06-05 14:55:00,12.41,12.41,12.4,12.4,58000.0,9.2481,9.2481,9.2406,9.2406,58000.0
2014-06-05 15:00:00,12.41,12.41,12.41,12.41,16800.0,9.2481,9.2481,9.2481,9.2481,16800.0
2014-06-05 15:05:00,12.41,12.41,12.4,12.4,35200.0,9.2481,9.2481,9.2406,9.2406,35200.0
2014-06-05 15:10:00,12.4,12.4,12.4,12.4,23200.0,9.2406,9.2406,9.2406,9.2406,23200.0
2014-06-05 15:15:00,12.4,12.4,12.4,12.4,40800.0,9.2406,9.2406,9.2406,9.2406,40800.0
2014-06-05 15:20:00,12.4,12.4,12.38,12.39,74800.0,9.2406,9.2406,9.2257,9.2332,74800.0
2014-06-05 15:25:00,12.39,12.39,12.39,12.39,43600.0,9.2332,9.2332,9.2332,9.2332,43600.0
2014-06-05 15:30:00,12.39,12.39,12.39,12.39,40400.0,9.2332,9.2332,9.2332,9.2332,40400.0
2014-06-05 15:35:00,12.39,12.4,12.38,12.4,92400.0,9.2332,9.2406,9.2257,9.2406,92400.0
2014-06-05 15:40:00,12.4,12.4,12.39,12.4,94400.0,9.2406,9.2406,9.2332,9.2406,94400.0
2014-06-05 15:45:00,12.4,12.41,12.4,12.41,116400.0,9.2406,9.2481,9.2406,9.2481,116400.0
2014-06-05 15:50:00,12.41,12.42,12.41,12.42,117600.0,9.2481,9.2555,9.2481,9.2555,117600.0
2014-06-05 15:55:00,12.42,12.42,12.4,12.41,199600.0,9.2555,9.2555,9.2406,9.2481,199600.0
2014-06-06 09:30:00,12.48,12.48,12.43,12.46,140800.0,9.3002,9.3002,9.263,9.2853,140800.0
2014-06-06 09:35:00,12.43,12.45,12.41,12.41,50000.0,9.263,9.2779,9.2481,9.2481,50000.0
2014-06-06 09:40:00,12.42,12.47,12.42,12.47,7600.0,9.2555,9.2928,9.2555,9.2928,7600.0
2014-06-06 09:45:00,12.47,12.47,12.46,12.47,13200.0,9.2928,9.2928,9.2853,9.2928,13200.0
2014-06-06 09:50:00,12.48,12.49,12.48,12.49,13200.0,9.3002,9.3077,9.3002,9.3077,13200.0
2014-06-06 09:55:00,12.47,12.51,12.47,12.51,142400.0,9.2928,9.3226,9.2928,9.3226,142400.0
2014-06-06 10:00:00,12.51,12.52,12.5,12.52,55200.0,9.3226,9.3301,9.3152,9.3301,55200.0
2014-06-06 10:05:00,12.52,12.52,12.49,12.51,19600.0,9.3301,9.3301,9.3077,9.3226,19600.0
2014-06-06 10:10:00,12.51,12.52,12.51,12.52,25200.0,9.3226,9.3301,9.3226,9.3301,25200.0
2014-06-06 10:15:00,12.51,12.52,12.51,12.52,35600.0,9.3226,9.3301,9.3226,9.3301,35600.0
2014-06-06 10:20:00,12.51,12.55,12.51,12.54,42800.0,9.3226,9.3524,9.3226,9.345,42800.0
2014-06-06 10:25:00,12.55,12.55,12.54,12.55,16800.0,9.3524,9.3524,9.345,9.3524,16800.0
2014-06-06 10:30:00,12.55,12.55,12.53,12.53,24400.0,9.3524,9.3524,9.3375,9.3375,24400.0
2014-06-06 10:35:00,12.53,12.53,12.51,12.52,23600.0,9.3375,9.3375,9.3226,9.3301,23600.0
2014-06-06 10:40:00,12.52,12.52,12.5,12.5,38800.0,9.3301,9.3301,9.3152,9.3152,38800.0
2014-06-06 10:45:00,12.5,12.51,12.5,12.51,29600.0,9.3152,9.3226,9.3152,9.3226,29600.0
2014-06-06 10:50:00,12.51,12.52,12.51,12.51,87600.0,9.3226,9.3301,9.3226,9.3226,87600.0
2014-06-06 10:55:00,12.51,12.52,12.5,12.51,81600.0,9.3226,9.3301,9.3152,9.3226,81600.0
2014-06-06 11:00:00,12.51,12.51,12.49,12.5,107600.0,9.3226,9.3226,9.3077,9.3152,107600.0
2014-06-06 11:05:00,12.49,12.5,12.49,12.5,33200.0,9.3077,9.3152,9.3077,9.3152,33200.0
2014-06-06 11:10:00,12.5,12.5,12.49,12.49,9600.0,9.3152,9.3152,9.3077,9.3077,9600.0
2014-06-06 11:15:00,12.49,12.5,12.49,12.49,14000.0,9.3077,9.3152,9.3077,9.3077,14000.0
2014-06-06 11:20:00,12.49,12.49,12.49,12.49,12000.0,9.3077,9.3077,9.3077,9.3077,12000.0
2014-06-06 11:25:00,12.49,12.49,12.49,12.49,14400.0,9.3077,9.3077,9.3077,9.3077,14400.0
2014-06-06 11:30:00,12.5,12.5,12.49,12.5,24000.0,9.3152,9.3152,9.3077,9.3152,24000.0
2014-06-06 11:35:00,12.5,12.5,12.49,12.49,35600.0,9.3152,9.3152,9.3077,9.3077,35600.0
2014-06-06 11:40:00,12.49,12.49,12.48,12.49,48800.0,9.3077,9.3077,9.3002,9.3077,48800.0
2014-06-06 11:45:00,12.49,12.49,12.48,12.48,8400.0,9.3077,9.3077,9.3002,9.3002,8400.0
2014-06-06 11:50:00,12.48,12.49,12.47,12.48,28800.0,9.3002,9.3077,9.2928,9.3002,28800.0
2014-06-06 11:55:00,12.48,12.49,12.48,12.49,6400.0,9.3002,9.3077,9.3002,9.3077,6400.0
2014-06-06 12:00:00,12.49,12.49,12.49,12.49,8400.0,9.3077,9.3077,9.3077,9.3077,8400.0
2014-06-06 12:05:00,12.49,12.49,12.49,12.49,15200.0,9.3077,9.3077,9.3077,9.3077,15200.0
2014-06-06 12:10:00,12.49,12.49,12.48,12.48,3200.0,9.3077,9.3077,9.3002,9.3002,3200.0
2014-06-06 12:15:00,12.48,12.48,12.47,12.47,28800.0,9.3002,9.3002,9.2928,9.2928,28800.0
2014-06-06 12:20:00,12.47,12.48,12.47,12.48,14800.0,9.2928,9.3002,9.2928,9.3002,14800.0
2014-06-06 12:25:00,12.47,12.48,12.47,12.48,5600.0,9.2928,9.3002,9.2928,9.3002,5600.0
2014-06-06 12:30:00,12.48,12.49,12.48,12.49,12800.0,9.3002,9.3077,9.3002,9.3077,12800.0
2014-06-06 12:35:00,12.49,12.5,12.49,12.49,24000.0,9.3077,9.3152,9.3077,9.3077,24000.0
2014-06-06 12:40:00,12.49,12.5,12.49,12.5,13200.0,9.3077,9.3152,9.3077,9.3152,13200.0
2014-06-06 12:45:00,12.5,12.5,12.49,12.49,23200.0,9.3152,9.3152,9.3077,9.3077,23200.0
2014-06-06 12:50:00,12.5,12.5,12.49,12.5,25600.0,9.3152,9.3152,9.3077,9.3152,25600.0
2014-06-06 12:55:00,12.5,12.51,12.49,12.49,36800.0,9.3152,9.3226,9.3077,9.3077,36800.0
2014-06-06 13:00:00,12.49,12.5,12.49,12.49,31600.0,9.3077,9.3152,9.3077,9.3077,31600.0
2014-06-06 13:05:00,12.49,12.49,12.49,12.49,13200.0,9.3077,9.3077,9.3077,9.3077,13200.0
2014-06-06 13:10:00,12.49,12.49,12.49,12.49,15200.0,9.3077,9.3077,9.3077,9.3077,15200.0
2014-06-06 13:15:00,12.49,12.5,12.49,12.5,37600.0,9.3077,9.3152,9.3077,9.3152,37600.0
2014-06-06 13:20:00,12.5,12.5,12.5,12.5,12400.0,9.3152,9.3152,9.3152,9.3152,12400.0
2014-06-06 13:25:00,12.5,12.5,12.49,12.5,8400.0,9.3152,9.3152,9.3077,9.3152,8400.0
2014-06-06 13:30:00,12.5,12.5,12.49,12.49,23200.0,9.3152,9.3152,9.3077,9.3077,23200.0
2014-06-06 13:35:00,12.49,12.49,12.49,12.49,10800.0,9.3077,9.3077,9.3077,9.3077,10800.0
2014-06-06 13:40:00,12.5,12.5,12.5,12.5,13200.0,9.3152,9.3152,9.3152,9.3152,13200.0
2014-06-06 13:45:00,12.5,12.51,12.5,12.51,38400.0,9.3152,9.3226,9.3152,9.3226,38400.0
2014-06-06 13:50:00,12.51,12.51,12.49,12.49,24400.0,9.3226,9.3226,9.3077,9.3077,24400.0
2014-06-06 13:55:00,12.5,12.51,12.49,12.51,12000.0,9.3152,9.3226,9.3077,9.3226,12000.0
2014-06-06 14:00:00,12.51,12.51,12.51,12.51,24800.0,9.3226,9.3226,9.3226,9.3226,24800.0
2014-06-06 14:05:00,12.51,12.51,12.5,12.5,42000.0,9.3226,9.3226,9.3152,9.3152,42000.0
2014-06-06 14:10:00,12.5,12.51,12.5,12.51,24000.0,9.3152,9.3226,9.3152,9.3226,24000.0
2014-06-06 14:15:00,12.51,12.51,12.5,12.5,19600.0,9.3226,9.3226,9.3152,9.3152,19600.0
2014-06-06 14:20:00,12.5,12.51,12.5,12.51,11600.0,9.3152,9.3226,9.3152,9.3226,11600.0
2014-06-06 14:25:00,12.51,12.52,12.5,12.5,36000.0,9.3226,9.3301,9.3152,9.3152,36000.0
2014-06-06 14:30:00,12.5,12.51,12.5,12.5,44400.0,9.3152,9.3226,9.3152,9.3152,44400.0
2014-06-06 14:35:00,12.51,12.51,12.5,12.51,16800.0,9.3226,9.3226,9.3152,9.3226,16800.0
2014-06-06 14:40:00,12.51,12.51,12.5,12.51,29200.0,9.3226,9.3226,9.3152,9.3226,29200.0
2014-06-06 14:45:00,12.51,12.51,12.5,12.51,43200.0,9.3226,9.3226,9.3152,9.3226,43200.0
2014-06-06 14:50:00,12.51,12.51,12.5,12.51,24800.0,9.3226,9.3226,9.3152,9.3226,24800.0
2014-06-06 14:55:00,12.51,12.51,12.5,12.51,53200.0,9.3226,9.3226,9.3152,9.3226,53200.0
2014-06-06 15:00:00,12.51,12.51,12.51,12.51,23600.0,9.3226,9.3226,9.3226,9.3226,23600.0
2014-06-06 15:05:00,12.51,12.51,12.51,12.51,38400.0,9.3226,9.3226,9.3226,9.3226,38400.0
2014-06-06 15:10:00,12.51,12.52,12.51,12.51,18800.0,9.3226,9.3301,9.3226,9.3226,18800.0
2014-06-06 15:15:00,12.51,12.52,12.5,12.51,204800.0,9.3226,9.3301,9.3152,9.3226,204800.0
2014-06-06 15:20:00,12.5,12.51,12.49,12.49,54400.0,9.3152,9.3226,9.3077,9.3077,54400.0
2014-06-06 15:25:00,12.49,12.5,12.49,12.49,25600.0,9.3077,9.3152,9.3077,9.3077,25600.0
2014-06-06 15:30:00,12.5,12.5,12.49,12.49,41600.0,9.3152,9.3152,9.3077,9.3077,41600.0
2014-06-06 15:35:00,12.49,12.49,12.48,12.48,52400.0,9.3077,9.3077,9.3002,9.3002,52400.0
2014-06-06 15:40:00,12.48,12.48,12.47,12.47,29600.0,9.3002,9.3002,9.2928,9.2928,29600.0
2014-06-06 15:45:00,12.47,12.49,12.47,12.49,93600.0,9.2928,9.3077,9.2928,9.3077,93600.0
2014-06-06 15:50:00,12.49,12.5,12.47,12.47,126000.0,9.3077,9.3152,9.2928,9.2928,126000.0
2014-06-06 15:55:00,12.47,12.49,12.47,12.49,375600.0,9.2928,9.3077,9.2928,9.3077,375600.0
2014-06-09 09:30:00,12.49,12.54,12.48,12.51,105600.0,9.3077,9.345,9.3002,9.3226,105600.0
2014-06-09 09:35:00,12.52,12.58,12.52,12.58,76800.0,9.3301,9.3748,9.3301,9.3748,76800.0
2014-06-09 09:40:00,12.58,12.62,12.58,12.61,69600.0,9.3748,9.4046,9.3748,9.3971,69600.0
2014-06-09 09:45:00,12.61,12.62,12.6,12.62,34400.0,9.3971,9.4046,9.3897,9.4046,34400.0
2014-06-09 09:50:00,12.62,12.65,12.62,12.63,60400.0,9.4046,9.4269,9.4046,9.412,60400.0
2014-06-09 09:55:00,12.62,12.62,12.59,12.6,13600.0,9.4046,9.4046,9.3822,9.3897,13600.0
2014-06-09 10:00:00,12.6,12.62,12.59,12.59,38000.0,9.3897,9.4046,9.3822,9.3822,38000.0
2014-06-09 10:05:00,12.59,12.63,12.59,12.63,24400.0,9.3822,9.412,9.3822,9.412,24400.0
2014-06-09 10:10:00,12.63,12.65,12.63,12.63,86000.0,9.412,9.4269,9.412,9.412,86000.0
2014-06-09 10:15:00,12.63,12.64,12.63,12.64,26800.0,9.412,9.4195,9.412,9.4195,26800.0
2014-06-09 10:20:00,12.64,12.65,12.64,12.65,27600.0,9.4195,9.4269,9.4195,9.4269,27600.0
2014-06-09 10:25:00,12.64,12.68,12.64,12.67,124800.0,9.4195,9.4493,9.4195,9.4418,124800.0
2014-06-09 10:30:00,12.67,12.67,12.67,12.67,27600.0,9.4418,9.4418,9.4418,9.4418,27600.0
2014-06-09 10:35:00,12.66,12.7,12.66,12.7,126400.0,9.4344,9.4642,9.4344,9.4642,126400.0
2014-06-09 10:40:00,12.7,12.71,12.67,12.68,67600.0,9.4642,9.4716,9.4418,9.4493,67600.0
2014-06-09 10:45:00,12.68,12.69,12.67,12.69,64000.0,9.4493,9.4567,9.4418,9.4567,64000.0
2014-06-09 10:50:00,12.69,12.69,12.67,12.69,39200.0,9.4567,9.4567,9.4418,9.4567,39200.0
2014-06-09 10:55:00,12.69,12.69,12.67,12.69,24400.0,9.4567,9.4567,9.4418,9.4567,24400.0
2014-06-09 11:00:00,12.69,12.7,12.68,12.69,89600.0,9.4567,9.4642,9.4493,9.4567,89600.0
2014-06-09 11:05:00,12.69,12.71,12.69,12.71,112400.0,9.4567,9.4716,9.4567,9.4716,112400.0
2014-06-09 11:10:00,12.71,12.72,12.7,12.7,206000.0,9.4716,9.4791,9.4642,9.4642,206000.0
2014-06-09 11:15:00,12.7,12.7,12.68,12.69,62800.0,9.4642,9.4642,9.4493,9.4567,62800.0
2014-06-09 11:20:00,12.68,12.7,12.68,12.68,81200.0,9.4493,9.4642,9.4493,9.4493,81200.0
2014-06-09 11:25:00,12.68,12.68,12.68,12.68,40800.0,9.4493,9.4493,9.4493,9.4493,40800.0
2014-06-09 11:30:00,12.68,12.7,12.68,12.7,46800.0,9.4493,9.4642,9.4493,9.4642,46800.0
2014-06-09 11:35:00,12.7,12.73,12.7,12.72,49200.0,9.4642,9.4865,9.4642,9.4791,49200.0
2014-06-09 11:40:00,12.72,12.73,12.71,12.73,45200.0,9.4791,9.4865,9.4716,9.4865,45200.0
2014-06-09 11:45:00,12.73,12.74,12.73,12.74,28400.0,9.4865,9.494,9.4865,9.494,28400.0
2014-06-09 11:50:00,12.74,12.74,12.74,12.74,23200.0,9.494,9.494,9.494,9.494,23200.0
2014-06-09 11:55:00,12.74,12.74,12.72,12.72,28400.0,9.494,9.494,9.4791,9.4791,28400.0
2014-06-09 12:00:00,12.72,12.74,12.72,12.73,48400.0,9.4791,9.494,9.4791,9.4865,48400.0
2014-06-09 12:05:00,12.73,12.74,12.72,12.73,46400.0,9.4865,9.494,9.4791,9.4865,46400.0
2014-06-09 12:10:00,12.73,12.74,12.72,12.72,24800.0,9.4865,9.494,9.4791,9.4791,24800.0
2014-06-09 12:15:00,12.72,12.72,12.71,12.72,17600.0,9.4791,9.4791,9.4716,9.4791,17600.0
2014-06-09 12:20:00,12.71,12.72,12.71,12.71,8000.0,9.4716,9.4791,9.4716,9.4716,8000.0
2014-06-09 12:25:00,12.71,12.71,12.69,12.69,28400.0,9.4716,9.4716,9.4567,9.4567,28400.0
2014-06-09 12:30:00,12.69,12.69,12.68,12.69,45600.0,9.4567,9.4567,9.4493,9.4567,45600.0
2014-06-09 12:35:00,12.69,12.69,12.67,12.68,15600.0,9.4567,9.4567,9.4418,9.4493,15600.0
2014-06-09 12:40:00,12.68,12.69,12.68,12.68,16400.0,9.4493,9.4567,9.4493,9.4493,16400.0
2014-06-09 12:45:00,12.68,12.68,12.66,12.66,18400.0,9.4493,9.4493,9.4344,9.4344,18400.0
2014-06-09 12:50:00,12.66,12.69,12.66,12.69,17600.0,9.4344,9.4567,9.4344,9.4567,17600.0
2014-06-09 12:55:00,12.69,12.69,12.66,12.66,12400.0,9.4567,9.4567,9.4344,9.4344,12400.0
2014-06-09 13:00:00,12.66,12.67,12.66,12.67,18400.0,9.4344,9.4418,9.4344,9.4418,18400.0
2014-06-09 13:05:00,12.67,12.67,12.66,12.67,8800.0,9.4418,9.4418,9.4344,9.4418,8800.0
2014-06-09 13:10:00,12.67,12.67,12.64,12.64,29200.0,9.4418,9.4418,9.4195,9.4195,29200.0
2014-06-09 13:15:00,12.65,12.65,12.64,12.64,54800.0,9.4269,9.4269,9.4195,9.4195,54800.0
2014-06-09 13:20:00,12.64,12.64,12.63,12.64,30000.0,9.4195,9.4195,9.412,9.4195,30000.0
2014-06-09 13:25:00,12.63,12.63,12.62,12.62,17200.0,9.412,9.412,9.4046,9.4046,17200.0
2014-06-09 13:30:00,12.62,12.63,12.62,12.62,10000.0,9.4046,9.412,9.4046,9.4046,10000.0
2014-06-09 13:35:00,12.62,12.63,12.61,12.63,37200.0,9.4046,9.412,9.3971,9.412,37200.0
2014-06-09 13:40:00,12.63,12.63,12.63,12.63,28800.0,9.412,9.412,9.412,9.412,28800.0
2014-06-09 13:45:00,12.62,12.63,12.62,12.63,23600.0,9.4046,9.412,9.4046,9.412,23600.0
2014-06-09 13:50:00,12.63,12.63,12.63,12.63,17200.0,9.412,9.412,9.412,9.412,17200.0
2014-06-09 13:55:00,12.63,12.63,12.63,12.63,32800.0,9.412,9.412,9.412,9.412,32800.0
2014-06-09 14:00:00,12.63,12.63,12.62,12.62,43600.0,9.412,9.412,9.4046,9.4046,43600.0
2014-06-09 14:05:00,12.62,12.62,12.61,12.61,54400.0,9.4046,9.4046,9.3971,9.3971,54400.0
2014-06-09 14:10:00,12.6,12.61,12.58,12.59,50400.0,9.3897,9.3971,9.3748,9.3822,50400.0
2014-06-09 14:15:00,12.59,12.6,12.59,12.6,32000.0,9.3822,9.3897,9.3822,9.3897,32000.0
2014-06-09 14:20:00,12.6,12.61,12.6,12.6,30000.0,9.3897,9.3971,9.3897,9.3897,30000.0
2014-06-09 14:25:00,12.6,12.61,12.59,12.6,46400.0,9.3897,9.3971,9.3822,9.3897,46400.0
2014-06-09 14:30:00,12.6,12.6,12.59,12.6,39600.0,9.3897,9.3897,9.3822,9.3897,39600.0
2014-06-09 14:35:00,12.6,12.61,12.59,12.61,103600.0,9.3897,9.3971,9.3822,9.3971,103600.0
2014-06-09 14:40:00,12.61,12.62,12.61,12.62,66800.0,9.3971,9.4046,9.3971,9.4046,66800.0
2014-06-09 14:45:00,12.62,12.63,12.62,12.63,40400.0,9.4046,9.412,9.4046,9.412,40400.0
2014-06-09 14:50:00,12.62,12.64,12.62,12.64,72000.0,9.4046,9.4195,9.4046,9.4195,72000.0
2014-06-09 14:55:00,12.64,12.65,12.63,12.64,39200.0,9.4195,9.4269,9.412,9.4195,39200.0
2014-06-09 15:00:00,12.64,12.65,12.63,12.64,31600.0,9.4195,9.4269,9.412,9.4195,31600.0
2014-06-09 15:05:00,12.64,12.65,12.63,12.64,48800.0,9.4195,9.4269,9.412,9.4195,48800.0
2014-06-09 15:10:00,12.64,12.65,12.64,12.64,22000.0,9.4195,9.4269,9.4195,9.4195,22000.0
2014-06-09 15:15:00,12.64,12.66,12.64,12.65,44800.0,9.4195,9.4344,9.4195,9.4269,44800.0
2014-06-09 15:20:00,12.66,12.66,12.65,12.65,36000.0,9.4344,9.4344,9.4269,9.4269,36000.0
2014-06-09 15:25:00,12.65,12.66,12.65,12.65,57600.0,9.4269,9.4344,9.4269,9.4269,57600.0
2014-06-09 15:30:00,12.65,12.65,12.64,12.64,56400.0,9.4269,9.4269,9.4195,9.4195,56400.0
2014-06-09 15:35:00,12.64,12.65,12.63,12.63,76800.0,9.4195,9.4269,9.412,9.412,76800.0
2014-06-09 15:40:00,12.63,12.63,12.62,12.63,100800.0,9.412,9.412,9.4046,9.412,100800.0
2014-06-09 15:45:00,12.63,12.64,12.63,12.63,80800.0,9.412,9.4195,9.412,9.412,80800.0
2014-06-09 15:50:00,12.63,12.65,12.63,12.64,127600.0,9.412,9.4269,9.412,9.4195,127600.0
2014-06-09 15:55:00,12.64,12.65,12.64,12.65,205600.0,9.4195,9.4269,9.4195,9.4269,205600.0
2014-06-10 09:30:00,12.61,12.64,12.59,12.63,114400.0,9.3971,9.4195,9.3822,9.412,114400.0
2014-06-10 09:35:00,12.63,12.63,12.59,12.59,38800.0,9.412,9.412,9.3822,9.3822,38800.0
2014-06-10 09:40:00,12.6,12.61,12.56,12.56,65200.0,9.3897,9.3971,9.3599,9.3599,65200.0
2014-06-10 09:45:00,12.56,12.6,12.56,12.59,92800.0,9.3599,9.3897,9.3599,9.3822,92800.0
2014-06-10 09:50:00,12.59,12.59,12.58,12.58,24000.0,9.3822,9.3822,9.3748,9.3748,24000.0
2014-06-10 09:55:00,12.58,12.58,12.57,12.58,20400.0,9.3748,9.3748,9.3673,9.3748,20400.0
2014-06-10 10:00:00,12.59,12.6,12.56,12.56,47600.0,9.3822,9.3897,9.3599,9.3599,47600.0
2014-06-10 10:05:00,12.56,12.58,12.56,12.56,44400.0,9.3599,9.3748,9.3599,9.3599,44400.0
2014-06-10 10:10:00,12.57,12.57,12.56,12.56,22000.0,9.3673,9.3673,9.3599,9.3599,22000.0
2014-06-10 10:15:00,12.56,12.57,12.56,12.56,21200.0,9.3599,9.3673,9.3599,9.3599,21200.0
2014-06-10 10:20:00,12.56,12.59,12.56,12.59,24800.0,9.3599,9.3822,9.3599,9.3822,24800.0
2014-06-10 10:25:00,12.59,12.6,12.59,12.59,18800.0,9.3822,9.3897,9.3822,9.3822,18800.0
2014-06-10 10:30:00,12.6,12.61,12.6,12.6,14800.0,9.3897,9.3971,9.3897,9.3897,14800.0
2014-06-10 10:35:00,12.6,12.61,12.58,12.59,16400.0,9.3897,9.3971,9.3748,9.3822,16400.0
2014-06-10 10:40:00,12.59,12.6,12.59,12.6,18400.0,9.3822,9.3897,9.3822,9.3897,18400.0
2014-06-10 10:45:00,12.6,12.6,12.59,12.59,77200.0,9.3897,9.3897,9.3822,9.3822,77200.0
2014-06-10 10:50:00,12.58,12.6,12.58,12.6,38800.0,9.3748,9.3897,9.3748,9.3897,38800.0
2014-06-10 10:55:00,12.6,12.6,12.58,12.59,24000.0,9.3897,9.3897,9.3748,9.3822,24000.0
2014-06-10 11:00:00,12.6,12.6,12.59,12.6,24800.0,9.3897,9.3897,9.3822,9.3897,24800.0
2014-06-10 11:05:00,12.6,12.6,12.58,12.58,30000.0,9.3897,9.3897,9.3748,9.3748,30000.0
2014-06-10 11:10:00,12.58,12.59,12.58,12.59,8800.0,9.3748,9.3822,9.3748,9.3822,8800.0
2014-06-10 11:15:00,12.58,12.59,12.58,12.58,20400.0,9.3748,9.3822,9.3748,9.3748,20400.0
2014-06-10 11:20:00,12.58,12.58,12.57,12.57,7600.0,9.3748,9.3748,9.3673,9.3673,7600.0
2014-06-10 11:25:00,12.58,12.59,12.56,12.56,89200.0,9.3748,9.3822,9.3599,9.3599,89200.0
2014-06-10 11:30:00,12.56,12.58,12.56,12.58,13600.0,9.3599,9.3748,9.3599,9.3748,13600.0
2014-06-10 11:35:00,12.58,12.58,12.57,12.58,14400.0,9.3748,9.3748,9.3673,9.3748,14400.0
2014-06-10 11:40:00,12.58,12.59,12.58,12.59,10000.0,9.3748,9.3822,9.3748,9.3822,10000.0
2014-06-10 11:45:00,12.59,12.6,12.58,12.6,16000.0,9.3822,9.3897,9.3748,9.3897,16000.0
2014-06-10 11:50:00,12.6,12.6,12.58,12.59,7200.0,9.3897,9.3897,9.3748,9.3822,7200.0
2014-06-10 11:55:00,12.59,12.6,12.59,12.59,10400.0,9.3822,9.3897,9.3822,9.3822,10400.0
2014-06-10 12:00:00,12.58,12.59,12.57,12.57,10800.0,9.3748,9.3822,9.3673,9.3673,10800.0
2014-06-10 12:05:00,12.57,12.57,12.56,12.57,12000.0,9.3673,9.3673,9.3599,9.3673,12000.0
2014-06-10 12:10:00,12.56,12.58,12.56,12.58,62000.0,9.3599,9.3748,9.3599,9.3748,62000.0
2014-06-10 12:15:00,12.58,12.6,12.58,12.59,106800.0,9.3748,9.3897,9.3748,9.3822,106800.0
2014-06-10 12:20:00,12.6,12.6,12.59,12.6,16400.0,9.3897,9.3897,9.3822,9.3897,16400.0
2014-06-10 12:25:00,12.61,12.61,12.61,12.61,10800.0,9.3971,9.3971,9.3971,9.3971,10800.0
2014-06-10 12:30:00,12.61,12.61,12.6,12.6,18000.0,9.3971,9.3971,9.3897,9.3897,18000.0
2014-06-10 12:35:00,12.6,12.6,12.6,12.6,4000.0,9.3897,9.3897,9.3897,9.3897,4000.0
2014-06-10 12:40:00,12.6,12.61,12.59,12.61,21200.0,9.3897,9.3971,9.3822,9.3971,21200.0
2014-06-10 12:45:00,12.6,12.61,12.6,12.61,10400.0,9.3897,9.3971,9.3897,9.3971,10400.0
2014-06-10 12:50:00,12.61,12.62,12.61,12.62,8800.0,9.3971,9.4046,9.3971,9.4046,8800.0
2014-06-10 12:55:00,12.62,12.62,12.61,12.62,8000.0,9.4046,9.4046,9.3971,9.4046,8000.0
2014-06-10 13:00:00,12.62,12.62,12.61,12.62,47600.0,9.4046,9.4046,9.3971,9.4046,47600.0
2014-06-10 13:05:00,12.62,12.63,12.62,12.63,29600.0,9.4046,9.412,9.4046,9.412,29600.0
2014-06-10 13:10:00,12.63,12.63,12.63,12.63,14800.0,9.412,9.412,9.412,9.412,14800.0
2014-06-10 13:15:00,12.63,12.63,12.62,12.63,12800.0,9.412,9.412,9.4046,9.412,12800.0
2014-06-10 13:20:00,12.63,12.63,12.62,12.63,23200.0,9.412,9.412,9.4046,9.412,23200.0
2014-06-10 13:25:00,12.63,12.64,12.63,12.63,13200.0,9.412,9.4195,9.412,9.412,13200.0
2014-06-10 13:30:00,12.63,12.63,12.63,12.63,8000.0,9.412,9.412,9.412,9.412,8000.0
2014-06-10 13:35:00,12.63,12.63,12.62,12.63,14000.0,9.412,9.412,9.4046,9.412,14000.0
2014-06-10 13:40:00,12.63,12.63,12.63,12.63,9600.0,9.412,9.412,9.412,9.412,9600.0
2014-06-10 13:45:00,12.63,12.64,12.63,12.64,21600.0,9.412,9.4195,9.412,9.4195,21600.0
2014-06-10 13:50:00,12.64,12.64,12.63,12.64,9600.0,9.4195,9.4195,9.412,9.4195,9600.0
2014-06-10 13:55:00,12.64,12.64,12.63,12.64,43200.0,9.4195,9.4195,9.412,9.4195,43200.0
2014-06-10 14:00:00,12.64,12.64,12.63,12.63,19600.0,9.4195,9.4195,9.412,9.412,19600.0
2014-06-10 14:05:00,12.63,12.63,12.62,12.63,25200.0,9.412,9.412,9.4046,9.412,25200.0
2014-06-10 14:10:00,12.63,12.63,12.63,12.63,16000.0,9.412,9.412,9.412,9.412,16000.0
2014-06-10 14:15:00,12.63,12.63,12.63,12.63,30400.0,9.412,9.412,9.412,9.412,30400.0
2014-06-10 14:20:00,12.63,12.64,12.63,12.64,6800.0,9.412,9.4195,9.412,9.4195,6800.0
2014-06-10 14:25:00,12.63,12.64,12.63,12.63,9200.0,9.412,9.4195,9.412,9.412,9200.0
2014-06-10 14:30:00,12.63,12.63,12.63,12.63,17200.0,9.412,9.412,9.412,9.412,17200.0
2014-06-10 14:35:00,12.63,12.63,12.63,12.63,24400.0,9.412,9.412,9.412,9.412,24400.0
2014-06-10 14:40:00,12.63,12.63,12.62,12.63,22800.0,9.412,9.412,9.4046,9.412,22800.0
2014-06-10 14:45:00,12.63,12.63,12.62,12.62,50800.0,9.412,9.412,9.4046,9.4046,50800.0
2014-06-10 14:50:00,12.62,12.63,12.61,12.63,60400.0,9.4046,9.412,9.3971,9.412,60400.0
2014-06-10 14:55:00,12.63,12.64,12.63,12.63,28400.0,9.412,9.4195,9.412,9.412,28400.0
2014-06-10 15:00:00,12.63,12.63,12.63,12.63,15600.0,9.412,9.412,9.412,9.412,15600.0
2014-06-10 15:05:00,12.63,12.63,12.63,12.63,12800.0,9.412,9.412,9.412,9.412,12800.0
2014-06-10 15:10:00,12.63,12.63,12.62,12.63,22000.0,9.412,9.412,9.4046,9.412,22000.0
2014-06-10 15:15:00,12.63,12.64,12.63,12.64,25200.0,9.412,9.4195,9.412,9.4195,25200.0
2014-06-10 15:20:00,12.63,12.65,12.63,12.64,24800.0,9.412,9.4269,9.412,9.4195,24800.0
2014-06-10 15:25:00,12.64,12.65,12.64,12.64,30400.0,9.4195,9.4269,9.4195,9.4195,30400.0
2014-06-10 15:30:00,12.64,12.65,12.64,12.65,48800.0,9.4195,9.4269,9.4195,9.4269,48800.0
2014-06-10 15:35:00,12.65,12.65,12.63,12.64,52400.0,9.4269,9.4269,9.412,9.4195,52400.0
2014-06-10 15:40:00,12.65,12.65,12.64,12.64,33600.0,9.4269,9.4269,9.4195,9.4195,33600.0
2014-06-10 15:45:00,12.64,12.64,12.64,12.64,30000.0,9.4195,9.4195,9.4195,9.4195,30000.0
2014-06-10 15:50:00,12.64,12.66,12.64,12.65,107200.0,9.4195,9.4344,9.4195,9.4269,107200.0
2014-06-10 15:55:00,12.65,12.66,12.65,12.66,143600.0,9.4269,9.4344,9.4269,9.4344,143600.0
2014-06-11 09:30:00,12.59,12.68,12.59,12.64,89600.0,9.3822,9.4493,9.3822,9.4195,89600.0
2014-06-11 09:35:00,12.63,12.67,12.6,12.63,52000.0,9.412,9.4418,9.3897,9.412,52000.0
2014-06-11 09:40:00,12.65,12.65,12.6,12.63,60400.0,9.4269,9.4269,9.3897,9.412,60400.0
2014-06-11 09:45:00,12.64,12.64,12.62,12.63,62800.0,9.4195,9.4195,9.4046,9.412,62800.0
2014-06-11 09:50:00,12.63,12.65,12.63,12.63,38400.0,9.412,9.4269,9.412,9.412,38400.0
2014-06-11 09:55:00,12.63,12.63,12.62,12.63,8000.0,9.412,9.412,9.4046,9.412,8000.0
2014-06-11 10:00:00,12.63,12.65,12.62,12.64,30000.0,9.412,9.4269,9.4046,9.4195,30000.0
2014-06-11 10:05:00,12.64,12.65,12.63,12.63,12800.0,9.4195,9.4269,9.412,9.412,12800.0
2014-06-11 10:10:00,12.63,12.63,12.61,12.62,21600.0,9.412,9.412,9.3971,9.4046,21600.0
2014-06-11 10:15:00,12.63,12.66,12.62,12.66,84000.0,9.412,9.4344,9.4046,9.4344,84000.0
2014-06-11 10:20:00,12.67,12.67,12.64,12.65,37200.0,9.4418,9.4418,9.4195,9.4269,37200.0
2014-06-11 10:25:00,12.65,12.65,12.63,12.64,64000.0,9.4269,9.4269,9.412,9.4195,64000.0
2014-06-11 10:30:00,12.64,12.65,12.63,12.65,27200.0,9.4195,9.4269,9.412,9.4269,27200.0
2014-06-11 10:35:00,12.64,12.66,12.63,12.66,50000.0,9.4195,9.4344,9.412,9.4344,50000.0
2014-06-11 10:40:00,12.65,12.68,12.65,12.67,35600.0,9.4269,9.4493,9.4269,9.4418,35600.0
2014-06-11 10:45:00,12.67,12.68,12.65,12.66,41600.0,9.4418,9.4493,9.4269,9.4344,41600.0
2014-06-11 10:50:00,12.65,12.67,12.65,12.67,26000.0,9.4269,9.4418,9.4269,9.4418,26000.0
2014-06-11 10:55:00,12.67,12.68,12.66,12.67,83200.0,9.4418,9.4493,9.4344,9.4418,83200.0
2014-06-11 11:00:00,12.67,12.67,12.65,12.65,48000.0,9.4418,9.4418,9.4269,9.4269,48000.0
2014-06-11 11:05:00,12.65,12.66,12.65,12.66,41200.0,9.4269,9.4344,9.4269,9.4344,41200.0
2014-06-11 11:10:00,12.66,12.67,12.66,12.66,100000.0,9.4344,9.4418,9.4344,9.4344,100000.0
2014-06-11 11:15:00,12.66,12.67,12.65,12.66,36000.0,9.4344,9.4418,9.4269,9.4344,36000.0
2014-06-11 11:20:00,12.66,12.68,12.65,12.68,60800.0,9.4344,9.4493,9.4269,9.4493,60800.0
2014-06-11 11:25:00,12.68,12.69,12.67,12.68,16400.0,9.4493,9.4567,9.4418,9.4493,16400.0
2014-06-11 11:30:00,12.68,12.69,12.67,12.68,22000.0,9.4493,9.4567,9.4418,9.4493,22000.0
2014-06-11 11:35:00,12.67,12.68,12.67,12.67,16400.0,9.4418,9.4493,9.4418,9.4418,16400.0
2014-06-11 11:40:00,12.67,12.69,12.66,12.67,106800.0,9.4418,9.4567,9.4344,9.4418,106800.0
2014-06-11 11:45:00,12.67,12.7,12.67,12.69,27200.0,9.4418,9.4642,9.4418,9.4567,27200.0
2014-06-11 11:50:00,12.69,12.69,12.68,12.68,9200.0,9.4567,9.4567,9.4493,9.4493,9200.0
2014-06-11 11:55:00,12.68,12.68,12.68,12.68,13600.0,9.4493,9.4493,9.4493,9.4493,13600.0
2014-06-11 12:00:00,12.68,12.69,12.68,12.68,13200.0,9.4493,9.4567,9.4493,9.4493,13200.0
2014-06-11 12:05:00,12.68,12.69,12.68,12.68,11600.0,9.4493,9.4567,9.4493,9.4493,11600.0
2014-06-11 12:10:00,12.68,12.68,12.68,12.68,1200.0,9.4493,9.4493,9.4493,9.4493,1200.0
2014-06-11 12:15:00,12.68,12.68,12.66,12.68,28400.0,9.4493,9.4493,9.4344,9.4493,28400.0
2014-06-11 12:20:00,12.68,12.68,12.67,12.67,10000.0,9.4493,9.4493,9.4418,9.4418,10000.0
2014-06-11 12:25:00,12.67,12.68,12.67,12.68,21200.0,9.4418,9.4493,9.4418,9.4493,21200.0
2014-06-11 12:30:00,12.68,12.68,12.68,12.68,9200.0,9.4493,9.4493,9.4493,9.4493,9200.0
2014-06-11 12:35:00,12.68,12.69,12.68,12.68,26800.0,9.4493,9.4567,9.4493,9.4493,26800.0
2014-06-11 12:40:00,12.68,12.68,12.66,12.66,27200.0,9.4493,9.4493,9.4344,9.4344,27200.0
2014-06-11 12:45:00,12.67,12.68,12.67,12.67,23200.0,9.4418,9.4493,9.4418,9.4418,23200.0
2014-06-11 12:50:00,12.67,12.67,12.66,12.66,79200.0,9.4418,9.4418,9.4344,9.4344,79200.0
2014-06-11 12:55:00,12.66,12.67,12.66,12.66,19600.0,9.4344,9.4418,9.4344,9.4344,19600.0
2014-06-11 13:00:00,12.66,12.66,12.65,12.65,46400.0,9.4344,9.4344,9.4269,9.4269,46400.0
2014-06-11 13:05:00,12.65,12.65,12.64,12.65,14400.0,9.4269,9.4269,9.4195,9.4269,14400.0
2014-06-11 13:10:00,12.64,12.64,12.63,12.63,12400.0,9.4195,9.4195,9.412,9.412,12400.0
2014-06-11 13:15:00,12.63,12.65,12.63,12.65,10800.0,9.412,9.4269,9.412,9.4269,10800.0
2014-06-11 13:20:00,12.65,12.66,12.65,12.65,40800.0,9.4269,9.4344,9.4269,9.4269,40800.0
2014-06-11 13:25:00,12.65,12.67,12.65,12.67,8800.0,9.4269,9.4418,9.4269,9.4418,8800.0
2014-06-11 13:30:00,12.67,12.67,12.66,12.67,15200.0,9.4418,9.4418,9.4344,9.4418,15200.0
2014-06-11 13:35:00,12.67,12.67,12.66,12.67,23200.0,9.4418,9.4418,9.4344,9.4418,23200.0
2014-06-11 13:40:00,12.67,12.67,12.66,12.66,51200.0,9.4418,9.4418,9.4344,9.4344,51200.0
2014-06-11 13:45:00,12.66,12.66,12.65,12.65,23600.0,9.4344,9.4344,9.4269,9.4269,23600.0
2014-06-11 13:50:00,12.65,12.67,12.65,12.67,51600.0,9.4269,9.4418,9.4269,9.4418,51600.0
2014-06-11 13:55:00,12.67,12.67,12.66,12.66,30800.0,9.4418,9.4418,9.4344,9.4344,30800.0
2014-06-11 14:00:00,12.66,12.66,12.65,12.65,20000.0,9.4344,9.4344,9.4269,9.4269,20000.0
2014-06-11 14:05:00,12.65,12.65,12.65,12.65,28400.0,9.4269,9.4269,9.4269,9.4269,28400.0
2014-06-11 14:10:00,12.65,12.65,12.65,12.65,40800.0,9.4269,9.4269,9.4269,9.4269,40800.0
2014-06-11 14:15:00,12.65,12.65,12.65,12.65,12800.0,9.4269,9.4269,9.4269,9.4269,12800.0
2014-06-11 14:20:00,12.65,12.65,12.64,12.64,18800.0,9.4269,9.4269,9.4195,9.4195,18800.0
2014-06-11 14:25:00,12.64,12.66,12.64,12.65,13600.0,9.4195,9.4344,9.4195,9.4269,13600.0
2014-06-11 14:30:00,12.65,12.65,12.65,12.65,18000.0,9.4269,9.4269,9.4269,9.4269,18000.0
2014-06-11 14:35:00,12.65,12.65,12.65,12.65,21600.0,9.4269,9.4269,9.4269,9.4269,21600.0
2014-06-11 14:40:00,12.65,12.66,12.65,12.66,32400.0,9.4269,9.4344,9.4269,9.4344,32400.0
2014-06-11 14:45:00,12.66,12.68,12.66,12.66,43200.0,9.4344,9.4493,9.4344,9.4344,43200.0
2014-06-11 14:50:00,12.66,12.67,12.65,12.67,24400.0,9.4344,9.4418,9.4269,9.4418,24400.0
2014-06-11 14:55:00,12.67,12.67,12.65,12.67,40400.0,9.4418,9.4418,9.4269,9.4418,40400.0
2014-06-11 15:00:00,12.67,12.67,12.66,12.66,37600.0,9.4418,9.4418,9.4344,9.4344,37600.0
2014-06-11 15:05:00,12.66,12.66,12.65,12.66,26400.0,9.4344,9.4344,9.4269,9.4344,26400.0
2014-06-11 15:10:00,12.66,12.68,12.66,12.68,100400.0,9.4344,9.4493,9.4344,9.4493,100400.0
2014-06-11 15:15:00,12.67,12.68,12.67,12.67,27200.0,9.4418,9.4493,9.4418,9.4418,27200.0
2014-06-11 15:20:00,12.67,12.67,12.67,12.67,30400.0,9.4418,9.4418,9.4418,9.4418,30400.0
2014-06-11 15:25:00,12.66,12.68,12.66,12.68,48000.0,9.4344,9.4493,9.4344,9.4493,48000.0
2014-06-11 15:30:00,12.68,12.69,12.68,12.68,29200.0,9.4493,9.4567,9.4493,9.4493,29200.0
2014-06-11 15:35:00,12.68,12.68,12.67,12.67,19200.0,9.4493,9.4493,9.4418,9.4418,19200.0
2014-06-11 15:40:00,12.67,12.68,12.67,12.68,66000.0,9.4418,9.4493,9.4418,9.4493,66000.0
2014-06-11 15:45:00,12.67,12.68,12.67,12.68,68400.0,9.4418,9.4493,9.4418,9.4493,68400.0
2014-06-11 15:50:00,12.68,12.68,12.66,12.66,82400.0,9.4493,9.4493,9.4344,9.4344,82400.0
2014-06-11 15:55:00,12.66,12.67,12.66,12.67,141200.0,9.4344,9.4418,9.4344,9.4418,141200.0
2014-06-12 09:30:00,12.59,12.59,12.53,12.56,114000.0,9.3822,9.3822,9.3375,9.3599,114000.0
2014-06-12 09:35:00,12.56,12.57,12.48,12.48,78000.0,9.3599,9.3673,9.3002,9.3002,78000.0
2014-06-12 09:40:00,12.48,12.48,12.43,12.43,153600.0,9.3002,9.3002,9.263,9.263,153600.0
2014-06-12 09:45:00,12.43,12.46,12.43,12.43,63600.0,9.263,9.2853,9.263,9.263,63600.0
2014-06-12 09:50:00,12.43,12.44,12.41,12.41,70000.0,9.263,9.2704,9.2481,9.2481,70000.0
2014-06-12 09:55:00,12.41,12.44,12.38,12.42,90400.0,9.2481,9.2704,9.2257,9.2555,90400.0
2014-06-12 10:00:00,12.42,12.44,12.4,12.43,90000.0,9.2555,9.2704,9.2406,9.263,90000.0
2014-06-12 10:05:00,12.43,12.44,12.39,12.41,121600.0,9.263,9.2704,9.2332,9.2481,121600.0
2014-06-12 10:10:00,12.41,12.42,12.37,12.38,111200.0,9.2481,9.2555,9.2183,9.2257,111200.0
2014-06-12 10:15:00,12.38,12.39,12.37,12.38,211200.0,9.2257,9.2332,9.2183,9.2257,211200.0
2014-06-12 10:20:00,12.38,12.38,12.36,12.37,70000.0,9.2257,9.2257,9.2108,9.2183,70000.0
2014-06-12 10:25:00,12.37,12.37,12.35,12.36,116800.0,9.2183,9.2183,9.2034,9.2108,116800.0
2014-06-12 10:30:00,12.36,12.38,12.35,12.35,62400.0,9.2108,9.2257,9.2034,9.2034,62400.0
2014-06-12 10:35:00,12.35,12.35,12.33,12.34,120800.0,9.2034,9.2034,9.1885,9.1959,120800.0
2014-06-12 10:40:00,12.33,12.34,12.31,12.31,104800.0,9.1885,9.1959,9.1736,9.1736,104800.0
2014-06-12 10:45:00,12.31,12.32,12.31,12.31,87600.0,9.1736,9.181,9.1736,9.1736,87600.0
2014-06-12 10:50:00,12.31,12.36,12.31,12.36,60800.0,9.1736,9.2108,9.1736,9.2108,60800.0
2014-06-12 10:55:00,12.36,12.36,12.35,12.35,40400.0,9.2108,9.2108,9.2034,9.2034,40400.0
2014-06-12 11:00:00,12.35,12.35,12.34,12.35,54400.0,9.2034,9.2034,9.1959,9.2034,54400.0
2014-06-12 11:05:00,12.35,12.36,12.34,12.36,32400.0,9.2034,9.2108,9.1959,9.2108,32400.0
2014-06-12 11:10:00,12.36,12.37,12.36,12.37,21200.0,9.2108,9.2183,9.2108,9.2183,21200.0
2014-06-12 11:15:00,12.37,12.38,12.37,12.37,50400.0,9.2183,9.2257,9.2183,9.2183,50400.0
2014-06-12 11:20:00,12.37,12.38,12.36,12.37,52000.0,9.2183,9.2257,9.2108,9.2183,52000.0
2014-06-12 11:25:00,12.37,12.37,12.37,12.37,46800.0,9.2183,9.2183,9.2183,9.2183,46800.0
2014-06-12 11:30:00,12.37,12.38,12.36,12.36,251200.0,9.2183,9.2257,9.2108,9.2108,251200.0
2014-06-12 11:35:00,12.36,12.39,12.36,12.39,42400.0,9.2108,9.2332,9.2108,9.2332,42400.0
2014-06-12 11:40:00,12.39,12.4,12.39,12.39,20000.0,9.2332,9.2406,9.2332,9.2332,20000.0
2014-06-12 11:45:00,12.39,12.4,12.38,12.39,32000.0,9.2332,9.2406,9.2257,9.2332,32000.0
2014-06-12 11:50:00,12.39,12.4,12.39,12.4,42000.0,9.2332,9.2406,9.2332,9.2406,42000.0
2014-06-12 11:55:00,12.4,12.42,12.4,12.42,24400.0,9.2406,9.2555,9.2406,9.2555,24400.0
2014-06-12 12:00:00,12.42,12.42,12.42,12.42,23200.0,9.2555,9.2555,9.2555,9.2555,23200.0
2014-06-12 12:05:00,12.42,12.42,12.41,12.42,94800.0,9.2555,9.2555,9.2481,9.2555,94800.0
2014-06-12 12:10:00,12.41,12.42,12.41,12.41,40400.0,9.2481,9.2555,9.2481,9.2481,40400.0
2014-06-12 12:15:00,12.42,12.42,12.4,12.41,32000.0,9.2555,9.2555,9.2406,9.2481,32000.0
2014-06-12 12:20:00,12.41,12.42,12.41,12.42,18400.0,9.2481,9.2555,9.2481,9.2555,18400.0
2014-06-12 12:25:00,12.42,12.45,12.42,12.45,26000.0,9.2555,9.2779,9.2555,9.2779,26000.0
2014-06-12 12:30:00,12.45,12.46,12.45,12.45,38400.0,9.2779,9.2853,9.2779,9.2779,38400.0
2014-06-12 12:35:00,12.46,12.46,12.45,12.46,15200.0,9.2853,9.2853,9.2779,9.2853,15200.0
2014-06-12 12:40:00,12.46,12.46,12.43,12.44,42000.0,9.2853,9.2853,9.263,9.2704,42000.0
2014-06-12 12:45:00,12.44,12.46,12.44,12.46,19600.0,9.2704,9.2853,9.2704,9.2853,19600.0
2014-06-12 12:50:00,12.46,12.46,12.44,12.44,34000.0,9.2853,9.2853,9.2704,9.2704,34000.0
2014-06-12 12:55:00,12.43,12.44,12.43,12.44,21200.0,9.263,9.2704,9.263,9.2704,21200.0
2014-06-12 13:00:00,12.44,12.45,12.44,12.45,28400.0,9.2704,9.2779,9.2704,9.2779,28400.0
2014-06-12 13:05:00,12.45,12.45,12.43,12.44,26000.0,9.2779,9.2779,9.263,9.2704,26000.0
2014-06-12 13:10:00,12.44,12.44,12.44,12.44,36400.0,9.2704,9.2704,9.2704,9.2704,36400.0
2014-06-12 13:15:00,12.44,12.45,12.44,12.44,38400.0,9.2704,9.2779,9.2704,9.2704,38400.0
2014-06-12 13:20:00,12.44,12.46,12.44,12.45,33200.0,9.2704,9.2853,9.2704,9.2779,33200.0
2014-06-12 13:25:00,12.45,12.45,12.44,12.44,34000.0,9.2779,9.2779,9.2704,9.2704,34000.0
2014-06-12 13:30:00,12.44,12.44,12.43,12.43,151200.0,9.2704,9.2704,9.263,9.263,151200.0
2014-06-12 13:35:00,12.44,12.44,12.43,12.44,27600.0,9.2704,9.2704,9.263,9.2704,27600.0
2014-06-12 13:40:00,12.44,12.45,12.44,12.45,40400.0,9.2704,9.2779,9.2704,9.2779,40400.0
2014-06-12 13:45:00,12.45,12.45,12.43,12.43,38400.0,9.2779,9.2779,9.263,9.263,38400.0
2014-06-12 13:50:00,12.43,12.44,12.42,12.42,39200.0,9.263,9.2704,9.2555,9.2555,39200.0
2014-06-12 13:55:00,12.42,12.42,12.4,12.42,54400.0,9.2555,9.2555,9.2406,9.2555,54400.0
2014-06-12 14:00:00,12.41,12.43,12.41,12.43,39600.0,9.2481,9.263,9.2481,9.263,39600.0
2014-06-12 14:05:00,12.43,12.43,12.42,12.42,30400.0,9.263,9.263,9.2555,9.2555,30400.0
2014-06-12 14:10:00,12.42,12.42,12.41,12.42,30400.0,9.2555,9.2555,9.2481,9.2555,30400.0
2014-06-12 14:15:00,12.42,12.43,12.42,12.42,24800.0,9.2555,9.263,9.2555,9.2555,24800.0
2014-06-12 14:20:00,12.43,12.43,12.42,12.43,35200.0,9.263,9.263,9.2555,9.263,35200.0
2014-06-12 14:25:00,12.43,12.43,12.42,12.42,29200.0,9.263,9.263,9.2555,9.2555,29200.0
2014-06-12 14:30:00,12.42,12.43,12.42,12.43,34000.0,9.2555,9.263,9.2555,9.263,34000.0
2014-06-12 14:35:00,12.42,12.43,12.41,12.42,28800.0,9.2555,9.263,9.2481,9.2555,28800.0
2014-06-12 14:40:00,12.42,12.43,12.42,12.43,35600.0,9.2555,9.263,9.2555,9.263,35600.0
2014-06-12 14:45:00,12.42,12.42,12.42,12.42,13600.0,9.2555,9.2555,9.2555,9.2555,13600.0
2014-06-12 14:50:00,12.42,12.42,12.4,12.41,26400.0,9.2555,9.2555,9.2406,9.2481,26400.0
2014-06-12 14:55:00,12.41,12.42,12.41,12.41,32800.0,9.2481,9.2555,9.2481,9.2481,32800.0
2014-06-12 15:00:00,12.41,12.42,12.4,12.41,66800.0,9.2481,9.2555,9.2406,9.2481,66800.0
2014-06-12 15:05:00,12.4,12.4,12.38,12.38,36800.0,9.2406,9.2406,9.2257,9.2257,36800.0
2014-06-12 15:10:00,12.38,12.38,12.37,12.37,156800.0,9.2257,9.2257,9.2183,9.2183,156800.0
2014-06-12 15:15:00,12.37,12.38,12.37,12.38,47200.0,9.2183,9.2257,9.2183,9.2257,47200.0
2014-06-12 15:20:00,12.38,12.4,12.38,12.4,46000.0,9.2257,9.2406,9.2257,9.2406,46000.0
2014-06-12 15:25:00,12.4,12.4,12.39,12.4,42400.0,9.2406,9.2406,9.2332,9.2406,42400.0
2014-06-12 15:30:00,12.4,12.4,12.39,12.39,74800.0,9.2406,9.2406,9.2332,9.2332,74800.0
2014-06-12 15:35:00,12.39,12.4,12.38,12.38,84400.0,9.2332,9.2406,9.2257,9.2257,84400.0
2014-06-12 15:40:00,12.38,12.4,12.38,12.4,132400.0,9.2257,9.2406,9.2257,9.2406,132400.0
2014-06-12 15:45:00,12.4,12.4,12.4,12.4,143600.0,9.2406,9.2406,9.2406,9.2406,143600.0
2014-06-12 15:50:00,12.4,12.41,12.39,12.41,273200.0,9.2406,9.2481,9.2332,9.2481,273200.0
2014-06-12 15:55:00,12.41,12.42,12.4,12.41,335200.0,9.2481,9.2555,9.2406,9.2481,335200.0
2014-06-13 09:30:00,12.44,12.44,12.39,12.42,75200.0,9.2704,9.2704,9.2332,9.2555,75200.0
2014-06-13 09:35:00,12.41,12.43,12.4,12.42,38400.0,9.2481,9.263,9.2406,9.2555,38400.0
2014-06-13 09:40:00,12.42,12.45,12.41,12.44,80800.0,9.2555,9.2779,9.2481,9.2704,80800.0
2014-06-13 09:45:00,12.44,12.46,12.43,12.45,122400.0,9.2704,9.2853,9.263,9.2779,122400.0
2014-06-13 09:50:00,12.45,12.45,12.41,12.43,48400.0,9.2779,9.2779,9.2481,9.263,48400.0
2014-06-13 09:55:00,12.43,12.43,12.4,12.41,97600.0,9.263,9.263,9.2406,9.2481,97600.0
2014-06-13 10:00:00,12.42,12.42,12.4,12.4,16000.0,9.2555,9.2555,9.2406,9.2406,16000.0
2014-06-13 10:05:00,12.41,12.42,12.4,12.41,7600.0,9.2481,9.2555,9.2406,9.2481,7600.0
2014-06-13 10:10:00,12.41,12.43,12.4,12.43,55200.0,9.2481,9.263,9.2406,9.263,55200.0
2014-06-13 10:15:00,12.43,12.45,12.43,12.45,49600.0,9.263,9.2779,9.263,9.2779,49600.0
2014-06-13 10:20:00,12.45,12.47,12.45,12.47,19600.0,9.2779,9.2928,9.2779,9.2928,19600.0
2014-06-13 10:25:00,12.46,12.47,12.45,12.46,73200.0,9.2853,9.2928,9.2779,9.2853,73200.0
2014-06-13 10:30:00,12.46,12.49,12.46,12.49,36800.0,9.2853,9.3077,9.2853,9.3077,36800.0
2014-06-13 10:35:00,12.49,12.5,12.49,12.5,25600.0,9.3077,9.3152,9.3077,9.3152,25600.0
2014-06-13 10:40:00,12.5,12.5,12.48,12.49,11600.0,9.3152,9.3152,9.3002,9.3077,11600.0
2014-06-13 10:45:00,12.49,12.49,12.47,12.47,8400.0,9.3077,9.3077,9.2928,9.2928,8400.0
2014-06-13 10:50:00,12.47,12.48,12.47,12.48,67200.0,9.2928,9.3002,9.2928,9.3002,67200.0
2014-06-13 10:55:00,12.48,12.48,12.46,12.47,68400.0,9.3002,9.3002,9.2853,9.2928,68400.0
2014-06-13 11:00:00,12.47,12.47,12.45,12.45,118400.0,9.2928,9.2928,9.2779,9.2779,118400.0
2014-06-13 11:05:00,12.45,12.45,12.42,12.43,107600.0,9.2779,9.2779,9.2555,9.263,107600.0
2014-06-13 11:10:00,12.43,12.43,12.41,12.41,114400.0,9.263,9.263,9.2481,9.2481,114400.0
2014-06-13 11:15:00,12.41,12.42,12.41,12.41,14000.0,9.2481,9.2555,9.2481,9.2481,14000.0
2014-06-13 11:20:00,12.4,12.41,12.4,12.41,15600.0,9.2406,9.2481,9.2406,9.2481,15600.0
2014-06-13 11:25:00,12.4,12.42,12.4,12.42,36000.0,9.2406,9.2555,9.2406,9.2555,36000.0
2014-06-13 11:30:00,12.42,12.42,12.41,12.41,27600.0,9.2555,9.2555,9.2481,9.2481,27600.0
2014-06-13 11:35:00,12.4,12.42,12.4,12.4,24400.0,9.2406,9.2555,9.2406,9.2406,24400.0
2014-06-13 11:40:00,12.41,12.41,12.4,12.41,6400.0,9.2481,9.2481,9.2406,9.2481,6400.0
2014-06-13 11:45:00,12.41,12.41,12.4,12.41,6400.0,9.2481,9.2481,9.2406,9.2481,6400.0
2014-06-13 11:50:00,12.41,12.42,12.41,12.41,56400.0,9.2481,9.2555,9.2481,9.2481,56400.0
2014-06-13 11:55:00,12.41,12.41,12.41,12.41,22800.0,9.2481,9.2481,9.2481,9.2481,22800.0
2014-06-13 12:00:00,12.4,12.41,12.4,12.41,10400.0,9.2406,9.2481,9.2406,9.2481,10400.0
2014-06-13 12:05:00,12.41,12.43,12.41,12.43,84000.0,9.2481,9.263,9.2481,9.263,84000.0
2014-06-13 12:10:00,12.43,12.43,12.43,12.43,800.0,9.263,9.263,9.263,9.263,800.0
2014-06-13 12:15:00,12.43,12.45,12.43,12.45,10400.0,9.263,9.2779,9.263,9.2779,10400.0
2014-06-13 12:20:00,12.45,12.45,12.45,12.45,14400.0,9.2779,9.2779,9.2779,9.2779,14400.0
2014-06-13 12:25:00,12.45,12.45,12.45,12.45,18000.0,9.2779,9.2779,9.2779,9.2779,18000.0
2014-06-13 12:30:00,12.45,12.45,12.45,12.45,3600.0,9.2779,9.2779,9.2779,9.2779,3600.0
2014-06-13 12:35:00,12.45,12.45,12.43,12.43,71200.0,9.2779,9.2779,9.263,9.263,71200.0
2014-06-13 12:40:00,12.43,12.45,12.43,12.43,37200.0,9.263,9.2779,9.263,9.263,37200.0
2014-06-13 12:45:00,12.43,12.44,12.42,12.44,25600.0,9.263,9.2704,9.2555,9.2704,25600.0
2014-06-13 12:50:00,12.43,12.44,12.43,12.44,8800.0,9.263,9.2704,9.263,9.2704,8800.0
2014-06-13 12:55:00,12.44,12.44,12.43,12.43,16400.0,9.2704,9.2704,9.263,9.263,16400.0
2014-06-13 13:00:00,12.44,12.44,12.43,12.44,9200.0,9.2704,9.2704,9.263,9.2704,9200.0
2014-06-13 13:05:00,12.44,12.44,12.42,12.43,9200.0,9.2704,9.2704,9.2555,9.263,9200.0
2014-06-13 13:10:00,12.43,12.44,12.43,12.44,71200.0,9.263,9.2704,9.263,9.2704,71200.0
2014-06-13 13:15:00,12.44,12.44,12.44,12.44,99600.0,9.2704,9.2704,9.2704,9.2704,99600.0
2014-06-13 13:20:00,12.44,12.44,12.44,12.44,44400.0,9.2704,9.2704,9.2704,9.2704,44400.0
2014-06-13 13:25:00,12.44,12.46,12.44,12.46,11200.0,9.2704,9.2853,9.2704,9.2853,11200.0
2014-06-13 13:30:00,12.46,12.46,12.44,12.44,17600.0,9.2853,9.2853,9.2704,9.2704,17600.0
2014-06-13 13:35:00,12.44,12.45,12.44,12.44,166000.0,9.2704,9.2779,9.2704,9.2704,166000.0
2014-06-13 13:40:00,12.44,12.44,12.43,12.44,21200.0,9.2704,9.2704,9.263,9.2704,21200.0
2014-06-13 13:45:00,12.44,12.44,12.43,12.43,14400.0,9.2704,9.2704,9.263,9.263,14400.0
2014-06-13 13:50:00,12.44,12.45,12.44,12.44,92800.0,9.2704,9.2779,9.2704,9.2704,92800.0
2014-06-13 13:55:00,12.44,12.44,12.43,12.44,11200.0,9.2704,9.2704,9.263,9.2704,11200.0
2014-06-13 14:00:00,12.44,12.44,12.43,12.43,28800.0,9.2704,9.2704,9.263,9.263,28800.0
2014-06-13 14:05:00,12.43,12.43,12.43,12.43,17200.0,9.263,9.263,9.263,9.263,17200.0
2014-06-13 14:10:00,12.43,12.43,12.42,12.43,24000.0,9.263,9.263,9.2555,9.263,24000.0
2014-06-13 14:15:00,12.43,12.44,12.42,12.44,133600.0,9.263,9.2704,9.2555,9.2704,133600.0
2014-06-13 14:20:00,12.44,12.44,12.42,12.42,34400.0,9.2704,9.2704,9.2555,9.2555,34400.0
2014-06-13 14:25:00,12.42,12.42,12.42,12.42,26400.0,9.2555,9.2555,9.2555,9.2555,26400.0
2014-06-13 14:30:00,12.42,12.42,12.41,12.41,17600.0,9.2555,9.2555,9.2481,9.2481,17600.0
2014-06-13 14:35:00,12.41,12.41,12.4,12.4,20800.0,9.2481,9.2481,9.2406,9.2406,20800.0
2014-06-13 14:40:00,12.4,12.4,12.4,12.4,10400.0,9.2406,9.2406,9.2406,9.2406,10400.0
2014-06-13 14:45:00,12.4,12.41,12.4,12.41,21200.0,9.2406,9.2481,9.2406,9.2481,21200.0
2014-06-13 14:50:00,12.41,12.41,12.4,12.4,36400.0,9.2481,9.2481,9.2406,9.2406,36400.0
2014-06-13 14:55:00,12.4,12.41,12.4,12.41,29600.0,9.2406,9.2481,9.2406,9.2481,29600.0
2014-06-13 15:00:00,12.41,12.42,12.41,12.42,5600.0,9.2481,9.2555,9.2481,9.2555,5600.0
2014-06-13 15:05:00,12.42,12.43,12.41,12.42,136000.0,9.2555,9.263,9.2481,9.2555,136000.0
2014-06-13 15:10:00,12.42,12.42,12.4,12.4,69200.0,9.2555,9.2555,9.2406,9.2406,69200.0
2014-06-13 15:15:00,12.4,12.4,12.39,12.4,74800.0,9.2406,9.2406,9.2332,9.2406,74800.0
2014-06-13 15:20:00,12.4,12.4,12.38,12.38,22800.0,9.2406,9.2406,9.2257,9.2257,22800.0
2014-06-13 15:25:00,12.38,12.41,12.37,12.37,32400.0,9.2257,9.2481,9.2183,9.2183,32400.0
2014-06-13 15:30:00,12.37,12.38,12.36,12.37,43200.0,9.2183,9.2257,9.2108,9.2183,43200.0
2014-06-13 15:35:00,12.37,12.38,12.36,12.37,434800.0,9.2183,9.2257,9.2108,9.2183,434800.0
2014-06-13 15:40:00,12.37,12.37,12.35,12.36,97600.0,9.2183,9.2183,9.2034,9.2108,97600.0
2014-06-13 15:45:00,12.35,12.38,12.35,12.38,73200.0,9.2034,9.2257,9.2034,9.2257,73200.0
2014-06-13 15:50:00,12.38,12.38,12.38,12.38,96000.0,9.2257,9.2257,9.2257,9.2257,96000.0
2014-06-13 15:55:00,12.38,12.39,12.38,12.39,241200.0,9.2257,9.2332,9.2257,9.2332,241200.0
2014-06-16 09:30:00,12.34,12.39,12.25,12.38,63200.0,9.1959,9.2332,9.1288,9.2257,63200.0
2014-06-16 09:35:00,12.4,12.42,12.38,12.41,28000.0,9.2406,9.2555,9.2257,9.2481,28000.0
2014-06-16 09:40:00,12.42,12.42,12.38,12.4,54000.0,9.2555,9.2555,9.2257,9.2406,54000.0
2014-06-16 09:45:00,12.4,12.4,12.39,12.4,18000.0,9.2406,9.2406,9.2332,9.2406,18000.0
2014-06-16 09:50:00,12.4,12.42,12.4,12.42,4800.0,9.2406,9.2555,9.2406,9.2555,4800.0
2014-06-16 09:55:00,12.42,12.43,12.4,12.4,27600.0,9.2555,9.263,9.2406,9.2406,27600.0
2014-06-16 10:00:00,12.39,12.41,12.38,12.41,27200.0,9.2332,9.2481,9.2257,9.2481,27200.0
2014-06-16 10:05:00,12.42,12.43,12.41,12.41,14800.0,9.2555,9.263,9.2481,9.2481,14800.0
2014-06-16 10:10:00,12.41,12.43,12.41,12.42,14400.0,9.2481,9.263,9.2481,9.2555,14400.0
2014-06-16 10:15:00,12.42,12.42,12.4,12.42,21200.0,9.2555,9.2555,9.2406,9.2555,21200.0
2014-06-16 10:20:00,12.42,12.43,12.42,12.42,27600.0,9.2555,9.263,9.2555,9.2555,27600.0
2014-06-16 10:25:00,12.42,12.42,12.4,12.41,18000.0,9.2555,9.2555,9.2406,9.2481,18000.0
2014-06-16 10:30:00,12.41,12.42,12.4,12.4,12000.0,9.2481,9.2555,9.2406,9.2406,12000.0
2014-06-16 10:35:00,12.4,12.4,12.39,12.4,14400.0,9.2406,9.2406,9.2332,9.2406,14400.0
2014-06-16 10:40:00,12.39,12.4,12.38,12.39,36000.0,9.2332,9.2406,9.2257,9.2332,36000.0
2014-06-16 10:45:00,12.4,12.41,12.4,12.4,15200.0,9.2406,9.2481,9.2406,9.2406,15200.0
2014-06-16 10:50:00,12.4,12.4,12.38,12.39,28400.0,9.2406,9.2406,9.2257,9.2332,28400.0
2014-06-16 10:55:00,12.39,12.4,12.38,12.38,29200.0,9.2332,9.2406,9.2257,9.2257,29200.0
2014-06-16 11:00:00,12.39,12.39,12.38,12.39,12000.0,9.2332,9.2332,9.2257,9.2332,12000.0
2014-06-16 11:05:00,12.38,12.38,12.37,12.37,23600.0,9.2257,9.2257,9.2183,9.2183,23600.0
2014-06-16 11:10:00,12.37,12.38,12.37,12.37,10800.0,9.2183,9.2257,9.2183,9.2183,10800.0
2014-06-16 11:15:00,12.37,12.37,12.35,12.36,19200.0,9.2183,9.2183,9.2034,9.2108,19200.0
2014-06-16 11:20:00,12.35,12.37,12.35,12.37,22400.0,9.2034,9.2183,9.2034,9.2183,22400.0
2014-06-16 11:25:00,12.37,12.37,12.36,12.36,41600.0,9.2183,9.2183,9.2108,9.2108,41600.0
2014-06-16 11:30:00,12.36,12.36,12.34,12.34,30000.0,9.2108,9.2108,9.1959,9.1959,30000.0
2014-06-16 11:35:00,12.34,12.34,12.33,12.34,20800.0,9.1959,9.1959,9.1885,9.1959,20800.0
2014-06-16 11:40:00,12.34,12.35,12.33,12.35,12400.0,9.1959,9.2034,9.1885,9.2034,12400.0
2014-06-16 11:45:00,12.35,12.35,12.34,12.35,124800.0,9.2034,9.2034,9.1959,9.2034,124800.0
2014-06-16 11:50:00,12.35,12.36,12.35,12.35,27600.0,9.2034,9.2108,9.2034,9.2034,27600.0
2014-06-16 11:55:00,12.35,12.35,12.34,12.34,6800.0,9.2034,9.2034,9.1959,9.1959,6800.0
2014-06-16 12:00:00,12.35,12.35,12.34,12.35,15600.0,9.2034,9.2034,9.1959,9.2034,15600.0
2014-06-16 12:05:00,12.35,12.35,12.34,12.34,12800.0,9.2034,9.2034,9.1959,9.1959,12800.0
2014-06-16 12:10:00,12.34,12.36,12.34,12.36,20800.0,9.1959,9.2108,9.1959,9.2108,20800.0
2014-06-16 12:15:00,12.37,12.37,12.36,12.36,7600.0,9.2183,9.2183,9.2108,9.2108,7600.0
2014-06-16 12:20:00,12.36,12.38,12.36,12.38,14000.0,9.2108,9.2257,9.2108,9.2257,14000.0
2014-06-16 12:25:00,12.38,12.38,12.38,12.38,8800.0,9.2257,9.2257,9.2257,9.2257,8800.0
2014-06-16 12:30:00,12.37,12.37,12.36,12.36,6400.0,9.2183,9.2183,9.2108,9.2108,6400.0
2014-06-16 12:35:00,12.37,12.37,12.36,12.37,28400.0,9.2183,9.2183,9.2108,9.2183,28400.0
2014-06-16 12:40:00,12.37,12.37,12.37,12.37,8800.0,9.2183,9.2183,9.2183,9.2183,8800.0
2014-06-16 12:45:00,12.37,12.37,12.36,12.36,20000.0,9.2183,9.2183,9.2108,9.2108,20000.0
2014-06-16 12:50:00,12.36,12.37,12.36,12.37,32800.0,9.2108,9.2183,9.2108,9.2183,32800.0
2014-06-16 12:55:00,12.37,12.37,12.36,12.36,33600.0,9.2183,9.2183,9.2108,9.2108,33600.0
2014-06-16 13:00:00,12.37,12.37,12.36,12.37,26400.0,9.2183,9.2183,9.2108,9.2183,26400.0
2014-06-16 13:05:00,12.37,12.37,12.37,12.37,76800.0,9.2183,9.2183,9.2183,9.2183,76800.0
2014-06-16 13:10:00,12.37,12.37,12.37,12.37,29200.0,9.2183,9.2183,9.2183,9.2183,29200.0
2014-06-16 13:15:00,12.37,12.37,12.36,12.37,60400.0,9.2183,9.2183,9.2108,9.2183,60400.0
2014-06-16 13:20:00,12.37,12.38,12.37,12.37,106400.0,9.2183,9.2257,9.2183,9.2183,106400.0
2014-06-16 13:25:00,12.38,12.38,12.37,12.37,43200.0,9.2257,9.2257,9.2183,9.2183,43200.0
2014-06-16 13:30:00,12.37,12.38,12.37,12.37,38400.0,9.2183,9.2257,9.2183,9.2183,38400.0
2014-06-16 13:35:00,12.37,12.38,12.36,12.36,22400.0,9.2183,9.2257,9.2108,9.2108,22400.0
2014-06-16 13:40:00,12.37,12.37,12.36,12.37,82800.0,9.2183,9.2183,9.2108,9.2183,82800.0
2014-06-16 13:45:00,12.37,12.37,12.36,12.36,31600.0,9.2183,9.2183,9.2108,9.2108,31600.0
2014-06-16 13:50:00,12.36,12.37,12.36,12.36,68400.0,9.2108,9.2183,9.2108,9.2108,68400.0
2014-06-16 13:55:00,12.36,12.36,12.35,12.35,20800.0,9.2108,9.2108,9.2034,9.2034,20800.0
2014-06-16 14:00:00,12.36,12.36,12.36,12.36,16000.0,9.2108,9.2108,9.2108,9.2108,16000.0
2014-06-16 14:05:00,12.36,12.36,12.35,12.36,67600.0,9.2108,9.2108,9.2034,9.2108,67600.0
2014-06-16 14:10:00,12.36,12.36,12.35,12.36,22000.0,9.2108,9.2108,9.2034,9.2108,22000.0
2014-06-16 14:15:00,12.36,12.36,12.35,12.35,33200.0,9.2108,9.2108,9.2034,9.2034,33200.0
2014-06-16 14:20:00,12.36,12.37,12.36,12.36,26000.0,9.2108,9.2183,9.2108,9.2108,26000.0
2014-06-16 14:25:00,12.36,12.37,12.36,12.36,39200.0,9.2108,9.2183,9.2108,9.2108,39200.0
2014-06-16 14:30:00,12.36,12.37,12.35,12.36,33600.0,9.2108,9.2183,9.2034,9.2108,33600.0
2014-06-16 14:35:00,12.36,12.37,12.36,12.36,27200.0,9.2108,9.2183,9.2108,9.2108,27200.0
2014-06-16 14:40:00,12.36,12.37,12.36,12.36,46000.0,9.2108,9.2183,9.2108,9.2108,46000.0
2014-06-16 14:45:00,12.36,12.37,12.36,12.37,19600.0,9.2108,9.2183,9.2108,9.2183,19600.0
2014-06-16 14:50:00,12.36,12.37,12.36,12.36,25200.0,9.2108,9.2183,9.2108,9.2108,25200.0
2014-06-16 14:55:00,12.36,12.36,12.35,12.35,53200.0,9.2108,9.2108,9.2034,9.2034,53200.0
2014-06-16 15:00:00,12.35,12.35,12.34,12.35,32000.0,9.2034,9.2034,9.1959,9.2034,32000.0
2014-06-16 15:05:00,12.34,12.35,12.34,12.34,143200.0,9.1959,9.2034,9.1959,9.1959,143200.0
2014-06-16 15:10:00,12.34,12.34,12.34,12.34,103600.0,9.1959,9.1959,9.1959,9.1959,103600.0
2014-06-16 15:15:00,12.34,12.34,12.33,12.34,29600.0,9.1959,9.1959,9.1885,9.1959,29600.0
2014-06-16 15:20:00,12.34,12.35,12.34,12.35,40400.0,9.1959,9.2034,9.1959,9.2034,40400.0
2014-06-16 15:25:00,12.35,12.36,12.35,12.35,38800.0,9.2034,9.2108,9.2034,9.2034,38800.0
2014-06-16 15:30:00,12.36,12.36,12.35,12.35,62800.0,9.2108,9.2108,9.2034,9.2034,62800.0
2014-06-16 15:35:00,12.35,12.36,12.35,12.36,34800.0,9.2034,9.2108,9.2034,9.2108,34800.0
2014-06-16 15:40:00,12.36,12.37,12.36,12.36,60800.0,9.2108,9.2183,9.2108,9.2108,60800.0
2014-06-16 15:45:00,12.36,12.37,12.35,12.35,74000.0,9.2108,9.2183,9.2034,9.2034,74000.0
2014-06-16 15:50:00,12.35,12.35,12.34,12.35,135200.0,9.2034,9.2034,9.1959,9.2034,135200.0
2014-06-16 15:55:00,12.35,12.36,12.35,12.36,200800.0,9.2034,9.2108,9.2034,9.2108,200800.0
2014-06-17 09:30:00,12.3,12.37,12.26,12.31,64000.0,9.1661,9.2183,9.1363,9.1736,64000.0
2014-06-17 09:35:00,12.31,12.31,12.28,12.28,70400.0,9.1736,9.1736,9.1512,9.1512,70400.0
2014-06-17 09:40:00,12.28,12.28,12.26,12.27,63200.0,9.1512,9.1512,9.1363,9.1438,63200.0
2014-06-17 09:45:00,12.28,12.29,12.26,12.28,38800.0,9.1512,9.1587,9.1363,9.1512,38800.0
2014-06-17 09:50:00,12.28,12.3,12.28,12.29,42400.0,9.1512,9.1661,9.1512,9.1587,42400.0
2014-06-17 09:55:00,12.3,12.31,12.29,12.3,51600.0,9.1661,9.1736,9.1587,9.1661,51600.0
2014-06-17 10:00:00,12.3,12.31,12.29,12.31,50000.0,9.1661,9.1736,9.1587,9.1736,50000.0
2014-06-17 10:05:00,12.31,12.34,12.31,12.34,31200.0,9.1736,9.1959,9.1736,9.1959,31200.0
2014-06-17 10:10:00,12.34,12.34,12.32,12.33,55600.0,9.1959,9.1959,9.181,9.1885,55600.0
2014-06-17 10:15:00,12.32,12.33,12.31,12.33,26000.0,9.181,9.1885,9.1736,9.1885,26000.0
2014-06-17 10:20:00,12.33,12.33,12.31,12.32,37200.0,9.1885,9.1885,9.1736,9.181,37200.0
2014-06-17 10:25:00,12.33,12.35,12.33,12.35,120000.0,9.1885,9.2034,9.1885,9.2034,120000.0
2014-06-17 10:30:00,12.35,12.36,12.34,12.35,200000.0,9.2034,9.2108,9.1959,9.2034,200000.0
2014-06-17 10:35:00,12.35,12.37,12.35,12.36,18800.0,9.2034,9.2183,9.2034,9.2108,18800.0
2014-06-17 10:40:00,12.36,12.37,12.35,12.37,34400.0,9.2108,9.2183,9.2034,9.2183,34400.0
2014-06-17 10:45:00,12.36,12.36,12.34,12.34,35200.0,9.2108,9.2108,9.1959,9.1959,35200.0
2014-06-17 10:50:00,12.34,12.35,12.33,12.35,19200.0,9.1959,9.2034,9.1885,9.2034,19200.0
2014-06-17 10:55:00,12.36,12.37,12.36,12.37,22800.0,9.2108,9.2183,9.2108,9.2183,22800.0
2014-06-17 11:00:00,12.37,12.37,12.35,12.35,37200.0,9.2183,9.2183,9.2034,9.2034,37200.0
2014-06-17 11:05:00,12.35,12.35,12.33,12.34,39200.0,9.2034,9.2034,9.1885,9.1959,39200.0
2014-06-17 11:10:00,12.33,12.34,12.32,12.34,19600.0,9.1885,9.1959,9.181,9.1959,19600.0
2014-06-17 11:15:00,12.34,12.36,12.33,12.35,36000.0,9.1959,9.2108,9.1885,9.2034,36000.0
2014-06-17 11:20:00,12.35,12.37,12.35,12.36,14000.0,9.2034,9.2183,9.2034,9.2108,14000.0
2014-06-17 11:25:00,12.36,12.37,12.36,12.36,18000.0,9.2108,9.2183,9.2108,9.2108,18000.0
2014-06-17 11:30:00,12.36,12.36,12.36,12.36,14800.0,9.2108,9.2108,9.2108,9.2108,14800.0
2014-06-17 11:35:00,12.36,12.37,12.36,12.37,10000.0,9.2108,9.2183,9.2108,9.2183,10000.0
2014-06-17 11:40:00,12.37,12.37,12.37,12.37,17600.0,9.2183,9.2183,9.2183,9.2183,17600.0
2014-06-17 11:45:00,12.37,12.37,12.36,12.37,19200.0,9.2183,9.2183,9.2108,9.2183,19200.0
2014-06-17 11:50:00,12.37,12.37,12.36,12.37,62000.0,9.2183,9.2183,9.2108,9.2183,62000.0
2014-06-17 11:55:00,12.37,12.38,12.37,12.38,57200.0,9.2183,9.2257,9.2183,9.2257,57200.0
2014-06-17 12:00:00,12.38,12.4,12.38,12.39,30800.0,9.2257,9.2406,9.2257,9.2332,30800.0
2014-06-17 12:05:00,12.39,12.4,12.39,12.4,46000.0,9.2332,9.2406,9.2332,9.2406,46000.0
2014-06-17 12:10:00,12.4,12.4,12.39,12.4,23200.0,9.2406,9.2406,9.2332,9.2406,23200.0
2014-06-17 12:15:00,12.4,12.4,12.39,12.39,5200.0,9.2406,9.2406,9.2332,9.2332,5200.0
2014-06-17 12:20:00,12.39,12.39,12.39,12.39,18800.0,9.2332,9.2332,9.2332,9.2332,18800.0
2014-06-17 12:25:00,12.39,12.39,12.38,12.39,73200.0,9.2332,9.2332,9.2257,9.2332,73200.0
2014-06-17 12:30:00,12.39,12.39,12.38,12.38,52800.0,9.2332,9.2332,9.2257,9.2257,52800.0
2014-06-17 12:35:00,12.38,12.41,12.38,12.41,152800.0,9.2257,9.2481,9.2257,9.2481,152800.0
2014-06-17 12:40:00,12.41,12.42,12.41,12.42,87600.0,9.2481,9.2555,9.2481,9.2555,87600.0
2014-06-17 12:45:00,12.42,12.42,12.4,12.41,20800.0,9.2555,9.2555,9.2406,9.2481,20800.0
2014-06-17 12:50:00,12.41,12.42,12.41,12.41,11600.0,9.2481,9.2555,9.2481,9.2481,11600.0
2014-06-17 12:55:00,12.42,12.42,12.4,12.4,65200.0,9.2555,9.2555,9.2406,9.2406,65200.0
2014-06-17 13:00:00,12.4,12.4,12.39,12.4,20000.0,9.2406,9.2406,9.2332,9.2406,20000.0
2014-06-17 13:05:00,12.39,12.39,12.38,12.39,10800.0,9.2332,9.2332,9.2257,9.2332,10800.0
2014-06-17 13:10:00,12.39,12.39,12.39,12.39,5200.0,9.2332,9.2332,9.2332,9.2332,5200.0
2014-06-17 13:15:00,12.39,12.4,12.39,12.39,24400.0,9.2332,9.2406,9.2332,9.2332,24400.0
2014-06-17 13:20:00,12.4,12.4,12.39,12.39,20000.0,9.2406,9.2406,9.2332,9.2332,20000.0
2014-06-17 13:25:00,12.39,12.4,12.39,12.4,14000.0,9.2332,9.2406,9.2332,9.2406,14000.0
2014-06-17 13:30:00,12.4,12.4,12.39,12.4,62400.0,9.2406,9.2406,9.2332,9.2406,62400.0
2014-06-17 13:35:00,12.39,12.4,12.38,12.39,15200.0,9.2332,9.2406,9.2257,9.2332,15200.0
2014-06-17 13:40:00,12.39,12.4,12.39,12.39,12000.0,9.2332,9.2406,9.2332,9.2332,12000.0
2014-06-17 13:45:00,12.39,12.4,12.38,12.39,14800.0,9.2332,9.2406,9.2257,9.2332,14800.0
2014-06-17 13:50:00,12.38,12.4,12.38,12.38,10400.0,9.2257,9.2406,9.2257,9.2257,10400.0
2014-06-17 13:55:00,12.39,12.39,12.38,12.39,10800.0,9.2332,9.2332,9.2257,9.2332,10800.0
2014-06-17 14:00:00,12.39,12.39,12.37,12.37,25200.0,9.2332,9.2332,9.2183,9.2183,25200.0
2014-06-17 14:05:00,12.37,12.38,12.37,12.37,9200.0,9.2183,9.2257,9.2183,9.2183,9200.0
2014-06-17 14:10:00,12.37,12.38,12.37,12.38,37200.0,9.2183,9.2257,9.2183,9.2257,37200.0
2014-06-17 14:15:00,12.38,12.38,12.38,12.38,13600.0,9.2257,9.2257,9.2257,9.2257,13600.0
2014-06-17 14:20:00,12.38,12.4,12.38,12.4,41200.0,9.2257,9.2406,9.2257,9.2406,41200.0
2014-06-17 14:25:00,12.39,12.4,12.38,12.39,42800.0,9.2332,9.2406,9.2257,9.2332,42800.0
2014-06-17 14:30:00,12.39,12.4,12.39,12.39,20400.0,9.2332,9.2406,9.2332,9.2332,20400.0
2014-06-17 14:35:00,12.39,12.4,12.39,12.39,119600.0,9.2332,9.2406,9.2332,9.2332,119600.0
2014-06-17 14:40:00,12.4,12.4,12.39,12.39,8800.0,9.2406,9.2406,9.2332,9.2332,8800.0
2014-06-17 14:45:00,12.4,12.4,12.38,12.38,25600.0,9.2406,9.2406,9.2257,9.2257,25600.0
2014-06-17 14:50:00,12.38,12.39,12.38,12.38,62000.0,9.2257,9.2332,9.2257,9.2257,62000.0
2014-06-17 14:55:00,12.38,12.4,12.38,12.4,27200.0,9.2257,9.2406,9.2257,9.2406,27200.0
2014-06-17 15:00:00,12.4,12.4,12.38,12.38,29600.0,9.2406,9.2406,9.2257,9.2257,29600.0
2014-06-17 15:05:00,12.38,12.4,12.38,12.39,164000.0,9.2257,9.2406,9.2257,9.2332,164000.0
2014-06-17 15:10:00,12.39,12.39,12.39,12.39,11200.0,9.2332,9.2332,9.2332,9.2332,11200.0
2014-06-17 15:15:00,12.39,12.4,12.39,12.4,160800.0,9.2332,9.2406,9.2332,9.2406,160800.0
2014-06-17 15:20:00,12.4,12.4,12.4,12.4,64400.0,9.2406,9.2406,9.2406,9.2406,64400.0
2014-06-17 15:25:00,12.4,12.4,12.39,12.39,69600.0,9.2406,9.2406,9.2332,9.2332,69600.0
2014-06-17 15:30:00,12.4,12.4,12.4,12.4,36800.0,9.2406,9.2406,9.2406,9.2406,36800.0
2014-06-17 15:35:00,12.4,12.4,12.4,12.4,8000.0,9.2406,9.2406,9.2406,9.2406,8000.0
2014-06-17 15:40:00,12.4,12.42,12.4,12.41,62800.0,9.2406,9.2555,9.2406,9.2481,62800.0
2014-06-17 15:45:00,12.41,12.41,12.4,12.4,96400.0,9.2481,9.2481,9.2406,9.2406,96400.0
2014-06-17 15:50:00,12.4,12.41,12.4,12.4,134000.0,9.2406,9.2481,9.2406,9.2406,134000.0
2014-06-17 15:55:00,12.4,12.41,12.4,12.4,239600.0,9.2406,9.2481,9.2406,9.2406,239600.0
2014-06-18 09:30:00,12.4,12.4,12.35,12.35,84400.0,9.2406,9.2406,9.2034,9.2034,84400.0
2014-06-18 09:35:00,12.35,12.36,12.29,12.3,59200.0,9.2034,9.2108,9.1587,9.1661,59200.0
2014-06-18 09:40:00,12.3,12.34,12.29,12.34,89200.0,9.1661,9.1959,9.1587,9.1959,89200.0
2014-06-18 09:45:00,12.32,12.36,12.32,12.36,19600.0,9.181,9.2108,9.181,9.2108,19600.0
2014-06-18 09:50:00,12.35,12.35,12.34,12.34,26000.0,9.2034,9.2034,9.1959,9.1959,26000.0
2014-06-18 09:55:00,12.35,12.36,12.33,12.36,40800.0,9.2034,9.2108,9.1885,9.2108,40800.0
2014-06-18 10:00:00,12.36,12.38,12.36,12.37,40800.0,9.2108,9.2257,9.2108,9.2183,40800.0
2014-06-18 10:05:00,12.37,12.38,12.36,12.36,50800.0,9.2183,9.2257,9.2108,9.2108,50800.0
2014-06-18 10:10:00,12.36,12.36,12.35,12.35,42000.0,9.2108,9.2108,9.2034,9.2034,42000.0
2014-06-18 10:15:00,12.36,12.36,12.35,12.36,20800.0,9.2108,9.2108,9.2034,9.2108,20800.0
2014-06-18 10:20:00,12.35,12.36,12.34,12.35,49600.0,9.2034,9.2108,9.1959,9.2034,49600.0
2014-06-18 10:25:00,12.35,12.36,12.35,12.36,16800.0,9.2034,9.2108,9.2034,9.2108,16800.0
2014-06-18 10:30:00,12.36,12.36,12.35,12.36,12000.0,9.2108,9.2108,9.2034,9.2108,12000.0
2014-06-18 10:35:00,12.36,12.36,12.35,12.36,18800.0,9.2108,9.2108,9.2034,9.2108,18800.0
2014-06-18 10:40:00,12.36,12.36,12.36,12.36,7200.0,9.2108,9.2108,9.2108,9.2108,7200.0
2014-06-18 10:45:00,12.35,12.36,12.35,12.36,21600.0,9.2034,9.2108,9.2034,9.2108,21600.0
2014-06-18 10:50:00,12.35,12.36,12.35,12.36,75600.0,9.2034,9.2108,9.2034,9.2108,75600.0
2014-06-18 10:55:00,12.36,12.36,12.34,12.34,41200.0,9.2108,9.2108,9.1959,9.1959,41200.0
2014-06-18 11:00:00,12.34,12.35,12.34,12.35,11600.0,9.1959,9.2034,9.1959,9.2034,11600.0
2014-06-18 11:05:00,12.34,12.35,12.34,12.35,18800.0,9.1959,9.2034,9.1959,9.2034,18800.0
2014-06-18 11:10:00,12.34,12.35,12.34,12.34,9600.0,9.1959,9.2034,9.1959,9.1959,9600.0
2014-06-18 11:15:00,12.34,12.34,12.33,12.34,19200.0,9.1959,9.1959,9.1885,9.1959,19200.0
2014-06-18 11:20:00,12.34,12.34,12.33,12.33,6000.0,9.1959,9.1959,9.1885,9.1885,6000.0
2014-06-18 11:25:00,12.33,12.33,12.32,12.32,48800.0,9.1885,9.1885,9.181,9.181,48800.0
2014-06-18 11:30:00,12.32,12.33,12.32,12.32,13200.0,9.181,9.1885,9.181,9.181,13200.0
2014-06-18 11:35:00,12.32,12.33,12.32,12.33,20400.0,9.181,9.1885,9.181,9.1885,20400.0
2014-06-18 11:40:00,12.33,12.34,12.33,12.34,12400.0,9.1885,9.1959,9.1885,9.1959,12400.0
2014-06-18 11:45:00,12.34,12.35,12.34,12.35,15600.0,9.1959,9.2034,9.1959,9.2034,15600.0
2014-06-18 11:50:00,12.34,12.34,12.34,12.34,15200.0,9.1959,9.1959,9.1959,9.1959,15200.0
2014-06-18 11:55:00,12.34,12.34,12.33,12.33,12800.0,9.1959,9.1959,9.1885,9.1885,12800.0
2014-06-18 12:00:00,12.33,12.33,12.32,12.32,20800.0,9.1885,9.1885,9.181,9.181,20800.0
2014-06-18 12:05:00,12.32,12.33,12.32,12.32,49200.0,9.181,9.1885,9.181,9.181,49200.0
2014-06-18 12:10:00,12.32,12.33,12.32,12.32,47600.0,9.181,9.1885,9.181,9.181,47600.0
2014-06-18 12:15:00,12.32,12.33,12.32,12.32,64000.0,9.181,9.1885,9.181,9.181,64000.0
2014-06-18 12:20:00,12.33,12.33,12.33,12.33,24800.0,9.1885,9.1885,9.1885,9.1885,24800.0
2014-06-18 12:25:00,12.33,12.33,12.32,12.33,10400.0,9.1885,9.1885,9.181,9.1885,10400.0
2014-06-18 12:30:00,12.33,12.33,12.32,12.32,6400.0,9.1885,9.1885,9.181,9.181,6400.0
2014-06-18 12:35:00,12.33,12.33,12.32,12.32,17600.0,9.1885,9.1885,9.181,9.181,17600.0
2014-06-18 12:40:00,12.32,12.34,12.32,12.34,9200.0,9.181,9.1959,9.181,9.1959,9200.0
2014-06-18 12:45:00,12.34,12.35,12.34,12.34,10800.0,9.1959,9.2034,9.1959,9.1959,10800.0
2014-06-18 12:50:00,12.34,12.35,12.34,12.34,18800.0,9.1959,9.2034,9.1959,9.1959,18800.0
2014-06-18 12:55:00,12.34,12.35,12.34,12.34,13600.0,9.1959,9.2034,9.1959,9.1959,13600.0
2014-06-18 13:00:00,12.35,12.35,12.35,12.35,45200.0,9.2034,9.2034,9.2034,9.2034,45200.0
2014-06-18 13:05:00,12.35,12.35,12.35,12.35,24800.0,9.2034,9.2034,9.2034,9.2034,24800.0
2014-06-18 13:10:00,12.35,12.35,12.34,12.34,3600.0,9.2034,9.2034,9.1959,9.1959,3600.0
2014-06-18 13:15:00,12.35,12.35,12.35,12.35,26000.0,9.2034,9.2034,9.2034,9.2034,26000.0
2014-06-18 13:20:00,12.35,12.35,12.34,12.35,46400.0,9.2034,9.2034,9.1959,9.2034,46400.0
2014-06-18 13:25:00,12.35,12.35,12.35,12.35,12400.0,9.2034,9.2034,9.2034,9.2034,12400.0
2014-06-18 13:30:00,12.35,12.36,12.35,12.35,54800.0,9.2034,9.2108,9.2034,9.2034,54800.0
2014-06-18 13:35:00,12.35,12.35,12.34,12.34,22400.0,9.2034,9.2034,9.1959,9.1959,22400.0
2014-06-18 13:40:00,12.34,12.34,12.33,12.33,33600.0,9.1959,9.1959,9.1885,9.1885,33600.0
2014-06-18 13:45:00,12.33,12.33,12.33,12.33,29600.0,9.1885,9.1885,9.1885,9.1885,29600.0
2014-06-18 13:50:00,12.33,12.34,12.33,12.34,66400.0,9.1885,9.1959,9.1885,9.1959,66400.0
2014-06-18 13:55:00,12.34,12.34,12.33,12.34,28000.0,9.1959,9.1959,9.1885,9.1959,28000.0
2014-06-18 14:00:00,12.33,12.37,12.32,12.35,139600.0,9.1885,9.2183,9.181,9.2034,139600.0
2014-06-18 14:05:00,12.35,12.36,12.32,12.36,27600.0,9.2034,9.2108,9.181,9.2108,27600.0
2014-06-18 14:10:00,12.35,12.36,12.35,12.36,80800.0,9.2034,9.2108,9.2034,9.2108,80800.0
2014-06-18 14:15:00,12.37,12.37,12.36,12.36,13600.0,9.2183,9.2183,9.2108,9.2108,13600.0
2014-06-18 14:20:00,12.37,12.38,12.36,12.37,16800.0,9.2183,9.2257,9.2108,9.2183,16800.0
2014-06-18 14:25:00,12.37,12.37,12.36,12.37,26000.0,9.2183,9.2183,9.2108,9.2183,26000.0
2014-06-18 14:30:00,12.37,12.39,12.37,12.38,83600.0,9.2183,9.2332,9.2183,9.2257,83600.0
2014-06-18 14:35:00,12.38,12.38,12.37,12.38,19600.0,9.2257,9.2257,9.2183,9.2257,19600.0
2014-06-18 14:40:00,12.38,12.38,12.37,12.38,45600.0,9.2257,9.2257,9.2183,9.2257,45600.0
2014-06-18 14:45:00,12.37,12.38,12.37,12.38,24400.0,9.2183,9.2257,9.2183,9.2257,24400.0
2014-06-18 14:50:00,12.38,12.39,12.38,12.39,52400.0,9.2257,9.2332,9.2257,9.2332,52400.0
2014-06-18 14:55:00,12.39,12.4,12.39,12.4,71200.0,9.2332,9.2406,9.2332,9.2406,71200.0
2014-06-18 15:00:00,12.4,12.42,12.4,12.41,28800.0,9.2406,9.2555,9.2406,9.2481,28800.0
2014-06-18 15:05:00,12.41,12.42,12.41,12.42,37200.0,9.2481,9.2555,9.2481,9.2555,37200.0
2014-06-18 15:10:00,12.42,12.42,12.4,12.41,37600.0,9.2555,9.2555,9.2406,9.2481,37600.0
2014-06-18 15:15:00,12.41,12.42,12.41,12.42,31200.0,9.2481,9.2555,9.2481,9.2555,31200.0
2014-06-18 15:20:00,12.42,12.42,12.41,12.41,21200.0,9.2555,9.2555,9.2481,9.2481,21200.0
2014-06-18 15:25:00,12.41,12.42,12.4,12.42,45200.0,9.2481,9.2555,9.2406,9.2555,45200.0
2014-06-18 15:30:00,12.42,12.43,12.42,12.42,50800.0,9.2555,9.263,9.2555,9.2555,50800.0
2014-06-18 15:35:00,12.42,12.44,12.42,12.43,34000.0,9.2555,9.2704,9.2555,9.263,34000.0
2014-06-18 15:40:00,12.43,12.44,12.43,12.44,40000.0,9.263,9.2704,9.263,9.2704,40000.0
2014-06-18 15:45:00,12.44,12.45,12.44,12.45,61600.0,9.2704,9.2779,9.2704,9.2779,61600.0
2014-06-18 15:50:00,12.45,12.45,12.44,12.45,87600.0,9.2779,9.2779,9.2704,9.2779,87600.0
2014-06-18 15:55:00,12.45,12.45,12.44,12.44,223200.0,9.2779,9.2779,9.2704,9.2704,223200.0
2014-06-19 09:30:00,12.43,12.46,12.42,12.44,35200.0,9.263,9.2853,9.2555,9.2704,35200.0
2014-06-19 09:35:00,12.44,12.44,12.44,12.44,13200.0,9.2704,9.2704,9.2704,9.2704,13200.0
2014-06-19 09:40:00,12.44,12.46,12.43,12.45,26000.0,9.2704,9.2853,9.263,9.2779,26000.0
2014-06-19 09:45:00,12.45,12.45,12.42,12.42,31600.0,9.2779,9.2779,9.2555,9.2555,31600.0
2014-06-19 09:50:00,12.41,12.42,12.4,12.4,22400.0,9.2481,9.2555,9.2406,9.2406,22400.0
2014-06-19 09:55:00,12.4,12.4,12.39,12.4,11200.0,9.2406,9.2406,9.2332,9.2406,11200.0
2014-06-19 10:00:00,12.4,12.42,12.4,12.4,13600.0,9.2406,9.2555,9.2406,9.2406,13600.0
2014-06-19 10:05:00,12.39,12.42,12.39,12.42,13600.0,9.2332,9.2555,9.2332,9.2555,13600.0
2014-06-19 10:10:00,12.42,12.43,12.42,12.42,39600.0,9.2555,9.263,9.2555,9.2555,39600.0
2014-06-19 10:15:00,12.42,12.43,12.42,12.42,4400.0,9.2555,9.263,9.2555,9.2555,4400.0
2014-06-19 10:20:00,12.42,12.42,12.41,12.42,8000.0,9.2555,9.2555,9.2481,9.2555,8000.0
2014-06-19 10:25:00,12.41,12.43,12.41,12.42,66000.0,9.2481,9.263,9.2481,9.2555,66000.0
2014-06-19 10:30:00,12.42,12.44,12.42,12.44,53600.0,9.2555,9.2704,9.2555,9.2704,53600.0
2014-06-19 10:35:00,12.43,12.45,12.43,12.44,53200.0,9.263,9.2779,9.263,9.2704,53200.0
2014-06-19 10:40:00,12.44,12.47,12.44,12.47,12800.0,9.2704,9.2928,9.2704,9.2928,12800.0
2014-06-19 10:45:00,12.47,12.47,12.47,12.47,12400.0,9.2928,9.2928,9.2928,9.2928,12400.0
2014-06-19 10:50:00,12.47,12.47,12.45,12.46,14400.0,9.2928,9.2928,9.2779,9.2853,14400.0
2014-06-19 10:55:00,12.46,12.46,12.44,12.44,18400.0,9.2853,9.2853,9.2704,9.2704,18400.0
2014-06-19 11:00:00,12.44,12.46,12.44,12.46,8400.0,9.2704,9.2853,9.2704,9.2853,8400.0
2014-06-19 11:05:00,12.45,12.45,12.44,12.45,7600.0,9.2779,9.2779,9.2704,9.2779,7600.0
2014-06-19 11:10:00,12.45,12.46,12.45,12.46,9200.0,9.2779,9.2853,9.2779,9.2853,9200.0
2014-06-19 11:15:00,12.46,12.46,12.45,12.46,79600.0,9.2853,9.2853,9.2779,9.2853,79600.0
2014-06-19 11:20:00,12.46,12.46,12.46,12.46,42000.0,9.2853,9.2853,9.2853,9.2853,42000.0
2014-06-19 11:25:00,12.46,12.47,12.46,12.46,47200.0,9.2853,9.2928,9.2853,9.2853,47200.0
2014-06-19 11:30:00,12.45,12.47,12.45,12.46,13600.0,9.2779,9.2928,9.2779,9.2853,13600.0
2014-06-19 11:35:00,12.46,12.47,12.46,12.47,10400.0,9.2853,9.2928,9.2853,9.2928,10400.0
2014-06-19 11:40:00,12.47,12.47,12.47,12.47,3600.0,9.2928,9.2928,9.2928,9.2928,3600.0
2014-06-19 11:45:00,12.47,12.48,12.47,12.48,7200.0,9.2928,9.3002,9.2928,9.3002,7200.0
2014-06-19 11:50:00,12.47,12.47,12.46,12.47,3600.0,9.2928,9.2928,9.2853,9.2928,3600.0
2014-06-19 11:55:00,12.46,12.47,12.46,12.46,8000.0,9.2853,9.2928,9.2853,9.2853,8000.0
2014-06-19 12:00:00,12.46,12.47,12.46,12.46,10400.0,9.2853,9.2928,9.2853,9.2853,10400.0
2014-06-19 12:05:00,12.46,12.47,12.46,12.46,12800.0,9.2853,9.2928,9.2853,9.2853,12800.0
2014-06-19 12:10:00,12.46,12.46,12.45,12.45,12400.0,9.2853,9.2853,9.2779,9.2779,12400.0
2014-06-19 12:15:00,12.45,12.45,12.44,12.44,17600.0,9.2779,9.2779,9.2704,9.2704,17600.0
2014-06-19 12:20:00,12.44,12.44,12.43,12.43,12400.0,9.2704,9.2704,9.263,9.263,12400.0
2014-06-19 12:25:00,12.44,12.44,12.43,12.43,18000.0,9.2704,9.2704,9.263,9.263,18000.0
2014-06-19 12:30:00,12.43,12.43,12.42,12.42,12000.0,9.263,9.263,9.2555,9.2555,12000.0
2014-06-19 12:35:00,12.42,12.42,12.41,12.42,17600.0,9.2555,9.2555,9.2481,9.2555,17600.0
2014-06-19 12:40:00,12.42,12.42,12.42,12.42,7600.0,9.2555,9.2555,9.2555,9.2555,7600.0
2014-06-19 12:45:00,12.41,12.42,12.41,12.41,6400.0,9.2481,9.2555,9.2481,9.2481,6400.0
2014-06-19 12:50:00,12.41,12.41,12.4,12.4,11600.0,9.2481,9.2481,9.2406,9.2406,11600.0
2014-06-19 12:55:00,12.4,12.42,12.4,12.4,9200.0,9.2406,9.2555,9.2406,9.2406,9200.0
2014-06-19 13:00:00,12.4,12.41,12.4,12.4,41600.0,9.2406,9.2481,9.2406,9.2406,41600.0
2014-06-19 13:05:00,12.4,12.41,12.4,12.4,11600.0,9.2406,9.2481,9.2406,9.2406,11600.0
2014-06-19 13:10:00,12.4,12.4,12.39,12.39,23600.0,9.2406,9.2406,9.2332,9.2332,23600.0
2014-06-19 13:15:00,12.39,12.4,12.39,12.4,46800.0,9.2332,9.2406,9.2332,9.2406,46800.0
2014-06-19 13:20:00,12.4,12.4,12.38,12.39,18400.0,9.2406,9.2406,9.2257,9.2332,18400.0
2014-06-19 13:25:00,12.39,12.4,12.39,12.39,21600.0,9.2332,9.2406,9.2332,9.2332,21600.0
2014-06-19 13:30:00,12.39,12.39,12.37,12.38,98400.0,9.2332,9.2332,9.2183,9.2257,98400.0
2014-06-19 13:35:00,12.38,12.38,12.36,12.36,30800.0,9.2257,9.2257,9.2108,9.2108,30800.0
2014-06-19 13:40:00,12.37,12.37,12.35,12.35,71600.0,9.2183,9.2183,9.2034,9.2034,71600.0
2014-06-19 13:45:00,12.35,12.37,12.35,12.37,26000.0,9.2034,9.2183,9.2034,9.2183,26000.0
2014-06-19 13:50:00,12.37,12.38,12.36,12.37,46000.0,9.2183,9.2257,9.2108,9.2183,46000.0
2014-06-19 13:55:00,12.36,12.37,12.36,12.37,24800.0,9.2108,9.2183,9.2108,9.2183,24800.0
2014-06-19 14:00:00,12.37,12.37,12.36,12.37,19600.0,9.2183,9.2183,9.2108,9.2183,19600.0
2014-06-19 14:05:00,12.37,12.37,12.36,12.37,18800.0,9.2183,9.2183,9.2108,9.2183,18800.0
2014-06-19 14:10:00,12.36,12.37,12.36,12.37,13200.0,9.2108,9.2183,9.2108,9.2183,13200.0
2014-06-19 14:15:00,12.37,12.37,12.36,12.36,54000.0,9.2183,9.2183,9.2108,9.2108,54000.0
2014-06-19 14:20:00,12.36,12.36,12.34,12.35,113200.0,9.2108,9.2108,9.1959,9.2034,113200.0
2014-06-19 14:25:00,12.35,12.35,12.34,12.35,71600.0,9.2034,9.2034,9.1959,9.2034,71600.0
2014-06-19 14:30:00,12.35,12.35,12.34,12.35,48400.0,9.2034,9.2034,9.1959,9.2034,48400.0
2014-06-19 14:35:00,12.35,12.36,12.35,12.35,62400.0,9.2034,9.2108,9.2034,9.2034,62400.0
2014-06-19 14:40:00,12.35,12.35,12.34,12.35,29600.0,9.2034,9.2034,9.1959,9.2034,29600.0
2014-06-19 14:45:00,12.35,12.36,12.34,12.35,69600.0,9.2034,9.2108,9.1959,9.2034,69600.0
2014-06-19 14:50:00,12.35,12.35,12.33,12.34,58400.0,9.2034,9.2034,9.1885,9.1959,58400.0
2014-06-19 14:55:00,12.34,12.34,12.34,12.34,30800.0,9.1959,9.1959,9.1959,9.1959,30800.0
2014-06-19 15:00:00,12.34,12.35,12.34,12.34,63200.0,9.1959,9.2034,9.1959,9.1959,63200.0
2014-06-19 15:05:00,12.34,12.36,12.34,12.36,183600.0,9.1959,9.2108,9.1959,9.2108,183600.0
2014-06-19 15:10:00,12.36,12.38,12.36,12.38,57200.0,9.2108,9.2257,9.2108,9.2257,57200.0
2014-06-19 15:15:00,12.37,12.38,12.37,12.38,71600.0,9.2183,9.2257,9.2183,9.2257,71600.0
2014-06-19 15:20:00,12.38,12.39,12.38,12.39,46400.0,9.2257,9.2332,9.2257,9.2332,46400.0
2014-06-19 15:25:00,12.39,12.39,12.38,12.39,94400.0,9.2332,9.2332,9.2257,9.2332,94400.0
2014-06-19 15:30:00,12.39,12.4,12.39,12.39,37200.0,9.2332,9.2406,9.2332,9.2332,37200.0
2014-06-19 15:35:00,12.39,12.4,12.39,12.39,53200.0,9.2332,9.2406,9.2332,9.2332,53200.0
2014-06-19 15:40:00,12.39,12.4,12.39,12.4,44400.0,9.2332,9.2406,9.2332,9.2406,44400.0
2014-06-19 15:45:00,12.4,12.4,12.39,12.39,44800.0,9.2406,9.2406,9.2332,9.2332,44800.0
2014-06-19 15:50:00,12.39,12.4,12.39,12.4,83200.0,9.2332,9.2406,9.2332,9.2406,83200.0
2014-06-19 15:55:00,12.4,12.4,12.38,12.39,213200.0,9.2406,9.2406,9.2257,9.2332,213200.0
2014-06-20 09:30:00,12.42,12.45,12.38,12.39,2134400.0,9.2555,9.2779,9.2257,9.2332,2134400.0
2014-06-20 09:35:00,12.4,12.43,12.4,12.43,42400.0,9.2406,9.263,9.2406,9.263,42400.0
2014-06-20 09:40:00,12.42,12.44,12.41,12.44,66000.0,9.2555,9.2704,9.2481,9.2704,66000.0
2014-06-20 09:45:00,12.44,12.47,12.44,12.45,42800.0,9.2704,9.2928,9.2704,9.2779,42800.0
2014-06-20 09:50:00,12.45,12.47,12.44,12.47,42800.0,9.2779,9.2928,9.2704,9.2928,42800.0
2014-06-20 09:55:00,12.47,12.47,12.46,12.47,28800.0,9.2928,9.2928,9.2853,9.2928,28800.0
2014-06-20 10:00:00,12.47,12.5,12.47,12.5,59200.0,9.2928,9.3152,9.2928,9.3152,59200.0
2014-06-20 10:05:00,12.5,12.52,12.5,12.52,75600.0,9.3152,9.3301,9.3152,9.3301,75600.0
2014-06-20 10:10:00,12.52,12.56,12.52,12.55,92400.0,9.3301,9.3599,9.3301,9.3524,92400.0
2014-06-20 10:15:00,12.55,12.56,12.53,12.54,60800.0,9.3524,9.3599,9.3375,9.345,60800.0
2014-06-20 10:20:00,12.54,12.56,12.52,12.54,139200.0,9.345,9.3599,9.3301,9.345,139200.0
2014-06-20 10:25:00,12.54,12.54,12.49,12.49,71600.0,9.345,9.345,9.3077,9.3077,71600.0
2014-06-20 10:30:00,12.5,12.51,12.49,12.49,17600.0,9.3152,9.3226,9.3077,9.3077,17600.0
2014-06-20 10:35:00,12.49,12.51,12.49,12.51,36000.0,9.3077,9.3226,9.3077,9.3226,36000.0
2014-06-20 10:40:00,12.51,12.51,12.49,12.49,115600.0,9.3226,9.3226,9.3077,9.3077,115600.0
2014-06-20 10:45:00,12.5,12.5,12.48,12.49,42400.0,9.3152,9.3152,9.3002,9.3077,42400.0
2014-06-20 10:50:00,12.49,12.51,12.49,12.51,21200.0,9.3077,9.3226,9.3077,9.3226,21200.0
2014-06-20 10:55:00,12.51,12.52,12.5,12.5,40400.0,9.3226,9.3301,9.3152,9.3152,40400.0
2014-06-20 11:00:00,12.5,12.51,12.49,12.49,25200.0,9.3152,9.3226,9.3077,9.3077,25200.0
2014-06-20 11:05:00,12.49,12.5,12.49,12.5,28800.0,9.3077,9.3152,9.3077,9.3152,28800.0
2014-06-20 11:10:00,12.5,12.51,12.5,12.51,32400.0,9.3152,9.3226,9.3152,9.3226,32400.0
2014-06-20 11:15:00,12.51,12.51,12.49,12.49,85600.0,9.3226,9.3226,9.3077,9.3077,85600.0
2014-06-20 11:20:00,12.49,12.49,12.48,12.48,26400.0,9.3077,9.3077,9.3002,9.3002,26400.0
2014-06-20 11:25:00,12.49,12.49,12.48,12.49,19200.0,9.3077,9.3077,9.3002,9.3077,19200.0
2014-06-20 11:30:00,12.49,12.49,12.48,12.49,30000.0,9.3077,9.3077,9.3002,9.3077,30000.0
2014-06-20 11:35:00,12.49,12.5,12.49,12.49,35200.0,9.3077,9.3152,9.3077,9.3077,35200.0
2014-06-20 11:40:00,12.49,12.5,12.49,12.49,13200.0,9.3077,9.3152,9.3077,9.3077,13200.0
2014-06-20 11:45:00,12.49,12.49,12.48,12.49,25200.0,9.3077,9.3077,9.3002,9.3077,25200.0
2014-06-20 11:50:00,12.49,12.49,12.47,12.48,19600.0,9.3077,9.3077,9.2928,9.3002,19600.0
2014-06-20 11:55:00,12.48,12.48,12.47,12.48,25600.0,9.3002,9.3002,9.2928,9.3002,25600.0
2014-06-20 12:00:00,12.48,12.49,12.47,12.47,30000.0,9.3002,9.3077,9.2928,9.2928,30000.0
2014-06-20 12:05:00,12.47,12.48,12.47,12.48,31600.0,9.2928,9.3002,9.2928,9.3002,31600.0
2014-06-20 12:10:00,12.48,12.49,12.47,12.48,108800.0,9.3002,9.3077,9.2928,9.3002,108800.0
2014-06-20 12:15:00,12.48,12.48,12.48,12.48,30000.0,9.3002,9.3002,9.3002,9.3002,30000.0
2014-06-20 12:20:00,12.49,12.49,12.48,12.48,26000.0,9.3077,9.3077,9.3002,9.3002,26000.0
2014-06-20 12:25:00,12.48,12.48,12.47,12.48,20400.0,9.3002,9.3002,9.2928,9.3002,20400.0
2014-06-20 12:30:00,12.48,12.49,12.48,12.49,14400.0,9.3002,9.3077,9.3002,9.3077,14400.0
2014-06-20 12:35:00,12.49,12.49,12.47,12.47,20400.0,9.3077,9.3077,9.2928,9.2928,20400.0
2014-06-20 12:40:00,12.48,12.48,12.47,12.47,16800.0,9.3002,9.3002,9.2928,9.2928,16800.0
2014-06-20 12:45:00,12.47,12.47,12.46,12.46,24000.0,9.2928,9.2928,9.2853,9.2853,24000.0
2014-06-20 12:50:00,12.47,12.47,12.46,12.46,16400.0,9.2928,9.2928,9.2853,9.2853,16400.0
2014-06-20 12:55:00,12.46,12.47,12.46,12.46,14800.0,9.2853,9.2928,9.2853,9.2853,14800.0
2014-06-20 13:00:00,12.46,12.47,12.46,12.46,17200.0,9.2853,9.2928,9.2853,9.2853,17200.0
2014-06-20 13:05:00,12.46,12.47,12.46,12.47,31200.0,9.2853,9.2928,9.2853,9.2928,31200.0
2014-06-20 13:10:00,12.47,12.47,12.46,12.47,20800.0,9.2928,9.2928,9.2853,9.2928,20800.0
2014-06-20 13:15:00,12.47,12.47,12.46,12.47,20000.0,9.2928,9.2928,9.2853,9.2928,20000.0
2014-06-20 13:20:00,12.47,12.47,12.46,12.47,21200.0,9.2928,9.2928,9.2853,9.2928,21200.0
2014-06-20 13:25:00,12.47,12.48,12.47,12.47,17200.0,9.2928,9.3002,9.2928,9.2928,17200.0
2014-06-20 13:30:00,12.47,12.48,12.47,12.47,16800.0,9.2928,9.3002,9.2928,9.2928,16800.0
2014-06-20 13:35:00,12.48,12.49,12.47,12.49,16800.0,9.3002,9.3077,9.2928,9.3077,16800.0
2014-06-20 13:40:00,12.49,12.49,12.49,12.49,22400.0,9.3077,9.3077,9.3077,9.3077,22400.0
2014-06-20 13:45:00,12.49,12.5,12.49,12.5,10000.0,9.3077,9.3152,9.3077,9.3152,10000.0
2014-06-20 13:50:00,12.5,12.5,12.49,12.49,18800.0,9.3152,9.3152,9.3077,9.3077,18800.0
2014-06-20 13:55:00,12.49,12.49,12.48,12.49,16400.0,9.3077,9.3077,9.3002,9.3077,16400.0
2014-06-20 14:00:00,12.49,12.49,12.47,12.47,41200.0,9.3077,9.3077,9.2928,9.2928,41200.0
2014-06-20 14:05:00,12.47,12.47,12.47,12.47,27600.0,9.2928,9.2928,9.2928,9.2928,27600.0
2014-06-20 14:10:00,12.47,12.48,12.47,12.47,37600.0,9.2928,9.3002,9.2928,9.2928,37600.0
2014-06-20 14:15:00,12.47,12.47,12.46,12.47,25600.0,9.2928,9.2928,9.2853,9.2928,25600.0
2014-06-20 14:20:00,12.47,12.47,12.46,12.46,21200.0,9.2928,9.2928,9.2853,9.2853,21200.0
2014-06-20 14:25:00,12.46,12.47,12.46,12.46,16000.0,9.2853,9.2928,9.2853,9.2853,16000.0
2014-06-20 14:30:00,12.47,12.47,12.46,12.47,42800.0,9.2928,9.2928,9.2853,9.2928,42800.0
2014-06-20 14:35:00,12.47,12.49,12.47,12.49,27600.0,9.2928,9.3077,9.2928,9.3077,27600.0
2014-06-20 14:40:00,12.49,12.49,12.47,12.48,28400.0,9.3077,9.3077,9.2928,9.3002,28400.0
2014-06-20 14:45:00,12.47,12.48,12.47,12.48,27600.0,9.2928,9.3002,9.2928,9.3002,27600.0
2014-06-20 14:50:00,12.48,12.49,12.48,12.48,14800.0,9.3002,9.3077,9.3002,9.3002,14800.0
2014-06-20 14:55:00,12.48,12.49,12.48,12.48,27600.0,9.3002,9.3077,9.3002,9.3002,27600.0
2014-06-20 15:00:00,12.48,12.48,12.47,12.48,21200.0,9.3002,9.3002,9.2928,9.3002,21200.0
2014-06-20 15:05:00,12.48,12.49,12.48,12.48,18400.0,9.3002,9.3077,9.3002,9.3002,18400.0
2014-06-20 15:10:00,12.48,12.49,12.48,12.48,25600.0,9.3002,9.3077,9.3002,9.3002,25600.0
2014-06-20 15:15:00,12.48,12.48,12.47,12.48,30000.0,9.3002,9.3002,9.2928,9.3002,30000.0
2014-06-20 15:20:00,12.48,12.48,12.47,12.47,58800.0,9.3002,9.3002,9.2928,9.2928,58800.0
2014-06-20 15:25:00,12.47,12.47,12.47,12.47,39600.0,9.2928,9.2928,9.2928,9.2928,39600.0
2014-06-20 15:30:00,12.47,12.48,12.47,12.48,37200.0,9.2928,9.3002,9.2928,9.3002,37200.0
2014-06-20 15:35:00,12.48,12.48,12.47,12.47,68000.0,9.3002,9.3002,9.2928,9.2928,68000.0
2014-06-20 15:40:00,12.47,12.47,12.47,12.47,48800.0,9.2928,9.2928,9.2928,9.2928,48800.0
2014-06-20 15:45:00,12.47,12.47,12.46,12.46,126800.0,9.2928,9.2928,9.2853,9.2853,126800.0
2014-06-20 15:50:00,12.46,12.48,12.46,12.48,220400.0,9.2853,9.3002,9.2853,9.3002,220400.0
2014-06-20 15:55:00,12.48,12.49,12.47,12.48,284800.0,9.3002,9.3077,9.2928,9.3002,284800.0
2014-06-23 09:30:00,12.48,12.5,12.46,12.49,60000.0,9.3002,9.3152,9.2853,9.3077,60000.0
2014-06-23 09:35:00,12.49,12.54,12.48,12.53,52000.0,9.3077,9.345,9.3002,9.3375,52000.0
2014-06-23 09:40:00,12.53,12.53,12.49,12.49,18400.0,9.3375,9.3375,9.3077,9.3077,18400.0
2014-06-23 09:45:00,12.49,12.53,12.49,12.53,11600.0,9.3077,9.3375,9.3077,9.3375,11600.0
2014-06-23 09:50:00,12.53,12.55,12.52,12.55,18800.0,9.3375,9.3524,9.3301,9.3524,18800.0
2014-06-23 09:55:00,12.55,12.58,12.55,12.58,102000.0,9.3524,9.3748,9.3524,9.3748,102000.0
2014-06-23 10:00:00,12.58,12.6,12.58,12.58,20000.0,9.3748,9.3897,9.3748,9.3748,20000.0
2014-06-23 10:05:00,12.58,12.58,12.55,12.55,20800.0,9.3748,9.3748,9.3524,9.3524,20800.0
2014-06-23 10:10:00,12.55,12.55,12.52,12.52,12400.0,9.3524,9.3524,9.3301,9.3301,12400.0
2014-06-23 10:15:00,12.52,12.54,12.52,12.54,15600.0,9.3301,9.345,9.3301,9.345,15600.0
2014-06-23 10:20:00,12.54,12.54,12.52,12.53,39200.0,9.345,9.345,9.3301,9.3375,39200.0
2014-06-23 10:25:00,12.53,12.53,12.52,12.52,17600.0,9.3375,9.3375,9.3301,9.3301,17600.0
2014-06-23 10:30:00,12.53,12.53,12.53,12.53,28400.0,9.3375,9.3375,9.3375,9.3375,28400.0
2014-06-23 10:35:00,12.53,12.53,12.51,12.51,24800.0,9.3375,9.3375,9.3226,9.3226,24800.0
2014-06-23 10:40:00,12.51,12.52,12.51,12.51,12400.0,9.3226,9.3301,9.3226,9.3226,12400.0
2014-06-23 10:45:00,12.51,12.51,12.49,12.49,19600.0,9.3226,9.3226,9.3077,9.3077,19600.0
2014-06-23 10:50:00,12.49,12.49,12.48,12.48,8800.0,9.3077,9.3077,9.3002,9.3002,8800.0
2014-06-23 10:55:00,12.48,12.5,12.48,12.5,14800.0,9.3002,9.3152,9.3002,9.3152,14800.0
2014-06-23 11:00:00,12.51,12.51,12.5,12.5,13200.0,9.3226,9.3226,9.3152,9.3152,13200.0
2014-06-23 11:05:00,12.5,12.5,12.48,12.49,25600.0,9.3152,9.3152,9.3002,9.3077,25600.0
2014-06-23 11:10:00,12.49,12.49,12.48,12.48,11200.0,9.3077,9.3077,9.3002,9.3002,11200.0
2014-06-23 11:15:00,12.47,12.47,12.47,12.47,5600.0,9.2928,9.2928,9.2928,9.2928,5600.0
2014-06-23 11:20:00,12.47,12.47,12.46,12.46,27600.0,9.2928,9.2928,9.2853,9.2853,27600.0
2014-06-23 11:25:00,12.46,12.47,12.44,12.44,64400.0,9.2853,9.2928,9.2704,9.2704,64400.0
2014-06-23 11:30:00,12.44,12.44,12.43,12.43,35600.0,9.2704,9.2704,9.263,9.263,35600.0
2014-06-23 11:35:00,12.43,12.44,12.43,12.43,19200.0,9.263,9.2704,9.263,9.263,19200.0
2014-06-23 11:40:00,12.44,12.45,12.43,12.45,26000.0,9.2704,9.2779,9.263,9.2779,26000.0
2014-06-23 11:45:00,12.44,12.46,12.44,12.46,23600.0,9.2704,9.2853,9.2704,9.2853,23600.0
2014-06-23 11:50:00,12.46,12.46,12.45,12.45,16800.0,9.2853,9.2853,9.2779,9.2779,16800.0
2014-06-23 11:55:00,12.45,12.45,12.45,12.45,8000.0,9.2779,9.2779,9.2779,9.2779,8000.0
2014-06-23 12:00:00,12.44,12.44,12.43,12.43,20800.0,9.2704,9.2704,9.263,9.263,20800.0
2014-06-23 12:05:00,12.44,12.44,12.44,12.44,16000.0,9.2704,9.2704,9.2704,9.2704,16000.0
2014-06-23 12:10:00,12.44,12.44,12.44,12.44,4400.0,9.2704,9.2704,9.2704,9.2704,4400.0
2014-06-23 12:15:00,12.44,12.44,12.44,12.44,9600.0,9.2704,9.2704,9.2704,9.2704,9600.0
2014-06-23 12:20:00,12.43,12.44,12.43,12.43,16000.0,9.263,9.2704,9.263,9.263,16000.0
2014-06-23 12:25:00,12.43,12.44,12.43,12.44,9200.0,9.263,9.2704,9.263,9.2704,9200.0
2014-06-23 12:30:00,12.44,12.45,12.44,12.44,10800.0,9.2704,9.2779,9.2704,9.2704,10800.0
2014-06-23 12:35:00,12.44,12.46,12.44,12.45,105600.0,9.2704,9.2853,9.2704,9.2779,105600.0
2014-06-23 12:40:00,12.45,12.46,12.45,12.46,10800.0,9.2779,9.2853,9.2779,9.2853,10800.0
2014-06-23 12:45:00,12.46,12.46,12.45,12.46,18800.0,9.2853,9.2853,9.2779,9.2853,18800.0
2014-06-23 12:50:00,12.46,12.46,12.45,12.45,4800.0,9.2853,9.2853,9.2779,9.2779,4800.0
2014-06-23 12:55:00,12.45,12.45,12.44,12.44,150800.0,9.2779,9.2779,9.2704,9.2704,150800.0
2014-06-23 13:00:00,12.44,12.44,12.44,12.44,3600.0,9.2704,9.2704,9.2704,9.2704,3600.0
2014-06-23 13:05:00,12.44,12.44,12.44,12.44,8800.0,9.2704,9.2704,9.2704,9.2704,8800.0
2014-06-23 13:10:00,12.44,12.44,12.44,12.44,11600.0,9.2704,9.2704,9.2704,9.2704,11600.0
2014-06-23 13:15:00,12.44,12.44,12.43,12.43,13200.0,9.2704,9.2704,9.263,9.263,13200.0
2014-06-23 13:20:00,12.43,12.44,12.43,12.43,14000.0,9.263,9.2704,9.263,9.263,14000.0
2014-06-23 13:25:00,12.43,12.43,12.43,12.43,9600.0,9.263,9.263,9.263,9.263,9600.0
2014-06-23 13:30:00,12.43,12.43,12.42,12.43,22000.0,9.263,9.263,9.2555,9.263,22000.0
2014-06-23 13:35:00,12.43,12.44,12.43,12.44,17200.0,9.263,9.2704,9.263,9.2704,17200.0
2014-06-23 13:40:00,12.43,12.44,12.43,12.44,15200.0,9.263,9.2704,9.263,9.2704,15200.0
2014-06-23 13:45:00,12.44,12.44,12.43,12.43,11200.0,9.2704,9.2704,9.263,9.263,11200.0
2014-06-23 13:50:00,12.43,12.44,12.43,12.43,6000.0,9.263,9.2704,9.263,9.263,6000.0
2014-06-23 13:55:00,12.43,12.43,12.43,12.43,10000.0,9.263,9.263,9.263,9.263,10000.0
2014-06-23 14:00:00,12.43,12.44,12.43,12.43,22000.0,9.263,9.2704,9.263,9.263,22000.0
2014-06-23 14:05:00,12.43,12.43,12.42,12.42,10000.0,9.263,9.263,9.2555,9.2555,10000.0
2014-06-23 14:10:00,12.43,12.44,12.43,12.43,12800.0,9.263,9.2704,9.263,9.263,12800.0
2014-06-23 14:15:00,12.44,12.44,12.43,12.43,13200.0,9.2704,9.2704,9.263,9.263,13200.0
2014-06-23 14:20:00,12.43,12.44,12.43,12.44,29200.0,9.263,9.2704,9.263,9.2704,29200.0
2014-06-23 14:25:00,12.44,12.44,12.44,12.44,8000.0,9.2704,9.2704,9.2704,9.2704,8000.0
2014-06-23 14:30:00,12.44,12.44,12.43,12.43,22000.0,9.2704,9.2704,9.263,9.263,22000.0
2014-06-23 14:35:00,12.44,12.44,12.43,12.44,6400.0,9.2704,9.2704,9.263,9.2704,6400.0
2014-06-23 14:40:00,12.44,12.44,12.43,12.43,13600.0,9.2704,9.2704,9.263,9.263,13600.0
2014-06-23 14:45:00,12.43,12.43,12.43,12.43,9600.0,9.263,9.263,9.263,9.263,9600.0
2014-06-23 14:50:00,12.43,12.43,12.42,12.43,16400.0,9.263,9.263,9.2555,9.263,16400.0
2014-06-23 14:55:00,12.43,12.44,12.43,12.44,19200.0,9.263,9.2704,9.263,9.2704,19200.0
2014-06-23 15:00:00,12.44,12.45,12.44,12.44,44400.0,9.2704,9.2779,9.2704,9.2704,44400.0
2014-06-23 15:05:00,12.44,12.44,12.43,12.43,16400.0,9.2704,9.2704,9.263,9.263,16400.0
2014-06-23 15:10:00,12.43,12.43,12.42,12.42,15600.0,9.263,9.263,9.2555,9.2555,15600.0
2014-06-23 15:15:00,12.42,12.43,12.42,12.43,20000.0,9.2555,9.263,9.2555,9.263,20000.0
2014-06-23 15:20:00,12.43,12.43,12.43,12.43,20000.0,9.263,9.263,9.263,9.263,20000.0
2014-06-23 15:25:00,12.43,12.43,12.42,12.43,24800.0,9.263,9.263,9.2555,9.263,24800.0
2014-06-23 15:30:00,12.43,12.44,12.43,12.43,30800.0,9.263,9.2704,9.263,9.263,30800.0
2014-06-23 15:35:00,12.43,12.44,12.43,12.43,42800.0,9.263,9.2704,9.263,9.263,42800.0
2014-06-23 15:40:00,12.43,12.44,12.43,12.44,27200.0,9.263,9.2704,9.263,9.2704,27200.0
2014-06-23 15:45:00,12.44,12.45,12.44,12.45,41600.0,9.2704,9.2779,9.2704,9.2779,41600.0
2014-06-23 15:50:00,12.45,12.45,12.44,12.45,60400.0,9.2779,9.2779,9.2704,9.2779,60400.0
2014-06-23 15:55:00,12.45,12.47,12.45,12.46,179200.0,9.2779,9.2928,9.2779,9.2853,179200.0
2014-06-24 09:30:00,12.43,12.45,12.39,12.44,78800.0,9.263,9.2779,9.2332,9.2704,78800.0
2014-06-24 09:35:00,12.45,12.46,12.43,12.46,30000.0,9.2779,9.2853,9.263,9.2853,30000.0
2014-06-24 09:40:00,12.45,12.45,12.42,12.44,18000.0,9.2779,9.2779,9.2555,9.2704,18000.0
2014-06-24 09:45:00,12.45,12.46,12.44,12.45,20800.0,9.2779,9.2853,9.2704,9.2779,20800.0
2014-06-24 09:50:00,12.46,12.49,12.46,12.49,44000.0,9.2853,9.3077,9.2853,9.3077,44000.0
2014-06-24 09:55:00,12.49,12.5,12.48,12.48,13200.0,9.3077,9.3152,9.3002,9.3002,13200.0
2014-06-24 10:00:00,12.47,12.49,12.47,12.49,34000.0,9.2928,9.3077,9.2928,9.3077,34000.0
2014-06-24 10:05:00,12.49,12.52,12.49,12.51,38400.0,9.3077,9.3301,9.3077,9.3226,38400.0
2014-06-24 10:10:00,12.51,12.53,12.5,12.52,64800.0,9.3226,9.3375,9.3152,9.3301,64800.0
2014-06-24 10:15:00,12.52,12.53,12.51,12.52,32800.0,9.3301,9.3375,9.3226,9.3301,32800.0
2014-06-24 10:20:00,12.52,12.52,12.49,12.52,79600.0,9.3301,9.3301,9.3077,9.3301,79600.0
2014-06-24 10:25:00,12.52,12.52,12.5,12.52,274400.0,9.3301,9.3301,9.3152,9.3301,274400.0
2014-06-24 10:30:00,12.52,12.53,12.52,12.52,39200.0,9.3301,9.3375,9.3301,9.3301,39200.0
2014-06-24 10:35:00,12.52,12.53,12.52,12.53,24400.0,9.3301,9.3375,9.3301,9.3375,24400.0
2014-06-24 10:40:00,12.52,12.53,12.52,12.52,12400.0,9.3301,9.3375,9.3301,9.3301,12400.0
2014-06-24 10:45:00,12.52,12.52,12.52,12.52,18400.0,9.3301,9.3301,9.3301,9.3301,18400.0
2014-06-24 10:50:00,12.52,12.52,12.51,12.51,14800.0,9.3301,9.3301,9.3226,9.3226,14800.0
2014-06-24 10:55:00,12.51,12.52,12.51,12.51,12400.0,9.3226,9.3301,9.3226,9.3226,12400.0
2014-06-24 11:00:00,12.51,12.52,12.51,12.52,14000.0,9.3226,9.3301,9.3226,9.3301,14000.0
2014-06-24 11:05:00,12.52,12.52,12.51,12.52,10800.0,9.3301,9.3301,9.3226,9.3301,10800.0
2014-06-24 11:10:00,12.52,12.52,12.51,12.51,21600.0,9.3301,9.3301,9.3226,9.3226,21600.0
2014-06-24 11:15:00,12.51,12.51,12.5,12.5,54000.0,9.3226,9.3226,9.3152,9.3152,54000.0
2014-06-24 11:20:00,12.5,12.5,12.5,12.5,16800.0,9.3152,9.3152,9.3152,9.3152,16800.0
2014-06-24 11:25:00,12.49,12.49,12.47,12.48,44000.0,9.3077,9.3077,9.2928,9.3002,44000.0
2014-06-24 11:30:00,12.48,12.48,12.46,12.46,44400.0,9.3002,9.3002,9.2853,9.2853,44400.0
2014-06-24 11:35:00,12.46,12.46,12.45,12.46,78400.0,9.2853,9.2853,9.2779,9.2853,78400.0
2014-06-24 11:40:00,12.46,12.46,12.45,12.45,5600.0,9.2853,9.2853,9.2779,9.2779,5600.0
2014-06-24 11:45:00,12.45,12.45,12.45,12.45,6800.0,9.2779,9.2779,9.2779,9.2779,6800.0
2014-06-24 11:50:00,12.45,12.46,12.45,12.46,8800.0,9.2779,9.2853,9.2779,9.2853,8800.0
2014-06-24 11:55:00,12.46,12.46,12.46,12.46,2400.0,9.2853,9.2853,9.2853,9.2853,2400.0
2014-06-24 12:00:00,12.46,12.46,12.45,12.45,17200.0,9.2853,9.2853,9.2779,9.2779,17200.0
2014-06-24 12:05:00,12.45,12.45,12.44,12.44,14400.0,9.2779,9.2779,9.2704,9.2704,14400.0
2014-06-24 12:10:00,12.44,12.45,12.44,12.45,8000.0,9.2704,9.2779,9.2704,9.2779,8000.0
2014-06-24 12:15:00,12.45,12.45,12.44,12.45,29200.0,9.2779,9.2779,9.2704,9.2779,29200.0
2014-06-24 12:20:00,12.45,12.46,12.45,12.45,14800.0,9.2779,9.2853,9.2779,9.2779,14800.0
2014-06-24 12:25:00,12.46,12.46,12.45,12.46,7200.0,9.2853,9.2853,9.2779,9.2853,7200.0
2014-06-24 12:30:00,12.46,12.46,12.46,12.46,14000.0,9.2853,9.2853,9.2853,9.2853,14000.0
2014-06-24 12:35:00,12.46,12.46,12.46,12.46,7600.0,9.2853,9.2853,9.2853,9.2853,7600.0
2014-06-24 12:40:00,12.46,12.46,12.45,12.46,8800.0,9.2853,9.2853,9.2779,9.2853,8800.0
2014-06-24 12:45:00,12.45,12.46,12.44,12.44,44400.0,9.2779,9.2853,9.2704,9.2704,44400.0
2014-06-24 12:50:00,12.44,12.45,12.44,12.45,11200.0,9.2704,9.2779,9.2704,9.2779,11200.0
2014-06-24 12:55:00,12.44,12.44,12.43,12.43,24800.0,9.2704,9.2704,9.263,9.263,24800.0
2014-06-24 13:00:00,12.44,12.44,12.42,12.42,26000.0,9.2704,9.2704,9.2555,9.2555,26000.0
2014-06-24 13:05:00,12.42,12.43,12.42,12.43,40000.0,9.2555,9.263,9.2555,9.263,40000.0
2014-06-24 13:10:00,12.43,12.44,12.43,12.43,36400.0,9.263,9.2704,9.263,9.263,36400.0
2014-06-24 13:15:00,12.42,12.42,12.42,12.42,12000.0,9.2555,9.2555,9.2555,9.2555,12000.0
2014-06-24 13:20:00,12.42,12.43,12.41,12.43,29600.0,9.2555,9.263,9.2481,9.263,29600.0
2014-06-24 13:25:00,12.43,12.45,12.42,12.45,25200.0,9.263,9.2779,9.2555,9.2779,25200.0
2014-06-24 13:30:00,12.45,12.46,12.44,12.45,37600.0,9.2779,9.2853,9.2704,9.2779,37600.0
2014-06-24 13:35:00,12.45,12.45,12.44,12.44,12400.0,9.2779,9.2779,9.2704,9.2704,12400.0
2014-06-24 13:40:00,12.44,12.45,12.44,12.44,11600.0,9.2704,9.2779,9.2704,9.2704,11600.0
2014-06-24 13:45:00,12.44,12.44,12.43,12.43,16800.0,9.2704,9.2704,9.263,9.263,16800.0
2014-06-24 13:50:00,12.43,12.43,12.43,12.43,7600.0,9.263,9.263,9.263,9.263,7600.0
2014-06-24 13:55:00,12.43,12.44,12.43,12.43,52400.0,9.263,9.2704,9.263,9.263,52400.0
2014-06-24 14:00:00,12.43,12.44,12.43,12.44,12800.0,9.263,9.2704,9.263,9.2704,12800.0
2014-06-24 14:05:00,12.43,12.43,12.42,12.43,5200.0,9.263,9.263,9.2555,9.263,5200.0
2014-06-24 14:10:00,12.43,12.44,12.43,12.44,10000.0,9.263,9.2704,9.263,9.2704,10000.0
2014-06-24 14:15:00,12.43,12.43,12.43,12.43,8400.0,9.263,9.263,9.263,9.263,8400.0
2014-06-24 14:20:00,12.43,12.43,12.42,12.42,9600.0,9.263,9.263,9.2555,9.2555,9600.0
2014-06-24 14:25:00,12.41,12.42,12.4,12.4,34000.0,9.2481,9.2555,9.2406,9.2406,34000.0
2014-06-24 14:30:00,12.4,12.41,12.4,12.4,15200.0,9.2406,9.2481,9.2406,9.2406,15200.0
2014-06-24 14:35:00,12.4,12.4,12.39,12.39,36400.0,9.2406,9.2406,9.2332,9.2332,36400.0
2014-06-24 14:40:00,12.39,12.4,12.38,12.4,107600.0,9.2332,9.2406,9.2257,9.2406,107600.0
2014-06-24 14:45:00,12.4,12.4,12.4,12.4,21600.0,9.2406,9.2406,9.2406,9.2406,21600.0
2014-06-24 14:50:00,12.4,12.4,12.39,12.39,91600.0,9.2406,9.2406,9.2332,9.2332,91600.0
2014-06-24 14:55:00,12.39,12.4,12.38,12.38,22400.0,9.2332,9.2406,9.2257,9.2257,22400.0
2014-06-24 15:00:00,12.38,12.38,12.36,12.37,49600.0,9.2257,9.2257,9.2108,9.2183,49600.0
2014-06-24 15:05:00,12.37,12.38,12.36,12.36,40000.0,9.2183,9.2257,9.2108,9.2108,40000.0
2014-06-24 15:10:00,12.36,12.36,12.33,12.33,144400.0,9.2108,9.2108,9.1885,9.1885,144400.0
2014-06-24 15:15:00,12.33,12.33,12.31,12.31,69200.0,9.1885,9.1885,9.1736,9.1736,69200.0
2014-06-24 15:20:00,12.31,12.31,12.28,12.29,287200.0,9.1736,9.1736,9.1512,9.1587,287200.0
2014-06-24 15:25:00,12.29,12.29,12.28,12.28,142000.0,9.1587,9.1587,9.1512,9.1512,142000.0
2014-06-24 15:30:00,12.28,12.29,12.27,12.27,160400.0,9.1512,9.1587,9.1438,9.1438,160400.0
2014-06-24 15:35:00,12.27,12.27,12.26,12.26,124800.0,9.1438,9.1438,9.1363,9.1363,124800.0
2014-06-24 15:40:00,12.26,12.28,12.26,12.28,94800.0,9.1363,9.1512,9.1363,9.1512,94800.0
2014-06-24 15:45:00,12.28,12.29,12.28,12.28,136000.0,9.1512,9.1587,9.1512,9.1512,136000.0
2014-06-24 15:50:00,12.28,12.29,12.28,12.29,145200.0,9.1512,9.1587,9.1512,9.1587,145200.0
2014-06-24 15:55:00,12.29,12.3,12.28,12.29,247200.0,9.1587,9.1661,9.1512,9.1587,247200.0
2014-06-25 09:30:00,12.26,12.32,12.25,12.31,57600.0,9.1363,9.181,9.1288,9.1736,57600.0
2014-06-25 09:35:00,12.3,12.3,12.24,12.26,30000.0,9.1661,9.1661,9.1214,9.1363,30000.0
2014-06-25 09:40:00,12.27,12.28,12.25,12.27,28000.0,9.1438,9.1512,9.1288,9.1438,28000.0
2014-06-25 09:45:00,12.27,12.27,12.26,12.26,15600.0,9.1438,9.1438,9.1363,9.1363,15600.0
2014-06-25 09:50:00,12.27,12.3,12.27,12.3,19200.0,9.1438,9.1661,9.1438,9.1661,19200.0
2014-06-25 09:55:00,12.3,12.3,12.28,12.28,25200.0,9.1661,9.1661,9.1512,9.1512,25200.0
2014-06-25 10:00:00,12.28,12.29,12.28,12.28,15600.0,9.1512,9.1587,9.1512,9.1512,15600.0
2014-06-25 10:05:00,12.27,12.27,12.25,12.26,20400.0,9.1438,9.1438,9.1288,9.1363,20400.0
2014-06-25 10:10:00,12.26,12.29,12.26,12.29,23600.0,9.1363,9.1587,9.1363,9.1587,23600.0
2014-06-25 10:15:00,12.29,12.29,12.25,12.25,28000.0,9.1587,9.1587,9.1288,9.1288,28000.0
2014-06-25 10:20:00,12.25,12.26,12.24,12.24,46800.0,9.1288,9.1363,9.1214,9.1214,46800.0
2014-06-25 10:25:00,12.24,12.25,12.24,12.24,19600.0,9.1214,9.1288,9.1214,9.1214,19600.0
2014-06-25 10:30:00,12.24,12.25,12.24,12.24,34000.0,9.1214,9.1288,9.1214,9.1214,34000.0
2014-06-25 10:35:00,12.23,12.23,12.22,12.22,32400.0,9.1139,9.1139,9.1065,9.1065,32400.0
2014-06-25 10:40:00,12.22,12.24,12.22,12.24,16800.0,9.1065,9.1214,9.1065,9.1214,16800.0
2014-06-25 10:45:00,12.24,12.24,12.24,12.24,11600.0,9.1214,9.1214,9.1214,9.1214,11600.0
2014-06-25 10:50:00,12.24,12.27,12.24,12.26,18000.0,9.1214,9.1438,9.1214,9.1363,18000.0
2014-06-25 10:55:00,12.26,12.28,12.26,12.28,10000.0,9.1363,9.1512,9.1363,9.1512,10000.0
2014-06-25 11:00:00,12.28,12.29,12.28,12.28,22400.0,9.1512,9.1587,9.1512,9.1512,22400.0
2014-06-25 11:05:00,12.28,12.28,12.27,12.27,8000.0,9.1512,9.1512,9.1438,9.1438,8000.0
2014-06-25 11:10:00,12.27,12.27,12.26,12.27,13200.0,9.1438,9.1438,9.1363,9.1438,13200.0
2014-06-25 11:15:00,12.27,12.27,12.23,12.24,62800.0,9.1438,9.1438,9.1139,9.1214,62800.0
2014-06-25 11:20:00,12.24,12.26,12.24,12.24,20000.0,9.1214,9.1363,9.1214,9.1214,20000.0
2014-06-25 11:25:00,12.24,12.25,12.23,12.24,60400.0,9.1214,9.1288,9.1139,9.1214,60400.0
2014-06-25 11:30:00,12.24,12.24,12.22,12.23,39200.0,9.1214,9.1214,9.1065,9.1139,39200.0
2014-06-25 11:35:00,12.23,12.24,12.22,12.22,16800.0,9.1139,9.1214,9.1065,9.1065,16800.0
2014-06-25 11:40:00,12.22,12.24,12.22,12.24,9600.0,9.1065,9.1214,9.1065,9.1214,9600.0
2014-06-25 11:45:00,12.24,12.24,12.21,12.21,28800.0,9.1214,9.1214,9.099,9.099,28800.0
2014-06-25 11:50:00,12.21,12.21,12.21,12.21,8800.0,9.099,9.099,9.099,9.099,8800.0
2014-06-25 11:55:00,12.22,12.22,12.22,12.22,14400.0,9.1065,9.1065,9.1065,9.1065,14400.0
2014-06-25 12:00:00,12.21,12.23,12.21,12.22,16000.0,9.099,9.1139,9.099,9.1065,16000.0
2014-06-25 12:05:00,12.22,12.22,12.21,12.22,12000.0,9.1065,9.1065,9.099,9.1065,12000.0
2014-06-25 12:10:00,12.22,12.22,12.21,12.21,15600.0,9.1065,9.1065,9.099,9.099,15600.0
2014-06-25 12:15:00,12.21,12.23,12.21,12.22,12000.0,9.099,9.1139,9.099,9.1065,12000.0
2014-06-25 12:20:00,12.22,12.22,12.21,12.21,17600.0,9.1065,9.1065,9.099,9.099,17600.0
2014-06-25 12:25:00,12.21,12.21,12.2,12.21,15200.0,9.099,9.099,9.0916,9.099,15200.0
2014-06-25 12:30:00,12.21,12.23,12.21,12.23,25200.0,9.099,9.1139,9.099,9.1139,25200.0
2014-06-25 12:35:00,12.23,12.24,12.23,12.24,12000.0,9.1139,9.1214,9.1139,9.1214,12000.0
2014-06-25 12:40:00,12.24,12.25,12.23,12.23,22400.0,9.1214,9.1288,9.1139,9.1139,22400.0
2014-06-25 12:45:00,12.23,12.23,12.23,12.23,23200.0,9.1139,9.1139,9.1139,9.1139,23200.0
2014-06-25 12:50:00,12.23,12.24,12.23,12.24,6000.0,9.1139,9.1214,9.1139,9.1214,6000.0
2014-06-25 12:55:00,12.24,12.24,12.24,12.24,8400.0,9.1214,9.1214,9.1214,9.1214,8400.0
2014-06-25 13:00:00,12.24,12.26,12.24,12.26,11200.0,9.1214,9.1363,9.1214,9.1363,11200.0
2014-06-25 13:05:00,12.26,12.27,12.26,12.26,16400.0,9.1363,9.1438,9.1363,9.1363,16400.0
2014-06-25 13:10:00,12.26,12.26,12.25,12.26,11600.0,9.1363,9.1363,9.1288,9.1363,11600.0
2014-06-25 13:15:00,12.26,12.27,12.26,12.26,78400.0,9.1363,9.1438,9.1363,9.1363,78400.0
2014-06-25 13:20:00,12.25,12.26,12.25,12.25,31200.0,9.1288,9.1363,9.1288,9.1288,31200.0
2014-06-25 13:25:00,12.25,12.26,12.25,12.25,5200.0,9.1288,9.1363,9.1288,9.1288,5200.0
2014-06-25 13:30:00,12.24,12.24,12.24,12.24,6400.0,9.1214,9.1214,9.1214,9.1214,6400.0
2014-06-25 13:35:00,12.24,12.26,12.24,12.26,14400.0,9.1214,9.1363,9.1214,9.1363,14400.0
2014-06-25 13:40:00,12.26,12.26,12.25,12.26,16400.0,9.1363,9.1363,9.1288,9.1363,16400.0
2014-06-25 13:45:00,12.26,12.26,12.25,12.25,101600.0,9.1363,9.1363,9.1288,9.1288,101600.0
2014-06-25 13:50:00,12.25,12.28,12.25,12.28,68800.0,9.1288,9.1512,9.1288,9.1512,68800.0
2014-06-25 13:55:00,12.28,12.28,12.27,12.28,16000.0,9.1512,9.1512,9.1438,9.1512,16000.0
2014-06-25 14:00:00,12.27,12.28,12.27,12.28,77600.0,9.1438,9.1512,9.1438,9.1512,77600.0
2014-06-25 14:05:00,12.28,12.28,12.28,12.28,5200.0,9.1512,9.1512,9.1512,9.1512,5200.0
2014-06-25 14:10:00,12.28,12.29,12.28,12.28,10800.0,9.1512,9.1587,9.1512,9.1512,10800.0
2014-06-25 14:15:00,12.29,12.29,12.28,12.28,6000.0,9.1587,9.1587,9.1512,9.1512,6000.0
2014-06-25 14:20:00,12.28,12.3,12.28,12.3,21200.0,9.1512,9.1661,9.1512,9.1661,21200.0
2014-06-25 14:25:00,12.3,12.31,12.29,12.3,12400.0,9.1661,9.1736,9.1587,9.1661,12400.0
2014-06-25 14:30:00,12.3,12.3,12.3,12.3,11200.0,9.1661,9.1661,9.1661,9.1661,11200.0
2014-06-25 14:35:00,12.3,12.3,12.29,12.3,28000.0,9.1661,9.1661,9.1587,9.1661,28000.0
2014-06-25 14:40:00,12.3,12.31,12.29,12.29,22400.0,9.1661,9.1736,9.1587,9.1587,22400.0
2014-06-25 14:45:00,12.29,12.3,12.28,12.29,141600.0,9.1587,9.1661,9.1512,9.1587,141600.0
2014-06-25 14:50:00,12.29,12.3,12.29,12.3,19200.0,9.1587,9.1661,9.1587,9.1661,19200.0
2014-06-25 14:55:00,12.3,12.31,12.3,12.3,36000.0,9.1661,9.1736,9.1661,9.1661,36000.0
2014-06-25 15:00:00,12.3,12.31,12.3,12.3,54800.0,9.1661,9.1736,9.1661,9.1661,54800.0
2014-06-25 15:05:00,12.3,12.31,12.3,12.3,33600.0,9.1661,9.1736,9.1661,9.1661,33600.0
2014-06-25 15:10:00,12.3,12.31,12.3,12.31,14400.0,9.1661,9.1736,9.1661,9.1736,14400.0
2014-06-25 15:15:00,12.3,12.31,12.3,12.3,45600.0,9.1661,9.1736,9.1661,9.1661,45600.0
2014-06-25 15:20:00,12.3,12.31,12.3,12.31,26000.0,9.1661,9.1736,9.1661,9.1736,26000.0
2014-06-25 15:25:00,12.31,12.31,12.31,12.31,23600.0,9.1736,9.1736,9.1736,9.1736,23600.0
2014-06-25 15:30:00,12.31,12.31,12.31,12.31,30000.0,9.1736,9.1736,9.1736,9.1736,30000.0
2014-06-25 15:35:00,12.31,12.32,12.31,12.32,41600.0,9.1736,9.181,9.1736,9.181,41600.0
2014-06-25 15:40:00,12.32,12.32,12.31,12.31,31200.0,9.181,9.181,9.1736,9.1736,31200.0
2014-06-25 15:45:00,12.31,12.33,12.31,12.31,80000.0,9.1736,9.1885,9.1736,9.1736,80000.0
2014-06-25 15:50:00,12.31,12.32,12.31,12.31,84800.0,9.1736,9.181,9.1736,9.1736,84800.0
2014-06-25 15:55:00,12.31,12.32,12.31,12.31,160000.0,9.1736,9.181,9.1736,9.1736,160000.0
2014-06-26 09:30:00,12.29,12.32,12.29,12.3,93600.0,9.1587,9.181,9.1587,9.1661,93600.0
2014-06-26 09:35:00,12.3,12.31,12.29,12.3,33600.0,9.1661,9.1736,9.1587,9.1661,33600.0
2014-06-26 09:40:00,12.3,12.31,12.29,12.3,46800.0,9.1661,9.1736,9.1587,9.1661,46800.0
2014-06-26 09:45:00,12.3,12.31,12.27,12.28,106000.0,9.1661,9.1736,9.1438,9.1512,106000.0
2014-06-26 09:50:00,12.28,12.29,12.26,12.26,42800.0,9.1512,9.1587,9.1363,9.1363,42800.0
2014-06-26 09:55:00,12.26,12.27,12.25,12.25,51200.0,9.1363,9.1438,9.1288,9.1288,51200.0
2014-06-26 10:00:00,12.25,12.25,12.22,12.25,72800.0,9.1288,9.1288,9.1065,9.1288,72800.0
2014-06-26 10:05:00,12.25,12.26,12.24,12.24,46400.0,9.1288,9.1363,9.1214,9.1214,46400.0
2014-06-26 10:10:00,12.25,12.26,12.25,12.25,36800.0,9.1288,9.1363,9.1288,9.1288,36800.0
2014-06-26 10:15:00,12.24,12.26,12.24,12.26,51200.0,9.1214,9.1363,9.1214,9.1363,51200.0
2014-06-26 10:20:00,12.26,12.26,12.24,12.25,76800.0,9.1363,9.1363,9.1214,9.1288,76800.0
2014-06-26 10:25:00,12.25,12.26,12.24,12.25,30000.0,9.1288,9.1363,9.1214,9.1288,30000.0
2014-06-26 10:30:00,12.26,12.26,12.24,12.26,8000.0,9.1363,9.1363,9.1214,9.1363,8000.0
2014-06-26 10:35:00,12.26,12.28,12.26,12.27,43600.0,9.1363,9.1512,9.1363,9.1438,43600.0
2014-06-26 10:40:00,12.27,12.29,12.27,12.28,26000.0,9.1438,9.1587,9.1438,9.1512,26000.0
2014-06-26 10:45:00,12.29,12.29,12.28,12.28,8000.0,9.1587,9.1587,9.1512,9.1512,8000.0
2014-06-26 10:50:00,12.28,12.29,12.28,12.29,26800.0,9.1512,9.1587,9.1512,9.1587,26800.0
2014-06-26 10:55:00,12.29,12.29,12.28,12.29,23200.0,9.1587,9.1587,9.1512,9.1587,23200.0
2014-06-26 11:00:00,12.29,12.3,12.29,12.3,4800.0,9.1587,9.1661,9.1587,9.1661,4800.0
2014-06-26 11:05:00,12.3,12.3,12.29,12.3,6000.0,9.1661,9.1661,9.1587,9.1661,6000.0
2014-06-26 11:10:00,12.29,12.3,12.28,12.29,55600.0,9.1587,9.1661,9.1512,9.1587,55600.0
2014-06-26 11:15:00,12.29,12.29,12.28,12.28,33200.0,9.1587,9.1587,9.1512,9.1512,33200.0
2014-06-26 11:20:00,12.28,12.31,12.28,12.31,33200.0,9.1512,9.1736,9.1512,9.1736,33200.0
2014-06-26 11:25:00,12.3,12.3,12.29,12.29,24400.0,9.1661,9.1661,9.1587,9.1587,24400.0
2014-06-26 11:30:00,12.29,12.3,12.28,12.3,24400.0,9.1587,9.1661,9.1512,9.1661,24400.0
2014-06-26 11:35:00,12.3,12.31,12.3,12.31,14000.0,9.1661,9.1736,9.1661,9.1736,14000.0
2014-06-26 11:40:00,12.31,12.31,12.3,12.3,7200.0,9.1736,9.1736,9.1661,9.1661,7200.0
2014-06-26 11:45:00,12.31,12.31,12.29,12.29,58800.0,9.1736,9.1736,9.1587,9.1587,58800.0
2014-06-26 11:50:00,12.29,12.29,12.28,12.28,20400.0,9.1587,9.1587,9.1512,9.1512,20400.0
2014-06-26 11:55:00,12.28,12.28,12.28,12.28,5600.0,9.1512,9.1512,9.1512,9.1512,5600.0
2014-06-26 12:00:00,12.28,12.28,12.28,12.28,4800.0,9.1512,9.1512,9.1512,9.1512,4800.0
2014-06-26 12:05:00,12.27,12.27,12.25,12.26,16800.0,9.1438,9.1438,9.1288,9.1363,16800.0
2014-06-26 12:10:00,12.26,12.26,12.24,12.25,10800.0,9.1363,9.1363,9.1214,9.1288,10800.0
2014-06-26 12:15:00,12.25,12.25,12.25,12.25,7200.0,9.1288,9.1288,9.1288,9.1288,7200.0
2014-06-26 12:20:00,12.26,12.26,12.26,12.26,6800.0,9.1363,9.1363,9.1363,9.1363,6800.0
2014-06-26 12:25:00,12.26,12.26,12.25,12.26,16000.0,9.1363,9.1363,9.1288,9.1363,16000.0
2014-06-26 12:30:00,12.26,12.27,12.26,12.27,35600.0,9.1363,9.1438,9.1363,9.1438,35600.0
2014-06-26 12:35:00,12.27,12.29,12.27,12.27,106800.0,9.1438,9.1587,9.1438,9.1438,106800.0
2014-06-26 12:40:00,12.27,12.28,12.27,12.28,24000.0,9.1438,9.1512,9.1438,9.1512,24000.0
2014-06-26 12:45:00,12.28,12.28,12.28,12.28,31600.0,9.1512,9.1512,9.1512,9.1512,31600.0
2014-06-26 12:50:00,12.28,12.29,12.28,12.28,18800.0,9.1512,9.1587,9.1512,9.1512,18800.0
2014-06-26 12:55:00,12.28,12.29,12.27,12.28,9200.0,9.1512,9.1587,9.1438,9.1512,9200.0
2014-06-26 13:00:00,12.28,12.28,12.27,12.28,8000.0,9.1512,9.1512,9.1438,9.1512,8000.0
2014-06-26 13:05:00,12.27,12.28,12.27,12.28,6400.0,9.1438,9.1512,9.1438,9.1512,6400.0
2014-06-26 13:10:00,12.28,12.28,12.28,12.28,1200.0,9.1512,9.1512,9.1512,9.1512,1200.0
2014-06-26 13:15:00,12.28,12.28,12.27,12.28,27200.0,9.1512,9.1512,9.1438,9.1512,27200.0
2014-06-26 13:20:00,12.28,12.29,12.27,12.28,103200.0,9.1512,9.1587,9.1438,9.1512,103200.0
2014-06-26 13:25:00,12.28,12.31,12.28,12.3,19200.0,9.1512,9.1736,9.1512,9.1661,19200.0
2014-06-26 13:30:00,12.31,12.32,12.31,12.32,28400.0,9.1736,9.181,9.1736,9.181,28400.0
2014-06-26 13:35:00,12.32,12.32,12.31,12.32,36400.0,9.181,9.181,9.1736,9.181,36400.0
2014-06-26 13:40:00,12.32,12.33,12.32,12.32,37600.0,9.181,9.1885,9.181,9.181,37600.0
2014-06-26 13:45:00,12.33,12.33,12.33,12.33,10000.0,9.1885,9.1885,9.1885,9.1885,10000.0
2014-06-26 13:50:00,12.33,12.34,12.33,12.34,6800.0,9.1885,9.1959,9.1885,9.1959,6800.0
2014-06-26 13:55:00,12.34,12.34,12.32,12.32,21200.0,9.1959,9.1959,9.181,9.181,21200.0
2014-06-26 14:00:00,12.32,12.33,12.32,12.33,27600.0,9.181,9.1885,9.181,9.1885,27600.0
2014-06-26 14:05:00,12.33,12.34,12.33,12.33,22400.0,9.1885,9.1959,9.1885,9.1885,22400.0
2014-06-26 14:10:00,12.33,12.33,12.32,12.33,48000.0,9.1885,9.1885,9.181,9.1885,48000.0
2014-06-26 14:15:00,12.33,12.34,12.33,12.34,24400.0,9.1885,9.1959,9.1885,9.1959,24400.0
2014-06-26 14:20:00,12.33,12.34,12.33,12.34,7200.0,9.1885,9.1959,9.1885,9.1959,7200.0
2014-06-26 14:25:00,12.34,12.34,12.33,12.34,13200.0,9.1959,9.1959,9.1885,9.1959,13200.0
2014-06-26 14:30:00,12.34,12.34,12.33,12.33,28400.0,9.1959,9.1959,9.1885,9.1885,28400.0
2014-06-26 14:35:00,12.33,12.33,12.33,12.33,14400.0,9.1885,9.1885,9.1885,9.1885,14400.0
2014-06-26 14:40:00,12.33,12.34,12.33,12.33,9600.0,9.1885,9.1959,9.1885,9.1885,9600.0
2014-06-26 14:45:00,12.33,12.33,12.32,12.32,19200.0,9.1885,9.1885,9.181,9.181,19200.0
2014-06-26 14:50:00,12.32,12.34,12.32,12.34,31200.0,9.181,9.1959,9.181,9.1959,31200.0
2014-06-26 14:55:00,12.33,12.33,12.33,12.33,17200.0,9.1885,9.1885,9.1885,9.1885,17200.0
2014-06-26 15:00:00,12.33,12.33,12.32,12.33,16800.0,9.1885,9.1885,9.181,9.1885,16800.0
2014-06-26 15:05:00,12.33,12.35,12.33,12.35,32400.0,9.1885,9.2034,9.1885,9.2034,32400.0
2014-06-26 15:10:00,12.35,12.35,12.34,12.34,26800.0,9.2034,9.2034,9.1959,9.1959,26800.0
2014-06-26 15:15:00,12.34,12.34,12.33,12.33,18000.0,9.1959,9.1959,9.1885,9.1885,18000.0
2014-06-26 15:20:00,12.33,12.33,12.32,12.32,41200.0,9.1885,9.1885,9.181,9.181,41200.0
2014-06-26 15:25:00,12.32,12.33,12.31,12.33,60000.0,9.181,9.1885,9.1736,9.1885,60000.0
2014-06-26 15:30:00,12.33,12.33,12.31,12.32,70400.0,9.1885,9.1885,9.1736,9.181,70400.0
2014-06-26 15:35:00,12.32,12.33,12.32,12.33,26400.0,9.181,9.1885,9.181,9.1885,26400.0
2014-06-26 15:40:00,12.33,12.33,12.31,12.32,92800.0,9.1885,9.1885,9.1736,9.181,92800.0
2014-06-26 15:45:00,12.32,12.32,12.31,12.32,42000.0,9.181,9.181,9.1736,9.181,42000.0
2014-06-26 15:50:00,12.32,12.32,12.31,12.32,33200.0,9.181,9.181,9.1736,9.181,33200.0
2014-06-26 15:55:00,12.32,12.34,12.32,12.34,148400.0,9.181,9.1959,9.181,9.1959,148400.0
2014-06-27 09:30:00,12.24,12.36,12.24,12.3,126800.0,9.1214,9.2108,9.1214,9.1661,126800.0
2014-06-27 09:35:00,12.32,12.32,12.3,12.31,6400.0,9.181,9.181,9.1661,9.1736,6400.0
2014-06-27 09:40:00,12.32,12.33,12.3,12.3,38000.0,9.181,9.1885,9.1661,9.1661,38000.0
2014-06-27 09:45:00,12.31,12.33,12.3,12.32,10000.0,9.1736,9.1885,9.1661,9.181,10000.0
2014-06-27 09:50:00,12.32,12.32,12.31,12.31,38000.0,9.181,9.181,9.1736,9.1736,38000.0
2014-06-27 09:55:00,12.32,12.33,12.32,12.33,20000.0,9.181,9.1885,9.181,9.1885,20000.0
2014-06-27 10:00:00,12.33,12.33,12.32,12.32,16400.0,9.1885,9.1885,9.181,9.181,16400.0
2014-06-27 10:05:00,12.32,12.33,12.31,12.33,78400.0,9.181,9.1885,9.1736,9.1885,78400.0
2014-06-27 10:10:00,12.33,12.33,12.31,12.32,28000.0,9.1885,9.1885,9.1736,9.181,28000.0
2014-06-27 10:15:00,12.32,12.33,12.32,12.32,77200.0,9.181,9.1885,9.181,9.181,77200.0
2014-06-27 10:20:00,12.32,12.34,12.32,12.33,6000.0,9.181,9.1959,9.181,9.1885,6000.0
2014-06-27 10:25:00,12.33,12.34,12.33,12.34,5600.0,9.1885,9.1959,9.1885,9.1959,5600.0
2014-06-27 10:30:00,12.34,12.35,12.34,12.34,28400.0,9.1959,9.2034,9.1959,9.1959,28400.0
2014-06-27 10:35:00,12.34,12.34,12.34,12.34,4800.0,9.1959,9.1959,9.1959,9.1959,4800.0
2014-06-27 10:40:00,12.34,12.36,12.34,12.35,14400.0,9.1959,9.2108,9.1959,9.2034,14400.0
2014-06-27 10:45:00,12.36,12.36,12.35,12.35,7600.0,9.2108,9.2108,9.2034,9.2034,7600.0
2014-06-27 10:50:00,12.35,12.36,12.35,12.35,4400.0,9.2034,9.2108,9.2034,9.2034,4400.0
2014-06-27 10:55:00,12.36,12.36,12.36,12.36,8400.0,9.2108,9.2108,9.2108,9.2108,8400.0
2014-06-27 11:00:00,12.36,12.37,12.36,12.37,14400.0,9.2108,9.2183,9.2108,9.2183,14400.0
2014-06-27 11:05:00,12.38,12.38,12.36,12.37,22800.0,9.2257,9.2257,9.2108,9.2183,22800.0
2014-06-27 11:10:00,12.36,12.36,12.36,12.36,5600.0,9.2108,9.2108,9.2108,9.2108,5600.0
2014-06-27 11:15:00,12.36,12.36,12.36,12.36,12400.0,9.2108,9.2108,9.2108,9.2108,12400.0
2014-06-27 11:20:00,12.35,12.36,12.35,12.36,32400.0,9.2034,9.2108,9.2034,9.2108,32400.0
2014-06-27 11:25:00,12.36,12.36,12.36,12.36,20400.0,9.2108,9.2108,9.2108,9.2108,20400.0
2014-06-27 11:30:00,12.36,12.36,12.35,12.36,12800.0,9.2108,9.2108,9.2034,9.2108,12800.0
2014-06-27 11:35:00,12.36,12.36,12.36,12.36,11600.0,9.2108,9.2108,9.2108,9.2108,11600.0
2014-06-27 11:40:00,12.36,12.36,12.35,12.36,12400.0,9.2108,9.2108,9.2034,9.2108,12400.0
2014-06-27 11:45:00,12.36,12.38,12.36,12.37,18000.0,9.2108,9.2257,9.2108,9.2183,18000.0
2014-06-27 11:50:00,12.38,12.38,12.37,12.37,8000.0,9.2257,9.2257,9.2183,9.2183,8000.0
2014-06-27 11:55:00,12.38,12.38,12.37,12.37,2800.0,9.2257,9.2257,9.2183,9.2183,2800.0
2014-06-27 12:00:00,12.37,12.37,12.37,12.37,7200.0,9.2183,9.2183,9.2183,9.2183,7200.0
2014-06-27 12:05:00,12.37,12.37,12.37,12.37,7600.0,9.2183,9.2183,9.2183,9.2183,7600.0
2014-06-27 12:10:00,12.37,12.37,12.37,12.37,4400.0,9.2183,9.2183,9.2183,9.2183,4400.0
2014-06-27 12:15:00,12.37,12.37,12.37,12.37,19200.0,9.2183,9.2183,9.2183,9.2183,19200.0
2014-06-27 12:20:00,12.37,12.37,12.37,12.37,2000.0,9.2183,9.2183,9.2183,9.2183,2000.0
2014-06-27 12:25:00,12.37,12.38,12.37,12.37,6000.0,9.2183,9.2257,9.2183,9.2183,6000.0
2014-06-27 12:30:00,12.37,12.38,12.37,12.38,13200.0,9.2183,9.2257,9.2183,9.2257,13200.0
2014-06-27 12:35:00,12.38,12.38,12.37,12.37,6800.0,9.2257,9.2257,9.2183,9.2183,6800.0
2014-06-27 12:40:00,12.37,12.37,12.37,12.37,4800.0,9.2183,9.2183,9.2183,9.2183,4800.0
2014-06-27 12:45:00,12.37,12.37,12.37,12.37,2000.0,9.2183,9.2183,9.2183,9.2183,2000.0
2014-06-27 12:50:00,12.37,12.37,12.37,12.37,400.0,9.2183,9.2183,9.2183,9.2183,400.0
2014-06-27 12:55:00,12.37,12.37,12.37,12.37,3600.0,9.2183,9.2183,9.2183,9.2183,3600.0
2014-06-27 13:00:00,12.37,12.37,12.37,12.37,2800.0,9.2183,9.2183,9.2183,9.2183,2800.0
2014-06-27 13:05:00,12.37,12.37,12.36,12.36,65600.0,9.2183,9.2183,9.2108,9.2108,65600.0
2014-06-27 13:10:00,12.36,12.36,12.36,12.36,12800.0,9.2108,9.2108,9.2108,9.2108,12800.0
2014-06-27 13:15:00,12.36,12.36,12.34,12.34,18800.0,9.2108,9.2108,9.1959,9.1959,18800.0
2014-06-27 13:20:00,12.34,12.34,12.34,12.34,0.0,9.1959,9.1959,9.1959,9.1959,0.0
2014-06-27 13:25:00,12.33,12.34,12.33,12.34,3600.0,9.1885,9.1959,9.1885,9.1959,3600.0
2014-06-27 13:30:00,12.34,12.35,12.34,12.34,9200.0,9.1959,9.2034,9.1959,9.1959,9200.0
2014-06-27 13:35:00,12.34,12.34,12.34,12.34,12800.0,9.1959,9.1959,9.1959,9.1959,12800.0
2014-06-27 13:40:00,12.34,12.34,12.33,12.34,80000.0,9.1959,9.1959,9.1885,9.1959,80000.0
2014-06-27 13:45:00,12.34,12.35,12.34,12.35,10800.0,9.1959,9.2034,9.1959,9.2034,10800.0
2014-06-27 13:50:00,12.35,12.35,12.34,12.35,57200.0,9.2034,9.2034,9.1959,9.2034,57200.0
2014-06-27 13:55:00,12.35,12.36,12.35,12.36,3600.0,9.2034,9.2108,9.2034,9.2108,3600.0
2014-06-27 14:00:00,12.36,12.37,12.36,12.37,12000.0,9.2108,9.2183,9.2108,9.2183,12000.0
2014-06-27 14:05:00,12.37,12.37,12.37,12.37,11600.0,9.2183,9.2183,9.2183,9.2183,11600.0
2014-06-27 14:10:00,12.37,12.37,12.36,12.36,7600.0,9.2183,9.2183,9.2108,9.2108,7600.0
2014-06-27 14:15:00,12.37,12.38,12.37,12.37,9600.0,9.2183,9.2257,9.2183,9.2183,9600.0
2014-06-27 14:20:00,12.37,12.38,12.37,12.38,22400.0,9.2183,9.2257,9.2183,9.2257,22400.0
2014-06-27 14:25:00,12.38,12.38,12.37,12.37,6000.0,9.2257,9.2257,9.2183,9.2183,6000.0
2014-06-27 14:30:00,12.37,12.37,12.36,12.37,10800.0,9.2183,9.2183,9.2108,9.2183,10800.0
2014-06-27 14:35:00,12.37,12.38,12.37,12.38,11600.0,9.2183,9.2257,9.2183,9.2257,11600.0
2014-06-27 14:40:00,12.38,12.38,12.38,12.38,9200.0,9.2257,9.2257,9.2257,9.2257,9200.0
2014-06-27 14:45:00,12.38,12.38,12.37,12.37,1600.0,9.2257,9.2257,9.2183,9.2183,1600.0
2014-06-27 14:50:00,12.36,12.37,12.36,12.37,3600.0,9.2108,9.2183,9.2108,9.2183,3600.0
2014-06-27 14:55:00,12.37,12.37,12.36,12.36,1600.0,9.2183,9.2183,9.2108,9.2108,1600.0
2014-06-27 15:00:00,12.36,12.37,12.36,12.37,14000.0,9.2108,9.2183,9.2108,9.2183,14000.0
2014-06-27 15:05:00,12.37,12.37,12.37,12.37,6400.0,9.2183,9.2183,9.2183,9.2183,6400.0
2014-06-27 15:10:00,12.37,12.38,12.37,12.38,8000.0,9.2183,9.2257,9.2183,9.2257,8000.0
2014-06-27 15:15:00,12.38,12.38,12.37,12.37,15600.0,9.2257,9.2257,9.2183,9.2183,15600.0
2014-06-27 15:20:00,12.37,12.38,12.37,12.38,17200.0,9.2183,9.2257,9.2183,9.2257,17200.0
2014-06-27 15:25:00,12.38,12.38,12.37,12.37,29600.0,9.2257,9.2257,9.2183,9.2183,29600.0
2014-06-27 15:30:00,12.37,12.4,12.37,12.4,68800.0,9.2183,9.2406,9.2183,9.2406,68800.0
2014-06-27 15:35:00,12.4,12.4,12.39,12.39,27600.0,9.2406,9.2406,9.2332,9.2332,27600.0
2014-06-27 15:40:00,12.39,12.4,12.39,12.4,32800.0,9.2332,9.2406,9.2332,9.2406,32800.0
2014-06-27 15:45:00,12.4,12.4,12.39,12.4,50000.0,9.2406,9.2406,9.2332,9.2406,50000.0
2014-06-27 15:50:00,12.4,12.4,12.4,12.4,77200.0,9.2406,9.2406,9.2406,9.2406,77200.0
2014-06-27 15:55:00,12.4,12.41,12.4,12.4,154400.0,9.2406,9.2481,9.2406,9.2406,154400.0
2014-06-30 09:30:00,12.38,12.44,12.36,12.36,56000.0,9.2257,9.2704,9.2108,9.2108,56000.0
2014-06-30 09:35:00,12.37,12.38,12.31,12.31,84800.0,9.2183,9.2257,9.1736,9.1736,84800.0
2014-06-30 09:40:00,12.31,12.33,12.29,12.31,32400.0,9.1736,9.1885,9.1587,9.1736,32400.0
2014-06-30 09:45:00,12.31,12.31,12.27,12.28,43200.0,9.1736,9.1736,9.1438,9.1512,43200.0
2014-06-30 09:50:00,12.28,12.31,12.27,12.31,49600.0,9.1512,9.1736,9.1438,9.1736,49600.0
2014-06-30 09:55:00,12.31,12.33,12.31,12.33,28400.0,9.1736,9.1885,9.1736,9.1885,28400.0
2014-06-30 10:00:00,12.33,12.35,12.33,12.33,28400.0,9.1885,9.2034,9.1885,9.1885,28400.0
2014-06-30 10:05:00,12.34,12.35,12.33,12.35,36800.0,9.1959,9.2034,9.1885,9.2034,36800.0
2014-06-30 10:10:00,12.34,12.35,12.33,12.34,27200.0,9.1959,9.2034,9.1885,9.1959,27200.0
2014-06-30 10:15:00,12.34,12.37,12.34,12.35,74000.0,9.1959,9.2183,9.1959,9.2034,74000.0
2014-06-30 10:20:00,12.35,12.35,12.34,12.34,25600.0,9.2034,9.2034,9.1959,9.1959,25600.0
2014-06-30 10:25:00,12.34,12.34,12.31,12.33,23600.0,9.1959,9.1959,9.1736,9.1885,23600.0
2014-06-30 10:30:00,12.33,12.35,12.33,12.34,30400.0,9.1885,9.2034,9.1885,9.1959,30400.0
2014-06-30 10:35:00,12.34,12.34,12.31,12.31,29600.0,9.1959,9.1959,9.1736,9.1736,29600.0
2014-06-30 10:40:00,12.31,12.33,12.31,12.32,132400.0,9.1736,9.1885,9.1736,9.181,132400.0
2014-06-30 10:45:00,12.32,12.32,12.32,12.32,32000.0,9.181,9.181,9.181,9.181,32000.0
2014-06-30 10:50:00,12.32,12.33,12.31,12.33,48400.0,9.181,9.1885,9.1736,9.1885,48400.0
2014-06-30 10:55:00,12.33,12.33,12.33,12.33,5600.0,9.1885,9.1885,9.1885,9.1885,5600.0
2014-06-30 11:00:00,12.33,12.35,12.33,12.34,32800.0,9.1885,9.2034,9.1885,9.1959,32800.0
2014-06-30 11:05:00,12.34,12.35,12.33,12.35,30000.0,9.1959,9.2034,9.1885,9.2034,30000.0
2014-06-30 11:10:00,12.35,12.35,12.34,12.34,44400.0,9.2034,9.2034,9.1959,9.1959,44400.0
2014-06-30 11:15:00,12.34,12.35,12.34,12.35,17600.0,9.1959,9.2034,9.1959,9.2034,17600.0
2014-06-30 11:20:00,12.36,12.38,12.36,12.38,28800.0,9.2108,9.2257,9.2108,9.2257,28800.0
2014-06-30 11:25:00,12.38,12.4,12.38,12.4,34400.0,9.2257,9.2406,9.2257,9.2406,34400.0
2014-06-30 11:30:00,12.4,12.4,12.39,12.39,26400.0,9.2406,9.2406,9.2332,9.2332,26400.0
2014-06-30 11:35:00,12.39,12.39,12.39,12.39,24400.0,9.2332,9.2332,9.2332,9.2332,24400.0
2014-06-30 11:40:00,12.38,12.4,12.38,12.38,54000.0,9.2257,9.2406,9.2257,9.2257,54000.0
2014-06-30 11:45:00,12.38,12.38,12.36,12.36,34000.0,9.2257,9.2257,9.2108,9.2108,34000.0
2014-06-30 11:50:00,12.36,12.36,12.35,12.36,16400.0,9.2108,9.2108,9.2034,9.2108,16400.0
2014-06-30 11:55:00,12.35,12.36,12.35,12.35,36000.0,9.2034,9.2108,9.2034,9.2034,36000.0
2014-06-30 12:00:00,12.36,12.36,12.35,12.35,28800.0,9.2108,9.2108,9.2034,9.2034,28800.0
2014-06-30 12:05:00,12.35,12.36,12.35,12.35,10400.0,9.2034,9.2108,9.2034,9.2034,10400.0
2014-06-30 12:10:00,12.35,12.36,12.35,12.36,13600.0,9.2034,9.2108,9.2034,9.2108,13600.0
2014-06-30 12:15:00,12.36,12.36,12.36,12.36,16000.0,9.2108,9.2108,9.2108,9.2108,16000.0
2014-06-30 12:20:00,12.37,12.38,12.37,12.38,15600.0,9.2183,9.2257,9.2183,9.2257,15600.0
2014-06-30 12:25:00,12.38,12.38,12.37,12.37,13200.0,9.2257,9.2257,9.2183,9.2183,13200.0
2014-06-30 12:30:00,12.37,12.38,12.37,12.37,27600.0,9.2183,9.2257,9.2183,9.2183,27600.0
2014-06-30 12:35:00,12.37,12.38,12.37,12.37,8800.0,9.2183,9.2257,9.2183,9.2183,8800.0
2014-06-30 12:40:00,12.37,12.37,12.37,12.37,6400.0,9.2183,9.2183,9.2183,9.2183,6400.0
2014-06-30 12:45:00,12.37,12.37,12.37,12.37,12800.0,9.2183,9.2183,9.2183,9.2183,12800.0
2014-06-30 12:50:00,12.37,12.37,12.37,12.37,10800.0,9.2183,9.2183,9.2183,9.2183,10800.0
2014-06-30 12:55:00,12.37,12.37,12.36,12.37,14400.0,9.2183,9.2183,9.2108,9.2183,14400.0
2014-06-30 13:00:00,12.37,12.37,12.37,12.37,15200.0,9.2183,9.2183,9.2183,9.2183,15200.0
2014-06-30 13:05:00,12.36,12.37,12.36,12.37,20400.0,9.2108,9.2183,9.2108,9.2183,20400.0
2014-06-30 13:10:00,12.37,12.37,12.37,12.37,5600.0,9.2183,9.2183,9.2183,9.2183,5600.0
2014-06-30 13:15:00,12.37,12.37,12.37,12.37,16400.0,9.2183,9.2183,9.2183,9.2183,16400.0
2014-06-30 13:20:00,12.37,12.37,12.37,12.37,3200.0,9.2183,9.2183,9.2183,9.2183,3200.0
2014-06-30 13:25:00,12.37,12.37,12.37,12.37,16400.0,9.2183,9.2183,9.2183,9.2183,16400.0
2014-06-30 13:30:00,12.37,12.37,12.36,12.37,15200.0,9.2183,9.2183,9.2108,9.2183,15200.0
2014-06-30 13:35:00,12.36,12.37,12.36,12.36,22400.0,9.2108,9.2183,9.2108,9.2108,22400.0
2014-06-30 13:40:00,12.36,12.36,12.35,12.35,47200.0,9.2108,9.2108,9.2034,9.2034,47200.0
2014-06-30 13:45:00,12.35,12.35,12.35,12.35,10800.0,9.2034,9.2034,9.2034,9.2034,10800.0
2014-06-30 13:50:00,12.35,12.35,12.35,12.35,16800.0,9.2034,9.2034,9.2034,9.2034,16800.0
2014-06-30 13:55:00,12.35,12.35,12.35,12.35,21200.0,9.2034,9.2034,9.2034,9.2034,21200.0
2014-06-30 14:00:00,12.35,12.36,12.35,12.36,11200.0,9.2034,9.2108,9.2034,9.2108,11200.0
2014-06-30 14:05:00,12.36,12.36,12.36,12.36,9200.0,9.2108,9.2108,9.2108,9.2108,9200.0
2014-06-30 14:10:00,12.36,12.37,12.36,12.37,7200.0,9.2108,9.2183,9.2108,9.2183,7200.0
2014-06-30 14:15:00,12.37,12.37,12.37,12.37,35600.0,9.2183,9.2183,9.2183,9.2183,35600.0
2014-06-30 14:20:00,12.37,12.37,12.37,12.37,36800.0,9.2183,9.2183,9.2183,9.2183,36800.0
2014-06-30 14:25:00,12.37,12.38,12.37,12.38,29600.0,9.2183,9.2257,9.2183,9.2257,29600.0
2014-06-30 14:30:00,12.38,12.38,12.37,12.37,15200.0,9.2257,9.2257,9.2183,9.2183,15200.0
2014-06-30 14:35:00,12.37,12.37,12.37,12.37,8000.0,9.2183,9.2183,9.2183,9.2183,8000.0
2014-06-30 14:40:00,12.37,12.37,12.36,12.36,50000.0,9.2183,9.2183,9.2108,9.2108,50000.0
2014-06-30 14:45:00,12.36,12.36,12.36,12.36,22000.0,9.2108,9.2108,9.2108,9.2108,22000.0
2014-06-30 14:50:00,12.36,12.36,12.36,12.36,40800.0,9.2108,9.2108,9.2108,9.2108,40800.0
2014-06-30 14:55:00,12.36,12.36,12.35,12.36,69600.0,9.2108,9.2108,9.2034,9.2108,69600.0
2014-06-30 15:00:00,12.36,12.37,12.36,12.36,30400.0,9.2108,9.2183,9.2108,9.2108,30400.0
2014-06-30 15:05:00,12.36,12.38,12.36,12.38,18800.0,9.2108,9.2257,9.2108,9.2257,18800.0
2014-06-30 15:10:00,12.38,12.38,12.37,12.37,18800.0,9.2257,9.2257,9.2183,9.2183,18800.0
2014-06-30 15:15:00,12.37,12.38,12.37,12.38,37200.0,9.2183,9.2257,9.2183,9.2257,37200.0
2014-06-30 15:20:00,12.38,12.39,12.38,12.38,41200.0,9.2257,9.2332,9.2257,9.2257,41200.0
2014-06-30 15:25:00,12.38,12.39,12.38,12.39,74000.0,9.2257,9.2332,9.2257,9.2332,74000.0
2014-06-30 15:30:00,12.39,12.39,12.38,12.38,54000.0,9.2332,9.2332,9.2257,9.2257,54000.0
2014-06-30 15:35:00,12.38,12.38,12.38,12.38,77200.0,9.2257,9.2257,9.2257,9.2257,77200.0
2014-06-30 15:40:00,12.38,12.39,12.37,12.37,98400.0,9.2257,9.2332,9.2183,9.2183,98400.0
2014-06-30 15:45:00,12.37,12.38,12.37,12.38,122800.0,9.2183,9.2257,9.2183,9.2257,122800.0
2014-06-30 15:50:00,12.37,12.38,12.37,12.37,121200.0,9.2183,9.2257,9.2183,9.2183,121200.0
2014-06-30 15:55:00,12.37,12.38,12.37,12.38,244800.0,9.2183,9.2257,9.2183,9.2257,244800.0
2014-07-01 09:30:00,12.39,12.4,12.33,12.38,121600.0,9.2332,9.2406,9.1885,9.2257,121600.0
2014-07-01 09:35:00,12.38,12.39,12.35,12.36,32000.0,9.2257,9.2332,9.2034,9.2108,32000.0
2014-07-01 09:40:00,12.36,12.36,12.32,12.32,41600.0,9.2108,9.2108,9.181,9.181,41600.0
2014-07-01 09:45:00,12.32,12.36,12.31,12.35,156000.0,9.181,9.2108,9.1736,9.2034,156000.0
2014-07-01 09:50:00,12.35,12.37,12.35,12.36,123200.0,9.2034,9.2183,9.2034,9.2108,123200.0
2014-07-01 09:55:00,12.36,12.36,12.34,12.34,34000.0,9.2108,9.2108,9.1959,9.1959,34000.0
2014-07-01 10:00:00,12.34,12.35,12.31,12.31,59200.0,9.1959,9.2034,9.1736,9.1736,59200.0
2014-07-01 10:05:00,12.32,12.33,12.31,12.32,84000.0,9.181,9.1885,9.1736,9.181,84000.0
2014-07-01 10:10:00,12.33,12.36,12.33,12.34,49600.0,9.1885,9.2108,9.1885,9.1959,49600.0
2014-07-01 10:15:00,12.34,12.34,12.33,12.33,40400.0,9.1959,9.1959,9.1885,9.1885,40400.0
2014-07-01 10:20:00,12.34,12.35,12.33,12.34,62000.0,9.1959,9.2034,9.1885,9.1959,62000.0
2014-07-01 10:25:00,12.34,12.34,12.31,12.32,42000.0,9.1959,9.1959,9.1736,9.181,42000.0
2014-07-01 10:30:00,12.32,12.33,12.32,12.33,66400.0,9.181,9.1885,9.181,9.1885,66400.0
2014-07-01 10:35:00,12.33,12.33,12.31,12.33,53600.0,9.1885,9.1885,9.1736,9.1885,53600.0
2014-07-01 10:40:00,12.33,12.34,12.33,12.33,42000.0,9.1885,9.1959,9.1885,9.1885,42000.0
2014-07-01 10:45:00,12.33,12.35,12.33,12.35,28000.0,9.1885,9.2034,9.1885,9.2034,28000.0
2014-07-01 10:50:00,12.35,12.35,12.33,12.34,72400.0,9.2034,9.2034,9.1885,9.1959,72400.0
2014-07-01 10:55:00,12.34,12.36,12.34,12.34,135200.0,9.1959,9.2108,9.1959,9.1959,135200.0
2014-07-01 11:00:00,12.34,12.34,12.32,12.32,53600.0,9.1959,9.1959,9.181,9.181,53600.0
2014-07-01 11:05:00,12.33,12.33,12.31,12.31,56000.0,9.1885,9.1885,9.1736,9.1736,56000.0
2014-07-01 11:10:00,12.31,12.32,12.31,12.31,23600.0,9.1736,9.181,9.1736,9.1736,23600.0
2014-07-01 11:15:00,12.31,12.31,12.3,12.3,91600.0,9.1736,9.1736,9.1661,9.1661,91600.0
2014-07-01 11:20:00,12.3,12.3,12.29,12.3,47200.0,9.1661,9.1661,9.1587,9.1661,47200.0
2014-07-01 11:25:00,12.3,12.31,12.3,12.31,69200.0,9.1661,9.1736,9.1661,9.1736,69200.0
2014-07-01 11:30:00,12.31,12.31,12.31,12.31,32000.0,9.1736,9.1736,9.1736,9.1736,32000.0
2014-07-01 11:35:00,12.31,12.31,12.3,12.3,64400.0,9.1736,9.1736,9.1661,9.1661,64400.0
2014-07-01 11:40:00,12.3,12.31,12.3,12.3,20000.0,9.1661,9.1736,9.1661,9.1661,20000.0
2014-07-01 11:45:00,12.3,12.31,12.3,12.3,35600.0,9.1661,9.1736,9.1661,9.1661,35600.0
2014-07-01 11:50:00,12.3,12.3,12.29,12.3,42800.0,9.1661,9.1661,9.1587,9.1661,42800.0
2014-07-01 11:55:00,12.3,12.31,12.29,12.31,47200.0,9.1661,9.1736,9.1587,9.1736,47200.0
2014-07-01 12:00:00,12.31,12.33,12.31,12.33,28400.0,9.1736,9.1885,9.1736,9.1885,28400.0
2014-07-01 12:05:00,12.33,12.35,12.33,12.35,38400.0,9.1885,9.2034,9.1885,9.2034,38400.0
2014-07-01 12:10:00,12.35,12.36,12.35,12.35,28000.0,9.2034,9.2108,9.2034,9.2034,28000.0
2014-07-01 12:15:00,12.36,12.37,12.36,12.37,37600.0,9.2108,9.2183,9.2108,9.2183,37600.0
2014-07-01 12:20:00,12.37,12.38,12.37,12.38,90000.0,9.2183,9.2257,9.2183,9.2257,90000.0
2014-07-01 12:25:00,12.38,12.38,12.38,12.38,42000.0,9.2257,9.2257,9.2257,9.2257,42000.0
2014-07-01 12:30:00,12.38,12.38,12.38,12.38,18000.0,9.2257,9.2257,9.2257,9.2257,18000.0
2014-07-01 12:35:00,12.38,12.4,12.38,12.39,49600.0,9.2257,9.2406,9.2257,9.2332,49600.0
2014-07-01 12:40:00,12.39,12.4,12.39,12.4,25600.0,9.2332,9.2406,9.2332,9.2406,25600.0
2014-07-01 12:45:00,12.4,12.4,12.39,12.4,18800.0,9.2406,9.2406,9.2332,9.2406,18800.0
2014-07-01 12:50:00,12.4,12.4,12.4,12.4,25600.0,9.2406,9.2406,9.2406,9.2406,25600.0
2014-07-01 12:55:00,12.4,12.4,12.4,12.4,111600.0,9.2406,9.2406,9.2406,9.2406,111600.0
2014-07-01 13:00:00,12.4,12.43,12.4,12.43,39600.0,9.2406,9.263,9.2406,9.263,39600.0
2014-07-01 13:05:00,12.43,12.44,12.43,12.43,44400.0,9.263,9.2704,9.263,9.263,44400.0
2014-07-01 13:10:00,12.43,12.44,12.43,12.44,14800.0,9.263,9.2704,9.263,9.2704,14800.0
2014-07-01 13:15:00,12.43,12.44,12.43,12.44,15600.0,9.263,9.2704,9.263,9.2704,15600.0
2014-07-01 13:20:00,12.44,12.45,12.43,12.44,48400.0,9.2704,9.2779,9.263,9.2704,48400.0
2014-07-01 13:25:00,12.44,12.45,12.44,12.44,31200.0,9.2704,9.2779,9.2704,9.2704,31200.0
2014-07-01 13:30:00,12.44,12.44,12.44,12.44,5200.0,9.2704,9.2704,9.2704,9.2704,5200.0
2014-07-01 13:35:00,12.44,12.44,12.44,12.44,23600.0,9.2704,9.2704,9.2704,9.2704,23600.0
2014-07-01 13:40:00,12.44,12.45,12.44,12.45,66800.0,9.2704,9.2779,9.2704,9.2779,66800.0
2014-07-01 13:45:00,12.45,12.45,12.44,12.44,22000.0,9.2779,9.2779,9.2704,9.2704,22000.0
2014-07-01 13:50:00,12.44,12.45,12.44,12.44,34400.0,9.2704,9.2779,9.2704,9.2704,34400.0
2014-07-01 13:55:00,12.44,12.44,12.42,12.42,411200.0,9.2704,9.2704,9.2555,9.2555,411200.0
2014-07-01 14:00:00,12.42,12.43,12.42,12.42,24400.0,9.2555,9.263,9.2555,9.2555,24400.0
2014-07-01 14:05:00,12.42,12.42,12.42,12.42,14800.0,9.2555,9.2555,9.2555,9.2555,14800.0
2014-07-01 14:10:00,12.42,12.43,12.42,12.43,96400.0,9.2555,9.263,9.2555,9.263,96400.0
2014-07-01 14:15:00,12.43,12.44,12.42,12.42,110400.0,9.263,9.2704,9.2555,9.2555,110400.0
2014-07-01 14:20:00,12.42,12.42,12.42,12.42,10000.0,9.2555,9.2555,9.2555,9.2555,10000.0
2014-07-01 14:25:00,12.42,12.43,12.41,12.41,36000.0,9.2555,9.263,9.2481,9.2481,36000.0
2014-07-01 14:30:00,12.41,12.41,12.4,12.4,52800.0,9.2481,9.2481,9.2406,9.2406,52800.0
2014-07-01 14:35:00,12.4,12.4,12.39,12.4,217600.0,9.2406,9.2406,9.2332,9.2406,217600.0
2014-07-01 14:40:00,12.4,12.4,12.39,12.39,32000.0,9.2406,9.2406,9.2332,9.2332,32000.0
2014-07-01 14:45:00,12.4,12.4,12.39,12.39,20800.0,9.2406,9.2406,9.2332,9.2332,20800.0
2014-07-01 14:50:00,12.39,12.41,12.39,12.4,82000.0,9.2332,9.2481,9.2332,9.2406,82000.0
2014-07-01 14:55:00,12.4,12.4,12.39,12.4,54800.0,9.2406,9.2406,9.2332,9.2406,54800.0
2014-07-01 15:00:00,12.4,12.4,12.39,12.4,100400.0,9.2406,9.2406,9.2332,9.2406,100400.0
2014-07-01 15:05:00,12.4,12.4,12.39,12.39,64800.0,9.2406,9.2406,9.2332,9.2332,64800.0
2014-07-01 15:10:00,12.39,12.4,12.38,12.38,136800.0,9.2332,9.2406,9.2257,9.2257,136800.0
2014-07-01 15:15:00,12.38,12.39,12.38,12.39,144000.0,9.2257,9.2332,9.2257,9.2332,144000.0
2014-07-01 15:20:00,12.39,12.39,12.38,12.38,83600.0,9.2332,9.2332,9.2257,9.2257,83600.0
2014-07-01 15:25:00,12.38,12.38,12.37,12.37,71600.0,9.2257,9.2257,9.2183,9.2183,71600.0
2014-07-01 15:30:00,12.37,12.38,12.37,12.37,96800.0,9.2183,9.2257,9.2183,9.2183,96800.0
2014-07-01 15:35:00,12.37,12.37,12.37,12.37,114400.0,9.2183,9.2183,9.2183,9.2183,114400.0
2014-07-01 15:40:00,12.37,12.37,12.36,12.36,48800.0,9.2183,9.2183,9.2108,9.2108,48800.0
2014-07-01 15:45:00,12.36,12.37,12.36,12.36,194800.0,9.2108,9.2183,9.2108,9.2108,194800.0
2014-07-01 15:50:00,12.37,12.37,12.33,12.33,576000.0,9.2183,9.2183,9.1885,9.1885,576000.0
2014-07-01 15:55:00,12.33,12.33,12.31,12.32,444000.0,9.1885,9.1885,9.1736,9.181,444000.0
2014-07-02 09:30:00,12.31,12.34,12.29,12.32,55600.0,9.1736,9.1959,9.1587,9.181,55600.0
2014-07-02 09:35:00,12.32,12.36,12.32,12.35,39600.0,9.181,9.2108,9.181,9.2034,39600.0
2014-07-02 09:40:00,12.35,12.35,12.33,12.33,120400.0,9.2034,9.2034,9.1885,9.1885,120400.0
2014-07-02 09:45:00,12.34,12.35,12.31,12.32,31200.0,9.1959,9.2034,9.1736,9.181,31200.0
2014-07-02 09:50:00,12.32,12.34,12.31,12.32,44400.0,9.181,9.1959,9.1736,9.181,44400.0
2014-07-02 09:55:00,12.31,12.32,12.31,12.32,86000.0,9.1736,9.181,9.1736,9.181,86000.0
2014-07-02 10:00:00,12.33,12.36,12.33,12.36,101600.0,9.1885,9.2108,9.1885,9.2108,101600.0
2014-07-02 10:05:00,12.36,12.37,12.35,12.35,31200.0,9.2108,9.2183,9.2034,9.2034,31200.0
2014-07-02 10:10:00,12.35,12.36,12.35,12.36,10800.0,9.2034,9.2108,9.2034,9.2108,10800.0
2014-07-02 10:15:00,12.36,12.38,12.36,12.38,50400.0,9.2108,9.2257,9.2108,9.2257,50400.0
2014-07-02 10:20:00,12.38,12.38,12.36,12.37,22000.0,9.2257,9.2257,9.2108,9.2183,22000.0
2014-07-02 10:25:00,12.37,12.38,12.36,12.36,24400.0,9.2183,9.2257,9.2108,9.2108,24400.0
2014-07-02 10:30:00,12.36,12.38,12.36,12.38,22000.0,9.2108,9.2257,9.2108,9.2257,22000.0
2014-07-02 10:35:00,12.38,12.38,12.38,12.38,24000.0,9.2257,9.2257,9.2257,9.2257,24000.0
2014-07-02 10:40:00,12.38,12.38,12.37,12.37,36400.0,9.2257,9.2257,9.2183,9.2183,36400.0
2014-07-02 10:45:00,12.38,12.38,12.37,12.37,39200.0,9.2257,9.2257,9.2183,9.2183,39200.0
2014-07-02 10:50:00,12.37,12.38,12.37,12.38,26400.0,9.2183,9.2257,9.2183,9.2257,26400.0
2014-07-02 10:55:00,12.38,12.38,12.36,12.37,33200.0,9.2257,9.2257,9.2108,9.2183,33200.0
2014-07-02 11:00:00,12.37,12.37,12.37,12.37,28800.0,9.2183,9.2183,9.2183,9.2183,28800.0
2014-07-02 11:05:00,12.37,12.37,12.34,12.34,24000.0,9.2183,9.2183,9.1959,9.1959,24000.0
2014-07-02 11:10:00,12.34,12.34,12.34,12.34,19600.0,9.1959,9.1959,9.1959,9.1959,19600.0
2014-07-02 11:15:00,12.34,12.34,12.34,12.34,18400.0,9.1959,9.1959,9.1959,9.1959,18400.0
2014-07-02 11:20:00,12.34,12.34,12.32,12.33,60400.0,9.1959,9.1959,9.181,9.1885,60400.0
2014-07-02 11:25:00,12.32,12.33,12.31,12.32,11200.0,9.181,9.1885,9.1736,9.181,11200.0
2014-07-02 11:30:00,12.32,12.32,12.31,12.31,28400.0,9.181,9.181,9.1736,9.1736,28400.0
2014-07-02 11:35:00,12.31,12.33,12.31,12.33,27600.0,9.1736,9.1885,9.1736,9.1885,27600.0
2014-07-02 11:40:00,12.33,12.33,12.32,12.32,8400.0,9.1885,9.1885,9.181,9.181,8400.0
2014-07-02 11:45:00,12.32,12.33,12.32,12.33,26000.0,9.181,9.1885,9.181,9.1885,26000.0
2014-07-02 11:50:00,12.33,12.33,12.32,12.32,7600.0,9.1885,9.1885,9.181,9.181,7600.0
2014-07-02 11:55:00,12.32,12.32,12.31,12.31,17600.0,9.181,9.181,9.1736,9.1736,17600.0
2014-07-02 12:00:00,12.32,12.33,12.32,12.32,65600.0,9.181,9.1885,9.181,9.181,65600.0
2014-07-02 12:05:00,12.32,12.34,12.32,12.34,114000.0,9.181,9.1959,9.181,9.1959,114000.0
2014-07-02 12:10:00,12.34,12.34,12.33,12.33,43200.0,9.1959,9.1959,9.1885,9.1885,43200.0
2014-07-02 12:15:00,12.33,12.33,12.32,12.32,14800.0,9.1885,9.1885,9.181,9.181,14800.0
2014-07-02 12:20:00,12.32,12.34,12.32,12.33,141600.0,9.181,9.1959,9.181,9.1885,141600.0
2014-07-02 12:25:00,12.34,12.34,12.32,12.32,122000.0,9.1959,9.1959,9.181,9.181,122000.0
2014-07-02 12:30:00,12.33,12.33,12.32,12.32,102800.0,9.1885,9.1885,9.181,9.181,102800.0
2014-07-02 12:35:00,12.32,12.33,12.32,12.33,39200.0,9.181,9.1885,9.181,9.1885,39200.0
2014-07-02 12:40:00,12.33,12.34,12.33,12.33,11200.0,9.1885,9.1959,9.1885,9.1885,11200.0
2014-07-02 12:45:00,12.33,12.33,12.33,12.33,10400.0,9.1885,9.1885,9.1885,9.1885,10400.0
2014-07-02 12:50:00,12.33,12.33,12.32,12.32,20000.0,9.1885,9.1885,9.181,9.181,20000.0
2014-07-02 12:55:00,12.32,12.32,12.31,12.32,24800.0,9.181,9.181,9.1736,9.181,24800.0
2014-07-02 13:00:00,12.32,12.33,12.32,12.32,8400.0,9.181,9.1885,9.181,9.181,8400.0
2014-07-02 13:05:00,12.32,12.32,12.31,12.31,24000.0,9.181,9.181,9.1736,9.1736,24000.0
2014-07-02 13:10:00,12.31,12.31,12.31,12.31,18800.0,9.1736,9.1736,9.1736,9.1736,18800.0
2014-07-02 13:15:00,12.31,12.31,12.31,12.31,3600.0,9.1736,9.1736,9.1736,9.1736,3600.0
2014-07-02 13:20:00,12.31,12.32,12.31,12.31,24400.0,9.1736,9.181,9.1736,9.1736,24400.0
2014-07-02 13:25:00,12.31,12.31,12.31,12.31,12800.0,9.1736,9.1736,9.1736,9.1736,12800.0
2014-07-02 13:30:00,12.32,12.32,12.31,12.31,12800.0,9.181,9.181,9.1736,9.1736,12800.0
2014-07-02 13:35:00,12.31,12.31,12.3,12.3,9600.0,9.1736,9.1736,9.1661,9.1661,9600.0
2014-07-02 13:40:00,12.3,12.31,12.3,12.3,30400.0,9.1661,9.1736,9.1661,9.1661,30400.0
2014-07-02 13:45:00,12.3,12.3,12.29,12.29,15600.0,9.1661,9.1661,9.1587,9.1587,15600.0
2014-07-02 13:50:00,12.3,12.3,12.3,12.3,14400.0,9.1661,9.1661,9.1661,9.1661,14400.0
2014-07-02 13:55:00,12.3,12.31,12.3,12.31,41200.0,9.1661,9.1736,9.1661,9.1736,41200.0
2014-07-02 14:00:00,12.31,12.33,12.31,12.33,54800.0,9.1736,9.1885,9.1736,9.1885,54800.0
2014-07-02 14:05:00,12.33,12.33,12.33,12.33,27200.0,9.1885,9.1885,9.1885,9.1885,27200.0
2014-07-02 14:10:00,12.33,12.33,12.33,12.33,16400.0,9.1885,9.1885,9.1885,9.1885,16400.0
2014-07-02 14:15:00,12.33,12.34,12.33,12.34,29600.0,9.1885,9.1959,9.1885,9.1959,29600.0
2014-07-02 14:20:00,12.34,12.34,12.34,12.34,11200.0,9.1959,9.1959,9.1959,9.1959,11200.0
2014-07-02 14:25:00,12.34,12.34,12.34,12.34,32400.0,9.1959,9.1959,9.1959,9.1959,32400.0
2014-07-02 14:30:00,12.34,12.36,12.34,12.36,16800.0,9.1959,9.2108,9.1959,9.2108,16800.0
2014-07-02 14:35:00,12.35,12.35,12.35,12.35,32400.0,9.2034,9.2034,9.2034,9.2034,32400.0
2014-07-02 14:40:00,12.35,12.35,12.34,12.34,25600.0,9.2034,9.2034,9.1959,9.1959,25600.0
2014-07-02 14:45:00,12.34,12.34,12.33,12.33,39200.0,9.1959,9.1959,9.1885,9.1885,39200.0
2014-07-02 14:50:00,12.34,12.34,12.33,12.33,50400.0,9.1959,9.1959,9.1885,9.1885,50400.0
2014-07-02 14:55:00,12.33,12.33,12.33,12.33,14800.0,9.1885,9.1885,9.1885,9.1885,14800.0
2014-07-02 15:00:00,12.33,12.34,12.33,12.33,33600.0,9.1885,9.1959,9.1885,9.1885,33600.0
2014-07-02 15:05:00,12.33,12.33,12.31,12.31,48000.0,9.1885,9.1885,9.1736,9.1736,48000.0
2014-07-02 15:10:00,12.31,12.31,12.31,12.31,18000.0,9.1736,9.1736,9.1736,9.1736,18000.0
2014-07-02 15:15:00,12.31,12.31,12.31,12.31,44400.0,9.1736,9.1736,9.1736,9.1736,44400.0
2014-07-02 15:20:00,12.31,12.31,12.3,12.3,27200.0,9.1736,9.1736,9.1661,9.1661,27200.0
2014-07-02 15:25:00,12.3,12.3,12.29,12.3,63200.0,9.1661,9.1661,9.1587,9.1661,63200.0
2014-07-02 15:30:00,12.3,12.31,12.29,12.31,105600.0,9.1661,9.1736,9.1587,9.1736,105600.0
2014-07-02 15:35:00,12.31,12.32,12.31,12.31,73600.0,9.1736,9.181,9.1736,9.1736,73600.0
2014-07-02 15:40:00,12.31,12.31,12.31,12.31,59600.0,9.1736,9.1736,9.1736,9.1736,59600.0
2014-07-02 15:45:00,12.31,12.32,12.31,12.31,86800.0,9.1736,9.181,9.1736,9.1736,86800.0
2014-07-02 15:50:00,12.32,12.33,12.32,12.32,144000.0,9.181,9.1885,9.181,9.181,144000.0
2014-07-02 15:55:00,12.32,12.33,12.32,12.33,190800.0,9.181,9.1885,9.181,9.1885,190800.0
2014-07-03 09:30:00,12.38,12.38,12.36,12.38,38800.0,9.2257,9.2257,9.2108,9.2257,38800.0
2014-07-03 09:35:00,12.4,12.44,12.4,12.44,41200.0,9.2406,9.2704,9.2406,9.2704,41200.0
2014-07-03 09:40:00,12.43,12.47,12.43,12.44,36800.0,9.263,9.2928,9.263,9.2704,36800.0
2014-07-03 09:45:00,12.45,12.45,12.41,12.43,37200.0,9.2779,9.2779,9.2481,9.263,37200.0
2014-07-03 09:50:00,12.43,12.44,12.41,12.44,22800.0,9.263,9.2704,9.2481,9.2704,22800.0
2014-07-03 09:55:00,12.44,12.45,12.42,12.42,24800.0,9.2704,9.2779,9.2555,9.2555,24800.0
2014-07-03 10:00:00,12.43,12.44,12.42,12.44,14800.0,9.263,9.2704,9.2555,9.2704,14800.0
2014-07-03 10:05:00,12.43,12.44,12.43,12.44,15600.0,9.263,9.2704,9.263,9.2704,15600.0
2014-07-03 10:10:00,12.44,12.45,12.44,12.45,28400.0,9.2704,9.2779,9.2704,9.2779,28400.0
2014-07-03 10:15:00,12.45,12.46,12.44,12.46,10000.0,9.2779,9.2853,9.2704,9.2853,10000.0
2014-07-03 10:20:00,12.46,12.46,12.45,12.45,24400.0,9.2853,9.2853,9.2779,9.2779,24400.0
2014-07-03 10:25:00,12.45,12.47,12.45,12.46,38800.0,9.2779,9.2928,9.2779,9.2853,38800.0
2014-07-03 10:30:00,12.46,12.48,12.46,12.47,62000.0,9.2853,9.3002,9.2853,9.2928,62000.0
2014-07-03 10:35:00,12.48,12.48,12.47,12.47,42800.0,9.3002,9.3002,9.2928,9.2928,42800.0
2014-07-03 10:40:00,12.48,12.49,12.48,12.49,28400.0,9.3002,9.3077,9.3002,9.3077,28400.0
2014-07-03 10:45:00,12.49,12.51,12.49,12.51,73600.0,9.3077,9.3226,9.3077,9.3226,73600.0
2014-07-03 10:50:00,12.51,12.51,12.5,12.51,37200.0,9.3226,9.3226,9.3152,9.3226,37200.0
2014-07-03 10:55:00,12.51,12.52,12.51,12.51,58000.0,9.3226,9.3301,9.3226,9.3226,58000.0
2014-07-03 11:00:00,12.51,12.51,12.49,12.49,52800.0,9.3226,9.3226,9.3077,9.3077,52800.0
2014-07-03 11:05:00,12.49,12.49,12.47,12.47,30400.0,9.3077,9.3077,9.2928,9.2928,30400.0
2014-07-03 11:10:00,12.47,12.48,12.45,12.45,60400.0,9.2928,9.3002,9.2779,9.2779,60400.0
2014-07-03 11:15:00,12.45,12.48,12.45,12.48,41200.0,9.2779,9.3002,9.2779,9.3002,41200.0
2014-07-03 11:20:00,12.48,12.5,12.48,12.49,32800.0,9.3002,9.3152,9.3002,9.3077,32800.0
2014-07-03 11:25:00,12.49,12.49,12.49,12.49,24400.0,9.3077,9.3077,9.3077,9.3077,24400.0
2014-07-03 11:30:00,12.49,12.5,12.48,12.48,65600.0,9.3077,9.3152,9.3002,9.3002,65600.0
2014-07-03 11:35:00,12.49,12.49,12.49,12.49,49200.0,9.3077,9.3077,9.3077,9.3077,49200.0
2014-07-03 11:40:00,12.49,12.5,12.49,12.49,48400.0,9.3077,9.3152,9.3077,9.3077,48400.0
2014-07-03 11:45:00,12.5,12.5,12.5,12.5,60000.0,9.3152,9.3152,9.3152,9.3152,60000.0
2014-07-03 11:50:00,12.5,12.52,12.5,12.51,54400.0,9.3152,9.3301,9.3152,9.3226,54400.0
2014-07-03 11:55:00,12.51,12.52,12.51,12.52,38800.0,9.3226,9.3301,9.3226,9.3301,38800.0
2014-07-03 12:00:00,12.52,12.53,12.51,12.51,64400.0,9.3301,9.3375,9.3226,9.3226,64400.0
2014-07-03 12:05:00,12.51,12.52,12.51,12.51,74400.0,9.3226,9.3301,9.3226,9.3226,74400.0
2014-07-03 12:10:00,12.51,12.52,12.51,12.51,102000.0,9.3226,9.3301,9.3226,9.3226,102000.0
2014-07-03 12:15:00,12.51,12.54,12.51,12.54,132400.0,9.3226,9.345,9.3226,9.345,132400.0
2014-07-03 12:20:00,12.54,12.54,12.52,12.53,67200.0,9.345,9.345,9.3301,9.3375,67200.0
2014-07-03 12:25:00,12.53,12.56,12.53,12.55,57600.0,9.3375,9.3599,9.3375,9.3524,57600.0
2014-07-03 12:30:00,12.55,12.55,12.54,12.54,26000.0,9.3524,9.3524,9.345,9.345,26000.0
2014-07-03 12:35:00,12.54,12.54,12.52,12.52,71200.0,9.345,9.345,9.3301,9.3301,71200.0
2014-07-03 12:40:00,12.52,12.52,12.51,12.51,56800.0,9.3301,9.3301,9.3226,9.3226,56800.0
2014-07-03 12:45:00,12.51,12.51,12.5,12.51,89600.0,9.3226,9.3226,9.3152,9.3226,89600.0
2014-07-03 12:50:00,12.5,12.52,12.5,12.52,110800.0,9.3152,9.3301,9.3152,9.3301,110800.0
2014-07-03 12:55:00,12.52,12.52,12.51,12.52,162400.0,9.3301,9.3301,9.3226,9.3301,162400.0
2014-07-07 09:30:00,12.54,12.55,12.48,12.49,123600.0,9.345,9.3524,9.3002,9.3077,123600.0
2014-07-07 09:35:00,12.49,12.5,12.46,12.47,159200.0,9.3077,9.3152,9.2853,9.2928,159200.0
2014-07-07 09:40:00,12.47,12.49,12.43,12.49,102400.0,9.2928,9.3077,9.263,9.3077,102400.0
2014-07-07 09:45:00,12.49,12.5,12.47,12.49,50000.0,9.3077,9.3152,9.2928,9.3077,50000.0
2014-07-07 09:50:00,12.48,12.49,12.47,12.49,43200.0,9.3002,9.3077,9.2928,9.3077,43200.0
2014-07-07 09:55:00,12.49,12.49,12.47,12.49,107200.0,9.3077,9.3077,9.2928,9.3077,107200.0
2014-07-07 10:00:00,12.48,12.48,12.46,12.46,87200.0,9.3002,9.3002,9.2853,9.2853,87200.0
2014-07-07 10:05:00,12.46,12.46,12.44,12.45,50000.0,9.2853,9.2853,9.2704,9.2779,50000.0
2014-07-07 10:10:00,12.45,12.49,12.45,12.48,98000.0,9.2779,9.3077,9.2779,9.3002,98000.0
2014-07-07 10:15:00,12.47,12.48,12.47,12.48,29600.0,9.2928,9.3002,9.2928,9.3002,29600.0
2014-07-07 10:20:00,12.47,12.48,12.47,12.47,83600.0,9.2928,9.3002,9.2928,9.2928,83600.0
2014-07-07 10:25:00,12.47,12.49,12.47,12.49,66800.0,9.2928,9.3077,9.2928,9.3077,66800.0
2014-07-07 10:30:00,12.49,12.5,12.49,12.5,63200.0,9.3077,9.3152,9.3077,9.3152,63200.0
2014-07-07 10:35:00,12.5,12.51,12.5,12.5,124800.0,9.3152,9.3226,9.3152,9.3152,124800.0
2014-07-07 10:40:00,12.5,12.51,12.49,12.5,223600.0,9.3152,9.3226,9.3077,9.3152,223600.0
2014-07-07 10:45:00,12.5,12.5,12.48,12.48,42800.0,9.3152,9.3152,9.3002,9.3002,42800.0
2014-07-07 10:50:00,12.48,12.49,12.47,12.48,64000.0,9.3002,9.3077,9.2928,9.3002,64000.0
2014-07-07 10:55:00,12.49,12.49,12.47,12.47,122400.0,9.3077,9.3077,9.2928,9.2928,122400.0
2014-07-07 11:00:00,12.47,12.48,12.46,12.47,50000.0,9.2928,9.3002,9.2853,9.2928,50000.0
2014-07-07 11:05:00,12.47,12.48,12.47,12.47,42000.0,9.2928,9.3002,9.2928,9.2928,42000.0
2014-07-07 11:10:00,12.47,12.48,12.47,12.48,14400.0,9.2928,9.3002,9.2928,9.3002,14400.0
2014-07-07 11:15:00,12.48,12.49,12.48,12.49,31600.0,9.3002,9.3077,9.3002,9.3077,31600.0
2014-07-07 11:20:00,12.49,12.49,12.47,12.48,29200.0,9.3077,9.3077,9.2928,9.3002,29200.0
2014-07-07 11:25:00,12.48,12.49,12.47,12.47,61200.0,9.3002,9.3077,9.2928,9.2928,61200.0
2014-07-07 11:30:00,12.48,12.48,12.47,12.48,45200.0,9.3002,9.3002,9.2928,9.3002,45200.0
2014-07-07 11:35:00,12.48,12.48,12.46,12.47,24400.0,9.3002,9.3002,9.2853,9.2928,24400.0
2014-07-07 11:40:00,12.47,12.47,12.47,12.47,8000.0,9.2928,9.2928,9.2928,9.2928,8000.0
2014-07-07 11:45:00,12.47,12.48,12.46,12.47,53200.0,9.2928,9.3002,9.2853,9.2928,53200.0
2014-07-07 11:50:00,12.47,12.47,12.46,12.47,30400.0,9.2928,9.2928,9.2853,9.2928,30400.0
2014-07-07 11:55:00,12.47,12.48,12.47,12.48,21200.0,9.2928,9.3002,9.2928,9.3002,21200.0
2014-07-07 12:00:00,12.48,12.49,12.48,12.49,46000.0,9.3002,9.3077,9.3002,9.3077,46000.0
2014-07-07 12:05:00,12.5,12.5,12.48,12.48,30400.0,9.3152,9.3152,9.3002,9.3002,30400.0
2014-07-07 12:10:00,12.49,12.5,12.49,12.5,27200.0,9.3077,9.3152,9.3077,9.3152,27200.0
2014-07-07 12:15:00,12.49,12.49,12.47,12.48,32400.0,9.3077,9.3077,9.2928,9.3002,32400.0
2014-07-07 12:20:00,12.48,12.49,12.48,12.49,26400.0,9.3002,9.3077,9.3002,9.3077,26400.0
2014-07-07 12:25:00,12.49,12.5,12.49,12.49,72000.0,9.3077,9.3152,9.3077,9.3077,72000.0
2014-07-07 12:30:00,12.49,12.5,12.48,12.49,76000.0,9.3077,9.3152,9.3002,9.3077,76000.0
2014-07-07 12:35:00,12.49,12.5,12.49,12.49,40800.0,9.3077,9.3152,9.3077,9.3077,40800.0
2014-07-07 12:40:00,12.49,12.51,12.49,12.5,41200.0,9.3077,9.3226,9.3077,9.3152,41200.0
2014-07-07 12:45:00,12.5,12.5,12.49,12.49,54800.0,9.3152,9.3152,9.3077,9.3077,54800.0
2014-07-07 12:50:00,12.49,12.49,12.48,12.48,85200.0,9.3077,9.3077,9.3002,9.3002,85200.0
2014-07-07 12:55:00,12.48,12.48,12.47,12.48,105600.0,9.3002,9.3002,9.2928,9.3002,105600.0
2014-07-07 13:00:00,12.48,12.48,12.47,12.48,20000.0,9.3002,9.3002,9.2928,9.3002,20000.0
2014-07-07 13:05:00,12.49,12.49,12.47,12.47,47600.0,9.3077,9.3077,9.2928,9.2928,47600.0
2014-07-07 13:10:00,12.47,12.47,12.45,12.45,60800.0,9.2928,9.2928,9.2779,9.2779,60800.0
2014-07-07 13:15:00,12.46,12.47,12.46,12.47,13200.0,9.2853,9.2928,9.2853,9.2928,13200.0
2014-07-07 13:20:00,12.47,12.47,12.45,12.46,53600.0,9.2928,9.2928,9.2779,9.2853,53600.0
2014-07-07 13:25:00,12.46,12.46,12.45,12.45,37600.0,9.2853,9.2853,9.2779,9.2779,37600.0
2014-07-07 13:30:00,12.45,12.46,12.44,12.46,59600.0,9.2779,9.2853,9.2704,9.2853,59600.0
2014-07-07 13:35:00,12.46,12.47,12.46,12.47,30000.0,9.2853,9.2928,9.2853,9.2928,30000.0
2014-07-07 13:40:00,12.47,12.47,12.46,12.47,63200.0,9.2928,9.2928,9.2853,9.2928,63200.0
2014-07-07 13:45:00,12.47,12.48,12.47,12.48,28800.0,9.2928,9.3002,9.2928,9.3002,28800.0
2014-07-07 13:50:00,12.48,12.49,12.48,12.49,18800.0,9.3002,9.3077,9.3002,9.3077,18800.0
2014-07-07 13:55:00,12.48,12.48,12.47,12.47,34000.0,9.3002,9.3002,9.2928,9.2928,34000.0
2014-07-07 14:00:00,12.47,12.47,12.47,12.47,7200.0,9.2928,9.2928,9.2928,9.2928,7200.0
2014-07-07 14:05:00,12.47,12.47,12.47,12.47,55200.0,9.2928,9.2928,9.2928,9.2928,55200.0
2014-07-07 14:10:00,12.47,12.47,12.47,12.47,20400.0,9.2928,9.2928,9.2928,9.2928,20400.0
2014-07-07 14:15:00,12.47,12.47,12.46,12.47,122400.0,9.2928,9.2928,9.2853,9.2928,122400.0
2014-07-07 14:20:00,12.47,12.47,12.46,12.47,56000.0,9.2928,9.2928,9.2853,9.2928,56000.0
2014-07-07 14:25:00,12.47,12.47,12.46,12.47,120800.0,9.2928,9.2928,9.2853,9.2928,120800.0
2014-07-07 14:30:00,12.47,12.47,12.43,12.44,37600.0,9.2928,9.2928,9.263,9.2704,37600.0
2014-07-07 14:35:00,12.44,12.44,12.42,12.43,36000.0,9.2704,9.2704,9.2555,9.263,36000.0
2014-07-07 14:40:00,12.43,12.43,12.4,12.4,68000.0,9.263,9.263,9.2406,9.2406,68000.0
2014-07-07 14:45:00,12.4,12.41,12.4,12.41,37200.0,9.2406,9.2481,9.2406,9.2481,37200.0
2014-07-07 14:50:00,12.41,12.42,12.4,12.42,170400.0,9.2481,9.2555,9.2406,9.2555,170400.0
2014-07-07 14:55:00,12.42,12.42,12.4,12.4,18400.0,9.2555,9.2555,9.2406,9.2406,18400.0
2014-07-07 15:00:00,12.4,12.42,12.4,12.42,48400.0,9.2406,9.2555,9.2406,9.2555,48400.0
2014-07-07 15:05:00,12.42,12.43,12.41,12.43,112000.0,9.2555,9.263,9.2481,9.263,112000.0
2014-07-07 15:10:00,12.43,12.43,12.41,12.41,37600.0,9.263,9.263,9.2481,9.2481,37600.0
2014-07-07 15:15:00,12.42,12.43,12.41,12.43,54800.0,9.2555,9.263,9.2481,9.263,54800.0
2014-07-07 15:20:00,12.43,12.43,12.41,12.41,89600.0,9.263,9.263,9.2481,9.2481,89600.0
2014-07-07 15:25:00,12.41,12.42,12.4,12.42,74000.0,9.2481,9.2555,9.2406,9.2555,74000.0
2014-07-07 15:30:00,12.42,12.42,12.41,12.42,161600.0,9.2555,9.2555,9.2481,9.2555,161600.0
2014-07-07 15:35:00,12.42,12.43,12.41,12.41,199200.0,9.2555,9.263,9.2481,9.2481,199200.0
2014-07-07 15:40:00,12.42,12.45,12.41,12.45,256800.0,9.2555,9.2779,9.2481,9.2779,256800.0
2014-07-07 15:45:00,12.45,12.47,12.42,12.42,556400.0,9.2779,9.2928,9.2555,9.2555,556400.0
2014-07-07 15:50:00,12.43,12.44,12.43,12.44,134800.0,9.263,9.2704,9.263,9.2704,134800.0
2014-07-07 15:55:00,12.44,12.45,12.43,12.44,520800.0,9.2704,9.2779,9.263,9.2704,520800.0
2014-07-08 09:30:00,12.44,12.46,12.41,12.41,68800.0,9.2704,9.2853,9.2481,9.2481,68800.0
2014-07-08 09:35:00,12.43,12.44,12.4,12.41,74000.0,9.263,9.2704,9.2406,9.2481,74000.0
2014-07-08 09:40:00,12.41,12.41,12.38,12.41,120000.0,9.2481,9.2481,9.2257,9.2481,120000.0
2014-07-08 09:45:00,12.42,12.43,12.41,12.41,35600.0,9.2555,9.263,9.2481,9.2481,35600.0
2014-07-08 09:50:00,12.42,12.44,12.42,12.43,78000.0,9.2555,9.2704,9.2555,9.263,78000.0
2014-07-08 09:55:00,12.43,12.45,12.43,12.44,68000.0,9.263,9.2779,9.263,9.2704,68000.0
2014-07-08 10:00:00,12.44,12.44,12.4,12.41,56000.0,9.2704,9.2704,9.2406,9.2481,56000.0
2014-07-08 10:05:00,12.41,12.44,12.4,12.42,88000.0,9.2481,9.2704,9.2406,9.2555,88000.0
2014-07-08 10:10:00,12.42,12.42,12.4,12.41,32400.0,9.2555,9.2555,9.2406,9.2481,32400.0
2014-07-08 10:15:00,12.41,12.43,12.4,12.43,32400.0,9.2481,9.263,9.2406,9.263,32400.0
2014-07-08 10:20:00,12.43,12.43,12.41,12.42,55200.0,9.263,9.263,9.2481,9.2555,55200.0
2014-07-08 10:25:00,12.42,12.43,12.42,12.42,79200.0,9.2555,9.263,9.2555,9.2555,79200.0
2014-07-08 10:30:00,12.42,12.42,12.38,12.39,83200.0,9.2555,9.2555,9.2257,9.2332,83200.0
2014-07-08 10:35:00,12.39,12.4,12.38,12.4,60800.0,9.2332,9.2406,9.2257,9.2406,60800.0
2014-07-08 10:40:00,12.4,12.42,12.39,12.4,49600.0,9.2406,9.2555,9.2332,9.2406,49600.0
2014-07-08 10:45:00,12.38,12.4,12.38,12.4,81200.0,9.2257,9.2406,9.2257,9.2406,81200.0
2014-07-08 10:50:00,12.4,12.4,12.38,12.39,28000.0,9.2406,9.2406,9.2257,9.2332,28000.0
2014-07-08 10:55:00,12.39,12.39,12.37,12.38,41200.0,9.2332,9.2332,9.2183,9.2257,41200.0
2014-07-08 11:00:00,12.37,12.37,12.37,12.37,24000.0,9.2183,9.2183,9.2183,9.2183,24000.0
2014-07-08 11:05:00,12.37,12.37,12.36,12.36,48800.0,9.2183,9.2183,9.2108,9.2108,48800.0
2014-07-08 11:10:00,12.36,12.36,12.34,12.34,77600.0,9.2108,9.2108,9.1959,9.1959,77600.0
2014-07-08 11:15:00,12.34,12.35,12.34,12.34,66800.0,9.1959,9.2034,9.1959,9.1959,66800.0
2014-07-08 11:20:00,12.34,12.35,12.33,12.34,64400.0,9.1959,9.2034,9.1885,9.1959,64400.0
2014-07-08 11:25:00,12.34,12.35,12.34,12.34,39600.0,9.1959,9.2034,9.1959,9.1959,39600.0
2014-07-08 11:30:00,12.33,12.34,12.32,12.33,136000.0,9.1885,9.1959,9.181,9.1885,136000.0
2014-07-08 11:35:00,12.32,12.35,12.31,12.35,66800.0,9.181,9.2034,9.1736,9.2034,66800.0
2014-07-08 11:40:00,12.35,12.35,12.34,12.35,26400.0,9.2034,9.2034,9.1959,9.2034,26400.0
2014-07-08 11:45:00,12.35,12.36,12.34,12.35,34000.0,9.2034,9.2108,9.1959,9.2034,34000.0
2014-07-08 11:50:00,12.35,12.36,12.34,12.35,46800.0,9.2034,9.2108,9.1959,9.2034,46800.0
2014-07-08 11:55:00,12.35,12.38,12.34,12.38,69200.0,9.2034,9.2257,9.1959,9.2257,69200.0
2014-07-08 12:00:00,12.37,12.38,12.36,12.37,48800.0,9.2183,9.2257,9.2108,9.2183,48800.0
2014-07-08 12:05:00,12.37,12.38,12.36,12.36,42800.0,9.2183,9.2257,9.2108,9.2108,42800.0
2014-07-08 12:10:00,12.37,12.37,12.36,12.37,48800.0,9.2183,9.2183,9.2108,9.2183,48800.0
2014-07-08 12:15:00,12.37,12.37,12.36,12.37,31200.0,9.2183,9.2183,9.2108,9.2183,31200.0
2014-07-08 12:20:00,12.37,12.39,12.37,12.39,34000.0,9.2183,9.2332,9.2183,9.2332,34000.0
2014-07-08 12:25:00,12.39,12.4,12.39,12.4,30400.0,9.2332,9.2406,9.2332,9.2406,30400.0
2014-07-08 12:30:00,12.4,12.41,12.38,12.38,43200.0,9.2406,9.2481,9.2257,9.2257,43200.0
2014-07-08 12:35:00,12.39,12.39,12.38,12.38,14000.0,9.2332,9.2332,9.2257,9.2257,14000.0
2014-07-08 12:40:00,12.38,12.38,12.37,12.38,33600.0,9.2257,9.2257,9.2183,9.2257,33600.0
2014-07-08 12:45:00,12.38,12.39,12.38,12.39,22800.0,9.2257,9.2332,9.2257,9.2332,22800.0
2014-07-08 12:50:00,12.39,12.42,12.39,12.42,36000.0,9.2332,9.2555,9.2332,9.2555,36000.0
2014-07-08 12:55:00,12.42,12.43,12.39,12.39,104400.0,9.2555,9.263,9.2332,9.2332,104400.0
2014-07-08 13:00:00,12.39,12.39,12.37,12.37,45200.0,9.2332,9.2332,9.2183,9.2183,45200.0
2014-07-08 13:05:00,12.37,12.38,12.36,12.37,257200.0,9.2183,9.2257,9.2108,9.2183,257200.0
2014-07-08 13:10:00,12.37,12.38,12.37,12.38,130400.0,9.2183,9.2257,9.2183,9.2257,130400.0
2014-07-08 13:15:00,12.38,12.4,12.37,12.38,164400.0,9.2257,9.2406,9.2183,9.2257,164400.0
2014-07-08 13:20:00,12.38,12.4,12.38,12.39,98400.0,9.2257,9.2406,9.2257,9.2332,98400.0
2014-07-08 13:25:00,12.38,12.4,12.38,12.38,28000.0,9.2257,9.2406,9.2257,9.2257,28000.0
2014-07-08 13:30:00,12.4,12.4,12.38,12.39,50000.0,9.2406,9.2406,9.2257,9.2332,50000.0
2014-07-08 13:35:00,12.39,12.4,12.39,12.4,63600.0,9.2332,9.2406,9.2332,9.2406,63600.0
2014-07-08 13:40:00,12.4,12.4,12.38,12.39,162000.0,9.2406,9.2406,9.2257,9.2332,162000.0
2014-07-08 13:45:00,12.39,12.4,12.37,12.38,79200.0,9.2332,9.2406,9.2183,9.2257,79200.0
2014-07-08 13:50:00,12.38,12.41,12.38,12.41,33200.0,9.2257,9.2481,9.2257,9.2481,33200.0
2014-07-08 13:55:00,12.41,12.42,12.41,12.42,39200.0,9.2481,9.2555,9.2481,9.2555,39200.0
2014-07-08 14:00:00,12.42,12.42,12.41,12.42,44400.0,9.2555,9.2555,9.2481,9.2555,44400.0
2014-07-08 14:05:00,12.42,12.42,12.41,12.42,25200.0,9.2555,9.2555,9.2481,9.2555,25200.0
2014-07-08 14:10:00,12.42,12.43,12.41,12.42,43200.0,9.2555,9.263,9.2481,9.2555,43200.0
2014-07-08 14:15:00,12.42,12.42,12.4,12.4,40800.0,9.2555,9.2555,9.2406,9.2406,40800.0
2014-07-08 14:20:00,12.41,12.42,12.41,12.42,28400.0,9.2481,9.2555,9.2481,9.2555,28400.0
2014-07-08 14:25:00,12.42,12.42,12.41,12.41,25600.0,9.2555,9.2555,9.2481,9.2481,25600.0
2014-07-08 14:30:00,12.41,12.42,12.4,12.4,47600.0,9.2481,9.2555,9.2406,9.2406,47600.0
2014-07-08 14:35:00,12.4,12.41,12.4,12.41,30800.0,9.2406,9.2481,9.2406,9.2481,30800.0
2014-07-08 14:40:00,12.41,12.42,12.4,12.42,49200.0,9.2481,9.2555,9.2406,9.2555,49200.0
2014-07-08 14:45:00,12.42,12.42,12.4,12.4,28400.0,9.2555,9.2555,9.2406,9.2406,28400.0
2014-07-08 14:50:00,12.41,12.41,12.4,12.4,24800.0,9.2481,9.2481,9.2406,9.2406,24800.0
2014-07-08 14:55:00,12.4,12.41,12.4,12.4,37600.0,9.2406,9.2481,9.2406,9.2406,37600.0
2014-07-08 15:00:00,12.4,12.4,12.38,12.38,42000.0,9.2406,9.2406,9.2257,9.2257,42000.0
2014-07-08 15:05:00,12.38,12.39,12.38,12.39,42800.0,9.2257,9.2332,9.2257,9.2332,42800.0
2014-07-08 15:10:00,12.39,12.4,12.39,12.4,79600.0,9.2332,9.2406,9.2332,9.2406,79600.0
2014-07-08 15:15:00,12.4,12.42,12.4,12.41,80800.0,9.2406,9.2555,9.2406,9.2481,80800.0
2014-07-08 15:20:00,12.41,12.43,12.41,12.42,207600.0,9.2481,9.263,9.2481,9.2555,207600.0
2014-07-08 15:25:00,12.42,12.42,12.41,12.41,39200.0,9.2555,9.2555,9.2481,9.2481,39200.0
2014-07-08 15:30:00,12.4,12.41,12.4,12.41,58400.0,9.2406,9.2481,9.2406,9.2481,58400.0
2014-07-08 15:35:00,12.4,12.42,12.4,12.41,66800.0,9.2406,9.2555,9.2406,9.2481,66800.0
2014-07-08 15:40:00,12.41,12.41,12.4,12.4,56400.0,9.2481,9.2481,9.2406,9.2406,56400.0
2014-07-08 15:45:00,12.4,12.4,12.38,12.38,103600.0,9.2406,9.2406,9.2257,9.2257,103600.0
2014-07-08 15:50:00,12.38,12.38,12.37,12.37,235200.0,9.2257,9.2257,9.2183,9.2183,235200.0
2014-07-08 15:55:00,12.37,12.38,12.37,12.38,381200.0,9.2183,9.2257,9.2183,9.2257,381200.0
2014-07-09 09:30:00,12.43,12.45,12.33,12.33,96800.0,9.263,9.2779,9.1885,9.1885,96800.0
2014-07-09 09:35:00,12.34,12.37,12.33,12.36,52000.0,9.1959,9.2183,9.1885,9.2108,52000.0
2014-07-09 09:40:00,12.36,12.36,12.32,12.33,37600.0,9.2108,9.2108,9.181,9.1885,37600.0
2014-07-09 09:45:00,12.33,12.34,12.28,12.28,134400.0,9.1885,9.1959,9.1512,9.1512,134400.0
2014-07-09 09:50:00,12.29,12.3,12.26,12.28,65600.0,9.1587,9.1661,9.1363,9.1512,65600.0
2014-07-09 09:55:00,12.28,12.3,12.28,12.29,47200.0,9.1512,9.1661,9.1512,9.1587,47200.0
2014-07-09 10:00:00,12.28,12.31,12.28,12.31,35200.0,9.1512,9.1736,9.1512,9.1736,35200.0
2014-07-09 10:05:00,12.31,12.32,12.28,12.31,92400.0,9.1736,9.181,9.1512,9.1736,92400.0
2014-07-09 10:10:00,12.31,12.31,12.29,12.29,59600.0,9.1736,9.1736,9.1587,9.1587,59600.0
2014-07-09 10:15:00,12.29,12.3,12.28,12.28,32800.0,9.1587,9.1661,9.1512,9.1512,32800.0
2014-07-09 10:20:00,12.28,12.3,12.27,12.29,36400.0,9.1512,9.1661,9.1438,9.1587,36400.0
2014-07-09 10:25:00,12.3,12.3,12.28,12.29,34000.0,9.1661,9.1661,9.1512,9.1587,34000.0
2014-07-09 10:30:00,12.29,12.29,12.27,12.28,53200.0,9.1587,9.1587,9.1438,9.1512,53200.0
2014-07-09 10:35:00,12.28,12.28,12.25,12.25,129600.0,9.1512,9.1512,9.1288,9.1288,129600.0
2014-07-09 10:40:00,12.26,12.28,12.25,12.28,77600.0,9.1363,9.1512,9.1288,9.1512,77600.0
2014-07-09 10:45:00,12.28,12.28,12.26,12.27,194800.0,9.1512,9.1512,9.1363,9.1438,194800.0
2014-07-09 10:50:00,12.28,12.29,12.28,12.28,42000.0,9.1512,9.1587,9.1512,9.1512,42000.0
2014-07-09 10:55:00,12.27,12.27,12.25,12.26,123200.0,9.1438,9.1438,9.1288,9.1363,123200.0
2014-07-09 11:00:00,12.26,12.26,12.23,12.24,170400.0,9.1363,9.1363,9.1139,9.1214,170400.0
2014-07-09 11:05:00,12.24,12.26,12.24,12.25,44800.0,9.1214,9.1363,9.1214,9.1288,44800.0
2014-07-09 11:10:00,12.24,12.24,12.23,12.24,48400.0,9.1214,9.1214,9.1139,9.1214,48400.0
2014-07-09 11:15:00,12.24,12.24,12.24,12.24,24400.0,9.1214,9.1214,9.1214,9.1214,24400.0
2014-07-09 11:20:00,12.24,12.26,12.24,12.26,38800.0,9.1214,9.1363,9.1214,9.1363,38800.0
2014-07-09 11:25:00,12.26,12.26,12.25,12.25,30800.0,9.1363,9.1363,9.1288,9.1288,30800.0
2014-07-09 11:30:00,12.25,12.25,12.24,12.25,50800.0,9.1288,9.1288,9.1214,9.1288,50800.0
2014-07-09 11:35:00,12.25,12.25,12.24,12.25,34800.0,9.1288,9.1288,9.1214,9.1288,34800.0
2014-07-09 11:40:00,12.25,12.25,12.24,12.24,82800.0,9.1288,9.1288,9.1214,9.1214,82800.0
2014-07-09 11:45:00,12.24,12.24,12.24,12.24,10400.0,9.1214,9.1214,9.1214,9.1214,10400.0
2014-07-09 11:50:00,12.24,12.24,12.24,12.24,22000.0,9.1214,9.1214,9.1214,9.1214,22000.0
2014-07-09 11:55:00,12.24,12.24,12.24,12.24,17600.0,9.1214,9.1214,9.1214,9.1214,17600.0
2014-07-09 12:00:00,12.24,12.24,12.23,12.23,41600.0,9.1214,9.1214,9.1139,9.1139,41600.0
2014-07-09 12:05:00,12.23,12.23,12.22,12.23,43600.0,9.1139,9.1139,9.1065,9.1139,43600.0
2014-07-09 12:10:00,12.23,12.24,12.23,12.24,20000.0,9.1139,9.1214,9.1139,9.1214,20000.0
2014-07-09 12:15:00,12.23,12.24,12.22,12.22,66000.0,9.1139,9.1214,9.1065,9.1065,66000.0
2014-07-09 12:20:00,12.22,12.24,12.22,12.24,52400.0,9.1065,9.1214,9.1065,9.1214,52400.0
2014-07-09 12:25:00,12.24,12.24,12.24,12.24,16400.0,9.1214,9.1214,9.1214,9.1214,16400.0
2014-07-09 12:30:00,12.24,12.24,12.23,12.24,30000.0,9.1214,9.1214,9.1139,9.1214,30000.0
2014-07-09 12:35:00,12.24,12.25,12.24,12.25,24000.0,9.1214,9.1288,9.1214,9.1288,24000.0
2014-07-09 12:40:00,12.25,12.25,12.24,12.24,27600.0,9.1288,9.1288,9.1214,9.1214,27600.0
2014-07-09 12:45:00,12.25,12.26,12.25,12.25,24400.0,9.1288,9.1363,9.1288,9.1288,24400.0
2014-07-09 12:50:00,12.25,12.25,12.25,12.25,22800.0,9.1288,9.1288,9.1288,9.1288,22800.0
2014-07-09 12:55:00,12.25,12.26,12.24,12.25,76400.0,9.1288,9.1363,9.1214,9.1288,76400.0
2014-07-09 13:00:00,12.25,12.25,12.24,12.25,102000.0,9.1288,9.1288,9.1214,9.1288,102000.0
2014-07-09 13:05:00,12.25,12.25,12.24,12.25,22000.0,9.1288,9.1288,9.1214,9.1288,22000.0
2014-07-09 13:10:00,12.25,12.25,12.24,12.25,72800.0,9.1288,9.1288,9.1214,9.1288,72800.0
2014-07-09 13:15:00,12.25,12.25,12.25,12.25,18400.0,9.1288,9.1288,9.1288,9.1288,18400.0
2014-07-09 13:20:00,12.25,12.25,12.25,12.25,21600.0,9.1288,9.1288,9.1288,9.1288,21600.0
2014-07-09 13:25:00,12.25,12.25,12.24,12.24,106400.0,9.1288,9.1288,9.1214,9.1214,106400.0
2014-07-09 13:30:00,12.24,12.25,12.24,12.25,22000.0,9.1214,9.1288,9.1214,9.1288,22000.0
2014-07-09 13:35:00,12.25,12.25,12.24,12.25,26400.0,9.1288,9.1288,9.1214,9.1288,26400.0
2014-07-09 13:40:00,12.25,12.25,12.25,12.25,22000.0,9.1288,9.1288,9.1288,9.1288,22000.0
2014-07-09 13:45:00,12.25,12.25,12.25,12.25,20400.0,9.1288,9.1288,9.1288,9.1288,20400.0
2014-07-09 13:50:00,12.25,12.25,12.24,12.24,72800.0,9.1288,9.1288,9.1214,9.1214,72800.0
2014-07-09 13:55:00,12.24,12.25,12.24,12.25,19600.0,9.1214,9.1288,9.1214,9.1288,19600.0
2014-07-09 14:00:00,12.25,12.25,12.23,12.24,92800.0,9.1288,9.1288,9.1139,9.1214,92800.0
2014-07-09 14:05:00,12.24,12.24,12.22,12.23,41600.0,9.1214,9.1214,9.1065,9.1139,41600.0
2014-07-09 14:10:00,12.23,12.24,12.23,12.24,32800.0,9.1139,9.1214,9.1139,9.1214,32800.0
2014-07-09 14:15:00,12.24,12.27,12.24,12.27,84400.0,9.1214,9.1438,9.1214,9.1438,84400.0
2014-07-09 14:20:00,12.26,12.28,12.26,12.27,44800.0,9.1363,9.1512,9.1363,9.1438,44800.0
2014-07-09 14:25:00,12.27,12.29,12.26,12.27,148800.0,9.1438,9.1587,9.1363,9.1438,148800.0
2014-07-09 14:30:00,12.28,12.28,12.26,12.28,51600.0,9.1512,9.1512,9.1363,9.1512,51600.0
2014-07-09 14:35:00,12.28,12.29,12.26,12.27,141600.0,9.1512,9.1587,9.1363,9.1438,141600.0
2014-07-09 14:40:00,12.27,12.28,12.24,12.24,99600.0,9.1438,9.1512,9.1214,9.1214,99600.0
2014-07-09 14:45:00,12.25,12.27,12.24,12.26,93600.0,9.1288,9.1438,9.1214,9.1363,93600.0
2014-07-09 14:50:00,12.26,12.27,12.25,12.27,68000.0,9.1363,9.1438,9.1288,9.1438,68000.0
2014-07-09 14:55:00,12.27,12.27,12.24,12.24,96400.0,9.1438,9.1438,9.1214,9.1214,96400.0
2014-07-09 15:00:00,12.24,12.26,12.24,12.26,62400.0,9.1214,9.1363,9.1214,9.1363,62400.0
2014-07-09 15:05:00,12.26,12.27,12.25,12.25,87600.0,9.1363,9.1438,9.1288,9.1288,87600.0
2014-07-09 15:10:00,12.26,12.27,12.24,12.25,99200.0,9.1363,9.1438,9.1214,9.1288,99200.0
2014-07-09 15:15:00,12.25,12.25,12.24,12.25,71600.0,9.1288,9.1288,9.1214,9.1288,71600.0
2014-07-09 15:20:00,12.25,12.27,12.24,12.27,120400.0,9.1288,9.1438,9.1214,9.1438,120400.0
2014-07-09 15:25:00,12.27,12.27,12.26,12.26,74400.0,9.1438,9.1438,9.1363,9.1363,74400.0
2014-07-09 15:30:00,12.26,12.26,12.26,12.26,122400.0,9.1363,9.1363,9.1363,9.1363,122400.0
2014-07-09 15:35:00,12.26,12.26,12.26,12.26,142800.0,9.1363,9.1363,9.1363,9.1363,142800.0
2014-07-09 15:40:00,12.26,12.27,12.26,12.27,206000.0,9.1363,9.1438,9.1363,9.1438,206000.0
2014-07-09 15:45:00,12.27,12.27,12.24,12.25,185600.0,9.1438,9.1438,9.1214,9.1288,185600.0
2014-07-09 15:50:00,12.25,12.25,12.23,12.24,381200.0,9.1288,9.1288,9.1139,9.1214,381200.0
2014-07-09 15:55:00,12.24,12.26,12.24,12.25,380400.0,9.1214,9.1363,9.1214,9.1288,380400.0
2014-07-10 09:30:00,12.05,12.2,12.05,12.08,367600.0,8.9798,9.0916,8.9798,9.0022,367600.0
2014-07-10 09:35:00,12.08,12.09,12.04,12.05,169600.0,9.0022,9.0096,8.9724,8.9798,169600.0
2014-07-10 09:40:00,12.05,12.12,12.05,12.11,176800.0,8.9798,9.032,8.9798,9.0245,176800.0
2014-07-10 09:45:00,12.11,12.12,12.08,12.09,98400.0,9.0245,9.032,9.0022,9.0096,98400.0
2014-07-10 09:50:00,12.09,12.12,12.09,12.12,254800.0,9.0096,9.032,9.0096,9.032,254800.0
2014-07-10 09:55:00,12.11,12.13,12.1,12.11,147200.0,9.0245,9.0394,9.0171,9.0245,147200.0
2014-07-10 10:00:00,12.11,12.11,12.09,12.11,197200.0,9.0245,9.0245,9.0096,9.0245,197200.0
2014-07-10 10:05:00,12.11,12.11,12.1,12.1,279600.0,9.0245,9.0245,9.0171,9.0171,279600.0
2014-07-10 10:10:00,12.1,12.1,12.09,12.1,131200.0,9.0171,9.0171,9.0096,9.0171,131200.0
2014-07-10 10:15:00,12.1,12.11,12.1,12.11,165600.0,9.0171,9.0245,9.0171,9.0245,165600.0
2014-07-10 10:20:00,12.11,12.13,12.1,12.13,318000.0,9.0245,9.0394,9.0171,9.0394,318000.0
2014-07-10 10:25:00,12.12,12.13,12.11,12.13,138400.0,9.032,9.0394,9.0245,9.0394,138400.0
2014-07-10 10:30:00,12.13,12.15,12.13,12.15,50000.0,9.0394,9.0543,9.0394,9.0543,50000.0
2014-07-10 10:35:00,12.15,12.16,12.13,12.16,246800.0,9.0543,9.0618,9.0394,9.0618,246800.0
2014-07-10 10:40:00,12.16,12.17,12.13,12.13,61200.0,9.0618,9.0692,9.0394,9.0394,61200.0
2014-07-10 10:45:00,12.13,12.13,12.12,12.13,137600.0,9.0394,9.0394,9.032,9.0394,137600.0
2014-07-10 10:50:00,12.13,12.13,12.12,12.12,54800.0,9.0394,9.0394,9.032,9.032,54800.0
2014-07-10 10:55:00,12.12,12.13,12.12,12.13,80800.0,9.032,9.0394,9.032,9.0394,80800.0
2014-07-10 11:00:00,12.13,12.13,12.13,12.13,96400.0,9.0394,9.0394,9.0394,9.0394,96400.0
2014-07-10 11:05:00,12.13,12.13,12.12,12.13,76400.0,9.0394,9.0394,9.032,9.0394,76400.0
2014-07-10 11:10:00,12.13,12.14,12.12,12.13,66000.0,9.0394,9.0469,9.032,9.0394,66000.0
2014-07-10 11:15:00,12.13,12.15,12.13,12.14,40000.0,9.0394,9.0543,9.0394,9.0469,40000.0
2014-07-10 11:20:00,12.15,12.17,12.15,12.17,56800.0,9.0543,9.0692,9.0543,9.0692,56800.0
2014-07-10 11:25:00,12.17,12.17,12.13,12.13,107200.0,9.0692,9.0692,9.0394,9.0394,107200.0
2014-07-10 11:30:00,12.13,12.14,12.13,12.14,20400.0,9.0394,9.0469,9.0394,9.0469,20400.0
2014-07-10 11:35:00,12.13,12.15,12.13,12.13,62000.0,9.0394,9.0543,9.0394,9.0394,62000.0
2014-07-10 11:40:00,12.13,12.13,12.1,12.11,76400.0,9.0394,9.0394,9.0171,9.0245,76400.0
2014-07-10 11:45:00,12.11,12.12,12.11,12.12,34000.0,9.0245,9.032,9.0245,9.032,34000.0
2014-07-10 11:50:00,12.12,12.13,12.11,12.11,37600.0,9.032,9.0394,9.0245,9.0245,37600.0
2014-07-10 11:55:00,12.12,12.13,12.11,12.12,48800.0,9.032,9.0394,9.0245,9.032,48800.0
2014-07-10 12:00:00,12.12,12.13,12.12,12.12,290000.0,9.032,9.0394,9.032,9.032,290000.0
2014-07-10 12:05:00,12.13,12.13,12.11,12.12,447600.0,9.0394,9.0394,9.0245,9.032,447600.0
2014-07-10 12:10:00,12.12,12.13,12.12,12.13,219600.0,9.032,9.0394,9.032,9.0394,219600.0
2014-07-10 12:15:00,12.13,12.14,12.12,12.12,38400.0,9.0394,9.0469,9.032,9.032,38400.0
2014-07-10 12:20:00,12.12,12.12,12.11,12.11,59600.0,9.032,9.032,9.0245,9.0245,59600.0
2014-07-10 12:25:00,12.12,12.13,12.11,12.11,264000.0,9.032,9.0394,9.0245,9.0245,264000.0
2014-07-10 12:30:00,12.11,12.13,12.11,12.13,371600.0,9.0245,9.0394,9.0245,9.0394,371600.0
2014-07-10 12:35:00,12.13,12.13,12.12,12.13,42400.0,9.0394,9.0394,9.032,9.0394,42400.0
2014-07-10 12:40:00,12.13,12.13,12.12,12.12,58800.0,9.0394,9.0394,9.032,9.032,58800.0
2014-07-10 12:45:00,12.12,12.13,12.11,12.12,78400.0,9.032,9.0394,9.0245,9.032,78400.0
2014-07-10 12:50:00,12.12,12.13,12.12,12.12,68000.0,9.032,9.0394,9.032,9.032,68000.0
2014-07-10 12:55:00,12.12,12.13,12.12,12.12,68400.0,9.032,9.0394,9.032,9.032,68400.0
2014-07-10 13:00:00,12.12,12.13,12.12,12.13,42000.0,9.032,9.0394,9.032,9.0394,42000.0
2014-07-10 13:05:00,12.13,12.13,12.12,12.12,93200.0,9.0394,9.0394,9.032,9.032,93200.0
2014-07-10 13:10:00,12.12,12.12,12.11,12.12,21200.0,9.032,9.032,9.0245,9.032,21200.0
2014-07-10 13:15:00,12.12,12.13,12.12,12.12,74000.0,9.032,9.0394,9.032,9.032,74000.0
2014-07-10 13:20:00,12.12,12.13,12.12,12.12,215200.0,9.032,9.0394,9.032,9.032,215200.0
2014-07-10 13:25:00,12.13,12.13,12.12,12.13,33600.0,9.0394,9.0394,9.032,9.0394,33600.0
2014-07-10 13:30:00,12.13,12.13,12.12,12.12,31200.0,9.0394,9.0394,9.032,9.032,31200.0
2014-07-10 13:35:00,12.12,12.12,12.1,12.12,143200.0,9.032,9.032,9.0171,9.032,143200.0
2014-07-10 13:40:00,12.12,12.13,12.12,12.13,33200.0,9.032,9.0394,9.032,9.0394,33200.0
2014-07-10 13:45:00,12.12,12.13,12.11,12.11,90000.0,9.032,9.0394,9.0245,9.0245,90000.0
2014-07-10 13:50:00,12.11,12.11,12.11,12.11,47600.0,9.0245,9.0245,9.0245,9.0245,47600.0
2014-07-10 13:55:00,12.11,12.13,12.11,12.13,81200.0,9.0245,9.0394,9.0245,9.0394,81200.0
2014-07-10 14:00:00,12.13,12.15,12.13,12.14,54000.0,9.0394,9.0543,9.0394,9.0469,54000.0
2014-07-10 14:05:00,12.14,12.15,12.12,12.12,169200.0,9.0469,9.0543,9.032,9.032,169200.0
2014-07-10 14:10:00,12.12,12.13,12.12,12.12,85600.0,9.032,9.0394,9.032,9.032,85600.0
2014-07-10 14:15:00,12.12,12.13,12.11,12.11,69600.0,9.032,9.0394,9.0245,9.0245,69600.0
2014-07-10 14:20:00,12.11,12.12,12.11,12.11,80400.0,9.0245,9.032,9.0245,9.0245,80400.0
2014-07-10 14:25:00,12.11,12.12,12.11,12.11,116400.0,9.0245,9.032,9.0245,9.0245,116400.0
2014-07-10 14:30:00,12.12,12.12,12.1,12.1,61200.0,9.032,9.032,9.0171,9.0171,61200.0
2014-07-10 14:35:00,12.1,12.1,12.06,12.06,312400.0,9.0171,9.0171,8.9873,8.9873,312400.0
2014-07-10 14:40:00,12.06,12.07,12.06,12.06,113200.0,8.9873,8.9947,8.9873,8.9873,113200.0
2014-07-10 14:45:00,12.06,12.06,12.06,12.06,172800.0,8.9873,8.9873,8.9873,8.9873,172800.0
2014-07-10 14:50:00,12.06,12.08,12.06,12.07,204400.0,8.9873,9.0022,8.9873,8.9947,204400.0
2014-07-10 14:55:00,12.06,12.07,12.05,12.05,149200.0,8.9873,8.9947,8.9798,8.9798,149200.0
2014-07-10 15:00:00,12.05,12.05,12.02,12.05,444000.0,8.9798,8.9798,8.9574,8.9798,444000.0
2014-07-10 15:05:00,12.05,12.08,12.05,12.08,238800.0,8.9798,9.0022,8.9798,9.0022,238800.0
2014-07-10 15:10:00,12.08,12.09,12.08,12.09,127600.0,9.0022,9.0096,9.0022,9.0096,127600.0
2014-07-10 15:15:00,12.09,12.09,12.06,12.07,388000.0,9.0096,9.0096,8.9873,8.9947,388000.0
2014-07-10 15:20:00,12.07,12.08,12.06,12.08,496400.0,8.9947,9.0022,8.9873,9.0022,496400.0
2014-07-10 15:25:00,12.08,12.08,12.06,12.07,231600.0,9.0022,9.0022,8.9873,8.9947,231600.0
2014-07-10 15:30:00,12.07,12.07,12.04,12.05,213200.0,8.9947,8.9947,8.9724,8.9798,213200.0
2014-07-10 15:35:00,12.04,12.05,12.03,12.05,270800.0,8.9724,8.9798,8.9649,8.9798,270800.0
2014-07-10 15:40:00,12.05,12.07,12.05,12.07,363600.0,8.9798,8.9947,8.9798,8.9947,363600.0
2014-07-10 15:45:00,12.07,12.08,12.07,12.07,468400.0,8.9947,9.0022,8.9947,8.9947,468400.0
2014-07-10 15:50:00,12.07,12.08,12.06,12.08,589600.0,8.9947,9.0022,8.9873,9.0022,589600.0
2014-07-10 15:55:00,12.08,12.08,12.04,12.04,984400.0,9.0022,9.0022,8.9724,8.9724,984400.0
2014-07-11 09:30:00,11.57,11.58,11.34,11.36,2654400.0,8.6221,8.6296,8.4507,8.4656,2654400.0
2014-07-11 09:35:00,11.36,11.38,11.29,11.36,1993200.0,8.4656,8.4805,8.4134,8.4656,1993200.0
2014-07-11 09:40:00,11.36,11.51,11.33,11.46,1051600.0,8.4656,8.5774,8.4433,8.5401,1051600.0
2014-07-11 09:45:00,11.46,11.5,11.42,11.45,762400.0,8.5401,8.5699,8.5103,8.5327,762400.0
2014-07-11 09:50:00,11.45,11.53,11.44,11.52,744000.0,8.5327,8.5923,8.5252,8.5848,744000.0
2014-07-11 09:55:00,11.51,11.54,11.44,11.53,434400.0,8.5774,8.5997,8.5252,8.5923,434400.0
2014-07-11 10:00:00,11.54,11.56,11.51,11.53,368800.0,8.5997,8.6147,8.5774,8.5923,368800.0
2014-07-11 10:05:00,11.53,11.59,11.53,11.58,410000.0,8.5923,8.637,8.5923,8.6296,410000.0
2014-07-11 10:10:00,11.58,11.58,11.51,11.55,647600.0,8.6296,8.6296,8.5774,8.6072,647600.0
2014-07-11 10:15:00,11.55,11.56,11.5,11.51,313200.0,8.6072,8.6147,8.5699,8.5774,313200.0
2014-07-11 10:20:00,11.51,11.53,11.5,11.52,425200.0,8.5774,8.5923,8.5699,8.5848,425200.0
2014-07-11 10:25:00,11.52,11.53,11.46,11.47,574800.0,8.5848,8.5923,8.5401,8.5476,574800.0
2014-07-11 10:30:00,11.47,11.5,11.45,11.46,292400.0,8.5476,8.5699,8.5327,8.5401,292400.0
2014-07-11 10:35:00,11.46,11.47,11.44,11.46,194000.0,8.5401,8.5476,8.5252,8.5401,194000.0
2014-07-11 10:40:00,11.46,11.52,11.46,11.47,233600.0,8.5401,8.5848,8.5401,8.5476,233600.0
2014-07-11 10:45:00,11.47,11.49,11.45,11.45,130800.0,8.5476,8.5625,8.5327,8.5327,130800.0
2014-07-11 10:50:00,11.45,11.45,11.42,11.43,258000.0,8.5327,8.5327,8.5103,8.5178,258000.0
2014-07-11 10:55:00,11.43,11.46,11.42,11.46,309200.0,8.5178,8.5401,8.5103,8.5401,309200.0
2014-07-11 11:00:00,11.46,11.49,11.46,11.46,166400.0,8.5401,8.5625,8.5401,8.5401,166400.0
2014-07-11 11:05:00,11.46,11.48,11.45,11.47,110400.0,8.5401,8.555,8.5327,8.5476,110400.0
2014-07-11 11:10:00,11.47,11.51,11.47,11.49,184400.0,8.5476,8.5774,8.5476,8.5625,184400.0
2014-07-11 11:15:00,11.49,11.5,11.49,11.49,74800.0,8.5625,8.5699,8.5625,8.5625,74800.0
2014-07-11 11:20:00,11.49,11.49,11.47,11.48,107600.0,8.5625,8.5625,8.5476,8.555,107600.0
2014-07-11 11:25:00,11.48,11.49,11.48,11.49,75200.0,8.555,8.5625,8.555,8.5625,75200.0
2014-07-11 11:30:00,11.49,11.51,11.49,11.49,152400.0,8.5625,8.5774,8.5625,8.5625,152400.0
2014-07-11 11:35:00,11.49,11.5,11.47,11.47,116000.0,8.5625,8.5699,8.5476,8.5476,116000.0
2014-07-11 11:40:00,11.47,11.48,11.45,11.47,152400.0,8.5476,8.555,8.5327,8.5476,152400.0
2014-07-11 11:45:00,11.47,11.47,11.47,11.47,315600.0,8.5476,8.5476,8.5476,8.5476,315600.0
2014-07-11 11:50:00,11.47,11.5,11.46,11.48,196400.0,8.5476,8.5699,8.5401,8.555,196400.0
2014-07-11 11:55:00,11.48,11.49,11.47,11.47,116000.0,8.555,8.5625,8.5476,8.5476,116000.0
2014-07-11 12:00:00,11.47,11.47,11.46,11.47,112400.0,8.5476,8.5476,8.5401,8.5476,112400.0
2014-07-11 12:05:00,11.47,11.47,11.47,11.47,106800.0,8.5476,8.5476,8.5476,8.5476,106800.0
2014-07-11 12:10:00,11.47,11.48,11.44,11.44,385600.0,8.5476,8.555,8.5252,8.5252,385600.0
2014-07-11 12:15:00,11.44,11.46,11.44,11.45,111200.0,8.5252,8.5401,8.5252,8.5327,111200.0
2014-07-11 12:20:00,11.45,11.45,11.42,11.44,160800.0,8.5327,8.5327,8.5103,8.5252,160800.0
2014-07-11 12:25:00,11.44,11.45,11.44,11.45,336000.0,8.5252,8.5327,8.5252,8.5327,336000.0
2014-07-11 12:30:00,11.45,11.45,11.44,11.44,44400.0,8.5327,8.5327,8.5252,8.5252,44400.0
2014-07-11 12:35:00,11.44,11.44,11.43,11.44,59200.0,8.5252,8.5252,8.5178,8.5252,59200.0
2014-07-11 12:40:00,11.44,11.48,11.44,11.47,110800.0,8.5252,8.555,8.5252,8.5476,110800.0
2014-07-11 12:45:00,11.47,11.49,11.47,11.49,79200.0,8.5476,8.5625,8.5476,8.5625,79200.0
2014-07-11 12:50:00,11.49,11.49,11.48,11.49,79600.0,8.5625,8.5625,8.555,8.5625,79600.0
2014-07-11 12:55:00,11.49,11.49,11.47,11.47,118400.0,8.5625,8.5625,8.5476,8.5476,118400.0
2014-07-11 13:00:00,11.47,11.48,11.47,11.47,96800.0,8.5476,8.555,8.5476,8.5476,96800.0
2014-07-11 13:05:00,11.47,11.47,11.45,11.46,92000.0,8.5476,8.5476,8.5327,8.5401,92000.0
2014-07-11 13:10:00,11.46,11.47,11.45,11.47,85600.0,8.5401,8.5476,8.5327,8.5476,85600.0
2014-07-11 13:15:00,11.47,11.49,11.47,11.48,214800.0,8.5476,8.5625,8.5476,8.555,214800.0
2014-07-11 13:20:00,11.48,11.49,11.47,11.48,227200.0,8.555,8.5625,8.5476,8.555,227200.0
2014-07-11 13:25:00,11.48,11.49,11.47,11.48,529200.0,8.555,8.5625,8.5476,8.555,529200.0
2014-07-11 13:30:00,11.48,11.49,11.47,11.48,638400.0,8.555,8.5625,8.5476,8.555,638400.0
2014-07-11 13:35:00,11.48,11.48,11.47,11.47,105200.0,8.555,8.555,8.5476,8.5476,105200.0
2014-07-11 13:40:00,11.47,11.49,11.47,11.47,899600.0,8.5476,8.5625,8.5476,8.5476,899600.0
2014-07-11 13:45:00,11.47,11.48,11.46,11.46,122800.0,8.5476,8.555,8.5401,8.5401,122800.0
2014-07-11 13:50:00,11.46,11.47,11.45,11.47,360800.0,8.5401,8.5476,8.5327,8.5476,360800.0
2014-07-11 13:55:00,11.47,11.49,11.47,11.49,272000.0,8.5476,8.5625,8.5476,8.5625,272000.0
2014-07-11 14:00:00,11.49,11.49,11.48,11.48,177200.0,8.5625,8.5625,8.555,8.555,177200.0
2014-07-11 14:05:00,11.48,11.49,11.48,11.49,117600.0,8.555,8.5625,8.555,8.5625,117600.0
2014-07-11 14:10:00,11.49,11.52,11.49,11.49,308400.0,8.5625,8.5848,8.5625,8.5625,308400.0
2014-07-11 14:15:00,11.49,11.54,11.48,11.53,204400.0,8.5625,8.5997,8.555,8.5923,204400.0
2014-07-11 14:20:00,11.53,11.54,11.48,11.48,564800.0,8.5923,8.5997,8.555,8.555,564800.0
2014-07-11 14:25:00,11.49,11.49,11.47,11.47,309600.0,8.5625,8.5625,8.5476,8.5476,309600.0
2014-07-11 14:30:00,11.47,11.49,11.47,11.49,247200.0,8.5476,8.5625,8.5476,8.5625,247200.0
2014-07-11 14:35:00,11.49,11.52,11.49,11.5,134000.0,8.5625,8.5848,8.5625,8.5699,134000.0
2014-07-11 14:40:00,11.5,11.51,11.48,11.49,142000.0,8.5699,8.5774,8.555,8.5625,142000.0
2014-07-11 14:45:00,11.49,11.5,11.49,11.49,103200.0,8.5625,8.5699,8.5625,8.5625,103200.0
2014-07-11 14:50:00,11.49,11.5,11.48,11.49,120400.0,8.5625,8.5699,8.555,8.5625,120400.0
2014-07-11 14:55:00,11.49,11.52,11.48,11.49,272800.0,8.5625,8.5848,8.555,8.5625,272800.0
2014-07-11 15:00:00,11.5,11.51,11.49,11.5,419200.0,8.5699,8.5774,8.5625,8.5699,419200.0
2014-07-11 15:05:00,11.5,11.5,11.49,11.5,412800.0,8.5699,8.5699,8.5625,8.5699,412800.0
2014-07-11 15:10:00,11.5,11.5,11.49,11.5,229600.0,8.5699,8.5699,8.5625,8.5699,229600.0
2014-07-11 15:15:00,11.49,11.5,11.48,11.48,260800.0,8.5625,8.5699,8.555,8.555,260800.0
2014-07-11 15:20:00,11.48,11.49,11.47,11.49,320000.0,8.555,8.5625,8.5476,8.5625,320000.0
2014-07-11 15:25:00,11.49,11.49,11.49,11.49,418000.0,8.5625,8.5625,8.5625,8.5625,418000.0
2014-07-11 15:30:00,11.49,11.49,11.48,11.48,658000.0,8.5625,8.5625,8.555,8.555,658000.0
2014-07-11 15:35:00,11.48,11.49,11.48,11.49,594400.0,8.555,8.5625,8.555,8.5625,594400.0
2014-07-11 15:40:00,11.49,11.49,11.49,11.49,459200.0,8.5625,8.5625,8.5625,8.5625,459200.0
2014-07-11 15:45:00,11.49,11.49,11.46,11.48,618400.0,8.5625,8.5625,8.5401,8.555,618400.0
2014-07-11 15:50:00,11.48,11.49,11.47,11.49,642800.0,8.555,8.5625,8.5476,8.5625,642800.0
2014-07-11 15:55:00,11.49,11.54,11.49,11.54,1343200.0,8.5625,8.5997,8.5625,8.5997,1343200.0
2014-07-14 09:30:00,11.58,11.6,11.52,11.52,285600.0,8.6296,8.6445,8.5848,8.5848,285600.0
2014-07-14 09:35:00,11.53,11.53,11.49,11.49,767200.0,8.5923,8.5923,8.5625,8.5625,767200.0
2014-07-14 09:40:00,11.49,11.51,11.48,11.48,140000.0,8.5625,8.5774,8.555,8.555,140000.0
2014-07-14 09:45:00,11.48,11.54,11.47,11.54,222000.0,8.555,8.5997,8.5476,8.5997,222000.0
2014-07-14 09:50:00,11.54,11.59,11.53,11.59,696800.0,8.5997,8.637,8.5923,8.637,696800.0
2014-07-14 09:55:00,11.59,11.6,11.57,11.58,120400.0,8.637,8.6445,8.6221,8.6296,120400.0
2014-07-14 10:00:00,11.58,11.59,11.54,11.55,125600.0,8.6296,8.637,8.5997,8.6072,125600.0
2014-07-14 10:05:00,11.56,11.56,11.52,11.52,92800.0,8.6147,8.6147,8.5848,8.5848,92800.0
2014-07-14 10:10:00,11.52,11.53,11.49,11.5,99600.0,8.5848,8.5923,8.5625,8.5699,99600.0
2014-07-14 10:15:00,11.5,11.52,11.48,11.48,128400.0,8.5699,8.5848,8.555,8.555,128400.0
2014-07-14 10:20:00,11.48,11.48,11.45,11.46,211600.0,8.555,8.555,8.5327,8.5401,211600.0
2014-07-14 10:25:00,11.46,11.47,11.44,11.45,162400.0,8.5401,8.5476,8.5252,8.5327,162400.0
2014-07-14 10:30:00,11.45,11.47,11.45,11.47,224000.0,8.5327,8.5476,8.5327,8.5476,224000.0
2014-07-14 10:35:00,11.47,11.47,11.44,11.44,107600.0,8.5476,8.5476,8.5252,8.5252,107600.0
2014-07-14 10:40:00,11.44,11.45,11.43,11.43,126400.0,8.5252,8.5327,8.5178,8.5178,126400.0
2014-07-14 10:45:00,11.43,11.43,11.41,11.42,162800.0,8.5178,8.5178,8.5029,8.5103,162800.0
2014-07-14 10:50:00,11.42,11.44,11.41,11.43,225200.0,8.5103,8.5252,8.5029,8.5178,225200.0
2014-07-14 10:55:00,11.43,11.43,11.42,11.43,116400.0,8.5178,8.5178,8.5103,8.5178,116400.0
2014-07-14 11:00:00,11.42,11.44,11.4,11.41,128000.0,8.5103,8.5252,8.4954,8.5029,128000.0
2014-07-14 11:05:00,11.41,11.44,11.41,11.44,178000.0,8.5029,8.5252,8.5029,8.5252,178000.0
2014-07-14 11:10:00,11.44,11.45,11.43,11.43,186400.0,8.5252,8.5327,8.5178,8.5178,186400.0
2014-07-14 11:15:00,11.43,11.44,11.42,11.42,567600.0,8.5178,8.5252,8.5103,8.5103,567600.0
2014-07-14 11:20:00,11.42,11.43,11.41,11.42,91200.0,8.5103,8.5178,8.5029,8.5103,91200.0
2014-07-14 11:25:00,11.42,11.45,11.42,11.45,136400.0,8.5103,8.5327,8.5103,8.5327,136400.0
2014-07-14 11:30:00,11.44,11.47,11.44,11.45,138000.0,8.5252,8.5476,8.5252,8.5327,138000.0
2014-07-14 11:35:00,11.45,11.45,11.42,11.44,80800.0,8.5327,8.5327,8.5103,8.5252,80800.0
2014-07-14 11:40:00,11.44,11.45,11.43,11.45,135200.0,8.5252,8.5327,8.5178,8.5327,135200.0
2014-07-14 11:45:00,11.45,11.46,11.44,11.44,48400.0,8.5327,8.5401,8.5252,8.5252,48400.0
2014-07-14 11:50:00,11.44,11.44,11.41,11.41,71600.0,8.5252,8.5252,8.5029,8.5029,71600.0
2014-07-14 11:55:00,11.42,11.44,11.42,11.44,92800.0,8.5103,8.5252,8.5103,8.5252,92800.0
2014-07-14 12:00:00,11.44,11.45,11.44,11.44,112000.0,8.5252,8.5327,8.5252,8.5252,112000.0
2014-07-14 12:05:00,11.44,11.45,11.44,11.45,168400.0,8.5252,8.5327,8.5252,8.5327,168400.0
2014-07-14 12:10:00,11.45,11.46,11.43,11.43,68800.0,8.5327,8.5401,8.5178,8.5178,68800.0
2014-07-14 12:15:00,11.43,11.43,11.43,11.43,32000.0,8.5178,8.5178,8.5178,8.5178,32000.0
2014-07-14 12:20:00,11.43,11.44,11.43,11.44,59600.0,8.5178,8.5252,8.5178,8.5252,59600.0
2014-07-14 12:25:00,11.44,11.44,11.43,11.43,64800.0,8.5252,8.5252,8.5178,8.5178,64800.0
2014-07-14 12:30:00,11.43,11.44,11.43,11.44,36000.0,8.5178,8.5252,8.5178,8.5252,36000.0
2014-07-14 12:35:00,11.44,11.45,11.44,11.45,62800.0,8.5252,8.5327,8.5252,8.5327,62800.0
2014-07-14 12:40:00,11.44,11.45,11.43,11.43,84400.0,8.5252,8.5327,8.5178,8.5178,84400.0
2014-07-14 12:45:00,11.44,11.45,11.44,11.45,56000.0,8.5252,8.5327,8.5252,8.5327,56000.0
2014-07-14 12:50:00,11.45,11.46,11.45,11.46,114800.0,8.5327,8.5401,8.5327,8.5401,114800.0
2014-07-14 12:55:00,11.46,11.47,11.45,11.45,112000.0,8.5401,8.5476,8.5327,8.5327,112000.0
2014-07-14 13:00:00,11.45,11.45,11.44,11.44,62800.0,8.5327,8.5327,8.5252,8.5252,62800.0
2014-07-14 13:05:00,11.44,11.44,11.42,11.42,65200.0,8.5252,8.5252,8.5103,8.5103,65200.0
2014-07-14 13:10:00,11.42,11.42,11.41,11.42,43600.0,8.5103,8.5103,8.5029,8.5103,43600.0
2014-07-14 13:15:00,11.43,11.44,11.43,11.43,92400.0,8.5178,8.5252,8.5178,8.5178,92400.0
2014-07-14 13:20:00,11.43,11.44,11.43,11.43,104800.0,8.5178,8.5252,8.5178,8.5178,104800.0
2014-07-14 13:25:00,11.43,11.43,11.41,11.42,101200.0,8.5178,8.5178,8.5029,8.5103,101200.0
2014-07-14 13:30:00,11.42,11.43,11.41,11.42,170400.0,8.5103,8.5178,8.5029,8.5103,170400.0
2014-07-14 13:35:00,11.42,11.43,11.42,11.42,98400.0,8.5103,8.5178,8.5103,8.5103,98400.0
2014-07-14 13:40:00,11.42,11.42,11.41,11.42,59600.0,8.5103,8.5103,8.5029,8.5103,59600.0
2014-07-14 13:45:00,11.42,11.43,11.41,11.42,272000.0,8.5103,8.5178,8.5029,8.5103,272000.0
2014-07-14 13:50:00,11.42,11.42,11.4,11.41,69600.0,8.5103,8.5103,8.4954,8.5029,69600.0
2014-07-14 13:55:00,11.4,11.41,11.4,11.4,78400.0,8.4954,8.5029,8.4954,8.4954,78400.0
2014-07-14 14:00:00,11.4,11.4,11.39,11.4,127200.0,8.4954,8.4954,8.488,8.4954,127200.0
2014-07-14 14:05:00,11.4,11.41,11.4,11.41,51200.0,8.4954,8.5029,8.4954,8.5029,51200.0
2014-07-14 14:10:00,11.41,11.41,11.4,11.4,125200.0,8.5029,8.5029,8.4954,8.4954,125200.0
2014-07-14 14:15:00,11.4,11.42,11.4,11.41,99200.0,8.4954,8.5103,8.4954,8.5029,99200.0
2014-07-14 14:20:00,11.41,11.42,11.4,11.4,218400.0,8.5029,8.5103,8.4954,8.4954,218400.0
2014-07-14 14:25:00,11.4,11.4,11.4,11.4,77600.0,8.4954,8.4954,8.4954,8.4954,77600.0
2014-07-14 14:30:00,11.4,11.4,11.4,11.4,140800.0,8.4954,8.4954,8.4954,8.4954,140800.0
2014-07-14 14:35:00,11.4,11.4,11.39,11.4,61600.0,8.4954,8.4954,8.488,8.4954,61600.0
2014-07-14 14:40:00,11.4,11.4,11.4,11.4,79600.0,8.4954,8.4954,8.4954,8.4954,79600.0
2014-07-14 14:45:00,11.4,11.4,11.4,11.4,96800.0,8.4954,8.4954,8.4954,8.4954,96800.0
2014-07-14 14:50:00,11.4,11.4,11.39,11.4,220000.0,8.4954,8.4954,8.488,8.4954,220000.0
2014-07-14 14:55:00,11.4,11.4,11.39,11.4,130000.0,8.4954,8.4954,8.488,8.4954,130000.0
2014-07-14 15:00:00,11.4,11.42,11.4,11.4,203600.0,8.4954,8.5103,8.4954,8.4954,203600.0
2014-07-14 15:05:00,11.4,11.4,11.4,11.4,167200.0,8.4954,8.4954,8.4954,8.4954,167200.0
2014-07-14 15:10:00,11.4,11.4,11.39,11.39,245600.0,8.4954,8.4954,8.488,8.488,245600.0
2014-07-14 15:15:00,11.39,11.4,11.39,11.39,164800.0,8.488,8.4954,8.488,8.488,164800.0
2014-07-14 15:20:00,11.39,11.4,11.38,11.38,268400.0,8.488,8.4954,8.4805,8.4805,268400.0
2014-07-14 15:25:00,11.38,11.39,11.38,11.38,99200.0,8.4805,8.488,8.4805,8.4805,99200.0
2014-07-14 15:30:00,11.38,11.38,11.37,11.38,156800.0,8.4805,8.4805,8.4731,8.4805,156800.0
2014-07-14 15:35:00,11.38,11.4,11.38,11.4,174400.0,8.4805,8.4954,8.4805,8.4954,174400.0
2014-07-14 15:40:00,11.39,11.39,11.38,11.38,187600.0,8.488,8.488,8.4805,8.4805,187600.0
2014-07-14 15:45:00,11.38,11.39,11.38,11.39,370000.0,8.4805,8.488,8.4805,8.488,370000.0
2014-07-14 15:50:00,11.38,11.39,11.38,11.39,408800.0,8.4805,8.488,8.4805,8.488,408800.0
2014-07-14 15:55:00,11.38,11.39,11.37,11.38,644400.0,8.4805,8.488,8.4731,8.4805,644400.0
2014-07-15 09:30:00,11.37,11.4,11.31,11.32,266400.0,8.4731,8.4954,8.4283,8.4358,266400.0
2014-07-15 09:35:00,11.32,11.32,11.29,11.3,208400.0,8.4358,8.4358,8.4134,8.4209,208400.0
2014-07-15 09:40:00,11.31,11.31,11.27,11.28,254000.0,8.4283,8.4283,8.3985,8.406,254000.0
2014-07-15 09:45:00,11.28,11.3,11.27,11.28,240400.0,8.406,8.4209,8.3985,8.406,240400.0
2014-07-15 09:50:00,11.28,11.29,11.22,11.24,348000.0,8.406,8.4134,8.3613,8.3762,348000.0
2014-07-15 09:55:00,11.24,11.27,11.24,11.27,342800.0,8.3762,8.3985,8.3762,8.3985,342800.0
2014-07-15 10:00:00,11.27,11.29,11.25,11.25,226800.0,8.3985,8.4134,8.3836,8.3836,226800.0
2014-07-15 10:05:00,11.25,11.31,11.25,11.31,149200.0,8.3836,8.4283,8.3836,8.4283,149200.0
2014-07-15 10:10:00,11.3,11.31,11.27,11.27,103600.0,8.4209,8.4283,8.3985,8.3985,103600.0
2014-07-15 10:15:00,11.27,11.27,11.24,11.24,165200.0,8.3985,8.3985,8.3762,8.3762,165200.0
2014-07-15 10:20:00,11.25,11.27,11.25,11.26,194000.0,8.3836,8.3985,8.3836,8.3911,194000.0
2014-07-15 10:25:00,11.26,11.3,11.26,11.27,224400.0,8.3911,8.4209,8.3911,8.3985,224400.0
2014-07-15 10:30:00,11.27,11.27,11.26,11.27,124400.0,8.3985,8.3985,8.3911,8.3985,124400.0
2014-07-15 10:35:00,11.27,11.28,11.27,11.27,116000.0,8.3985,8.406,8.3985,8.3985,116000.0
2014-07-15 10:40:00,11.26,11.27,11.25,11.27,72400.0,8.3911,8.3985,8.3836,8.3985,72400.0
2014-07-15 10:45:00,11.27,11.28,11.24,11.24,94400.0,8.3985,8.406,8.3762,8.3762,94400.0
2014-07-15 10:50:00,11.24,11.26,11.22,11.22,329600.0,8.3762,8.3911,8.3613,8.3613,329600.0
2014-07-15 10:55:00,11.22,11.23,11.22,11.23,312000.0,8.3613,8.3687,8.3613,8.3687,312000.0
2014-07-15 11:00:00,11.24,11.24,11.22,11.22,107200.0,8.3762,8.3762,8.3613,8.3613,107200.0
2014-07-15 11:05:00,11.22,11.22,11.21,11.21,130800.0,8.3613,8.3613,8.3538,8.3538,130800.0
2014-07-15 11:10:00,11.21,11.22,11.21,11.21,153600.0,8.3538,8.3613,8.3538,8.3538,153600.0
2014-07-15 11:15:00,11.21,11.21,11.19,11.2,404800.0,8.3538,8.3538,8.3389,8.3464,404800.0
2014-07-15 11:20:00,11.2,11.21,11.2,11.2,229600.0,8.3464,8.3538,8.3464,8.3464,229600.0
2014-07-15 11:25:00,11.21,11.26,11.2,11.26,326000.0,8.3538,8.3911,8.3464,8.3911,326000.0
2014-07-15 11:30:00,11.25,11.28,11.25,11.27,273200.0,8.3836,8.406,8.3836,8.3985,273200.0
2014-07-15 11:35:00,11.27,11.28,11.25,11.28,685600.0,8.3985,8.406,8.3836,8.406,685600.0
2014-07-15 11:40:00,11.28,11.3,11.27,11.3,288400.0,8.406,8.4209,8.3985,8.4209,288400.0
2014-07-15 11:45:00,11.3,11.3,11.27,11.28,101200.0,8.4209,8.4209,8.3985,8.406,101200.0
2014-07-15 11:50:00,11.28,11.29,11.28,11.29,98000.0,8.406,8.4134,8.406,8.4134,98000.0
2014-07-15 11:55:00,11.29,11.29,11.26,11.26,339200.0,8.4134,8.4134,8.3911,8.3911,339200.0
2014-07-15 12:00:00,11.26,11.27,11.24,11.26,546000.0,8.3911,8.3985,8.3762,8.3911,546000.0
2014-07-15 12:05:00,11.26,11.27,11.24,11.24,318400.0,8.3911,8.3985,8.3762,8.3762,318400.0
2014-07-15 12:10:00,11.24,11.26,11.23,11.25,164000.0,8.3762,8.3911,8.3687,8.3836,164000.0
2014-07-15 12:15:00,11.25,11.26,11.25,11.25,137600.0,8.3836,8.3911,8.3836,8.3836,137600.0
2014-07-15 12:20:00,11.25,11.25,11.22,11.24,457600.0,8.3836,8.3836,8.3613,8.3762,457600.0
2014-07-15 12:25:00,11.24,11.28,11.23,11.28,239600.0,8.3762,8.406,8.3687,8.406,239600.0
2014-07-15 12:30:00,11.28,11.3,11.25,11.25,187200.0,8.406,8.4209,8.3836,8.3836,187200.0
2014-07-15 12:35:00,11.26,11.27,11.26,11.27,34400.0,8.3911,8.3985,8.3911,8.3985,34400.0
2014-07-15 12:40:00,11.26,11.28,11.26,11.27,30000.0,8.3911,8.406,8.3911,8.3985,30000.0
2014-07-15 12:45:00,11.27,11.28,11.26,11.27,56400.0,8.3985,8.406,8.3911,8.3985,56400.0
2014-07-15 12:50:00,11.27,11.28,11.27,11.27,70800.0,8.3985,8.406,8.3985,8.3985,70800.0
2014-07-15 12:55:00,11.27,11.28,11.26,11.26,60800.0,8.3985,8.406,8.3911,8.3911,60800.0
2014-07-15 13:00:00,11.26,11.28,11.26,11.27,76000.0,8.3911,8.406,8.3911,8.3985,76000.0
2014-07-15 13:05:00,11.27,11.28,11.27,11.27,186400.0,8.3985,8.406,8.3985,8.3985,186400.0
2014-07-15 13:10:00,11.27,11.28,11.26,11.27,96400.0,8.3985,8.406,8.3911,8.3985,96400.0
2014-07-15 13:15:00,11.27,11.3,11.27,11.3,91200.0,8.3985,8.4209,8.3985,8.4209,91200.0
2014-07-15 13:20:00,11.3,11.31,11.29,11.3,125600.0,8.4209,8.4283,8.4134,8.4209,125600.0
2014-07-15 13:25:00,11.3,11.3,11.3,11.3,53600.0,8.4209,8.4209,8.4209,8.4209,53600.0
2014-07-15 13:30:00,11.3,11.33,11.3,11.33,137200.0,8.4209,8.4433,8.4209,8.4433,137200.0
2014-07-15 13:35:00,11.33,11.34,11.31,11.31,224000.0,8.4433,8.4507,8.4283,8.4283,224000.0
2014-07-15 13:40:00,11.31,11.33,11.31,11.31,148000.0,8.4283,8.4433,8.4283,8.4283,148000.0
2014-07-15 13:45:00,11.31,11.32,11.31,11.32,112800.0,8.4283,8.4358,8.4283,8.4358,112800.0
2014-07-15 13:50:00,11.31,11.32,11.29,11.3,106400.0,8.4283,8.4358,8.4134,8.4209,106400.0
2014-07-15 13:55:00,11.3,11.3,11.3,11.3,56800.0,8.4209,8.4209,8.4209,8.4209,56800.0
2014-07-15 14:00:00,11.3,11.31,11.3,11.3,64400.0,8.4209,8.4283,8.4209,8.4209,64400.0
2014-07-15 14:05:00,11.3,11.31,11.3,11.3,177200.0,8.4209,8.4283,8.4209,8.4209,177200.0
2014-07-15 14:10:00,11.3,11.31,11.3,11.31,287600.0,8.4209,8.4283,8.4209,8.4283,287600.0
2014-07-15 14:15:00,11.31,11.32,11.3,11.3,187600.0,8.4283,8.4358,8.4209,8.4209,187600.0
2014-07-15 14:20:00,11.3,11.3,11.29,11.3,52000.0,8.4209,8.4209,8.4134,8.4209,52000.0
2014-07-15 14:25:00,11.3,11.3,11.29,11.29,137600.0,8.4209,8.4209,8.4134,8.4134,137600.0
2014-07-15 14:30:00,11.3,11.3,11.29,11.3,111600.0,8.4209,8.4209,8.4134,8.4209,111600.0
2014-07-15 14:35:00,11.3,11.31,11.29,11.29,88800.0,8.4209,8.4283,8.4134,8.4134,88800.0
2014-07-15 14:40:00,11.29,11.3,11.29,11.3,60800.0,8.4134,8.4209,8.4134,8.4209,60800.0
2014-07-15 14:45:00,11.3,11.31,11.3,11.3,90000.0,8.4209,8.4283,8.4209,8.4209,90000.0
2014-07-15 14:50:00,11.3,11.31,11.29,11.3,231200.0,8.4209,8.4283,8.4134,8.4209,231200.0
2014-07-15 14:55:00,11.31,11.31,11.3,11.3,378000.0,8.4283,8.4283,8.4209,8.4209,378000.0
2014-07-15 15:00:00,11.3,11.3,11.3,11.3,419600.0,8.4209,8.4209,8.4209,8.4209,419600.0
2014-07-15 15:05:00,11.3,11.3,11.29,11.3,382800.0,8.4209,8.4209,8.4134,8.4209,382800.0
2014-07-15 15:10:00,11.3,11.3,11.29,11.29,374400.0,8.4209,8.4209,8.4134,8.4134,374400.0
2014-07-15 15:15:00,11.29,11.29,11.28,11.29,144000.0,8.4134,8.4134,8.406,8.4134,144000.0
2014-07-15 15:20:00,11.29,11.29,11.28,11.29,263200.0,8.4134,8.4134,8.406,8.4134,263200.0
2014-07-15 15:25:00,11.29,11.29,11.27,11.28,781600.0,8.4134,8.4134,8.3985,8.406,781600.0
2014-07-15 15:30:00,11.28,11.28,11.26,11.26,557200.0,8.406,8.406,8.3911,8.3911,557200.0
2014-07-15 15:35:00,11.26,11.27,11.24,11.26,770000.0,8.3911,8.3985,8.3762,8.3911,770000.0
2014-07-15 15:40:00,11.26,11.26,11.24,11.24,693200.0,8.3911,8.3911,8.3762,8.3762,693200.0
2014-07-15 15:45:00,11.24,11.25,11.24,11.25,471200.0,8.3762,8.3836,8.3762,8.3836,471200.0
2014-07-15 15:50:00,11.24,11.25,11.24,11.24,1163200.0,8.3762,8.3836,8.3762,8.3762,1163200.0
2014-07-15 15:55:00,11.25,11.26,11.24,11.25,1418400.0,8.3836,8.3911,8.3762,8.3836,1418400.0
2014-07-16 09:30:00,11.28,11.31,11.23,11.24,141200.0,8.406,8.4283,8.3687,8.3762,141200.0
2014-07-16 09:35:00,11.24,11.26,11.22,11.24,216000.0,8.3762,8.3911,8.3613,8.3762,216000.0
2014-07-16 09:40:00,11.24,11.26,11.24,11.24,257600.0,8.3762,8.3911,8.3762,8.3762,257600.0
2014-07-16 09:45:00,11.24,11.24,11.21,11.22,318000.0,8.3762,8.3762,8.3538,8.3613,318000.0
2014-07-16 09:50:00,11.22,11.22,11.21,11.22,318800.0,8.3613,8.3613,8.3538,8.3613,318800.0
2014-07-16 09:55:00,11.22,11.22,11.21,11.22,148400.0,8.3613,8.3613,8.3538,8.3613,148400.0
2014-07-16 10:00:00,11.22,11.26,11.22,11.25,337600.0,8.3613,8.3911,8.3613,8.3836,337600.0
2014-07-16 10:05:00,11.25,11.26,11.24,11.25,427600.0,8.3836,8.3911,8.3762,8.3836,427600.0
2014-07-16 10:10:00,11.25,11.25,11.24,11.25,705200.0,8.3836,8.3836,8.3762,8.3836,705200.0
2014-07-16 10:15:00,11.25,11.25,11.22,11.22,116400.0,8.3836,8.3836,8.3613,8.3613,116400.0
2014-07-16 10:20:00,11.22,11.22,11.21,11.22,151200.0,8.3613,8.3613,8.3538,8.3613,151200.0
2014-07-16 10:25:00,11.22,11.24,11.22,11.23,100400.0,8.3613,8.3762,8.3613,8.3687,100400.0
2014-07-16 10:30:00,11.23,11.25,11.23,11.24,45200.0,8.3687,8.3836,8.3687,8.3762,45200.0
2014-07-16 10:35:00,11.24,11.24,11.23,11.23,53200.0,8.3762,8.3762,8.3687,8.3687,53200.0
2014-07-16 10:40:00,11.23,11.24,11.23,11.24,104800.0,8.3687,8.3762,8.3687,8.3762,104800.0
2014-07-16 10:45:00,11.24,11.24,11.22,11.22,81600.0,8.3762,8.3762,8.3613,8.3613,81600.0
2014-07-16 10:50:00,11.22,11.24,11.22,11.23,42000.0,8.3613,8.3762,8.3613,8.3687,42000.0
2014-07-16 10:55:00,11.23,11.24,11.22,11.23,43600.0,8.3687,8.3762,8.3613,8.3687,43600.0
2014-07-16 11:00:00,11.23,11.24,11.22,11.24,55200.0,8.3687,8.3762,8.3613,8.3762,55200.0
2014-07-16 11:05:00,11.24,11.25,11.24,11.25,54000.0,8.3762,8.3836,8.3762,8.3836,54000.0
2014-07-16 11:10:00,11.25,11.25,11.24,11.24,65600.0,8.3836,8.3836,8.3762,8.3762,65600.0
2014-07-16 11:15:00,11.24,11.24,11.24,11.24,101200.0,8.3762,8.3762,8.3762,8.3762,101200.0
2014-07-16 11:20:00,11.24,11.24,11.24,11.24,47600.0,8.3762,8.3762,8.3762,8.3762,47600.0
2014-07-16 11:25:00,11.24,11.24,11.24,11.24,84400.0,8.3762,8.3762,8.3762,8.3762,84400.0
2014-07-16 11:30:00,11.24,11.24,11.24,11.24,47200.0,8.3762,8.3762,8.3762,8.3762,47200.0
2014-07-16 11:35:00,11.24,11.24,11.23,11.24,73600.0,8.3762,8.3762,8.3687,8.3762,73600.0
2014-07-16 11:40:00,11.24,11.24,11.23,11.24,50000.0,8.3762,8.3762,8.3687,8.3762,50000.0
2014-07-16 11:45:00,11.24,11.24,11.24,11.24,35200.0,8.3762,8.3762,8.3762,8.3762,35200.0
2014-07-16 11:50:00,11.24,11.24,11.24,11.24,89200.0,8.3762,8.3762,8.3762,8.3762,89200.0
2014-07-16 11:55:00,11.24,11.24,11.24,11.24,54000.0,8.3762,8.3762,8.3762,8.3762,54000.0
2014-07-16 12:00:00,11.24,11.26,11.24,11.26,190400.0,8.3762,8.3911,8.3762,8.3911,190400.0
2014-07-16 12:05:00,11.26,11.29,11.26,11.29,222800.0,8.3911,8.4134,8.3911,8.4134,222800.0
2014-07-16 12:10:00,11.29,11.3,11.28,11.29,180400.0,8.4134,8.4209,8.406,8.4134,180400.0
2014-07-16 12:15:00,11.3,11.31,11.3,11.3,166800.0,8.4209,8.4283,8.4209,8.4209,166800.0
2014-07-16 12:20:00,11.3,11.31,11.3,11.31,105200.0,8.4209,8.4283,8.4209,8.4283,105200.0
2014-07-16 12:25:00,11.31,11.31,11.31,11.31,34000.0,8.4283,8.4283,8.4283,8.4283,34000.0
2014-07-16 12:30:00,11.31,11.31,11.29,11.3,183200.0,8.4283,8.4283,8.4134,8.4209,183200.0
2014-07-16 12:35:00,11.31,11.31,11.31,11.31,103200.0,8.4283,8.4283,8.4283,8.4283,103200.0
2014-07-16 12:40:00,11.31,11.33,11.31,11.33,185200.0,8.4283,8.4433,8.4283,8.4433,185200.0
2014-07-16 12:45:00,11.32,11.33,11.32,11.32,102800.0,8.4358,8.4433,8.4358,8.4358,102800.0
2014-07-16 12:50:00,11.32,11.33,11.32,11.33,43600.0,8.4358,8.4433,8.4358,8.4433,43600.0
2014-07-16 12:55:00,11.33,11.34,11.33,11.34,81600.0,8.4433,8.4507,8.4433,8.4507,81600.0
2014-07-16 13:00:00,11.34,11.35,11.34,11.35,107600.0,8.4507,8.4582,8.4507,8.4582,107600.0
2014-07-16 13:05:00,11.35,11.35,11.34,11.34,67200.0,8.4582,8.4582,8.4507,8.4507,67200.0
2014-07-16 13:10:00,11.34,11.35,11.34,11.35,93200.0,8.4507,8.4582,8.4507,8.4582,93200.0
2014-07-16 13:15:00,11.34,11.35,11.34,11.35,34400.0,8.4507,8.4582,8.4507,8.4582,34400.0
2014-07-16 13:20:00,11.34,11.35,11.34,11.34,85200.0,8.4507,8.4582,8.4507,8.4507,85200.0
2014-07-16 13:25:00,11.34,11.35,11.34,11.35,65200.0,8.4507,8.4582,8.4507,8.4582,65200.0
2014-07-16 13:30:00,11.35,11.36,11.35,11.35,85600.0,8.4582,8.4656,8.4582,8.4582,85600.0
2014-07-16 13:35:00,11.35,11.36,11.34,11.35,75200.0,8.4582,8.4656,8.4507,8.4582,75200.0
2014-07-16 13:40:00,11.35,11.36,11.34,11.36,76400.0,8.4582,8.4656,8.4507,8.4656,76400.0
2014-07-16 13:45:00,11.36,11.37,11.36,11.37,144800.0,8.4656,8.4731,8.4656,8.4731,144800.0
2014-07-16 13:50:00,11.37,11.37,11.37,11.37,69600.0,8.4731,8.4731,8.4731,8.4731,69600.0
2014-07-16 13:55:00,11.37,11.37,11.37,11.37,65600.0,8.4731,8.4731,8.4731,8.4731,65600.0
2014-07-16 14:00:00,11.37,11.37,11.37,11.37,98000.0,8.4731,8.4731,8.4731,8.4731,98000.0
2014-07-16 14:05:00,11.37,11.37,11.36,11.36,126000.0,8.4731,8.4731,8.4656,8.4656,126000.0
2014-07-16 14:10:00,11.36,11.36,11.36,11.36,83200.0,8.4656,8.4656,8.4656,8.4656,83200.0
2014-07-16 14:15:00,11.36,11.36,11.36,11.36,64000.0,8.4656,8.4656,8.4656,8.4656,64000.0
2014-07-16 14:20:00,11.36,11.36,11.36,11.36,56400.0,8.4656,8.4656,8.4656,8.4656,56400.0
2014-07-16 14:25:00,11.36,11.36,11.34,11.35,74800.0,8.4656,8.4656,8.4507,8.4582,74800.0
2014-07-16 14:30:00,11.35,11.35,11.34,11.34,64400.0,8.4582,8.4582,8.4507,8.4507,64400.0
2014-07-16 14:35:00,11.34,11.34,11.33,11.33,147200.0,8.4507,8.4507,8.4433,8.4433,147200.0
2014-07-16 14:40:00,11.33,11.33,11.33,11.33,110400.0,8.4433,8.4433,8.4433,8.4433,110400.0
2014-07-16 14:45:00,11.33,11.35,11.33,11.34,111600.0,8.4433,8.4582,8.4433,8.4507,111600.0
2014-07-16 14:50:00,11.35,11.35,11.34,11.35,88000.0,8.4582,8.4582,8.4507,8.4582,88000.0
2014-07-16 14:55:00,11.35,11.35,11.35,11.35,55200.0,8.4582,8.4582,8.4582,8.4582,55200.0
2014-07-16 15:00:00,11.35,11.36,11.35,11.36,312000.0,8.4582,8.4656,8.4582,8.4656,312000.0
2014-07-16 15:05:00,11.35,11.36,11.35,11.36,133600.0,8.4582,8.4656,8.4582,8.4656,133600.0
2014-07-16 15:10:00,11.36,11.38,11.36,11.38,206400.0,8.4656,8.4805,8.4656,8.4805,206400.0
2014-07-16 15:15:00,11.38,11.38,11.38,11.38,98800.0,8.4805,8.4805,8.4805,8.4805,98800.0
2014-07-16 15:20:00,11.38,11.38,11.36,11.36,333200.0,8.4805,8.4805,8.4656,8.4656,333200.0
2014-07-16 15:25:00,11.36,11.39,11.36,11.38,346000.0,8.4656,8.488,8.4656,8.4805,346000.0
2014-07-16 15:30:00,11.38,11.39,11.38,11.38,280400.0,8.4805,8.488,8.4805,8.4805,280400.0
2014-07-16 15:35:00,11.38,11.39,11.38,11.38,446400.0,8.4805,8.488,8.4805,8.4805,446400.0
2014-07-16 15:40:00,11.38,11.39,11.38,11.39,1024800.0,8.4805,8.488,8.4805,8.488,1024800.0
2014-07-16 15:45:00,11.39,11.39,11.38,11.38,584000.0,8.488,8.488,8.4805,8.4805,584000.0
2014-07-16 15:50:00,11.38,11.39,11.38,11.38,636400.0,8.4805,8.488,8.4805,8.4805,636400.0
2014-07-16 15:55:00,11.38,11.39,11.38,11.38,1228400.0,8.4805,8.488,8.4805,8.4805,1228400.0
2014-07-17 09:30:00,11.3,11.34,11.3,11.31,118800.0,8.4209,8.4507,8.4209,8.4283,118800.0
2014-07-17 09:35:00,11.31,11.34,11.31,11.33,79200.0,8.4283,8.4507,8.4283,8.4433,79200.0
2014-07-17 09:40:00,11.33,11.33,11.31,11.33,114400.0,8.4433,8.4433,8.4283,8.4433,114400.0
2014-07-17 09:45:00,11.33,11.33,11.31,11.32,118400.0,8.4433,8.4433,8.4283,8.4358,118400.0
2014-07-17 09:50:00,11.32,11.33,11.31,11.33,110000.0,8.4358,8.4433,8.4283,8.4433,110000.0
2014-07-17 09:55:00,11.33,11.34,11.33,11.33,58400.0,8.4433,8.4507,8.4433,8.4433,58400.0
2014-07-17 10:00:00,11.33,11.34,11.32,11.33,111600.0,8.4433,8.4507,8.4358,8.4433,111600.0
2014-07-17 10:05:00,11.33,11.33,11.31,11.33,153200.0,8.4433,8.4433,8.4283,8.4433,153200.0
2014-07-17 10:10:00,11.33,11.36,11.33,11.35,106400.0,8.4433,8.4656,8.4433,8.4582,106400.0
2014-07-17 10:15:00,11.35,11.37,11.35,11.37,149600.0,8.4582,8.4731,8.4582,8.4731,149600.0
2014-07-17 10:20:00,11.36,11.39,11.36,11.38,186400.0,8.4656,8.488,8.4656,8.4805,186400.0
2014-07-17 10:25:00,11.38,11.39,11.37,11.39,161200.0,8.4805,8.488,8.4731,8.488,161200.0
2014-07-17 10:30:00,11.39,11.39,11.37,11.37,106000.0,8.488,8.488,8.4731,8.4731,106000.0
2014-07-17 10:35:00,11.37,11.38,11.37,11.38,88000.0,8.4731,8.4805,8.4731,8.4805,88000.0
2014-07-17 10:40:00,11.37,11.4,11.37,11.39,102800.0,8.4731,8.4954,8.4731,8.488,102800.0
2014-07-17 10:45:00,11.39,11.4,11.37,11.37,59200.0,8.488,8.4954,8.4731,8.4731,59200.0
2014-07-17 10:50:00,11.37,11.38,11.37,11.38,85200.0,8.4731,8.4805,8.4731,8.4805,85200.0
2014-07-17 10:55:00,11.38,11.38,11.37,11.37,79600.0,8.4805,8.4805,8.4731,8.4731,79600.0
2014-07-17 11:00:00,11.37,11.39,11.37,11.38,113200.0,8.4731,8.488,8.4731,8.4805,113200.0
2014-07-17 11:05:00,11.38,11.38,11.36,11.36,45600.0,8.4805,8.4805,8.4656,8.4656,45600.0
2014-07-17 11:10:00,11.36,11.37,11.34,11.34,49600.0,8.4656,8.4731,8.4507,8.4507,49600.0
2014-07-17 11:15:00,11.34,11.37,11.33,11.36,148000.0,8.4507,8.4731,8.4433,8.4656,148000.0
2014-07-17 11:20:00,11.36,11.36,11.34,11.35,53600.0,8.4656,8.4656,8.4507,8.4582,53600.0
2014-07-17 11:25:00,11.34,11.35,11.34,11.34,119600.0,8.4507,8.4582,8.4507,8.4507,119600.0
2014-07-17 11:30:00,11.34,11.34,11.33,11.34,142400.0,8.4507,8.4507,8.4433,8.4507,142400.0
2014-07-17 11:35:00,11.34,11.35,11.33,11.35,114800.0,8.4507,8.4582,8.4433,8.4582,114800.0
2014-07-17 11:40:00,11.35,11.36,11.34,11.34,80400.0,8.4582,8.4656,8.4507,8.4507,80400.0
2014-07-17 11:45:00,11.34,11.36,11.33,11.35,74000.0,8.4507,8.4656,8.4433,8.4582,74000.0
2014-07-17 11:50:00,11.35,11.36,11.35,11.35,72400.0,8.4582,8.4656,8.4582,8.4582,72400.0
2014-07-17 11:55:00,11.35,11.35,11.34,11.34,48000.0,8.4582,8.4582,8.4507,8.4507,48000.0
2014-07-17 12:00:00,11.34,11.35,11.33,11.34,166400.0,8.4507,8.4582,8.4433,8.4507,166400.0
2014-07-17 12:05:00,11.35,11.35,11.33,11.35,123600.0,8.4582,8.4582,8.4433,8.4582,123600.0
2014-07-17 12:10:00,11.35,11.38,11.35,11.37,176000.0,8.4582,8.4805,8.4582,8.4731,176000.0
2014-07-17 12:15:00,11.38,11.38,11.37,11.38,124000.0,8.4805,8.4805,8.4731,8.4805,124000.0
2014-07-17 12:20:00,11.38,11.39,11.38,11.38,99600.0,8.4805,8.488,8.4805,8.4805,99600.0
2014-07-17 12:25:00,11.38,11.39,11.37,11.38,103200.0,8.4805,8.488,8.4731,8.4805,103200.0
2014-07-17 12:30:00,11.38,11.39,11.37,11.37,35600.0,8.4805,8.488,8.4731,8.4731,35600.0
2014-07-17 12:35:00,11.37,11.39,11.37,11.39,55200.0,8.4731,8.488,8.4731,8.488,55200.0
2014-07-17 12:40:00,11.38,11.38,11.38,11.38,46000.0,8.4805,8.4805,8.4805,8.4805,46000.0
2014-07-17 12:45:00,11.38,11.38,11.37,11.38,50400.0,8.4805,8.4805,8.4731,8.4805,50400.0
2014-07-17 12:50:00,11.37,11.37,11.37,11.37,70000.0,8.4731,8.4731,8.4731,8.4731,70000.0
2014-07-17 12:55:00,11.37,11.38,11.37,11.38,80400.0,8.4731,8.4805,8.4731,8.4805,80400.0
2014-07-17 13:00:00,11.38,11.38,11.38,11.38,72400.0,8.4805,8.4805,8.4805,8.4805,72400.0
2014-07-17 13:05:00,11.38,11.38,11.38,11.38,36800.0,8.4805,8.4805,8.4805,8.4805,36800.0
2014-07-17 13:10:00,11.38,11.38,11.38,11.38,82000.0,8.4805,8.4805,8.4805,8.4805,82000.0
2014-07-17 13:15:00,11.38,11.38,11.37,11.37,32400.0,8.4805,8.4805,8.4731,8.4731,32400.0
2014-07-17 13:20:00,11.37,11.37,11.36,11.36,57200.0,8.4731,8.4731,8.4656,8.4656,57200.0
2014-07-17 13:25:00,11.36,11.36,11.35,11.35,24800.0,8.4656,8.4656,8.4582,8.4582,24800.0
2014-07-17 13:30:00,11.35,11.36,11.35,11.36,52800.0,8.4582,8.4656,8.4582,8.4656,52800.0
2014-07-17 13:35:00,11.35,11.36,11.33,11.33,32800.0,8.4582,8.4656,8.4433,8.4433,32800.0
2014-07-17 13:40:00,11.33,11.34,11.33,11.33,54400.0,8.4433,8.4507,8.4433,8.4433,54400.0
2014-07-17 13:45:00,11.33,11.34,11.33,11.34,66400.0,8.4433,8.4507,8.4433,8.4507,66400.0
2014-07-17 13:50:00,11.34,11.34,11.33,11.33,52000.0,8.4507,8.4507,8.4433,8.4433,52000.0
2014-07-17 13:55:00,11.33,11.34,11.33,11.33,70000.0,8.4433,8.4507,8.4433,8.4433,70000.0
2014-07-17 14:00:00,11.33,11.33,11.32,11.33,71200.0,8.4433,8.4433,8.4358,8.4433,71200.0
2014-07-17 14:05:00,11.33,11.33,11.33,11.33,70400.0,8.4433,8.4433,8.4433,8.4433,70400.0
2014-07-17 14:10:00,11.33,11.34,11.33,11.34,102400.0,8.4433,8.4507,8.4433,8.4507,102400.0
2014-07-17 14:15:00,11.34,11.35,11.34,11.34,77200.0,8.4507,8.4582,8.4507,8.4507,77200.0
2014-07-17 14:20:00,11.34,11.34,11.33,11.34,151600.0,8.4507,8.4507,8.4433,8.4507,151600.0
2014-07-17 14:25:00,11.34,11.34,11.33,11.33,79200.0,8.4507,8.4507,8.4433,8.4433,79200.0
2014-07-17 14:30:00,11.33,11.33,11.32,11.33,74400.0,8.4433,8.4433,8.4358,8.4433,74400.0
2014-07-17 14:35:00,11.33,11.33,11.32,11.32,76000.0,8.4433,8.4433,8.4358,8.4358,76000.0
2014-07-17 14:40:00,11.33,11.33,11.32,11.32,53200.0,8.4433,8.4433,8.4358,8.4358,53200.0
2014-07-17 14:45:00,11.33,11.33,11.31,11.32,81200.0,8.4433,8.4433,8.4283,8.4358,81200.0
2014-07-17 14:50:00,11.32,11.32,11.31,11.32,88000.0,8.4358,8.4358,8.4283,8.4358,88000.0
2014-07-17 14:55:00,11.32,11.33,11.32,11.32,48800.0,8.4358,8.4433,8.4358,8.4358,48800.0
2014-07-17 15:00:00,11.32,11.32,11.31,11.32,116000.0,8.4358,8.4358,8.4283,8.4358,116000.0
2014-07-17 15:05:00,11.32,11.32,11.3,11.3,136400.0,8.4358,8.4358,8.4209,8.4209,136400.0
2014-07-17 15:10:00,11.3,11.31,11.3,11.3,146000.0,8.4209,8.4283,8.4209,8.4209,146000.0
2014-07-17 15:15:00,11.3,11.3,11.28,11.28,157600.0,8.4209,8.4209,8.406,8.406,157600.0
2014-07-17 15:20:00,11.28,11.29,11.28,11.29,221200.0,8.406,8.4134,8.406,8.4134,221200.0
2014-07-17 15:25:00,11.29,11.29,11.28,11.28,118000.0,8.4134,8.4134,8.406,8.406,118000.0
2014-07-17 15:30:00,11.28,11.29,11.28,11.28,100000.0,8.406,8.4134,8.406,8.406,100000.0
2014-07-17 15:35:00,11.28,11.29,11.27,11.28,205200.0,8.406,8.4134,8.3985,8.406,205200.0
2014-07-17 15:40:00,11.28,11.28,11.27,11.27,268800.0,8.406,8.406,8.3985,8.3985,268800.0
2014-07-17 15:45:00,11.27,11.27,11.26,11.27,317600.0,8.3985,8.3985,8.3911,8.3985,317600.0
2014-07-17 15:50:00,11.27,11.28,11.26,11.26,546000.0,8.3985,8.406,8.3911,8.3911,546000.0
2014-07-17 15:55:00,11.27,11.27,11.25,11.26,866800.0,8.3985,8.3985,8.3836,8.3911,866800.0
2014-07-18 09:30:00,11.29,11.29,11.24,11.24,779200.0,8.4134,8.4134,8.3762,8.3762,779200.0
2014-07-18 09:35:00,11.24,11.27,11.23,11.27,316800.0,8.3762,8.3985,8.3687,8.3985,316800.0
2014-07-18 09:40:00,11.27,11.28,11.25,11.25,68800.0,8.3985,8.406,8.3836,8.3836,68800.0
2014-07-18 09:45:00,11.25,11.26,11.24,11.25,65600.0,8.3836,8.3911,8.3762,8.3836,65600.0
2014-07-18 09:50:00,11.25,11.26,11.24,11.24,84000.0,8.3836,8.3911,8.3762,8.3762,84000.0
2014-07-18 09:55:00,11.24,11.25,11.24,11.24,62400.0,8.3762,8.3836,8.3762,8.3762,62400.0
2014-07-18 10:00:00,11.24,11.25,11.24,11.24,63600.0,8.3762,8.3836,8.3762,8.3762,63600.0
2014-07-18 10:05:00,11.24,11.25,11.23,11.25,90800.0,8.3762,8.3836,8.3687,8.3836,90800.0
2014-07-18 10:10:00,11.26,11.3,11.26,11.3,100400.0,8.3911,8.4209,8.3911,8.4209,100400.0
2014-07-18 10:15:00,11.29,11.29,11.27,11.27,150000.0,8.4134,8.4134,8.3985,8.3985,150000.0
2014-07-18 10:20:00,11.27,11.28,11.26,11.26,92800.0,8.3985,8.406,8.3911,8.3911,92800.0
2014-07-18 10:25:00,11.26,11.27,11.26,11.26,12800.0,8.3911,8.3985,8.3911,8.3911,12800.0
2014-07-18 10:30:00,11.26,11.27,11.26,11.27,26000.0,8.3911,8.3985,8.3911,8.3985,26000.0
2014-07-18 10:35:00,11.27,11.27,11.26,11.26,28000.0,8.3985,8.3985,8.3911,8.3911,28000.0
2014-07-18 10:40:00,11.26,11.26,11.25,11.26,38400.0,8.3911,8.3911,8.3836,8.3911,38400.0
2014-07-18 10:45:00,11.26,11.26,11.24,11.26,18000.0,8.3911,8.3911,8.3762,8.3911,18000.0
2014-07-18 10:50:00,11.26,11.28,11.26,11.27,56800.0,8.3911,8.406,8.3911,8.3985,56800.0
2014-07-18 10:55:00,11.27,11.28,11.27,11.27,93600.0,8.3985,8.406,8.3985,8.3985,93600.0
2014-07-18 11:00:00,11.27,11.27,11.26,11.26,112000.0,8.3985,8.3985,8.3911,8.3911,112000.0
2014-07-18 11:05:00,11.26,11.27,11.25,11.26,133600.0,8.3911,8.3985,8.3836,8.3911,133600.0
2014-07-18 11:10:00,11.26,11.27,11.26,11.27,24800.0,8.3911,8.3985,8.3911,8.3985,24800.0
2014-07-18 11:15:00,11.27,11.27,11.26,11.26,33600.0,8.3985,8.3985,8.3911,8.3911,33600.0
2014-07-18 11:20:00,11.27,11.27,11.26,11.26,36400.0,8.3985,8.3985,8.3911,8.3911,36400.0
2014-07-18 11:25:00,11.26,11.26,11.25,11.26,31200.0,8.3911,8.3911,8.3836,8.3911,31200.0
2014-07-18 11:30:00,11.26,11.26,11.26,11.26,9600.0,8.3911,8.3911,8.3911,8.3911,9600.0
2014-07-18 11:35:00,11.26,11.27,11.26,11.27,134000.0,8.3911,8.3985,8.3911,8.3985,134000.0
2014-07-18 11:40:00,11.27,11.27,11.26,11.27,38400.0,8.3985,8.3985,8.3911,8.3985,38400.0
2014-07-18 11:45:00,11.27,11.27,11.26,11.27,37600.0,8.3985,8.3985,8.3911,8.3985,37600.0
2014-07-18 11:50:00,11.27,11.27,11.26,11.27,102400.0,8.3985,8.3985,8.3911,8.3985,102400.0
2014-07-18 11:55:00,11.26,11.27,11.26,11.26,57200.0,8.3911,8.3985,8.3911,8.3911,57200.0
2014-07-18 12:00:00,11.26,11.26,11.26,11.26,25600.0,8.3911,8.3911,8.3911,8.3911,25600.0
2014-07-18 12:05:00,11.26,11.27,11.26,11.26,39200.0,8.3911,8.3985,8.3911,8.3911,39200.0
2014-07-18 12:10:00,11.26,11.26,11.24,11.26,158000.0,8.3911,8.3911,8.3762,8.3911,158000.0
2014-07-18 12:15:00,11.26,11.26,11.26,11.26,15200.0,8.3911,8.3911,8.3911,8.3911,15200.0
2014-07-18 12:20:00,11.26,11.27,11.26,11.27,32800.0,8.3911,8.3985,8.3911,8.3985,32800.0
2014-07-18 12:25:00,11.27,11.28,11.27,11.27,28000.0,8.3985,8.406,8.3985,8.3985,28000.0
2014-07-18 12:30:00,11.27,11.28,11.27,11.28,33600.0,8.3985,8.406,8.3985,8.406,33600.0
2014-07-18 12:35:00,11.28,11.28,11.27,11.27,21600.0,8.406,8.406,8.3985,8.3985,21600.0
2014-07-18 12:40:00,11.27,11.28,11.27,11.27,22800.0,8.3985,8.406,8.3985,8.3985,22800.0
2014-07-18 12:45:00,11.27,11.27,11.27,11.27,29600.0,8.3985,8.3985,8.3985,8.3985,29600.0
2014-07-18 12:50:00,11.28,11.28,11.27,11.27,14400.0,8.406,8.406,8.3985,8.3985,14400.0
2014-07-18 12:55:00,11.27,11.27,11.27,11.27,24000.0,8.3985,8.3985,8.3985,8.3985,24000.0
2014-07-18 13:00:00,11.27,11.27,11.25,11.25,16400.0,8.3985,8.3985,8.3836,8.3836,16400.0
2014-07-18 13:05:00,11.25,11.26,11.25,11.26,35200.0,8.3836,8.3911,8.3836,8.3911,35200.0
2014-07-18 13:10:00,11.26,11.26,11.25,11.25,23200.0,8.3911,8.3911,8.3836,8.3836,23200.0
2014-07-18 13:15:00,11.25,11.25,11.24,11.24,92000.0,8.3836,8.3836,8.3762,8.3762,92000.0
2014-07-18 13:20:00,11.24,11.24,11.23,11.24,28000.0,8.3762,8.3762,8.3687,8.3762,28000.0
2014-07-18 13:25:00,11.24,11.24,11.22,11.22,18000.0,8.3762,8.3762,8.3613,8.3613,18000.0
2014-07-18 13:30:00,11.22,11.23,11.22,11.22,80800.0,8.3613,8.3687,8.3613,8.3613,80800.0
2014-07-18 13:35:00,11.22,11.23,11.22,11.22,73600.0,8.3613,8.3687,8.3613,8.3613,73600.0
2014-07-18 13:40:00,11.22,11.23,11.22,11.23,37600.0,8.3613,8.3687,8.3613,8.3687,37600.0
2014-07-18 13:45:00,11.23,11.23,11.23,11.23,27600.0,8.3687,8.3687,8.3687,8.3687,27600.0
2014-07-18 13:50:00,11.22,11.22,11.22,11.22,20800.0,8.3613,8.3613,8.3613,8.3613,20800.0
2014-07-18 13:55:00,11.22,11.24,11.22,11.23,23600.0,8.3613,8.3762,8.3613,8.3687,23600.0
2014-07-18 14:00:00,11.23,11.23,11.22,11.23,62000.0,8.3687,8.3687,8.3613,8.3687,62000.0
2014-07-18 14:05:00,11.23,11.24,11.22,11.23,100400.0,8.3687,8.3762,8.3613,8.3687,100400.0
2014-07-18 14:10:00,11.23,11.24,11.23,11.24,31600.0,8.3687,8.3762,8.3687,8.3762,31600.0
2014-07-18 14:15:00,11.24,11.25,11.24,11.25,23600.0,8.3762,8.3836,8.3762,8.3836,23600.0
2014-07-18 14:20:00,11.25,11.33,11.25,11.31,943600.0,8.3836,8.4433,8.3836,8.4283,943600.0
2014-07-18 14:25:00,11.31,11.32,11.31,11.32,78800.0,8.4283,8.4358,8.4283,8.4358,78800.0
2014-07-18 14:30:00,11.32,11.34,11.32,11.33,255200.0,8.4358,8.4507,8.4358,8.4433,255200.0
2014-07-18 14:35:00,11.33,11.36,11.33,11.34,418400.0,8.4433,8.4656,8.4433,8.4507,418400.0
2014-07-18 14:40:00,11.34,11.34,11.33,11.33,95200.0,8.4507,8.4507,8.4433,8.4433,95200.0
2014-07-18 14:45:00,11.33,11.36,11.33,11.35,134400.0,8.4433,8.4656,8.4433,8.4582,134400.0
2014-07-18 14:50:00,11.35,11.36,11.34,11.36,138000.0,8.4582,8.4656,8.4507,8.4656,138000.0
2014-07-18 14:55:00,11.36,11.37,11.35,11.36,118400.0,8.4656,8.4731,8.4582,8.4656,118400.0
2014-07-18 15:00:00,11.35,11.35,11.35,11.35,76400.0,8.4582,8.4582,8.4582,8.4582,76400.0
2014-07-18 15:05:00,11.35,11.35,11.35,11.35,35600.0,8.4582,8.4582,8.4582,8.4582,35600.0
2014-07-18 15:10:00,11.35,11.36,11.33,11.34,122000.0,8.4582,8.4656,8.4433,8.4507,122000.0
2014-07-18 15:15:00,11.33,11.35,11.33,11.35,142400.0,8.4433,8.4582,8.4433,8.4582,142400.0
2014-07-18 15:20:00,11.35,11.36,11.35,11.36,96000.0,8.4582,8.4656,8.4582,8.4656,96000.0
2014-07-18 15:25:00,11.36,11.36,11.36,11.36,150400.0,8.4656,8.4656,8.4656,8.4656,150400.0
2014-07-18 15:30:00,11.36,11.36,11.35,11.35,45200.0,8.4656,8.4656,8.4582,8.4582,45200.0
2014-07-18 15:35:00,11.35,11.36,11.35,11.36,35200.0,8.4582,8.4656,8.4582,8.4656,35200.0
2014-07-18 15:40:00,11.35,11.36,11.35,11.35,127200.0,8.4582,8.4656,8.4582,8.4582,127200.0
2014-07-18 15:45:00,11.35,11.36,11.35,11.35,159200.0,8.4582,8.4656,8.4582,8.4582,159200.0
2014-07-18 15:50:00,11.35,11.35,11.34,11.35,351200.0,8.4582,8.4582,8.4507,8.4582,351200.0
2014-07-18 15:55:00,11.34,11.35,11.34,11.34,494000.0,8.4507,8.4582,8.4507,8.4507,494000.0
2014-07-21 09:30:00,11.28,11.3,11.25,11.27,217600.0,8.406,8.4209,8.3836,8.3985,217600.0
2014-07-21 09:35:00,11.27,11.28,11.26,11.28,40400.0,8.3985,8.406,8.3911,8.406,40400.0
2014-07-21 09:40:00,11.28,11.3,11.27,11.28,71200.0,8.406,8.4209,8.3985,8.406,71200.0
2014-07-21 09:45:00,11.28,11.29,11.27,11.28,31600.0,8.406,8.4134,8.3985,8.406,31600.0
2014-07-21 09:50:00,11.28,11.28,11.27,11.28,23600.0,8.406,8.406,8.3985,8.406,23600.0
2014-07-21 09:55:00,11.27,11.29,11.27,11.29,65600.0,8.3985,8.4134,8.3985,8.4134,65600.0
2014-07-21 10:00:00,11.29,11.3,11.28,11.3,62400.0,8.4134,8.4209,8.406,8.4209,62400.0
2014-07-21 10:05:00,11.29,11.31,11.29,11.3,103600.0,8.4134,8.4283,8.4134,8.4209,103600.0
2014-07-21 10:10:00,11.3,11.31,11.28,11.29,79200.0,8.4209,8.4283,8.406,8.4134,79200.0
2014-07-21 10:15:00,11.29,11.31,11.29,11.3,42800.0,8.4134,8.4283,8.4134,8.4209,42800.0
2014-07-21 10:20:00,11.3,11.31,11.3,11.3,25200.0,8.4209,8.4283,8.4209,8.4209,25200.0
2014-07-21 10:25:00,11.3,11.31,11.29,11.31,25600.0,8.4209,8.4283,8.4134,8.4283,25600.0
2014-07-21 10:30:00,11.31,11.31,11.29,11.29,31200.0,8.4283,8.4283,8.4134,8.4134,31200.0
2014-07-21 10:35:00,11.29,11.3,11.28,11.29,46400.0,8.4134,8.4209,8.406,8.4134,46400.0
2014-07-21 10:40:00,11.29,11.29,11.26,11.27,97200.0,8.4134,8.4134,8.3911,8.3985,97200.0
2014-07-21 10:45:00,11.27,11.28,11.27,11.27,64400.0,8.3985,8.406,8.3985,8.3985,64400.0
2014-07-21 10:50:00,11.27,11.28,11.27,11.28,52000.0,8.3985,8.406,8.3985,8.406,52000.0
2014-07-21 10:55:00,11.28,11.28,11.27,11.28,44800.0,8.406,8.406,8.3985,8.406,44800.0
2014-07-21 11:00:00,11.27,11.27,11.27,11.27,84000.0,8.3985,8.3985,8.3985,8.3985,84000.0
2014-07-21 11:05:00,11.27,11.28,11.27,11.27,59200.0,8.3985,8.406,8.3985,8.3985,59200.0
2014-07-21 11:10:00,11.27,11.27,11.26,11.26,63200.0,8.3985,8.3985,8.3911,8.3911,63200.0
2014-07-21 11:15:00,11.26,11.26,11.25,11.26,52000.0,8.3911,8.3911,8.3836,8.3911,52000.0
2014-07-21 11:20:00,11.26,11.27,11.26,11.27,33600.0,8.3911,8.3985,8.3911,8.3985,33600.0
2014-07-21 11:25:00,11.27,11.27,11.26,11.26,22400.0,8.3985,8.3985,8.3911,8.3911,22400.0
2014-07-21 11:30:00,11.26,11.27,11.26,11.26,18400.0,8.3911,8.3985,8.3911,8.3911,18400.0
2014-07-21 11:35:00,11.26,11.26,11.25,11.25,23200.0,8.3911,8.3911,8.3836,8.3836,23200.0
2014-07-21 11:40:00,11.26,11.27,11.26,11.26,33600.0,8.3911,8.3985,8.3911,8.3911,33600.0
2014-07-21 11:45:00,11.26,11.26,11.25,11.26,58000.0,8.3911,8.3911,8.3836,8.3911,58000.0
2014-07-21 11:50:00,11.26,11.26,11.26,11.26,104000.0,8.3911,8.3911,8.3911,8.3911,104000.0
2014-07-21 11:55:00,11.26,11.27,11.26,11.27,31200.0,8.3911,8.3985,8.3911,8.3985,31200.0
2014-07-21 12:00:00,11.27,11.27,11.25,11.26,38800.0,8.3985,8.3985,8.3836,8.3911,38800.0
2014-07-21 12:05:00,11.26,11.26,11.25,11.26,45200.0,8.3911,8.3911,8.3836,8.3911,45200.0
2014-07-21 12:10:00,11.26,11.26,11.25,11.25,15200.0,8.3911,8.3911,8.3836,8.3836,15200.0
2014-07-21 12:15:00,11.25,11.25,11.25,11.25,18000.0,8.3836,8.3836,8.3836,8.3836,18000.0
2014-07-21 12:20:00,11.25,11.25,11.24,11.24,16400.0,8.3836,8.3836,8.3762,8.3762,16400.0
2014-07-21 12:25:00,11.24,11.24,11.24,11.24,20800.0,8.3762,8.3762,8.3762,8.3762,20800.0
2014-07-21 12:30:00,11.24,11.25,11.24,11.25,19600.0,8.3762,8.3836,8.3762,8.3836,19600.0
2014-07-21 12:35:00,11.25,11.26,11.25,11.25,14400.0,8.3836,8.3911,8.3836,8.3836,14400.0
2014-07-21 12:40:00,11.25,11.26,11.25,11.26,16000.0,8.3836,8.3911,8.3836,8.3911,16000.0
2014-07-21 12:45:00,11.25,11.26,11.25,11.25,19200.0,8.3836,8.3911,8.3836,8.3836,19200.0
2014-07-21 12:50:00,11.25,11.25,11.24,11.24,13600.0,8.3836,8.3836,8.3762,8.3762,13600.0
2014-07-21 12:55:00,11.25,11.25,11.24,11.25,28800.0,8.3836,8.3836,8.3762,8.3836,28800.0
2014-07-21 13:00:00,11.25,11.25,11.24,11.25,16400.0,8.3836,8.3836,8.3762,8.3836,16400.0
2014-07-21 13:05:00,11.25,11.26,11.24,11.26,27600.0,8.3836,8.3911,8.3762,8.3911,27600.0
2014-07-21 13:10:00,11.26,11.26,11.26,11.26,60800.0,8.3911,8.3911,8.3911,8.3911,60800.0
2014-07-21 13:15:00,11.26,11.26,11.25,11.26,172800.0,8.3911,8.3911,8.3836,8.3911,172800.0
2014-07-21 13:20:00,11.26,11.26,11.25,11.25,105600.0,8.3911,8.3911,8.3836,8.3836,105600.0
2014-07-21 13:25:00,11.25,11.25,11.24,11.25,67600.0,8.3836,8.3836,8.3762,8.3836,67600.0
2014-07-21 13:30:00,11.25,11.25,11.24,11.25,46000.0,8.3836,8.3836,8.3762,8.3836,46000.0
2014-07-21 13:35:00,11.25,11.26,11.25,11.26,43600.0,8.3836,8.3911,8.3836,8.3911,43600.0
2014-07-21 13:40:00,11.26,11.28,11.26,11.28,27200.0,8.3911,8.406,8.3911,8.406,27200.0
2014-07-21 13:45:00,11.28,11.28,11.27,11.28,41200.0,8.406,8.406,8.3985,8.406,41200.0
2014-07-21 13:50:00,11.28,11.28,11.27,11.27,34800.0,8.406,8.406,8.3985,8.3985,34800.0
2014-07-21 13:55:00,11.27,11.27,11.26,11.27,26800.0,8.3985,8.3985,8.3911,8.3985,26800.0
2014-07-21 14:00:00,11.27,11.27,11.27,11.27,65200.0,8.3985,8.3985,8.3985,8.3985,65200.0
2014-07-21 14:05:00,11.27,11.27,11.26,11.27,59200.0,8.3985,8.3985,8.3911,8.3985,59200.0
2014-07-21 14:10:00,11.27,11.27,11.26,11.26,65200.0,8.3985,8.3985,8.3911,8.3911,65200.0
2014-07-21 14:15:00,11.26,11.26,11.25,11.25,66800.0,8.3911,8.3911,8.3836,8.3836,66800.0
2014-07-21 14:20:00,11.25,11.26,11.24,11.25,44000.0,8.3836,8.3911,8.3762,8.3836,44000.0
2014-07-21 14:25:00,11.25,11.25,11.24,11.24,31200.0,8.3836,8.3836,8.3762,8.3762,31200.0
2014-07-21 14:30:00,11.24,11.25,11.24,11.24,56000.0,8.3762,8.3836,8.3762,8.3762,56000.0
2014-07-21 14:35:00,11.24,11.24,11.24,11.24,36000.0,8.3762,8.3762,8.3762,8.3762,36000.0
2014-07-21 14:40:00,11.24,11.25,11.24,11.25,38800.0,8.3762,8.3836,8.3762,8.3836,38800.0
2014-07-21 14:45:00,11.25,11.25,11.24,11.25,60000.0,8.3836,8.3836,8.3762,8.3836,60000.0
2014-07-21 14:50:00,11.25,11.26,11.25,11.25,144400.0,8.3836,8.3911,8.3836,8.3836,144400.0
2014-07-21 14:55:00,11.25,11.25,11.24,11.24,39200.0,8.3836,8.3836,8.3762,8.3762,39200.0
2014-07-21 15:00:00,11.25,11.25,11.24,11.25,58800.0,8.3836,8.3836,8.3762,8.3836,58800.0
2014-07-21 15:05:00,11.25,11.25,11.24,11.24,76800.0,8.3836,8.3836,8.3762,8.3762,76800.0
2014-07-21 15:10:00,11.24,11.25,11.24,11.24,42400.0,8.3762,8.3836,8.3762,8.3762,42400.0
2014-07-21 15:15:00,11.24,11.25,11.24,11.25,84800.0,8.3762,8.3836,8.3762,8.3836,84800.0
2014-07-21 15:20:00,11.24,11.25,11.24,11.25,72000.0,8.3762,8.3836,8.3762,8.3836,72000.0
2014-07-21 15:25:00,11.25,11.26,11.25,11.26,62000.0,8.3836,8.3911,8.3836,8.3911,62000.0
2014-07-21 15:30:00,11.26,11.26,11.24,11.26,182000.0,8.3911,8.3911,8.3762,8.3911,182000.0
2014-07-21 15:35:00,11.26,11.26,11.25,11.25,132800.0,8.3911,8.3911,8.3836,8.3836,132800.0
2014-07-21 15:40:00,11.25,11.26,11.25,11.25,111200.0,8.3836,8.3911,8.3836,8.3836,111200.0
2014-07-21 15:45:00,11.25,11.25,11.25,11.25,101600.0,8.3836,8.3836,8.3836,8.3836,101600.0
2014-07-21 15:50:00,11.25,11.25,11.25,11.25,45600.0,8.3836,8.3836,8.3836,8.3836,45600.0
2014-07-21 15:55:00,11.25,11.25,11.24,11.25,272400.0,8.3836,8.3836,8.3762,8.3836,272400.0
2014-07-22 09:30:00,11.26,11.3,11.26,11.28,143200.0,8.3911,8.4209,8.3911,8.406,143200.0
2014-07-22 09:35:00,11.29,11.32,11.27,11.32,74800.0,8.4134,8.4358,8.3985,8.4358,74800.0
2014-07-22 09:40:00,11.31,11.31,11.28,11.31,86000.0,8.4283,8.4283,8.406,8.4283,86000.0
2014-07-22 09:45:00,11.3,11.31,11.29,11.3,168400.0,8.4209,8.4283,8.4134,8.4209,168400.0
2014-07-22 09:50:00,11.3,11.31,11.3,11.3,56800.0,8.4209,8.4283,8.4209,8.4209,56800.0
2014-07-22 09:55:00,11.3,11.3,11.28,11.28,48000.0,8.4209,8.4209,8.406,8.406,48000.0
2014-07-22 10:00:00,11.29,11.29,11.28,11.28,50400.0,8.4134,8.4134,8.406,8.406,50400.0
2014-07-22 10:05:00,11.28,11.3,11.28,11.29,28800.0,8.406,8.4209,8.406,8.4134,28800.0
2014-07-22 10:10:00,11.29,11.3,11.29,11.29,66800.0,8.4134,8.4209,8.4134,8.4134,66800.0
2014-07-22 10:15:00,11.29,11.29,11.28,11.28,53600.0,8.4134,8.4134,8.406,8.406,53600.0
2014-07-22 10:20:00,11.28,11.28,11.28,11.28,42400.0,8.406,8.406,8.406,8.406,42400.0
2014-07-22 10:25:00,11.28,11.3,11.28,11.29,57600.0,8.406,8.4209,8.406,8.4134,57600.0
2014-07-22 10:30:00,11.3,11.3,11.28,11.28,90000.0,8.4209,8.4209,8.406,8.406,90000.0
2014-07-22 10:35:00,11.27,11.3,11.27,11.3,333600.0,8.3985,8.4209,8.3985,8.4209,333600.0
2014-07-22 10:40:00,11.29,11.31,11.29,11.31,72800.0,8.4134,8.4283,8.4134,8.4283,72800.0
2014-07-22 10:45:00,11.31,11.31,11.3,11.3,88400.0,8.4283,8.4283,8.4209,8.4209,88400.0
2014-07-22 10:50:00,11.3,11.3,11.29,11.29,44400.0,8.4209,8.4209,8.4134,8.4134,44400.0
2014-07-22 10:55:00,11.3,11.3,11.29,11.29,18400.0,8.4209,8.4209,8.4134,8.4134,18400.0
2014-07-22 11:00:00,11.29,11.29,11.28,11.29,42800.0,8.4134,8.4134,8.406,8.4134,42800.0
2014-07-22 11:05:00,11.3,11.31,11.28,11.29,52800.0,8.4209,8.4283,8.406,8.4134,52800.0
2014-07-22 11:10:00,11.28,11.29,11.28,11.28,18400.0,8.406,8.4134,8.406,8.406,18400.0
2014-07-22 11:15:00,11.28,11.28,11.28,11.28,19200.0,8.406,8.406,8.406,8.406,19200.0
2014-07-22 11:20:00,11.28,11.28,11.28,11.28,25200.0,8.406,8.406,8.406,8.406,25200.0
2014-07-22 11:25:00,11.28,11.29,11.28,11.28,16000.0,8.406,8.4134,8.406,8.406,16000.0
2014-07-22 11:30:00,11.28,11.28,11.27,11.28,33600.0,8.406,8.406,8.3985,8.406,33600.0
2014-07-22 11:35:00,11.28,11.28,11.27,11.28,16800.0,8.406,8.406,8.3985,8.406,16800.0
2014-07-22 11:40:00,11.28,11.29,11.28,11.28,24800.0,8.406,8.4134,8.406,8.406,24800.0
2014-07-22 11:45:00,11.28,11.28,11.27,11.27,14800.0,8.406,8.406,8.3985,8.3985,14800.0
2014-07-22 11:50:00,11.27,11.27,11.27,11.27,17200.0,8.3985,8.3985,8.3985,8.3985,17200.0
2014-07-22 11:55:00,11.27,11.27,11.26,11.26,33200.0,8.3985,8.3985,8.3911,8.3911,33200.0
2014-07-22 12:00:00,11.26,11.27,11.26,11.27,40400.0,8.3911,8.3985,8.3911,8.3985,40400.0
2014-07-22 12:05:00,11.27,11.27,11.27,11.27,45200.0,8.3985,8.3985,8.3985,8.3985,45200.0
2014-07-22 12:10:00,11.27,11.28,11.27,11.27,49600.0,8.3985,8.406,8.3985,8.3985,49600.0
2014-07-22 12:15:00,11.27,11.28,11.27,11.28,24400.0,8.3985,8.406,8.3985,8.406,24400.0
2014-07-22 12:20:00,11.28,11.28,11.27,11.28,28400.0,8.406,8.406,8.3985,8.406,28400.0
2014-07-22 12:25:00,11.28,11.29,11.28,11.29,28000.0,8.406,8.4134,8.406,8.4134,28000.0
2014-07-22 12:30:00,11.29,11.29,11.28,11.28,24400.0,8.4134,8.4134,8.406,8.406,24400.0
2014-07-22 12:35:00,11.29,11.29,11.28,11.28,18000.0,8.4134,8.4134,8.406,8.406,18000.0
2014-07-22 12:40:00,11.27,11.27,11.27,11.27,39600.0,8.3985,8.3985,8.3985,8.3985,39600.0
2014-07-22 12:45:00,11.27,11.27,11.27,11.27,13200.0,8.3985,8.3985,8.3985,8.3985,13200.0
2014-07-22 12:50:00,11.27,11.27,11.26,11.26,58000.0,8.3985,8.3985,8.3911,8.3911,58000.0
2014-07-22 12:55:00,11.26,11.26,11.25,11.25,107200.0,8.3911,8.3911,8.3836,8.3836,107200.0
2014-07-22 13:00:00,11.25,11.25,11.24,11.24,53600.0,8.3836,8.3836,8.3762,8.3762,53600.0
2014-07-22 13:05:00,11.24,11.24,11.24,11.24,88400.0,8.3762,8.3762,8.3762,8.3762,88400.0
2014-07-22 13:10:00,11.24,11.24,11.23,11.23,70800.0,8.3762,8.3762,8.3687,8.3687,70800.0
2014-07-22 13:15:00,11.23,11.23,11.23,11.23,66000.0,8.3687,8.3687,8.3687,8.3687,66000.0
2014-07-22 13:20:00,11.23,11.23,11.22,11.22,88800.0,8.3687,8.3687,8.3613,8.3613,88800.0
2014-07-22 13:25:00,11.23,11.24,11.22,11.23,58000.0,8.3687,8.3762,8.3613,8.3687,58000.0
2014-07-22 13:30:00,11.22,11.24,11.22,11.23,42000.0,8.3613,8.3762,8.3613,8.3687,42000.0
2014-07-22 13:35:00,11.23,11.23,11.22,11.22,57600.0,8.3687,8.3687,8.3613,8.3613,57600.0
2014-07-22 13:40:00,11.22,11.22,11.22,11.22,31600.0,8.3613,8.3613,8.3613,8.3613,31600.0
2014-07-22 13:45:00,11.22,11.22,11.22,11.22,69200.0,8.3613,8.3613,8.3613,8.3613,69200.0
2014-07-22 13:50:00,11.22,11.22,11.21,11.22,88400.0,8.3613,8.3613,8.3538,8.3613,88400.0
2014-07-22 13:55:00,11.22,11.22,11.2,11.2,103600.0,8.3613,8.3613,8.3464,8.3464,103600.0
2014-07-22 14:00:00,11.2,11.21,11.2,11.21,60000.0,8.3464,8.3538,8.3464,8.3538,60000.0
2014-07-22 14:05:00,11.21,11.21,11.2,11.21,50000.0,8.3538,8.3538,8.3464,8.3538,50000.0
2014-07-22 14:10:00,11.21,11.22,11.21,11.21,34800.0,8.3538,8.3613,8.3538,8.3538,34800.0
2014-07-22 14:15:00,11.21,11.21,11.2,11.21,147600.0,8.3538,8.3538,8.3464,8.3538,147600.0
2014-07-22 14:20:00,11.21,11.22,11.21,11.22,10800.0,8.3538,8.3613,8.3538,8.3613,10800.0
2014-07-22 14:25:00,11.22,11.22,11.22,11.22,182800.0,8.3613,8.3613,8.3613,8.3613,182800.0
2014-07-22 14:30:00,11.22,11.23,11.22,11.23,75600.0,8.3613,8.3687,8.3613,8.3687,75600.0
2014-07-22 14:35:00,11.23,11.24,11.22,11.24,38400.0,8.3687,8.3762,8.3613,8.3762,38400.0
2014-07-22 14:40:00,11.23,11.23,11.22,11.22,63600.0,8.3687,8.3687,8.3613,8.3613,63600.0
2014-07-22 14:45:00,11.22,11.23,11.22,11.23,121200.0,8.3613,8.3687,8.3613,8.3687,121200.0
2014-07-22 14:50:00,11.23,11.24,11.23,11.24,105600.0,8.3687,8.3762,8.3687,8.3762,105600.0
2014-07-22 14:55:00,11.24,11.24,11.24,11.24,63200.0,8.3762,8.3762,8.3762,8.3762,63200.0
2014-07-22 15:00:00,11.24,11.26,11.24,11.26,248000.0,8.3762,8.3911,8.3762,8.3911,248000.0
2014-07-22 15:05:00,11.26,11.26,11.25,11.25,45600.0,8.3911,8.3911,8.3836,8.3836,45600.0
2014-07-22 15:10:00,11.25,11.26,11.25,11.25,80000.0,8.3836,8.3911,8.3836,8.3836,80000.0
2014-07-22 15:15:00,11.25,11.26,11.25,11.25,96000.0,8.3836,8.3911,8.3836,8.3836,96000.0
2014-07-22 15:20:00,11.26,11.26,11.25,11.26,62000.0,8.3911,8.3911,8.3836,8.3911,62000.0
2014-07-22 15:25:00,11.26,11.26,11.25,11.25,32400.0,8.3911,8.3911,8.3836,8.3836,32400.0
2014-07-22 15:30:00,11.26,11.26,11.25,11.25,153200.0,8.3911,8.3911,8.3836,8.3836,153200.0
2014-07-22 15:35:00,11.25,11.25,11.24,11.24,461600.0,8.3836,8.3836,8.3762,8.3762,461600.0
2014-07-22 15:40:00,11.24,11.25,11.24,11.24,106400.0,8.3762,8.3836,8.3762,8.3762,106400.0
2014-07-22 15:45:00,11.24,11.25,11.24,11.25,348400.0,8.3762,8.3836,8.3762,8.3836,348400.0
2014-07-22 15:50:00,11.25,11.25,11.24,11.24,355200.0,8.3836,8.3836,8.3762,8.3762,355200.0
2014-07-22 15:55:00,11.24,11.24,11.23,11.24,908000.0,8.3762,8.3762,8.3687,8.3762,908000.0
2014-07-23 09:30:00,11.18,11.18,11.14,11.14,146400.0,8.3782,8.3782,8.3482,8.3482,146400.0
2014-07-23 09:35:00,11.13,11.16,11.12,11.16,76400.0,8.3407,8.3632,8.3332,8.3632,76400.0
2014-07-23 09:40:00,11.16,11.16,11.14,11.16,60400.0,8.3632,8.3632,8.3482,8.3632,60400.0
2014-07-23 09:45:00,11.15,11.18,11.15,11.18,80400.0,8.3557,8.3782,8.3557,8.3782,80400.0
2014-07-23 09:50:00,11.18,11.19,11.16,11.18,160000.0,8.3782,8.3857,8.3632,8.3782,160000.0
2014-07-23 09:55:00,11.18,11.18,11.17,11.17,79600.0,8.3782,8.3782,8.3707,8.3707,79600.0
2014-07-23 10:00:00,11.17,11.18,11.13,11.14,238400.0,8.3707,8.3782,8.3407,8.3482,238400.0
2014-07-23 10:05:00,11.14,11.16,11.13,11.15,251200.0,8.3482,8.3632,8.3407,8.3557,251200.0
2014-07-23 10:10:00,11.15,11.16,11.15,11.15,55600.0,8.3557,8.3632,8.3557,8.3557,55600.0
2014-07-23 10:15:00,11.15,11.16,11.15,11.15,88000.0,8.3557,8.3632,8.3557,8.3557,88000.0
2014-07-23 10:20:00,11.15,11.16,11.14,11.15,67200.0,8.3557,8.3632,8.3482,8.3557,67200.0
2014-07-23 10:25:00,11.14,11.15,11.13,11.14,112000.0,8.3482,8.3557,8.3407,8.3482,112000.0
2014-07-23 10:30:00,11.15,11.18,11.15,11.15,133600.0,8.3557,8.3782,8.3557,8.3557,133600.0
2014-07-23 10:35:00,11.15,11.18,11.15,11.18,75600.0,8.3557,8.3782,8.3557,8.3782,75600.0
2014-07-23 10:40:00,11.18,11.18,11.15,11.15,53600.0,8.3782,8.3782,8.3557,8.3557,53600.0
2014-07-23 10:45:00,11.15,11.18,11.15,11.16,362400.0,8.3557,8.3782,8.3557,8.3632,362400.0
2014-07-23 10:50:00,11.17,11.17,11.15,11.15,27600.0,8.3707,8.3707,8.3557,8.3557,27600.0
2014-07-23 10:55:00,11.15,11.17,11.15,11.17,124800.0,8.3557,8.3707,8.3557,8.3707,124800.0
2014-07-23 11:00:00,11.17,11.18,11.16,11.17,182800.0,8.3707,8.3782,8.3632,8.3707,182800.0
2014-07-23 11:05:00,11.17,11.17,11.16,11.17,132400.0,8.3707,8.3707,8.3632,8.3707,132400.0
2014-07-23 11:10:00,11.17,11.17,11.16,11.17,84400.0,8.3707,8.3707,8.3632,8.3707,84400.0
2014-07-23 11:15:00,11.17,11.18,11.16,11.16,41600.0,8.3707,8.3782,8.3632,8.3632,41600.0
2014-07-23 11:20:00,11.17,11.17,11.16,11.16,88000.0,8.3707,8.3707,8.3632,8.3632,88000.0
2014-07-23 11:25:00,11.16,11.16,11.15,11.15,101600.0,8.3632,8.3632,8.3557,8.3557,101600.0
2014-07-23 11:30:00,11.15,11.16,11.15,11.15,92800.0,8.3557,8.3632,8.3557,8.3557,92800.0
2014-07-23 11:35:00,11.15,11.15,11.13,11.13,119200.0,8.3557,8.3557,8.3407,8.3407,119200.0
2014-07-23 11:40:00,11.13,11.14,11.13,11.14,160000.0,8.3407,8.3482,8.3407,8.3482,160000.0
2014-07-23 11:45:00,11.14,11.14,11.13,11.14,29600.0,8.3482,8.3482,8.3407,8.3482,29600.0
2014-07-23 11:50:00,11.14,11.15,11.14,11.14,35200.0,8.3482,8.3557,8.3482,8.3482,35200.0
2014-07-23 11:55:00,11.14,11.14,11.13,11.13,80000.0,8.3482,8.3482,8.3407,8.3407,80000.0
2014-07-23 12:00:00,11.13,11.15,11.13,11.14,35200.0,8.3407,8.3557,8.3407,8.3482,35200.0
2014-07-23 12:05:00,11.14,11.15,11.13,11.13,21200.0,8.3482,8.3557,8.3407,8.3407,21200.0
2014-07-23 12:10:00,11.13,11.14,11.13,11.13,42800.0,8.3407,8.3482,8.3407,8.3407,42800.0
2014-07-23 12:15:00,11.13,11.13,11.12,11.13,32400.0,8.3407,8.3407,8.3332,8.3407,32400.0
2014-07-23 12:20:00,11.13,11.13,11.12,11.12,27600.0,8.3407,8.3407,8.3332,8.3332,27600.0
2014-07-23 12:25:00,11.12,11.13,11.12,11.12,50400.0,8.3332,8.3407,8.3332,8.3332,50400.0
2014-07-23 12:30:00,11.12,11.12,11.11,11.12,41200.0,8.3332,8.3332,8.3257,8.3332,41200.0
2014-07-23 12:35:00,11.11,11.11,11.1,11.11,68400.0,8.3257,8.3257,8.3182,8.3257,68400.0
2014-07-23 12:40:00,11.11,11.12,11.11,11.11,44400.0,8.3257,8.3332,8.3257,8.3257,44400.0
2014-07-23 12:45:00,11.11,11.11,11.11,11.11,18800.0,8.3257,8.3257,8.3257,8.3257,18800.0
2014-07-23 12:50:00,11.11,11.11,11.1,11.11,30400.0,8.3257,8.3257,8.3182,8.3257,30400.0
2014-07-23 12:55:00,11.11,11.12,11.11,11.12,27600.0,8.3257,8.3332,8.3257,8.3332,27600.0
2014-07-23 13:00:00,11.12,11.12,11.11,11.12,13200.0,8.3332,8.3332,8.3257,8.3332,13200.0
2014-07-23 13:05:00,11.12,11.12,11.11,11.11,32400.0,8.3332,8.3332,8.3257,8.3257,32400.0
2014-07-23 13:10:00,11.11,11.11,11.11,11.11,36800.0,8.3257,8.3257,8.3257,8.3257,36800.0
2014-07-23 13:15:00,11.11,11.12,11.1,11.11,30400.0,8.3257,8.3332,8.3182,8.3257,30400.0
2014-07-23 13:20:00,11.11,11.12,11.11,11.12,181200.0,8.3257,8.3332,8.3257,8.3332,181200.0
2014-07-23 13:25:00,11.13,11.13,11.11,11.11,34800.0,8.3407,8.3407,8.3257,8.3257,34800.0
2014-07-23 13:30:00,11.11,11.13,11.11,11.12,37600.0,8.3257,8.3407,8.3257,8.3332,37600.0
2014-07-23 13:35:00,11.12,11.12,11.11,11.11,70400.0,8.3332,8.3332,8.3257,8.3257,70400.0
2014-07-23 13:40:00,11.11,11.12,11.11,11.11,129200.0,8.3257,8.3332,8.3257,8.3257,129200.0
2014-07-23 13:45:00,11.11,11.11,11.1,11.11,114800.0,8.3257,8.3257,8.3182,8.3257,114800.0
2014-07-23 13:50:00,11.1,11.1,11.1,11.1,19200.0,8.3182,8.3182,8.3182,8.3182,19200.0
2014-07-23 13:55:00,11.1,11.1,11.1,11.1,21200.0,8.3182,8.3182,8.3182,8.3182,21200.0
2014-07-23 14:00:00,11.1,11.1,11.09,11.09,39600.0,8.3182,8.3182,8.3107,8.3107,39600.0
2014-07-23 14:05:00,11.09,11.1,11.09,11.1,135200.0,8.3107,8.3182,8.3107,8.3182,135200.0
2014-07-23 14:10:00,11.1,11.11,11.1,11.11,285600.0,8.3182,8.3257,8.3182,8.3257,285600.0
2014-07-23 14:15:00,11.11,11.11,11.1,11.11,76800.0,8.3257,8.3257,8.3182,8.3257,76800.0
2014-07-23 14:20:00,11.11,11.11,11.11,11.11,36000.0,8.3257,8.3257,8.3257,8.3257,36000.0
2014-07-23 14:25:00,11.11,11.12,11.11,11.11,34800.0,8.3257,8.3332,8.3257,8.3257,34800.0
2014-07-23 14:30:00,11.11,11.11,11.11,11.11,45600.0,8.3257,8.3257,8.3257,8.3257,45600.0
2014-07-23 14:35:00,11.11,11.12,11.11,11.11,62400.0,8.3257,8.3332,8.3257,8.3257,62400.0
2014-07-23 14:40:00,11.11,11.11,11.11,11.11,38800.0,8.3257,8.3257,8.3257,8.3257,38800.0
2014-07-23 14:45:00,11.11,11.11,11.1,11.1,45200.0,8.3257,8.3257,8.3182,8.3182,45200.0
2014-07-23 14:50:00,11.1,11.11,11.1,11.11,42400.0,8.3182,8.3257,8.3182,8.3257,42400.0
2014-07-23 14:55:00,11.11,11.11,11.1,11.11,55600.0,8.3257,8.3257,8.3182,8.3257,55600.0
2014-07-23 15:00:00,11.1,11.11,11.1,11.11,102000.0,8.3182,8.3257,8.3182,8.3257,102000.0
2014-07-23 15:05:00,11.11,11.12,11.11,11.11,236400.0,8.3257,8.3332,8.3257,8.3257,236400.0
2014-07-23 15:10:00,11.11,11.12,11.11,11.11,100000.0,8.3257,8.3332,8.3257,8.3257,100000.0
2014-07-23 15:15:00,11.11,11.12,11.11,11.11,72800.0,8.3257,8.3332,8.3257,8.3257,72800.0
2014-07-23 15:20:00,11.12,11.12,11.11,11.11,121600.0,8.3332,8.3332,8.3257,8.3257,121600.0
2014-07-23 15:25:00,11.11,11.13,11.11,11.13,94400.0,8.3257,8.3407,8.3257,8.3407,94400.0
2014-07-23 15:30:00,11.13,11.13,11.13,11.13,77200.0,8.3407,8.3407,8.3407,8.3407,77200.0
2014-07-23 15:35:00,11.13,11.14,11.13,11.14,195600.0,8.3407,8.3482,8.3407,8.3482,195600.0
2014-07-23 15:40:00,11.14,11.15,11.14,11.15,103600.0,8.3482,8.3557,8.3482,8.3557,103600.0
2014-07-23 15:45:00,11.15,11.15,11.14,11.14,265600.0,8.3557,8.3557,8.3482,8.3482,265600.0
2014-07-23 15:50:00,11.14,11.15,11.14,11.15,318000.0,8.3482,8.3557,8.3482,8.3557,318000.0
2014-07-23 15:55:00,11.15,11.15,11.15,11.15,451600.0,8.3557,8.3557,8.3557,8.3557,451600.0
2014-07-24 09:30:00,11.2,11.24,11.19,11.22,261600.0,8.3932,8.4231,8.3857,8.4081,261600.0
2014-07-24 09:35:00,11.22,11.25,11.21,11.21,141600.0,8.4081,8.4306,8.4007,8.4007,141600.0
2014-07-24 09:40:00,11.22,11.25,11.22,11.24,99200.0,8.4081,8.4306,8.4081,8.4231,99200.0
2014-07-24 09:45:00,11.24,11.26,11.24,11.25,75600.0,8.4231,8.4381,8.4231,8.4306,75600.0
2014-07-24 09:50:00,11.25,11.25,11.23,11.24,80800.0,8.4306,8.4306,8.4156,8.4231,80800.0
2014-07-24 09:55:00,11.24,11.24,11.23,11.23,59200.0,8.4231,8.4231,8.4156,8.4156,59200.0
2014-07-24 10:00:00,11.23,11.24,11.21,11.22,212000.0,8.4156,8.4231,8.4007,8.4081,212000.0
2014-07-24 10:05:00,11.22,11.24,11.21,11.24,80400.0,8.4081,8.4231,8.4007,8.4231,80400.0
2014-07-24 10:10:00,11.24,11.24,11.21,11.22,152800.0,8.4231,8.4231,8.4007,8.4081,152800.0
2014-07-24 10:15:00,11.22,11.24,11.22,11.24,63600.0,8.4081,8.4231,8.4081,8.4231,63600.0
2014-07-24 10:20:00,11.24,11.25,11.23,11.25,36800.0,8.4231,8.4306,8.4156,8.4306,36800.0
2014-07-24 10:25:00,11.25,11.25,11.23,11.25,102800.0,8.4306,8.4306,8.4156,8.4306,102800.0
2014-07-24 10:30:00,11.25,11.25,11.24,11.24,54800.0,8.4306,8.4306,8.4231,8.4231,54800.0
2014-07-24 10:35:00,11.24,11.24,11.23,11.24,84400.0,8.4231,8.4231,8.4156,8.4231,84400.0
2014-07-24 10:40:00,11.24,11.25,11.24,11.25,194800.0,8.4231,8.4306,8.4231,8.4306,194800.0
2014-07-24 10:45:00,11.25,11.25,11.24,11.24,41600.0,8.4306,8.4306,8.4231,8.4231,41600.0
2014-07-24 10:50:00,11.25,11.25,11.24,11.24,78800.0,8.4306,8.4306,8.4231,8.4231,78800.0
2014-07-24 10:55:00,11.24,11.26,11.24,11.25,53200.0,8.4231,8.4381,8.4231,8.4306,53200.0
2014-07-24 11:00:00,11.25,11.25,11.25,11.25,24800.0,8.4306,8.4306,8.4306,8.4306,24800.0
2014-07-24 11:05:00,11.24,11.26,11.24,11.26,153200.0,8.4231,8.4381,8.4231,8.4381,153200.0
2014-07-24 11:10:00,11.26,11.27,11.26,11.26,52400.0,8.4381,8.4456,8.4381,8.4381,52400.0
2014-07-24 11:15:00,11.26,11.27,11.25,11.26,123200.0,8.4381,8.4456,8.4306,8.4381,123200.0
2014-07-24 11:20:00,11.26,11.26,11.25,11.26,97600.0,8.4381,8.4381,8.4306,8.4381,97600.0
2014-07-24 11:25:00,11.26,11.26,11.25,11.25,35200.0,8.4381,8.4381,8.4306,8.4306,35200.0
2014-07-24 11:30:00,11.24,11.26,11.24,11.25,78000.0,8.4231,8.4381,8.4231,8.4306,78000.0
2014-07-24 11:35:00,11.25,11.25,11.24,11.24,81600.0,8.4306,8.4306,8.4231,8.4231,81600.0
2014-07-24 11:40:00,11.24,11.24,11.23,11.24,68000.0,8.4231,8.4231,8.4156,8.4231,68000.0
2014-07-24 11:45:00,11.24,11.24,11.24,11.24,24000.0,8.4231,8.4231,8.4231,8.4231,24000.0
2014-07-24 11:50:00,11.24,11.24,11.24,11.24,27200.0,8.4231,8.4231,8.4231,8.4231,27200.0
2014-07-24 11:55:00,11.24,11.24,11.24,11.24,45200.0,8.4231,8.4231,8.4231,8.4231,45200.0
2014-07-24 12:00:00,11.24,11.26,11.24,11.26,234800.0,8.4231,8.4381,8.4231,8.4381,234800.0
2014-07-24 12:05:00,11.26,11.26,11.25,11.26,112000.0,8.4381,8.4381,8.4306,8.4381,112000.0
2014-07-24 12:10:00,11.26,11.27,11.26,11.27,74400.0,8.4381,8.4456,8.4381,8.4456,74400.0
2014-07-24 12:15:00,11.27,11.28,11.27,11.28,60000.0,8.4456,8.4531,8.4456,8.4531,60000.0
2014-07-24 12:20:00,11.28,11.28,11.27,11.27,40400.0,8.4531,8.4531,8.4456,8.4456,40400.0
2014-07-24 12:25:00,11.27,11.29,11.27,11.28,127200.0,8.4456,8.4606,8.4456,8.4531,127200.0
2014-07-24 12:30:00,11.28,11.28,11.27,11.27,59600.0,8.4531,8.4531,8.4456,8.4456,59600.0
2014-07-24 12:35:00,11.27,11.27,11.26,11.27,205200.0,8.4456,8.4456,8.4381,8.4456,205200.0
2014-07-24 12:40:00,11.27,11.28,11.27,11.28,91200.0,8.4456,8.4531,8.4456,8.4531,91200.0
2014-07-24 12:45:00,11.28,11.29,11.28,11.29,62800.0,8.4531,8.4606,8.4531,8.4606,62800.0
2014-07-24 12:50:00,11.29,11.29,11.29,11.29,42000.0,8.4606,8.4606,8.4606,8.4606,42000.0
2014-07-24 12:55:00,11.29,11.29,11.28,11.29,37200.0,8.4606,8.4606,8.4531,8.4606,37200.0
2014-07-24 13:00:00,11.29,11.29,11.28,11.28,44400.0,8.4606,8.4606,8.4531,8.4531,44400.0
2014-07-24 13:05:00,11.28,11.28,11.27,11.28,45600.0,8.4531,8.4531,8.4456,8.4531,45600.0
2014-07-24 13:10:00,11.28,11.28,11.28,11.28,46000.0,8.4531,8.4531,8.4531,8.4531,46000.0
2014-07-24 13:15:00,11.28,11.28,11.27,11.27,40400.0,8.4531,8.4531,8.4456,8.4456,40400.0
2014-07-24 13:20:00,11.27,11.27,11.27,11.27,68800.0,8.4456,8.4456,8.4456,8.4456,68800.0
2014-07-24 13:25:00,11.27,11.27,11.27,11.27,28000.0,8.4456,8.4456,8.4456,8.4456,28000.0
2014-07-24 13:30:00,11.27,11.27,11.26,11.27,26400.0,8.4456,8.4456,8.4381,8.4456,26400.0
2014-07-24 13:35:00,11.27,11.27,11.26,11.26,31200.0,8.4456,8.4456,8.4381,8.4381,31200.0
2014-07-24 13:40:00,11.26,11.26,11.25,11.26,30000.0,8.4381,8.4381,8.4306,8.4381,30000.0
2014-07-24 13:45:00,11.25,11.25,11.25,11.25,25600.0,8.4306,8.4306,8.4306,8.4306,25600.0
2014-07-24 13:50:00,11.25,11.26,11.25,11.26,65200.0,8.4306,8.4381,8.4306,8.4381,65200.0
2014-07-24 13:55:00,11.26,11.27,11.25,11.27,76400.0,8.4381,8.4456,8.4306,8.4456,76400.0
2014-07-24 14:00:00,11.27,11.27,11.26,11.26,30000.0,8.4456,8.4456,8.4381,8.4381,30000.0
2014-07-24 14:05:00,11.26,11.26,11.25,11.26,32000.0,8.4381,8.4381,8.4306,8.4381,32000.0
2014-07-24 14:10:00,11.26,11.26,11.26,11.26,69600.0,8.4381,8.4381,8.4381,8.4381,69600.0
2014-07-24 14:15:00,11.26,11.26,11.26,11.26,21600.0,8.4381,8.4381,8.4381,8.4381,21600.0
2014-07-24 14:20:00,11.26,11.26,11.26,11.26,35600.0,8.4381,8.4381,8.4381,8.4381,35600.0
2014-07-24 14:25:00,11.26,11.26,11.26,11.26,31200.0,8.4381,8.4381,8.4381,8.4381,31200.0
2014-07-24 14:30:00,11.26,11.26,11.25,11.25,52400.0,8.4381,8.4381,8.4306,8.4306,52400.0
2014-07-24 14:35:00,11.25,11.26,11.25,11.25,55600.0,8.4306,8.4381,8.4306,8.4306,55600.0
2014-07-24 14:40:00,11.25,11.26,11.25,11.26,76400.0,8.4306,8.4381,8.4306,8.4381,76400.0
2014-07-24 14:45:00,11.26,11.26,11.25,11.25,38800.0,8.4381,8.4381,8.4306,8.4306,38800.0
2014-07-24 14:50:00,11.25,11.25,11.25,11.25,40800.0,8.4306,8.4306,8.4306,8.4306,40800.0
2014-07-24 14:55:00,11.25,11.26,11.25,11.25,68800.0,8.4306,8.4381,8.4306,8.4306,68800.0
2014-07-24 15:00:00,11.25,11.25,11.25,11.25,33200.0,8.4306,8.4306,8.4306,8.4306,33200.0
2014-07-24 15:05:00,11.25,11.25,11.25,11.25,49600.0,8.4306,8.4306,8.4306,8.4306,49600.0
2014-07-24 15:10:00,11.25,11.26,11.25,11.26,119600.0,8.4306,8.4381,8.4306,8.4381,119600.0
2014-07-24 15:15:00,11.26,11.26,11.26,11.26,45200.0,8.4381,8.4381,8.4381,8.4381,45200.0
2014-07-24 15:20:00,11.26,11.26,11.25,11.26,325200.0,8.4381,8.4381,8.4306,8.4381,325200.0
2014-07-24 15:25:00,11.26,11.26,11.26,11.26,73600.0,8.4381,8.4381,8.4381,8.4381,73600.0
2014-07-24 15:30:00,11.26,11.26,11.25,11.26,604800.0,8.4381,8.4381,8.4306,8.4381,604800.0
2014-07-24 15:35:00,11.26,11.26,11.25,11.25,160000.0,8.4381,8.4381,8.4306,8.4306,160000.0
2014-07-24 15:40:00,11.25,11.25,11.25,11.25,251200.0,8.4306,8.4306,8.4306,8.4306,251200.0
2014-07-24 15:45:00,11.25,11.25,11.24,11.25,472800.0,8.4306,8.4306,8.4231,8.4306,472800.0
2014-07-24 15:50:00,11.25,11.26,11.25,11.26,193200.0,8.4306,8.4381,8.4306,8.4381,193200.0
2014-07-24 15:55:00,11.26,11.26,11.25,11.25,350000.0,8.4381,8.4381,8.4306,8.4306,350000.0
2014-07-25 09:30:00,11.22,11.26,11.2,11.22,210400.0,8.4081,8.4381,8.3932,8.4081,210400.0
2014-07-25 09:35:00,11.22,11.26,11.22,11.25,50800.0,8.4081,8.4381,8.4081,8.4306,50800.0
2014-07-25 09:40:00,11.25,11.26,11.23,11.24,34400.0,8.4306,8.4381,8.4156,8.4231,34400.0
2014-07-25 09:45:00,11.24,11.24,11.22,11.24,41200.0,8.4231,8.4231,8.4081,8.4231,41200.0
2014-07-25 09:50:00,11.25,11.27,11.24,11.27,327200.0,8.4306,8.4456,8.4231,8.4456,327200.0
2014-07-25 09:55:00,11.27,11.28,11.26,11.26,80400.0,8.4456,8.4531,8.4381,8.4381,80400.0
2014-07-25 10:00:00,11.27,11.27,11.25,11.26,50400.0,8.4456,8.4456,8.4306,8.4381,50400.0
2014-07-25 10:05:00,11.26,11.27,11.25,11.25,107600.0,8.4381,8.4456,8.4306,8.4306,107600.0
2014-07-25 10:10:00,11.25,11.26,11.25,11.25,59200.0,8.4306,8.4381,8.4306,8.4306,59200.0
2014-07-25 10:15:00,11.25,11.25,11.24,11.24,83200.0,8.4306,8.4306,8.4231,8.4231,83200.0
2014-07-25 10:20:00,11.25,11.27,11.24,11.27,60000.0,8.4306,8.4456,8.4231,8.4456,60000.0
2014-07-25 10:25:00,11.27,11.27,11.26,11.26,187200.0,8.4456,8.4456,8.4381,8.4381,187200.0
2014-07-25 10:30:00,11.26,11.26,11.25,11.26,20800.0,8.4381,8.4381,8.4306,8.4381,20800.0
2014-07-25 10:35:00,11.26,11.27,11.26,11.27,158800.0,8.4381,8.4456,8.4381,8.4456,158800.0
2014-07-25 10:40:00,11.27,11.27,11.26,11.26,28000.0,8.4456,8.4456,8.4381,8.4381,28000.0
2014-07-25 10:45:00,11.26,11.27,11.26,11.27,10000.0,8.4381,8.4456,8.4381,8.4456,10000.0
2014-07-25 10:50:00,11.27,11.27,11.25,11.25,18800.0,8.4456,8.4456,8.4306,8.4306,18800.0
2014-07-25 10:55:00,11.25,11.25,11.24,11.24,26400.0,8.4306,8.4306,8.4231,8.4231,26400.0
2014-07-25 11:00:00,11.25,11.25,11.24,11.25,105200.0,8.4306,8.4306,8.4231,8.4306,105200.0
2014-07-25 11:05:00,11.25,11.26,11.25,11.26,62400.0,8.4306,8.4381,8.4306,8.4381,62400.0
2014-07-25 11:10:00,11.26,11.26,11.25,11.26,102000.0,8.4381,8.4381,8.4306,8.4381,102000.0
2014-07-25 11:15:00,11.26,11.26,11.25,11.26,24000.0,8.4381,8.4381,8.4306,8.4381,24000.0
2014-07-25 11:20:00,11.26,11.26,11.25,11.25,47200.0,8.4381,8.4381,8.4306,8.4306,47200.0
2014-07-25 11:25:00,11.25,11.27,11.25,11.26,31200.0,8.4306,8.4456,8.4306,8.4381,31200.0
2014-07-25 11:30:00,11.26,11.26,11.25,11.25,42000.0,8.4381,8.4381,8.4306,8.4306,42000.0
2014-07-25 11:35:00,11.25,11.25,11.25,11.25,20000.0,8.4306,8.4306,8.4306,8.4306,20000.0
2014-07-25 11:40:00,11.25,11.26,11.25,11.25,25200.0,8.4306,8.4381,8.4306,8.4306,25200.0
2014-07-25 11:45:00,11.25,11.25,11.25,11.25,12000.0,8.4306,8.4306,8.4306,8.4306,12000.0
2014-07-25 11:50:00,11.25,11.26,11.25,11.26,23600.0,8.4306,8.4381,8.4306,8.4381,23600.0
2014-07-25 11:55:00,11.25,11.26,11.25,11.25,48400.0,8.4306,8.4381,8.4306,8.4306,48400.0
2014-07-25 12:00:00,11.25,11.26,11.25,11.26,41600.0,8.4306,8.4381,8.4306,8.4381,41600.0
2014-07-25 12:05:00,11.26,11.27,11.26,11.27,11200.0,8.4381,8.4456,8.4381,8.4456,11200.0
2014-07-25 12:10:00,11.27,11.27,11.27,11.27,31600.0,8.4456,8.4456,8.4456,8.4456,31600.0
2014-07-25 12:15:00,11.27,11.27,11.27,11.27,9200.0,8.4456,8.4456,8.4456,8.4456,9200.0
2014-07-25 12:20:00,11.27,11.27,11.27,11.27,10000.0,8.4456,8.4456,8.4456,8.4456,10000.0
2014-07-25 12:25:00,11.27,11.27,11.26,11.26,33600.0,8.4456,8.4456,8.4381,8.4381,33600.0
2014-07-25 12:30:00,11.26,11.26,11.26,11.26,11600.0,8.4381,8.4381,8.4381,8.4381,11600.0
2014-07-25 12:35:00,11.26,11.26,11.26,11.26,27600.0,8.4381,8.4381,8.4381,8.4381,27600.0
2014-07-25 12:40:00,11.26,11.26,11.26,11.26,5600.0,8.4381,8.4381,8.4381,8.4381,5600.0
2014-07-25 12:45:00,11.26,11.3,11.26,11.29,240400.0,8.4381,8.4681,8.4381,8.4606,240400.0
2014-07-25 12:50:00,11.29,11.29,11.28,11.28,74400.0,8.4606,8.4606,8.4531,8.4531,74400.0
2014-07-25 12:55:00,11.28,11.29,11.28,11.28,26400.0,8.4531,8.4606,8.4531,8.4531,26400.0
2014-07-25 13:00:00,11.28,11.29,11.28,11.28,98000.0,8.4531,8.4606,8.4531,8.4531,98000.0
2014-07-25 13:05:00,11.28,11.29,11.28,11.29,116800.0,8.4531,8.4606,8.4531,8.4606,116800.0
2014-07-25 13:10:00,11.29,11.29,11.28,11.29,45200.0,8.4606,8.4606,8.4531,8.4606,45200.0
2014-07-25 13:15:00,11.29,11.29,11.28,11.29,16000.0,8.4606,8.4606,8.4531,8.4606,16000.0
2014-07-25 13:20:00,11.28,11.29,11.28,11.29,65600.0,8.4531,8.4606,8.4531,8.4606,65600.0
2014-07-25 13:25:00,11.29,11.29,11.29,11.29,75200.0,8.4606,8.4606,8.4606,8.4606,75200.0
2014-07-25 13:30:00,11.29,11.29,11.28,11.28,42000.0,8.4606,8.4606,8.4531,8.4531,42000.0
2014-07-25 13:35:00,11.28,11.28,11.27,11.28,54000.0,8.4531,8.4531,8.4456,8.4531,54000.0
2014-07-25 13:40:00,11.28,11.28,11.27,11.27,31600.0,8.4531,8.4531,8.4456,8.4456,31600.0
2014-07-25 13:45:00,11.27,11.27,11.27,11.27,9200.0,8.4456,8.4456,8.4456,8.4456,9200.0
2014-07-25 13:50:00,11.27,11.27,11.26,11.27,34400.0,8.4456,8.4456,8.4381,8.4456,34400.0
2014-07-25 13:55:00,11.27,11.27,11.26,11.27,30000.0,8.4456,8.4456,8.4381,8.4456,30000.0
2014-07-25 14:00:00,11.27,11.28,11.26,11.28,116400.0,8.4456,8.4531,8.4381,8.4531,116400.0
2014-07-25 14:05:00,11.28,11.28,11.27,11.27,50400.0,8.4531,8.4531,8.4456,8.4456,50400.0
2014-07-25 14:10:00,11.27,11.27,11.27,11.27,30400.0,8.4456,8.4456,8.4456,8.4456,30400.0
2014-07-25 14:15:00,11.27,11.28,11.27,11.28,35600.0,8.4456,8.4531,8.4456,8.4531,35600.0
2014-07-25 14:20:00,11.28,11.28,11.27,11.27,31200.0,8.4531,8.4531,8.4456,8.4456,31200.0
2014-07-25 14:25:00,11.28,11.28,11.27,11.27,40400.0,8.4531,8.4531,8.4456,8.4456,40400.0
2014-07-25 14:30:00,11.27,11.29,11.27,11.29,59200.0,8.4456,8.4606,8.4456,8.4606,59200.0
2014-07-25 14:35:00,11.29,11.29,11.28,11.28,40000.0,8.4606,8.4606,8.4531,8.4531,40000.0
2014-07-25 14:40:00,11.29,11.29,11.28,11.29,16800.0,8.4606,8.4606,8.4531,8.4606,16800.0
2014-07-25 14:45:00,11.29,11.29,11.28,11.29,20000.0,8.4606,8.4606,8.4531,8.4606,20000.0
2014-07-25 14:50:00,11.28,11.3,11.28,11.29,152400.0,8.4531,8.4681,8.4531,8.4606,152400.0
2014-07-25 14:55:00,11.29,11.3,11.29,11.29,32800.0,8.4606,8.4681,8.4606,8.4606,32800.0
2014-07-25 15:00:00,11.29,11.29,11.29,11.29,78400.0,8.4606,8.4606,8.4606,8.4606,78400.0
2014-07-25 15:05:00,11.29,11.29,11.29,11.29,31600.0,8.4606,8.4606,8.4606,8.4606,31600.0
2014-07-25 15:10:00,11.29,11.3,11.29,11.29,135600.0,8.4606,8.4681,8.4606,8.4606,135600.0
2014-07-25 15:15:00,11.29,11.29,11.29,11.29,60400.0,8.4606,8.4606,8.4606,8.4606,60400.0
2014-07-25 15:20:00,11.29,11.29,11.28,11.28,59600.0,8.4606,8.4606,8.4531,8.4531,59600.0
2014-07-25 15:25:00,11.28,11.29,11.28,11.28,156800.0,8.4531,8.4606,8.4531,8.4531,156800.0
2014-07-25 15:30:00,11.28,11.28,11.27,11.27,74000.0,8.4531,8.4531,8.4456,8.4456,74000.0
2014-07-25 15:35:00,11.27,11.28,11.27,11.28,147200.0,8.4456,8.4531,8.4456,8.4531,147200.0
2014-07-25 15:40:00,11.28,11.29,11.27,11.28,172800.0,8.4531,8.4606,8.4456,8.4531,172800.0
2014-07-25 15:45:00,11.28,11.29,11.28,11.29,118400.0,8.4531,8.4606,8.4531,8.4606,118400.0
2014-07-25 15:50:00,11.29,11.3,11.28,11.29,222000.0,8.4606,8.4681,8.4531,8.4606,222000.0
2014-07-25 15:55:00,11.29,11.29,11.29,11.29,370800.0,8.4606,8.4606,8.4606,8.4606,370800.0
2014-07-28 09:30:00,11.28,11.32,11.25,11.27,175200.0,8.4531,8.4831,8.4306,8.4456,175200.0
2014-07-28 09:35:00,11.28,11.3,11.25,11.26,68800.0,8.4531,8.4681,8.4306,8.4381,68800.0
2014-07-28 09:40:00,11.27,11.27,11.24,11.25,108400.0,8.4456,8.4456,8.4231,8.4306,108400.0
2014-07-28 09:45:00,11.25,11.27,11.24,11.25,98400.0,8.4306,8.4456,8.4231,8.4306,98400.0
2014-07-28 09:50:00,11.25,11.26,11.25,11.26,75200.0,8.4306,8.4381,8.4306,8.4381,75200.0
2014-07-28 09:55:00,11.26,11.26,11.25,11.25,113200.0,8.4381,8.4381,8.4306,8.4306,113200.0
2014-07-28 10:00:00,11.25,11.26,11.24,11.25,158400.0,8.4306,8.4381,8.4231,8.4306,158400.0
2014-07-28 10:05:00,11.25,11.26,11.24,11.24,92400.0,8.4306,8.4381,8.4231,8.4231,92400.0
2014-07-28 10:10:00,11.24,11.26,11.24,11.25,67600.0,8.4231,8.4381,8.4231,8.4306,67600.0
2014-07-28 10:15:00,11.25,11.25,11.24,11.25,100000.0,8.4306,8.4306,8.4231,8.4306,100000.0
2014-07-28 10:20:00,11.25,11.25,11.24,11.25,400000.0,8.4306,8.4306,8.4231,8.4306,400000.0
2014-07-28 10:25:00,11.25,11.25,11.24,11.25,47600.0,8.4306,8.4306,8.4231,8.4306,47600.0
2014-07-28 10:30:00,11.25,11.26,11.24,11.25,79200.0,8.4306,8.4381,8.4231,8.4306,79200.0
2014-07-28 10:35:00,11.25,11.26,11.24,11.26,52000.0,8.4306,8.4381,8.4231,8.4381,52000.0
2014-07-28 10:40:00,11.25,11.26,11.24,11.26,45200.0,8.4306,8.4381,8.4231,8.4381,45200.0
2014-07-28 10:45:00,11.26,11.26,11.24,11.24,39200.0,8.4381,8.4381,8.4231,8.4231,39200.0
2014-07-28 10:50:00,11.25,11.26,11.25,11.25,19600.0,8.4306,8.4381,8.4306,8.4306,19600.0
2014-07-28 10:55:00,11.25,11.25,11.24,11.25,66800.0,8.4306,8.4306,8.4231,8.4306,66800.0
2014-07-28 11:00:00,11.25,11.25,11.25,11.25,60800.0,8.4306,8.4306,8.4306,8.4306,60800.0
2014-07-28 11:05:00,11.25,11.26,11.25,11.26,84000.0,8.4306,8.4381,8.4306,8.4381,84000.0
2014-07-28 11:10:00,11.26,11.27,11.26,11.26,60400.0,8.4381,8.4456,8.4381,8.4381,60400.0
2014-07-28 11:15:00,11.26,11.26,11.25,11.25,182800.0,8.4381,8.4381,8.4306,8.4306,182800.0
2014-07-28 11:20:00,11.25,11.25,11.25,11.25,359600.0,8.4306,8.4306,8.4306,8.4306,359600.0
2014-07-28 11:25:00,11.25,11.26,11.25,11.25,33200.0,8.4306,8.4381,8.4306,8.4306,33200.0
2014-07-28 11:30:00,11.26,11.26,11.24,11.25,132000.0,8.4381,8.4381,8.4231,8.4306,132000.0
2014-07-28 11:35:00,11.25,11.25,11.25,11.25,20000.0,8.4306,8.4306,8.4306,8.4306,20000.0
2014-07-28 11:40:00,11.25,11.25,11.24,11.25,916000.0,8.4306,8.4306,8.4231,8.4306,916000.0
2014-07-28 11:45:00,11.25,11.25,11.24,11.24,136000.0,8.4306,8.4306,8.4231,8.4231,136000.0
2014-07-28 11:50:00,11.25,11.25,11.24,11.24,26000.0,8.4306,8.4306,8.4231,8.4231,26000.0
2014-07-28 11:55:00,11.24,11.25,11.24,11.25,43200.0,8.4231,8.4306,8.4231,8.4306,43200.0
2014-07-28 12:00:00,11.25,11.25,11.24,11.24,24000.0,8.4306,8.4306,8.4231,8.4231,24000.0
2014-07-28 12:05:00,11.24,11.25,11.24,11.25,68000.0,8.4231,8.4306,8.4231,8.4306,68000.0
2014-07-28 12:10:00,11.25,11.25,11.25,11.25,15600.0,8.4306,8.4306,8.4306,8.4306,15600.0
2014-07-28 12:15:00,11.25,11.25,11.25,11.25,30000.0,8.4306,8.4306,8.4306,8.4306,30000.0
2014-07-28 12:20:00,11.25,11.25,11.24,11.24,93200.0,8.4306,8.4306,8.4231,8.4231,93200.0
2014-07-28 12:25:00,11.24,11.24,11.24,11.24,73200.0,8.4231,8.4231,8.4231,8.4231,73200.0
2014-07-28 12:30:00,11.24,11.24,11.24,11.24,28800.0,8.4231,8.4231,8.4231,8.4231,28800.0
2014-07-28 12:35:00,11.24,11.24,11.24,11.24,21600.0,8.4231,8.4231,8.4231,8.4231,21600.0
2014-07-28 12:40:00,11.24,11.24,11.24,11.24,81200.0,8.4231,8.4231,8.4231,8.4231,81200.0
2014-07-28 12:45:00,11.24,11.24,11.24,11.24,7600.0,8.4231,8.4231,8.4231,8.4231,7600.0
2014-07-28 12:50:00,11.24,11.24,11.24,11.24,21600.0,8.4231,8.4231,8.4231,8.4231,21600.0
2014-07-28 12:55:00,11.24,11.24,11.22,11.23,49200.0,8.4231,8.4231,8.4081,8.4156,49200.0
2014-07-28 13:00:00,11.23,11.23,11.23,11.23,17600.0,8.4156,8.4156,8.4156,8.4156,17600.0
2014-07-28 13:05:00,11.23,11.23,11.23,11.23,34800.0,8.4156,8.4156,8.4156,8.4156,34800.0
2014-07-28 13:10:00,11.23,11.24,11.23,11.24,46000.0,8.4156,8.4231,8.4156,8.4231,46000.0
2014-07-28 13:15:00,11.24,11.25,11.24,11.24,33200.0,8.4231,8.4306,8.4231,8.4231,33200.0
2014-07-28 13:20:00,11.24,11.25,11.24,11.25,256800.0,8.4231,8.4306,8.4231,8.4306,256800.0
2014-07-28 13:25:00,11.25,11.26,11.25,11.25,24400.0,8.4306,8.4381,8.4306,8.4306,24400.0
2014-07-28 13:30:00,11.25,11.26,11.25,11.26,82400.0,8.4306,8.4381,8.4306,8.4381,82400.0
2014-07-28 13:35:00,11.26,11.28,11.25,11.27,104400.0,8.4381,8.4531,8.4306,8.4456,104400.0
2014-07-28 13:40:00,11.27,11.28,11.27,11.28,65600.0,8.4456,8.4531,8.4456,8.4531,65600.0
2014-07-28 13:45:00,11.28,11.28,11.27,11.27,19600.0,8.4531,8.4531,8.4456,8.4456,19600.0
2014-07-28 13:50:00,11.27,11.27,11.26,11.26,56400.0,8.4456,8.4456,8.4381,8.4381,56400.0
2014-07-28 13:55:00,11.26,11.27,11.26,11.26,44800.0,8.4381,8.4456,8.4381,8.4381,44800.0
2014-07-28 14:00:00,11.26,11.29,11.26,11.29,198000.0,8.4381,8.4606,8.4381,8.4606,198000.0
2014-07-28 14:05:00,11.28,11.3,11.28,11.29,262800.0,8.4531,8.4681,8.4531,8.4606,262800.0
2014-07-28 14:10:00,11.29,11.3,11.29,11.29,156000.0,8.4606,8.4681,8.4606,8.4606,156000.0
2014-07-28 14:15:00,11.3,11.3,11.28,11.28,38000.0,8.4681,8.4681,8.4531,8.4531,38000.0
2014-07-28 14:20:00,11.28,11.28,11.27,11.27,83600.0,8.4531,8.4531,8.4456,8.4456,83600.0
2014-07-28 14:25:00,11.27,11.27,11.26,11.27,63600.0,8.4456,8.4456,8.4381,8.4456,63600.0
2014-07-28 14:30:00,11.27,11.27,11.26,11.26,41200.0,8.4456,8.4456,8.4381,8.4381,41200.0
2014-07-28 14:35:00,11.27,11.27,11.26,11.26,37600.0,8.4456,8.4456,8.4381,8.4381,37600.0
2014-07-28 14:40:00,11.26,11.26,11.25,11.25,40800.0,8.4381,8.4381,8.4306,8.4306,40800.0
2014-07-28 14:45:00,11.25,11.26,11.25,11.25,62400.0,8.4306,8.4381,8.4306,8.4306,62400.0
2014-07-28 14:50:00,11.25,11.26,11.25,11.26,140400.0,8.4306,8.4381,8.4306,8.4381,140400.0
2014-07-28 14:55:00,11.26,11.26,11.26,11.26,80400.0,8.4381,8.4381,8.4381,8.4381,80400.0
2014-07-28 15:00:00,11.26,11.26,11.26,11.26,124400.0,8.4381,8.4381,8.4381,8.4381,124400.0
2014-07-28 15:05:00,11.26,11.26,11.26,11.26,171200.0,8.4381,8.4381,8.4381,8.4381,171200.0
2014-07-28 15:10:00,11.26,11.26,11.26,11.26,151200.0,8.4381,8.4381,8.4381,8.4381,151200.0
2014-07-28 15:15:00,11.26,11.26,11.25,11.26,62000.0,8.4381,8.4381,8.4306,8.4381,62000.0
2014-07-28 15:20:00,11.25,11.26,11.25,11.25,49200.0,8.4306,8.4381,8.4306,8.4306,49200.0
2014-07-28 15:25:00,11.25,11.25,11.25,11.25,165200.0,8.4306,8.4306,8.4306,8.4306,165200.0
2014-07-28 15:30:00,11.25,11.25,11.25,11.25,49200.0,8.4306,8.4306,8.4306,8.4306,49200.0
2014-07-28 15:35:00,11.25,11.26,11.25,11.25,149600.0,8.4306,8.4381,8.4306,8.4306,149600.0
2014-07-28 15:40:00,11.26,11.26,11.25,11.26,157600.0,8.4381,8.4381,8.4306,8.4381,157600.0
2014-07-28 15:45:00,11.26,11.26,11.25,11.26,239600.0,8.4381,8.4381,8.4306,8.4381,239600.0
2014-07-28 15:50:00,11.26,11.26,11.25,11.26,471200.0,8.4381,8.4381,8.4306,8.4381,471200.0
2014-07-28 15:55:00,11.26,11.26,11.25,11.25,345200.0,8.4381,8.4381,8.4306,8.4306,345200.0
2014-07-29 09:30:00,11.26,11.28,11.24,11.25,176800.0,8.4381,8.4531,8.4231,8.4306,176800.0
2014-07-29 09:35:00,11.26,11.27,11.25,11.26,66400.0,8.4381,8.4456,8.4306,8.4381,66400.0
2014-07-29 09:40:00,11.26,11.27,11.25,11.25,77600.0,8.4381,8.4456,8.4306,8.4306,77600.0
2014-07-29 09:45:00,11.25,11.26,11.25,11.25,64400.0,8.4306,8.4381,8.4306,8.4306,64400.0
2014-07-29 09:50:00,11.25,11.26,11.25,11.26,100400.0,8.4306,8.4381,8.4306,8.4381,100400.0
2014-07-29 09:55:00,11.26,11.26,11.25,11.26,76800.0,8.4381,8.4381,8.4306,8.4381,76800.0
2014-07-29 10:00:00,11.26,11.26,11.25,11.25,94800.0,8.4381,8.4381,8.4306,8.4306,94800.0
2014-07-29 10:05:00,11.25,11.26,11.25,11.26,108000.0,8.4306,8.4381,8.4306,8.4381,108000.0
2014-07-29 10:10:00,11.26,11.26,11.25,11.26,72400.0,8.4381,8.4381,8.4306,8.4381,72400.0
2014-07-29 10:15:00,11.26,11.27,11.26,11.26,97200.0,8.4381,8.4456,8.4381,8.4381,97200.0
2014-07-29 10:20:00,11.27,11.27,11.26,11.26,49600.0,8.4456,8.4456,8.4381,8.4381,49600.0
2014-07-29 10:25:00,11.26,11.27,11.26,11.27,132800.0,8.4381,8.4456,8.4381,8.4456,132800.0
2014-07-29 10:30:00,11.27,11.27,11.25,11.26,70000.0,8.4456,8.4456,8.4306,8.4381,70000.0
2014-07-29 10:35:00,11.26,11.26,11.25,11.26,34800.0,8.4381,8.4381,8.4306,8.4381,34800.0
2014-07-29 10:40:00,11.26,11.26,11.25,11.26,34400.0,8.4381,8.4381,8.4306,8.4381,34400.0
2014-07-29 10:45:00,11.26,11.26,11.25,11.26,58800.0,8.4381,8.4381,8.4306,8.4381,58800.0
2014-07-29 10:50:00,11.26,11.26,11.25,11.25,111600.0,8.4381,8.4381,8.4306,8.4306,111600.0
2014-07-29 10:55:00,11.25,11.26,11.25,11.25,38000.0,8.4306,8.4381,8.4306,8.4306,38000.0
2014-07-29 11:00:00,11.25,11.26,11.25,11.25,57200.0,8.4306,8.4381,8.4306,8.4306,57200.0
2014-07-29 11:05:00,11.25,11.25,11.24,11.24,108400.0,8.4306,8.4306,8.4231,8.4231,108400.0
2014-07-29 11:10:00,11.24,11.26,11.24,11.26,172800.0,8.4231,8.4381,8.4231,8.4381,172800.0
2014-07-29 11:15:00,11.25,11.26,11.25,11.26,53600.0,8.4306,8.4381,8.4306,8.4381,53600.0
2014-07-29 11:20:00,11.26,11.27,11.26,11.27,18800.0,8.4381,8.4456,8.4381,8.4456,18800.0
2014-07-29 11:25:00,11.27,11.27,11.25,11.25,66400.0,8.4456,8.4456,8.4306,8.4306,66400.0
2014-07-29 11:30:00,11.25,11.26,11.25,11.25,74000.0,8.4306,8.4381,8.4306,8.4306,74000.0
2014-07-29 11:35:00,11.25,11.25,11.24,11.25,648000.0,8.4306,8.4306,8.4231,8.4306,648000.0
2014-07-29 11:40:00,11.25,11.26,11.25,11.25,117600.0,8.4306,8.4381,8.4306,8.4306,117600.0
2014-07-29 11:45:00,11.25,11.26,11.24,11.24,87600.0,8.4306,8.4381,8.4231,8.4231,87600.0
2014-07-29 11:50:00,11.24,11.24,11.23,11.23,50800.0,8.4231,8.4231,8.4156,8.4156,50800.0
2014-07-29 11:55:00,11.23,11.24,11.23,11.24,75600.0,8.4156,8.4231,8.4156,8.4231,75600.0
2014-07-29 12:00:00,11.24,11.24,11.23,11.23,58000.0,8.4231,8.4231,8.4156,8.4156,58000.0
2014-07-29 12:05:00,11.23,11.25,11.23,11.25,261600.0,8.4156,8.4306,8.4156,8.4306,261600.0
2014-07-29 12:10:00,11.25,11.26,11.25,11.25,43600.0,8.4306,8.4381,8.4306,8.4306,43600.0
2014-07-29 12:15:00,11.25,11.25,11.24,11.25,46800.0,8.4306,8.4306,8.4231,8.4306,46800.0
2014-07-29 12:20:00,11.24,11.26,11.24,11.26,143600.0,8.4231,8.4381,8.4231,8.4381,143600.0
2014-07-29 12:25:00,11.26,11.26,11.25,11.26,120800.0,8.4381,8.4381,8.4306,8.4381,120800.0
2014-07-29 12:30:00,11.26,11.26,11.25,11.25,50800.0,8.4381,8.4381,8.4306,8.4306,50800.0
2014-07-29 12:35:00,11.25,11.26,11.25,11.25,34400.0,8.4306,8.4381,8.4306,8.4306,34400.0
2014-07-29 12:40:00,11.25,11.26,11.25,11.26,96400.0,8.4306,8.4381,8.4306,8.4381,96400.0
2014-07-29 12:45:00,11.25,11.26,11.25,11.26,68000.0,8.4306,8.4381,8.4306,8.4381,68000.0
2014-07-29 12:50:00,11.26,11.26,11.26,11.26,38400.0,8.4381,8.4381,8.4381,8.4381,38400.0
2014-07-29 12:55:00,11.26,11.26,11.26,11.26,40800.0,8.4381,8.4381,8.4381,8.4381,40800.0
2014-07-29 13:00:00,11.26,11.26,11.25,11.26,28800.0,8.4381,8.4381,8.4306,8.4381,28800.0
2014-07-29 13:05:00,11.25,11.26,11.25,11.25,34800.0,8.4306,8.4381,8.4306,8.4306,34800.0
2014-07-29 13:10:00,11.25,11.26,11.25,11.25,60400.0,8.4306,8.4381,8.4306,8.4306,60400.0
2014-07-29 13:15:00,11.25,11.25,11.25,11.25,50000.0,8.4306,8.4306,8.4306,8.4306,50000.0
2014-07-29 13:20:00,11.25,11.26,11.25,11.26,27200.0,8.4306,8.4381,8.4306,8.4381,27200.0
2014-07-29 13:25:00,11.25,11.25,11.25,11.25,24000.0,8.4306,8.4306,8.4306,8.4306,24000.0
2014-07-29 13:30:00,11.25,11.26,11.25,11.25,62400.0,8.4306,8.4381,8.4306,8.4306,62400.0
2014-07-29 13:35:00,11.25,11.25,11.25,11.25,67600.0,8.4306,8.4306,8.4306,8.4306,67600.0
2014-07-29 13:40:00,11.25,11.25,11.25,11.25,12400.0,8.4306,8.4306,8.4306,8.4306,12400.0
2014-07-29 13:45:00,11.25,11.25,11.25,11.25,14800.0,8.4306,8.4306,8.4306,8.4306,14800.0
2014-07-29 13:50:00,11.25,11.26,11.25,11.26,34400.0,8.4306,8.4381,8.4306,8.4381,34400.0
2014-07-29 13:55:00,11.26,11.26,11.25,11.25,231600.0,8.4381,8.4381,8.4306,8.4306,231600.0
2014-07-29 14:00:00,11.25,11.25,11.25,11.25,128800.0,8.4306,8.4306,8.4306,8.4306,128800.0
2014-07-29 14:05:00,11.25,11.25,11.24,11.24,41600.0,8.4306,8.4306,8.4231,8.4231,41600.0
2014-07-29 14:10:00,11.24,11.26,11.24,11.25,620400.0,8.4231,8.4381,8.4231,8.4306,620400.0
2014-07-29 14:15:00,11.25,11.25,11.24,11.25,194000.0,8.4306,8.4306,8.4231,8.4306,194000.0
2014-07-29 14:20:00,11.25,11.26,11.24,11.25,260000.0,8.4306,8.4381,8.4231,8.4306,260000.0
2014-07-29 14:25:00,11.25,11.26,11.24,11.26,106800.0,8.4306,8.4381,8.4231,8.4381,106800.0
2014-07-29 14:30:00,11.25,11.26,11.25,11.25,87200.0,8.4306,8.4381,8.4306,8.4306,87200.0
2014-07-29 14:35:00,11.25,11.26,11.24,11.25,110800.0,8.4306,8.4381,8.4231,8.4306,110800.0
2014-07-29 14:40:00,11.25,11.26,11.25,11.26,212800.0,8.4306,8.4381,8.4306,8.4381,212800.0
2014-07-29 14:45:00,11.26,11.26,11.25,11.25,48000.0,8.4381,8.4381,8.4306,8.4306,48000.0
2014-07-29 14:50:00,11.25,11.26,11.25,11.25,62400.0,8.4306,8.4381,8.4306,8.4306,62400.0
2014-07-29 14:55:00,11.26,11.26,11.25,11.25,57200.0,8.4381,8.4381,8.4306,8.4306,57200.0
2014-07-29 15:00:00,11.25,11.26,11.25,11.25,163200.0,8.4306,8.4381,8.4306,8.4306,163200.0
2014-07-29 15:05:00,11.25,11.25,11.25,11.25,68400.0,8.4306,8.4306,8.4306,8.4306,68400.0
2014-07-29 15:10:00,11.25,11.26,11.25,11.25,96400.0,8.4306,8.4381,8.4306,8.4306,96400.0
2014-07-29 15:15:00,11.25,11.25,11.25,11.25,140800.0,8.4306,8.4306,8.4306,8.4306,140800.0
2014-07-29 15:20:00,11.25,11.25,11.25,11.25,80000.0,8.4306,8.4306,8.4306,8.4306,80000.0
2014-07-29 15:25:00,11.25,11.25,11.25,11.25,96000.0,8.4306,8.4306,8.4306,8.4306,96000.0
2014-07-29 15:30:00,11.25,11.25,11.25,11.25,126400.0,8.4306,8.4306,8.4306,8.4306,126400.0
2014-07-29 15:35:00,11.25,11.25,11.24,11.24,64800.0,8.4306,8.4306,8.4231,8.4231,64800.0
2014-07-29 15:40:00,11.24,11.25,11.24,11.24,99600.0,8.4231,8.4306,8.4231,8.4231,99600.0
2014-07-29 15:45:00,11.24,11.25,11.24,11.25,225200.0,8.4231,8.4306,8.4231,8.4306,225200.0
2014-07-29 15:50:00,11.25,11.25,11.25,11.25,242800.0,8.4306,8.4306,8.4306,8.4306,242800.0
2014-07-29 15:55:00,11.25,11.25,11.24,11.25,639600.0,8.4306,8.4306,8.4231,8.4306,639600.0
2014-07-30 09:30:00,11.25,11.28,11.24,11.26,168400.0,8.4306,8.4531,8.4231,8.4381,168400.0
2014-07-30 09:35:00,11.26,11.26,11.24,11.24,38000.0,8.4381,8.4381,8.4231,8.4231,38000.0
2014-07-30 09:40:00,11.25,11.26,11.24,11.24,206000.0,8.4306,8.4381,8.4231,8.4231,206000.0
2014-07-30 09:45:00,11.24,11.25,11.24,11.25,407600.0,8.4231,8.4306,8.4231,8.4306,407600.0
2014-07-30 09:50:00,11.24,11.25,11.23,11.24,212400.0,8.4231,8.4306,8.4156,8.4231,212400.0
2014-07-30 09:55:00,11.24,11.25,11.22,11.23,90400.0,8.4231,8.4306,8.4081,8.4156,90400.0
2014-07-30 10:00:00,11.23,11.24,11.21,11.21,66400.0,8.4156,8.4231,8.4007,8.4007,66400.0
2014-07-30 10:05:00,11.21,11.23,11.21,11.22,85600.0,8.4007,8.4156,8.4007,8.4081,85600.0
2014-07-30 10:10:00,11.22,11.23,11.22,11.23,75600.0,8.4081,8.4156,8.4081,8.4156,75600.0
2014-07-30 10:15:00,11.23,11.25,11.23,11.25,210800.0,8.4156,8.4306,8.4156,8.4306,210800.0
2014-07-30 10:20:00,11.25,11.25,11.22,11.22,104000.0,8.4306,8.4306,8.4081,8.4081,104000.0
2014-07-30 10:25:00,11.22,11.23,11.22,11.23,100000.0,8.4081,8.4156,8.4081,8.4156,100000.0
2014-07-30 10:30:00,11.23,11.23,11.22,11.23,44400.0,8.4156,8.4156,8.4081,8.4156,44400.0
2014-07-30 10:35:00,11.23,11.24,11.22,11.22,82000.0,8.4156,8.4231,8.4081,8.4081,82000.0
2014-07-30 10:40:00,11.21,11.22,11.21,11.22,76000.0,8.4007,8.4081,8.4007,8.4081,76000.0
2014-07-30 10:45:00,11.22,11.24,11.22,11.22,404000.0,8.4081,8.4231,8.4081,8.4081,404000.0
2014-07-30 10:50:00,11.22,11.24,11.22,11.24,93600.0,8.4081,8.4231,8.4081,8.4231,93600.0
2014-07-30 10:55:00,11.24,11.24,11.23,11.24,105600.0,8.4231,8.4231,8.4156,8.4231,105600.0
2014-07-30 11:00:00,11.23,11.24,11.22,11.23,149600.0,8.4156,8.4231,8.4081,8.4156,149600.0
2014-07-30 11:05:00,11.23,11.24,11.22,11.23,218800.0,8.4156,8.4231,8.4081,8.4156,218800.0
2014-07-30 11:10:00,11.23,11.23,11.22,11.22,32000.0,8.4156,8.4156,8.4081,8.4081,32000.0
2014-07-30 11:15:00,11.22,11.23,11.22,11.22,49600.0,8.4081,8.4156,8.4081,8.4081,49600.0
2014-07-30 11:20:00,11.22,11.23,11.22,11.23,94000.0,8.4081,8.4156,8.4081,8.4156,94000.0
2014-07-30 11:25:00,11.23,11.24,11.22,11.23,42000.0,8.4156,8.4231,8.4081,8.4156,42000.0
2014-07-30 11:30:00,11.23,11.23,11.22,11.22,51600.0,8.4156,8.4156,8.4081,8.4081,51600.0
2014-07-30 11:35:00,11.22,11.24,11.22,11.23,74400.0,8.4081,8.4231,8.4081,8.4156,74400.0
2014-07-30 11:40:00,11.23,11.23,11.22,11.23,9600.0,8.4156,8.4156,8.4081,8.4156,9600.0
2014-07-30 11:45:00,11.23,11.23,11.22,11.22,228800.0,8.4156,8.4156,8.4081,8.4081,228800.0
2014-07-30 11:50:00,11.22,11.23,11.21,11.21,89600.0,8.4081,8.4156,8.4007,8.4007,89600.0
2014-07-30 11:55:00,11.22,11.22,11.21,11.21,21600.0,8.4081,8.4081,8.4007,8.4007,21600.0
2014-07-30 12:00:00,11.21,11.22,11.21,11.22,24800.0,8.4007,8.4081,8.4007,8.4081,24800.0
2014-07-30 12:05:00,11.21,11.22,11.21,11.22,60400.0,8.4007,8.4081,8.4007,8.4081,60400.0
2014-07-30 12:10:00,11.22,11.23,11.22,11.22,47600.0,8.4081,8.4156,8.4081,8.4081,47600.0
2014-07-30 12:15:00,11.22,11.22,11.21,11.22,14000.0,8.4081,8.4081,8.4007,8.4081,14000.0
2014-07-30 12:20:00,11.22,11.23,11.21,11.22,62800.0,8.4081,8.4156,8.4007,8.4081,62800.0
2014-07-30 12:25:00,11.22,11.23,11.22,11.23,31600.0,8.4081,8.4156,8.4081,8.4156,31600.0
2014-07-30 12:30:00,11.23,11.23,11.22,11.22,58800.0,8.4156,8.4156,8.4081,8.4081,58800.0
2014-07-30 12:35:00,11.22,11.24,11.22,11.23,60000.0,8.4081,8.4231,8.4081,8.4156,60000.0
2014-07-30 12:40:00,11.23,11.24,11.23,11.24,114400.0,8.4156,8.4231,8.4156,8.4231,114400.0
2014-07-30 12:45:00,11.24,11.24,11.23,11.24,43600.0,8.4231,8.4231,8.4156,8.4231,43600.0
2014-07-30 12:50:00,11.24,11.24,11.22,11.22,31600.0,8.4231,8.4231,8.4081,8.4081,31600.0
2014-07-30 12:55:00,11.22,11.23,11.22,11.22,32400.0,8.4081,8.4156,8.4081,8.4081,32400.0
2014-07-30 13:00:00,11.22,11.23,11.22,11.22,144400.0,8.4081,8.4156,8.4081,8.4081,144400.0
2014-07-30 13:05:00,11.22,11.23,11.21,11.22,172000.0,8.4081,8.4156,8.4007,8.4081,172000.0
2014-07-30 13:10:00,11.22,11.22,11.21,11.22,66800.0,8.4081,8.4081,8.4007,8.4081,66800.0
2014-07-30 13:15:00,11.21,11.21,11.21,11.21,14000.0,8.4007,8.4007,8.4007,8.4007,14000.0
2014-07-30 13:20:00,11.21,11.22,11.21,11.22,48400.0,8.4007,8.4081,8.4007,8.4081,48400.0
2014-07-30 13:25:00,11.22,11.22,11.21,11.22,158400.0,8.4081,8.4081,8.4007,8.4081,158400.0
2014-07-30 13:30:00,11.22,11.23,11.22,11.22,413600.0,8.4081,8.4156,8.4081,8.4081,413600.0
2014-07-30 13:35:00,11.22,11.22,11.21,11.21,36400.0,8.4081,8.4081,8.4007,8.4007,36400.0
2014-07-30 13:40:00,11.21,11.22,11.2,11.21,46000.0,8.4007,8.4081,8.3932,8.4007,46000.0
2014-07-30 13:45:00,11.21,11.21,11.2,11.21,36800.0,8.4007,8.4007,8.3932,8.4007,36800.0
2014-07-30 13:50:00,11.21,11.22,11.21,11.21,40400.0,8.4007,8.4081,8.4007,8.4007,40400.0
2014-07-30 13:55:00,11.21,11.22,11.21,11.22,52000.0,8.4007,8.4081,8.4007,8.4081,52000.0
2014-07-30 14:00:00,11.22,11.25,11.21,11.22,238000.0,8.4081,8.4306,8.4007,8.4081,238000.0
2014-07-30 14:05:00,11.22,11.23,11.22,11.22,274800.0,8.4081,8.4156,8.4081,8.4081,274800.0
2014-07-30 14:10:00,11.22,11.24,11.22,11.24,193200.0,8.4081,8.4231,8.4081,8.4231,193200.0
2014-07-30 14:15:00,11.24,11.25,11.24,11.24,239200.0,8.4231,8.4306,8.4231,8.4231,239200.0
2014-07-30 14:20:00,11.24,11.24,11.22,11.22,145600.0,8.4231,8.4231,8.4081,8.4081,145600.0
2014-07-30 14:25:00,11.22,11.23,11.22,11.23,171600.0,8.4081,8.4156,8.4081,8.4156,171600.0
2014-07-30 14:30:00,11.23,11.24,11.22,11.24,542000.0,8.4156,8.4231,8.4081,8.4231,542000.0
2014-07-30 14:35:00,11.24,11.24,11.23,11.23,167600.0,8.4231,8.4231,8.4156,8.4156,167600.0
2014-07-30 14:40:00,11.24,11.24,11.22,11.23,119600.0,8.4231,8.4231,8.4081,8.4156,119600.0
2014-07-30 14:45:00,11.23,11.23,11.21,11.22,74400.0,8.4156,8.4156,8.4007,8.4081,74400.0
2014-07-30 14:50:00,11.22,11.22,11.22,11.22,64800.0,8.4081,8.4081,8.4081,8.4081,64800.0
2014-07-30 14:55:00,11.22,11.22,11.21,11.22,48800.0,8.4081,8.4081,8.4007,8.4081,48800.0
2014-07-30 15:00:00,11.22,11.22,11.21,11.22,379200.0,8.4081,8.4081,8.4007,8.4081,379200.0
2014-07-30 15:05:00,11.22,11.22,11.22,11.22,148800.0,8.4081,8.4081,8.4081,8.4081,148800.0
2014-07-30 15:10:00,11.22,11.22,11.22,11.22,286800.0,8.4081,8.4081,8.4081,8.4081,286800.0
2014-07-30 15:15:00,11.22,11.23,11.22,11.22,249600.0,8.4081,8.4156,8.4081,8.4081,249600.0
2014-07-30 15:20:00,11.22,11.23,11.22,11.22,58000.0,8.4081,8.4156,8.4081,8.4081,58000.0
2014-07-30 15:25:00,11.22,11.22,11.22,11.22,108000.0,8.4081,8.4081,8.4081,8.4081,108000.0
2014-07-30 15:30:00,11.22,11.25,11.22,11.25,680000.0,8.4081,8.4306,8.4081,8.4306,680000.0
2014-07-30 15:35:00,11.25,11.25,11.24,11.24,278400.0,8.4306,8.4306,8.4231,8.4231,278400.0
2014-07-30 15:40:00,11.24,11.25,11.24,11.24,196400.0,8.4231,8.4306,8.4231,8.4231,196400.0
2014-07-30 15:45:00,11.24,11.24,11.24,11.24,162800.0,8.4231,8.4231,8.4231,8.4231,162800.0
2014-07-30 15:50:00,11.24,11.24,11.23,11.24,236000.0,8.4231,8.4231,8.4156,8.4231,236000.0
2014-07-30 15:55:00,11.24,11.24,11.24,11.24,354000.0,8.4231,8.4231,8.4231,8.4231,354000.0
2014-07-31 09:30:00,11.21,11.21,11.18,11.2,246800.0,8.4007,8.4007,8.3782,8.3932,246800.0
2014-07-31 09:35:00,11.2,11.2,11.17,11.18,82000.0,8.3932,8.3932,8.3707,8.3782,82000.0
2014-07-31 09:40:00,11.18,11.2,11.17,11.18,113200.0,8.3782,8.3932,8.3707,8.3782,113200.0
2014-07-31 09:45:00,11.18,11.2,11.17,11.19,131600.0,8.3782,8.3932,8.3707,8.3857,131600.0
2014-07-31 09:50:00,11.19,11.19,11.17,11.17,79200.0,8.3857,8.3857,8.3707,8.3707,79200.0
2014-07-31 09:55:00,11.18,11.18,11.16,11.17,142000.0,8.3782,8.3782,8.3632,8.3707,142000.0
2014-07-31 10:00:00,11.17,11.18,11.16,11.17,140400.0,8.3707,8.3782,8.3632,8.3707,140400.0
2014-07-31 10:05:00,11.18,11.18,11.17,11.18,164400.0,8.3782,8.3782,8.3707,8.3782,164400.0
2014-07-31 10:10:00,11.18,11.19,11.18,11.18,92800.0,8.3782,8.3857,8.3782,8.3782,92800.0
2014-07-31 10:15:00,11.18,11.2,11.18,11.19,70400.0,8.3782,8.3932,8.3782,8.3857,70400.0
2014-07-31 10:20:00,11.19,11.19,11.18,11.18,245200.0,8.3857,8.3857,8.3782,8.3782,245200.0
2014-07-31 10:25:00,11.18,11.18,11.16,11.17,192000.0,8.3782,8.3782,8.3632,8.3707,192000.0
2014-07-31 10:30:00,11.17,11.17,11.15,11.15,53200.0,8.3707,8.3707,8.3557,8.3557,53200.0
2014-07-31 10:35:00,11.15,11.19,11.15,11.19,432400.0,8.3557,8.3857,8.3557,8.3857,432400.0
2014-07-31 10:40:00,11.19,11.19,11.18,11.19,142000.0,8.3857,8.3857,8.3782,8.3857,142000.0
2014-07-31 10:45:00,11.19,11.19,11.17,11.17,175200.0,8.3857,8.3857,8.3707,8.3707,175200.0
2014-07-31 10:50:00,11.17,11.17,11.16,11.16,57200.0,8.3707,8.3707,8.3632,8.3632,57200.0
2014-07-31 10:55:00,11.16,11.16,11.13,11.13,67200.0,8.3632,8.3632,8.3407,8.3407,67200.0
2014-07-31 11:00:00,11.14,11.15,11.13,11.14,126000.0,8.3482,8.3557,8.3407,8.3482,126000.0
2014-07-31 11:05:00,11.14,11.14,11.13,11.13,68000.0,8.3482,8.3482,8.3407,8.3407,68000.0
2014-07-31 11:10:00,11.13,11.14,11.13,11.13,92000.0,8.3407,8.3482,8.3407,8.3407,92000.0
2014-07-31 11:15:00,11.13,11.14,11.13,11.14,96800.0,8.3407,8.3482,8.3407,8.3482,96800.0
2014-07-31 11:20:00,11.14,11.14,11.13,11.14,50800.0,8.3482,8.3482,8.3407,8.3482,50800.0
2014-07-31 11:25:00,11.14,11.14,11.13,11.13,129200.0,8.3482,8.3482,8.3407,8.3407,129200.0
2014-07-31 11:30:00,11.13,11.14,11.11,11.13,317600.0,8.3407,8.3482,8.3257,8.3407,317600.0
2014-07-31 11:35:00,11.13,11.13,11.11,11.13,195600.0,8.3407,8.3407,8.3257,8.3407,195600.0
2014-07-31 11:40:00,11.12,11.12,11.1,11.11,76000.0,8.3332,8.3332,8.3182,8.3257,76000.0
2014-07-31 11:45:00,11.1,11.1,11.07,11.08,104800.0,8.3182,8.3182,8.2957,8.3032,104800.0
2014-07-31 11:50:00,11.07,11.08,11.05,11.06,183200.0,8.2957,8.3032,8.2808,8.2882,183200.0
2014-07-31 11:55:00,11.06,11.06,11.04,11.05,120800.0,8.2882,8.2882,8.2733,8.2808,120800.0
2014-07-31 12:00:00,11.05,11.05,11.04,11.05,110000.0,8.2808,8.2808,8.2733,8.2808,110000.0
2014-07-31 12:05:00,11.05,11.06,11.05,11.06,141200.0,8.2808,8.2882,8.2808,8.2882,141200.0
2014-07-31 12:10:00,11.06,11.06,11.05,11.06,304000.0,8.2882,8.2882,8.2808,8.2882,304000.0
2014-07-31 12:15:00,11.06,11.06,11.05,11.06,88000.0,8.2882,8.2882,8.2808,8.2882,88000.0
2014-07-31 12:20:00,11.06,11.06,11.05,11.06,211600.0,8.2882,8.2882,8.2808,8.2882,211600.0
2014-07-31 12:25:00,11.06,11.06,11.06,11.06,216400.0,8.2882,8.2882,8.2882,8.2882,216400.0
2014-07-31 12:30:00,11.06,11.07,11.06,11.06,160400.0,8.2882,8.2957,8.2882,8.2882,160400.0
2014-07-31 12:35:00,11.06,11.06,11.06,11.06,50400.0,8.2882,8.2882,8.2882,8.2882,50400.0
2014-07-31 12:40:00,11.06,11.07,11.06,11.07,156800.0,8.2882,8.2957,8.2882,8.2957,156800.0
2014-07-31 12:45:00,11.07,11.07,11.06,11.07,162000.0,8.2957,8.2957,8.2882,8.2957,162000.0
2014-07-31 12:50:00,11.07,11.08,11.07,11.08,194400.0,8.2957,8.3032,8.2957,8.3032,194400.0
2014-07-31 12:55:00,11.08,11.08,11.08,11.08,205200.0,8.3032,8.3032,8.3032,8.3032,205200.0
2014-07-31 13:00:00,11.08,11.09,11.08,11.09,146000.0,8.3032,8.3107,8.3032,8.3107,146000.0
2014-07-31 13:05:00,11.09,11.11,11.09,11.1,212400.0,8.3107,8.3257,8.3107,8.3182,212400.0
2014-07-31 13:10:00,11.1,11.11,11.1,11.11,174000.0,8.3182,8.3257,8.3182,8.3257,174000.0
2014-07-31 13:15:00,11.11,11.11,11.1,11.11,84800.0,8.3257,8.3257,8.3182,8.3257,84800.0
2014-07-31 13:20:00,11.11,11.11,11.11,11.11,355600.0,8.3257,8.3257,8.3257,8.3257,355600.0
2014-07-31 13:25:00,11.11,11.11,11.11,11.11,96400.0,8.3257,8.3257,8.3257,8.3257,96400.0
2014-07-31 13:30:00,11.11,11.11,11.11,11.11,121600.0,8.3257,8.3257,8.3257,8.3257,121600.0
2014-07-31 13:35:00,11.11,11.12,11.11,11.12,182800.0,8.3257,8.3332,8.3257,8.3332,182800.0
2014-07-31 13:40:00,11.12,11.13,11.12,11.12,138000.0,8.3332,8.3407,8.3332,8.3332,138000.0
2014-07-31 13:45:00,11.12,11.13,11.12,11.13,110400.0,8.3332,8.3407,8.3332,8.3407,110400.0
2014-07-31 13:50:00,11.13,11.13,11.13,11.13,96400.0,8.3407,8.3407,8.3407,8.3407,96400.0
2014-07-31 13:55:00,11.13,11.15,11.13,11.15,119600.0,8.3407,8.3557,8.3407,8.3557,119600.0
2014-07-31 14:00:00,11.14,11.15,11.14,11.15,104800.0,8.3482,8.3557,8.3482,8.3557,104800.0
2014-07-31 14:05:00,11.15,11.16,11.15,11.15,214000.0,8.3557,8.3632,8.3557,8.3557,214000.0
2014-07-31 14:10:00,11.15,11.15,11.15,11.15,103200.0,8.3557,8.3557,8.3557,8.3557,103200.0
2014-07-31 14:15:00,11.15,11.15,11.15,11.15,89200.0,8.3557,8.3557,8.3557,8.3557,89200.0
2014-07-31 14:20:00,11.15,11.16,11.15,11.15,116000.0,8.3557,8.3632,8.3557,8.3557,116000.0
2014-07-31 14:25:00,11.15,11.16,11.15,11.15,76000.0,8.3557,8.3632,8.3557,8.3557,76000.0
2014-07-31 14:30:00,11.15,11.16,11.15,11.15,117200.0,8.3557,8.3632,8.3557,8.3557,117200.0
2014-07-31 14:35:00,11.15,11.15,11.13,11.13,73200.0,8.3557,8.3557,8.3407,8.3407,73200.0
2014-07-31 14:40:00,11.13,11.15,11.13,11.14,266000.0,8.3407,8.3557,8.3407,8.3482,266000.0
2014-07-31 14:45:00,11.14,11.15,11.13,11.13,250000.0,8.3482,8.3557,8.3407,8.3407,250000.0
2014-07-31 14:50:00,11.13,11.14,11.13,11.13,173200.0,8.3407,8.3482,8.3407,8.3407,173200.0
2014-07-31 14:55:00,11.13,11.14,11.12,11.12,518400.0,8.3407,8.3482,8.3332,8.3332,518400.0
2014-07-31 15:00:00,11.12,11.14,11.12,11.13,264400.0,8.3332,8.3482,8.3332,8.3407,264400.0
2014-07-31 15:05:00,11.13,11.13,11.13,11.13,254800.0,8.3407,8.3407,8.3407,8.3407,254800.0
2014-07-31 15:10:00,11.13,11.13,11.1,11.1,177600.0,8.3407,8.3407,8.3182,8.3182,177600.0
2014-07-31 15:15:00,11.1,11.1,11.09,11.09,291200.0,8.3182,8.3182,8.3107,8.3107,291200.0
2014-07-31 15:20:00,11.09,11.1,11.09,11.1,247600.0,8.3107,8.3182,8.3107,8.3182,247600.0
2014-07-31 15:25:00,11.1,11.1,11.09,11.1,272800.0,8.3182,8.3182,8.3107,8.3182,272800.0
2014-07-31 15:30:00,11.1,11.11,11.1,11.1,129200.0,8.3182,8.3257,8.3182,8.3182,129200.0
2014-07-31 15:35:00,11.1,11.13,11.1,11.13,335600.0,8.3182,8.3407,8.3182,8.3407,335600.0
2014-07-31 15:40:00,11.13,11.14,11.12,11.13,406000.0,8.3407,8.3482,8.3332,8.3407,406000.0
2014-07-31 15:45:00,11.13,11.13,11.12,11.12,378000.0,8.3407,8.3407,8.3332,8.3332,378000.0
2014-07-31 15:50:00,11.12,11.12,11.1,11.1,510800.0,8.3332,8.3332,8.3182,8.3182,510800.0
2014-07-31 15:55:00,11.1,11.11,11.09,11.09,776400.0,8.3182,8.3257,8.3107,8.3107,776400.0
2014-08-01 09:30:00,11.09,11.1,11.06,11.1,153200.0,8.3107,8.3182,8.2882,8.3182,153200.0
2014-08-01 09:35:00,11.1,11.12,11.09,11.11,62400.0,8.3182,8.3332,8.3107,8.3257,62400.0
2014-08-01 09:40:00,11.11,11.12,11.1,11.1,88800.0,8.3257,8.3332,8.3182,8.3182,88800.0
2014-08-01 09:45:00,11.1,11.1,11.07,11.08,80800.0,8.3182,8.3182,8.2957,8.3032,80800.0
2014-08-01 09:50:00,11.08,11.09,11.07,11.09,67200.0,8.3032,8.3107,8.2957,8.3107,67200.0
2014-08-01 09:55:00,11.09,11.09,11.07,11.08,171200.0,8.3107,8.3107,8.2957,8.3032,171200.0
2014-08-01 10:00:00,11.08,11.1,11.06,11.08,237200.0,8.3032,8.3182,8.2882,8.3032,237200.0
2014-08-01 10:05:00,11.08,11.08,11.06,11.06,109200.0,8.3032,8.3032,8.2882,8.2882,109200.0
2014-08-01 10:10:00,11.06,11.07,11.04,11.04,67200.0,8.2882,8.2957,8.2733,8.2733,67200.0
2014-08-01 10:15:00,11.04,11.04,11.02,11.02,46400.0,8.2733,8.2733,8.2583,8.2583,46400.0
2014-08-01 10:20:00,11.02,11.03,11.02,11.03,51200.0,8.2583,8.2658,8.2583,8.2658,51200.0
2014-08-01 10:25:00,11.03,11.04,11.03,11.03,69600.0,8.2658,8.2733,8.2658,8.2658,69600.0
2014-08-01 10:30:00,11.03,11.04,11.02,11.02,73600.0,8.2658,8.2733,8.2583,8.2583,73600.0
2014-08-01 10:35:00,11.02,11.02,11.01,11.02,96800.0,8.2583,8.2583,8.2508,8.2583,96800.0
2014-08-01 10:40:00,11.02,11.02,11.01,11.01,38400.0,8.2583,8.2583,8.2508,8.2508,38400.0
2014-08-01 10:45:00,11.01,11.01,11.0,11.0,97600.0,8.2508,8.2508,8.2433,8.2433,97600.0
2014-08-01 10:50:00,11.0,11.01,11.0,11.01,60400.0,8.2433,8.2508,8.2433,8.2508,60400.0
2014-08-01 10:55:00,11.01,11.02,11.0,11.02,68400.0,8.2508,8.2583,8.2433,8.2583,68400.0
2014-08-01 11:00:00,11.01,11.02,11.0,11.0,75600.0,8.2508,8.2583,8.2433,8.2433,75600.0
2014-08-01 11:05:00,11.0,11.01,10.99,10.99,106800.0,8.2433,8.2508,8.2358,8.2358,106800.0
2014-08-01 11:10:00,10.99,10.99,10.99,10.99,92000.0,8.2358,8.2358,8.2358,8.2358,92000.0
2014-08-01 11:15:00,10.99,10.99,10.98,10.98,94400.0,8.2358,8.2358,8.2283,8.2283,94400.0
2014-08-01 11:20:00,10.98,10.99,10.97,10.98,60000.0,8.2283,8.2358,8.2208,8.2283,60000.0
2014-08-01 11:25:00,10.98,10.99,10.97,10.97,42800.0,8.2283,8.2358,8.2208,8.2208,42800.0
2014-08-01 11:30:00,10.98,10.99,10.97,10.97,75200.0,8.2283,8.2358,8.2208,8.2208,75200.0
2014-08-01 11:35:00,10.98,10.98,10.97,10.97,80400.0,8.2283,8.2283,8.2208,8.2208,80400.0
2014-08-01 11:40:00,10.97,10.97,10.97,10.97,37600.0,8.2208,8.2208,8.2208,8.2208,37600.0
2014-08-01 11:45:00,10.97,10.98,10.97,10.97,58800.0,8.2208,8.2283,8.2208,8.2208,58800.0
2014-08-01 11:50:00,10.97,10.97,10.96,10.96,78000.0,8.2208,8.2208,8.2133,8.2133,78000.0
2014-08-01 11:55:00,10.96,10.97,10.96,10.97,85200.0,8.2133,8.2208,8.2133,8.2208,85200.0
2014-08-01 12:00:00,10.97,10.97,10.96,10.97,62400.0,8.2208,8.2208,8.2133,8.2208,62400.0
2014-08-01 12:05:00,10.97,10.97,10.96,10.96,43200.0,8.2208,8.2208,8.2133,8.2133,43200.0
2014-08-01 12:10:00,10.96,10.97,10.96,10.96,74000.0,8.2133,8.2208,8.2133,8.2133,74000.0
2014-08-01 12:15:00,10.96,10.97,10.96,10.97,49600.0,8.2133,8.2208,8.2133,8.2208,49600.0
2014-08-01 12:20:00,10.97,10.97,10.97,10.97,19600.0,8.2208,8.2208,8.2208,8.2208,19600.0
2014-08-01 12:25:00,10.98,10.98,10.96,10.97,82800.0,8.2283,8.2283,8.2133,8.2208,82800.0
2014-08-01 12:30:00,10.97,10.97,10.97,10.97,34800.0,8.2208,8.2208,8.2208,8.2208,34800.0
2014-08-01 12:35:00,10.97,10.97,10.97,10.97,69600.0,8.2208,8.2208,8.2208,8.2208,69600.0
2014-08-01 12:40:00,10.97,10.98,10.97,10.98,83600.0,8.2208,8.2283,8.2208,8.2283,83600.0
2014-08-01 12:45:00,10.98,10.98,10.97,10.97,66400.0,8.2283,8.2283,8.2208,8.2208,66400.0
2014-08-01 12:50:00,10.97,10.98,10.97,10.97,94800.0,8.2208,8.2283,8.2208,8.2208,94800.0
2014-08-01 12:55:00,10.97,10.98,10.97,10.97,63600.0,8.2208,8.2283,8.2208,8.2208,63600.0
2014-08-01 13:00:00,10.97,10.98,10.97,10.97,55200.0,8.2208,8.2283,8.2208,8.2208,55200.0
2014-08-01 13:05:00,10.97,10.97,10.96,10.97,57200.0,8.2208,8.2208,8.2133,8.2208,57200.0
2014-08-01 13:10:00,10.97,10.97,10.97,10.97,47200.0,8.2208,8.2208,8.2208,8.2208,47200.0
2014-08-01 13:15:00,10.97,10.98,10.97,10.97,80800.0,8.2208,8.2283,8.2208,8.2208,80800.0
2014-08-01 13:20:00,10.97,10.98,10.97,10.97,71200.0,8.2208,8.2283,8.2208,8.2208,71200.0
2014-08-01 13:25:00,10.97,11.0,10.97,11.0,79200.0,8.2208,8.2433,8.2208,8.2433,79200.0
2014-08-01 13:30:00,11.0,11.01,11.0,11.01,72800.0,8.2433,8.2508,8.2433,8.2508,72800.0
2014-08-01 13:35:00,11.01,11.02,11.0,11.02,38400.0,8.2508,8.2583,8.2433,8.2583,38400.0
2014-08-01 13:40:00,11.01,11.02,11.0,11.01,34800.0,8.2508,8.2583,8.2433,8.2508,34800.0
2014-08-01 13:45:00,11.01,11.02,11.01,11.02,54400.0,8.2508,8.2583,8.2508,8.2583,54400.0
2014-08-01 13:50:00,11.02,11.02,11.0,11.01,46400.0,8.2583,8.2583,8.2433,8.2508,46400.0
2014-08-01 13:55:00,11.02,11.03,11.01,11.03,78800.0,8.2583,8.2658,8.2508,8.2658,78800.0
2014-08-01 14:00:00,11.02,11.03,11.02,11.02,66400.0,8.2583,8.2658,8.2583,8.2583,66400.0
2014-08-01 14:05:00,11.02,11.04,11.02,11.04,52400.0,8.2583,8.2733,8.2583,8.2733,52400.0
2014-08-01 14:10:00,11.04,11.04,11.03,11.03,45600.0,8.2733,8.2733,8.2658,8.2658,45600.0
2014-08-01 14:15:00,11.04,11.04,11.03,11.04,42000.0,8.2733,8.2733,8.2658,8.2733,42000.0
2014-08-01 14:20:00,11.04,11.04,11.03,11.03,66800.0,8.2733,8.2733,8.2658,8.2658,66800.0
2014-08-01 14:25:00,11.03,11.03,11.01,11.01,52400.0,8.2658,8.2658,8.2508,8.2508,52400.0
2014-08-01 14:30:00,11.01,11.03,11.01,11.02,61600.0,8.2508,8.2658,8.2508,8.2583,61600.0
2014-08-01 14:35:00,11.02,11.03,11.02,11.03,60000.0,8.2583,8.2658,8.2583,8.2658,60000.0
2014-08-01 14:40:00,11.03,11.04,11.03,11.03,30800.0,8.2658,8.2733,8.2658,8.2658,30800.0
2014-08-01 14:45:00,11.03,11.03,11.02,11.02,75200.0,8.2658,8.2658,8.2583,8.2583,75200.0
2014-08-01 14:50:00,11.02,11.03,11.02,11.02,42000.0,8.2583,8.2658,8.2583,8.2583,42000.0
2014-08-01 14:55:00,11.02,11.03,11.02,11.03,38800.0,8.2583,8.2658,8.2583,8.2658,38800.0
2014-08-01 15:00:00,11.03,11.03,11.01,11.02,42800.0,8.2658,8.2658,8.2508,8.2583,42800.0
2014-08-01 15:05:00,11.02,11.03,11.02,11.03,70000.0,8.2583,8.2658,8.2583,8.2658,70000.0
2014-08-01 15:10:00,11.03,11.04,11.03,11.03,52800.0,8.2658,8.2733,8.2658,8.2658,52800.0
2014-08-01 15:15:00,11.03,11.05,11.03,11.04,96000.0,8.2658,8.2808,8.2658,8.2733,96000.0
2014-08-01 15:20:00,11.04,11.05,11.04,11.04,98800.0,8.2733,8.2808,8.2733,8.2733,98800.0
2014-08-01 15:25:00,11.04,11.04,11.03,11.03,78800.0,8.2733,8.2733,8.2658,8.2658,78800.0
2014-08-01 15:30:00,11.03,11.03,11.02,11.03,63200.0,8.2658,8.2658,8.2583,8.2658,63200.0
2014-08-01 15:35:00,11.03,11.04,11.03,11.04,72800.0,8.2658,8.2733,8.2658,8.2733,72800.0
2014-08-01 15:40:00,11.04,11.04,11.03,11.03,114400.0,8.2733,8.2733,8.2658,8.2658,114400.0
2014-08-01 15:45:00,11.03,11.03,11.02,11.02,159600.0,8.2658,8.2658,8.2583,8.2583,159600.0
2014-08-01 15:50:00,11.02,11.03,11.01,11.03,212400.0,8.2583,8.2658,8.2508,8.2658,212400.0
2014-08-01 15:55:00,11.03,11.03,11.03,11.03,218400.0,8.2658,8.2658,8.2658,8.2658,218400.0
2014-08-04 09:30:00,11.05,11.09,11.02,11.04,104000.0,8.2808,8.3107,8.2583,8.2733,104000.0
2014-08-04 09:35:00,11.05,11.06,11.03,11.05,226800.0,8.2808,8.2882,8.2658,8.2808,226800.0
2014-08-04 09:40:00,11.05,11.05,11.03,11.04,38800.0,8.2808,8.2808,8.2658,8.2733,38800.0
2014-08-04 09:45:00,11.04,11.06,11.04,11.05,58400.0,8.2733,8.2882,8.2733,8.2808,58400.0
2014-08-04 09:50:00,11.05,11.06,11.04,11.05,50000.0,8.2808,8.2882,8.2733,8.2808,50000.0
2014-08-04 09:55:00,11.05,11.05,11.04,11.05,44000.0,8.2808,8.2808,8.2733,8.2808,44000.0
2014-08-04 10:00:00,11.04,11.05,11.03,11.04,73600.0,8.2733,8.2808,8.2658,8.2733,73600.0
2014-08-04 10:05:00,11.04,11.06,11.04,11.05,114800.0,8.2733,8.2882,8.2733,8.2808,114800.0
2014-08-04 10:10:00,11.05,11.05,11.01,11.01,71200.0,8.2808,8.2808,8.2508,8.2508,71200.0
2014-08-04 10:15:00,11.01,11.02,11.0,11.0,60800.0,8.2508,8.2583,8.2433,8.2433,60800.0
2014-08-04 10:20:00,11.0,11.01,11.0,11.0,55600.0,8.2433,8.2508,8.2433,8.2433,55600.0
2014-08-04 10:25:00,11.0,11.01,10.99,11.0,33200.0,8.2433,8.2508,8.2358,8.2433,33200.0
2014-08-04 10:30:00,10.99,11.01,10.99,10.99,35600.0,8.2358,8.2508,8.2358,8.2358,35600.0
2014-08-04 10:35:00,10.99,10.99,10.97,10.98,129600.0,8.2358,8.2358,8.2208,8.2283,129600.0
2014-08-04 10:40:00,10.98,10.99,10.98,10.99,33200.0,8.2283,8.2358,8.2283,8.2358,33200.0
2014-08-04 10:45:00,10.99,10.99,10.97,10.99,46000.0,8.2358,8.2358,8.2208,8.2358,46000.0
2014-08-04 10:50:00,10.99,10.99,10.98,10.99,32000.0,8.2358,8.2358,8.2283,8.2358,32000.0
2014-08-04 10:55:00,10.99,10.99,10.96,10.97,77200.0,8.2358,8.2358,8.2133,8.2208,77200.0
2014-08-04 11:00:00,10.97,10.98,10.96,10.96,50000.0,8.2208,8.2283,8.2133,8.2133,50000.0
2014-08-04 11:05:00,10.96,10.98,10.96,10.98,30800.0,8.2133,8.2283,8.2133,8.2283,30800.0
2014-08-04 11:10:00,10.98,10.99,10.97,10.99,21600.0,8.2283,8.2358,8.2208,8.2358,21600.0
2014-08-04 11:15:00,10.99,10.99,10.97,10.97,43600.0,8.2358,8.2358,8.2208,8.2208,43600.0
2014-08-04 11:20:00,10.97,10.99,10.97,10.98,24800.0,8.2208,8.2358,8.2208,8.2283,24800.0
2014-08-04 11:25:00,10.98,11.0,10.98,11.0,18800.0,8.2283,8.2433,8.2283,8.2433,18800.0
2014-08-04 11:30:00,11.0,11.0,10.99,11.0,47600.0,8.2433,8.2433,8.2358,8.2433,47600.0
2014-08-04 11:35:00,10.99,10.99,10.99,10.99,18800.0,8.2358,8.2358,8.2358,8.2358,18800.0
2014-08-04 11:40:00,10.99,10.99,10.98,10.98,32800.0,8.2358,8.2358,8.2283,8.2283,32800.0
2014-08-04 11:45:00,10.98,10.99,10.98,10.99,25600.0,8.2283,8.2358,8.2283,8.2358,25600.0
2014-08-04 11:50:00,10.99,10.99,10.99,10.99,30000.0,8.2358,8.2358,8.2358,8.2358,30000.0
2014-08-04 11:55:00,10.99,11.0,10.99,11.0,25200.0,8.2358,8.2433,8.2358,8.2433,25200.0
2014-08-04 12:00:00,11.0,11.01,10.99,10.99,30400.0,8.2433,8.2508,8.2358,8.2358,30400.0
2014-08-04 12:05:00,10.99,11.0,10.99,10.99,20400.0,8.2358,8.2433,8.2358,8.2358,20400.0
2014-08-04 12:10:00,10.99,11.01,10.99,11.01,18400.0,8.2358,8.2508,8.2358,8.2508,18400.0
2014-08-04 12:15:00,11.0,11.01,10.99,11.0,37200.0,8.2433,8.2508,8.2358,8.2433,37200.0
2014-08-04 12:20:00,11.0,11.01,11.0,11.01,22800.0,8.2433,8.2508,8.2433,8.2508,22800.0
2014-08-04 12:25:00,11.02,11.02,11.01,11.01,25200.0,8.2583,8.2583,8.2508,8.2508,25200.0
2014-08-04 12:30:00,11.01,11.02,11.01,11.01,22400.0,8.2508,8.2583,8.2508,8.2508,22400.0
2014-08-04 12:35:00,11.01,11.01,11.0,11.01,25600.0,8.2508,8.2508,8.2433,8.2508,25600.0
2014-08-04 12:40:00,11.01,11.02,11.01,11.02,50000.0,8.2508,8.2583,8.2508,8.2583,50000.0
2014-08-04 12:45:00,11.02,11.02,11.01,11.01,102000.0,8.2583,8.2583,8.2508,8.2508,102000.0
2014-08-04 12:50:00,11.01,11.04,11.01,11.03,278800.0,8.2508,8.2733,8.2508,8.2658,278800.0
2014-08-04 12:55:00,11.03,11.03,11.03,11.03,20000.0,8.2658,8.2658,8.2658,8.2658,20000.0
2014-08-04 13:00:00,11.03,11.04,11.03,11.04,60800.0,8.2658,8.2733,8.2658,8.2733,60800.0
2014-08-04 13:05:00,11.04,11.04,11.04,11.04,16400.0,8.2733,8.2733,8.2733,8.2733,16400.0
2014-08-04 13:10:00,11.04,11.04,11.03,11.04,36800.0,8.2733,8.2733,8.2658,8.2733,36800.0
2014-08-04 13:15:00,11.04,11.04,11.03,11.03,20400.0,8.2733,8.2733,8.2658,8.2658,20400.0
2014-08-04 13:20:00,11.04,11.05,11.04,11.05,16800.0,8.2733,8.2808,8.2733,8.2808,16800.0
2014-08-04 13:25:00,11.04,11.05,11.04,11.04,26800.0,8.2733,8.2808,8.2733,8.2733,26800.0
2014-08-04 13:30:00,11.04,11.05,11.04,11.05,30000.0,8.2733,8.2808,8.2733,8.2808,30000.0
2014-08-04 13:35:00,11.04,11.06,11.04,11.06,26800.0,8.2733,8.2882,8.2733,8.2882,26800.0
2014-08-04 13:40:00,11.06,11.06,11.05,11.06,51600.0,8.2882,8.2882,8.2808,8.2882,51600.0
2014-08-04 13:45:00,11.06,11.08,11.05,11.08,43200.0,8.2882,8.3032,8.2808,8.3032,43200.0
2014-08-04 13:50:00,11.07,11.08,11.07,11.07,45600.0,8.2957,8.3032,8.2957,8.2957,45600.0
2014-08-04 13:55:00,11.07,11.07,11.07,11.07,24000.0,8.2957,8.2957,8.2957,8.2957,24000.0
2014-08-04 14:00:00,11.07,11.07,11.07,11.07,22000.0,8.2957,8.2957,8.2957,8.2957,22000.0
2014-08-04 14:05:00,11.07,11.08,11.07,11.07,82000.0,8.2957,8.3032,8.2957,8.2957,82000.0
2014-08-04 14:10:00,11.07,11.07,11.06,11.06,26800.0,8.2957,8.2957,8.2882,8.2882,26800.0
2014-08-04 14:15:00,11.06,11.08,11.06,11.08,123600.0,8.2882,8.3032,8.2882,8.3032,123600.0
2014-08-04 14:20:00,11.08,11.08,11.07,11.07,45200.0,8.3032,8.3032,8.2957,8.2957,45200.0
2014-08-04 14:25:00,11.07,11.07,11.07,11.07,27600.0,8.2957,8.2957,8.2957,8.2957,27600.0
2014-08-04 14:30:00,11.07,11.08,11.07,11.08,63200.0,8.2957,8.3032,8.2957,8.3032,63200.0
2014-08-04 14:35:00,11.08,11.08,11.08,11.08,48800.0,8.3032,8.3032,8.3032,8.3032,48800.0
2014-08-04 14:40:00,11.08,11.08,11.08,11.08,52400.0,8.3032,8.3032,8.3032,8.3032,52400.0
2014-08-04 14:45:00,11.08,11.1,11.08,11.09,78000.0,8.3032,8.3182,8.3032,8.3107,78000.0
2014-08-04 14:50:00,11.1,11.1,11.1,11.1,34400.0,8.3182,8.3182,8.3182,8.3182,34400.0
2014-08-04 14:55:00,11.1,11.11,11.1,11.11,73200.0,8.3182,8.3257,8.3182,8.3257,73200.0
2014-08-04 15:00:00,11.1,11.11,11.1,11.1,49600.0,8.3182,8.3257,8.3182,8.3182,49600.0
2014-08-04 15:05:00,11.1,11.1,11.1,11.1,29600.0,8.3182,8.3182,8.3182,8.3182,29600.0
2014-08-04 15:10:00,11.1,11.11,11.09,11.11,101200.0,8.3182,8.3257,8.3107,8.3257,101200.0
2014-08-04 15:15:00,11.11,11.12,11.11,11.12,34800.0,8.3257,8.3332,8.3257,8.3332,34800.0
2014-08-04 15:20:00,11.12,11.13,11.12,11.12,164400.0,8.3332,8.3407,8.3332,8.3332,164400.0
2014-08-04 15:25:00,11.12,11.13,11.11,11.12,75600.0,8.3332,8.3407,8.3257,8.3332,75600.0
2014-08-04 15:30:00,11.12,11.12,11.11,11.11,77200.0,8.3332,8.3332,8.3257,8.3257,77200.0
2014-08-04 15:35:00,11.12,11.12,11.11,11.12,106800.0,8.3332,8.3332,8.3257,8.3332,106800.0
2014-08-04 15:40:00,11.12,11.13,11.12,11.13,130800.0,8.3332,8.3407,8.3332,8.3407,130800.0
2014-08-04 15:45:00,11.13,11.13,11.12,11.13,122400.0,8.3407,8.3407,8.3332,8.3407,122400.0
2014-08-04 15:50:00,11.12,11.14,11.12,11.14,268400.0,8.3332,8.3482,8.3332,8.3482,268400.0
2014-08-04 15:55:00,11.14,11.15,11.13,11.13,962800.0,8.3482,8.3557,8.3407,8.3407,962800.0
2014-08-05 09:30:00,11.08,11.11,11.03,11.06,117200.0,8.3032,8.3257,8.2658,8.2882,117200.0
2014-08-05 09:35:00,11.06,11.06,11.01,11.01,103200.0,8.2882,8.2882,8.2508,8.2508,103200.0
2014-08-05 09:40:00,11.01,11.01,10.97,11.0,845200.0,8.2508,8.2508,8.2208,8.2433,845200.0
2014-08-05 09:45:00,10.99,11.0,10.95,10.96,300800.0,8.2358,8.2433,8.2058,8.2133,300800.0
2014-08-05 09:50:00,10.96,10.97,10.95,10.96,160800.0,8.2133,8.2208,8.2058,8.2133,160800.0
2014-08-05 09:55:00,10.96,10.97,10.96,10.97,288800.0,8.2133,8.2208,8.2133,8.2208,288800.0
2014-08-05 10:00:00,10.97,10.99,10.96,10.97,121600.0,8.2208,8.2358,8.2133,8.2208,121600.0
2014-08-05 10:05:00,10.97,10.98,10.96,10.97,156400.0,8.2208,8.2283,8.2133,8.2208,156400.0
2014-08-05 10:10:00,10.97,10.98,10.97,10.97,106800.0,8.2208,8.2283,8.2208,8.2208,106800.0
2014-08-05 10:15:00,10.97,10.99,10.97,10.99,146400.0,8.2208,8.2358,8.2208,8.2358,146400.0
2014-08-05 10:20:00,10.98,11.0,10.98,11.0,91600.0,8.2283,8.2433,8.2283,8.2433,91600.0
2014-08-05 10:25:00,11.0,11.0,10.99,11.0,103200.0,8.2433,8.2433,8.2358,8.2433,103200.0
2014-08-05 10:30:00,11.0,11.0,10.99,11.0,268800.0,8.2433,8.2433,8.2358,8.2433,268800.0
2014-08-05 10:35:00,11.0,11.0,10.98,10.98,191600.0,8.2433,8.2433,8.2283,8.2283,191600.0
2014-08-05 10:40:00,10.98,10.99,10.98,10.98,156400.0,8.2283,8.2358,8.2283,8.2283,156400.0
2014-08-05 10:45:00,10.98,10.98,10.97,10.97,331200.0,8.2283,8.2283,8.2208,8.2208,331200.0
2014-08-05 10:50:00,10.97,10.97,10.96,10.96,156000.0,8.2208,8.2208,8.2133,8.2133,156000.0
2014-08-05 10:55:00,10.96,10.96,10.94,10.94,344800.0,8.2133,8.2133,8.1983,8.1983,344800.0
2014-08-05 11:00:00,10.94,10.95,10.92,10.93,242400.0,8.1983,8.2058,8.1833,8.1908,242400.0
2014-08-05 11:05:00,10.93,10.93,10.91,10.91,284000.0,8.1908,8.1908,8.1758,8.1758,284000.0
2014-08-05 11:10:00,10.91,10.92,10.9,10.92,240800.0,8.1758,8.1833,8.1683,8.1833,240800.0
2014-08-05 11:15:00,10.91,10.94,10.91,10.93,176800.0,8.1758,8.1983,8.1758,8.1908,176800.0
2014-08-05 11:20:00,10.93,10.93,10.88,10.88,384800.0,8.1908,8.1908,8.1534,8.1534,384800.0
2014-08-05 11:25:00,10.89,10.89,10.88,10.88,148000.0,8.1608,8.1608,8.1534,8.1534,148000.0
2014-08-05 11:30:00,10.89,10.89,10.88,10.88,150000.0,8.1608,8.1608,8.1534,8.1534,150000.0
2014-08-05 11:35:00,10.88,10.88,10.86,10.87,310800.0,8.1534,8.1534,8.1384,8.1459,310800.0
2014-08-05 11:40:00,10.87,10.9,10.86,10.9,93600.0,8.1459,8.1683,8.1384,8.1683,93600.0
2014-08-05 11:45:00,10.9,10.91,10.88,10.89,428800.0,8.1683,8.1758,8.1534,8.1608,428800.0
2014-08-05 11:50:00,10.89,10.9,10.89,10.9,30000.0,8.1608,8.1683,8.1608,8.1683,30000.0
2014-08-05 11:55:00,10.91,10.93,10.9,10.92,72800.0,8.1758,8.1908,8.1683,8.1833,72800.0
2014-08-05 12:00:00,10.92,10.93,10.91,10.91,176400.0,8.1833,8.1908,8.1758,8.1758,176400.0
2014-08-05 12:05:00,10.91,10.91,10.9,10.91,127200.0,8.1758,8.1758,8.1683,8.1758,127200.0
2014-08-05 12:10:00,10.91,10.91,10.9,10.9,36000.0,8.1758,8.1758,8.1683,8.1683,36000.0
2014-08-05 12:15:00,10.91,10.91,10.88,10.88,181600.0,8.1758,8.1758,8.1534,8.1534,181600.0
2014-08-05 12:20:00,10.88,10.89,10.86,10.86,211600.0,8.1534,8.1608,8.1384,8.1384,211600.0
2014-08-05 12:25:00,10.86,10.88,10.86,10.88,176400.0,8.1384,8.1534,8.1384,8.1534,176400.0
2014-08-05 12:30:00,10.88,10.9,10.88,10.89,67200.0,8.1534,8.1683,8.1534,8.1608,67200.0
2014-08-05 12:35:00,10.89,10.89,10.88,10.88,54800.0,8.1608,8.1608,8.1534,8.1534,54800.0
2014-08-05 12:40:00,10.88,10.89,10.87,10.89,90800.0,8.1534,8.1608,8.1459,8.1608,90800.0
2014-08-05 12:45:00,10.89,10.93,10.89,10.93,77200.0,8.1608,8.1908,8.1608,8.1908,77200.0
2014-08-05 12:50:00,10.93,10.94,10.93,10.94,75200.0,8.1908,8.1983,8.1908,8.1983,75200.0
2014-08-05 12:55:00,10.94,10.96,10.94,10.95,60800.0,8.1983,8.2133,8.1983,8.2058,60800.0
2014-08-05 13:00:00,10.95,10.96,10.94,10.95,64400.0,8.2058,8.2133,8.1983,8.2058,64400.0
2014-08-05 13:05:00,10.95,10.95,10.95,10.95,41600.0,8.2058,8.2058,8.2058,8.2058,41600.0
2014-08-05 13:10:00,10.95,10.96,10.95,10.96,42400.0,8.2058,8.2133,8.2058,8.2133,42400.0
2014-08-05 13:15:00,10.96,10.96,10.95,10.96,113200.0,8.2133,8.2133,8.2058,8.2133,113200.0
2014-08-05 13:20:00,10.96,10.96,10.94,10.94,43600.0,8.2133,8.2133,8.1983,8.1983,43600.0
2014-08-05 13:25:00,10.94,10.95,10.94,10.94,42800.0,8.1983,8.2058,8.1983,8.1983,42800.0
2014-08-05 13:30:00,10.94,10.95,10.94,10.94,111200.0,8.1983,8.2058,8.1983,8.1983,111200.0
2014-08-05 13:35:00,10.94,10.94,10.9,10.9,272800.0,8.1983,8.1983,8.1683,8.1683,272800.0
2014-08-05 13:40:00,10.9,10.9,10.88,10.88,165600.0,8.1683,8.1683,8.1534,8.1534,165600.0
2014-08-05 13:45:00,10.88,10.91,10.88,10.9,131200.0,8.1534,8.1758,8.1534,8.1683,131200.0
2014-08-05 13:50:00,10.9,10.9,10.88,10.9,81600.0,8.1683,8.1683,8.1534,8.1683,81600.0
2014-08-05 13:55:00,10.9,10.9,10.88,10.88,50400.0,8.1683,8.1683,8.1534,8.1534,50400.0
2014-08-05 14:00:00,10.88,10.89,10.88,10.89,51200.0,8.1534,8.1608,8.1534,8.1608,51200.0
2014-08-05 14:05:00,10.89,10.9,10.88,10.89,205200.0,8.1608,8.1683,8.1534,8.1608,205200.0
2014-08-05 14:10:00,10.89,10.93,10.89,10.93,248000.0,8.1608,8.1908,8.1608,8.1908,248000.0
2014-08-05 14:15:00,10.93,10.93,10.92,10.92,95200.0,8.1908,8.1908,8.1833,8.1833,95200.0
2014-08-05 14:20:00,10.92,10.94,10.91,10.91,79600.0,8.1833,8.1983,8.1758,8.1758,79600.0
2014-08-05 14:25:00,10.91,10.92,10.9,10.92,80000.0,8.1758,8.1833,8.1683,8.1833,80000.0
2014-08-05 14:30:00,10.92,10.93,10.92,10.93,67200.0,8.1833,8.1908,8.1833,8.1908,67200.0
2014-08-05 14:35:00,10.93,10.95,10.93,10.94,162400.0,8.1908,8.2058,8.1908,8.1983,162400.0
2014-08-05 14:40:00,10.94,10.96,10.94,10.95,143200.0,8.1983,8.2133,8.1983,8.2058,143200.0
2014-08-05 14:45:00,10.95,10.96,10.94,10.94,114800.0,8.2058,8.2133,8.1983,8.1983,114800.0
2014-08-05 14:50:00,10.95,10.96,10.94,10.95,212000.0,8.2058,8.2133,8.1983,8.2058,212000.0
2014-08-05 14:55:00,10.95,10.96,10.95,10.96,136800.0,8.2058,8.2133,8.2058,8.2133,136800.0
2014-08-05 15:00:00,10.95,10.96,10.95,10.95,156400.0,8.2058,8.2133,8.2058,8.2058,156400.0
2014-08-05 15:05:00,10.95,10.95,10.93,10.93,115200.0,8.2058,8.2058,8.1908,8.1908,115200.0
2014-08-05 15:10:00,10.93,10.93,10.92,10.92,141200.0,8.1908,8.1908,8.1833,8.1833,141200.0
2014-08-05 15:15:00,10.92,10.93,10.92,10.93,81600.0,8.1833,8.1908,8.1833,8.1908,81600.0
2014-08-05 15:20:00,10.93,10.94,10.93,10.94,302000.0,8.1908,8.1983,8.1908,8.1983,302000.0
2014-08-05 15:25:00,10.94,10.95,10.92,10.92,287600.0,8.1983,8.2058,8.1833,8.1833,287600.0
2014-08-05 15:30:00,10.93,10.94,10.92,10.94,213600.0,8.1908,8.1983,8.1833,8.1983,213600.0
2014-08-05 15:35:00,10.94,10.96,10.94,10.94,270000.0,8.1983,8.2133,8.1983,8.1983,270000.0
2014-08-05 15:40:00,10.94,10.95,10.94,10.95,263200.0,8.1983,8.2058,8.1983,8.2058,263200.0
2014-08-05 15:45:00,10.95,10.95,10.94,10.94,313600.0,8.2058,8.2058,8.1983,8.1983,313600.0
2014-08-05 15:50:00,10.94,10.94,10.94,10.94,315600.0,8.1983,8.1983,8.1983,8.1983,315600.0
2014-08-05 15:55:00,10.94,10.95,10.93,10.94,796000.0,8.1983,8.2058,8.1908,8.1983,796000.0
2014-08-06 09:30:00,10.89,10.9,10.86,10.87,150800.0,8.1608,8.1683,8.1384,8.1459,150800.0
2014-08-06 09:35:00,10.87,10.87,10.85,10.86,60800.0,8.1459,8.1459,8.1309,8.1384,60800.0
2014-08-06 09:40:00,10.87,10.92,10.87,10.92,80800.0,8.1459,8.1833,8.1459,8.1833,80800.0
2014-08-06 09:45:00,10.92,10.94,10.9,10.94,74000.0,8.1833,8.1983,8.1683,8.1983,74000.0
2014-08-06 09:50:00,10.94,10.95,10.94,10.95,66400.0,8.1983,8.2058,8.1983,8.2058,66400.0
2014-08-06 09:55:00,10.95,10.95,10.94,10.95,68000.0,8.2058,8.2058,8.1983,8.2058,68000.0
2014-08-06 10:00:00,10.94,10.96,10.94,10.96,53200.0,8.1983,8.2133,8.1983,8.2133,53200.0
2014-08-06 10:05:00,10.96,10.97,10.95,10.96,79600.0,8.2133,8.2208,8.2058,8.2133,79600.0
2014-08-06 10:10:00,10.96,10.96,10.95,10.95,128800.0,8.2133,8.2133,8.2058,8.2058,128800.0
2014-08-06 10:15:00,10.95,10.97,10.95,10.97,178400.0,8.2058,8.2208,8.2058,8.2208,178400.0
2014-08-06 10:20:00,10.97,11.0,10.97,10.99,126400.0,8.2208,8.2433,8.2208,8.2358,126400.0
2014-08-06 10:25:00,10.99,11.0,10.99,11.0,49600.0,8.2358,8.2433,8.2358,8.2433,49600.0
2014-08-06 10:30:00,11.0,11.01,11.0,11.01,116000.0,8.2433,8.2508,8.2433,8.2508,116000.0
2014-08-06 10:35:00,11.01,11.01,10.99,11.0,43600.0,8.2508,8.2508,8.2358,8.2433,43600.0
2014-08-06 10:40:00,11.0,11.0,10.98,10.99,31200.0,8.2433,8.2433,8.2283,8.2358,31200.0
2014-08-06 10:45:00,10.99,10.99,10.97,10.99,33200.0,8.2358,8.2358,8.2208,8.2358,33200.0
2014-08-06 10:50:00,10.99,10.99,10.98,10.99,54000.0,8.2358,8.2358,8.2283,8.2358,54000.0
2014-08-06 10:55:00,10.99,11.01,10.99,11.01,42800.0,8.2358,8.2508,8.2358,8.2508,42800.0
2014-08-06 11:00:00,11.0,11.0,10.99,11.0,29600.0,8.2433,8.2433,8.2358,8.2433,29600.0
2014-08-06 11:05:00,11.0,11.01,11.0,11.01,41600.0,8.2433,8.2508,8.2433,8.2508,41600.0
2014-08-06 11:10:00,11.01,11.01,10.99,10.99,78800.0,8.2508,8.2508,8.2358,8.2358,78800.0
2014-08-06 11:15:00,10.99,10.99,10.98,10.98,202400.0,8.2358,8.2358,8.2283,8.2283,202400.0
2014-08-06 11:20:00,10.98,10.99,10.98,10.98,66800.0,8.2283,8.2358,8.2283,8.2283,66800.0
2014-08-06 11:25:00,10.98,10.98,10.97,10.97,110800.0,8.2283,8.2283,8.2208,8.2208,110800.0
2014-08-06 11:30:00,10.97,10.98,10.97,10.98,143600.0,8.2208,8.2283,8.2208,8.2283,143600.0
2014-08-06 11:35:00,10.98,10.98,10.96,10.96,102800.0,8.2283,8.2283,8.2133,8.2133,102800.0
2014-08-06 11:40:00,10.96,10.97,10.95,10.96,82800.0,8.2133,8.2208,8.2058,8.2133,82800.0
2014-08-06 11:45:00,10.96,10.97,10.95,10.96,118800.0,8.2133,8.2208,8.2058,8.2133,118800.0
2014-08-06 11:50:00,10.96,10.96,10.95,10.96,112800.0,8.2133,8.2133,8.2058,8.2133,112800.0
2014-08-06 11:55:00,10.96,10.96,10.95,10.96,66000.0,8.2133,8.2133,8.2058,8.2133,66000.0
2014-08-06 12:00:00,10.96,10.97,10.96,10.97,26800.0,8.2133,8.2208,8.2133,8.2208,26800.0
2014-08-06 12:05:00,10.97,10.99,10.97,10.98,53600.0,8.2208,8.2358,8.2208,8.2283,53600.0
2014-08-06 12:10:00,10.98,10.98,10.97,10.97,18800.0,8.2283,8.2283,8.2208,8.2208,18800.0
2014-08-06 12:15:00,10.97,10.97,10.95,10.96,166000.0,8.2208,8.2208,8.2058,8.2133,166000.0
2014-08-06 12:20:00,10.95,10.98,10.95,10.97,44800.0,8.2058,8.2283,8.2058,8.2208,44800.0
2014-08-06 12:25:00,10.97,10.97,10.96,10.97,14800.0,8.2208,8.2208,8.2133,8.2208,14800.0
2014-08-06 12:30:00,10.97,10.98,10.96,10.97,32000.0,8.2208,8.2283,8.2133,8.2208,32000.0
2014-08-06 12:35:00,10.97,10.98,10.97,10.97,33200.0,8.2208,8.2283,8.2208,8.2208,33200.0
2014-08-06 12:40:00,10.97,10.97,10.96,10.97,26400.0,8.2208,8.2208,8.2133,8.2208,26400.0
2014-08-06 12:45:00,10.96,10.97,10.95,10.95,35600.0,8.2133,8.2208,8.2058,8.2058,35600.0
2014-08-06 12:50:00,10.95,10.96,10.95,10.95,45200.0,8.2058,8.2133,8.2058,8.2058,45200.0
2014-08-06 12:55:00,10.95,10.95,10.95,10.95,26400.0,8.2058,8.2058,8.2058,8.2058,26400.0
2014-08-06 13:00:00,10.95,10.95,10.94,10.94,24000.0,8.2058,8.2058,8.1983,8.1983,24000.0
2014-08-06 13:05:00,10.94,10.95,10.94,10.95,40400.0,8.1983,8.2058,8.1983,8.2058,40400.0
2014-08-06 13:10:00,10.95,10.96,10.95,10.96,31200.0,8.2058,8.2133,8.2058,8.2133,31200.0
2014-08-06 13:15:00,10.96,10.96,10.96,10.96,53600.0,8.2133,8.2133,8.2133,8.2133,53600.0
2014-08-06 13:20:00,10.96,10.96,10.95,10.96,29600.0,8.2133,8.2133,8.2058,8.2133,29600.0
2014-08-06 13:25:00,10.96,10.97,10.96,10.96,42400.0,8.2133,8.2208,8.2133,8.2133,42400.0
2014-08-06 13:30:00,10.95,10.96,10.95,10.96,63600.0,8.2058,8.2133,8.2058,8.2133,63600.0
2014-08-06 13:35:00,10.95,10.96,10.95,10.96,206000.0,8.2058,8.2133,8.2058,8.2133,206000.0
2014-08-06 13:40:00,10.97,10.98,10.96,10.97,54800.0,8.2208,8.2283,8.2133,8.2208,54800.0
2014-08-06 13:45:00,10.97,10.98,10.95,10.95,84800.0,8.2208,8.2283,8.2058,8.2058,84800.0
2014-08-06 13:50:00,10.96,10.96,10.95,10.95,45200.0,8.2133,8.2133,8.2058,8.2058,45200.0
2014-08-06 13:55:00,10.95,10.96,10.94,10.96,151200.0,8.2058,8.2133,8.1983,8.2133,151200.0
2014-08-06 14:00:00,10.96,10.96,10.95,10.95,152400.0,8.2133,8.2133,8.2058,8.2058,152400.0
2014-08-06 14:05:00,10.96,10.96,10.95,10.95,73600.0,8.2133,8.2133,8.2058,8.2058,73600.0
2014-08-06 14:10:00,10.95,10.95,10.94,10.95,36000.0,8.2058,8.2058,8.1983,8.2058,36000.0
2014-08-06 14:15:00,10.95,10.95,10.95,10.95,35200.0,8.2058,8.2058,8.2058,8.2058,35200.0
2014-08-06 14:20:00,10.95,10.95,10.95,10.95,27600.0,8.2058,8.2058,8.2058,8.2058,27600.0
2014-08-06 14:25:00,10.95,10.95,10.94,10.95,123200.0,8.2058,8.2058,8.1983,8.2058,123200.0
2014-08-06 14:30:00,10.95,10.95,10.94,10.94,70400.0,8.2058,8.2058,8.1983,8.1983,70400.0
2014-08-06 14:35:00,10.95,10.95,10.94,10.95,57200.0,8.2058,8.2058,8.1983,8.2058,57200.0
2014-08-06 14:40:00,10.95,10.96,10.95,10.96,70400.0,8.2058,8.2133,8.2058,8.2133,70400.0
2014-08-06 14:45:00,10.96,10.97,10.96,10.97,56800.0,8.2133,8.2208,8.2133,8.2208,56800.0
2014-08-06 14:50:00,10.97,10.98,10.97,10.98,128000.0,8.2208,8.2283,8.2208,8.2283,128000.0
2014-08-06 14:55:00,10.99,10.99,10.98,10.98,153200.0,8.2358,8.2358,8.2283,8.2283,153200.0
2014-08-06 15:00:00,10.98,10.99,10.98,10.99,144400.0,8.2283,8.2358,8.2283,8.2358,144400.0
2014-08-06 15:05:00,10.99,11.01,10.99,11.0,222400.0,8.2358,8.2508,8.2358,8.2433,222400.0
2014-08-06 15:10:00,11.0,11.0,10.99,10.99,130400.0,8.2433,8.2433,8.2358,8.2358,130400.0
2014-08-06 15:15:00,10.99,11.0,10.99,11.0,116400.0,8.2358,8.2433,8.2358,8.2433,116400.0
2014-08-06 15:20:00,11.0,11.0,11.0,11.0,73200.0,8.2433,8.2433,8.2433,8.2433,73200.0
2014-08-06 15:25:00,11.0,11.0,10.99,10.99,115200.0,8.2433,8.2433,8.2358,8.2358,115200.0
2014-08-06 15:30:00,10.99,11.0,10.99,10.99,226800.0,8.2358,8.2433,8.2358,8.2358,226800.0
2014-08-06 15:35:00,10.99,11.0,10.99,11.0,112000.0,8.2358,8.2433,8.2358,8.2433,112000.0
2014-08-06 15:40:00,11.0,11.0,11.0,11.0,72000.0,8.2433,8.2433,8.2433,8.2433,72000.0
2014-08-06 15:45:00,11.0,11.0,10.99,11.0,292400.0,8.2433,8.2433,8.2358,8.2433,292400.0
2014-08-06 15:50:00,11.0,11.01,11.0,11.0,168400.0,8.2433,8.2508,8.2433,8.2433,168400.0
2014-08-06 15:55:00,11.0,11.01,10.99,11.0,266000.0,8.2433,8.2508,8.2358,8.2433,266000.0
2014-08-07 09:30:00,11.06,11.12,11.02,11.11,178400.0,8.2882,8.3332,8.2583,8.3257,178400.0
2014-08-07 09:35:00,11.11,11.11,11.08,11.1,36400.0,8.3257,8.3257,8.3032,8.3182,36400.0
2014-08-07 09:40:00,11.1,11.11,11.03,11.04,80000.0,8.3182,8.3257,8.2658,8.2733,80000.0
2014-08-07 09:45:00,11.04,11.04,11.01,11.01,40800.0,8.2733,8.2733,8.2508,8.2508,40800.0
2014-08-07 09:50:00,11.01,11.03,11.01,11.03,136400.0,8.2508,8.2658,8.2508,8.2658,136400.0
2014-08-07 09:55:00,11.03,11.03,11.01,11.02,78800.0,8.2658,8.2658,8.2508,8.2583,78800.0
2014-08-07 10:00:00,11.02,11.03,10.99,10.99,64800.0,8.2583,8.2658,8.2358,8.2358,64800.0
2014-08-07 10:05:00,10.99,11.01,10.99,11.0,139600.0,8.2358,8.2508,8.2358,8.2433,139600.0
2014-08-07 10:10:00,11.0,11.0,10.99,10.99,249600.0,8.2433,8.2433,8.2358,8.2358,249600.0
2014-08-07 10:15:00,10.99,11.0,10.99,10.99,64000.0,8.2358,8.2433,8.2358,8.2358,64000.0
2014-08-07 10:20:00,10.99,11.0,10.99,11.0,43600.0,8.2358,8.2433,8.2358,8.2433,43600.0
2014-08-07 10:25:00,11.0,11.0,10.99,11.0,141600.0,8.2433,8.2433,8.2358,8.2433,141600.0
2014-08-07 10:30:00,11.0,11.0,10.99,11.0,66000.0,8.2433,8.2433,8.2358,8.2433,66000.0
2014-08-07 10:35:00,11.0,11.01,10.99,11.0,96400.0,8.2433,8.2508,8.2358,8.2433,96400.0
2014-08-07 10:40:00,11.0,11.0,10.98,10.98,26400.0,8.2433,8.2433,8.2283,8.2283,26400.0
2014-08-07 10:45:00,10.98,10.99,10.97,10.97,48800.0,8.2283,8.2358,8.2208,8.2208,48800.0
2014-08-07 10:50:00,10.97,10.97,10.94,10.96,58400.0,8.2208,8.2208,8.1983,8.2133,58400.0
2014-08-07 10:55:00,10.96,10.98,10.96,10.97,33200.0,8.2133,8.2283,8.2133,8.2208,33200.0
2014-08-07 11:00:00,10.97,10.97,10.96,10.96,26800.0,8.2208,8.2208,8.2133,8.2133,26800.0
2014-08-07 11:05:00,10.96,10.97,10.95,10.96,48400.0,8.2133,8.2208,8.2058,8.2133,48400.0
2014-08-07 11:10:00,10.96,10.96,10.95,10.95,38400.0,8.2133,8.2133,8.2058,8.2058,38400.0
2014-08-07 11:15:00,10.95,10.96,10.94,10.96,76800.0,8.2058,8.2133,8.1983,8.2133,76800.0
2014-08-07 11:20:00,10.95,10.97,10.95,10.97,53200.0,8.2058,8.2208,8.2058,8.2208,53200.0
2014-08-07 11:25:00,10.97,10.97,10.96,10.96,46000.0,8.2208,8.2208,8.2133,8.2133,46000.0
2014-08-07 11:30:00,10.96,10.97,10.95,10.97,28800.0,8.2133,8.2208,8.2058,8.2208,28800.0
2014-08-07 11:35:00,10.97,10.97,10.95,10.96,58800.0,8.2208,8.2208,8.2058,8.2133,58800.0
2014-08-07 11:40:00,10.96,10.96,10.95,10.95,30800.0,8.2133,8.2133,8.2058,8.2058,30800.0
2014-08-07 11:45:00,10.95,10.95,10.93,10.95,68800.0,8.2058,8.2058,8.1908,8.2058,68800.0
2014-08-07 11:50:00,10.95,10.96,10.94,10.94,40800.0,8.2058,8.2133,8.1983,8.1983,40800.0
2014-08-07 11:55:00,10.94,10.95,10.94,10.94,68400.0,8.1983,8.2058,8.1983,8.1983,68400.0
2014-08-07 12:00:00,10.94,10.95,10.93,10.95,38800.0,8.1983,8.2058,8.1908,8.2058,38800.0
2014-08-07 12:05:00,10.95,10.95,10.94,10.95,50400.0,8.2058,8.2058,8.1983,8.2058,50400.0
2014-08-07 12:10:00,10.95,10.95,10.94,10.94,42800.0,8.2058,8.2058,8.1983,8.1983,42800.0
2014-08-07 12:15:00,10.94,10.95,10.93,10.94,146400.0,8.1983,8.2058,8.1908,8.1983,146400.0
2014-08-07 12:20:00,10.94,10.95,10.94,10.95,57200.0,8.1983,8.2058,8.1983,8.2058,57200.0
2014-08-07 12:25:00,10.95,10.95,10.94,10.94,83200.0,8.2058,8.2058,8.1983,8.1983,83200.0
2014-08-07 12:30:00,10.94,10.95,10.94,10.94,91600.0,8.1983,8.2058,8.1983,8.1983,91600.0
2014-08-07 12:35:00,10.94,10.94,10.93,10.94,66400.0,8.1983,8.1983,8.1908,8.1983,66400.0
2014-08-07 12:40:00,10.94,10.95,10.93,10.94,38400.0,8.1983,8.2058,8.1908,8.1983,38400.0
2014-08-07 12:45:00,10.94,10.95,10.94,10.94,47200.0,8.1983,8.2058,8.1983,8.1983,47200.0
2014-08-07 12:50:00,10.94,10.95,10.93,10.94,23200.0,8.1983,8.2058,8.1908,8.1983,23200.0
2014-08-07 12:55:00,10.94,10.95,10.93,10.94,70000.0,8.1983,8.2058,8.1908,8.1983,70000.0
2014-08-07 13:00:00,10.95,10.95,10.94,10.94,85200.0,8.2058,8.2058,8.1983,8.1983,85200.0
2014-08-07 13:05:00,10.94,10.95,10.94,10.95,80400.0,8.1983,8.2058,8.1983,8.2058,80400.0
2014-08-07 13:10:00,10.96,10.97,10.96,10.97,36400.0,8.2133,8.2208,8.2133,8.2208,36400.0
2014-08-07 13:15:00,10.97,10.98,10.97,10.98,40000.0,8.2208,8.2283,8.2208,8.2283,40000.0
2014-08-07 13:20:00,10.97,10.97,10.96,10.97,25600.0,8.2208,8.2208,8.2133,8.2208,25600.0
2014-08-07 13:25:00,10.97,10.99,10.97,10.98,40800.0,8.2208,8.2358,8.2208,8.2283,40800.0
2014-08-07 13:30:00,10.98,10.98,10.97,10.98,73600.0,8.2283,8.2283,8.2208,8.2283,73600.0
2014-08-07 13:35:00,10.97,10.99,10.97,10.99,51600.0,8.2208,8.2358,8.2208,8.2358,51600.0
2014-08-07 13:40:00,10.99,10.99,10.99,10.99,66000.0,8.2358,8.2358,8.2358,8.2358,66000.0
2014-08-07 13:45:00,10.99,10.99,10.98,10.98,24800.0,8.2358,8.2358,8.2283,8.2283,24800.0
2014-08-07 13:50:00,10.98,10.98,10.97,10.97,30400.0,8.2283,8.2283,8.2208,8.2208,30400.0
2014-08-07 13:55:00,10.97,10.97,10.97,10.97,30800.0,8.2208,8.2208,8.2208,8.2208,30800.0
2014-08-07 14:00:00,10.97,10.97,10.95,10.97,90400.0,8.2208,8.2208,8.2058,8.2208,90400.0
2014-08-07 14:05:00,10.97,10.98,10.97,10.98,62400.0,8.2208,8.2283,8.2208,8.2283,62400.0
2014-08-07 14:10:00,10.98,10.98,10.97,10.97,40000.0,8.2283,8.2283,8.2208,8.2208,40000.0
2014-08-07 14:15:00,10.97,10.97,10.97,10.97,57200.0,8.2208,8.2208,8.2208,8.2208,57200.0
2014-08-07 14:20:00,10.97,10.98,10.97,10.97,48000.0,8.2208,8.2283,8.2208,8.2208,48000.0
2014-08-07 14:25:00,10.97,10.98,10.97,10.98,65600.0,8.2208,8.2283,8.2208,8.2283,65600.0
2014-08-07 14:30:00,10.97,10.98,10.97,10.97,43200.0,8.2208,8.2283,8.2208,8.2208,43200.0
2014-08-07 14:35:00,10.97,10.97,10.96,10.96,56400.0,8.2208,8.2208,8.2133,8.2133,56400.0
2014-08-07 14:40:00,10.96,10.97,10.96,10.96,76400.0,8.2133,8.2208,8.2133,8.2133,76400.0
2014-08-07 14:45:00,10.96,10.97,10.96,10.96,46400.0,8.2133,8.2208,8.2133,8.2133,46400.0
2014-08-07 14:50:00,10.96,10.97,10.96,10.96,50800.0,8.2133,8.2208,8.2133,8.2133,50800.0
2014-08-07 14:55:00,10.96,10.96,10.95,10.95,63600.0,8.2133,8.2133,8.2058,8.2058,63600.0
2014-08-07 15:00:00,10.95,10.96,10.95,10.95,56400.0,8.2058,8.2133,8.2058,8.2058,56400.0
2014-08-07 15:05:00,10.95,10.96,10.94,10.95,124400.0,8.2058,8.2133,8.1983,8.2058,124400.0
2014-08-07 15:10:00,10.95,10.96,10.94,10.95,56800.0,8.2058,8.2133,8.1983,8.2058,56800.0
2014-08-07 15:15:00,10.95,10.95,10.94,10.95,44800.0,8.2058,8.2058,8.1983,8.2058,44800.0
2014-08-07 15:20:00,10.95,10.95,10.93,10.93,70800.0,8.2058,8.2058,8.1908,8.1908,70800.0
2014-08-07 15:25:00,10.94,10.94,10.93,10.94,49200.0,8.1983,8.1983,8.1908,8.1983,49200.0
2014-08-07 15:30:00,10.94,10.95,10.94,10.95,122000.0,8.1983,8.2058,8.1983,8.2058,122000.0
2014-08-07 15:35:00,10.95,10.96,10.94,10.95,101600.0,8.2058,8.2133,8.1983,8.2058,101600.0
2014-08-07 15:40:00,10.95,10.95,10.94,10.95,117600.0,8.2058,8.2058,8.1983,8.2058,117600.0
2014-08-07 15:45:00,10.95,10.95,10.94,10.94,54000.0,8.2058,8.2058,8.1983,8.1983,54000.0
2014-08-07 15:50:00,10.94,10.96,10.94,10.96,238400.0,8.1983,8.2133,8.1983,8.2133,238400.0
2014-08-07 15:55:00,10.96,10.97,10.96,10.96,460800.0,8.2133,8.2208,8.2133,8.2133,460800.0
2014-08-08 09:30:00,11.0,11.07,11.0,11.06,161600.0,8.2433,8.2957,8.2433,8.2882,161600.0
2014-08-08 09:35:00,11.06,11.06,11.03,11.03,28000.0,8.2882,8.2882,8.2658,8.2658,28000.0
2014-08-08 09:40:00,11.03,11.03,11.02,11.02,54000.0,8.2658,8.2658,8.2583,8.2583,54000.0
2014-08-08 09:45:00,11.02,11.02,10.99,11.0,88400.0,8.2583,8.2583,8.2358,8.2433,88400.0
2014-08-08 09:50:00,11.0,11.01,10.99,10.99,73600.0,8.2433,8.2508,8.2358,8.2358,73600.0
2014-08-08 09:55:00,11.0,11.01,10.99,11.0,44800.0,8.2433,8.2508,8.2358,8.2433,44800.0
2014-08-08 10:00:00,11.0,11.01,10.99,11.01,24800.0,8.2433,8.2508,8.2358,8.2508,24800.0
2014-08-08 10:05:00,11.01,11.01,10.99,11.0,94800.0,8.2508,8.2508,8.2358,8.2433,94800.0
2014-08-08 10:10:00,11.0,11.01,10.99,10.99,36000.0,8.2433,8.2508,8.2358,8.2358,36000.0
2014-08-08 10:15:00,10.99,11.0,10.99,11.0,16800.0,8.2358,8.2433,8.2358,8.2433,16800.0
2014-08-08 10:20:00,11.0,11.0,10.99,11.0,36000.0,8.2433,8.2433,8.2358,8.2433,36000.0
2014-08-08 10:25:00,11.0,11.0,10.98,10.99,17600.0,8.2433,8.2433,8.2283,8.2358,17600.0
2014-08-08 10:30:00,10.99,10.99,10.98,10.99,46400.0,8.2358,8.2358,8.2283,8.2358,46400.0
2014-08-08 10:35:00,10.99,11.0,10.99,11.0,25600.0,8.2358,8.2433,8.2358,8.2433,25600.0
2014-08-08 10:40:00,11.0,11.03,11.0,11.02,92000.0,8.2433,8.2658,8.2433,8.2583,92000.0
2014-08-08 10:45:00,11.02,11.03,11.02,11.02,28000.0,8.2583,8.2658,8.2583,8.2583,28000.0
2014-08-08 10:50:00,11.02,11.03,11.02,11.02,10800.0,8.2583,8.2658,8.2583,8.2583,10800.0
2014-08-08 10:55:00,11.02,11.03,11.02,11.03,12800.0,8.2583,8.2658,8.2583,8.2658,12800.0
2014-08-08 11:00:00,11.03,11.03,11.02,11.02,31600.0,8.2658,8.2658,8.2583,8.2583,31600.0
2014-08-08 11:05:00,11.03,11.03,11.02,11.03,57200.0,8.2658,8.2658,8.2583,8.2658,57200.0
2014-08-08 11:10:00,11.03,11.04,11.03,11.03,27200.0,8.2658,8.2733,8.2658,8.2658,27200.0
2014-08-08 11:15:00,11.03,11.03,11.02,11.03,45600.0,8.2658,8.2658,8.2583,8.2658,45600.0
2014-08-08 11:20:00,11.03,11.03,11.02,11.02,7200.0,8.2658,8.2658,8.2583,8.2583,7200.0
2014-08-08 11:25:00,11.02,11.04,11.02,11.03,22000.0,8.2583,8.2733,8.2583,8.2658,22000.0
2014-08-08 11:30:00,11.03,11.04,11.03,11.04,16000.0,8.2658,8.2733,8.2658,8.2733,16000.0
2014-08-08 11:35:00,11.04,11.04,11.03,11.04,14400.0,8.2733,8.2733,8.2658,8.2733,14400.0
2014-08-08 11:40:00,11.04,11.04,11.03,11.04,23600.0,8.2733,8.2733,8.2658,8.2733,23600.0
2014-08-08 11:45:00,11.04,11.04,11.03,11.03,59600.0,8.2733,8.2733,8.2658,8.2658,59600.0
2014-08-08 11:50:00,11.03,11.03,11.03,11.03,22400.0,8.2658,8.2658,8.2658,8.2658,22400.0
2014-08-08 11:55:00,11.03,11.04,11.03,11.04,26800.0,8.2658,8.2733,8.2658,8.2733,26800.0
2014-08-08 12:00:00,11.04,11.06,11.04,11.05,115600.0,8.2733,8.2882,8.2733,8.2808,115600.0
2014-08-08 12:05:00,11.05,11.07,11.05,11.06,117600.0,8.2808,8.2957,8.2808,8.2882,117600.0
2014-08-08 12:10:00,11.06,11.07,11.06,11.07,14000.0,8.2882,8.2957,8.2882,8.2957,14000.0
2014-08-08 12:15:00,11.07,11.07,11.06,11.06,15600.0,8.2957,8.2957,8.2882,8.2882,15600.0
2014-08-08 12:20:00,11.06,11.06,11.06,11.06,16800.0,8.2882,8.2882,8.2882,8.2882,16800.0
2014-08-08 12:25:00,11.06,11.06,11.06,11.06,18400.0,8.2882,8.2882,8.2882,8.2882,18400.0
2014-08-08 12:30:00,11.06,11.06,11.06,11.06,20400.0,8.2882,8.2882,8.2882,8.2882,20400.0
2014-08-08 12:35:00,11.06,11.06,11.05,11.06,44000.0,8.2882,8.2882,8.2808,8.2882,44000.0
2014-08-08 12:40:00,11.06,11.07,11.06,11.06,121200.0,8.2882,8.2957,8.2882,8.2882,121200.0
2014-08-08 12:45:00,11.06,11.06,11.06,11.06,16800.0,8.2882,8.2882,8.2882,8.2882,16800.0
2014-08-08 12:50:00,11.06,11.06,11.06,11.06,65600.0,8.2882,8.2882,8.2882,8.2882,65600.0
2014-08-08 12:55:00,11.06,11.06,11.06,11.06,16400.0,8.2882,8.2882,8.2882,8.2882,16400.0
2014-08-08 13:00:00,11.06,11.06,11.05,11.06,88400.0,8.2882,8.2882,8.2808,8.2882,88400.0
2014-08-08 13:05:00,11.06,11.08,11.06,11.08,41600.0,8.2882,8.3032,8.2882,8.3032,41600.0
2014-08-08 13:10:00,11.08,11.08,11.08,11.08,20400.0,8.3032,8.3032,8.3032,8.3032,20400.0
2014-08-08 13:15:00,11.08,11.09,11.08,11.09,100000.0,8.3032,8.3107,8.3032,8.3107,100000.0
2014-08-08 13:20:00,11.09,11.09,11.09,11.09,28000.0,8.3107,8.3107,8.3107,8.3107,28000.0
2014-08-08 13:25:00,11.09,11.11,11.09,11.11,35600.0,8.3107,8.3257,8.3107,8.3257,35600.0
2014-08-08 13:30:00,11.11,11.11,11.09,11.11,19600.0,8.3257,8.3257,8.3107,8.3257,19600.0
2014-08-08 13:35:00,11.11,11.11,11.1,11.11,14000.0,8.3257,8.3257,8.3182,8.3257,14000.0
2014-08-08 13:40:00,11.11,11.13,11.11,11.12,36000.0,8.3257,8.3407,8.3257,8.3332,36000.0
2014-08-08 13:45:00,11.13,11.13,11.13,11.13,37600.0,8.3407,8.3407,8.3407,8.3407,37600.0
2014-08-08 13:50:00,11.13,11.13,11.12,11.12,24800.0,8.3407,8.3407,8.3332,8.3332,24800.0
2014-08-08 13:55:00,11.12,11.12,11.12,11.12,45200.0,8.3332,8.3332,8.3332,8.3332,45200.0
2014-08-08 14:00:00,11.12,11.12,11.12,11.12,18400.0,8.3332,8.3332,8.3332,8.3332,18400.0
2014-08-08 14:05:00,11.12,11.13,11.12,11.12,31600.0,8.3332,8.3407,8.3332,8.3332,31600.0
2014-08-08 14:10:00,11.12,11.12,11.11,11.11,51600.0,8.3332,8.3332,8.3257,8.3257,51600.0
2014-08-08 14:15:00,11.11,11.11,11.11,11.11,16400.0,8.3257,8.3257,8.3257,8.3257,16400.0
2014-08-08 14:20:00,11.11,11.11,11.1,11.11,53200.0,8.3257,8.3257,8.3182,8.3257,53200.0
2014-08-08 14:25:00,11.11,11.11,11.1,11.11,31200.0,8.3257,8.3257,8.3182,8.3257,31200.0
2014-08-08 14:30:00,11.11,11.12,11.11,11.12,33200.0,8.3257,8.3332,8.3257,8.3332,33200.0
2014-08-08 14:35:00,11.12,11.12,11.12,11.12,28000.0,8.3332,8.3332,8.3332,8.3332,28000.0
2014-08-08 14:40:00,11.12,11.12,11.12,11.12,44000.0,8.3332,8.3332,8.3332,8.3332,44000.0
2014-08-08 14:45:00,11.12,11.13,11.12,11.12,86400.0,8.3332,8.3407,8.3332,8.3332,86400.0
2014-08-08 14:50:00,11.12,11.12,11.11,11.12,45200.0,8.3332,8.3332,8.3257,8.3332,45200.0
2014-08-08 14:55:00,11.11,11.12,11.11,11.11,25600.0,8.3257,8.3332,8.3257,8.3257,25600.0
2014-08-08 15:00:00,11.11,11.11,11.1,11.1,41200.0,8.3257,8.3257,8.3182,8.3182,41200.0
2014-08-08 15:05:00,11.1,11.11,11.1,11.1,84000.0,8.3182,8.3257,8.3182,8.3182,84000.0
2014-08-08 15:10:00,11.1,11.1,11.09,11.1,33200.0,8.3182,8.3182,8.3107,8.3182,33200.0
2014-08-08 15:15:00,11.1,11.11,11.1,11.1,49600.0,8.3182,8.3257,8.3182,8.3182,49600.0
2014-08-08 15:20:00,11.11,11.11,11.1,11.11,57600.0,8.3257,8.3257,8.3182,8.3257,57600.0
2014-08-08 15:25:00,11.11,11.13,11.11,11.13,75200.0,8.3257,8.3407,8.3257,8.3407,75200.0
2014-08-08 15:30:00,11.13,11.13,11.13,11.13,188800.0,8.3407,8.3407,8.3407,8.3407,188800.0
2014-08-08 15:35:00,11.13,11.13,11.12,11.13,120400.0,8.3407,8.3407,8.3332,8.3407,120400.0
2014-08-08 15:40:00,11.13,11.13,11.13,11.13,88400.0,8.3407,8.3407,8.3407,8.3407,88400.0
2014-08-08 15:45:00,11.13,11.13,11.13,11.13,133200.0,8.3407,8.3407,8.3407,8.3407,133200.0
2014-08-08 15:50:00,11.13,11.13,11.13,11.13,172000.0,8.3407,8.3407,8.3407,8.3407,172000.0
2014-08-08 15:55:00,11.13,11.13,11.12,11.12,273200.0,8.3407,8.3407,8.3332,8.3332,273200.0
2014-08-11 09:30:00,11.16,11.2,11.15,11.2,122000.0,8.3632,8.3932,8.3557,8.3932,122000.0
2014-08-11 09:35:00,11.21,11.22,11.19,11.2,44000.0,8.4007,8.4081,8.3857,8.3932,44000.0
2014-08-11 09:40:00,11.2,11.2,11.18,11.18,39200.0,8.3932,8.3932,8.3782,8.3782,39200.0
2014-08-11 09:45:00,11.19,11.19,11.18,11.18,20800.0,8.3857,8.3857,8.3782,8.3782,20800.0
2014-08-11 09:50:00,11.19,11.19,11.18,11.19,88400.0,8.3857,8.3857,8.3782,8.3857,88400.0
2014-08-11 09:55:00,11.19,11.19,11.18,11.19,46400.0,8.3857,8.3857,8.3782,8.3857,46400.0
2014-08-11 10:00:00,11.19,11.19,11.18,11.19,86400.0,8.3857,8.3857,8.3782,8.3857,86400.0
2014-08-11 10:05:00,11.19,11.19,11.19,11.19,92000.0,8.3857,8.3857,8.3857,8.3857,92000.0
2014-08-11 10:10:00,11.19,11.19,11.18,11.19,116000.0,8.3857,8.3857,8.3782,8.3857,116000.0
2014-08-11 10:15:00,11.19,11.19,11.18,11.18,82000.0,8.3857,8.3857,8.3782,8.3782,82000.0
2014-08-11 10:20:00,11.18,11.19,11.18,11.19,30000.0,8.3782,8.3857,8.3782,8.3857,30000.0
2014-08-11 10:25:00,11.19,11.19,11.17,11.18,46800.0,8.3857,8.3857,8.3707,8.3782,46800.0
2014-08-11 10:30:00,11.18,11.18,11.17,11.18,30400.0,8.3782,8.3782,8.3707,8.3782,30400.0
2014-08-11 10:35:00,11.18,11.18,11.17,11.18,29200.0,8.3782,8.3782,8.3707,8.3782,29200.0
2014-08-11 10:40:00,11.18,11.18,11.18,11.18,17200.0,8.3782,8.3782,8.3782,8.3782,17200.0
2014-08-11 10:45:00,11.18,11.19,11.18,11.18,13200.0,8.3782,8.3857,8.3782,8.3782,13200.0
2014-08-11 10:50:00,11.18,11.18,11.17,11.17,29600.0,8.3782,8.3782,8.3707,8.3707,29600.0
2014-08-11 10:55:00,11.17,11.17,11.17,11.17,17200.0,8.3707,8.3707,8.3707,8.3707,17200.0
2014-08-11 11:00:00,11.16,11.17,11.16,11.16,38000.0,8.3632,8.3707,8.3632,8.3632,38000.0
2014-08-11 11:05:00,11.16,11.16,11.15,11.15,65600.0,8.3632,8.3632,8.3557,8.3557,65600.0
2014-08-11 11:10:00,11.16,11.16,11.16,11.16,51600.0,8.3632,8.3632,8.3632,8.3632,51600.0
2014-08-11 11:15:00,11.16,11.17,11.16,11.17,142800.0,8.3632,8.3707,8.3632,8.3707,142800.0
2014-08-11 11:20:00,11.16,11.17,11.16,11.16,63200.0,8.3632,8.3707,8.3632,8.3632,63200.0
2014-08-11 11:25:00,11.16,11.16,11.15,11.16,37600.0,8.3632,8.3632,8.3557,8.3632,37600.0
2014-08-11 11:30:00,11.16,11.17,11.16,11.17,33600.0,8.3632,8.3707,8.3632,8.3707,33600.0
2014-08-11 11:35:00,11.17,11.17,11.16,11.16,17200.0,8.3707,8.3707,8.3632,8.3632,17200.0
2014-08-11 11:40:00,11.16,11.17,11.16,11.16,52800.0,8.3632,8.3707,8.3632,8.3632,52800.0
2014-08-11 11:45:00,11.17,11.17,11.16,11.16,24400.0,8.3707,8.3707,8.3632,8.3632,24400.0
2014-08-11 11:50:00,11.16,11.17,11.16,11.16,26000.0,8.3632,8.3707,8.3632,8.3632,26000.0
2014-08-11 11:55:00,11.16,11.16,11.16,11.16,43200.0,8.3632,8.3632,8.3632,8.3632,43200.0
2014-08-11 12:00:00,11.16,11.16,11.15,11.15,69600.0,8.3632,8.3632,8.3557,8.3557,69600.0
2014-08-11 12:05:00,11.15,11.16,11.15,11.16,73200.0,8.3557,8.3632,8.3557,8.3632,73200.0
2014-08-11 12:10:00,11.16,11.16,11.15,11.15,22000.0,8.3632,8.3632,8.3557,8.3557,22000.0
2014-08-11 12:15:00,11.15,11.16,11.15,11.16,12400.0,8.3557,8.3632,8.3557,8.3632,12400.0
2014-08-11 12:20:00,11.16,11.17,11.16,11.16,35600.0,8.3632,8.3707,8.3632,8.3632,35600.0
2014-08-11 12:25:00,11.17,11.17,11.16,11.16,12400.0,8.3707,8.3707,8.3632,8.3632,12400.0
2014-08-11 12:30:00,11.16,11.16,11.15,11.15,16400.0,8.3632,8.3632,8.3557,8.3557,16400.0
2014-08-11 12:35:00,11.16,11.17,11.15,11.16,90400.0,8.3632,8.3707,8.3557,8.3632,90400.0
2014-08-11 12:40:00,11.16,11.16,11.15,11.16,24000.0,8.3632,8.3632,8.3557,8.3632,24000.0
2014-08-11 12:45:00,11.16,11.17,11.15,11.15,49600.0,8.3632,8.3707,8.3557,8.3557,49600.0
2014-08-11 12:50:00,11.15,11.16,11.15,11.15,154800.0,8.3557,8.3632,8.3557,8.3557,154800.0
2014-08-11 12:55:00,11.15,11.16,11.15,11.15,20000.0,8.3557,8.3632,8.3557,8.3557,20000.0
2014-08-11 13:00:00,11.15,11.17,11.15,11.16,216400.0,8.3557,8.3707,8.3557,8.3632,216400.0
2014-08-11 13:05:00,11.16,11.17,11.16,11.16,137600.0,8.3632,8.3707,8.3632,8.3632,137600.0
2014-08-11 13:10:00,11.16,11.16,11.16,11.16,8800.0,8.3632,8.3632,8.3632,8.3632,8800.0
2014-08-11 13:15:00,11.16,11.16,11.16,11.16,13200.0,8.3632,8.3632,8.3632,8.3632,13200.0
2014-08-11 13:20:00,11.16,11.16,11.15,11.15,9200.0,8.3632,8.3632,8.3557,8.3557,9200.0
2014-08-11 13:25:00,11.15,11.16,11.15,11.15,50800.0,8.3557,8.3632,8.3557,8.3557,50800.0
2014-08-11 13:30:00,11.15,11.16,11.15,11.15,23600.0,8.3557,8.3632,8.3557,8.3557,23600.0
2014-08-11 13:35:00,11.15,11.16,11.15,11.15,22800.0,8.3557,8.3632,8.3557,8.3557,22800.0
2014-08-11 13:40:00,11.15,11.15,11.15,11.15,16400.0,8.3557,8.3557,8.3557,8.3557,16400.0
2014-08-11 13:45:00,11.15,11.15,11.15,11.15,32800.0,8.3557,8.3557,8.3557,8.3557,32800.0
2014-08-11 13:50:00,11.15,11.15,11.14,11.15,55200.0,8.3557,8.3557,8.3482,8.3557,55200.0
2014-08-11 13:55:00,11.15,11.15,11.14,11.15,94800.0,8.3557,8.3557,8.3482,8.3557,94800.0
2014-08-11 14:00:00,11.15,11.15,11.14,11.14,39600.0,8.3557,8.3557,8.3482,8.3482,39600.0
2014-08-11 14:05:00,11.15,11.15,11.14,11.15,64400.0,8.3557,8.3557,8.3482,8.3557,64400.0
2014-08-11 14:10:00,11.15,11.15,11.14,11.14,41200.0,8.3557,8.3557,8.3482,8.3482,41200.0
2014-08-11 14:15:00,11.14,11.15,11.14,11.15,50400.0,8.3482,8.3557,8.3482,8.3557,50400.0
2014-08-11 14:20:00,11.15,11.15,11.14,11.15,23600.0,8.3557,8.3557,8.3482,8.3557,23600.0
2014-08-11 14:25:00,11.15,11.15,11.13,11.13,163600.0,8.3557,8.3557,8.3407,8.3407,163600.0
2014-08-11 14:30:00,11.13,11.14,11.13,11.14,308800.0,8.3407,8.3482,8.3407,8.3482,308800.0
2014-08-11 14:35:00,11.14,11.14,11.13,11.13,138800.0,8.3482,8.3482,8.3407,8.3407,138800.0
2014-08-11 14:40:00,11.13,11.14,11.13,11.14,171200.0,8.3407,8.3482,8.3407,8.3482,171200.0
2014-08-11 14:45:00,11.15,11.15,11.14,11.15,72400.0,8.3557,8.3557,8.3482,8.3557,72400.0
2014-08-11 14:50:00,11.15,11.15,11.15,11.15,18400.0,8.3557,8.3557,8.3557,8.3557,18400.0
2014-08-11 14:55:00,11.15,11.15,11.14,11.15,74000.0,8.3557,8.3557,8.3482,8.3557,74000.0
2014-08-11 15:00:00,11.15,11.16,11.15,11.16,15200.0,8.3557,8.3632,8.3557,8.3632,15200.0
2014-08-11 15:05:00,11.16,11.17,11.16,11.17,40800.0,8.3632,8.3707,8.3632,8.3707,40800.0
2014-08-11 15:10:00,11.17,11.17,11.16,11.16,33600.0,8.3707,8.3707,8.3632,8.3632,33600.0
2014-08-11 15:15:00,11.16,11.17,11.16,11.16,50400.0,8.3632,8.3707,8.3632,8.3632,50400.0
2014-08-11 15:20:00,11.16,11.16,11.16,11.16,22800.0,8.3632,8.3632,8.3632,8.3632,22800.0
2014-08-11 15:25:00,11.16,11.16,11.15,11.15,93200.0,8.3632,8.3632,8.3557,8.3557,93200.0
2014-08-11 15:30:00,11.15,11.15,11.15,11.15,99200.0,8.3557,8.3557,8.3557,8.3557,99200.0
2014-08-11 15:35:00,11.15,11.15,11.14,11.15,106000.0,8.3557,8.3557,8.3482,8.3557,106000.0
2014-08-11 15:40:00,11.15,11.15,11.14,11.14,117600.0,8.3557,8.3557,8.3482,8.3482,117600.0
2014-08-11 15:45:00,11.14,11.14,11.13,11.13,162000.0,8.3482,8.3482,8.3407,8.3407,162000.0
2014-08-11 15:50:00,11.13,11.14,11.13,11.14,194000.0,8.3407,8.3482,8.3407,8.3482,194000.0
2014-08-11 15:55:00,11.14,11.15,11.13,11.13,385600.0,8.3482,8.3557,8.3407,8.3407,385600.0
2014-08-12 09:30:00,11.08,11.19,11.07,11.18,140000.0,8.3032,8.3857,8.2957,8.3782,140000.0
2014-08-12 09:35:00,11.19,11.22,11.18,11.21,62000.0,8.3857,8.4081,8.3782,8.4007,62000.0
2014-08-12 09:40:00,11.21,11.24,11.21,11.22,113600.0,8.4007,8.4231,8.4007,8.4081,113600.0
2014-08-12 09:45:00,11.22,11.29,11.22,11.28,177200.0,8.4081,8.4606,8.4081,8.4531,177200.0
2014-08-12 09:50:00,11.28,11.28,11.26,11.26,98000.0,8.4531,8.4531,8.4381,8.4381,98000.0
2014-08-12 09:55:00,11.26,11.32,11.26,11.32,117600.0,8.4381,8.4831,8.4381,8.4831,117600.0
2014-08-12 10:00:00,11.32,11.34,11.3,11.32,326000.0,8.4831,8.4981,8.4681,8.4831,326000.0
2014-08-12 10:05:00,11.32,11.33,11.27,11.28,138400.0,8.4831,8.4906,8.4456,8.4531,138400.0
2014-08-12 10:10:00,11.27,11.29,11.27,11.29,118800.0,8.4456,8.4606,8.4456,8.4606,118800.0
2014-08-12 10:15:00,11.29,11.31,11.29,11.31,70800.0,8.4606,8.4756,8.4606,8.4756,70800.0
2014-08-12 10:20:00,11.3,11.33,11.3,11.33,60000.0,8.4681,8.4906,8.4681,8.4906,60000.0
2014-08-12 10:25:00,11.34,11.34,11.31,11.33,111200.0,8.4981,8.4981,8.4756,8.4906,111200.0
2014-08-12 10:30:00,11.34,11.34,11.32,11.33,68000.0,8.4981,8.4981,8.4831,8.4906,68000.0
2014-08-12 10:35:00,11.34,11.34,11.33,11.33,96800.0,8.4981,8.4981,8.4906,8.4906,96800.0
2014-08-12 10:40:00,11.33,11.35,11.33,11.33,91200.0,8.4906,8.5056,8.4906,8.4906,91200.0
2014-08-12 10:45:00,11.33,11.33,11.31,11.31,169600.0,8.4906,8.4906,8.4756,8.4756,169600.0
2014-08-12 10:50:00,11.31,11.33,11.3,11.33,110400.0,8.4756,8.4906,8.4681,8.4906,110400.0
2014-08-12 10:55:00,11.33,11.34,11.33,11.34,64000.0,8.4906,8.4981,8.4906,8.4981,64000.0
2014-08-12 11:00:00,11.34,11.34,11.28,11.29,112800.0,8.4981,8.4981,8.4531,8.4606,112800.0
2014-08-12 11:05:00,11.29,11.3,11.28,11.29,117200.0,8.4606,8.4681,8.4531,8.4606,117200.0
2014-08-12 11:10:00,11.29,11.29,11.28,11.29,54000.0,8.4606,8.4606,8.4531,8.4606,54000.0
2014-08-12 11:15:00,11.28,11.31,11.28,11.31,250000.0,8.4531,8.4756,8.4531,8.4756,250000.0
2014-08-12 11:20:00,11.31,11.33,11.31,11.33,106000.0,8.4756,8.4906,8.4756,8.4906,106000.0
2014-08-12 11:25:00,11.33,11.34,11.32,11.34,103200.0,8.4906,8.4981,8.4831,8.4981,103200.0
2014-08-12 11:30:00,11.34,11.35,11.34,11.35,151600.0,8.4981,8.5056,8.4981,8.5056,151600.0
2014-08-12 11:35:00,11.35,11.37,11.35,11.36,155200.0,8.5056,8.5206,8.5056,8.5131,155200.0
2014-08-12 11:40:00,11.36,11.37,11.35,11.35,130400.0,8.5131,8.5206,8.5056,8.5056,130400.0
2014-08-12 11:45:00,11.35,11.37,11.35,11.36,66000.0,8.5056,8.5206,8.5056,8.5131,66000.0
2014-08-12 11:50:00,11.36,11.37,11.36,11.37,47600.0,8.5131,8.5206,8.5131,8.5206,47600.0
2014-08-12 11:55:00,11.37,11.39,11.37,11.39,149200.0,8.5206,8.5355,8.5206,8.5355,149200.0
2014-08-12 12:00:00,11.39,11.39,11.38,11.39,255200.0,8.5355,8.5355,8.528,8.5355,255200.0
2014-08-12 12:05:00,11.39,11.39,11.37,11.38,85600.0,8.5355,8.5355,8.5206,8.528,85600.0
2014-08-12 12:10:00,11.38,11.38,11.35,11.36,138000.0,8.528,8.528,8.5056,8.5131,138000.0
2014-08-12 12:15:00,11.36,11.36,11.34,11.35,117600.0,8.5131,8.5131,8.4981,8.5056,117600.0
2014-08-12 12:20:00,11.35,11.36,11.34,11.36,102800.0,8.5056,8.5131,8.4981,8.5131,102800.0
2014-08-12 12:25:00,11.36,11.36,11.34,11.35,55600.0,8.5131,8.5131,8.4981,8.5056,55600.0
2014-08-12 12:30:00,11.35,11.36,11.35,11.36,35200.0,8.5056,8.5131,8.5056,8.5131,35200.0
2014-08-12 12:35:00,11.35,11.38,11.35,11.38,86800.0,8.5056,8.528,8.5056,8.528,86800.0
2014-08-12 12:40:00,11.38,11.38,11.37,11.37,63600.0,8.528,8.528,8.5206,8.5206,63600.0
2014-08-12 12:45:00,11.37,11.37,11.35,11.35,37600.0,8.5206,8.5206,8.5056,8.5056,37600.0
2014-08-12 12:50:00,11.35,11.36,11.35,11.35,42800.0,8.5056,8.5131,8.5056,8.5056,42800.0
2014-08-12 12:55:00,11.35,11.37,11.35,11.37,73200.0,8.5056,8.5206,8.5056,8.5206,73200.0
2014-08-12 13:00:00,11.37,11.38,11.37,11.38,70400.0,8.5206,8.528,8.5206,8.528,70400.0
2014-08-12 13:05:00,11.38,11.38,11.38,11.38,58400.0,8.528,8.528,8.528,8.528,58400.0
2014-08-12 13:10:00,11.38,11.38,11.36,11.36,57200.0,8.528,8.528,8.5131,8.5131,57200.0
2014-08-12 13:15:00,11.36,11.36,11.35,11.36,35600.0,8.5131,8.5131,8.5056,8.5131,35600.0
2014-08-12 13:20:00,11.35,11.36,11.34,11.34,76000.0,8.5056,8.5131,8.4981,8.4981,76000.0
2014-08-12 13:25:00,11.34,11.35,11.34,11.35,102000.0,8.4981,8.5056,8.4981,8.5056,102000.0
2014-08-12 13:30:00,11.35,11.35,11.31,11.32,76800.0,8.5056,8.5056,8.4756,8.4831,76800.0
2014-08-12 13:35:00,11.31,11.32,11.31,11.31,58800.0,8.4756,8.4831,8.4756,8.4756,58800.0
2014-08-12 13:40:00,11.31,11.31,11.3,11.3,148400.0,8.4756,8.4756,8.4681,8.4681,148400.0
2014-08-12 13:45:00,11.3,11.3,11.29,11.3,43200.0,8.4681,8.4681,8.4606,8.4681,43200.0
2014-08-12 13:50:00,11.3,11.31,11.3,11.3,49600.0,8.4681,8.4756,8.4681,8.4681,49600.0
2014-08-12 13:55:00,11.3,11.31,11.3,11.31,73600.0,8.4681,8.4756,8.4681,8.4756,73600.0
2014-08-12 14:00:00,11.31,11.31,11.3,11.3,86800.0,8.4756,8.4756,8.4681,8.4681,86800.0
2014-08-12 14:05:00,11.3,11.3,11.29,11.29,110800.0,8.4681,8.4681,8.4606,8.4606,110800.0
2014-08-12 14:10:00,11.29,11.29,11.28,11.28,106000.0,8.4606,8.4606,8.4531,8.4531,106000.0
2014-08-12 14:15:00,11.28,11.28,11.27,11.28,76400.0,8.4531,8.4531,8.4456,8.4531,76400.0
2014-08-12 14:20:00,11.28,11.28,11.27,11.27,57600.0,8.4531,8.4531,8.4456,8.4456,57600.0
2014-08-12 14:25:00,11.27,11.27,11.26,11.26,70000.0,8.4456,8.4456,8.4381,8.4381,70000.0
2014-08-12 14:30:00,11.26,11.26,11.25,11.25,69200.0,8.4381,8.4381,8.4306,8.4306,69200.0
2014-08-12 14:35:00,11.25,11.26,11.25,11.25,99200.0,8.4306,8.4381,8.4306,8.4306,99200.0
2014-08-12 14:40:00,11.25,11.27,11.25,11.27,64400.0,8.4306,8.4456,8.4306,8.4456,64400.0
2014-08-12 14:45:00,11.27,11.27,11.25,11.26,76800.0,8.4456,8.4456,8.4306,8.4381,76800.0
2014-08-12 14:50:00,11.26,11.26,11.26,11.26,174800.0,8.4381,8.4381,8.4381,8.4381,174800.0
2014-08-12 14:55:00,11.26,11.26,11.25,11.25,135200.0,8.4381,8.4381,8.4306,8.4306,135200.0
2014-08-12 15:00:00,11.25,11.25,11.24,11.24,100800.0,8.4306,8.4306,8.4231,8.4231,100800.0
2014-08-12 15:05:00,11.24,11.25,11.24,11.25,104000.0,8.4231,8.4306,8.4231,8.4306,104000.0
2014-08-12 15:10:00,11.25,11.25,11.25,11.25,32400.0,8.4306,8.4306,8.4306,8.4306,32400.0
2014-08-12 15:15:00,11.25,11.25,11.24,11.24,99200.0,8.4306,8.4306,8.4231,8.4231,99200.0
2014-08-12 15:20:00,11.24,11.24,11.24,11.24,97600.0,8.4231,8.4231,8.4231,8.4231,97600.0
2014-08-12 15:25:00,11.24,11.25,11.24,11.25,88000.0,8.4231,8.4306,8.4231,8.4306,88000.0
2014-08-12 15:30:00,11.25,11.25,11.24,11.24,143200.0,8.4306,8.4306,8.4231,8.4231,143200.0
2014-08-12 15:35:00,11.24,11.25,11.24,11.25,159200.0,8.4231,8.4306,8.4231,8.4306,159200.0
2014-08-12 15:40:00,11.25,11.26,11.25,11.26,140000.0,8.4306,8.4381,8.4306,8.4381,140000.0
2014-08-12 15:45:00,11.26,11.26,11.26,11.26,148000.0,8.4381,8.4381,8.4381,8.4381,148000.0
2014-08-12 15:50:00,11.26,11.26,11.26,11.26,144400.0,8.4381,8.4381,8.4381,8.4381,144400.0
2014-08-12 15:55:00,11.26,11.27,11.26,11.26,291600.0,8.4381,8.4456,8.4381,8.4381,291600.0
2014-08-13 09:30:00,11.24,11.34,11.22,11.23,116800.0,8.4231,8.4981,8.4081,8.4156,116800.0
2014-08-13 09:35:00,11.21,11.22,11.19,11.21,37200.0,8.4007,8.4081,8.3857,8.4007,37200.0
2014-08-13 09:40:00,11.21,11.22,11.2,11.21,18400.0,8.4007,8.4081,8.3932,8.4007,18400.0
2014-08-13 09:45:00,11.21,11.21,11.19,11.19,45600.0,8.4007,8.4007,8.3857,8.3857,45600.0
2014-08-13 09:50:00,11.19,11.19,11.17,11.17,71600.0,8.3857,8.3857,8.3707,8.3707,71600.0
2014-08-13 09:55:00,11.16,11.17,11.15,11.15,34000.0,8.3632,8.3707,8.3557,8.3557,34000.0
2014-08-13 10:00:00,11.15,11.19,11.15,11.19,39200.0,8.3557,8.3857,8.3557,8.3857,39200.0
2014-08-13 10:05:00,11.19,11.21,11.19,11.21,54800.0,8.3857,8.4007,8.3857,8.4007,54800.0
2014-08-13 10:10:00,11.2,11.21,11.18,11.18,108800.0,8.3932,8.4007,8.3782,8.3782,108800.0
2014-08-13 10:15:00,11.18,11.19,11.18,11.18,75600.0,8.3782,8.3857,8.3782,8.3782,75600.0
2014-08-13 10:20:00,11.18,11.2,11.18,11.2,49600.0,8.3782,8.3932,8.3782,8.3932,49600.0
2014-08-13 10:25:00,11.2,11.21,11.2,11.2,45600.0,8.3932,8.4007,8.3932,8.3932,45600.0
2014-08-13 10:30:00,11.2,11.21,11.19,11.19,102000.0,8.3932,8.4007,8.3857,8.3857,102000.0
2014-08-13 10:35:00,11.18,11.19,11.17,11.18,60800.0,8.3782,8.3857,8.3707,8.3782,60800.0
2014-08-13 10:40:00,11.19,11.2,11.19,11.2,27200.0,8.3857,8.3932,8.3857,8.3932,27200.0
2014-08-13 10:45:00,11.2,11.2,11.2,11.2,25600.0,8.3932,8.3932,8.3932,8.3932,25600.0
2014-08-13 10:50:00,11.21,11.21,11.2,11.21,30400.0,8.4007,8.4007,8.3932,8.4007,30400.0
2014-08-13 10:55:00,11.21,11.22,11.2,11.21,20400.0,8.4007,8.4081,8.3932,8.4007,20400.0
2014-08-13 11:00:00,11.21,11.22,11.21,11.21,97200.0,8.4007,8.4081,8.4007,8.4007,97200.0
2014-08-13 11:05:00,11.21,11.22,11.21,11.22,24800.0,8.4007,8.4081,8.4007,8.4081,24800.0
2014-08-13 11:10:00,11.22,11.22,11.21,11.22,89200.0,8.4081,8.4081,8.4007,8.4081,89200.0
2014-08-13 11:15:00,11.21,11.22,11.21,11.22,36800.0,8.4007,8.4081,8.4007,8.4081,36800.0
2014-08-13 11:20:00,11.22,11.22,11.21,11.21,82000.0,8.4081,8.4081,8.4007,8.4007,82000.0
2014-08-13 11:25:00,11.21,11.22,11.21,11.21,72800.0,8.4007,8.4081,8.4007,8.4007,72800.0
2014-08-13 11:30:00,11.21,11.21,11.19,11.2,94400.0,8.4007,8.4007,8.3857,8.3932,94400.0
2014-08-13 11:35:00,11.2,11.2,11.18,11.19,63200.0,8.3932,8.3932,8.3782,8.3857,63200.0
2014-08-13 11:40:00,11.18,11.19,11.17,11.17,61600.0,8.3782,8.3857,8.3707,8.3707,61600.0
2014-08-13 11:45:00,11.17,11.18,11.17,11.17,8800.0,8.3707,8.3782,8.3707,8.3707,8800.0
2014-08-13 11:50:00,11.18,11.18,11.17,11.17,32800.0,8.3782,8.3782,8.3707,8.3707,32800.0
2014-08-13 11:55:00,11.17,11.17,11.16,11.16,46800.0,8.3707,8.3707,8.3632,8.3632,46800.0
2014-08-13 12:00:00,11.16,11.16,11.15,11.15,95600.0,8.3632,8.3632,8.3557,8.3557,95600.0
2014-08-13 12:05:00,11.15,11.15,11.13,11.14,63600.0,8.3557,8.3557,8.3407,8.3482,63600.0
2014-08-13 12:10:00,11.14,11.14,11.13,11.14,62800.0,8.3482,8.3482,8.3407,8.3482,62800.0
2014-08-13 12:15:00,11.14,11.14,11.13,11.14,48800.0,8.3482,8.3482,8.3407,8.3482,48800.0
2014-08-13 12:20:00,11.14,11.14,11.13,11.13,55600.0,8.3482,8.3482,8.3407,8.3407,55600.0
2014-08-13 12:25:00,11.13,11.14,11.13,11.14,32400.0,8.3407,8.3482,8.3407,8.3482,32400.0
2014-08-13 12:30:00,11.14,11.14,11.13,11.13,150800.0,8.3482,8.3482,8.3407,8.3407,150800.0
2014-08-13 12:35:00,11.13,11.13,11.13,11.13,47600.0,8.3407,8.3407,8.3407,8.3407,47600.0
2014-08-13 12:40:00,11.13,11.13,11.12,11.13,62000.0,8.3407,8.3407,8.3332,8.3407,62000.0
2014-08-13 12:45:00,11.13,11.13,11.12,11.13,68800.0,8.3407,8.3407,8.3332,8.3407,68800.0
2014-08-13 12:50:00,11.13,11.13,11.13,11.13,29600.0,8.3407,8.3407,8.3407,8.3407,29600.0
2014-08-13 12:55:00,11.13,11.14,11.13,11.13,28400.0,8.3407,8.3482,8.3407,8.3407,28400.0
2014-08-13 13:00:00,11.13,11.14,11.13,11.13,122000.0,8.3407,8.3482,8.3407,8.3407,122000.0
2014-08-13 13:05:00,11.13,11.14,11.13,11.13,128800.0,8.3407,8.3482,8.3407,8.3407,128800.0
2014-08-13 13:10:00,11.13,11.13,11.13,11.13,30400.0,8.3407,8.3407,8.3407,8.3407,30400.0
2014-08-13 13:15:00,11.13,11.14,11.13,11.14,40400.0,8.3407,8.3482,8.3407,8.3482,40400.0
2014-08-13 13:20:00,11.13,11.15,11.13,11.14,60400.0,8.3407,8.3557,8.3407,8.3482,60400.0
2014-08-13 13:25:00,11.14,11.14,11.13,11.14,29200.0,8.3482,8.3482,8.3407,8.3482,29200.0
2014-08-13 13:30:00,11.14,11.15,11.14,11.15,30400.0,8.3482,8.3557,8.3482,8.3557,30400.0
2014-08-13 13:35:00,11.15,11.16,11.15,11.15,50800.0,8.3557,8.3632,8.3557,8.3557,50800.0
2014-08-13 13:40:00,11.15,11.16,11.15,11.16,29600.0,8.3557,8.3632,8.3557,8.3632,29600.0
2014-08-13 13:45:00,11.16,11.16,11.15,11.16,32400.0,8.3632,8.3632,8.3557,8.3632,32400.0
2014-08-13 13:50:00,11.15,11.16,11.14,11.14,56000.0,8.3557,8.3632,8.3482,8.3482,56000.0
2014-08-13 13:55:00,11.14,11.15,11.13,11.13,69200.0,8.3482,8.3557,8.3407,8.3407,69200.0
2014-08-13 14:00:00,11.13,11.13,11.12,11.13,263600.0,8.3407,8.3407,8.3332,8.3407,263600.0
2014-08-13 14:05:00,11.13,11.13,11.1,11.11,157600.0,8.3407,8.3407,8.3182,8.3257,157600.0
2014-08-13 14:10:00,11.11,11.11,11.09,11.1,125600.0,8.3257,8.3257,8.3107,8.3182,125600.0
2014-08-13 14:15:00,11.1,11.1,11.09,11.1,60400.0,8.3182,8.3182,8.3107,8.3182,60400.0
2014-08-13 14:20:00,11.1,11.1,11.07,11.08,211600.0,8.3182,8.3182,8.2957,8.3032,211600.0
2014-08-13 14:25:00,11.08,11.09,11.08,11.09,119200.0,8.3032,8.3107,8.3032,8.3107,119200.0
2014-08-13 14:30:00,11.09,11.1,11.09,11.1,54400.0,8.3107,8.3182,8.3107,8.3182,54400.0
2014-08-13 14:35:00,11.1,11.1,11.09,11.09,62400.0,8.3182,8.3182,8.3107,8.3107,62400.0
2014-08-13 14:40:00,11.09,11.09,11.09,11.09,26400.0,8.3107,8.3107,8.3107,8.3107,26400.0
2014-08-13 14:45:00,11.09,11.09,11.07,11.08,144000.0,8.3107,8.3107,8.2957,8.3032,144000.0
2014-08-13 14:50:00,11.08,11.08,11.07,11.08,54400.0,8.3032,8.3032,8.2957,8.3032,54400.0
2014-08-13 14:55:00,11.08,11.08,11.06,11.07,94000.0,8.3032,8.3032,8.2882,8.2957,94000.0
2014-08-13 15:00:00,11.07,11.07,11.06,11.07,104800.0,8.2957,8.2957,8.2882,8.2957,104800.0
2014-08-13 15:05:00,11.07,11.09,11.07,11.09,47600.0,8.2957,8.3107,8.2957,8.3107,47600.0
2014-08-13 15:10:00,11.09,11.1,11.09,11.1,36400.0,8.3107,8.3182,8.3107,8.3182,36400.0
2014-08-13 15:15:00,11.1,11.1,11.1,11.1,39600.0,8.3182,8.3182,8.3182,8.3182,39600.0
2014-08-13 15:20:00,11.1,11.1,11.1,11.1,40000.0,8.3182,8.3182,8.3182,8.3182,40000.0
2014-08-13 15:25:00,11.1,11.12,11.1,11.11,198000.0,8.3182,8.3332,8.3182,8.3257,198000.0
2014-08-13 15:30:00,11.11,11.12,11.11,11.12,89200.0,8.3257,8.3332,8.3257,8.3332,89200.0
2014-08-13 15:35:00,11.12,11.12,11.1,11.1,210000.0,8.3332,8.3332,8.3182,8.3182,210000.0
2014-08-13 15:40:00,11.11,11.11,11.1,11.1,157200.0,8.3257,8.3257,8.3182,8.3182,157200.0
2014-08-13 15:45:00,11.1,11.1,11.09,11.1,240800.0,8.3182,8.3182,8.3107,8.3182,240800.0
2014-08-13 15:50:00,11.09,11.11,11.09,11.1,465600.0,8.3107,8.3257,8.3107,8.3182,465600.0
2014-08-13 15:55:00,11.1,11.1,11.09,11.1,489200.0,8.3182,8.3182,8.3107,8.3182,489200.0
2014-08-14 09:30:00,11.12,11.15,11.12,11.13,91200.0,8.3332,8.3557,8.3332,8.3407,91200.0
2014-08-14 09:35:00,11.14,11.18,11.14,11.15,57200.0,8.3482,8.3782,8.3482,8.3557,57200.0
2014-08-14 09:40:00,11.15,11.15,11.12,11.13,19600.0,8.3557,8.3557,8.3332,8.3407,19600.0
2014-08-14 09:45:00,11.13,11.14,11.13,11.13,32400.0,8.3407,8.3482,8.3407,8.3407,32400.0
2014-08-14 09:50:00,11.13,11.14,11.13,11.14,24000.0,8.3407,8.3482,8.3407,8.3482,24000.0
2014-08-14 09:55:00,11.14,11.15,11.14,11.14,76800.0,8.3482,8.3557,8.3482,8.3482,76800.0
2014-08-14 10:00:00,11.14,11.15,11.11,11.11,69200.0,8.3482,8.3557,8.3257,8.3257,69200.0
2014-08-14 10:05:00,11.12,11.12,11.1,11.11,54400.0,8.3332,8.3332,8.3182,8.3257,54400.0
2014-08-14 10:10:00,11.11,11.12,11.11,11.12,14000.0,8.3257,8.3332,8.3257,8.3332,14000.0
2014-08-14 10:15:00,11.12,11.13,11.1,11.1,141600.0,8.3332,8.3407,8.3182,8.3182,141600.0
2014-08-14 10:20:00,11.1,11.1,11.1,11.1,49600.0,8.3182,8.3182,8.3182,8.3182,49600.0
2014-08-14 10:25:00,11.1,11.1,11.1,11.1,26000.0,8.3182,8.3182,8.3182,8.3182,26000.0
2014-08-14 10:30:00,11.11,11.11,11.1,11.1,130800.0,8.3257,8.3257,8.3182,8.3182,130800.0
2014-08-14 10:35:00,11.1,11.1,11.1,11.1,47200.0,8.3182,8.3182,8.3182,8.3182,47200.0
2014-08-14 10:40:00,11.1,11.1,11.09,11.1,31600.0,8.3182,8.3182,8.3107,8.3182,31600.0
2014-08-14 10:45:00,11.1,11.1,11.1,11.1,14000.0,8.3182,8.3182,8.3182,8.3182,14000.0
2014-08-14 10:50:00,11.1,11.1,11.08,11.08,189600.0,8.3182,8.3182,8.3032,8.3032,189600.0
2014-08-14 10:55:00,11.08,11.09,11.07,11.07,185600.0,8.3032,8.3107,8.2957,8.2957,185600.0
2014-08-14 11:00:00,11.07,11.1,11.06,11.1,158800.0,8.2957,8.3182,8.2882,8.3182,158800.0
2014-08-14 11:05:00,11.1,11.11,11.1,11.11,11600.0,8.3182,8.3257,8.3182,8.3257,11600.0
2014-08-14 11:10:00,11.1,11.12,11.1,11.12,44000.0,8.3182,8.3332,8.3182,8.3332,44000.0
2014-08-14 11:15:00,11.12,11.13,11.12,11.13,22800.0,8.3332,8.3407,8.3332,8.3407,22800.0
2014-08-14 11:20:00,11.13,11.13,11.12,11.13,87200.0,8.3407,8.3407,8.3332,8.3407,87200.0
2014-08-14 11:25:00,11.13,11.13,11.12,11.13,24400.0,8.3407,8.3407,8.3332,8.3407,24400.0
2014-08-14 11:30:00,11.13,11.14,11.13,11.13,52000.0,8.3407,8.3482,8.3407,8.3407,52000.0
2014-08-14 11:35:00,11.13,11.14,11.13,11.13,36800.0,8.3407,8.3482,8.3407,8.3407,36800.0
2014-08-14 11:40:00,11.13,11.13,11.13,11.13,17200.0,8.3407,8.3407,8.3407,8.3407,17200.0
2014-08-14 11:45:00,11.13,11.14,11.13,11.14,46000.0,8.3407,8.3482,8.3407,8.3482,46000.0
2014-08-14 11:50:00,11.14,11.15,11.14,11.15,21200.0,8.3482,8.3557,8.3482,8.3557,21200.0
2014-08-14 11:55:00,11.15,11.16,11.15,11.15,118000.0,8.3557,8.3632,8.3557,8.3557,118000.0
2014-08-14 12:00:00,11.15,11.16,11.15,11.15,31600.0,8.3557,8.3632,8.3557,8.3557,31600.0
2014-08-14 12:05:00,11.15,11.17,11.15,11.17,84800.0,8.3557,8.3707,8.3557,8.3707,84800.0
2014-08-14 12:10:00,11.17,11.17,11.17,11.17,39600.0,8.3707,8.3707,8.3707,8.3707,39600.0
2014-08-14 12:15:00,11.17,11.18,11.17,11.18,29200.0,8.3707,8.3782,8.3707,8.3782,29200.0
2014-08-14 12:20:00,11.18,11.18,11.17,11.18,20400.0,8.3782,8.3782,8.3707,8.3782,20400.0
2014-08-14 12:25:00,11.18,11.18,11.17,11.18,40800.0,8.3782,8.3782,8.3707,8.3782,40800.0
2014-08-14 12:30:00,11.19,11.2,11.18,11.19,156000.0,8.3857,8.3932,8.3782,8.3857,156000.0
2014-08-14 12:35:00,11.2,11.21,11.19,11.21,62000.0,8.3932,8.4007,8.3857,8.4007,62000.0
2014-08-14 12:40:00,11.21,11.21,11.2,11.21,29200.0,8.4007,8.4007,8.3932,8.4007,29200.0
2014-08-14 12:45:00,11.21,11.21,11.19,11.19,58400.0,8.4007,8.4007,8.3857,8.3857,58400.0
2014-08-14 12:50:00,11.19,11.2,11.19,11.2,8400.0,8.3857,8.3932,8.3857,8.3932,8400.0
2014-08-14 12:55:00,11.2,11.2,11.2,11.2,8400.0,8.3932,8.3932,8.3932,8.3932,8400.0
2014-08-14 13:00:00,11.2,11.21,11.2,11.2,57600.0,8.3932,8.4007,8.3932,8.3932,57600.0
2014-08-14 13:05:00,11.2,11.21,11.2,11.2,14400.0,8.3932,8.4007,8.3932,8.3932,14400.0
2014-08-14 13:10:00,11.21,11.21,11.21,11.21,52800.0,8.4007,8.4007,8.4007,8.4007,52800.0
2014-08-14 13:15:00,11.21,11.21,11.21,11.21,25600.0,8.4007,8.4007,8.4007,8.4007,25600.0
2014-08-14 13:20:00,11.21,11.22,11.2,11.21,48400.0,8.4007,8.4081,8.3932,8.4007,48400.0
2014-08-14 13:25:00,11.21,11.22,11.21,11.21,26000.0,8.4007,8.4081,8.4007,8.4007,26000.0
2014-08-14 13:30:00,11.22,11.22,11.21,11.21,119200.0,8.4081,8.4081,8.4007,8.4007,119200.0
2014-08-14 13:35:00,11.21,11.22,11.21,11.22,64800.0,8.4007,8.4081,8.4007,8.4081,64800.0
2014-08-14 13:40:00,11.22,11.22,11.21,11.21,14800.0,8.4081,8.4081,8.4007,8.4007,14800.0
2014-08-14 13:45:00,11.21,11.22,11.21,11.21,10000.0,8.4007,8.4081,8.4007,8.4007,10000.0
2014-08-14 13:50:00,11.21,11.22,11.21,11.21,21200.0,8.4007,8.4081,8.4007,8.4007,21200.0
2014-08-14 13:55:00,11.21,11.22,11.21,11.22,121600.0,8.4007,8.4081,8.4007,8.4081,121600.0
2014-08-14 14:00:00,11.22,11.22,11.22,11.22,45200.0,8.4081,8.4081,8.4081,8.4081,45200.0
2014-08-14 14:05:00,11.22,11.22,11.21,11.22,51600.0,8.4081,8.4081,8.4007,8.4081,51600.0
2014-08-14 14:10:00,11.22,11.22,11.22,11.22,106800.0,8.4081,8.4081,8.4081,8.4081,106800.0
2014-08-14 14:15:00,11.22,11.22,11.2,11.2,171200.0,8.4081,8.4081,8.3932,8.3932,171200.0
2014-08-14 14:20:00,11.2,11.22,11.18,11.22,294000.0,8.3932,8.4081,8.3782,8.4081,294000.0
2014-08-14 14:25:00,11.22,11.22,11.22,11.22,88800.0,8.4081,8.4081,8.4081,8.4081,88800.0
2014-08-14 14:30:00,11.22,11.22,11.21,11.22,218400.0,8.4081,8.4081,8.4007,8.4081,218400.0
2014-08-14 14:35:00,11.22,11.22,11.22,11.22,47200.0,8.4081,8.4081,8.4081,8.4081,47200.0
2014-08-14 14:40:00,11.22,11.22,11.22,11.22,23600.0,8.4081,8.4081,8.4081,8.4081,23600.0
2014-08-14 14:45:00,11.22,11.22,11.22,11.22,54400.0,8.4081,8.4081,8.4081,8.4081,54400.0
2014-08-14 14:50:00,11.22,11.22,11.22,11.22,44000.0,8.4081,8.4081,8.4081,8.4081,44000.0
2014-08-14 14:55:00,11.22,11.22,11.22,11.22,171600.0,8.4081,8.4081,8.4081,8.4081,171600.0
2014-08-14 15:00:00,11.22,11.22,11.22,11.22,76800.0,8.4081,8.4081,8.4081,8.4081,76800.0
2014-08-14 15:05:00,11.22,11.22,11.22,11.22,53600.0,8.4081,8.4081,8.4081,8.4081,53600.0
2014-08-14 15:10:00,11.22,11.22,11.22,11.22,71200.0,8.4081,8.4081,8.4081,8.4081,71200.0
2014-08-14 15:15:00,11.22,11.22,11.22,11.22,47600.0,8.4081,8.4081,8.4081,8.4081,47600.0
2014-08-14 15:20:00,11.22,11.22,11.22,11.22,25200.0,8.4081,8.4081,8.4081,8.4081,25200.0
2014-08-14 15:25:00,11.22,11.23,11.22,11.23,174800.0,8.4081,8.4156,8.4081,8.4156,174800.0
2014-08-14 15:30:00,11.23,11.23,11.22,11.22,162400.0,8.4156,8.4156,8.4081,8.4081,162400.0
2014-08-14 15:35:00,11.22,11.22,11.22,11.22,124800.0,8.4081,8.4081,8.4081,8.4081,124800.0
2014-08-14 15:40:00,11.22,11.22,11.22,11.22,202000.0,8.4081,8.4081,8.4081,8.4081,202000.0
2014-08-14 15:45:00,11.22,11.22,11.22,11.22,81600.0,8.4081,8.4081,8.4081,8.4081,81600.0
2014-08-14 15:50:00,11.22,11.24,11.22,11.24,379600.0,8.4081,8.4231,8.4081,8.4231,379600.0
2014-08-14 15:55:00,11.23,11.24,11.22,11.23,431200.0,8.4156,8.4231,8.4081,8.4156,431200.0
2014-08-15 09:30:00,11.29,11.31,11.24,11.24,966800.0,8.4606,8.4756,8.4231,8.4231,966800.0
2014-08-15 09:35:00,11.23,11.23,11.18,11.18,55200.0,8.4156,8.4156,8.3782,8.3782,55200.0
2014-08-15 09:40:00,11.17,11.19,11.17,11.18,97600.0,8.3707,8.3857,8.3707,8.3782,97600.0
2014-08-15 09:45:00,11.18,11.19,11.15,11.17,87600.0,8.3782,8.3857,8.3557,8.3707,87600.0
2014-08-15 09:50:00,11.17,11.2,11.15,11.2,171600.0,8.3707,8.3932,8.3557,8.3932,171600.0
2014-08-15 09:55:00,11.2,11.22,11.2,11.22,88400.0,8.3932,8.4081,8.3932,8.4081,88400.0
2014-08-15 10:00:00,11.22,11.22,11.21,11.21,130400.0,8.4081,8.4081,8.4007,8.4007,130400.0
2014-08-15 10:05:00,11.21,11.21,11.19,11.19,151200.0,8.4007,8.4007,8.3857,8.3857,151200.0
2014-08-15 10:10:00,11.19,11.2,11.17,11.17,117200.0,8.3857,8.3932,8.3707,8.3707,117200.0
2014-08-15 10:15:00,11.17,11.17,11.15,11.15,70400.0,8.3707,8.3707,8.3557,8.3557,70400.0
2014-08-15 10:20:00,11.15,11.15,11.14,11.14,50000.0,8.3557,8.3557,8.3482,8.3482,50000.0
2014-08-15 10:25:00,11.14,11.15,11.13,11.15,154400.0,8.3482,8.3557,8.3407,8.3557,154400.0
2014-08-15 10:30:00,11.14,11.16,11.14,11.15,72400.0,8.3482,8.3632,8.3482,8.3557,72400.0
2014-08-15 10:35:00,11.16,11.17,11.15,11.16,48000.0,8.3632,8.3707,8.3557,8.3632,48000.0
2014-08-15 10:40:00,11.16,11.16,11.15,11.15,136000.0,8.3632,8.3632,8.3557,8.3557,136000.0
2014-08-15 10:45:00,11.15,11.16,11.14,11.15,144800.0,8.3557,8.3632,8.3482,8.3557,144800.0
2014-08-15 10:50:00,11.15,11.15,11.11,11.11,77200.0,8.3557,8.3557,8.3257,8.3257,77200.0
2014-08-15 10:55:00,11.11,11.11,11.08,11.11,124400.0,8.3257,8.3257,8.3032,8.3257,124400.0
2014-08-15 11:00:00,11.11,11.12,11.09,11.09,56000.0,8.3257,8.3332,8.3107,8.3107,56000.0
2014-08-15 11:05:00,11.09,11.12,11.08,11.12,112000.0,8.3107,8.3332,8.3032,8.3332,112000.0
2014-08-15 11:10:00,11.12,11.13,11.11,11.11,167600.0,8.3332,8.3407,8.3257,8.3257,167600.0
2014-08-15 11:15:00,11.11,11.12,11.09,11.09,93200.0,8.3257,8.3332,8.3107,8.3107,93200.0
2014-08-15 11:20:00,11.09,11.09,11.07,11.08,243600.0,8.3107,8.3107,8.2957,8.3032,243600.0
2014-08-15 11:25:00,11.07,11.08,11.06,11.07,48800.0,8.2957,8.3032,8.2882,8.2957,48800.0
2014-08-15 11:30:00,11.07,11.08,11.06,11.06,43600.0,8.2957,8.3032,8.2882,8.2882,43600.0
2014-08-15 11:35:00,11.07,11.09,11.06,11.09,38800.0,8.2957,8.3107,8.2882,8.3107,38800.0
2014-08-15 11:40:00,11.09,11.09,11.08,11.08,42800.0,8.3107,8.3107,8.3032,8.3032,42800.0
2014-08-15 11:45:00,11.08,11.08,11.04,11.04,71200.0,8.3032,8.3032,8.2733,8.2733,71200.0
2014-08-15 11:50:00,11.04,11.04,10.96,10.97,404400.0,8.2733,8.2733,8.2133,8.2208,404400.0
2014-08-15 11:55:00,10.97,10.99,10.96,10.99,308000.0,8.2208,8.2358,8.2133,8.2358,308000.0
2014-08-15 12:00:00,10.99,10.99,10.95,10.96,227200.0,8.2358,8.2358,8.2058,8.2133,227200.0
2014-08-15 12:05:00,10.97,10.97,10.95,10.96,196000.0,8.2208,8.2208,8.2058,8.2133,196000.0
2014-08-15 12:10:00,10.96,10.97,10.94,10.94,244400.0,8.2133,8.2208,8.1983,8.1983,244400.0
2014-08-15 12:15:00,10.94,10.96,10.93,10.96,82800.0,8.1983,8.2133,8.1908,8.2133,82800.0
2014-08-15 12:20:00,10.96,10.97,10.95,10.97,63200.0,8.2133,8.2208,8.2058,8.2208,63200.0
2014-08-15 12:25:00,10.97,10.99,10.95,10.98,142800.0,8.2208,8.2358,8.2058,8.2283,142800.0
2014-08-15 12:30:00,10.98,10.99,10.96,10.96,95600.0,8.2283,8.2358,8.2133,8.2133,95600.0
2014-08-15 12:35:00,10.96,10.97,10.96,10.96,134800.0,8.2133,8.2208,8.2133,8.2133,134800.0
2014-08-15 12:40:00,10.96,10.97,10.96,10.96,44800.0,8.2133,8.2208,8.2133,8.2133,44800.0
2014-08-15 12:45:00,10.96,10.96,10.96,10.96,50400.0,8.2133,8.2133,8.2133,8.2133,50400.0
2014-08-15 12:50:00,10.96,10.96,10.95,10.95,52400.0,8.2133,8.2133,8.2058,8.2058,52400.0
2014-08-15 12:55:00,10.95,10.95,10.94,10.94,51600.0,8.2058,8.2058,8.1983,8.1983,51600.0
2014-08-15 13:00:00,10.94,10.95,10.93,10.93,83200.0,8.1983,8.2058,8.1908,8.1908,83200.0
2014-08-15 13:05:00,10.94,10.94,10.93,10.94,84000.0,8.1983,8.1983,8.1908,8.1983,84000.0
2014-08-15 13:10:00,10.94,10.94,10.94,10.94,52800.0,8.1983,8.1983,8.1983,8.1983,52800.0
2014-08-15 13:15:00,10.94,10.94,10.93,10.93,39200.0,8.1983,8.1983,8.1908,8.1908,39200.0
2014-08-15 13:20:00,10.93,10.93,10.93,10.93,68400.0,8.1908,8.1908,8.1908,8.1908,68400.0
2014-08-15 13:25:00,10.93,10.93,10.92,10.93,66800.0,8.1908,8.1908,8.1833,8.1908,66800.0
2014-08-15 13:30:00,10.93,10.93,10.92,10.93,86800.0,8.1908,8.1908,8.1833,8.1908,86800.0
2014-08-15 13:35:00,10.93,10.93,10.92,10.93,140400.0,8.1908,8.1908,8.1833,8.1908,140400.0
2014-08-15 13:40:00,10.93,10.93,10.92,10.92,47600.0,8.1908,8.1908,8.1833,8.1833,47600.0
2014-08-15 13:45:00,10.93,10.93,10.91,10.91,144800.0,8.1908,8.1908,8.1758,8.1758,144800.0
2014-08-15 13:50:00,10.91,10.91,10.9,10.91,59200.0,8.1758,8.1758,8.1683,8.1758,59200.0
2014-08-15 13:55:00,10.91,10.91,10.9,10.9,206800.0,8.1758,8.1758,8.1683,8.1683,206800.0
2014-08-15 14:00:00,10.9,10.92,10.9,10.92,86800.0,8.1683,8.1833,8.1683,8.1833,86800.0
2014-08-15 14:05:00,10.92,10.95,10.92,10.94,104800.0,8.1833,8.2058,8.1833,8.1983,104800.0
2014-08-15 14:10:00,10.94,10.95,10.93,10.93,63200.0,8.1983,8.2058,8.1908,8.1908,63200.0
2014-08-15 14:15:00,10.93,10.94,10.93,10.94,40400.0,8.1908,8.1983,8.1908,8.1983,40400.0
2014-08-15 14:20:00,10.94,10.96,10.93,10.96,73600.0,8.1983,8.2133,8.1908,8.2133,73600.0
2014-08-15 14:25:00,10.96,10.96,10.94,10.95,143200.0,8.2133,8.2133,8.1983,8.2058,143200.0
2014-08-15 14:30:00,10.95,10.96,10.95,10.95,107600.0,8.2058,8.2133,8.2058,8.2058,107600.0
2014-08-15 14:35:00,10.95,10.96,10.95,10.96,71200.0,8.2058,8.2133,8.2058,8.2133,71200.0
2014-08-15 14:40:00,10.96,10.98,10.96,10.98,74400.0,8.2133,8.2283,8.2133,8.2283,74400.0
2014-08-15 14:45:00,10.97,10.98,10.97,10.98,56000.0,8.2208,8.2283,8.2208,8.2283,56000.0
2014-08-15 14:50:00,10.98,10.98,10.97,10.98,88800.0,8.2283,8.2283,8.2208,8.2283,88800.0
2014-08-15 14:55:00,10.98,10.98,10.97,10.97,50800.0,8.2283,8.2283,8.2208,8.2208,50800.0
2014-08-15 15:00:00,10.97,10.98,10.97,10.97,94000.0,8.2208,8.2283,8.2208,8.2208,94000.0
2014-08-15 15:05:00,10.97,10.97,10.97,10.97,48800.0,8.2208,8.2208,8.2208,8.2208,48800.0
2014-08-15 15:10:00,10.97,10.97,10.96,10.97,58800.0,8.2208,8.2208,8.2133,8.2208,58800.0
2014-08-15 15:15:00,10.96,10.97,10.96,10.97,85200.0,8.2133,8.2208,8.2133,8.2208,85200.0
2014-08-15 15:20:00,10.97,10.97,10.96,10.96,62400.0,8.2208,8.2208,8.2133,8.2133,62400.0
2014-08-15 15:25:00,10.96,10.96,10.96,10.96,43200.0,8.2133,8.2133,8.2133,8.2133,43200.0
2014-08-15 15:30:00,10.96,10.98,10.96,10.98,202400.0,8.2133,8.2283,8.2133,8.2283,202400.0
2014-08-15 15:35:00,10.98,10.99,10.97,10.97,153600.0,8.2283,8.2358,8.2208,8.2208,153600.0
2014-08-15 15:40:00,10.98,10.99,10.98,10.98,110800.0,8.2283,8.2358,8.2283,8.2283,110800.0
2014-08-15 15:45:00,10.98,10.98,10.96,10.96,227600.0,8.2283,8.2283,8.2133,8.2133,227600.0
2014-08-15 15:50:00,10.95,10.96,10.95,10.96,591200.0,8.2058,8.2133,8.2058,8.2133,591200.0
2014-08-15 15:55:00,10.96,10.96,10.95,10.96,1121600.0,8.2133,8.2133,8.2058,8.2133,1121600.0
2014-08-18 09:30:00,11.04,11.1,11.0,11.1,124800.0,8.2733,8.3182,8.2433,8.3182,124800.0
2014-08-18 09:35:00,11.1,11.1,11.07,11.09,23600.0,8.3182,8.3182,8.2957,8.3107,23600.0
2014-08-18 09:40:00,11.09,11.09,11.06,11.09,66400.0,8.3107,8.3107,8.2882,8.3107,66400.0
2014-08-18 09:45:00,11.1,11.11,11.09,11.1,56400.0,8.3182,8.3257,8.3107,8.3182,56400.0
2014-08-18 09:50:00,11.1,11.13,11.1,11.12,53600.0,8.3182,8.3407,8.3182,8.3332,53600.0
2014-08-18 09:55:00,11.12,11.14,11.12,11.14,33200.0,8.3332,8.3482,8.3332,8.3482,33200.0
2014-08-18 10:00:00,11.14,11.14,11.1,11.11,48800.0,8.3482,8.3482,8.3182,8.3257,48800.0
2014-08-18 10:05:00,11.11,11.12,11.11,11.12,66000.0,8.3257,8.3332,8.3257,8.3332,66000.0
2014-08-18 10:10:00,11.12,11.12,11.1,11.11,37200.0,8.3332,8.3332,8.3182,8.3257,37200.0
2014-08-18 10:15:00,11.11,11.13,11.11,11.13,65600.0,8.3257,8.3407,8.3257,8.3407,65600.0
2014-08-18 10:20:00,11.12,11.14,11.12,11.14,26800.0,8.3332,8.3482,8.3332,8.3482,26800.0
2014-08-18 10:25:00,11.14,11.14,11.13,11.13,34400.0,8.3482,8.3482,8.3407,8.3407,34400.0
2014-08-18 10:30:00,11.13,11.13,11.12,11.12,32000.0,8.3407,8.3407,8.3332,8.3332,32000.0
2014-08-18 10:35:00,11.12,11.14,11.12,11.14,41600.0,8.3332,8.3482,8.3332,8.3482,41600.0
2014-08-18 10:40:00,11.14,11.14,11.13,11.13,29600.0,8.3482,8.3482,8.3407,8.3407,29600.0
2014-08-18 10:45:00,11.13,11.14,11.12,11.12,26000.0,8.3407,8.3482,8.3332,8.3332,26000.0
2014-08-18 10:50:00,11.12,11.13,11.12,11.13,22800.0,8.3332,8.3407,8.3332,8.3407,22800.0
2014-08-18 10:55:00,11.13,11.15,11.13,11.15,25200.0,8.3407,8.3557,8.3407,8.3557,25200.0
2014-08-18 11:00:00,11.15,11.15,11.14,11.14,310800.0,8.3557,8.3557,8.3482,8.3482,310800.0
2014-08-18 11:05:00,11.14,11.14,11.13,11.14,14800.0,8.3482,8.3482,8.3407,8.3482,14800.0
2014-08-18 11:10:00,11.14,11.15,11.14,11.15,21200.0,8.3482,8.3557,8.3482,8.3557,21200.0
2014-08-18 11:15:00,11.15,11.16,11.15,11.15,42000.0,8.3557,8.3632,8.3557,8.3557,42000.0
2014-08-18 11:20:00,11.15,11.16,11.15,11.16,22800.0,8.3557,8.3632,8.3557,8.3632,22800.0
2014-08-18 11:25:00,11.16,11.17,11.16,11.16,68800.0,8.3632,8.3707,8.3632,8.3632,68800.0
2014-08-18 11:30:00,11.17,11.17,11.15,11.15,30400.0,8.3707,8.3707,8.3557,8.3557,30400.0
2014-08-18 11:35:00,11.16,11.16,11.15,11.15,32400.0,8.3632,8.3632,8.3557,8.3557,32400.0
2014-08-18 11:40:00,11.16,11.16,11.16,11.16,20800.0,8.3632,8.3632,8.3632,8.3632,20800.0
2014-08-18 11:45:00,11.16,11.16,11.16,11.16,25200.0,8.3632,8.3632,8.3632,8.3632,25200.0
2014-08-18 11:50:00,11.15,11.17,11.08,11.17,83600.0,8.3557,8.3707,8.3032,8.3707,83600.0
2014-08-18 11:55:00,11.17,11.17,11.16,11.16,11200.0,8.3707,8.3707,8.3632,8.3632,11200.0
2014-08-18 12:00:00,11.16,11.17,11.16,11.16,22000.0,8.3632,8.3707,8.3632,8.3632,22000.0
2014-08-18 12:05:00,11.17,11.17,11.15,11.16,44000.0,8.3707,8.3707,8.3557,8.3632,44000.0
2014-08-18 12:10:00,11.16,11.17,11.16,11.16,21600.0,8.3632,8.3707,8.3632,8.3632,21600.0
2014-08-18 12:15:00,11.16,11.17,11.16,11.16,31600.0,8.3632,8.3707,8.3632,8.3632,31600.0
2014-08-18 12:20:00,11.16,11.16,11.15,11.15,17200.0,8.3632,8.3632,8.3557,8.3557,17200.0
2014-08-18 12:25:00,11.15,11.15,11.14,11.14,19600.0,8.3557,8.3557,8.3482,8.3482,19600.0
2014-08-18 12:30:00,11.14,11.15,11.14,11.14,15200.0,8.3482,8.3557,8.3482,8.3482,15200.0
2014-08-18 12:35:00,11.14,11.15,11.14,11.14,26000.0,8.3482,8.3557,8.3482,8.3482,26000.0
2014-08-18 12:40:00,11.14,11.14,11.14,11.14,37200.0,8.3482,8.3482,8.3482,8.3482,37200.0
2014-08-18 12:45:00,11.14,11.14,11.13,11.13,18400.0,8.3482,8.3482,8.3407,8.3407,18400.0
2014-08-18 12:50:00,11.13,11.13,11.13,11.13,16400.0,8.3407,8.3407,8.3407,8.3407,16400.0
2014-08-18 12:55:00,11.13,11.13,11.13,11.13,24800.0,8.3407,8.3407,8.3407,8.3407,24800.0
2014-08-18 13:00:00,11.13,11.13,11.12,11.12,45600.0,8.3407,8.3407,8.3332,8.3332,45600.0
2014-08-18 13:05:00,11.12,11.12,11.11,11.12,56800.0,8.3332,8.3332,8.3257,8.3332,56800.0
2014-08-18 13:10:00,11.12,11.12,11.11,11.11,47200.0,8.3332,8.3332,8.3257,8.3257,47200.0
2014-08-18 13:15:00,11.12,11.12,11.11,11.12,14800.0,8.3332,8.3332,8.3257,8.3332,14800.0
2014-08-18 13:20:00,11.12,11.13,11.12,11.13,69600.0,8.3332,8.3407,8.3332,8.3407,69600.0
2014-08-18 13:25:00,11.13,11.13,11.13,11.13,41200.0,8.3407,8.3407,8.3407,8.3407,41200.0
2014-08-18 13:30:00,11.13,11.13,11.13,11.13,37600.0,8.3407,8.3407,8.3407,8.3407,37600.0
2014-08-18 13:35:00,11.13,11.13,11.13,11.13,62400.0,8.3407,8.3407,8.3407,8.3407,62400.0
2014-08-18 13:40:00,11.13,11.15,11.13,11.15,61600.0,8.3407,8.3557,8.3407,8.3557,61600.0
2014-08-18 13:45:00,11.15,11.15,11.14,11.14,23200.0,8.3557,8.3557,8.3482,8.3482,23200.0
2014-08-18 13:50:00,11.15,11.15,11.14,11.15,26400.0,8.3557,8.3557,8.3482,8.3557,26400.0
2014-08-18 13:55:00,11.15,11.15,11.15,11.15,33600.0,8.3557,8.3557,8.3557,8.3557,33600.0
2014-08-18 14:00:00,11.15,11.15,11.15,11.15,39600.0,8.3557,8.3557,8.3557,8.3557,39600.0
2014-08-18 14:05:00,11.15,11.15,11.15,11.15,28400.0,8.3557,8.3557,8.3557,8.3557,28400.0
2014-08-18 14:10:00,11.15,11.15,11.15,11.15,18000.0,8.3557,8.3557,8.3557,8.3557,18000.0
2014-08-18 14:15:00,11.15,11.15,11.15,11.15,31600.0,8.3557,8.3557,8.3557,8.3557,31600.0
2014-08-18 14:20:00,11.15,11.15,11.15,11.15,20400.0,8.3557,8.3557,8.3557,8.3557,20400.0
2014-08-18 14:25:00,11.15,11.17,11.15,11.17,38000.0,8.3557,8.3707,8.3557,8.3707,38000.0
2014-08-18 14:30:00,11.16,11.17,11.16,11.17,10000.0,8.3632,8.3707,8.3632,8.3707,10000.0
2014-08-18 14:35:00,11.17,11.17,11.16,11.16,42400.0,8.3707,8.3707,8.3632,8.3632,42400.0
2014-08-18 14:40:00,11.16,11.17,11.16,11.17,48800.0,8.3632,8.3707,8.3632,8.3707,48800.0
2014-08-18 14:45:00,11.17,11.17,11.16,11.16,47600.0,8.3707,8.3707,8.3632,8.3632,47600.0
2014-08-18 14:50:00,11.16,11.17,11.16,11.17,20400.0,8.3632,8.3707,8.3632,8.3707,20400.0
2014-08-18 14:55:00,11.17,11.18,11.17,11.18,50000.0,8.3707,8.3782,8.3707,8.3782,50000.0
2014-08-18 15:00:00,11.18,11.18,11.17,11.18,24800.0,8.3782,8.3782,8.3707,8.3782,24800.0
2014-08-18 15:05:00,11.18,11.18,11.17,11.17,69200.0,8.3782,8.3782,8.3707,8.3707,69200.0
2014-08-18 15:10:00,11.17,11.18,11.17,11.18,84400.0,8.3707,8.3782,8.3707,8.3782,84400.0
2014-08-18 15:15:00,11.18,11.18,11.17,11.18,86000.0,8.3782,8.3782,8.3707,8.3782,86000.0
2014-08-18 15:20:00,11.18,11.18,11.17,11.17,114000.0,8.3782,8.3782,8.3707,8.3707,114000.0
2014-08-18 15:25:00,11.17,11.18,11.17,11.17,42000.0,8.3707,8.3782,8.3707,8.3707,42000.0
2014-08-18 15:30:00,11.17,11.17,11.15,11.16,112800.0,8.3707,8.3707,8.3557,8.3632,112800.0
2014-08-18 15:35:00,11.16,11.17,11.16,11.16,87600.0,8.3632,8.3707,8.3632,8.3632,87600.0
2014-08-18 15:40:00,11.16,11.16,11.15,11.16,85200.0,8.3632,8.3632,8.3557,8.3632,85200.0
2014-08-18 15:45:00,11.16,11.17,11.16,11.17,86000.0,8.3632,8.3707,8.3632,8.3707,86000.0
2014-08-18 15:50:00,11.17,11.18,11.17,11.18,246000.0,8.3707,8.3782,8.3707,8.3782,246000.0
2014-08-18 15:55:00,11.18,11.18,11.18,11.18,294400.0,8.3782,8.3782,8.3782,8.3782,294400.0
2014-08-19 09:30:00,11.2,11.22,11.16,11.18,94400.0,8.3932,8.4081,8.3632,8.3782,94400.0
2014-08-19 09:35:00,11.19,11.21,11.18,11.19,101600.0,8.3857,8.4007,8.3782,8.3857,101600.0
2014-08-19 09:40:00,11.19,11.2,11.18,11.2,43600.0,8.3857,8.3932,8.3782,8.3932,43600.0
2014-08-19 09:45:00,11.21,11.22,11.2,11.21,31600.0,8.4007,8.4081,8.3932,8.4007,31600.0
2014-08-19 09:50:00,11.21,11.21,11.19,11.19,15200.0,8.4007,8.4007,8.3857,8.3857,15200.0
2014-08-19 09:55:00,11.19,11.2,11.19,11.2,18800.0,8.3857,8.3932,8.3857,8.3932,18800.0
2014-08-19 10:00:00,11.21,11.22,11.21,11.22,39200.0,8.4007,8.4081,8.4007,8.4081,39200.0
2014-08-19 10:05:00,11.22,11.22,11.21,11.22,23600.0,8.4081,8.4081,8.4007,8.4081,23600.0
2014-08-19 10:10:00,11.22,11.24,11.22,11.23,36800.0,8.4081,8.4231,8.4081,8.4156,36800.0
2014-08-19 10:15:00,11.24,11.24,11.22,11.22,54400.0,8.4231,8.4231,8.4081,8.4081,54400.0
2014-08-19 10:20:00,11.22,11.22,11.21,11.21,27200.0,8.4081,8.4081,8.4007,8.4007,27200.0
2014-08-19 10:25:00,11.21,11.21,11.2,11.2,20000.0,8.4007,8.4007,8.3932,8.3932,20000.0
2014-08-19 10:30:00,11.21,11.21,11.2,11.2,29600.0,8.4007,8.4007,8.3932,8.3932,29600.0
2014-08-19 10:35:00,11.2,11.22,11.2,11.22,25200.0,8.3932,8.4081,8.3932,8.4081,25200.0
2014-08-19 10:40:00,11.22,11.24,11.22,11.22,100000.0,8.4081,8.4231,8.4081,8.4081,100000.0
2014-08-19 10:45:00,11.22,11.22,11.21,11.22,34400.0,8.4081,8.4081,8.4007,8.4081,34400.0
2014-08-19 10:50:00,11.22,11.24,11.22,11.24,28800.0,8.4081,8.4231,8.4081,8.4231,28800.0
2014-08-19 10:55:00,11.24,11.24,11.23,11.23,17200.0,8.4231,8.4231,8.4156,8.4156,17200.0
2014-08-19 11:00:00,11.23,11.24,11.23,11.24,19200.0,8.4156,8.4231,8.4156,8.4231,19200.0
2014-08-19 11:05:00,11.24,11.24,11.23,11.24,22800.0,8.4231,8.4231,8.4156,8.4231,22800.0
2014-08-19 11:10:00,11.24,11.24,11.24,11.24,28400.0,8.4231,8.4231,8.4231,8.4231,28400.0
2014-08-19 11:15:00,11.25,11.25,11.25,11.25,35600.0,8.4306,8.4306,8.4306,8.4306,35600.0
2014-08-19 11:20:00,11.25,11.26,11.25,11.26,28000.0,8.4306,8.4381,8.4306,8.4381,28000.0
2014-08-19 11:25:00,11.26,11.26,11.26,11.26,18000.0,8.4381,8.4381,8.4381,8.4381,18000.0
2014-08-19 11:30:00,11.26,11.26,11.25,11.25,108800.0,8.4381,8.4381,8.4306,8.4306,108800.0
2014-08-19 11:35:00,11.25,11.25,11.23,11.24,50800.0,8.4306,8.4306,8.4156,8.4231,50800.0
2014-08-19 11:40:00,11.24,11.24,11.23,11.24,24000.0,8.4231,8.4231,8.4156,8.4231,24000.0
2014-08-19 11:45:00,11.24,11.25,11.24,11.25,38000.0,8.4231,8.4306,8.4231,8.4306,38000.0
2014-08-19 11:50:00,11.24,11.24,11.24,11.24,16400.0,8.4231,8.4231,8.4231,8.4231,16400.0
2014-08-19 11:55:00,11.24,11.26,11.24,11.26,46000.0,8.4231,8.4381,8.4231,8.4381,46000.0
2014-08-19 12:00:00,11.26,11.27,11.26,11.26,24400.0,8.4381,8.4456,8.4381,8.4381,24400.0
2014-08-19 12:05:00,11.26,11.26,11.25,11.25,14800.0,8.4381,8.4381,8.4306,8.4306,14800.0
2014-08-19 12:10:00,11.26,11.26,11.25,11.26,28400.0,8.4381,8.4381,8.4306,8.4381,28400.0
2014-08-19 12:15:00,11.26,11.26,11.25,11.25,32000.0,8.4381,8.4381,8.4306,8.4306,32000.0
2014-08-19 12:20:00,11.25,11.26,11.25,11.25,24000.0,8.4306,8.4381,8.4306,8.4306,24000.0
2014-08-19 12:25:00,11.25,11.26,11.25,11.26,14000.0,8.4306,8.4381,8.4306,8.4381,14000.0
2014-08-19 12:30:00,11.26,11.26,11.26,11.26,32800.0,8.4381,8.4381,8.4381,8.4381,32800.0
2014-08-19 12:35:00,11.26,11.27,11.26,11.27,23200.0,8.4381,8.4456,8.4381,8.4456,23200.0
2014-08-19 12:40:00,11.27,11.28,11.27,11.28,48800.0,8.4456,8.4531,8.4456,8.4531,48800.0
2014-08-19 12:45:00,11.28,11.28,11.27,11.27,78000.0,8.4531,8.4531,8.4456,8.4456,78000.0
2014-08-19 12:50:00,11.27,11.27,11.27,11.27,15200.0,8.4456,8.4456,8.4456,8.4456,15200.0
2014-08-19 12:55:00,11.27,11.28,11.27,11.28,14000.0,8.4456,8.4531,8.4456,8.4531,14000.0
2014-08-19 13:00:00,11.28,11.28,11.28,11.28,11600.0,8.4531,8.4531,8.4531,8.4531,11600.0
2014-08-19 13:05:00,11.28,11.28,11.27,11.27,30800.0,8.4531,8.4531,8.4456,8.4456,30800.0
2014-08-19 13:10:00,11.27,11.27,11.26,11.26,27200.0,8.4456,8.4456,8.4381,8.4381,27200.0
2014-08-19 13:15:00,11.26,11.26,11.26,11.26,16400.0,8.4381,8.4381,8.4381,8.4381,16400.0
2014-08-19 13:20:00,11.26,11.26,11.26,11.26,20800.0,8.4381,8.4381,8.4381,8.4381,20800.0
2014-08-19 13:25:00,11.26,11.26,11.26,11.26,28400.0,8.4381,8.4381,8.4381,8.4381,28400.0
2014-08-19 13:30:00,11.26,11.27,11.26,11.26,42000.0,8.4381,8.4456,8.4381,8.4381,42000.0
2014-08-19 13:35:00,11.26,11.26,11.26,11.26,25200.0,8.4381,8.4381,8.4381,8.4381,25200.0
2014-08-19 13:40:00,11.26,11.27,11.26,11.27,20400.0,8.4381,8.4456,8.4381,8.4456,20400.0
2014-08-19 13:45:00,11.26,11.27,11.26,11.26,36800.0,8.4381,8.4456,8.4381,8.4381,36800.0
2014-08-19 13:50:00,11.26,11.26,11.26,11.26,50000.0,8.4381,8.4381,8.4381,8.4381,50000.0
2014-08-19 13:55:00,11.26,11.26,11.25,11.26,30400.0,8.4381,8.4381,8.4306,8.4381,30400.0
2014-08-19 14:00:00,11.26,11.27,11.25,11.26,27200.0,8.4381,8.4456,8.4306,8.4381,27200.0
2014-08-19 14:05:00,11.26,11.26,11.26,11.26,33600.0,8.4381,8.4381,8.4381,8.4381,33600.0
2014-08-19 14:10:00,11.26,11.26,11.26,11.26,25200.0,8.4381,8.4381,8.4381,8.4381,25200.0
2014-08-19 14:15:00,11.26,11.26,11.26,11.26,14800.0,8.4381,8.4381,8.4381,8.4381,14800.0
2014-08-19 14:20:00,11.26,11.27,11.26,11.27,44000.0,8.4381,8.4456,8.4381,8.4456,44000.0
2014-08-19 14:25:00,11.27,11.27,11.27,11.27,24400.0,8.4456,8.4456,8.4456,8.4456,24400.0
2014-08-19 14:30:00,11.27,11.28,11.27,11.28,52000.0,8.4456,8.4531,8.4456,8.4531,52000.0
2014-08-19 14:35:00,11.28,11.28,11.27,11.28,42800.0,8.4531,8.4531,8.4456,8.4531,42800.0
2014-08-19 14:40:00,11.28,11.28,11.27,11.27,30800.0,8.4531,8.4531,8.4456,8.4456,30800.0
2014-08-19 14:45:00,11.28,11.28,11.28,11.28,44000.0,8.4531,8.4531,8.4531,8.4531,44000.0
2014-08-19 14:50:00,11.28,11.28,11.27,11.27,37600.0,8.4531,8.4531,8.4456,8.4456,37600.0
2014-08-19 14:55:00,11.27,11.28,11.27,11.27,37600.0,8.4456,8.4531,8.4456,8.4456,37600.0
2014-08-19 15:00:00,11.27,11.28,11.27,11.28,22000.0,8.4456,8.4531,8.4456,8.4531,22000.0
2014-08-19 15:05:00,11.28,11.28,11.28,11.28,28000.0,8.4531,8.4531,8.4531,8.4531,28000.0
2014-08-19 15:10:00,11.28,11.28,11.27,11.27,42000.0,8.4531,8.4531,8.4456,8.4456,42000.0
2014-08-19 15:15:00,11.28,11.28,11.27,11.27,54400.0,8.4531,8.4531,8.4456,8.4456,54400.0
2014-08-19 15:20:00,11.27,11.27,11.27,11.27,53200.0,8.4456,8.4456,8.4456,8.4456,53200.0
2014-08-19 15:25:00,11.27,11.28,11.27,11.28,42000.0,8.4456,8.4531,8.4456,8.4531,42000.0
2014-08-19 15:30:00,11.28,11.28,11.27,11.27,120800.0,8.4531,8.4531,8.4456,8.4456,120800.0
2014-08-19 15:35:00,11.27,11.27,11.26,11.27,136800.0,8.4456,8.4456,8.4381,8.4456,136800.0
2014-08-19 15:40:00,11.27,11.27,11.26,11.26,97600.0,8.4456,8.4456,8.4381,8.4381,97600.0
2014-08-19 15:45:00,11.26,11.27,11.26,11.26,202000.0,8.4381,8.4456,8.4381,8.4381,202000.0
2014-08-19 15:50:00,11.26,11.26,11.24,11.25,762400.0,8.4381,8.4381,8.4231,8.4306,762400.0
2014-08-19 15:55:00,11.25,11.26,11.24,11.24,881200.0,8.4306,8.4381,8.4231,8.4231,881200.0
2014-08-20 09:30:00,11.25,11.25,11.23,11.23,128000.0,8.4306,8.4306,8.4156,8.4156,128000.0
2014-08-20 09:35:00,11.24,11.24,11.23,11.23,57600.0,8.4231,8.4231,8.4156,8.4156,57600.0
2014-08-20 09:40:00,11.23,11.25,11.22,11.24,57600.0,8.4156,8.4306,8.4081,8.4231,57600.0
2014-08-20 09:45:00,11.24,11.26,11.23,11.24,142000.0,8.4231,8.4381,8.4156,8.4231,142000.0
2014-08-20 09:50:00,11.24,11.24,11.22,11.24,30800.0,8.4231,8.4231,8.4081,8.4231,30800.0
2014-08-20 09:55:00,11.24,11.26,11.24,11.25,33600.0,8.4231,8.4381,8.4231,8.4306,33600.0
2014-08-20 10:00:00,11.25,11.26,11.24,11.24,38000.0,8.4306,8.4381,8.4231,8.4231,38000.0
2014-08-20 10:05:00,11.24,11.27,11.24,11.25,73600.0,8.4231,8.4456,8.4231,8.4306,73600.0
2014-08-20 10:10:00,11.24,11.25,11.24,11.24,36800.0,8.4231,8.4306,8.4231,8.4231,36800.0
2014-08-20 10:15:00,11.25,11.27,11.24,11.27,30400.0,8.4306,8.4456,8.4231,8.4456,30400.0
2014-08-20 10:20:00,11.27,11.28,11.26,11.27,33200.0,8.4456,8.4531,8.4381,8.4456,33200.0
2014-08-20 10:25:00,11.27,11.28,11.26,11.28,22400.0,8.4456,8.4531,8.4381,8.4531,22400.0
2014-08-20 10:30:00,11.29,11.29,11.29,11.29,29200.0,8.4606,8.4606,8.4606,8.4606,29200.0
2014-08-20 10:35:00,11.29,11.29,11.28,11.29,11200.0,8.4606,8.4606,8.4531,8.4606,11200.0
2014-08-20 10:40:00,11.29,11.3,11.28,11.29,40800.0,8.4606,8.4681,8.4531,8.4606,40800.0
2014-08-20 10:45:00,11.29,11.3,11.29,11.29,20000.0,8.4606,8.4681,8.4606,8.4606,20000.0
2014-08-20 10:50:00,11.3,11.31,11.3,11.3,32400.0,8.4681,8.4756,8.4681,8.4681,32400.0
2014-08-20 10:55:00,11.31,11.31,11.31,11.31,13600.0,8.4756,8.4756,8.4756,8.4756,13600.0
2014-08-20 11:00:00,11.31,11.31,11.3,11.31,36400.0,8.4756,8.4756,8.4681,8.4756,36400.0
2014-08-20 11:05:00,11.31,11.33,11.31,11.31,47600.0,8.4756,8.4906,8.4756,8.4756,47600.0
2014-08-20 11:10:00,11.32,11.33,11.31,11.31,33600.0,8.4831,8.4906,8.4756,8.4756,33600.0
2014-08-20 11:15:00,11.31,11.31,11.31,11.31,17200.0,8.4756,8.4756,8.4756,8.4756,17200.0
2014-08-20 11:20:00,11.31,11.32,11.31,11.32,17600.0,8.4756,8.4831,8.4756,8.4831,17600.0
2014-08-20 11:25:00,11.32,11.33,11.32,11.32,44800.0,8.4831,8.4906,8.4831,8.4831,44800.0
2014-08-20 11:30:00,11.32,11.34,11.32,11.34,37200.0,8.4831,8.4981,8.4831,8.4981,37200.0
2014-08-20 11:35:00,11.34,11.35,11.34,11.34,37600.0,8.4981,8.5056,8.4981,8.4981,37600.0
2014-08-20 11:40:00,11.34,11.34,11.33,11.34,26800.0,8.4981,8.4981,8.4906,8.4981,26800.0
2014-08-20 11:45:00,11.34,11.34,11.33,11.34,21600.0,8.4981,8.4981,8.4906,8.4981,21600.0
2014-08-20 11:50:00,11.34,11.34,11.3,11.3,131600.0,8.4981,8.4981,8.4681,8.4681,131600.0
2014-08-20 11:55:00,11.3,11.32,11.3,11.31,87600.0,8.4681,8.4831,8.4681,8.4756,87600.0
2014-08-20 12:00:00,11.31,11.31,11.3,11.3,26800.0,8.4756,8.4756,8.4681,8.4681,26800.0
2014-08-20 12:05:00,11.3,11.3,11.29,11.29,50400.0,8.4681,8.4681,8.4606,8.4606,50400.0
2014-08-20 12:10:00,11.29,11.29,11.28,11.28,28800.0,8.4606,8.4606,8.4531,8.4531,28800.0
2014-08-20 12:15:00,11.28,11.29,11.28,11.29,29200.0,8.4531,8.4606,8.4531,8.4606,29200.0
2014-08-20 12:20:00,11.29,11.3,11.29,11.29,39200.0,8.4606,8.4681,8.4606,8.4606,39200.0
2014-08-20 12:25:00,11.3,11.3,11.29,11.3,40400.0,8.4681,8.4681,8.4606,8.4681,40400.0
2014-08-20 12:30:00,11.3,11.3,11.3,11.3,14400.0,8.4681,8.4681,8.4681,8.4681,14400.0
2014-08-20 12:35:00,11.3,11.3,11.3,11.3,22800.0,8.4681,8.4681,8.4681,8.4681,22800.0
2014-08-20 12:40:00,11.3,11.3,11.3,11.3,4400.0,8.4681,8.4681,8.4681,8.4681,4400.0
2014-08-20 12:45:00,11.3,11.3,11.29,11.3,67600.0,8.4681,8.4681,8.4606,8.4681,67600.0
2014-08-20 12:50:00,11.3,11.3,11.3,11.3,24000.0,8.4681,8.4681,8.4681,8.4681,24000.0
2014-08-20 12:55:00,11.3,11.3,11.3,11.3,13200.0,8.4681,8.4681,8.4681,8.4681,13200.0
2014-08-20 13:00:00,11.3,11.31,11.3,11.3,14800.0,8.4681,8.4756,8.4681,8.4681,14800.0
2014-08-20 13:05:00,11.31,11.31,11.31,11.31,19600.0,8.4756,8.4756,8.4756,8.4756,19600.0
2014-08-20 13:10:00,11.31,11.32,11.31,11.32,20800.0,8.4756,8.4831,8.4756,8.4831,20800.0
2014-08-20 13:15:00,11.32,11.34,11.32,11.34,42800.0,8.4831,8.4981,8.4831,8.4981,42800.0
2014-08-20 13:20:00,11.34,11.34,11.33,11.34,47200.0,8.4981,8.4981,8.4906,8.4981,47200.0
2014-08-20 13:25:00,11.34,11.34,11.34,11.34,30400.0,8.4981,8.4981,8.4981,8.4981,30400.0
2014-08-20 13:30:00,11.34,11.34,11.34,11.34,18000.0,8.4981,8.4981,8.4981,8.4981,18000.0
2014-08-20 13:35:00,11.34,11.35,11.34,11.34,50400.0,8.4981,8.5056,8.4981,8.4981,50400.0
2014-08-20 13:40:00,11.35,11.35,11.34,11.34,58000.0,8.5056,8.5056,8.4981,8.4981,58000.0
2014-08-20 13:45:00,11.34,11.34,11.33,11.33,31600.0,8.4981,8.4981,8.4906,8.4906,31600.0
2014-08-20 13:50:00,11.33,11.35,11.33,11.35,36000.0,8.4906,8.5056,8.4906,8.5056,36000.0
2014-08-20 13:55:00,11.35,11.35,11.34,11.35,61600.0,8.5056,8.5056,8.4981,8.5056,61600.0
2014-08-20 14:00:00,11.35,11.35,11.32,11.32,77200.0,8.5056,8.5056,8.4831,8.4831,77200.0
2014-08-20 14:05:00,11.32,11.33,11.31,11.32,38800.0,8.4831,8.4906,8.4756,8.4831,38800.0
2014-08-20 14:10:00,11.33,11.34,11.32,11.32,39600.0,8.4906,8.4981,8.4831,8.4831,39600.0
2014-08-20 14:15:00,11.31,11.33,11.31,11.32,40400.0,8.4756,8.4906,8.4756,8.4831,40400.0
2014-08-20 14:20:00,11.32,11.33,11.32,11.32,73600.0,8.4831,8.4906,8.4831,8.4831,73600.0
2014-08-20 14:25:00,11.33,11.33,11.32,11.33,45600.0,8.4906,8.4906,8.4831,8.4906,45600.0
2014-08-20 14:30:00,11.33,11.33,11.33,11.33,73200.0,8.4906,8.4906,8.4906,8.4906,73200.0
2014-08-20 14:35:00,11.33,11.33,11.33,11.33,53200.0,8.4906,8.4906,8.4906,8.4906,53200.0
2014-08-20 14:40:00,11.33,11.33,11.31,11.31,76000.0,8.4906,8.4906,8.4756,8.4756,76000.0
2014-08-20 14:45:00,11.31,11.33,11.31,11.33,108800.0,8.4756,8.4906,8.4756,8.4906,108800.0
2014-08-20 14:50:00,11.33,11.33,11.32,11.33,74000.0,8.4906,8.4906,8.4831,8.4906,74000.0
2014-08-20 14:55:00,11.33,11.33,11.32,11.32,73600.0,8.4906,8.4906,8.4831,8.4831,73600.0
2014-08-20 15:00:00,11.32,11.33,11.32,11.33,100400.0,8.4831,8.4906,8.4831,8.4906,100400.0
2014-08-20 15:05:00,11.33,11.33,11.33,11.33,94400.0,8.4906,8.4906,8.4906,8.4906,94400.0
2014-08-20 15:10:00,11.33,11.36,11.33,11.36,323600.0,8.4906,8.5131,8.4906,8.5131,323600.0
2014-08-20 15:15:00,11.36,11.37,11.35,11.35,129200.0,8.5131,8.5206,8.5056,8.5056,129200.0
2014-08-20 15:20:00,11.35,11.36,11.35,11.35,68000.0,8.5056,8.5131,8.5056,8.5056,68000.0
2014-08-20 15:25:00,11.35,11.35,11.35,11.35,50400.0,8.5056,8.5056,8.5056,8.5056,50400.0
2014-08-20 15:30:00,11.35,11.36,11.35,11.36,144800.0,8.5056,8.5131,8.5056,8.5131,144800.0
2014-08-20 15:35:00,11.36,11.37,11.35,11.36,243600.0,8.5131,8.5206,8.5056,8.5131,243600.0
2014-08-20 15:40:00,11.36,11.36,11.35,11.35,101600.0,8.5131,8.5131,8.5056,8.5056,101600.0
2014-08-20 15:45:00,11.35,11.35,11.34,11.34,114000.0,8.5056,8.5056,8.4981,8.4981,114000.0
2014-08-20 15:50:00,11.35,11.36,11.34,11.35,276800.0,8.5056,8.5131,8.4981,8.5056,276800.0
2014-08-20 15:55:00,11.35,11.35,11.33,11.34,328000.0,8.5056,8.5056,8.4906,8.4981,328000.0
2014-08-21 09:30:00,11.33,11.34,11.3,11.31,74000.0,8.4906,8.4981,8.4681,8.4756,74000.0
2014-08-21 09:35:00,11.31,11.33,11.27,11.27,42000.0,8.4756,8.4906,8.4456,8.4456,42000.0
2014-08-21 09:40:00,11.27,11.28,11.27,11.28,24400.0,8.4456,8.4531,8.4456,8.4531,24400.0
2014-08-21 09:45:00,11.28,11.28,11.27,11.27,20800.0,8.4531,8.4531,8.4456,8.4456,20800.0
2014-08-21 09:50:00,11.27,11.3,11.27,11.28,23200.0,8.4456,8.4681,8.4456,8.4531,23200.0
2014-08-21 09:55:00,11.29,11.29,11.28,11.28,20800.0,8.4606,8.4606,8.4531,8.4531,20800.0
2014-08-21 10:00:00,11.29,11.29,11.27,11.28,40800.0,8.4606,8.4606,8.4456,8.4531,40800.0
2014-08-21 10:05:00,11.28,11.28,11.26,11.26,38400.0,8.4531,8.4531,8.4381,8.4381,38400.0
2014-08-21 10:10:00,11.25,11.27,11.25,11.27,39600.0,8.4306,8.4456,8.4306,8.4456,39600.0
2014-08-21 10:15:00,11.27,11.29,11.27,11.29,40000.0,8.4456,8.4606,8.4456,8.4606,40000.0
2014-08-21 10:20:00,11.29,11.29,11.28,11.28,40400.0,8.4606,8.4606,8.4531,8.4531,40400.0
2014-08-21 10:25:00,11.28,11.29,11.28,11.29,22800.0,8.4531,8.4606,8.4531,8.4606,22800.0
2014-08-21 10:30:00,11.29,11.3,11.29,11.3,28400.0,8.4606,8.4681,8.4606,8.4681,28400.0
2014-08-21 10:35:00,11.3,11.33,11.3,11.33,49200.0,8.4681,8.4906,8.4681,8.4906,49200.0
2014-08-21 10:40:00,11.33,11.33,11.31,11.31,19600.0,8.4906,8.4906,8.4756,8.4756,19600.0
2014-08-21 10:45:00,11.31,11.32,11.31,11.32,63600.0,8.4756,8.4831,8.4756,8.4831,63600.0
2014-08-21 10:50:00,11.32,11.34,11.32,11.34,44400.0,8.4831,8.4981,8.4831,8.4981,44400.0
2014-08-21 10:55:00,11.34,11.34,11.33,11.33,29600.0,8.4981,8.4981,8.4906,8.4906,29600.0
2014-08-21 11:00:00,11.33,11.34,11.33,11.34,11200.0,8.4906,8.4981,8.4906,8.4981,11200.0
2014-08-21 11:05:00,11.34,11.34,11.34,11.34,22400.0,8.4981,8.4981,8.4981,8.4981,22400.0
2014-08-21 11:10:00,11.34,11.34,11.34,11.34,24800.0,8.4981,8.4981,8.4981,8.4981,24800.0
2014-08-21 11:15:00,11.34,11.34,11.34,11.34,12800.0,8.4981,8.4981,8.4981,8.4981,12800.0
2014-08-21 11:20:00,11.34,11.35,11.34,11.34,24800.0,8.4981,8.5056,8.4981,8.4981,24800.0
2014-08-21 11:25:00,11.34,11.34,11.33,11.34,13600.0,8.4981,8.4981,8.4906,8.4981,13600.0
2014-08-21 11:30:00,11.34,11.35,11.34,11.35,41600.0,8.4981,8.5056,8.4981,8.5056,41600.0
2014-08-21 11:35:00,11.35,11.35,11.35,11.35,18800.0,8.5056,8.5056,8.5056,8.5056,18800.0
2014-08-21 11:40:00,11.35,11.35,11.34,11.35,51200.0,8.5056,8.5056,8.4981,8.5056,51200.0
2014-08-21 11:45:00,11.35,11.35,11.34,11.34,40000.0,8.5056,8.5056,8.4981,8.4981,40000.0
2014-08-21 11:50:00,11.33,11.34,11.33,11.33,46400.0,8.4906,8.4981,8.4906,8.4906,46400.0
2014-08-21 11:55:00,11.33,11.33,11.33,11.33,12400.0,8.4906,8.4906,8.4906,8.4906,12400.0
2014-08-21 12:00:00,11.34,11.34,11.33,11.33,45600.0,8.4981,8.4981,8.4906,8.4906,45600.0
2014-08-21 12:05:00,11.33,11.33,11.31,11.31,33600.0,8.4906,8.4906,8.4756,8.4756,33600.0
2014-08-21 12:10:00,11.31,11.31,11.31,11.31,13600.0,8.4756,8.4756,8.4756,8.4756,13600.0
2014-08-21 12:15:00,11.31,11.33,11.31,11.32,24800.0,8.4756,8.4906,8.4756,8.4831,24800.0
2014-08-21 12:20:00,11.32,11.32,11.31,11.31,12400.0,8.4831,8.4831,8.4756,8.4756,12400.0
2014-08-21 12:25:00,11.31,11.31,11.31,11.31,14000.0,8.4756,8.4756,8.4756,8.4756,14000.0
2014-08-21 12:30:00,11.31,11.31,11.31,11.31,20000.0,8.4756,8.4756,8.4756,8.4756,20000.0
2014-08-21 12:35:00,11.31,11.31,11.31,11.31,20800.0,8.4756,8.4756,8.4756,8.4756,20800.0
2014-08-21 12:40:00,11.31,11.32,11.31,11.32,72400.0,8.4756,8.4831,8.4756,8.4831,72400.0
2014-08-21 12:45:00,11.32,11.34,11.32,11.34,64800.0,8.4831,8.4981,8.4831,8.4981,64800.0
2014-08-21 12:50:00,11.34,11.34,11.34,11.34,38400.0,8.4981,8.4981,8.4981,8.4981,38400.0
2014-08-21 12:55:00,11.34,11.34,11.33,11.33,36800.0,8.4981,8.4981,8.4906,8.4906,36800.0
2014-08-21 13:00:00,11.33,11.33,11.33,11.33,14800.0,8.4906,8.4906,8.4906,8.4906,14800.0
2014-08-21 13:05:00,11.33,11.33,11.33,11.33,16400.0,8.4906,8.4906,8.4906,8.4906,16400.0
2014-08-21 13:10:00,11.34,11.34,11.34,11.34,22800.0,8.4981,8.4981,8.4981,8.4981,22800.0
2014-08-21 13:15:00,11.34,11.37,11.34,11.36,150000.0,8.4981,8.5206,8.4981,8.5131,150000.0
2014-08-21 13:20:00,11.36,11.37,11.36,11.37,24000.0,8.5131,8.5206,8.5131,8.5206,24000.0
2014-08-21 13:25:00,11.37,11.38,11.37,11.37,69200.0,8.5206,8.528,8.5206,8.5206,69200.0
2014-08-21 13:30:00,11.37,11.38,11.37,11.38,52400.0,8.5206,8.528,8.5206,8.528,52400.0
2014-08-21 13:35:00,11.38,11.39,11.38,11.38,34000.0,8.528,8.5355,8.528,8.528,34000.0
2014-08-21 13:40:00,11.38,11.39,11.38,11.38,32000.0,8.528,8.5355,8.528,8.528,32000.0
2014-08-21 13:45:00,11.38,11.4,11.38,11.4,40400.0,8.528,8.543,8.528,8.543,40400.0
2014-08-21 13:50:00,11.4,11.4,11.39,11.4,109600.0,8.543,8.543,8.5355,8.543,109600.0
2014-08-21 13:55:00,11.4,11.41,11.4,11.4,66400.0,8.543,8.5505,8.543,8.543,66400.0
2014-08-21 14:00:00,11.4,11.4,11.38,11.38,52400.0,8.543,8.543,8.528,8.528,52400.0
2014-08-21 14:05:00,11.39,11.39,11.38,11.39,25600.0,8.5355,8.5355,8.528,8.5355,25600.0
2014-08-21 14:10:00,11.39,11.4,11.38,11.4,40800.0,8.5355,8.543,8.528,8.543,40800.0
2014-08-21 14:15:00,11.4,11.4,11.39,11.39,24400.0,8.543,8.543,8.5355,8.5355,24400.0
2014-08-21 14:20:00,11.4,11.4,11.39,11.4,47200.0,8.543,8.543,8.5355,8.543,47200.0
2014-08-21 14:25:00,11.4,11.4,11.4,11.4,48000.0,8.543,8.543,8.543,8.543,48000.0
2014-08-21 14:30:00,11.4,11.4,11.4,11.4,33200.0,8.543,8.543,8.543,8.543,33200.0
2014-08-21 14:35:00,11.4,11.4,11.4,11.4,50000.0,8.543,8.543,8.543,8.543,50000.0
2014-08-21 14:40:00,11.4,11.4,11.4,11.4,42000.0,8.543,8.543,8.543,8.543,42000.0
2014-08-21 14:45:00,11.4,11.4,11.4,11.4,59200.0,8.543,8.543,8.543,8.543,59200.0
2014-08-21 14:50:00,11.4,11.4,11.4,11.4,25200.0,8.543,8.543,8.543,8.543,25200.0
2014-08-21 14:55:00,11.4,11.42,11.4,11.42,137600.0,8.543,8.558,8.543,8.558,137600.0
2014-08-21 15:00:00,11.42,11.42,11.4,11.4,113200.0,8.558,8.558,8.543,8.543,113200.0
2014-08-21 15:05:00,11.4,11.4,11.39,11.4,34400.0,8.543,8.543,8.5355,8.543,34400.0
2014-08-21 15:10:00,11.4,11.4,11.4,11.4,42000.0,8.543,8.543,8.543,8.543,42000.0
2014-08-21 15:15:00,11.4,11.41,11.4,11.41,101200.0,8.543,8.5505,8.543,8.5505,101200.0
2014-08-21 15:20:00,11.41,11.41,11.41,11.41,54000.0,8.5505,8.5505,8.5505,8.5505,54000.0
2014-08-21 15:25:00,11.41,11.42,11.41,11.42,79600.0,8.5505,8.558,8.5505,8.558,79600.0
2014-08-21 15:30:00,11.42,11.42,11.41,11.42,105600.0,8.558,8.558,8.5505,8.558,105600.0
2014-08-21 15:35:00,11.42,11.42,11.42,11.42,130400.0,8.558,8.558,8.558,8.558,130400.0
2014-08-21 15:40:00,11.42,11.42,11.41,11.41,91200.0,8.558,8.558,8.5505,8.5505,91200.0
2014-08-21 15:45:00,11.41,11.42,11.41,11.41,97600.0,8.5505,8.558,8.5505,8.5505,97600.0
2014-08-21 15:50:00,11.41,11.41,11.4,11.41,176400.0,8.5505,8.5505,8.543,8.5505,176400.0
2014-08-21 15:55:00,11.41,11.41,11.4,11.4,261200.0,8.5505,8.5505,8.543,8.543,261200.0
2014-08-22 09:30:00,11.34,11.43,11.34,11.38,197600.0,8.4981,8.5655,8.4981,8.528,197600.0
2014-08-22 09:35:00,11.38,11.38,11.36,11.36,10800.0,8.528,8.528,8.5131,8.5131,10800.0
2014-08-22 09:40:00,11.36,11.38,11.36,11.36,18000.0,8.5131,8.528,8.5131,8.5131,18000.0
2014-08-22 09:45:00,11.35,11.37,11.35,11.37,26800.0,8.5056,8.5206,8.5056,8.5206,26800.0
2014-08-22 09:50:00,11.37,11.38,11.37,11.37,17600.0,8.5206,8.528,8.5206,8.5206,17600.0
2014-08-22 09:55:00,11.37,11.39,11.37,11.39,44800.0,8.5206,8.5355,8.5206,8.5355,44800.0
2014-08-22 10:00:00,11.39,11.4,11.38,11.38,43600.0,8.5355,8.543,8.528,8.528,43600.0
2014-08-22 10:05:00,11.38,11.42,11.38,11.42,27600.0,8.528,8.558,8.528,8.558,27600.0
2014-08-22 10:10:00,11.41,11.42,11.41,11.41,22800.0,8.5505,8.558,8.5505,8.5505,22800.0
2014-08-22 10:15:00,11.41,11.43,11.39,11.42,105600.0,8.5505,8.5655,8.5355,8.558,105600.0
2014-08-22 10:20:00,11.41,11.41,11.38,11.4,37600.0,8.5505,8.5505,8.528,8.543,37600.0
2014-08-22 10:25:00,11.4,11.4,11.38,11.39,22800.0,8.543,8.543,8.528,8.5355,22800.0
2014-08-22 10:30:00,11.39,11.41,11.39,11.41,24000.0,8.5355,8.5505,8.5355,8.5505,24000.0
2014-08-22 10:35:00,11.41,11.41,11.38,11.38,24800.0,8.5505,8.5505,8.528,8.528,24800.0
2014-08-22 10:40:00,11.38,11.39,11.37,11.38,36400.0,8.528,8.5355,8.5206,8.528,36400.0
2014-08-22 10:45:00,11.38,11.38,11.37,11.38,44800.0,8.528,8.528,8.5206,8.528,44800.0
2014-08-22 10:50:00,11.38,11.39,11.38,11.38,22800.0,8.528,8.5355,8.528,8.528,22800.0
2014-08-22 10:55:00,11.38,11.38,11.36,11.36,19200.0,8.528,8.528,8.5131,8.5131,19200.0
2014-08-22 11:00:00,11.36,11.37,11.35,11.37,28000.0,8.5131,8.5206,8.5056,8.5206,28000.0
2014-08-22 11:05:00,11.37,11.38,11.36,11.38,28000.0,8.5206,8.528,8.5131,8.528,28000.0
2014-08-22 11:10:00,11.38,11.39,11.38,11.39,11200.0,8.528,8.5355,8.528,8.5355,11200.0
2014-08-22 11:15:00,11.39,11.39,11.37,11.37,11600.0,8.5355,8.5355,8.5206,8.5206,11600.0
2014-08-22 11:20:00,11.37,11.37,11.36,11.37,14400.0,8.5206,8.5206,8.5131,8.5206,14400.0
2014-08-22 11:25:00,11.37,11.38,11.37,11.38,31600.0,8.5206,8.528,8.5206,8.528,31600.0
2014-08-22 11:30:00,11.38,11.39,11.38,11.39,7200.0,8.528,8.5355,8.528,8.5355,7200.0
2014-08-22 11:35:00,11.38,11.39,11.38,11.38,15200.0,8.528,8.5355,8.528,8.528,15200.0
2014-08-22 11:40:00,11.38,11.38,11.38,11.38,13600.0,8.528,8.528,8.528,8.528,13600.0
2014-08-22 11:45:00,11.38,11.38,11.37,11.37,34800.0,8.528,8.528,8.5206,8.5206,34800.0
2014-08-22 11:50:00,11.38,11.39,11.38,11.39,16800.0,8.528,8.5355,8.528,8.5355,16800.0
2014-08-22 11:55:00,11.39,11.4,11.39,11.39,12800.0,8.5355,8.543,8.5355,8.5355,12800.0
2014-08-22 12:00:00,11.39,11.41,11.39,11.4,43600.0,8.5355,8.5505,8.5355,8.543,43600.0
2014-08-22 12:05:00,11.4,11.4,11.4,11.4,8400.0,8.543,8.543,8.543,8.543,8400.0
2014-08-22 12:10:00,11.39,11.4,11.39,11.4,20400.0,8.5355,8.543,8.5355,8.543,20400.0
2014-08-22 12:15:00,11.4,11.41,11.4,11.4,14000.0,8.543,8.5505,8.543,8.543,14000.0
2014-08-22 12:20:00,11.4,11.41,11.4,11.41,23200.0,8.543,8.5505,8.543,8.5505,23200.0
2014-08-22 12:25:00,11.41,11.43,11.41,11.43,59200.0,8.5505,8.5655,8.5505,8.5655,59200.0
2014-08-22 12:30:00,11.43,11.43,11.41,11.42,22800.0,8.5655,8.5655,8.5505,8.558,22800.0
2014-08-22 12:35:00,11.42,11.43,11.41,11.41,24800.0,8.558,8.5655,8.5505,8.5505,24800.0
2014-08-22 12:40:00,11.41,11.41,11.41,11.41,21600.0,8.5505,8.5505,8.5505,8.5505,21600.0
2014-08-22 12:45:00,11.41,11.42,11.41,11.41,21600.0,8.5505,8.558,8.5505,8.5505,21600.0
2014-08-22 12:50:00,11.42,11.42,11.42,11.42,8400.0,8.558,8.558,8.558,8.558,8400.0
2014-08-22 12:55:00,11.42,11.42,11.41,11.42,8000.0,8.558,8.558,8.5505,8.558,8000.0
2014-08-22 13:00:00,11.41,11.42,11.41,11.41,10800.0,8.5505,8.558,8.5505,8.5505,10800.0
2014-08-22 13:05:00,11.41,11.41,11.41,11.41,8800.0,8.5505,8.5505,8.5505,8.5505,8800.0
2014-08-22 13:10:00,11.41,11.41,11.4,11.4,16000.0,8.5505,8.5505,8.543,8.543,16000.0
2014-08-22 13:15:00,11.41,11.42,11.41,11.42,17600.0,8.5505,8.558,8.5505,8.558,17600.0
2014-08-22 13:20:00,11.42,11.42,11.42,11.42,12000.0,8.558,8.558,8.558,8.558,12000.0
2014-08-22 13:25:00,11.42,11.42,11.42,11.42,13600.0,8.558,8.558,8.558,8.558,13600.0
2014-08-22 13:30:00,11.42,11.43,11.42,11.42,18400.0,8.558,8.5655,8.558,8.558,18400.0
2014-08-22 13:35:00,11.42,11.42,11.41,11.41,12400.0,8.558,8.558,8.5505,8.5505,12400.0
2014-08-22 13:40:00,11.41,11.41,11.41,11.41,11600.0,8.5505,8.5505,8.5505,8.5505,11600.0
2014-08-22 13:45:00,11.41,11.42,11.41,11.41,29200.0,8.5505,8.558,8.5505,8.5505,29200.0
2014-08-22 13:50:00,11.41,11.42,11.41,11.41,10400.0,8.5505,8.558,8.5505,8.5505,10400.0
2014-08-22 13:55:00,11.41,11.41,11.4,11.41,16400.0,8.5505,8.5505,8.543,8.5505,16400.0
2014-08-22 14:00:00,11.41,11.42,11.41,11.42,32400.0,8.5505,8.558,8.5505,8.558,32400.0
2014-08-22 14:05:00,11.42,11.42,11.41,11.42,13600.0,8.558,8.558,8.5505,8.558,13600.0
2014-08-22 14:10:00,11.42,11.42,11.41,11.42,24800.0,8.558,8.558,8.5505,8.558,24800.0
2014-08-22 14:15:00,11.42,11.42,11.4,11.4,47200.0,8.558,8.558,8.543,8.543,47200.0
2014-08-22 14:20:00,11.4,11.4,11.4,11.4,8400.0,8.543,8.543,8.543,8.543,8400.0
2014-08-22 14:25:00,11.4,11.41,11.4,11.41,30000.0,8.543,8.5505,8.543,8.5505,30000.0
2014-08-22 14:30:00,11.41,11.41,11.4,11.4,46800.0,8.5505,8.5505,8.543,8.543,46800.0
2014-08-22 14:35:00,11.4,11.41,11.4,11.41,43600.0,8.543,8.5505,8.543,8.5505,43600.0
2014-08-22 14:40:00,11.41,11.42,11.41,11.42,37600.0,8.5505,8.558,8.5505,8.558,37600.0
2014-08-22 14:45:00,11.42,11.42,11.42,11.42,20800.0,8.558,8.558,8.558,8.558,20800.0
2014-08-22 14:50:00,11.42,11.43,11.42,11.43,46800.0,8.558,8.5655,8.558,8.5655,46800.0
2014-08-22 14:55:00,11.43,11.43,11.42,11.42,24400.0,8.5655,8.5655,8.558,8.558,24400.0
2014-08-22 15:00:00,11.42,11.43,11.42,11.43,46800.0,8.558,8.5655,8.558,8.5655,46800.0
2014-08-22 15:05:00,11.43,11.45,11.43,11.45,78000.0,8.5655,8.5805,8.5655,8.5805,78000.0
2014-08-22 15:10:00,11.45,11.45,11.44,11.44,38800.0,8.5805,8.5805,8.573,8.573,38800.0
2014-08-22 15:15:00,11.44,11.44,11.43,11.44,63200.0,8.573,8.573,8.5655,8.573,63200.0
2014-08-22 15:20:00,11.43,11.43,11.43,11.43,52400.0,8.5655,8.5655,8.5655,8.5655,52400.0
2014-08-22 15:25:00,11.43,11.43,11.42,11.42,26400.0,8.5655,8.5655,8.558,8.558,26400.0
2014-08-22 15:30:00,11.42,11.43,11.41,11.41,110800.0,8.558,8.5655,8.5505,8.5505,110800.0
2014-08-22 15:35:00,11.41,11.41,11.41,11.41,67200.0,8.5505,8.5505,8.5505,8.5505,67200.0
2014-08-22 15:40:00,11.41,11.41,11.4,11.4,68000.0,8.5505,8.5505,8.543,8.543,68000.0
2014-08-22 15:45:00,11.4,11.4,11.4,11.4,48400.0,8.543,8.543,8.543,8.543,48400.0
2014-08-22 15:50:00,11.4,11.4,11.39,11.4,103200.0,8.543,8.543,8.5355,8.543,103200.0
2014-08-22 15:55:00,11.4,11.41,11.4,11.41,285600.0,8.543,8.5505,8.543,8.5505,285600.0
2014-08-25 09:30:00,11.43,11.47,11.39,11.39,80400.0,8.5655,8.5955,8.5355,8.5355,80400.0
2014-08-25 09:35:00,11.39,11.4,11.37,11.4,32000.0,8.5355,8.543,8.5206,8.543,32000.0
2014-08-25 09:40:00,11.39,11.41,11.39,11.39,14000.0,8.5355,8.5505,8.5355,8.5355,14000.0
2014-08-25 09:45:00,11.39,11.42,11.39,11.42,14000.0,8.5355,8.558,8.5355,8.558,14000.0
2014-08-25 09:50:00,11.42,11.43,11.42,11.43,14000.0,8.558,8.5655,8.558,8.5655,14000.0
2014-08-25 09:55:00,11.44,11.44,11.43,11.44,4000.0,8.573,8.573,8.5655,8.573,4000.0
2014-08-25 10:00:00,11.43,11.44,11.42,11.42,34800.0,8.5655,8.573,8.558,8.558,34800.0
2014-08-25 10:05:00,11.42,11.45,11.42,11.45,30800.0,8.558,8.5805,8.558,8.5805,30800.0
2014-08-25 10:10:00,11.45,11.46,11.44,11.44,16800.0,8.5805,8.588,8.573,8.573,16800.0
2014-08-25 10:15:00,11.44,11.44,11.43,11.44,66400.0,8.573,8.573,8.5655,8.573,66400.0
2014-08-25 10:20:00,11.44,11.45,11.43,11.45,28000.0,8.573,8.5805,8.5655,8.5805,28000.0
2014-08-25 10:25:00,11.44,11.44,11.43,11.44,20400.0,8.573,8.573,8.5655,8.573,20400.0
2014-08-25 10:30:00,11.44,11.45,11.44,11.44,20000.0,8.573,8.5805,8.573,8.573,20000.0
2014-08-25 10:35:00,11.44,11.44,11.44,11.44,18400.0,8.573,8.573,8.573,8.573,18400.0
2014-08-25 10:40:00,11.43,11.44,11.43,11.44,22400.0,8.5655,8.573,8.5655,8.573,22400.0
2014-08-25 10:45:00,11.44,11.45,11.44,11.45,12800.0,8.573,8.5805,8.573,8.5805,12800.0
2014-08-25 10:50:00,11.45,11.46,11.45,11.46,44000.0,8.5805,8.588,8.5805,8.588,44000.0
2014-08-25 10:55:00,11.46,11.46,11.45,11.45,32800.0,8.588,8.588,8.5805,8.5805,32800.0
2014-08-25 11:00:00,11.45,11.46,11.45,11.46,27600.0,8.5805,8.588,8.5805,8.588,27600.0
2014-08-25 11:05:00,11.45,11.46,11.45,11.45,26800.0,8.5805,8.588,8.5805,8.5805,26800.0
2014-08-25 11:10:00,11.45,11.46,11.45,11.45,19200.0,8.5805,8.588,8.5805,8.5805,19200.0
2014-08-25 11:15:00,11.45,11.46,11.45,11.46,8400.0,8.5805,8.588,8.5805,8.588,8400.0
2014-08-25 11:20:00,11.46,11.47,11.46,11.46,23600.0,8.588,8.5955,8.588,8.588,23600.0
2014-08-25 11:25:00,11.46,11.47,11.46,11.46,21200.0,8.588,8.5955,8.588,8.588,21200.0
2014-08-25 11:30:00,11.46,11.47,11.46,11.46,16800.0,8.588,8.5955,8.588,8.588,16800.0
2014-08-25 11:35:00,11.46,11.46,11.46,11.46,22000.0,8.588,8.588,8.588,8.588,22000.0
2014-08-25 11:40:00,11.46,11.47,11.46,11.47,25200.0,8.588,8.5955,8.588,8.5955,25200.0
2014-08-25 11:45:00,11.47,11.49,11.47,11.49,98400.0,8.5955,8.6105,8.5955,8.6105,98400.0
2014-08-25 11:50:00,11.49,11.49,11.48,11.48,15600.0,8.6105,8.6105,8.603,8.603,15600.0
2014-08-25 11:55:00,11.48,11.49,11.48,11.49,32000.0,8.603,8.6105,8.603,8.6105,32000.0
2014-08-25 12:00:00,11.49,11.49,11.48,11.48,39200.0,8.6105,8.6105,8.603,8.603,39200.0
2014-08-25 12:05:00,11.48,11.48,11.47,11.47,28800.0,8.603,8.603,8.5955,8.5955,28800.0
2014-08-25 12:10:00,11.47,11.48,11.47,11.47,24000.0,8.5955,8.603,8.5955,8.5955,24000.0
2014-08-25 12:15:00,11.47,11.47,11.46,11.46,24800.0,8.5955,8.5955,8.588,8.588,24800.0
2014-08-25 12:20:00,11.46,11.46,11.45,11.45,32400.0,8.588,8.588,8.5805,8.5805,32400.0
2014-08-25 12:25:00,11.45,11.45,11.43,11.43,31600.0,8.5805,8.5805,8.5655,8.5655,31600.0
2014-08-25 12:30:00,11.43,11.44,11.43,11.44,12800.0,8.5655,8.573,8.5655,8.573,12800.0
2014-08-25 12:35:00,11.43,11.44,11.42,11.43,30400.0,8.5655,8.573,8.558,8.5655,30400.0
2014-08-25 12:40:00,11.44,11.44,11.43,11.44,11200.0,8.573,8.573,8.5655,8.573,11200.0
2014-08-25 12:45:00,11.44,11.44,11.44,11.44,7200.0,8.573,8.573,8.573,8.573,7200.0
2014-08-25 12:50:00,11.44,11.44,11.44,11.44,22000.0,8.573,8.573,8.573,8.573,22000.0
2014-08-25 12:55:00,11.44,11.45,11.44,11.45,21200.0,8.573,8.5805,8.573,8.5805,21200.0
2014-08-25 13:00:00,11.45,11.45,11.43,11.44,23600.0,8.5805,8.5805,8.5655,8.573,23600.0
2014-08-25 13:05:00,11.44,11.44,11.41,11.41,47200.0,8.573,8.573,8.5505,8.5505,47200.0
2014-08-25 13:10:00,11.41,11.42,11.41,11.42,18000.0,8.5505,8.558,8.5505,8.558,18000.0
2014-08-25 13:15:00,11.42,11.42,11.42,11.42,13200.0,8.558,8.558,8.558,8.558,13200.0
2014-08-25 13:20:00,11.42,11.42,11.41,11.42,18000.0,8.558,8.558,8.5505,8.558,18000.0
2014-08-25 13:25:00,11.42,11.43,11.42,11.43,8000.0,8.558,8.5655,8.558,8.5655,8000.0
2014-08-25 13:30:00,11.43,11.43,11.42,11.42,6800.0,8.5655,8.5655,8.558,8.558,6800.0
2014-08-25 13:35:00,11.42,11.42,11.42,11.42,16800.0,8.558,8.558,8.558,8.558,16800.0
2014-08-25 13:40:00,11.42,11.42,11.42,11.42,14400.0,8.558,8.558,8.558,8.558,14400.0
2014-08-25 13:45:00,11.43,11.43,11.43,11.43,16400.0,8.5655,8.5655,8.5655,8.5655,16400.0
2014-08-25 13:50:00,11.43,11.43,11.42,11.42,6000.0,8.5655,8.5655,8.558,8.558,6000.0
2014-08-25 13:55:00,11.42,11.43,11.42,11.43,23600.0,8.558,8.5655,8.558,8.5655,23600.0
2014-08-25 14:00:00,11.43,11.43,11.42,11.43,23600.0,8.5655,8.5655,8.558,8.5655,23600.0
2014-08-25 14:05:00,11.43,11.43,11.43,11.43,28000.0,8.5655,8.5655,8.5655,8.5655,28000.0
2014-08-25 14:10:00,11.43,11.44,11.43,11.44,11600.0,8.5655,8.573,8.5655,8.573,11600.0
2014-08-25 14:15:00,11.44,11.45,11.44,11.45,18400.0,8.573,8.5805,8.573,8.5805,18400.0
2014-08-25 14:20:00,11.44,11.44,11.43,11.43,14800.0,8.573,8.573,8.5655,8.5655,14800.0
2014-08-25 14:25:00,11.43,11.44,11.43,11.43,21200.0,8.5655,8.573,8.5655,8.5655,21200.0
2014-08-25 14:30:00,11.43,11.43,11.43,11.43,8000.0,8.5655,8.5655,8.5655,8.5655,8000.0
2014-08-25 14:35:00,11.43,11.45,11.43,11.45,18000.0,8.5655,8.5805,8.5655,8.5805,18000.0
2014-08-25 14:40:00,11.45,11.46,11.45,11.46,40800.0,8.5805,8.588,8.5805,8.588,40800.0
2014-08-25 14:45:00,11.46,11.46,11.46,11.46,35600.0,8.588,8.588,8.588,8.588,35600.0
2014-08-25 14:50:00,11.46,11.47,11.46,11.46,61600.0,8.588,8.5955,8.588,8.588,61600.0
2014-08-25 14:55:00,11.46,11.46,11.45,11.45,32400.0,8.588,8.588,8.5805,8.5805,32400.0
2014-08-25 15:00:00,11.45,11.45,11.44,11.45,42800.0,8.5805,8.5805,8.573,8.5805,42800.0
2014-08-25 15:05:00,11.45,11.45,11.44,11.44,11600.0,8.5805,8.5805,8.573,8.573,11600.0
2014-08-25 15:10:00,11.44,11.45,11.44,11.44,23600.0,8.573,8.5805,8.573,8.573,23600.0
2014-08-25 15:15:00,11.44,11.45,11.44,11.45,27200.0,8.573,8.5805,8.573,8.5805,27200.0
2014-08-25 15:20:00,11.45,11.45,11.45,11.45,31200.0,8.5805,8.5805,8.5805,8.5805,31200.0
2014-08-25 15:25:00,11.45,11.45,11.44,11.45,28400.0,8.5805,8.5805,8.573,8.5805,28400.0
2014-08-25 15:30:00,11.45,11.45,11.45,11.45,23600.0,8.5805,8.5805,8.5805,8.5805,23600.0
2014-08-25 15:35:00,11.45,11.46,11.45,11.45,70800.0,8.5805,8.588,8.5805,8.5805,70800.0
2014-08-25 15:40:00,11.46,11.46,11.45,11.45,34800.0,8.588,8.588,8.5805,8.5805,34800.0
2014-08-25 15:45:00,11.45,11.45,11.45,11.45,58400.0,8.5805,8.5805,8.5805,8.5805,58400.0
2014-08-25 15:50:00,11.45,11.45,11.44,11.44,63200.0,8.5805,8.5805,8.573,8.573,63200.0
2014-08-25 15:55:00,11.44,11.45,11.44,11.44,203200.0,8.573,8.5805,8.573,8.573,203200.0
2014-08-26 09:30:00,11.44,11.47,11.4,11.42,76800.0,8.573,8.5955,8.543,8.558,76800.0
2014-08-26 09:35:00,11.41,11.45,11.41,11.43,15600.0,8.5505,8.5805,8.5505,8.5655,15600.0
2014-08-26 09:40:00,11.43,11.43,11.42,11.42,18000.0,8.5655,8.5655,8.558,8.558,18000.0
2014-08-26 09:45:00,11.42,11.43,11.42,11.42,35600.0,8.558,8.5655,8.558,8.558,35600.0
2014-08-26 09:50:00,11.42,11.42,11.4,11.4,62000.0,8.558,8.558,8.543,8.543,62000.0
2014-08-26 09:55:00,11.4,11.41,11.4,11.4,14400.0,8.543,8.5505,8.543,8.543,14400.0
2014-08-26 10:00:00,11.4,11.42,11.39,11.4,31200.0,8.543,8.558,8.5355,8.543,31200.0
2014-08-26 10:05:00,11.4,11.41,11.4,11.4,19600.0,8.543,8.5505,8.543,8.543,19600.0
2014-08-26 10:10:00,11.4,11.41,11.38,11.38,116800.0,8.543,8.5505,8.528,8.528,116800.0
2014-08-26 10:15:00,11.38,11.38,11.37,11.37,102800.0,8.528,8.528,8.5206,8.5206,102800.0
2014-08-26 10:20:00,11.37,11.37,11.37,11.37,34800.0,8.5206,8.5206,8.5206,8.5206,34800.0
2014-08-26 10:25:00,11.38,11.39,11.38,11.38,70800.0,8.528,8.5355,8.528,8.528,70800.0
2014-08-26 10:30:00,11.38,11.4,11.38,11.38,34000.0,8.528,8.543,8.528,8.528,34000.0
2014-08-26 10:35:00,11.38,11.4,11.38,11.4,123200.0,8.528,8.543,8.528,8.543,123200.0
2014-08-26 10:40:00,11.4,11.43,11.4,11.42,35600.0,8.543,8.5655,8.543,8.558,35600.0
2014-08-26 10:45:00,11.42,11.44,11.42,11.44,40000.0,8.558,8.573,8.558,8.573,40000.0
2014-08-26 10:50:00,11.44,11.46,11.44,11.46,40400.0,8.573,8.588,8.573,8.588,40400.0
2014-08-26 10:55:00,11.46,11.46,11.45,11.45,46000.0,8.588,8.588,8.5805,8.5805,46000.0
2014-08-26 11:00:00,11.46,11.46,11.46,11.46,21200.0,8.588,8.588,8.588,8.588,21200.0
2014-08-26 11:05:00,11.46,11.47,11.46,11.46,56000.0,8.588,8.5955,8.588,8.588,56000.0
2014-08-26 11:10:00,11.46,11.46,11.45,11.46,46000.0,8.588,8.588,8.5805,8.588,46000.0
2014-08-26 11:15:00,11.46,11.46,11.44,11.45,38800.0,8.588,8.588,8.573,8.5805,38800.0
2014-08-26 11:20:00,11.45,11.45,11.45,11.45,10000.0,8.5805,8.5805,8.5805,8.5805,10000.0
2014-08-26 11:25:00,11.45,11.46,11.45,11.46,37200.0,8.5805,8.588,8.5805,8.588,37200.0
2014-08-26 11:30:00,11.46,11.46,11.46,11.46,22800.0,8.588,8.588,8.588,8.588,22800.0
2014-08-26 11:35:00,11.46,11.46,11.46,11.46,45600.0,8.588,8.588,8.588,8.588,45600.0
2014-08-26 11:40:00,11.46,11.47,11.46,11.46,48800.0,8.588,8.5955,8.588,8.588,48800.0
2014-08-26 11:45:00,11.46,11.47,11.46,11.47,48000.0,8.588,8.5955,8.588,8.5955,48000.0
2014-08-26 11:50:00,11.47,11.47,11.46,11.47,21200.0,8.5955,8.5955,8.588,8.5955,21200.0
2014-08-26 11:55:00,11.47,11.47,11.45,11.45,51200.0,8.5955,8.5955,8.5805,8.5805,51200.0
2014-08-26 12:00:00,11.45,11.45,11.44,11.44,39200.0,8.5805,8.5805,8.573,8.573,39200.0
2014-08-26 12:05:00,11.44,11.44,11.44,11.44,50800.0,8.573,8.573,8.573,8.573,50800.0
2014-08-26 12:10:00,11.44,11.44,11.43,11.43,38800.0,8.573,8.573,8.5655,8.5655,38800.0
2014-08-26 12:15:00,11.43,11.44,11.43,11.43,52000.0,8.5655,8.573,8.5655,8.5655,52000.0
2014-08-26 12:20:00,11.43,11.43,11.43,11.43,16400.0,8.5655,8.5655,8.5655,8.5655,16400.0
2014-08-26 12:25:00,11.44,11.44,11.43,11.43,41600.0,8.573,8.573,8.5655,8.5655,41600.0
2014-08-26 12:30:00,11.43,11.44,11.43,11.44,24400.0,8.5655,8.573,8.5655,8.573,24400.0
2014-08-26 12:35:00,11.44,11.44,11.44,11.44,13200.0,8.573,8.573,8.573,8.573,13200.0
2014-08-26 12:40:00,11.44,11.44,11.43,11.43,36400.0,8.573,8.573,8.5655,8.5655,36400.0
2014-08-26 12:45:00,11.43,11.44,11.43,11.43,33600.0,8.5655,8.573,8.5655,8.5655,33600.0
2014-08-26 12:50:00,11.43,11.45,11.43,11.45,31200.0,8.5655,8.5805,8.5655,8.5805,31200.0
2014-08-26 12:55:00,11.45,11.45,11.45,11.45,7600.0,8.5805,8.5805,8.5805,8.5805,7600.0
2014-08-26 13:00:00,11.45,11.45,11.45,11.45,67200.0,8.5805,8.5805,8.5805,8.5805,67200.0
2014-08-26 13:05:00,11.45,11.45,11.45,11.45,32800.0,8.5805,8.5805,8.5805,8.5805,32800.0
2014-08-26 13:10:00,11.45,11.45,11.45,11.45,14800.0,8.5805,8.5805,8.5805,8.5805,14800.0
2014-08-26 13:15:00,11.45,11.45,11.45,11.45,22000.0,8.5805,8.5805,8.5805,8.5805,22000.0
2014-08-26 13:20:00,11.45,11.45,11.45,11.45,33600.0,8.5805,8.5805,8.5805,8.5805,33600.0
2014-08-26 13:25:00,11.45,11.46,11.45,11.45,37200.0,8.5805,8.588,8.5805,8.5805,37200.0
2014-08-26 13:30:00,11.45,11.46,11.45,11.46,22800.0,8.5805,8.588,8.5805,8.588,22800.0
2014-08-26 13:35:00,11.46,11.46,11.46,11.46,31600.0,8.588,8.588,8.588,8.588,31600.0
2014-08-26 13:40:00,11.46,11.46,11.46,11.46,10400.0,8.588,8.588,8.588,8.588,10400.0
2014-08-26 13:45:00,11.46,11.46,11.45,11.45,45200.0,8.588,8.588,8.5805,8.5805,45200.0
2014-08-26 13:50:00,11.45,11.45,11.45,11.45,19600.0,8.5805,8.5805,8.5805,8.5805,19600.0
2014-08-26 13:55:00,11.45,11.45,11.45,11.45,45200.0,8.5805,8.5805,8.5805,8.5805,45200.0
2014-08-26 14:00:00,11.45,11.46,11.44,11.44,71200.0,8.5805,8.588,8.573,8.573,71200.0
2014-08-26 14:05:00,11.44,11.44,11.43,11.43,78800.0,8.573,8.573,8.5655,8.5655,78800.0
2014-08-26 14:10:00,11.43,11.43,11.43,11.43,24800.0,8.5655,8.5655,8.5655,8.5655,24800.0
2014-08-26 14:15:00,11.43,11.43,11.43,11.43,16400.0,8.5655,8.5655,8.5655,8.5655,16400.0
2014-08-26 14:20:00,11.43,11.43,11.42,11.42,58400.0,8.5655,8.5655,8.558,8.558,58400.0
2014-08-26 14:25:00,11.42,11.42,11.42,11.42,28800.0,8.558,8.558,8.558,8.558,28800.0
2014-08-26 14:30:00,11.42,11.42,11.41,11.42,64800.0,8.558,8.558,8.5505,8.558,64800.0
2014-08-26 14:35:00,11.42,11.43,11.42,11.43,38800.0,8.558,8.5655,8.558,8.5655,38800.0
2014-08-26 14:40:00,11.43,11.43,11.43,11.43,42800.0,8.5655,8.5655,8.5655,8.5655,42800.0
2014-08-26 14:45:00,11.43,11.44,11.43,11.43,29200.0,8.5655,8.573,8.5655,8.5655,29200.0
2014-08-26 14:50:00,11.43,11.44,11.43,11.44,28800.0,8.5655,8.573,8.5655,8.573,28800.0
2014-08-26 14:55:00,11.44,11.44,11.43,11.43,50000.0,8.573,8.573,8.5655,8.5655,50000.0
2014-08-26 15:00:00,11.43,11.44,11.43,11.43,60800.0,8.5655,8.573,8.5655,8.5655,60800.0
2014-08-26 15:05:00,11.43,11.44,11.43,11.44,72000.0,8.5655,8.573,8.5655,8.573,72000.0
2014-08-26 15:10:00,11.44,11.44,11.43,11.44,57600.0,8.573,8.573,8.5655,8.573,57600.0
2014-08-26 15:15:00,11.44,11.44,11.44,11.44,18800.0,8.573,8.573,8.573,8.573,18800.0
2014-08-26 15:20:00,11.44,11.44,11.43,11.44,66000.0,8.573,8.573,8.5655,8.573,66000.0
2014-08-26 15:25:00,11.44,11.44,11.44,11.44,65600.0,8.573,8.573,8.573,8.573,65600.0
2014-08-26 15:30:00,11.44,11.44,11.43,11.43,57600.0,8.573,8.573,8.5655,8.5655,57600.0
2014-08-26 15:35:00,11.43,11.44,11.43,11.44,49200.0,8.5655,8.573,8.5655,8.573,49200.0
2014-08-26 15:40:00,11.44,11.44,11.44,11.44,62800.0,8.573,8.573,8.573,8.573,62800.0
2014-08-26 15:45:00,11.44,11.44,11.43,11.44,99200.0,8.573,8.573,8.5655,8.573,99200.0
2014-08-26 15:50:00,11.44,11.44,11.43,11.43,115200.0,8.573,8.573,8.5655,8.5655,115200.0
2014-08-26 15:55:00,11.43,11.44,11.43,11.43,184000.0,8.5655,8.573,8.5655,8.5655,184000.0
2014-08-27 09:30:00,11.43,11.47,11.41,11.41,97600.0,8.5655,8.5955,8.5505,8.5505,97600.0
2014-08-27 09:35:00,11.42,11.44,11.42,11.44,34000.0,8.558,8.573,8.558,8.573,34000.0
2014-08-27 09:40:00,11.44,11.45,11.42,11.43,26800.0,8.573,8.5805,8.558,8.5655,26800.0
2014-08-27 09:45:00,11.43,11.44,11.42,11.44,42800.0,8.5655,8.573,8.558,8.573,42800.0
2014-08-27 09:50:00,11.44,11.45,11.43,11.43,26800.0,8.573,8.5805,8.5655,8.5655,26800.0
2014-08-27 09:55:00,11.43,11.44,11.41,11.41,100400.0,8.5655,8.573,8.5505,8.5505,100400.0
2014-08-27 10:00:00,11.41,11.41,11.38,11.38,25200.0,8.5505,8.5505,8.528,8.528,25200.0
2014-08-27 10:05:00,11.38,11.39,11.38,11.38,28400.0,8.528,8.5355,8.528,8.528,28400.0
2014-08-27 10:10:00,11.39,11.4,11.38,11.38,15600.0,8.5355,8.543,8.528,8.528,15600.0
2014-08-27 10:15:00,11.38,11.38,11.37,11.38,76400.0,8.528,8.528,8.5206,8.528,76400.0
2014-08-27 10:20:00,11.38,11.38,11.37,11.38,41200.0,8.528,8.528,8.5206,8.528,41200.0
2014-08-27 10:25:00,11.38,11.38,11.36,11.37,24800.0,8.528,8.528,8.5131,8.5206,24800.0
2014-08-27 10:30:00,11.37,11.37,11.35,11.35,23600.0,8.5206,8.5206,8.5056,8.5056,23600.0
2014-08-27 10:35:00,11.35,11.35,11.34,11.35,36400.0,8.5056,8.5056,8.4981,8.5056,36400.0
2014-08-27 10:40:00,11.35,11.36,11.35,11.35,27200.0,8.5056,8.5131,8.5056,8.5056,27200.0
2014-08-27 10:45:00,11.35,11.36,11.35,11.36,16800.0,8.5056,8.5131,8.5056,8.5131,16800.0
2014-08-27 10:50:00,11.35,11.36,11.35,11.35,26000.0,8.5056,8.5131,8.5056,8.5056,26000.0
2014-08-27 10:55:00,11.35,11.36,11.35,11.36,15200.0,8.5056,8.5131,8.5056,8.5131,15200.0
2014-08-27 11:00:00,11.36,11.37,11.36,11.36,19200.0,8.5131,8.5206,8.5131,8.5131,19200.0
2014-08-27 11:05:00,11.36,11.36,11.34,11.34,22000.0,8.5131,8.5131,8.4981,8.4981,22000.0
2014-08-27 11:10:00,11.35,11.35,11.33,11.34,41200.0,8.5056,8.5056,8.4906,8.4981,41200.0
2014-08-27 11:15:00,11.35,11.35,11.33,11.34,43600.0,8.5056,8.5056,8.4906,8.4981,43600.0
2014-08-27 11:20:00,11.33,11.34,11.33,11.33,16400.0,8.4906,8.4981,8.4906,8.4906,16400.0
2014-08-27 11:25:00,11.33,11.33,11.33,11.33,8800.0,8.4906,8.4906,8.4906,8.4906,8800.0
2014-08-27 11:30:00,11.33,11.34,11.33,11.34,22400.0,8.4906,8.4981,8.4906,8.4981,22400.0
2014-08-27 11:35:00,11.34,11.34,11.33,11.33,20400.0,8.4981,8.4981,8.4906,8.4906,20400.0
2014-08-27 11:40:00,11.33,11.33,11.33,11.33,18000.0,8.4906,8.4906,8.4906,8.4906,18000.0
2014-08-27 11:45:00,11.33,11.33,11.31,11.31,41600.0,8.4906,8.4906,8.4756,8.4756,41600.0
2014-08-27 11:50:00,11.31,11.31,11.31,11.31,37600.0,8.4756,8.4756,8.4756,8.4756,37600.0
2014-08-27 11:55:00,11.31,11.31,11.29,11.29,46400.0,8.4756,8.4756,8.4606,8.4606,46400.0
2014-08-27 12:00:00,11.29,11.3,11.29,11.29,57600.0,8.4606,8.4681,8.4606,8.4606,57600.0
2014-08-27 12:05:00,11.28,11.3,11.28,11.3,52800.0,8.4531,8.4681,8.4531,8.4681,52800.0
2014-08-27 12:10:00,11.3,11.32,11.3,11.31,35600.0,8.4681,8.4831,8.4681,8.4756,35600.0
2014-08-27 12:15:00,11.32,11.33,11.31,11.31,40000.0,8.4831,8.4906,8.4756,8.4756,40000.0
2014-08-27 12:20:00,11.31,11.31,11.31,11.31,4000.0,8.4756,8.4756,8.4756,8.4756,4000.0
2014-08-27 12:25:00,11.31,11.31,11.31,11.31,9600.0,8.4756,8.4756,8.4756,8.4756,9600.0
2014-08-27 12:30:00,11.31,11.32,11.31,11.32,9600.0,8.4756,8.4831,8.4756,8.4831,9600.0
2014-08-27 12:35:00,11.32,11.32,11.31,11.31,12800.0,8.4831,8.4831,8.4756,8.4756,12800.0
2014-08-27 12:40:00,11.31,11.32,11.31,11.32,12400.0,8.4756,8.4831,8.4756,8.4831,12400.0
2014-08-27 12:45:00,11.32,11.32,11.31,11.32,14000.0,8.4831,8.4831,8.4756,8.4831,14000.0
2014-08-27 12:50:00,11.32,11.32,11.31,11.31,18400.0,8.4831,8.4831,8.4756,8.4756,18400.0
2014-08-27 12:55:00,11.31,11.32,11.31,11.31,41200.0,8.4756,8.4831,8.4756,8.4756,41200.0
2014-08-27 13:00:00,11.31,11.31,11.31,11.31,13200.0,8.4756,8.4756,8.4756,8.4756,13200.0
2014-08-27 13:05:00,11.31,11.33,11.31,11.32,10000.0,8.4756,8.4906,8.4756,8.4831,10000.0
2014-08-27 13:10:00,11.32,11.33,11.32,11.33,23200.0,8.4831,8.4906,8.4831,8.4906,23200.0
2014-08-27 13:15:00,11.33,11.33,11.33,11.33,9200.0,8.4906,8.4906,8.4906,8.4906,9200.0
2014-08-27 13:20:00,11.33,11.33,11.33,11.33,17600.0,8.4906,8.4906,8.4906,8.4906,17600.0
2014-08-27 13:25:00,11.34,11.34,11.34,11.34,33200.0,8.4981,8.4981,8.4981,8.4981,33200.0
2014-08-27 13:30:00,11.34,11.34,11.34,11.34,39200.0,8.4981,8.4981,8.4981,8.4981,39200.0
2014-08-27 13:35:00,11.34,11.34,11.34,11.34,8000.0,8.4981,8.4981,8.4981,8.4981,8000.0
2014-08-27 13:40:00,11.34,11.34,11.34,11.34,15200.0,8.4981,8.4981,8.4981,8.4981,15200.0
2014-08-27 13:45:00,11.34,11.34,11.34,11.34,22800.0,8.4981,8.4981,8.4981,8.4981,22800.0
2014-08-27 13:50:00,11.34,11.34,11.34,11.34,20000.0,8.4981,8.4981,8.4981,8.4981,20000.0
2014-08-27 13:55:00,11.34,11.34,11.34,11.34,22800.0,8.4981,8.4981,8.4981,8.4981,22800.0
2014-08-27 14:00:00,11.34,11.34,11.33,11.34,77200.0,8.4981,8.4981,8.4906,8.4981,77200.0
2014-08-27 14:05:00,11.34,11.35,11.34,11.35,55200.0,8.4981,8.5056,8.4981,8.5056,55200.0
2014-08-27 14:10:00,11.35,11.35,11.35,11.35,8800.0,8.5056,8.5056,8.5056,8.5056,8800.0
2014-08-27 14:15:00,11.35,11.35,11.35,11.35,18400.0,8.5056,8.5056,8.5056,8.5056,18400.0
2014-08-27 14:20:00,11.35,11.35,11.34,11.34,62800.0,8.5056,8.5056,8.4981,8.4981,62800.0
2014-08-27 14:25:00,11.35,11.35,11.34,11.35,66400.0,8.5056,8.5056,8.4981,8.5056,66400.0
2014-08-27 14:30:00,11.35,11.35,11.34,11.34,31200.0,8.5056,8.5056,8.4981,8.4981,31200.0
2014-08-27 14:35:00,11.34,11.34,11.33,11.33,18400.0,8.4981,8.4981,8.4906,8.4906,18400.0
2014-08-27 14:40:00,11.33,11.33,11.32,11.32,27600.0,8.4906,8.4906,8.4831,8.4831,27600.0
2014-08-27 14:45:00,11.32,11.33,11.31,11.31,62000.0,8.4831,8.4906,8.4756,8.4756,62000.0
2014-08-27 14:50:00,11.31,11.32,11.31,11.31,80800.0,8.4756,8.4831,8.4756,8.4756,80800.0
2014-08-27 14:55:00,11.31,11.32,11.3,11.3,37200.0,8.4756,8.4831,8.4681,8.4681,37200.0
2014-08-27 15:00:00,11.3,11.32,11.3,11.32,34000.0,8.4681,8.4831,8.4681,8.4831,34000.0
2014-08-27 15:05:00,11.32,11.32,11.31,11.32,28400.0,8.4831,8.4831,8.4756,8.4831,28400.0
2014-08-27 15:10:00,11.32,11.32,11.31,11.31,36400.0,8.4831,8.4831,8.4756,8.4756,36400.0
2014-08-27 15:15:00,11.31,11.32,11.31,11.32,24800.0,8.4756,8.4831,8.4756,8.4831,24800.0
2014-08-27 15:20:00,11.32,11.32,11.32,11.32,32800.0,8.4831,8.4831,8.4831,8.4831,32800.0
2014-08-27 15:25:00,11.32,11.32,11.32,11.32,15200.0,8.4831,8.4831,8.4831,8.4831,15200.0
2014-08-27 15:30:00,11.32,11.33,11.32,11.32,40800.0,8.4831,8.4906,8.4831,8.4831,40800.0
2014-08-27 15:35:00,11.32,11.32,11.31,11.32,72400.0,8.4831,8.4831,8.4756,8.4831,72400.0
2014-08-27 15:40:00,11.32,11.33,11.32,11.32,50400.0,8.4831,8.4906,8.4831,8.4831,50400.0
2014-08-27 15:45:00,11.32,11.33,11.32,11.32,142800.0,8.4831,8.4906,8.4831,8.4831,142800.0
2014-08-27 15:50:00,11.32,11.33,11.32,11.32,107200.0,8.4831,8.4906,8.4831,8.4831,107200.0
2014-08-27 15:55:00,11.33,11.33,11.32,11.33,377200.0,8.4906,8.4906,8.4831,8.4906,377200.0
2014-08-28 09:30:00,11.31,11.33,11.28,11.28,110000.0,8.4756,8.4906,8.4531,8.4531,110000.0
2014-08-28 09:35:00,11.28,11.29,11.26,11.26,24400.0,8.4531,8.4606,8.4381,8.4381,24400.0
2014-08-28 09:40:00,11.28,11.28,11.24,11.25,36800.0,8.4531,8.4531,8.4231,8.4306,36800.0
2014-08-28 09:45:00,11.25,11.27,11.24,11.27,20400.0,8.4306,8.4456,8.4231,8.4456,20400.0
2014-08-28 09:50:00,11.28,11.29,11.27,11.28,29200.0,8.4531,8.4606,8.4456,8.4531,29200.0
2014-08-28 09:55:00,11.29,11.3,11.29,11.29,2000.0,8.4606,8.4681,8.4606,8.4606,2000.0
2014-08-28 10:00:00,11.3,11.31,11.29,11.3,28800.0,8.4681,8.4756,8.4606,8.4681,28800.0
2014-08-28 10:05:00,11.31,11.32,11.29,11.29,30800.0,8.4756,8.4831,8.4606,8.4606,30800.0
2014-08-28 10:10:00,11.29,11.29,11.27,11.27,59200.0,8.4606,8.4606,8.4456,8.4456,59200.0
2014-08-28 10:15:00,11.27,11.29,11.27,11.28,38800.0,8.4456,8.4606,8.4456,8.4531,38800.0
2014-08-28 10:20:00,11.27,11.28,11.27,11.28,27600.0,8.4456,8.4531,8.4456,8.4531,27600.0
2014-08-28 10:25:00,11.28,11.3,11.28,11.3,70400.0,8.4531,8.4681,8.4531,8.4681,70400.0
2014-08-28 10:30:00,11.3,11.31,11.3,11.31,9200.0,8.4681,8.4756,8.4681,8.4756,9200.0
2014-08-28 10:35:00,11.31,11.32,11.31,11.31,12400.0,8.4756,8.4831,8.4756,8.4756,12400.0
2014-08-28 10:40:00,11.31,11.31,11.3,11.31,10800.0,8.4756,8.4756,8.4681,8.4756,10800.0
2014-08-28 10:45:00,11.31,11.33,11.31,11.33,43200.0,8.4756,8.4906,8.4756,8.4906,43200.0
2014-08-28 10:50:00,11.33,11.33,11.33,11.33,11200.0,8.4906,8.4906,8.4906,8.4906,11200.0
2014-08-28 10:55:00,11.33,11.33,11.31,11.31,12000.0,8.4906,8.4906,8.4756,8.4756,12000.0
2014-08-28 11:00:00,11.31,11.31,11.31,11.31,7600.0,8.4756,8.4756,8.4756,8.4756,7600.0
2014-08-28 11:05:00,11.31,11.32,11.31,11.32,11200.0,8.4756,8.4831,8.4756,8.4831,11200.0
2014-08-28 11:10:00,11.32,11.33,11.32,11.32,6400.0,8.4831,8.4906,8.4831,8.4831,6400.0
2014-08-28 11:15:00,11.32,11.32,11.31,11.31,10400.0,8.4831,8.4831,8.4756,8.4756,10400.0
2014-08-28 11:20:00,11.31,11.32,11.31,11.31,13200.0,8.4756,8.4831,8.4756,8.4756,13200.0
2014-08-28 11:25:00,11.31,11.32,11.31,11.31,10000.0,8.4756,8.4831,8.4756,8.4756,10000.0
2014-08-28 11:30:00,11.32,11.33,11.32,11.33,33200.0,8.4831,8.4906,8.4831,8.4906,33200.0
2014-08-28 11:35:00,11.33,11.34,11.33,11.34,7600.0,8.4906,8.4981,8.4906,8.4981,7600.0
2014-08-28 11:40:00,11.34,11.34,11.33,11.34,69200.0,8.4981,8.4981,8.4906,8.4981,69200.0
2014-08-28 11:45:00,11.34,11.34,11.33,11.34,14400.0,8.4981,8.4981,8.4906,8.4981,14400.0
2014-08-28 11:50:00,11.34,11.34,11.34,11.34,2400.0,8.4981,8.4981,8.4981,8.4981,2400.0
2014-08-28 11:55:00,11.35,11.35,11.34,11.35,3200.0,8.5056,8.5056,8.4981,8.5056,3200.0
2014-08-28 12:00:00,11.35,11.35,11.33,11.33,18400.0,8.5056,8.5056,8.4906,8.4906,18400.0
2014-08-28 12:05:00,11.34,11.34,11.33,11.34,7600.0,8.4981,8.4981,8.4906,8.4981,7600.0
2014-08-28 12:10:00,11.33,11.33,11.33,11.33,3200.0,8.4906,8.4906,8.4906,8.4906,3200.0
2014-08-28 12:15:00,11.33,11.34,11.33,11.34,24400.0,8.4906,8.4981,8.4906,8.4981,24400.0
2014-08-28 12:20:00,11.34,11.34,11.33,11.33,18400.0,8.4981,8.4981,8.4906,8.4906,18400.0
2014-08-28 12:25:00,11.33,11.33,11.33,11.33,4400.0,8.4906,8.4906,8.4906,8.4906,4400.0
2014-08-28 12:30:00,11.33,11.34,11.33,11.33,21200.0,8.4906,8.4981,8.4906,8.4906,21200.0
2014-08-28 12:35:00,11.33,11.33,11.33,11.33,2800.0,8.4906,8.4906,8.4906,8.4906,2800.0
2014-08-28 12:40:00,11.33,11.33,11.32,11.32,18400.0,8.4906,8.4906,8.4831,8.4831,18400.0
2014-08-28 12:45:00,11.33,11.33,11.33,11.33,9600.0,8.4906,8.4906,8.4906,8.4906,9600.0
2014-08-28 12:50:00,11.33,11.33,11.33,11.33,2400.0,8.4906,8.4906,8.4906,8.4906,2400.0
2014-08-28 12:55:00,11.34,11.34,11.34,11.34,6000.0,8.4981,8.4981,8.4981,8.4981,6000.0
2014-08-28 13:00:00,11.34,11.34,11.32,11.32,47600.0,8.4981,8.4981,8.4831,8.4831,47600.0
2014-08-28 13:05:00,11.32,11.32,11.31,11.31,13600.0,8.4831,8.4831,8.4756,8.4756,13600.0
2014-08-28 13:10:00,11.31,11.31,11.31,11.31,6400.0,8.4756,8.4756,8.4756,8.4756,6400.0
2014-08-28 13:15:00,11.31,11.31,11.3,11.3,40400.0,8.4756,8.4756,8.4681,8.4681,40400.0
2014-08-28 13:20:00,11.31,11.31,11.3,11.3,26000.0,8.4756,8.4756,8.4681,8.4681,26000.0
2014-08-28 13:25:00,11.3,11.3,11.3,11.3,17200.0,8.4681,8.4681,8.4681,8.4681,17200.0
2014-08-28 13:30:00,11.3,11.3,11.29,11.3,12000.0,8.4681,8.4681,8.4606,8.4681,12000.0
2014-08-28 13:35:00,11.3,11.3,11.29,11.3,10800.0,8.4681,8.4681,8.4606,8.4681,10800.0
2014-08-28 13:40:00,11.3,11.3,11.3,11.3,13600.0,8.4681,8.4681,8.4681,8.4681,13600.0
2014-08-28 13:45:00,11.3,11.31,11.3,11.31,8800.0,8.4681,8.4756,8.4681,8.4756,8800.0
2014-08-28 13:50:00,11.3,11.31,11.3,11.31,3600.0,8.4681,8.4756,8.4681,8.4756,3600.0
2014-08-28 13:55:00,11.31,11.31,11.31,11.31,27600.0,8.4756,8.4756,8.4756,8.4756,27600.0
2014-08-28 14:00:00,11.31,11.31,11.31,11.31,16800.0,8.4756,8.4756,8.4756,8.4756,16800.0
2014-08-28 14:05:00,11.31,11.31,11.3,11.31,14800.0,8.4756,8.4756,8.4681,8.4756,14800.0
2014-08-28 14:10:00,11.31,11.32,11.31,11.32,10000.0,8.4756,8.4831,8.4756,8.4831,10000.0
2014-08-28 14:15:00,11.32,11.32,11.31,11.31,11200.0,8.4831,8.4831,8.4756,8.4756,11200.0
2014-08-28 14:20:00,11.32,11.32,11.31,11.31,13600.0,8.4831,8.4831,8.4756,8.4756,13600.0
2014-08-28 14:25:00,11.31,11.31,11.31,11.31,20800.0,8.4756,8.4756,8.4756,8.4756,20800.0
2014-08-28 14:30:00,11.31,11.32,11.31,11.32,45200.0,8.4756,8.4831,8.4756,8.4831,45200.0
2014-08-28 14:35:00,11.32,11.32,11.31,11.32,24000.0,8.4831,8.4831,8.4756,8.4831,24000.0
2014-08-28 14:40:00,11.32,11.32,11.31,11.32,9600.0,8.4831,8.4831,8.4756,8.4831,9600.0
2014-08-28 14:45:00,11.32,11.32,11.31,11.31,22800.0,8.4831,8.4831,8.4756,8.4756,22800.0
2014-08-28 14:50:00,11.31,11.32,11.31,11.32,16000.0,8.4756,8.4831,8.4756,8.4831,16000.0
2014-08-28 14:55:00,11.31,11.32,11.3,11.3,24800.0,8.4756,8.4831,8.4681,8.4681,24800.0
2014-08-28 15:00:00,11.3,11.3,11.3,11.3,18400.0,8.4681,8.4681,8.4681,8.4681,18400.0
2014-08-28 15:05:00,11.3,11.31,11.3,11.31,8000.0,8.4681,8.4756,8.4681,8.4756,8000.0
2014-08-28 15:10:00,11.31,11.31,11.31,11.31,16000.0,8.4756,8.4756,8.4756,8.4756,16000.0
2014-08-28 15:15:00,11.31,11.31,11.3,11.31,33600.0,8.4756,8.4756,8.4681,8.4756,33600.0
2014-08-28 15:20:00,11.31,11.31,11.31,11.31,7600.0,8.4756,8.4756,8.4756,8.4756,7600.0
2014-08-28 15:25:00,11.31,11.31,11.31,11.31,32800.0,8.4756,8.4756,8.4756,8.4756,32800.0
2014-08-28 15:30:00,11.31,11.31,11.3,11.31,39600.0,8.4756,8.4756,8.4681,8.4756,39600.0
2014-08-28 15:35:00,11.31,11.31,11.31,11.31,29200.0,8.4756,8.4756,8.4756,8.4756,29200.0
2014-08-28 15:40:00,11.31,11.31,11.31,11.31,18000.0,8.4756,8.4756,8.4756,8.4756,18000.0
2014-08-28 15:45:00,11.31,11.31,11.3,11.3,20400.0,8.4756,8.4756,8.4681,8.4681,20400.0
2014-08-28 15:50:00,11.3,11.3,11.29,11.29,38800.0,8.4681,8.4681,8.4606,8.4606,38800.0
2014-08-28 15:55:00,11.29,11.31,11.29,11.31,266400.0,8.4606,8.4756,8.4606,8.4756,266400.0
2014-08-29 09:30:00,11.38,11.38,11.33,11.35,133600.0,8.528,8.528,8.4906,8.5056,133600.0
2014-08-29 09:35:00,11.35,11.35,11.33,11.33,14800.0,8.5056,8.5056,8.4906,8.4906,14800.0
2014-08-29 09:40:00,11.33,11.33,11.3,11.31,31600.0,8.4906,8.4906,8.4681,8.4756,31600.0
2014-08-29 09:45:00,11.3,11.32,11.29,11.29,45600.0,8.4681,8.4831,8.4606,8.4606,45600.0
2014-08-29 09:50:00,11.29,11.31,11.28,11.31,60400.0,8.4606,8.4756,8.4531,8.4756,60400.0
2014-08-29 09:55:00,11.31,11.31,11.3,11.31,24000.0,8.4756,8.4756,8.4681,8.4756,24000.0
2014-08-29 10:00:00,11.31,11.32,11.29,11.29,37200.0,8.4756,8.4831,8.4606,8.4606,37200.0
2014-08-29 10:05:00,11.3,11.3,11.28,11.28,10000.0,8.4681,8.4681,8.4531,8.4531,10000.0
2014-08-29 10:10:00,11.27,11.28,11.27,11.27,16800.0,8.4456,8.4531,8.4456,8.4456,16800.0
2014-08-29 10:15:00,11.27,11.29,11.27,11.29,31200.0,8.4456,8.4606,8.4456,8.4606,31200.0
2014-08-29 10:20:00,11.29,11.29,11.27,11.28,18400.0,8.4606,8.4606,8.4456,8.4531,18400.0
2014-08-29 10:25:00,11.27,11.28,11.27,11.28,8000.0,8.4456,8.4531,8.4456,8.4531,8000.0
2014-08-29 10:30:00,11.27,11.28,11.27,11.28,31200.0,8.4456,8.4531,8.4456,8.4531,31200.0
2014-08-29 10:35:00,11.28,11.28,11.27,11.28,7600.0,8.4531,8.4531,8.4456,8.4531,7600.0
2014-08-29 10:40:00,11.27,11.28,11.27,11.28,12000.0,8.4456,8.4531,8.4456,8.4531,12000.0
2014-08-29 10:45:00,11.28,11.29,11.28,11.28,18800.0,8.4531,8.4606,8.4531,8.4531,18800.0
2014-08-29 10:50:00,11.28,11.29,11.28,11.28,6800.0,8.4531,8.4606,8.4531,8.4531,6800.0
2014-08-29 10:55:00,11.29,11.3,11.29,11.3,19200.0,8.4606,8.4681,8.4606,8.4681,19200.0
2014-08-29 11:00:00,11.3,11.31,11.3,11.31,38800.0,8.4681,8.4756,8.4681,8.4756,38800.0
2014-08-29 11:05:00,11.31,11.31,11.31,11.31,20000.0,8.4756,8.4756,8.4756,8.4756,20000.0
2014-08-29 11:10:00,11.31,11.32,11.31,11.32,28800.0,8.4756,8.4831,8.4756,8.4831,28800.0
2014-08-29 11:15:00,11.32,11.32,11.31,11.31,11200.0,8.4831,8.4831,8.4756,8.4756,11200.0
2014-08-29 11:20:00,11.31,11.31,11.31,11.31,9200.0,8.4756,8.4756,8.4756,8.4756,9200.0
2014-08-29 11:25:00,11.31,11.31,11.31,11.31,10000.0,8.4756,8.4756,8.4756,8.4756,10000.0
2014-08-29 11:30:00,11.31,11.31,11.31,11.31,26800.0,8.4756,8.4756,8.4756,8.4756,26800.0
2014-08-29 11:35:00,11.31,11.32,11.31,11.31,16400.0,8.4756,8.4831,8.4756,8.4756,16400.0
2014-08-29 11:40:00,11.32,11.32,11.31,11.31,9200.0,8.4831,8.4831,8.4756,8.4756,9200.0
2014-08-29 11:45:00,11.31,11.32,11.31,11.31,12400.0,8.4756,8.4831,8.4756,8.4756,12400.0
2014-08-29 11:50:00,11.31,11.33,11.31,11.32,82400.0,8.4756,8.4906,8.4756,8.4831,82400.0
2014-08-29 11:55:00,11.32,11.33,11.32,11.33,12400.0,8.4831,8.4906,8.4831,8.4906,12400.0
2014-08-29 12:00:00,11.33,11.33,11.32,11.32,11600.0,8.4906,8.4906,8.4831,8.4831,11600.0
2014-08-29 12:05:00,11.32,11.32,11.32,11.32,4400.0,8.4831,8.4831,8.4831,8.4831,4400.0
2014-08-29 12:10:00,11.32,11.32,11.31,11.31,23600.0,8.4831,8.4831,8.4756,8.4756,23600.0
2014-08-29 12:15:00,11.31,11.31,11.31,11.31,4800.0,8.4756,8.4756,8.4756,8.4756,4800.0
2014-08-29 12:20:00,11.31,11.31,11.31,11.31,14400.0,8.4756,8.4756,8.4756,8.4756,14400.0
2014-08-29 12:25:00,11.31,11.31,11.3,11.3,21200.0,8.4756,8.4756,8.4681,8.4681,21200.0
2014-08-29 12:30:00,11.3,11.3,11.3,11.3,10800.0,8.4681,8.4681,8.4681,8.4681,10800.0
2014-08-29 12:35:00,11.3,11.3,11.3,11.3,4400.0,8.4681,8.4681,8.4681,8.4681,4400.0
2014-08-29 12:40:00,11.3,11.3,11.3,11.3,5200.0,8.4681,8.4681,8.4681,8.4681,5200.0
2014-08-29 12:45:00,11.3,11.3,11.3,11.3,23600.0,8.4681,8.4681,8.4681,8.4681,23600.0
2014-08-29 12:50:00,11.3,11.3,11.3,11.3,9200.0,8.4681,8.4681,8.4681,8.4681,9200.0
2014-08-29 12:55:00,11.3,11.3,11.29,11.29,28000.0,8.4681,8.4681,8.4606,8.4606,28000.0
2014-08-29 13:00:00,11.29,11.3,11.29,11.29,48000.0,8.4606,8.4681,8.4606,8.4606,48000.0
2014-08-29 13:05:00,11.29,11.29,11.29,11.29,24000.0,8.4606,8.4606,8.4606,8.4606,24000.0
2014-08-29 13:10:00,11.29,11.29,11.29,11.29,6400.0,8.4606,8.4606,8.4606,8.4606,6400.0
2014-08-29 13:15:00,11.29,11.29,11.29,11.29,5600.0,8.4606,8.4606,8.4606,8.4606,5600.0
2014-08-29 13:20:00,11.29,11.29,11.29,11.29,11200.0,8.4606,8.4606,8.4606,8.4606,11200.0
2014-08-29 13:25:00,11.29,11.29,11.28,11.29,26800.0,8.4606,8.4606,8.4531,8.4606,26800.0
2014-08-29 13:30:00,11.29,11.29,11.29,11.29,2400.0,8.4606,8.4606,8.4606,8.4606,2400.0
2014-08-29 13:35:00,11.29,11.29,11.29,11.29,15600.0,8.4606,8.4606,8.4606,8.4606,15600.0
2014-08-29 13:40:00,11.29,11.29,11.29,11.29,16000.0,8.4606,8.4606,8.4606,8.4606,16000.0
2014-08-29 13:45:00,11.29,11.29,11.29,11.29,4400.0,8.4606,8.4606,8.4606,8.4606,4400.0
2014-08-29 13:50:00,11.29,11.29,11.29,11.29,12000.0,8.4606,8.4606,8.4606,8.4606,12000.0
2014-08-29 13:55:00,11.29,11.3,11.29,11.3,6000.0,8.4606,8.4681,8.4606,8.4681,6000.0
2014-08-29 14:00:00,11.3,11.3,11.29,11.3,32800.0,8.4681,8.4681,8.4606,8.4681,32800.0
2014-08-29 14:05:00,11.3,11.3,11.3,11.3,22000.0,8.4681,8.4681,8.4681,8.4681,22000.0
2014-08-29 14:10:00,11.3,11.3,11.29,11.29,19600.0,8.4681,8.4681,8.4606,8.4606,19600.0
2014-08-29 14:15:00,11.3,11.3,11.29,11.29,18400.0,8.4681,8.4681,8.4606,8.4606,18400.0
2014-08-29 14:20:00,11.29,11.3,11.29,11.29,41600.0,8.4606,8.4681,8.4606,8.4606,41600.0
2014-08-29 14:25:00,11.3,11.3,11.29,11.3,29200.0,8.4681,8.4681,8.4606,8.4681,29200.0
2014-08-29 14:30:00,11.3,11.3,11.29,11.29,4800.0,8.4681,8.4681,8.4606,8.4606,4800.0
2014-08-29 14:35:00,11.29,11.3,11.29,11.3,40800.0,8.4606,8.4681,8.4606,8.4681,40800.0
2014-08-29 14:40:00,11.3,11.3,11.29,11.29,24800.0,8.4681,8.4681,8.4606,8.4606,24800.0
2014-08-29 14:45:00,11.3,11.31,11.3,11.3,40400.0,8.4681,8.4756,8.4681,8.4681,40400.0
2014-08-29 14:50:00,11.3,11.31,11.3,11.31,16800.0,8.4681,8.4756,8.4681,8.4756,16800.0
2014-08-29 14:55:00,11.31,11.31,11.31,11.31,18000.0,8.4756,8.4756,8.4756,8.4756,18000.0
2014-08-29 15:00:00,11.31,11.31,11.31,11.31,28800.0,8.4756,8.4756,8.4756,8.4756,28800.0
2014-08-29 15:05:00,11.31,11.31,11.31,11.31,26800.0,8.4756,8.4756,8.4756,8.4756,26800.0
2014-08-29 15:10:00,11.31,11.31,11.3,11.31,32800.0,8.4756,8.4756,8.4681,8.4756,32800.0
2014-08-29 15:15:00,11.31,11.31,11.31,11.31,17600.0,8.4756,8.4756,8.4756,8.4756,17600.0
2014-08-29 15:20:00,11.31,11.31,11.31,11.31,37600.0,8.4756,8.4756,8.4756,8.4756,37600.0
2014-08-29 15:25:00,11.31,11.31,11.31,11.31,8800.0,8.4756,8.4756,8.4756,8.4756,8800.0
2014-08-29 15:30:00,11.31,11.31,11.3,11.31,39200.0,8.4756,8.4756,8.4681,8.4756,39200.0
2014-08-29 15:35:00,11.31,11.31,11.31,11.31,49600.0,8.4756,8.4756,8.4756,8.4756,49600.0
2014-08-29 15:40:00,11.31,11.31,11.31,11.31,7600.0,8.4756,8.4756,8.4756,8.4756,7600.0
2014-08-29 15:45:00,11.31,11.32,11.31,11.32,55600.0,8.4756,8.4831,8.4756,8.4831,55600.0
2014-08-29 15:50:00,11.32,11.33,11.32,11.32,124400.0,8.4831,8.4906,8.4831,8.4831,124400.0
2014-08-29 15:55:00,11.32,11.32,11.32,11.32,166000.0,8.4831,8.4831,8.4831,8.4831,166000.0
2014-09-02 09:30:00,11.35,11.36,11.33,11.35,106400.0,8.5056,8.5131,8.4906,8.5056,106400.0
2014-09-02 09:35:00,11.35,11.36,11.32,11.33,75200.0,8.5056,8.5131,8.4831,8.4906,75200.0
2014-09-02 09:40:00,11.33,11.35,11.32,11.34,23600.0,8.4906,8.5056,8.4831,8.4981,23600.0
2014-09-02 09:45:00,11.33,11.34,11.32,11.33,52800.0,8.4906,8.4981,8.4831,8.4906,52800.0
2014-09-02 09:50:00,11.33,11.36,11.33,11.35,56800.0,8.4906,8.5131,8.4906,8.5056,56800.0
2014-09-02 09:55:00,11.34,11.35,11.33,11.35,33200.0,8.4981,8.5056,8.4906,8.5056,33200.0
2014-09-02 10:00:00,11.35,11.36,11.34,11.35,106400.0,8.5056,8.5131,8.4981,8.5056,106400.0
2014-09-02 10:05:00,11.35,11.38,11.35,11.38,102000.0,8.5056,8.528,8.5056,8.528,102000.0
2014-09-02 10:10:00,11.38,11.41,11.38,11.4,47200.0,8.528,8.5505,8.528,8.543,47200.0
2014-09-02 10:15:00,11.4,11.42,11.4,11.4,57200.0,8.543,8.558,8.543,8.543,57200.0
2014-09-02 10:20:00,11.4,11.4,11.39,11.39,66000.0,8.543,8.543,8.5355,8.5355,66000.0
2014-09-02 10:25:00,11.39,11.4,11.39,11.39,47600.0,8.5355,8.543,8.5355,8.5355,47600.0
2014-09-02 10:30:00,11.38,11.39,11.37,11.38,36400.0,8.528,8.5355,8.5206,8.528,36400.0
2014-09-02 10:35:00,11.38,11.38,11.37,11.38,30000.0,8.528,8.528,8.5206,8.528,30000.0
2014-09-02 10:40:00,11.38,11.4,11.38,11.4,45200.0,8.528,8.543,8.528,8.543,45200.0
2014-09-02 10:45:00,11.4,11.4,11.38,11.38,13600.0,8.543,8.543,8.528,8.528,13600.0
2014-09-02 10:50:00,11.37,11.38,11.37,11.37,23200.0,8.5206,8.528,8.5206,8.5206,23200.0
2014-09-02 10:55:00,11.37,11.38,11.37,11.38,13200.0,8.5206,8.528,8.5206,8.528,13200.0
2014-09-02 11:00:00,11.38,11.38,11.37,11.37,32400.0,8.528,8.528,8.5206,8.5206,32400.0
2014-09-02 11:05:00,11.37,11.38,11.37,11.38,200400.0,8.5206,8.528,8.5206,8.528,200400.0
2014-09-02 11:10:00,11.38,11.38,11.36,11.36,50000.0,8.528,8.528,8.5131,8.5131,50000.0
2014-09-02 11:15:00,11.36,11.36,11.34,11.34,33200.0,8.5131,8.5131,8.4981,8.4981,33200.0
2014-09-02 11:20:00,11.34,11.34,11.32,11.33,64800.0,8.4981,8.4981,8.4831,8.4906,64800.0
2014-09-02 11:25:00,11.32,11.33,11.31,11.31,29200.0,8.4831,8.4906,8.4756,8.4756,29200.0
2014-09-02 11:30:00,11.32,11.32,11.32,11.32,27200.0,8.4831,8.4831,8.4831,8.4831,27200.0
2014-09-02 11:35:00,11.32,11.32,11.31,11.31,14800.0,8.4831,8.4831,8.4756,8.4756,14800.0
2014-09-02 11:40:00,11.31,11.31,11.3,11.3,51600.0,8.4756,8.4756,8.4681,8.4681,51600.0
2014-09-02 11:45:00,11.3,11.31,11.28,11.28,36400.0,8.4681,8.4756,8.4531,8.4531,36400.0
2014-09-02 11:50:00,11.28,11.29,11.28,11.28,31600.0,8.4531,8.4606,8.4531,8.4531,31600.0
2014-09-02 11:55:00,11.28,11.29,11.27,11.29,43200.0,8.4531,8.4606,8.4456,8.4606,43200.0
2014-09-02 12:00:00,11.29,11.3,11.29,11.3,21600.0,8.4606,8.4681,8.4606,8.4681,21600.0
2014-09-02 12:05:00,11.3,11.3,11.29,11.29,20400.0,8.4681,8.4681,8.4606,8.4606,20400.0
2014-09-02 12:10:00,11.29,11.29,11.29,11.29,5200.0,8.4606,8.4606,8.4606,8.4606,5200.0
2014-09-02 12:15:00,11.29,11.29,11.28,11.29,57600.0,8.4606,8.4606,8.4531,8.4606,57600.0
2014-09-02 12:20:00,11.29,11.3,11.29,11.29,40400.0,8.4606,8.4681,8.4606,8.4606,40400.0
2014-09-02 12:25:00,11.29,11.3,11.29,11.29,33600.0,8.4606,8.4681,8.4606,8.4606,33600.0
2014-09-02 12:30:00,11.29,11.29,11.27,11.27,39200.0,8.4606,8.4606,8.4456,8.4456,39200.0
2014-09-02 12:35:00,11.27,11.27,11.26,11.27,28000.0,8.4456,8.4456,8.4381,8.4456,28000.0
2014-09-02 12:40:00,11.27,11.27,11.26,11.26,28400.0,8.4456,8.4456,8.4381,8.4381,28400.0
2014-09-02 12:45:00,11.26,11.26,11.24,11.25,50800.0,8.4381,8.4381,8.4231,8.4306,50800.0
2014-09-02 12:50:00,11.25,11.26,11.25,11.26,30800.0,8.4306,8.4381,8.4306,8.4381,30800.0
2014-09-02 12:55:00,11.26,11.26,11.25,11.25,26400.0,8.4381,8.4381,8.4306,8.4306,26400.0
2014-09-02 13:00:00,11.25,11.25,11.24,11.24,38000.0,8.4306,8.4306,8.4231,8.4231,38000.0
2014-09-02 13:05:00,11.25,11.26,11.24,11.26,25600.0,8.4306,8.4381,8.4231,8.4381,25600.0
2014-09-02 13:10:00,11.26,11.26,11.25,11.25,36800.0,8.4381,8.4381,8.4306,8.4306,36800.0
2014-09-02 13:15:00,11.25,11.25,11.24,11.24,15600.0,8.4306,8.4306,8.4231,8.4231,15600.0
2014-09-02 13:20:00,11.24,11.24,11.24,11.24,38800.0,8.4231,8.4231,8.4231,8.4231,38800.0
2014-09-02 13:25:00,11.24,11.24,11.23,11.24,43200.0,8.4231,8.4231,8.4156,8.4231,43200.0
2014-09-02 13:30:00,11.24,11.24,11.23,11.24,53600.0,8.4231,8.4231,8.4156,8.4231,53600.0
2014-09-02 13:35:00,11.24,11.24,11.23,11.24,44800.0,8.4231,8.4231,8.4156,8.4231,44800.0
2014-09-02 13:40:00,11.24,11.24,11.23,11.23,28400.0,8.4231,8.4231,8.4156,8.4156,28400.0
2014-09-02 13:45:00,11.23,11.23,11.23,11.23,23200.0,8.4156,8.4156,8.4156,8.4156,23200.0
2014-09-02 13:50:00,11.23,11.24,11.23,11.24,25200.0,8.4156,8.4231,8.4156,8.4231,25200.0
2014-09-02 13:55:00,11.23,11.24,11.23,11.24,26400.0,8.4156,8.4231,8.4156,8.4231,26400.0
2014-09-02 14:00:00,11.24,11.24,11.24,11.24,38400.0,8.4231,8.4231,8.4231,8.4231,38400.0
2014-09-02 14:05:00,11.24,11.24,11.23,11.24,54400.0,8.4231,8.4231,8.4156,8.4231,54400.0
2014-09-02 14:10:00,11.24,11.25,11.24,11.25,21200.0,8.4231,8.4306,8.4231,8.4306,21200.0
2014-09-02 14:15:00,11.25,11.26,11.24,11.26,21600.0,8.4306,8.4381,8.4231,8.4381,21600.0
2014-09-02 14:20:00,11.26,11.26,11.26,11.26,19200.0,8.4381,8.4381,8.4381,8.4381,19200.0
2014-09-02 14:25:00,11.26,11.26,11.26,11.26,36800.0,8.4381,8.4381,8.4381,8.4381,36800.0
2014-09-02 14:30:00,11.26,11.26,11.25,11.25,39200.0,8.4381,8.4381,8.4306,8.4306,39200.0
2014-09-02 14:35:00,11.25,11.25,11.25,11.25,8800.0,8.4306,8.4306,8.4306,8.4306,8800.0
2014-09-02 14:40:00,11.25,11.26,11.25,11.26,30800.0,8.4306,8.4381,8.4306,8.4381,30800.0
2014-09-02 14:45:00,11.26,11.27,11.25,11.27,33200.0,8.4381,8.4456,8.4306,8.4456,33200.0
2014-09-02 14:50:00,11.27,11.28,11.27,11.28,40800.0,8.4456,8.4531,8.4456,8.4531,40800.0
2014-09-02 14:55:00,11.28,11.28,11.28,11.28,16800.0,8.4531,8.4531,8.4531,8.4531,16800.0
2014-09-02 15:00:00,11.28,11.28,11.27,11.27,28000.0,8.4531,8.4531,8.4456,8.4456,28000.0
2014-09-02 15:05:00,11.27,11.27,11.27,11.27,30400.0,8.4456,8.4456,8.4456,8.4456,30400.0
2014-09-02 15:10:00,11.27,11.28,11.27,11.28,40400.0,8.4456,8.4531,8.4456,8.4531,40400.0
2014-09-02 15:15:00,11.28,11.28,11.28,11.28,22000.0,8.4531,8.4531,8.4531,8.4531,22000.0
2014-09-02 15:20:00,11.28,11.28,11.27,11.28,33200.0,8.4531,8.4531,8.4456,8.4531,33200.0
2014-09-02 15:25:00,11.28,11.28,11.27,11.28,84800.0,8.4531,8.4531,8.4456,8.4531,84800.0
2014-09-02 15:30:00,11.28,11.28,11.27,11.27,53600.0,8.4531,8.4531,8.4456,8.4456,53600.0
2014-09-02 15:35:00,11.27,11.28,11.27,11.28,52000.0,8.4456,8.4531,8.4456,8.4531,52000.0
2014-09-02 15:40:00,11.28,11.3,11.28,11.3,184000.0,8.4531,8.4681,8.4531,8.4681,184000.0
2014-09-02 15:45:00,11.3,11.31,11.29,11.3,149200.0,8.4681,8.4756,8.4606,8.4681,149200.0
2014-09-02 15:50:00,11.3,11.3,11.29,11.29,104800.0,8.4681,8.4681,8.4606,8.4606,104800.0
2014-09-02 15:55:00,11.29,11.3,11.29,11.3,205600.0,8.4606,8.4681,8.4606,8.4681,205600.0
2014-09-03 09:30:00,11.36,11.36,11.3,11.35,66000.0,8.5131,8.5131,8.4681,8.5056,66000.0
2014-09-03 09:35:00,11.35,11.36,11.35,11.35,9600.0,8.5056,8.5131,8.5056,8.5056,9600.0
2014-09-03 09:40:00,11.35,11.36,11.35,11.35,10000.0,8.5056,8.5131,8.5056,8.5056,10000.0
2014-09-03 09:45:00,11.35,11.37,11.35,11.37,15200.0,8.5056,8.5206,8.5056,8.5206,15200.0
2014-09-03 09:50:00,11.37,11.37,11.36,11.36,28400.0,8.5206,8.5206,8.5131,8.5131,28400.0
2014-09-03 09:55:00,11.36,11.39,11.36,11.39,15600.0,8.5131,8.5355,8.5131,8.5355,15600.0
2014-09-03 10:00:00,11.38,11.38,11.37,11.37,17600.0,8.528,8.528,8.5206,8.5206,17600.0
2014-09-03 10:05:00,11.37,11.38,11.37,11.38,32800.0,8.5206,8.528,8.5206,8.528,32800.0
2014-09-03 10:10:00,11.38,11.38,11.38,11.38,11600.0,8.528,8.528,8.528,8.528,11600.0
2014-09-03 10:15:00,11.38,11.38,11.37,11.37,14400.0,8.528,8.528,8.5206,8.5206,14400.0
2014-09-03 10:20:00,11.37,11.37,11.35,11.36,5600.0,8.5206,8.5206,8.5056,8.5131,5600.0
2014-09-03 10:25:00,11.36,11.37,11.36,11.37,6800.0,8.5131,8.5206,8.5131,8.5206,6800.0
2014-09-03 10:30:00,11.37,11.37,11.36,11.36,23600.0,8.5206,8.5206,8.5131,8.5131,23600.0
2014-09-03 10:35:00,11.36,11.37,11.36,11.36,28000.0,8.5131,8.5206,8.5131,8.5131,28000.0
2014-09-03 10:40:00,11.36,11.37,11.36,11.37,29200.0,8.5131,8.5206,8.5131,8.5206,29200.0
2014-09-03 10:45:00,11.37,11.38,11.37,11.37,43200.0,8.5206,8.528,8.5206,8.5206,43200.0
2014-09-03 10:50:00,11.37,11.37,11.36,11.36,34800.0,8.5206,8.5206,8.5131,8.5131,34800.0
2014-09-03 10:55:00,11.36,11.37,11.36,11.37,52000.0,8.5131,8.5206,8.5131,8.5206,52000.0
2014-09-03 11:00:00,11.37,11.38,11.37,11.37,27200.0,8.5206,8.528,8.5206,8.5206,27200.0
2014-09-03 11:05:00,11.37,11.37,11.37,11.37,32000.0,8.5206,8.5206,8.5206,8.5206,32000.0
2014-09-03 11:10:00,11.37,11.37,11.35,11.35,31600.0,8.5206,8.5206,8.5056,8.5056,31600.0
2014-09-03 11:15:00,11.35,11.35,11.34,11.35,10400.0,8.5056,8.5056,8.4981,8.5056,10400.0
2014-09-03 11:20:00,11.35,11.36,11.35,11.36,14800.0,8.5056,8.5131,8.5056,8.5131,14800.0
2014-09-03 11:25:00,11.36,11.36,11.35,11.35,43600.0,8.5131,8.5131,8.5056,8.5056,43600.0
2014-09-03 11:30:00,11.35,11.36,11.35,11.36,40000.0,8.5056,8.5131,8.5056,8.5131,40000.0
2014-09-03 11:35:00,11.36,11.36,11.35,11.35,28800.0,8.5131,8.5131,8.5056,8.5056,28800.0
2014-09-03 11:40:00,11.35,11.35,11.35,11.35,12000.0,8.5056,8.5056,8.5056,8.5056,12000.0
2014-09-03 11:45:00,11.35,11.36,11.35,11.35,25200.0,8.5056,8.5131,8.5056,8.5056,25200.0
2014-09-03 11:50:00,11.35,11.36,11.35,11.36,26000.0,8.5056,8.5131,8.5056,8.5131,26000.0
2014-09-03 11:55:00,11.35,11.36,11.35,11.35,14400.0,8.5056,8.5131,8.5056,8.5056,14400.0
2014-09-03 12:00:00,11.35,11.35,11.34,11.35,20000.0,8.5056,8.5056,8.4981,8.5056,20000.0
2014-09-03 12:05:00,11.35,11.35,11.35,11.35,800.0,8.5056,8.5056,8.5056,8.5056,800.0
2014-09-03 12:10:00,11.35,11.36,11.35,11.35,21200.0,8.5056,8.5131,8.5056,8.5056,21200.0
2014-09-03 12:15:00,11.35,11.36,11.35,11.35,38000.0,8.5056,8.5131,8.5056,8.5056,38000.0
2014-09-03 12:20:00,11.35,11.35,11.35,11.35,12400.0,8.5056,8.5056,8.5056,8.5056,12400.0
2014-09-03 12:25:00,11.35,11.36,11.34,11.36,174400.0,8.5056,8.5131,8.4981,8.5131,174400.0
2014-09-03 12:30:00,11.35,11.35,11.35,11.35,19600.0,8.5056,8.5056,8.5056,8.5056,19600.0
2014-09-03 12:35:00,11.35,11.36,11.35,11.36,12000.0,8.5056,8.5131,8.5056,8.5131,12000.0
2014-09-03 12:40:00,11.36,11.36,11.35,11.35,27600.0,8.5131,8.5131,8.5056,8.5056,27600.0
2014-09-03 12:45:00,11.35,11.35,11.35,11.35,18000.0,8.5056,8.5056,8.5056,8.5056,18000.0
2014-09-03 12:50:00,11.35,11.35,11.35,11.35,14000.0,8.5056,8.5056,8.5056,8.5056,14000.0
2014-09-03 12:55:00,11.35,11.35,11.35,11.35,9200.0,8.5056,8.5056,8.5056,8.5056,9200.0
2014-09-03 13:00:00,11.35,11.35,11.34,11.34,28000.0,8.5056,8.5056,8.4981,8.4981,28000.0
2014-09-03 13:05:00,11.35,11.35,11.34,11.35,12400.0,8.5056,8.5056,8.4981,8.5056,12400.0
2014-09-03 13:10:00,11.35,11.35,11.34,11.34,13600.0,8.5056,8.5056,8.4981,8.4981,13600.0
2014-09-03 13:15:00,11.35,11.35,11.34,11.34,6800.0,8.5056,8.5056,8.4981,8.4981,6800.0
2014-09-03 13:20:00,11.34,11.35,11.34,11.35,5200.0,8.4981,8.5056,8.4981,8.5056,5200.0
2014-09-03 13:25:00,11.35,11.35,11.34,11.34,39600.0,8.5056,8.5056,8.4981,8.4981,39600.0
2014-09-03 13:30:00,11.35,11.35,11.35,11.35,59200.0,8.5056,8.5056,8.5056,8.5056,59200.0
2014-09-03 13:35:00,11.35,11.35,11.35,11.35,10800.0,8.5056,8.5056,8.5056,8.5056,10800.0
2014-09-03 13:40:00,11.35,11.36,11.35,11.35,41600.0,8.5056,8.5131,8.5056,8.5056,41600.0
2014-09-03 13:45:00,11.35,11.35,11.35,11.35,4400.0,8.5056,8.5056,8.5056,8.5056,4400.0
2014-09-03 13:50:00,11.34,11.34,11.33,11.33,22400.0,8.4981,8.4981,8.4906,8.4906,22400.0
2014-09-03 13:55:00,11.33,11.34,11.33,11.34,15200.0,8.4906,8.4981,8.4906,8.4981,15200.0
2014-09-03 14:00:00,11.34,11.34,11.33,11.33,6000.0,8.4981,8.4981,8.4906,8.4906,6000.0
2014-09-03 14:05:00,11.33,11.34,11.33,11.33,8000.0,8.4906,8.4981,8.4906,8.4906,8000.0
2014-09-03 14:10:00,11.33,11.33,11.33,11.33,15200.0,8.4906,8.4906,8.4906,8.4906,15200.0
2014-09-03 14:15:00,11.33,11.33,11.32,11.33,14800.0,8.4906,8.4906,8.4831,8.4906,14800.0
2014-09-03 14:20:00,11.32,11.33,11.32,11.32,10400.0,8.4831,8.4906,8.4831,8.4831,10400.0
2014-09-03 14:25:00,11.33,11.33,11.31,11.32,24800.0,8.4906,8.4906,8.4756,8.4831,24800.0
2014-09-03 14:30:00,11.32,11.33,11.32,11.33,18800.0,8.4831,8.4906,8.4831,8.4906,18800.0
2014-09-03 14:35:00,11.33,11.34,11.33,11.34,13200.0,8.4906,8.4981,8.4906,8.4981,13200.0
2014-09-03 14:40:00,11.33,11.34,11.33,11.33,24800.0,8.4906,8.4981,8.4906,8.4906,24800.0
2014-09-03 14:45:00,11.33,11.33,11.33,11.33,15200.0,8.4906,8.4906,8.4906,8.4906,15200.0
2014-09-03 14:50:00,11.33,11.33,11.32,11.33,25600.0,8.4906,8.4906,8.4831,8.4906,25600.0
2014-09-03 14:55:00,11.33,11.33,11.32,11.32,18800.0,8.4906,8.4906,8.4831,8.4831,18800.0
2014-09-03 15:00:00,11.32,11.32,11.31,11.31,25200.0,8.4831,8.4831,8.4756,8.4756,25200.0
2014-09-03 15:05:00,11.32,11.32,11.32,11.32,15600.0,8.4831,8.4831,8.4831,8.4831,15600.0
2014-09-03 15:10:00,11.33,11.33,11.32,11.33,26800.0,8.4906,8.4906,8.4831,8.4906,26800.0
2014-09-03 15:15:00,11.32,11.33,11.32,11.33,16800.0,8.4831,8.4906,8.4831,8.4906,16800.0
2014-09-03 15:20:00,11.33,11.33,11.32,11.33,17600.0,8.4906,8.4906,8.4831,8.4906,17600.0
2014-09-03 15:25:00,11.33,11.33,11.33,11.33,4800.0,8.4906,8.4906,8.4906,8.4906,4800.0
2014-09-03 15:30:00,11.33,11.33,11.32,11.33,34000.0,8.4906,8.4906,8.4831,8.4906,34000.0
2014-09-03 15:35:00,11.33,11.34,11.32,11.33,102800.0,8.4906,8.4981,8.4831,8.4906,102800.0
2014-09-03 15:40:00,11.33,11.34,11.33,11.34,60400.0,8.4906,8.4981,8.4906,8.4981,60400.0
2014-09-03 15:45:00,11.34,11.34,11.33,11.33,77600.0,8.4981,8.4981,8.4906,8.4906,77600.0
2014-09-03 15:50:00,11.33,11.34,11.33,11.34,98800.0,8.4906,8.4981,8.4906,8.4981,98800.0
2014-09-03 15:55:00,11.34,11.35,11.33,11.34,252000.0,8.4981,8.5056,8.4906,8.4981,252000.0
2014-09-04 09:30:00,11.38,11.52,11.36,11.52,322000.0,8.528,8.633,8.5131,8.633,322000.0
2014-09-04 09:35:00,11.52,11.61,11.52,11.61,576800.0,8.633,8.7004,8.633,8.7004,576800.0
2014-09-04 09:40:00,11.61,11.69,11.6,11.68,334000.0,8.7004,8.7604,8.6929,8.7529,334000.0
2014-09-04 09:45:00,11.68,11.73,11.67,11.67,392000.0,8.7529,8.7903,8.7454,8.7454,392000.0
2014-09-04 09:50:00,11.67,11.69,11.63,11.67,583600.0,8.7454,8.7604,8.7154,8.7454,583600.0
2014-09-04 09:55:00,11.68,11.72,11.66,11.72,469600.0,8.7529,8.7828,8.7379,8.7828,469600.0
2014-09-04 10:00:00,11.72,11.77,11.69,11.75,547200.0,8.7828,8.8203,8.7604,8.8053,547200.0
2014-09-04 10:05:00,11.75,11.78,11.75,11.76,520000.0,8.8053,8.8278,8.8053,8.8128,520000.0
2014-09-04 10:10:00,11.76,11.78,11.72,11.72,521200.0,8.8128,8.8278,8.7828,8.7828,521200.0
2014-09-04 10:15:00,11.71,11.73,11.71,11.72,104400.0,8.7753,8.7903,8.7753,8.7828,104400.0
2014-09-04 10:20:00,11.72,11.77,11.72,11.76,145600.0,8.7828,8.8203,8.7828,8.8128,145600.0
2014-09-04 10:25:00,11.77,11.8,11.76,11.79,224000.0,8.8203,8.8428,8.8128,8.8353,224000.0
2014-09-04 10:30:00,11.79,11.79,11.77,11.78,80000.0,8.8353,8.8353,8.8203,8.8278,80000.0
2014-09-04 10:35:00,11.77,11.78,11.76,11.78,77200.0,8.8203,8.8278,8.8128,8.8278,77200.0
2014-09-04 10:40:00,11.77,11.79,11.77,11.78,75200.0,8.8203,8.8353,8.8203,8.8278,75200.0
2014-09-04 10:45:00,11.78,11.81,11.77,11.81,156800.0,8.8278,8.8503,8.8203,8.8503,156800.0
2014-09-04 10:50:00,11.81,11.85,11.79,11.79,258800.0,8.8503,8.8803,8.8353,8.8353,258800.0
2014-09-04 10:55:00,11.8,11.8,11.79,11.79,88000.0,8.8428,8.8428,8.8353,8.8353,88000.0
2014-09-04 11:00:00,11.79,11.8,11.78,11.8,105200.0,8.8353,8.8428,8.8278,8.8428,105200.0
2014-09-04 11:05:00,11.8,11.8,11.79,11.8,141200.0,8.8428,8.8428,8.8353,8.8428,141200.0
2014-09-04 11:10:00,11.8,11.82,11.8,11.81,107200.0,8.8428,8.8578,8.8428,8.8503,107200.0
2014-09-04 11:15:00,11.81,11.82,11.79,11.8,150800.0,8.8503,8.8578,8.8353,8.8428,150800.0
2014-09-04 11:20:00,11.8,11.83,11.79,11.83,141600.0,8.8428,8.8653,8.8353,8.8653,141600.0
2014-09-04 11:25:00,11.83,11.84,11.8,11.8,148000.0,8.8653,8.8728,8.8428,8.8428,148000.0
2014-09-04 11:30:00,11.8,11.81,11.8,11.8,51200.0,8.8428,8.8503,8.8428,8.8428,51200.0
2014-09-04 11:35:00,11.8,11.8,11.74,11.74,167200.0,8.8428,8.8428,8.7978,8.7978,167200.0
2014-09-04 11:40:00,11.74,11.74,11.71,11.74,142400.0,8.7978,8.7978,8.7753,8.7978,142400.0
2014-09-04 11:45:00,11.74,11.78,11.74,11.78,77600.0,8.7978,8.8278,8.7978,8.8278,77600.0
2014-09-04 11:50:00,11.78,11.78,11.77,11.77,177200.0,8.8278,8.8278,8.8203,8.8203,177200.0
2014-09-04 11:55:00,11.77,11.78,11.76,11.77,133200.0,8.8203,8.8278,8.8128,8.8203,133200.0
2014-09-04 12:00:00,11.76,11.77,11.74,11.77,119200.0,8.8128,8.8203,8.7978,8.8203,119200.0
2014-09-04 12:05:00,11.77,11.8,11.77,11.79,57200.0,8.8203,8.8428,8.8203,8.8353,57200.0
2014-09-04 12:10:00,11.8,11.8,11.79,11.79,42800.0,8.8428,8.8428,8.8353,8.8353,42800.0
2014-09-04 12:15:00,11.79,11.81,11.79,11.81,79600.0,8.8353,8.8503,8.8353,8.8503,79600.0
2014-09-04 12:20:00,11.81,11.81,11.79,11.79,79200.0,8.8503,8.8503,8.8353,8.8353,79200.0
2014-09-04 12:25:00,11.79,11.79,11.78,11.78,52400.0,8.8353,8.8353,8.8278,8.8278,52400.0
2014-09-04 12:30:00,11.79,11.8,11.79,11.8,51200.0,8.8353,8.8428,8.8353,8.8428,51200.0
2014-09-04 12:35:00,11.8,11.83,11.8,11.8,150400.0,8.8428,8.8653,8.8428,8.8428,150400.0
2014-09-04 12:40:00,11.8,11.8,11.79,11.8,67600.0,8.8428,8.8428,8.8353,8.8428,67600.0
2014-09-04 12:45:00,11.8,11.81,11.77,11.78,86800.0,8.8428,8.8503,8.8203,8.8278,86800.0
2014-09-04 12:50:00,11.78,11.78,11.74,11.74,71200.0,8.8278,8.8278,8.7978,8.7978,71200.0
2014-09-04 12:55:00,11.74,11.75,11.73,11.74,126000.0,8.7978,8.8053,8.7903,8.7978,126000.0
2014-09-04 13:00:00,11.74,11.77,11.74,11.76,72000.0,8.7978,8.8203,8.7978,8.8128,72000.0
2014-09-04 13:05:00,11.76,11.77,11.76,11.77,85600.0,8.8128,8.8203,8.8128,8.8203,85600.0
2014-09-04 13:10:00,11.77,11.8,11.77,11.79,145600.0,8.8203,8.8428,8.8203,8.8353,145600.0
2014-09-04 13:15:00,11.79,11.79,11.77,11.77,52000.0,8.8353,8.8353,8.8203,8.8203,52000.0
2014-09-04 13:20:00,11.77,11.8,11.77,11.79,84000.0,8.8203,8.8428,8.8203,8.8353,84000.0
2014-09-04 13:25:00,11.79,11.82,11.79,11.8,294000.0,8.8353,8.8578,8.8353,8.8428,294000.0
2014-09-04 13:30:00,11.8,11.83,11.79,11.82,189200.0,8.8428,8.8653,8.8353,8.8578,189200.0
2014-09-04 13:35:00,11.82,11.82,11.81,11.81,49200.0,8.8578,8.8578,8.8503,8.8503,49200.0
2014-09-04 13:40:00,11.81,11.81,11.8,11.81,48000.0,8.8503,8.8503,8.8428,8.8503,48000.0
2014-09-04 13:45:00,11.81,11.82,11.8,11.81,133600.0,8.8503,8.8578,8.8428,8.8503,133600.0
2014-09-04 13:50:00,11.81,11.83,11.81,11.83,56000.0,8.8503,8.8653,8.8503,8.8653,56000.0
2014-09-04 13:55:00,11.83,11.83,11.81,11.81,71600.0,8.8653,8.8653,8.8503,8.8503,71600.0
2014-09-04 14:00:00,11.81,11.83,11.81,11.83,108400.0,8.8503,8.8653,8.8503,8.8653,108400.0
2014-09-04 14:05:00,11.83,11.84,11.82,11.83,93600.0,8.8653,8.8728,8.8578,8.8653,93600.0
2014-09-04 14:10:00,11.84,11.85,11.82,11.82,86000.0,8.8728,8.8803,8.8578,8.8578,86000.0
2014-09-04 14:15:00,11.83,11.84,11.83,11.84,54400.0,8.8653,8.8728,8.8653,8.8728,54400.0
2014-09-04 14:20:00,11.84,11.84,11.83,11.83,162800.0,8.8728,8.8728,8.8653,8.8653,162800.0
2014-09-04 14:25:00,11.83,11.86,11.81,11.83,418000.0,8.8653,8.8878,8.8503,8.8653,418000.0
2014-09-04 14:30:00,11.83,11.83,11.81,11.81,116400.0,8.8653,8.8653,8.8503,8.8503,116400.0
2014-09-04 14:35:00,11.81,11.81,11.79,11.79,122800.0,8.8503,8.8503,8.8353,8.8353,122800.0
2014-09-04 14:40:00,11.79,11.79,11.78,11.78,121200.0,8.8353,8.8353,8.8278,8.8278,121200.0
2014-09-04 14:45:00,11.78,11.79,11.78,11.78,100000.0,8.8278,8.8353,8.8278,8.8278,100000.0
2014-09-04 14:50:00,11.78,11.81,11.78,11.81,98800.0,8.8278,8.8503,8.8278,8.8503,98800.0
2014-09-04 14:55:00,11.81,11.82,11.79,11.8,132000.0,8.8503,8.8578,8.8353,8.8428,132000.0
2014-09-04 15:00:00,11.79,11.81,11.79,11.8,195600.0,8.8353,8.8503,8.8353,8.8428,195600.0
2014-09-04 15:05:00,11.8,11.8,11.78,11.79,74000.0,8.8428,8.8428,8.8278,8.8353,74000.0
2014-09-04 15:10:00,11.79,11.79,11.77,11.78,219200.0,8.8353,8.8353,8.8203,8.8278,219200.0
2014-09-04 15:15:00,11.78,11.79,11.77,11.77,154000.0,8.8278,8.8353,8.8203,8.8203,154000.0
2014-09-04 15:20:00,11.77,11.79,11.76,11.78,401600.0,8.8203,8.8353,8.8128,8.8278,401600.0
2014-09-04 15:25:00,11.78,11.79,11.78,11.79,155200.0,8.8278,8.8353,8.8278,8.8353,155200.0
2014-09-04 15:30:00,11.79,11.79,11.78,11.78,174800.0,8.8353,8.8353,8.8278,8.8278,174800.0
2014-09-04 15:35:00,11.78,11.79,11.77,11.78,156800.0,8.8278,8.8353,8.8203,8.8278,156800.0
2014-09-04 15:40:00,11.78,11.78,11.77,11.77,205200.0,8.8278,8.8278,8.8203,8.8203,205200.0
2014-09-04 15:45:00,11.77,11.81,11.77,11.81,281200.0,8.8203,8.8503,8.8203,8.8503,281200.0
2014-09-04 15:50:00,11.81,11.81,11.8,11.8,234800.0,8.8503,8.8503,8.8428,8.8428,234800.0
2014-09-04 15:55:00,11.8,11.8,11.79,11.79,541600.0,8.8428,8.8428,8.8353,8.8353,541600.0
2014-09-05 09:30:00,11.75,11.78,11.7,11.71,120000.0,8.8053,8.8278,8.7679,8.7753,120000.0
2014-09-05 09:35:00,11.71,11.73,11.7,11.73,149600.0,8.7753,8.7903,8.7679,8.7903,149600.0
2014-09-05 09:40:00,11.73,11.75,11.72,11.74,112400.0,8.7903,8.8053,8.7828,8.7978,112400.0
2014-09-05 09:45:00,11.74,11.76,11.74,11.74,119600.0,8.7978,8.8128,8.7978,8.7978,119600.0
2014-09-05 09:50:00,11.74,11.75,11.74,11.74,78400.0,8.7978,8.8053,8.7978,8.7978,78400.0
2014-09-05 09:55:00,11.74,11.76,11.74,11.74,52800.0,8.7978,8.8128,8.7978,8.7978,52800.0
2014-09-05 10:00:00,11.75,11.75,11.71,11.73,263600.0,8.8053,8.8053,8.7753,8.7903,263600.0
2014-09-05 10:05:00,11.72,11.73,11.71,11.72,59200.0,8.7828,8.7903,8.7753,8.7828,59200.0
2014-09-05 10:10:00,11.73,11.73,11.7,11.72,48400.0,8.7903,8.7903,8.7679,8.7828,48400.0
2014-09-05 10:15:00,11.71,11.73,11.69,11.69,145200.0,8.7753,8.7903,8.7604,8.7604,145200.0
2014-09-05 10:20:00,11.69,11.71,11.69,11.71,26800.0,8.7604,8.7753,8.7604,8.7753,26800.0
2014-09-05 10:25:00,11.71,11.71,11.69,11.69,130800.0,8.7753,8.7753,8.7604,8.7604,130800.0
2014-09-05 10:30:00,11.69,11.69,11.66,11.67,98800.0,8.7604,8.7604,8.7379,8.7454,98800.0
2014-09-05 10:35:00,11.68,11.68,11.65,11.65,41600.0,8.7529,8.7529,8.7304,8.7304,41600.0
2014-09-05 10:40:00,11.65,11.68,11.65,11.67,35600.0,8.7304,8.7529,8.7304,8.7454,35600.0
2014-09-05 10:45:00,11.67,11.68,11.65,11.66,17200.0,8.7454,8.7529,8.7304,8.7379,17200.0
2014-09-05 10:50:00,11.65,11.68,11.65,11.68,36400.0,8.7304,8.7529,8.7304,8.7529,36400.0
2014-09-05 10:55:00,11.69,11.69,11.68,11.68,42000.0,8.7604,8.7604,8.7529,8.7529,42000.0
2014-09-05 11:00:00,11.68,11.7,11.68,11.7,32400.0,8.7529,8.7679,8.7529,8.7679,32400.0
2014-09-05 11:05:00,11.69,11.71,11.68,11.7,42800.0,8.7604,8.7753,8.7529,8.7679,42800.0
2014-09-05 11:10:00,11.7,11.7,11.68,11.69,13600.0,8.7679,8.7679,8.7529,8.7604,13600.0
2014-09-05 11:15:00,11.69,11.69,11.68,11.69,108800.0,8.7604,8.7604,8.7529,8.7604,108800.0
2014-09-05 11:20:00,11.69,11.71,11.69,11.71,43200.0,8.7604,8.7753,8.7604,8.7753,43200.0
2014-09-05 11:25:00,11.71,11.72,11.69,11.7,22800.0,8.7753,8.7828,8.7604,8.7679,22800.0
2014-09-05 11:30:00,11.7,11.71,11.69,11.69,16400.0,8.7679,8.7753,8.7604,8.7604,16400.0
2014-09-05 11:35:00,11.69,11.7,11.69,11.69,13600.0,8.7604,8.7679,8.7604,8.7604,13600.0
2014-09-05 11:40:00,11.69,11.71,11.69,11.7,45200.0,8.7604,8.7753,8.7604,8.7679,45200.0
2014-09-05 11:45:00,11.7,11.7,11.68,11.68,26400.0,8.7679,8.7679,8.7529,8.7529,26400.0
2014-09-05 11:50:00,11.68,11.7,11.68,11.7,21200.0,8.7529,8.7679,8.7529,8.7679,21200.0
2014-09-05 11:55:00,11.7,11.71,11.7,11.71,25200.0,8.7679,8.7753,8.7679,8.7753,25200.0
2014-09-05 12:00:00,11.71,11.71,11.7,11.71,44000.0,8.7753,8.7753,8.7679,8.7753,44000.0
2014-09-05 12:05:00,11.71,11.71,11.7,11.71,23600.0,8.7753,8.7753,8.7679,8.7753,23600.0
2014-09-05 12:10:00,11.71,11.73,11.71,11.73,97200.0,8.7753,8.7903,8.7753,8.7903,97200.0
2014-09-05 12:15:00,11.73,11.74,11.72,11.74,244400.0,8.7903,8.7978,8.7828,8.7978,244400.0
2014-09-05 12:20:00,11.74,11.74,11.72,11.73,48000.0,8.7978,8.7978,8.7828,8.7903,48000.0
2014-09-05 12:25:00,11.73,11.75,11.72,11.75,35200.0,8.7903,8.8053,8.7828,8.8053,35200.0
2014-09-05 12:30:00,11.75,11.75,11.74,11.74,31600.0,8.8053,8.8053,8.7978,8.7978,31600.0
2014-09-05 12:35:00,11.74,11.74,11.72,11.74,24800.0,8.7978,8.7978,8.7828,8.7978,24800.0
2014-09-05 12:40:00,11.74,11.75,11.73,11.74,23600.0,8.7978,8.8053,8.7903,8.7978,23600.0
2014-09-05 12:45:00,11.75,11.75,11.74,11.74,30800.0,8.8053,8.8053,8.7978,8.7978,30800.0
2014-09-05 12:50:00,11.74,11.74,11.73,11.74,35200.0,8.7978,8.7978,8.7903,8.7978,35200.0
2014-09-05 12:55:00,11.73,11.73,11.72,11.73,8800.0,8.7903,8.7903,8.7828,8.7903,8800.0
2014-09-05 13:00:00,11.73,11.74,11.72,11.73,21200.0,8.7903,8.7978,8.7828,8.7903,21200.0
2014-09-05 13:05:00,11.73,11.75,11.72,11.74,26400.0,8.7903,8.8053,8.7828,8.7978,26400.0
2014-09-05 13:10:00,11.74,11.74,11.74,11.74,26000.0,8.7978,8.7978,8.7978,8.7978,26000.0
2014-09-05 13:15:00,11.74,11.74,11.74,11.74,25200.0,8.7978,8.7978,8.7978,8.7978,25200.0
2014-09-05 13:20:00,11.74,11.75,11.74,11.74,51200.0,8.7978,8.8053,8.7978,8.7978,51200.0
2014-09-05 13:25:00,11.75,11.75,11.74,11.74,28800.0,8.8053,8.8053,8.7978,8.7978,28800.0
2014-09-05 13:30:00,11.74,11.74,11.74,11.74,12400.0,8.7978,8.7978,8.7978,8.7978,12400.0
2014-09-05 13:35:00,11.74,11.74,11.73,11.73,33600.0,8.7978,8.7978,8.7903,8.7903,33600.0
2014-09-05 13:40:00,11.74,11.74,11.73,11.74,21200.0,8.7978,8.7978,8.7903,8.7978,21200.0
2014-09-05 13:45:00,11.73,11.73,11.73,11.73,29200.0,8.7903,8.7903,8.7903,8.7903,29200.0
2014-09-05 13:50:00,11.73,11.74,11.73,11.74,21200.0,8.7903,8.7978,8.7903,8.7978,21200.0
2014-09-05 13:55:00,11.74,11.74,11.74,11.74,25200.0,8.7978,8.7978,8.7978,8.7978,25200.0
2014-09-05 14:00:00,11.75,11.75,11.75,11.75,98800.0,8.8053,8.8053,8.8053,8.8053,98800.0
2014-09-05 14:05:00,11.75,11.75,11.74,11.74,47200.0,8.8053,8.8053,8.7978,8.7978,47200.0
2014-09-05 14:10:00,11.75,11.75,11.74,11.74,81200.0,8.8053,8.8053,8.7978,8.7978,81200.0
2014-09-05 14:15:00,11.74,11.74,11.74,11.74,28000.0,8.7978,8.7978,8.7978,8.7978,28000.0
2014-09-05 14:20:00,11.74,11.75,11.74,11.74,38000.0,8.7978,8.8053,8.7978,8.7978,38000.0
2014-09-05 14:25:00,11.74,11.74,11.74,11.74,15600.0,8.7978,8.7978,8.7978,8.7978,15600.0
2014-09-05 14:30:00,11.74,11.74,11.73,11.73,26400.0,8.7978,8.7978,8.7903,8.7903,26400.0
2014-09-05 14:35:00,11.73,11.74,11.73,11.74,35600.0,8.7903,8.7978,8.7903,8.7978,35600.0
2014-09-05 14:40:00,11.74,11.74,11.72,11.72,26800.0,8.7978,8.7978,8.7828,8.7828,26800.0
2014-09-05 14:45:00,11.72,11.74,11.72,11.72,41600.0,8.7828,8.7978,8.7828,8.7828,41600.0
2014-09-05 14:50:00,11.72,11.73,11.72,11.73,12400.0,8.7828,8.7903,8.7828,8.7903,12400.0
2014-09-05 14:55:00,11.73,11.74,11.73,11.74,57600.0,8.7903,8.7978,8.7903,8.7978,57600.0
2014-09-05 15:00:00,11.74,11.75,11.73,11.75,82000.0,8.7978,8.8053,8.7903,8.8053,82000.0
2014-09-05 15:05:00,11.75,11.75,11.73,11.73,130800.0,8.8053,8.8053,8.7903,8.7903,130800.0
2014-09-05 15:10:00,11.73,11.74,11.73,11.74,73600.0,8.7903,8.7978,8.7903,8.7978,73600.0
2014-09-05 15:15:00,11.74,11.75,11.74,11.75,34000.0,8.7978,8.8053,8.7978,8.8053,34000.0
2014-09-05 15:20:00,11.75,11.75,11.73,11.74,121600.0,8.8053,8.8053,8.7903,8.7978,121600.0
2014-09-05 15:25:00,11.74,11.74,11.73,11.74,75200.0,8.7978,8.7978,8.7903,8.7978,75200.0
2014-09-05 15:30:00,11.74,11.74,11.74,11.74,90000.0,8.7978,8.7978,8.7978,8.7978,90000.0
2014-09-05 15:35:00,11.74,11.74,11.73,11.74,128800.0,8.7978,8.7978,8.7903,8.7978,128800.0
2014-09-05 15:40:00,11.74,11.74,11.74,11.74,77600.0,8.7978,8.7978,8.7978,8.7978,77600.0
2014-09-05 15:45:00,11.74,11.74,11.74,11.74,77200.0,8.7978,8.7978,8.7978,8.7978,77200.0
2014-09-05 15:50:00,11.74,11.75,11.74,11.74,170000.0,8.7978,8.8053,8.7978,8.7978,170000.0
2014-09-05 15:55:00,11.74,11.75,11.74,11.75,387200.0,8.7978,8.8053,8.7978,8.8053,387200.0
2014-09-08 09:30:00,11.73,11.78,11.73,11.73,195600.0,8.7903,8.8278,8.7903,8.7903,195600.0
2014-09-08 09:35:00,11.73,11.81,11.73,11.81,92400.0,8.7903,8.8503,8.7903,8.8503,92400.0
2014-09-08 09:40:00,11.81,11.81,11.75,11.75,13600.0,8.8503,8.8503,8.8053,8.8053,13600.0
2014-09-08 09:45:00,11.75,11.75,11.74,11.74,16000.0,8.8053,8.8053,8.7978,8.7978,16000.0
2014-09-08 09:50:00,11.74,11.75,11.74,11.74,4800.0,8.7978,8.8053,8.7978,8.7978,4800.0
2014-09-08 09:55:00,11.74,11.76,11.74,11.76,31600.0,8.7978,8.8128,8.7978,8.8128,31600.0
2014-09-08 10:00:00,11.76,11.76,11.75,11.75,16000.0,8.8128,8.8128,8.8053,8.8053,16000.0
2014-09-08 10:05:00,11.76,11.77,11.74,11.74,36800.0,8.8128,8.8203,8.7978,8.7978,36800.0
2014-09-08 10:10:00,11.75,11.75,11.73,11.74,36800.0,8.8053,8.8053,8.7903,8.7978,36800.0
2014-09-08 10:15:00,11.74,11.74,11.73,11.73,37600.0,8.7978,8.7978,8.7903,8.7903,37600.0
2014-09-08 10:20:00,11.73,11.73,11.7,11.7,11200.0,8.7903,8.7903,8.7679,8.7679,11200.0
2014-09-08 10:25:00,11.71,11.72,11.7,11.71,33600.0,8.7753,8.7828,8.7679,8.7753,33600.0
2014-09-08 10:30:00,11.7,11.7,11.68,11.69,62400.0,8.7679,8.7679,8.7529,8.7604,62400.0
2014-09-08 10:35:00,11.69,11.7,11.68,11.69,38800.0,8.7604,8.7679,8.7529,8.7604,38800.0
2014-09-08 10:40:00,11.69,11.7,11.68,11.68,15200.0,8.7604,8.7679,8.7529,8.7529,15200.0
2014-09-08 10:45:00,11.69,11.71,11.69,11.71,32000.0,8.7604,8.7753,8.7604,8.7753,32000.0
2014-09-08 10:50:00,11.71,11.71,11.7,11.7,21600.0,8.7753,8.7753,8.7679,8.7679,21600.0
2014-09-08 10:55:00,11.7,11.72,11.7,11.72,32800.0,8.7679,8.7828,8.7679,8.7828,32800.0
2014-09-08 11:00:00,11.71,11.71,11.7,11.7,5600.0,8.7753,8.7753,8.7679,8.7679,5600.0
2014-09-08 11:05:00,11.7,11.71,11.7,11.71,13600.0,8.7679,8.7753,8.7679,8.7753,13600.0
2014-09-08 11:10:00,11.71,11.72,11.71,11.71,14000.0,8.7753,8.7828,8.7753,8.7753,14000.0
2014-09-08 11:15:00,11.71,11.73,11.71,11.73,118000.0,8.7753,8.7903,8.7753,8.7903,118000.0
2014-09-08 11:20:00,11.73,11.76,11.73,11.75,42000.0,8.7903,8.8128,8.7903,8.8053,42000.0
2014-09-08 11:25:00,11.75,11.76,11.75,11.75,36800.0,8.8053,8.8128,8.8053,8.8053,36800.0
2014-09-08 11:30:00,11.75,11.75,11.74,11.75,15600.0,8.8053,8.8053,8.7978,8.8053,15600.0
2014-09-08 11:35:00,11.74,11.74,11.74,11.74,32000.0,8.7978,8.7978,8.7978,8.7978,32000.0
2014-09-08 11:40:00,11.74,11.74,11.73,11.73,20000.0,8.7978,8.7978,8.7903,8.7903,20000.0
2014-09-08 11:45:00,11.73,11.74,11.73,11.73,33600.0,8.7903,8.7978,8.7903,8.7903,33600.0
2014-09-08 11:50:00,11.73,11.73,11.72,11.72,8400.0,8.7903,8.7903,8.7828,8.7828,8400.0
2014-09-08 11:55:00,11.72,11.73,11.72,11.72,22000.0,8.7828,8.7903,8.7828,8.7828,22000.0
2014-09-08 12:00:00,11.72,11.72,11.71,11.71,29200.0,8.7828,8.7828,8.7753,8.7753,29200.0
2014-09-08 12:05:00,11.71,11.72,11.71,11.72,14800.0,8.7753,8.7828,8.7753,8.7828,14800.0
2014-09-08 12:10:00,11.72,11.72,11.71,11.72,23200.0,8.7828,8.7828,8.7753,8.7828,23200.0
2014-09-08 12:15:00,11.72,11.72,11.71,11.71,16000.0,8.7828,8.7828,8.7753,8.7753,16000.0
2014-09-08 12:20:00,11.71,11.72,11.71,11.71,12000.0,8.7753,8.7828,8.7753,8.7753,12000.0
2014-09-08 12:25:00,11.71,11.72,11.71,11.71,20400.0,8.7753,8.7828,8.7753,8.7753,20400.0
2014-09-08 12:30:00,11.71,11.73,11.71,11.72,18000.0,8.7753,8.7903,8.7753,8.7828,18000.0
2014-09-08 12:35:00,11.72,11.72,11.72,11.72,8000.0,8.7828,8.7828,8.7828,8.7828,8000.0
2014-09-08 12:40:00,11.72,11.72,11.72,11.72,16800.0,8.7828,8.7828,8.7828,8.7828,16800.0
2014-09-08 12:45:00,11.73,11.73,11.72,11.73,76800.0,8.7903,8.7903,8.7828,8.7903,76800.0
2014-09-08 12:50:00,11.73,11.73,11.72,11.72,10400.0,8.7903,8.7903,8.7828,8.7828,10400.0
2014-09-08 12:55:00,11.72,11.72,11.72,11.72,4800.0,8.7828,8.7828,8.7828,8.7828,4800.0
2014-09-08 13:00:00,11.72,11.72,11.72,11.72,8400.0,8.7828,8.7828,8.7828,8.7828,8400.0
2014-09-08 13:05:00,11.72,11.72,11.71,11.71,24000.0,8.7828,8.7828,8.7753,8.7753,24000.0
2014-09-08 13:10:00,11.71,11.71,11.71,11.71,15600.0,8.7753,8.7753,8.7753,8.7753,15600.0
2014-09-08 13:15:00,11.71,11.71,11.69,11.69,22400.0,8.7753,8.7753,8.7604,8.7604,22400.0
2014-09-08 13:20:00,11.69,11.7,11.68,11.7,29200.0,8.7604,8.7679,8.7529,8.7679,29200.0
2014-09-08 13:25:00,11.7,11.7,11.68,11.68,27200.0,8.7679,8.7679,8.7529,8.7529,27200.0
2014-09-08 13:30:00,11.68,11.68,11.67,11.67,18000.0,8.7529,8.7529,8.7454,8.7454,18000.0
2014-09-08 13:35:00,11.67,11.68,11.67,11.68,16400.0,8.7454,8.7529,8.7454,8.7529,16400.0
2014-09-08 13:40:00,11.67,11.68,11.67,11.67,18800.0,8.7454,8.7529,8.7454,8.7454,18800.0
2014-09-08 13:45:00,11.67,11.67,11.66,11.66,22400.0,8.7454,8.7454,8.7379,8.7379,22400.0
2014-09-08 13:50:00,11.67,11.67,11.65,11.65,14000.0,8.7454,8.7454,8.7304,8.7304,14000.0
2014-09-08 13:55:00,11.65,11.66,11.65,11.66,31200.0,8.7304,8.7379,8.7304,8.7379,31200.0
2014-09-08 14:00:00,11.65,11.66,11.65,11.66,11600.0,8.7304,8.7379,8.7304,8.7379,11600.0
2014-09-08 14:05:00,11.65,11.66,11.65,11.65,13200.0,8.7304,8.7379,8.7304,8.7304,13200.0
2014-09-08 14:10:00,11.66,11.66,11.65,11.65,13200.0,8.7379,8.7379,8.7304,8.7304,13200.0
2014-09-08 14:15:00,11.66,11.68,11.66,11.68,40800.0,8.7379,8.7529,8.7379,8.7529,40800.0
2014-09-08 14:20:00,11.67,11.67,11.66,11.66,10000.0,8.7454,8.7454,8.7379,8.7379,10000.0
2014-09-08 14:25:00,11.66,11.67,11.66,11.66,32800.0,8.7379,8.7454,8.7379,8.7379,32800.0
2014-09-08 14:30:00,11.67,11.67,11.67,11.67,14400.0,8.7454,8.7454,8.7454,8.7454,14400.0
2014-09-08 14:35:00,11.67,11.67,11.66,11.66,11200.0,8.7454,8.7454,8.7379,8.7379,11200.0
2014-09-08 14:40:00,11.65,11.66,11.65,11.65,13600.0,8.7304,8.7379,8.7304,8.7304,13600.0
2014-09-08 14:45:00,11.65,11.65,11.65,11.65,26400.0,8.7304,8.7304,8.7304,8.7304,26400.0
2014-09-08 14:50:00,11.65,11.66,11.65,11.66,29600.0,8.7304,8.7379,8.7304,8.7379,29600.0
2014-09-08 14:55:00,11.66,11.66,11.65,11.65,18000.0,8.7379,8.7379,8.7304,8.7304,18000.0
2014-09-08 15:00:00,11.65,11.67,11.65,11.67,22800.0,8.7304,8.7454,8.7304,8.7454,22800.0
2014-09-08 15:05:00,11.67,11.67,11.66,11.67,144800.0,8.7454,8.7454,8.7379,8.7454,144800.0
2014-09-08 15:10:00,11.66,11.66,11.65,11.65,39600.0,8.7379,8.7379,8.7304,8.7304,39600.0
2014-09-08 15:15:00,11.65,11.66,11.65,11.66,48000.0,8.7304,8.7379,8.7304,8.7379,48000.0
2014-09-08 15:20:00,11.66,11.66,11.66,11.66,8000.0,8.7379,8.7379,8.7379,8.7379,8000.0
2014-09-08 15:25:00,11.66,11.67,11.65,11.66,57200.0,8.7379,8.7454,8.7304,8.7379,57200.0
2014-09-08 15:30:00,11.66,11.67,11.66,11.66,24400.0,8.7379,8.7454,8.7379,8.7379,24400.0
2014-09-08 15:35:00,11.66,11.67,11.66,11.67,64000.0,8.7379,8.7454,8.7379,8.7454,64000.0
2014-09-08 15:40:00,11.67,11.67,11.66,11.66,177600.0,8.7454,8.7454,8.7379,8.7379,177600.0
2014-09-08 15:45:00,11.66,11.67,11.65,11.66,200400.0,8.7379,8.7454,8.7304,8.7379,200400.0
2014-09-08 15:50:00,11.65,11.66,11.65,11.65,402800.0,8.7304,8.7379,8.7304,8.7304,402800.0
2014-09-08 15:55:00,11.66,11.66,11.64,11.65,214800.0,8.7379,8.7379,8.7229,8.7304,214800.0
2014-09-09 09:30:00,11.62,11.67,11.58,11.59,229200.0,8.7079,8.7454,8.6779,8.6854,229200.0
2014-09-09 09:35:00,11.58,11.59,11.55,11.58,62400.0,8.6779,8.6854,8.6554,8.6779,62400.0
2014-09-09 09:40:00,11.58,11.61,11.56,11.61,23200.0,8.6779,8.7004,8.6629,8.7004,23200.0
2014-09-09 09:45:00,11.61,11.64,11.59,11.63,24400.0,8.7004,8.7229,8.6854,8.7154,24400.0
2014-09-09 09:50:00,11.62,11.62,11.58,11.59,28000.0,8.7079,8.7079,8.6779,8.6854,28000.0
2014-09-09 09:55:00,11.59,11.59,11.56,11.56,48800.0,8.6854,8.6854,8.6629,8.6629,48800.0
2014-09-09 10:00:00,11.56,11.58,11.54,11.57,30000.0,8.6629,8.6779,8.648,8.6704,30000.0
2014-09-09 10:05:00,11.57,11.58,11.56,11.58,49200.0,8.6704,8.6779,8.6629,8.6779,49200.0
2014-09-09 10:10:00,11.58,11.58,11.57,11.58,35600.0,8.6779,8.6779,8.6704,8.6779,35600.0
2014-09-09 10:15:00,11.58,11.58,11.56,11.56,33200.0,8.6779,8.6779,8.6629,8.6629,33200.0
2014-09-09 10:20:00,11.56,11.56,11.55,11.56,46000.0,8.6629,8.6629,8.6554,8.6629,46000.0
2014-09-09 10:25:00,11.55,11.58,11.55,11.58,20400.0,8.6554,8.6779,8.6554,8.6779,20400.0
2014-09-09 10:30:00,11.58,11.59,11.58,11.58,42000.0,8.6779,8.6854,8.6779,8.6779,42000.0
2014-09-09 10:35:00,11.58,11.58,11.56,11.57,16800.0,8.6779,8.6779,8.6629,8.6704,16800.0
2014-09-09 10:40:00,11.57,11.6,11.56,11.6,16800.0,8.6704,8.6929,8.6629,8.6929,16800.0
2014-09-09 10:45:00,11.6,11.6,11.59,11.59,22400.0,8.6929,8.6929,8.6854,8.6854,22400.0
2014-09-09 10:50:00,11.58,11.6,11.58,11.59,85600.0,8.6779,8.6929,8.6779,8.6854,85600.0
2014-09-09 10:55:00,11.59,11.6,11.58,11.59,64800.0,8.6854,8.6929,8.6779,8.6854,64800.0
2014-09-09 11:00:00,11.6,11.6,11.58,11.59,52800.0,8.6929,8.6929,8.6779,8.6854,52800.0
2014-09-09 11:05:00,11.59,11.59,11.58,11.59,14000.0,8.6854,8.6854,8.6779,8.6854,14000.0
2014-09-09 11:10:00,11.59,11.61,11.59,11.59,27600.0,8.6854,8.7004,8.6854,8.6854,27600.0
2014-09-09 11:15:00,11.59,11.59,11.58,11.58,9600.0,8.6854,8.6854,8.6779,8.6779,9600.0
2014-09-09 11:20:00,11.58,11.58,11.58,11.58,10000.0,8.6779,8.6779,8.6779,8.6779,10000.0
2014-09-09 11:25:00,11.58,11.58,11.57,11.58,26000.0,8.6779,8.6779,8.6704,8.6779,26000.0
2014-09-09 11:30:00,11.57,11.58,11.57,11.58,15600.0,8.6704,8.6779,8.6704,8.6779,15600.0
2014-09-09 11:35:00,11.58,11.58,11.57,11.58,11600.0,8.6779,8.6779,8.6704,8.6779,11600.0
2014-09-09 11:40:00,11.58,11.59,11.56,11.57,21600.0,8.6779,8.6854,8.6629,8.6704,21600.0
2014-09-09 11:45:00,11.57,11.58,11.56,11.56,10000.0,8.6704,8.6779,8.6629,8.6629,10000.0
2014-09-09 11:50:00,11.56,11.56,11.54,11.54,18400.0,8.6629,8.6629,8.648,8.648,18400.0
2014-09-09 11:55:00,11.55,11.55,11.54,11.55,40800.0,8.6554,8.6554,8.648,8.6554,40800.0
2014-09-09 12:00:00,11.55,11.55,11.54,11.54,26800.0,8.6554,8.6554,8.648,8.648,26800.0
2014-09-09 12:05:00,11.54,11.55,11.54,11.55,29200.0,8.648,8.6554,8.648,8.6554,29200.0
2014-09-09 12:10:00,11.55,11.56,11.55,11.56,6400.0,8.6554,8.6629,8.6554,8.6629,6400.0
2014-09-09 12:15:00,11.56,11.56,11.55,11.55,18000.0,8.6629,8.6629,8.6554,8.6554,18000.0
2014-09-09 12:20:00,11.55,11.57,11.55,11.57,12800.0,8.6554,8.6704,8.6554,8.6704,12800.0
2014-09-09 12:25:00,11.56,11.57,11.56,11.57,117600.0,8.6629,8.6704,8.6629,8.6704,117600.0
2014-09-09 12:30:00,11.57,11.58,11.57,11.57,11600.0,8.6704,8.6779,8.6704,8.6704,11600.0
2014-09-09 12:35:00,11.57,11.57,11.56,11.56,16000.0,8.6704,8.6704,8.6629,8.6629,16000.0
2014-09-09 12:40:00,11.56,11.58,11.56,11.57,22000.0,8.6629,8.6779,8.6629,8.6704,22000.0
2014-09-09 12:45:00,11.57,11.58,11.56,11.56,19600.0,8.6704,8.6779,8.6629,8.6629,19600.0
2014-09-09 12:50:00,11.56,11.57,11.56,11.56,21200.0,8.6629,8.6704,8.6629,8.6629,21200.0
2014-09-09 12:55:00,11.56,11.56,11.56,11.56,10400.0,8.6629,8.6629,8.6629,8.6629,10400.0
2014-09-09 13:00:00,11.56,11.57,11.56,11.56,37200.0,8.6629,8.6704,8.6629,8.6629,37200.0
2014-09-09 13:05:00,11.56,11.56,11.54,11.54,58000.0,8.6629,8.6629,8.648,8.648,58000.0
2014-09-09 13:10:00,11.54,11.56,11.54,11.55,16800.0,8.648,8.6629,8.648,8.6554,16800.0
2014-09-09 13:15:00,11.55,11.56,11.54,11.54,46000.0,8.6554,8.6629,8.648,8.648,46000.0
2014-09-09 13:20:00,11.55,11.55,11.53,11.54,62400.0,8.6554,8.6554,8.6405,8.648,62400.0
2014-09-09 13:25:00,11.54,11.55,11.54,11.55,12000.0,8.648,8.6554,8.648,8.6554,12000.0
2014-09-09 13:30:00,11.55,11.56,11.55,11.56,6400.0,8.6554,8.6629,8.6554,8.6629,6400.0
2014-09-09 13:35:00,11.56,11.56,11.55,11.56,42800.0,8.6629,8.6629,8.6554,8.6629,42800.0
2014-09-09 13:40:00,11.56,11.56,11.56,11.56,17600.0,8.6629,8.6629,8.6629,8.6629,17600.0
2014-09-09 13:45:00,11.56,11.58,11.56,11.57,20000.0,8.6629,8.6779,8.6629,8.6704,20000.0
2014-09-09 13:50:00,11.58,11.58,11.56,11.56,24800.0,8.6779,8.6779,8.6629,8.6629,24800.0
2014-09-09 13:55:00,11.56,11.56,11.56,11.56,19200.0,8.6629,8.6629,8.6629,8.6629,19200.0
2014-09-09 14:00:00,11.56,11.57,11.56,11.57,18000.0,8.6629,8.6704,8.6629,8.6704,18000.0
2014-09-09 14:05:00,11.57,11.58,11.56,11.56,44800.0,8.6704,8.6779,8.6629,8.6629,44800.0
2014-09-09 14:10:00,11.57,11.57,11.56,11.56,25200.0,8.6704,8.6704,8.6629,8.6629,25200.0
2014-09-09 14:15:00,11.56,11.56,11.56,11.56,24000.0,8.6629,8.6629,8.6629,8.6629,24000.0
2014-09-09 14:20:00,11.56,11.56,11.55,11.55,34800.0,8.6629,8.6629,8.6554,8.6554,34800.0
2014-09-09 14:25:00,11.55,11.56,11.55,11.56,33200.0,8.6554,8.6629,8.6554,8.6629,33200.0
2014-09-09 14:30:00,11.56,11.56,11.55,11.56,60000.0,8.6629,8.6629,8.6554,8.6629,60000.0
2014-09-09 14:35:00,11.56,11.56,11.56,11.56,36800.0,8.6629,8.6629,8.6629,8.6629,36800.0
2014-09-09 14:40:00,11.56,11.57,11.56,11.56,27600.0,8.6629,8.6704,8.6629,8.6629,27600.0
2014-09-09 14:45:00,11.56,11.57,11.56,11.56,45600.0,8.6629,8.6704,8.6629,8.6629,45600.0
2014-09-09 14:50:00,11.56,11.58,11.56,11.58,26400.0,8.6629,8.6779,8.6629,8.6779,26400.0
2014-09-09 14:55:00,11.58,11.58,11.56,11.57,38800.0,8.6779,8.6779,8.6629,8.6704,38800.0
2014-09-09 15:00:00,11.57,11.57,11.56,11.57,38400.0,8.6704,8.6704,8.6629,8.6704,38400.0
2014-09-09 15:05:00,11.57,11.57,11.55,11.56,70400.0,8.6704,8.6704,8.6554,8.6629,70400.0
2014-09-09 15:10:00,11.56,11.56,11.56,11.56,30800.0,8.6629,8.6629,8.6629,8.6629,30800.0
2014-09-09 15:15:00,11.56,11.56,11.55,11.55,26400.0,8.6629,8.6629,8.6554,8.6554,26400.0
2014-09-09 15:20:00,11.55,11.56,11.54,11.56,80000.0,8.6554,8.6629,8.648,8.6629,80000.0
2014-09-09 15:25:00,11.56,11.56,11.56,11.56,110000.0,8.6629,8.6629,8.6629,8.6629,110000.0
2014-09-09 15:30:00,11.56,11.56,11.55,11.55,76800.0,8.6629,8.6629,8.6554,8.6554,76800.0
2014-09-09 15:35:00,11.56,11.56,11.55,11.55,94400.0,8.6629,8.6629,8.6554,8.6554,94400.0
2014-09-09 15:40:00,11.55,11.56,11.55,11.56,40800.0,8.6554,8.6629,8.6554,8.6629,40800.0
2014-09-09 15:45:00,11.56,11.57,11.55,11.56,94400.0,8.6629,8.6704,8.6554,8.6629,94400.0
2014-09-09 15:50:00,11.56,11.57,11.56,11.57,64800.0,8.6629,8.6704,8.6629,8.6704,64800.0
2014-09-09 15:55:00,11.57,11.58,11.57,11.57,313200.0,8.6704,8.6779,8.6704,8.6704,313200.0
2014-09-10 09:30:00,11.56,11.6,11.54,11.58,45600.0,8.6629,8.6929,8.648,8.6779,45600.0
2014-09-10 09:35:00,11.57,11.6,11.57,11.58,10400.0,8.6704,8.6929,8.6704,8.6779,10400.0
2014-09-10 09:40:00,11.57,11.57,11.55,11.56,7600.0,8.6704,8.6704,8.6554,8.6629,7600.0
2014-09-10 09:45:00,11.56,11.59,11.56,11.58,44000.0,8.6629,8.6854,8.6629,8.6779,44000.0
2014-09-10 09:50:00,11.58,11.58,11.55,11.56,74000.0,8.6779,8.6779,8.6554,8.6629,74000.0
2014-09-10 09:55:00,11.55,11.55,11.53,11.54,10000.0,8.6554,8.6554,8.6405,8.648,10000.0
2014-09-10 10:00:00,11.54,11.56,11.53,11.53,19600.0,8.648,8.6629,8.6405,8.6405,19600.0
2014-09-10 10:05:00,11.54,11.57,11.54,11.56,16000.0,8.648,8.6704,8.648,8.6629,16000.0
2014-09-10 10:10:00,11.56,11.57,11.56,11.57,30400.0,8.6629,8.6704,8.6629,8.6704,30400.0
2014-09-10 10:15:00,11.56,11.57,11.56,11.56,19200.0,8.6629,8.6704,8.6629,8.6629,19200.0
2014-09-10 10:20:00,11.56,11.56,11.56,11.56,8800.0,8.6629,8.6629,8.6629,8.6629,8800.0
2014-09-10 10:25:00,11.56,11.57,11.55,11.57,31600.0,8.6629,8.6704,8.6554,8.6704,31600.0
2014-09-10 10:30:00,11.58,11.59,11.57,11.57,50800.0,8.6779,8.6854,8.6704,8.6704,50800.0
2014-09-10 10:35:00,11.57,11.57,11.56,11.56,34400.0,8.6704,8.6704,8.6629,8.6629,34400.0
2014-09-10 10:40:00,11.56,11.58,11.56,11.58,27200.0,8.6629,8.6779,8.6629,8.6779,27200.0
2014-09-10 10:45:00,11.58,11.59,11.58,11.58,20000.0,8.6779,8.6854,8.6779,8.6779,20000.0
2014-09-10 10:50:00,11.58,11.59,11.58,11.58,34800.0,8.6779,8.6854,8.6779,8.6779,34800.0
2014-09-10 10:55:00,11.58,11.59,11.58,11.59,84400.0,8.6779,8.6854,8.6779,8.6854,84400.0
2014-09-10 11:00:00,11.59,11.6,11.59,11.59,113200.0,8.6854,8.6929,8.6854,8.6854,113200.0
2014-09-10 11:05:00,11.59,11.6,11.58,11.59,30000.0,8.6854,8.6929,8.6779,8.6854,30000.0
2014-09-10 11:10:00,11.59,11.61,11.59,11.61,21600.0,8.6854,8.7004,8.6854,8.7004,21600.0
2014-09-10 11:15:00,11.61,11.61,11.6,11.6,25200.0,8.7004,8.7004,8.6929,8.6929,25200.0
2014-09-10 11:20:00,11.61,11.61,11.59,11.6,20000.0,8.7004,8.7004,8.6854,8.6929,20000.0
2014-09-10 11:25:00,11.6,11.6,11.59,11.6,19600.0,8.6929,8.6929,8.6854,8.6929,19600.0
2014-09-10 11:30:00,11.6,11.61,11.59,11.59,19600.0,8.6929,8.7004,8.6854,8.6854,19600.0
2014-09-10 11:35:00,11.59,11.6,11.59,11.6,23600.0,8.6854,8.6929,8.6854,8.6929,23600.0
2014-09-10 11:40:00,11.61,11.61,11.59,11.59,13600.0,8.7004,8.7004,8.6854,8.6854,13600.0
2014-09-10 11:45:00,11.59,11.6,11.59,11.6,23200.0,8.6854,8.6929,8.6854,8.6929,23200.0
2014-09-10 11:50:00,11.6,11.6,11.59,11.59,18800.0,8.6929,8.6929,8.6854,8.6854,18800.0
2014-09-10 11:55:00,11.59,11.6,11.59,11.59,11600.0,8.6854,8.6929,8.6854,8.6854,11600.0
2014-09-10 12:00:00,11.59,11.59,11.58,11.58,16000.0,8.6854,8.6854,8.6779,8.6779,16000.0
2014-09-10 12:05:00,11.58,11.59,11.57,11.58,81200.0,8.6779,8.6854,8.6704,8.6779,81200.0
2014-09-10 12:10:00,11.58,11.58,11.57,11.57,16000.0,8.6779,8.6779,8.6704,8.6704,16000.0
2014-09-10 12:15:00,11.57,11.59,11.57,11.59,31200.0,8.6704,8.6854,8.6704,8.6854,31200.0
2014-09-10 12:20:00,11.59,11.6,11.59,11.6,26800.0,8.6854,8.6929,8.6854,8.6929,26800.0
2014-09-10 12:25:00,11.6,11.6,11.59,11.59,10000.0,8.6929,8.6929,8.6854,8.6854,10000.0
2014-09-10 12:30:00,11.59,11.6,11.59,11.6,22000.0,8.6854,8.6929,8.6854,8.6929,22000.0
2014-09-10 12:35:00,11.59,11.6,11.59,11.6,20400.0,8.6854,8.6929,8.6854,8.6929,20400.0
2014-09-10 12:40:00,11.6,11.6,11.59,11.6,20000.0,8.6929,8.6929,8.6854,8.6929,20000.0
2014-09-10 12:45:00,11.6,11.6,11.59,11.59,17600.0,8.6929,8.6929,8.6854,8.6854,17600.0
2014-09-10 12:50:00,11.6,11.6,11.59,11.6,11200.0,8.6929,8.6929,8.6854,8.6929,11200.0
2014-09-10 12:55:00,11.6,11.6,11.59,11.6,28800.0,8.6929,8.6929,8.6854,8.6929,28800.0
2014-09-10 13:00:00,11.6,11.6,11.59,11.6,73200.0,8.6929,8.6929,8.6854,8.6929,73200.0
2014-09-10 13:05:00,11.6,11.62,11.6,11.62,12800.0,8.6929,8.7079,8.6929,8.7079,12800.0
2014-09-10 13:10:00,11.61,11.62,11.61,11.61,19600.0,8.7004,8.7079,8.7004,8.7004,19600.0
2014-09-10 13:15:00,11.61,11.62,11.61,11.62,31200.0,8.7004,8.7079,8.7004,8.7079,31200.0
2014-09-10 13:20:00,11.62,11.62,11.61,11.61,20000.0,8.7079,8.7079,8.7004,8.7004,20000.0
2014-09-10 13:25:00,11.61,11.61,11.61,11.61,12000.0,8.7004,8.7004,8.7004,8.7004,12000.0
2014-09-10 13:30:00,11.61,11.61,11.6,11.6,18000.0,8.7004,8.7004,8.6929,8.6929,18000.0
2014-09-10 13:35:00,11.6,11.6,11.6,11.6,9600.0,8.6929,8.6929,8.6929,8.6929,9600.0
2014-09-10 13:40:00,11.6,11.61,11.6,11.6,11600.0,8.6929,8.7004,8.6929,8.6929,11600.0
2014-09-10 13:45:00,11.6,11.6,11.59,11.59,12000.0,8.6929,8.6929,8.6854,8.6854,12000.0
2014-09-10 13:50:00,11.59,11.6,11.59,11.59,10400.0,8.6854,8.6929,8.6854,8.6854,10400.0
2014-09-10 13:55:00,11.59,11.6,11.58,11.59,14400.0,8.6854,8.6929,8.6779,8.6854,14400.0
2014-09-10 14:00:00,11.58,11.59,11.58,11.59,16000.0,8.6779,8.6854,8.6779,8.6854,16000.0
2014-09-10 14:05:00,11.59,11.59,11.57,11.57,16000.0,8.6854,8.6854,8.6704,8.6704,16000.0
2014-09-10 14:10:00,11.58,11.58,11.57,11.58,6400.0,8.6779,8.6779,8.6704,8.6779,6400.0
2014-09-10 14:15:00,11.58,11.58,11.57,11.58,13200.0,8.6779,8.6779,8.6704,8.6779,13200.0
2014-09-10 14:20:00,11.58,11.58,11.58,11.58,27200.0,8.6779,8.6779,8.6779,8.6779,27200.0
2014-09-10 14:25:00,11.58,11.59,11.58,11.59,18400.0,8.6779,8.6854,8.6779,8.6854,18400.0
2014-09-10 14:30:00,11.58,11.59,11.58,11.58,16000.0,8.6779,8.6854,8.6779,8.6779,16000.0
2014-09-10 14:35:00,11.58,11.59,11.58,11.59,381200.0,8.6779,8.6854,8.6779,8.6854,381200.0
2014-09-10 14:40:00,11.59,11.6,11.59,11.6,18400.0,8.6854,8.6929,8.6854,8.6929,18400.0
2014-09-10 14:45:00,11.6,11.6,11.6,11.6,22800.0,8.6929,8.6929,8.6929,8.6929,22800.0
2014-09-10 14:50:00,11.6,11.61,11.6,11.61,24400.0,8.6929,8.7004,8.6929,8.7004,24400.0
2014-09-10 14:55:00,11.61,11.61,11.6,11.61,22800.0,8.7004,8.7004,8.6929,8.7004,22800.0
2014-09-10 15:00:00,11.61,11.63,11.61,11.63,32400.0,8.7004,8.7154,8.7004,8.7154,32400.0
2014-09-10 15:05:00,11.63,11.63,11.62,11.62,236000.0,8.7154,8.7154,8.7079,8.7079,236000.0
2014-09-10 15:10:00,11.62,11.62,11.61,11.61,18400.0,8.7079,8.7079,8.7004,8.7004,18400.0
2014-09-10 15:15:00,11.62,11.63,11.62,11.62,16000.0,8.7079,8.7154,8.7079,8.7079,16000.0
2014-09-10 15:20:00,11.63,11.63,11.62,11.63,15200.0,8.7154,8.7154,8.7079,8.7154,15200.0
2014-09-10 15:25:00,11.63,11.63,11.62,11.62,34800.0,8.7154,8.7154,8.7079,8.7079,34800.0
2014-09-10 15:30:00,11.62,11.62,11.61,11.62,56000.0,8.7079,8.7079,8.7004,8.7079,56000.0
2014-09-10 15:35:00,11.61,11.62,11.61,11.62,27200.0,8.7004,8.7079,8.7004,8.7079,27200.0
2014-09-10 15:40:00,11.62,11.62,11.61,11.62,51200.0,8.7079,8.7079,8.7004,8.7079,51200.0
2014-09-10 15:45:00,11.61,11.63,11.61,11.63,144400.0,8.7004,8.7154,8.7004,8.7154,144400.0
2014-09-10 15:50:00,11.63,11.63,11.62,11.62,195200.0,8.7154,8.7154,8.7079,8.7079,195200.0
2014-09-10 15:55:00,11.62,11.63,11.62,11.62,434400.0,8.7079,8.7154,8.7079,8.7079,434400.0
2014-09-11 09:30:00,11.56,11.59,11.53,11.56,70000.0,8.6629,8.6854,8.6405,8.6629,70000.0
2014-09-11 09:35:00,11.57,11.59,11.57,11.57,12800.0,8.6704,8.6854,8.6704,8.6704,12800.0
2014-09-11 09:40:00,11.58,11.58,11.56,11.56,27600.0,8.6779,8.6779,8.6629,8.6629,27600.0
2014-09-11 09:45:00,11.56,11.56,11.55,11.55,34800.0,8.6629,8.6629,8.6554,8.6554,34800.0
2014-09-11 09:50:00,11.55,11.56,11.55,11.56,13200.0,8.6554,8.6629,8.6554,8.6629,13200.0
2014-09-11 09:55:00,11.57,11.57,11.54,11.56,53200.0,8.6704,8.6704,8.648,8.6629,53200.0
2014-09-11 10:00:00,11.55,11.56,11.55,11.55,4800.0,8.6554,8.6629,8.6554,8.6554,4800.0
2014-09-11 10:05:00,11.55,11.56,11.55,11.55,15200.0,8.6554,8.6629,8.6554,8.6554,15200.0
2014-09-11 10:10:00,11.55,11.55,11.54,11.54,26000.0,8.6554,8.6554,8.648,8.648,26000.0
2014-09-11 10:15:00,11.54,11.56,11.54,11.56,22400.0,8.648,8.6629,8.648,8.6629,22400.0
2014-09-11 10:20:00,11.56,11.56,11.55,11.55,17600.0,8.6629,8.6629,8.6554,8.6554,17600.0
2014-09-11 10:25:00,11.55,11.55,11.54,11.55,16400.0,8.6554,8.6554,8.648,8.6554,16400.0
2014-09-11 10:30:00,11.54,11.55,11.54,11.54,32800.0,8.648,8.6554,8.648,8.648,32800.0
2014-09-11 10:35:00,11.54,11.54,11.51,11.51,93600.0,8.648,8.648,8.6255,8.6255,93600.0
2014-09-11 10:40:00,11.51,11.51,11.51,11.51,18000.0,8.6255,8.6255,8.6255,8.6255,18000.0
2014-09-11 10:45:00,11.51,11.51,11.51,11.51,43600.0,8.6255,8.6255,8.6255,8.6255,43600.0
2014-09-11 10:50:00,11.51,11.52,11.51,11.52,57600.0,8.6255,8.633,8.6255,8.633,57600.0
2014-09-11 10:55:00,11.52,11.53,11.51,11.53,15600.0,8.633,8.6405,8.6255,8.6405,15600.0
2014-09-11 11:00:00,11.53,11.55,11.53,11.55,20000.0,8.6405,8.6554,8.6405,8.6554,20000.0
2014-09-11 11:05:00,11.55,11.55,11.54,11.54,12400.0,8.6554,8.6554,8.648,8.648,12400.0
2014-09-11 11:10:00,11.54,11.55,11.54,11.54,41200.0,8.648,8.6554,8.648,8.648,41200.0
2014-09-11 11:15:00,11.55,11.56,11.54,11.56,52400.0,8.6554,8.6629,8.648,8.6629,52400.0
2014-09-11 11:20:00,11.56,11.57,11.56,11.57,29600.0,8.6629,8.6704,8.6629,8.6704,29600.0
2014-09-11 11:25:00,11.56,11.56,11.56,11.56,9600.0,8.6629,8.6629,8.6629,8.6629,9600.0
2014-09-11 11:30:00,11.56,11.57,11.55,11.57,92000.0,8.6629,8.6704,8.6554,8.6704,92000.0
2014-09-11 11:35:00,11.57,11.58,11.57,11.57,7600.0,8.6704,8.6779,8.6704,8.6704,7600.0
2014-09-11 11:40:00,11.57,11.57,11.56,11.56,8800.0,8.6704,8.6704,8.6629,8.6629,8800.0
2014-09-11 11:45:00,11.56,11.56,11.55,11.56,12800.0,8.6629,8.6629,8.6554,8.6629,12800.0
2014-09-11 11:50:00,11.56,11.56,11.54,11.54,20800.0,8.6629,8.6629,8.648,8.648,20800.0
2014-09-11 11:55:00,11.54,11.55,11.54,11.55,15600.0,8.648,8.6554,8.648,8.6554,15600.0
2014-09-11 12:00:00,11.54,11.55,11.54,11.54,14400.0,8.648,8.6554,8.648,8.648,14400.0
2014-09-11 12:05:00,11.54,11.54,11.53,11.53,26800.0,8.648,8.648,8.6405,8.6405,26800.0
2014-09-11 12:10:00,11.53,11.53,11.52,11.52,9200.0,8.6405,8.6405,8.633,8.633,9200.0
2014-09-11 12:15:00,11.52,11.53,11.52,11.52,40000.0,8.633,8.6405,8.633,8.633,40000.0
2014-09-11 12:20:00,11.52,11.52,11.52,11.52,24400.0,8.633,8.633,8.633,8.633,24400.0
2014-09-11 12:25:00,11.52,11.54,11.52,11.54,24000.0,8.633,8.648,8.633,8.648,24000.0
2014-09-11 12:30:00,11.54,11.54,11.53,11.53,12400.0,8.648,8.648,8.6405,8.6405,12400.0
2014-09-11 12:35:00,11.53,11.53,11.52,11.52,41600.0,8.6405,8.6405,8.633,8.633,41600.0
2014-09-11 12:40:00,11.52,11.52,11.51,11.52,27600.0,8.633,8.633,8.6255,8.633,27600.0
2014-09-11 12:45:00,11.51,11.53,11.51,11.51,34400.0,8.6255,8.6405,8.6255,8.6255,34400.0
2014-09-11 12:50:00,11.51,11.53,11.51,11.53,20000.0,8.6255,8.6405,8.6255,8.6405,20000.0
2014-09-11 12:55:00,11.52,11.52,11.51,11.51,16800.0,8.633,8.633,8.6255,8.6255,16800.0
2014-09-11 13:00:00,11.51,11.52,11.51,11.52,17200.0,8.6255,8.633,8.6255,8.633,17200.0
2014-09-11 13:05:00,11.52,11.52,11.51,11.52,17200.0,8.633,8.633,8.6255,8.633,17200.0
2014-09-11 13:10:00,11.51,11.52,11.51,11.52,14000.0,8.6255,8.633,8.6255,8.633,14000.0
2014-09-11 13:15:00,11.52,11.52,11.51,11.51,22800.0,8.633,8.633,8.6255,8.6255,22800.0
2014-09-11 13:20:00,11.51,11.51,11.5,11.5,32800.0,8.6255,8.6255,8.618,8.618,32800.0
2014-09-11 13:25:00,11.5,11.5,11.49,11.5,48000.0,8.618,8.618,8.6105,8.618,48000.0
2014-09-11 13:30:00,11.5,11.51,11.5,11.5,18800.0,8.618,8.6255,8.618,8.618,18800.0
2014-09-11 13:35:00,11.5,11.5,11.48,11.49,49200.0,8.618,8.618,8.603,8.6105,49200.0
2014-09-11 13:40:00,11.49,11.5,11.48,11.49,17600.0,8.6105,8.618,8.603,8.6105,17600.0
2014-09-11 13:45:00,11.49,11.49,11.49,11.49,16000.0,8.6105,8.6105,8.6105,8.6105,16000.0
2014-09-11 13:50:00,11.49,11.49,11.48,11.48,41200.0,8.6105,8.6105,8.603,8.603,41200.0
2014-09-11 13:55:00,11.48,11.49,11.48,11.49,20400.0,8.603,8.6105,8.603,8.6105,20400.0
2014-09-11 14:00:00,11.49,11.51,11.49,11.5,22000.0,8.6105,8.6255,8.6105,8.618,22000.0
2014-09-11 14:05:00,11.5,11.5,11.49,11.5,21200.0,8.618,8.618,8.6105,8.618,21200.0
2014-09-11 14:10:00,11.5,11.51,11.5,11.5,26400.0,8.618,8.6255,8.618,8.618,26400.0
2014-09-11 14:15:00,11.5,11.51,11.49,11.51,58800.0,8.618,8.6255,8.6105,8.6255,58800.0
2014-09-11 14:20:00,11.51,11.51,11.5,11.5,11600.0,8.6255,8.6255,8.618,8.618,11600.0
2014-09-11 14:25:00,11.51,11.52,11.51,11.51,5600.0,8.6255,8.633,8.6255,8.6255,5600.0
2014-09-11 14:30:00,11.51,11.53,11.51,11.52,42000.0,8.6255,8.6405,8.6255,8.633,42000.0
2014-09-11 14:35:00,11.51,11.51,11.51,11.51,29200.0,8.6255,8.6255,8.6255,8.6255,29200.0
2014-09-11 14:40:00,11.51,11.51,11.51,11.51,22000.0,8.6255,8.6255,8.6255,8.6255,22000.0
2014-09-11 14:45:00,11.51,11.52,11.51,11.51,65200.0,8.6255,8.633,8.6255,8.6255,65200.0
2014-09-11 14:50:00,11.51,11.51,11.5,11.51,40800.0,8.6255,8.6255,8.618,8.6255,40800.0
2014-09-11 14:55:00,11.51,11.51,11.5,11.5,104000.0,8.6255,8.6255,8.618,8.618,104000.0
2014-09-11 15:00:00,11.5,11.5,11.5,11.5,43600.0,8.618,8.618,8.618,8.618,43600.0
2014-09-11 15:05:00,11.5,11.5,11.49,11.49,37600.0,8.618,8.618,8.6105,8.6105,37600.0
2014-09-11 15:10:00,11.49,11.5,11.49,11.5,40400.0,8.6105,8.618,8.6105,8.618,40400.0
2014-09-11 15:15:00,11.5,11.51,11.5,11.51,39600.0,8.618,8.6255,8.618,8.6255,39600.0
2014-09-11 15:20:00,11.51,11.53,11.51,11.52,41200.0,8.6255,8.6405,8.6255,8.633,41200.0
2014-09-11 15:25:00,11.51,11.52,11.51,11.52,38800.0,8.6255,8.633,8.6255,8.633,38800.0
2014-09-11 15:30:00,11.52,11.53,11.52,11.52,105200.0,8.633,8.6405,8.633,8.633,105200.0
2014-09-11 15:35:00,11.52,11.53,11.52,11.53,61600.0,8.633,8.6405,8.633,8.6405,61600.0
2014-09-11 15:40:00,11.53,11.53,11.52,11.52,58400.0,8.6405,8.6405,8.633,8.633,58400.0
2014-09-11 15:45:00,11.52,11.53,11.52,11.52,86400.0,8.633,8.6405,8.633,8.633,86400.0
2014-09-11 15:50:00,11.53,11.53,11.52,11.52,150400.0,8.6405,8.6405,8.633,8.633,150400.0
2014-09-11 15:55:00,11.53,11.53,11.52,11.53,177600.0,8.6405,8.6405,8.633,8.6405,177600.0
2014-09-12 09:30:00,11.5,11.56,11.49,11.53,71600.0,8.618,8.6629,8.6105,8.6405,71600.0
2014-09-12 09:35:00,11.53,11.53,11.48,11.49,147600.0,8.6405,8.6405,8.603,8.6105,147600.0
2014-09-12 09:40:00,11.48,11.48,11.43,11.43,75200.0,8.603,8.603,8.5655,8.5655,75200.0
2014-09-12 09:45:00,11.43,11.44,11.43,11.43,97600.0,8.5655,8.573,8.5655,8.5655,97600.0
2014-09-12 09:50:00,11.44,11.47,11.43,11.46,58400.0,8.573,8.5955,8.5655,8.588,58400.0
2014-09-12 09:55:00,11.46,11.47,11.43,11.44,105600.0,8.588,8.5955,8.5655,8.573,105600.0
2014-09-12 10:00:00,11.44,11.45,11.41,11.41,90800.0,8.573,8.5805,8.5505,8.5505,90800.0
2014-09-12 10:05:00,11.4,11.44,11.4,11.44,32800.0,8.543,8.573,8.543,8.573,32800.0
2014-09-12 10:10:00,11.44,11.45,11.43,11.45,16400.0,8.573,8.5805,8.5655,8.5805,16400.0
2014-09-12 10:15:00,11.45,11.46,11.44,11.45,49200.0,8.5805,8.588,8.573,8.5805,49200.0
2014-09-12 10:20:00,11.46,11.46,11.45,11.45,28800.0,8.588,8.588,8.5805,8.5805,28800.0
2014-09-12 10:25:00,11.45,11.45,11.43,11.44,42400.0,8.5805,8.5805,8.5655,8.573,42400.0
2014-09-12 10:30:00,11.44,11.44,11.43,11.43,59600.0,8.573,8.573,8.5655,8.5655,59600.0
2014-09-12 10:35:00,11.44,11.44,11.43,11.43,27600.0,8.573,8.573,8.5655,8.5655,27600.0
2014-09-12 10:40:00,11.43,11.45,11.42,11.45,18400.0,8.5655,8.5805,8.558,8.5805,18400.0
2014-09-12 10:45:00,11.44,11.44,11.41,11.43,44000.0,8.573,8.573,8.5505,8.5655,44000.0
2014-09-12 10:50:00,11.43,11.46,11.43,11.45,28400.0,8.5655,8.588,8.5655,8.5805,28400.0
2014-09-12 10:55:00,11.45,11.46,11.44,11.45,119600.0,8.5805,8.588,8.573,8.5805,119600.0
2014-09-12 11:00:00,11.45,11.46,11.45,11.45,13600.0,8.5805,8.588,8.5805,8.5805,13600.0
2014-09-12 11:05:00,11.45,11.45,11.44,11.45,22400.0,8.5805,8.5805,8.573,8.5805,22400.0
2014-09-12 11:10:00,11.45,11.45,11.42,11.42,68400.0,8.5805,8.5805,8.558,8.558,68400.0
2014-09-12 11:15:00,11.42,11.44,11.42,11.44,28400.0,8.558,8.573,8.558,8.573,28400.0
2014-09-12 11:20:00,11.43,11.44,11.42,11.43,131200.0,8.5655,8.573,8.558,8.5655,131200.0
2014-09-12 11:25:00,11.43,11.43,11.41,11.43,204400.0,8.5655,8.5655,8.5505,8.5655,204400.0
2014-09-12 11:30:00,11.43,11.43,11.41,11.43,100000.0,8.5655,8.5655,8.5505,8.5655,100000.0
2014-09-12 11:35:00,11.43,11.44,11.42,11.44,16400.0,8.5655,8.573,8.558,8.573,16400.0
2014-09-12 11:40:00,11.44,11.45,11.44,11.45,14000.0,8.573,8.5805,8.573,8.5805,14000.0
2014-09-12 11:45:00,11.46,11.46,11.42,11.43,33200.0,8.588,8.588,8.558,8.5655,33200.0
2014-09-12 11:50:00,11.43,11.43,11.42,11.43,141200.0,8.5655,8.5655,8.558,8.5655,141200.0
2014-09-12 11:55:00,11.42,11.43,11.41,11.41,209200.0,8.558,8.5655,8.5505,8.5505,209200.0
2014-09-12 12:00:00,11.41,11.43,11.41,11.41,102800.0,8.5505,8.5655,8.5505,8.5505,102800.0
2014-09-12 12:05:00,11.41,11.43,11.41,11.43,136000.0,8.5505,8.5655,8.5505,8.5655,136000.0
2014-09-12 12:10:00,11.43,11.45,11.42,11.45,22000.0,8.5655,8.5805,8.558,8.5805,22000.0
2014-09-12 12:15:00,11.46,11.46,11.45,11.45,26800.0,8.588,8.588,8.5805,8.5805,26800.0
2014-09-12 12:20:00,11.45,11.45,11.42,11.42,18800.0,8.5805,8.5805,8.558,8.558,18800.0
2014-09-12 12:25:00,11.42,11.42,11.41,11.41,37200.0,8.558,8.558,8.5505,8.5505,37200.0
2014-09-12 12:30:00,11.42,11.42,11.39,11.4,34800.0,8.558,8.558,8.5355,8.543,34800.0
2014-09-12 12:35:00,11.4,11.42,11.4,11.42,30400.0,8.543,8.558,8.543,8.558,30400.0
2014-09-12 12:40:00,11.41,11.42,11.41,11.42,27600.0,8.5505,8.558,8.5505,8.558,27600.0
2014-09-12 12:45:00,11.41,11.42,11.41,11.41,32400.0,8.5505,8.558,8.5505,8.5505,32400.0
2014-09-12 12:50:00,11.41,11.42,11.41,11.42,11600.0,8.5505,8.558,8.5505,8.558,11600.0
2014-09-12 12:55:00,11.41,11.42,11.41,11.42,30000.0,8.5505,8.558,8.5505,8.558,30000.0
2014-09-12 13:00:00,11.41,11.42,11.41,11.42,27200.0,8.5505,8.558,8.5505,8.558,27200.0
2014-09-12 13:05:00,11.42,11.42,11.41,11.42,32800.0,8.558,8.558,8.5505,8.558,32800.0
2014-09-12 13:10:00,11.41,11.42,11.4,11.4,39200.0,8.5505,8.558,8.543,8.543,39200.0
2014-09-12 13:15:00,11.41,11.42,11.4,11.4,34000.0,8.5505,8.558,8.543,8.543,34000.0
2014-09-12 13:20:00,11.4,11.4,11.38,11.38,23600.0,8.543,8.543,8.528,8.528,23600.0
2014-09-12 13:25:00,11.39,11.41,11.39,11.4,68800.0,8.5355,8.5505,8.5355,8.543,68800.0
2014-09-12 13:30:00,11.4,11.41,11.39,11.39,90000.0,8.543,8.5505,8.5355,8.5355,90000.0
2014-09-12 13:35:00,11.39,11.4,11.39,11.4,10400.0,8.5355,8.543,8.5355,8.543,10400.0
2014-09-12 13:40:00,11.4,11.42,11.39,11.42,102800.0,8.543,8.558,8.5355,8.558,102800.0
2014-09-12 13:45:00,11.42,11.42,11.41,11.42,62000.0,8.558,8.558,8.5505,8.558,62000.0
2014-09-12 13:50:00,11.42,11.42,11.41,11.42,17200.0,8.558,8.558,8.5505,8.558,17200.0
2014-09-12 13:55:00,11.42,11.42,11.41,11.42,12400.0,8.558,8.558,8.5505,8.558,12400.0
2014-09-12 14:00:00,11.42,11.43,11.41,11.43,74000.0,8.558,8.5655,8.5505,8.5655,74000.0
2014-09-12 14:05:00,11.43,11.45,11.43,11.45,20400.0,8.5655,8.5805,8.5655,8.5805,20400.0
2014-09-12 14:10:00,11.45,11.46,11.45,11.45,27200.0,8.5805,8.588,8.5805,8.5805,27200.0
2014-09-12 14:15:00,11.45,11.46,11.45,11.45,13200.0,8.5805,8.588,8.5805,8.5805,13200.0
2014-09-12 14:20:00,11.45,11.45,11.45,11.45,7200.0,8.5805,8.5805,8.5805,8.5805,7200.0
2014-09-12 14:25:00,11.45,11.45,11.44,11.44,21600.0,8.5805,8.5805,8.573,8.573,21600.0
2014-09-12 14:30:00,11.44,11.45,11.44,11.45,24400.0,8.573,8.5805,8.573,8.5805,24400.0
2014-09-12 14:35:00,11.45,11.45,11.44,11.44,23600.0,8.5805,8.5805,8.573,8.573,23600.0
2014-09-12 14:40:00,11.44,11.44,11.43,11.44,27200.0,8.573,8.573,8.5655,8.573,27200.0
2014-09-12 14:45:00,11.44,11.45,11.44,11.44,14400.0,8.573,8.5805,8.573,8.573,14400.0
2014-09-12 14:50:00,11.44,11.44,11.44,11.44,4000.0,8.573,8.573,8.573,8.573,4000.0
2014-09-12 14:55:00,11.43,11.45,11.43,11.44,16000.0,8.5655,8.5805,8.5655,8.573,16000.0
2014-09-12 15:00:00,11.44,11.45,11.43,11.44,38000.0,8.573,8.5805,8.5655,8.573,38000.0
2014-09-12 15:05:00,11.44,11.45,11.44,11.44,17200.0,8.573,8.5805,8.573,8.573,17200.0
2014-09-12 15:10:00,11.44,11.46,11.44,11.46,62800.0,8.573,8.588,8.573,8.588,62800.0
2014-09-12 15:15:00,11.46,11.46,11.45,11.45,31600.0,8.588,8.588,8.5805,8.5805,31600.0
2014-09-12 15:20:00,11.46,11.46,11.45,11.46,28400.0,8.588,8.588,8.5805,8.588,28400.0
2014-09-12 15:25:00,11.46,11.47,11.45,11.47,51600.0,8.588,8.5955,8.5805,8.5955,51600.0
2014-09-12 15:30:00,11.47,11.47,11.45,11.45,77200.0,8.5955,8.5955,8.5805,8.5805,77200.0
2014-09-12 15:35:00,11.45,11.45,11.44,11.45,45600.0,8.5805,8.5805,8.573,8.5805,45600.0
2014-09-12 15:40:00,11.45,11.45,11.43,11.43,55200.0,8.5805,8.5805,8.5655,8.5655,55200.0
2014-09-12 15:45:00,11.43,11.44,11.43,11.44,72000.0,8.5655,8.573,8.5655,8.573,72000.0
2014-09-12 15:50:00,11.44,11.45,11.44,11.45,122400.0,8.573,8.5805,8.573,8.5805,122400.0
2014-09-12 15:55:00,11.45,11.45,11.44,11.45,277200.0,8.5805,8.5805,8.573,8.5805,277200.0
2014-09-15 09:30:00,11.45,11.45,11.42,11.44,64400.0,8.5805,8.5805,8.558,8.573,64400.0
2014-09-15 09:35:00,11.45,11.46,11.42,11.42,120800.0,8.5805,8.588,8.558,8.558,120800.0
2014-09-15 09:40:00,11.43,11.45,11.4,11.43,26000.0,8.5655,8.5805,8.543,8.5655,26000.0
2014-09-15 09:45:00,11.42,11.43,11.38,11.38,39600.0,8.558,8.5655,8.528,8.528,39600.0
2014-09-15 09:50:00,11.38,11.4,11.37,11.38,30800.0,8.528,8.543,8.5206,8.528,30800.0
2014-09-15 09:55:00,11.38,11.39,11.37,11.38,20800.0,8.528,8.5355,8.5206,8.528,20800.0
2014-09-15 10:00:00,11.38,11.39,11.37,11.39,23200.0,8.528,8.5355,8.5206,8.5355,23200.0
2014-09-15 10:05:00,11.38,11.4,11.38,11.39,29200.0,8.528,8.543,8.528,8.5355,29200.0
2014-09-15 10:10:00,11.38,11.4,11.38,11.39,22400.0,8.528,8.543,8.528,8.5355,22400.0
2014-09-15 10:15:00,11.4,11.4,11.39,11.4,4000.0,8.543,8.543,8.5355,8.543,4000.0
2014-09-15 10:20:00,11.4,11.4,11.39,11.4,40800.0,8.543,8.543,8.5355,8.543,40800.0
2014-09-15 10:25:00,11.4,11.4,11.39,11.39,29600.0,8.543,8.543,8.5355,8.5355,29600.0
2014-09-15 10:30:00,11.39,11.39,11.38,11.38,17600.0,8.5355,8.5355,8.528,8.528,17600.0
2014-09-15 10:35:00,11.38,11.39,11.38,11.38,36400.0,8.528,8.5355,8.528,8.528,36400.0
2014-09-15 10:40:00,11.39,11.4,11.38,11.38,15600.0,8.5355,8.543,8.528,8.528,15600.0
2014-09-15 10:45:00,11.38,11.38,11.37,11.38,48000.0,8.528,8.528,8.5206,8.528,48000.0
2014-09-15 10:50:00,11.38,11.38,11.37,11.38,12000.0,8.528,8.528,8.5206,8.528,12000.0
2014-09-15 10:55:00,11.38,11.4,11.38,11.4,36400.0,8.528,8.543,8.528,8.543,36400.0
2014-09-15 11:00:00,11.4,11.42,11.4,11.41,50000.0,8.543,8.558,8.543,8.5505,50000.0
2014-09-15 11:05:00,11.41,11.42,11.4,11.42,35600.0,8.5505,8.558,8.543,8.558,35600.0
2014-09-15 11:10:00,11.41,11.43,11.41,11.42,12400.0,8.5505,8.5655,8.5505,8.558,12400.0
2014-09-15 11:15:00,11.42,11.43,11.41,11.41,30400.0,8.558,8.5655,8.5505,8.5505,30400.0
2014-09-15 11:20:00,11.4,11.41,11.4,11.41,32800.0,8.543,8.5505,8.543,8.5505,32800.0
2014-09-15 11:25:00,11.41,11.41,11.4,11.41,84000.0,8.5505,8.5505,8.543,8.5505,84000.0
2014-09-15 11:30:00,11.41,11.41,11.39,11.4,150800.0,8.5505,8.5505,8.5355,8.543,150800.0
2014-09-15 11:35:00,11.4,11.4,11.39,11.39,109200.0,8.543,8.543,8.5355,8.5355,109200.0
2014-09-15 11:40:00,11.4,11.4,11.39,11.4,16000.0,8.543,8.543,8.5355,8.543,16000.0
2014-09-15 11:45:00,11.4,11.41,11.4,11.4,20000.0,8.543,8.5505,8.543,8.543,20000.0
2014-09-15 11:50:00,11.4,11.41,11.4,11.41,62800.0,8.543,8.5505,8.543,8.5505,62800.0
2014-09-15 11:55:00,11.4,11.42,11.4,11.41,29200.0,8.543,8.558,8.543,8.5505,29200.0
2014-09-15 12:00:00,11.4,11.42,11.4,11.41,50400.0,8.543,8.558,8.543,8.5505,50400.0
2014-09-15 12:05:00,11.4,11.41,11.4,11.41,13600.0,8.543,8.5505,8.543,8.5505,13600.0
2014-09-15 12:10:00,11.41,11.42,11.41,11.42,14000.0,8.5505,8.558,8.5505,8.558,14000.0
2014-09-15 12:15:00,11.42,11.42,11.41,11.42,24400.0,8.558,8.558,8.5505,8.558,24400.0
2014-09-15 12:20:00,11.41,11.42,11.41,11.41,16000.0,8.5505,8.558,8.5505,8.5505,16000.0
2014-09-15 12:25:00,11.41,11.43,11.41,11.43,18000.0,8.5505,8.5655,8.5505,8.5655,18000.0
2014-09-15 12:30:00,11.43,11.44,11.42,11.43,25200.0,8.5655,8.573,8.558,8.5655,25200.0
2014-09-15 12:35:00,11.42,11.43,11.42,11.42,9600.0,8.558,8.5655,8.558,8.558,9600.0
2014-09-15 12:40:00,11.43,11.43,11.42,11.43,5600.0,8.5655,8.5655,8.558,8.5655,5600.0
2014-09-15 12:45:00,11.43,11.44,11.43,11.44,13200.0,8.5655,8.573,8.5655,8.573,13200.0
2014-09-15 12:50:00,11.44,11.44,11.44,11.44,14000.0,8.573,8.573,8.573,8.573,14000.0
2014-09-15 12:55:00,11.44,11.44,11.43,11.44,16800.0,8.573,8.573,8.5655,8.573,16800.0
2014-09-15 13:00:00,11.44,11.44,11.44,11.44,15600.0,8.573,8.573,8.573,8.573,15600.0
2014-09-15 13:05:00,11.44,11.45,11.44,11.45,24800.0,8.573,8.5805,8.573,8.5805,24800.0
2014-09-15 13:10:00,11.44,11.44,11.44,11.44,10800.0,8.573,8.573,8.573,8.573,10800.0
2014-09-15 13:15:00,11.44,11.45,11.44,11.45,10800.0,8.573,8.5805,8.573,8.5805,10800.0
2014-09-15 13:20:00,11.45,11.45,11.44,11.44,56000.0,8.5805,8.5805,8.573,8.573,56000.0
2014-09-15 13:25:00,11.44,11.45,11.43,11.44,24000.0,8.573,8.5805,8.5655,8.573,24000.0
2014-09-15 13:30:00,11.44,11.45,11.44,11.45,16400.0,8.573,8.5805,8.573,8.5805,16400.0
2014-09-15 13:35:00,11.45,11.45,11.44,11.44,12000.0,8.5805,8.5805,8.573,8.573,12000.0
2014-09-15 13:40:00,11.44,11.46,11.44,11.46,13600.0,8.573,8.588,8.573,8.588,13600.0
2014-09-15 13:45:00,11.46,11.46,11.46,11.46,23200.0,8.588,8.588,8.588,8.588,23200.0
2014-09-15 13:50:00,11.46,11.46,11.44,11.44,60400.0,8.588,8.588,8.573,8.573,60400.0
2014-09-15 13:55:00,11.45,11.46,11.45,11.45,33200.0,8.5805,8.588,8.5805,8.5805,33200.0
2014-09-15 14:00:00,11.45,11.46,11.45,11.45,19600.0,8.5805,8.588,8.5805,8.5805,19600.0
2014-09-15 14:05:00,11.45,11.46,11.45,11.46,46800.0,8.5805,8.588,8.5805,8.588,46800.0
2014-09-15 14:10:00,11.46,11.46,11.45,11.46,17200.0,8.588,8.588,8.5805,8.588,17200.0
2014-09-15 14:15:00,11.46,11.46,11.45,11.46,26800.0,8.588,8.588,8.5805,8.588,26800.0
2014-09-15 14:20:00,11.45,11.46,11.45,11.46,21600.0,8.5805,8.588,8.5805,8.588,21600.0
2014-09-15 14:25:00,11.46,11.47,11.46,11.47,47600.0,8.588,8.5955,8.588,8.5955,47600.0
2014-09-15 14:30:00,11.47,11.48,11.47,11.48,24000.0,8.5955,8.603,8.5955,8.603,24000.0
2014-09-15 14:35:00,11.48,11.48,11.47,11.48,24800.0,8.603,8.603,8.5955,8.603,24800.0
2014-09-15 14:40:00,11.48,11.48,11.47,11.47,9600.0,8.603,8.603,8.5955,8.5955,9600.0
2014-09-15 14:45:00,11.47,11.47,11.47,11.47,76400.0,8.5955,8.5955,8.5955,8.5955,76400.0
2014-09-15 14:50:00,11.47,11.47,11.47,11.47,61600.0,8.5955,8.5955,8.5955,8.5955,61600.0
2014-09-15 14:55:00,11.47,11.47,11.45,11.45,40800.0,8.5955,8.5955,8.5805,8.5805,40800.0
2014-09-15 15:00:00,11.45,11.46,11.45,11.45,86400.0,8.5805,8.588,8.5805,8.5805,86400.0
2014-09-15 15:05:00,11.45,11.45,11.45,11.45,46400.0,8.5805,8.5805,8.5805,8.5805,46400.0
2014-09-15 15:10:00,11.45,11.45,11.45,11.45,66000.0,8.5805,8.5805,8.5805,8.5805,66000.0
2014-09-15 15:15:00,11.45,11.46,11.44,11.45,72400.0,8.5805,8.588,8.573,8.5805,72400.0
2014-09-15 15:20:00,11.45,11.46,11.45,11.45,38000.0,8.5805,8.588,8.5805,8.5805,38000.0
2014-09-15 15:25:00,11.45,11.45,11.45,11.45,23600.0,8.5805,8.5805,8.5805,8.5805,23600.0
2014-09-15 15:30:00,11.45,11.45,11.44,11.45,50800.0,8.5805,8.5805,8.573,8.5805,50800.0
2014-09-15 15:35:00,11.45,11.45,11.43,11.43,80400.0,8.5805,8.5805,8.5655,8.5655,80400.0
2014-09-15 15:40:00,11.43,11.43,11.43,11.43,45600.0,8.5655,8.5655,8.5655,8.5655,45600.0
2014-09-15 15:45:00,11.43,11.43,11.43,11.43,30400.0,8.5655,8.5655,8.5655,8.5655,30400.0
2014-09-15 15:50:00,11.43,11.45,11.43,11.45,202800.0,8.5655,8.5805,8.5655,8.5805,202800.0
2014-09-15 15:55:00,11.44,11.45,11.44,11.45,205600.0,8.573,8.5805,8.573,8.5805,205600.0
2014-09-16 09:30:00,11.45,11.45,11.4,11.4,141600.0,8.5805,8.5805,8.543,8.543,141600.0
2014-09-16 09:35:00,11.41,11.44,11.4,11.4,116400.0,8.5505,8.573,8.543,8.543,116400.0
2014-09-16 09:40:00,11.4,11.42,11.4,11.42,44800.0,8.543,8.558,8.543,8.558,44800.0
2014-09-16 09:45:00,11.42,11.45,11.42,11.44,50400.0,8.558,8.5805,8.558,8.573,50400.0
2014-09-16 09:50:00,11.43,11.45,11.43,11.45,33200.0,8.5655,8.5805,8.5655,8.5805,33200.0
2014-09-16 09:55:00,11.45,11.47,11.45,11.46,14400.0,8.5805,8.5955,8.5805,8.588,14400.0
2014-09-16 10:00:00,11.46,11.49,11.46,11.48,20000.0,8.588,8.6105,8.588,8.603,20000.0
2014-09-16 10:05:00,11.48,11.48,11.47,11.47,28800.0,8.603,8.603,8.5955,8.5955,28800.0
2014-09-16 10:10:00,11.48,11.49,11.48,11.49,18400.0,8.603,8.6105,8.603,8.6105,18400.0
2014-09-16 10:15:00,11.49,11.49,11.46,11.46,46000.0,8.6105,8.6105,8.588,8.588,46000.0
2014-09-16 10:20:00,11.46,11.47,11.45,11.45,27600.0,8.588,8.5955,8.5805,8.5805,27600.0
2014-09-16 10:25:00,11.45,11.45,11.44,11.44,18000.0,8.5805,8.5805,8.573,8.573,18000.0
2014-09-16 10:30:00,11.43,11.46,11.43,11.45,66000.0,8.5655,8.588,8.5655,8.5805,66000.0
2014-09-16 10:35:00,11.45,11.45,11.44,11.44,136400.0,8.5805,8.5805,8.573,8.573,136400.0
2014-09-16 10:40:00,11.44,11.45,11.42,11.42,20800.0,8.573,8.5805,8.558,8.558,20800.0
2014-09-16 10:45:00,11.42,11.43,11.42,11.43,13600.0,8.558,8.5655,8.558,8.5655,13600.0
2014-09-16 10:50:00,11.43,11.43,11.42,11.43,24400.0,8.5655,8.5655,8.558,8.5655,24400.0
2014-09-16 10:55:00,11.43,11.43,11.39,11.4,21600.0,8.5655,8.5655,8.5355,8.543,21600.0
2014-09-16 11:00:00,11.39,11.39,11.38,11.38,9200.0,8.5355,8.5355,8.528,8.528,9200.0
2014-09-16 11:05:00,11.38,11.38,11.38,11.38,14400.0,8.528,8.528,8.528,8.528,14400.0
2014-09-16 11:10:00,11.38,11.38,11.35,11.35,163600.0,8.528,8.528,8.5056,8.5056,163600.0
2014-09-16 11:15:00,11.35,11.36,11.33,11.34,223200.0,8.5056,8.5131,8.4906,8.4981,223200.0
2014-09-16 11:20:00,11.35,11.38,11.35,11.38,21600.0,8.5056,8.528,8.5056,8.528,21600.0
2014-09-16 11:25:00,11.38,11.4,11.38,11.4,31600.0,8.528,8.543,8.528,8.543,31600.0
2014-09-16 11:30:00,11.4,11.41,11.4,11.4,25600.0,8.543,8.5505,8.543,8.543,25600.0
2014-09-16 11:35:00,11.4,11.4,11.39,11.39,16000.0,8.543,8.543,8.5355,8.5355,16000.0
2014-09-16 11:40:00,11.4,11.41,11.38,11.39,35200.0,8.543,8.5505,8.528,8.5355,35200.0
2014-09-16 11:45:00,11.39,11.4,11.38,11.4,17200.0,8.5355,8.543,8.528,8.543,17200.0
2014-09-16 11:50:00,11.4,11.43,11.4,11.42,20400.0,8.543,8.5655,8.543,8.558,20400.0
2014-09-16 11:55:00,11.42,11.43,11.42,11.42,26800.0,8.558,8.5655,8.558,8.558,26800.0
2014-09-16 12:00:00,11.42,11.42,11.4,11.4,13200.0,8.558,8.558,8.543,8.543,13200.0
2014-09-16 12:05:00,11.4,11.4,11.4,11.4,18400.0,8.543,8.543,8.543,8.543,18400.0
2014-09-16 12:10:00,11.4,11.4,11.4,11.4,12000.0,8.543,8.543,8.543,8.543,12000.0
2014-09-16 12:15:00,11.4,11.4,11.4,11.4,16400.0,8.543,8.543,8.543,8.543,16400.0
2014-09-16 12:20:00,11.4,11.42,11.4,11.42,31600.0,8.543,8.558,8.543,8.558,31600.0
2014-09-16 12:25:00,11.42,11.43,11.41,11.42,41600.0,8.558,8.5655,8.5505,8.558,41600.0
2014-09-16 12:30:00,11.41,11.43,11.41,11.42,22000.0,8.5505,8.5655,8.5505,8.558,22000.0
2014-09-16 12:35:00,11.42,11.44,11.42,11.44,17200.0,8.558,8.573,8.558,8.573,17200.0
2014-09-16 12:40:00,11.43,11.44,11.43,11.43,10800.0,8.5655,8.573,8.5655,8.5655,10800.0
2014-09-16 12:45:00,11.43,11.43,11.42,11.42,23600.0,8.5655,8.5655,8.558,8.558,23600.0
2014-09-16 12:50:00,11.42,11.43,11.42,11.42,10000.0,8.558,8.5655,8.558,8.558,10000.0
2014-09-16 12:55:00,11.42,11.43,11.42,11.42,13200.0,8.558,8.5655,8.558,8.558,13200.0
2014-09-16 13:00:00,11.42,11.43,11.42,11.42,24800.0,8.558,8.5655,8.558,8.558,24800.0
2014-09-16 13:05:00,11.43,11.44,11.42,11.42,33600.0,8.5655,8.573,8.558,8.558,33600.0
2014-09-16 13:10:00,11.42,11.43,11.42,11.43,11200.0,8.558,8.5655,8.558,8.5655,11200.0
2014-09-16 13:15:00,11.42,11.45,11.42,11.44,12000.0,8.558,8.5805,8.558,8.573,12000.0
2014-09-16 13:20:00,11.44,11.45,11.44,11.44,15600.0,8.573,8.5805,8.573,8.573,15600.0
2014-09-16 13:25:00,11.44,11.44,11.43,11.43,18000.0,8.573,8.573,8.5655,8.5655,18000.0
2014-09-16 13:30:00,11.44,11.44,11.44,11.44,26400.0,8.573,8.573,8.573,8.573,26400.0
2014-09-16 13:35:00,11.44,11.45,11.44,11.45,26400.0,8.573,8.5805,8.573,8.5805,26400.0
2014-09-16 13:40:00,11.45,11.46,11.45,11.46,28000.0,8.5805,8.588,8.5805,8.588,28000.0
2014-09-16 13:45:00,11.46,11.46,11.45,11.45,49600.0,8.588,8.588,8.5805,8.5805,49600.0
2014-09-16 13:50:00,11.45,11.45,11.45,11.45,17200.0,8.5805,8.5805,8.5805,8.5805,17200.0
2014-09-16 13:55:00,11.45,11.45,11.45,11.45,20400.0,8.5805,8.5805,8.5805,8.5805,20400.0
2014-09-16 14:00:00,11.45,11.46,11.45,11.46,16800.0,8.5805,8.588,8.5805,8.588,16800.0
2014-09-16 14:05:00,11.45,11.46,11.45,11.46,16400.0,8.5805,8.588,8.5805,8.588,16400.0
2014-09-16 14:10:00,11.46,11.46,11.46,11.46,16000.0,8.588,8.588,8.588,8.588,16000.0
2014-09-16 14:15:00,11.46,11.46,11.46,11.46,13200.0,8.588,8.588,8.588,8.588,13200.0
2014-09-16 14:20:00,11.46,11.47,11.46,11.47,20000.0,8.588,8.5955,8.588,8.5955,20000.0
2014-09-16 14:25:00,11.47,11.48,11.46,11.47,54000.0,8.5955,8.603,8.588,8.5955,54000.0
2014-09-16 14:30:00,11.47,11.47,11.47,11.47,15600.0,8.5955,8.5955,8.5955,8.5955,15600.0
2014-09-16 14:35:00,11.47,11.47,11.47,11.47,14800.0,8.5955,8.5955,8.5955,8.5955,14800.0
2014-09-16 14:40:00,11.47,11.47,11.47,11.47,29200.0,8.5955,8.5955,8.5955,8.5955,29200.0
2014-09-16 14:45:00,11.47,11.47,11.47,11.47,30800.0,8.5955,8.5955,8.5955,8.5955,30800.0
2014-09-16 14:50:00,11.47,11.47,11.46,11.46,31600.0,8.5955,8.5955,8.588,8.588,31600.0
2014-09-16 14:55:00,11.47,11.47,11.46,11.46,38800.0,8.5955,8.5955,8.588,8.588,38800.0
2014-09-16 15:00:00,11.46,11.47,11.46,11.47,21200.0,8.588,8.5955,8.588,8.5955,21200.0
2014-09-16 15:05:00,11.47,11.47,11.46,11.46,86000.0,8.5955,8.5955,8.588,8.588,86000.0
2014-09-16 15:10:00,11.46,11.46,11.45,11.45,68400.0,8.588,8.588,8.5805,8.5805,68400.0
2014-09-16 15:15:00,11.45,11.46,11.45,11.45,44800.0,8.5805,8.588,8.5805,8.5805,44800.0
2014-09-16 15:20:00,11.46,11.46,11.45,11.46,56800.0,8.588,8.588,8.5805,8.588,56800.0
2014-09-16 15:25:00,11.46,11.46,11.45,11.45,43200.0,8.588,8.588,8.5805,8.5805,43200.0
2014-09-16 15:30:00,11.45,11.45,11.45,11.45,53600.0,8.5805,8.5805,8.5805,8.5805,53600.0
2014-09-16 15:35:00,11.45,11.45,11.45,11.45,45200.0,8.5805,8.5805,8.5805,8.5805,45200.0
2014-09-16 15:40:00,11.45,11.46,11.45,11.46,46800.0,8.5805,8.588,8.5805,8.588,46800.0
2014-09-16 15:45:00,11.46,11.46,11.46,11.46,70400.0,8.588,8.588,8.588,8.588,70400.0
2014-09-16 15:50:00,11.46,11.47,11.45,11.46,154000.0,8.588,8.5955,8.5805,8.588,154000.0
2014-09-16 15:55:00,11.46,11.46,11.45,11.45,192800.0,8.588,8.588,8.5805,8.5805,192800.0
2014-09-17 09:30:00,11.49,11.51,11.46,11.49,81200.0,8.6105,8.6255,8.588,8.6105,81200.0
2014-09-17 09:35:00,11.48,11.49,11.45,11.45,18800.0,8.603,8.6105,8.5805,8.5805,18800.0
2014-09-17 09:40:00,11.45,11.49,11.45,11.49,14000.0,8.5805,8.6105,8.5805,8.6105,14000.0
2014-09-17 09:45:00,11.48,11.49,11.45,11.46,140000.0,8.603,8.6105,8.5805,8.588,140000.0
2014-09-17 09:50:00,11.46,11.47,11.46,11.47,16800.0,8.588,8.5955,8.588,8.5955,16800.0
2014-09-17 09:55:00,11.49,11.49,11.48,11.49,16400.0,8.6105,8.6105,8.603,8.6105,16400.0
2014-09-17 10:00:00,11.5,11.5,11.49,11.5,12400.0,8.618,8.618,8.6105,8.618,12400.0
2014-09-17 10:05:00,11.5,11.51,11.48,11.48,34400.0,8.618,8.6255,8.603,8.603,34400.0
2014-09-17 10:10:00,11.48,11.48,11.47,11.47,10800.0,8.603,8.603,8.5955,8.5955,10800.0
2014-09-17 10:15:00,11.47,11.48,11.47,11.47,24800.0,8.5955,8.603,8.5955,8.5955,24800.0
2014-09-17 10:20:00,11.48,11.48,11.47,11.47,33200.0,8.603,8.603,8.5955,8.5955,33200.0
2014-09-17 10:25:00,11.47,11.48,11.46,11.47,26800.0,8.5955,8.603,8.588,8.5955,26800.0
2014-09-17 10:30:00,11.47,11.47,11.45,11.46,14000.0,8.5955,8.5955,8.5805,8.588,14000.0
2014-09-17 10:35:00,11.46,11.46,11.45,11.46,20400.0,8.588,8.588,8.5805,8.588,20400.0
2014-09-17 10:40:00,11.46,11.46,11.44,11.45,35200.0,8.588,8.588,8.573,8.5805,35200.0
2014-09-17 10:45:00,11.45,11.46,11.44,11.45,23600.0,8.5805,8.588,8.573,8.5805,23600.0
2014-09-17 10:50:00,11.45,11.45,11.44,11.44,15200.0,8.5805,8.5805,8.573,8.573,15200.0
2014-09-17 10:55:00,11.44,11.45,11.43,11.44,28800.0,8.573,8.5805,8.5655,8.573,28800.0
2014-09-17 11:00:00,11.44,11.44,11.44,11.44,21200.0,8.573,8.573,8.573,8.573,21200.0
2014-09-17 11:05:00,11.44,11.44,11.42,11.42,20000.0,8.573,8.573,8.558,8.558,20000.0
2014-09-17 11:10:00,11.42,11.42,11.41,11.42,16800.0,8.558,8.558,8.5505,8.558,16800.0
2014-09-17 11:15:00,11.42,11.42,11.42,11.42,2400.0,8.558,8.558,8.558,8.558,2400.0
2014-09-17 11:20:00,11.42,11.42,11.4,11.41,29200.0,8.558,8.558,8.543,8.5505,29200.0
2014-09-17 11:25:00,11.41,11.42,11.41,11.42,17200.0,8.5505,8.558,8.5505,8.558,17200.0
2014-09-17 11:30:00,11.42,11.42,11.41,11.41,8800.0,8.558,8.558,8.5505,8.5505,8800.0
2014-09-17 11:35:00,11.41,11.41,11.4,11.4,19600.0,8.5505,8.5505,8.543,8.543,19600.0
2014-09-17 11:40:00,11.4,11.41,11.4,11.4,59200.0,8.543,8.5505,8.543,8.543,59200.0
2014-09-17 11:45:00,11.4,11.41,11.4,11.4,57200.0,8.543,8.5505,8.543,8.543,57200.0
2014-09-17 11:50:00,11.4,11.4,11.4,11.4,51600.0,8.543,8.543,8.543,8.543,51600.0
2014-09-17 11:55:00,11.4,11.4,11.38,11.39,16800.0,8.543,8.543,8.528,8.5355,16800.0
2014-09-17 12:00:00,11.38,11.4,11.38,11.39,42400.0,8.528,8.543,8.528,8.5355,42400.0
2014-09-17 12:05:00,11.39,11.39,11.38,11.38,16800.0,8.5355,8.5355,8.528,8.528,16800.0
2014-09-17 12:10:00,11.38,11.38,11.38,11.38,51200.0,8.528,8.528,8.528,8.528,51200.0
2014-09-17 12:15:00,11.38,11.38,11.38,11.38,11600.0,8.528,8.528,8.528,8.528,11600.0
2014-09-17 12:20:00,11.38,11.38,11.37,11.38,23200.0,8.528,8.528,8.5206,8.528,23200.0
2014-09-17 12:25:00,11.38,11.38,11.37,11.38,24800.0,8.528,8.528,8.5206,8.528,24800.0
2014-09-17 12:30:00,11.38,11.38,11.37,11.38,19200.0,8.528,8.528,8.5206,8.528,19200.0
2014-09-17 12:35:00,11.38,11.39,11.38,11.39,21600.0,8.528,8.5355,8.528,8.5355,21600.0
2014-09-17 12:40:00,11.38,11.39,11.38,11.39,14000.0,8.528,8.5355,8.528,8.5355,14000.0
2014-09-17 12:45:00,11.39,11.39,11.38,11.39,24400.0,8.5355,8.5355,8.528,8.5355,24400.0
2014-09-17 12:50:00,11.38,11.39,11.38,11.38,28800.0,8.528,8.5355,8.528,8.528,28800.0
2014-09-17 12:55:00,11.38,11.38,11.38,11.38,16000.0,8.528,8.528,8.528,8.528,16000.0
2014-09-17 13:00:00,11.38,11.38,11.37,11.37,24000.0,8.528,8.528,8.5206,8.5206,24000.0
2014-09-17 13:05:00,11.37,11.38,11.37,11.37,157200.0,8.5206,8.528,8.5206,8.5206,157200.0
2014-09-17 13:10:00,11.37,11.38,11.37,11.38,32400.0,8.5206,8.528,8.5206,8.528,32400.0
2014-09-17 13:15:00,11.38,11.38,11.37,11.38,26000.0,8.528,8.528,8.5206,8.528,26000.0
2014-09-17 13:20:00,11.38,11.38,11.38,11.38,166000.0,8.528,8.528,8.528,8.528,166000.0
2014-09-17 13:25:00,11.39,11.39,11.38,11.38,39200.0,8.5355,8.5355,8.528,8.528,39200.0
2014-09-17 13:30:00,11.38,11.39,11.38,11.38,39200.0,8.528,8.5355,8.528,8.528,39200.0
2014-09-17 13:35:00,11.38,11.38,11.38,11.38,106800.0,8.528,8.528,8.528,8.528,106800.0
2014-09-17 13:40:00,11.39,11.39,11.38,11.39,30800.0,8.5355,8.5355,8.528,8.5355,30800.0
2014-09-17 13:45:00,11.39,11.39,11.38,11.38,27600.0,8.5355,8.5355,8.528,8.528,27600.0
2014-09-17 13:50:00,11.39,11.39,11.38,11.38,22800.0,8.5355,8.5355,8.528,8.528,22800.0
2014-09-17 13:55:00,11.38,11.42,11.38,11.41,157600.0,8.528,8.558,8.528,8.5505,157600.0
2014-09-17 14:00:00,11.42,11.43,11.37,11.37,269600.0,8.558,8.5655,8.5206,8.5206,269600.0
2014-09-17 14:05:00,11.37,11.42,11.37,11.4,80400.0,8.5206,8.558,8.5206,8.543,80400.0
2014-09-17 14:10:00,11.4,11.45,11.4,11.44,84800.0,8.543,8.5805,8.543,8.573,84800.0
2014-09-17 14:15:00,11.44,11.45,11.43,11.45,76400.0,8.573,8.5805,8.5655,8.5805,76400.0
2014-09-17 14:20:00,11.45,11.45,11.44,11.45,52800.0,8.5805,8.5805,8.573,8.5805,52800.0
2014-09-17 14:25:00,11.46,11.47,11.44,11.46,74400.0,8.588,8.5955,8.573,8.588,74400.0
2014-09-17 14:30:00,11.46,11.46,11.45,11.45,57600.0,8.588,8.588,8.5805,8.5805,57600.0
2014-09-17 14:35:00,11.45,11.45,11.43,11.44,48000.0,8.5805,8.5805,8.5655,8.573,48000.0
2014-09-17 14:40:00,11.44,11.45,11.43,11.43,151200.0,8.573,8.5805,8.5655,8.5655,151200.0
2014-09-17 14:45:00,11.43,11.46,11.43,11.46,160000.0,8.5655,8.588,8.5655,8.588,160000.0
2014-09-17 14:50:00,11.46,11.47,11.45,11.47,54000.0,8.588,8.5955,8.5805,8.5955,54000.0
2014-09-17 14:55:00,11.47,11.48,11.47,11.48,55600.0,8.5955,8.603,8.5955,8.603,55600.0
2014-09-17 15:00:00,11.48,11.5,11.47,11.5,273200.0,8.603,8.618,8.5955,8.618,273200.0
2014-09-17 15:05:00,11.5,11.51,11.5,11.5,60800.0,8.618,8.6255,8.618,8.618,60800.0
2014-09-17 15:10:00,11.5,11.5,11.5,11.5,36400.0,8.618,8.618,8.618,8.618,36400.0
2014-09-17 15:15:00,11.5,11.5,11.49,11.5,59200.0,8.618,8.618,8.6105,8.618,59200.0
2014-09-17 15:20:00,11.5,11.5,11.47,11.47,63600.0,8.618,8.618,8.5955,8.5955,63600.0
2014-09-17 15:25:00,11.47,11.49,11.47,11.49,60400.0,8.5955,8.6105,8.5955,8.6105,60400.0
2014-09-17 15:30:00,11.49,11.49,11.47,11.47,73600.0,8.6105,8.6105,8.5955,8.5955,73600.0
2014-09-17 15:35:00,11.46,11.47,11.44,11.44,75600.0,8.588,8.5955,8.573,8.573,75600.0
2014-09-17 15:40:00,11.45,11.46,11.44,11.45,269600.0,8.5805,8.588,8.573,8.5805,269600.0
2014-09-17 15:45:00,11.45,11.45,11.43,11.44,467600.0,8.5805,8.5805,8.5655,8.573,467600.0
2014-09-17 15:50:00,11.43,11.45,11.43,11.45,325200.0,8.5655,8.5805,8.5655,8.5805,325200.0
2014-09-17 15:55:00,11.45,11.46,11.44,11.44,331600.0,8.5805,8.588,8.573,8.573,331600.0
2014-09-18 09:30:00,11.55,11.55,11.46,11.47,75200.0,8.6554,8.6554,8.588,8.5955,75200.0
2014-09-18 09:35:00,11.48,11.49,11.47,11.49,13200.0,8.603,8.6105,8.5955,8.6105,13200.0
2014-09-18 09:40:00,11.49,11.51,11.49,11.51,14000.0,8.6105,8.6255,8.6105,8.6255,14000.0
2014-09-18 09:45:00,11.51,11.51,11.48,11.49,25600.0,8.6255,8.6255,8.603,8.6105,25600.0
2014-09-18 09:50:00,11.49,11.49,11.47,11.49,37600.0,8.6105,8.6105,8.5955,8.6105,37600.0
2014-09-18 09:55:00,11.49,11.49,11.47,11.48,90400.0,8.6105,8.6105,8.5955,8.603,90400.0
2014-09-18 10:00:00,11.49,11.5,11.48,11.5,36800.0,8.6105,8.618,8.603,8.618,36800.0
2014-09-18 10:05:00,11.5,11.5,11.47,11.47,31600.0,8.618,8.618,8.5955,8.5955,31600.0
2014-09-18 10:10:00,11.48,11.49,11.47,11.47,73600.0,8.603,8.6105,8.5955,8.5955,73600.0
2014-09-18 10:15:00,11.47,11.51,11.47,11.51,124400.0,8.5955,8.6255,8.5955,8.6255,124400.0
2014-09-18 10:20:00,11.51,11.51,11.49,11.49,43200.0,8.6255,8.6255,8.6105,8.6105,43200.0
2014-09-18 10:25:00,11.49,11.5,11.49,11.49,26000.0,8.6105,8.618,8.6105,8.6105,26000.0
2014-09-18 10:30:00,11.49,11.5,11.49,11.5,29600.0,8.6105,8.618,8.6105,8.618,29600.0
2014-09-18 10:35:00,11.5,11.51,11.49,11.49,16400.0,8.618,8.6255,8.6105,8.6105,16400.0
2014-09-18 10:40:00,11.49,11.5,11.49,11.5,22800.0,8.6105,8.618,8.6105,8.618,22800.0
2014-09-18 10:45:00,11.5,11.52,11.5,11.52,25600.0,8.618,8.633,8.618,8.633,25600.0
2014-09-18 10:50:00,11.52,11.52,11.51,11.51,13600.0,8.633,8.633,8.6255,8.6255,13600.0
2014-09-18 10:55:00,11.51,11.52,11.49,11.51,24800.0,8.6255,8.633,8.6105,8.6255,24800.0
2014-09-18 11:00:00,11.5,11.51,11.5,11.51,5600.0,8.618,8.6255,8.618,8.6255,5600.0
2014-09-18 11:05:00,11.5,11.52,11.5,11.52,36000.0,8.618,8.633,8.618,8.633,36000.0
2014-09-18 11:10:00,11.52,11.52,11.51,11.52,19200.0,8.633,8.633,8.6255,8.633,19200.0
2014-09-18 11:15:00,11.52,11.52,11.51,11.51,10400.0,8.633,8.633,8.6255,8.6255,10400.0
2014-09-18 11:20:00,11.51,11.52,11.5,11.52,126400.0,8.6255,8.633,8.618,8.633,126400.0
2014-09-18 11:25:00,11.52,11.53,11.51,11.52,79600.0,8.633,8.6405,8.6255,8.633,79600.0
2014-09-18 11:30:00,11.52,11.52,11.51,11.51,21600.0,8.633,8.633,8.6255,8.6255,21600.0
2014-09-18 11:35:00,11.51,11.53,11.51,11.53,175600.0,8.6255,8.6405,8.6255,8.6405,175600.0
2014-09-18 11:40:00,11.53,11.53,11.53,11.53,36400.0,8.6405,8.6405,8.6405,8.6405,36400.0
2014-09-18 11:45:00,11.53,11.54,11.53,11.54,20800.0,8.6405,8.648,8.6405,8.648,20800.0
2014-09-18 11:50:00,11.54,11.54,11.52,11.52,29600.0,8.648,8.648,8.633,8.633,29600.0
2014-09-18 11:55:00,11.52,11.54,11.52,11.53,38400.0,8.633,8.648,8.633,8.6405,38400.0
2014-09-18 12:00:00,11.53,11.56,11.53,11.55,71200.0,8.6405,8.6629,8.6405,8.6554,71200.0
2014-09-18 12:05:00,11.55,11.56,11.55,11.56,56000.0,8.6554,8.6629,8.6554,8.6629,56000.0
2014-09-18 12:10:00,11.56,11.56,11.54,11.54,16400.0,8.6629,8.6629,8.648,8.648,16400.0
2014-09-18 12:15:00,11.54,11.54,11.53,11.54,17600.0,8.648,8.648,8.6405,8.648,17600.0
2014-09-18 12:20:00,11.54,11.54,11.53,11.54,30400.0,8.648,8.648,8.6405,8.648,30400.0
2014-09-18 12:25:00,11.54,11.55,11.54,11.55,96800.0,8.648,8.6554,8.648,8.6554,96800.0
2014-09-18 12:30:00,11.55,11.55,11.54,11.55,102800.0,8.6554,8.6554,8.648,8.6554,102800.0
2014-09-18 12:35:00,11.55,11.56,11.55,11.55,34800.0,8.6554,8.6629,8.6554,8.6554,34800.0
2014-09-18 12:40:00,11.55,11.55,11.55,11.55,116400.0,8.6554,8.6554,8.6554,8.6554,116400.0
2014-09-18 12:45:00,11.56,11.57,11.55,11.56,103600.0,8.6629,8.6704,8.6554,8.6629,103600.0
2014-09-18 12:50:00,11.56,11.56,11.53,11.53,62400.0,8.6629,8.6629,8.6405,8.6405,62400.0
2014-09-18 12:55:00,11.53,11.54,11.52,11.53,110000.0,8.6405,8.648,8.633,8.6405,110000.0
2014-09-18 13:00:00,11.54,11.54,11.54,11.54,41600.0,8.648,8.648,8.648,8.648,41600.0
2014-09-18 13:05:00,11.54,11.54,11.54,11.54,22000.0,8.648,8.648,8.648,8.648,22000.0
2014-09-18 13:10:00,11.54,11.54,11.53,11.54,18400.0,8.648,8.648,8.6405,8.648,18400.0
2014-09-18 13:15:00,11.54,11.54,11.54,11.54,744000.0,8.648,8.648,8.648,8.648,744000.0
2014-09-18 13:20:00,11.54,11.55,11.54,11.55,20400.0,8.648,8.6554,8.648,8.6554,20400.0
2014-09-18 13:25:00,11.55,11.56,11.55,11.55,22400.0,8.6554,8.6629,8.6554,8.6554,22400.0
2014-09-18 13:30:00,11.55,11.55,11.55,11.55,4400.0,8.6554,8.6554,8.6554,8.6554,4400.0
2014-09-18 13:35:00,11.55,11.56,11.55,11.56,14800.0,8.6554,8.6629,8.6554,8.6629,14800.0
2014-09-18 13:40:00,11.56,11.56,11.55,11.56,22000.0,8.6629,8.6629,8.6554,8.6629,22000.0
2014-09-18 13:45:00,11.56,11.56,11.56,11.56,5600.0,8.6629,8.6629,8.6629,8.6629,5600.0
2014-09-18 13:50:00,11.56,11.56,11.56,11.56,30800.0,8.6629,8.6629,8.6629,8.6629,30800.0
2014-09-18 13:55:00,11.56,11.56,11.55,11.56,8800.0,8.6629,8.6629,8.6554,8.6629,8800.0
2014-09-18 14:00:00,11.56,11.56,11.56,11.56,18000.0,8.6629,8.6629,8.6629,8.6629,18000.0
2014-09-18 14:05:00,11.56,11.56,11.55,11.56,26000.0,8.6629,8.6629,8.6554,8.6629,26000.0
2014-09-18 14:10:00,11.56,11.57,11.56,11.56,23200.0,8.6629,8.6704,8.6629,8.6629,23200.0
2014-09-18 14:15:00,11.56,11.56,11.56,11.56,18400.0,8.6629,8.6629,8.6629,8.6629,18400.0
2014-09-18 14:20:00,11.56,11.56,11.56,11.56,13200.0,8.6629,8.6629,8.6629,8.6629,13200.0
2014-09-18 14:25:00,11.56,11.56,11.56,11.56,18000.0,8.6629,8.6629,8.6629,8.6629,18000.0
2014-09-18 14:30:00,11.56,11.57,11.56,11.57,31200.0,8.6629,8.6704,8.6629,8.6704,31200.0
2014-09-18 14:35:00,11.57,11.57,11.57,11.57,20400.0,8.6704,8.6704,8.6704,8.6704,20400.0
2014-09-18 14:40:00,11.57,11.57,11.57,11.57,6800.0,8.6704,8.6704,8.6704,8.6704,6800.0
2014-09-18 14:45:00,11.57,11.58,11.57,11.58,47200.0,8.6704,8.6779,8.6704,8.6779,47200.0
2014-09-18 14:50:00,11.58,11.58,11.57,11.58,18400.0,8.6779,8.6779,8.6704,8.6779,18400.0
2014-09-18 14:55:00,11.58,11.58,11.57,11.58,22000.0,8.6779,8.6779,8.6704,8.6779,22000.0
2014-09-18 15:00:00,11.58,11.58,11.57,11.58,37200.0,8.6779,8.6779,8.6704,8.6779,37200.0
2014-09-18 15:05:00,11.58,11.58,11.57,11.57,15600.0,8.6779,8.6779,8.6704,8.6704,15600.0
2014-09-18 15:10:00,11.58,11.58,11.57,11.57,22400.0,8.6779,8.6779,8.6704,8.6704,22400.0
2014-09-18 15:15:00,11.57,11.58,11.57,11.58,37200.0,8.6704,8.6779,8.6704,8.6779,37200.0
2014-09-18 15:20:00,11.58,11.58,11.56,11.56,46000.0,8.6779,8.6779,8.6629,8.6629,46000.0
2014-09-18 15:25:00,11.57,11.58,11.56,11.58,68400.0,8.6704,8.6779,8.6629,8.6779,68400.0
2014-09-18 15:30:00,11.58,11.58,11.57,11.58,36000.0,8.6779,8.6779,8.6704,8.6779,36000.0
2014-09-18 15:35:00,11.58,11.58,11.57,11.58,53600.0,8.6779,8.6779,8.6704,8.6779,53600.0
2014-09-18 15:40:00,11.58,11.58,11.57,11.58,44000.0,8.6779,8.6779,8.6704,8.6779,44000.0
2014-09-18 15:45:00,11.58,11.58,11.56,11.57,56800.0,8.6779,8.6779,8.6629,8.6704,56800.0
2014-09-18 15:50:00,11.57,11.58,11.56,11.58,103200.0,8.6704,8.6779,8.6629,8.6779,103200.0
2014-09-18 15:55:00,11.58,11.59,11.57,11.58,204400.0,8.6779,8.6854,8.6704,8.6779,204400.0
2014-09-19 09:30:00,11.62,11.65,11.59,11.62,2292000.0,8.7079,8.7304,8.6854,8.7079,2292000.0
2014-09-19 09:35:00,11.62,11.63,11.61,11.63,54400.0,8.7079,8.7154,8.7004,8.7154,54400.0
2014-09-19 09:40:00,11.63,11.63,11.61,11.63,36800.0,8.7154,8.7154,8.7004,8.7154,36800.0
2014-09-19 09:45:00,11.63,11.64,11.62,11.64,38000.0,8.7154,8.7229,8.7079,8.7229,38000.0
2014-09-19 09:50:00,11.64,11.66,11.64,11.64,40800.0,8.7229,8.7379,8.7229,8.7229,40800.0
2014-09-19 09:55:00,11.64,11.66,11.63,11.64,22800.0,8.7229,8.7379,8.7154,8.7229,22800.0
2014-09-19 10:00:00,11.63,11.65,11.63,11.65,25200.0,8.7154,8.7304,8.7154,8.7304,25200.0
2014-09-19 10:05:00,11.65,11.65,11.63,11.64,28800.0,8.7304,8.7304,8.7154,8.7229,28800.0
2014-09-19 10:10:00,11.64,11.66,11.64,11.66,38800.0,8.7229,8.7379,8.7229,8.7379,38800.0
2014-09-19 10:15:00,11.66,11.67,11.65,11.66,29200.0,8.7379,8.7454,8.7304,8.7379,29200.0
2014-09-19 10:20:00,11.66,11.66,11.64,11.65,20800.0,8.7379,8.7379,8.7229,8.7304,20800.0
2014-09-19 10:25:00,11.65,11.65,11.63,11.65,52000.0,8.7304,8.7304,8.7154,8.7304,52000.0
2014-09-19 10:30:00,11.64,11.65,11.63,11.64,19200.0,8.7229,8.7304,8.7154,8.7229,19200.0
2014-09-19 10:35:00,11.64,11.64,11.62,11.62,854800.0,8.7229,8.7229,8.7079,8.7079,854800.0
2014-09-19 10:40:00,11.62,11.63,11.61,11.61,36800.0,8.7079,8.7154,8.7004,8.7004,36800.0
2014-09-19 10:45:00,11.61,11.61,11.58,11.58,25600.0,8.7004,8.7004,8.6779,8.6779,25600.0
2014-09-19 10:50:00,11.59,11.59,11.55,11.56,89200.0,8.6854,8.6854,8.6554,8.6629,89200.0
2014-09-19 10:55:00,11.56,11.56,11.55,11.56,89600.0,8.6629,8.6629,8.6554,8.6629,89600.0
2014-09-19 11:00:00,11.56,11.57,11.56,11.56,110400.0,8.6629,8.6704,8.6629,8.6629,110400.0
2014-09-19 11:05:00,11.56,11.56,11.55,11.55,60800.0,8.6629,8.6629,8.6554,8.6554,60800.0
2014-09-19 11:10:00,11.55,11.55,11.53,11.53,40000.0,8.6554,8.6554,8.6405,8.6405,40000.0
2014-09-19 11:15:00,11.53,11.55,11.53,11.55,36800.0,8.6405,8.6554,8.6405,8.6554,36800.0
2014-09-19 11:20:00,11.55,11.55,11.55,11.55,17200.0,8.6554,8.6554,8.6554,8.6554,17200.0
2014-09-19 11:25:00,11.55,11.55,11.55,11.55,51600.0,8.6554,8.6554,8.6554,8.6554,51600.0
2014-09-19 11:30:00,11.55,11.55,11.54,11.54,65600.0,8.6554,8.6554,8.648,8.648,65600.0
2014-09-19 11:35:00,11.54,11.54,11.53,11.53,13200.0,8.648,8.648,8.6405,8.6405,13200.0
2014-09-19 11:40:00,11.53,11.53,11.51,11.52,34400.0,8.6405,8.6405,8.6255,8.633,34400.0
2014-09-19 11:45:00,11.52,11.52,11.51,11.51,9200.0,8.633,8.633,8.6255,8.6255,9200.0
2014-09-19 11:50:00,11.51,11.51,11.5,11.5,21200.0,8.6255,8.6255,8.618,8.618,21200.0
2014-09-19 11:55:00,11.5,11.52,11.5,11.51,33200.0,8.618,8.633,8.618,8.6255,33200.0
2014-09-19 12:00:00,11.51,11.52,11.49,11.51,29600.0,8.6255,8.633,8.6105,8.6255,29600.0
2014-09-19 12:05:00,11.51,11.51,11.5,11.51,18000.0,8.6255,8.6255,8.618,8.6255,18000.0
2014-09-19 12:10:00,11.51,11.51,11.5,11.5,28800.0,8.6255,8.6255,8.618,8.618,28800.0
2014-09-19 12:15:00,11.5,11.5,11.49,11.49,169200.0,8.618,8.618,8.6105,8.6105,169200.0
2014-09-19 12:20:00,11.49,11.49,11.48,11.48,22400.0,8.6105,8.6105,8.603,8.603,22400.0
2014-09-19 12:25:00,11.48,11.48,11.48,11.48,42800.0,8.603,8.603,8.603,8.603,42800.0
2014-09-19 12:30:00,11.48,11.49,11.48,11.49,108800.0,8.603,8.6105,8.603,8.6105,108800.0
2014-09-19 12:35:00,11.49,11.52,11.49,11.51,245600.0,8.6105,8.633,8.6105,8.6255,245600.0
2014-09-19 12:40:00,11.52,11.52,11.51,11.51,24800.0,8.633,8.633,8.6255,8.6255,24800.0
2014-09-19 12:45:00,11.51,11.51,11.5,11.51,21600.0,8.6255,8.6255,8.618,8.6255,21600.0
2014-09-19 12:50:00,11.5,11.51,11.49,11.49,11600.0,8.618,8.6255,8.6105,8.6105,11600.0
2014-09-19 12:55:00,11.49,11.5,11.48,11.49,16800.0,8.6105,8.618,8.603,8.6105,16800.0
2014-09-19 13:00:00,11.49,11.49,11.47,11.47,17200.0,8.6105,8.6105,8.5955,8.5955,17200.0
2014-09-19 13:05:00,11.47,11.48,11.46,11.47,68400.0,8.5955,8.603,8.588,8.5955,68400.0
2014-09-19 13:10:00,11.47,11.48,11.46,11.47,102400.0,8.5955,8.603,8.588,8.5955,102400.0
2014-09-19 13:15:00,11.46,11.47,11.46,11.47,26400.0,8.588,8.5955,8.588,8.5955,26400.0
2014-09-19 13:20:00,11.47,11.47,11.47,11.47,12800.0,8.5955,8.5955,8.5955,8.5955,12800.0
2014-09-19 13:25:00,11.47,11.47,11.46,11.46,10400.0,8.5955,8.5955,8.588,8.588,10400.0
2014-09-19 13:30:00,11.46,11.47,11.46,11.46,19600.0,8.588,8.5955,8.588,8.588,19600.0
2014-09-19 13:35:00,11.46,11.47,11.46,11.47,32000.0,8.588,8.5955,8.588,8.5955,32000.0
2014-09-19 13:40:00,11.47,11.47,11.46,11.46,12400.0,8.5955,8.5955,8.588,8.588,12400.0
2014-09-19 13:45:00,11.46,11.47,11.46,11.47,16800.0,8.588,8.5955,8.588,8.5955,16800.0
2014-09-19 13:50:00,11.47,11.48,11.47,11.47,16800.0,8.5955,8.603,8.5955,8.5955,16800.0
2014-09-19 13:55:00,11.47,11.48,11.47,11.48,21200.0,8.5955,8.603,8.5955,8.603,21200.0
2014-09-19 14:00:00,11.48,11.49,11.48,11.49,39600.0,8.603,8.6105,8.603,8.6105,39600.0
2014-09-19 14:05:00,11.49,11.51,11.49,11.5,46400.0,8.6105,8.6255,8.6105,8.618,46400.0
2014-09-19 14:10:00,11.5,11.51,11.5,11.5,21200.0,8.618,8.6255,8.618,8.618,21200.0
2014-09-19 14:15:00,11.5,11.51,11.5,11.51,14800.0,8.618,8.6255,8.618,8.6255,14800.0
2014-09-19 14:20:00,11.5,11.52,11.5,11.51,24000.0,8.618,8.633,8.618,8.6255,24000.0
2014-09-19 14:25:00,11.51,11.51,11.5,11.5,20400.0,8.6255,8.6255,8.618,8.618,20400.0
2014-09-19 14:30:00,11.5,11.53,11.5,11.52,124800.0,8.618,8.6405,8.618,8.633,124800.0
2014-09-19 14:35:00,11.52,11.53,11.51,11.53,111200.0,8.633,8.6405,8.6255,8.6405,111200.0
2014-09-19 14:40:00,11.53,11.53,11.53,11.53,24000.0,8.6405,8.6405,8.6405,8.6405,24000.0
2014-09-19 14:45:00,11.53,11.53,11.53,11.53,40800.0,8.6405,8.6405,8.6405,8.6405,40800.0
2014-09-19 14:50:00,11.53,11.53,11.52,11.53,63600.0,8.6405,8.6405,8.633,8.6405,63600.0
2014-09-19 14:55:00,11.53,11.53,11.52,11.53,61200.0,8.6405,8.6405,8.633,8.6405,61200.0
2014-09-19 15:00:00,11.53,11.53,11.52,11.52,21200.0,8.6405,8.6405,8.633,8.633,21200.0
2014-09-19 15:05:00,11.52,11.52,11.51,11.51,27600.0,8.633,8.633,8.6255,8.6255,27600.0
2014-09-19 15:10:00,11.52,11.52,11.52,11.52,88400.0,8.633,8.633,8.633,8.633,88400.0
2014-09-19 15:15:00,11.52,11.53,11.52,11.52,26800.0,8.633,8.6405,8.633,8.633,26800.0
2014-09-19 15:20:00,11.52,11.52,11.51,11.51,20400.0,8.633,8.633,8.6255,8.6255,20400.0
2014-09-19 15:25:00,11.52,11.52,11.51,11.52,50000.0,8.633,8.633,8.6255,8.633,50000.0
2014-09-19 15:30:00,11.52,11.53,11.51,11.52,104800.0,8.633,8.6405,8.6255,8.633,104800.0
2014-09-19 15:35:00,11.52,11.52,11.52,11.52,42800.0,8.633,8.633,8.633,8.633,42800.0
2014-09-19 15:40:00,11.52,11.55,11.52,11.55,131600.0,8.633,8.6554,8.633,8.6554,131600.0
2014-09-19 15:45:00,11.55,11.55,11.54,11.54,150000.0,8.6554,8.6554,8.648,8.648,150000.0
2014-09-19 15:50:00,11.55,11.56,11.55,11.56,393600.0,8.6554,8.6629,8.6554,8.6629,393600.0
2014-09-19 15:55:00,11.56,11.56,11.56,11.56,699200.0,8.6629,8.6629,8.6629,8.6629,699200.0
2014-09-22 09:30:00,11.51,11.55,11.51,11.54,51600.0,8.6255,8.6554,8.6255,8.648,51600.0
2014-09-22 09:35:00,11.51,11.56,11.47,11.49,57200.0,8.6255,8.6629,8.5955,8.6105,57200.0
2014-09-22 09:40:00,11.48,11.49,11.46,11.47,16400.0,8.603,8.6105,8.588,8.5955,16400.0
2014-09-22 09:45:00,11.47,11.47,11.44,11.45,59600.0,8.5955,8.5955,8.573,8.5805,59600.0
2014-09-22 09:50:00,11.46,11.47,11.44,11.45,40400.0,8.588,8.5955,8.573,8.5805,40400.0
2014-09-22 09:55:00,11.45,11.47,11.44,11.46,34800.0,8.5805,8.5955,8.573,8.588,34800.0
2014-09-22 10:00:00,11.46,11.46,11.44,11.45,26400.0,8.588,8.588,8.573,8.5805,26400.0
2014-09-22 10:05:00,11.45,11.46,11.44,11.46,23600.0,8.5805,8.588,8.573,8.588,23600.0
2014-09-22 10:10:00,11.46,11.47,11.45,11.45,34800.0,8.588,8.5955,8.5805,8.5805,34800.0
2014-09-22 10:15:00,11.45,11.45,11.42,11.42,17600.0,8.5805,8.5805,8.558,8.558,17600.0
2014-09-22 10:20:00,11.42,11.46,11.42,11.44,94800.0,8.558,8.588,8.558,8.573,94800.0
2014-09-22 10:25:00,11.44,11.45,11.43,11.44,62400.0,8.573,8.5805,8.5655,8.573,62400.0
2014-09-22 10:30:00,11.44,11.44,11.42,11.43,40400.0,8.573,8.573,8.558,8.5655,40400.0
2014-09-22 10:35:00,11.43,11.45,11.43,11.44,25600.0,8.5655,8.5805,8.5655,8.573,25600.0
2014-09-22 10:40:00,11.44,11.44,11.41,11.42,26800.0,8.573,8.573,8.5505,8.558,26800.0
2014-09-22 10:45:00,11.42,11.44,11.41,11.42,20800.0,8.558,8.573,8.5505,8.558,20800.0
2014-09-22 10:50:00,11.42,11.42,11.41,11.42,31600.0,8.558,8.558,8.5505,8.558,31600.0
2014-09-22 10:55:00,11.42,11.42,11.4,11.41,25600.0,8.558,8.558,8.543,8.5505,25600.0
2014-09-22 11:00:00,11.4,11.41,11.4,11.4,20400.0,8.543,8.5505,8.543,8.543,20400.0
2014-09-22 11:05:00,11.4,11.4,11.39,11.39,12000.0,8.543,8.543,8.5355,8.5355,12000.0
2014-09-22 11:10:00,11.39,11.4,11.38,11.38,26800.0,8.5355,8.543,8.528,8.528,26800.0
2014-09-22 11:15:00,11.38,11.4,11.38,11.4,18400.0,8.528,8.543,8.528,8.543,18400.0
2014-09-22 11:20:00,11.4,11.41,11.4,11.4,30000.0,8.543,8.5505,8.543,8.543,30000.0
2014-09-22 11:25:00,11.41,11.41,11.39,11.4,40800.0,8.5505,8.5505,8.5355,8.543,40800.0
2014-09-22 11:30:00,11.4,11.4,11.39,11.4,38800.0,8.543,8.543,8.5355,8.543,38800.0
2014-09-22 11:35:00,11.4,11.4,11.39,11.39,107200.0,8.543,8.543,8.5355,8.5355,107200.0
2014-09-22 11:40:00,11.39,11.4,11.39,11.4,14800.0,8.5355,8.543,8.5355,8.543,14800.0
2014-09-22 11:45:00,11.4,11.4,11.38,11.38,10800.0,8.543,8.543,8.528,8.528,10800.0
2014-09-22 11:50:00,11.38,11.38,11.37,11.38,16400.0,8.528,8.528,8.5206,8.528,16400.0
2014-09-22 11:55:00,11.38,11.38,11.38,11.38,28400.0,8.528,8.528,8.528,8.528,28400.0
2014-09-22 12:00:00,11.38,11.38,11.38,11.38,10000.0,8.528,8.528,8.528,8.528,10000.0
2014-09-22 12:05:00,11.38,11.38,11.38,11.38,18400.0,8.528,8.528,8.528,8.528,18400.0
2014-09-22 12:10:00,11.38,11.38,11.37,11.38,18400.0,8.528,8.528,8.5206,8.528,18400.0
2014-09-22 12:15:00,11.38,11.4,11.38,11.4,40400.0,8.528,8.543,8.528,8.543,40400.0
2014-09-22 12:20:00,11.4,11.4,11.39,11.39,30800.0,8.543,8.543,8.5355,8.5355,30800.0
2014-09-22 12:25:00,11.39,11.4,11.38,11.39,37600.0,8.5355,8.543,8.528,8.5355,37600.0
2014-09-22 12:30:00,11.39,11.39,11.38,11.38,18000.0,8.5355,8.5355,8.528,8.528,18000.0
2014-09-22 12:35:00,11.38,11.39,11.38,11.39,4400.0,8.528,8.5355,8.528,8.5355,4400.0
2014-09-22 12:40:00,11.38,11.38,11.37,11.38,19200.0,8.528,8.528,8.5206,8.528,19200.0
2014-09-22 12:45:00,11.38,11.38,11.38,11.38,9600.0,8.528,8.528,8.528,8.528,9600.0
2014-09-22 12:50:00,11.38,11.38,11.38,11.38,4400.0,8.528,8.528,8.528,8.528,4400.0
2014-09-22 12:55:00,11.38,11.38,11.37,11.38,29600.0,8.528,8.528,8.5206,8.528,29600.0
2014-09-22 13:00:00,11.38,11.38,11.38,11.38,16800.0,8.528,8.528,8.528,8.528,16800.0
2014-09-22 13:05:00,11.38,11.38,11.38,11.38,24800.0,8.528,8.528,8.528,8.528,24800.0
2014-09-22 13:10:00,11.37,11.38,11.37,11.38,24800.0,8.5206,8.528,8.5206,8.528,24800.0
2014-09-22 13:15:00,11.38,11.38,11.37,11.38,14400.0,8.528,8.528,8.5206,8.528,14400.0
2014-09-22 13:20:00,11.38,11.38,11.37,11.37,44800.0,8.528,8.528,8.5206,8.5206,44800.0
2014-09-22 13:25:00,11.37,11.39,11.37,11.39,27200.0,8.5206,8.5355,8.5206,8.5355,27200.0
2014-09-22 13:30:00,11.39,11.39,11.39,11.39,8800.0,8.5355,8.5355,8.5355,8.5355,8800.0
2014-09-22 13:35:00,11.39,11.4,11.38,11.38,27600.0,8.5355,8.543,8.528,8.528,27600.0
2014-09-22 13:40:00,11.38,11.39,11.38,11.38,17200.0,8.528,8.5355,8.528,8.528,17200.0
2014-09-22 13:45:00,11.38,11.39,11.38,11.38,12800.0,8.528,8.5355,8.528,8.528,12800.0
2014-09-22 13:50:00,11.39,11.39,11.38,11.39,12800.0,8.5355,8.5355,8.528,8.5355,12800.0
2014-09-22 13:55:00,11.38,11.38,11.37,11.37,22800.0,8.528,8.528,8.5206,8.5206,22800.0
2014-09-22 14:00:00,11.37,11.39,11.37,11.38,65200.0,8.5206,8.5355,8.5206,8.528,65200.0
2014-09-22 14:05:00,11.38,11.39,11.38,11.39,22800.0,8.528,8.5355,8.528,8.5355,22800.0
2014-09-22 14:10:00,11.39,11.4,11.39,11.4,146800.0,8.5355,8.543,8.5355,8.543,146800.0
2014-09-22 14:15:00,11.4,11.4,11.39,11.4,29600.0,8.543,8.543,8.5355,8.543,29600.0
2014-09-22 14:20:00,11.4,11.4,11.38,11.38,45200.0,8.543,8.543,8.528,8.528,45200.0
2014-09-22 14:25:00,11.38,11.39,11.38,11.38,28400.0,8.528,8.5355,8.528,8.528,28400.0
2014-09-22 14:30:00,11.38,11.39,11.38,11.38,16400.0,8.528,8.5355,8.528,8.528,16400.0
2014-09-22 14:35:00,11.38,11.39,11.38,11.39,20400.0,8.528,8.5355,8.528,8.5355,20400.0
2014-09-22 14:40:00,11.39,11.39,11.38,11.39,32400.0,8.5355,8.5355,8.528,8.5355,32400.0
2014-09-22 14:45:00,11.39,11.4,11.39,11.4,20000.0,8.5355,8.543,8.5355,8.543,20000.0
2014-09-22 14:50:00,11.4,11.4,11.39,11.39,12400.0,8.543,8.543,8.5355,8.5355,12400.0
2014-09-22 14:55:00,11.39,11.4,11.39,11.4,31200.0,8.5355,8.543,8.5355,8.543,31200.0
2014-09-22 15:00:00,11.4,11.4,11.39,11.39,36000.0,8.543,8.543,8.5355,8.5355,36000.0
2014-09-22 15:05:00,11.39,11.4,11.39,11.4,25200.0,8.5355,8.543,8.5355,8.543,25200.0
2014-09-22 15:10:00,11.4,11.4,11.38,11.38,32000.0,8.543,8.543,8.528,8.528,32000.0
2014-09-22 15:15:00,11.38,11.39,11.38,11.39,43200.0,8.528,8.5355,8.528,8.5355,43200.0
2014-09-22 15:20:00,11.39,11.4,11.39,11.4,32800.0,8.5355,8.543,8.5355,8.543,32800.0
2014-09-22 15:25:00,11.4,11.41,11.4,11.41,52000.0,8.543,8.5505,8.543,8.5505,52000.0
2014-09-22 15:30:00,11.41,11.41,11.4,11.4,50800.0,8.5505,8.5505,8.543,8.543,50800.0
2014-09-22 15:35:00,11.4,11.4,11.4,11.4,43600.0,8.543,8.543,8.543,8.543,43600.0
2014-09-22 15:40:00,11.4,11.41,11.4,11.41,82800.0,8.543,8.5505,8.543,8.5505,82800.0
2014-09-22 15:45:00,11.41,11.42,11.41,11.41,82000.0,8.5505,8.558,8.5505,8.5505,82000.0
2014-09-22 15:50:00,11.41,11.42,11.4,11.42,182400.0,8.5505,8.558,8.543,8.558,182400.0
2014-09-22 15:55:00,11.42,11.42,11.41,11.42,284800.0,8.558,8.558,8.5505,8.558,284800.0
2014-09-23 09:30:00,11.41,11.44,11.33,11.35,131600.0,8.5505,8.573,8.4906,8.5056,131600.0
2014-09-23 09:35:00,11.35,11.37,11.33,11.33,44400.0,8.5056,8.5206,8.4906,8.4906,44400.0
2014-09-23 09:40:00,11.34,11.37,11.33,11.33,41600.0,8.4981,8.5206,8.4906,8.4906,41600.0
2014-09-23 09:45:00,11.33,11.37,11.33,11.37,72800.0,8.4906,8.5206,8.4906,8.5206,72800.0
2014-09-23 09:50:00,11.37,11.38,11.36,11.38,55200.0,8.5206,8.528,8.5131,8.528,55200.0
2014-09-23 09:55:00,11.38,11.38,11.36,11.37,131600.0,8.528,8.528,8.5131,8.5206,131600.0
2014-09-23 10:00:00,11.37,11.38,11.37,11.37,25200.0,8.5206,8.528,8.5206,8.5206,25200.0
2014-09-23 10:05:00,11.37,11.38,11.36,11.38,78800.0,8.5206,8.528,8.5131,8.528,78800.0
2014-09-23 10:10:00,11.38,11.38,11.36,11.38,33600.0,8.528,8.528,8.5131,8.528,33600.0
2014-09-23 10:15:00,11.38,11.41,11.38,11.4,38000.0,8.528,8.5505,8.528,8.543,38000.0
2014-09-23 10:20:00,11.4,11.42,11.4,11.41,18400.0,8.543,8.558,8.543,8.5505,18400.0
2014-09-23 10:25:00,11.41,11.41,11.4,11.4,15200.0,8.5505,8.5505,8.543,8.543,15200.0
2014-09-23 10:30:00,11.4,11.42,11.4,11.4,38000.0,8.543,8.558,8.543,8.543,38000.0
2014-09-23 10:35:00,11.4,11.41,11.39,11.39,40800.0,8.543,8.5505,8.5355,8.5355,40800.0
2014-09-23 10:40:00,11.39,11.4,11.38,11.39,25200.0,8.5355,8.543,8.528,8.5355,25200.0
2014-09-23 10:45:00,11.38,11.39,11.38,11.38,14000.0,8.528,8.5355,8.528,8.528,14000.0
2014-09-23 10:50:00,11.38,11.39,11.38,11.38,27200.0,8.528,8.5355,8.528,8.528,27200.0
2014-09-23 10:55:00,11.38,11.38,11.37,11.38,22800.0,8.528,8.528,8.5206,8.528,22800.0
2014-09-23 11:00:00,11.38,11.39,11.37,11.38,32400.0,8.528,8.5355,8.5206,8.528,32400.0
2014-09-23 11:05:00,11.38,11.39,11.38,11.38,16400.0,8.528,8.5355,8.528,8.528,16400.0
2014-09-23 11:10:00,11.38,11.38,11.37,11.37,28000.0,8.528,8.528,8.5206,8.5206,28000.0
2014-09-23 11:15:00,11.37,11.38,11.37,11.38,15600.0,8.5206,8.528,8.5206,8.528,15600.0
2014-09-23 11:20:00,11.38,11.39,11.38,11.39,19200.0,8.528,8.5355,8.528,8.5355,19200.0
2014-09-23 11:25:00,11.39,11.39,11.37,11.37,17600.0,8.5355,8.5355,8.5206,8.5206,17600.0
2014-09-23 11:30:00,11.37,11.38,11.37,11.38,44000.0,8.5206,8.528,8.5206,8.528,44000.0
2014-09-23 11:35:00,11.38,11.39,11.37,11.39,87600.0,8.528,8.5355,8.5206,8.5355,87600.0
2014-09-23 11:40:00,11.39,11.39,11.38,11.38,40400.0,8.5355,8.5355,8.528,8.528,40400.0
2014-09-23 11:45:00,11.38,11.39,11.38,11.38,18800.0,8.528,8.5355,8.528,8.528,18800.0
2014-09-23 11:50:00,11.38,11.39,11.38,11.39,26400.0,8.528,8.5355,8.528,8.5355,26400.0
2014-09-23 11:55:00,11.39,11.39,11.39,11.39,27200.0,8.5355,8.5355,8.5355,8.5355,27200.0
2014-09-23 12:00:00,11.39,11.4,11.39,11.4,43200.0,8.5355,8.543,8.5355,8.543,43200.0
2014-09-23 12:05:00,11.4,11.4,11.39,11.39,33200.0,8.543,8.543,8.5355,8.5355,33200.0
2014-09-23 12:10:00,11.39,11.4,11.39,11.39,28800.0,8.5355,8.543,8.5355,8.5355,28800.0
2014-09-23 12:15:00,11.39,11.4,11.39,11.4,11200.0,8.5355,8.543,8.5355,8.543,11200.0
2014-09-23 12:20:00,11.4,11.4,11.38,11.39,33200.0,8.543,8.543,8.528,8.5355,33200.0
2014-09-23 12:25:00,11.39,11.4,11.39,11.4,14400.0,8.5355,8.543,8.5355,8.543,14400.0
2014-09-23 12:30:00,11.4,11.4,11.39,11.39,13200.0,8.543,8.543,8.5355,8.5355,13200.0
2014-09-23 12:35:00,11.39,11.4,11.39,11.4,18400.0,8.5355,8.543,8.5355,8.543,18400.0
2014-09-23 12:40:00,11.4,11.41,11.4,11.4,18800.0,8.543,8.5505,8.543,8.543,18800.0
2014-09-23 12:45:00,11.4,11.41,11.4,11.4,78000.0,8.543,8.5505,8.543,8.543,78000.0
2014-09-23 12:50:00,11.4,11.4,11.4,11.4,33200.0,8.543,8.543,8.543,8.543,33200.0
2014-09-23 12:55:00,11.4,11.4,11.39,11.4,18000.0,8.543,8.543,8.5355,8.543,18000.0
2014-09-23 13:00:00,11.39,11.4,11.38,11.38,45600.0,8.5355,8.543,8.528,8.528,45600.0
2014-09-23 13:05:00,11.38,11.38,11.37,11.37,25200.0,8.528,8.528,8.5206,8.5206,25200.0
2014-09-23 13:10:00,11.37,11.37,11.36,11.36,35200.0,8.5206,8.5206,8.5131,8.5131,35200.0
2014-09-23 13:15:00,11.36,11.37,11.35,11.36,57600.0,8.5131,8.5206,8.5056,8.5131,57600.0
2014-09-23 13:20:00,11.36,11.38,11.36,11.37,35200.0,8.5131,8.528,8.5131,8.5206,35200.0
2014-09-23 13:25:00,11.37,11.37,11.37,11.37,21600.0,8.5206,8.5206,8.5206,8.5206,21600.0
2014-09-23 13:30:00,11.37,11.38,11.37,11.38,56400.0,8.5206,8.528,8.5206,8.528,56400.0
2014-09-23 13:35:00,11.38,11.38,11.37,11.38,13600.0,8.528,8.528,8.5206,8.528,13600.0
2014-09-23 13:40:00,11.38,11.38,11.38,11.38,11200.0,8.528,8.528,8.528,8.528,11200.0
2014-09-23 13:45:00,11.38,11.38,11.37,11.37,18800.0,8.528,8.528,8.5206,8.5206,18800.0
2014-09-23 13:50:00,11.37,11.38,11.37,11.37,30800.0,8.5206,8.528,8.5206,8.5206,30800.0
2014-09-23 13:55:00,11.37,11.37,11.35,11.35,75200.0,8.5206,8.5206,8.5056,8.5056,75200.0
2014-09-23 14:00:00,11.35,11.37,11.34,11.36,60800.0,8.5056,8.5206,8.4981,8.5131,60800.0
2014-09-23 14:05:00,11.37,11.37,11.35,11.36,31600.0,8.5206,8.5206,8.5056,8.5131,31600.0
2014-09-23 14:10:00,11.36,11.36,11.36,11.36,37200.0,8.5131,8.5131,8.5131,8.5131,37200.0
2014-09-23 14:15:00,11.36,11.37,11.36,11.36,52400.0,8.5131,8.5206,8.5131,8.5131,52400.0
2014-09-23 14:20:00,11.36,11.37,11.35,11.36,57600.0,8.5131,8.5206,8.5056,8.5131,57600.0
2014-09-23 14:25:00,11.36,11.38,11.36,11.37,52000.0,8.5131,8.528,8.5131,8.5206,52000.0
2014-09-23 14:30:00,11.37,11.39,11.37,11.37,65600.0,8.5206,8.5355,8.5206,8.5206,65600.0
2014-09-23 14:35:00,11.37,11.37,11.36,11.37,26400.0,8.5206,8.5206,8.5131,8.5206,26400.0
2014-09-23 14:40:00,11.37,11.37,11.35,11.35,14400.0,8.5206,8.5206,8.5056,8.5056,14400.0
2014-09-23 14:45:00,11.36,11.36,11.35,11.36,20800.0,8.5131,8.5131,8.5056,8.5131,20800.0
2014-09-23 14:50:00,11.36,11.37,11.36,11.36,20800.0,8.5131,8.5206,8.5131,8.5131,20800.0
2014-09-23 14:55:00,11.36,11.37,11.35,11.37,34400.0,8.5131,8.5206,8.5056,8.5206,34400.0
2014-09-23 15:00:00,11.37,11.37,11.36,11.36,36000.0,8.5206,8.5206,8.5131,8.5131,36000.0
2014-09-23 15:05:00,11.36,11.36,11.35,11.36,47600.0,8.5131,8.5131,8.5056,8.5131,47600.0
2014-09-23 15:10:00,11.36,11.37,11.36,11.37,66000.0,8.5131,8.5206,8.5131,8.5206,66000.0
2014-09-23 15:15:00,11.37,11.37,11.36,11.36,68400.0,8.5206,8.5206,8.5131,8.5131,68400.0
2014-09-23 15:20:00,11.36,11.36,11.35,11.36,43600.0,8.5131,8.5131,8.5056,8.5131,43600.0
2014-09-23 15:25:00,11.36,11.37,11.36,11.37,39600.0,8.5131,8.5206,8.5131,8.5206,39600.0
2014-09-23 15:30:00,11.37,11.37,11.36,11.37,54000.0,8.5206,8.5206,8.5131,8.5206,54000.0
2014-09-23 15:35:00,11.37,11.38,11.37,11.38,45200.0,8.5206,8.528,8.5206,8.528,45200.0
2014-09-23 15:40:00,11.38,11.38,11.37,11.37,42400.0,8.528,8.528,8.5206,8.5206,42400.0
2014-09-23 15:45:00,11.37,11.37,11.36,11.37,67600.0,8.5206,8.5206,8.5131,8.5206,67600.0
2014-09-23 15:50:00,11.37,11.37,11.35,11.36,82800.0,8.5206,8.5206,8.5056,8.5131,82800.0
2014-09-23 15:55:00,11.35,11.36,11.34,11.34,178000.0,8.5056,8.5131,8.4981,8.4981,178000.0
2014-09-24 09:30:00,11.35,11.41,11.33,11.36,55200.0,8.5056,8.5505,8.4906,8.5131,55200.0
2014-09-24 09:35:00,11.37,11.4,11.36,11.36,88400.0,8.5206,8.543,8.5131,8.5131,88400.0
2014-09-24 09:40:00,11.36,11.38,11.36,11.37,23200.0,8.5131,8.528,8.5131,8.5206,23200.0
2014-09-24 09:45:00,11.37,11.38,11.36,11.38,134800.0,8.5206,8.528,8.5131,8.528,134800.0
2014-09-24 09:50:00,11.38,11.4,11.38,11.4,14000.0,8.528,8.543,8.528,8.543,14000.0
2014-09-24 09:55:00,11.41,11.41,11.37,11.37,12400.0,8.5505,8.5505,8.5206,8.5206,12400.0
2014-09-24 10:00:00,11.37,11.39,11.36,11.38,14800.0,8.5206,8.5355,8.5131,8.528,14800.0
2014-09-24 10:05:00,11.38,11.38,11.34,11.35,15600.0,8.528,8.528,8.4981,8.5056,15600.0
2014-09-24 10:10:00,11.35,11.36,11.34,11.36,12400.0,8.5056,8.5131,8.4981,8.5131,12400.0
2014-09-24 10:15:00,11.36,11.36,11.35,11.35,10800.0,8.5131,8.5131,8.5056,8.5056,10800.0
2014-09-24 10:20:00,11.35,11.35,11.34,11.35,17600.0,8.5056,8.5056,8.4981,8.5056,17600.0
2014-09-24 10:25:00,11.35,11.37,11.35,11.37,11200.0,8.5056,8.5206,8.5056,8.5206,11200.0
2014-09-24 10:30:00,11.37,11.39,11.37,11.39,27600.0,8.5206,8.5355,8.5206,8.5355,27600.0
2014-09-24 10:35:00,11.4,11.41,11.38,11.41,32800.0,8.543,8.5505,8.528,8.5505,32800.0
2014-09-24 10:40:00,11.41,11.43,11.41,11.42,27600.0,8.5505,8.5655,8.5505,8.558,27600.0
2014-09-24 10:45:00,11.42,11.43,11.4,11.43,44000.0,8.558,8.5655,8.543,8.5655,44000.0
2014-09-24 10:50:00,11.43,11.43,11.42,11.42,14800.0,8.5655,8.5655,8.558,8.558,14800.0
2014-09-24 10:55:00,11.42,11.42,11.41,11.42,21200.0,8.558,8.558,8.5505,8.558,21200.0
2014-09-24 11:00:00,11.42,11.43,11.41,11.43,16000.0,8.558,8.5655,8.5505,8.5655,16000.0
2014-09-24 11:05:00,11.43,11.45,11.42,11.45,37600.0,8.5655,8.5805,8.558,8.5805,37600.0
2014-09-24 11:10:00,11.45,11.46,11.45,11.46,30000.0,8.5805,8.588,8.5805,8.588,30000.0
2014-09-24 11:15:00,11.46,11.46,11.45,11.46,12800.0,8.588,8.588,8.5805,8.588,12800.0
2014-09-24 11:20:00,11.46,11.48,11.46,11.48,56400.0,8.588,8.603,8.588,8.603,56400.0
2014-09-24 11:25:00,11.48,11.49,11.48,11.49,17600.0,8.603,8.6105,8.603,8.6105,17600.0
2014-09-24 11:30:00,11.49,11.5,11.49,11.5,40000.0,8.6105,8.618,8.6105,8.618,40000.0
2014-09-24 11:35:00,11.5,11.51,11.5,11.5,43200.0,8.618,8.6255,8.618,8.618,43200.0
2014-09-24 11:40:00,11.5,11.5,11.49,11.49,27200.0,8.618,8.618,8.6105,8.6105,27200.0
2014-09-24 11:45:00,11.49,11.49,11.48,11.48,43600.0,8.6105,8.6105,8.603,8.603,43600.0
2014-09-24 11:50:00,11.48,11.48,11.47,11.48,20000.0,8.603,8.603,8.5955,8.603,20000.0
2014-09-24 11:55:00,11.48,11.48,11.47,11.47,22800.0,8.603,8.603,8.5955,8.5955,22800.0
2014-09-24 12:00:00,11.47,11.47,11.47,11.47,8000.0,8.5955,8.5955,8.5955,8.5955,8000.0
2014-09-24 12:05:00,11.47,11.47,11.45,11.45,30000.0,8.5955,8.5955,8.5805,8.5805,30000.0
2014-09-24 12:10:00,11.45,11.46,11.45,11.46,7200.0,8.5805,8.588,8.5805,8.588,7200.0
2014-09-24 12:15:00,11.46,11.46,11.45,11.45,28400.0,8.588,8.588,8.5805,8.5805,28400.0
2014-09-24 12:20:00,11.45,11.45,11.45,11.45,51600.0,8.5805,8.5805,8.5805,8.5805,51600.0
2014-09-24 12:25:00,11.45,11.45,11.44,11.44,48000.0,8.5805,8.5805,8.573,8.573,48000.0
2014-09-24 12:30:00,11.44,11.44,11.44,11.44,16400.0,8.573,8.573,8.573,8.573,16400.0
2014-09-24 12:35:00,11.44,11.44,11.43,11.44,21200.0,8.573,8.573,8.5655,8.573,21200.0
2014-09-24 12:40:00,11.43,11.45,11.43,11.45,32400.0,8.5655,8.5805,8.5655,8.5805,32400.0
2014-09-24 12:45:00,11.45,11.47,11.45,11.47,38000.0,8.5805,8.5955,8.5805,8.5955,38000.0
2014-09-24 12:50:00,11.47,11.47,11.47,11.47,37200.0,8.5955,8.5955,8.5955,8.5955,37200.0
2014-09-24 12:55:00,11.47,11.49,11.47,11.49,86400.0,8.5955,8.6105,8.5955,8.6105,86400.0
2014-09-24 13:00:00,11.49,11.49,11.48,11.48,22000.0,8.6105,8.6105,8.603,8.603,22000.0
2014-09-24 13:05:00,11.48,11.48,11.47,11.47,22000.0,8.603,8.603,8.5955,8.5955,22000.0
2014-09-24 13:10:00,11.47,11.47,11.47,11.47,8000.0,8.5955,8.5955,8.5955,8.5955,8000.0
2014-09-24 13:15:00,11.47,11.47,11.46,11.47,15600.0,8.5955,8.5955,8.588,8.5955,15600.0
2014-09-24 13:20:00,11.47,11.47,11.46,11.46,13600.0,8.5955,8.5955,8.588,8.588,13600.0
2014-09-24 13:25:00,11.46,11.46,11.46,11.46,9200.0,8.588,8.588,8.588,8.588,9200.0
2014-09-24 13:30:00,11.46,11.47,11.46,11.47,94400.0,8.588,8.5955,8.588,8.5955,94400.0
2014-09-24 13:35:00,11.47,11.47,11.47,11.47,18800.0,8.5955,8.5955,8.5955,8.5955,18800.0
2014-09-24 13:40:00,11.47,11.48,11.47,11.48,16800.0,8.5955,8.603,8.5955,8.603,16800.0
2014-09-24 13:45:00,11.48,11.48,11.47,11.48,13600.0,8.603,8.603,8.5955,8.603,13600.0
2014-09-24 13:50:00,11.48,11.48,11.47,11.48,14800.0,8.603,8.603,8.5955,8.603,14800.0
2014-09-24 13:55:00,11.47,11.48,11.47,11.47,15200.0,8.5955,8.603,8.5955,8.5955,15200.0
2014-09-24 14:00:00,11.47,11.47,11.47,11.47,10400.0,8.5955,8.5955,8.5955,8.5955,10400.0
2014-09-24 14:05:00,11.47,11.48,11.47,11.47,18800.0,8.5955,8.603,8.5955,8.5955,18800.0
2014-09-24 14:10:00,11.47,11.47,11.46,11.46,28000.0,8.5955,8.5955,8.588,8.588,28000.0
2014-09-24 14:15:00,11.46,11.47,11.46,11.47,27600.0,8.588,8.5955,8.588,8.5955,27600.0
2014-09-24 14:20:00,11.47,11.49,11.47,11.49,84000.0,8.5955,8.6105,8.5955,8.6105,84000.0
2014-09-24 14:25:00,11.49,11.51,11.49,11.51,45600.0,8.6105,8.6255,8.6105,8.6255,45600.0
2014-09-24 14:30:00,11.51,11.51,11.49,11.49,24000.0,8.6255,8.6255,8.6105,8.6105,24000.0
2014-09-24 14:35:00,11.49,11.5,11.49,11.5,35600.0,8.6105,8.618,8.6105,8.618,35600.0
2014-09-24 14:40:00,11.5,11.51,11.5,11.51,31200.0,8.618,8.6255,8.618,8.6255,31200.0
2014-09-24 14:45:00,11.51,11.53,11.51,11.51,46000.0,8.6255,8.6405,8.6255,8.6255,46000.0
2014-09-24 14:50:00,11.51,11.52,11.51,11.52,34400.0,8.6255,8.633,8.6255,8.633,34400.0
2014-09-24 14:55:00,11.52,11.52,11.51,11.52,25200.0,8.633,8.633,8.6255,8.633,25200.0
2014-09-24 15:00:00,11.52,11.54,11.52,11.53,47600.0,8.633,8.648,8.633,8.6405,47600.0
2014-09-24 15:05:00,11.53,11.54,11.53,11.54,50800.0,8.6405,8.648,8.6405,8.648,50800.0
2014-09-24 15:10:00,11.54,11.55,11.53,11.54,56800.0,8.648,8.6554,8.6405,8.648,56800.0
2014-09-24 15:15:00,11.54,11.54,11.53,11.54,33200.0,8.648,8.648,8.6405,8.648,33200.0
2014-09-24 15:20:00,11.54,11.55,11.54,11.54,38800.0,8.648,8.6554,8.648,8.648,38800.0
2014-09-24 15:25:00,11.54,11.54,11.53,11.53,37200.0,8.648,8.648,8.6405,8.6405,37200.0
2014-09-24 15:30:00,11.53,11.54,11.53,11.54,42400.0,8.6405,8.648,8.6405,8.648,42400.0
2014-09-24 15:35:00,11.54,11.55,11.53,11.54,63600.0,8.648,8.6554,8.6405,8.648,63600.0
2014-09-24 15:40:00,11.54,11.54,11.53,11.54,77200.0,8.648,8.648,8.6405,8.648,77200.0
2014-09-24 15:45:00,11.54,11.54,11.53,11.53,74000.0,8.648,8.648,8.6405,8.6405,74000.0
2014-09-24 15:50:00,11.53,11.54,11.53,11.54,176000.0,8.6405,8.648,8.6405,8.648,176000.0
2014-09-24 15:55:00,11.54,11.54,11.53,11.53,347600.0,8.648,8.648,8.6405,8.6405,347600.0
2014-09-25 09:30:00,11.52,11.52,11.47,11.5,73600.0,8.633,8.633,8.5955,8.618,73600.0
2014-09-25 09:35:00,11.51,11.52,11.49,11.49,14400.0,8.6255,8.633,8.6105,8.6105,14400.0
2014-09-25 09:40:00,11.48,11.48,11.45,11.45,25200.0,8.603,8.603,8.5805,8.5805,25200.0
2014-09-25 09:45:00,11.44,11.47,11.43,11.44,94000.0,8.573,8.5955,8.5655,8.573,94000.0
2014-09-25 09:50:00,11.45,11.45,11.42,11.43,17200.0,8.5805,8.5805,8.558,8.5655,17200.0
2014-09-25 09:55:00,11.43,11.43,11.4,11.42,36800.0,8.5655,8.5655,8.543,8.558,36800.0
2014-09-25 10:00:00,11.42,11.42,11.38,11.38,25200.0,8.558,8.558,8.528,8.528,25200.0
2014-09-25 10:05:00,11.39,11.4,11.38,11.39,22400.0,8.5355,8.543,8.528,8.5355,22400.0
2014-09-25 10:10:00,11.39,11.39,11.37,11.37,31600.0,8.5355,8.5355,8.5206,8.5206,31600.0
2014-09-25 10:15:00,11.37,11.38,11.36,11.38,65600.0,8.5206,8.528,8.5131,8.528,65600.0
2014-09-25 10:20:00,11.37,11.37,11.34,11.36,49200.0,8.5206,8.5206,8.4981,8.5131,49200.0
2014-09-25 10:25:00,11.36,11.38,11.36,11.37,54800.0,8.5131,8.528,8.5131,8.5206,54800.0
2014-09-25 10:30:00,11.37,11.37,11.34,11.36,25600.0,8.5206,8.5206,8.4981,8.5131,25600.0
2014-09-25 10:35:00,11.36,11.37,11.35,11.35,35600.0,8.5131,8.5206,8.5056,8.5056,35600.0
2014-09-25 10:40:00,11.35,11.35,11.33,11.34,27600.0,8.5056,8.5056,8.4906,8.4981,27600.0
2014-09-25 10:45:00,11.34,11.34,11.32,11.34,36400.0,8.4981,8.4981,8.4831,8.4981,36400.0
2014-09-25 10:50:00,11.34,11.36,11.34,11.34,36800.0,8.4981,8.5131,8.4981,8.4981,36800.0
2014-09-25 10:55:00,11.34,11.36,11.34,11.36,30400.0,8.4981,8.5131,8.4981,8.5131,30400.0
2014-09-25 11:00:00,11.35,11.36,11.34,11.34,38400.0,8.5056,8.5131,8.4981,8.4981,38400.0
2014-09-25 11:05:00,11.34,11.35,11.32,11.34,145200.0,8.4981,8.5056,8.4831,8.4981,145200.0
2014-09-25 11:10:00,11.34,11.34,11.32,11.33,48400.0,8.4981,8.4981,8.4831,8.4906,48400.0
2014-09-25 11:15:00,11.33,11.35,11.32,11.33,56800.0,8.4906,8.5056,8.4831,8.4906,56800.0
2014-09-25 11:20:00,11.33,11.34,11.32,11.34,28800.0,8.4906,8.4981,8.4831,8.4981,28800.0
2014-09-25 11:25:00,11.34,11.34,11.33,11.33,39200.0,8.4981,8.4981,8.4906,8.4906,39200.0
2014-09-25 11:30:00,11.33,11.33,11.31,11.32,58000.0,8.4906,8.4906,8.4756,8.4831,58000.0
2014-09-25 11:35:00,11.32,11.35,11.32,11.35,109200.0,8.4831,8.5056,8.4831,8.5056,109200.0
2014-09-25 11:40:00,11.35,11.36,11.34,11.34,62000.0,8.5056,8.5131,8.4981,8.4981,62000.0
2014-09-25 11:45:00,11.34,11.34,11.33,11.33,36400.0,8.4981,8.4981,8.4906,8.4906,36400.0
2014-09-25 11:50:00,11.33,11.34,11.33,11.34,20000.0,8.4906,8.4981,8.4906,8.4981,20000.0
2014-09-25 11:55:00,11.34,11.34,11.32,11.32,30000.0,8.4981,8.4981,8.4831,8.4831,30000.0
2014-09-25 12:00:00,11.32,11.33,11.32,11.33,23200.0,8.4831,8.4906,8.4831,8.4906,23200.0
2014-09-25 12:05:00,11.33,11.33,11.32,11.33,29200.0,8.4906,8.4906,8.4831,8.4906,29200.0
2014-09-25 12:10:00,11.33,11.33,11.32,11.33,19600.0,8.4906,8.4906,8.4831,8.4906,19600.0
2014-09-25 12:15:00,11.33,11.33,11.32,11.32,32000.0,8.4906,8.4906,8.4831,8.4831,32000.0
2014-09-25 12:20:00,11.32,11.33,11.31,11.33,38800.0,8.4831,8.4906,8.4756,8.4906,38800.0
2014-09-25 12:25:00,11.33,11.33,11.3,11.31,73600.0,8.4906,8.4906,8.4681,8.4756,73600.0
2014-09-25 12:30:00,11.31,11.32,11.3,11.31,46400.0,8.4756,8.4831,8.4681,8.4756,46400.0
2014-09-25 12:35:00,11.31,11.33,11.31,11.33,16400.0,8.4756,8.4906,8.4756,8.4906,16400.0
2014-09-25 12:40:00,11.33,11.33,11.32,11.32,33200.0,8.4906,8.4906,8.4831,8.4831,33200.0
2014-09-25 12:45:00,11.32,11.33,11.32,11.32,31200.0,8.4831,8.4906,8.4831,8.4831,31200.0
2014-09-25 12:50:00,11.32,11.33,11.31,11.32,20800.0,8.4831,8.4906,8.4756,8.4831,20800.0
2014-09-25 12:55:00,11.32,11.32,11.31,11.31,21600.0,8.4831,8.4831,8.4756,8.4756,21600.0
2014-09-25 13:00:00,11.31,11.31,11.3,11.3,31200.0,8.4756,8.4756,8.4681,8.4681,31200.0
2014-09-25 13:05:00,11.3,11.31,11.3,11.31,88400.0,8.4681,8.4756,8.4681,8.4756,88400.0
2014-09-25 13:10:00,11.32,11.33,11.32,11.33,46400.0,8.4831,8.4906,8.4831,8.4906,46400.0
2014-09-25 13:15:00,11.32,11.33,11.32,11.32,22000.0,8.4831,8.4906,8.4831,8.4831,22000.0
2014-09-25 13:20:00,11.32,11.32,11.31,11.31,24400.0,8.4831,8.4831,8.4756,8.4756,24400.0
2014-09-25 13:25:00,11.31,11.31,11.31,11.31,34000.0,8.4756,8.4756,8.4756,8.4756,34000.0
2014-09-25 13:30:00,11.31,11.32,11.31,11.31,20400.0,8.4756,8.4831,8.4756,8.4756,20400.0
2014-09-25 13:35:00,11.31,11.31,11.3,11.3,49600.0,8.4756,8.4756,8.4681,8.4681,49600.0
2014-09-25 13:40:00,11.3,11.3,11.29,11.29,30800.0,8.4681,8.4681,8.4606,8.4606,30800.0
2014-09-25 13:45:00,11.29,11.29,11.28,11.28,18000.0,8.4606,8.4606,8.4531,8.4531,18000.0
2014-09-25 13:50:00,11.29,11.29,11.27,11.27,27600.0,8.4606,8.4606,8.4456,8.4456,27600.0
2014-09-25 13:55:00,11.27,11.29,11.27,11.28,28800.0,8.4456,8.4606,8.4456,8.4531,28800.0
2014-09-25 14:00:00,11.28,11.29,11.28,11.29,24000.0,8.4531,8.4606,8.4531,8.4606,24000.0
2014-09-25 14:05:00,11.29,11.29,11.29,11.29,21600.0,8.4606,8.4606,8.4606,8.4606,21600.0
2014-09-25 14:10:00,11.29,11.3,11.29,11.3,16800.0,8.4606,8.4681,8.4606,8.4681,16800.0
2014-09-25 14:15:00,11.3,11.3,11.29,11.29,29600.0,8.4681,8.4681,8.4606,8.4606,29600.0
2014-09-25 14:20:00,11.29,11.3,11.29,11.29,24400.0,8.4606,8.4681,8.4606,8.4606,24400.0
2014-09-25 14:25:00,11.29,11.3,11.29,11.29,22800.0,8.4606,8.4681,8.4606,8.4606,22800.0
2014-09-25 14:30:00,11.29,11.3,11.29,11.3,17600.0,8.4606,8.4681,8.4606,8.4681,17600.0
2014-09-25 14:35:00,11.3,11.3,11.3,11.3,29200.0,8.4681,8.4681,8.4681,8.4681,29200.0
2014-09-25 14:40:00,11.3,11.3,11.29,11.29,38800.0,8.4681,8.4681,8.4606,8.4606,38800.0
2014-09-25 14:45:00,11.29,11.3,11.29,11.3,24400.0,8.4606,8.4681,8.4606,8.4681,24400.0
2014-09-25 14:50:00,11.3,11.3,11.28,11.29,54000.0,8.4681,8.4681,8.4531,8.4606,54000.0
2014-09-25 14:55:00,11.29,11.29,11.28,11.28,84800.0,8.4606,8.4606,8.4531,8.4531,84800.0
2014-09-25 15:00:00,11.28,11.28,11.24,11.25,240000.0,8.4531,8.4531,8.4231,8.4306,240000.0
2014-09-25 15:05:00,11.24,11.26,11.24,11.26,175200.0,8.4231,8.4381,8.4231,8.4381,175200.0
2014-09-25 15:10:00,11.26,11.26,11.24,11.25,86800.0,8.4381,8.4381,8.4231,8.4306,86800.0
2014-09-25 15:15:00,11.25,11.26,11.25,11.26,168000.0,8.4306,8.4381,8.4306,8.4381,168000.0
2014-09-25 15:20:00,11.26,11.26,11.25,11.26,49600.0,8.4381,8.4381,8.4306,8.4381,49600.0
2014-09-25 15:25:00,11.26,11.27,11.26,11.26,98000.0,8.4381,8.4456,8.4381,8.4381,98000.0
2014-09-25 15:30:00,11.26,11.27,11.26,11.26,106400.0,8.4381,8.4456,8.4381,8.4381,106400.0
2014-09-25 15:35:00,11.27,11.27,11.26,11.27,95600.0,8.4456,8.4456,8.4381,8.4456,95600.0
2014-09-25 15:40:00,11.27,11.28,11.27,11.28,50800.0,8.4456,8.4531,8.4456,8.4531,50800.0
2014-09-25 15:45:00,11.28,11.28,11.27,11.28,102800.0,8.4531,8.4531,8.4456,8.4531,102800.0
2014-09-25 15:50:00,11.28,11.28,11.27,11.28,202800.0,8.4531,8.4531,8.4456,8.4531,202800.0
2014-09-25 15:55:00,11.28,11.28,11.26,11.26,318400.0,8.4531,8.4531,8.4381,8.4381,318400.0
2014-09-26 09:30:00,11.23,11.32,11.23,11.32,181600.0,8.4156,8.4831,8.4156,8.4831,181600.0
2014-09-26 09:35:00,11.32,11.34,11.29,11.29,44400.0,8.4831,8.4981,8.4606,8.4606,44400.0
2014-09-26 09:40:00,11.28,11.31,11.28,11.28,79200.0,8.4531,8.4756,8.4531,8.4531,79200.0
2014-09-26 09:45:00,11.29,11.3,11.26,11.28,64000.0,8.4606,8.4681,8.4381,8.4531,64000.0
2014-09-26 09:50:00,11.28,11.31,11.28,11.31,70800.0,8.4531,8.4756,8.4531,8.4756,70800.0
2014-09-26 09:55:00,11.31,11.31,11.27,11.27,52000.0,8.4756,8.4756,8.4456,8.4456,52000.0
2014-09-26 10:00:00,11.27,11.3,11.27,11.29,61200.0,8.4456,8.4681,8.4456,8.4606,61200.0
2014-09-26 10:05:00,11.29,11.29,11.27,11.27,29600.0,8.4606,8.4606,8.4456,8.4456,29600.0
2014-09-26 10:10:00,11.27,11.27,11.25,11.25,32400.0,8.4456,8.4456,8.4306,8.4306,32400.0
2014-09-26 10:15:00,11.26,11.26,11.24,11.24,27200.0,8.4381,8.4381,8.4231,8.4231,27200.0
2014-09-26 10:20:00,11.25,11.26,11.24,11.25,14400.0,8.4306,8.4381,8.4231,8.4306,14400.0
2014-09-26 10:25:00,11.25,11.29,11.25,11.26,27600.0,8.4306,8.4606,8.4306,8.4381,27600.0
2014-09-26 10:30:00,11.26,11.27,11.25,11.26,19600.0,8.4381,8.4456,8.4306,8.4381,19600.0
2014-09-26 10:35:00,11.26,11.27,11.26,11.26,14400.0,8.4381,8.4456,8.4381,8.4381,14400.0
2014-09-26 10:40:00,11.26,11.28,11.26,11.28,54000.0,8.4381,8.4531,8.4381,8.4531,54000.0
2014-09-26 10:45:00,11.28,11.28,11.27,11.28,17200.0,8.4531,8.4531,8.4456,8.4531,17200.0
2014-09-26 10:50:00,11.28,11.29,11.27,11.28,30400.0,8.4531,8.4606,8.4456,8.4531,30400.0
2014-09-26 10:55:00,11.28,11.31,11.28,11.31,25600.0,8.4531,8.4756,8.4531,8.4756,25600.0
2014-09-26 11:00:00,11.31,11.33,11.31,11.33,53600.0,8.4756,8.4906,8.4756,8.4906,53600.0
2014-09-26 11:05:00,11.32,11.33,11.32,11.33,30800.0,8.4831,8.4906,8.4831,8.4906,30800.0
2014-09-26 11:10:00,11.33,11.33,11.31,11.32,20800.0,8.4906,8.4906,8.4756,8.4831,20800.0
2014-09-26 11:15:00,11.32,11.33,11.31,11.32,92800.0,8.4831,8.4906,8.4756,8.4831,92800.0
2014-09-26 11:20:00,11.32,11.32,11.31,11.32,68000.0,8.4831,8.4831,8.4756,8.4831,68000.0
2014-09-26 11:25:00,11.32,11.33,11.31,11.32,42000.0,8.4831,8.4906,8.4756,8.4831,42000.0
2014-09-26 11:30:00,11.33,11.33,11.31,11.31,72000.0,8.4906,8.4906,8.4756,8.4756,72000.0
2014-09-26 11:35:00,11.31,11.31,11.3,11.3,33200.0,8.4756,8.4756,8.4681,8.4681,33200.0
2014-09-26 11:40:00,11.3,11.3,11.29,11.29,10000.0,8.4681,8.4681,8.4606,8.4606,10000.0
2014-09-26 11:45:00,11.29,11.29,11.29,11.29,19600.0,8.4606,8.4606,8.4606,8.4606,19600.0
2014-09-26 11:50:00,11.29,11.29,11.28,11.28,29200.0,8.4606,8.4606,8.4531,8.4531,29200.0
2014-09-26 11:55:00,11.28,11.28,11.27,11.28,54000.0,8.4531,8.4531,8.4456,8.4531,54000.0
2014-09-26 12:00:00,11.28,11.3,11.28,11.3,21600.0,8.4531,8.4681,8.4531,8.4681,21600.0
2014-09-26 12:05:00,11.3,11.31,11.29,11.31,49200.0,8.4681,8.4756,8.4606,8.4756,49200.0
2014-09-26 12:10:00,11.3,11.3,11.3,11.3,13200.0,8.4681,8.4681,8.4681,8.4681,13200.0
2014-09-26 12:15:00,11.3,11.31,11.29,11.31,9200.0,8.4681,8.4756,8.4606,8.4756,9200.0
2014-09-26 12:20:00,11.31,11.31,11.3,11.3,10400.0,8.4756,8.4756,8.4681,8.4681,10400.0
2014-09-26 12:25:00,11.3,11.31,11.3,11.31,10000.0,8.4681,8.4756,8.4681,8.4756,10000.0
2014-09-26 12:30:00,11.31,11.31,11.31,11.31,8000.0,8.4756,8.4756,8.4756,8.4756,8000.0
2014-09-26 12:35:00,11.3,11.31,11.3,11.3,14000.0,8.4681,8.4756,8.4681,8.4681,14000.0
2014-09-26 12:40:00,11.3,11.3,11.28,11.29,6800.0,8.4681,8.4681,8.4531,8.4606,6800.0
2014-09-26 12:45:00,11.29,11.29,11.28,11.28,12800.0,8.4606,8.4606,8.4531,8.4531,12800.0
2014-09-26 12:50:00,11.28,11.29,11.28,11.29,11200.0,8.4531,8.4606,8.4531,8.4606,11200.0
2014-09-26 12:55:00,11.28,11.29,11.27,11.28,7600.0,8.4531,8.4606,8.4456,8.4531,7600.0
2014-09-26 13:00:00,11.28,11.29,11.28,11.28,8400.0,8.4531,8.4606,8.4531,8.4531,8400.0
2014-09-26 13:05:00,11.28,11.29,11.28,11.29,8400.0,8.4531,8.4606,8.4531,8.4606,8400.0
2014-09-26 13:10:00,11.29,11.29,11.29,11.29,9200.0,8.4606,8.4606,8.4606,8.4606,9200.0
2014-09-26 13:15:00,11.29,11.3,11.29,11.3,10400.0,8.4606,8.4681,8.4606,8.4681,10400.0
2014-09-26 13:20:00,11.3,11.31,11.3,11.31,27200.0,8.4681,8.4756,8.4681,8.4756,27200.0
2014-09-26 13:25:00,11.31,11.31,11.3,11.3,12000.0,8.4756,8.4756,8.4681,8.4681,12000.0
2014-09-26 13:30:00,11.3,11.3,11.3,11.3,10400.0,8.4681,8.4681,8.4681,8.4681,10400.0
2014-09-26 13:35:00,11.3,11.31,11.3,11.31,8800.0,8.4681,8.4756,8.4681,8.4756,8800.0
2014-09-26 13:40:00,11.31,11.31,11.31,11.31,2800.0,8.4756,8.4756,8.4756,8.4756,2800.0
2014-09-26 13:45:00,11.31,11.31,11.31,11.31,6000.0,8.4756,8.4756,8.4756,8.4756,6000.0
2014-09-26 13:50:00,11.31,11.32,11.31,11.32,21600.0,8.4756,8.4831,8.4756,8.4831,21600.0
2014-09-26 13:55:00,11.32,11.33,11.31,11.32,68000.0,8.4831,8.4906,8.4756,8.4831,68000.0
2014-09-26 14:00:00,11.33,11.34,11.33,11.34,18800.0,8.4906,8.4981,8.4906,8.4981,18800.0
2014-09-26 14:05:00,11.34,11.35,11.34,11.35,16000.0,8.4981,8.5056,8.4981,8.5056,16000.0
2014-09-26 14:10:00,11.35,11.35,11.35,11.35,20800.0,8.5056,8.5056,8.5056,8.5056,20800.0
2014-09-26 14:15:00,11.35,11.37,11.35,11.37,34800.0,8.5056,8.5206,8.5056,8.5206,34800.0
2014-09-26 14:20:00,11.37,11.37,11.36,11.37,18000.0,8.5206,8.5206,8.5131,8.5206,18000.0
2014-09-26 14:25:00,11.37,11.37,11.37,11.37,14000.0,8.5206,8.5206,8.5206,8.5206,14000.0
2014-09-26 14:30:00,11.37,11.37,11.37,11.37,21200.0,8.5206,8.5206,8.5206,8.5206,21200.0
2014-09-26 14:35:00,11.38,11.39,11.38,11.39,16000.0,8.528,8.5355,8.528,8.5355,16000.0
2014-09-26 14:40:00,11.38,11.39,11.38,11.39,25200.0,8.528,8.5355,8.528,8.5355,25200.0
2014-09-26 14:45:00,11.39,11.4,11.39,11.4,43200.0,8.5355,8.543,8.5355,8.543,43200.0
2014-09-26 14:50:00,11.4,11.4,11.39,11.39,24800.0,8.543,8.543,8.5355,8.5355,24800.0
2014-09-26 14:55:00,11.39,11.4,11.38,11.39,20000.0,8.5355,8.543,8.528,8.5355,20000.0
2014-09-26 15:00:00,11.39,11.39,11.39,11.39,14400.0,8.5355,8.5355,8.5355,8.5355,14400.0
2014-09-26 15:05:00,11.38,11.39,11.38,11.39,21600.0,8.528,8.5355,8.528,8.5355,21600.0
2014-09-26 15:10:00,11.39,11.39,11.38,11.39,16800.0,8.5355,8.5355,8.528,8.5355,16800.0
2014-09-26 15:15:00,11.39,11.39,11.37,11.37,41200.0,8.5355,8.5355,8.5206,8.5206,41200.0
2014-09-26 15:20:00,11.37,11.38,11.37,11.37,17600.0,8.5206,8.528,8.5206,8.5206,17600.0
2014-09-26 15:25:00,11.37,11.37,11.37,11.37,24800.0,8.5206,8.5206,8.5206,8.5206,24800.0
2014-09-26 15:30:00,11.37,11.38,11.36,11.36,26800.0,8.5206,8.528,8.5131,8.5131,26800.0
2014-09-26 15:35:00,11.36,11.37,11.36,11.37,24000.0,8.5131,8.5206,8.5131,8.5206,24000.0
2014-09-26 15:40:00,11.37,11.37,11.36,11.36,57600.0,8.5206,8.5206,8.5131,8.5131,57600.0
2014-09-26 15:45:00,11.36,11.37,11.35,11.36,80000.0,8.5131,8.5206,8.5056,8.5131,80000.0
2014-09-26 15:50:00,11.36,11.38,11.36,11.37,181200.0,8.5131,8.528,8.5131,8.5206,181200.0
2014-09-26 15:55:00,11.38,11.38,11.37,11.38,274400.0,8.528,8.528,8.5206,8.528,274400.0
2014-09-29 09:30:00,11.27,11.28,11.22,11.27,80800.0,8.4456,8.4531,8.4081,8.4456,80800.0
2014-09-29 09:35:00,11.28,11.29,11.26,11.26,21200.0,8.4531,8.4606,8.4381,8.4381,21200.0
2014-09-29 09:40:00,11.27,11.29,11.27,11.28,16800.0,8.4456,8.4606,8.4456,8.4531,16800.0
2014-09-29 09:45:00,11.28,11.29,11.28,11.28,36400.0,8.4531,8.4606,8.4531,8.4531,36400.0
2014-09-29 09:50:00,11.28,11.29,11.28,11.28,15200.0,8.4531,8.4606,8.4531,8.4531,15200.0
2014-09-29 09:55:00,11.29,11.3,11.26,11.3,30000.0,8.4606,8.4681,8.4381,8.4681,30000.0
2014-09-29 10:00:00,11.29,11.3,11.27,11.29,74000.0,8.4606,8.4681,8.4456,8.4606,74000.0
2014-09-29 10:05:00,11.29,11.3,11.29,11.3,18800.0,8.4606,8.4681,8.4606,8.4681,18800.0
2014-09-29 10:10:00,11.3,11.31,11.29,11.29,56400.0,8.4681,8.4756,8.4606,8.4606,56400.0
2014-09-29 10:15:00,11.29,11.32,11.29,11.31,26800.0,8.4606,8.4831,8.4606,8.4756,26800.0
2014-09-29 10:20:00,11.31,11.34,11.31,11.33,59600.0,8.4756,8.4981,8.4756,8.4906,59600.0
2014-09-29 10:25:00,11.33,11.33,11.31,11.33,57600.0,8.4906,8.4906,8.4756,8.4906,57600.0
2014-09-29 10:30:00,11.33,11.35,11.33,11.34,94400.0,8.4906,8.5056,8.4906,8.4981,94400.0
2014-09-29 10:35:00,11.34,11.34,11.34,11.34,19200.0,8.4981,8.4981,8.4981,8.4981,19200.0
2014-09-29 10:40:00,11.34,11.35,11.34,11.35,72800.0,8.4981,8.5056,8.4981,8.5056,72800.0
2014-09-29 10:45:00,11.35,11.35,11.34,11.35,128800.0,8.5056,8.5056,8.4981,8.5056,128800.0
2014-09-29 10:50:00,11.35,11.36,11.35,11.35,17600.0,8.5056,8.5131,8.5056,8.5056,17600.0
2014-09-29 10:55:00,11.35,11.37,11.34,11.36,48800.0,8.5056,8.5206,8.4981,8.5131,48800.0
2014-09-29 11:00:00,11.36,11.37,11.36,11.37,15200.0,8.5131,8.5206,8.5131,8.5206,15200.0
2014-09-29 11:05:00,11.37,11.39,11.37,11.39,164400.0,8.5206,8.5355,8.5206,8.5355,164400.0
2014-09-29 11:10:00,11.39,11.42,11.39,11.42,60800.0,8.5355,8.558,8.5355,8.558,60800.0
2014-09-29 11:15:00,11.42,11.43,11.42,11.43,50800.0,8.558,8.5655,8.558,8.5655,50800.0
2014-09-29 11:20:00,11.43,11.43,11.42,11.43,15600.0,8.5655,8.5655,8.558,8.5655,15600.0
2014-09-29 11:25:00,11.43,11.43,11.42,11.42,20800.0,8.5655,8.5655,8.558,8.558,20800.0
2014-09-29 11:30:00,11.42,11.42,11.42,11.42,20400.0,8.558,8.558,8.558,8.558,20400.0
2014-09-29 11:35:00,11.42,11.42,11.4,11.4,18800.0,8.558,8.558,8.543,8.543,18800.0
2014-09-29 11:40:00,11.41,11.41,11.4,11.41,15200.0,8.5505,8.5505,8.543,8.5505,15200.0
2014-09-29 11:45:00,11.41,11.41,11.39,11.39,24800.0,8.5505,8.5505,8.5355,8.5355,24800.0
2014-09-29 11:50:00,11.4,11.41,11.39,11.4,60400.0,8.543,8.5505,8.5355,8.543,60400.0
2014-09-29 11:55:00,11.4,11.41,11.4,11.41,11200.0,8.543,8.5505,8.543,8.5505,11200.0
2014-09-29 12:00:00,11.41,11.41,11.39,11.39,39600.0,8.5505,8.5505,8.5355,8.5355,39600.0
2014-09-29 12:05:00,11.39,11.4,11.38,11.39,28400.0,8.5355,8.543,8.528,8.5355,28400.0
2014-09-29 12:10:00,11.39,11.39,11.37,11.37,12000.0,8.5355,8.5355,8.5206,8.5206,12000.0
2014-09-29 12:15:00,11.37,11.38,11.37,11.38,4800.0,8.5206,8.528,8.5206,8.528,4800.0
2014-09-29 12:20:00,11.37,11.37,11.37,11.37,9200.0,8.5206,8.5206,8.5206,8.5206,9200.0
2014-09-29 12:25:00,11.36,11.37,11.35,11.36,232400.0,8.5131,8.5206,8.5056,8.5131,232400.0
2014-09-29 12:30:00,11.36,11.36,11.35,11.35,36000.0,8.5131,8.5131,8.5056,8.5056,36000.0
2014-09-29 12:35:00,11.35,11.35,11.34,11.35,381200.0,8.5056,8.5056,8.4981,8.5056,381200.0
2014-09-29 12:40:00,11.35,11.35,11.34,11.34,48400.0,8.5056,8.5056,8.4981,8.4981,48400.0
2014-09-29 12:45:00,11.34,11.34,11.32,11.33,193200.0,8.4981,8.4981,8.4831,8.4906,193200.0
2014-09-29 12:50:00,11.33,11.35,11.33,11.33,71600.0,8.4906,8.5056,8.4906,8.4906,71600.0
2014-09-29 12:55:00,11.33,11.34,11.33,11.33,20800.0,8.4906,8.4981,8.4906,8.4906,20800.0
2014-09-29 13:00:00,11.33,11.34,11.33,11.33,17600.0,8.4906,8.4981,8.4906,8.4906,17600.0
2014-09-29 13:05:00,11.33,11.33,11.32,11.32,5200.0,8.4906,8.4906,8.4831,8.4831,5200.0
2014-09-29 13:10:00,11.32,11.33,11.31,11.32,15600.0,8.4831,8.4906,8.4756,8.4831,15600.0
2014-09-29 13:15:00,11.32,11.34,11.31,11.33,23200.0,8.4831,8.4981,8.4756,8.4906,23200.0
2014-09-29 13:20:00,11.33,11.34,11.33,11.33,10400.0,8.4906,8.4981,8.4906,8.4906,10400.0
2014-09-29 13:25:00,11.32,11.33,11.32,11.33,8000.0,8.4831,8.4906,8.4831,8.4906,8000.0
2014-09-29 13:30:00,11.33,11.34,11.33,11.34,22000.0,8.4906,8.4981,8.4906,8.4981,22000.0
2014-09-29 13:35:00,11.33,11.33,11.32,11.32,10800.0,8.4906,8.4906,8.4831,8.4831,10800.0
2014-09-29 13:40:00,11.32,11.33,11.31,11.31,17200.0,8.4831,8.4906,8.4756,8.4756,17200.0
2014-09-29 13:45:00,11.31,11.31,11.31,11.31,4800.0,8.4756,8.4756,8.4756,8.4756,4800.0
2014-09-29 13:50:00,11.31,11.32,11.31,11.32,28800.0,8.4756,8.4831,8.4756,8.4831,28800.0
2014-09-29 13:55:00,11.32,11.32,11.31,11.32,26800.0,8.4831,8.4831,8.4756,8.4831,26800.0
2014-09-29 14:00:00,11.31,11.33,11.31,11.31,105200.0,8.4756,8.4906,8.4756,8.4756,105200.0
2014-09-29 14:05:00,11.31,11.31,11.29,11.3,32000.0,8.4756,8.4756,8.4606,8.4681,32000.0
2014-09-29 14:10:00,11.3,11.3,11.29,11.29,16800.0,8.4681,8.4681,8.4606,8.4606,16800.0
2014-09-29 14:15:00,11.29,11.3,11.29,11.29,19600.0,8.4606,8.4681,8.4606,8.4606,19600.0
2014-09-29 14:20:00,11.29,11.29,11.27,11.28,32000.0,8.4606,8.4606,8.4456,8.4531,32000.0
2014-09-29 14:25:00,11.27,11.29,11.27,11.28,12400.0,8.4456,8.4606,8.4456,8.4531,12400.0
2014-09-29 14:30:00,11.28,11.28,11.27,11.28,28800.0,8.4531,8.4531,8.4456,8.4531,28800.0
2014-09-29 14:35:00,11.28,11.29,11.27,11.27,64400.0,8.4531,8.4606,8.4456,8.4456,64400.0
2014-09-29 14:40:00,11.28,11.28,11.27,11.27,57200.0,8.4531,8.4531,8.4456,8.4456,57200.0
2014-09-29 14:45:00,11.27,11.29,11.27,11.28,66800.0,8.4456,8.4606,8.4456,8.4531,66800.0
2014-09-29 14:50:00,11.28,11.29,11.27,11.27,30800.0,8.4531,8.4606,8.4456,8.4456,30800.0
2014-09-29 14:55:00,11.27,11.3,11.27,11.3,56400.0,8.4456,8.4681,8.4456,8.4681,56400.0
2014-09-29 15:00:00,11.3,11.31,11.3,11.31,65200.0,8.4681,8.4756,8.4681,8.4756,65200.0
2014-09-29 15:05:00,11.31,11.31,11.31,11.31,36800.0,8.4756,8.4756,8.4756,8.4756,36800.0
2014-09-29 15:10:00,11.31,11.32,11.3,11.32,105200.0,8.4756,8.4831,8.4681,8.4831,105200.0
2014-09-29 15:15:00,11.32,11.33,11.31,11.32,178800.0,8.4831,8.4906,8.4756,8.4831,178800.0
2014-09-29 15:20:00,11.32,11.33,11.32,11.33,38000.0,8.4831,8.4906,8.4831,8.4906,38000.0
2014-09-29 15:25:00,11.33,11.34,11.32,11.32,392400.0,8.4906,8.4981,8.4831,8.4831,392400.0
2014-09-29 15:30:00,11.32,11.32,11.31,11.31,81200.0,8.4831,8.4831,8.4756,8.4756,81200.0
2014-09-29 15:35:00,11.31,11.31,11.3,11.31,111200.0,8.4756,8.4756,8.4681,8.4756,111200.0
2014-09-29 15:40:00,11.31,11.31,11.29,11.3,89200.0,8.4756,8.4756,8.4606,8.4681,89200.0
2014-09-29 15:45:00,11.3,11.3,11.29,11.29,160000.0,8.4681,8.4681,8.4606,8.4606,160000.0
2014-09-29 15:50:00,11.29,11.31,11.29,11.3,201600.0,8.4606,8.4756,8.4606,8.4681,201600.0
2014-09-29 15:55:00,11.3,11.31,11.3,11.3,275200.0,8.4681,8.4756,8.4681,8.4681,275200.0
2014-09-30 09:30:00,11.31,11.39,11.25,11.37,98800.0,8.4756,8.5355,8.4306,8.5206,98800.0
2014-09-30 09:35:00,11.37,11.37,11.3,11.34,187200.0,8.5206,8.5206,8.4681,8.4981,187200.0
2014-09-30 09:40:00,11.34,11.34,11.3,11.31,186800.0,8.4981,8.4981,8.4681,8.4756,186800.0
2014-09-30 09:45:00,11.3,11.31,11.29,11.29,33600.0,8.4681,8.4756,8.4606,8.4606,33600.0
2014-09-30 09:50:00,11.29,11.29,11.27,11.28,54800.0,8.4606,8.4606,8.4456,8.4531,54800.0
2014-09-30 09:55:00,11.29,11.31,11.28,11.28,65200.0,8.4606,8.4756,8.4531,8.4531,65200.0
2014-09-30 10:00:00,11.28,11.28,11.25,11.25,90000.0,8.4531,8.4531,8.4306,8.4306,90000.0
2014-09-30 10:05:00,11.25,11.27,11.24,11.24,58000.0,8.4306,8.4456,8.4231,8.4231,58000.0
2014-09-30 10:10:00,11.24,11.26,11.24,11.25,44000.0,8.4231,8.4381,8.4231,8.4306,44000.0
2014-09-30 10:15:00,11.25,11.27,11.25,11.26,27200.0,8.4306,8.4456,8.4306,8.4381,27200.0
2014-09-30 10:20:00,11.26,11.27,11.25,11.25,58400.0,8.4381,8.4456,8.4306,8.4306,58400.0
2014-09-30 10:25:00,11.25,11.26,11.24,11.24,67600.0,8.4306,8.4381,8.4231,8.4231,67600.0
2014-09-30 10:30:00,11.24,11.26,11.24,11.25,63600.0,8.4231,8.4381,8.4231,8.4306,63600.0
2014-09-30 10:35:00,11.25,11.27,11.24,11.27,78400.0,8.4306,8.4456,8.4231,8.4456,78400.0
2014-09-30 10:40:00,11.27,11.29,11.25,11.29,120800.0,8.4456,8.4606,8.4306,8.4606,120800.0
2014-09-30 10:45:00,11.29,11.31,11.28,11.29,66000.0,8.4606,8.4756,8.4531,8.4606,66000.0
2014-09-30 10:50:00,11.29,11.29,11.27,11.27,56800.0,8.4606,8.4606,8.4456,8.4456,56800.0
2014-09-30 10:55:00,11.27,11.29,11.27,11.28,42800.0,8.4456,8.4606,8.4456,8.4531,42800.0
2014-09-30 11:00:00,11.28,11.29,11.26,11.29,84000.0,8.4531,8.4606,8.4381,8.4606,84000.0
2014-09-30 11:05:00,11.29,11.31,11.29,11.29,61200.0,8.4606,8.4756,8.4606,8.4606,61200.0
2014-09-30 11:10:00,11.29,11.3,11.29,11.29,32800.0,8.4606,8.4681,8.4606,8.4606,32800.0
2014-09-30 11:15:00,11.29,11.29,11.28,11.29,35600.0,8.4606,8.4606,8.4531,8.4606,35600.0
2014-09-30 11:20:00,11.28,11.28,11.27,11.28,68000.0,8.4531,8.4531,8.4456,8.4531,68000.0
2014-09-30 11:25:00,11.28,11.31,11.28,11.3,70000.0,8.4531,8.4756,8.4531,8.4681,70000.0
2014-09-30 11:30:00,11.31,11.31,11.3,11.31,44000.0,8.4756,8.4756,8.4681,8.4756,44000.0
2014-09-30 11:35:00,11.31,11.31,11.29,11.3,98400.0,8.4756,8.4756,8.4606,8.4681,98400.0
2014-09-30 11:40:00,11.3,11.3,11.28,11.28,14000.0,8.4681,8.4681,8.4531,8.4531,14000.0
2014-09-30 11:45:00,11.28,11.29,11.28,11.28,23200.0,8.4531,8.4606,8.4531,8.4531,23200.0
2014-09-30 11:50:00,11.29,11.29,11.29,11.29,31200.0,8.4606,8.4606,8.4606,8.4606,31200.0
2014-09-30 11:55:00,11.29,11.31,11.29,11.3,29600.0,8.4606,8.4756,8.4606,8.4681,29600.0
2014-09-30 12:00:00,11.3,11.3,11.28,11.28,48400.0,8.4681,8.4681,8.4531,8.4531,48400.0
2014-09-30 12:05:00,11.28,11.29,11.28,11.28,24000.0,8.4531,8.4606,8.4531,8.4531,24000.0
2014-09-30 12:10:00,11.28,11.28,11.27,11.27,78400.0,8.4531,8.4531,8.4456,8.4456,78400.0
2014-09-30 12:15:00,11.27,11.27,11.27,11.27,22000.0,8.4456,8.4456,8.4456,8.4456,22000.0
2014-09-30 12:20:00,11.27,11.27,11.25,11.26,76400.0,8.4456,8.4456,8.4306,8.4381,76400.0
2014-09-30 12:25:00,11.26,11.26,11.25,11.25,70800.0,8.4381,8.4381,8.4306,8.4306,70800.0
2014-09-30 12:30:00,11.25,11.26,11.25,11.26,10800.0,8.4306,8.4381,8.4306,8.4381,10800.0
2014-09-30 12:35:00,11.26,11.26,11.24,11.24,49600.0,8.4381,8.4381,8.4231,8.4231,49600.0
2014-09-30 12:40:00,11.24,11.25,11.24,11.25,32000.0,8.4231,8.4306,8.4231,8.4306,32000.0
2014-09-30 12:45:00,11.25,11.26,11.25,11.26,24000.0,8.4306,8.4381,8.4306,8.4381,24000.0
2014-09-30 12:50:00,11.26,11.26,11.26,11.26,20800.0,8.4381,8.4381,8.4381,8.4381,20800.0
2014-09-30 12:55:00,11.26,11.27,11.25,11.25,34800.0,8.4381,8.4456,8.4306,8.4306,34800.0
2014-09-30 13:00:00,11.25,11.26,11.25,11.25,43600.0,8.4306,8.4381,8.4306,8.4306,43600.0
2014-09-30 13:05:00,11.25,11.26,11.25,11.25,47600.0,8.4306,8.4381,8.4306,8.4306,47600.0
2014-09-30 13:10:00,11.25,11.25,11.25,11.25,9600.0,8.4306,8.4306,8.4306,8.4306,9600.0
2014-09-30 13:15:00,11.24,11.25,11.24,11.24,29600.0,8.4231,8.4306,8.4231,8.4231,29600.0
2014-09-30 13:20:00,11.24,11.24,11.23,11.23,66000.0,8.4231,8.4231,8.4156,8.4156,66000.0
2014-09-30 13:25:00,11.23,11.24,11.22,11.22,58000.0,8.4156,8.4231,8.4081,8.4081,58000.0
2014-09-30 13:30:00,11.22,11.23,11.22,11.22,44400.0,8.4081,8.4156,8.4081,8.4081,44400.0
2014-09-30 13:35:00,11.21,11.22,11.21,11.22,38000.0,8.4007,8.4081,8.4007,8.4081,38000.0
2014-09-30 13:40:00,11.22,11.22,11.21,11.21,39200.0,8.4081,8.4081,8.4007,8.4007,39200.0
2014-09-30 13:45:00,11.21,11.21,11.19,11.2,47200.0,8.4007,8.4007,8.3857,8.3932,47200.0
2014-09-30 13:50:00,11.2,11.2,11.2,11.2,26000.0,8.3932,8.3932,8.3932,8.3932,26000.0
2014-09-30 13:55:00,11.2,11.21,11.2,11.21,41600.0,8.3932,8.4007,8.3932,8.4007,41600.0
2014-09-30 14:00:00,11.21,11.22,11.2,11.22,30400.0,8.4007,8.4081,8.3932,8.4081,30400.0
2014-09-30 14:05:00,11.22,11.22,11.21,11.22,31600.0,8.4081,8.4081,8.4007,8.4081,31600.0
2014-09-30 14:10:00,11.22,11.22,11.21,11.21,47600.0,8.4081,8.4081,8.4007,8.4007,47600.0
2014-09-30 14:15:00,11.21,11.21,11.2,11.2,16800.0,8.4007,8.4007,8.3932,8.3932,16800.0
2014-09-30 14:20:00,11.2,11.2,11.19,11.19,44800.0,8.3932,8.3932,8.3857,8.3857,44800.0
2014-09-30 14:25:00,11.19,11.2,11.18,11.2,30800.0,8.3857,8.3932,8.3782,8.3932,30800.0
2014-09-30 14:30:00,11.2,11.22,11.2,11.22,25200.0,8.3932,8.4081,8.3932,8.4081,25200.0
2014-09-30 14:35:00,11.22,11.22,11.2,11.2,40000.0,8.4081,8.4081,8.3932,8.3932,40000.0
2014-09-30 14:40:00,11.2,11.2,11.2,11.2,16800.0,8.3932,8.3932,8.3932,8.3932,16800.0
2014-09-30 14:45:00,11.2,11.22,11.2,11.22,31600.0,8.3932,8.4081,8.3932,8.4081,31600.0
2014-09-30 14:50:00,11.22,11.23,11.22,11.22,20000.0,8.4081,8.4156,8.4081,8.4081,20000.0
2014-09-30 14:55:00,11.22,11.24,11.22,11.22,18800.0,8.4081,8.4231,8.4081,8.4081,18800.0
2014-09-30 15:00:00,11.22,11.22,11.21,11.21,29200.0,8.4081,8.4081,8.4007,8.4007,29200.0
2014-09-30 15:05:00,11.21,11.22,11.21,11.21,33200.0,8.4007,8.4081,8.4007,8.4007,33200.0
2014-09-30 15:10:00,11.22,11.22,11.21,11.22,39200.0,8.4081,8.4081,8.4007,8.4081,39200.0
2014-09-30 15:15:00,11.22,11.22,11.22,11.22,201600.0,8.4081,8.4081,8.4081,8.4081,201600.0
2014-09-30 15:20:00,11.22,11.24,11.22,11.24,67200.0,8.4081,8.4231,8.4081,8.4231,67200.0
2014-09-30 15:25:00,11.24,11.24,11.22,11.23,80800.0,8.4231,8.4231,8.4081,8.4156,80800.0
2014-09-30 15:30:00,11.23,11.25,11.23,11.25,56400.0,8.4156,8.4306,8.4156,8.4306,56400.0
2014-09-30 15:35:00,11.25,11.26,11.24,11.24,98400.0,8.4306,8.4381,8.4231,8.4231,98400.0
2014-09-30 15:40:00,11.24,11.26,11.24,11.24,52400.0,8.4231,8.4381,8.4231,8.4231,52400.0
2014-09-30 15:45:00,11.24,11.24,11.22,11.23,283600.0,8.4231,8.4231,8.4081,8.4156,283600.0
2014-09-30 15:50:00,11.23,11.24,11.22,11.24,111200.0,8.4156,8.4231,8.4081,8.4231,111200.0
2014-09-30 15:55:00,11.24,11.24,11.22,11.22,299600.0,8.4231,8.4231,8.4081,8.4081,299600.0
2014-10-01 09:30:00,11.25,11.25,11.22,11.23,138800.0,8.4306,8.4306,8.4081,8.4156,138800.0
2014-10-01 09:35:00,11.23,11.26,11.21,11.22,188400.0,8.4156,8.4381,8.4007,8.4081,188400.0
2014-10-01 09:40:00,11.22,11.22,11.18,11.18,40800.0,8.4081,8.4081,8.3782,8.3782,40800.0
2014-10-01 09:45:00,11.18,11.21,11.17,11.21,131200.0,8.3782,8.4007,8.3707,8.4007,131200.0
2014-10-01 09:50:00,11.21,11.22,11.2,11.22,41600.0,8.4007,8.4081,8.3932,8.4081,41600.0
2014-10-01 09:55:00,11.22,11.22,11.2,11.2,32800.0,8.4081,8.4081,8.3932,8.3932,32800.0
2014-10-01 10:00:00,11.2,11.21,11.16,11.16,120000.0,8.3932,8.4007,8.3632,8.3632,120000.0
2014-10-01 10:05:00,11.16,11.18,11.15,11.18,34800.0,8.3632,8.3782,8.3557,8.3782,34800.0
2014-10-01 10:10:00,11.18,11.19,11.16,11.17,176000.0,8.3782,8.3857,8.3632,8.3707,176000.0
2014-10-01 10:15:00,11.17,11.19,11.16,11.19,113200.0,8.3707,8.3857,8.3632,8.3857,113200.0
2014-10-01 10:20:00,11.19,11.19,11.18,11.19,11600.0,8.3857,8.3857,8.3782,8.3857,11600.0
2014-10-01 10:25:00,11.18,11.2,11.17,11.17,23200.0,8.3782,8.3932,8.3707,8.3707,23200.0
2014-10-01 10:30:00,11.17,11.17,11.15,11.17,77600.0,8.3707,8.3707,8.3557,8.3707,77600.0
2014-10-01 10:35:00,11.17,11.17,11.15,11.16,30800.0,8.3707,8.3707,8.3557,8.3632,30800.0
2014-10-01 10:40:00,11.16,11.16,11.14,11.14,78000.0,8.3632,8.3632,8.3482,8.3482,78000.0
2014-10-01 10:45:00,11.15,11.16,11.14,11.15,93200.0,8.3557,8.3632,8.3482,8.3557,93200.0
2014-10-01 10:50:00,11.15,11.16,11.15,11.15,66000.0,8.3557,8.3632,8.3557,8.3557,66000.0
2014-10-01 10:55:00,11.15,11.17,11.15,11.17,50000.0,8.3557,8.3707,8.3557,8.3707,50000.0
2014-10-01 11:00:00,11.17,11.18,11.16,11.17,38000.0,8.3707,8.3782,8.3632,8.3707,38000.0
2014-10-01 11:05:00,11.17,11.18,11.16,11.16,57600.0,8.3707,8.3782,8.3632,8.3632,57600.0
2014-10-01 11:10:00,11.16,11.16,11.15,11.15,62400.0,8.3632,8.3632,8.3557,8.3557,62400.0
2014-10-01 11:15:00,11.15,11.17,11.15,11.16,27600.0,8.3557,8.3707,8.3557,8.3632,27600.0
2014-10-01 11:20:00,11.16,11.17,11.15,11.16,20000.0,8.3632,8.3707,8.3557,8.3632,20000.0
2014-10-01 11:25:00,11.15,11.16,11.15,11.15,44400.0,8.3557,8.3632,8.3557,8.3557,44400.0
2014-10-01 11:30:00,11.15,11.15,11.15,11.15,43200.0,8.3557,8.3557,8.3557,8.3557,43200.0
2014-10-01 11:35:00,11.15,11.15,11.14,11.14,57200.0,8.3557,8.3557,8.3482,8.3482,57200.0
2014-10-01 11:40:00,11.14,11.14,11.13,11.13,52000.0,8.3482,8.3482,8.3407,8.3407,52000.0
2014-10-01 11:45:00,11.13,11.13,11.1,11.11,99600.0,8.3407,8.3407,8.3182,8.3257,99600.0
2014-10-01 11:50:00,11.11,11.14,11.11,11.14,50000.0,8.3257,8.3482,8.3257,8.3482,50000.0
2014-10-01 11:55:00,11.14,11.15,11.14,11.14,56400.0,8.3482,8.3557,8.3482,8.3482,56400.0
2014-10-01 12:00:00,11.13,11.15,11.13,11.15,46400.0,8.3407,8.3557,8.3407,8.3557,46400.0
2014-10-01 12:05:00,11.15,11.15,11.14,11.15,50800.0,8.3557,8.3557,8.3482,8.3557,50800.0
2014-10-01 12:10:00,11.15,11.15,11.13,11.14,26800.0,8.3557,8.3557,8.3407,8.3482,26800.0
2014-10-01 12:15:00,11.13,11.14,11.13,11.13,24400.0,8.3407,8.3482,8.3407,8.3407,24400.0
2014-10-01 12:20:00,11.13,11.15,11.13,11.15,64400.0,8.3407,8.3557,8.3407,8.3557,64400.0
2014-10-01 12:25:00,11.15,11.15,11.13,11.15,80800.0,8.3557,8.3557,8.3407,8.3557,80800.0
2014-10-01 12:30:00,11.14,11.14,11.12,11.13,36000.0,8.3482,8.3482,8.3332,8.3407,36000.0
2014-10-01 12:35:00,11.13,11.13,11.12,11.12,26000.0,8.3407,8.3407,8.3332,8.3332,26000.0
2014-10-01 12:40:00,11.12,11.12,11.12,11.12,23600.0,8.3332,8.3332,8.3332,8.3332,23600.0
2014-10-01 12:45:00,11.11,11.11,11.09,11.09,54800.0,8.3257,8.3257,8.3107,8.3107,54800.0
2014-10-01 12:50:00,11.1,11.11,11.1,11.11,26800.0,8.3182,8.3257,8.3182,8.3257,26800.0
2014-10-01 12:55:00,11.11,11.11,11.09,11.1,28000.0,8.3257,8.3257,8.3107,8.3182,28000.0
2014-10-01 13:00:00,11.1,11.1,11.09,11.09,29600.0,8.3182,8.3182,8.3107,8.3107,29600.0
2014-10-01 13:05:00,11.09,11.1,11.08,11.09,42800.0,8.3107,8.3182,8.3032,8.3107,42800.0
2014-10-01 13:10:00,11.09,11.1,11.09,11.09,13200.0,8.3107,8.3182,8.3107,8.3107,13200.0
2014-10-01 13:15:00,11.09,11.09,11.08,11.08,52800.0,8.3107,8.3107,8.3032,8.3032,52800.0
2014-10-01 13:20:00,11.08,11.08,11.07,11.07,40800.0,8.3032,8.3032,8.2957,8.2957,40800.0
2014-10-01 13:25:00,11.08,11.08,11.07,11.07,33200.0,8.3032,8.3032,8.2957,8.2957,33200.0
2014-10-01 13:30:00,11.07,11.07,11.06,11.06,37600.0,8.2957,8.2957,8.2882,8.2882,37600.0
2014-10-01 13:35:00,11.07,11.07,11.05,11.05,97600.0,8.2957,8.2957,8.2808,8.2808,97600.0
2014-10-01 13:40:00,11.05,11.05,11.04,11.05,65200.0,8.2808,8.2808,8.2733,8.2808,65200.0
2014-10-01 13:45:00,11.05,11.06,11.05,11.06,61200.0,8.2808,8.2882,8.2808,8.2882,61200.0
2014-10-01 13:50:00,11.06,11.06,11.06,11.06,79200.0,8.2882,8.2882,8.2882,8.2882,79200.0
2014-10-01 13:55:00,11.06,11.06,11.05,11.05,32000.0,8.2882,8.2882,8.2808,8.2808,32000.0
2014-10-01 14:00:00,11.06,11.06,11.05,11.06,81200.0,8.2882,8.2882,8.2808,8.2882,81200.0
2014-10-01 14:05:00,11.06,11.07,11.06,11.06,41600.0,8.2882,8.2957,8.2882,8.2882,41600.0
2014-10-01 14:10:00,11.06,11.07,11.06,11.07,19200.0,8.2882,8.2957,8.2882,8.2957,19200.0
2014-10-01 14:15:00,11.07,11.09,11.07,11.08,37200.0,8.2957,8.3107,8.2957,8.3032,37200.0
2014-10-01 14:20:00,11.08,11.09,11.08,11.09,46400.0,8.3032,8.3107,8.3032,8.3107,46400.0
2014-10-01 14:25:00,11.09,11.1,11.09,11.09,78400.0,8.3107,8.3182,8.3107,8.3107,78400.0
2014-10-01 14:30:00,11.1,11.1,11.08,11.09,47200.0,8.3182,8.3182,8.3032,8.3107,47200.0
2014-10-01 14:35:00,11.09,11.11,11.09,11.11,75600.0,8.3107,8.3257,8.3107,8.3257,75600.0
2014-10-01 14:40:00,11.11,11.11,11.1,11.1,50400.0,8.3257,8.3257,8.3182,8.3182,50400.0
2014-10-01 14:45:00,11.1,11.1,11.09,11.09,41600.0,8.3182,8.3182,8.3107,8.3107,41600.0
2014-10-01 14:50:00,11.09,11.1,11.09,11.1,156000.0,8.3107,8.3182,8.3107,8.3182,156000.0
2014-10-01 14:55:00,11.09,11.1,11.06,11.06,104800.0,8.3107,8.3182,8.2882,8.2882,104800.0
2014-10-01 15:00:00,11.06,11.06,11.04,11.05,114400.0,8.2882,8.2882,8.2733,8.2808,114400.0
2014-10-01 15:05:00,11.05,11.06,11.05,11.05,138400.0,8.2808,8.2882,8.2808,8.2808,138400.0
2014-10-01 15:10:00,11.05,11.06,11.05,11.06,82800.0,8.2808,8.2882,8.2808,8.2882,82800.0
2014-10-01 15:15:00,11.06,11.06,11.05,11.05,115600.0,8.2882,8.2882,8.2808,8.2808,115600.0
2014-10-01 15:20:00,11.05,11.07,11.05,11.06,172400.0,8.2808,8.2957,8.2808,8.2882,172400.0
2014-10-01 15:25:00,11.06,11.1,11.06,11.1,160000.0,8.2882,8.3182,8.2882,8.3182,160000.0
2014-10-01 15:30:00,11.1,11.12,11.1,11.11,201200.0,8.3182,8.3332,8.3182,8.3257,201200.0
2014-10-01 15:35:00,11.11,11.12,11.1,11.12,178400.0,8.3257,8.3332,8.3182,8.3332,178400.0
2014-10-01 15:40:00,11.12,11.13,11.12,11.12,226800.0,8.3332,8.3407,8.3332,8.3332,226800.0
2014-10-01 15:45:00,11.12,11.13,11.12,11.13,236000.0,8.3332,8.3407,8.3332,8.3407,236000.0
2014-10-01 15:50:00,11.13,11.14,11.13,11.13,456800.0,8.3407,8.3482,8.3407,8.3407,456800.0
2014-10-01 15:55:00,11.13,11.13,11.12,11.13,796800.0,8.3407,8.3407,8.3332,8.3407,796800.0
2014-10-02 09:30:00,11.15,11.18,11.07,11.16,81200.0,8.3557,8.3782,8.2957,8.3632,81200.0
2014-10-02 09:35:00,11.15,11.2,11.15,11.19,296800.0,8.3557,8.3932,8.3557,8.3857,296800.0
2014-10-02 09:40:00,11.19,11.23,11.19,11.23,66000.0,8.3857,8.4156,8.3857,8.4156,66000.0
2014-10-02 09:45:00,11.22,11.24,11.21,11.24,54400.0,8.4081,8.4231,8.4007,8.4231,54400.0
2014-10-02 09:50:00,11.24,11.26,11.23,11.25,79200.0,8.4231,8.4381,8.4156,8.4306,79200.0
2014-10-02 09:55:00,11.25,11.28,11.25,11.27,71200.0,8.4306,8.4531,8.4306,8.4456,71200.0
2014-10-02 10:00:00,11.26,11.26,11.24,11.25,63600.0,8.4381,8.4381,8.4231,8.4306,63600.0
2014-10-02 10:05:00,11.25,11.28,11.25,11.27,67200.0,8.4306,8.4531,8.4306,8.4456,67200.0
2014-10-02 10:10:00,11.27,11.28,11.24,11.24,62400.0,8.4456,8.4531,8.4231,8.4231,62400.0
2014-10-02 10:15:00,11.24,11.25,11.23,11.23,38800.0,8.4231,8.4306,8.4156,8.4156,38800.0
2014-10-02 10:20:00,11.23,11.24,11.22,11.24,27200.0,8.4156,8.4231,8.4081,8.4231,27200.0
2014-10-02 10:25:00,11.24,11.25,11.24,11.24,20800.0,8.4231,8.4306,8.4231,8.4231,20800.0
2014-10-02 10:30:00,11.24,11.24,11.2,11.2,41200.0,8.4231,8.4231,8.3932,8.3932,41200.0
2014-10-02 10:35:00,11.2,11.22,11.19,11.22,44400.0,8.3932,8.4081,8.3857,8.4081,44400.0
2014-10-02 10:40:00,11.22,11.22,11.2,11.2,41600.0,8.4081,8.4081,8.3932,8.3932,41600.0
2014-10-02 10:45:00,11.2,11.21,11.2,11.2,26800.0,8.3932,8.4007,8.3932,8.3932,26800.0
2014-10-02 10:50:00,11.2,11.2,11.18,11.19,33600.0,8.3932,8.3932,8.3782,8.3857,33600.0
2014-10-02 10:55:00,11.18,11.2,11.17,11.18,80000.0,8.3782,8.3932,8.3707,8.3782,80000.0
2014-10-02 11:00:00,11.18,11.19,11.17,11.18,24400.0,8.3782,8.3857,8.3707,8.3782,24400.0
2014-10-02 11:05:00,11.18,11.19,11.18,11.19,96800.0,8.3782,8.3857,8.3782,8.3857,96800.0
2014-10-02 11:10:00,11.19,11.19,11.18,11.19,51200.0,8.3857,8.3857,8.3782,8.3857,51200.0
2014-10-02 11:15:00,11.19,11.2,11.19,11.19,20000.0,8.3857,8.3932,8.3857,8.3857,20000.0
2014-10-02 11:20:00,11.19,11.19,11.17,11.17,55200.0,8.3857,8.3857,8.3707,8.3707,55200.0
2014-10-02 11:25:00,11.17,11.18,11.17,11.18,16800.0,8.3707,8.3782,8.3707,8.3782,16800.0
2014-10-02 11:30:00,11.18,11.18,11.15,11.17,48800.0,8.3782,8.3782,8.3557,8.3707,48800.0
2014-10-02 11:35:00,11.16,11.17,11.16,11.17,79600.0,8.3632,8.3707,8.3632,8.3707,79600.0
2014-10-02 11:40:00,11.17,11.17,11.15,11.15,78400.0,8.3707,8.3707,8.3557,8.3557,78400.0
2014-10-02 11:45:00,11.15,11.17,11.15,11.16,45200.0,8.3557,8.3707,8.3557,8.3632,45200.0
2014-10-02 11:50:00,11.16,11.18,11.15,11.18,27600.0,8.3632,8.3782,8.3557,8.3782,27600.0
2014-10-02 11:55:00,11.18,11.19,11.17,11.17,22400.0,8.3782,8.3857,8.3707,8.3707,22400.0
2014-10-02 12:00:00,11.18,11.18,11.17,11.17,39200.0,8.3782,8.3782,8.3707,8.3707,39200.0
2014-10-02 12:05:00,11.17,11.18,11.17,11.18,86800.0,8.3707,8.3782,8.3707,8.3782,86800.0
2014-10-02 12:10:00,11.18,11.19,11.18,11.19,56800.0,8.3782,8.3857,8.3782,8.3857,56800.0
2014-10-02 12:15:00,11.18,11.19,11.17,11.18,61600.0,8.3782,8.3857,8.3707,8.3782,61600.0
2014-10-02 12:20:00,11.18,11.2,11.18,11.2,48000.0,8.3782,8.3932,8.3782,8.3932,48000.0
2014-10-02 12:25:00,11.2,11.22,11.2,11.22,41200.0,8.3932,8.4081,8.3932,8.4081,41200.0
2014-10-02 12:30:00,11.22,11.23,11.21,11.21,85200.0,8.4081,8.4156,8.4007,8.4007,85200.0
2014-10-02 12:35:00,11.21,11.21,11.21,11.21,16400.0,8.4007,8.4007,8.4007,8.4007,16400.0
2014-10-02 12:40:00,11.21,11.23,11.21,11.22,67200.0,8.4007,8.4156,8.4007,8.4081,67200.0
2014-10-02 12:45:00,11.22,11.23,11.22,11.22,38800.0,8.4081,8.4156,8.4081,8.4081,38800.0
2014-10-02 12:50:00,11.22,11.25,11.22,11.25,51200.0,8.4081,8.4306,8.4081,8.4306,51200.0
2014-10-02 12:55:00,11.25,11.27,11.25,11.27,54400.0,8.4306,8.4456,8.4306,8.4456,54400.0
2014-10-02 13:00:00,11.27,11.29,11.27,11.29,123200.0,8.4456,8.4606,8.4456,8.4606,123200.0
2014-10-02 13:05:00,11.29,11.3,11.28,11.3,96000.0,8.4606,8.4681,8.4531,8.4681,96000.0
2014-10-02 13:10:00,11.3,11.3,11.29,11.3,34400.0,8.4681,8.4681,8.4606,8.4681,34400.0
2014-10-02 13:15:00,11.3,11.32,11.29,11.31,65600.0,8.4681,8.4831,8.4606,8.4756,65600.0
2014-10-02 13:20:00,11.32,11.33,11.31,11.32,120800.0,8.4831,8.4906,8.4756,8.4831,120800.0
2014-10-02 13:25:00,11.32,11.33,11.32,11.33,37200.0,8.4831,8.4906,8.4831,8.4906,37200.0
2014-10-02 13:30:00,11.33,11.35,11.33,11.34,58000.0,8.4906,8.5056,8.4906,8.4981,58000.0
2014-10-02 13:35:00,11.34,11.35,11.33,11.33,55200.0,8.4981,8.5056,8.4906,8.4906,55200.0
2014-10-02 13:40:00,11.33,11.33,11.32,11.32,18400.0,8.4906,8.4906,8.4831,8.4831,18400.0
2014-10-02 13:45:00,11.32,11.33,11.31,11.31,63600.0,8.4831,8.4906,8.4756,8.4756,63600.0
2014-10-02 13:50:00,11.32,11.33,11.31,11.33,26800.0,8.4831,8.4906,8.4756,8.4906,26800.0
2014-10-02 13:55:00,11.33,11.34,11.33,11.33,42800.0,8.4906,8.4981,8.4906,8.4906,42800.0
2014-10-02 14:00:00,11.33,11.34,11.33,11.34,38400.0,8.4906,8.4981,8.4906,8.4981,38400.0
2014-10-02 14:05:00,11.34,11.37,11.34,11.36,90800.0,8.4981,8.5206,8.4981,8.5131,90800.0
2014-10-02 14:10:00,11.36,11.37,11.36,11.37,78000.0,8.5131,8.5206,8.5131,8.5206,78000.0
2014-10-02 14:15:00,11.37,11.38,11.36,11.36,82000.0,8.5206,8.528,8.5131,8.5131,82000.0
2014-10-02 14:20:00,11.36,11.37,11.35,11.35,51600.0,8.5131,8.5206,8.5056,8.5056,51600.0
2014-10-02 14:25:00,11.35,11.37,11.35,11.37,32800.0,8.5056,8.5206,8.5056,8.5206,32800.0
2014-10-02 14:30:00,11.36,11.37,11.35,11.35,38800.0,8.5131,8.5206,8.5056,8.5056,38800.0
2014-10-02 14:35:00,11.35,11.36,11.35,11.35,23200.0,8.5056,8.5131,8.5056,8.5056,23200.0
2014-10-02 14:40:00,11.35,11.37,11.35,11.37,47600.0,8.5056,8.5206,8.5056,8.5206,47600.0
2014-10-02 14:45:00,11.37,11.38,11.37,11.37,58400.0,8.5206,8.528,8.5206,8.5206,58400.0
2014-10-02 14:50:00,11.37,11.38,11.37,11.38,64000.0,8.5206,8.528,8.5206,8.528,64000.0
2014-10-02 14:55:00,11.38,11.38,11.38,11.38,52800.0,8.528,8.528,8.528,8.528,52800.0
2014-10-02 15:00:00,11.38,11.38,11.36,11.37,67200.0,8.528,8.528,8.5131,8.5206,67200.0
2014-10-02 15:05:00,11.37,11.38,11.37,11.38,82000.0,8.5206,8.528,8.5206,8.528,82000.0
2014-10-02 15:10:00,11.38,11.39,11.38,11.38,78400.0,8.528,8.5355,8.528,8.528,78400.0
2014-10-02 15:15:00,11.38,11.38,11.36,11.36,62800.0,8.528,8.528,8.5131,8.5131,62800.0
2014-10-02 15:20:00,11.36,11.37,11.36,11.36,73200.0,8.5131,8.5206,8.5131,8.5131,73200.0
2014-10-02 15:25:00,11.36,11.36,11.36,11.36,58800.0,8.5131,8.5131,8.5131,8.5131,58800.0
2014-10-02 15:30:00,11.36,11.36,11.35,11.35,92000.0,8.5131,8.5131,8.5056,8.5056,92000.0
2014-10-02 15:35:00,11.35,11.37,11.35,11.37,151600.0,8.5056,8.5206,8.5056,8.5206,151600.0
2014-10-02 15:40:00,11.37,11.37,11.35,11.35,99200.0,8.5206,8.5206,8.5056,8.5056,99200.0
2014-10-02 15:45:00,11.35,11.37,11.35,11.37,178800.0,8.5056,8.5206,8.5056,8.5206,178800.0
2014-10-02 15:50:00,11.37,11.38,11.37,11.37,166000.0,8.5206,8.528,8.5206,8.5206,166000.0
2014-10-02 15:55:00,11.37,11.39,11.37,11.37,384000.0,8.5206,8.5355,8.5206,8.5206,384000.0
2014-10-03 09:30:00,11.42,11.45,11.38,11.43,103600.0,8.558,8.5805,8.528,8.5655,103600.0
2014-10-03 09:35:00,11.43,11.45,11.4,11.42,130400.0,8.5655,8.5805,8.543,8.558,130400.0
2014-10-03 09:40:00,11.41,11.45,11.4,11.43,70400.0,8.5505,8.5805,8.543,8.5655,70400.0
2014-10-03 09:45:00,11.43,11.47,11.43,11.46,55600.0,8.5655,8.5955,8.5655,8.588,55600.0
2014-10-03 09:50:00,11.46,11.47,11.46,11.47,28400.0,8.588,8.5955,8.588,8.5955,28400.0
2014-10-03 09:55:00,11.47,11.49,11.47,11.47,45600.0,8.5955,8.6105,8.5955,8.5955,45600.0
2014-10-03 10:00:00,11.47,11.52,11.47,11.52,59200.0,8.5955,8.633,8.5955,8.633,59200.0
2014-10-03 10:05:00,11.51,11.53,11.49,11.49,65200.0,8.6255,8.6405,8.6105,8.6105,65200.0
2014-10-03 10:10:00,11.49,11.51,11.48,11.51,56800.0,8.6105,8.6255,8.603,8.6255,56800.0
2014-10-03 10:15:00,11.5,11.51,11.49,11.5,31200.0,8.618,8.6255,8.6105,8.618,31200.0
2014-10-03 10:20:00,11.5,11.5,11.49,11.49,58800.0,8.618,8.618,8.6105,8.6105,58800.0
2014-10-03 10:25:00,11.49,11.51,11.49,11.51,54000.0,8.6105,8.6255,8.6105,8.6255,54000.0
2014-10-03 10:30:00,11.51,11.51,11.47,11.47,394800.0,8.6255,8.6255,8.5955,8.5955,394800.0
2014-10-03 10:35:00,11.47,11.47,11.45,11.45,102800.0,8.5955,8.5955,8.5805,8.5805,102800.0
2014-10-03 10:40:00,11.45,11.45,11.42,11.44,100400.0,8.5805,8.5805,8.558,8.573,100400.0
2014-10-03 10:45:00,11.43,11.45,11.42,11.43,188400.0,8.5655,8.5805,8.558,8.5655,188400.0
2014-10-03 10:50:00,11.43,11.44,11.4,11.44,61200.0,8.5655,8.573,8.543,8.573,61200.0
2014-10-03 10:55:00,11.44,11.45,11.43,11.45,34400.0,8.573,8.5805,8.5655,8.5805,34400.0
2014-10-03 11:00:00,11.45,11.46,11.45,11.46,132800.0,8.5805,8.588,8.5805,8.588,132800.0
2014-10-03 11:05:00,11.45,11.46,11.45,11.45,42400.0,8.5805,8.588,8.5805,8.5805,42400.0
2014-10-03 11:10:00,11.45,11.45,11.42,11.43,92000.0,8.5805,8.5805,8.558,8.5655,92000.0
2014-10-03 11:15:00,11.43,11.43,11.41,11.42,64800.0,8.5655,8.5655,8.5505,8.558,64800.0
2014-10-03 11:20:00,11.41,11.42,11.4,11.41,166000.0,8.5505,8.558,8.543,8.5505,166000.0
2014-10-03 11:25:00,11.4,11.42,11.4,11.41,48000.0,8.543,8.558,8.543,8.5505,48000.0
2014-10-03 11:30:00,11.42,11.43,11.42,11.43,59600.0,8.558,8.5655,8.558,8.5655,59600.0
2014-10-03 11:35:00,11.43,11.44,11.42,11.43,33200.0,8.5655,8.573,8.558,8.5655,33200.0
2014-10-03 11:40:00,11.43,11.44,11.42,11.44,80800.0,8.5655,8.573,8.558,8.573,80800.0
2014-10-03 11:45:00,11.44,11.45,11.43,11.45,35200.0,8.573,8.5805,8.5655,8.5805,35200.0
2014-10-03 11:50:00,11.44,11.45,11.44,11.44,25200.0,8.573,8.5805,8.573,8.573,25200.0
2014-10-03 11:55:00,11.44,11.45,11.44,11.45,42400.0,8.573,8.5805,8.573,8.5805,42400.0
2014-10-03 12:00:00,11.45,11.47,11.45,11.46,44000.0,8.5805,8.5955,8.5805,8.588,44000.0
2014-10-03 12:05:00,11.46,11.48,11.46,11.48,65200.0,8.588,8.603,8.588,8.603,65200.0
2014-10-03 12:10:00,11.47,11.48,11.45,11.46,125200.0,8.5955,8.603,8.5805,8.588,125200.0
2014-10-03 12:15:00,11.46,11.49,11.46,11.48,82800.0,8.588,8.6105,8.588,8.603,82800.0
2014-10-03 12:20:00,11.49,11.49,11.48,11.48,30000.0,8.6105,8.6105,8.603,8.603,30000.0
2014-10-03 12:25:00,11.48,11.51,11.48,11.51,74800.0,8.603,8.6255,8.603,8.6255,74800.0
2014-10-03 12:30:00,11.51,11.51,11.5,11.51,45200.0,8.6255,8.6255,8.618,8.6255,45200.0
2014-10-03 12:35:00,11.51,11.51,11.49,11.49,42000.0,8.6255,8.6255,8.6105,8.6105,42000.0
2014-10-03 12:40:00,11.49,11.51,11.49,11.5,56400.0,8.6105,8.6255,8.6105,8.618,56400.0
2014-10-03 12:45:00,11.5,11.51,11.49,11.51,59600.0,8.618,8.6255,8.6105,8.6255,59600.0
2014-10-03 12:50:00,11.5,11.51,11.49,11.49,29200.0,8.618,8.6255,8.6105,8.6105,29200.0
2014-10-03 12:55:00,11.49,11.5,11.48,11.49,31200.0,8.6105,8.618,8.603,8.6105,31200.0
2014-10-03 13:00:00,11.49,11.49,11.48,11.49,38000.0,8.6105,8.6105,8.603,8.6105,38000.0
2014-10-03 13:05:00,11.48,11.49,11.48,11.49,78800.0,8.603,8.6105,8.603,8.6105,78800.0
2014-10-03 13:10:00,11.49,11.5,11.49,11.49,36000.0,8.6105,8.618,8.6105,8.6105,36000.0
2014-10-03 13:15:00,11.49,11.49,11.49,11.49,103600.0,8.6105,8.6105,8.6105,8.6105,103600.0
2014-10-03 13:20:00,11.49,11.5,11.49,11.49,36800.0,8.6105,8.618,8.6105,8.6105,36800.0
2014-10-03 13:25:00,11.49,11.49,11.49,11.49,49200.0,8.6105,8.6105,8.6105,8.6105,49200.0
2014-10-03 13:30:00,11.49,11.49,11.46,11.46,74400.0,8.6105,8.6105,8.588,8.588,74400.0
2014-10-03 13:35:00,11.46,11.46,11.45,11.46,110800.0,8.588,8.588,8.5805,8.588,110800.0
2014-10-03 13:40:00,11.46,11.47,11.45,11.46,28800.0,8.588,8.5955,8.5805,8.588,28800.0
2014-10-03 13:45:00,11.46,11.46,11.46,11.46,39600.0,8.588,8.588,8.588,8.588,39600.0
2014-10-03 13:50:00,11.46,11.47,11.46,11.47,84400.0,8.588,8.5955,8.588,8.5955,84400.0
2014-10-03 13:55:00,11.47,11.48,11.46,11.48,30000.0,8.5955,8.603,8.588,8.603,30000.0
2014-10-03 14:00:00,11.48,11.49,11.48,11.49,40000.0,8.603,8.6105,8.603,8.6105,40000.0
2014-10-03 14:05:00,11.49,11.49,11.49,11.49,56800.0,8.6105,8.6105,8.6105,8.6105,56800.0
2014-10-03 14:10:00,11.49,11.5,11.48,11.48,57600.0,8.6105,8.618,8.603,8.603,57600.0
2014-10-03 14:15:00,11.48,11.48,11.47,11.48,58800.0,8.603,8.603,8.5955,8.603,58800.0
2014-10-03 14:20:00,11.47,11.49,11.47,11.49,50000.0,8.5955,8.6105,8.5955,8.6105,50000.0
2014-10-03 14:25:00,11.49,11.5,11.48,11.49,56000.0,8.6105,8.618,8.603,8.6105,56000.0
2014-10-03 14:30:00,11.49,11.5,11.48,11.49,51600.0,8.6105,8.618,8.603,8.6105,51600.0
2014-10-03 14:35:00,11.49,11.49,11.48,11.48,32000.0,8.6105,8.6105,8.603,8.603,32000.0
2014-10-03 14:40:00,11.48,11.49,11.47,11.47,39200.0,8.603,8.6105,8.5955,8.5955,39200.0
2014-10-03 14:45:00,11.47,11.48,11.47,11.47,63200.0,8.5955,8.603,8.5955,8.5955,63200.0
2014-10-03 14:50:00,11.47,11.47,11.46,11.47,43200.0,8.5955,8.5955,8.588,8.5955,43200.0
2014-10-03 14:55:00,11.47,11.47,11.46,11.46,42800.0,8.5955,8.5955,8.588,8.588,42800.0
2014-10-03 15:00:00,11.46,11.47,11.46,11.47,54800.0,8.588,8.5955,8.588,8.5955,54800.0
2014-10-03 15:05:00,11.47,11.47,11.46,11.46,89600.0,8.5955,8.5955,8.588,8.588,89600.0
2014-10-03 15:10:00,11.46,11.47,11.45,11.46,48800.0,8.588,8.5955,8.5805,8.588,48800.0
2014-10-03 15:15:00,11.46,11.47,11.46,11.46,50400.0,8.588,8.5955,8.588,8.588,50400.0
2014-10-03 15:20:00,11.46,11.47,11.45,11.46,60800.0,8.588,8.5955,8.5805,8.588,60800.0
2014-10-03 15:25:00,11.45,11.46,11.45,11.46,74000.0,8.5805,8.588,8.5805,8.588,74000.0
2014-10-03 15:30:00,11.46,11.46,11.44,11.44,68400.0,8.588,8.588,8.573,8.573,68400.0
2014-10-03 15:35:00,11.44,11.45,11.44,11.44,70000.0,8.573,8.5805,8.573,8.573,70000.0
2014-10-03 15:40:00,11.44,11.44,11.43,11.43,86000.0,8.573,8.573,8.5655,8.5655,86000.0
2014-10-03 15:45:00,11.43,11.45,11.43,11.45,147600.0,8.5655,8.5805,8.5655,8.5805,147600.0
2014-10-03 15:50:00,11.45,11.46,11.45,11.45,110000.0,8.5805,8.588,8.5805,8.5805,110000.0
2014-10-03 15:55:00,11.45,11.45,11.44,11.44,286400.0,8.5805,8.5805,8.573,8.573,286400.0
2014-10-06 09:30:00,11.51,11.55,11.47,11.5,65200.0,8.6255,8.6554,8.5955,8.618,65200.0
2014-10-06 09:35:00,11.51,11.55,11.5,11.54,52400.0,8.6255,8.6554,8.618,8.648,52400.0
2014-10-06 09:40:00,11.55,11.55,11.54,11.54,37600.0,8.6554,8.6554,8.648,8.648,37600.0
2014-10-06 09:45:00,11.54,11.58,11.54,11.55,117600.0,8.648,8.6779,8.648,8.6554,117600.0
2014-10-06 09:50:00,11.56,11.56,11.53,11.53,16000.0,8.6629,8.6629,8.6405,8.6405,16000.0
2014-10-06 09:55:00,11.52,11.53,11.49,11.49,38400.0,8.633,8.6405,8.6105,8.6105,38400.0
2014-10-06 10:00:00,11.49,11.52,11.47,11.47,28800.0,8.6105,8.633,8.5955,8.5955,28800.0
2014-10-06 10:05:00,11.48,11.49,11.47,11.49,68400.0,8.603,8.6105,8.5955,8.6105,68400.0
2014-10-06 10:10:00,11.49,11.52,11.49,11.52,89200.0,8.6105,8.633,8.6105,8.633,89200.0
2014-10-06 10:15:00,11.51,11.53,11.5,11.52,29600.0,8.6255,8.6405,8.618,8.633,29600.0
2014-10-06 10:20:00,11.52,11.52,11.51,11.52,53600.0,8.633,8.633,8.6255,8.633,53600.0
2014-10-06 10:25:00,11.52,11.52,11.51,11.52,27600.0,8.633,8.633,8.6255,8.633,27600.0
2014-10-06 10:30:00,11.52,11.52,11.51,11.51,128800.0,8.633,8.633,8.6255,8.6255,128800.0
2014-10-06 10:35:00,11.51,11.52,11.51,11.51,52000.0,8.6255,8.633,8.6255,8.6255,52000.0
2014-10-06 10:40:00,11.51,11.52,11.49,11.49,18400.0,8.6255,8.633,8.6105,8.6105,18400.0
2014-10-06 10:45:00,11.49,11.49,11.47,11.47,18400.0,8.6105,8.6105,8.5955,8.5955,18400.0
2014-10-06 10:50:00,11.47,11.47,11.45,11.45,26000.0,8.5955,8.5955,8.5805,8.5805,26000.0
2014-10-06 10:55:00,11.45,11.46,11.44,11.46,52000.0,8.5805,8.588,8.573,8.588,52000.0
2014-10-06 11:00:00,11.46,11.47,11.45,11.47,26400.0,8.588,8.5955,8.5805,8.5955,26400.0
2014-10-06 11:05:00,11.46,11.47,11.46,11.47,24800.0,8.588,8.5955,8.588,8.5955,24800.0
2014-10-06 11:10:00,11.47,11.48,11.47,11.47,30800.0,8.5955,8.603,8.5955,8.5955,30800.0
2014-10-06 11:15:00,11.47,11.48,11.47,11.47,75200.0,8.5955,8.603,8.5955,8.5955,75200.0
2014-10-06 11:20:00,11.47,11.47,11.45,11.45,17600.0,8.5955,8.5955,8.5805,8.5805,17600.0
2014-10-06 11:25:00,11.45,11.46,11.44,11.45,27600.0,8.5805,8.588,8.573,8.5805,27600.0
2014-10-06 11:30:00,11.45,11.46,11.45,11.46,22400.0,8.5805,8.588,8.5805,8.588,22400.0
2014-10-06 11:35:00,11.45,11.45,11.44,11.44,30400.0,8.5805,8.5805,8.573,8.573,30400.0
2014-10-06 11:40:00,11.44,11.45,11.41,11.41,30400.0,8.573,8.5805,8.5505,8.5505,30400.0
2014-10-06 11:45:00,11.41,11.41,11.39,11.4,41600.0,8.5505,8.5505,8.5355,8.543,41600.0
2014-10-06 11:50:00,11.4,11.41,11.4,11.41,12800.0,8.543,8.5505,8.543,8.5505,12800.0
2014-10-06 11:55:00,11.41,11.42,11.4,11.42,26800.0,8.5505,8.558,8.543,8.558,26800.0
2014-10-06 12:00:00,11.42,11.45,11.42,11.44,25200.0,8.558,8.5805,8.558,8.573,25200.0
2014-10-06 12:05:00,11.44,11.46,11.44,11.46,37600.0,8.573,8.588,8.573,8.588,37600.0
2014-10-06 12:10:00,11.46,11.46,11.45,11.45,17200.0,8.588,8.588,8.5805,8.5805,17200.0
2014-10-06 12:15:00,11.45,11.47,11.45,11.47,35200.0,8.5805,8.5955,8.5805,8.5955,35200.0
2014-10-06 12:20:00,11.47,11.47,11.45,11.46,31200.0,8.5955,8.5955,8.5805,8.588,31200.0
2014-10-06 12:25:00,11.46,11.47,11.45,11.46,23200.0,8.588,8.5955,8.5805,8.588,23200.0
2014-10-06 12:30:00,11.46,11.46,11.45,11.46,24000.0,8.588,8.588,8.5805,8.588,24000.0
2014-10-06 12:35:00,11.46,11.47,11.45,11.47,60800.0,8.588,8.5955,8.5805,8.5955,60800.0
2014-10-06 12:40:00,11.47,11.47,11.44,11.45,68000.0,8.5955,8.5955,8.573,8.5805,68000.0
2014-10-06 12:45:00,11.46,11.46,11.45,11.46,20400.0,8.588,8.588,8.5805,8.588,20400.0
2014-10-06 12:50:00,11.46,11.47,11.46,11.46,30000.0,8.588,8.5955,8.588,8.588,30000.0
2014-10-06 12:55:00,11.46,11.47,11.46,11.47,40800.0,8.588,8.5955,8.588,8.5955,40800.0
2014-10-06 13:00:00,11.47,11.48,11.45,11.47,39200.0,8.5955,8.603,8.5805,8.5955,39200.0
2014-10-06 13:05:00,11.47,11.47,11.47,11.47,40800.0,8.5955,8.5955,8.5955,8.5955,40800.0
2014-10-06 13:10:00,11.47,11.47,11.47,11.47,19600.0,8.5955,8.5955,8.5955,8.5955,19600.0
2014-10-06 13:15:00,11.47,11.51,11.47,11.51,73200.0,8.5955,8.6255,8.5955,8.6255,73200.0
2014-10-06 13:20:00,11.51,11.51,11.49,11.51,37600.0,8.6255,8.6255,8.6105,8.6255,37600.0
2014-10-06 13:25:00,11.51,11.52,11.5,11.5,45600.0,8.6255,8.633,8.618,8.618,45600.0
2014-10-06 13:30:00,11.5,11.51,11.49,11.5,26800.0,8.618,8.6255,8.6105,8.618,26800.0
2014-10-06 13:35:00,11.5,11.5,11.49,11.49,31200.0,8.618,8.618,8.6105,8.6105,31200.0
2014-10-06 13:40:00,11.49,11.49,11.48,11.49,24000.0,8.6105,8.6105,8.603,8.6105,24000.0
2014-10-06 13:45:00,11.49,11.49,11.49,11.49,17600.0,8.6105,8.6105,8.6105,8.6105,17600.0
2014-10-06 13:50:00,11.49,11.5,11.48,11.5,64000.0,8.6105,8.618,8.603,8.618,64000.0
2014-10-06 13:55:00,11.49,11.49,11.48,11.48,31600.0,8.6105,8.6105,8.603,8.603,31600.0
2014-10-06 14:00:00,11.49,11.49,11.46,11.46,23200.0,8.6105,8.6105,8.588,8.588,23200.0
2014-10-06 14:05:00,11.46,11.47,11.46,11.47,70000.0,8.588,8.5955,8.588,8.5955,70000.0
2014-10-06 14:10:00,11.47,11.48,11.47,11.47,24000.0,8.5955,8.603,8.5955,8.5955,24000.0
2014-10-06 14:15:00,11.48,11.5,11.47,11.5,59600.0,8.603,8.618,8.5955,8.618,59600.0
2014-10-06 14:20:00,11.5,11.53,11.5,11.53,109200.0,8.618,8.6405,8.618,8.6405,109200.0
2014-10-06 14:25:00,11.53,11.53,11.52,11.53,67600.0,8.6405,8.6405,8.633,8.6405,67600.0
2014-10-06 14:30:00,11.53,11.53,11.52,11.52,75200.0,8.6405,8.6405,8.633,8.633,75200.0
2014-10-06 14:35:00,11.53,11.53,11.51,11.52,52000.0,8.6405,8.6405,8.6255,8.633,52000.0
2014-10-06 14:40:00,11.51,11.51,11.5,11.5,35200.0,8.6255,8.6255,8.618,8.618,35200.0
2014-10-06 14:45:00,11.5,11.51,11.5,11.5,22800.0,8.618,8.6255,8.618,8.618,22800.0
2014-10-06 14:50:00,11.5,11.5,11.49,11.49,8800.0,8.618,8.618,8.6105,8.6105,8800.0
2014-10-06 14:55:00,11.49,11.49,11.49,11.49,24400.0,8.6105,8.6105,8.6105,8.6105,24400.0
2014-10-06 15:00:00,11.49,11.49,11.47,11.48,44000.0,8.6105,8.6105,8.5955,8.603,44000.0
2014-10-06 15:05:00,11.48,11.48,11.47,11.47,50800.0,8.603,8.603,8.5955,8.5955,50800.0
2014-10-06 15:10:00,11.46,11.47,11.46,11.47,34800.0,8.588,8.5955,8.588,8.5955,34800.0
2014-10-06 15:15:00,11.46,11.48,11.46,11.48,34800.0,8.588,8.603,8.588,8.603,34800.0
2014-10-06 15:20:00,11.48,11.5,11.47,11.5,76000.0,8.603,8.618,8.5955,8.618,76000.0
2014-10-06 15:25:00,11.5,11.5,11.49,11.5,48400.0,8.618,8.618,8.6105,8.618,48400.0
2014-10-06 15:30:00,11.5,11.5,11.49,11.49,79600.0,8.618,8.618,8.6105,8.6105,79600.0
2014-10-06 15:35:00,11.49,11.49,11.49,11.49,78800.0,8.6105,8.6105,8.6105,8.6105,78800.0
2014-10-06 15:40:00,11.49,11.49,11.49,11.49,80400.0,8.6105,8.6105,8.6105,8.6105,80400.0
2014-10-06 15:45:00,11.49,11.49,11.49,11.49,80400.0,8.6105,8.6105,8.6105,8.6105,80400.0
2014-10-06 15:50:00,11.49,11.5,11.49,11.49,152400.0,8.6105,8.618,8.6105,8.6105,152400.0
2014-10-06 15:55:00,11.49,11.5,11.49,11.49,245200.0,8.6105,8.618,8.6105,8.6105,245200.0
2014-10-07 09:30:00,11.4,11.42,11.31,11.31,117200.0,8.543,8.558,8.4756,8.4756,117200.0
2014-10-07 09:35:00,11.31,11.32,11.28,11.29,26800.0,8.4756,8.4831,8.4531,8.4606,26800.0
2014-10-07 09:40:00,11.29,11.38,11.29,11.38,56000.0,8.4606,8.528,8.4606,8.528,56000.0
2014-10-07 09:45:00,11.38,11.38,11.32,11.35,74400.0,8.528,8.528,8.4831,8.5056,74400.0
2014-10-07 09:50:00,11.35,11.35,11.31,11.31,57200.0,8.5056,8.5056,8.4756,8.4756,57200.0
2014-10-07 09:55:00,11.31,11.35,11.31,11.32,89200.0,8.4756,8.5056,8.4756,8.4831,89200.0
2014-10-07 10:00:00,11.31,11.33,11.31,11.32,83600.0,8.4756,8.4906,8.4756,8.4831,83600.0
2014-10-07 10:05:00,11.32,11.33,11.31,11.32,67600.0,8.4831,8.4906,8.4756,8.4831,67600.0
2014-10-07 10:10:00,11.32,11.33,11.31,11.31,90400.0,8.4831,8.4906,8.4756,8.4756,90400.0
2014-10-07 10:15:00,11.3,11.3,11.29,11.3,48000.0,8.4681,8.4681,8.4606,8.4681,48000.0
2014-10-07 10:20:00,11.3,11.3,11.28,11.28,54400.0,8.4681,8.4681,8.4531,8.4531,54400.0
2014-10-07 10:25:00,11.28,11.3,11.28,11.3,100800.0,8.4531,8.4681,8.4531,8.4681,100800.0
2014-10-07 10:30:00,11.31,11.33,11.3,11.31,62400.0,8.4756,8.4906,8.4681,8.4756,62400.0
2014-10-07 10:35:00,11.31,11.31,11.3,11.3,33600.0,8.4756,8.4756,8.4681,8.4681,33600.0
2014-10-07 10:40:00,11.3,11.31,11.29,11.31,44400.0,8.4681,8.4756,8.4606,8.4756,44400.0
2014-10-07 10:45:00,11.31,11.34,11.31,11.32,38000.0,8.4756,8.4981,8.4756,8.4831,38000.0
2014-10-07 10:50:00,11.32,11.34,11.32,11.33,21200.0,8.4831,8.4981,8.4831,8.4906,21200.0
2014-10-07 10:55:00,11.33,11.34,11.3,11.31,63600.0,8.4906,8.4981,8.4681,8.4756,63600.0
2014-10-07 11:00:00,11.3,11.3,11.26,11.27,44400.0,8.4681,8.4681,8.4381,8.4456,44400.0
2014-10-07 11:05:00,11.27,11.3,11.27,11.3,29200.0,8.4456,8.4681,8.4456,8.4681,29200.0
2014-10-07 11:10:00,11.3,11.3,11.28,11.28,54400.0,8.4681,8.4681,8.4531,8.4531,54400.0
2014-10-07 11:15:00,11.28,11.28,11.26,11.27,60800.0,8.4531,8.4531,8.4381,8.4456,60800.0
2014-10-07 11:20:00,11.27,11.28,11.27,11.27,41200.0,8.4456,8.4531,8.4456,8.4456,41200.0
2014-10-07 11:25:00,11.27,11.27,11.26,11.26,57200.0,8.4456,8.4456,8.4381,8.4381,57200.0
2014-10-07 11:30:00,11.26,11.26,11.26,11.26,51600.0,8.4381,8.4381,8.4381,8.4381,51600.0
2014-10-07 11:35:00,11.26,11.26,11.24,11.25,46800.0,8.4381,8.4381,8.4231,8.4306,46800.0
2014-10-07 11:40:00,11.25,11.26,11.25,11.26,86400.0,8.4306,8.4381,8.4306,8.4381,86400.0
2014-10-07 11:45:00,11.26,11.26,11.24,11.25,69200.0,8.4381,8.4381,8.4231,8.4306,69200.0
2014-10-07 11:50:00,11.25,11.26,11.24,11.26,29600.0,8.4306,8.4381,8.4231,8.4381,29600.0
2014-10-07 11:55:00,11.26,11.26,11.25,11.25,36800.0,8.4381,8.4381,8.4306,8.4306,36800.0
2014-10-07 12:00:00,11.25,11.26,11.25,11.25,31600.0,8.4306,8.4381,8.4306,8.4306,31600.0
2014-10-07 12:05:00,11.26,11.27,11.26,11.27,97600.0,8.4381,8.4456,8.4381,8.4456,97600.0
2014-10-07 12:10:00,11.27,11.28,11.27,11.28,34400.0,8.4456,8.4531,8.4456,8.4531,34400.0
2014-10-07 12:15:00,11.28,11.28,11.27,11.27,78000.0,8.4531,8.4531,8.4456,8.4456,78000.0
2014-10-07 12:20:00,11.27,11.27,11.25,11.25,125600.0,8.4456,8.4456,8.4306,8.4306,125600.0
2014-10-07 12:25:00,11.25,11.26,11.25,11.25,62800.0,8.4306,8.4381,8.4306,8.4306,62800.0
2014-10-07 12:30:00,11.25,11.25,11.24,11.24,72800.0,8.4306,8.4306,8.4231,8.4231,72800.0
2014-10-07 12:35:00,11.24,11.24,11.24,11.24,26800.0,8.4231,8.4231,8.4231,8.4231,26800.0
2014-10-07 12:40:00,11.24,11.24,11.23,11.23,48400.0,8.4231,8.4231,8.4156,8.4156,48400.0
2014-10-07 12:45:00,11.24,11.24,11.22,11.22,46000.0,8.4231,8.4231,8.4081,8.4081,46000.0
2014-10-07 12:50:00,11.22,11.22,11.21,11.22,18000.0,8.4081,8.4081,8.4007,8.4081,18000.0
2014-10-07 12:55:00,11.22,11.22,11.22,11.22,22000.0,8.4081,8.4081,8.4081,8.4081,22000.0
2014-10-07 13:00:00,11.22,11.22,11.2,11.22,46400.0,8.4081,8.4081,8.3932,8.4081,46400.0
2014-10-07 13:05:00,11.22,11.22,11.2,11.2,58800.0,8.4081,8.4081,8.3932,8.3932,58800.0
2014-10-07 13:10:00,11.2,11.22,11.2,11.22,27200.0,8.3932,8.4081,8.3932,8.4081,27200.0
2014-10-07 13:15:00,11.22,11.24,11.21,11.22,248400.0,8.4081,8.4231,8.4007,8.4081,248400.0
2014-10-07 13:20:00,11.23,11.24,11.22,11.23,157200.0,8.4156,8.4231,8.4081,8.4156,157200.0
2014-10-07 13:25:00,11.23,11.25,11.23,11.25,61600.0,8.4156,8.4306,8.4156,8.4306,61600.0
2014-10-07 13:30:00,11.25,11.25,11.24,11.25,320400.0,8.4306,8.4306,8.4231,8.4306,320400.0
2014-10-07 13:35:00,11.25,11.26,11.24,11.25,126000.0,8.4306,8.4381,8.4231,8.4306,126000.0
2014-10-07 13:40:00,11.26,11.26,11.24,11.24,81200.0,8.4381,8.4381,8.4231,8.4231,81200.0
2014-10-07 13:45:00,11.25,11.26,11.24,11.26,43600.0,8.4306,8.4381,8.4231,8.4381,43600.0
2014-10-07 13:50:00,11.26,11.29,11.26,11.28,195200.0,8.4381,8.4606,8.4381,8.4531,195200.0
2014-10-07 13:55:00,11.28,11.28,11.27,11.28,70400.0,8.4531,8.4531,8.4456,8.4531,70400.0
2014-10-07 14:00:00,11.28,11.29,11.27,11.28,93200.0,8.4531,8.4606,8.4456,8.4531,93200.0
2014-10-07 14:05:00,11.28,11.3,11.28,11.3,46800.0,8.4531,8.4681,8.4531,8.4681,46800.0
2014-10-07 14:10:00,11.3,11.3,11.29,11.3,66400.0,8.4681,8.4681,8.4606,8.4681,66400.0
2014-10-07 14:15:00,11.3,11.3,11.28,11.28,44800.0,8.4681,8.4681,8.4531,8.4531,44800.0
2014-10-07 14:20:00,11.28,11.28,11.26,11.27,96400.0,8.4531,8.4531,8.4381,8.4456,96400.0
2014-10-07 14:25:00,11.27,11.27,11.25,11.25,134000.0,8.4456,8.4456,8.4306,8.4306,134000.0
2014-10-07 14:30:00,11.25,11.25,11.22,11.23,106400.0,8.4306,8.4306,8.4081,8.4156,106400.0
2014-10-07 14:35:00,11.23,11.23,11.22,11.22,102400.0,8.4156,8.4156,8.4081,8.4081,102400.0
2014-10-07 14:40:00,11.22,11.22,11.21,11.22,72000.0,8.4081,8.4081,8.4007,8.4081,72000.0
2014-10-07 14:45:00,11.22,11.22,11.21,11.22,72400.0,8.4081,8.4081,8.4007,8.4081,72400.0
2014-10-07 14:50:00,11.22,11.24,11.21,11.24,297200.0,8.4081,8.4231,8.4007,8.4231,297200.0
2014-10-07 14:55:00,11.24,11.24,11.23,11.24,84000.0,8.4231,8.4231,8.4156,8.4231,84000.0
2014-10-07 15:00:00,11.23,11.24,11.22,11.22,68400.0,8.4156,8.4231,8.4081,8.4081,68400.0
2014-10-07 15:05:00,11.23,11.23,11.22,11.23,174000.0,8.4156,8.4156,8.4081,8.4156,174000.0
2014-10-07 15:10:00,11.22,11.23,11.22,11.23,72400.0,8.4081,8.4156,8.4081,8.4156,72400.0
2014-10-07 15:15:00,11.23,11.24,11.22,11.22,186800.0,8.4156,8.4231,8.4081,8.4081,186800.0
2014-10-07 15:20:00,11.22,11.22,11.2,11.21,197200.0,8.4081,8.4081,8.3932,8.4007,197200.0
2014-10-07 15:25:00,11.21,11.22,11.2,11.21,99200.0,8.4007,8.4081,8.3932,8.4007,99200.0
2014-10-07 15:30:00,11.21,11.22,11.21,11.22,175600.0,8.4007,8.4081,8.4007,8.4081,175600.0
2014-10-07 15:35:00,11.22,11.22,11.2,11.2,99200.0,8.4081,8.4081,8.3932,8.3932,99200.0
2014-10-07 15:40:00,11.19,11.21,11.19,11.2,266400.0,8.3857,8.4007,8.3857,8.3932,266400.0
2014-10-07 15:45:00,11.2,11.22,11.2,11.21,350000.0,8.3932,8.4081,8.3932,8.4007,350000.0
2014-10-07 15:50:00,11.21,11.22,11.21,11.22,638400.0,8.4007,8.4081,8.4007,8.4081,638400.0
2014-10-07 15:55:00,11.22,11.22,11.2,11.21,520800.0,8.4081,8.4081,8.3932,8.4007,520800.0
2014-10-08 09:30:00,11.17,11.24,11.13,11.23,59200.0,8.3707,8.4231,8.3407,8.4156,59200.0
2014-10-08 09:35:00,11.24,11.27,11.22,11.25,58400.0,8.4231,8.4456,8.4081,8.4306,58400.0
2014-10-08 09:40:00,11.24,11.3,11.24,11.29,38800.0,8.4231,8.4681,8.4231,8.4606,38800.0
2014-10-08 09:45:00,11.29,11.29,11.26,11.27,88400.0,8.4606,8.4606,8.4381,8.4456,88400.0
2014-10-08 09:50:00,11.27,11.29,11.26,11.26,89200.0,8.4456,8.4606,8.4381,8.4381,89200.0
2014-10-08 09:55:00,11.26,11.26,11.24,11.25,49600.0,8.4381,8.4381,8.4231,8.4306,49600.0
2014-10-08 10:00:00,11.25,11.26,11.23,11.23,209200.0,8.4306,8.4381,8.4156,8.4156,209200.0
2014-10-08 10:05:00,11.23,11.25,11.22,11.23,36400.0,8.4156,8.4306,8.4081,8.4156,36400.0
2014-10-08 10:10:00,11.24,11.24,11.22,11.24,71600.0,8.4231,8.4231,8.4081,8.4231,71600.0
2014-10-08 10:15:00,11.24,11.25,11.24,11.24,82800.0,8.4231,8.4306,8.4231,8.4231,82800.0
2014-10-08 10:20:00,11.24,11.25,11.23,11.24,121200.0,8.4231,8.4306,8.4156,8.4231,121200.0
2014-10-08 10:25:00,11.24,11.26,11.24,11.26,72800.0,8.4231,8.4381,8.4231,8.4381,72800.0
2014-10-08 10:30:00,11.25,11.26,11.24,11.24,79600.0,8.4306,8.4381,8.4231,8.4231,79600.0
2014-10-08 10:35:00,11.25,11.26,11.24,11.24,124800.0,8.4306,8.4381,8.4231,8.4231,124800.0
2014-10-08 10:40:00,11.24,11.24,11.22,11.22,121200.0,8.4231,8.4231,8.4081,8.4081,121200.0
2014-10-08 10:45:00,11.22,11.22,11.19,11.19,84800.0,8.4081,8.4081,8.3857,8.3857,84800.0
2014-10-08 10:50:00,11.19,11.19,11.18,11.18,87200.0,8.3857,8.3857,8.3782,8.3782,87200.0
2014-10-08 10:55:00,11.18,11.18,11.17,11.17,44800.0,8.3782,8.3782,8.3707,8.3707,44800.0
2014-10-08 11:00:00,11.17,11.17,11.14,11.14,44800.0,8.3707,8.3707,8.3482,8.3482,44800.0
2014-10-08 11:05:00,11.14,11.17,11.14,11.16,79200.0,8.3482,8.3707,8.3482,8.3632,79200.0
2014-10-08 11:10:00,11.16,11.17,11.13,11.13,183600.0,8.3632,8.3707,8.3407,8.3407,183600.0
2014-10-08 11:15:00,11.13,11.14,11.12,11.13,106000.0,8.3407,8.3482,8.3332,8.3407,106000.0
2014-10-08 11:20:00,11.13,11.16,11.13,11.15,38400.0,8.3407,8.3632,8.3407,8.3557,38400.0
2014-10-08 11:25:00,11.15,11.19,11.15,11.18,48400.0,8.3557,8.3857,8.3557,8.3782,48400.0
2014-10-08 11:30:00,11.18,11.21,11.18,11.2,65200.0,8.3782,8.4007,8.3782,8.3932,65200.0
2014-10-08 11:35:00,11.2,11.2,11.17,11.18,76400.0,8.3932,8.3932,8.3707,8.3782,76400.0
2014-10-08 11:40:00,11.18,11.18,11.18,11.18,40400.0,8.3782,8.3782,8.3782,8.3782,40400.0
2014-10-08 11:45:00,11.18,11.19,11.18,11.18,47600.0,8.3782,8.3857,8.3782,8.3782,47600.0
2014-10-08 11:50:00,11.18,11.19,11.18,11.19,52000.0,8.3782,8.3857,8.3782,8.3857,52000.0
2014-10-08 11:55:00,11.19,11.21,11.18,11.21,43200.0,8.3857,8.4007,8.3782,8.4007,43200.0
2014-10-08 12:00:00,11.21,11.22,11.21,11.22,51200.0,8.4007,8.4081,8.4007,8.4081,51200.0
2014-10-08 12:05:00,11.22,11.22,11.21,11.21,40000.0,8.4081,8.4081,8.4007,8.4007,40000.0
2014-10-08 12:10:00,11.21,11.22,11.21,11.22,70400.0,8.4007,8.4081,8.4007,8.4081,70400.0
2014-10-08 12:15:00,11.22,11.23,11.21,11.23,43200.0,8.4081,8.4156,8.4007,8.4156,43200.0
2014-10-08 12:20:00,11.23,11.23,11.22,11.23,34000.0,8.4156,8.4156,8.4081,8.4156,34000.0
2014-10-08 12:25:00,11.23,11.24,11.22,11.22,56000.0,8.4156,8.4231,8.4081,8.4081,56000.0
2014-10-08 12:30:00,11.22,11.22,11.21,11.22,48000.0,8.4081,8.4081,8.4007,8.4081,48000.0
2014-10-08 12:35:00,11.22,11.24,11.22,11.22,91600.0,8.4081,8.4231,8.4081,8.4081,91600.0
2014-10-08 12:40:00,11.22,11.22,11.21,11.22,50000.0,8.4081,8.4081,8.4007,8.4081,50000.0
2014-10-08 12:45:00,11.22,11.22,11.21,11.22,67600.0,8.4081,8.4081,8.4007,8.4081,67600.0
2014-10-08 12:50:00,11.22,11.22,11.21,11.22,55200.0,8.4081,8.4081,8.4007,8.4081,55200.0
2014-10-08 12:55:00,11.22,11.22,11.21,11.21,23200.0,8.4081,8.4081,8.4007,8.4007,23200.0
2014-10-08 13:00:00,11.21,11.22,11.2,11.22,39600.0,8.4007,8.4081,8.3932,8.4081,39600.0
2014-10-08 13:05:00,11.22,11.22,11.21,11.21,109600.0,8.4081,8.4081,8.4007,8.4007,109600.0
2014-10-08 13:10:00,11.21,11.21,11.21,11.21,50400.0,8.4007,8.4007,8.4007,8.4007,50400.0
2014-10-08 13:15:00,11.21,11.21,11.2,11.2,18400.0,8.4007,8.4007,8.3932,8.3932,18400.0
2014-10-08 13:20:00,11.2,11.2,11.19,11.19,31200.0,8.3932,8.3932,8.3857,8.3857,31200.0
2014-10-08 13:25:00,11.19,11.19,11.19,11.19,29600.0,8.3857,8.3857,8.3857,8.3857,29600.0
2014-10-08 13:30:00,11.19,11.19,11.19,11.19,36400.0,8.3857,8.3857,8.3857,8.3857,36400.0
2014-10-08 13:35:00,11.19,11.2,11.19,11.2,34400.0,8.3857,8.3932,8.3857,8.3932,34400.0
2014-10-08 13:40:00,11.19,11.2,11.19,11.2,14800.0,8.3857,8.3932,8.3857,8.3932,14800.0
2014-10-08 13:45:00,11.2,11.22,11.2,11.22,47200.0,8.3932,8.4081,8.3932,8.4081,47200.0
2014-10-08 13:50:00,11.22,11.22,11.22,11.22,32400.0,8.4081,8.4081,8.4081,8.4081,32400.0
2014-10-08 13:55:00,11.21,11.22,11.21,11.21,39200.0,8.4007,8.4081,8.4007,8.4007,39200.0
2014-10-08 14:00:00,11.21,11.26,11.21,11.25,95600.0,8.4007,8.4381,8.4007,8.4306,95600.0
2014-10-08 14:05:00,11.25,11.27,11.24,11.27,260400.0,8.4306,8.4456,8.4231,8.4456,260400.0
2014-10-08 14:10:00,11.27,11.31,11.26,11.31,124000.0,8.4456,8.4756,8.4381,8.4756,124000.0
2014-10-08 14:15:00,11.31,11.32,11.3,11.32,97200.0,8.4756,8.4831,8.4681,8.4831,97200.0
2014-10-08 14:20:00,11.33,11.36,11.33,11.35,109600.0,8.4906,8.5131,8.4906,8.5056,109600.0
2014-10-08 14:25:00,11.36,11.38,11.36,11.38,180000.0,8.5131,8.528,8.5131,8.528,180000.0
2014-10-08 14:30:00,11.38,11.42,11.38,11.4,184000.0,8.528,8.558,8.528,8.543,184000.0
2014-10-08 14:35:00,11.4,11.4,11.38,11.38,90000.0,8.543,8.543,8.528,8.528,90000.0
2014-10-08 14:40:00,11.38,11.38,11.37,11.38,110800.0,8.528,8.528,8.5206,8.528,110800.0
2014-10-08 14:45:00,11.38,11.38,11.36,11.37,114400.0,8.528,8.528,8.5131,8.5206,114400.0
2014-10-08 14:50:00,11.37,11.38,11.36,11.36,77600.0,8.5206,8.528,8.5131,8.5131,77600.0
2014-10-08 14:55:00,11.36,11.37,11.35,11.36,81600.0,8.5131,8.5206,8.5056,8.5131,81600.0
2014-10-08 15:00:00,11.36,11.4,11.36,11.4,259600.0,8.5131,8.543,8.5131,8.543,259600.0
2014-10-08 15:05:00,11.4,11.42,11.4,11.41,102000.0,8.543,8.558,8.543,8.5505,102000.0
2014-10-08 15:10:00,11.41,11.42,11.4,11.42,59600.0,8.5505,8.558,8.543,8.558,59600.0
2014-10-08 15:15:00,11.42,11.43,11.42,11.43,92400.0,8.558,8.5655,8.558,8.5655,92400.0
2014-10-08 15:20:00,11.43,11.45,11.42,11.44,140400.0,8.5655,8.5805,8.558,8.573,140400.0
2014-10-08 15:25:00,11.44,11.46,11.44,11.45,160800.0,8.573,8.588,8.573,8.5805,160800.0
2014-10-08 15:30:00,11.45,11.45,11.44,11.44,72800.0,8.5805,8.5805,8.573,8.573,72800.0
2014-10-08 15:35:00,11.44,11.45,11.44,11.45,92400.0,8.573,8.5805,8.573,8.5805,92400.0
2014-10-08 15:40:00,11.45,11.47,11.45,11.47,157600.0,8.5805,8.5955,8.5805,8.5955,157600.0
2014-10-08 15:45:00,11.47,11.47,11.46,11.46,168800.0,8.5955,8.5955,8.588,8.588,168800.0
2014-10-08 15:50:00,11.47,11.47,11.45,11.45,202000.0,8.5955,8.5955,8.5805,8.5805,202000.0
2014-10-08 15:55:00,11.45,11.46,11.45,11.46,361600.0,8.5805,8.588,8.5805,8.588,361600.0
2014-10-09 09:30:00,11.4,11.47,11.3,11.38,99200.0,8.543,8.5955,8.4681,8.528,99200.0
2014-10-09 09:35:00,11.38,11.38,11.34,11.37,94400.0,8.528,8.528,8.4981,8.5206,94400.0
2014-10-09 09:40:00,11.37,11.37,11.33,11.34,57200.0,8.5206,8.5206,8.4906,8.4981,57200.0
2014-10-09 09:45:00,11.35,11.35,11.29,11.3,117200.0,8.5056,8.5056,8.4606,8.4681,117200.0
2014-10-09 09:50:00,11.31,11.31,11.27,11.28,128000.0,8.4756,8.4756,8.4456,8.4531,128000.0
2014-10-09 09:55:00,11.28,11.28,11.26,11.28,66800.0,8.4531,8.4531,8.4381,8.4531,66800.0
2014-10-09 10:00:00,11.28,11.31,11.28,11.29,65600.0,8.4531,8.4756,8.4531,8.4606,65600.0
2014-10-09 10:05:00,11.29,11.3,11.29,11.3,130400.0,8.4606,8.4681,8.4606,8.4681,130400.0
2014-10-09 10:10:00,11.3,11.31,11.28,11.3,138800.0,8.4681,8.4756,8.4531,8.4681,138800.0
2014-10-09 10:15:00,11.31,11.33,11.3,11.31,91600.0,8.4756,8.4906,8.4681,8.4756,91600.0
2014-10-09 10:20:00,11.31,11.31,11.28,11.29,84400.0,8.4756,8.4756,8.4531,8.4606,84400.0
2014-10-09 10:25:00,11.29,11.31,11.28,11.3,186000.0,8.4606,8.4756,8.4531,8.4681,186000.0
2014-10-09 10:30:00,11.3,11.31,11.28,11.3,166800.0,8.4681,8.4756,8.4531,8.4681,166800.0
2014-10-09 10:35:00,11.3,11.3,11.27,11.28,167600.0,8.4681,8.4681,8.4456,8.4531,167600.0
2014-10-09 10:40:00,11.28,11.3,11.27,11.29,106000.0,8.4531,8.4681,8.4456,8.4606,106000.0
2014-10-09 10:45:00,11.29,11.3,11.28,11.3,97600.0,8.4606,8.4681,8.4531,8.4681,97600.0
2014-10-09 10:50:00,11.29,11.3,11.29,11.29,150000.0,8.4606,8.4681,8.4606,8.4606,150000.0
2014-10-09 10:55:00,11.29,11.33,11.29,11.33,96000.0,8.4606,8.4906,8.4606,8.4906,96000.0
2014-10-09 11:00:00,11.33,11.33,11.28,11.28,86400.0,8.4906,8.4906,8.4531,8.4531,86400.0
2014-10-09 11:05:00,11.28,11.33,11.28,11.32,133200.0,8.4531,8.4906,8.4531,8.4831,133200.0
2014-10-09 11:10:00,11.33,11.35,11.32,11.33,100800.0,8.4906,8.5056,8.4831,8.4906,100800.0
2014-10-09 11:15:00,11.33,11.33,11.32,11.33,76000.0,8.4906,8.4906,8.4831,8.4906,76000.0
2014-10-09 11:20:00,11.33,11.35,11.32,11.33,79200.0,8.4906,8.5056,8.4831,8.4906,79200.0
2014-10-09 11:25:00,11.32,11.33,11.32,11.32,62400.0,8.4831,8.4906,8.4831,8.4831,62400.0
2014-10-09 11:30:00,11.32,11.33,11.31,11.33,79600.0,8.4831,8.4906,8.4756,8.4906,79600.0
2014-10-09 11:35:00,11.33,11.33,11.3,11.3,88800.0,8.4906,8.4906,8.4681,8.4681,88800.0
2014-10-09 11:40:00,11.3,11.31,11.26,11.26,199200.0,8.4681,8.4756,8.4381,8.4381,199200.0
2014-10-09 11:45:00,11.26,11.27,11.23,11.25,403600.0,8.4381,8.4456,8.4156,8.4306,403600.0
2014-10-09 11:50:00,11.25,11.26,11.21,11.22,76400.0,8.4306,8.4381,8.4007,8.4081,76400.0
2014-10-09 11:55:00,11.22,11.23,11.21,11.22,122000.0,8.4081,8.4156,8.4007,8.4081,122000.0
2014-10-09 12:00:00,11.22,11.23,11.2,11.22,95600.0,8.4081,8.4156,8.3932,8.4081,95600.0
2014-10-09 12:05:00,11.22,11.22,11.2,11.2,76000.0,8.4081,8.4081,8.3932,8.3932,76000.0
2014-10-09 12:10:00,11.2,11.21,11.19,11.2,70800.0,8.3932,8.4007,8.3857,8.3932,70800.0
2014-10-09 12:15:00,11.2,11.21,11.17,11.19,126000.0,8.3932,8.4007,8.3707,8.3857,126000.0
2014-10-09 12:20:00,11.19,11.19,11.17,11.17,31200.0,8.3857,8.3857,8.3707,8.3707,31200.0
2014-10-09 12:25:00,11.17,11.19,11.16,11.16,212000.0,8.3707,8.3857,8.3632,8.3632,212000.0
2014-10-09 12:30:00,11.16,11.19,11.15,11.17,173200.0,8.3632,8.3857,8.3557,8.3707,173200.0
2014-10-09 12:35:00,11.18,11.2,11.17,11.19,73200.0,8.3782,8.3932,8.3707,8.3857,73200.0
2014-10-09 12:40:00,11.18,11.2,11.18,11.18,115600.0,8.3782,8.3932,8.3782,8.3782,115600.0
2014-10-09 12:45:00,11.18,11.18,11.17,11.18,51600.0,8.3782,8.3782,8.3707,8.3782,51600.0
2014-10-09 12:50:00,11.18,11.18,11.16,11.16,120000.0,8.3782,8.3782,8.3632,8.3632,120000.0
2014-10-09 12:55:00,11.16,11.17,11.15,11.17,102800.0,8.3632,8.3707,8.3557,8.3707,102800.0
2014-10-09 13:00:00,11.16,11.17,11.15,11.15,118800.0,8.3632,8.3707,8.3557,8.3557,118800.0
2014-10-09 13:05:00,11.14,11.15,11.12,11.13,72800.0,8.3482,8.3557,8.3332,8.3407,72800.0
2014-10-09 13:10:00,11.13,11.13,11.11,11.13,86400.0,8.3407,8.3407,8.3257,8.3407,86400.0
2014-10-09 13:15:00,11.13,11.15,11.12,11.14,47200.0,8.3407,8.3557,8.3332,8.3482,47200.0
2014-10-09 13:20:00,11.14,11.18,11.14,11.17,42400.0,8.3482,8.3782,8.3482,8.3707,42400.0
2014-10-09 13:25:00,11.17,11.17,11.15,11.16,59600.0,8.3707,8.3707,8.3557,8.3632,59600.0
2014-10-09 13:30:00,11.16,11.17,11.15,11.17,58800.0,8.3632,8.3707,8.3557,8.3707,58800.0
2014-10-09 13:35:00,11.17,11.21,11.17,11.2,128000.0,8.3707,8.4007,8.3707,8.3932,128000.0
2014-10-09 13:40:00,11.21,11.22,11.17,11.2,226000.0,8.4007,8.4081,8.3707,8.3932,226000.0
2014-10-09 13:45:00,11.21,11.21,11.19,11.2,50400.0,8.4007,8.4007,8.3857,8.3932,50400.0
2014-10-09 13:50:00,11.2,11.2,11.15,11.15,55600.0,8.3932,8.3932,8.3557,8.3557,55600.0
2014-10-09 13:55:00,11.15,11.16,11.14,11.15,82000.0,8.3557,8.3632,8.3482,8.3557,82000.0
2014-10-09 14:00:00,11.15,11.15,11.13,11.14,58400.0,8.3557,8.3557,8.3407,8.3482,58400.0
2014-10-09 14:05:00,11.14,11.15,11.11,11.12,72000.0,8.3482,8.3557,8.3257,8.3332,72000.0
2014-10-09 14:10:00,11.12,11.13,11.11,11.11,66000.0,8.3332,8.3407,8.3257,8.3257,66000.0
2014-10-09 14:15:00,11.11,11.13,11.11,11.12,87200.0,8.3257,8.3407,8.3257,8.3332,87200.0
2014-10-09 14:20:00,11.12,11.12,11.11,11.12,25600.0,8.3332,8.3332,8.3257,8.3332,25600.0
2014-10-09 14:25:00,11.12,11.13,11.11,11.12,68000.0,8.3332,8.3407,8.3257,8.3332,68000.0
2014-10-09 14:30:00,11.12,11.12,11.1,11.1,109600.0,8.3332,8.3332,8.3182,8.3182,109600.0
2014-10-09 14:35:00,11.1,11.15,11.1,11.15,102000.0,8.3182,8.3557,8.3182,8.3557,102000.0
2014-10-09 14:40:00,11.15,11.15,11.12,11.13,56800.0,8.3557,8.3557,8.3332,8.3407,56800.0
2014-10-09 14:45:00,11.14,11.14,11.11,11.12,59600.0,8.3482,8.3482,8.3257,8.3332,59600.0
2014-10-09 14:50:00,11.12,11.14,11.11,11.13,144400.0,8.3332,8.3482,8.3257,8.3407,144400.0
2014-10-09 14:55:00,11.13,11.13,11.11,11.13,106800.0,8.3407,8.3407,8.3257,8.3407,106800.0
2014-10-09 15:00:00,11.12,11.13,11.1,11.13,117600.0,8.3332,8.3407,8.3182,8.3407,117600.0
2014-10-09 15:05:00,11.13,11.14,11.1,11.1,222400.0,8.3407,8.3482,8.3182,8.3182,222400.0
2014-10-09 15:10:00,11.11,11.15,11.11,11.14,90800.0,8.3257,8.3557,8.3257,8.3482,90800.0
2014-10-09 15:15:00,11.14,11.16,11.12,11.16,103200.0,8.3482,8.3632,8.3332,8.3632,103200.0
2014-10-09 15:20:00,11.15,11.16,11.13,11.15,98400.0,8.3557,8.3632,8.3407,8.3557,98400.0
2014-10-09 15:25:00,11.15,11.17,11.15,11.17,104400.0,8.3557,8.3707,8.3557,8.3707,104400.0
2014-10-09 15:30:00,11.17,11.23,11.17,11.22,715200.0,8.3707,8.4156,8.3707,8.4081,715200.0
2014-10-09 15:35:00,11.22,11.25,11.22,11.22,459600.0,8.4081,8.4306,8.4081,8.4081,459600.0
2014-10-09 15:40:00,11.22,11.23,11.2,11.21,395200.0,8.4081,8.4156,8.3932,8.4007,395200.0
2014-10-09 15:45:00,11.21,11.21,11.19,11.2,539200.0,8.4007,8.4007,8.3857,8.3932,539200.0
2014-10-09 15:50:00,11.19,11.2,11.17,11.19,537600.0,8.3857,8.3932,8.3707,8.3857,537600.0
2014-10-09 15:55:00,11.19,11.2,11.17,11.18,526800.0,8.3857,8.3932,8.3707,8.3782,526800.0
2014-10-10 09:30:00,10.88,10.9,10.46,10.74,1652400.0,8.1534,8.1683,7.8386,8.0484,1652400.0
2014-10-10 09:35:00,10.74,10.83,10.72,10.78,1239200.0,8.0484,8.1159,8.0335,8.0784,1239200.0
2014-10-10 09:40:00,10.78,10.81,10.72,10.74,720000.0,8.0784,8.1009,8.0335,8.0484,720000.0
2014-10-10 09:45:00,10.74,10.8,10.74,10.76,419200.0,8.0484,8.0934,8.0484,8.0634,419200.0
2014-10-10 09:50:00,10.76,10.77,10.73,10.74,490000.0,8.0634,8.0709,8.0409,8.0484,490000.0
2014-10-10 09:55:00,10.74,10.75,10.63,10.63,1027600.0,8.0484,8.0559,7.966,7.966,1027600.0
2014-10-10 10:00:00,10.64,10.67,10.58,10.63,1041200.0,7.9735,7.996,7.9285,7.966,1041200.0
2014-10-10 10:05:00,10.62,10.65,10.6,10.64,659200.0,7.9585,7.981,7.9435,7.9735,659200.0
2014-10-10 10:10:00,10.64,10.75,10.64,10.74,289200.0,7.9735,8.0559,7.9735,8.0484,289200.0
2014-10-10 10:15:00,10.74,10.78,10.71,10.77,441200.0,8.0484,8.0784,8.026,8.0709,441200.0
2014-10-10 10:20:00,10.77,10.78,10.66,10.66,426400.0,8.0709,8.0784,7.9885,7.9885,426400.0
2014-10-10 10:25:00,10.65,10.68,10.55,10.55,836800.0,7.981,8.0035,7.9061,7.9061,836800.0
2014-10-10 10:30:00,10.55,10.58,10.51,10.52,412000.0,7.9061,7.9285,7.8761,7.8836,412000.0
2014-10-10 10:35:00,10.51,10.52,10.47,10.49,699600.0,7.8761,7.8836,7.8461,7.8611,699600.0
2014-10-10 10:40:00,10.49,10.63,10.49,10.62,314400.0,7.8611,7.966,7.8611,7.9585,314400.0
2014-10-10 10:45:00,10.62,10.64,10.56,10.57,254800.0,7.9585,7.9735,7.9136,7.921,254800.0
2014-10-10 10:50:00,10.58,10.6,10.57,10.58,220800.0,7.9285,7.9435,7.921,7.9285,220800.0
2014-10-10 10:55:00,10.58,10.61,10.58,10.61,249600.0,7.9285,7.951,7.9285,7.951,249600.0
2014-10-10 11:00:00,10.61,10.65,10.59,10.63,310000.0,7.951,7.981,7.936,7.966,310000.0
2014-10-10 11:05:00,10.63,10.63,10.58,10.61,208800.0,7.966,7.966,7.9285,7.951,208800.0
2014-10-10 11:10:00,10.61,10.65,10.6,10.64,313600.0,7.951,7.981,7.9435,7.9735,313600.0
2014-10-10 11:15:00,10.64,10.67,10.61,10.65,141600.0,7.9735,7.996,7.951,7.981,141600.0
2014-10-10 11:20:00,10.65,10.69,10.64,10.65,158400.0,7.981,8.011,7.9735,7.981,158400.0
2014-10-10 11:25:00,10.65,10.65,10.62,10.63,143600.0,7.981,7.981,7.9585,7.966,143600.0
2014-10-10 11:30:00,10.63,10.65,10.61,10.63,120400.0,7.966,7.981,7.951,7.966,120400.0
2014-10-10 11:35:00,10.62,10.63,10.59,10.6,147600.0,7.9585,7.966,7.936,7.9435,147600.0
2014-10-10 11:40:00,10.6,10.65,10.59,10.65,180800.0,7.9435,7.981,7.936,7.981,180800.0
2014-10-10 11:45:00,10.65,10.72,10.64,10.71,134400.0,7.981,8.0335,7.9735,8.026,134400.0
2014-10-10 11:50:00,10.71,10.73,10.7,10.71,81600.0,8.026,8.0409,8.0185,8.026,81600.0
2014-10-10 11:55:00,10.71,10.74,10.7,10.73,114800.0,8.026,8.0484,8.0185,8.0409,114800.0
2014-10-10 12:00:00,10.72,10.75,10.72,10.75,217200.0,8.0335,8.0559,8.0335,8.0559,217200.0
2014-10-10 12:05:00,10.75,10.77,10.74,10.75,483600.0,8.0559,8.0709,8.0484,8.0559,483600.0
2014-10-10 12:10:00,10.75,10.79,10.74,10.77,446800.0,8.0559,8.0859,8.0484,8.0709,446800.0
2014-10-10 12:15:00,10.78,10.79,10.74,10.79,340800.0,8.0784,8.0859,8.0484,8.0859,340800.0
2014-10-10 12:20:00,10.79,10.81,10.72,10.78,439600.0,8.0859,8.1009,8.0335,8.0784,439600.0
2014-10-10 12:25:00,10.77,10.8,10.77,10.79,98800.0,8.0709,8.0934,8.0709,8.0859,98800.0
2014-10-10 12:30:00,10.8,10.85,10.79,10.84,136800.0,8.0934,8.1309,8.0859,8.1234,136800.0
2014-10-10 12:35:00,10.84,10.86,10.82,10.83,118000.0,8.1234,8.1384,8.1084,8.1159,118000.0
2014-10-10 12:40:00,10.82,10.83,10.81,10.83,208800.0,8.1084,8.1159,8.1009,8.1159,208800.0
2014-10-10 12:45:00,10.83,10.84,10.8,10.8,92400.0,8.1159,8.1234,8.0934,8.0934,92400.0
2014-10-10 12:50:00,10.8,10.8,10.77,10.8,183200.0,8.0934,8.0934,8.0709,8.0934,183200.0
2014-10-10 12:55:00,10.8,10.82,10.78,10.82,115600.0,8.0934,8.1084,8.0784,8.1084,115600.0
2014-10-10 13:00:00,10.82,10.87,10.82,10.84,225600.0,8.1084,8.1459,8.1084,8.1234,225600.0
2014-10-10 13:05:00,10.84,10.85,10.82,10.84,140000.0,8.1234,8.1309,8.1084,8.1234,140000.0
2014-10-10 13:10:00,10.85,10.87,10.84,10.87,184000.0,8.1309,8.1459,8.1234,8.1459,184000.0
2014-10-10 13:15:00,10.87,10.87,10.86,10.87,322400.0,8.1459,8.1459,8.1384,8.1459,322400.0
2014-10-10 13:20:00,10.87,10.87,10.81,10.81,139200.0,8.1459,8.1459,8.1009,8.1009,139200.0
2014-10-10 13:25:00,10.82,10.83,10.78,10.8,158400.0,8.1084,8.1159,8.0784,8.0934,158400.0
2014-10-10 13:30:00,10.8,10.8,10.79,10.79,137200.0,8.0934,8.0934,8.0859,8.0859,137200.0
2014-10-10 13:35:00,10.79,10.84,10.79,10.84,322000.0,8.0859,8.1234,8.0859,8.1234,322000.0
2014-10-10 13:40:00,10.85,10.87,10.83,10.85,141600.0,8.1309,8.1459,8.1159,8.1309,141600.0
2014-10-10 13:45:00,10.85,10.85,10.8,10.8,150000.0,8.1309,8.1309,8.0934,8.0934,150000.0
2014-10-10 13:50:00,10.8,10.81,10.79,10.79,125200.0,8.0934,8.1009,8.0859,8.0859,125200.0
2014-10-10 13:55:00,10.79,10.81,10.79,10.8,115600.0,8.0859,8.1009,8.0859,8.0934,115600.0
2014-10-10 14:00:00,10.8,10.8,10.79,10.8,164800.0,8.0934,8.0934,8.0859,8.0934,164800.0
2014-10-10 14:05:00,10.79,10.81,10.79,10.79,140800.0,8.0859,8.1009,8.0859,8.0859,140800.0
2014-10-10 14:10:00,10.79,10.79,10.77,10.78,145200.0,8.0859,8.0859,8.0709,8.0784,145200.0
2014-10-10 14:15:00,10.78,10.79,10.76,10.77,134400.0,8.0784,8.0859,8.0634,8.0709,134400.0
2014-10-10 14:20:00,10.77,10.78,10.77,10.78,126400.0,8.0709,8.0784,8.0709,8.0784,126400.0
2014-10-10 14:25:00,10.77,10.81,10.77,10.8,112800.0,8.0709,8.1009,8.0709,8.0934,112800.0
2014-10-10 14:30:00,10.8,10.81,10.77,10.81,155600.0,8.0934,8.1009,8.0709,8.1009,155600.0
2014-10-10 14:35:00,10.81,10.81,10.79,10.81,152000.0,8.1009,8.1009,8.0859,8.1009,152000.0
2014-10-10 14:40:00,10.8,10.82,10.79,10.81,158800.0,8.0934,8.1084,8.0859,8.1009,158800.0
2014-10-10 14:45:00,10.81,10.83,10.8,10.83,188400.0,8.1009,8.1159,8.0934,8.1159,188400.0
2014-10-10 14:50:00,10.83,10.83,10.81,10.81,142800.0,8.1159,8.1159,8.1009,8.1009,142800.0
2014-10-10 14:55:00,10.81,10.81,10.78,10.78,144800.0,8.1009,8.1009,8.0784,8.0784,144800.0
2014-10-10 15:00:00,10.78,10.79,10.75,10.76,172800.0,8.0784,8.0859,8.0559,8.0634,172800.0
2014-10-10 15:05:00,10.75,10.75,10.69,10.69,418000.0,8.0559,8.0559,8.011,8.011,418000.0
2014-10-10 15:10:00,10.69,10.76,10.69,10.75,388800.0,8.011,8.0634,8.011,8.0559,388800.0
2014-10-10 15:15:00,10.76,10.76,10.72,10.74,236800.0,8.0634,8.0634,8.0335,8.0484,236800.0
2014-10-10 15:20:00,10.74,10.75,10.71,10.71,203600.0,8.0484,8.0559,8.026,8.026,203600.0
2014-10-10 15:25:00,10.71,10.72,10.69,10.72,282800.0,8.026,8.0335,8.011,8.0335,282800.0
2014-10-10 15:30:00,10.72,10.74,10.69,10.69,298800.0,8.0335,8.0484,8.011,8.011,298800.0
2014-10-10 15:35:00,10.69,10.7,10.67,10.68,282400.0,8.011,8.0185,7.996,8.0035,282400.0
2014-10-10 15:40:00,10.68,10.68,10.64,10.65,436000.0,8.0035,8.0035,7.9735,7.981,436000.0
2014-10-10 15:45:00,10.65,10.67,10.65,10.66,425600.0,7.981,7.996,7.981,7.9885,425600.0
2014-10-10 15:50:00,10.66,10.66,10.63,10.64,493600.0,7.9885,7.9885,7.966,7.9735,493600.0
2014-10-10 15:55:00,10.64,10.65,10.63,10.63,1120000.0,7.9735,7.981,7.966,7.966,1120000.0
2014-10-13 09:30:00,10.62,10.64,10.54,10.54,253600.0,7.9585,7.9735,7.8986,7.8986,253600.0
2014-10-13 09:35:00,10.53,10.56,10.52,10.55,172400.0,7.8911,7.9136,7.8836,7.9061,172400.0
2014-10-13 09:40:00,10.55,10.56,10.53,10.54,259200.0,7.9061,7.9136,7.8911,7.8986,259200.0
2014-10-13 09:45:00,10.54,10.55,10.47,10.48,250000.0,7.8986,7.9061,7.8461,7.8536,250000.0
2014-10-13 09:50:00,10.49,10.49,10.42,10.46,163200.0,7.8611,7.8611,7.8086,7.8386,163200.0
2014-10-13 09:55:00,10.45,10.49,10.43,10.47,84800.0,7.8311,7.8611,7.8161,7.8461,84800.0
2014-10-13 10:00:00,10.47,10.54,10.47,10.52,88400.0,7.8461,7.8986,7.8461,7.8836,88400.0
2014-10-13 10:05:00,10.52,10.52,10.5,10.5,125200.0,7.8836,7.8836,7.8686,7.8686,125200.0
2014-10-13 10:10:00,10.5,10.53,10.49,10.52,120800.0,7.8686,7.8911,7.8611,7.8836,120800.0
2014-10-13 10:15:00,10.52,10.54,10.5,10.52,105600.0,7.8836,7.8986,7.8686,7.8836,105600.0
2014-10-13 10:20:00,10.51,10.54,10.5,10.5,342800.0,7.8761,7.8986,7.8686,7.8686,342800.0
2014-10-13 10:25:00,10.5,10.51,10.47,10.49,145200.0,7.8686,7.8761,7.8461,7.8611,145200.0
2014-10-13 10:30:00,10.49,10.53,10.49,10.53,80400.0,7.8611,7.8911,7.8611,7.8911,80400.0
2014-10-13 10:35:00,10.52,10.53,10.51,10.52,108000.0,7.8836,7.8911,7.8761,7.8836,108000.0
2014-10-13 10:40:00,10.52,10.52,10.47,10.48,115200.0,7.8836,7.8836,7.8461,7.8536,115200.0
2014-10-13 10:45:00,10.48,10.49,10.47,10.47,179600.0,7.8536,7.8611,7.8461,7.8461,179600.0
2014-10-13 10:50:00,10.47,10.54,10.47,10.53,142800.0,7.8461,7.8986,7.8461,7.8911,142800.0
2014-10-13 10:55:00,10.53,10.53,10.49,10.49,148800.0,7.8911,7.8911,7.8611,7.8611,148800.0
2014-10-13 11:00:00,10.5,10.54,10.49,10.52,255600.0,7.8686,7.8986,7.8611,7.8836,255600.0
2014-10-13 11:05:00,10.53,10.55,10.52,10.53,164400.0,7.8911,7.9061,7.8836,7.8911,164400.0
2014-10-13 11:10:00,10.53,10.53,10.5,10.52,96800.0,7.8911,7.8911,7.8686,7.8836,96800.0
2014-10-13 11:15:00,10.51,10.52,10.46,10.48,122800.0,7.8761,7.8836,7.8386,7.8536,122800.0
2014-10-13 11:20:00,10.47,10.49,10.46,10.49,69200.0,7.8461,7.8611,7.8386,7.8611,69200.0
2014-10-13 11:25:00,10.49,10.52,10.47,10.47,132400.0,7.8611,7.8836,7.8461,7.8461,132400.0
2014-10-13 11:30:00,10.47,10.52,10.47,10.51,104400.0,7.8461,7.8836,7.8461,7.8761,104400.0
2014-10-13 11:35:00,10.52,10.52,10.5,10.52,80000.0,7.8836,7.8836,7.8686,7.8836,80000.0
2014-10-13 11:40:00,10.51,10.55,10.51,10.53,107200.0,7.8761,7.9061,7.8761,7.8911,107200.0
2014-10-13 11:45:00,10.53,10.55,10.53,10.53,147200.0,7.8911,7.9061,7.8911,7.8911,147200.0
2014-10-13 11:50:00,10.54,10.55,10.52,10.52,148800.0,7.8986,7.9061,7.8836,7.8836,148800.0
2014-10-13 11:55:00,10.52,10.53,10.51,10.52,90400.0,7.8836,7.8911,7.8761,7.8836,90400.0
2014-10-13 12:00:00,10.52,10.53,10.51,10.53,110400.0,7.8836,7.8911,7.8761,7.8911,110400.0
2014-10-13 12:05:00,10.53,10.53,10.52,10.52,52400.0,7.8911,7.8911,7.8836,7.8836,52400.0
2014-10-13 12:10:00,10.52,10.53,10.51,10.51,95200.0,7.8836,7.8911,7.8761,7.8761,95200.0
2014-10-13 12:15:00,10.51,10.54,10.51,10.53,73200.0,7.8761,7.8986,7.8761,7.8911,73200.0
2014-10-13 12:20:00,10.54,10.55,10.53,10.55,41200.0,7.8986,7.9061,7.8911,7.9061,41200.0
2014-10-13 12:25:00,10.54,10.56,10.54,10.56,86800.0,7.8986,7.9136,7.8986,7.9136,86800.0
2014-10-13 12:30:00,10.56,10.57,10.54,10.56,94800.0,7.9136,7.921,7.8986,7.9136,94800.0
2014-10-13 12:35:00,10.56,10.56,10.55,10.56,82000.0,7.9136,7.9136,7.9061,7.9136,82000.0
2014-10-13 12:40:00,10.56,10.56,10.55,10.55,80800.0,7.9136,7.9136,7.9061,7.9061,80800.0
2014-10-13 12:45:00,10.55,10.55,10.53,10.54,48800.0,7.9061,7.9061,7.8911,7.8986,48800.0
2014-10-13 12:50:00,10.54,10.56,10.53,10.56,54800.0,7.8986,7.9136,7.8911,7.9136,54800.0
2014-10-13 12:55:00,10.56,10.56,10.54,10.54,37600.0,7.9136,7.9136,7.8986,7.8986,37600.0
2014-10-13 13:00:00,10.54,10.57,10.54,10.56,50400.0,7.8986,7.921,7.8986,7.9136,50400.0
2014-10-13 13:05:00,10.56,10.57,10.55,10.56,82000.0,7.9136,7.921,7.9061,7.9136,82000.0
2014-10-13 13:10:00,10.55,10.56,10.52,10.52,75200.0,7.9061,7.9136,7.8836,7.8836,75200.0
2014-10-13 13:15:00,10.52,10.52,10.49,10.51,50400.0,7.8836,7.8836,7.8611,7.8761,50400.0
2014-10-13 13:20:00,10.51,10.53,10.51,10.52,35600.0,7.8761,7.8911,7.8761,7.8836,35600.0
2014-10-13 13:25:00,10.52,10.55,10.51,10.55,52000.0,7.8836,7.9061,7.8761,7.9061,52000.0
2014-10-13 13:30:00,10.55,10.56,10.54,10.54,62000.0,7.9061,7.9136,7.8986,7.8986,62000.0
2014-10-13 13:35:00,10.55,10.57,10.54,10.56,117200.0,7.9061,7.921,7.8986,7.9136,117200.0
2014-10-13 13:40:00,10.56,10.56,10.53,10.53,31200.0,7.9136,7.9136,7.8911,7.8911,31200.0
2014-10-13 13:45:00,10.53,10.55,10.51,10.52,44400.0,7.8911,7.9061,7.8761,7.8836,44400.0
2014-10-13 13:50:00,10.51,10.53,10.5,10.53,30400.0,7.8761,7.8911,7.8686,7.8911,30400.0
2014-10-13 13:55:00,10.53,10.53,10.51,10.52,63200.0,7.8911,7.8911,7.8761,7.8836,63200.0
2014-10-13 14:00:00,10.52,10.52,10.48,10.49,69200.0,7.8836,7.8836,7.8536,7.8611,69200.0
2014-10-13 14:05:00,10.49,10.55,10.49,10.55,57200.0,7.8611,7.9061,7.8611,7.9061,57200.0
2014-10-13 14:10:00,10.55,10.55,10.53,10.54,33200.0,7.9061,7.9061,7.8911,7.8986,33200.0
2014-10-13 14:15:00,10.53,10.54,10.51,10.51,30000.0,7.8911,7.8986,7.8761,7.8761,30000.0
2014-10-13 14:20:00,10.51,10.53,10.51,10.52,40800.0,7.8761,7.8911,7.8761,7.8836,40800.0
2014-10-13 14:25:00,10.52,10.54,10.52,10.53,61600.0,7.8836,7.8986,7.8836,7.8911,61600.0
2014-10-13 14:30:00,10.53,10.53,10.49,10.49,88800.0,7.8911,7.8911,7.8611,7.8611,88800.0
2014-10-13 14:35:00,10.49,10.5,10.48,10.48,69600.0,7.8611,7.8686,7.8536,7.8536,69600.0
2014-10-13 14:40:00,10.48,10.49,10.46,10.47,50400.0,7.8536,7.8611,7.8386,7.8461,50400.0
2014-10-13 14:45:00,10.47,10.48,10.46,10.47,62800.0,7.8461,7.8536,7.8386,7.8461,62800.0
2014-10-13 14:50:00,10.47,10.48,10.47,10.48,69200.0,7.8461,7.8536,7.8461,7.8536,69200.0
2014-10-13 14:55:00,10.47,10.47,10.44,10.45,74800.0,7.8461,7.8461,7.8236,7.8311,74800.0
2014-10-13 15:00:00,10.45,10.46,10.44,10.44,123200.0,7.8311,7.8386,7.8236,7.8236,123200.0
2014-10-13 15:05:00,10.44,10.46,10.44,10.44,61600.0,7.8236,7.8386,7.8236,7.8236,61600.0
2014-10-13 15:10:00,10.44,10.46,10.44,10.45,68400.0,7.8236,7.8386,7.8236,7.8311,68400.0
2014-10-13 15:15:00,10.45,10.45,10.42,10.43,83600.0,7.8311,7.8311,7.8086,7.8161,83600.0
2014-10-13 15:20:00,10.43,10.43,10.38,10.39,271200.0,7.8161,7.8161,7.7787,7.7862,271200.0
2014-10-13 15:25:00,10.39,10.41,10.39,10.4,113200.0,7.7862,7.8011,7.7862,7.7936,113200.0
2014-10-13 15:30:00,10.4,10.4,10.32,10.36,351200.0,7.7936,7.7936,7.7337,7.7637,351200.0
2014-10-13 15:35:00,10.36,10.37,10.32,10.32,363600.0,7.7637,7.7712,7.7337,7.7337,363600.0
2014-10-13 15:40:00,10.31,10.33,10.3,10.31,284000.0,7.7262,7.7412,7.7187,7.7262,284000.0
2014-10-13 15:45:00,10.31,10.33,10.3,10.31,314400.0,7.7262,7.7412,7.7187,7.7262,314400.0
2014-10-13 15:50:00,10.31,10.33,10.29,10.3,401600.0,7.7262,7.7412,7.7112,7.7187,401600.0
2014-10-13 15:55:00,10.3,10.32,10.29,10.31,988000.0,7.7187,7.7337,7.7112,7.7262,988000.0
2014-10-14 09:30:00,10.35,10.4,10.3,10.4,401200.0,7.7562,7.7936,7.7187,7.7936,401200.0
2014-10-14 09:35:00,10.4,10.44,10.38,10.38,190000.0,7.7936,7.8236,7.7787,7.7787,190000.0
2014-10-14 09:40:00,10.38,10.38,10.33,10.36,274400.0,7.7787,7.7787,7.7412,7.7637,274400.0
2014-10-14 09:45:00,10.36,10.36,10.3,10.31,256400.0,7.7637,7.7637,7.7187,7.7262,256400.0
2014-10-14 09:50:00,10.31,10.36,10.31,10.35,476000.0,7.7262,7.7637,7.7262,7.7562,476000.0
2014-10-14 09:55:00,10.35,10.36,10.33,10.33,194400.0,7.7562,7.7637,7.7412,7.7412,194400.0
2014-10-14 10:00:00,10.33,10.33,10.3,10.31,159200.0,7.7412,7.7412,7.7187,7.7262,159200.0
2014-10-14 10:05:00,10.31,10.31,10.26,10.29,178800.0,7.7262,7.7262,7.6887,7.7112,178800.0
2014-10-14 10:10:00,10.29,10.33,10.28,10.33,104800.0,7.7112,7.7412,7.7037,7.7412,104800.0
2014-10-14 10:15:00,10.33,10.33,10.28,10.28,148000.0,7.7412,7.7412,7.7037,7.7037,148000.0
2014-10-14 10:20:00,10.28,10.34,10.28,10.31,148400.0,7.7037,7.7487,7.7037,7.7262,148400.0
2014-10-14 10:25:00,10.32,10.35,10.32,10.33,138400.0,7.7337,7.7562,7.7337,7.7412,138400.0
2014-10-14 10:30:00,10.33,10.34,10.31,10.32,132800.0,7.7412,7.7487,7.7262,7.7337,132800.0
2014-10-14 10:35:00,10.32,10.34,10.31,10.33,154400.0,7.7337,7.7487,7.7262,7.7412,154400.0
2014-10-14 10:40:00,10.33,10.35,10.31,10.31,147200.0,7.7412,7.7562,7.7262,7.7262,147200.0
2014-10-14 10:45:00,10.31,10.35,10.31,10.35,136800.0,7.7262,7.7562,7.7262,7.7562,136800.0
2014-10-14 10:50:00,10.35,10.37,10.34,10.35,160000.0,7.7562,7.7712,7.7487,7.7562,160000.0
2014-10-14 10:55:00,10.35,10.37,10.33,10.33,107600.0,7.7562,7.7712,7.7412,7.7412,107600.0
2014-10-14 11:00:00,10.34,10.37,10.34,10.35,232800.0,7.7487,7.7712,7.7487,7.7562,232800.0
2014-10-14 11:05:00,10.35,10.38,10.33,10.37,123200.0,7.7562,7.7787,7.7412,7.7712,123200.0
2014-10-14 11:10:00,10.37,10.39,10.36,10.37,132400.0,7.7712,7.7862,7.7637,7.7712,132400.0
2014-10-14 11:15:00,10.37,10.39,10.37,10.38,140400.0,7.7712,7.7862,7.7712,7.7787,140400.0
2014-10-14 11:20:00,10.38,10.38,10.35,10.37,112800.0,7.7787,7.7787,7.7562,7.7712,112800.0
2014-10-14 11:25:00,10.37,10.38,10.35,10.38,97200.0,7.7712,7.7787,7.7562,7.7787,97200.0
2014-10-14 11:30:00,10.38,10.38,10.38,10.38,86800.0,7.7787,7.7787,7.7787,7.7787,86800.0
2014-10-14 11:35:00,10.38,10.43,10.38,10.43,142000.0,7.7787,7.8161,7.7787,7.8161,142000.0
2014-10-14 11:40:00,10.43,10.44,10.42,10.43,222000.0,7.8161,7.8236,7.8086,7.8161,222000.0
2014-10-14 11:45:00,10.44,10.47,10.43,10.47,272400.0,7.8236,7.8461,7.8161,7.8461,272400.0
2014-10-14 11:50:00,10.47,10.47,10.44,10.45,112000.0,7.8461,7.8461,7.8236,7.8311,112000.0
2014-10-14 11:55:00,10.45,10.45,10.43,10.44,76400.0,7.8311,7.8311,7.8161,7.8236,76400.0
2014-10-14 12:00:00,10.44,10.44,10.41,10.43,84400.0,7.8236,7.8236,7.8011,7.8161,84400.0
2014-10-14 12:05:00,10.43,10.44,10.43,10.44,140800.0,7.8161,7.8236,7.8161,7.8236,140800.0
2014-10-14 12:10:00,10.44,10.44,10.43,10.43,68000.0,7.8236,7.8236,7.8161,7.8161,68000.0
2014-10-14 12:15:00,10.43,10.44,10.4,10.4,132800.0,7.8161,7.8236,7.7936,7.7936,132800.0
2014-10-14 12:20:00,10.4,10.4,10.38,10.39,104000.0,7.7936,7.7936,7.7787,7.7862,104000.0
2014-10-14 12:25:00,10.39,10.39,10.36,10.36,94800.0,7.7862,7.7862,7.7637,7.7637,94800.0
2014-10-14 12:30:00,10.36,10.38,10.35,10.37,78000.0,7.7637,7.7787,7.7562,7.7712,78000.0
2014-10-14 12:35:00,10.37,10.37,10.35,10.36,72400.0,7.7712,7.7712,7.7562,7.7637,72400.0
2014-10-14 12:40:00,10.35,10.37,10.35,10.37,46000.0,7.7562,7.7712,7.7562,7.7712,46000.0
2014-10-14 12:45:00,10.37,10.38,10.36,10.38,56400.0,7.7712,7.7787,7.7637,7.7787,56400.0
2014-10-14 12:50:00,10.38,10.38,10.35,10.36,41600.0,7.7787,7.7787,7.7562,7.7637,41600.0
2014-10-14 12:55:00,10.36,10.37,10.36,10.36,48800.0,7.7637,7.7712,7.7637,7.7637,48800.0
2014-10-14 13:00:00,10.36,10.37,10.35,10.37,67200.0,7.7637,7.7712,7.7562,7.7712,67200.0
2014-10-14 13:05:00,10.37,10.38,10.37,10.38,170400.0,7.7712,7.7787,7.7712,7.7787,170400.0
2014-10-14 13:10:00,10.37,10.38,10.36,10.38,151600.0,7.7712,7.7787,7.7637,7.7787,151600.0
2014-10-14 13:15:00,10.38,10.4,10.38,10.38,85200.0,7.7787,7.7936,7.7787,7.7787,85200.0
2014-10-14 13:20:00,10.38,10.38,10.34,10.35,89600.0,7.7787,7.7787,7.7487,7.7562,89600.0
2014-10-14 13:25:00,10.35,10.37,10.35,10.36,61600.0,7.7562,7.7712,7.7562,7.7637,61600.0
2014-10-14 13:30:00,10.36,10.38,10.36,10.37,62000.0,7.7637,7.7787,7.7637,7.7712,62000.0
2014-10-14 13:35:00,10.37,10.37,10.35,10.36,80000.0,7.7712,7.7712,7.7562,7.7637,80000.0
2014-10-14 13:40:00,10.36,10.37,10.36,10.36,76000.0,7.7637,7.7712,7.7637,7.7637,76000.0
2014-10-14 13:45:00,10.36,10.38,10.36,10.38,147200.0,7.7637,7.7787,7.7637,7.7787,147200.0
2014-10-14 13:50:00,10.38,10.38,10.36,10.37,53200.0,7.7787,7.7787,7.7637,7.7712,53200.0
2014-10-14 13:55:00,10.37,10.4,10.37,10.4,69600.0,7.7712,7.7936,7.7712,7.7936,69600.0
2014-10-14 14:00:00,10.4,10.4,10.38,10.38,197600.0,7.7936,7.7936,7.7787,7.7787,197600.0
2014-10-14 14:05:00,10.38,10.4,10.38,10.4,145600.0,7.7787,7.7936,7.7787,7.7936,145600.0
2014-10-14 14:10:00,10.4,10.44,10.4,10.44,120400.0,7.7936,7.8236,7.7936,7.8236,120400.0
2014-10-14 14:15:00,10.44,10.44,10.42,10.42,175200.0,7.8236,7.8236,7.8086,7.8086,175200.0
2014-10-14 14:20:00,10.42,10.43,10.4,10.4,152400.0,7.8086,7.8161,7.7936,7.7936,152400.0
2014-10-14 14:25:00,10.4,10.4,10.38,10.38,141600.0,7.7936,7.7936,7.7787,7.7787,141600.0
2014-10-14 14:30:00,10.38,10.38,10.33,10.34,323600.0,7.7787,7.7787,7.7412,7.7487,323600.0
2014-10-14 14:35:00,10.34,10.37,10.34,10.36,243200.0,7.7487,7.7712,7.7487,7.7637,243200.0
2014-10-14 14:40:00,10.37,10.4,10.36,10.38,133600.0,7.7712,7.7936,7.7637,7.7787,133600.0
2014-10-14 14:45:00,10.38,10.39,10.36,10.38,164400.0,7.7787,7.7862,7.7637,7.7787,164400.0
2014-10-14 14:50:00,10.38,10.38,10.35,10.35,124000.0,7.7787,7.7787,7.7562,7.7562,124000.0
2014-10-14 14:55:00,10.35,10.36,10.35,10.35,178400.0,7.7562,7.7637,7.7562,7.7562,178400.0
2014-10-14 15:00:00,10.35,10.36,10.32,10.32,156400.0,7.7562,7.7637,7.7337,7.7337,156400.0
2014-10-14 15:05:00,10.32,10.32,10.28,10.29,158400.0,7.7337,7.7337,7.7037,7.7112,158400.0
2014-10-14 15:10:00,10.29,10.3,10.28,10.29,393600.0,7.7112,7.7187,7.7037,7.7112,393600.0
2014-10-14 15:15:00,10.29,10.3,10.28,10.29,159600.0,7.7112,7.7187,7.7037,7.7112,159600.0
2014-10-14 15:20:00,10.29,10.29,10.24,10.26,223200.0,7.7112,7.7112,7.6737,7.6887,223200.0
2014-10-14 15:25:00,10.26,10.3,10.26,10.29,183200.0,7.6887,7.7187,7.6887,7.7112,183200.0
2014-10-14 15:30:00,10.29,10.29,10.26,10.27,224000.0,7.7112,7.7112,7.6887,7.6962,224000.0
2014-10-14 15:35:00,10.27,10.33,10.27,10.33,269200.0,7.6962,7.7412,7.6962,7.7412,269200.0
2014-10-14 15:40:00,10.33,10.34,10.28,10.29,244000.0,7.7412,7.7487,7.7037,7.7112,244000.0
2014-10-14 15:45:00,10.29,10.3,10.27,10.28,445600.0,7.7112,7.7187,7.6962,7.7037,445600.0
2014-10-14 15:50:00,10.29,10.31,10.28,10.28,437600.0,7.7112,7.7262,7.7037,7.7037,437600.0
2014-10-14 15:55:00,10.28,10.28,10.26,10.28,611600.0,7.7037,7.7037,7.6887,7.7037,611600.0
2014-10-15 09:30:00,10.14,10.22,10.05,10.15,312000.0,7.5988,7.6588,7.5314,7.6063,312000.0
2014-10-15 09:35:00,10.15,10.15,10.05,10.08,194800.0,7.6063,7.6063,7.5314,7.5538,194800.0
2014-10-15 09:40:00,10.07,10.14,10.05,10.12,108000.0,7.5463,7.5988,7.5314,7.5838,108000.0
2014-10-15 09:45:00,10.13,10.17,10.12,10.15,86000.0,7.5913,7.6213,7.5838,7.6063,86000.0
2014-10-15 09:50:00,10.17,10.18,10.14,10.17,126800.0,7.6213,7.6288,7.5988,7.6213,126800.0
2014-10-15 09:55:00,10.17,10.18,10.14,10.18,106400.0,7.6213,7.6288,7.5988,7.6288,106400.0
2014-10-15 10:00:00,10.19,10.24,10.19,10.19,98400.0,7.6363,7.6737,7.6363,7.6363,98400.0
2014-10-15 10:05:00,10.2,10.25,10.19,10.24,196800.0,7.6438,7.6812,7.6363,7.6737,196800.0
2014-10-15 10:10:00,10.23,10.29,10.22,10.27,141600.0,7.6663,7.7112,7.6588,7.6962,141600.0
2014-10-15 10:15:00,10.27,10.28,10.24,10.26,308000.0,7.6962,7.7037,7.6737,7.6887,308000.0
2014-10-15 10:20:00,10.27,10.31,10.25,10.31,178800.0,7.6962,7.7262,7.6812,7.7262,178800.0
2014-10-15 10:25:00,10.31,10.32,10.27,10.27,206000.0,7.7262,7.7337,7.6962,7.6962,206000.0
2014-10-15 10:30:00,10.28,10.29,10.23,10.24,339600.0,7.7037,7.7112,7.6663,7.6737,339600.0
2014-10-15 10:35:00,10.24,10.27,10.23,10.25,104000.0,7.6737,7.6962,7.6663,7.6812,104000.0
2014-10-15 10:40:00,10.26,10.27,10.2,10.21,286400.0,7.6887,7.6962,7.6438,7.6513,286400.0
2014-10-15 10:45:00,10.21,10.21,10.18,10.2,44400.0,7.6513,7.6513,7.6288,7.6438,44400.0
2014-10-15 10:50:00,10.2,10.25,10.2,10.23,111200.0,7.6438,7.6812,7.6438,7.6663,111200.0
2014-10-15 10:55:00,10.24,10.24,10.21,10.24,338400.0,7.6737,7.6737,7.6513,7.6737,338400.0
2014-10-15 11:00:00,10.24,10.25,10.2,10.24,67200.0,7.6737,7.6812,7.6438,7.6737,67200.0
2014-10-15 11:05:00,10.24,10.27,10.24,10.27,55200.0,7.6737,7.6962,7.6737,7.6962,55200.0
2014-10-15 11:10:00,10.27,10.28,10.22,10.24,66000.0,7.6962,7.7037,7.6588,7.6737,66000.0
2014-10-15 11:15:00,10.23,10.23,10.21,10.21,97600.0,7.6663,7.6663,7.6513,7.6513,97600.0
2014-10-15 11:20:00,10.21,10.21,10.17,10.18,180800.0,7.6513,7.6513,7.6213,7.6288,180800.0
2014-10-15 11:25:00,10.18,10.19,10.14,10.15,115600.0,7.6288,7.6363,7.5988,7.6063,115600.0
2014-10-15 11:30:00,10.15,10.18,10.13,10.14,92000.0,7.6063,7.6288,7.5913,7.5988,92000.0
2014-10-15 11:35:00,10.14,10.2,10.13,10.18,135200.0,7.5988,7.6438,7.5913,7.6288,135200.0
2014-10-15 11:40:00,10.18,10.2,10.17,10.19,90800.0,7.6288,7.6438,7.6213,7.6363,90800.0
2014-10-15 11:45:00,10.19,10.19,10.15,10.15,66000.0,7.6363,7.6363,7.6063,7.6063,66000.0
2014-10-15 11:50:00,10.15,10.19,10.14,10.18,125600.0,7.6063,7.6363,7.5988,7.6288,125600.0
2014-10-15 11:55:00,10.18,10.18,10.15,10.17,106000.0,7.6288,7.6288,7.6063,7.6213,106000.0
2014-10-15 12:00:00,10.17,10.18,10.14,10.16,101200.0,7.6213,7.6288,7.5988,7.6138,101200.0
2014-10-15 12:05:00,10.16,10.17,10.13,10.13,153200.0,7.6138,7.6213,7.5913,7.5913,153200.0
2014-10-15 12:10:00,10.13,10.13,10.1,10.1,164000.0,7.5913,7.5913,7.5688,7.5688,164000.0
2014-10-15 12:15:00,10.1,10.11,10.09,10.1,114000.0,7.5688,7.5763,7.5613,7.5688,114000.0
2014-10-15 12:20:00,10.1,10.13,10.1,10.12,113600.0,7.5688,7.5913,7.5688,7.5838,113600.0
2014-10-15 12:25:00,10.12,10.12,10.1,10.11,106400.0,7.5838,7.5838,7.5688,7.5763,106400.0
2014-10-15 12:30:00,10.11,10.11,10.1,10.1,230400.0,7.5763,7.5763,7.5688,7.5688,230400.0
2014-10-15 12:35:00,10.1,10.11,10.1,10.11,117200.0,7.5688,7.5763,7.5688,7.5763,117200.0
2014-10-15 12:40:00,10.11,10.11,10.09,10.1,96400.0,7.5763,7.5763,7.5613,7.5688,96400.0
2014-10-15 12:45:00,10.09,10.12,10.09,10.09,62800.0,7.5613,7.5838,7.5613,7.5613,62800.0
2014-10-15 12:50:00,10.09,10.11,10.07,10.11,49600.0,7.5613,7.5763,7.5463,7.5763,49600.0
2014-10-15 12:55:00,10.11,10.12,10.08,10.09,58800.0,7.5763,7.5838,7.5538,7.5613,58800.0
2014-10-15 13:00:00,10.09,10.12,10.09,10.12,59600.0,7.5613,7.5838,7.5613,7.5838,59600.0
2014-10-15 13:05:00,10.11,10.15,10.1,10.13,71200.0,7.5763,7.6063,7.5688,7.5913,71200.0
2014-10-15 13:10:00,10.13,10.13,10.1,10.1,83600.0,7.5913,7.5913,7.5688,7.5688,83600.0
2014-10-15 13:15:00,10.1,10.11,10.09,10.1,50400.0,7.5688,7.5763,7.5613,7.5688,50400.0
2014-10-15 13:20:00,10.09,10.11,10.08,10.09,102800.0,7.5613,7.5763,7.5538,7.5613,102800.0
2014-10-15 13:25:00,10.09,10.09,10.08,10.08,175200.0,7.5613,7.5613,7.5538,7.5538,175200.0
2014-10-15 13:30:00,10.08,10.08,10.07,10.08,178400.0,7.5538,7.5538,7.5463,7.5538,178400.0
2014-10-15 13:35:00,10.08,10.08,10.05,10.07,168800.0,7.5538,7.5538,7.5314,7.5463,168800.0
2014-10-15 13:40:00,10.07,10.1,10.06,10.06,71200.0,7.5463,7.5688,7.5389,7.5389,71200.0
2014-10-15 13:45:00,10.07,10.12,10.06,10.12,86400.0,7.5463,7.5838,7.5389,7.5838,86400.0
2014-10-15 13:50:00,10.12,10.13,10.09,10.13,112800.0,7.5838,7.5913,7.5613,7.5913,112800.0
2014-10-15 13:55:00,10.12,10.12,10.1,10.1,74000.0,7.5838,7.5838,7.5688,7.5688,74000.0
2014-10-15 14:00:00,10.1,10.11,10.09,10.09,195600.0,7.5688,7.5763,7.5613,7.5613,195600.0
2014-10-15 14:05:00,10.1,10.13,10.09,10.12,98000.0,7.5688,7.5913,7.5613,7.5838,98000.0
2014-10-15 14:10:00,10.12,10.14,10.11,10.13,84400.0,7.5838,7.5988,7.5763,7.5913,84400.0
2014-10-15 14:15:00,10.13,10.18,10.13,10.18,134800.0,7.5913,7.6288,7.5913,7.6288,134800.0
2014-10-15 14:20:00,10.17,10.19,10.15,10.16,91200.0,7.6213,7.6363,7.6063,7.6138,91200.0
2014-10-15 14:25:00,10.17,10.17,10.12,10.15,138800.0,7.6213,7.6213,7.5838,7.6063,138800.0
2014-10-15 14:30:00,10.15,10.18,10.14,10.17,80800.0,7.6063,7.6288,7.5988,7.6213,80800.0
2014-10-15 14:35:00,10.17,10.2,10.17,10.2,68800.0,7.6213,7.6438,7.6213,7.6438,68800.0
2014-10-15 14:40:00,10.2,10.21,10.17,10.17,106800.0,7.6438,7.6513,7.6213,7.6213,106800.0
2014-10-15 14:45:00,10.18,10.19,10.16,10.17,167200.0,7.6288,7.6363,7.6138,7.6213,167200.0
2014-10-15 14:50:00,10.17,10.19,10.16,10.18,170000.0,7.6213,7.6363,7.6138,7.6288,170000.0
2014-10-15 14:55:00,10.18,10.18,10.15,10.16,159600.0,7.6288,7.6288,7.6063,7.6138,159600.0
2014-10-15 15:00:00,10.16,10.17,10.15,10.15,138400.0,7.6138,7.6213,7.6063,7.6063,138400.0
2014-10-15 15:05:00,10.15,10.17,10.14,10.17,278400.0,7.6063,7.6213,7.5988,7.6213,278400.0
2014-10-15 15:10:00,10.16,10.17,10.15,10.15,253200.0,7.6138,7.6213,7.6063,7.6063,253200.0
2014-10-15 15:15:00,10.15,10.15,10.13,10.15,189200.0,7.6063,7.6063,7.5913,7.6063,189200.0
2014-10-15 15:20:00,10.15,10.16,10.13,10.15,108800.0,7.6063,7.6138,7.5913,7.6063,108800.0
2014-10-15 15:25:00,10.15,10.21,10.15,10.21,240400.0,7.6063,7.6513,7.6063,7.6513,240400.0
2014-10-15 15:30:00,10.21,10.23,10.21,10.22,282000.0,7.6513,7.6663,7.6513,7.6588,282000.0
2014-10-15 15:35:00,10.22,10.27,10.21,10.26,443600.0,7.6588,7.6962,7.6513,7.6887,443600.0
2014-10-15 15:40:00,10.27,10.29,10.25,10.28,220400.0,7.6962,7.7112,7.6812,7.7037,220400.0
2014-10-15 15:45:00,10.27,10.28,10.23,10.24,276000.0,7.6962,7.7037,7.6663,7.6737,276000.0
2014-10-15 15:50:00,10.23,10.27,10.22,10.27,355200.0,7.6663,7.6962,7.6588,7.6962,355200.0
2014-10-15 15:55:00,10.27,10.27,10.24,10.25,435600.0,7.6962,7.6962,7.6737,7.6812,435600.0
2014-10-16 09:30:00,10.06,10.17,10.06,10.13,177600.0,7.5389,7.6213,7.5389,7.5913,177600.0
2014-10-16 09:35:00,10.13,10.19,10.12,10.16,141200.0,7.5913,7.6363,7.5838,7.6138,141200.0
2014-10-16 09:40:00,10.16,10.23,10.16,10.22,116400.0,7.6138,7.6663,7.6138,7.6588,116400.0
2014-10-16 09:45:00,10.23,10.23,10.14,10.2,81200.0,7.6663,7.6663,7.5988,7.6438,81200.0
2014-10-16 09:50:00,10.21,10.24,10.16,10.18,123200.0,7.6513,7.6737,7.6138,7.6288,123200.0
2014-10-16 09:55:00,10.17,10.17,10.12,10.14,111200.0,7.6213,7.6213,7.5838,7.5988,111200.0
2014-10-16 10:00:00,10.13,10.13,10.08,10.12,192800.0,7.5913,7.5913,7.5538,7.5838,192800.0
2014-10-16 10:05:00,10.12,10.12,10.07,10.12,134800.0,7.5838,7.5838,7.5463,7.5838,134800.0
2014-10-16 10:10:00,10.12,10.13,10.08,10.11,138000.0,7.5838,7.5913,7.5538,7.5763,138000.0
2014-10-16 10:15:00,10.11,10.12,10.07,10.12,134400.0,7.5763,7.5838,7.5463,7.5838,134400.0
2014-10-16 10:20:00,10.12,10.19,10.1,10.15,249200.0,7.5838,7.6363,7.5688,7.6063,249200.0
2014-10-16 10:25:00,10.16,10.16,10.1,10.12,144400.0,7.6138,7.6138,7.5688,7.5838,144400.0
2014-10-16 10:30:00,10.12,10.15,10.1,10.13,117600.0,7.5838,7.6063,7.5688,7.5913,117600.0
2014-10-16 10:35:00,10.13,10.15,10.13,10.14,142400.0,7.5913,7.6063,7.5913,7.5988,142400.0
2014-10-16 10:40:00,10.14,10.16,10.12,10.15,153600.0,7.5988,7.6138,7.5838,7.6063,153600.0
2014-10-16 10:45:00,10.15,10.2,10.15,10.19,100000.0,7.6063,7.6438,7.6063,7.6363,100000.0
2014-10-16 10:50:00,10.19,10.23,10.18,10.18,117200.0,7.6363,7.6663,7.6288,7.6288,117200.0
2014-10-16 10:55:00,10.18,10.2,10.17,10.17,100400.0,7.6288,7.6438,7.6213,7.6213,100400.0
2014-10-16 11:00:00,10.18,10.18,10.13,10.14,97200.0,7.6288,7.6288,7.5913,7.5988,97200.0
2014-10-16 11:05:00,10.14,10.14,10.11,10.13,84000.0,7.5988,7.5988,7.5763,7.5913,84000.0
2014-10-16 11:10:00,10.13,10.15,10.12,10.13,142400.0,7.5913,7.6063,7.5838,7.5913,142400.0
2014-10-16 11:15:00,10.13,10.15,10.12,10.13,85600.0,7.5913,7.6063,7.5838,7.5913,85600.0
2014-10-16 11:20:00,10.13,10.18,10.13,10.18,95200.0,7.5913,7.6288,7.5913,7.6288,95200.0
2014-10-16 11:25:00,10.17,10.19,10.15,10.18,127600.0,7.6213,7.6363,7.6063,7.6288,127600.0
2014-10-16 11:30:00,10.18,10.2,10.16,10.16,77200.0,7.6288,7.6438,7.6138,7.6138,77200.0
2014-10-16 11:35:00,10.17,10.17,10.14,10.15,84000.0,7.6213,7.6213,7.5988,7.6063,84000.0
2014-10-16 11:40:00,10.15,10.17,10.14,10.15,112800.0,7.6063,7.6213,7.5988,7.6063,112800.0
2014-10-16 11:45:00,10.15,10.15,10.12,10.12,178400.0,7.6063,7.6063,7.5838,7.5838,178400.0
2014-10-16 11:50:00,10.11,10.13,10.09,10.1,135600.0,7.5763,7.5913,7.5613,7.5688,135600.0
2014-10-16 11:55:00,10.1,10.12,10.09,10.11,89200.0,7.5688,7.5838,7.5613,7.5763,89200.0
2014-10-16 12:00:00,10.11,10.12,10.1,10.11,99600.0,7.5763,7.5838,7.5688,7.5763,99600.0
2014-10-16 12:05:00,10.11,10.14,10.11,10.12,126800.0,7.5763,7.5988,7.5763,7.5838,126800.0
2014-10-16 12:10:00,10.12,10.14,10.11,10.13,156000.0,7.5838,7.5988,7.5763,7.5913,156000.0
2014-10-16 12:15:00,10.13,10.13,10.11,10.12,94000.0,7.5913,7.5913,7.5763,7.5838,94000.0
2014-10-16 12:20:00,10.12,10.15,10.12,10.15,64000.0,7.5838,7.6063,7.5838,7.6063,64000.0
2014-10-16 12:25:00,10.15,10.15,10.12,10.13,64800.0,7.6063,7.6063,7.5838,7.5913,64800.0
2014-10-16 12:30:00,10.13,10.14,10.12,10.14,66400.0,7.5913,7.5988,7.5838,7.5988,66400.0
2014-10-16 12:35:00,10.15,10.15,10.12,10.14,66800.0,7.6063,7.6063,7.5838,7.5988,66800.0
2014-10-16 12:40:00,10.15,10.16,10.15,10.15,36400.0,7.6063,7.6138,7.6063,7.6063,36400.0
2014-10-16 12:45:00,10.15,10.17,10.15,10.16,45600.0,7.6063,7.6213,7.6063,7.6138,45600.0
2014-10-16 12:50:00,10.16,10.18,10.16,10.17,59600.0,7.6138,7.6288,7.6138,7.6213,59600.0
2014-10-16 12:55:00,10.18,10.2,10.17,10.19,78400.0,7.6288,7.6438,7.6213,7.6363,78400.0
2014-10-16 13:00:00,10.19,10.22,10.19,10.21,138400.0,7.6363,7.6588,7.6363,7.6513,138400.0
2014-10-16 13:05:00,10.21,10.23,10.21,10.22,206800.0,7.6513,7.6663,7.6513,7.6588,206800.0
2014-10-16 13:10:00,10.22,10.26,10.22,10.25,199600.0,7.6588,7.6887,7.6588,7.6812,199600.0
2014-10-16 13:15:00,10.25,10.27,10.24,10.26,57200.0,7.6812,7.6962,7.6737,7.6887,57200.0
2014-10-16 13:20:00,10.26,10.28,10.24,10.27,68400.0,7.6887,7.7037,7.6737,7.6962,68400.0
2014-10-16 13:25:00,10.27,10.29,10.27,10.27,49600.0,7.6962,7.7112,7.6962,7.6962,49600.0
2014-10-16 13:30:00,10.27,10.29,10.27,10.28,51600.0,7.6962,7.7112,7.6962,7.7037,51600.0
2014-10-16 13:35:00,10.28,10.3,10.27,10.29,74400.0,7.7037,7.7187,7.6962,7.7112,74400.0
2014-10-16 13:40:00,10.29,10.31,10.29,10.3,38000.0,7.7112,7.7262,7.7112,7.7187,38000.0
2014-10-16 13:45:00,10.3,10.31,10.27,10.28,43600.0,7.7187,7.7262,7.6962,7.7037,43600.0
2014-10-16 13:50:00,10.28,10.28,10.24,10.26,58400.0,7.7037,7.7037,7.6737,7.6887,58400.0
2014-10-16 13:55:00,10.26,10.26,10.24,10.25,75200.0,7.6887,7.6887,7.6737,7.6812,75200.0
2014-10-16 14:00:00,10.24,10.26,10.23,10.24,120400.0,7.6737,7.6887,7.6663,7.6737,120400.0
2014-10-16 14:05:00,10.23,10.25,10.22,10.23,151600.0,7.6663,7.6812,7.6588,7.6663,151600.0
2014-10-16 14:10:00,10.23,10.23,10.19,10.19,135200.0,7.6663,7.6663,7.6363,7.6363,135200.0
2014-10-16 14:15:00,10.19,10.21,10.18,10.19,94800.0,7.6363,7.6513,7.6288,7.6363,94800.0
2014-10-16 14:20:00,10.19,10.2,10.17,10.19,149200.0,7.6363,7.6438,7.6213,7.6363,149200.0
2014-10-16 14:25:00,10.19,10.2,10.18,10.19,90400.0,7.6363,7.6438,7.6288,7.6363,90400.0
2014-10-16 14:30:00,10.2,10.23,10.19,10.22,74400.0,7.6438,7.6663,7.6363,7.6588,74400.0
2014-10-16 14:35:00,10.22,10.22,10.19,10.2,90800.0,7.6588,7.6588,7.6363,7.6438,90800.0
2014-10-16 14:40:00,10.2,10.2,10.17,10.18,88800.0,7.6438,7.6438,7.6213,7.6288,88800.0
2014-10-16 14:45:00,10.18,10.18,10.14,10.14,102400.0,7.6288,7.6288,7.5988,7.5988,102400.0
2014-10-16 14:50:00,10.14,10.16,10.14,10.15,125200.0,7.5988,7.6138,7.5988,7.6063,125200.0
2014-10-16 14:55:00,10.15,10.17,10.15,10.16,94800.0,7.6063,7.6213,7.6063,7.6138,94800.0
2014-10-16 15:00:00,10.16,10.17,10.13,10.13,101200.0,7.6138,7.6213,7.5913,7.5913,101200.0
2014-10-16 15:05:00,10.14,10.17,10.13,10.17,86800.0,7.5988,7.6213,7.5913,7.6213,86800.0
2014-10-16 15:10:00,10.17,10.2,10.17,10.2,157600.0,7.6213,7.6438,7.6213,7.6438,157600.0
2014-10-16 15:15:00,10.2,10.21,10.18,10.18,104400.0,7.6438,7.6513,7.6288,7.6288,104400.0
2014-10-16 15:20:00,10.18,10.2,10.16,10.19,87200.0,7.6288,7.6438,7.6138,7.6363,87200.0
2014-10-16 15:25:00,10.19,10.2,10.18,10.2,96800.0,7.6363,7.6438,7.6288,7.6438,96800.0
2014-10-16 15:30:00,10.21,10.22,10.19,10.2,161200.0,7.6513,7.6588,7.6363,7.6438,161200.0
2014-10-16 15:35:00,10.2,10.21,10.16,10.17,170800.0,7.6438,7.6513,7.6138,7.6213,170800.0
2014-10-16 15:40:00,10.17,10.19,10.17,10.19,112800.0,7.6213,7.6363,7.6213,7.6363,112800.0
2014-10-16 15:45:00,10.19,10.2,10.17,10.18,176400.0,7.6363,7.6438,7.6213,7.6288,176400.0
2014-10-16 15:50:00,10.18,10.23,10.18,10.21,411200.0,7.6288,7.6663,7.6288,7.6513,411200.0
2014-10-16 15:55:00,10.22,10.22,10.19,10.2,562000.0,7.6588,7.6588,7.6363,7.6438,562000.0
2014-10-17 09:30:00,10.31,10.33,10.21,10.24,607200.0,7.7262,7.7412,7.6513,7.6737,607200.0
2014-10-17 09:35:00,10.23,10.24,10.21,10.21,60800.0,7.6663,7.6737,7.6513,7.6513,60800.0
2014-10-17 09:40:00,10.21,10.24,10.18,10.2,180000.0,7.6513,7.6737,7.6288,7.6438,180000.0
2014-10-17 09:45:00,10.22,10.25,10.18,10.2,57600.0,7.6588,7.6812,7.6288,7.6438,57600.0
2014-10-17 09:50:00,10.2,10.23,10.2,10.21,104800.0,7.6438,7.6663,7.6438,7.6513,104800.0
2014-10-17 09:55:00,10.21,10.22,10.19,10.19,72000.0,7.6513,7.6588,7.6363,7.6363,72000.0
2014-10-17 10:00:00,10.19,10.21,10.18,10.2,149200.0,7.6363,7.6513,7.6288,7.6438,149200.0
2014-10-17 10:05:00,10.2,10.21,10.18,10.19,130800.0,7.6438,7.6513,7.6288,7.6363,130800.0
2014-10-17 10:10:00,10.19,10.2,10.18,10.18,137600.0,7.6363,7.6438,7.6288,7.6288,137600.0
2014-10-17 10:15:00,10.18,10.19,10.17,10.19,140400.0,7.6288,7.6363,7.6213,7.6363,140400.0
2014-10-17 10:20:00,10.19,10.21,10.18,10.2,150000.0,7.6363,7.6513,7.6288,7.6438,150000.0
2014-10-17 10:25:00,10.21,10.22,10.2,10.22,250400.0,7.6513,7.6588,7.6438,7.6588,250400.0
2014-10-17 10:30:00,10.21,10.22,10.19,10.2,199200.0,7.6513,7.6588,7.6363,7.6438,199200.0
2014-10-17 10:35:00,10.2,10.2,10.17,10.17,116400.0,7.6438,7.6438,7.6213,7.6213,116400.0
2014-10-17 10:40:00,10.17,10.19,10.17,10.18,154000.0,7.6213,7.6363,7.6213,7.6288,154000.0
2014-10-17 10:45:00,10.18,10.19,10.18,10.18,79600.0,7.6288,7.6363,7.6288,7.6288,79600.0
2014-10-17 10:50:00,10.18,10.19,10.18,10.19,82400.0,7.6288,7.6363,7.6288,7.6363,82400.0
2014-10-17 10:55:00,10.19,10.2,10.18,10.2,69600.0,7.6363,7.6438,7.6288,7.6438,69600.0
2014-10-17 11:00:00,10.2,10.2,10.18,10.19,137600.0,7.6438,7.6438,7.6288,7.6363,137600.0
2014-10-17 11:05:00,10.19,10.19,10.18,10.18,107600.0,7.6363,7.6363,7.6288,7.6288,107600.0
2014-10-17 11:10:00,10.18,10.2,10.18,10.19,114400.0,7.6288,7.6438,7.6288,7.6363,114400.0
2014-10-17 11:15:00,10.19,10.2,10.18,10.18,263200.0,7.6363,7.6438,7.6288,7.6288,263200.0
2014-10-17 11:20:00,10.18,10.19,10.17,10.19,198400.0,7.6288,7.6363,7.6213,7.6363,198400.0
2014-10-17 11:25:00,10.19,10.19,10.18,10.18,262000.0,7.6363,7.6363,7.6288,7.6288,262000.0
2014-10-17 11:30:00,10.18,10.18,10.17,10.18,201200.0,7.6288,7.6288,7.6213,7.6288,201200.0
2014-10-17 11:35:00,10.18,10.19,10.17,10.19,164000.0,7.6288,7.6363,7.6213,7.6363,164000.0
2014-10-17 11:40:00,10.19,10.21,10.18,10.21,117200.0,7.6363,7.6513,7.6288,7.6513,117200.0
2014-10-17 11:45:00,10.21,10.23,10.2,10.22,246000.0,7.6513,7.6663,7.6438,7.6588,246000.0
2014-10-17 11:50:00,10.22,10.24,10.22,10.24,354400.0,7.6588,7.6737,7.6588,7.6737,354400.0
2014-10-17 11:55:00,10.24,10.24,10.22,10.23,70800.0,7.6737,7.6737,7.6588,7.6663,70800.0
2014-10-17 12:00:00,10.23,10.26,10.23,10.25,57200.0,7.6663,7.6887,7.6663,7.6812,57200.0
2014-10-17 12:05:00,10.25,10.26,10.24,10.25,91600.0,7.6812,7.6887,7.6737,7.6812,91600.0
2014-10-17 12:10:00,10.25,10.25,10.23,10.24,94400.0,7.6812,7.6812,7.6663,7.6737,94400.0
2014-10-17 12:15:00,10.24,10.24,10.22,10.22,44400.0,7.6737,7.6737,7.6588,7.6588,44400.0
2014-10-17 12:20:00,10.23,10.24,10.22,10.22,173600.0,7.6663,7.6737,7.6588,7.6588,173600.0
2014-10-17 12:25:00,10.22,10.23,10.22,10.22,83600.0,7.6588,7.6663,7.6588,7.6588,83600.0
2014-10-17 12:30:00,10.22,10.23,10.22,10.22,330000.0,7.6588,7.6663,7.6588,7.6588,330000.0
2014-10-17 12:35:00,10.22,10.22,10.19,10.21,221200.0,7.6588,7.6588,7.6363,7.6513,221200.0
2014-10-17 12:40:00,10.21,10.21,10.2,10.2,130400.0,7.6513,7.6513,7.6438,7.6438,130400.0
2014-10-17 12:45:00,10.2,10.22,10.2,10.21,369600.0,7.6438,7.6588,7.6438,7.6513,369600.0
2014-10-17 12:50:00,10.22,10.22,10.2,10.21,238400.0,7.6588,7.6588,7.6438,7.6513,238400.0
2014-10-17 12:55:00,10.21,10.22,10.21,10.21,108400.0,7.6513,7.6588,7.6513,7.6513,108400.0
2014-10-17 13:00:00,10.22,10.23,10.21,10.22,107600.0,7.6588,7.6663,7.6513,7.6588,107600.0
2014-10-17 13:05:00,10.22,10.22,10.2,10.2,97200.0,7.6588,7.6588,7.6438,7.6438,97200.0
2014-10-17 13:10:00,10.2,10.2,10.17,10.18,100800.0,7.6438,7.6438,7.6213,7.6288,100800.0
2014-10-17 13:15:00,10.18,10.19,10.18,10.19,111200.0,7.6288,7.6363,7.6288,7.6363,111200.0
2014-10-17 13:20:00,10.19,10.19,10.18,10.18,95600.0,7.6363,7.6363,7.6288,7.6288,95600.0
2014-10-17 13:25:00,10.18,10.19,10.17,10.17,124000.0,7.6288,7.6363,7.6213,7.6213,124000.0
2014-10-17 13:30:00,10.17,10.17,10.16,10.17,123600.0,7.6213,7.6213,7.6138,7.6213,123600.0
2014-10-17 13:35:00,10.17,10.18,10.17,10.17,159200.0,7.6213,7.6288,7.6213,7.6213,159200.0
2014-10-17 13:40:00,10.17,10.18,10.17,10.17,128400.0,7.6213,7.6288,7.6213,7.6213,128400.0
2014-10-17 13:45:00,10.17,10.18,10.17,10.17,78800.0,7.6213,7.6288,7.6213,7.6213,78800.0
2014-10-17 13:50:00,10.17,10.18,10.17,10.18,68400.0,7.6213,7.6288,7.6213,7.6288,68400.0
2014-10-17 13:55:00,10.18,10.18,10.17,10.18,141200.0,7.6288,7.6288,7.6213,7.6288,141200.0
2014-10-17 14:00:00,10.18,10.18,10.17,10.17,57600.0,7.6288,7.6288,7.6213,7.6213,57600.0
2014-10-17 14:05:00,10.17,10.18,10.13,10.13,224400.0,7.6213,7.6288,7.5913,7.5913,224400.0
2014-10-17 14:10:00,10.13,10.15,10.12,10.14,81600.0,7.5913,7.6063,7.5838,7.5988,81600.0
2014-10-17 14:15:00,10.14,10.17,10.14,10.15,126800.0,7.5988,7.6213,7.5988,7.6063,126800.0
2014-10-17 14:20:00,10.15,10.18,10.15,10.18,88800.0,7.6063,7.6288,7.6063,7.6288,88800.0
2014-10-17 14:25:00,10.18,10.18,10.17,10.18,114800.0,7.6288,7.6288,7.6213,7.6288,114800.0
2014-10-17 14:30:00,10.18,10.19,10.18,10.19,167200.0,7.6288,7.6363,7.6288,7.6363,167200.0
2014-10-17 14:35:00,10.19,10.2,10.18,10.19,110000.0,7.6363,7.6438,7.6288,7.6363,110000.0
2014-10-17 14:40:00,10.2,10.21,10.19,10.2,156000.0,7.6438,7.6513,7.6363,7.6438,156000.0
2014-10-17 14:45:00,10.2,10.21,10.19,10.21,97600.0,7.6438,7.6513,7.6363,7.6513,97600.0
2014-10-17 14:50:00,10.21,10.21,10.2,10.21,138400.0,7.6513,7.6513,7.6438,7.6513,138400.0
2014-10-17 14:55:00,10.21,10.21,10.19,10.2,80000.0,7.6513,7.6513,7.6363,7.6438,80000.0
2014-10-17 15:00:00,10.2,10.2,10.17,10.19,223600.0,7.6438,7.6438,7.6213,7.6363,223600.0
2014-10-17 15:05:00,10.19,10.2,10.18,10.19,152400.0,7.6363,7.6438,7.6288,7.6363,152400.0
2014-10-17 15:10:00,10.19,10.23,10.19,10.22,154800.0,7.6363,7.6663,7.6363,7.6588,154800.0
2014-10-17 15:15:00,10.22,10.24,10.22,10.23,172800.0,7.6588,7.6737,7.6588,7.6663,172800.0
2014-10-17 15:20:00,10.23,10.25,10.23,10.24,112800.0,7.6663,7.6812,7.6663,7.6737,112800.0
2014-10-17 15:25:00,10.24,10.28,10.24,10.28,245200.0,7.6737,7.7037,7.6737,7.7037,245200.0
2014-10-17 15:30:00,10.28,10.3,10.28,10.28,308800.0,7.7037,7.7187,7.7037,7.7037,308800.0
2014-10-17 15:35:00,10.28,10.29,10.26,10.28,172400.0,7.7037,7.7112,7.6887,7.7037,172400.0
2014-10-17 15:40:00,10.28,10.29,10.27,10.28,244400.0,7.7037,7.7112,7.6962,7.7037,244400.0
2014-10-17 15:45:00,10.28,10.3,10.28,10.28,250400.0,7.7037,7.7187,7.7037,7.7037,250400.0
2014-10-17 15:50:00,10.28,10.29,10.27,10.28,527600.0,7.7037,7.7112,7.6962,7.7037,527600.0
2014-10-17 15:55:00,10.29,10.29,10.27,10.27,674400.0,7.7112,7.7112,7.6962,7.6962,674400.0
2014-10-20 09:30:00,10.26,10.28,10.22,10.24,135200.0,7.6887,7.7037,7.6588,7.6737,135200.0
2014-10-20 09:35:00,10.25,10.29,10.24,10.27,156800.0,7.6812,7.7112,7.6737,7.6962,156800.0
2014-10-20 09:40:00,10.28,10.32,10.28,10.31,65600.0,7.7037,7.7337,7.7037,7.7262,65600.0
2014-10-20 09:45:00,10.31,10.31,10.29,10.3,97200.0,7.7262,7.7262,7.7112,7.7187,97200.0
2014-10-20 09:50:00,10.3,10.3,10.28,10.28,51600.0,7.7187,7.7187,7.7037,7.7037,51600.0
2014-10-20 09:55:00,10.28,10.33,10.28,10.31,66000.0,7.7037,7.7412,7.7037,7.7262,66000.0
2014-10-20 10:00:00,10.32,10.33,10.31,10.32,58400.0,7.7337,7.7412,7.7262,7.7337,58400.0
2014-10-20 10:05:00,10.32,10.33,10.31,10.32,41600.0,7.7337,7.7412,7.7262,7.7337,41600.0
2014-10-20 10:10:00,10.32,10.35,10.31,10.34,144000.0,7.7337,7.7562,7.7262,7.7487,144000.0
2014-10-20 10:15:00,10.34,10.35,10.32,10.34,224000.0,7.7487,7.7562,7.7337,7.7487,224000.0
2014-10-20 10:20:00,10.33,10.37,10.33,10.36,127600.0,7.7412,7.7712,7.7412,7.7637,127600.0
2014-10-20 10:25:00,10.37,10.38,10.36,10.37,229600.0,7.7712,7.7787,7.7637,7.7712,229600.0
2014-10-20 10:30:00,10.37,10.37,10.34,10.35,43200.0,7.7712,7.7712,7.7487,7.7562,43200.0
2014-10-20 10:35:00,10.35,10.36,10.35,10.35,38800.0,7.7562,7.7637,7.7562,7.7562,38800.0
2014-10-20 10:40:00,10.35,10.37,10.35,10.36,50800.0,7.7562,7.7712,7.7562,7.7637,50800.0
2014-10-20 10:45:00,10.36,10.37,10.35,10.36,65600.0,7.7637,7.7712,7.7562,7.7637,65600.0
2014-10-20 10:50:00,10.36,10.36,10.35,10.35,66000.0,7.7637,7.7637,7.7562,7.7562,66000.0
2014-10-20 10:55:00,10.35,10.36,10.34,10.35,51600.0,7.7562,7.7637,7.7487,7.7562,51600.0
2014-10-20 11:00:00,10.35,10.36,10.33,10.33,61600.0,7.7562,7.7637,7.7412,7.7412,61600.0
2014-10-20 11:05:00,10.32,10.34,10.32,10.34,41200.0,7.7337,7.7487,7.7337,7.7487,41200.0
2014-10-20 11:10:00,10.34,10.35,10.32,10.34,38000.0,7.7487,7.7562,7.7337,7.7487,38000.0
2014-10-20 11:15:00,10.35,10.35,10.34,10.34,45600.0,7.7562,7.7562,7.7487,7.7487,45600.0
2014-10-20 11:20:00,10.34,10.35,10.33,10.35,25200.0,7.7487,7.7562,7.7412,7.7562,25200.0
2014-10-20 11:25:00,10.35,10.35,10.32,10.32,48400.0,7.7562,7.7562,7.7337,7.7337,48400.0
2014-10-20 11:30:00,10.32,10.33,10.31,10.32,44000.0,7.7337,7.7412,7.7262,7.7337,44000.0
2014-10-20 11:35:00,10.32,10.33,10.31,10.32,56000.0,7.7337,7.7412,7.7262,7.7337,56000.0
2014-10-20 11:40:00,10.32,10.33,10.32,10.32,30800.0,7.7337,7.7412,7.7337,7.7337,30800.0
2014-10-20 11:45:00,10.32,10.33,10.32,10.32,25600.0,7.7337,7.7412,7.7337,7.7337,25600.0
2014-10-20 11:50:00,10.33,10.33,10.32,10.33,21200.0,7.7412,7.7412,7.7337,7.7412,21200.0
2014-10-20 11:55:00,10.32,10.33,10.32,10.33,47200.0,7.7337,7.7412,7.7337,7.7412,47200.0
2014-10-20 12:00:00,10.33,10.34,10.33,10.33,55200.0,7.7412,7.7487,7.7412,7.7412,55200.0
2014-10-20 12:05:00,10.33,10.34,10.33,10.33,18400.0,7.7412,7.7487,7.7412,7.7412,18400.0
2014-10-20 12:10:00,10.33,10.34,10.32,10.32,23200.0,7.7412,7.7487,7.7337,7.7337,23200.0
2014-10-20 12:15:00,10.32,10.32,10.31,10.32,23600.0,7.7337,7.7337,7.7262,7.7337,23600.0
2014-10-20 12:20:00,10.32,10.33,10.31,10.32,20400.0,7.7337,7.7412,7.7262,7.7337,20400.0
2014-10-20 12:25:00,10.32,10.33,10.31,10.31,22400.0,7.7337,7.7412,7.7262,7.7262,22400.0
2014-10-20 12:30:00,10.31,10.32,10.31,10.31,30000.0,7.7262,7.7337,7.7262,7.7262,30000.0
2014-10-20 12:35:00,10.31,10.32,10.31,10.31,19200.0,7.7262,7.7337,7.7262,7.7262,19200.0
2014-10-20 12:40:00,10.31,10.31,10.31,10.31,19600.0,7.7262,7.7262,7.7262,7.7262,19600.0
2014-10-20 12:45:00,10.31,10.31,10.29,10.3,50000.0,7.7262,7.7262,7.7112,7.7187,50000.0
2014-10-20 12:50:00,10.3,10.31,10.3,10.31,65600.0,7.7187,7.7262,7.7187,7.7262,65600.0
2014-10-20 12:55:00,10.31,10.31,10.29,10.29,34000.0,7.7262,7.7262,7.7112,7.7112,34000.0
2014-10-20 13:00:00,10.29,10.3,10.28,10.29,20800.0,7.7112,7.7187,7.7037,7.7112,20800.0
2014-10-20 13:05:00,10.29,10.3,10.29,10.3,29200.0,7.7112,7.7187,7.7112,7.7187,29200.0
2014-10-20 13:10:00,10.3,10.3,10.29,10.3,43600.0,7.7187,7.7187,7.7112,7.7187,43600.0
2014-10-20 13:15:00,10.29,10.3,10.29,10.3,16400.0,7.7112,7.7187,7.7112,7.7187,16400.0
2014-10-20 13:20:00,10.3,10.31,10.29,10.3,154000.0,7.7187,7.7262,7.7112,7.7187,154000.0
2014-10-20 13:25:00,10.3,10.31,10.3,10.31,34000.0,7.7187,7.7262,7.7187,7.7262,34000.0
2014-10-20 13:30:00,10.31,10.31,10.3,10.31,18800.0,7.7262,7.7262,7.7187,7.7262,18800.0
2014-10-20 13:35:00,10.31,10.31,10.31,10.31,21200.0,7.7262,7.7262,7.7262,7.7262,21200.0
2014-10-20 13:40:00,10.31,10.31,10.31,10.31,18800.0,7.7262,7.7262,7.7262,7.7262,18800.0
2014-10-20 13:45:00,10.3,10.31,10.3,10.3,42800.0,7.7187,7.7262,7.7187,7.7187,42800.0
2014-10-20 13:50:00,10.3,10.3,10.29,10.3,30800.0,7.7187,7.7187,7.7112,7.7187,30800.0
2014-10-20 13:55:00,10.3,10.3,10.29,10.29,16000.0,7.7187,7.7187,7.7112,7.7112,16000.0
2014-10-20 14:00:00,10.29,10.32,10.29,10.31,52000.0,7.7112,7.7337,7.7112,7.7262,52000.0
2014-10-20 14:05:00,10.31,10.31,10.31,10.31,17200.0,7.7262,7.7262,7.7262,7.7262,17200.0
2014-10-20 14:10:00,10.31,10.32,10.31,10.32,50000.0,7.7262,7.7337,7.7262,7.7337,50000.0
2014-10-20 14:15:00,10.32,10.32,10.3,10.31,47600.0,7.7337,7.7337,7.7187,7.7262,47600.0
2014-10-20 14:20:00,10.3,10.31,10.3,10.3,34400.0,7.7187,7.7262,7.7187,7.7187,34400.0
2014-10-20 14:25:00,10.3,10.31,10.3,10.3,31600.0,7.7187,7.7262,7.7187,7.7187,31600.0
2014-10-20 14:30:00,10.3,10.31,10.3,10.3,49200.0,7.7187,7.7262,7.7187,7.7187,49200.0
2014-10-20 14:35:00,10.3,10.31,10.3,10.3,25600.0,7.7187,7.7262,7.7187,7.7187,25600.0
2014-10-20 14:40:00,10.3,10.31,10.3,10.31,60800.0,7.7187,7.7262,7.7187,7.7262,60800.0
2014-10-20 14:45:00,10.31,10.32,10.31,10.31,53600.0,7.7262,7.7337,7.7262,7.7262,53600.0
2014-10-20 14:50:00,10.31,10.32,10.31,10.31,37600.0,7.7262,7.7337,7.7262,7.7262,37600.0
2014-10-20 14:55:00,10.31,10.32,10.31,10.32,52400.0,7.7262,7.7337,7.7262,7.7337,52400.0
2014-10-20 15:00:00,10.32,10.33,10.32,10.32,39600.0,7.7337,7.7412,7.7337,7.7337,39600.0
2014-10-20 15:05:00,10.32,10.33,10.32,10.33,62800.0,7.7337,7.7412,7.7337,7.7412,62800.0
2014-10-20 15:10:00,10.33,10.34,10.33,10.33,58000.0,7.7412,7.7487,7.7412,7.7412,58000.0
2014-10-20 15:15:00,10.34,10.34,10.33,10.34,152000.0,7.7487,7.7487,7.7412,7.7487,152000.0
2014-10-20 15:20:00,10.34,10.34,10.33,10.33,95600.0,7.7487,7.7487,7.7412,7.7412,95600.0
2014-10-20 15:25:00,10.33,10.33,10.32,10.32,76000.0,7.7412,7.7412,7.7337,7.7337,76000.0
2014-10-20 15:30:00,10.32,10.34,10.32,10.34,74000.0,7.7337,7.7487,7.7337,7.7487,74000.0
2014-10-20 15:35:00,10.34,10.34,10.33,10.34,90400.0,7.7487,7.7487,7.7412,7.7487,90400.0
2014-10-20 15:40:00,10.34,10.34,10.33,10.34,78800.0,7.7487,7.7487,7.7412,7.7487,78800.0
2014-10-20 15:45:00,10.34,10.34,10.33,10.34,97200.0,7.7487,7.7487,7.7412,7.7487,97200.0
2014-10-20 15:50:00,10.34,10.36,10.34,10.35,195600.0,7.7487,7.7637,7.7487,7.7562,195600.0
2014-10-20 15:55:00,10.35,10.36,10.34,10.35,284000.0,7.7562,7.7637,7.7487,7.7562,284000.0
2014-10-21 09:30:00,10.43,10.46,10.37,10.46,122000.0,7.8161,7.8386,7.7712,7.8386,122000.0
2014-10-21 09:35:00,10.45,10.47,10.43,10.46,31600.0,7.8311,7.8461,7.8161,7.8386,31600.0
2014-10-21 09:40:00,10.48,10.49,10.47,10.49,73600.0,7.8536,7.8611,7.8461,7.8611,73600.0
2014-10-21 09:45:00,10.49,10.52,10.49,10.51,62000.0,7.8611,7.8836,7.8611,7.8761,62000.0
2014-10-21 09:50:00,10.51,10.53,10.51,10.52,59200.0,7.8761,7.8911,7.8761,7.8836,59200.0
2014-10-21 09:55:00,10.52,10.55,10.52,10.55,54000.0,7.8836,7.9061,7.8836,7.9061,54000.0
2014-10-21 10:00:00,10.55,10.56,10.52,10.54,61200.0,7.9061,7.9136,7.8836,7.8986,61200.0
2014-10-21 10:05:00,10.54,10.55,10.53,10.54,60400.0,7.8986,7.9061,7.8911,7.8986,60400.0
2014-10-21 10:10:00,10.54,10.56,10.53,10.56,50000.0,7.8986,7.9136,7.8911,7.9136,50000.0
2014-10-21 10:15:00,10.56,10.56,10.53,10.55,36400.0,7.9136,7.9136,7.8911,7.9061,36400.0
2014-10-21 10:20:00,10.56,10.56,10.55,10.56,96000.0,7.9136,7.9136,7.9061,7.9136,96000.0
2014-10-21 10:25:00,10.56,10.59,10.56,10.58,399200.0,7.9136,7.936,7.9136,7.9285,399200.0
2014-10-21 10:30:00,10.58,10.6,10.58,10.59,72800.0,7.9285,7.9435,7.9285,7.936,72800.0
2014-10-21 10:35:00,10.59,10.59,10.56,10.56,104400.0,7.936,7.936,7.9136,7.9136,104400.0
2014-10-21 10:40:00,10.56,10.57,10.55,10.57,65600.0,7.9136,7.921,7.9061,7.921,65600.0
2014-10-21 10:45:00,10.57,10.57,10.56,10.57,33600.0,7.921,7.921,7.9136,7.921,33600.0
2014-10-21 10:50:00,10.57,10.58,10.57,10.58,185200.0,7.921,7.9285,7.921,7.9285,185200.0
2014-10-21 10:55:00,10.58,10.58,10.57,10.57,60000.0,7.9285,7.9285,7.921,7.921,60000.0
2014-10-21 11:00:00,10.57,10.6,10.57,10.6,86400.0,7.921,7.9435,7.921,7.9435,86400.0
2014-10-21 11:05:00,10.6,10.62,10.6,10.62,93200.0,7.9435,7.9585,7.9435,7.9585,93200.0
2014-10-21 11:10:00,10.62,10.62,10.61,10.62,150400.0,7.9585,7.9585,7.951,7.9585,150400.0
2014-10-21 11:15:00,10.62,10.62,10.61,10.62,93600.0,7.9585,7.9585,7.951,7.9585,93600.0
2014-10-21 11:20:00,10.62,10.63,10.62,10.63,86800.0,7.9585,7.966,7.9585,7.966,86800.0
2014-10-21 11:25:00,10.63,10.64,10.63,10.63,79600.0,7.966,7.9735,7.966,7.966,79600.0
2014-10-21 11:30:00,10.63,10.64,10.63,10.63,110800.0,7.966,7.9735,7.966,7.966,110800.0
2014-10-21 11:35:00,10.63,10.64,10.61,10.61,65600.0,7.966,7.9735,7.951,7.951,65600.0
2014-10-21 11:40:00,10.62,10.64,10.62,10.62,41600.0,7.9585,7.9735,7.9585,7.9585,41600.0
2014-10-21 11:45:00,10.62,10.63,10.61,10.62,26400.0,7.9585,7.966,7.951,7.9585,26400.0
2014-10-21 11:50:00,10.61,10.62,10.6,10.61,37600.0,7.951,7.9585,7.9435,7.951,37600.0
2014-10-21 11:55:00,10.61,10.62,10.6,10.62,36000.0,7.951,7.9585,7.9435,7.9585,36000.0
2014-10-21 12:00:00,10.62,10.62,10.62,10.62,45600.0,7.9585,7.9585,7.9585,7.9585,45600.0
2014-10-21 12:05:00,10.62,10.62,10.61,10.62,29600.0,7.9585,7.9585,7.951,7.9585,29600.0
2014-10-21 12:10:00,10.62,10.62,10.62,10.62,26800.0,7.9585,7.9585,7.9585,7.9585,26800.0
2014-10-21 12:15:00,10.62,10.63,10.62,10.62,38400.0,7.9585,7.966,7.9585,7.9585,38400.0
2014-10-21 12:20:00,10.62,10.63,10.62,10.62,38400.0,7.9585,7.966,7.9585,7.9585,38400.0
2014-10-21 12:25:00,10.62,10.62,10.61,10.62,42800.0,7.9585,7.9585,7.951,7.9585,42800.0
2014-10-21 12:30:00,10.62,10.62,10.61,10.61,27600.0,7.9585,7.9585,7.951,7.951,27600.0
2014-10-21 12:35:00,10.61,10.61,10.6,10.6,20400.0,7.951,7.951,7.9435,7.9435,20400.0
2014-10-21 12:40:00,10.6,10.61,10.6,10.6,33600.0,7.9435,7.951,7.9435,7.9435,33600.0
2014-10-21 12:45:00,10.6,10.6,10.59,10.59,44000.0,7.9435,7.9435,7.936,7.936,44000.0
2014-10-21 12:50:00,10.59,10.59,10.57,10.57,32400.0,7.936,7.936,7.921,7.921,32400.0
2014-10-21 12:55:00,10.57,10.58,10.56,10.57,34800.0,7.921,7.9285,7.9136,7.921,34800.0
2014-10-21 13:00:00,10.57,10.58,10.57,10.58,23200.0,7.921,7.9285,7.921,7.9285,23200.0
2014-10-21 13:05:00,10.58,10.58,10.56,10.56,54800.0,7.9285,7.9285,7.9136,7.9136,54800.0
2014-10-21 13:10:00,10.56,10.57,10.56,10.57,36400.0,7.9136,7.921,7.9136,7.921,36400.0
2014-10-21 13:15:00,10.57,10.57,10.56,10.56,35200.0,7.921,7.921,7.9136,7.9136,35200.0
2014-10-21 13:20:00,10.57,10.57,10.55,10.55,38400.0,7.921,7.921,7.9061,7.9061,38400.0
2014-10-21 13:25:00,10.55,10.56,10.55,10.56,50800.0,7.9061,7.9136,7.9061,7.9136,50800.0
2014-10-21 13:30:00,10.56,10.59,10.56,10.59,75600.0,7.9136,7.936,7.9136,7.936,75600.0
2014-10-21 13:35:00,10.59,10.59,10.59,10.59,32400.0,7.936,7.936,7.936,7.936,32400.0
2014-10-21 13:40:00,10.59,10.6,10.59,10.6,53200.0,7.936,7.9435,7.936,7.9435,53200.0
2014-10-21 13:45:00,10.59,10.61,10.59,10.61,122400.0,7.936,7.951,7.936,7.951,122400.0
2014-10-21 13:50:00,10.61,10.61,10.6,10.61,28000.0,7.951,7.951,7.9435,7.951,28000.0
2014-10-21 13:55:00,10.61,10.61,10.59,10.6,50400.0,7.951,7.951,7.936,7.9435,50400.0
2014-10-21 14:00:00,10.6,10.6,10.6,10.6,33600.0,7.9435,7.9435,7.9435,7.9435,33600.0
2014-10-21 14:05:00,10.6,10.61,10.6,10.61,32400.0,7.9435,7.951,7.9435,7.951,32400.0
2014-10-21 14:10:00,10.61,10.62,10.6,10.62,294800.0,7.951,7.9585,7.9435,7.9585,294800.0
2014-10-21 14:15:00,10.62,10.62,10.61,10.62,44400.0,7.9585,7.9585,7.951,7.9585,44400.0
2014-10-21 14:20:00,10.62,10.62,10.61,10.61,30000.0,7.9585,7.9585,7.951,7.951,30000.0
2014-10-21 14:25:00,10.61,10.61,10.6,10.6,44400.0,7.951,7.951,7.9435,7.9435,44400.0
2014-10-21 14:30:00,10.6,10.61,10.6,10.6,53200.0,7.9435,7.951,7.9435,7.9435,53200.0
2014-10-21 14:35:00,10.61,10.61,10.6,10.61,24400.0,7.951,7.951,7.9435,7.951,24400.0
2014-10-21 14:40:00,10.61,10.62,10.6,10.6,35600.0,7.951,7.9585,7.9435,7.9435,35600.0
2014-10-21 14:45:00,10.6,10.61,10.59,10.59,62000.0,7.9435,7.951,7.936,7.936,62000.0
2014-10-21 14:50:00,10.59,10.6,10.59,10.59,42400.0,7.936,7.9435,7.936,7.936,42400.0
2014-10-21 14:55:00,10.59,10.6,10.59,10.59,60000.0,7.936,7.9435,7.936,7.936,60000.0
2014-10-21 15:00:00,10.59,10.61,10.59,10.61,76000.0,7.936,7.951,7.936,7.951,76000.0
2014-10-21 15:05:00,10.61,10.61,10.6,10.6,51600.0,7.951,7.951,7.9435,7.9435,51600.0
2014-10-21 15:10:00,10.6,10.62,10.6,10.62,80800.0,7.9435,7.9585,7.9435,7.9585,80800.0
2014-10-21 15:15:00,10.62,10.63,10.62,10.63,102000.0,7.9585,7.966,7.9585,7.966,102000.0
2014-10-21 15:20:00,10.63,10.64,10.63,10.64,69200.0,7.966,7.9735,7.966,7.9735,69200.0
2014-10-21 15:25:00,10.64,10.66,10.64,10.65,87600.0,7.9735,7.9885,7.9735,7.981,87600.0
2014-10-21 15:30:00,10.65,10.65,10.64,10.64,524000.0,7.981,7.981,7.9735,7.9735,524000.0
2014-10-21 15:35:00,10.64,10.65,10.63,10.63,156400.0,7.9735,7.981,7.966,7.966,156400.0
2014-10-21 15:40:00,10.63,10.64,10.63,10.64,364400.0,7.966,7.9735,7.966,7.9735,364400.0
2014-10-21 15:45:00,10.64,10.65,10.63,10.65,249200.0,7.9735,7.981,7.966,7.981,249200.0
2014-10-21 15:50:00,10.65,10.65,10.64,10.64,225600.0,7.981,7.981,7.9735,7.9735,225600.0
2014-10-21 15:55:00,10.64,10.65,10.63,10.65,390400.0,7.9735,7.981,7.966,7.981,390400.0
2014-10-22 09:30:00,10.62,10.62,10.55,10.61,139600.0,8.0065,8.0065,7.9537,7.9989,139600.0
2014-10-22 09:35:00,10.6,10.63,10.6,10.62,114800.0,7.9914,8.014,7.9914,8.0065,114800.0
2014-10-22 09:40:00,10.63,10.63,10.56,10.6,84800.0,8.014,8.014,7.9612,7.9914,84800.0
2014-10-22 09:45:00,10.6,10.61,10.59,10.59,47200.0,7.9914,7.9989,7.9838,7.9838,47200.0
2014-10-22 09:50:00,10.59,10.61,10.59,10.6,83600.0,7.9838,7.9989,7.9838,7.9914,83600.0
2014-10-22 09:55:00,10.6,10.6,10.58,10.58,120800.0,7.9914,7.9914,7.9763,7.9763,120800.0
2014-10-22 10:00:00,10.59,10.6,10.57,10.58,64000.0,7.9838,7.9914,7.9688,7.9763,64000.0
2014-10-22 10:05:00,10.58,10.58,10.57,10.58,58400.0,7.9763,7.9763,7.9688,7.9763,58400.0
2014-10-22 10:10:00,10.58,10.6,10.58,10.58,106400.0,7.9763,7.9914,7.9763,7.9763,106400.0
2014-10-22 10:15:00,10.58,10.59,10.58,10.58,26400.0,7.9763,7.9838,7.9763,7.9763,26400.0
2014-10-22 10:20:00,10.58,10.58,10.57,10.58,77600.0,7.9763,7.9763,7.9688,7.9763,77600.0
2014-10-22 10:25:00,10.58,10.6,10.58,10.6,33600.0,7.9763,7.9914,7.9763,7.9914,33600.0
2014-10-22 10:30:00,10.6,10.6,10.59,10.59,62400.0,7.9914,7.9914,7.9838,7.9838,62400.0
2014-10-22 10:35:00,10.59,10.59,10.56,10.58,45600.0,7.9838,7.9838,7.9612,7.9763,45600.0
2014-10-22 10:40:00,10.57,10.57,10.56,10.56,30400.0,7.9688,7.9688,7.9612,7.9612,30400.0
2014-10-22 10:45:00,10.56,10.57,10.56,10.56,46800.0,7.9612,7.9688,7.9612,7.9612,46800.0
2014-10-22 10:50:00,10.56,10.58,10.56,10.58,18000.0,7.9612,7.9763,7.9612,7.9763,18000.0
2014-10-22 10:55:00,10.58,10.59,10.58,10.59,23600.0,7.9763,7.9838,7.9763,7.9838,23600.0
2014-10-22 11:00:00,10.59,10.59,10.59,10.59,75600.0,7.9838,7.9838,7.9838,7.9838,75600.0
2014-10-22 11:05:00,10.59,10.61,10.59,10.61,33600.0,7.9838,7.9989,7.9838,7.9989,33600.0
2014-10-22 11:10:00,10.61,10.63,10.6,10.62,40800.0,7.9989,8.014,7.9914,8.0065,40800.0
2014-10-22 11:15:00,10.62,10.62,10.61,10.62,30000.0,8.0065,8.0065,7.9989,8.0065,30000.0
2014-10-22 11:20:00,10.61,10.62,10.61,10.61,30800.0,7.9989,8.0065,7.9989,7.9989,30800.0
2014-10-22 11:25:00,10.61,10.61,10.6,10.61,26800.0,7.9989,7.9989,7.9914,7.9989,26800.0
2014-10-22 11:30:00,10.6,10.61,10.6,10.6,24800.0,7.9914,7.9989,7.9914,7.9914,24800.0
2014-10-22 11:35:00,10.61,10.62,10.61,10.61,28800.0,7.9989,8.0065,7.9989,7.9989,28800.0
2014-10-22 11:40:00,10.61,10.62,10.61,10.61,28400.0,7.9989,8.0065,7.9989,7.9989,28400.0
2014-10-22 11:45:00,10.61,10.62,10.61,10.61,20000.0,7.9989,8.0065,7.9989,7.9989,20000.0
2014-10-22 11:50:00,10.61,10.62,10.6,10.6,37600.0,7.9989,8.0065,7.9914,7.9914,37600.0
2014-10-22 11:55:00,10.6,10.6,10.58,10.58,24400.0,7.9914,7.9914,7.9763,7.9763,24400.0
2014-10-22 12:00:00,10.58,10.59,10.57,10.57,65200.0,7.9763,7.9838,7.9688,7.9688,65200.0
2014-10-22 12:05:00,10.57,10.58,10.56,10.58,61200.0,7.9688,7.9763,7.9612,7.9763,61200.0
2014-10-22 12:10:00,10.58,10.58,10.56,10.56,35200.0,7.9763,7.9763,7.9612,7.9612,35200.0
2014-10-22 12:15:00,10.56,10.56,10.54,10.54,32800.0,7.9612,7.9612,7.9461,7.9461,32800.0
2014-10-22 12:20:00,10.54,10.56,10.54,10.55,34400.0,7.9461,7.9612,7.9461,7.9537,34400.0
2014-10-22 12:25:00,10.55,10.56,10.55,10.56,28000.0,7.9537,7.9612,7.9537,7.9612,28000.0
2014-10-22 12:30:00,10.56,10.56,10.56,10.56,27600.0,7.9612,7.9612,7.9612,7.9612,27600.0
2014-10-22 12:35:00,10.56,10.56,10.53,10.53,40400.0,7.9612,7.9612,7.9386,7.9386,40400.0
2014-10-22 12:40:00,10.53,10.54,10.52,10.53,98800.0,7.9386,7.9461,7.9311,7.9386,98800.0
2014-10-22 12:45:00,10.53,10.53,10.51,10.51,74400.0,7.9386,7.9386,7.9235,7.9235,74400.0
2014-10-22 12:50:00,10.51,10.53,10.5,10.53,180000.0,7.9235,7.9386,7.916,7.9386,180000.0
2014-10-22 12:55:00,10.52,10.54,10.52,10.54,51600.0,7.9311,7.9461,7.9311,7.9461,51600.0
2014-10-22 13:00:00,10.54,10.55,10.54,10.55,44000.0,7.9461,7.9537,7.9461,7.9537,44000.0
2014-10-22 13:05:00,10.55,10.56,10.55,10.56,37600.0,7.9537,7.9612,7.9537,7.9612,37600.0
2014-10-22 13:10:00,10.56,10.56,10.55,10.55,22400.0,7.9612,7.9612,7.9537,7.9537,22400.0
2014-10-22 13:15:00,10.55,10.55,10.54,10.54,37600.0,7.9537,7.9537,7.9461,7.9461,37600.0
2014-10-22 13:20:00,10.54,10.54,10.51,10.51,30800.0,7.9461,7.9461,7.9235,7.9235,30800.0
2014-10-22 13:25:00,10.51,10.51,10.5,10.5,34000.0,7.9235,7.9235,7.916,7.916,34000.0
2014-10-22 13:30:00,10.5,10.5,10.48,10.49,33200.0,7.916,7.916,7.9009,7.9084,33200.0
2014-10-22 13:35:00,10.49,10.5,10.49,10.5,43600.0,7.9084,7.916,7.9084,7.916,43600.0
2014-10-22 13:40:00,10.5,10.5,10.49,10.49,65200.0,7.916,7.916,7.9084,7.9084,65200.0
2014-10-22 13:45:00,10.5,10.5,10.49,10.49,50800.0,7.916,7.916,7.9084,7.9084,50800.0
2014-10-22 13:50:00,10.49,10.5,10.48,10.5,29200.0,7.9084,7.916,7.9009,7.916,29200.0
2014-10-22 13:55:00,10.5,10.5,10.48,10.48,31200.0,7.916,7.916,7.9009,7.9009,31200.0
2014-10-22 14:00:00,10.48,10.49,10.48,10.48,32000.0,7.9009,7.9084,7.9009,7.9009,32000.0
2014-10-22 14:05:00,10.48,10.49,10.47,10.49,40400.0,7.9009,7.9084,7.8934,7.9084,40400.0
2014-10-22 14:10:00,10.49,10.49,10.49,10.49,17600.0,7.9084,7.9084,7.9084,7.9084,17600.0
2014-10-22 14:15:00,10.49,10.49,10.47,10.49,33200.0,7.9084,7.9084,7.8934,7.9084,33200.0
2014-10-22 14:20:00,10.49,10.49,10.46,10.47,45200.0,7.9084,7.9084,7.8858,7.8934,45200.0
2014-10-22 14:25:00,10.47,10.48,10.47,10.47,49600.0,7.8934,7.9009,7.8934,7.8934,49600.0
2014-10-22 14:30:00,10.47,10.47,10.45,10.45,25200.0,7.8934,7.8934,7.8783,7.8783,25200.0
2014-10-22 14:35:00,10.45,10.45,10.44,10.45,68000.0,7.8783,7.8783,7.8708,7.8783,68000.0
2014-10-22 14:40:00,10.45,10.46,10.44,10.45,79600.0,7.8783,7.8858,7.8708,7.8783,79600.0
2014-10-22 14:45:00,10.45,10.45,10.44,10.45,111600.0,7.8783,7.8783,7.8708,7.8783,111600.0
2014-10-22 14:50:00,10.45,10.45,10.44,10.45,41200.0,7.8783,7.8783,7.8708,7.8783,41200.0
2014-10-22 14:55:00,10.45,10.46,10.45,10.46,99200.0,7.8783,7.8858,7.8783,7.8858,99200.0
2014-10-22 15:00:00,10.46,10.47,10.45,10.46,44000.0,7.8858,7.8934,7.8783,7.8858,44000.0
2014-10-22 15:05:00,10.46,10.46,10.46,10.46,56400.0,7.8858,7.8858,7.8858,7.8858,56400.0
2014-10-22 15:10:00,10.46,10.46,10.45,10.45,142800.0,7.8858,7.8858,7.8783,7.8783,142800.0
2014-10-22 15:15:00,10.45,10.45,10.44,10.44,75600.0,7.8783,7.8783,7.8708,7.8708,75600.0
2014-10-22 15:20:00,10.44,10.45,10.42,10.43,170800.0,7.8708,7.8783,7.8557,7.8632,170800.0
2014-10-22 15:25:00,10.43,10.44,10.43,10.44,93600.0,7.8632,7.8708,7.8632,7.8708,93600.0
2014-10-22 15:30:00,10.44,10.44,10.41,10.42,122400.0,7.8708,7.8708,7.8481,7.8557,122400.0
2014-10-22 15:35:00,10.42,10.42,10.4,10.41,129600.0,7.8557,7.8557,7.8406,7.8481,129600.0
2014-10-22 15:40:00,10.4,10.41,10.39,10.39,211200.0,7.8406,7.8481,7.8331,7.8331,211200.0
2014-10-22 15:45:00,10.39,10.4,10.38,10.38,175600.0,7.8331,7.8406,7.8255,7.8255,175600.0
2014-10-22 15:50:00,10.38,10.38,10.37,10.38,294000.0,7.8255,7.8255,7.818,7.8255,294000.0
2014-10-22 15:55:00,10.38,10.38,10.37,10.38,432000.0,7.8255,7.8255,7.818,7.8255,432000.0
2014-10-23 09:30:00,10.52,10.61,10.52,10.59,84000.0,7.9311,7.9989,7.9311,7.9838,84000.0
2014-10-23 09:35:00,10.6,10.63,10.59,10.6,46800.0,7.9914,8.014,7.9838,7.9914,46800.0
2014-10-23 09:40:00,10.6,10.62,10.56,10.56,85200.0,7.9914,8.0065,7.9612,7.9612,85200.0
2014-10-23 09:45:00,10.57,10.57,10.55,10.56,36000.0,7.9688,7.9688,7.9537,7.9612,36000.0
2014-10-23 09:50:00,10.56,10.59,10.56,10.58,60400.0,7.9612,7.9838,7.9612,7.9763,60400.0
2014-10-23 09:55:00,10.58,10.59,10.57,10.59,20000.0,7.9763,7.9838,7.9688,7.9838,20000.0
2014-10-23 10:00:00,10.59,10.62,10.58,10.62,44400.0,7.9838,8.0065,7.9763,8.0065,44400.0
2014-10-23 10:05:00,10.62,10.65,10.62,10.64,58000.0,8.0065,8.0291,8.0065,8.0215,58000.0
2014-10-23 10:10:00,10.64,10.64,10.63,10.64,66400.0,8.0215,8.0215,8.014,8.0215,66400.0
2014-10-23 10:15:00,10.64,10.65,10.61,10.61,229600.0,8.0215,8.0291,7.9989,7.9989,229600.0
2014-10-23 10:20:00,10.61,10.61,10.59,10.59,77200.0,7.9989,7.9989,7.9838,7.9838,77200.0
2014-10-23 10:25:00,10.59,10.62,10.59,10.6,77200.0,7.9838,8.0065,7.9838,7.9914,77200.0
2014-10-23 10:30:00,10.6,10.61,10.6,10.6,81200.0,7.9914,7.9989,7.9914,7.9914,81200.0
2014-10-23 10:35:00,10.6,10.62,10.6,10.62,86000.0,7.9914,8.0065,7.9914,8.0065,86000.0
2014-10-23 10:40:00,10.62,10.62,10.6,10.61,47200.0,8.0065,8.0065,7.9914,7.9989,47200.0
2014-10-23 10:45:00,10.61,10.63,10.61,10.62,38400.0,7.9989,8.014,7.9989,8.0065,38400.0
2014-10-23 10:50:00,10.62,10.63,10.62,10.63,20400.0,8.0065,8.014,8.0065,8.014,20400.0
2014-10-23 10:55:00,10.63,10.64,10.63,10.64,20800.0,8.014,8.0215,8.014,8.0215,20800.0
2014-10-23 11:00:00,10.63,10.64,10.61,10.61,39200.0,8.014,8.0215,7.9989,7.9989,39200.0
2014-10-23 11:05:00,10.61,10.63,10.61,10.62,40800.0,7.9989,8.014,7.9989,8.0065,40800.0
2014-10-23 11:10:00,10.62,10.63,10.62,10.63,15600.0,8.0065,8.014,8.0065,8.014,15600.0
2014-10-23 11:15:00,10.63,10.63,10.6,10.6,29600.0,8.014,8.014,7.9914,7.9914,29600.0
2014-10-23 11:20:00,10.61,10.61,10.6,10.6,31200.0,7.9989,7.9989,7.9914,7.9914,31200.0
2014-10-23 11:25:00,10.6,10.6,10.59,10.59,18000.0,7.9914,7.9914,7.9838,7.9838,18000.0
2014-10-23 11:30:00,10.59,10.6,10.59,10.6,29200.0,7.9838,7.9914,7.9838,7.9914,29200.0
2014-10-23 11:35:00,10.6,10.6,10.56,10.56,38400.0,7.9914,7.9914,7.9612,7.9612,38400.0
2014-10-23 11:40:00,10.56,10.57,10.56,10.56,28400.0,7.9612,7.9688,7.9612,7.9612,28400.0
2014-10-23 11:45:00,10.56,10.57,10.56,10.57,22400.0,7.9612,7.9688,7.9612,7.9688,22400.0
2014-10-23 11:50:00,10.57,10.58,10.56,10.56,26800.0,7.9688,7.9763,7.9612,7.9612,26800.0
2014-10-23 11:55:00,10.56,10.58,10.56,10.58,22000.0,7.9612,7.9763,7.9612,7.9763,22000.0
2014-10-23 12:00:00,10.58,10.59,10.57,10.58,22800.0,7.9763,7.9838,7.9688,7.9763,22800.0
2014-10-23 12:05:00,10.58,10.59,10.58,10.59,37200.0,7.9763,7.9838,7.9763,7.9838,37200.0
2014-10-23 12:10:00,10.59,10.59,10.57,10.58,98400.0,7.9838,7.9838,7.9688,7.9763,98400.0
2014-10-23 12:15:00,10.58,10.58,10.57,10.58,126800.0,7.9763,7.9763,7.9688,7.9763,126800.0
2014-10-23 12:20:00,10.58,10.58,10.58,10.58,13600.0,7.9763,7.9763,7.9763,7.9763,13600.0
2014-10-23 12:25:00,10.58,10.6,10.58,10.6,20000.0,7.9763,7.9914,7.9763,7.9914,20000.0
2014-10-23 12:30:00,10.6,10.6,10.59,10.59,14400.0,7.9914,7.9914,7.9838,7.9838,14400.0
2014-10-23 12:35:00,10.59,10.59,10.58,10.58,12800.0,7.9838,7.9838,7.9763,7.9763,12800.0
2014-10-23 12:40:00,10.58,10.59,10.57,10.57,24000.0,7.9763,7.9838,7.9688,7.9688,24000.0
2014-10-23 12:45:00,10.58,10.58,10.57,10.58,12000.0,7.9763,7.9763,7.9688,7.9763,12000.0
2014-10-23 12:50:00,10.58,10.58,10.57,10.57,16000.0,7.9763,7.9763,7.9688,7.9688,16000.0
2014-10-23 12:55:00,10.57,10.57,10.56,10.56,10800.0,7.9688,7.9688,7.9612,7.9612,10800.0
2014-10-23 13:00:00,10.56,10.56,10.56,10.56,36000.0,7.9612,7.9612,7.9612,7.9612,36000.0
2014-10-23 13:05:00,10.56,10.57,10.56,10.57,18400.0,7.9612,7.9688,7.9612,7.9688,18400.0
2014-10-23 13:10:00,10.56,10.56,10.56,10.56,14400.0,7.9612,7.9612,7.9612,7.9612,14400.0
2014-10-23 13:15:00,10.56,10.56,10.56,10.56,11600.0,7.9612,7.9612,7.9612,7.9612,11600.0
2014-10-23 13:20:00,10.56,10.56,10.55,10.56,17200.0,7.9612,7.9612,7.9537,7.9612,17200.0
2014-10-23 13:25:00,10.56,10.57,10.55,10.57,22000.0,7.9612,7.9688,7.9537,7.9688,22000.0
2014-10-23 13:30:00,10.57,10.58,10.56,10.57,24000.0,7.9688,7.9763,7.9612,7.9688,24000.0
2014-10-23 13:35:00,10.57,10.58,10.57,10.58,23200.0,7.9688,7.9763,7.9688,7.9763,23200.0
2014-10-23 13:40:00,10.58,10.59,10.58,10.59,54800.0,7.9763,7.9838,7.9763,7.9838,54800.0
2014-10-23 13:45:00,10.59,10.6,10.59,10.6,20000.0,7.9838,7.9914,7.9838,7.9914,20000.0
2014-10-23 13:50:00,10.6,10.6,10.59,10.59,14800.0,7.9914,7.9914,7.9838,7.9838,14800.0
2014-10-23 13:55:00,10.59,10.6,10.59,10.59,22000.0,7.9838,7.9914,7.9838,7.9838,22000.0
2014-10-23 14:00:00,10.59,10.61,10.59,10.6,34800.0,7.9838,7.9989,7.9838,7.9914,34800.0
2014-10-23 14:05:00,10.6,10.6,10.59,10.6,26000.0,7.9914,7.9914,7.9838,7.9914,26000.0
2014-10-23 14:10:00,10.6,10.62,10.6,10.62,30400.0,7.9914,8.0065,7.9914,8.0065,30400.0
2014-10-23 14:15:00,10.62,10.62,10.61,10.62,22800.0,8.0065,8.0065,7.9989,8.0065,22800.0
2014-10-23 14:20:00,10.62,10.62,10.61,10.62,28400.0,8.0065,8.0065,7.9989,8.0065,28400.0
2014-10-23 14:25:00,10.62,10.63,10.61,10.62,132400.0,8.0065,8.014,7.9989,8.0065,132400.0
2014-10-23 14:30:00,10.62,10.62,10.6,10.6,24400.0,8.0065,8.0065,7.9914,7.9914,24400.0
2014-10-23 14:35:00,10.6,10.62,10.6,10.61,28800.0,7.9914,8.0065,7.9914,7.9989,28800.0
2014-10-23 14:40:00,10.62,10.62,10.6,10.6,37200.0,8.0065,8.0065,7.9914,7.9914,37200.0
2014-10-23 14:45:00,10.6,10.61,10.6,10.6,47600.0,7.9914,7.9989,7.9914,7.9914,47600.0
2014-10-23 14:50:00,10.6,10.6,10.58,10.58,24400.0,7.9914,7.9914,7.9763,7.9763,24400.0
2014-10-23 14:55:00,10.59,10.59,10.55,10.56,84800.0,7.9838,7.9838,7.9537,7.9612,84800.0
2014-10-23 15:00:00,10.57,10.57,10.53,10.53,63200.0,7.9688,7.9688,7.9386,7.9386,63200.0
2014-10-23 15:05:00,10.53,10.55,10.53,10.54,63200.0,7.9386,7.9537,7.9386,7.9461,63200.0
2014-10-23 15:10:00,10.54,10.56,10.54,10.55,44800.0,7.9461,7.9612,7.9461,7.9537,44800.0
2014-10-23 15:15:00,10.55,10.56,10.55,10.56,56400.0,7.9537,7.9612,7.9537,7.9612,56400.0
2014-10-23 15:20:00,10.56,10.56,10.55,10.56,100000.0,7.9612,7.9612,7.9537,7.9612,100000.0
2014-10-23 15:25:00,10.56,10.56,10.54,10.55,49200.0,7.9612,7.9612,7.9461,7.9537,49200.0
2014-10-23 15:30:00,10.55,10.59,10.55,10.59,50400.0,7.9537,7.9838,7.9537,7.9838,50400.0
2014-10-23 15:35:00,10.59,10.59,10.57,10.57,110400.0,7.9838,7.9838,7.9688,7.9688,110400.0
2014-10-23 15:40:00,10.57,10.58,10.56,10.58,51600.0,7.9688,7.9763,7.9612,7.9763,51600.0
2014-10-23 15:45:00,10.58,10.58,10.56,10.57,83600.0,7.9763,7.9763,7.9612,7.9688,83600.0
2014-10-23 15:50:00,10.56,10.57,10.54,10.55,214800.0,7.9612,7.9688,7.9461,7.9537,214800.0
2014-10-23 15:55:00,10.55,10.56,10.54,10.56,246400.0,7.9537,7.9612,7.9461,7.9612,246400.0
2014-10-24 09:30:00,10.6,10.66,10.53,10.56,122000.0,7.9914,8.0366,7.9386,7.9612,122000.0
2014-10-24 09:35:00,10.56,10.6,10.55,10.59,27200.0,7.9612,7.9914,7.9537,7.9838,27200.0
2014-10-24 09:40:00,10.59,10.59,10.58,10.59,64800.0,7.9838,7.9838,7.9763,7.9838,64800.0
2014-10-24 09:45:00,10.59,10.59,10.58,10.59,26000.0,7.9838,7.9838,7.9763,7.9838,26000.0
2014-10-24 09:50:00,10.59,10.59,10.53,10.54,54400.0,7.9838,7.9838,7.9386,7.9461,54400.0
2014-10-24 09:55:00,10.54,10.55,10.54,10.54,17200.0,7.9461,7.9537,7.9461,7.9461,17200.0
2014-10-24 10:00:00,10.54,10.57,10.54,10.55,46000.0,7.9461,7.9688,7.9461,7.9537,46000.0
2014-10-24 10:05:00,10.54,10.54,10.51,10.52,60000.0,7.9461,7.9461,7.9235,7.9311,60000.0
2014-10-24 10:10:00,10.52,10.54,10.51,10.54,27600.0,7.9311,7.9461,7.9235,7.9461,27600.0
2014-10-24 10:15:00,10.55,10.57,10.55,10.57,26000.0,7.9537,7.9688,7.9537,7.9688,26000.0
2014-10-24 10:20:00,10.57,10.57,10.56,10.56,22400.0,7.9688,7.9688,7.9612,7.9612,22400.0
2014-10-24 10:25:00,10.56,10.56,10.55,10.56,54000.0,7.9612,7.9612,7.9537,7.9612,54000.0
2014-10-24 10:30:00,10.56,10.59,10.56,10.59,50000.0,7.9612,7.9838,7.9612,7.9838,50000.0
2014-10-24 10:35:00,10.59,10.6,10.58,10.58,46000.0,7.9838,7.9914,7.9763,7.9763,46000.0
2014-10-24 10:40:00,10.58,10.58,10.57,10.58,37600.0,7.9763,7.9763,7.9688,7.9763,37600.0
2014-10-24 10:45:00,10.58,10.59,10.57,10.57,21600.0,7.9763,7.9838,7.9688,7.9688,21600.0
2014-10-24 10:50:00,10.58,10.6,10.58,10.59,34800.0,7.9763,7.9914,7.9763,7.9838,34800.0
2014-10-24 10:55:00,10.59,10.6,10.59,10.6,19600.0,7.9838,7.9914,7.9838,7.9914,19600.0
2014-10-24 11:00:00,10.6,10.61,10.59,10.6,20000.0,7.9914,7.9989,7.9838,7.9914,20000.0
2014-10-24 11:05:00,10.6,10.6,10.6,10.6,19200.0,7.9914,7.9914,7.9914,7.9914,19200.0
2014-10-24 11:10:00,10.6,10.61,10.6,10.61,18800.0,7.9914,7.9989,7.9914,7.9989,18800.0
2014-10-24 11:15:00,10.61,10.62,10.61,10.62,18800.0,7.9989,8.0065,7.9989,8.0065,18800.0
2014-10-24 11:20:00,10.62,10.62,10.61,10.61,21200.0,8.0065,8.0065,7.9989,7.9989,21200.0
2014-10-24 11:25:00,10.61,10.62,10.61,10.61,20000.0,7.9989,8.0065,7.9989,7.9989,20000.0
2014-10-24 11:30:00,10.61,10.61,10.6,10.61,25600.0,7.9989,7.9989,7.9914,7.9989,25600.0
2014-10-24 11:35:00,10.61,10.63,10.6,10.63,67200.0,7.9989,8.014,7.9914,8.014,67200.0
2014-10-24 11:40:00,10.63,10.64,10.63,10.63,26400.0,8.014,8.0215,8.014,8.014,26400.0
2014-10-24 11:45:00,10.63,10.63,10.62,10.62,30000.0,8.014,8.014,8.0065,8.0065,30000.0
2014-10-24 11:50:00,10.62,10.63,10.62,10.62,11200.0,8.0065,8.014,8.0065,8.0065,11200.0
2014-10-24 11:55:00,10.62,10.63,10.62,10.63,149600.0,8.0065,8.014,8.0065,8.014,149600.0
2014-10-24 12:00:00,10.63,10.64,10.63,10.64,16000.0,8.014,8.0215,8.014,8.0215,16000.0
2014-10-24 12:05:00,10.64,10.64,10.63,10.64,88800.0,8.0215,8.0215,8.014,8.0215,88800.0
2014-10-24 12:10:00,10.64,10.65,10.64,10.65,26400.0,8.0215,8.0291,8.0215,8.0291,26400.0
2014-10-24 12:15:00,10.65,10.66,10.65,10.65,84000.0,8.0291,8.0366,8.0291,8.0291,84000.0
2014-10-24 12:20:00,10.65,10.65,10.63,10.64,27200.0,8.0291,8.0291,8.014,8.0215,27200.0
2014-10-24 12:25:00,10.64,10.65,10.63,10.63,34000.0,8.0215,8.0291,8.014,8.014,34000.0
2014-10-24 12:30:00,10.63,10.64,10.63,10.63,53200.0,8.014,8.0215,8.014,8.014,53200.0
2014-10-24 12:35:00,10.64,10.64,10.63,10.63,11600.0,8.0215,8.0215,8.014,8.014,11600.0
2014-10-24 12:40:00,10.63,10.63,10.63,10.63,14400.0,8.014,8.014,8.014,8.014,14400.0
2014-10-24 12:45:00,10.63,10.63,10.63,10.63,82000.0,8.014,8.014,8.014,8.014,82000.0
2014-10-24 12:50:00,10.63,10.63,10.61,10.61,23200.0,8.014,8.014,7.9989,7.9989,23200.0
2014-10-24 12:55:00,10.61,10.62,10.61,10.62,18800.0,7.9989,8.0065,7.9989,8.0065,18800.0
2014-10-24 13:00:00,10.62,10.63,10.62,10.62,20000.0,8.0065,8.014,8.0065,8.0065,20000.0
2014-10-24 13:05:00,10.62,10.63,10.62,10.62,21200.0,8.0065,8.014,8.0065,8.0065,21200.0
2014-10-24 13:10:00,10.62,10.63,10.61,10.61,17200.0,8.0065,8.014,7.9989,7.9989,17200.0
2014-10-24 13:15:00,10.61,10.62,10.61,10.61,8800.0,7.9989,8.0065,7.9989,7.9989,8800.0
2014-10-24 13:20:00,10.61,10.61,10.61,10.61,20800.0,7.9989,7.9989,7.9989,7.9989,20800.0
2014-10-24 13:25:00,10.6,10.62,10.6,10.62,40800.0,7.9914,8.0065,7.9914,8.0065,40800.0
2014-10-24 13:30:00,10.61,10.62,10.61,10.62,16000.0,7.9989,8.0065,7.9989,8.0065,16000.0
2014-10-24 13:35:00,10.62,10.64,10.62,10.63,164400.0,8.0065,8.0215,8.0065,8.014,164400.0
2014-10-24 13:40:00,10.63,10.64,10.63,10.63,14800.0,8.014,8.0215,8.014,8.014,14800.0
2014-10-24 13:45:00,10.63,10.64,10.63,10.64,11200.0,8.014,8.0215,8.014,8.0215,11200.0
2014-10-24 13:50:00,10.64,10.65,10.63,10.63,34000.0,8.0215,8.0291,8.014,8.014,34000.0
2014-10-24 13:55:00,10.64,10.64,10.63,10.64,16000.0,8.0215,8.0215,8.014,8.0215,16000.0
2014-10-24 14:00:00,10.64,10.64,10.63,10.63,14000.0,8.0215,8.0215,8.014,8.014,14000.0
2014-10-24 14:05:00,10.64,10.65,10.63,10.65,18000.0,8.0215,8.0291,8.014,8.0291,18000.0
2014-10-24 14:10:00,10.65,10.65,10.63,10.63,53600.0,8.0291,8.0291,8.014,8.014,53600.0
2014-10-24 14:15:00,10.63,10.64,10.63,10.63,22800.0,8.014,8.0215,8.014,8.014,22800.0
2014-10-24 14:20:00,10.63,10.64,10.63,10.64,17600.0,8.014,8.0215,8.014,8.0215,17600.0
2014-10-24 14:25:00,10.64,10.64,10.63,10.64,21200.0,8.0215,8.0215,8.014,8.0215,21200.0
2014-10-24 14:30:00,10.64,10.65,10.64,10.64,37600.0,8.0215,8.0291,8.0215,8.0215,37600.0
2014-10-24 14:35:00,10.65,10.66,10.65,10.66,16000.0,8.0291,8.0366,8.0291,8.0366,16000.0
2014-10-24 14:40:00,10.66,10.67,10.66,10.66,16800.0,8.0366,8.0442,8.0366,8.0366,16800.0
2014-10-24 14:45:00,10.66,10.67,10.66,10.67,24000.0,8.0366,8.0442,8.0366,8.0442,24000.0
2014-10-24 14:50:00,10.66,10.66,10.66,10.66,30000.0,8.0366,8.0366,8.0366,8.0366,30000.0
2014-10-24 14:55:00,10.67,10.67,10.66,10.66,26000.0,8.0442,8.0442,8.0366,8.0366,26000.0
2014-10-24 15:00:00,10.66,10.67,10.66,10.67,46800.0,8.0366,8.0442,8.0366,8.0442,46800.0
2014-10-24 15:05:00,10.67,10.67,10.66,10.66,17200.0,8.0442,8.0442,8.0366,8.0366,17200.0
2014-10-24 15:10:00,10.66,10.67,10.65,10.65,42800.0,8.0366,8.0442,8.0291,8.0291,42800.0
2014-10-24 15:15:00,10.66,10.67,10.66,10.67,27600.0,8.0366,8.0442,8.0366,8.0442,27600.0
2014-10-24 15:20:00,10.67,10.67,10.66,10.66,33200.0,8.0442,8.0442,8.0366,8.0366,33200.0
2014-10-24 15:25:00,10.66,10.67,10.66,10.66,46400.0,8.0366,8.0442,8.0366,8.0366,46400.0
2014-10-24 15:30:00,10.67,10.67,10.66,10.66,71200.0,8.0442,8.0442,8.0366,8.0366,71200.0
2014-10-24 15:35:00,10.66,10.66,10.65,10.66,101200.0,8.0366,8.0366,8.0291,8.0366,101200.0
2014-10-24 15:40:00,10.66,10.67,10.66,10.67,78400.0,8.0366,8.0442,8.0366,8.0442,78400.0
2014-10-24 15:45:00,10.67,10.67,10.65,10.66,96800.0,8.0442,8.0442,8.0291,8.0366,96800.0
2014-10-24 15:50:00,10.66,10.66,10.65,10.65,110400.0,8.0366,8.0366,8.0291,8.0291,110400.0
2014-10-24 15:55:00,10.65,10.68,10.65,10.67,282000.0,8.0291,8.0517,8.0291,8.0442,282000.0
2014-10-27 09:30:00,10.62,10.62,10.59,10.61,88000.0,8.0065,8.0065,7.9838,7.9989,88000.0
2014-10-27 09:35:00,10.62,10.62,10.58,10.6,67200.0,8.0065,8.0065,7.9763,7.9914,67200.0
2014-10-27 09:40:00,10.59,10.61,10.57,10.61,18000.0,7.9838,7.9989,7.9688,7.9989,18000.0
2014-10-27 09:45:00,10.61,10.61,10.58,10.59,42400.0,7.9989,7.9989,7.9763,7.9838,42400.0
2014-10-27 09:50:00,10.58,10.58,10.55,10.55,70400.0,7.9763,7.9763,7.9537,7.9537,70400.0
2014-10-27 09:55:00,10.55,10.55,10.54,10.55,29600.0,7.9537,7.9537,7.9461,7.9537,29600.0
2014-10-27 10:00:00,10.55,10.55,10.53,10.54,49200.0,7.9537,7.9537,7.9386,7.9461,49200.0
2014-10-27 10:05:00,10.54,10.57,10.54,10.57,90800.0,7.9461,7.9688,7.9461,7.9688,90800.0
2014-10-27 10:10:00,10.57,10.6,10.56,10.6,55200.0,7.9688,7.9914,7.9612,7.9914,55200.0
2014-10-27 10:15:00,10.57,10.61,10.57,10.61,42000.0,7.9688,7.9989,7.9688,7.9989,42000.0
2014-10-27 10:20:00,10.61,10.61,10.6,10.6,10800.0,7.9989,7.9989,7.9914,7.9914,10800.0
2014-10-27 10:25:00,10.6,10.61,10.59,10.59,29200.0,7.9914,7.9989,7.9838,7.9838,29200.0
2014-10-27 10:30:00,10.59,10.59,10.56,10.57,46000.0,7.9838,7.9838,7.9612,7.9688,46000.0
2014-10-27 10:35:00,10.57,10.59,10.57,10.59,39600.0,7.9688,7.9838,7.9688,7.9838,39600.0
2014-10-27 10:40:00,10.59,10.64,10.59,10.64,54000.0,7.9838,8.0215,7.9838,8.0215,54000.0
2014-10-27 10:45:00,10.64,10.64,10.63,10.63,30800.0,8.0215,8.0215,8.014,8.014,30800.0
2014-10-27 10:50:00,10.63,10.63,10.61,10.62,23600.0,8.014,8.014,7.9989,8.0065,23600.0
2014-10-27 10:55:00,10.62,10.62,10.6,10.6,53600.0,8.0065,8.0065,7.9914,7.9914,53600.0
2014-10-27 11:00:00,10.6,10.61,10.59,10.6,51600.0,7.9914,7.9989,7.9838,7.9914,51600.0
2014-10-27 11:05:00,10.6,10.61,10.6,10.61,28800.0,7.9914,7.9989,7.9914,7.9989,28800.0
2014-10-27 11:10:00,10.61,10.63,10.61,10.62,20800.0,7.9989,8.014,7.9989,8.0065,20800.0
2014-10-27 11:15:00,10.61,10.62,10.6,10.6,20000.0,7.9989,8.0065,7.9914,7.9914,20000.0
2014-10-27 11:20:00,10.61,10.61,10.59,10.6,21200.0,7.9989,7.9989,7.9838,7.9914,21200.0
2014-10-27 11:25:00,10.59,10.6,10.59,10.59,24800.0,7.9838,7.9914,7.9838,7.9838,24800.0
2014-10-27 11:30:00,10.59,10.6,10.58,10.58,42800.0,7.9838,7.9914,7.9763,7.9763,42800.0
2014-10-27 11:35:00,10.58,10.59,10.57,10.58,52800.0,7.9763,7.9838,7.9688,7.9763,52800.0
2014-10-27 11:40:00,10.58,10.58,10.58,10.58,17200.0,7.9763,7.9763,7.9763,7.9763,17200.0
2014-10-27 11:45:00,10.58,10.59,10.57,10.58,95600.0,7.9763,7.9838,7.9688,7.9763,95600.0
2014-10-27 11:50:00,10.57,10.59,10.57,10.58,62400.0,7.9688,7.9838,7.9688,7.9763,62400.0
2014-10-27 11:55:00,10.58,10.6,10.58,10.6,43600.0,7.9763,7.9914,7.9763,7.9914,43600.0
2014-10-27 12:00:00,10.6,10.62,10.59,10.6,342000.0,7.9914,8.0065,7.9838,7.9914,342000.0
2014-10-27 12:05:00,10.6,10.62,10.59,10.62,44000.0,7.9914,8.0065,7.9838,8.0065,44000.0
2014-10-27 12:10:00,10.62,10.63,10.61,10.62,14000.0,8.0065,8.014,7.9989,8.0065,14000.0
2014-10-27 12:15:00,10.62,10.62,10.6,10.61,22000.0,8.0065,8.0065,7.9914,7.9989,22000.0
2014-10-27 12:20:00,10.62,10.64,10.6,10.61,92400.0,8.0065,8.0215,7.9914,7.9989,92400.0
2014-10-27 12:25:00,10.62,10.62,10.59,10.59,35600.0,8.0065,8.0065,7.9838,7.9838,35600.0
2014-10-27 12:30:00,10.59,10.59,10.59,10.59,14800.0,7.9838,7.9838,7.9838,7.9838,14800.0
2014-10-27 12:35:00,10.6,10.61,10.6,10.61,10000.0,7.9914,7.9989,7.9914,7.9989,10000.0
2014-10-27 12:40:00,10.61,10.61,10.61,10.61,6800.0,7.9989,7.9989,7.9989,7.9989,6800.0
2014-10-27 12:45:00,10.62,10.62,10.61,10.61,13200.0,8.0065,8.0065,7.9989,7.9989,13200.0
2014-10-27 12:50:00,10.61,10.62,10.61,10.62,8800.0,7.9989,8.0065,7.9989,8.0065,8800.0
2014-10-27 12:55:00,10.62,10.62,10.62,10.62,7600.0,8.0065,8.0065,8.0065,8.0065,7600.0
2014-10-27 13:00:00,10.62,10.64,10.61,10.63,44000.0,8.0065,8.0215,7.9989,8.014,44000.0
2014-10-27 13:05:00,10.64,10.64,10.63,10.63,14400.0,8.0215,8.0215,8.014,8.014,14400.0
2014-10-27 13:10:00,10.63,10.64,10.63,10.64,9200.0,8.014,8.0215,8.014,8.0215,9200.0
2014-10-27 13:15:00,10.64,10.65,10.64,10.64,16000.0,8.0215,8.0291,8.0215,8.0215,16000.0
2014-10-27 13:20:00,10.64,10.64,10.63,10.63,10000.0,8.0215,8.0215,8.014,8.014,10000.0
2014-10-27 13:25:00,10.62,10.62,10.61,10.61,12000.0,8.0065,8.0065,7.9989,7.9989,12000.0
2014-10-27 13:30:00,10.61,10.62,10.61,10.61,8400.0,7.9989,8.0065,7.9989,7.9989,8400.0
2014-10-27 13:35:00,10.61,10.61,10.6,10.6,14400.0,7.9989,7.9989,7.9914,7.9914,14400.0
2014-10-27 13:40:00,10.6,10.6,10.59,10.59,14800.0,7.9914,7.9914,7.9838,7.9838,14800.0
2014-10-27 13:45:00,10.6,10.6,10.59,10.6,10800.0,7.9914,7.9914,7.9838,7.9914,10800.0
2014-10-27 13:50:00,10.6,10.61,10.59,10.6,13600.0,7.9914,7.9989,7.9838,7.9914,13600.0
2014-10-27 13:55:00,10.6,10.61,10.6,10.6,13600.0,7.9914,7.9989,7.9914,7.9914,13600.0
2014-10-27 14:00:00,10.6,10.6,10.6,10.6,12000.0,7.9914,7.9914,7.9914,7.9914,12000.0
2014-10-27 14:05:00,10.6,10.61,10.6,10.6,16800.0,7.9914,7.9989,7.9914,7.9914,16800.0
2014-10-27 14:10:00,10.61,10.61,10.6,10.61,12400.0,7.9989,7.9989,7.9914,7.9989,12400.0
2014-10-27 14:15:00,10.61,10.61,10.6,10.61,24800.0,7.9989,7.9989,7.9914,7.9989,24800.0
2014-10-27 14:20:00,10.62,10.62,10.61,10.61,12000.0,8.0065,8.0065,7.9989,7.9989,12000.0
2014-10-27 14:25:00,10.61,10.61,10.6,10.6,8400.0,7.9989,7.9989,7.9914,7.9914,8400.0
2014-10-27 14:30:00,10.6,10.61,10.59,10.61,25200.0,7.9914,7.9989,7.9838,7.9989,25200.0
2014-10-27 14:35:00,10.61,10.62,10.61,10.62,15600.0,7.9989,8.0065,7.9989,8.0065,15600.0
2014-10-27 14:40:00,10.62,10.62,10.61,10.62,18400.0,8.0065,8.0065,7.9989,8.0065,18400.0
2014-10-27 14:45:00,10.62,10.62,10.61,10.61,22000.0,8.0065,8.0065,7.9989,7.9989,22000.0
2014-10-27 14:50:00,10.61,10.62,10.61,10.61,27600.0,7.9989,8.0065,7.9989,7.9989,27600.0
2014-10-27 14:55:00,10.61,10.61,10.6,10.6,16000.0,7.9989,7.9989,7.9914,7.9914,16000.0
2014-10-27 15:00:00,10.6,10.62,10.6,10.61,20400.0,7.9914,8.0065,7.9914,7.9989,20400.0
2014-10-27 15:05:00,10.62,10.62,10.6,10.6,28400.0,8.0065,8.0065,7.9914,7.9914,28400.0
2014-10-27 15:10:00,10.6,10.61,10.6,10.61,24000.0,7.9914,7.9989,7.9914,7.9989,24000.0
2014-10-27 15:15:00,10.61,10.63,10.61,10.63,38400.0,7.9989,8.014,7.9989,8.014,38400.0
2014-10-27 15:20:00,10.63,10.63,10.61,10.61,21200.0,8.014,8.014,7.9989,7.9989,21200.0
2014-10-27 15:25:00,10.61,10.62,10.61,10.61,33600.0,7.9989,8.0065,7.9989,7.9989,33600.0
2014-10-27 15:30:00,10.61,10.62,10.61,10.62,42000.0,7.9989,8.0065,7.9989,8.0065,42000.0
2014-10-27 15:35:00,10.62,10.63,10.62,10.63,69200.0,8.0065,8.014,8.0065,8.014,69200.0
2014-10-27 15:40:00,10.62,10.64,10.62,10.64,62800.0,8.0065,8.0215,8.0065,8.0215,62800.0
2014-10-27 15:45:00,10.63,10.64,10.62,10.63,81200.0,8.014,8.0215,8.0065,8.014,81200.0
2014-10-27 15:50:00,10.64,10.65,10.63,10.64,130000.0,8.0215,8.0291,8.014,8.0215,130000.0
2014-10-27 15:55:00,10.64,10.65,10.63,10.63,197600.0,8.0215,8.0291,8.014,8.014,197600.0
2014-10-28 09:30:00,10.69,10.72,10.61,10.62,130000.0,8.0592,8.0818,7.9989,8.0065,130000.0
2014-10-28 09:35:00,10.63,10.68,10.63,10.66,93200.0,8.014,8.0517,8.014,8.0366,93200.0
2014-10-28 09:40:00,10.67,10.7,10.67,10.68,123200.0,8.0442,8.0668,8.0442,8.0517,123200.0
2014-10-28 09:45:00,10.69,10.74,10.69,10.72,98400.0,8.0592,8.0969,8.0592,8.0818,98400.0
2014-10-28 09:50:00,10.73,10.75,10.73,10.75,14000.0,8.0894,8.1045,8.0894,8.1045,14000.0
2014-10-28 09:55:00,10.74,10.74,10.72,10.74,16400.0,8.0969,8.0969,8.0818,8.0969,16400.0
2014-10-28 10:00:00,10.75,10.76,10.72,10.73,37200.0,8.1045,8.112,8.0818,8.0894,37200.0
2014-10-28 10:05:00,10.74,10.76,10.73,10.74,47200.0,8.0969,8.112,8.0894,8.0969,47200.0
2014-10-28 10:10:00,10.74,10.76,10.73,10.76,22400.0,8.0969,8.112,8.0894,8.112,22400.0
2014-10-28 10:15:00,10.76,10.76,10.75,10.75,34000.0,8.112,8.112,8.1045,8.1045,34000.0
2014-10-28 10:20:00,10.74,10.75,10.74,10.74,74800.0,8.0969,8.1045,8.0969,8.0969,74800.0
2014-10-28 10:25:00,10.74,10.74,10.72,10.74,34000.0,8.0969,8.0969,8.0818,8.0969,34000.0
2014-10-28 10:30:00,10.74,10.75,10.74,10.75,25600.0,8.0969,8.1045,8.0969,8.1045,25600.0
2014-10-28 10:35:00,10.74,10.75,10.74,10.75,35200.0,8.0969,8.1045,8.0969,8.1045,35200.0
2014-10-28 10:40:00,10.76,10.77,10.75,10.77,21600.0,8.112,8.1195,8.1045,8.1195,21600.0
2014-10-28 10:45:00,10.77,10.77,10.74,10.75,37600.0,8.1195,8.1195,8.0969,8.1045,37600.0
2014-10-28 10:50:00,10.75,10.76,10.74,10.74,31200.0,8.1045,8.112,8.0969,8.0969,31200.0
2014-10-28 10:55:00,10.74,10.76,10.74,10.75,32000.0,8.0969,8.112,8.0969,8.1045,32000.0
2014-10-28 11:00:00,10.76,10.77,10.76,10.77,21200.0,8.112,8.1195,8.112,8.1195,21200.0
2014-10-28 11:05:00,10.77,10.77,10.76,10.76,28800.0,8.1195,8.1195,8.112,8.112,28800.0
2014-10-28 11:10:00,10.77,10.77,10.76,10.76,12800.0,8.1195,8.1195,8.112,8.112,12800.0
2014-10-28 11:15:00,10.76,10.77,10.76,10.76,36400.0,8.112,8.1195,8.112,8.112,36400.0
2014-10-28 11:20:00,10.76,10.77,10.76,10.76,24000.0,8.112,8.1195,8.112,8.112,24000.0
2014-10-28 11:25:00,10.77,10.77,10.76,10.77,29600.0,8.1195,8.1195,8.112,8.1195,29600.0
2014-10-28 11:30:00,10.77,10.77,10.76,10.76,15200.0,8.1195,8.1195,8.112,8.112,15200.0
2014-10-28 11:35:00,10.76,10.77,10.76,10.76,31600.0,8.112,8.1195,8.112,8.112,31600.0
2014-10-28 11:40:00,10.76,10.77,10.76,10.77,54800.0,8.112,8.1195,8.112,8.1195,54800.0
2014-10-28 11:45:00,10.77,10.77,10.76,10.76,58400.0,8.1195,8.1195,8.112,8.112,58400.0
2014-10-28 11:50:00,10.76,10.76,10.76,10.76,32800.0,8.112,8.112,8.112,8.112,32800.0
2014-10-28 11:55:00,10.76,10.76,10.75,10.75,104800.0,8.112,8.112,8.1045,8.1045,104800.0
2014-10-28 12:00:00,10.75,10.76,10.74,10.75,41200.0,8.1045,8.112,8.0969,8.1045,41200.0
2014-10-28 12:05:00,10.76,10.76,10.75,10.76,34400.0,8.112,8.112,8.1045,8.112,34400.0
2014-10-28 12:10:00,10.76,10.76,10.76,10.76,36400.0,8.112,8.112,8.112,8.112,36400.0
2014-10-28 12:15:00,10.76,10.76,10.76,10.76,18000.0,8.112,8.112,8.112,8.112,18000.0
2014-10-28 12:20:00,10.76,10.76,10.76,10.76,16000.0,8.112,8.112,8.112,8.112,16000.0
2014-10-28 12:25:00,10.76,10.76,10.76,10.76,23200.0,8.112,8.112,8.112,8.112,23200.0
2014-10-28 12:30:00,10.76,10.76,10.76,10.76,62800.0,8.112,8.112,8.112,8.112,62800.0
2014-10-28 12:35:00,10.77,10.78,10.77,10.77,101200.0,8.1195,8.1271,8.1195,8.1195,101200.0
2014-10-28 12:40:00,10.78,10.78,10.77,10.77,20000.0,8.1271,8.1271,8.1195,8.1195,20000.0
2014-10-28 12:45:00,10.77,10.77,10.76,10.77,42800.0,8.1195,8.1195,8.112,8.1195,42800.0
2014-10-28 12:50:00,10.77,10.78,10.77,10.78,24400.0,8.1195,8.1271,8.1195,8.1271,24400.0
2014-10-28 12:55:00,10.78,10.78,10.77,10.78,30800.0,8.1271,8.1271,8.1195,8.1271,30800.0
2014-10-28 13:00:00,10.78,10.8,10.77,10.8,90400.0,8.1271,8.1422,8.1195,8.1422,90400.0
2014-10-28 13:05:00,10.8,10.8,10.79,10.79,129600.0,8.1422,8.1422,8.1346,8.1346,129600.0
2014-10-28 13:10:00,10.79,10.8,10.79,10.8,28000.0,8.1346,8.1422,8.1346,8.1422,28000.0
2014-10-28 13:15:00,10.8,10.8,10.8,10.8,93600.0,8.1422,8.1422,8.1422,8.1422,93600.0
2014-10-28 13:20:00,10.8,10.8,10.8,10.8,54800.0,8.1422,8.1422,8.1422,8.1422,54800.0
2014-10-28 13:25:00,10.8,10.81,10.8,10.81,18000.0,8.1422,8.1497,8.1422,8.1497,18000.0
2014-10-28 13:30:00,10.81,10.81,10.79,10.8,87200.0,8.1497,8.1497,8.1346,8.1422,87200.0
2014-10-28 13:35:00,10.8,10.81,10.8,10.8,28400.0,8.1422,8.1497,8.1422,8.1422,28400.0
2014-10-28 13:40:00,10.81,10.82,10.81,10.81,31600.0,8.1497,8.1572,8.1497,8.1497,31600.0
2014-10-28 13:45:00,10.81,10.81,10.81,10.81,23200.0,8.1497,8.1497,8.1497,8.1497,23200.0
2014-10-28 13:50:00,10.81,10.81,10.81,10.81,52800.0,8.1497,8.1497,8.1497,8.1497,52800.0
2014-10-28 13:55:00,10.8,10.8,10.79,10.79,85600.0,8.1422,8.1422,8.1346,8.1346,85600.0
2014-10-28 14:00:00,10.79,10.8,10.78,10.8,48000.0,8.1346,8.1422,8.1271,8.1422,48000.0
2014-10-28 14:05:00,10.79,10.8,10.79,10.79,18800.0,8.1346,8.1422,8.1346,8.1346,18800.0
2014-10-28 14:10:00,10.79,10.8,10.79,10.8,63600.0,8.1346,8.1422,8.1346,8.1422,63600.0
2014-10-28 14:15:00,10.81,10.81,10.8,10.8,43200.0,8.1497,8.1497,8.1422,8.1422,43200.0
2014-10-28 14:20:00,10.8,10.81,10.8,10.81,22000.0,8.1422,8.1497,8.1422,8.1497,22000.0
2014-10-28 14:25:00,10.81,10.81,10.81,10.81,126400.0,8.1497,8.1497,8.1497,8.1497,126400.0
2014-10-28 14:30:00,10.81,10.81,10.8,10.8,94000.0,8.1497,8.1497,8.1422,8.1422,94000.0
2014-10-28 14:35:00,10.8,10.81,10.8,10.8,48400.0,8.1422,8.1497,8.1422,8.1422,48400.0
2014-10-28 14:40:00,10.8,10.8,10.8,10.8,30400.0,8.1422,8.1422,8.1422,8.1422,30400.0
2014-10-28 14:45:00,10.8,10.81,10.8,10.8,64000.0,8.1422,8.1497,8.1422,8.1422,64000.0
2014-10-28 14:50:00,10.81,10.81,10.8,10.81,74000.0,8.1497,8.1497,8.1422,8.1497,74000.0
2014-10-28 14:55:00,10.81,10.81,10.81,10.81,53600.0,8.1497,8.1497,8.1497,8.1497,53600.0
2014-10-28 15:00:00,10.81,10.84,10.81,10.83,92800.0,8.1497,8.1723,8.1497,8.1648,92800.0
2014-10-28 15:05:00,10.83,10.84,10.81,10.82,104000.0,8.1648,8.1723,8.1497,8.1572,104000.0
2014-10-28 15:10:00,10.82,10.82,10.8,10.81,151600.0,8.1572,8.1572,8.1422,8.1497,151600.0
2014-10-28 15:15:00,10.81,10.82,10.81,10.81,197200.0,8.1497,8.1572,8.1497,8.1497,197200.0
2014-10-28 15:20:00,10.81,10.82,10.81,10.82,164800.0,8.1497,8.1572,8.1497,8.1572,164800.0
2014-10-28 15:25:00,10.81,10.83,10.81,10.83,144800.0,8.1497,8.1648,8.1497,8.1648,144800.0
2014-10-28 15:30:00,10.83,10.84,10.82,10.82,117200.0,8.1648,8.1723,8.1572,8.1572,117200.0
2014-10-28 15:35:00,10.83,10.85,10.83,10.85,94400.0,8.1648,8.1799,8.1648,8.1799,94400.0
2014-10-28 15:40:00,10.85,10.85,10.82,10.83,120000.0,8.1799,8.1799,8.1572,8.1648,120000.0
2014-10-28 15:45:00,10.83,10.83,10.81,10.81,123600.0,8.1648,8.1648,8.1497,8.1497,123600.0
2014-10-28 15:50:00,10.82,10.84,10.82,10.84,133600.0,8.1572,8.1723,8.1572,8.1723,133600.0
2014-10-28 15:55:00,10.84,10.85,10.83,10.85,396800.0,8.1723,8.1799,8.1648,8.1799,396800.0
2014-10-29 09:30:00,10.84,10.84,10.75,10.81,114000.0,8.1723,8.1723,8.1045,8.1497,114000.0
2014-10-29 09:35:00,10.78,10.83,10.77,10.83,17200.0,8.1271,8.1648,8.1195,8.1648,17200.0
2014-10-29 09:40:00,10.82,10.82,10.79,10.8,40000.0,8.1572,8.1572,8.1346,8.1422,40000.0
2014-10-29 09:45:00,10.8,10.81,10.79,10.8,6000.0,8.1422,8.1497,8.1346,8.1422,6000.0
2014-10-29 09:50:00,10.81,10.82,10.8,10.8,14400.0,8.1497,8.1572,8.1422,8.1422,14400.0
2014-10-29 09:55:00,10.8,10.85,10.8,10.85,79600.0,8.1422,8.1799,8.1422,8.1799,79600.0
2014-10-29 10:00:00,10.85,10.85,10.83,10.84,124400.0,8.1799,8.1799,8.1648,8.1723,124400.0
2014-10-29 10:05:00,10.83,10.84,10.82,10.83,75600.0,8.1648,8.1723,8.1572,8.1648,75600.0
2014-10-29 10:10:00,10.83,10.83,10.81,10.81,163600.0,8.1648,8.1648,8.1497,8.1497,163600.0
2014-10-29 10:15:00,10.81,10.83,10.81,10.81,35200.0,8.1497,8.1648,8.1497,8.1497,35200.0
2014-10-29 10:20:00,10.81,10.81,10.81,10.81,40800.0,8.1497,8.1497,8.1497,8.1497,40800.0
2014-10-29 10:25:00,10.81,10.81,10.8,10.8,66400.0,8.1497,8.1497,8.1422,8.1422,66400.0
2014-10-29 10:30:00,10.8,10.81,10.8,10.81,17200.0,8.1422,8.1497,8.1422,8.1497,17200.0
2014-10-29 10:35:00,10.81,10.81,10.8,10.8,28400.0,8.1497,8.1497,8.1422,8.1422,28400.0
2014-10-29 10:40:00,10.79,10.8,10.78,10.79,25600.0,8.1346,8.1422,8.1271,8.1346,25600.0
2014-10-29 10:45:00,10.79,10.8,10.78,10.78,28400.0,8.1346,8.1422,8.1271,8.1271,28400.0
2014-10-29 10:50:00,10.78,10.78,10.75,10.75,22000.0,8.1271,8.1271,8.1045,8.1045,22000.0
2014-10-29 10:55:00,10.75,10.75,10.73,10.73,45200.0,8.1045,8.1045,8.0894,8.0894,45200.0
2014-10-29 11:00:00,10.73,10.74,10.73,10.73,25200.0,8.0894,8.0969,8.0894,8.0894,25200.0
2014-10-29 11:05:00,10.73,10.74,10.73,10.74,35600.0,8.0894,8.0969,8.0894,8.0969,35600.0
2014-10-29 11:10:00,10.73,10.75,10.73,10.75,46000.0,8.0894,8.1045,8.0894,8.1045,46000.0
2014-10-29 11:15:00,10.75,10.79,10.75,10.78,28400.0,8.1045,8.1346,8.1045,8.1271,28400.0
2014-10-29 11:20:00,10.78,10.79,10.78,10.78,27200.0,8.1271,8.1346,8.1271,8.1271,27200.0
2014-10-29 11:25:00,10.78,10.8,10.78,10.78,96000.0,8.1271,8.1422,8.1271,8.1271,96000.0
2014-10-29 11:30:00,10.78,10.78,10.75,10.75,79200.0,8.1271,8.1271,8.1045,8.1045,79200.0
2014-10-29 11:35:00,10.75,10.75,10.74,10.75,24800.0,8.1045,8.1045,8.0969,8.1045,24800.0
2014-10-29 11:40:00,10.74,10.76,10.74,10.76,64000.0,8.0969,8.112,8.0969,8.112,64000.0
2014-10-29 11:45:00,10.76,10.76,10.74,10.75,58800.0,8.112,8.112,8.0969,8.1045,58800.0
2014-10-29 11:50:00,10.74,10.75,10.74,10.74,10000.0,8.0969,8.1045,8.0969,8.0969,10000.0
2014-10-29 11:55:00,10.74,10.75,10.74,10.74,11600.0,8.0969,8.1045,8.0969,8.0969,11600.0
2014-10-29 12:00:00,10.74,10.74,10.72,10.72,34800.0,8.0969,8.0969,8.0818,8.0818,34800.0
2014-10-29 12:05:00,10.72,10.74,10.72,10.74,15200.0,8.0818,8.0969,8.0818,8.0969,15200.0
2014-10-29 12:10:00,10.73,10.74,10.73,10.74,9600.0,8.0894,8.0969,8.0894,8.0969,9600.0
2014-10-29 12:15:00,10.74,10.74,10.73,10.74,22000.0,8.0969,8.0969,8.0894,8.0969,22000.0
2014-10-29 12:20:00,10.74,10.74,10.72,10.73,22400.0,8.0969,8.0969,8.0818,8.0894,22400.0
2014-10-29 12:25:00,10.73,10.73,10.72,10.72,14800.0,8.0894,8.0894,8.0818,8.0818,14800.0
2014-10-29 12:30:00,10.72,10.72,10.72,10.72,15600.0,8.0818,8.0818,8.0818,8.0818,15600.0
2014-10-29 12:35:00,10.72,10.72,10.71,10.72,4800.0,8.0818,8.0818,8.0743,8.0818,4800.0
2014-10-29 12:40:00,10.72,10.72,10.72,10.72,6400.0,8.0818,8.0818,8.0818,8.0818,6400.0
2014-10-29 12:45:00,10.72,10.73,10.72,10.72,14400.0,8.0818,8.0894,8.0818,8.0818,14400.0
2014-10-29 12:50:00,10.72,10.72,10.72,10.72,17600.0,8.0818,8.0818,8.0818,8.0818,17600.0
2014-10-29 12:55:00,10.72,10.74,10.72,10.73,18800.0,8.0818,8.0969,8.0818,8.0894,18800.0
2014-10-29 13:00:00,10.73,10.74,10.73,10.74,6800.0,8.0894,8.0969,8.0894,8.0969,6800.0
2014-10-29 13:05:00,10.74,10.74,10.74,10.74,26000.0,8.0969,8.0969,8.0969,8.0969,26000.0
2014-10-29 13:10:00,10.74,10.75,10.74,10.74,14800.0,8.0969,8.1045,8.0969,8.0969,14800.0
2014-10-29 13:15:00,10.74,10.74,10.73,10.74,18000.0,8.0969,8.0969,8.0894,8.0969,18000.0
2014-10-29 13:20:00,10.74,10.75,10.74,10.75,9600.0,8.0969,8.1045,8.0969,8.1045,9600.0
2014-10-29 13:25:00,10.75,10.75,10.74,10.75,22800.0,8.1045,8.1045,8.0969,8.1045,22800.0
2014-10-29 13:30:00,10.75,10.75,10.74,10.74,9200.0,8.1045,8.1045,8.0969,8.0969,9200.0
2014-10-29 13:35:00,10.74,10.74,10.73,10.73,10000.0,8.0969,8.0969,8.0894,8.0894,10000.0
2014-10-29 13:40:00,10.72,10.73,10.72,10.72,14400.0,8.0818,8.0894,8.0818,8.0818,14400.0
2014-10-29 13:45:00,10.72,10.73,10.72,10.72,40000.0,8.0818,8.0894,8.0818,8.0818,40000.0
2014-10-29 13:50:00,10.72,10.73,10.71,10.73,22800.0,8.0818,8.0894,8.0743,8.0894,22800.0
2014-10-29 13:55:00,10.72,10.74,10.72,10.73,22000.0,8.0818,8.0969,8.0818,8.0894,22000.0
2014-10-29 14:00:00,10.73,10.73,10.7,10.71,54800.0,8.0894,8.0894,8.0668,8.0743,54800.0
2014-10-29 14:05:00,10.71,10.71,10.68,10.71,26800.0,8.0743,8.0743,8.0517,8.0743,26800.0
2014-10-29 14:10:00,10.71,10.72,10.69,10.69,26000.0,8.0743,8.0818,8.0592,8.0592,26000.0
2014-10-29 14:15:00,10.68,10.68,10.65,10.68,48800.0,8.0517,8.0517,8.0291,8.0517,48800.0
2014-10-29 14:20:00,10.69,10.7,10.68,10.69,32800.0,8.0592,8.0668,8.0517,8.0592,32800.0
2014-10-29 14:25:00,10.7,10.72,10.7,10.72,18000.0,8.0668,8.0818,8.0668,8.0818,18000.0
2014-10-29 14:30:00,10.72,10.72,10.69,10.71,32400.0,8.0818,8.0818,8.0592,8.0743,32400.0
2014-10-29 14:35:00,10.71,10.72,10.71,10.71,23600.0,8.0743,8.0818,8.0743,8.0743,23600.0
2014-10-29 14:40:00,10.71,10.72,10.7,10.7,26400.0,8.0743,8.0818,8.0668,8.0668,26400.0
2014-10-29 14:45:00,10.7,10.7,10.67,10.68,69200.0,8.0668,8.0668,8.0442,8.0517,69200.0
2014-10-29 14:50:00,10.67,10.68,10.67,10.68,30800.0,8.0442,8.0517,8.0442,8.0517,30800.0
2014-10-29 14:55:00,10.69,10.71,10.68,10.71,50800.0,8.0592,8.0743,8.0517,8.0743,50800.0
2014-10-29 15:00:00,10.71,10.71,10.69,10.69,42400.0,8.0743,8.0743,8.0592,8.0592,42400.0
2014-10-29 15:05:00,10.69,10.7,10.67,10.67,52800.0,8.0592,8.0668,8.0442,8.0442,52800.0
2014-10-29 15:10:00,10.67,10.7,10.66,10.69,69200.0,8.0442,8.0668,8.0366,8.0592,69200.0
2014-10-29 15:15:00,10.69,10.72,10.68,10.72,54800.0,8.0592,8.0818,8.0517,8.0818,54800.0
2014-10-29 15:20:00,10.72,10.72,10.7,10.71,44000.0,8.0818,8.0818,8.0668,8.0743,44000.0
2014-10-29 15:25:00,10.71,10.72,10.7,10.72,52400.0,8.0743,8.0818,8.0668,8.0818,52400.0
2014-10-29 15:30:00,10.72,10.75,10.71,10.73,134400.0,8.0818,8.1045,8.0743,8.0894,134400.0
2014-10-29 15:35:00,10.73,10.74,10.72,10.74,92000.0,8.0894,8.0969,8.0818,8.0969,92000.0
2014-10-29 15:40:00,10.74,10.76,10.74,10.74,70000.0,8.0969,8.112,8.0969,8.0969,70000.0
2014-10-29 15:45:00,10.74,10.75,10.73,10.74,95600.0,8.0969,8.1045,8.0894,8.0969,95600.0
2014-10-29 15:50:00,10.74,10.75,10.74,10.74,275600.0,8.0969,8.1045,8.0969,8.0969,275600.0
2014-10-29 15:55:00,10.74,10.76,10.74,10.75,413200.0,8.0969,8.112,8.0969,8.1045,413200.0
2014-10-30 09:30:00,10.72,10.75,10.67,10.74,69600.0,8.0818,8.1045,8.0442,8.0969,69600.0
2014-10-30 09:35:00,10.75,10.79,10.74,10.76,40800.0,8.1045,8.1346,8.0969,8.112,40800.0
2014-10-30 09:40:00,10.75,10.75,10.72,10.75,21200.0,8.1045,8.1045,8.0818,8.1045,21200.0
2014-10-30 09:45:00,10.76,10.76,10.73,10.74,26000.0,8.112,8.112,8.0894,8.0969,26000.0
2014-10-30 09:50:00,10.74,10.76,10.74,10.74,23200.0,8.0969,8.112,8.0969,8.0969,23200.0
2014-10-30 09:55:00,10.75,10.75,10.71,10.71,24400.0,8.1045,8.1045,8.0743,8.0743,24400.0
2014-10-30 10:00:00,10.71,10.71,10.7,10.71,37200.0,8.0743,8.0743,8.0668,8.0743,37200.0
2014-10-30 10:05:00,10.7,10.71,10.7,10.71,32800.0,8.0668,8.0743,8.0668,8.0743,32800.0
2014-10-30 10:10:00,10.7,10.71,10.7,10.71,16400.0,8.0668,8.0743,8.0668,8.0743,16400.0
2014-10-30 10:15:00,10.7,10.73,10.7,10.73,22400.0,8.0668,8.0894,8.0668,8.0894,22400.0
2014-10-30 10:20:00,10.73,10.75,10.73,10.75,24000.0,8.0894,8.1045,8.0894,8.1045,24000.0
2014-10-30 10:25:00,10.75,10.75,10.74,10.74,12000.0,8.1045,8.1045,8.0969,8.0969,12000.0
2014-10-30 10:30:00,10.74,10.76,10.74,10.74,39200.0,8.0969,8.112,8.0969,8.0969,39200.0
2014-10-30 10:35:00,10.74,10.74,10.73,10.74,21200.0,8.0969,8.0969,8.0894,8.0969,21200.0
2014-10-30 10:40:00,10.74,10.74,10.73,10.74,22400.0,8.0969,8.0969,8.0894,8.0969,22400.0
2014-10-30 10:45:00,10.74,10.75,10.72,10.72,11200.0,8.0969,8.1045,8.0818,8.0818,11200.0
2014-10-30 10:50:00,10.73,10.74,10.72,10.74,16800.0,8.0894,8.0969,8.0818,8.0969,16800.0
2014-10-30 10:55:00,10.74,10.78,10.74,10.78,34000.0,8.0969,8.1271,8.0969,8.1271,34000.0
2014-10-30 11:00:00,10.77,10.79,10.77,10.78,43200.0,8.1195,8.1346,8.1195,8.1271,43200.0
2014-10-30 11:05:00,10.78,10.79,10.78,10.79,34800.0,8.1271,8.1346,8.1271,8.1346,34800.0
2014-10-30 11:10:00,10.79,10.81,10.79,10.81,25600.0,8.1346,8.1497,8.1346,8.1497,25600.0
2014-10-30 11:15:00,10.81,10.81,10.8,10.8,31200.0,8.1497,8.1497,8.1422,8.1422,31200.0
2014-10-30 11:20:00,10.8,10.81,10.8,10.8,24400.0,8.1422,8.1497,8.1422,8.1422,24400.0
2014-10-30 11:25:00,10.8,10.8,10.78,10.79,42800.0,8.1422,8.1422,8.1271,8.1346,42800.0
2014-10-30 11:30:00,10.79,10.79,10.78,10.78,18800.0,8.1346,8.1346,8.1271,8.1271,18800.0
2014-10-30 11:35:00,10.79,10.8,10.79,10.79,22000.0,8.1346,8.1422,8.1346,8.1346,22000.0
2014-10-30 11:40:00,10.79,10.79,10.78,10.78,30000.0,8.1346,8.1346,8.1271,8.1271,30000.0
2014-10-30 11:45:00,10.78,10.81,10.78,10.79,52000.0,8.1271,8.1497,8.1271,8.1346,52000.0
2014-10-30 11:50:00,10.79,10.8,10.79,10.79,46000.0,8.1346,8.1422,8.1346,8.1346,46000.0
2014-10-30 11:55:00,10.79,10.81,10.79,10.81,43200.0,8.1346,8.1497,8.1346,8.1497,43200.0
2014-10-30 12:00:00,10.81,10.81,10.8,10.8,30000.0,8.1497,8.1497,8.1422,8.1422,30000.0
2014-10-30 12:05:00,10.79,10.8,10.79,10.8,68000.0,8.1346,8.1422,8.1346,8.1422,68000.0
2014-10-30 12:10:00,10.8,10.8,10.79,10.79,83200.0,8.1422,8.1422,8.1346,8.1346,83200.0
2014-10-30 12:15:00,10.79,10.79,10.77,10.78,25200.0,8.1346,8.1346,8.1195,8.1271,25200.0
2014-10-30 12:20:00,10.78,10.79,10.78,10.78,24000.0,8.1271,8.1346,8.1271,8.1271,24000.0
2014-10-30 12:25:00,10.78,10.79,10.78,10.78,24000.0,8.1271,8.1346,8.1271,8.1271,24000.0
2014-10-30 12:30:00,10.78,10.79,10.78,10.78,46800.0,8.1271,8.1346,8.1271,8.1271,46800.0
2014-10-30 12:35:00,10.78,10.78,10.77,10.77,21600.0,8.1271,8.1271,8.1195,8.1195,21600.0
2014-10-30 12:40:00,10.77,10.77,10.76,10.77,32400.0,8.1195,8.1195,8.112,8.1195,32400.0
2014-10-30 12:45:00,10.76,10.77,10.76,10.76,23600.0,8.112,8.1195,8.112,8.112,23600.0
2014-10-30 12:50:00,10.76,10.76,10.76,10.76,18800.0,8.112,8.112,8.112,8.112,18800.0
2014-10-30 12:55:00,10.76,10.76,10.74,10.74,24000.0,8.112,8.112,8.0969,8.0969,24000.0
2014-10-30 13:00:00,10.75,10.77,10.75,10.76,22400.0,8.1045,8.1195,8.1045,8.112,22400.0
2014-10-30 13:05:00,10.76,10.76,10.76,10.76,36400.0,8.112,8.112,8.112,8.112,36400.0
2014-10-30 13:10:00,10.76,10.76,10.74,10.74,39600.0,8.112,8.112,8.0969,8.0969,39600.0
2014-10-30 13:15:00,10.74,10.78,10.74,10.77,131200.0,8.0969,8.1271,8.0969,8.1195,131200.0
2014-10-30 13:20:00,10.77,10.8,10.77,10.79,36400.0,8.1195,8.1422,8.1195,8.1346,36400.0
2014-10-30 13:25:00,10.79,10.79,10.78,10.79,25200.0,8.1346,8.1346,8.1271,8.1346,25200.0
2014-10-30 13:30:00,10.79,10.8,10.78,10.78,68800.0,8.1346,8.1422,8.1271,8.1271,68800.0
2014-10-30 13:35:00,10.79,10.8,10.79,10.8,66000.0,8.1346,8.1422,8.1346,8.1422,66000.0
2014-10-30 13:40:00,10.8,10.8,10.79,10.8,70800.0,8.1422,8.1422,8.1346,8.1422,70800.0
2014-10-30 13:45:00,10.8,10.81,10.8,10.8,18800.0,8.1422,8.1497,8.1422,8.1422,18800.0
2014-10-30 13:50:00,10.8,10.81,10.8,10.81,26800.0,8.1422,8.1497,8.1422,8.1497,26800.0
2014-10-30 13:55:00,10.81,10.82,10.81,10.81,79600.0,8.1497,8.1572,8.1497,8.1497,79600.0
2014-10-30 14:00:00,10.82,10.82,10.8,10.8,53600.0,8.1572,8.1572,8.1422,8.1422,53600.0
2014-10-30 14:05:00,10.8,10.83,10.8,10.82,33600.0,8.1422,8.1648,8.1422,8.1572,33600.0
2014-10-30 14:10:00,10.82,10.84,10.82,10.83,25200.0,8.1572,8.1723,8.1572,8.1648,25200.0
2014-10-30 14:15:00,10.84,10.84,10.82,10.82,29600.0,8.1723,8.1723,8.1572,8.1572,29600.0
2014-10-30 14:20:00,10.81,10.81,10.8,10.81,19600.0,8.1497,8.1497,8.1422,8.1497,19600.0
2014-10-30 14:25:00,10.81,10.81,10.8,10.81,15600.0,8.1497,8.1497,8.1422,8.1497,15600.0
2014-10-30 14:30:00,10.81,10.81,10.8,10.81,24400.0,8.1497,8.1497,8.1422,8.1497,24400.0
2014-10-30 14:35:00,10.81,10.81,10.79,10.8,38000.0,8.1497,8.1497,8.1346,8.1422,38000.0
2014-10-30 14:40:00,10.8,10.81,10.8,10.81,14800.0,8.1422,8.1497,8.1422,8.1497,14800.0
2014-10-30 14:45:00,10.81,10.81,10.78,10.78,30400.0,8.1497,8.1497,8.1271,8.1271,30400.0
2014-10-30 14:50:00,10.78,10.78,10.77,10.77,15600.0,8.1271,8.1271,8.1195,8.1195,15600.0
2014-10-30 14:55:00,10.76,10.77,10.74,10.75,21200.0,8.112,8.1195,8.0969,8.1045,21200.0
2014-10-30 15:00:00,10.75,10.76,10.75,10.76,20400.0,8.1045,8.112,8.1045,8.112,20400.0
2014-10-30 15:05:00,10.76,10.78,10.76,10.77,50000.0,8.112,8.1271,8.112,8.1195,50000.0
2014-10-30 15:10:00,10.77,10.78,10.77,10.78,15200.0,8.1195,8.1271,8.1195,8.1271,15200.0
2014-10-30 15:15:00,10.78,10.78,10.76,10.77,27600.0,8.1271,8.1271,8.112,8.1195,27600.0
2014-10-30 15:20:00,10.77,10.78,10.77,10.77,34000.0,8.1195,8.1271,8.1195,8.1195,34000.0
2014-10-30 15:25:00,10.77,10.77,10.75,10.75,44400.0,8.1195,8.1195,8.1045,8.1045,44400.0
2014-10-30 15:30:00,10.76,10.78,10.76,10.78,54400.0,8.112,8.1271,8.112,8.1271,54400.0
2014-10-30 15:35:00,10.78,10.78,10.77,10.78,41600.0,8.1271,8.1271,8.1195,8.1271,41600.0
2014-10-30 15:40:00,10.78,10.78,10.77,10.78,56400.0,8.1271,8.1271,8.1195,8.1271,56400.0
2014-10-30 15:45:00,10.78,10.79,10.78,10.78,79200.0,8.1271,8.1346,8.1271,8.1271,79200.0
2014-10-30 15:50:00,10.78,10.8,10.78,10.8,170800.0,8.1271,8.1422,8.1271,8.1422,170800.0
2014-10-30 15:55:00,10.8,10.81,10.79,10.8,258000.0,8.1422,8.1497,8.1346,8.1422,258000.0
2014-10-31 09:30:00,11.03,11.03,10.95,10.98,213600.0,8.3156,8.3156,8.2552,8.2779,213600.0
2014-10-31 09:35:00,10.98,10.99,10.94,10.99,42400.0,8.2779,8.2854,8.2477,8.2854,42400.0
2014-10-31 09:40:00,10.97,10.97,10.92,10.94,58800.0,8.2703,8.2703,8.2326,8.2477,58800.0
2014-10-31 09:45:00,10.94,10.95,10.92,10.95,80000.0,8.2477,8.2552,8.2326,8.2552,80000.0
2014-10-31 09:50:00,10.95,10.96,10.95,10.96,61600.0,8.2552,8.2628,8.2552,8.2628,61600.0
2014-10-31 09:55:00,10.96,10.97,10.95,10.96,43600.0,8.2628,8.2703,8.2552,8.2628,43600.0
2014-10-31 10:00:00,10.96,10.99,10.95,10.96,60800.0,8.2628,8.2854,8.2552,8.2628,60800.0
2014-10-31 10:05:00,10.95,10.97,10.94,10.94,54400.0,8.2552,8.2703,8.2477,8.2477,54400.0
2014-10-31 10:10:00,10.94,10.98,10.93,10.97,76000.0,8.2477,8.2779,8.2402,8.2703,76000.0
2014-10-31 10:15:00,10.97,10.99,10.96,10.99,29200.0,8.2703,8.2854,8.2628,8.2854,29200.0
2014-10-31 10:20:00,10.99,11.0,10.98,11.0,51600.0,8.2854,8.2929,8.2779,8.2929,51600.0
2014-10-31 10:25:00,10.99,11.0,10.99,11.0,25200.0,8.2854,8.2929,8.2854,8.2929,25200.0
2014-10-31 10:30:00,10.99,10.99,10.99,10.99,23200.0,8.2854,8.2854,8.2854,8.2854,23200.0
2014-10-31 10:35:00,10.99,10.99,10.97,10.97,26400.0,8.2854,8.2854,8.2703,8.2703,26400.0
2014-10-31 10:40:00,10.97,10.97,10.96,10.97,44800.0,8.2703,8.2703,8.2628,8.2703,44800.0
2014-10-31 10:45:00,10.97,10.99,10.97,10.98,71200.0,8.2703,8.2854,8.2703,8.2779,71200.0
2014-10-31 10:50:00,10.98,11.0,10.98,11.0,23200.0,8.2779,8.2929,8.2779,8.2929,23200.0
2014-10-31 10:55:00,11.0,11.01,11.0,11.0,28800.0,8.2929,8.3005,8.2929,8.2929,28800.0
2014-10-31 11:00:00,10.99,11.0,10.99,10.99,25200.0,8.2854,8.2929,8.2854,8.2854,25200.0
2014-10-31 11:05:00,10.99,11.03,10.99,11.02,54400.0,8.2854,8.3156,8.2854,8.308,54400.0
2014-10-31 11:10:00,11.01,11.03,11.01,11.03,32400.0,8.3005,8.3156,8.3005,8.3156,32400.0
2014-10-31 11:15:00,11.03,11.03,11.01,11.02,33200.0,8.3156,8.3156,8.3005,8.308,33200.0
2014-10-31 11:20:00,11.02,11.03,11.02,11.02,21600.0,8.308,8.3156,8.308,8.308,21600.0
2014-10-31 11:25:00,11.02,11.03,11.01,11.02,51600.0,8.308,8.3156,8.3005,8.308,51600.0
2014-10-31 11:30:00,11.02,11.02,10.99,11.0,34400.0,8.308,8.308,8.2854,8.2929,34400.0
2014-10-31 11:35:00,11.0,11.0,10.98,10.98,38000.0,8.2929,8.2929,8.2779,8.2779,38000.0
2014-10-31 11:40:00,10.98,10.98,10.97,10.98,49600.0,8.2779,8.2779,8.2703,8.2779,49600.0
2014-10-31 11:45:00,10.97,10.99,10.97,10.97,27200.0,8.2703,8.2854,8.2703,8.2703,27200.0
2014-10-31 11:50:00,10.97,10.98,10.96,10.97,26000.0,8.2703,8.2779,8.2628,8.2703,26000.0
2014-10-31 11:55:00,10.96,10.97,10.96,10.97,35200.0,8.2628,8.2703,8.2628,8.2703,35200.0
2014-10-31 12:00:00,10.97,10.97,10.96,10.96,10800.0,8.2703,8.2703,8.2628,8.2628,10800.0
2014-10-31 12:05:00,10.96,10.96,10.95,10.95,27200.0,8.2628,8.2628,8.2552,8.2552,27200.0
2014-10-31 12:10:00,10.95,10.96,10.95,10.95,23200.0,8.2552,8.2628,8.2552,8.2552,23200.0
2014-10-31 12:15:00,10.95,10.95,10.95,10.95,16000.0,8.2552,8.2552,8.2552,8.2552,16000.0
2014-10-31 12:20:00,10.95,10.95,10.93,10.93,22000.0,8.2552,8.2552,8.2402,8.2402,22000.0
2014-10-31 12:25:00,10.93,10.94,10.93,10.93,32800.0,8.2402,8.2477,8.2402,8.2402,32800.0
2014-10-31 12:30:00,10.93,10.94,10.93,10.94,34400.0,8.2402,8.2477,8.2402,8.2477,34400.0
2014-10-31 12:35:00,10.94,10.94,10.93,10.93,13600.0,8.2477,8.2477,8.2402,8.2402,13600.0
2014-10-31 12:40:00,10.93,10.93,10.93,10.93,22400.0,8.2402,8.2402,8.2402,8.2402,22400.0
2014-10-31 12:45:00,10.94,10.94,10.94,10.94,32000.0,8.2477,8.2477,8.2477,8.2477,32000.0
2014-10-31 12:50:00,10.94,10.95,10.94,10.95,14000.0,8.2477,8.2552,8.2477,8.2552,14000.0
2014-10-31 12:55:00,10.95,10.96,10.95,10.96,46400.0,8.2552,8.2628,8.2552,8.2628,46400.0
2014-10-31 13:00:00,10.96,10.97,10.96,10.97,19200.0,8.2628,8.2703,8.2628,8.2703,19200.0
2014-10-31 13:05:00,10.96,10.96,10.95,10.96,35200.0,8.2628,8.2628,8.2552,8.2628,35200.0
2014-10-31 13:10:00,10.96,10.97,10.96,10.96,20000.0,8.2628,8.2703,8.2628,8.2628,20000.0
2014-10-31 13:15:00,10.96,10.97,10.96,10.97,10400.0,8.2628,8.2703,8.2628,8.2703,10400.0
2014-10-31 13:20:00,10.97,10.97,10.96,10.97,32400.0,8.2703,8.2703,8.2628,8.2703,32400.0
2014-10-31 13:25:00,10.97,10.97,10.95,10.95,45600.0,8.2703,8.2703,8.2552,8.2552,45600.0
2014-10-31 13:30:00,10.95,10.96,10.95,10.95,26400.0,8.2552,8.2628,8.2552,8.2552,26400.0
2014-10-31 13:35:00,10.96,10.97,10.95,10.97,36400.0,8.2628,8.2703,8.2552,8.2703,36400.0
2014-10-31 13:40:00,10.97,10.98,10.97,10.98,19600.0,8.2703,8.2779,8.2703,8.2779,19600.0
2014-10-31 13:45:00,10.98,10.98,10.97,10.97,29200.0,8.2779,8.2779,8.2703,8.2703,29200.0
2014-10-31 13:50:00,10.97,10.97,10.96,10.96,26400.0,8.2703,8.2703,8.2628,8.2628,26400.0
2014-10-31 13:55:00,10.96,10.96,10.95,10.95,12000.0,8.2628,8.2628,8.2552,8.2552,12000.0
2014-10-31 14:00:00,10.95,10.96,10.95,10.95,37200.0,8.2552,8.2628,8.2552,8.2552,37200.0
2014-10-31 14:05:00,10.95,10.97,10.95,10.96,27600.0,8.2552,8.2703,8.2552,8.2628,27600.0
2014-10-31 14:10:00,10.96,10.97,10.96,10.97,36000.0,8.2628,8.2703,8.2628,8.2703,36000.0
2014-10-31 14:15:00,10.97,10.98,10.97,10.98,20800.0,8.2703,8.2779,8.2703,8.2779,20800.0
2014-10-31 14:20:00,10.98,10.98,10.97,10.97,33600.0,8.2779,8.2779,8.2703,8.2703,33600.0
2014-10-31 14:25:00,10.98,10.98,10.97,10.98,21600.0,8.2779,8.2779,8.2703,8.2779,21600.0
2014-10-31 14:30:00,10.97,10.98,10.97,10.98,36800.0,8.2703,8.2779,8.2703,8.2779,36800.0
2014-10-31 14:35:00,10.98,10.99,10.98,10.99,43200.0,8.2779,8.2854,8.2779,8.2854,43200.0
2014-10-31 14:40:00,10.99,10.99,10.98,10.99,30000.0,8.2854,8.2854,8.2779,8.2854,30000.0
2014-10-31 14:45:00,10.99,10.99,10.97,10.97,39200.0,8.2854,8.2854,8.2703,8.2703,39200.0
2014-10-31 14:50:00,10.97,10.97,10.96,10.96,32400.0,8.2703,8.2703,8.2628,8.2628,32400.0
2014-10-31 14:55:00,10.96,10.97,10.96,10.97,37600.0,8.2628,8.2703,8.2628,8.2703,37600.0
2014-10-31 15:00:00,10.97,10.97,10.95,10.95,52000.0,8.2703,8.2703,8.2552,8.2552,52000.0
2014-10-31 15:05:00,10.95,10.97,10.95,10.96,54000.0,8.2552,8.2703,8.2552,8.2628,54000.0
2014-10-31 15:10:00,10.96,10.96,10.95,10.95,28400.0,8.2628,8.2628,8.2552,8.2552,28400.0
2014-10-31 15:15:00,10.95,10.96,10.95,10.95,80000.0,8.2552,8.2628,8.2552,8.2552,80000.0
2014-10-31 15:20:00,10.95,10.96,10.95,10.95,67600.0,8.2552,8.2628,8.2552,8.2552,67600.0
2014-10-31 15:25:00,10.96,10.98,10.95,10.97,84800.0,8.2628,8.2779,8.2552,8.2703,84800.0
2014-10-31 15:30:00,10.97,10.98,10.97,10.98,78400.0,8.2703,8.2779,8.2703,8.2779,78400.0
2014-10-31 15:35:00,10.98,10.99,10.97,10.97,110000.0,8.2779,8.2854,8.2703,8.2703,110000.0
2014-10-31 15:40:00,10.98,10.99,10.98,10.99,135600.0,8.2779,8.2854,8.2779,8.2854,135600.0
2014-10-31 15:45:00,10.99,11.0,10.99,10.99,134000.0,8.2854,8.2929,8.2854,8.2854,134000.0
2014-10-31 15:50:00,10.99,11.02,10.99,11.01,558000.0,8.2854,8.308,8.2854,8.3005,558000.0
2014-10-31 15:55:00,11.01,11.02,11.01,11.01,656000.0,8.3005,8.308,8.3005,8.3005,656000.0
2014-11-03 09:30:00,11.0,11.04,10.99,11.02,116800.0,8.2929,8.3231,8.2854,8.308,116800.0
2014-11-03 09:35:00,11.02,11.04,10.97,10.97,65200.0,8.308,8.3231,8.2703,8.2703,65200.0
2014-11-03 09:40:00,10.96,10.99,10.96,10.98,32000.0,8.2628,8.2854,8.2628,8.2779,32000.0
2014-11-03 09:45:00,10.99,11.0,10.97,10.97,46800.0,8.2854,8.2929,8.2703,8.2703,46800.0
2014-11-03 09:50:00,10.97,10.99,10.97,10.99,40400.0,8.2703,8.2854,8.2703,8.2854,40400.0
2014-11-03 09:55:00,10.99,11.0,10.99,11.0,142000.0,8.2854,8.2929,8.2854,8.2929,142000.0
2014-11-03 10:00:00,11.0,11.04,10.99,11.01,186800.0,8.2929,8.3231,8.2854,8.3005,186800.0
2014-11-03 10:05:00,11.01,11.02,11.0,11.0,57600.0,8.3005,8.308,8.2929,8.2929,57600.0
2014-11-03 10:10:00,11.0,11.01,11.0,11.0,57200.0,8.2929,8.3005,8.2929,8.2929,57200.0
2014-11-03 10:15:00,10.99,10.99,10.97,10.97,46800.0,8.2854,8.2854,8.2703,8.2703,46800.0
2014-11-03 10:20:00,10.97,10.99,10.97,10.98,20000.0,8.2703,8.2854,8.2703,8.2779,20000.0
2014-11-03 10:25:00,10.98,10.99,10.98,10.98,24000.0,8.2779,8.2854,8.2779,8.2779,24000.0
2014-11-03 10:30:00,10.98,11.0,10.98,10.99,17200.0,8.2779,8.2929,8.2779,8.2854,17200.0
2014-11-03 10:35:00,10.99,10.99,10.98,10.98,26000.0,8.2854,8.2854,8.2779,8.2779,26000.0
2014-11-03 10:40:00,10.98,10.98,10.97,10.97,36800.0,8.2779,8.2779,8.2703,8.2703,36800.0
2014-11-03 10:45:00,10.97,10.97,10.96,10.96,76800.0,8.2703,8.2703,8.2628,8.2628,76800.0
2014-11-03 10:50:00,10.96,10.98,10.96,10.98,26400.0,8.2628,8.2779,8.2628,8.2779,26400.0
2014-11-03 10:55:00,10.98,10.99,10.97,10.99,24400.0,8.2779,8.2854,8.2703,8.2854,24400.0
2014-11-03 11:00:00,10.99,10.99,10.98,10.98,35600.0,8.2854,8.2854,8.2779,8.2779,35600.0
2014-11-03 11:05:00,10.98,11.0,10.98,10.99,109600.0,8.2779,8.2929,8.2779,8.2854,109600.0
2014-11-03 11:10:00,10.99,10.99,10.99,10.99,27200.0,8.2854,8.2854,8.2854,8.2854,27200.0
2014-11-03 11:15:00,10.99,10.99,10.97,10.97,24800.0,8.2854,8.2854,8.2703,8.2703,24800.0
2014-11-03 11:20:00,10.97,10.98,10.97,10.97,28400.0,8.2703,8.2779,8.2703,8.2703,28400.0
2014-11-03 11:25:00,10.97,10.98,10.97,10.98,44400.0,8.2703,8.2779,8.2703,8.2779,44400.0
2014-11-03 11:30:00,10.98,10.99,10.97,10.98,46000.0,8.2779,8.2854,8.2703,8.2779,46000.0
2014-11-03 11:35:00,10.98,10.98,10.97,10.98,40000.0,8.2779,8.2779,8.2703,8.2779,40000.0
2014-11-03 11:40:00,10.98,11.0,10.98,11.0,21200.0,8.2779,8.2929,8.2779,8.2929,21200.0
2014-11-03 11:45:00,11.0,11.0,10.99,11.0,66000.0,8.2929,8.2929,8.2854,8.2929,66000.0
2014-11-03 11:50:00,11.0,11.0,10.99,11.0,21200.0,8.2929,8.2929,8.2854,8.2929,21200.0
2014-11-03 11:55:00,11.0,11.01,11.0,11.0,12800.0,8.2929,8.3005,8.2929,8.2929,12800.0
2014-11-03 12:00:00,11.0,11.0,10.99,11.0,24800.0,8.2929,8.2929,8.2854,8.2929,24800.0
2014-11-03 12:05:00,11.01,11.02,11.01,11.02,30000.0,8.3005,8.308,8.3005,8.308,30000.0
2014-11-03 12:10:00,11.01,11.02,11.01,11.01,47600.0,8.3005,8.308,8.3005,8.3005,47600.0
2014-11-03 12:15:00,11.01,11.01,11.01,11.01,15200.0,8.3005,8.3005,8.3005,8.3005,15200.0
2014-11-03 12:20:00,11.01,11.03,11.01,11.03,42400.0,8.3005,8.3156,8.3005,8.3156,42400.0
2014-11-03 12:25:00,11.03,11.04,11.03,11.03,43200.0,8.3156,8.3231,8.3156,8.3156,43200.0
2014-11-03 12:30:00,11.04,11.04,11.03,11.04,24800.0,8.3231,8.3231,8.3156,8.3231,24800.0
2014-11-03 12:35:00,11.04,11.04,11.03,11.03,19600.0,8.3231,8.3231,8.3156,8.3156,19600.0
2014-11-03 12:40:00,11.03,11.04,11.03,11.04,29200.0,8.3156,8.3231,8.3156,8.3231,29200.0
2014-11-03 12:45:00,11.04,11.04,11.04,11.04,2800.0,8.3231,8.3231,8.3231,8.3231,2800.0
2014-11-03 12:50:00,11.04,11.04,11.03,11.03,21200.0,8.3231,8.3231,8.3156,8.3156,21200.0
2014-11-03 12:55:00,11.03,11.05,11.03,11.05,33600.0,8.3156,8.3306,8.3156,8.3306,33600.0
2014-11-03 13:00:00,11.04,11.04,11.03,11.03,18800.0,8.3231,8.3231,8.3156,8.3156,18800.0
2014-11-03 13:05:00,11.03,11.04,11.03,11.03,17600.0,8.3156,8.3231,8.3156,8.3156,17600.0
2014-11-03 13:10:00,11.03,11.03,11.03,11.03,10800.0,8.3156,8.3156,8.3156,8.3156,10800.0
2014-11-03 13:15:00,11.03,11.04,11.03,11.04,13600.0,8.3156,8.3231,8.3156,8.3231,13600.0
2014-11-03 13:20:00,11.04,11.04,11.04,11.04,16400.0,8.3231,8.3231,8.3231,8.3231,16400.0
2014-11-03 13:25:00,11.04,11.05,11.04,11.05,9600.0,8.3231,8.3306,8.3231,8.3306,9600.0
2014-11-03 13:30:00,11.05,11.05,11.03,11.04,41200.0,8.3306,8.3306,8.3156,8.3231,41200.0
2014-11-03 13:35:00,11.04,11.05,11.04,11.04,16800.0,8.3231,8.3306,8.3231,8.3231,16800.0
2014-11-03 13:40:00,11.04,11.04,11.03,11.04,25600.0,8.3231,8.3231,8.3156,8.3231,25600.0
2014-11-03 13:45:00,11.03,11.04,11.03,11.04,13600.0,8.3156,8.3231,8.3156,8.3231,13600.0
2014-11-03 13:50:00,11.03,11.04,11.03,11.03,12800.0,8.3156,8.3231,8.3156,8.3156,12800.0
2014-11-03 13:55:00,11.04,11.04,11.03,11.04,18000.0,8.3231,8.3231,8.3156,8.3231,18000.0
2014-11-03 14:00:00,11.03,11.04,11.03,11.03,24000.0,8.3156,8.3231,8.3156,8.3156,24000.0
2014-11-03 14:05:00,11.03,11.03,11.02,11.02,18400.0,8.3156,8.3156,8.308,8.308,18400.0
2014-11-03 14:10:00,11.02,11.03,11.02,11.03,42000.0,8.308,8.3156,8.308,8.3156,42000.0
2014-11-03 14:15:00,11.03,11.03,11.02,11.03,23200.0,8.3156,8.3156,8.308,8.3156,23200.0
2014-11-03 14:20:00,11.03,11.03,11.03,11.03,16400.0,8.3156,8.3156,8.3156,8.3156,16400.0
2014-11-03 14:25:00,11.03,11.03,11.03,11.03,35200.0,8.3156,8.3156,8.3156,8.3156,35200.0
2014-11-03 14:30:00,11.03,11.03,11.0,11.01,36800.0,8.3156,8.3156,8.2929,8.3005,36800.0
2014-11-03 14:35:00,11.01,11.01,11.0,11.01,56400.0,8.3005,8.3005,8.2929,8.3005,56400.0
2014-11-03 14:40:00,11.0,11.0,10.99,11.0,21200.0,8.2929,8.2929,8.2854,8.2929,21200.0
2014-11-03 14:45:00,11.0,11.0,10.99,10.99,28800.0,8.2929,8.2929,8.2854,8.2854,28800.0
2014-11-03 14:50:00,11.0,11.01,10.99,11.0,26000.0,8.2929,8.3005,8.2854,8.2929,26000.0
2014-11-03 14:55:00,11.0,11.01,11.0,11.01,10800.0,8.2929,8.3005,8.2929,8.3005,10800.0
2014-11-03 15:00:00,11.01,11.01,11.0,11.0,27600.0,8.3005,8.3005,8.2929,8.2929,27600.0
2014-11-03 15:05:00,10.99,11.0,10.99,10.99,28000.0,8.2854,8.2929,8.2854,8.2854,28000.0
2014-11-03 15:10:00,10.99,11.0,10.99,10.99,28400.0,8.2854,8.2929,8.2854,8.2854,28400.0
2014-11-03 15:15:00,10.99,10.99,10.99,10.99,35200.0,8.2854,8.2854,8.2854,8.2854,35200.0
2014-11-03 15:20:00,10.99,11.0,10.98,10.99,132400.0,8.2854,8.2929,8.2779,8.2854,132400.0
2014-11-03 15:25:00,10.99,11.0,10.97,10.98,47200.0,8.2854,8.2929,8.2703,8.2779,47200.0
2014-11-03 15:30:00,10.98,10.99,10.98,10.99,44400.0,8.2779,8.2854,8.2779,8.2854,44400.0
2014-11-03 15:35:00,10.99,11.0,10.99,10.99,58000.0,8.2854,8.2929,8.2854,8.2854,58000.0
2014-11-03 15:40:00,10.99,10.99,10.98,10.98,72800.0,8.2854,8.2854,8.2779,8.2779,72800.0
2014-11-03 15:45:00,10.98,10.99,10.98,10.98,86000.0,8.2779,8.2854,8.2779,8.2779,86000.0
2014-11-03 15:50:00,10.98,11.0,10.98,10.99,131600.0,8.2779,8.2929,8.2779,8.2854,131600.0
2014-11-03 15:55:00,10.99,11.01,10.99,11.0,251200.0,8.2854,8.3005,8.2854,8.2929,251200.0
2014-11-04 09:30:00,10.98,11.0,10.96,10.99,44400.0,8.2779,8.2929,8.2628,8.2854,44400.0
2014-11-04 09:35:00,10.99,11.04,10.99,11.01,18000.0,8.2854,8.3231,8.2854,8.3005,18000.0
2014-11-04 09:40:00,11.01,11.01,10.98,10.99,53200.0,8.3005,8.3005,8.2779,8.2854,53200.0
2014-11-04 09:45:00,10.99,11.02,10.98,11.01,43200.0,8.2854,8.308,8.2779,8.3005,43200.0
2014-11-04 09:50:00,11.02,11.03,11.01,11.03,31200.0,8.308,8.3156,8.3005,8.3156,31200.0
2014-11-04 09:55:00,11.03,11.04,11.02,11.03,10000.0,8.3156,8.3231,8.308,8.3156,10000.0
2014-11-04 10:00:00,11.03,11.05,11.03,11.04,25200.0,8.3156,8.3306,8.3156,8.3231,25200.0
2014-11-04 10:05:00,11.05,11.05,11.03,11.04,14000.0,8.3306,8.3306,8.3156,8.3231,14000.0
2014-11-04 10:10:00,11.04,11.04,11.03,11.03,40800.0,8.3231,8.3231,8.3156,8.3156,40800.0
2014-11-04 10:15:00,11.03,11.05,11.02,11.05,66800.0,8.3156,8.3306,8.308,8.3306,66800.0
2014-11-04 10:20:00,11.05,11.06,11.05,11.06,57600.0,8.3306,8.3382,8.3306,8.3382,57600.0
2014-11-04 10:25:00,11.05,11.06,11.03,11.03,21200.0,8.3306,8.3382,8.3156,8.3156,21200.0
2014-11-04 10:30:00,11.03,11.04,11.02,11.03,52000.0,8.3156,8.3231,8.308,8.3156,52000.0
2014-11-04 10:35:00,11.02,11.05,11.02,11.04,92000.0,8.308,8.3306,8.308,8.3231,92000.0
2014-11-04 10:40:00,11.04,11.06,11.03,11.03,47600.0,8.3231,8.3382,8.3156,8.3156,47600.0
2014-11-04 10:45:00,11.03,11.04,11.03,11.03,36800.0,8.3156,8.3231,8.3156,8.3156,36800.0
2014-11-04 10:50:00,11.03,11.04,11.02,11.03,39200.0,8.3156,8.3231,8.308,8.3156,39200.0
2014-11-04 10:55:00,11.03,11.03,11.02,11.02,27200.0,8.3156,8.3156,8.308,8.308,27200.0
2014-11-04 11:00:00,11.02,11.04,11.02,11.03,24800.0,8.308,8.3231,8.308,8.3156,24800.0
2014-11-04 11:05:00,11.03,11.04,11.02,11.02,22800.0,8.3156,8.3231,8.308,8.308,22800.0
2014-11-04 11:10:00,11.01,11.04,11.01,11.03,82800.0,8.3005,8.3231,8.3005,8.3156,82800.0
2014-11-04 11:15:00,11.03,11.03,11.02,11.03,22000.0,8.3156,8.3156,8.308,8.3156,22000.0
2014-11-04 11:20:00,11.03,11.03,11.02,11.03,56000.0,8.3156,8.3156,8.308,8.3156,56000.0
2014-11-04 11:25:00,11.03,11.05,11.03,11.03,42800.0,8.3156,8.3306,8.3156,8.3156,42800.0
2014-11-04 11:30:00,11.03,11.03,11.02,11.03,18400.0,8.3156,8.3156,8.308,8.3156,18400.0
2014-11-04 11:35:00,11.03,11.03,11.02,11.03,28400.0,8.3156,8.3156,8.308,8.3156,28400.0
2014-11-04 11:40:00,11.03,11.03,11.01,11.02,27200.0,8.3156,8.3156,8.3005,8.308,27200.0
2014-11-04 11:45:00,11.02,11.03,11.01,11.02,71600.0,8.308,8.3156,8.3005,8.308,71600.0
2014-11-04 11:50:00,11.02,11.03,11.01,11.03,20000.0,8.308,8.3156,8.3005,8.3156,20000.0
2014-11-04 11:55:00,11.03,11.04,11.02,11.04,50400.0,8.3156,8.3231,8.308,8.3231,50400.0
2014-11-04 12:00:00,11.04,11.07,11.04,11.06,45600.0,8.3231,8.3457,8.3231,8.3382,45600.0
2014-11-04 12:05:00,11.06,11.06,11.05,11.05,24800.0,8.3382,8.3382,8.3306,8.3306,24800.0
2014-11-04 12:10:00,11.05,11.05,11.04,11.04,16000.0,8.3306,8.3306,8.3231,8.3231,16000.0
2014-11-04 12:15:00,11.04,11.04,11.04,11.04,11600.0,8.3231,8.3231,8.3231,8.3231,11600.0
2014-11-04 12:20:00,11.04,11.04,11.03,11.03,20000.0,8.3231,8.3231,8.3156,8.3156,20000.0
2014-11-04 12:25:00,11.03,11.04,11.03,11.03,18400.0,8.3156,8.3231,8.3156,8.3156,18400.0
2014-11-04 12:30:00,11.04,11.04,11.03,11.03,23200.0,8.3231,8.3231,8.3156,8.3156,23200.0
2014-11-04 12:35:00,11.03,11.03,11.01,11.02,25200.0,8.3156,8.3156,8.3005,8.308,25200.0
2014-11-04 12:40:00,11.02,11.03,11.02,11.03,14800.0,8.308,8.3156,8.308,8.3156,14800.0
2014-11-04 12:45:00,11.04,11.04,11.03,11.03,14800.0,8.3231,8.3231,8.3156,8.3156,14800.0
2014-11-04 12:50:00,11.03,11.04,11.03,11.04,17200.0,8.3156,8.3231,8.3156,8.3231,17200.0
2014-11-04 12:55:00,11.03,11.03,11.02,11.02,14000.0,8.3156,8.3156,8.308,8.308,14000.0
2014-11-04 13:00:00,11.02,11.02,11.01,11.02,20000.0,8.308,8.308,8.3005,8.308,20000.0
2014-11-04 13:05:00,11.02,11.02,11.01,11.01,17200.0,8.308,8.308,8.3005,8.3005,17200.0
2014-11-04 13:10:00,11.01,11.02,11.01,11.02,30800.0,8.3005,8.308,8.3005,8.308,30800.0
2014-11-04 13:15:00,11.02,11.02,11.01,11.01,58000.0,8.308,8.308,8.3005,8.3005,58000.0
2014-11-04 13:20:00,11.0,11.0,10.99,11.0,17600.0,8.2929,8.2929,8.2854,8.2929,17600.0
2014-11-04 13:25:00,11.0,11.01,11.0,11.0,9200.0,8.2929,8.3005,8.2929,8.2929,9200.0
2014-11-04 13:30:00,11.0,11.0,10.99,10.99,8800.0,8.2929,8.2929,8.2854,8.2854,8800.0
2014-11-04 13:35:00,11.0,11.0,10.99,11.0,10800.0,8.2929,8.2929,8.2854,8.2929,10800.0
2014-11-04 13:40:00,11.0,11.03,11.0,11.03,159200.0,8.2929,8.3156,8.2929,8.3156,159200.0
2014-11-04 13:45:00,11.03,11.04,11.03,11.04,68000.0,8.3156,8.3231,8.3156,8.3231,68000.0
2014-11-04 13:50:00,11.04,11.05,11.04,11.05,16400.0,8.3231,8.3306,8.3231,8.3306,16400.0
2014-11-04 13:55:00,11.06,11.07,11.06,11.06,31600.0,8.3382,8.3457,8.3382,8.3382,31600.0
2014-11-04 14:00:00,11.06,11.08,11.06,11.07,60800.0,8.3382,8.3533,8.3382,8.3457,60800.0
2014-11-04 14:05:00,11.07,11.08,11.07,11.07,14400.0,8.3457,8.3533,8.3457,8.3457,14400.0
2014-11-04 14:10:00,11.07,11.08,11.06,11.08,44000.0,8.3457,8.3533,8.3382,8.3533,44000.0
2014-11-04 14:15:00,11.07,11.1,11.06,11.06,138400.0,8.3457,8.3683,8.3382,8.3382,138400.0
2014-11-04 14:20:00,11.06,11.06,11.05,11.06,33200.0,8.3382,8.3382,8.3306,8.3382,33200.0
2014-11-04 14:25:00,11.06,11.06,11.06,11.06,26800.0,8.3382,8.3382,8.3382,8.3382,26800.0
2014-11-04 14:30:00,11.05,11.07,11.05,11.06,42400.0,8.3306,8.3457,8.3306,8.3382,42400.0
2014-11-04 14:35:00,11.06,11.06,11.06,11.06,10400.0,8.3382,8.3382,8.3382,8.3382,10400.0
2014-11-04 14:40:00,11.06,11.06,11.06,11.06,74000.0,8.3382,8.3382,8.3382,8.3382,74000.0
2014-11-04 14:45:00,11.06,11.07,11.06,11.07,34800.0,8.3382,8.3457,8.3382,8.3457,34800.0
2014-11-04 14:50:00,11.07,11.09,11.06,11.08,65600.0,8.3457,8.3608,8.3382,8.3533,65600.0
2014-11-04 14:55:00,11.08,11.09,11.08,11.09,27600.0,8.3533,8.3608,8.3533,8.3608,27600.0
2014-11-04 15:00:00,11.09,11.1,11.06,11.06,73600.0,8.3608,8.3683,8.3382,8.3382,73600.0
2014-11-04 15:05:00,11.07,11.07,11.06,11.07,36800.0,8.3457,8.3457,8.3382,8.3457,36800.0
2014-11-04 15:10:00,11.07,11.07,11.05,11.06,54800.0,8.3457,8.3457,8.3306,8.3382,54800.0
2014-11-04 15:15:00,11.06,11.07,11.06,11.06,47200.0,8.3382,8.3457,8.3382,8.3382,47200.0
2014-11-04 15:20:00,11.06,11.07,11.06,11.07,38800.0,8.3382,8.3457,8.3382,8.3457,38800.0
2014-11-04 15:25:00,11.07,11.07,11.04,11.05,47600.0,8.3457,8.3457,8.3231,8.3306,47600.0
2014-11-04 15:30:00,11.05,11.06,11.05,11.05,45200.0,8.3306,8.3382,8.3306,8.3306,45200.0
2014-11-04 15:35:00,11.05,11.06,11.05,11.05,53200.0,8.3306,8.3382,8.3306,8.3306,53200.0
2014-11-04 15:40:00,11.05,11.06,11.04,11.05,76800.0,8.3306,8.3382,8.3231,8.3306,76800.0
2014-11-04 15:45:00,11.05,11.06,11.05,11.06,77200.0,8.3306,8.3382,8.3306,8.3382,77200.0
2014-11-04 15:50:00,11.05,11.06,11.05,11.05,336800.0,8.3306,8.3382,8.3306,8.3306,336800.0
2014-11-04 15:55:00,11.05,11.06,11.05,11.06,228800.0,8.3306,8.3382,8.3306,8.3382,228800.0
2014-11-05 09:30:00,11.25,11.3,11.21,11.27,253200.0,8.4814,8.5191,8.4513,8.4965,253200.0
2014-11-05 09:35:00,11.27,11.29,11.18,11.18,204000.0,8.4965,8.5116,8.4286,8.4286,204000.0
2014-11-05 09:40:00,11.18,11.18,11.13,11.15,103600.0,8.4286,8.4286,8.3909,8.406,103600.0
2014-11-05 09:45:00,11.15,11.16,11.14,11.15,40000.0,8.406,8.4136,8.3985,8.406,40000.0
2014-11-05 09:50:00,11.14,11.16,11.14,11.15,35600.0,8.3985,8.4136,8.3985,8.406,35600.0
2014-11-05 09:55:00,11.15,11.19,11.15,11.15,195200.0,8.406,8.4362,8.406,8.406,195200.0
2014-11-05 10:00:00,11.15,11.16,11.13,11.15,216000.0,8.406,8.4136,8.3909,8.406,216000.0
2014-11-05 10:05:00,11.15,11.16,11.14,11.15,120800.0,8.406,8.4136,8.3985,8.406,120800.0
2014-11-05 10:10:00,11.15,11.16,11.15,11.15,150800.0,8.406,8.4136,8.406,8.406,150800.0
2014-11-05 10:15:00,11.15,11.17,11.15,11.15,84400.0,8.406,8.4211,8.406,8.406,84400.0
2014-11-05 10:20:00,11.15,11.16,11.15,11.15,16400.0,8.406,8.4136,8.406,8.406,16400.0
2014-11-05 10:25:00,11.15,11.15,11.13,11.14,17600.0,8.406,8.406,8.3909,8.3985,17600.0
2014-11-05 10:30:00,11.13,11.16,11.12,11.12,70400.0,8.3909,8.4136,8.3834,8.3834,70400.0
2014-11-05 10:35:00,11.11,11.12,11.1,11.1,169600.0,8.3759,8.3834,8.3683,8.3683,169600.0
2014-11-05 10:40:00,11.1,11.11,11.1,11.11,44000.0,8.3683,8.3759,8.3683,8.3759,44000.0
2014-11-05 10:45:00,11.11,11.13,11.11,11.12,66800.0,8.3759,8.3909,8.3759,8.3834,66800.0
2014-11-05 10:50:00,11.12,11.13,11.12,11.12,35600.0,8.3834,8.3909,8.3834,8.3834,35600.0
2014-11-05 10:55:00,11.12,11.13,11.12,11.12,55600.0,8.3834,8.3909,8.3834,8.3834,55600.0
2014-11-05 11:00:00,11.13,11.14,11.13,11.13,56400.0,8.3909,8.3985,8.3909,8.3909,56400.0
2014-11-05 11:05:00,11.13,11.14,11.12,11.14,61200.0,8.3909,8.3985,8.3834,8.3985,61200.0
2014-11-05 11:10:00,11.14,11.15,11.13,11.14,52800.0,8.3985,8.406,8.3909,8.3985,52800.0
2014-11-05 11:15:00,11.14,11.15,11.14,11.15,49600.0,8.3985,8.406,8.3985,8.406,49600.0
2014-11-05 11:20:00,11.15,11.15,11.12,11.12,213600.0,8.406,8.406,8.3834,8.3834,213600.0
2014-11-05 11:25:00,11.13,11.13,11.12,11.13,53600.0,8.3909,8.3909,8.3834,8.3909,53600.0
2014-11-05 11:30:00,11.13,11.13,11.12,11.12,59600.0,8.3909,8.3909,8.3834,8.3834,59600.0
2014-11-05 11:35:00,11.12,11.12,11.09,11.09,88000.0,8.3834,8.3834,8.3608,8.3608,88000.0
2014-11-05 11:40:00,11.09,11.09,11.08,11.09,37200.0,8.3608,8.3608,8.3533,8.3608,37200.0
2014-11-05 11:45:00,11.09,11.09,11.08,11.08,51600.0,8.3608,8.3608,8.3533,8.3533,51600.0
2014-11-05 11:50:00,11.08,11.1,11.08,11.09,42400.0,8.3533,8.3683,8.3533,8.3608,42400.0
2014-11-05 11:55:00,11.09,11.13,11.09,11.13,54800.0,8.3608,8.3909,8.3608,8.3909,54800.0
2014-11-05 12:00:00,11.12,11.13,11.12,11.12,44400.0,8.3834,8.3909,8.3834,8.3834,44400.0
2014-11-05 12:05:00,11.11,11.13,11.11,11.13,42000.0,8.3759,8.3909,8.3759,8.3909,42000.0
2014-11-05 12:10:00,11.13,11.13,11.11,11.11,169200.0,8.3909,8.3909,8.3759,8.3759,169200.0
2014-11-05 12:15:00,11.11,11.13,11.11,11.13,25200.0,8.3759,8.3909,8.3759,8.3909,25200.0
2014-11-05 12:20:00,11.13,11.13,11.13,11.13,24000.0,8.3909,8.3909,8.3909,8.3909,24000.0
2014-11-05 12:25:00,11.13,11.13,11.13,11.13,34400.0,8.3909,8.3909,8.3909,8.3909,34400.0
2014-11-05 12:30:00,11.13,11.13,11.12,11.13,42800.0,8.3909,8.3909,8.3834,8.3909,42800.0
2014-11-05 12:35:00,11.12,11.13,11.12,11.13,37200.0,8.3834,8.3909,8.3834,8.3909,37200.0
2014-11-05 12:40:00,11.13,11.13,11.13,11.13,21600.0,8.3909,8.3909,8.3909,8.3909,21600.0
2014-11-05 12:45:00,11.13,11.13,11.13,11.13,46400.0,8.3909,8.3909,8.3909,8.3909,46400.0
2014-11-05 12:50:00,11.13,11.13,11.11,11.12,181600.0,8.3909,8.3909,8.3759,8.3834,181600.0
2014-11-05 12:55:00,11.12,11.12,11.1,11.11,138000.0,8.3834,8.3834,8.3683,8.3759,138000.0
2014-11-05 13:00:00,11.11,11.12,11.1,11.1,200000.0,8.3759,8.3834,8.3683,8.3683,200000.0
2014-11-05 13:05:00,11.1,11.11,11.09,11.1,59200.0,8.3683,8.3759,8.3608,8.3683,59200.0
2014-11-05 13:10:00,11.11,11.13,11.1,11.13,61200.0,8.3759,8.3909,8.3683,8.3909,61200.0
2014-11-05 13:15:00,11.13,11.13,11.11,11.11,302000.0,8.3909,8.3909,8.3759,8.3759,302000.0
2014-11-05 13:20:00,11.11,11.12,11.11,11.11,191600.0,8.3759,8.3834,8.3759,8.3759,191600.0
2014-11-05 13:25:00,11.12,11.12,11.1,11.11,69200.0,8.3834,8.3834,8.3683,8.3759,69200.0
2014-11-05 13:30:00,11.11,11.12,11.11,11.12,40000.0,8.3759,8.3834,8.3759,8.3834,40000.0
2014-11-05 13:35:00,11.12,11.12,11.1,11.1,44000.0,8.3834,8.3834,8.3683,8.3683,44000.0
2014-11-05 13:40:00,11.1,11.1,11.08,11.08,132800.0,8.3683,8.3683,8.3533,8.3533,132800.0
2014-11-05 13:45:00,11.08,11.09,11.08,11.09,44000.0,8.3533,8.3608,8.3533,8.3608,44000.0
2014-11-05 13:50:00,11.09,11.1,11.08,11.1,60800.0,8.3608,8.3683,8.3533,8.3683,60800.0
2014-11-05 13:55:00,11.1,11.1,11.08,11.08,65200.0,8.3683,8.3683,8.3533,8.3533,65200.0
2014-11-05 14:00:00,11.08,11.1,11.08,11.1,37200.0,8.3533,8.3683,8.3533,8.3683,37200.0
2014-11-05 14:05:00,11.1,11.11,11.07,11.08,95200.0,8.3683,8.3759,8.3457,8.3533,95200.0
2014-11-05 14:10:00,11.08,11.08,11.06,11.06,337600.0,8.3533,8.3533,8.3382,8.3382,337600.0
2014-11-05 14:15:00,11.06,11.08,11.06,11.08,152400.0,8.3382,8.3533,8.3382,8.3533,152400.0
2014-11-05 14:20:00,11.08,11.09,11.06,11.06,94000.0,8.3533,8.3608,8.3382,8.3382,94000.0
2014-11-05 14:25:00,11.06,11.07,11.06,11.06,66000.0,8.3382,8.3457,8.3382,8.3382,66000.0
2014-11-05 14:30:00,11.06,11.08,11.05,11.07,230400.0,8.3382,8.3533,8.3306,8.3457,230400.0
2014-11-05 14:35:00,11.08,11.08,11.07,11.08,42000.0,8.3533,8.3533,8.3457,8.3533,42000.0
2014-11-05 14:40:00,11.08,11.08,11.07,11.07,41200.0,8.3533,8.3533,8.3457,8.3457,41200.0
2014-11-05 14:45:00,11.07,11.08,11.07,11.07,54400.0,8.3457,8.3533,8.3457,8.3457,54400.0
2014-11-05 14:50:00,11.07,11.07,11.06,11.07,54400.0,8.3457,8.3457,8.3382,8.3457,54400.0
2014-11-05 14:55:00,11.07,11.09,11.07,11.08,134000.0,8.3457,8.3608,8.3457,8.3533,134000.0
2014-11-05 15:00:00,11.09,11.11,11.09,11.1,87200.0,8.3608,8.3759,8.3608,8.3683,87200.0
2014-11-05 15:05:00,11.1,11.1,11.09,11.09,432000.0,8.3683,8.3683,8.3608,8.3608,432000.0
2014-11-05 15:10:00,11.09,11.09,11.08,11.09,64000.0,8.3608,8.3608,8.3533,8.3608,64000.0
2014-11-05 15:15:00,11.09,11.09,11.08,11.08,80000.0,8.3608,8.3608,8.3533,8.3533,80000.0
2014-11-05 15:20:00,11.08,11.08,11.06,11.07,115200.0,8.3533,8.3533,8.3382,8.3457,115200.0
2014-11-05 15:25:00,11.07,11.08,11.06,11.07,68800.0,8.3457,8.3533,8.3382,8.3457,68800.0
2014-11-05 15:30:00,11.07,11.09,11.06,11.09,127200.0,8.3457,8.3608,8.3382,8.3608,127200.0
2014-11-05 15:35:00,11.09,11.09,11.08,11.09,190000.0,8.3608,8.3608,8.3533,8.3608,190000.0
2014-11-05 15:40:00,11.09,11.11,11.09,11.11,503600.0,8.3608,8.3759,8.3608,8.3759,503600.0
2014-11-05 15:45:00,11.11,11.13,11.1,11.13,218800.0,8.3759,8.3909,8.3683,8.3909,218800.0
2014-11-05 15:50:00,11.13,11.13,11.11,11.12,118400.0,8.3909,8.3909,8.3759,8.3834,118400.0
2014-11-05 15:55:00,11.12,11.12,11.11,11.11,330800.0,8.3834,8.3834,8.3759,8.3759,330800.0
2014-11-06 09:30:00,11.15,11.17,11.12,11.14,76800.0,8.406,8.4211,8.3834,8.3985,76800.0
2014-11-06 09:35:00,11.15,11.18,11.15,11.16,15200.0,8.406,8.4286,8.406,8.4136,15200.0
2014-11-06 09:40:00,11.16,11.19,11.16,11.18,37600.0,8.4136,8.4362,8.4136,8.4286,37600.0
2014-11-06 09:45:00,11.19,11.19,11.15,11.18,56400.0,8.4362,8.4362,8.406,8.4286,56400.0
2014-11-06 09:50:00,11.18,11.18,11.16,11.17,47200.0,8.4286,8.4286,8.4136,8.4211,47200.0
2014-11-06 09:55:00,11.17,11.18,11.15,11.18,52800.0,8.4211,8.4286,8.406,8.4286,52800.0
2014-11-06 10:00:00,11.18,11.2,11.17,11.18,45600.0,8.4286,8.4437,8.4211,8.4286,45600.0
2014-11-06 10:05:00,11.18,11.18,11.16,11.17,47600.0,8.4286,8.4286,8.4136,8.4211,47600.0
2014-11-06 10:10:00,11.17,11.18,11.17,11.17,14800.0,8.4211,8.4286,8.4211,8.4211,14800.0
2014-11-06 10:15:00,11.17,11.17,11.14,11.15,24000.0,8.4211,8.4211,8.3985,8.406,24000.0
2014-11-06 10:20:00,11.15,11.16,11.14,11.15,37600.0,8.406,8.4136,8.3985,8.406,37600.0
2014-11-06 10:25:00,11.15,11.16,11.15,11.15,69200.0,8.406,8.4136,8.406,8.406,69200.0
2014-11-06 10:30:00,11.15,11.15,11.14,11.15,47200.0,8.406,8.406,8.3985,8.406,47200.0
2014-11-06 10:35:00,11.15,11.18,11.15,11.17,72800.0,8.406,8.4286,8.406,8.4211,72800.0
2014-11-06 10:40:00,11.16,11.17,11.15,11.16,192800.0,8.4136,8.4211,8.406,8.4136,192800.0
2014-11-06 10:45:00,11.16,11.17,11.15,11.15,26400.0,8.4136,8.4211,8.406,8.406,26400.0
2014-11-06 10:50:00,11.15,11.15,11.14,11.15,21600.0,8.406,8.406,8.3985,8.406,21600.0
2014-11-06 10:55:00,11.15,11.15,11.13,11.13,22800.0,8.406,8.406,8.3909,8.3909,22800.0
2014-11-06 11:00:00,11.13,11.17,11.13,11.17,21600.0,8.3909,8.4211,8.3909,8.4211,21600.0
2014-11-06 11:05:00,11.17,11.18,11.16,11.18,20800.0,8.4211,8.4286,8.4136,8.4286,20800.0
2014-11-06 11:10:00,11.18,11.19,11.17,11.19,50400.0,8.4286,8.4362,8.4211,8.4362,50400.0
2014-11-06 11:15:00,11.19,11.22,11.19,11.21,30400.0,8.4362,8.4588,8.4362,8.4513,30400.0
2014-11-06 11:20:00,11.21,11.22,11.2,11.21,27600.0,8.4513,8.4588,8.4437,8.4513,27600.0
2014-11-06 11:25:00,11.22,11.22,11.2,11.2,34400.0,8.4588,8.4588,8.4437,8.4437,34400.0
2014-11-06 11:30:00,11.2,11.2,11.19,11.2,31600.0,8.4437,8.4437,8.4362,8.4437,31600.0
2014-11-06 11:35:00,11.2,11.2,11.19,11.19,41200.0,8.4437,8.4437,8.4362,8.4362,41200.0
2014-11-06 11:40:00,11.19,11.2,11.18,11.2,70000.0,8.4362,8.4437,8.4286,8.4437,70000.0
2014-11-06 11:45:00,11.2,11.21,11.2,11.21,14000.0,8.4437,8.4513,8.4437,8.4513,14000.0
2014-11-06 11:50:00,11.2,11.2,11.18,11.18,27600.0,8.4437,8.4437,8.4286,8.4286,27600.0
2014-11-06 11:55:00,11.19,11.19,11.18,11.19,37600.0,8.4362,8.4362,8.4286,8.4362,37600.0
2014-11-06 12:00:00,11.19,11.2,11.18,11.2,126800.0,8.4362,8.4437,8.4286,8.4437,126800.0
2014-11-06 12:05:00,11.19,11.2,11.18,11.18,186000.0,8.4362,8.4437,8.4286,8.4286,186000.0
2014-11-06 12:10:00,11.18,11.22,11.18,11.2,89200.0,8.4286,8.4588,8.4286,8.4437,89200.0
2014-11-06 12:15:00,11.2,11.22,11.2,11.22,6400.0,8.4437,8.4588,8.4437,8.4588,6400.0
2014-11-06 12:20:00,11.22,11.22,11.21,11.21,20800.0,8.4588,8.4588,8.4513,8.4513,20800.0
2014-11-06 12:25:00,11.21,11.22,11.21,11.21,28000.0,8.4513,8.4588,8.4513,8.4513,28000.0
2014-11-06 12:30:00,11.21,11.22,11.21,11.21,91600.0,8.4513,8.4588,8.4513,8.4513,91600.0
2014-11-06 12:35:00,11.21,11.21,11.19,11.19,35200.0,8.4513,8.4513,8.4362,8.4362,35200.0
2014-11-06 12:40:00,11.19,11.2,11.19,11.19,30000.0,8.4362,8.4437,8.4362,8.4362,30000.0
2014-11-06 12:45:00,11.19,11.21,11.19,11.21,55600.0,8.4362,8.4513,8.4362,8.4513,55600.0
2014-11-06 12:50:00,11.21,11.21,11.18,11.19,114000.0,8.4513,8.4513,8.4286,8.4362,114000.0
2014-11-06 12:55:00,11.19,11.21,11.19,11.21,22400.0,8.4362,8.4513,8.4362,8.4513,22400.0
2014-11-06 13:00:00,11.21,11.22,11.2,11.2,46000.0,8.4513,8.4588,8.4437,8.4437,46000.0
2014-11-06 13:05:00,11.2,11.2,11.19,11.19,16400.0,8.4437,8.4437,8.4362,8.4362,16400.0
2014-11-06 13:10:00,11.19,11.19,11.19,11.19,23200.0,8.4362,8.4362,8.4362,8.4362,23200.0
2014-11-06 13:15:00,11.19,11.2,11.19,11.19,20800.0,8.4362,8.4437,8.4362,8.4362,20800.0
2014-11-06 13:20:00,11.19,11.21,11.19,11.21,22000.0,8.4362,8.4513,8.4362,8.4513,22000.0
2014-11-06 13:25:00,11.21,11.22,11.21,11.22,38400.0,8.4513,8.4588,8.4513,8.4588,38400.0
2014-11-06 13:30:00,11.22,11.22,11.2,11.2,28800.0,8.4588,8.4588,8.4437,8.4437,28800.0
2014-11-06 13:35:00,11.2,11.21,11.19,11.19,130800.0,8.4437,8.4513,8.4362,8.4362,130800.0
2014-11-06 13:40:00,11.19,11.2,11.18,11.2,107200.0,8.4362,8.4437,8.4286,8.4437,107200.0
2014-11-06 13:45:00,11.2,11.21,11.2,11.21,13200.0,8.4437,8.4513,8.4437,8.4513,13200.0
2014-11-06 13:50:00,11.21,11.22,11.21,11.22,9200.0,8.4513,8.4588,8.4513,8.4588,9200.0
2014-11-06 13:55:00,11.22,11.23,11.22,11.23,18000.0,8.4588,8.4663,8.4588,8.4663,18000.0
2014-11-06 14:00:00,11.23,11.23,11.22,11.23,18400.0,8.4663,8.4663,8.4588,8.4663,18400.0
2014-11-06 14:05:00,11.23,11.23,11.22,11.23,20400.0,8.4663,8.4663,8.4588,8.4663,20400.0
2014-11-06 14:10:00,11.23,11.23,11.22,11.23,16800.0,8.4663,8.4663,8.4588,8.4663,16800.0
2014-11-06 14:15:00,11.23,11.23,11.23,11.23,50000.0,8.4663,8.4663,8.4663,8.4663,50000.0
2014-11-06 14:20:00,11.23,11.24,11.23,11.24,24400.0,8.4663,8.4739,8.4663,8.4739,24400.0
2014-11-06 14:25:00,11.24,11.24,11.23,11.23,42800.0,8.4739,8.4739,8.4663,8.4663,42800.0
2014-11-06 14:30:00,11.22,11.23,11.21,11.22,23600.0,8.4588,8.4663,8.4513,8.4588,23600.0
2014-11-06 14:35:00,11.22,11.22,11.21,11.21,24000.0,8.4588,8.4588,8.4513,8.4513,24000.0
2014-11-06 14:40:00,11.21,11.22,11.21,11.22,17600.0,8.4513,8.4588,8.4513,8.4588,17600.0
2014-11-06 14:45:00,11.22,11.22,11.21,11.22,42800.0,8.4588,8.4588,8.4513,8.4588,42800.0
2014-11-06 14:50:00,11.22,11.23,11.22,11.23,68800.0,8.4588,8.4663,8.4588,8.4663,68800.0
2014-11-06 14:55:00,11.23,11.24,11.23,11.23,85200.0,8.4663,8.4739,8.4663,8.4663,85200.0
2014-11-06 15:00:00,11.23,11.24,11.22,11.22,109600.0,8.4663,8.4739,8.4588,8.4588,109600.0
2014-11-06 15:05:00,11.22,11.22,11.2,11.21,65600.0,8.4588,8.4588,8.4437,8.4513,65600.0
2014-11-06 15:10:00,11.21,11.21,11.2,11.21,31200.0,8.4513,8.4513,8.4437,8.4513,31200.0
2014-11-06 15:15:00,11.21,11.22,11.21,11.22,50400.0,8.4513,8.4588,8.4513,8.4588,50400.0
2014-11-06 15:20:00,11.22,11.22,11.21,11.21,118800.0,8.4588,8.4588,8.4513,8.4513,118800.0
2014-11-06 15:25:00,11.21,11.21,11.2,11.21,139200.0,8.4513,8.4513,8.4437,8.4513,139200.0
2014-11-06 15:30:00,11.21,11.21,11.2,11.21,57200.0,8.4513,8.4513,8.4437,8.4513,57200.0
2014-11-06 15:35:00,11.21,11.22,11.21,11.22,114800.0,8.4513,8.4588,8.4513,8.4588,114800.0
2014-11-06 15:40:00,11.22,11.22,11.21,11.21,95200.0,8.4588,8.4588,8.4513,8.4513,95200.0
2014-11-06 15:45:00,11.21,11.23,11.21,11.23,204000.0,8.4513,8.4663,8.4513,8.4663,204000.0
2014-11-06 15:50:00,11.23,11.26,11.22,11.22,554800.0,8.4663,8.489,8.4588,8.4588,554800.0
2014-11-06 15:55:00,11.23,11.23,11.22,11.23,964800.0,8.4663,8.4663,8.4588,8.4663,964800.0
2014-11-07 09:30:00,11.19,11.2,11.11,11.14,220400.0,8.4362,8.4437,8.3759,8.3985,220400.0
2014-11-07 09:35:00,11.14,11.14,11.06,11.06,184000.0,8.3985,8.3985,8.3382,8.3382,184000.0
2014-11-07 09:40:00,11.06,11.06,11.01,11.04,536800.0,8.3382,8.3382,8.3005,8.3231,536800.0
2014-11-07 09:45:00,11.04,11.04,11.0,11.01,138800.0,8.3231,8.3231,8.2929,8.3005,138800.0
2014-11-07 09:50:00,11.01,11.03,11.0,11.0,74800.0,8.3005,8.3156,8.2929,8.2929,74800.0
2014-11-07 09:55:00,11.0,11.0,10.97,10.98,87600.0,8.2929,8.2929,8.2703,8.2779,87600.0
2014-11-07 10:00:00,10.98,11.0,10.97,11.0,104800.0,8.2779,8.2929,8.2703,8.2929,104800.0
2014-11-07 10:05:00,10.99,11.04,10.99,11.04,76400.0,8.2854,8.3231,8.2854,8.3231,76400.0
2014-11-07 10:10:00,11.05,11.06,11.04,11.04,788400.0,8.3306,8.3382,8.3231,8.3231,788400.0
2014-11-07 10:15:00,11.04,11.05,11.03,11.04,128400.0,8.3231,8.3306,8.3156,8.3231,128400.0
2014-11-07 10:20:00,11.04,11.04,11.03,11.04,71200.0,8.3231,8.3231,8.3156,8.3231,71200.0
2014-11-07 10:25:00,11.04,11.04,11.03,11.03,52800.0,8.3231,8.3231,8.3156,8.3156,52800.0
2014-11-07 10:30:00,11.03,11.04,11.01,11.03,48800.0,8.3156,8.3231,8.3005,8.3156,48800.0
2014-11-07 10:35:00,11.03,11.08,11.03,11.06,179600.0,8.3156,8.3533,8.3156,8.3382,179600.0
2014-11-07 10:40:00,11.06,11.06,11.05,11.05,40400.0,8.3382,8.3382,8.3306,8.3306,40400.0
2014-11-07 10:45:00,11.05,11.06,11.04,11.04,144400.0,8.3306,8.3382,8.3231,8.3231,144400.0
2014-11-07 10:50:00,11.04,11.04,11.01,11.03,285200.0,8.3231,8.3231,8.3005,8.3156,285200.0
2014-11-07 10:55:00,11.04,11.05,11.03,11.05,146800.0,8.3231,8.3306,8.3156,8.3306,146800.0
2014-11-07 11:00:00,11.05,11.05,11.05,11.05,15600.0,8.3306,8.3306,8.3306,8.3306,15600.0
2014-11-07 11:05:00,11.05,11.05,11.04,11.04,73200.0,8.3306,8.3306,8.3231,8.3231,73200.0
2014-11-07 11:10:00,11.04,11.05,11.04,11.05,18000.0,8.3231,8.3306,8.3231,8.3306,18000.0
2014-11-07 11:15:00,11.05,11.06,11.04,11.06,67200.0,8.3306,8.3382,8.3231,8.3382,67200.0
2014-11-07 11:20:00,11.05,11.05,11.04,11.05,81600.0,8.3306,8.3306,8.3231,8.3306,81600.0
2014-11-07 11:25:00,11.05,11.05,11.05,11.05,40000.0,8.3306,8.3306,8.3306,8.3306,40000.0
2014-11-07 11:30:00,11.05,11.05,11.05,11.05,39200.0,8.3306,8.3306,8.3306,8.3306,39200.0
2014-11-07 11:35:00,11.05,11.06,11.04,11.06,109600.0,8.3306,8.3382,8.3231,8.3382,109600.0
2014-11-07 11:40:00,11.06,11.06,11.05,11.06,76000.0,8.3382,8.3382,8.3306,8.3382,76000.0
2014-11-07 11:45:00,11.06,11.07,11.05,11.06,711600.0,8.3382,8.3457,8.3306,8.3382,711600.0
2014-11-07 11:50:00,11.06,11.06,11.06,11.06,38400.0,8.3382,8.3382,8.3382,8.3382,38400.0
2014-11-07 11:55:00,11.06,11.07,11.06,11.07,23200.0,8.3382,8.3457,8.3382,8.3457,23200.0
2014-11-07 12:00:00,11.07,11.08,11.06,11.06,39600.0,8.3457,8.3533,8.3382,8.3382,39600.0
2014-11-07 12:05:00,11.06,11.07,11.06,11.06,56000.0,8.3382,8.3457,8.3382,8.3382,56000.0
2014-11-07 12:10:00,11.06,11.06,11.06,11.06,16000.0,8.3382,8.3382,8.3382,8.3382,16000.0
2014-11-07 12:15:00,11.06,11.08,11.06,11.07,52400.0,8.3382,8.3533,8.3382,8.3457,52400.0
2014-11-07 12:20:00,11.08,11.08,11.07,11.08,39200.0,8.3533,8.3533,8.3457,8.3533,39200.0
2014-11-07 12:25:00,11.07,11.08,11.06,11.07,28800.0,8.3457,8.3533,8.3382,8.3457,28800.0
2014-11-07 12:30:00,11.07,11.08,11.06,11.06,34000.0,8.3457,8.3533,8.3382,8.3382,34000.0
2014-11-07 12:35:00,11.06,11.08,11.06,11.08,148000.0,8.3382,8.3533,8.3382,8.3533,148000.0
2014-11-07 12:40:00,11.08,11.08,11.07,11.08,22800.0,8.3533,8.3533,8.3457,8.3533,22800.0
2014-11-07 12:45:00,11.07,11.08,11.07,11.08,27200.0,8.3457,8.3533,8.3457,8.3533,27200.0
2014-11-07 12:50:00,11.08,11.08,11.07,11.07,50000.0,8.3533,8.3533,8.3457,8.3457,50000.0
2014-11-07 12:55:00,11.07,11.08,11.06,11.08,117600.0,8.3457,8.3533,8.3382,8.3533,117600.0
2014-11-07 13:00:00,11.08,11.09,11.07,11.08,220000.0,8.3533,8.3608,8.3457,8.3533,220000.0
2014-11-07 13:05:00,11.09,11.09,11.08,11.09,70000.0,8.3608,8.3608,8.3533,8.3608,70000.0
2014-11-07 13:10:00,11.09,11.09,11.08,11.08,88000.0,8.3608,8.3608,8.3533,8.3533,88000.0
2014-11-07 13:15:00,11.08,11.08,11.08,11.08,21200.0,8.3533,8.3533,8.3533,8.3533,21200.0
2014-11-07 13:20:00,11.08,11.09,11.06,11.07,116400.0,8.3533,8.3608,8.3382,8.3457,116400.0
2014-11-07 13:25:00,11.07,11.07,11.07,11.07,20000.0,8.3457,8.3457,8.3457,8.3457,20000.0
2014-11-07 13:30:00,11.08,11.1,11.08,11.08,27600.0,8.3533,8.3683,8.3533,8.3533,27600.0
2014-11-07 13:35:00,11.08,11.08,11.06,11.07,41600.0,8.3533,8.3533,8.3382,8.3457,41600.0
2014-11-07 13:40:00,11.07,11.08,11.07,11.07,238800.0,8.3457,8.3533,8.3457,8.3457,238800.0
2014-11-07 13:45:00,11.07,11.08,11.06,11.08,38400.0,8.3457,8.3533,8.3382,8.3533,38400.0
2014-11-07 13:50:00,11.08,11.09,11.08,11.09,74800.0,8.3533,8.3608,8.3533,8.3608,74800.0
2014-11-07 13:55:00,11.09,11.09,11.08,11.08,35200.0,8.3608,8.3608,8.3533,8.3533,35200.0
2014-11-07 14:00:00,11.08,11.09,11.08,11.09,39200.0,8.3533,8.3608,8.3533,8.3608,39200.0
2014-11-07 14:05:00,11.09,11.09,11.08,11.08,16800.0,8.3608,8.3608,8.3533,8.3533,16800.0
2014-11-07 14:10:00,11.08,11.09,11.08,11.09,47200.0,8.3533,8.3608,8.3533,8.3608,47200.0
2014-11-07 14:15:00,11.09,11.09,11.08,11.09,76800.0,8.3608,8.3608,8.3533,8.3608,76800.0
2014-11-07 14:20:00,11.09,11.09,11.08,11.09,78000.0,8.3608,8.3608,8.3533,8.3608,78000.0
2014-11-07 14:25:00,11.09,11.09,11.08,11.09,111200.0,8.3608,8.3608,8.3533,8.3608,111200.0
2014-11-07 14:30:00,11.09,11.1,11.09,11.09,72000.0,8.3608,8.3683,8.3608,8.3608,72000.0
2014-11-07 14:35:00,11.09,11.1,11.09,11.1,24800.0,8.3608,8.3683,8.3608,8.3683,24800.0
2014-11-07 14:40:00,11.1,11.11,11.1,11.11,22000.0,8.3683,8.3759,8.3683,8.3759,22000.0
2014-11-07 14:45:00,11.11,11.12,11.11,11.11,328800.0,8.3759,8.3834,8.3759,8.3759,328800.0
2014-11-07 14:50:00,11.11,11.12,11.11,11.12,86400.0,8.3759,8.3834,8.3759,8.3834,86400.0
2014-11-07 14:55:00,11.12,11.12,11.11,11.11,170400.0,8.3834,8.3834,8.3759,8.3759,170400.0
2014-11-07 15:00:00,11.11,11.12,11.11,11.11,38800.0,8.3759,8.3834,8.3759,8.3759,38800.0
2014-11-07 15:05:00,11.11,11.12,11.1,11.11,39600.0,8.3759,8.3834,8.3683,8.3759,39600.0
2014-11-07 15:10:00,11.11,11.12,11.11,11.11,21600.0,8.3759,8.3834,8.3759,8.3759,21600.0
2014-11-07 15:15:00,11.11,11.11,11.1,11.11,29200.0,8.3759,8.3759,8.3683,8.3759,29200.0
2014-11-07 15:20:00,11.11,11.11,11.11,11.11,40400.0,8.3759,8.3759,8.3759,8.3759,40400.0
2014-11-07 15:25:00,11.11,11.12,11.11,11.11,41200.0,8.3759,8.3834,8.3759,8.3759,41200.0
2014-11-07 15:30:00,11.11,11.12,11.1,11.11,48000.0,8.3759,8.3834,8.3683,8.3759,48000.0
2014-11-07 15:35:00,11.11,11.11,11.11,11.11,37600.0,8.3759,8.3759,8.3759,8.3759,37600.0
2014-11-07 15:40:00,11.11,11.12,11.11,11.12,142400.0,8.3759,8.3834,8.3759,8.3834,142400.0
2014-11-07 15:45:00,11.12,11.13,11.12,11.12,88800.0,8.3834,8.3909,8.3834,8.3834,88800.0
2014-11-07 15:50:00,11.12,11.14,11.12,11.12,352000.0,8.3834,8.3985,8.3834,8.3834,352000.0
2014-11-07 15:55:00,11.12,11.14,11.12,11.13,441600.0,8.3834,8.3985,8.3834,8.3909,441600.0
2014-11-10 09:30:00,11.15,11.15,11.08,11.11,120400.0,8.406,8.406,8.3533,8.3759,120400.0
2014-11-10 09:35:00,11.12,11.12,11.08,11.11,50400.0,8.3834,8.3834,8.3533,8.3759,50400.0
2014-11-10 09:40:00,11.1,11.11,11.06,11.07,190000.0,8.3683,8.3759,8.3382,8.3457,190000.0
2014-11-10 09:45:00,11.07,11.08,11.06,11.08,46400.0,8.3457,8.3533,8.3382,8.3533,46400.0
2014-11-10 09:50:00,11.08,11.09,11.07,11.07,38400.0,8.3533,8.3608,8.3457,8.3457,38400.0
2014-11-10 09:55:00,11.08,11.11,11.08,11.1,155200.0,8.3533,8.3759,8.3533,8.3683,155200.0
2014-11-10 10:00:00,11.11,11.13,11.09,11.1,76000.0,8.3759,8.3909,8.3608,8.3683,76000.0
2014-11-10 10:05:00,11.11,11.12,11.1,11.1,32800.0,8.3759,8.3834,8.3683,8.3683,32800.0
2014-11-10 10:10:00,11.1,11.11,11.09,11.1,22800.0,8.3683,8.3759,8.3608,8.3683,22800.0
2014-11-10 10:15:00,11.1,11.1,11.09,11.09,16000.0,8.3683,8.3683,8.3608,8.3608,16000.0
2014-11-10 10:20:00,11.09,11.09,11.08,11.08,97600.0,8.3608,8.3608,8.3533,8.3533,97600.0
2014-11-10 10:25:00,11.07,11.08,11.07,11.08,57600.0,8.3457,8.3533,8.3457,8.3533,57600.0
2014-11-10 10:30:00,11.08,11.09,11.08,11.08,32800.0,8.3533,8.3608,8.3533,8.3533,32800.0
2014-11-10 10:35:00,11.08,11.08,11.08,11.08,61200.0,8.3533,8.3533,8.3533,8.3533,61200.0
2014-11-10 10:40:00,11.08,11.09,11.08,11.09,21200.0,8.3533,8.3608,8.3533,8.3608,21200.0
2014-11-10 10:45:00,11.1,11.11,11.1,11.1,891200.0,8.3683,8.3759,8.3683,8.3683,891200.0
2014-11-10 10:50:00,11.1,11.12,11.1,11.12,82800.0,8.3683,8.3834,8.3683,8.3834,82800.0
2014-11-10 10:55:00,11.12,11.12,11.11,11.12,856000.0,8.3834,8.3834,8.3759,8.3834,856000.0
2014-11-10 11:00:00,11.12,11.13,11.12,11.13,44800.0,8.3834,8.3909,8.3834,8.3909,44800.0
2014-11-10 11:05:00,11.13,11.13,11.12,11.12,40400.0,8.3909,8.3909,8.3834,8.3834,40400.0
2014-11-10 11:10:00,11.12,11.13,11.12,11.12,71600.0,8.3834,8.3909,8.3834,8.3834,71600.0
2014-11-10 11:15:00,11.12,11.13,11.12,11.12,68800.0,8.3834,8.3909,8.3834,8.3834,68800.0
2014-11-10 11:20:00,11.12,11.12,11.11,11.12,16400.0,8.3834,8.3834,8.3759,8.3834,16400.0
2014-11-10 11:25:00,11.12,11.13,11.12,11.13,41200.0,8.3834,8.3909,8.3834,8.3909,41200.0
2014-11-10 11:30:00,11.13,11.14,11.13,11.13,41200.0,8.3909,8.3985,8.3909,8.3909,41200.0
2014-11-10 11:35:00,11.13,11.13,11.12,11.13,36000.0,8.3909,8.3909,8.3834,8.3909,36000.0
2014-11-10 11:40:00,11.13,11.13,11.12,11.12,30800.0,8.3909,8.3909,8.3834,8.3834,30800.0
2014-11-10 11:45:00,11.12,11.12,11.12,11.12,26000.0,8.3834,8.3834,8.3834,8.3834,26000.0
2014-11-10 11:50:00,11.12,11.12,11.12,11.12,26400.0,8.3834,8.3834,8.3834,8.3834,26400.0
2014-11-10 11:55:00,11.12,11.12,11.11,11.12,92400.0,8.3834,8.3834,8.3759,8.3834,92400.0
2014-11-10 12:00:00,11.12,11.12,11.11,11.11,430800.0,8.3834,8.3834,8.3759,8.3759,430800.0
2014-11-10 12:05:00,11.11,11.12,11.11,11.12,152800.0,8.3759,8.3834,8.3759,8.3834,152800.0
2014-11-10 12:10:00,11.12,11.13,11.12,11.13,94000.0,8.3834,8.3909,8.3834,8.3909,94000.0
2014-11-10 12:15:00,11.13,11.13,11.12,11.13,48000.0,8.3909,8.3909,8.3834,8.3909,48000.0
2014-11-10 12:20:00,11.13,11.13,11.13,11.13,19600.0,8.3909,8.3909,8.3909,8.3909,19600.0
2014-11-10 12:25:00,11.13,11.14,11.13,11.13,105200.0,8.3909,8.3985,8.3909,8.3909,105200.0
2014-11-10 12:30:00,11.13,11.14,11.13,11.13,60000.0,8.3909,8.3985,8.3909,8.3909,60000.0
2014-11-10 12:35:00,11.13,11.13,11.13,11.13,134000.0,8.3909,8.3909,8.3909,8.3909,134000.0
2014-11-10 12:40:00,11.13,11.15,11.13,11.13,82800.0,8.3909,8.406,8.3909,8.3909,82800.0
2014-11-10 12:45:00,11.13,11.13,11.12,11.12,43600.0,8.3909,8.3909,8.3834,8.3834,43600.0
2014-11-10 12:50:00,11.12,11.12,11.11,11.11,98400.0,8.3834,8.3834,8.3759,8.3759,98400.0
2014-11-10 12:55:00,11.11,11.12,11.11,11.12,27600.0,8.3759,8.3834,8.3759,8.3834,27600.0
2014-11-10 13:00:00,11.12,11.12,11.11,11.12,20800.0,8.3834,8.3834,8.3759,8.3834,20800.0
2014-11-10 13:05:00,11.12,11.13,11.12,11.12,18000.0,8.3834,8.3909,8.3834,8.3834,18000.0
2014-11-10 13:10:00,11.12,11.13,11.12,11.12,97600.0,8.3834,8.3909,8.3834,8.3834,97600.0
2014-11-10 13:15:00,11.12,11.12,11.11,11.12,184800.0,8.3834,8.3834,8.3759,8.3834,184800.0
2014-11-10 13:20:00,11.11,11.12,11.11,11.11,78400.0,8.3759,8.3834,8.3759,8.3759,78400.0
2014-11-10 13:25:00,11.11,11.12,11.11,11.11,92000.0,8.3759,8.3834,8.3759,8.3759,92000.0
2014-11-10 13:30:00,11.12,11.12,11.11,11.12,26400.0,8.3834,8.3834,8.3759,8.3834,26400.0
2014-11-10 13:35:00,11.12,11.12,11.11,11.11,131600.0,8.3834,8.3834,8.3759,8.3759,131600.0
2014-11-10 13:40:00,11.11,11.12,11.11,11.12,39200.0,8.3759,8.3834,8.3759,8.3834,39200.0
2014-11-10 13:45:00,11.12,11.12,11.11,11.12,102400.0,8.3834,8.3834,8.3759,8.3834,102400.0
2014-11-10 13:50:00,11.12,11.12,11.11,11.12,62000.0,8.3834,8.3834,8.3759,8.3834,62000.0
2014-11-10 13:55:00,11.12,11.12,11.11,11.12,83600.0,8.3834,8.3834,8.3759,8.3834,83600.0
2014-11-10 14:00:00,11.12,11.12,11.1,11.11,97600.0,8.3834,8.3834,8.3683,8.3759,97600.0
2014-11-10 14:05:00,11.11,11.12,11.1,11.12,57200.0,8.3759,8.3834,8.3683,8.3834,57200.0
2014-11-10 14:10:00,11.12,11.12,11.11,11.11,10800.0,8.3834,8.3834,8.3759,8.3759,10800.0
2014-11-10 14:15:00,11.11,11.11,11.11,11.11,22000.0,8.3759,8.3759,8.3759,8.3759,22000.0
2014-11-10 14:20:00,11.11,11.11,11.11,11.11,22000.0,8.3759,8.3759,8.3759,8.3759,22000.0
2014-11-10 14:25:00,11.11,11.12,11.11,11.11,24400.0,8.3759,8.3834,8.3759,8.3759,24400.0
2014-11-10 14:30:00,11.11,11.11,11.11,11.11,24800.0,8.3759,8.3759,8.3759,8.3759,24800.0
2014-11-10 14:35:00,11.11,11.11,11.1,11.1,38800.0,8.3759,8.3759,8.3683,8.3683,38800.0
2014-11-10 14:40:00,11.1,11.1,11.09,11.1,32800.0,8.3683,8.3683,8.3608,8.3683,32800.0
2014-11-10 14:45:00,11.1,11.1,11.09,11.09,39200.0,8.3683,8.3683,8.3608,8.3608,39200.0
2014-11-10 14:50:00,11.09,11.1,11.09,11.09,43600.0,8.3608,8.3683,8.3608,8.3608,43600.0
2014-11-10 14:55:00,11.09,11.1,11.08,11.09,87200.0,8.3608,8.3683,8.3533,8.3608,87200.0
2014-11-10 15:00:00,11.09,11.09,11.08,11.08,54800.0,8.3608,8.3608,8.3533,8.3533,54800.0
2014-11-10 15:05:00,11.08,11.09,11.08,11.08,46800.0,8.3533,8.3608,8.3533,8.3533,46800.0
2014-11-10 15:10:00,11.08,11.09,11.08,11.08,53600.0,8.3533,8.3608,8.3533,8.3533,53600.0
2014-11-10 15:15:00,11.08,11.09,11.08,11.08,47600.0,8.3533,8.3608,8.3533,8.3533,47600.0
2014-11-10 15:20:00,11.08,11.1,11.08,11.09,42400.0,8.3533,8.3683,8.3533,8.3608,42400.0
2014-11-10 15:25:00,11.09,11.09,11.07,11.08,149600.0,8.3608,8.3608,8.3457,8.3533,149600.0
2014-11-10 15:30:00,11.08,11.08,11.07,11.08,34400.0,8.3533,8.3533,8.3457,8.3533,34400.0
2014-11-10 15:35:00,11.08,11.09,11.07,11.07,200400.0,8.3533,8.3608,8.3457,8.3457,200400.0
2014-11-10 15:40:00,11.07,11.08,11.07,11.08,89200.0,8.3457,8.3533,8.3457,8.3533,89200.0
2014-11-10 15:45:00,11.08,11.1,11.08,11.1,55600.0,8.3533,8.3683,8.3533,8.3683,55600.0
2014-11-10 15:50:00,11.1,11.11,11.09,11.09,252400.0,8.3683,8.3759,8.3608,8.3608,252400.0
2014-11-10 15:55:00,11.09,11.11,11.09,11.11,219600.0,8.3608,8.3759,8.3608,8.3759,219600.0
2014-11-11 09:30:00,11.11,11.11,11.0,11.08,46400.0,8.3759,8.3759,8.2929,8.3533,46400.0
2014-11-11 09:35:00,11.09,11.09,11.08,11.09,8400.0,8.3608,8.3608,8.3533,8.3608,8400.0
2014-11-11 09:40:00,11.1,11.1,11.08,11.09,56400.0,8.3683,8.3683,8.3533,8.3608,56400.0
2014-11-11 09:45:00,11.09,11.1,11.09,11.1,28000.0,8.3608,8.3683,8.3608,8.3683,28000.0
2014-11-11 09:50:00,11.1,11.1,11.1,11.1,98000.0,8.3683,8.3683,8.3683,8.3683,98000.0
2014-11-11 09:55:00,11.1,11.1,11.09,11.09,17200.0,8.3683,8.3683,8.3608,8.3608,17200.0
2014-11-11 10:00:00,11.1,11.1,11.09,11.1,140800.0,8.3683,8.3683,8.3608,8.3683,140800.0
2014-11-11 10:05:00,11.1,11.11,11.1,11.11,498000.0,8.3683,8.3759,8.3683,8.3759,498000.0
2014-11-11 10:10:00,11.11,11.15,11.11,11.14,45200.0,8.3759,8.406,8.3759,8.3985,45200.0
2014-11-11 10:15:00,11.14,11.15,11.13,11.13,120000.0,8.3985,8.406,8.3909,8.3909,120000.0
2014-11-11 10:20:00,11.14,11.14,11.13,11.13,21600.0,8.3985,8.3985,8.3909,8.3909,21600.0
2014-11-11 10:25:00,11.13,11.14,11.13,11.14,30000.0,8.3909,8.3985,8.3909,8.3985,30000.0
2014-11-11 10:30:00,11.14,11.14,11.13,11.14,38400.0,8.3985,8.3985,8.3909,8.3985,38400.0
2014-11-11 10:35:00,11.14,11.14,11.12,11.13,52000.0,8.3985,8.3985,8.3834,8.3909,52000.0
2014-11-11 10:40:00,11.13,11.13,11.12,11.12,46400.0,8.3909,8.3909,8.3834,8.3834,46400.0
2014-11-11 10:45:00,11.13,11.13,11.11,11.11,44000.0,8.3909,8.3909,8.3759,8.3759,44000.0
2014-11-11 10:50:00,11.11,11.11,11.11,11.11,15200.0,8.3759,8.3759,8.3759,8.3759,15200.0
2014-11-11 10:55:00,11.11,11.12,11.11,11.11,7200.0,8.3759,8.3834,8.3759,8.3759,7200.0
2014-11-11 11:00:00,11.11,11.12,11.11,11.11,17600.0,8.3759,8.3834,8.3759,8.3759,17600.0
2014-11-11 11:05:00,11.11,11.11,11.1,11.11,31200.0,8.3759,8.3759,8.3683,8.3759,31200.0
2014-11-11 11:10:00,11.11,11.11,11.1,11.1,38800.0,8.3759,8.3759,8.3683,8.3683,38800.0
2014-11-11 11:15:00,11.1,11.11,11.1,11.11,55200.0,8.3683,8.3759,8.3683,8.3759,55200.0
2014-11-11 11:20:00,11.11,11.11,11.1,11.11,48000.0,8.3759,8.3759,8.3683,8.3759,48000.0
2014-11-11 11:25:00,11.11,11.11,11.1,11.1,41600.0,8.3759,8.3759,8.3683,8.3683,41600.0
2014-11-11 11:30:00,11.11,11.11,11.1,11.1,18000.0,8.3759,8.3759,8.3683,8.3683,18000.0
2014-11-11 11:35:00,11.1,11.1,11.09,11.1,69600.0,8.3683,8.3683,8.3608,8.3683,69600.0
2014-11-11 11:40:00,11.1,11.12,11.1,11.11,23200.0,8.3683,8.3834,8.3683,8.3759,23200.0
2014-11-11 11:45:00,11.11,11.11,11.11,11.11,4000.0,8.3759,8.3759,8.3759,8.3759,4000.0
2014-11-11 11:50:00,11.11,11.11,11.1,11.11,8800.0,8.3759,8.3759,8.3683,8.3759,8800.0
2014-11-11 11:55:00,11.1,11.11,11.1,11.1,49600.0,8.3683,8.3759,8.3683,8.3683,49600.0
2014-11-11 12:00:00,11.1,11.1,11.1,11.1,40400.0,8.3683,8.3683,8.3683,8.3683,40400.0
2014-11-11 12:05:00,11.1,11.1,11.09,11.09,20800.0,8.3683,8.3683,8.3608,8.3608,20800.0
2014-11-11 12:10:00,11.09,11.09,11.07,11.08,55200.0,8.3608,8.3608,8.3457,8.3533,55200.0
2014-11-11 12:15:00,11.08,11.09,11.07,11.08,79600.0,8.3533,8.3608,8.3457,8.3533,79600.0
2014-11-11 12:20:00,11.08,11.09,11.08,11.08,6000.0,8.3533,8.3608,8.3533,8.3533,6000.0
2014-11-11 12:25:00,11.08,11.08,11.07,11.08,36000.0,8.3533,8.3533,8.3457,8.3533,36000.0
2014-11-11 12:30:00,11.07,11.08,11.07,11.08,34400.0,8.3457,8.3533,8.3457,8.3533,34400.0
2014-11-11 12:35:00,11.08,11.09,11.08,11.08,12000.0,8.3533,8.3608,8.3533,8.3533,12000.0
2014-11-11 12:40:00,11.08,11.09,11.08,11.09,16400.0,8.3533,8.3608,8.3533,8.3608,16400.0
2014-11-11 12:45:00,11.09,11.1,11.08,11.09,66000.0,8.3608,8.3683,8.3533,8.3608,66000.0
2014-11-11 12:50:00,11.09,11.1,11.08,11.1,10400.0,8.3608,8.3683,8.3533,8.3683,10400.0
2014-11-11 12:55:00,11.09,11.1,11.09,11.09,44000.0,8.3608,8.3683,8.3608,8.3608,44000.0
2014-11-11 13:00:00,11.09,11.1,11.09,11.1,35200.0,8.3608,8.3683,8.3608,8.3683,35200.0
2014-11-11 13:05:00,11.1,11.1,11.1,11.1,6000.0,8.3683,8.3683,8.3683,8.3683,6000.0
2014-11-11 13:10:00,11.1,11.1,11.1,11.1,15200.0,8.3683,8.3683,8.3683,8.3683,15200.0
2014-11-11 13:15:00,11.1,11.11,11.1,11.1,17600.0,8.3683,8.3759,8.3683,8.3683,17600.0
2014-11-11 13:20:00,11.1,11.1,11.1,11.1,134000.0,8.3683,8.3683,8.3683,8.3683,134000.0
2014-11-11 13:25:00,11.1,11.1,11.1,11.1,24800.0,8.3683,8.3683,8.3683,8.3683,24800.0
2014-11-11 13:30:00,11.1,11.1,11.09,11.1,18400.0,8.3683,8.3683,8.3608,8.3683,18400.0
2014-11-11 13:35:00,11.1,11.1,11.1,11.1,28000.0,8.3683,8.3683,8.3683,8.3683,28000.0
2014-11-11 13:40:00,11.09,11.09,11.09,11.09,16400.0,8.3608,8.3608,8.3608,8.3608,16400.0
2014-11-11 13:45:00,11.09,11.09,11.08,11.09,66000.0,8.3608,8.3608,8.3533,8.3608,66000.0
2014-11-11 13:50:00,11.09,11.09,11.08,11.08,8800.0,8.3608,8.3608,8.3533,8.3533,8800.0
2014-11-11 13:55:00,11.08,11.09,11.08,11.08,25200.0,8.3533,8.3608,8.3533,8.3533,25200.0
2014-11-11 14:00:00,11.08,11.08,11.06,11.07,29600.0,8.3533,8.3533,8.3382,8.3457,29600.0
2014-11-11 14:05:00,11.07,11.07,11.06,11.07,23200.0,8.3457,8.3457,8.3382,8.3457,23200.0
2014-11-11 14:10:00,11.06,11.07,11.06,11.07,33200.0,8.3382,8.3457,8.3382,8.3457,33200.0
2014-11-11 14:15:00,11.07,11.07,11.06,11.06,18800.0,8.3457,8.3457,8.3382,8.3382,18800.0
2014-11-11 14:20:00,11.07,11.07,11.06,11.06,37600.0,8.3457,8.3457,8.3382,8.3382,37600.0
2014-11-11 14:25:00,11.06,11.07,11.06,11.06,26000.0,8.3382,8.3457,8.3382,8.3382,26000.0
2014-11-11 14:30:00,11.06,11.07,11.06,11.06,20000.0,8.3382,8.3457,8.3382,8.3382,20000.0
2014-11-11 14:35:00,11.06,11.06,11.05,11.05,26400.0,8.3382,8.3382,8.3306,8.3306,26400.0
2014-11-11 14:40:00,11.06,11.06,11.05,11.06,9200.0,8.3382,8.3382,8.3306,8.3382,9200.0
2014-11-11 14:45:00,11.05,11.05,11.05,11.05,38800.0,8.3306,8.3306,8.3306,8.3306,38800.0
2014-11-11 14:50:00,11.05,11.06,11.05,11.05,13600.0,8.3306,8.3382,8.3306,8.3306,13600.0
2014-11-11 14:55:00,11.05,11.06,11.05,11.05,46400.0,8.3306,8.3382,8.3306,8.3306,46400.0
2014-11-11 15:00:00,11.05,11.06,11.05,11.06,60800.0,8.3306,8.3382,8.3306,8.3382,60800.0
2014-11-11 15:05:00,11.06,11.07,11.06,11.06,46400.0,8.3382,8.3457,8.3382,8.3382,46400.0
2014-11-11 15:10:00,11.06,11.07,11.06,11.07,48000.0,8.3382,8.3457,8.3382,8.3457,48000.0
2014-11-11 15:15:00,11.07,11.07,11.07,11.07,58000.0,8.3457,8.3457,8.3457,8.3457,58000.0
2014-11-11 15:20:00,11.07,11.08,11.07,11.08,78400.0,8.3457,8.3533,8.3457,8.3533,78400.0
2014-11-11 15:25:00,11.08,11.09,11.08,11.09,45200.0,8.3533,8.3608,8.3533,8.3608,45200.0
2014-11-11 15:30:00,11.09,11.1,11.09,11.1,432400.0,8.3608,8.3683,8.3608,8.3683,432400.0
2014-11-11 15:35:00,11.1,11.11,11.1,11.11,76800.0,8.3683,8.3759,8.3683,8.3759,76800.0
2014-11-11 15:40:00,11.1,11.11,11.1,11.11,156400.0,8.3683,8.3759,8.3683,8.3759,156400.0
2014-11-11 15:45:00,11.11,11.12,11.11,11.11,200800.0,8.3759,8.3834,8.3759,8.3759,200800.0
2014-11-11 15:50:00,11.11,11.11,11.1,11.1,124400.0,8.3759,8.3759,8.3683,8.3683,124400.0
2014-11-11 15:55:00,11.1,11.11,11.1,11.11,259600.0,8.3683,8.3759,8.3683,8.3759,259600.0
2014-11-12 09:30:00,11.05,11.1,11.03,11.09,60800.0,8.3306,8.3683,8.3156,8.3608,60800.0
2014-11-12 09:35:00,11.1,11.13,11.1,11.11,19600.0,8.3683,8.3909,8.3683,8.3759,19600.0
2014-11-12 09:40:00,11.12,11.14,11.11,11.11,21200.0,8.3834,8.3985,8.3759,8.3759,21200.0
2014-11-12 09:45:00,11.11,11.11,11.1,11.11,69600.0,8.3759,8.3759,8.3683,8.3759,69600.0
2014-11-12 09:50:00,11.1,11.11,11.1,11.1,22800.0,8.3683,8.3759,8.3683,8.3683,22800.0
2014-11-12 09:55:00,11.1,11.1,11.07,11.1,93600.0,8.3683,8.3683,8.3457,8.3683,93600.0
2014-11-12 10:00:00,11.09,11.11,11.09,11.09,37200.0,8.3608,8.3759,8.3608,8.3608,37200.0
2014-11-12 10:05:00,11.09,11.1,11.09,11.1,34400.0,8.3608,8.3683,8.3608,8.3683,34400.0
2014-11-12 10:10:00,11.1,11.11,11.1,11.1,21600.0,8.3683,8.3759,8.3683,8.3683,21600.0
2014-11-12 10:15:00,11.1,11.1,11.1,11.1,42000.0,8.3683,8.3683,8.3683,8.3683,42000.0
2014-11-12 10:20:00,11.1,11.1,11.1,11.1,46000.0,8.3683,8.3683,8.3683,8.3683,46000.0
2014-11-12 10:25:00,11.1,11.1,11.09,11.09,33200.0,8.3683,8.3683,8.3608,8.3608,33200.0
2014-11-12 10:30:00,11.09,11.09,11.07,11.08,82400.0,8.3608,8.3608,8.3457,8.3533,82400.0
2014-11-12 10:35:00,11.09,11.09,11.09,11.09,24400.0,8.3608,8.3608,8.3608,8.3608,24400.0
2014-11-12 10:40:00,11.09,11.1,11.09,11.09,20400.0,8.3608,8.3683,8.3608,8.3608,20400.0
2014-11-12 10:45:00,11.09,11.09,11.09,11.09,12400.0,8.3608,8.3608,8.3608,8.3608,12400.0
2014-11-12 10:50:00,11.1,11.1,11.09,11.1,10400.0,8.3683,8.3683,8.3608,8.3683,10400.0
2014-11-12 10:55:00,11.1,11.1,11.09,11.09,19600.0,8.3683,8.3683,8.3608,8.3608,19600.0
2014-11-12 11:00:00,11.1,11.11,11.09,11.1,84000.0,8.3683,8.3759,8.3608,8.3683,84000.0
2014-11-12 11:05:00,11.1,11.13,11.1,11.11,178800.0,8.3683,8.3909,8.3683,8.3759,178800.0
2014-11-12 11:10:00,11.11,11.13,11.11,11.13,90800.0,8.3759,8.3909,8.3759,8.3909,90800.0
2014-11-12 11:15:00,11.13,11.13,11.12,11.13,14000.0,8.3909,8.3909,8.3834,8.3909,14000.0
2014-11-12 11:20:00,11.13,11.15,11.13,11.15,28000.0,8.3909,8.406,8.3909,8.406,28000.0
2014-11-12 11:25:00,11.15,11.15,11.13,11.13,28800.0,8.406,8.406,8.3909,8.3909,28800.0
2014-11-12 11:30:00,11.13,11.14,11.13,11.14,21200.0,8.3909,8.3985,8.3909,8.3985,21200.0
2014-11-12 11:35:00,11.14,11.15,11.14,11.14,65200.0,8.3985,8.406,8.3985,8.3985,65200.0
2014-11-12 11:40:00,11.14,11.15,11.14,11.15,114400.0,8.3985,8.406,8.3985,8.406,114400.0
2014-11-12 11:45:00,11.15,11.16,11.15,11.15,57200.0,8.406,8.4136,8.406,8.406,57200.0
2014-11-12 11:50:00,11.16,11.17,11.16,11.16,55200.0,8.4136,8.4211,8.4136,8.4136,55200.0
2014-11-12 11:55:00,11.16,11.17,11.15,11.15,33600.0,8.4136,8.4211,8.406,8.406,33600.0
2014-11-12 12:00:00,11.15,11.15,11.14,11.14,29600.0,8.406,8.406,8.3985,8.3985,29600.0
2014-11-12 12:05:00,11.15,11.15,11.14,11.15,20400.0,8.406,8.406,8.3985,8.406,20400.0
2014-11-12 12:10:00,11.15,11.15,11.14,11.14,26000.0,8.406,8.406,8.3985,8.3985,26000.0
2014-11-12 12:15:00,11.14,11.15,11.14,11.15,17200.0,8.3985,8.406,8.3985,8.406,17200.0
2014-11-12 12:20:00,11.15,11.15,11.15,11.15,34400.0,8.406,8.406,8.406,8.406,34400.0
2014-11-12 12:25:00,11.15,11.15,11.15,11.15,19200.0,8.406,8.406,8.406,8.406,19200.0
2014-11-12 12:30:00,11.15,11.15,11.14,11.15,22000.0,8.406,8.406,8.3985,8.406,22000.0
2014-11-12 12:35:00,11.15,11.15,11.14,11.15,230400.0,8.406,8.406,8.3985,8.406,230400.0
2014-11-12 12:40:00,11.15,11.15,11.15,11.15,24000.0,8.406,8.406,8.406,8.406,24000.0
2014-11-12 12:45:00,11.15,11.16,11.15,11.15,660400.0,8.406,8.4136,8.406,8.406,660400.0
2014-11-12 12:50:00,11.16,11.17,11.16,11.17,49600.0,8.4136,8.4211,8.4136,8.4211,49600.0
2014-11-12 12:55:00,11.17,11.18,11.16,11.18,83600.0,8.4211,8.4286,8.4136,8.4286,83600.0
2014-11-12 13:00:00,11.18,11.19,11.17,11.18,365200.0,8.4286,8.4362,8.4211,8.4286,365200.0
2014-11-12 13:05:00,11.18,11.19,11.18,11.18,37200.0,8.4286,8.4362,8.4286,8.4286,37200.0
2014-11-12 13:10:00,11.18,11.19,11.18,11.19,31200.0,8.4286,8.4362,8.4286,8.4362,31200.0
2014-11-12 13:15:00,11.19,11.2,11.18,11.18,211200.0,8.4362,8.4437,8.4286,8.4286,211200.0
2014-11-12 13:20:00,11.18,11.2,11.18,11.2,35200.0,8.4286,8.4437,8.4286,8.4437,35200.0
2014-11-12 13:25:00,11.2,11.2,11.19,11.19,39600.0,8.4437,8.4437,8.4362,8.4362,39600.0
2014-11-12 13:30:00,11.19,11.19,11.19,11.19,33200.0,8.4362,8.4362,8.4362,8.4362,33200.0
2014-11-12 13:35:00,11.19,11.19,11.19,11.19,16400.0,8.4362,8.4362,8.4362,8.4362,16400.0
2014-11-12 13:40:00,11.19,11.2,11.19,11.19,27600.0,8.4362,8.4437,8.4362,8.4362,27600.0
2014-11-12 13:45:00,11.19,11.19,11.16,11.19,223200.0,8.4362,8.4362,8.4136,8.4362,223200.0
2014-11-12 13:50:00,11.19,11.19,11.17,11.17,59200.0,8.4362,8.4362,8.4211,8.4211,59200.0
2014-11-12 13:55:00,11.17,11.18,11.17,11.17,15600.0,8.4211,8.4286,8.4211,8.4211,15600.0
2014-11-12 14:00:00,11.17,11.17,11.15,11.16,50400.0,8.4211,8.4211,8.406,8.4136,50400.0
2014-11-12 14:05:00,11.16,11.17,11.16,11.17,22000.0,8.4136,8.4211,8.4136,8.4211,22000.0
2014-11-12 14:10:00,11.17,11.18,11.16,11.18,48800.0,8.4211,8.4286,8.4136,8.4286,48800.0
2014-11-12 14:15:00,11.17,11.17,11.17,11.17,9200.0,8.4211,8.4211,8.4211,8.4211,9200.0
2014-11-12 14:20:00,11.17,11.17,11.16,11.17,49600.0,8.4211,8.4211,8.4136,8.4211,49600.0
2014-11-12 14:25:00,11.17,11.17,11.16,11.16,466800.0,8.4211,8.4211,8.4136,8.4136,466800.0
2014-11-12 14:30:00,11.17,11.17,11.16,11.16,30800.0,8.4211,8.4211,8.4136,8.4136,30800.0
2014-11-12 14:35:00,11.16,11.16,11.15,11.15,20400.0,8.4136,8.4136,8.406,8.406,20400.0
2014-11-12 14:40:00,11.15,11.15,11.15,11.15,37200.0,8.406,8.406,8.406,8.406,37200.0
2014-11-12 14:45:00,11.15,11.16,11.15,11.15,51600.0,8.406,8.4136,8.406,8.406,51600.0
2014-11-12 14:50:00,11.15,11.15,11.14,11.15,56800.0,8.406,8.406,8.3985,8.406,56800.0
2014-11-12 14:55:00,11.15,11.16,11.15,11.16,19600.0,8.406,8.4136,8.406,8.4136,19600.0
2014-11-12 15:00:00,11.15,11.16,11.15,11.15,45600.0,8.406,8.4136,8.406,8.406,45600.0
2014-11-12 15:05:00,11.16,11.17,11.15,11.17,38400.0,8.4136,8.4211,8.406,8.4211,38400.0
2014-11-12 15:10:00,11.16,11.17,11.15,11.16,35600.0,8.4136,8.4211,8.406,8.4136,35600.0
2014-11-12 15:15:00,11.16,11.16,11.16,11.16,42000.0,8.4136,8.4136,8.4136,8.4136,42000.0
2014-11-12 15:20:00,11.16,11.17,11.15,11.15,49600.0,8.4136,8.4211,8.406,8.406,49600.0
2014-11-12 15:25:00,11.16,11.17,11.15,11.17,38000.0,8.4136,8.4211,8.406,8.4211,38000.0
2014-11-12 15:30:00,11.17,11.17,11.17,11.17,46800.0,8.4211,8.4211,8.4211,8.4211,46800.0
2014-11-12 15:35:00,11.17,11.18,11.17,11.18,52800.0,8.4211,8.4286,8.4211,8.4286,52800.0
2014-11-12 15:40:00,11.18,11.19,11.18,11.19,60400.0,8.4286,8.4362,8.4286,8.4362,60400.0
2014-11-12 15:45:00,11.19,11.19,11.16,11.17,102000.0,8.4362,8.4362,8.4136,8.4211,102000.0
2014-11-12 15:50:00,11.17,11.17,11.15,11.15,152000.0,8.4211,8.4211,8.406,8.406,152000.0
2014-11-12 15:55:00,11.16,11.17,11.15,11.16,218800.0,8.4136,8.4211,8.406,8.4136,218800.0
2014-11-13 09:30:00,11.18,11.2,11.13,11.15,46800.0,8.4286,8.4437,8.3909,8.406,46800.0
2014-11-13 09:35:00,11.15,11.19,11.15,11.18,9200.0,8.406,8.4362,8.406,8.4286,9200.0
2014-11-13 09:40:00,11.18,11.19,11.17,11.18,10000.0,8.4286,8.4362,8.4211,8.4286,10000.0
2014-11-13 09:45:00,11.18,11.19,11.16,11.18,16800.0,8.4286,8.4362,8.4136,8.4286,16800.0
2014-11-13 09:50:00,11.18,11.2,11.17,11.18,35600.0,8.4286,8.4437,8.4211,8.4286,35600.0
2014-11-13 09:55:00,11.18,11.18,11.17,11.17,7200.0,8.4286,8.4286,8.4211,8.4211,7200.0
2014-11-13 10:00:00,11.17,11.18,11.15,11.15,100000.0,8.4211,8.4286,8.406,8.406,100000.0
2014-11-13 10:05:00,11.15,11.15,11.13,11.14,94800.0,8.406,8.406,8.3909,8.3985,94800.0
2014-11-13 10:10:00,11.14,11.14,11.11,11.12,46800.0,8.3985,8.3985,8.3759,8.3834,46800.0
2014-11-13 10:15:00,11.11,11.12,11.11,11.11,52800.0,8.3759,8.3834,8.3759,8.3759,52800.0
2014-11-13 10:20:00,11.11,11.11,11.1,11.11,66800.0,8.3759,8.3759,8.3683,8.3759,66800.0
2014-11-13 10:25:00,11.11,11.11,11.09,11.09,38400.0,8.3759,8.3759,8.3608,8.3608,38400.0
2014-11-13 10:30:00,11.1,11.1,11.09,11.1,55200.0,8.3683,8.3683,8.3608,8.3683,55200.0
2014-11-13 10:35:00,11.1,11.1,11.08,11.08,50800.0,8.3683,8.3683,8.3533,8.3533,50800.0
2014-11-13 10:40:00,11.08,11.08,11.07,11.08,60000.0,8.3533,8.3533,8.3457,8.3533,60000.0
2014-11-13 10:45:00,11.07,11.07,11.06,11.07,62400.0,8.3457,8.3457,8.3382,8.3457,62400.0
2014-11-13 10:50:00,11.06,11.07,11.06,11.07,46000.0,8.3382,8.3457,8.3382,8.3457,46000.0
2014-11-13 10:55:00,11.07,11.07,11.06,11.07,36800.0,8.3457,8.3457,8.3382,8.3457,36800.0
2014-11-13 11:00:00,11.07,11.07,11.06,11.06,46000.0,8.3457,8.3457,8.3382,8.3382,46000.0
2014-11-13 11:05:00,11.06,11.06,11.05,11.05,59200.0,8.3382,8.3382,8.3306,8.3306,59200.0
2014-11-13 11:10:00,11.05,11.06,11.05,11.05,102000.0,8.3306,8.3382,8.3306,8.3306,102000.0
2014-11-13 11:15:00,11.05,11.05,11.04,11.05,89600.0,8.3306,8.3306,8.3231,8.3306,89600.0
2014-11-13 11:20:00,11.05,11.05,11.04,11.04,47600.0,8.3306,8.3306,8.3231,8.3231,47600.0
2014-11-13 11:25:00,11.04,11.04,11.04,11.04,72800.0,8.3231,8.3231,8.3231,8.3231,72800.0
2014-11-13 11:30:00,11.04,11.04,11.02,11.02,56800.0,8.3231,8.3231,8.308,8.308,56800.0
2014-11-13 11:35:00,11.02,11.02,11.01,11.01,59200.0,8.308,8.308,8.3005,8.3005,59200.0
2014-11-13 11:40:00,11.01,11.01,10.99,11.0,66000.0,8.3005,8.3005,8.2854,8.2929,66000.0
2014-11-13 11:45:00,11.0,11.02,10.99,11.02,101200.0,8.2929,8.308,8.2854,8.308,101200.0
2014-11-13 11:50:00,11.01,11.04,11.01,11.04,46400.0,8.3005,8.3231,8.3005,8.3231,46400.0
2014-11-13 11:55:00,11.04,11.04,11.03,11.04,33200.0,8.3231,8.3231,8.3156,8.3231,33200.0
2014-11-13 12:00:00,11.04,11.04,11.03,11.03,52800.0,8.3231,8.3231,8.3156,8.3156,52800.0
2014-11-13 12:05:00,11.03,11.03,11.02,11.02,57200.0,8.3156,8.3156,8.308,8.308,57200.0
2014-11-13 12:10:00,11.02,11.02,11.01,11.02,15200.0,8.308,8.308,8.3005,8.308,15200.0
2014-11-13 12:15:00,11.01,11.03,11.01,11.03,63200.0,8.3005,8.3156,8.3005,8.3156,63200.0
2014-11-13 12:20:00,11.03,11.03,11.03,11.03,31600.0,8.3156,8.3156,8.3156,8.3156,31600.0
2014-11-13 12:25:00,11.03,11.04,11.03,11.04,35200.0,8.3156,8.3231,8.3156,8.3231,35200.0
2014-11-13 12:30:00,11.04,11.05,11.04,11.04,26800.0,8.3231,8.3306,8.3231,8.3231,26800.0
2014-11-13 12:35:00,11.04,11.04,11.04,11.04,34000.0,8.3231,8.3231,8.3231,8.3231,34000.0
2014-11-13 12:40:00,11.04,11.05,11.04,11.04,166800.0,8.3231,8.3306,8.3231,8.3231,166800.0
2014-11-13 12:45:00,11.04,11.05,11.03,11.03,17200.0,8.3231,8.3306,8.3156,8.3156,17200.0
2014-11-13 12:50:00,11.03,11.04,11.03,11.04,20800.0,8.3156,8.3231,8.3156,8.3231,20800.0
2014-11-13 12:55:00,11.04,11.04,11.04,11.04,30400.0,8.3231,8.3231,8.3231,8.3231,30400.0
2014-11-13 13:00:00,11.04,11.04,11.03,11.04,31600.0,8.3231,8.3231,8.3156,8.3231,31600.0
2014-11-13 13:05:00,11.04,11.04,11.02,11.02,51600.0,8.3231,8.3231,8.308,8.308,51600.0
2014-11-13 13:10:00,11.02,11.02,11.02,11.02,28800.0,8.308,8.308,8.308,8.308,28800.0
2014-11-13 13:15:00,11.02,11.03,11.02,11.02,34000.0,8.308,8.3156,8.308,8.308,34000.0
2014-11-13 13:20:00,11.02,11.02,11.0,11.0,62000.0,8.308,8.308,8.2929,8.2929,62000.0
2014-11-13 13:25:00,11.0,11.01,10.99,11.01,55200.0,8.2929,8.3005,8.2854,8.3005,55200.0
2014-11-13 13:30:00,11.01,11.01,10.99,11.0,20800.0,8.3005,8.3005,8.2854,8.2929,20800.0
2014-11-13 13:35:00,10.99,11.0,10.99,11.0,46400.0,8.2854,8.2929,8.2854,8.2929,46400.0
2014-11-13 13:40:00,11.0,11.01,11.0,11.01,43200.0,8.2929,8.3005,8.2929,8.3005,43200.0
2014-11-13 13:45:00,11.01,11.02,11.01,11.02,34400.0,8.3005,8.308,8.3005,8.308,34400.0
2014-11-13 13:50:00,11.02,11.04,11.02,11.03,32000.0,8.308,8.3231,8.308,8.3156,32000.0
2014-11-13 13:55:00,11.04,11.04,11.03,11.03,12800.0,8.3231,8.3231,8.3156,8.3156,12800.0
2014-11-13 14:00:00,11.03,11.03,11.02,11.03,38400.0,8.3156,8.3156,8.308,8.3156,38400.0
2014-11-13 14:05:00,11.03,11.04,11.03,11.03,54800.0,8.3156,8.3231,8.3156,8.3156,54800.0
2014-11-13 14:10:00,11.03,11.03,11.02,11.02,195200.0,8.3156,8.3156,8.308,8.308,195200.0
2014-11-13 14:15:00,11.02,11.02,11.01,11.02,31200.0,8.308,8.308,8.3005,8.308,31200.0
2014-11-13 14:20:00,11.01,11.02,11.01,11.01,43200.0,8.3005,8.308,8.3005,8.3005,43200.0
2014-11-13 14:25:00,11.01,11.02,11.01,11.02,44000.0,8.3005,8.308,8.3005,8.308,44000.0
2014-11-13 14:30:00,11.02,11.03,11.02,11.03,32400.0,8.308,8.3156,8.308,8.3156,32400.0
2014-11-13 14:35:00,11.03,11.03,11.02,11.02,38800.0,8.3156,8.3156,8.308,8.308,38800.0
2014-11-13 14:40:00,11.02,11.03,11.02,11.03,53200.0,8.308,8.3156,8.308,8.3156,53200.0
2014-11-13 14:45:00,11.03,11.04,11.03,11.04,27600.0,8.3156,8.3231,8.3156,8.3231,27600.0
2014-11-13 14:50:00,11.05,11.05,11.04,11.04,29600.0,8.3306,8.3306,8.3231,8.3231,29600.0
2014-11-13 14:55:00,11.04,11.04,11.03,11.04,104000.0,8.3231,8.3231,8.3156,8.3231,104000.0
2014-11-13 15:00:00,11.04,11.04,11.04,11.04,49200.0,8.3231,8.3231,8.3231,8.3231,49200.0
2014-11-13 15:05:00,11.04,11.06,11.04,11.06,39200.0,8.3231,8.3382,8.3231,8.3382,39200.0
2014-11-13 15:10:00,11.05,11.06,11.05,11.05,40800.0,8.3306,8.3382,8.3306,8.3306,40800.0
2014-11-13 15:15:00,11.05,11.06,11.04,11.05,61200.0,8.3306,8.3382,8.3231,8.3306,61200.0
2014-11-13 15:20:00,11.05,11.05,11.04,11.05,71200.0,8.3306,8.3306,8.3231,8.3306,71200.0
2014-11-13 15:25:00,11.05,11.05,11.03,11.03,56000.0,8.3306,8.3306,8.3156,8.3156,56000.0
2014-11-13 15:30:00,11.04,11.05,11.04,11.05,48800.0,8.3231,8.3306,8.3231,8.3306,48800.0
2014-11-13 15:35:00,11.06,11.07,11.05,11.06,47200.0,8.3382,8.3457,8.3306,8.3382,47200.0
2014-11-13 15:40:00,11.06,11.08,11.06,11.07,92400.0,8.3382,8.3533,8.3382,8.3457,92400.0
2014-11-13 15:45:00,11.07,11.08,11.06,11.07,174800.0,8.3457,8.3533,8.3382,8.3457,174800.0
2014-11-13 15:50:00,11.08,11.08,11.06,11.07,111200.0,8.3533,8.3533,8.3382,8.3457,111200.0
2014-11-13 15:55:00,11.07,11.09,11.07,11.08,348400.0,8.3457,8.3608,8.3457,8.3533,348400.0
2014-11-14 09:30:00,11.11,11.11,10.98,11.06,98800.0,8.3759,8.3759,8.2779,8.3382,98800.0
2014-11-14 09:35:00,11.05,11.09,11.05,11.08,40400.0,8.3306,8.3608,8.3306,8.3533,40400.0
2014-11-14 09:40:00,11.08,11.08,11.07,11.07,21600.0,8.3533,8.3533,8.3457,8.3457,21600.0
2014-11-14 09:45:00,11.07,11.07,11.04,11.05,54800.0,8.3457,8.3457,8.3231,8.3306,54800.0
2014-11-14 09:50:00,11.05,11.07,11.05,11.06,33600.0,8.3306,8.3457,8.3306,8.3382,33600.0
2014-11-14 09:55:00,11.06,11.08,11.05,11.08,32400.0,8.3382,8.3533,8.3306,8.3533,32400.0
2014-11-14 10:00:00,11.08,11.11,11.08,11.09,34400.0,8.3533,8.3759,8.3533,8.3608,34400.0
2014-11-14 10:05:00,11.1,11.12,11.09,11.12,32800.0,8.3683,8.3834,8.3608,8.3834,32800.0
2014-11-14 10:10:00,11.12,11.13,11.12,11.12,30800.0,8.3834,8.3909,8.3834,8.3834,30800.0
2014-11-14 10:15:00,11.11,11.11,11.09,11.1,45600.0,8.3759,8.3759,8.3608,8.3683,45600.0
2014-11-14 10:20:00,11.1,11.1,11.09,11.1,22400.0,8.3683,8.3683,8.3608,8.3683,22400.0
2014-11-14 10:25:00,11.1,11.1,11.08,11.1,52800.0,8.3683,8.3683,8.3533,8.3683,52800.0
2014-11-14 10:30:00,11.1,11.1,11.08,11.08,49600.0,8.3683,8.3683,8.3533,8.3533,49600.0
2014-11-14 10:35:00,11.08,11.1,11.08,11.1,35200.0,8.3533,8.3683,8.3533,8.3683,35200.0
2014-11-14 10:40:00,11.1,11.11,11.1,11.11,26400.0,8.3683,8.3759,8.3683,8.3759,26400.0
2014-11-14 10:45:00,11.11,11.12,11.11,11.12,23600.0,8.3759,8.3834,8.3759,8.3834,23600.0
2014-11-14 10:50:00,11.12,11.13,11.12,11.12,38400.0,8.3834,8.3909,8.3834,8.3834,38400.0
2014-11-14 10:55:00,11.12,11.13,11.12,11.13,30800.0,8.3834,8.3909,8.3834,8.3909,30800.0
2014-11-14 11:00:00,11.13,11.13,11.11,11.11,24800.0,8.3909,8.3909,8.3759,8.3759,24800.0
2014-11-14 11:05:00,11.12,11.13,11.1,11.1,37200.0,8.3834,8.3909,8.3683,8.3683,37200.0
2014-11-14 11:10:00,11.1,11.1,11.09,11.09,20400.0,8.3683,8.3683,8.3608,8.3608,20400.0
2014-11-14 11:15:00,11.09,11.11,11.09,11.1,17200.0,8.3608,8.3759,8.3608,8.3683,17200.0
2014-11-14 11:20:00,11.1,11.12,11.1,11.11,15200.0,8.3683,8.3834,8.3683,8.3759,15200.0
2014-11-14 11:25:00,11.11,11.11,11.1,11.1,11200.0,8.3759,8.3759,8.3683,8.3683,11200.0
2014-11-14 11:30:00,11.1,11.12,11.09,11.11,46400.0,8.3683,8.3834,8.3608,8.3759,46400.0
2014-11-14 11:35:00,11.11,11.11,11.1,11.11,51200.0,8.3759,8.3759,8.3683,8.3759,51200.0
2014-11-14 11:40:00,11.11,11.11,11.1,11.11,20000.0,8.3759,8.3759,8.3683,8.3759,20000.0
2014-11-14 11:45:00,11.11,11.12,11.11,11.11,106400.0,8.3759,8.3834,8.3759,8.3759,106400.0
2014-11-14 11:50:00,11.11,11.13,11.11,11.13,83600.0,8.3759,8.3909,8.3759,8.3909,83600.0
2014-11-14 11:55:00,11.13,11.13,11.13,11.13,16000.0,8.3909,8.3909,8.3909,8.3909,16000.0
2014-11-14 12:00:00,11.13,11.15,11.13,11.15,38000.0,8.3909,8.406,8.3909,8.406,38000.0
2014-11-14 12:05:00,11.15,11.15,11.14,11.14,26800.0,8.406,8.406,8.3985,8.3985,26800.0
2014-11-14 12:10:00,11.14,11.15,11.14,11.15,21200.0,8.3985,8.406,8.3985,8.406,21200.0
2014-11-14 12:15:00,11.15,11.15,11.13,11.15,133200.0,8.406,8.406,8.3909,8.406,133200.0
2014-11-14 12:20:00,11.15,11.15,11.15,11.15,21200.0,8.406,8.406,8.406,8.406,21200.0
2014-11-14 12:25:00,11.15,11.16,11.15,11.16,12000.0,8.406,8.4136,8.406,8.4136,12000.0
2014-11-14 12:30:00,11.16,11.16,11.15,11.16,17200.0,8.4136,8.4136,8.406,8.4136,17200.0
2014-11-14 12:35:00,11.16,11.17,11.16,11.17,28400.0,8.4136,8.4211,8.4136,8.4211,28400.0
2014-11-14 12:40:00,11.17,11.17,11.16,11.16,11600.0,8.4211,8.4211,8.4136,8.4136,11600.0
2014-11-14 12:45:00,11.16,11.16,11.16,11.16,14000.0,8.4136,8.4136,8.4136,8.4136,14000.0
2014-11-14 12:50:00,11.16,11.16,11.16,11.16,8800.0,8.4136,8.4136,8.4136,8.4136,8800.0
2014-11-14 12:55:00,11.16,11.16,11.16,11.16,29200.0,8.4136,8.4136,8.4136,8.4136,29200.0
2014-11-14 13:00:00,11.16,11.16,11.15,11.15,28400.0,8.4136,8.4136,8.406,8.406,28400.0
2014-11-14 13:05:00,11.15,11.15,11.15,11.15,10400.0,8.406,8.406,8.406,8.406,10400.0
2014-11-14 13:10:00,11.15,11.15,11.15,11.15,25200.0,8.406,8.406,8.406,8.406,25200.0
2014-11-14 13:15:00,11.15,11.17,11.15,11.16,31600.0,8.406,8.4211,8.406,8.4136,31600.0
2014-11-14 13:20:00,11.15,11.16,11.15,11.15,53600.0,8.406,8.4136,8.406,8.406,53600.0
2014-11-14 13:25:00,11.15,11.16,11.15,11.15,22000.0,8.406,8.4136,8.406,8.406,22000.0
2014-11-14 13:30:00,11.15,11.17,11.15,11.16,22400.0,8.406,8.4211,8.406,8.4136,22400.0
2014-11-14 13:35:00,11.16,11.18,11.15,11.18,112800.0,8.4136,8.4286,8.406,8.4286,112800.0
2014-11-14 13:40:00,11.18,11.18,11.17,11.18,10000.0,8.4286,8.4286,8.4211,8.4286,10000.0
2014-11-14 13:45:00,11.18,11.18,11.18,11.18,27600.0,8.4286,8.4286,8.4286,8.4286,27600.0
2014-11-14 13:50:00,11.18,11.19,11.18,11.19,19200.0,8.4286,8.4362,8.4286,8.4362,19200.0
2014-11-14 13:55:00,11.18,11.19,11.18,11.18,32800.0,8.4286,8.4362,8.4286,8.4286,32800.0
2014-11-14 14:00:00,11.18,11.19,11.17,11.19,43600.0,8.4286,8.4362,8.4211,8.4362,43600.0
2014-11-14 14:05:00,11.18,11.19,11.18,11.19,75600.0,8.4286,8.4362,8.4286,8.4362,75600.0
2014-11-14 14:10:00,11.19,11.2,11.19,11.2,13200.0,8.4362,8.4437,8.4362,8.4437,13200.0
2014-11-14 14:15:00,11.2,11.2,11.19,11.19,46000.0,8.4437,8.4437,8.4362,8.4362,46000.0
2014-11-14 14:20:00,11.19,11.2,11.19,11.19,27200.0,8.4362,8.4437,8.4362,8.4362,27200.0
2014-11-14 14:25:00,11.19,11.2,11.19,11.19,48000.0,8.4362,8.4437,8.4362,8.4362,48000.0
2014-11-14 14:30:00,11.19,11.2,11.19,11.2,46800.0,8.4362,8.4437,8.4362,8.4437,46800.0
2014-11-14 14:35:00,11.19,11.2,11.19,11.2,51200.0,8.4362,8.4437,8.4362,8.4437,51200.0
2014-11-14 14:40:00,11.2,11.2,11.19,11.19,32800.0,8.4437,8.4437,8.4362,8.4362,32800.0
2014-11-14 14:45:00,11.19,11.2,11.19,11.2,98000.0,8.4362,8.4437,8.4362,8.4437,98000.0
2014-11-14 14:50:00,11.2,11.2,11.19,11.19,37200.0,8.4437,8.4437,8.4362,8.4362,37200.0
2014-11-14 14:55:00,11.19,11.19,11.19,11.19,44800.0,8.4362,8.4362,8.4362,8.4362,44800.0
2014-11-14 15:00:00,11.19,11.19,11.19,11.19,34800.0,8.4362,8.4362,8.4362,8.4362,34800.0
2014-11-14 15:05:00,11.19,11.2,11.19,11.19,88000.0,8.4362,8.4437,8.4362,8.4362,88000.0
2014-11-14 15:10:00,11.19,11.19,11.19,11.19,70000.0,8.4362,8.4362,8.4362,8.4362,70000.0
2014-11-14 15:15:00,11.19,11.2,11.19,11.2,118400.0,8.4362,8.4437,8.4362,8.4437,118400.0
2014-11-14 15:20:00,11.2,11.2,11.2,11.2,45600.0,8.4437,8.4437,8.4437,8.4437,45600.0
2014-11-14 15:25:00,11.2,11.2,11.2,11.2,162400.0,8.4437,8.4437,8.4437,8.4437,162400.0
2014-11-14 15:30:00,11.2,11.22,11.2,11.22,135600.0,8.4437,8.4588,8.4437,8.4588,135600.0
2014-11-14 15:35:00,11.22,11.22,11.22,11.22,116800.0,8.4588,8.4588,8.4588,8.4588,116800.0
2014-11-14 15:40:00,11.22,11.22,11.22,11.22,77600.0,8.4588,8.4588,8.4588,8.4588,77600.0
2014-11-14 15:45:00,11.22,11.22,11.2,11.2,100400.0,8.4588,8.4588,8.4437,8.4437,100400.0
2014-11-14 15:50:00,11.2,11.2,11.19,11.19,169200.0,8.4437,8.4437,8.4362,8.4362,169200.0
2014-11-14 15:55:00,11.19,11.2,11.18,11.2,396400.0,8.4362,8.4437,8.4286,8.4437,396400.0
2014-11-17 09:30:00,11.17,11.17,11.08,11.14,131200.0,8.4211,8.4211,8.3533,8.3985,131200.0
2014-11-17 09:35:00,11.16,11.19,11.14,11.19,32800.0,8.4136,8.4362,8.3985,8.4362,32800.0
2014-11-17 09:40:00,11.18,11.18,11.14,11.15,51200.0,8.4286,8.4286,8.3985,8.406,51200.0
2014-11-17 09:45:00,11.15,11.16,11.15,11.16,30400.0,8.406,8.4136,8.406,8.4136,30400.0
2014-11-17 09:50:00,11.15,11.15,11.11,11.11,64000.0,8.406,8.406,8.3759,8.3759,64000.0
2014-11-17 09:55:00,11.12,11.13,11.11,11.13,72800.0,8.3834,8.3909,8.3759,8.3909,72800.0
2014-11-17 10:00:00,11.13,11.15,11.13,11.14,25600.0,8.3909,8.406,8.3909,8.3985,25600.0
2014-11-17 10:05:00,11.14,11.14,11.11,11.11,44800.0,8.3985,8.3985,8.3759,8.3759,44800.0
2014-11-17 10:10:00,11.11,11.12,11.1,11.11,86400.0,8.3759,8.3834,8.3683,8.3759,86400.0
2014-11-17 10:15:00,11.11,11.12,11.09,11.11,53600.0,8.3759,8.3834,8.3608,8.3759,53600.0
2014-11-17 10:20:00,11.11,11.11,11.1,11.11,32800.0,8.3759,8.3759,8.3683,8.3759,32800.0
2014-11-17 10:25:00,11.12,11.12,11.12,11.12,24000.0,8.3834,8.3834,8.3834,8.3834,24000.0
2014-11-17 10:30:00,11.11,11.11,11.1,11.1,21600.0,8.3759,8.3759,8.3683,8.3683,21600.0
2014-11-17 10:35:00,11.1,11.11,11.1,11.1,20000.0,8.3683,8.3759,8.3683,8.3683,20000.0
2014-11-17 10:40:00,11.1,11.1,11.09,11.09,68000.0,8.3683,8.3683,8.3608,8.3608,68000.0
2014-11-17 10:45:00,11.09,11.1,11.09,11.1,40800.0,8.3608,8.3683,8.3608,8.3683,40800.0
2014-11-17 10:50:00,11.1,11.1,11.07,11.08,984800.0,8.3683,8.3683,8.3457,8.3533,984800.0
2014-11-17 10:55:00,11.08,11.1,11.07,11.1,33600.0,8.3533,8.3683,8.3457,8.3683,33600.0
2014-11-17 11:00:00,11.1,11.1,11.08,11.09,121600.0,8.3683,8.3683,8.3533,8.3608,121600.0
2014-11-17 11:05:00,11.09,11.1,11.09,11.09,168000.0,8.3608,8.3683,8.3608,8.3608,168000.0
2014-11-17 11:10:00,11.09,11.12,11.09,11.11,230400.0,8.3608,8.3834,8.3608,8.3759,230400.0
2014-11-17 11:15:00,11.12,11.12,11.11,11.12,38400.0,8.3834,8.3834,8.3759,8.3834,38400.0
2014-11-17 11:20:00,11.12,11.12,11.1,11.1,27200.0,8.3834,8.3834,8.3683,8.3683,27200.0
2014-11-17 11:25:00,11.1,11.1,11.08,11.08,52000.0,8.3683,8.3683,8.3533,8.3533,52000.0
2014-11-17 11:30:00,11.08,11.09,11.07,11.09,40000.0,8.3533,8.3608,8.3457,8.3608,40000.0
2014-11-17 11:35:00,11.09,11.09,11.08,11.09,40800.0,8.3608,8.3608,8.3533,8.3608,40800.0
2014-11-17 11:40:00,11.09,11.11,11.09,11.11,4744000.0,8.3608,8.3759,8.3608,8.3759,4744000.0
2014-11-17 11:45:00,11.11,11.13,11.11,11.13,84000.0,8.3759,8.3909,8.3759,8.3909,84000.0
2014-11-17 11:50:00,11.13,11.13,11.11,11.12,83200.0,8.3909,8.3909,8.3759,8.3834,83200.0
2014-11-17 11:55:00,11.13,11.13,11.12,11.13,34400.0,8.3909,8.3909,8.3834,8.3909,34400.0
2014-11-17 12:00:00,11.13,11.13,11.12,11.12,49600.0,8.3909,8.3909,8.3834,8.3834,49600.0
2014-11-17 12:05:00,11.12,11.12,11.12,11.12,32000.0,8.3834,8.3834,8.3834,8.3834,32000.0
2014-11-17 12:10:00,11.12,11.13,11.11,11.13,232800.0,8.3834,8.3909,8.3759,8.3909,232800.0
2014-11-17 12:15:00,11.13,11.14,11.13,11.14,44000.0,8.3909,8.3985,8.3909,8.3985,44000.0
2014-11-17 12:20:00,11.14,11.14,11.14,11.14,32000.0,8.3985,8.3985,8.3985,8.3985,32000.0
2014-11-17 12:25:00,11.14,11.14,11.13,11.13,47200.0,8.3985,8.3985,8.3909,8.3909,47200.0
2014-11-17 12:30:00,11.12,11.12,11.12,11.12,20800.0,8.3834,8.3834,8.3834,8.3834,20800.0
2014-11-17 12:35:00,11.12,11.12,11.12,11.12,29600.0,8.3834,8.3834,8.3834,8.3834,29600.0
2014-11-17 12:40:00,11.12,11.15,11.12,11.13,98400.0,8.3834,8.406,8.3834,8.3909,98400.0
2014-11-17 12:45:00,11.13,11.15,11.13,11.13,124800.0,8.3909,8.406,8.3909,8.3909,124800.0
2014-11-17 12:50:00,11.13,11.13,11.13,11.13,6400.0,8.3909,8.3909,8.3909,8.3909,6400.0
2014-11-17 12:55:00,11.13,11.14,11.13,11.13,234400.0,8.3909,8.3985,8.3909,8.3909,234400.0
2014-11-17 13:00:00,11.13,11.13,11.13,11.13,43200.0,8.3909,8.3909,8.3909,8.3909,43200.0
2014-11-17 13:05:00,11.13,11.14,11.13,11.13,57600.0,8.3909,8.3985,8.3909,8.3909,57600.0
2014-11-17 13:10:00,11.13,11.14,11.13,11.14,54400.0,8.3909,8.3985,8.3909,8.3985,54400.0
2014-11-17 13:15:00,11.14,11.15,11.14,11.15,191200.0,8.3985,8.406,8.3985,8.406,191200.0
2014-11-17 13:20:00,11.15,11.15,11.14,11.15,69600.0,8.406,8.406,8.3985,8.406,69600.0
2014-11-17 13:25:00,11.15,11.15,11.14,11.14,80800.0,8.406,8.406,8.3985,8.3985,80800.0
2014-11-17 13:30:00,11.14,11.15,11.13,11.13,60800.0,8.3985,8.406,8.3909,8.3909,60800.0
2014-11-17 13:35:00,11.14,11.14,11.13,11.13,99200.0,8.3985,8.3985,8.3909,8.3909,99200.0
2014-11-17 13:40:00,11.13,11.14,11.13,11.13,33600.0,8.3909,8.3985,8.3909,8.3909,33600.0
2014-11-17 13:45:00,11.13,11.13,11.13,11.13,44800.0,8.3909,8.3909,8.3909,8.3909,44800.0
2014-11-17 13:50:00,11.13,11.13,11.13,11.13,30400.0,8.3909,8.3909,8.3909,8.3909,30400.0
2014-11-17 13:55:00,11.13,11.13,11.13,11.13,50400.0,8.3909,8.3909,8.3909,8.3909,50400.0
2014-11-17 14:00:00,11.13,11.13,11.13,11.13,20800.0,8.3909,8.3909,8.3909,8.3909,20800.0
2014-11-17 14:05:00,11.13,11.14,11.13,11.13,40800.0,8.3909,8.3985,8.3909,8.3909,40800.0
2014-11-17 14:10:00,11.13,11.14,11.13,11.13,65600.0,8.3909,8.3985,8.3909,8.3909,65600.0
2014-11-17 14:15:00,11.13,11.13,11.12,11.12,44000.0,8.3909,8.3909,8.3834,8.3834,44000.0
2014-11-17 14:20:00,11.12,11.12,11.11,11.11,20800.0,8.3834,8.3834,8.3759,8.3759,20800.0
2014-11-17 14:25:00,11.11,11.12,11.11,11.12,84800.0,8.3759,8.3834,8.3759,8.3834,84800.0
2014-11-17 14:30:00,11.11,11.12,11.11,11.12,73600.0,8.3759,8.3834,8.3759,8.3834,73600.0
2014-11-17 14:35:00,11.12,11.14,11.12,11.13,32000.0,8.3834,8.3985,8.3834,8.3909,32000.0
2014-11-17 14:40:00,11.13,11.13,11.13,11.13,37600.0,8.3909,8.3909,8.3909,8.3909,37600.0
2014-11-17 14:45:00,11.13,11.13,11.11,11.11,88000.0,8.3909,8.3909,8.3759,8.3759,88000.0
2014-11-17 14:50:00,11.12,11.13,11.11,11.13,76000.0,8.3834,8.3909,8.3759,8.3909,76000.0
2014-11-17 14:55:00,11.12,11.13,11.12,11.13,70400.0,8.3834,8.3909,8.3834,8.3909,70400.0
2014-11-17 15:00:00,11.13,11.13,11.12,11.13,24000.0,8.3909,8.3909,8.3834,8.3909,24000.0
2014-11-17 15:05:00,11.13,11.13,11.12,11.13,77600.0,8.3909,8.3909,8.3834,8.3909,77600.0
2014-11-17 15:10:00,11.13,11.13,11.12,11.12,68800.0,8.3909,8.3909,8.3834,8.3834,68800.0
2014-11-17 15:15:00,11.12,11.13,11.12,11.12,113600.0,8.3834,8.3909,8.3834,8.3834,113600.0
2014-11-17 15:20:00,11.12,11.12,11.12,11.12,72800.0,8.3834,8.3834,8.3834,8.3834,72800.0
2014-11-17 15:25:00,11.12,11.12,11.11,11.11,94400.0,8.3834,8.3834,8.3759,8.3759,94400.0
2014-11-17 15:30:00,11.11,11.13,11.11,11.13,229600.0,8.3759,8.3909,8.3759,8.3909,229600.0
2014-11-17 15:35:00,11.13,11.14,11.12,11.13,129600.0,8.3909,8.3985,8.3834,8.3909,129600.0
2014-11-17 15:40:00,11.14,11.14,11.12,11.12,218400.0,8.3985,8.3985,8.3834,8.3834,218400.0
2014-11-17 15:45:00,11.12,11.12,11.11,11.12,230400.0,8.3834,8.3834,8.3759,8.3834,230400.0
2014-11-17 15:50:00,11.12,11.12,11.1,11.1,551200.0,8.3834,8.3834,8.3683,8.3683,551200.0
2014-11-17 15:55:00,11.1,11.11,11.1,11.1,828000.0,8.3683,8.3759,8.3683,8.3683,828000.0
2014-11-18 09:30:00,11.06,11.13,11.06,11.13,94000.0,8.3382,8.3909,8.3382,8.3909,94000.0
2014-11-18 09:35:00,11.13,11.17,11.13,11.15,8000.0,8.3909,8.4211,8.3909,8.406,8000.0
2014-11-18 09:40:00,11.15,11.15,11.14,11.15,14400.0,8.406,8.406,8.3985,8.406,14400.0
2014-11-18 09:45:00,11.15,11.15,11.13,11.14,21600.0,8.406,8.406,8.3909,8.3985,21600.0
2014-11-18 09:50:00,11.14,11.16,11.14,11.15,20400.0,8.3985,8.4136,8.3985,8.406,20400.0
2014-11-18 09:55:00,11.15,11.17,11.15,11.16,17600.0,8.406,8.4211,8.406,8.4136,17600.0
2014-11-18 10:00:00,11.17,11.18,11.17,11.17,18000.0,8.4211,8.4286,8.4211,8.4211,18000.0
2014-11-18 10:05:00,11.18,11.18,11.18,11.18,18400.0,8.4286,8.4286,8.4286,8.4286,18400.0
2014-11-18 10:10:00,11.18,11.2,11.18,11.2,25600.0,8.4286,8.4437,8.4286,8.4437,25600.0
2014-11-18 10:15:00,11.2,11.21,11.19,11.2,36000.0,8.4437,8.4513,8.4362,8.4437,36000.0
2014-11-18 10:20:00,11.21,11.22,11.2,11.22,55600.0,8.4513,8.4588,8.4437,8.4588,55600.0
2014-11-18 10:25:00,11.22,11.22,11.2,11.2,23600.0,8.4588,8.4588,8.4437,8.4437,23600.0
2014-11-18 10:30:00,11.2,11.2,11.18,11.18,24000.0,8.4437,8.4437,8.4286,8.4286,24000.0
2014-11-18 10:35:00,11.18,11.18,11.16,11.17,38800.0,8.4286,8.4286,8.4136,8.4211,38800.0
2014-11-18 10:40:00,11.17,11.18,11.15,11.16,249200.0,8.4211,8.4286,8.406,8.4136,249200.0
2014-11-18 10:45:00,11.16,11.19,11.16,11.19,93200.0,8.4136,8.4362,8.4136,8.4362,93200.0
2014-11-18 10:50:00,11.19,11.19,11.17,11.17,13200.0,8.4362,8.4362,8.4211,8.4211,13200.0
2014-11-18 10:55:00,11.17,11.18,11.16,11.16,28400.0,8.4211,8.4286,8.4136,8.4136,28400.0
2014-11-18 11:00:00,11.16,11.17,11.15,11.15,12400.0,8.4136,8.4211,8.406,8.406,12400.0
2014-11-18 11:05:00,11.16,11.17,11.15,11.17,18400.0,8.4136,8.4211,8.406,8.4211,18400.0
2014-11-18 11:10:00,11.17,11.17,11.15,11.16,42800.0,8.4211,8.4211,8.406,8.4136,42800.0
2014-11-18 11:15:00,11.16,11.17,11.16,11.16,30400.0,8.4136,8.4211,8.4136,8.4136,30400.0
2014-11-18 11:20:00,11.16,11.16,11.15,11.15,7200.0,8.4136,8.4136,8.406,8.406,7200.0
2014-11-18 11:25:00,11.15,11.15,11.13,11.14,46000.0,8.406,8.406,8.3909,8.3985,46000.0
2014-11-18 11:30:00,11.14,11.15,11.13,11.14,96000.0,8.3985,8.406,8.3909,8.3985,96000.0
2014-11-18 11:35:00,11.14,11.15,11.13,11.14,20000.0,8.3985,8.406,8.3909,8.3985,20000.0
2014-11-18 11:40:00,11.14,11.15,11.13,11.14,276400.0,8.3985,8.406,8.3909,8.3985,276400.0
2014-11-18 11:45:00,11.14,11.14,11.14,11.14,8400.0,8.3985,8.3985,8.3985,8.3985,8400.0
2014-11-18 11:50:00,11.14,11.15,11.14,11.14,13600.0,8.3985,8.406,8.3985,8.3985,13600.0
2014-11-18 11:55:00,11.14,11.15,11.14,11.15,22400.0,8.3985,8.406,8.3985,8.406,22400.0
2014-11-18 12:00:00,11.15,11.15,11.13,11.13,72400.0,8.406,8.406,8.3909,8.3909,72400.0
2014-11-18 12:05:00,11.13,11.13,11.11,11.12,87200.0,8.3909,8.3909,8.3759,8.3834,87200.0
2014-11-18 12:10:00,11.13,11.13,11.12,11.13,6400.0,8.3909,8.3909,8.3834,8.3909,6400.0
2014-11-18 12:15:00,11.12,11.13,11.12,11.13,7600.0,8.3834,8.3909,8.3834,8.3909,7600.0
2014-11-18 12:20:00,11.13,11.13,11.11,11.11,22800.0,8.3909,8.3909,8.3759,8.3759,22800.0
2014-11-18 12:25:00,11.11,11.12,11.11,11.11,9600.0,8.3759,8.3834,8.3759,8.3759,9600.0
2014-11-18 12:30:00,11.11,11.11,11.11,11.11,21600.0,8.3759,8.3759,8.3759,8.3759,21600.0
2014-11-18 12:35:00,11.11,11.12,11.1,11.1,60800.0,8.3759,8.3834,8.3683,8.3683,60800.0
2014-11-18 12:40:00,11.1,11.11,11.1,11.1,11600.0,8.3683,8.3759,8.3683,8.3683,11600.0
2014-11-18 12:45:00,11.1,11.11,11.09,11.09,55200.0,8.3683,8.3759,8.3608,8.3608,55200.0
2014-11-18 12:50:00,11.09,11.1,11.08,11.09,64000.0,8.3608,8.3683,8.3533,8.3608,64000.0
2014-11-18 12:55:00,11.09,11.1,11.09,11.1,26800.0,8.3608,8.3683,8.3608,8.3683,26800.0
2014-11-18 13:00:00,11.1,11.11,11.1,11.11,14000.0,8.3683,8.3759,8.3683,8.3759,14000.0
2014-11-18 13:05:00,11.1,11.11,11.1,11.11,16000.0,8.3683,8.3759,8.3683,8.3759,16000.0
2014-11-18 13:10:00,11.11,11.11,11.1,11.11,11600.0,8.3759,8.3759,8.3683,8.3759,11600.0
2014-11-18 13:15:00,11.11,11.12,11.11,11.12,8000.0,8.3759,8.3834,8.3759,8.3834,8000.0
2014-11-18 13:20:00,11.12,11.12,11.1,11.1,64400.0,8.3834,8.3834,8.3683,8.3683,64400.0
2014-11-18 13:25:00,11.1,11.12,11.1,11.11,136800.0,8.3683,8.3834,8.3683,8.3759,136800.0
2014-11-18 13:30:00,11.11,11.11,11.1,11.11,198400.0,8.3759,8.3759,8.3683,8.3759,198400.0
2014-11-18 13:35:00,11.11,11.11,11.09,11.09,46000.0,8.3759,8.3759,8.3608,8.3608,46000.0
2014-11-18 13:40:00,11.09,11.1,11.09,11.1,50400.0,8.3608,8.3683,8.3608,8.3683,50400.0
2014-11-18 13:45:00,11.1,11.11,11.09,11.1,53600.0,8.3683,8.3759,8.3608,8.3683,53600.0
2014-11-18 13:50:00,11.1,11.11,11.1,11.1,21200.0,8.3683,8.3759,8.3683,8.3683,21200.0
2014-11-18 13:55:00,11.11,11.11,11.1,11.11,24400.0,8.3759,8.3759,8.3683,8.3759,24400.0
2014-11-18 14:00:00,11.11,11.12,11.1,11.12,59200.0,8.3759,8.3834,8.3683,8.3834,59200.0
2014-11-18 14:05:00,11.11,11.12,11.11,11.11,22800.0,8.3759,8.3834,8.3759,8.3759,22800.0
2014-11-18 14:10:00,11.11,11.11,11.1,11.1,31600.0,8.3759,8.3759,8.3683,8.3683,31600.0
2014-11-18 14:15:00,11.11,11.11,11.1,11.11,32400.0,8.3759,8.3759,8.3683,8.3759,32400.0
2014-11-18 14:20:00,11.11,11.11,11.11,11.11,31200.0,8.3759,8.3759,8.3759,8.3759,31200.0
2014-11-18 14:25:00,11.11,11.11,11.1,11.1,41600.0,8.3759,8.3759,8.3683,8.3683,41600.0
2014-11-18 14:30:00,11.1,11.11,11.1,11.11,46000.0,8.3683,8.3759,8.3683,8.3759,46000.0
2014-11-18 14:35:00,11.11,11.11,11.11,11.11,41200.0,8.3759,8.3759,8.3759,8.3759,41200.0
2014-11-18 14:40:00,11.11,11.11,11.11,11.11,43600.0,8.3759,8.3759,8.3759,8.3759,43600.0
2014-11-18 14:45:00,11.11,11.12,11.1,11.11,104800.0,8.3759,8.3834,8.3683,8.3759,104800.0
2014-11-18 14:50:00,11.11,11.11,11.11,11.11,26800.0,8.3759,8.3759,8.3759,8.3759,26800.0
2014-11-18 14:55:00,11.11,11.11,11.1,11.1,43600.0,8.3759,8.3759,8.3683,8.3683,43600.0
2014-11-18 15:00:00,11.1,11.11,11.1,11.11,57200.0,8.3683,8.3759,8.3683,8.3759,57200.0
2014-11-18 15:05:00,11.11,11.11,11.1,11.11,46800.0,8.3759,8.3759,8.3683,8.3759,46800.0
2014-11-18 15:10:00,11.11,11.12,11.11,11.12,121600.0,8.3759,8.3834,8.3759,8.3834,121600.0
2014-11-18 15:15:00,11.12,11.12,11.11,11.11,57600.0,8.3834,8.3834,8.3759,8.3759,57600.0
2014-11-18 15:20:00,11.11,11.11,11.1,11.1,65200.0,8.3759,8.3759,8.3683,8.3683,65200.0
2014-11-18 15:25:00,11.11,11.11,11.1,11.1,64800.0,8.3759,8.3759,8.3683,8.3683,64800.0
2014-11-18 15:30:00,11.1,11.1,11.08,11.09,78400.0,8.3683,8.3683,8.3533,8.3608,78400.0
2014-11-18 15:35:00,11.09,11.1,11.09,11.1,46400.0,8.3608,8.3683,8.3608,8.3683,46400.0
2014-11-18 15:40:00,11.09,11.1,11.09,11.1,54400.0,8.3608,8.3683,8.3608,8.3683,54400.0
2014-11-18 15:45:00,11.1,11.1,11.08,11.09,94000.0,8.3683,8.3683,8.3533,8.3608,94000.0
2014-11-18 15:50:00,11.09,11.09,11.08,11.08,151200.0,8.3608,8.3608,8.3533,8.3533,151200.0
2014-11-18 15:55:00,11.08,11.1,11.07,11.09,282800.0,8.3533,8.3683,8.3457,8.3608,282800.0
2014-11-19 09:30:00,11.09,11.14,11.08,11.08,76000.0,8.3608,8.3985,8.3533,8.3533,76000.0
2014-11-19 09:35:00,11.08,11.08,11.04,11.05,213200.0,8.3533,8.3533,8.3231,8.3306,213200.0
2014-11-19 09:40:00,11.05,11.06,11.03,11.06,17200.0,8.3306,8.3382,8.3156,8.3382,17200.0
2014-11-19 09:45:00,11.06,11.06,11.06,11.06,7200.0,8.3382,8.3382,8.3382,8.3382,7200.0
2014-11-19 09:50:00,11.06,11.06,11.06,11.06,7600.0,8.3382,8.3382,8.3382,8.3382,7600.0
2014-11-19 09:55:00,11.07,11.09,11.07,11.09,86400.0,8.3457,8.3608,8.3457,8.3608,86400.0
2014-11-19 10:00:00,11.09,11.1,11.08,11.09,26000.0,8.3608,8.3683,8.3533,8.3608,26000.0
2014-11-19 10:05:00,11.09,11.09,11.07,11.09,42000.0,8.3608,8.3608,8.3457,8.3608,42000.0
2014-11-19 10:10:00,11.09,11.09,11.08,11.08,32400.0,8.3608,8.3608,8.3533,8.3533,32400.0
2014-11-19 10:15:00,11.08,11.09,11.08,11.08,32800.0,8.3533,8.3608,8.3533,8.3533,32800.0
2014-11-19 10:20:00,11.08,11.08,11.06,11.07,39200.0,8.3533,8.3533,8.3382,8.3457,39200.0
2014-11-19 10:25:00,11.06,11.07,11.06,11.06,83600.0,8.3382,8.3457,8.3382,8.3382,83600.0
2014-11-19 10:30:00,11.07,11.08,11.07,11.08,23600.0,8.3457,8.3533,8.3457,8.3533,23600.0
2014-11-19 10:35:00,11.08,11.08,11.06,11.06,24000.0,8.3533,8.3533,8.3382,8.3382,24000.0
2014-11-19 10:40:00,11.05,11.05,11.04,11.04,19600.0,8.3306,8.3306,8.3231,8.3231,19600.0
2014-11-19 10:45:00,11.04,11.07,11.04,11.06,143200.0,8.3231,8.3457,8.3231,8.3382,143200.0
2014-11-19 10:50:00,11.06,11.07,11.05,11.06,20400.0,8.3382,8.3457,8.3306,8.3382,20400.0
2014-11-19 10:55:00,11.06,11.06,11.04,11.04,25600.0,8.3382,8.3382,8.3231,8.3231,25600.0
2014-11-19 11:00:00,11.04,11.05,11.04,11.04,34400.0,8.3231,8.3306,8.3231,8.3231,34400.0
2014-11-19 11:05:00,11.04,11.06,11.03,11.06,35200.0,8.3231,8.3382,8.3156,8.3382,35200.0
2014-11-19 11:10:00,11.06,11.06,11.05,11.06,16400.0,8.3382,8.3382,8.3306,8.3382,16400.0
2014-11-19 11:15:00,11.06,11.07,11.06,11.07,14000.0,8.3382,8.3457,8.3382,8.3457,14000.0
2014-11-19 11:20:00,11.07,11.07,11.06,11.06,8400.0,8.3457,8.3457,8.3382,8.3382,8400.0
2014-11-19 11:25:00,11.06,11.06,11.06,11.06,41600.0,8.3382,8.3382,8.3382,8.3382,41600.0
2014-11-19 11:30:00,11.06,11.06,11.06,11.06,586000.0,8.3382,8.3382,8.3382,8.3382,586000.0
2014-11-19 11:35:00,11.06,11.06,11.06,11.06,2000.0,8.3382,8.3382,8.3382,8.3382,2000.0
2014-11-19 11:40:00,11.06,11.08,11.06,11.07,20400.0,8.3382,8.3533,8.3382,8.3457,20400.0
2014-11-19 11:45:00,11.07,11.08,11.07,11.07,13200.0,8.3457,8.3533,8.3457,8.3457,13200.0
2014-11-19 11:50:00,11.07,11.08,11.07,11.08,6800.0,8.3457,8.3533,8.3457,8.3533,6800.0
2014-11-19 11:55:00,11.08,11.08,11.07,11.08,11600.0,8.3533,8.3533,8.3457,8.3533,11600.0
2014-11-19 12:00:00,11.08,11.09,11.08,11.09,23600.0,8.3533,8.3608,8.3533,8.3608,23600.0
2014-11-19 12:05:00,11.09,11.1,11.08,11.09,19600.0,8.3608,8.3683,8.3533,8.3608,19600.0
2014-11-19 12:10:00,11.09,11.1,11.09,11.1,5200.0,8.3608,8.3683,8.3608,8.3683,5200.0
2014-11-19 12:15:00,11.09,11.1,11.09,11.1,34800.0,8.3608,8.3683,8.3608,8.3683,34800.0
2014-11-19 12:20:00,11.1,11.1,11.1,11.1,13200.0,8.3683,8.3683,8.3683,8.3683,13200.0
2014-11-19 12:25:00,11.1,11.1,11.1,11.1,10000.0,8.3683,8.3683,8.3683,8.3683,10000.0
2014-11-19 12:30:00,11.1,11.1,11.1,11.1,40800.0,8.3683,8.3683,8.3683,8.3683,40800.0
2014-11-19 12:35:00,11.1,11.1,11.09,11.09,14800.0,8.3683,8.3683,8.3608,8.3608,14800.0
2014-11-19 12:40:00,11.1,11.11,11.09,11.11,35200.0,8.3683,8.3759,8.3608,8.3759,35200.0
2014-11-19 12:45:00,11.11,11.11,11.1,11.1,10000.0,8.3759,8.3759,8.3683,8.3683,10000.0
2014-11-19 12:50:00,11.1,11.11,11.1,11.1,24800.0,8.3683,8.3759,8.3683,8.3683,24800.0
2014-11-19 12:55:00,11.1,11.12,11.1,11.12,10400.0,8.3683,8.3834,8.3683,8.3834,10400.0
2014-11-19 13:00:00,11.12,11.12,11.11,11.12,12000.0,8.3834,8.3834,8.3759,8.3834,12000.0
2014-11-19 13:05:00,11.11,11.11,11.11,11.11,18800.0,8.3759,8.3759,8.3759,8.3759,18800.0
2014-11-19 13:10:00,11.11,11.11,11.11,11.11,16800.0,8.3759,8.3759,8.3759,8.3759,16800.0
2014-11-19 13:15:00,11.11,11.12,11.11,11.12,46400.0,8.3759,8.3834,8.3759,8.3834,46400.0
2014-11-19 13:20:00,11.12,11.14,11.12,11.14,156000.0,8.3834,8.3985,8.3834,8.3985,156000.0
2014-11-19 13:25:00,11.13,11.14,11.13,11.13,24800.0,8.3909,8.3985,8.3909,8.3909,24800.0
2014-11-19 13:30:00,11.13,11.15,11.13,11.14,68800.0,8.3909,8.406,8.3909,8.3985,68800.0
2014-11-19 13:35:00,11.14,11.15,11.14,11.15,56800.0,8.3985,8.406,8.3985,8.406,56800.0
2014-11-19 13:40:00,11.15,11.15,11.15,11.15,24800.0,8.406,8.406,8.406,8.406,24800.0
2014-11-19 13:45:00,11.15,11.15,11.15,11.15,249600.0,8.406,8.406,8.406,8.406,249600.0
2014-11-19 13:50:00,11.15,11.15,11.14,11.15,41600.0,8.406,8.406,8.3985,8.406,41600.0
2014-11-19 13:55:00,11.15,11.15,11.15,11.15,20000.0,8.406,8.406,8.406,8.406,20000.0
2014-11-19 14:00:00,11.15,11.19,11.14,11.18,113200.0,8.406,8.4362,8.3985,8.4286,113200.0
2014-11-19 14:05:00,11.18,11.18,11.17,11.18,19600.0,8.4286,8.4286,8.4211,8.4286,19600.0
2014-11-19 14:10:00,11.17,11.17,11.16,11.16,30000.0,8.4211,8.4211,8.4136,8.4136,30000.0
2014-11-19 14:15:00,11.16,11.18,11.16,11.18,40800.0,8.4136,8.4286,8.4136,8.4286,40800.0
2014-11-19 14:20:00,11.17,11.18,11.15,11.15,33200.0,8.4211,8.4286,8.406,8.406,33200.0
2014-11-19 14:25:00,11.15,11.17,11.15,11.16,48000.0,8.406,8.4211,8.406,8.4136,48000.0
2014-11-19 14:30:00,11.16,11.18,11.16,11.17,48400.0,8.4136,8.4286,8.4136,8.4211,48400.0
2014-11-19 14:35:00,11.17,11.18,11.15,11.16,83600.0,8.4211,8.4286,8.406,8.4136,83600.0
2014-11-19 14:40:00,11.17,11.17,11.16,11.17,40800.0,8.4211,8.4211,8.4136,8.4211,40800.0
2014-11-19 14:45:00,11.16,11.17,11.15,11.15,18800.0,8.4136,8.4211,8.406,8.406,18800.0
2014-11-19 14:50:00,11.15,11.16,11.15,11.16,30000.0,8.406,8.4136,8.406,8.4136,30000.0
2014-11-19 14:55:00,11.15,11.17,11.15,11.16,28800.0,8.406,8.4211,8.406,8.4136,28800.0
2014-11-19 15:00:00,11.15,11.17,11.15,11.15,24800.0,8.406,8.4211,8.406,8.406,24800.0
2014-11-19 15:05:00,11.15,11.16,11.15,11.15,42400.0,8.406,8.4136,8.406,8.406,42400.0
2014-11-19 15:10:00,11.15,11.16,11.15,11.15,40400.0,8.406,8.4136,8.406,8.406,40400.0
2014-11-19 15:15:00,11.15,11.17,11.15,11.17,36000.0,8.406,8.4211,8.406,8.4211,36000.0
2014-11-19 15:20:00,11.17,11.19,11.17,11.19,113200.0,8.4211,8.4362,8.4211,8.4362,113200.0
2014-11-19 15:25:00,11.18,11.19,11.17,11.17,35600.0,8.4286,8.4362,8.4211,8.4211,35600.0
2014-11-19 15:30:00,11.17,11.17,11.16,11.17,57200.0,8.4211,8.4211,8.4136,8.4211,57200.0
2014-11-19 15:35:00,11.17,11.17,11.15,11.15,36800.0,8.4211,8.4211,8.406,8.406,36800.0
2014-11-19 15:40:00,11.15,11.15,11.13,11.15,82800.0,8.406,8.406,8.3909,8.406,82800.0
2014-11-19 15:45:00,11.15,11.15,11.14,11.15,126000.0,8.406,8.406,8.3985,8.406,126000.0
2014-11-19 15:50:00,11.15,11.17,11.15,11.17,209200.0,8.406,8.4211,8.406,8.4211,209200.0
2014-11-19 15:55:00,11.17,11.19,11.17,11.17,632800.0,8.4211,8.4362,8.4211,8.4211,632800.0
2014-11-20 09:30:00,11.09,11.15,11.09,11.13,104000.0,8.3608,8.406,8.3608,8.3909,104000.0
2014-11-20 09:35:00,11.13,11.18,11.13,11.16,70000.0,8.3909,8.4286,8.3909,8.4136,70000.0
2014-11-20 09:40:00,11.17,11.19,11.17,11.18,33600.0,8.4211,8.4362,8.4211,8.4286,33600.0
2014-11-20 09:45:00,11.18,11.2,11.17,11.2,59200.0,8.4286,8.4437,8.4211,8.4437,59200.0
2014-11-20 09:50:00,11.2,11.23,11.2,11.23,39600.0,8.4437,8.4663,8.4437,8.4663,39600.0
2014-11-20 09:55:00,11.24,11.24,11.22,11.22,14800.0,8.4739,8.4739,8.4588,8.4588,14800.0
2014-11-20 10:00:00,11.22,11.23,11.21,11.22,26000.0,8.4588,8.4663,8.4513,8.4588,26000.0
2014-11-20 10:05:00,11.22,11.24,11.22,11.24,33600.0,8.4588,8.4739,8.4588,8.4739,33600.0
2014-11-20 10:10:00,11.24,11.24,11.23,11.23,22000.0,8.4739,8.4739,8.4663,8.4663,22000.0
2014-11-20 10:15:00,11.24,11.24,11.23,11.24,24000.0,8.4739,8.4739,8.4663,8.4739,24000.0
2014-11-20 10:20:00,11.24,11.27,11.23,11.27,63200.0,8.4739,8.4965,8.4663,8.4965,63200.0
2014-11-20 10:25:00,11.27,11.29,11.26,11.29,56400.0,8.4965,8.5116,8.489,8.5116,56400.0
2014-11-20 10:30:00,11.29,11.29,11.26,11.26,44000.0,8.5116,8.5116,8.489,8.489,44000.0
2014-11-20 10:35:00,11.26,11.27,11.26,11.26,43200.0,8.489,8.4965,8.489,8.489,43200.0
2014-11-20 10:40:00,11.26,11.27,11.26,11.26,19600.0,8.489,8.4965,8.489,8.489,19600.0
2014-11-20 10:45:00,11.26,11.27,11.26,11.26,20400.0,8.489,8.4965,8.489,8.489,20400.0
2014-11-20 10:50:00,11.26,11.27,11.26,11.26,138400.0,8.489,8.4965,8.489,8.489,138400.0
2014-11-20 10:55:00,11.26,11.27,11.26,11.26,108800.0,8.489,8.4965,8.489,8.489,108800.0
2014-11-20 11:00:00,11.26,11.26,11.26,11.26,38800.0,8.489,8.489,8.489,8.489,38800.0
2014-11-20 11:05:00,11.26,11.26,11.24,11.24,662400.0,8.489,8.489,8.4739,8.4739,662400.0
2014-11-20 11:10:00,11.24,11.27,11.23,11.25,342400.0,8.4739,8.4965,8.4663,8.4814,342400.0
2014-11-20 11:15:00,11.25,11.26,11.25,11.25,46800.0,8.4814,8.489,8.4814,8.4814,46800.0
2014-11-20 11:20:00,11.26,11.26,11.25,11.26,26400.0,8.489,8.489,8.4814,8.489,26400.0
2014-11-20 11:25:00,11.26,11.26,11.26,11.26,40000.0,8.489,8.489,8.489,8.489,40000.0
2014-11-20 11:30:00,11.26,11.26,11.25,11.25,37200.0,8.489,8.489,8.4814,8.4814,37200.0
2014-11-20 11:35:00,11.25,11.26,11.25,11.25,150400.0,8.4814,8.489,8.4814,8.4814,150400.0
2014-11-20 11:40:00,11.25,11.26,11.25,11.25,42800.0,8.4814,8.489,8.4814,8.4814,42800.0
2014-11-20 11:45:00,11.25,11.26,11.25,11.26,12400.0,8.4814,8.489,8.4814,8.489,12400.0
2014-11-20 11:50:00,11.25,11.26,11.25,11.25,44800.0,8.4814,8.489,8.4814,8.4814,44800.0
2014-11-20 11:55:00,11.25,11.25,11.25,11.25,35600.0,8.4814,8.4814,8.4814,8.4814,35600.0
2014-11-20 12:00:00,11.25,11.25,11.25,11.25,31200.0,8.4814,8.4814,8.4814,8.4814,31200.0
2014-11-20 12:05:00,11.25,11.25,11.25,11.25,26400.0,8.4814,8.4814,8.4814,8.4814,26400.0
2014-11-20 12:10:00,11.25,11.26,11.25,11.26,36400.0,8.4814,8.489,8.4814,8.489,36400.0
2014-11-20 12:15:00,11.25,11.26,11.25,11.26,32800.0,8.4814,8.489,8.4814,8.489,32800.0
2014-11-20 12:20:00,11.25,11.26,11.25,11.25,19200.0,8.4814,8.489,8.4814,8.4814,19200.0
2014-11-20 12:25:00,11.25,11.26,11.25,11.25,28800.0,8.4814,8.489,8.4814,8.4814,28800.0
2014-11-20 12:30:00,11.26,11.26,11.25,11.25,22800.0,8.489,8.489,8.4814,8.4814,22800.0
2014-11-20 12:35:00,11.26,11.26,11.25,11.26,41600.0,8.489,8.489,8.4814,8.489,41600.0
2014-11-20 12:40:00,11.26,11.26,11.25,11.25,45600.0,8.489,8.489,8.4814,8.4814,45600.0
2014-11-20 12:45:00,11.25,11.25,11.25,11.25,34800.0,8.4814,8.4814,8.4814,8.4814,34800.0
2014-11-20 12:50:00,11.25,11.26,11.25,11.25,35200.0,8.4814,8.489,8.4814,8.4814,35200.0
2014-11-20 12:55:00,11.25,11.26,11.25,11.26,48000.0,8.4814,8.489,8.4814,8.489,48000.0
2014-11-20 13:00:00,11.26,11.26,11.25,11.26,22000.0,8.489,8.489,8.4814,8.489,22000.0
2014-11-20 13:05:00,11.26,11.26,11.25,11.25,35600.0,8.489,8.489,8.4814,8.4814,35600.0
2014-11-20 13:10:00,11.25,11.26,11.25,11.25,24000.0,8.4814,8.489,8.4814,8.4814,24000.0
2014-11-20 13:15:00,11.25,11.26,11.25,11.25,20800.0,8.4814,8.489,8.4814,8.4814,20800.0
2014-11-20 13:20:00,11.25,11.26,11.25,11.25,52800.0,8.4814,8.489,8.4814,8.4814,52800.0
2014-11-20 13:25:00,11.26,11.26,11.25,11.26,23600.0,8.489,8.489,8.4814,8.489,23600.0
2014-11-20 13:30:00,11.26,11.26,11.25,11.25,20800.0,8.489,8.489,8.4814,8.4814,20800.0
2014-11-20 13:35:00,11.25,11.25,11.25,11.25,122400.0,8.4814,8.4814,8.4814,8.4814,122400.0
2014-11-20 13:40:00,11.25,11.25,11.25,11.25,40400.0,8.4814,8.4814,8.4814,8.4814,40400.0
2014-11-20 13:45:00,11.25,11.26,11.25,11.26,129200.0,8.4814,8.489,8.4814,8.489,129200.0
2014-11-20 13:50:00,11.25,11.25,11.24,11.25,82800.0,8.4814,8.4814,8.4739,8.4814,82800.0
2014-11-20 13:55:00,11.25,11.25,11.25,11.25,38400.0,8.4814,8.4814,8.4814,8.4814,38400.0
2014-11-20 14:00:00,11.25,11.26,11.25,11.25,59200.0,8.4814,8.489,8.4814,8.4814,59200.0
2014-11-20 14:05:00,11.25,11.26,11.24,11.25,57600.0,8.4814,8.489,8.4739,8.4814,57600.0
2014-11-20 14:10:00,11.25,11.26,11.25,11.25,46000.0,8.4814,8.489,8.4814,8.4814,46000.0
2014-11-20 14:15:00,11.25,11.26,11.25,11.25,30800.0,8.4814,8.489,8.4814,8.4814,30800.0
2014-11-20 14:20:00,11.26,11.26,11.25,11.25,37600.0,8.489,8.489,8.4814,8.4814,37600.0
2014-11-20 14:25:00,11.25,11.26,11.25,11.25,72800.0,8.4814,8.489,8.4814,8.4814,72800.0
2014-11-20 14:30:00,11.25,11.26,11.25,11.25,44400.0,8.4814,8.489,8.4814,8.4814,44400.0
2014-11-20 14:35:00,11.25,11.26,11.24,11.25,54400.0,8.4814,8.489,8.4739,8.4814,54400.0
2014-11-20 14:40:00,11.25,11.26,11.25,11.25,40800.0,8.4814,8.489,8.4814,8.4814,40800.0
2014-11-20 14:45:00,11.25,11.25,11.24,11.24,29200.0,8.4814,8.4814,8.4739,8.4739,29200.0
2014-11-20 14:50:00,11.24,11.25,11.24,11.25,70400.0,8.4739,8.4814,8.4739,8.4814,70400.0
2014-11-20 14:55:00,11.26,11.26,11.24,11.24,41600.0,8.489,8.489,8.4739,8.4739,41600.0
2014-11-20 15:00:00,11.24,11.25,11.24,11.25,95200.0,8.4739,8.4814,8.4739,8.4814,95200.0
2014-11-20 15:05:00,11.25,11.26,11.24,11.26,299200.0,8.4814,8.489,8.4739,8.489,299200.0
2014-11-20 15:10:00,11.25,11.25,11.24,11.25,73200.0,8.4814,8.4814,8.4739,8.4814,73200.0
2014-11-20 15:15:00,11.25,11.25,11.25,11.25,304800.0,8.4814,8.4814,8.4814,8.4814,304800.0
2014-11-20 15:20:00,11.25,11.26,11.25,11.25,77600.0,8.4814,8.489,8.4814,8.4814,77600.0
2014-11-20 15:25:00,11.25,11.26,11.25,11.25,71600.0,8.4814,8.489,8.4814,8.4814,71600.0
2014-11-20 15:30:00,11.25,11.26,11.24,11.26,108400.0,8.4814,8.489,8.4739,8.489,108400.0
2014-11-20 15:35:00,11.26,11.26,11.25,11.25,149200.0,8.489,8.489,8.4814,8.4814,149200.0
2014-11-20 15:40:00,11.25,11.26,11.25,11.25,192000.0,8.4814,8.489,8.4814,8.4814,192000.0
2014-11-20 15:45:00,11.25,11.26,11.25,11.25,135200.0,8.4814,8.489,8.4814,8.4814,135200.0
2014-11-20 15:50:00,11.25,11.26,11.24,11.25,290000.0,8.4814,8.489,8.4739,8.4814,290000.0
2014-11-20 15:55:00,11.25,11.26,11.25,11.26,320400.0,8.4814,8.489,8.4814,8.489,320400.0
2014-11-21 09:30:00,11.36,11.4,11.3,11.35,882800.0,8.5643,8.5945,8.5191,8.5568,882800.0
2014-11-21 09:35:00,11.33,11.34,11.3,11.31,167600.0,8.5417,8.5493,8.5191,8.5267,167600.0
2014-11-21 09:40:00,11.31,11.33,11.3,11.32,174000.0,8.5267,8.5417,8.5191,8.5342,174000.0
2014-11-21 09:45:00,11.32,11.33,11.32,11.33,100400.0,8.5342,8.5417,8.5342,8.5417,100400.0
2014-11-21 09:50:00,11.33,11.34,11.32,11.34,66800.0,8.5417,8.5493,8.5342,8.5493,66800.0
2014-11-21 09:55:00,11.34,11.35,11.33,11.33,54400.0,8.5493,8.5568,8.5417,8.5417,54400.0
2014-11-21 10:00:00,11.33,11.33,11.29,11.29,116000.0,8.5417,8.5417,8.5116,8.5116,116000.0
2014-11-21 10:05:00,11.3,11.3,11.27,11.28,192400.0,8.5191,8.5191,8.4965,8.504,192400.0
2014-11-21 10:10:00,11.28,11.3,11.27,11.29,127200.0,8.504,8.5191,8.4965,8.5116,127200.0
2014-11-21 10:15:00,11.29,11.29,11.26,11.27,129200.0,8.5116,8.5116,8.489,8.4965,129200.0
2014-11-21 10:20:00,11.27,11.29,11.26,11.29,109600.0,8.4965,8.5116,8.489,8.5116,109600.0
2014-11-21 10:25:00,11.29,11.3,11.27,11.28,61600.0,8.5116,8.5191,8.4965,8.504,61600.0
2014-11-21 10:30:00,11.28,11.28,11.26,11.27,61200.0,8.504,8.504,8.489,8.4965,61200.0
2014-11-21 10:35:00,11.27,11.27,11.26,11.26,89200.0,8.4965,8.4965,8.489,8.489,89200.0
2014-11-21 10:40:00,11.27,11.27,11.26,11.26,139200.0,8.4965,8.4965,8.489,8.489,139200.0
2014-11-21 10:45:00,11.26,11.27,11.25,11.26,111600.0,8.489,8.4965,8.4814,8.489,111600.0
2014-11-21 10:50:00,11.26,11.27,11.25,11.27,53600.0,8.489,8.4965,8.4814,8.4965,53600.0
2014-11-21 10:55:00,11.27,11.28,11.26,11.27,68800.0,8.4965,8.504,8.489,8.4965,68800.0
2014-11-21 11:00:00,11.27,11.27,11.25,11.26,1154400.0,8.4965,8.4965,8.4814,8.489,1154400.0
2014-11-21 11:05:00,11.26,11.27,11.25,11.27,75600.0,8.489,8.4965,8.4814,8.4965,75600.0
2014-11-21 11:10:00,11.27,11.31,11.27,11.3,205200.0,8.4965,8.5267,8.4965,8.5191,205200.0
2014-11-21 11:15:00,11.3,11.3,11.28,11.28,28800.0,8.5191,8.5191,8.504,8.504,28800.0
2014-11-21 11:20:00,11.28,11.3,11.28,11.3,38000.0,8.504,8.5191,8.504,8.5191,38000.0
2014-11-21 11:25:00,11.3,11.31,11.29,11.3,33600.0,8.5191,8.5267,8.5116,8.5191,33600.0
2014-11-21 11:30:00,11.3,11.32,11.3,11.31,60800.0,8.5191,8.5342,8.5191,8.5267,60800.0
2014-11-21 11:35:00,11.31,11.31,11.3,11.3,43200.0,8.5267,8.5267,8.5191,8.5191,43200.0
2014-11-21 11:40:00,11.3,11.31,11.3,11.3,47200.0,8.5191,8.5267,8.5191,8.5191,47200.0
2014-11-21 11:45:00,11.3,11.3,11.29,11.29,72800.0,8.5191,8.5191,8.5116,8.5116,72800.0
2014-11-21 11:50:00,11.29,11.29,11.28,11.28,74400.0,8.5116,8.5116,8.504,8.504,74400.0
2014-11-21 11:55:00,11.28,11.3,11.27,11.3,195600.0,8.504,8.5191,8.4965,8.5191,195600.0
2014-11-21 12:00:00,11.29,11.31,11.29,11.31,80800.0,8.5116,8.5267,8.5116,8.5267,80800.0
2014-11-21 12:05:00,11.31,11.31,11.29,11.29,19200.0,8.5267,8.5267,8.5116,8.5116,19200.0
2014-11-21 12:10:00,11.3,11.3,11.29,11.29,18400.0,8.5191,8.5191,8.5116,8.5116,18400.0
2014-11-21 12:15:00,11.29,11.29,11.28,11.28,24400.0,8.5116,8.5116,8.504,8.504,24400.0
2014-11-21 12:20:00,11.28,11.28,11.27,11.27,38400.0,8.504,8.504,8.4965,8.4965,38400.0
2014-11-21 12:25:00,11.27,11.28,11.26,11.28,69600.0,8.4965,8.504,8.489,8.504,69600.0
2014-11-21 12:30:00,11.28,11.29,11.28,11.29,13200.0,8.504,8.5116,8.504,8.5116,13200.0
2014-11-21 12:35:00,11.28,11.3,11.28,11.29,58800.0,8.504,8.5191,8.504,8.5116,58800.0
2014-11-21 12:40:00,11.29,11.3,11.29,11.3,33200.0,8.5116,8.5191,8.5116,8.5191,33200.0
2014-11-21 12:45:00,11.3,11.31,11.3,11.3,83600.0,8.5191,8.5267,8.5191,8.5191,83600.0
2014-11-21 12:50:00,11.3,11.31,11.29,11.29,56400.0,8.5191,8.5267,8.5116,8.5116,56400.0
2014-11-21 12:55:00,11.29,11.29,11.28,11.28,13200.0,8.5116,8.5116,8.504,8.504,13200.0
2014-11-21 13:00:00,11.28,11.28,11.27,11.27,33600.0,8.504,8.504,8.4965,8.4965,33600.0
2014-11-21 13:05:00,11.28,11.28,11.27,11.28,31200.0,8.504,8.504,8.4965,8.504,31200.0
2014-11-21 13:10:00,11.28,11.28,11.27,11.27,14800.0,8.504,8.504,8.4965,8.4965,14800.0
2014-11-21 13:15:00,11.28,11.28,11.27,11.27,130400.0,8.504,8.504,8.4965,8.4965,130400.0
2014-11-21 13:20:00,11.27,11.28,11.27,11.27,31200.0,8.4965,8.504,8.4965,8.4965,31200.0
2014-11-21 13:25:00,11.27,11.28,11.27,11.27,57200.0,8.4965,8.504,8.4965,8.4965,57200.0
2014-11-21 13:30:00,11.27,11.28,11.27,11.27,73600.0,8.4965,8.504,8.4965,8.4965,73600.0
2014-11-21 13:35:00,11.27,11.28,11.27,11.28,139600.0,8.4965,8.504,8.4965,8.504,139600.0
2014-11-21 13:40:00,11.28,11.28,11.27,11.27,20400.0,8.504,8.504,8.4965,8.4965,20400.0
2014-11-21 13:45:00,11.27,11.29,11.27,11.29,41200.0,8.4965,8.5116,8.4965,8.5116,41200.0
2014-11-21 13:50:00,11.28,11.31,11.28,11.3,48800.0,8.504,8.5267,8.504,8.5191,48800.0
2014-11-21 13:55:00,11.31,11.31,11.27,11.28,78800.0,8.5267,8.5267,8.4965,8.504,78800.0
2014-11-21 14:00:00,11.28,11.28,11.27,11.28,64400.0,8.504,8.504,8.4965,8.504,64400.0
2014-11-21 14:05:00,11.28,11.29,11.28,11.28,16800.0,8.504,8.5116,8.504,8.504,16800.0
2014-11-21 14:10:00,11.29,11.29,11.28,11.28,37200.0,8.5116,8.5116,8.504,8.504,37200.0
2014-11-21 14:15:00,11.28,11.28,11.28,11.28,4000.0,8.504,8.504,8.504,8.504,4000.0
2014-11-21 14:20:00,11.28,11.28,11.28,11.28,54800.0,8.504,8.504,8.504,8.504,54800.0
2014-11-21 14:25:00,11.28,11.29,11.28,11.29,137600.0,8.504,8.5116,8.504,8.5116,137600.0
2014-11-21 14:30:00,11.29,11.29,11.27,11.28,367600.0,8.5116,8.5116,8.4965,8.504,367600.0
2014-11-21 14:35:00,11.28,11.28,11.28,11.28,73600.0,8.504,8.504,8.504,8.504,73600.0
2014-11-21 14:40:00,11.29,11.3,11.28,11.3,23600.0,8.5116,8.5191,8.504,8.5191,23600.0
2014-11-21 14:45:00,11.3,11.3,11.28,11.29,55200.0,8.5191,8.5191,8.504,8.5116,55200.0
2014-11-21 14:50:00,11.29,11.29,11.28,11.29,100400.0,8.5116,8.5116,8.504,8.5116,100400.0
2014-11-21 14:55:00,11.29,11.29,11.28,11.29,58000.0,8.5116,8.5116,8.504,8.5116,58000.0
2014-11-21 15:00:00,11.29,11.3,11.28,11.29,82400.0,8.5116,8.5191,8.504,8.5116,82400.0
2014-11-21 15:05:00,11.29,11.29,11.28,11.28,244800.0,8.5116,8.5116,8.504,8.504,244800.0
2014-11-21 15:10:00,11.28,11.3,11.28,11.29,49600.0,8.504,8.5191,8.504,8.5116,49600.0
2014-11-21 15:15:00,11.28,11.29,11.28,11.28,222400.0,8.504,8.5116,8.504,8.504,222400.0
2014-11-21 15:20:00,11.28,11.29,11.28,11.28,40000.0,8.504,8.5116,8.504,8.504,40000.0
2014-11-21 15:25:00,11.28,11.29,11.28,11.28,39600.0,8.504,8.5116,8.504,8.504,39600.0
2014-11-21 15:30:00,11.28,11.3,11.28,11.29,314400.0,8.504,8.5191,8.504,8.5116,314400.0
2014-11-21 15:35:00,11.29,11.29,11.28,11.29,210400.0,8.5116,8.5116,8.504,8.5116,210400.0
2014-11-21 15:40:00,11.28,11.3,11.28,11.29,126000.0,8.504,8.5191,8.504,8.5116,126000.0
2014-11-21 15:45:00,11.29,11.3,11.29,11.29,120800.0,8.5116,8.5191,8.5116,8.5116,120800.0
2014-11-21 15:50:00,11.3,11.3,11.28,11.29,310000.0,8.5191,8.5191,8.504,8.5116,310000.0
2014-11-21 15:55:00,11.29,11.3,11.28,11.3,684000.0,8.5116,8.5191,8.504,8.5191,684000.0
2014-11-24 09:30:00,11.32,11.37,11.31,11.35,86000.0,8.5342,8.5719,8.5267,8.5568,86000.0
2014-11-24 09:35:00,11.35,11.35,11.31,11.33,34000.0,8.5568,8.5568,8.5267,8.5417,34000.0
2014-11-24 09:40:00,11.33,11.33,11.3,11.31,63600.0,8.5417,8.5417,8.5191,8.5267,63600.0
2014-11-24 09:45:00,11.31,11.31,11.28,11.3,75200.0,8.5267,8.5267,8.504,8.5191,75200.0
2014-11-24 09:50:00,11.3,11.31,11.29,11.3,28800.0,8.5191,8.5267,8.5116,8.5191,28800.0
2014-11-24 09:55:00,11.3,11.31,11.29,11.29,60400.0,8.5191,8.5267,8.5116,8.5116,60400.0
2014-11-24 10:00:00,11.29,11.32,11.29,11.32,64800.0,8.5116,8.5342,8.5116,8.5342,64800.0
2014-11-24 10:05:00,11.31,11.32,11.28,11.3,232800.0,8.5267,8.5342,8.504,8.5191,232800.0
2014-11-24 10:10:00,11.3,11.31,11.29,11.29,44800.0,8.5191,8.5267,8.5116,8.5116,44800.0
2014-11-24 10:15:00,11.29,11.3,11.29,11.29,26000.0,8.5116,8.5191,8.5116,8.5116,26000.0
2014-11-24 10:20:00,11.29,11.3,11.29,11.29,29600.0,8.5116,8.5191,8.5116,8.5116,29600.0
2014-11-24 10:25:00,11.3,11.3,11.29,11.3,44000.0,8.5191,8.5191,8.5116,8.5191,44000.0
2014-11-24 10:30:00,11.3,11.31,11.3,11.3,30000.0,8.5191,8.5267,8.5191,8.5191,30000.0
2014-11-24 10:35:00,11.3,11.31,11.3,11.3,21600.0,8.5191,8.5267,8.5191,8.5191,21600.0
2014-11-24 10:40:00,11.3,11.31,11.3,11.3,32800.0,8.5191,8.5267,8.5191,8.5191,32800.0
2014-11-24 10:45:00,11.3,11.3,11.3,11.3,22800.0,8.5191,8.5191,8.5191,8.5191,22800.0
2014-11-24 10:50:00,11.3,11.3,11.3,11.3,54000.0,8.5191,8.5191,8.5191,8.5191,54000.0
2014-11-24 10:55:00,11.3,11.3,11.3,11.3,176000.0,8.5191,8.5191,8.5191,8.5191,176000.0
2014-11-24 11:00:00,11.31,11.31,11.3,11.3,45200.0,8.5267,8.5267,8.5191,8.5191,45200.0
2014-11-24 11:05:00,11.3,11.3,11.3,11.3,29200.0,8.5191,8.5191,8.5191,8.5191,29200.0
2014-11-24 11:10:00,11.3,11.31,11.3,11.3,36800.0,8.5191,8.5267,8.5191,8.5191,36800.0
2014-11-24 11:15:00,11.3,11.3,11.3,11.3,55600.0,8.5191,8.5191,8.5191,8.5191,55600.0
2014-11-24 11:20:00,11.3,11.31,11.3,11.3,18800.0,8.5191,8.5267,8.5191,8.5191,18800.0
2014-11-24 11:25:00,11.3,11.3,11.3,11.3,9200.0,8.5191,8.5191,8.5191,8.5191,9200.0
2014-11-24 11:30:00,11.3,11.31,11.3,11.3,124800.0,8.5191,8.5267,8.5191,8.5191,124800.0
2014-11-24 11:35:00,11.3,11.3,11.3,11.3,32800.0,8.5191,8.5191,8.5191,8.5191,32800.0
2014-11-24 11:40:00,11.3,11.3,11.29,11.3,102000.0,8.5191,8.5191,8.5116,8.5191,102000.0
2014-11-24 11:45:00,11.3,11.3,11.3,11.3,266000.0,8.5191,8.5191,8.5191,8.5191,266000.0
2014-11-24 11:50:00,11.3,11.3,11.29,11.3,70000.0,8.5191,8.5191,8.5116,8.5191,70000.0
2014-11-24 11:55:00,11.3,11.3,11.3,11.3,43200.0,8.5191,8.5191,8.5191,8.5191,43200.0
2014-11-24 12:00:00,11.3,11.31,11.3,11.3,81200.0,8.5191,8.5267,8.5191,8.5191,81200.0
2014-11-24 12:05:00,11.3,11.31,11.3,11.3,26400.0,8.5191,8.5267,8.5191,8.5191,26400.0
2014-11-24 12:10:00,11.3,11.31,11.3,11.3,41200.0,8.5191,8.5267,8.5191,8.5191,41200.0
2014-11-24 12:15:00,11.3,11.3,11.3,11.3,38400.0,8.5191,8.5191,8.5191,8.5191,38400.0
2014-11-24 12:20:00,11.3,11.3,11.29,11.3,71200.0,8.5191,8.5191,8.5116,8.5191,71200.0
2014-11-24 12:25:00,11.29,11.3,11.29,11.29,18000.0,8.5116,8.5191,8.5116,8.5116,18000.0
2014-11-24 12:30:00,11.29,11.29,11.29,11.29,34000.0,8.5116,8.5116,8.5116,8.5116,34000.0
2014-11-24 12:35:00,11.29,11.29,11.28,11.29,28000.0,8.5116,8.5116,8.504,8.5116,28000.0
2014-11-24 12:40:00,11.29,11.29,11.29,11.29,25200.0,8.5116,8.5116,8.5116,8.5116,25200.0
2014-11-24 12:45:00,11.29,11.29,11.29,11.29,20400.0,8.5116,8.5116,8.5116,8.5116,20400.0
2014-11-24 12:50:00,11.29,11.29,11.29,11.29,150800.0,8.5116,8.5116,8.5116,8.5116,150800.0
2014-11-24 12:55:00,11.29,11.29,11.27,11.28,66400.0,8.5116,8.5116,8.4965,8.504,66400.0
2014-11-24 13:00:00,11.28,11.28,11.27,11.27,58800.0,8.504,8.504,8.4965,8.4965,58800.0
2014-11-24 13:05:00,11.27,11.28,11.27,11.27,16800.0,8.4965,8.504,8.4965,8.4965,16800.0
2014-11-24 13:10:00,11.27,11.28,11.27,11.27,45600.0,8.4965,8.504,8.4965,8.4965,45600.0
2014-11-24 13:15:00,11.27,11.28,11.27,11.28,60400.0,8.4965,8.504,8.4965,8.504,60400.0
2014-11-24 13:20:00,11.28,11.29,11.28,11.29,34800.0,8.504,8.5116,8.504,8.5116,34800.0
2014-11-24 13:25:00,11.29,11.29,11.28,11.29,20800.0,8.5116,8.5116,8.504,8.5116,20800.0
2014-11-24 13:30:00,11.29,11.29,11.28,11.28,18400.0,8.5116,8.5116,8.504,8.504,18400.0
2014-11-24 13:35:00,11.28,11.29,11.28,11.29,21600.0,8.504,8.5116,8.504,8.5116,21600.0
2014-11-24 13:40:00,11.29,11.29,11.28,11.29,8400.0,8.5116,8.5116,8.504,8.5116,8400.0
2014-11-24 13:45:00,11.28,11.29,11.28,11.29,39600.0,8.504,8.5116,8.504,8.5116,39600.0
2014-11-24 13:50:00,11.29,11.29,11.28,11.29,30800.0,8.5116,8.5116,8.504,8.5116,30800.0
2014-11-24 13:55:00,11.29,11.29,11.28,11.29,20800.0,8.5116,8.5116,8.504,8.5116,20800.0
2014-11-24 14:00:00,11.29,11.3,11.29,11.3,119600.0,8.5116,8.5191,8.5116,8.5191,119600.0
2014-11-24 14:05:00,11.3,11.31,11.29,11.3,65600.0,8.5191,8.5267,8.5116,8.5191,65600.0
2014-11-24 14:10:00,11.29,11.3,11.29,11.3,25600.0,8.5116,8.5191,8.5116,8.5191,25600.0
2014-11-24 14:15:00,11.3,11.3,11.3,11.3,34800.0,8.5191,8.5191,8.5191,8.5191,34800.0
2014-11-24 14:20:00,11.3,11.3,11.29,11.29,43200.0,8.5191,8.5191,8.5116,8.5116,43200.0
2014-11-24 14:25:00,11.29,11.29,11.29,11.29,36400.0,8.5116,8.5116,8.5116,8.5116,36400.0
2014-11-24 14:30:00,11.29,11.29,11.29,11.29,90800.0,8.5116,8.5116,8.5116,8.5116,90800.0
2014-11-24 14:35:00,11.29,11.29,11.28,11.28,45200.0,8.5116,8.5116,8.504,8.504,45200.0
2014-11-24 14:40:00,11.28,11.29,11.28,11.29,56000.0,8.504,8.5116,8.504,8.5116,56000.0
2014-11-24 14:45:00,11.29,11.29,11.29,11.29,22400.0,8.5116,8.5116,8.5116,8.5116,22400.0
2014-11-24 14:50:00,11.29,11.3,11.29,11.29,176800.0,8.5116,8.5191,8.5116,8.5116,176800.0
2014-11-24 14:55:00,11.29,11.29,11.28,11.28,27600.0,8.5116,8.5116,8.504,8.504,27600.0
2014-11-24 15:00:00,11.28,11.29,11.27,11.28,119200.0,8.504,8.5116,8.4965,8.504,119200.0
2014-11-24 15:05:00,11.28,11.29,11.27,11.29,64400.0,8.504,8.5116,8.4965,8.5116,64400.0
2014-11-24 15:10:00,11.28,11.29,11.28,11.28,60800.0,8.504,8.5116,8.504,8.504,60800.0
2014-11-24 15:15:00,11.28,11.29,11.28,11.28,31600.0,8.504,8.5116,8.504,8.504,31600.0
2014-11-24 15:20:00,11.28,11.28,11.28,11.28,46400.0,8.504,8.504,8.504,8.504,46400.0
2014-11-24 15:25:00,11.28,11.29,11.28,11.28,65200.0,8.504,8.5116,8.504,8.504,65200.0
2014-11-24 15:30:00,11.28,11.28,11.28,11.28,71600.0,8.504,8.504,8.504,8.504,71600.0
2014-11-24 15:35:00,11.28,11.29,11.28,11.28,70800.0,8.504,8.5116,8.504,8.504,70800.0
2014-11-24 15:40:00,11.28,11.29,11.28,11.28,134000.0,8.504,8.5116,8.504,8.504,134000.0
2014-11-24 15:45:00,11.29,11.3,11.29,11.29,103600.0,8.5116,8.5191,8.5116,8.5116,103600.0
2014-11-24 15:50:00,11.29,11.3,11.29,11.3,146800.0,8.5116,8.5191,8.5116,8.5191,146800.0
2014-11-24 15:55:00,11.3,11.31,11.3,11.31,644800.0,8.5191,8.5267,8.5191,8.5267,644800.0
2014-11-25 09:30:00,11.2,11.3,11.2,11.3,142400.0,8.4437,8.5191,8.4437,8.5191,142400.0
2014-11-25 09:35:00,11.3,11.31,11.29,11.3,169200.0,8.5191,8.5267,8.5116,8.5191,169200.0
2014-11-25 09:40:00,11.31,11.36,11.31,11.36,230400.0,8.5267,8.5643,8.5267,8.5643,230400.0
2014-11-25 09:45:00,11.36,11.36,11.34,11.35,166800.0,8.5643,8.5643,8.5493,8.5568,166800.0
2014-11-25 09:50:00,11.35,11.35,11.32,11.32,42400.0,8.5568,8.5568,8.5342,8.5342,42400.0
2014-11-25 09:55:00,11.32,11.34,11.32,11.33,24800.0,8.5342,8.5493,8.5342,8.5417,24800.0
2014-11-25 10:00:00,11.32,11.32,11.31,11.31,82400.0,8.5342,8.5342,8.5267,8.5267,82400.0
2014-11-25 10:05:00,11.31,11.32,11.3,11.32,70400.0,8.5267,8.5342,8.5191,8.5342,70400.0
2014-11-25 10:10:00,11.32,11.34,11.31,11.33,75600.0,8.5342,8.5493,8.5267,8.5417,75600.0
2014-11-25 10:15:00,11.33,11.34,11.31,11.32,92800.0,8.5417,8.5493,8.5267,8.5342,92800.0
2014-11-25 10:20:00,11.32,11.32,11.31,11.32,48800.0,8.5342,8.5342,8.5267,8.5342,48800.0
2014-11-25 10:25:00,11.32,11.35,11.31,11.35,35200.0,8.5342,8.5568,8.5267,8.5568,35200.0
2014-11-25 10:30:00,11.35,11.35,11.34,11.34,33200.0,8.5568,8.5568,8.5493,8.5493,33200.0
2014-11-25 10:35:00,11.34,11.34,11.31,11.32,46400.0,8.5493,8.5493,8.5267,8.5342,46400.0
2014-11-25 10:40:00,11.32,11.32,11.31,11.32,40000.0,8.5342,8.5342,8.5267,8.5342,40000.0
2014-11-25 10:45:00,11.31,11.33,11.31,11.31,43200.0,8.5267,8.5417,8.5267,8.5267,43200.0
2014-11-25 10:50:00,11.31,11.33,11.31,11.33,67600.0,8.5267,8.5417,8.5267,8.5417,67600.0
2014-11-25 10:55:00,11.33,11.33,11.32,11.32,38000.0,8.5417,8.5417,8.5342,8.5342,38000.0
2014-11-25 11:00:00,11.31,11.32,11.31,11.32,25600.0,8.5267,8.5342,8.5267,8.5342,25600.0
2014-11-25 11:05:00,11.32,11.32,11.31,11.31,81600.0,8.5342,8.5342,8.5267,8.5267,81600.0
2014-11-25 11:10:00,11.31,11.31,11.31,11.31,145200.0,8.5267,8.5267,8.5267,8.5267,145200.0
2014-11-25 11:15:00,11.31,11.31,11.31,11.31,50000.0,8.5267,8.5267,8.5267,8.5267,50000.0
2014-11-25 11:20:00,11.31,11.31,11.31,11.31,51600.0,8.5267,8.5267,8.5267,8.5267,51600.0
2014-11-25 11:25:00,11.31,11.31,11.3,11.3,77600.0,8.5267,8.5267,8.5191,8.5191,77600.0
2014-11-25 11:30:00,11.3,11.32,11.3,11.31,119200.0,8.5191,8.5342,8.5191,8.5267,119200.0
2014-11-25 11:35:00,11.31,11.33,11.31,11.31,120400.0,8.5267,8.5417,8.5267,8.5267,120400.0
2014-11-25 11:40:00,11.31,11.31,11.3,11.31,25200.0,8.5267,8.5267,8.5191,8.5267,25200.0
2014-11-25 11:45:00,11.31,11.33,11.3,11.33,89200.0,8.5267,8.5417,8.5191,8.5417,89200.0
2014-11-25 11:50:00,11.32,11.33,11.31,11.32,68800.0,8.5342,8.5417,8.5267,8.5342,68800.0
2014-11-25 11:55:00,11.31,11.33,11.31,11.33,64400.0,8.5267,8.5417,8.5267,8.5417,64400.0
2014-11-25 12:00:00,11.33,11.35,11.33,11.35,28400.0,8.5417,8.5568,8.5417,8.5568,28400.0
2014-11-25 12:05:00,11.34,11.35,11.33,11.33,12800.0,8.5493,8.5568,8.5417,8.5417,12800.0
2014-11-25 12:10:00,11.34,11.34,11.32,11.34,57600.0,8.5493,8.5493,8.5342,8.5493,57600.0
2014-11-25 12:15:00,11.33,11.33,11.33,11.33,8000.0,8.5417,8.5417,8.5417,8.5417,8000.0
2014-11-25 12:20:00,11.33,11.33,11.33,11.33,35200.0,8.5417,8.5417,8.5417,8.5417,35200.0
2014-11-25 12:25:00,11.33,11.34,11.32,11.34,37600.0,8.5417,8.5493,8.5342,8.5493,37600.0
2014-11-25 12:30:00,11.34,11.35,11.34,11.35,32800.0,8.5493,8.5568,8.5493,8.5568,32800.0
2014-11-25 12:35:00,11.34,11.36,11.34,11.36,17200.0,8.5493,8.5643,8.5493,8.5643,17200.0
2014-11-25 12:40:00,11.36,11.37,11.35,11.37,43600.0,8.5643,8.5719,8.5568,8.5719,43600.0
2014-11-25 12:45:00,11.37,11.38,11.37,11.38,74400.0,8.5719,8.5794,8.5719,8.5794,74400.0
2014-11-25 12:50:00,11.38,11.38,11.38,11.38,28000.0,8.5794,8.5794,8.5794,8.5794,28000.0
2014-11-25 12:55:00,11.38,11.38,11.37,11.37,14000.0,8.5794,8.5794,8.5719,8.5719,14000.0
2014-11-25 13:00:00,11.37,11.38,11.37,11.37,19600.0,8.5719,8.5794,8.5719,8.5719,19600.0
2014-11-25 13:05:00,11.37,11.37,11.35,11.36,35200.0,8.5719,8.5719,8.5568,8.5643,35200.0
2014-11-25 13:10:00,11.36,11.36,11.34,11.34,52400.0,8.5643,8.5643,8.5493,8.5493,52400.0
2014-11-25 13:15:00,11.34,11.34,11.34,11.34,9200.0,8.5493,8.5493,8.5493,8.5493,9200.0
2014-11-25 13:20:00,11.34,11.35,11.34,11.35,20000.0,8.5493,8.5568,8.5493,8.5568,20000.0
2014-11-25 13:25:00,11.35,11.36,11.35,11.36,43600.0,8.5568,8.5643,8.5568,8.5643,43600.0
2014-11-25 13:30:00,11.36,11.36,11.35,11.36,10000.0,8.5643,8.5643,8.5568,8.5643,10000.0
2014-11-25 13:35:00,11.36,11.36,11.35,11.36,13600.0,8.5643,8.5643,8.5568,8.5643,13600.0
2014-11-25 13:40:00,11.35,11.36,11.35,11.36,30000.0,8.5568,8.5643,8.5568,8.5643,30000.0
2014-11-25 13:45:00,11.36,11.36,11.35,11.36,25600.0,8.5643,8.5643,8.5568,8.5643,25600.0
2014-11-25 13:50:00,11.35,11.36,11.35,11.35,40800.0,8.5568,8.5643,8.5568,8.5568,40800.0
2014-11-25 13:55:00,11.35,11.36,11.35,11.35,36400.0,8.5568,8.5643,8.5568,8.5568,36400.0
2014-11-25 14:00:00,11.35,11.35,11.35,11.35,37600.0,8.5568,8.5568,8.5568,8.5568,37600.0
2014-11-25 14:05:00,11.35,11.35,11.35,11.35,24000.0,8.5568,8.5568,8.5568,8.5568,24000.0
2014-11-25 14:10:00,11.35,11.36,11.35,11.36,39600.0,8.5568,8.5643,8.5568,8.5643,39600.0
2014-11-25 14:15:00,11.36,11.36,11.35,11.35,10000.0,8.5643,8.5643,8.5568,8.5568,10000.0
2014-11-25 14:20:00,11.35,11.36,11.35,11.36,22400.0,8.5568,8.5643,8.5568,8.5643,22400.0
2014-11-25 14:25:00,11.36,11.36,11.35,11.36,72000.0,8.5643,8.5643,8.5568,8.5643,72000.0
2014-11-25 14:30:00,11.36,11.36,11.35,11.36,134000.0,8.5643,8.5643,8.5568,8.5643,134000.0
2014-11-25 14:35:00,11.35,11.37,11.35,11.36,165200.0,8.5568,8.5719,8.5568,8.5643,165200.0
2014-11-25 14:40:00,11.36,11.36,11.36,11.36,44400.0,8.5643,8.5643,8.5643,8.5643,44400.0
2014-11-25 14:45:00,11.36,11.36,11.35,11.35,47200.0,8.5643,8.5643,8.5568,8.5568,47200.0
2014-11-25 14:50:00,11.35,11.35,11.35,11.35,42400.0,8.5568,8.5568,8.5568,8.5568,42400.0
2014-11-25 14:55:00,11.35,11.35,11.34,11.35,78000.0,8.5568,8.5568,8.5493,8.5568,78000.0
2014-11-25 15:00:00,11.35,11.35,11.34,11.34,45600.0,8.5568,8.5568,8.5493,8.5493,45600.0
2014-11-25 15:05:00,11.34,11.35,11.34,11.34,134400.0,8.5493,8.5568,8.5493,8.5493,134400.0
2014-11-25 15:10:00,11.34,11.34,11.34,11.34,44800.0,8.5493,8.5493,8.5493,8.5493,44800.0
2014-11-25 15:15:00,11.34,11.35,11.34,11.34,95200.0,8.5493,8.5568,8.5493,8.5493,95200.0
2014-11-25 15:20:00,11.34,11.35,11.34,11.34,103200.0,8.5493,8.5568,8.5493,8.5493,103200.0
2014-11-25 15:25:00,11.34,11.35,11.34,11.35,63200.0,8.5493,8.5568,8.5493,8.5568,63200.0
2014-11-25 15:30:00,11.35,11.35,11.34,11.34,46800.0,8.5568,8.5568,8.5493,8.5493,46800.0
2014-11-25 15:35:00,11.34,11.34,11.34,11.34,64400.0,8.5493,8.5493,8.5493,8.5493,64400.0
2014-11-25 15:40:00,11.34,11.34,11.34,11.34,65200.0,8.5493,8.5493,8.5493,8.5493,65200.0
2014-11-25 15:45:00,11.34,11.34,11.33,11.34,252000.0,8.5493,8.5493,8.5417,8.5493,252000.0
2014-11-25 15:50:00,11.34,11.34,11.33,11.33,211600.0,8.5493,8.5493,8.5417,8.5417,211600.0
2014-11-25 15:55:00,11.33,11.34,11.33,11.33,343600.0,8.5417,8.5493,8.5417,8.5417,343600.0
2014-11-26 09:30:00,11.32,11.35,11.31,11.31,89600.0,8.5342,8.5568,8.5267,8.5267,89600.0
2014-11-26 09:35:00,11.31,11.31,11.29,11.29,22400.0,8.5267,8.5267,8.5116,8.5116,22400.0
2014-11-26 09:40:00,11.29,11.29,11.27,11.28,67200.0,8.5116,8.5116,8.4965,8.504,67200.0
2014-11-26 09:45:00,11.28,11.3,11.27,11.29,76400.0,8.504,8.5191,8.4965,8.5116,76400.0
2014-11-26 09:50:00,11.29,11.29,11.29,11.29,41200.0,8.5116,8.5116,8.5116,8.5116,41200.0
2014-11-26 09:55:00,11.29,11.3,11.28,11.3,32000.0,8.5116,8.5191,8.504,8.5191,32000.0
2014-11-26 10:00:00,11.29,11.3,11.28,11.29,290800.0,8.5116,8.5191,8.504,8.5116,290800.0
2014-11-26 10:05:00,11.29,11.3,11.28,11.29,72000.0,8.5116,8.5191,8.504,8.5116,72000.0
2014-11-26 10:10:00,11.28,11.3,11.28,11.3,11200.0,8.504,8.5191,8.504,8.5191,11200.0
2014-11-26 10:15:00,11.3,11.3,11.3,11.3,21200.0,8.5191,8.5191,8.5191,8.5191,21200.0
2014-11-26 10:20:00,11.3,11.31,11.3,11.3,25200.0,8.5191,8.5267,8.5191,8.5191,25200.0
2014-11-26 10:25:00,11.3,11.31,11.3,11.31,20800.0,8.5191,8.5267,8.5191,8.5267,20800.0
2014-11-26 10:30:00,11.3,11.31,11.3,11.31,41200.0,8.5191,8.5267,8.5191,8.5267,41200.0
2014-11-26 10:35:00,11.31,11.31,11.3,11.31,46400.0,8.5267,8.5267,8.5191,8.5267,46400.0
2014-11-26 10:40:00,11.31,11.31,11.3,11.3,33600.0,8.5267,8.5267,8.5191,8.5191,33600.0
2014-11-26 10:45:00,11.3,11.31,11.3,11.31,62800.0,8.5191,8.5267,8.5191,8.5267,62800.0
2014-11-26 10:50:00,11.31,11.31,11.3,11.31,80800.0,8.5267,8.5267,8.5191,8.5267,80800.0
2014-11-26 10:55:00,11.31,11.31,11.3,11.3,76400.0,8.5267,8.5267,8.5191,8.5191,76400.0
2014-11-26 11:00:00,11.3,11.31,11.3,11.3,32800.0,8.5191,8.5267,8.5191,8.5191,32800.0
2014-11-26 11:05:00,11.3,11.31,11.3,11.3,105600.0,8.5191,8.5267,8.5191,8.5191,105600.0
2014-11-26 11:10:00,11.3,11.3,11.3,11.3,9200.0,8.5191,8.5191,8.5191,8.5191,9200.0
2014-11-26 11:15:00,11.3,11.31,11.3,11.3,21600.0,8.5191,8.5267,8.5191,8.5191,21600.0
2014-11-26 11:20:00,11.3,11.31,11.3,11.3,32800.0,8.5191,8.5267,8.5191,8.5191,32800.0
2014-11-26 11:25:00,11.3,11.3,11.3,11.3,16400.0,8.5191,8.5191,8.5191,8.5191,16400.0
2014-11-26 11:30:00,11.3,11.3,11.3,11.3,17600.0,8.5191,8.5191,8.5191,8.5191,17600.0
2014-11-26 11:35:00,11.3,11.31,11.3,11.3,33600.0,8.5191,8.5267,8.5191,8.5191,33600.0
2014-11-26 11:40:00,11.3,11.31,11.3,11.31,77200.0,8.5191,8.5267,8.5191,8.5267,77200.0
2014-11-26 11:45:00,11.3,11.31,11.3,11.31,10400.0,8.5191,8.5267,8.5191,8.5267,10400.0
2014-11-26 11:50:00,11.31,11.31,11.31,11.31,19200.0,8.5267,8.5267,8.5267,8.5267,19200.0
2014-11-26 11:55:00,11.31,11.31,11.31,11.31,14400.0,8.5267,8.5267,8.5267,8.5267,14400.0
2014-11-26 12:00:00,11.31,11.31,11.31,11.31,8400.0,8.5267,8.5267,8.5267,8.5267,8400.0
2014-11-26 12:05:00,11.31,11.31,11.31,11.31,50000.0,8.5267,8.5267,8.5267,8.5267,50000.0
2014-11-26 12:10:00,11.31,11.31,11.31,11.31,27600.0,8.5267,8.5267,8.5267,8.5267,27600.0
2014-11-26 12:15:00,11.31,11.31,11.31,11.31,26800.0,8.5267,8.5267,8.5267,8.5267,26800.0
2014-11-26 12:20:00,11.31,11.31,11.31,11.31,26000.0,8.5267,8.5267,8.5267,8.5267,26000.0
2014-11-26 12:25:00,11.31,11.31,11.3,11.3,17600.0,8.5267,8.5267,8.5191,8.5191,17600.0
2014-11-26 12:30:00,11.3,11.3,11.3,11.3,27600.0,8.5191,8.5191,8.5191,8.5191,27600.0
2014-11-26 12:35:00,11.3,11.3,11.29,11.3,29600.0,8.5191,8.5191,8.5116,8.5191,29600.0
2014-11-26 12:40:00,11.29,11.3,11.29,11.3,26000.0,8.5116,8.5191,8.5116,8.5191,26000.0
2014-11-26 12:45:00,11.3,11.3,11.29,11.29,12800.0,8.5191,8.5191,8.5116,8.5116,12800.0
2014-11-26 12:50:00,11.29,11.3,11.29,11.3,36000.0,8.5116,8.5191,8.5116,8.5191,36000.0
2014-11-26 12:55:00,11.3,11.3,11.3,11.3,17600.0,8.5191,8.5191,8.5191,8.5191,17600.0
2014-11-26 13:00:00,11.3,11.31,11.3,11.3,60000.0,8.5191,8.5267,8.5191,8.5191,60000.0
2014-11-26 13:05:00,11.3,11.31,11.3,11.3,84800.0,8.5191,8.5267,8.5191,8.5191,84800.0
2014-11-26 13:10:00,11.3,11.3,11.3,11.3,14000.0,8.5191,8.5191,8.5191,8.5191,14000.0
2014-11-26 13:15:00,11.3,11.31,11.29,11.3,42000.0,8.5191,8.5267,8.5116,8.5191,42000.0
2014-11-26 13:20:00,11.3,11.3,11.29,11.29,20400.0,8.5191,8.5191,8.5116,8.5116,20400.0
2014-11-26 13:25:00,11.29,11.3,11.29,11.29,11600.0,8.5116,8.5191,8.5116,8.5116,11600.0
2014-11-26 13:30:00,11.29,11.3,11.29,11.3,20800.0,8.5116,8.5191,8.5116,8.5191,20800.0
2014-11-26 13:35:00,11.3,11.3,11.29,11.29,38000.0,8.5191,8.5191,8.5116,8.5116,38000.0
2014-11-26 13:40:00,11.3,11.3,11.29,11.29,68400.0,8.5191,8.5191,8.5116,8.5116,68400.0
2014-11-26 13:45:00,11.29,11.29,11.29,11.29,12800.0,8.5116,8.5116,8.5116,8.5116,12800.0
2014-11-26 13:50:00,11.3,11.3,11.28,11.29,27200.0,8.5191,8.5191,8.504,8.5116,27200.0
2014-11-26 13:55:00,11.29,11.29,11.28,11.28,37200.0,8.5116,8.5116,8.504,8.504,37200.0
2014-11-26 14:00:00,11.28,11.28,11.27,11.27,12000.0,8.504,8.504,8.4965,8.4965,12000.0
2014-11-26 14:05:00,11.27,11.28,11.27,11.27,25600.0,8.4965,8.504,8.4965,8.4965,25600.0
2014-11-26 14:10:00,11.27,11.27,11.26,11.27,25600.0,8.4965,8.4965,8.489,8.4965,25600.0
2014-11-26 14:15:00,11.26,11.27,11.26,11.27,30400.0,8.489,8.4965,8.489,8.4965,30400.0
2014-11-26 14:20:00,11.27,11.27,11.27,11.27,25600.0,8.4965,8.4965,8.4965,8.4965,25600.0
2014-11-26 14:25:00,11.27,11.28,11.27,11.28,26400.0,8.4965,8.504,8.4965,8.504,26400.0
2014-11-26 14:30:00,11.28,11.28,11.27,11.27,18000.0,8.504,8.504,8.4965,8.4965,18000.0
2014-11-26 14:35:00,11.28,11.28,11.27,11.27,33200.0,8.504,8.504,8.4965,8.4965,33200.0
2014-11-26 14:40:00,11.27,11.28,11.27,11.28,40400.0,8.4965,8.504,8.4965,8.504,40400.0
2014-11-26 14:45:00,11.28,11.29,11.28,11.28,42000.0,8.504,8.5116,8.504,8.504,42000.0
2014-11-26 14:50:00,11.28,11.29,11.28,11.29,22800.0,8.504,8.5116,8.504,8.5116,22800.0
2014-11-26 14:55:00,11.29,11.29,11.29,11.29,54400.0,8.5116,8.5116,8.5116,8.5116,54400.0
2014-11-26 15:00:00,11.29,11.29,11.28,11.29,34800.0,8.5116,8.5116,8.504,8.5116,34800.0
2014-11-26 15:05:00,11.29,11.29,11.28,11.28,42000.0,8.5116,8.5116,8.504,8.504,42000.0
2014-11-26 15:10:00,11.28,11.28,11.27,11.28,27200.0,8.504,8.504,8.4965,8.504,27200.0
2014-11-26 15:15:00,11.28,11.29,11.28,11.29,22000.0,8.504,8.5116,8.504,8.5116,22000.0
2014-11-26 15:20:00,11.28,11.29,11.28,11.28,38800.0,8.504,8.5116,8.504,8.504,38800.0
2014-11-26 15:25:00,11.29,11.29,11.28,11.29,48800.0,8.5116,8.5116,8.504,8.5116,48800.0
2014-11-26 15:30:00,11.29,11.29,11.28,11.28,57600.0,8.5116,8.5116,8.504,8.504,57600.0
2014-11-26 15:35:00,11.28,11.29,11.27,11.28,134000.0,8.504,8.5116,8.4965,8.504,134000.0
2014-11-26 15:40:00,11.28,11.29,11.28,11.29,66400.0,8.504,8.5116,8.504,8.5116,66400.0
2014-11-26 15:45:00,11.29,11.3,11.29,11.3,66400.0,8.5116,8.5191,8.5116,8.5191,66400.0
2014-11-26 15:50:00,11.3,11.31,11.29,11.31,288400.0,8.5191,8.5267,8.5116,8.5267,288400.0
2014-11-26 15:55:00,11.31,11.32,11.3,11.31,324000.0,8.5267,8.5342,8.5191,8.5267,324000.0
2014-11-28 09:30:00,11.3,11.32,11.22,11.3,315200.0,8.5191,8.5342,8.4588,8.5191,315200.0
2014-11-28 09:35:00,11.29,11.31,11.27,11.29,120400.0,8.5116,8.5267,8.4965,8.5116,120400.0
2014-11-28 09:40:00,11.28,11.3,11.27,11.28,88400.0,8.504,8.5191,8.4965,8.504,88400.0
2014-11-28 09:45:00,11.28,11.29,11.26,11.28,82000.0,8.504,8.5116,8.489,8.504,82000.0
2014-11-28 09:50:00,11.28,11.34,11.28,11.33,59600.0,8.504,8.5493,8.504,8.5417,59600.0
2014-11-28 09:55:00,11.32,11.33,11.31,11.31,93600.0,8.5342,8.5417,8.5267,8.5267,93600.0
2014-11-28 10:00:00,11.31,11.34,11.31,11.31,62400.0,8.5267,8.5493,8.5267,8.5267,62400.0
2014-11-28 10:05:00,11.3,11.3,11.29,11.3,48800.0,8.5191,8.5191,8.5116,8.5191,48800.0
2014-11-28 10:10:00,11.31,11.33,11.31,11.31,40000.0,8.5267,8.5417,8.5267,8.5267,40000.0
2014-11-28 10:15:00,11.31,11.34,11.31,11.33,73600.0,8.5267,8.5493,8.5267,8.5417,73600.0
2014-11-28 10:20:00,11.33,11.33,11.33,11.33,50800.0,8.5417,8.5417,8.5417,8.5417,50800.0
2014-11-28 10:25:00,11.33,11.33,11.32,11.33,108400.0,8.5417,8.5417,8.5342,8.5417,108400.0
2014-11-28 10:30:00,11.33,11.34,11.33,11.33,22800.0,8.5417,8.5493,8.5417,8.5417,22800.0
2014-11-28 10:35:00,11.33,11.34,11.33,11.33,62400.0,8.5417,8.5493,8.5417,8.5417,62400.0
2014-11-28 10:40:00,11.33,11.35,11.32,11.35,55600.0,8.5417,8.5568,8.5342,8.5568,55600.0
2014-11-28 10:45:00,11.35,11.35,11.33,11.33,98400.0,8.5568,8.5568,8.5417,8.5417,98400.0
2014-11-28 10:50:00,11.33,11.33,11.31,11.31,37600.0,8.5417,8.5417,8.5267,8.5267,37600.0
2014-11-28 10:55:00,11.31,11.34,11.31,11.34,38000.0,8.5267,8.5493,8.5267,8.5493,38000.0
2014-11-28 11:00:00,11.34,11.35,11.33,11.35,32400.0,8.5493,8.5568,8.5417,8.5568,32400.0
2014-11-28 11:05:00,11.35,11.35,11.34,11.34,46000.0,8.5568,8.5568,8.5493,8.5493,46000.0
2014-11-28 11:10:00,11.34,11.35,11.34,11.34,37200.0,8.5493,8.5568,8.5493,8.5493,37200.0
2014-11-28 11:15:00,11.34,11.34,11.32,11.32,54400.0,8.5493,8.5493,8.5342,8.5342,54400.0
2014-11-28 11:20:00,11.33,11.33,11.32,11.33,73200.0,8.5417,8.5417,8.5342,8.5417,73200.0
2014-11-28 11:25:00,11.33,11.34,11.32,11.33,95200.0,8.5417,8.5493,8.5342,8.5417,95200.0
2014-11-28 11:30:00,11.33,11.33,11.31,11.31,60400.0,8.5417,8.5417,8.5267,8.5267,60400.0
2014-11-28 11:35:00,11.31,11.33,11.31,11.33,57200.0,8.5267,8.5417,8.5267,8.5417,57200.0
2014-11-28 11:40:00,11.33,11.33,11.31,11.31,58800.0,8.5417,8.5417,8.5267,8.5267,58800.0
2014-11-28 11:45:00,11.31,11.31,11.31,11.31,55600.0,8.5267,8.5267,8.5267,8.5267,55600.0
2014-11-28 11:50:00,11.31,11.33,11.31,11.31,46800.0,8.5267,8.5417,8.5267,8.5267,46800.0
2014-11-28 11:55:00,11.31,11.32,11.31,11.32,34400.0,8.5267,8.5342,8.5267,8.5342,34400.0
2014-11-28 12:00:00,11.32,11.32,11.31,11.31,46800.0,8.5342,8.5342,8.5267,8.5267,46800.0
2014-11-28 12:05:00,11.31,11.31,11.31,11.31,43600.0,8.5267,8.5267,8.5267,8.5267,43600.0
2014-11-28 12:10:00,11.31,11.31,11.31,11.31,52000.0,8.5267,8.5267,8.5267,8.5267,52000.0
2014-11-28 12:15:00,11.31,11.31,11.3,11.3,49200.0,8.5267,8.5267,8.5191,8.5191,49200.0
2014-11-28 12:20:00,11.3,11.31,11.3,11.31,54800.0,8.5191,8.5267,8.5191,8.5267,54800.0
2014-11-28 12:25:00,11.31,11.32,11.3,11.3,64800.0,8.5267,8.5342,8.5191,8.5191,64800.0
2014-11-28 12:30:00,11.3,11.3,11.3,11.3,55600.0,8.5191,8.5191,8.5191,8.5191,55600.0
2014-11-28 12:35:00,11.3,11.3,11.29,11.3,85200.0,8.5191,8.5191,8.5116,8.5191,85200.0
2014-11-28 12:40:00,11.3,11.31,11.29,11.31,84000.0,8.5191,8.5267,8.5116,8.5267,84000.0
2014-11-28 12:45:00,11.31,11.31,11.3,11.3,89200.0,8.5267,8.5267,8.5191,8.5191,89200.0
2014-11-28 12:50:00,11.3,11.3,11.27,11.29,106800.0,8.5191,8.5191,8.4965,8.5116,106800.0
2014-11-28 12:55:00,11.29,11.31,11.26,11.3,428800.0,8.5116,8.5267,8.489,8.5191,428800.0
2014-12-01 09:30:00,11.26,11.3,11.23,11.27,248400.0,8.489,8.5191,8.4663,8.4965,248400.0
2014-12-01 09:35:00,11.27,11.3,11.25,11.26,180800.0,8.4965,8.5191,8.4814,8.489,180800.0
2014-12-01 09:40:00,11.25,11.26,11.17,11.2,223200.0,8.4814,8.489,8.4211,8.4437,223200.0
2014-12-01 09:45:00,11.2,11.21,11.18,11.19,138400.0,8.4437,8.4513,8.4286,8.4362,138400.0
2014-12-01 09:50:00,11.18,11.21,11.17,11.18,226800.0,8.4286,8.4513,8.4211,8.4286,226800.0
2014-12-01 09:55:00,11.18,11.2,11.17,11.19,126000.0,8.4286,8.4437,8.4211,8.4362,126000.0
2014-12-01 10:00:00,11.18,11.2,11.18,11.19,67600.0,8.4286,8.4437,8.4286,8.4362,67600.0
2014-12-01 10:05:00,11.18,11.2,11.18,11.18,63200.0,8.4286,8.4437,8.4286,8.4286,63200.0
2014-12-01 10:10:00,11.19,11.22,11.19,11.21,78400.0,8.4362,8.4588,8.4362,8.4513,78400.0
2014-12-01 10:15:00,11.21,11.24,11.21,11.21,65200.0,8.4513,8.4739,8.4513,8.4513,65200.0
2014-12-01 10:20:00,11.21,11.23,11.21,11.22,77200.0,8.4513,8.4663,8.4513,8.4588,77200.0
2014-12-01 10:25:00,11.21,11.22,11.21,11.21,53200.0,8.4513,8.4588,8.4513,8.4513,53200.0
2014-12-01 10:30:00,11.21,11.21,11.18,11.19,129200.0,8.4513,8.4513,8.4286,8.4362,129200.0
2014-12-01 10:35:00,11.19,11.2,11.17,11.17,97600.0,8.4362,8.4437,8.4211,8.4211,97600.0
2014-12-01 10:40:00,11.17,11.17,11.14,11.15,124800.0,8.4211,8.4211,8.3985,8.406,124800.0
2014-12-01 10:45:00,11.15,11.17,11.14,11.14,60000.0,8.406,8.4211,8.3985,8.3985,60000.0
2014-12-01 10:50:00,11.15,11.16,11.13,11.16,90400.0,8.406,8.4136,8.3909,8.4136,90400.0
2014-12-01 10:55:00,11.15,11.16,11.15,11.15,48000.0,8.406,8.4136,8.406,8.406,48000.0
2014-12-01 11:00:00,11.15,11.15,11.15,11.15,53200.0,8.406,8.406,8.406,8.406,53200.0
2014-12-01 11:05:00,11.15,11.16,11.15,11.15,149600.0,8.406,8.4136,8.406,8.406,149600.0
2014-12-01 11:10:00,11.15,11.15,11.12,11.13,123600.0,8.406,8.406,8.3834,8.3909,123600.0
2014-12-01 11:15:00,11.13,11.17,11.13,11.16,62800.0,8.3909,8.4211,8.3909,8.4136,62800.0
2014-12-01 11:20:00,11.16,11.17,11.14,11.14,196000.0,8.4136,8.4211,8.3985,8.3985,196000.0
2014-12-01 11:25:00,11.14,11.15,11.14,11.15,31200.0,8.3985,8.406,8.3985,8.406,31200.0
2014-12-01 11:30:00,11.15,11.16,11.15,11.15,44400.0,8.406,8.4136,8.406,8.406,44400.0
2014-12-01 11:35:00,11.15,11.15,11.13,11.13,23200.0,8.406,8.406,8.3909,8.3909,23200.0
2014-12-01 11:40:00,11.13,11.13,11.13,11.13,43200.0,8.3909,8.3909,8.3909,8.3909,43200.0
2014-12-01 11:45:00,11.13,11.13,11.12,11.12,43200.0,8.3909,8.3909,8.3834,8.3834,43200.0
2014-12-01 11:50:00,11.12,11.13,11.12,11.13,33600.0,8.3834,8.3909,8.3834,8.3909,33600.0
2014-12-01 11:55:00,11.13,11.13,11.12,11.12,46800.0,8.3909,8.3909,8.3834,8.3834,46800.0
2014-12-01 12:00:00,11.12,11.13,11.12,11.13,58400.0,8.3834,8.3909,8.3834,8.3909,58400.0
2014-12-01 12:05:00,11.13,11.14,11.13,11.14,47600.0,8.3909,8.3985,8.3909,8.3985,47600.0
2014-12-01 12:10:00,11.14,11.16,11.14,11.16,40400.0,8.3985,8.4136,8.3985,8.4136,40400.0
2014-12-01 12:15:00,11.16,11.17,11.16,11.16,54800.0,8.4136,8.4211,8.4136,8.4136,54800.0
2014-12-01 12:20:00,11.17,11.19,11.16,11.18,96400.0,8.4211,8.4362,8.4136,8.4286,96400.0
2014-12-01 12:25:00,11.19,11.19,11.17,11.17,50000.0,8.4362,8.4362,8.4211,8.4211,50000.0
2014-12-01 12:30:00,11.17,11.18,11.17,11.17,33600.0,8.4211,8.4286,8.4211,8.4211,33600.0
2014-12-01 12:35:00,11.17,11.17,11.16,11.16,33200.0,8.4211,8.4211,8.4136,8.4136,33200.0
2014-12-01 12:40:00,11.16,11.17,11.15,11.16,32800.0,8.4136,8.4211,8.406,8.4136,32800.0
2014-12-01 12:45:00,11.16,11.16,11.15,11.15,21200.0,8.4136,8.4136,8.406,8.406,21200.0
2014-12-01 12:50:00,11.15,11.17,11.15,11.17,36400.0,8.406,8.4211,8.406,8.4211,36400.0
2014-12-01 12:55:00,11.17,11.18,11.17,11.18,92800.0,8.4211,8.4286,8.4211,8.4286,92800.0
2014-12-01 13:00:00,11.18,11.19,11.17,11.18,42000.0,8.4286,8.4362,8.4211,8.4286,42000.0
2014-12-01 13:05:00,11.18,11.19,11.17,11.17,28000.0,8.4286,8.4362,8.4211,8.4211,28000.0
2014-12-01 13:10:00,11.17,11.18,11.17,11.17,24400.0,8.4211,8.4286,8.4211,8.4211,24400.0
2014-12-01 13:15:00,11.17,11.17,11.16,11.16,29600.0,8.4211,8.4211,8.4136,8.4136,29600.0
2014-12-01 13:20:00,11.16,11.17,11.16,11.17,28800.0,8.4136,8.4211,8.4136,8.4211,28800.0
2014-12-01 13:25:00,11.17,11.17,11.15,11.15,34800.0,8.4211,8.4211,8.406,8.406,34800.0
2014-12-01 13:30:00,11.15,11.17,11.15,11.17,39600.0,8.406,8.4211,8.406,8.4211,39600.0
2014-12-01 13:35:00,11.17,11.18,11.16,11.18,24400.0,8.4211,8.4286,8.4136,8.4286,24400.0
2014-12-01 13:40:00,11.18,11.18,11.17,11.18,32000.0,8.4286,8.4286,8.4211,8.4286,32000.0
2014-12-01 13:45:00,11.18,11.18,11.18,11.18,40400.0,8.4286,8.4286,8.4286,8.4286,40400.0
2014-12-01 13:50:00,11.18,11.18,11.15,11.15,33200.0,8.4286,8.4286,8.406,8.406,33200.0
2014-12-01 13:55:00,11.15,11.16,11.15,11.15,43200.0,8.406,8.4136,8.406,8.406,43200.0
2014-12-01 14:00:00,11.15,11.15,11.14,11.14,36000.0,8.406,8.406,8.3985,8.3985,36000.0
2014-12-01 14:05:00,11.14,11.14,11.13,11.13,35600.0,8.3985,8.3985,8.3909,8.3909,35600.0
2014-12-01 14:10:00,11.13,11.14,11.12,11.14,69600.0,8.3909,8.3985,8.3834,8.3985,69600.0
2014-12-01 14:15:00,11.14,11.15,11.13,11.15,40400.0,8.3985,8.406,8.3909,8.406,40400.0
2014-12-01 14:20:00,11.15,11.15,11.13,11.13,57200.0,8.406,8.406,8.3909,8.3909,57200.0
2014-12-01 14:25:00,11.13,11.15,11.13,11.14,32000.0,8.3909,8.406,8.3909,8.3985,32000.0
2014-12-01 14:30:00,11.14,11.15,11.13,11.13,74400.0,8.3985,8.406,8.3909,8.3909,74400.0
2014-12-01 14:35:00,11.13,11.15,11.13,11.15,56800.0,8.3909,8.406,8.3909,8.406,56800.0
2014-12-01 14:40:00,11.15,11.15,11.14,11.15,54000.0,8.406,8.406,8.3985,8.406,54000.0
2014-12-01 14:45:00,11.15,11.15,11.13,11.13,45200.0,8.406,8.406,8.3909,8.3909,45200.0
2014-12-01 14:50:00,11.13,11.14,11.13,11.14,51200.0,8.3909,8.3985,8.3909,8.3985,51200.0
2014-12-01 14:55:00,11.14,11.15,11.13,11.13,53600.0,8.3985,8.406,8.3909,8.3909,53600.0
2014-12-01 15:00:00,11.13,11.15,11.13,11.14,60400.0,8.3909,8.406,8.3909,8.3985,60400.0
2014-12-01 15:05:00,11.14,11.14,11.13,11.13,45600.0,8.3985,8.3985,8.3909,8.3909,45600.0
2014-12-01 15:10:00,11.14,11.15,11.14,11.15,64800.0,8.3985,8.406,8.3985,8.406,64800.0
2014-12-01 15:15:00,11.14,11.16,11.14,11.15,75200.0,8.3985,8.4136,8.3985,8.406,75200.0
2014-12-01 15:20:00,11.15,11.16,11.15,11.16,80400.0,8.406,8.4136,8.406,8.4136,80400.0
2014-12-01 15:25:00,11.16,11.16,11.15,11.15,63600.0,8.4136,8.4136,8.406,8.406,63600.0
2014-12-01 15:30:00,11.15,11.16,11.15,11.15,98800.0,8.406,8.4136,8.406,8.406,98800.0
2014-12-01 15:35:00,11.15,11.15,11.13,11.13,138400.0,8.406,8.406,8.3909,8.3909,138400.0
2014-12-01 15:40:00,11.13,11.13,11.12,11.13,102800.0,8.3909,8.3909,8.3834,8.3909,102800.0
2014-12-01 15:45:00,11.13,11.14,11.12,11.13,92800.0,8.3909,8.3985,8.3834,8.3909,92800.0
2014-12-01 15:50:00,11.13,11.13,11.11,11.12,195200.0,8.3909,8.3909,8.3759,8.3834,195200.0
2014-12-01 15:55:00,11.12,11.12,11.11,11.11,343200.0,8.3834,8.3834,8.3759,8.3759,343200.0
2014-12-02 09:30:00,11.08,11.11,11.04,11.1,76400.0,8.3533,8.3759,8.3231,8.3683,76400.0
2014-12-02 09:35:00,11.1,11.13,11.1,11.12,32400.0,8.3683,8.3909,8.3683,8.3834,32400.0
2014-12-02 09:40:00,11.12,11.12,11.09,11.09,25200.0,8.3834,8.3834,8.3608,8.3608,25200.0
2014-12-02 09:45:00,11.09,11.09,11.07,11.08,20000.0,8.3608,8.3608,8.3457,8.3533,20000.0
2014-12-02 09:50:00,11.09,11.09,11.07,11.08,27600.0,8.3608,8.3608,8.3457,8.3533,27600.0
2014-12-02 09:55:00,11.08,11.1,11.06,11.1,55600.0,8.3533,8.3683,8.3382,8.3683,55600.0
2014-12-02 10:00:00,11.09,11.13,11.09,11.13,22400.0,8.3608,8.3909,8.3608,8.3909,22400.0
2014-12-02 10:05:00,11.12,11.13,11.11,11.11,30800.0,8.3834,8.3909,8.3759,8.3759,30800.0
2014-12-02 10:10:00,11.12,11.12,11.1,11.1,58000.0,8.3834,8.3834,8.3683,8.3683,58000.0
2014-12-02 10:15:00,11.09,11.12,11.09,11.12,46000.0,8.3608,8.3834,8.3608,8.3834,46000.0
2014-12-02 10:20:00,11.12,11.12,11.11,11.11,11600.0,8.3834,8.3834,8.3759,8.3759,11600.0
2014-12-02 10:25:00,11.1,11.12,11.1,11.11,116400.0,8.3683,8.3834,8.3683,8.3759,116400.0
2014-12-02 10:30:00,11.11,11.12,11.11,11.11,20400.0,8.3759,8.3834,8.3759,8.3759,20400.0
2014-12-02 10:35:00,11.11,11.13,11.11,11.12,14400.0,8.3759,8.3909,8.3759,8.3834,14400.0
2014-12-02 10:40:00,11.12,11.13,11.11,11.13,17200.0,8.3834,8.3909,8.3759,8.3909,17200.0
2014-12-02 10:45:00,11.13,11.14,11.13,11.13,12800.0,8.3909,8.3985,8.3909,8.3909,12800.0
2014-12-02 10:50:00,11.13,11.13,11.11,11.12,128000.0,8.3909,8.3909,8.3759,8.3834,128000.0
2014-12-02 10:55:00,11.12,11.14,11.12,11.14,19200.0,8.3834,8.3985,8.3834,8.3985,19200.0
2014-12-02 11:00:00,11.14,11.15,11.14,11.15,17600.0,8.3985,8.406,8.3985,8.406,17600.0
2014-12-02 11:05:00,11.15,11.16,11.15,11.15,19600.0,8.406,8.4136,8.406,8.406,19600.0
2014-12-02 11:10:00,11.16,11.17,11.15,11.15,25600.0,8.4136,8.4211,8.406,8.406,25600.0
2014-12-02 11:15:00,11.15,11.17,11.14,11.15,30400.0,8.406,8.4211,8.3985,8.406,30400.0
2014-12-02 11:20:00,11.15,11.15,11.13,11.13,20800.0,8.406,8.406,8.3909,8.3909,20800.0
2014-12-02 11:25:00,11.13,11.14,11.13,11.14,27200.0,8.3909,8.3985,8.3909,8.3985,27200.0
2014-12-02 11:30:00,11.14,11.14,11.13,11.14,33600.0,8.3985,8.3985,8.3909,8.3985,33600.0
2014-12-02 11:35:00,11.14,11.15,11.14,11.15,18000.0,8.3985,8.406,8.3985,8.406,18000.0
2014-12-02 11:40:00,11.15,11.17,11.15,11.16,61200.0,8.406,8.4211,8.406,8.4136,61200.0
2014-12-02 11:45:00,11.17,11.17,11.16,11.17,48800.0,8.4211,8.4211,8.4136,8.4211,48800.0
2014-12-02 11:50:00,11.17,11.17,11.15,11.15,107600.0,8.4211,8.4211,8.406,8.406,107600.0
2014-12-02 11:55:00,11.15,11.15,11.14,11.15,27200.0,8.406,8.406,8.3985,8.406,27200.0
2014-12-02 12:00:00,11.15,11.15,11.14,11.14,11600.0,8.406,8.406,8.3985,8.3985,11600.0
2014-12-02 12:05:00,11.14,11.14,11.13,11.13,22400.0,8.3985,8.3985,8.3909,8.3909,22400.0
2014-12-02 12:10:00,11.13,11.15,11.13,11.14,30000.0,8.3909,8.406,8.3909,8.3985,30000.0
2014-12-02 12:15:00,11.14,11.14,11.14,11.14,37600.0,8.3985,8.3985,8.3985,8.3985,37600.0
2014-12-02 12:20:00,11.14,11.15,11.13,11.15,83600.0,8.3985,8.406,8.3909,8.406,83600.0
2014-12-02 12:25:00,11.15,11.15,11.14,11.15,69600.0,8.406,8.406,8.3985,8.406,69600.0
2014-12-02 12:30:00,11.15,11.15,11.14,11.14,53200.0,8.406,8.406,8.3985,8.3985,53200.0
2014-12-02 12:35:00,11.13,11.15,11.13,11.15,24400.0,8.3909,8.406,8.3909,8.406,24400.0
2014-12-02 12:40:00,11.15,11.15,11.14,11.14,29200.0,8.406,8.406,8.3985,8.3985,29200.0
2014-12-02 12:45:00,11.14,11.15,11.14,11.15,24800.0,8.3985,8.406,8.3985,8.406,24800.0
2014-12-02 12:50:00,11.15,11.15,11.15,11.15,17600.0,8.406,8.406,8.406,8.406,17600.0
2014-12-02 12:55:00,11.15,11.15,11.13,11.14,40000.0,8.406,8.406,8.3909,8.3985,40000.0
2014-12-02 13:00:00,11.14,11.15,11.14,11.15,62800.0,8.3985,8.406,8.3985,8.406,62800.0
2014-12-02 13:05:00,11.15,11.17,11.15,11.17,18000.0,8.406,8.4211,8.406,8.4211,18000.0
2014-12-02 13:10:00,11.17,11.18,11.17,11.17,24800.0,8.4211,8.4286,8.4211,8.4211,24800.0
2014-12-02 13:15:00,11.17,11.17,11.17,11.17,7200.0,8.4211,8.4211,8.4211,8.4211,7200.0
2014-12-02 13:20:00,11.17,11.17,11.15,11.16,27200.0,8.4211,8.4211,8.406,8.4136,27200.0
2014-12-02 13:25:00,11.15,11.18,11.15,11.18,24800.0,8.406,8.4286,8.406,8.4286,24800.0
2014-12-02 13:30:00,11.18,11.18,11.17,11.17,26400.0,8.4286,8.4286,8.4211,8.4211,26400.0
2014-12-02 13:35:00,11.17,11.17,11.17,11.17,26400.0,8.4211,8.4211,8.4211,8.4211,26400.0
2014-12-02 13:40:00,11.17,11.17,11.16,11.16,36000.0,8.4211,8.4211,8.4136,8.4136,36000.0
2014-12-02 13:45:00,11.16,11.16,11.15,11.15,64000.0,8.4136,8.4136,8.406,8.406,64000.0
2014-12-02 13:50:00,11.15,11.15,11.15,11.15,12400.0,8.406,8.406,8.406,8.406,12400.0
2014-12-02 13:55:00,11.15,11.15,11.13,11.14,61600.0,8.406,8.406,8.3909,8.3985,61600.0
2014-12-02 14:00:00,11.14,11.15,11.14,11.15,34800.0,8.3985,8.406,8.3985,8.406,34800.0
2014-12-02 14:05:00,11.15,11.16,11.15,11.15,27200.0,8.406,8.4136,8.406,8.406,27200.0
2014-12-02 14:10:00,11.15,11.15,11.15,11.15,36000.0,8.406,8.406,8.406,8.406,36000.0
2014-12-02 14:15:00,11.15,11.15,11.14,11.15,19600.0,8.406,8.406,8.3985,8.406,19600.0
2014-12-02 14:20:00,11.15,11.16,11.15,11.15,45200.0,8.406,8.4136,8.406,8.406,45200.0
2014-12-02 14:25:00,11.15,11.15,11.15,11.15,16400.0,8.406,8.406,8.406,8.406,16400.0
2014-12-02 14:30:00,11.15,11.15,11.15,11.15,34400.0,8.406,8.406,8.406,8.406,34400.0
2014-12-02 14:35:00,11.15,11.17,11.15,11.17,15600.0,8.406,8.4211,8.406,8.4211,15600.0
2014-12-02 14:40:00,11.17,11.18,11.16,11.18,45200.0,8.4211,8.4286,8.4136,8.4286,45200.0
2014-12-02 14:45:00,11.18,11.2,11.18,11.2,68000.0,8.4286,8.4437,8.4286,8.4437,68000.0
2014-12-02 14:50:00,11.19,11.2,11.19,11.19,26400.0,8.4362,8.4437,8.4362,8.4362,26400.0
2014-12-02 14:55:00,11.2,11.2,11.19,11.19,55600.0,8.4437,8.4437,8.4362,8.4362,55600.0
2014-12-02 15:00:00,11.19,11.21,11.19,11.21,42000.0,8.4362,8.4513,8.4362,8.4513,42000.0
2014-12-02 15:05:00,11.21,11.21,11.2,11.2,54800.0,8.4513,8.4513,8.4437,8.4437,54800.0
2014-12-02 15:10:00,11.2,11.21,11.2,11.21,15600.0,8.4437,8.4513,8.4437,8.4513,15600.0
2014-12-02 15:15:00,11.21,11.22,11.21,11.21,123600.0,8.4513,8.4588,8.4513,8.4513,123600.0
2014-12-02 15:20:00,11.21,11.21,11.19,11.19,65600.0,8.4513,8.4513,8.4362,8.4362,65600.0
2014-12-02 15:25:00,11.19,11.2,11.19,11.2,43200.0,8.4362,8.4437,8.4362,8.4437,43200.0
2014-12-02 15:30:00,11.2,11.21,11.2,11.2,83600.0,8.4437,8.4513,8.4437,8.4437,83600.0
2014-12-02 15:35:00,11.2,11.2,11.18,11.2,55200.0,8.4437,8.4437,8.4286,8.4437,55200.0
2014-12-02 15:40:00,11.2,11.21,11.2,11.2,79600.0,8.4437,8.4513,8.4437,8.4437,79600.0
2014-12-02 15:45:00,11.2,11.21,11.2,11.2,174000.0,8.4437,8.4513,8.4437,8.4437,174000.0
2014-12-02 15:50:00,11.2,11.21,11.2,11.21,168800.0,8.4437,8.4513,8.4437,8.4513,168800.0
2014-12-02 15:55:00,11.21,11.21,11.21,11.21,475600.0,8.4513,8.4513,8.4513,8.4513,475600.0
2014-12-03 09:30:00,11.25,11.36,11.25,11.35,410000.0,8.4814,8.5643,8.4814,8.5568,410000.0
2014-12-03 09:35:00,11.35,11.43,11.35,11.43,397200.0,8.5568,8.6171,8.5568,8.6171,397200.0
2014-12-03 09:40:00,11.43,11.48,11.43,11.47,292000.0,8.6171,8.6548,8.6171,8.6473,292000.0
2014-12-03 09:45:00,11.48,11.56,11.47,11.52,502000.0,8.6548,8.7151,8.6473,8.685,502000.0
2014-12-03 09:50:00,11.53,11.55,11.52,11.55,92400.0,8.6925,8.7076,8.685,8.7076,92400.0
2014-12-03 09:55:00,11.54,11.55,11.5,11.51,113200.0,8.7,8.7076,8.6699,8.6774,113200.0
2014-12-03 10:00:00,11.51,11.52,11.49,11.52,82400.0,8.6774,8.685,8.6624,8.685,82400.0
2014-12-03 10:05:00,11.52,11.53,11.49,11.51,88000.0,8.685,8.6925,8.6624,8.6774,88000.0
2014-12-03 10:10:00,11.51,11.53,11.5,11.5,113600.0,8.6774,8.6925,8.6699,8.6699,113600.0
2014-12-03 10:15:00,11.5,11.51,11.49,11.5,90800.0,8.6699,8.6774,8.6624,8.6699,90800.0
2014-12-03 10:20:00,11.49,11.5,11.49,11.5,64800.0,8.6624,8.6699,8.6624,8.6699,64800.0
2014-12-03 10:25:00,11.5,11.51,11.47,11.5,132800.0,8.6699,8.6774,8.6473,8.6699,132800.0
2014-12-03 10:30:00,11.5,11.52,11.5,11.51,81200.0,8.6699,8.685,8.6699,8.6774,81200.0
2014-12-03 10:35:00,11.51,11.55,11.51,11.54,106800.0,8.6774,8.7076,8.6774,8.7,106800.0
2014-12-03 10:40:00,11.54,11.54,11.52,11.52,52800.0,8.7,8.7,8.685,8.685,52800.0
2014-12-03 10:45:00,11.52,11.56,11.52,11.55,67200.0,8.685,8.7151,8.685,8.7076,67200.0
2014-12-03 10:50:00,11.56,11.56,11.53,11.54,52800.0,8.7151,8.7151,8.6925,8.7,52800.0
2014-12-03 10:55:00,11.54,11.55,11.53,11.55,25600.0,8.7,8.7076,8.6925,8.7076,25600.0
2014-12-03 11:00:00,11.55,11.56,11.55,11.56,72400.0,8.7076,8.7151,8.7076,8.7151,72400.0
2014-12-03 11:05:00,11.56,11.56,11.54,11.54,44800.0,8.7151,8.7151,8.7,8.7,44800.0
2014-12-03 11:10:00,11.54,11.54,11.5,11.5,64800.0,8.7,8.7,8.6699,8.6699,64800.0
2014-12-03 11:15:00,11.5,11.52,11.5,11.52,52000.0,8.6699,8.685,8.6699,8.685,52000.0
2014-12-03 11:20:00,11.52,11.52,11.51,11.51,34800.0,8.685,8.685,8.6774,8.6774,34800.0
2014-12-03 11:25:00,11.51,11.51,11.5,11.51,37200.0,8.6774,8.6774,8.6699,8.6774,37200.0
2014-12-03 11:30:00,11.51,11.51,11.5,11.5,48800.0,8.6774,8.6774,8.6699,8.6699,48800.0
2014-12-03 11:35:00,11.5,11.51,11.5,11.5,55200.0,8.6699,8.6774,8.6699,8.6699,55200.0
2014-12-03 11:40:00,11.5,11.51,11.5,11.51,59600.0,8.6699,8.6774,8.6699,8.6774,59600.0
2014-12-03 11:45:00,11.51,11.51,11.51,11.51,25200.0,8.6774,8.6774,8.6774,8.6774,25200.0
2014-12-03 11:50:00,11.51,11.51,11.5,11.51,58800.0,8.6774,8.6774,8.6699,8.6774,58800.0
2014-12-03 11:55:00,11.51,11.52,11.5,11.52,102400.0,8.6774,8.685,8.6699,8.685,102400.0
2014-12-03 12:00:00,11.52,11.52,11.51,11.52,37200.0,8.685,8.685,8.6774,8.685,37200.0
2014-12-03 12:05:00,11.51,11.53,11.51,11.53,78400.0,8.6774,8.6925,8.6774,8.6925,78400.0
2014-12-03 12:10:00,11.53,11.53,11.52,11.52,105600.0,8.6925,8.6925,8.685,8.685,105600.0
2014-12-03 12:15:00,11.52,11.52,11.51,11.52,42000.0,8.685,8.685,8.6774,8.685,42000.0
2014-12-03 12:20:00,11.52,11.53,11.52,11.52,31600.0,8.685,8.6925,8.685,8.685,31600.0
2014-12-03 12:25:00,11.52,11.52,11.51,11.51,34400.0,8.685,8.685,8.6774,8.6774,34400.0
2014-12-03 12:30:00,11.51,11.51,11.5,11.51,29200.0,8.6774,8.6774,8.6699,8.6774,29200.0
2014-12-03 12:35:00,11.5,11.51,11.5,11.5,35200.0,8.6699,8.6774,8.6699,8.6699,35200.0
2014-12-03 12:40:00,11.5,11.52,11.5,11.52,37200.0,8.6699,8.685,8.6699,8.685,37200.0
2014-12-03 12:45:00,11.51,11.52,11.51,11.51,21600.0,8.6774,8.685,8.6774,8.6774,21600.0
2014-12-03 12:50:00,11.51,11.52,11.51,11.51,18800.0,8.6774,8.685,8.6774,8.6774,18800.0
2014-12-03 12:55:00,11.51,11.52,11.51,11.52,35200.0,8.6774,8.685,8.6774,8.685,35200.0
2014-12-03 13:00:00,11.51,11.53,11.51,11.53,72000.0,8.6774,8.6925,8.6774,8.6925,72000.0
2014-12-03 13:05:00,11.53,11.54,11.53,11.53,36000.0,8.6925,8.7,8.6925,8.6925,36000.0
2014-12-03 13:10:00,11.53,11.53,11.53,11.53,21600.0,8.6925,8.6925,8.6925,8.6925,21600.0
2014-12-03 13:15:00,11.53,11.54,11.53,11.54,38400.0,8.6925,8.7,8.6925,8.7,38400.0
2014-12-03 13:20:00,11.54,11.55,11.54,11.54,85600.0,8.7,8.7076,8.7,8.7,85600.0
2014-12-03 13:25:00,11.54,11.55,11.54,11.54,20000.0,8.7,8.7076,8.7,8.7,20000.0
2014-12-03 13:30:00,11.54,11.54,11.54,11.54,42800.0,8.7,8.7,8.7,8.7,42800.0
2014-12-03 13:35:00,11.54,11.54,11.54,11.54,34800.0,8.7,8.7,8.7,8.7,34800.0
2014-12-03 13:40:00,11.54,11.55,11.54,11.54,91600.0,8.7,8.7076,8.7,8.7,91600.0
2014-12-03 13:45:00,11.54,11.54,11.53,11.53,42800.0,8.7,8.7,8.6925,8.6925,42800.0
2014-12-03 13:50:00,11.53,11.53,11.53,11.53,21600.0,8.6925,8.6925,8.6925,8.6925,21600.0
2014-12-03 13:55:00,11.53,11.53,11.53,11.53,14000.0,8.6925,8.6925,8.6925,8.6925,14000.0
2014-12-03 14:00:00,11.53,11.53,11.52,11.52,32400.0,8.6925,8.6925,8.685,8.685,32400.0
2014-12-03 14:05:00,11.52,11.53,11.52,11.53,21600.0,8.685,8.6925,8.685,8.6925,21600.0
2014-12-03 14:10:00,11.53,11.53,11.53,11.53,40000.0,8.6925,8.6925,8.6925,8.6925,40000.0
2014-12-03 14:15:00,11.53,11.53,11.52,11.52,61200.0,8.6925,8.6925,8.685,8.685,61200.0
2014-12-03 14:20:00,11.52,11.52,11.51,11.52,45200.0,8.685,8.685,8.6774,8.685,45200.0
2014-12-03 14:25:00,11.52,11.52,11.51,11.52,41600.0,8.685,8.685,8.6774,8.685,41600.0
2014-12-03 14:30:00,11.52,11.52,11.51,11.52,42400.0,8.685,8.685,8.6774,8.685,42400.0
2014-12-03 14:35:00,11.52,11.52,11.51,11.52,51200.0,8.685,8.685,8.6774,8.685,51200.0
2014-12-03 14:40:00,11.52,11.52,11.5,11.51,64400.0,8.685,8.685,8.6699,8.6774,64400.0
2014-12-03 14:45:00,11.51,11.51,11.49,11.49,59200.0,8.6774,8.6774,8.6624,8.6624,59200.0
2014-12-03 14:50:00,11.49,11.51,11.49,11.51,50800.0,8.6624,8.6774,8.6624,8.6774,50800.0
2014-12-03 14:55:00,11.51,11.52,11.5,11.52,53200.0,8.6774,8.685,8.6699,8.685,53200.0
2014-12-03 15:00:00,11.52,11.55,11.52,11.55,233200.0,8.685,8.7076,8.685,8.7076,233200.0
2014-12-03 15:05:00,11.55,11.55,11.54,11.54,86000.0,8.7076,8.7076,8.7,8.7,86000.0
2014-12-03 15:10:00,11.54,11.56,11.54,11.56,76400.0,8.7,8.7151,8.7,8.7151,76400.0
2014-12-03 15:15:00,11.55,11.56,11.55,11.55,65600.0,8.7076,8.7151,8.7076,8.7076,65600.0
2014-12-03 15:20:00,11.55,11.55,11.53,11.53,103600.0,8.7076,8.7076,8.6925,8.6925,103600.0
2014-12-03 15:25:00,11.54,11.54,11.53,11.54,94800.0,8.7,8.7,8.6925,8.7,94800.0
2014-12-03 15:30:00,11.54,11.55,11.54,11.55,108400.0,8.7,8.7076,8.7,8.7076,108400.0
2014-12-03 15:35:00,11.55,11.55,11.54,11.54,116400.0,8.7076,8.7076,8.7,8.7,116400.0
2014-12-03 15:40:00,11.55,11.55,11.54,11.55,149600.0,8.7076,8.7076,8.7,8.7076,149600.0
2014-12-03 15:45:00,11.54,11.55,11.54,11.55,142800.0,8.7,8.7076,8.7,8.7076,142800.0
2014-12-03 15:50:00,11.55,11.57,11.54,11.57,591600.0,8.7076,8.7227,8.7,8.7227,591600.0
2014-12-03 15:55:00,11.57,11.57,11.55,11.56,709600.0,8.7227,8.7227,8.7076,8.7151,709600.0
2014-12-04 09:30:00,11.56,11.59,11.5,11.59,158400.0,8.7151,8.7377,8.6699,8.7377,158400.0
2014-12-04 09:35:00,11.58,11.63,11.56,11.62,256400.0,8.7302,8.7679,8.7151,8.7604,256400.0
2014-12-04 09:40:00,11.62,11.65,11.6,11.62,72400.0,8.7604,8.783,8.7453,8.7604,72400.0
2014-12-04 09:45:00,11.62,11.62,11.6,11.61,57200.0,8.7604,8.7604,8.7453,8.7528,57200.0
2014-12-04 09:50:00,11.61,11.62,11.61,11.61,182000.0,8.7528,8.7604,8.7528,8.7528,182000.0
2014-12-04 09:55:00,11.61,11.62,11.61,11.62,142400.0,8.7528,8.7604,8.7528,8.7604,142400.0
2014-12-04 10:00:00,11.61,11.62,11.61,11.61,52000.0,8.7528,8.7604,8.7528,8.7528,52000.0
2014-12-04 10:05:00,11.61,11.62,11.59,11.6,123200.0,8.7528,8.7604,8.7377,8.7453,123200.0
2014-12-04 10:10:00,11.6,11.6,11.6,11.6,126000.0,8.7453,8.7453,8.7453,8.7453,126000.0
2014-12-04 10:15:00,11.6,11.6,11.58,11.59,57600.0,8.7453,8.7453,8.7302,8.7377,57600.0
2014-12-04 10:20:00,11.58,11.59,11.58,11.58,42400.0,8.7302,8.7377,8.7302,8.7302,42400.0
2014-12-04 10:25:00,11.58,11.61,11.58,11.61,112800.0,8.7302,8.7528,8.7302,8.7528,112800.0
2014-12-04 10:30:00,11.61,11.62,11.6,11.61,78400.0,8.7528,8.7604,8.7453,8.7528,78400.0
2014-12-04 10:35:00,11.61,11.63,11.59,11.61,172800.0,8.7528,8.7679,8.7377,8.7528,172800.0
2014-12-04 10:40:00,11.61,11.62,11.6,11.62,172000.0,8.7528,8.7604,8.7453,8.7604,172000.0
2014-12-04 10:45:00,11.61,11.62,11.6,11.6,87600.0,8.7528,8.7604,8.7453,8.7453,87600.0
2014-12-04 10:50:00,11.6,11.61,11.59,11.6,85600.0,8.7453,8.7528,8.7377,8.7453,85600.0
2014-12-04 10:55:00,11.6,11.62,11.6,11.62,31200.0,8.7453,8.7604,8.7453,8.7604,31200.0
2014-12-04 11:00:00,11.62,11.62,11.6,11.6,55200.0,8.7604,8.7604,8.7453,8.7453,55200.0
2014-12-04 11:05:00,11.6,11.61,11.59,11.59,65200.0,8.7453,8.7528,8.7377,8.7377,65200.0
2014-12-04 11:10:00,11.59,11.6,11.59,11.59,32400.0,8.7377,8.7453,8.7377,8.7377,32400.0
2014-12-04 11:15:00,11.6,11.6,11.58,11.58,108400.0,8.7453,8.7453,8.7302,8.7302,108400.0
2014-12-04 11:20:00,11.58,11.6,11.58,11.6,50000.0,8.7302,8.7453,8.7302,8.7453,50000.0
2014-12-04 11:25:00,11.6,11.61,11.58,11.6,47600.0,8.7453,8.7528,8.7302,8.7453,47600.0
2014-12-04 11:30:00,11.6,11.6,11.59,11.6,32400.0,8.7453,8.7453,8.7377,8.7453,32400.0
2014-12-04 11:35:00,11.6,11.62,11.6,11.61,29200.0,8.7453,8.7604,8.7453,8.7528,29200.0
2014-12-04 11:40:00,11.61,11.61,11.6,11.61,66000.0,8.7528,8.7528,8.7453,8.7528,66000.0
2014-12-04 11:45:00,11.62,11.63,11.61,11.62,145200.0,8.7604,8.7679,8.7528,8.7604,145200.0
2014-12-04 11:50:00,11.62,11.62,11.61,11.62,23200.0,8.7604,8.7604,8.7528,8.7604,23200.0
2014-12-04 11:55:00,11.62,11.63,11.62,11.63,34000.0,8.7604,8.7679,8.7604,8.7679,34000.0
2014-12-04 12:00:00,11.62,11.62,11.61,11.62,18000.0,8.7604,8.7604,8.7528,8.7604,18000.0
2014-12-04 12:05:00,11.62,11.64,11.62,11.63,52800.0,8.7604,8.7754,8.7604,8.7679,52800.0
2014-12-04 12:10:00,11.62,11.63,11.62,11.62,20800.0,8.7604,8.7679,8.7604,8.7604,20800.0
2014-12-04 12:15:00,11.63,11.63,11.61,11.62,30400.0,8.7679,8.7679,8.7528,8.7604,30400.0
2014-12-04 12:20:00,11.62,11.63,11.62,11.62,15600.0,8.7604,8.7679,8.7604,8.7604,15600.0
2014-12-04 12:25:00,11.62,11.62,11.62,11.62,21200.0,8.7604,8.7604,8.7604,8.7604,21200.0
2014-12-04 12:30:00,11.62,11.67,11.61,11.66,162800.0,8.7604,8.7981,8.7528,8.7905,162800.0
2014-12-04 12:35:00,11.66,11.66,11.64,11.65,60000.0,8.7905,8.7905,8.7754,8.783,60000.0
2014-12-04 12:40:00,11.65,11.67,11.65,11.66,58000.0,8.783,8.7981,8.783,8.7905,58000.0
2014-12-04 12:45:00,11.66,11.67,11.65,11.67,87200.0,8.7905,8.7981,8.783,8.7981,87200.0
2014-12-04 12:50:00,11.67,11.67,11.65,11.67,51200.0,8.7981,8.7981,8.783,8.7981,51200.0
2014-12-04 12:55:00,11.67,11.68,11.67,11.67,61600.0,8.7981,8.8056,8.7981,8.7981,61600.0
2014-12-04 13:00:00,11.67,11.67,11.65,11.67,52400.0,8.7981,8.7981,8.783,8.7981,52400.0
2014-12-04 13:05:00,11.67,11.67,11.66,11.66,34000.0,8.7981,8.7981,8.7905,8.7905,34000.0
2014-12-04 13:10:00,11.66,11.67,11.65,11.65,27200.0,8.7905,8.7981,8.783,8.783,27200.0
2014-12-04 13:15:00,11.65,11.68,11.65,11.67,296400.0,8.783,8.8056,8.783,8.7981,296400.0
2014-12-04 13:20:00,11.67,11.68,11.67,11.68,44800.0,8.7981,8.8056,8.7981,8.8056,44800.0
2014-12-04 13:25:00,11.68,11.68,11.67,11.67,28000.0,8.8056,8.8056,8.7981,8.7981,28000.0
2014-12-04 13:30:00,11.67,11.68,11.66,11.66,26000.0,8.7981,8.8056,8.7905,8.7905,26000.0
2014-12-04 13:35:00,11.66,11.66,11.65,11.65,47600.0,8.7905,8.7905,8.783,8.783,47600.0
2014-12-04 13:40:00,11.65,11.67,11.65,11.66,43600.0,8.783,8.7981,8.783,8.7905,43600.0
2014-12-04 13:45:00,11.66,11.68,11.65,11.67,99600.0,8.7905,8.8056,8.783,8.7981,99600.0
2014-12-04 13:50:00,11.67,11.67,11.66,11.67,148000.0,8.7981,8.7981,8.7905,8.7981,148000.0
2014-12-04 13:55:00,11.67,11.67,11.66,11.67,49600.0,8.7981,8.7981,8.7905,8.7981,49600.0
2014-12-04 14:00:00,11.67,11.67,11.66,11.67,41600.0,8.7981,8.7981,8.7905,8.7981,41600.0
2014-12-04 14:05:00,11.67,11.68,11.66,11.67,34000.0,8.7981,8.8056,8.7905,8.7981,34000.0
2014-12-04 14:10:00,11.67,11.67,11.67,11.67,41200.0,8.7981,8.7981,8.7981,8.7981,41200.0
2014-12-04 14:15:00,11.67,11.68,11.67,11.67,96800.0,8.7981,8.8056,8.7981,8.7981,96800.0
2014-12-04 14:20:00,11.67,11.67,11.67,11.67,170400.0,8.7981,8.7981,8.7981,8.7981,170400.0
2014-12-04 14:25:00,11.67,11.67,11.66,11.67,51200.0,8.7981,8.7981,8.7905,8.7981,51200.0
2014-12-04 14:30:00,11.67,11.67,11.65,11.66,94800.0,8.7981,8.7981,8.783,8.7905,94800.0
2014-12-04 14:35:00,11.66,11.67,11.65,11.67,43200.0,8.7905,8.7981,8.783,8.7981,43200.0
2014-12-04 14:40:00,11.68,11.68,11.67,11.67,80400.0,8.8056,8.8056,8.7981,8.7981,80400.0
2014-12-04 14:45:00,11.67,11.68,11.67,11.68,48400.0,8.7981,8.8056,8.7981,8.8056,48400.0
2014-12-04 14:50:00,11.67,11.68,11.66,11.68,41600.0,8.7981,8.8056,8.7905,8.8056,41600.0
2014-12-04 14:55:00,11.68,11.68,11.67,11.67,45200.0,8.8056,8.8056,8.7981,8.7981,45200.0
2014-12-04 15:00:00,11.67,11.68,11.67,11.67,142400.0,8.7981,8.8056,8.7981,8.7981,142400.0
2014-12-04 15:05:00,11.67,11.67,11.66,11.67,72000.0,8.7981,8.7981,8.7905,8.7981,72000.0
2014-12-04 15:10:00,11.67,11.67,11.66,11.67,34000.0,8.7981,8.7981,8.7905,8.7981,34000.0
2014-12-04 15:15:00,11.67,11.67,11.66,11.67,75600.0,8.7981,8.7981,8.7905,8.7981,75600.0
2014-12-04 15:20:00,11.67,11.67,11.63,11.64,116800.0,8.7981,8.7981,8.7679,8.7754,116800.0
2014-12-04 15:25:00,11.64,11.65,11.64,11.65,160800.0,8.7754,8.783,8.7754,8.783,160800.0
2014-12-04 15:30:00,11.65,11.65,11.63,11.64,152400.0,8.783,8.783,8.7679,8.7754,152400.0
2014-12-04 15:35:00,11.64,11.65,11.63,11.63,130800.0,8.7754,8.783,8.7679,8.7679,130800.0
2014-12-04 15:40:00,11.63,11.64,11.63,11.63,182800.0,8.7679,8.7754,8.7679,8.7679,182800.0
2014-12-04 15:45:00,11.63,11.65,11.63,11.64,109600.0,8.7679,8.783,8.7679,8.7754,109600.0
2014-12-04 15:50:00,11.64,11.65,11.64,11.64,147600.0,8.7754,8.783,8.7754,8.7754,147600.0
2014-12-04 15:55:00,11.64,11.66,11.63,11.66,365200.0,8.7754,8.7905,8.7679,8.7905,365200.0
2014-12-05 09:30:00,11.71,11.72,11.65,11.71,661200.0,8.8282,8.8358,8.783,8.8282,661200.0
2014-12-05 09:35:00,11.71,11.74,11.71,11.73,84800.0,8.8282,8.8508,8.8282,8.8433,84800.0
2014-12-05 09:40:00,11.73,11.73,11.71,11.72,52400.0,8.8433,8.8433,8.8282,8.8358,52400.0
2014-12-05 09:45:00,11.72,11.77,11.72,11.77,164400.0,8.8358,8.8734,8.8358,8.8734,164400.0
2014-12-05 09:50:00,11.77,11.79,11.77,11.79,103200.0,8.8734,8.8885,8.8734,8.8885,103200.0
2014-12-05 09:55:00,11.79,11.83,11.79,11.82,173200.0,8.8885,8.9187,8.8885,8.9111,173200.0
2014-12-05 10:00:00,11.82,11.82,11.77,11.8,204400.0,8.9111,8.9111,8.8734,8.8961,204400.0
2014-12-05 10:05:00,11.79,11.82,11.78,11.81,242400.0,8.8885,8.9111,8.881,8.9036,242400.0
2014-12-05 10:10:00,11.8,11.81,11.79,11.79,70400.0,8.8961,8.9036,8.8885,8.8885,70400.0
2014-12-05 10:15:00,11.79,11.8,11.78,11.79,77200.0,8.8885,8.8961,8.881,8.8885,77200.0
2014-12-05 10:20:00,11.79,11.8,11.79,11.79,57200.0,8.8885,8.8961,8.8885,8.8885,57200.0
2014-12-05 10:25:00,11.79,11.79,11.78,11.79,111200.0,8.8885,8.8885,8.881,8.8885,111200.0
2014-12-05 10:30:00,11.79,11.81,11.79,11.8,75600.0,8.8885,8.9036,8.8885,8.8961,75600.0
2014-12-05 10:35:00,11.8,11.81,11.8,11.81,67200.0,8.8961,8.9036,8.8961,8.9036,67200.0
2014-12-05 10:40:00,11.81,11.83,11.8,11.82,143200.0,8.9036,8.9187,8.8961,8.9111,143200.0
2014-12-05 10:45:00,11.83,11.83,11.81,11.81,50800.0,8.9187,8.9187,8.9036,8.9036,50800.0
2014-12-05 10:50:00,11.81,11.81,11.79,11.79,32800.0,8.9036,8.9036,8.8885,8.8885,32800.0
2014-12-05 10:55:00,11.79,11.8,11.79,11.8,41200.0,8.8885,8.8961,8.8885,8.8961,41200.0
2014-12-05 11:00:00,11.8,11.81,11.79,11.8,54800.0,8.8961,8.9036,8.8885,8.8961,54800.0
2014-12-05 11:05:00,11.8,11.81,11.8,11.81,55200.0,8.8961,8.9036,8.8961,8.9036,55200.0
2014-12-05 11:10:00,11.81,11.81,11.8,11.8,26400.0,8.9036,8.9036,8.8961,8.8961,26400.0
2014-12-05 11:15:00,11.8,11.81,11.8,11.81,63600.0,8.8961,8.9036,8.8961,8.9036,63600.0
2014-12-05 11:20:00,11.81,11.81,11.8,11.81,16400.0,8.9036,8.9036,8.8961,8.9036,16400.0
2014-12-05 11:25:00,11.81,11.81,11.8,11.8,40800.0,8.9036,8.9036,8.8961,8.8961,40800.0
2014-12-05 11:30:00,11.8,11.8,11.8,11.8,60800.0,8.8961,8.8961,8.8961,8.8961,60800.0
2014-12-05 11:35:00,11.8,11.8,11.8,11.8,20800.0,8.8961,8.8961,8.8961,8.8961,20800.0
2014-12-05 11:40:00,11.8,11.8,11.8,11.8,32400.0,8.8961,8.8961,8.8961,8.8961,32400.0
2014-12-05 11:45:00,11.8,11.81,11.8,11.8,62800.0,8.8961,8.9036,8.8961,8.8961,62800.0
2014-12-05 11:50:00,11.8,11.82,11.8,11.82,80400.0,8.8961,8.9111,8.8961,8.9111,80400.0
2014-12-05 11:55:00,11.82,11.83,11.81,11.81,68000.0,8.9111,8.9187,8.9036,8.9036,68000.0
2014-12-05 12:00:00,11.81,11.82,11.81,11.82,38000.0,8.9036,8.9111,8.9036,8.9111,38000.0
2014-12-05 12:05:00,11.82,11.82,11.82,11.82,30400.0,8.9111,8.9111,8.9111,8.9111,30400.0
2014-12-05 12:10:00,11.82,11.82,11.82,11.82,22000.0,8.9111,8.9111,8.9111,8.9111,22000.0
2014-12-05 12:15:00,11.82,11.84,11.82,11.84,86000.0,8.9111,8.9262,8.9111,8.9262,86000.0
2014-12-05 12:20:00,11.84,11.84,11.83,11.83,43600.0,8.9262,8.9262,8.9187,8.9187,43600.0
2014-12-05 12:25:00,11.83,11.83,11.83,11.83,16800.0,8.9187,8.9187,8.9187,8.9187,16800.0
2014-12-05 12:30:00,11.83,11.83,11.82,11.82,35600.0,8.9187,8.9187,8.9111,8.9111,35600.0
2014-12-05 12:35:00,11.82,11.83,11.82,11.83,35200.0,8.9111,8.9187,8.9111,8.9187,35200.0
2014-12-05 12:40:00,11.83,11.83,11.83,11.83,30400.0,8.9187,8.9187,8.9187,8.9187,30400.0
2014-12-05 12:45:00,11.83,11.83,11.83,11.83,22400.0,8.9187,8.9187,8.9187,8.9187,22400.0
2014-12-05 12:50:00,11.83,11.83,11.83,11.83,23600.0,8.9187,8.9187,8.9187,8.9187,23600.0
2014-12-05 12:55:00,11.83,11.84,11.83,11.84,42400.0,8.9187,8.9262,8.9187,8.9262,42400.0
2014-12-05 13:00:00,11.84,11.84,11.83,11.84,36400.0,8.9262,8.9262,8.9187,8.9262,36400.0
2014-12-05 13:05:00,11.84,11.84,11.83,11.83,51200.0,8.9262,8.9262,8.9187,8.9187,51200.0
2014-12-05 13:10:00,11.83,11.83,11.83,11.83,32800.0,8.9187,8.9187,8.9187,8.9187,32800.0
2014-12-05 13:15:00,11.83,11.83,11.82,11.82,24400.0,8.9187,8.9187,8.9111,8.9111,24400.0
2014-12-05 13:20:00,11.82,11.83,11.82,11.83,90000.0,8.9111,8.9187,8.9111,8.9187,90000.0
2014-12-05 13:25:00,11.83,11.83,11.82,11.83,66000.0,8.9187,8.9187,8.9111,8.9187,66000.0
2014-12-05 13:30:00,11.83,11.83,11.82,11.83,16000.0,8.9187,8.9187,8.9111,8.9187,16000.0
2014-12-05 13:35:00,11.83,11.83,11.82,11.82,17200.0,8.9187,8.9187,8.9111,8.9111,17200.0
2014-12-05 13:40:00,11.82,11.83,11.82,11.83,37600.0,8.9111,8.9187,8.9111,8.9187,37600.0
2014-12-05 13:45:00,11.83,11.83,11.82,11.83,44400.0,8.9187,8.9187,8.9111,8.9187,44400.0
2014-12-05 13:50:00,11.83,11.83,11.82,11.82,12000.0,8.9187,8.9187,8.9111,8.9111,12000.0
2014-12-05 13:55:00,11.82,11.82,11.82,11.82,20800.0,8.9111,8.9111,8.9111,8.9111,20800.0
2014-12-05 14:00:00,11.82,11.82,11.82,11.82,28800.0,8.9111,8.9111,8.9111,8.9111,28800.0
2014-12-05 14:05:00,11.82,11.82,11.82,11.82,10000.0,8.9111,8.9111,8.9111,8.9111,10000.0
2014-12-05 14:10:00,11.82,11.82,11.82,11.82,18400.0,8.9111,8.9111,8.9111,8.9111,18400.0
2014-12-05 14:15:00,11.82,11.83,11.82,11.82,70000.0,8.9111,8.9187,8.9111,8.9111,70000.0
2014-12-05 14:20:00,11.82,11.83,11.82,11.82,27600.0,8.9111,8.9187,8.9111,8.9111,27600.0
2014-12-05 14:25:00,11.82,11.83,11.82,11.82,35600.0,8.9111,8.9187,8.9111,8.9111,35600.0
2014-12-05 14:30:00,11.82,11.82,11.82,11.82,37200.0,8.9111,8.9111,8.9111,8.9111,37200.0
2014-12-05 14:35:00,11.82,11.82,11.82,11.82,46400.0,8.9111,8.9111,8.9111,8.9111,46400.0
2014-12-05 14:40:00,11.82,11.82,11.82,11.82,20800.0,8.9111,8.9111,8.9111,8.9111,20800.0
2014-12-05 14:45:00,11.82,11.82,11.81,11.82,57200.0,8.9111,8.9111,8.9036,8.9111,57200.0
2014-12-05 14:50:00,11.82,11.82,11.8,11.8,80000.0,8.9111,8.9111,8.8961,8.8961,80000.0
2014-12-05 14:55:00,11.8,11.81,11.79,11.81,72800.0,8.8961,8.9036,8.8885,8.9036,72800.0
2014-12-05 15:00:00,11.81,11.81,11.8,11.81,52400.0,8.9036,8.9036,8.8961,8.9036,52400.0
2014-12-05 15:05:00,11.81,11.81,11.81,11.81,41200.0,8.9036,8.9036,8.9036,8.9036,41200.0
2014-12-05 15:10:00,11.81,11.81,11.81,11.81,23600.0,8.9036,8.9036,8.9036,8.9036,23600.0
2014-12-05 15:15:00,11.81,11.81,11.81,11.81,38800.0,8.9036,8.9036,8.9036,8.9036,38800.0
2014-12-05 15:20:00,11.81,11.81,11.81,11.81,24400.0,8.9036,8.9036,8.9036,8.9036,24400.0
2014-12-05 15:25:00,11.81,11.81,11.8,11.81,34000.0,8.9036,8.9036,8.8961,8.9036,34000.0
2014-12-05 15:30:00,11.81,11.81,11.79,11.79,78400.0,8.9036,8.9036,8.8885,8.8885,78400.0
2014-12-05 15:35:00,11.79,11.79,11.78,11.79,116800.0,8.8885,8.8885,8.881,8.8885,116800.0
2014-12-05 15:40:00,11.79,11.79,11.79,11.79,110800.0,8.8885,8.8885,8.8885,8.8885,110800.0
2014-12-05 15:45:00,11.79,11.8,11.79,11.79,124000.0,8.8885,8.8961,8.8885,8.8885,124000.0
2014-12-05 15:50:00,11.79,11.8,11.78,11.8,169200.0,8.8885,8.8961,8.881,8.8961,169200.0
2014-12-05 15:55:00,11.8,11.82,11.79,11.81,345200.0,8.8961,8.9111,8.8885,8.9036,345200.0
2014-12-08 09:30:00,11.56,11.81,11.5,11.75,188000.0,8.7151,8.9036,8.6699,8.8584,188000.0
2014-12-08 09:35:00,11.75,11.77,11.73,11.77,30800.0,8.8584,8.8734,8.8433,8.8734,30800.0
2014-12-08 09:40:00,11.76,11.83,11.76,11.81,77600.0,8.8659,8.9187,8.8659,8.9036,77600.0
2014-12-08 09:45:00,11.81,11.81,11.78,11.78,22800.0,8.9036,8.9036,8.881,8.881,22800.0
2014-12-08 09:50:00,11.78,11.79,11.76,11.76,29600.0,8.881,8.8885,8.8659,8.8659,29600.0
2014-12-08 09:55:00,11.76,11.76,11.75,11.75,24000.0,8.8659,8.8659,8.8584,8.8584,24000.0
2014-12-08 10:00:00,11.76,11.79,11.75,11.79,21600.0,8.8659,8.8885,8.8584,8.8885,21600.0
2014-12-08 10:05:00,11.79,11.8,11.76,11.77,35600.0,8.8885,8.8961,8.8659,8.8734,35600.0
2014-12-08 10:10:00,11.77,11.77,11.75,11.76,48800.0,8.8734,8.8734,8.8584,8.8659,48800.0
2014-12-08 10:15:00,11.76,11.78,11.75,11.78,59200.0,8.8659,8.881,8.8584,8.881,59200.0
2014-12-08 10:20:00,11.78,11.8,11.78,11.8,46000.0,8.881,8.8961,8.881,8.8961,46000.0
2014-12-08 10:25:00,11.79,11.83,11.79,11.82,62000.0,8.8885,8.9187,8.8885,8.9111,62000.0
2014-12-08 10:30:00,11.82,11.84,11.82,11.84,58400.0,8.9111,8.9262,8.9111,8.9262,58400.0
2014-12-08 10:35:00,11.84,11.84,11.83,11.84,34800.0,8.9262,8.9262,8.9187,8.9262,34800.0
2014-12-08 10:40:00,11.84,11.85,11.83,11.85,44400.0,8.9262,8.9338,8.9187,8.9338,44400.0
2014-12-08 10:45:00,11.85,11.85,11.84,11.85,30400.0,8.9338,8.9338,8.9262,8.9338,30400.0
2014-12-08 10:50:00,11.85,11.86,11.84,11.86,104800.0,8.9338,8.9413,8.9262,8.9413,104800.0
2014-12-08 10:55:00,11.86,11.86,11.83,11.84,44800.0,8.9413,8.9413,8.9187,8.9262,44800.0
2014-12-08 11:00:00,11.83,11.83,11.82,11.83,36800.0,8.9187,8.9187,8.9111,8.9187,36800.0
2014-12-08 11:05:00,11.82,11.84,11.82,11.83,119600.0,8.9111,8.9262,8.9111,8.9187,119600.0
2014-12-08 11:10:00,11.83,11.84,11.82,11.83,82400.0,8.9187,8.9262,8.9111,8.9187,82400.0
2014-12-08 11:15:00,11.83,11.83,11.81,11.81,50800.0,8.9187,8.9187,8.9036,8.9036,50800.0
2014-12-08 11:20:00,11.81,11.81,11.8,11.81,30800.0,8.9036,8.9036,8.8961,8.9036,30800.0
2014-12-08 11:25:00,11.81,11.81,11.78,11.78,104800.0,8.9036,8.9036,8.881,8.881,104800.0
2014-12-08 11:30:00,11.78,11.79,11.78,11.78,39200.0,8.881,8.8885,8.881,8.881,39200.0
2014-12-08 11:35:00,11.77,11.78,11.77,11.77,26400.0,8.8734,8.881,8.8734,8.8734,26400.0
2014-12-08 11:40:00,11.77,11.77,11.76,11.76,22400.0,8.8734,8.8734,8.8659,8.8659,22400.0
2014-12-08 11:45:00,11.76,11.77,11.76,11.77,19600.0,8.8659,8.8734,8.8659,8.8734,19600.0
2014-12-08 11:50:00,11.77,11.77,11.75,11.76,33200.0,8.8734,8.8734,8.8584,8.8659,33200.0
2014-12-08 11:55:00,11.76,11.77,11.74,11.74,73600.0,8.8659,8.8734,8.8508,8.8508,73600.0
2014-12-08 12:00:00,11.74,11.75,11.74,11.75,19600.0,8.8508,8.8584,8.8508,8.8584,19600.0
2014-12-08 12:05:00,11.75,11.76,11.74,11.76,33200.0,8.8584,8.8659,8.8508,8.8659,33200.0
2014-12-08 12:10:00,11.75,11.76,11.72,11.73,139600.0,8.8584,8.8659,8.8358,8.8433,139600.0
2014-12-08 12:15:00,11.72,11.72,11.7,11.7,85200.0,8.8358,8.8358,8.8207,8.8207,85200.0
2014-12-08 12:20:00,11.71,11.73,11.69,11.72,61200.0,8.8282,8.8433,8.8131,8.8358,61200.0
2014-12-08 12:25:00,11.72,11.72,11.7,11.7,94800.0,8.8358,8.8358,8.8207,8.8207,94800.0
2014-12-08 12:30:00,11.7,11.71,11.7,11.7,36800.0,8.8207,8.8282,8.8207,8.8207,36800.0
2014-12-08 12:35:00,11.7,11.71,11.7,11.71,54800.0,8.8207,8.8282,8.8207,8.8282,54800.0
2014-12-08 12:40:00,11.71,11.72,11.7,11.71,148800.0,8.8282,8.8358,8.8207,8.8282,148800.0
2014-12-08 12:45:00,11.71,11.71,11.69,11.7,35600.0,8.8282,8.8282,8.8131,8.8207,35600.0
2014-12-08 12:50:00,11.71,11.72,11.71,11.71,23600.0,8.8282,8.8358,8.8282,8.8282,23600.0
2014-12-08 12:55:00,11.71,11.72,11.7,11.71,96800.0,8.8282,8.8358,8.8207,8.8282,96800.0
2014-12-08 13:00:00,11.71,11.72,11.71,11.72,81200.0,8.8282,8.8358,8.8282,8.8358,81200.0
2014-12-08 13:05:00,11.72,11.72,11.71,11.71,34400.0,8.8358,8.8358,8.8282,8.8282,34400.0
2014-12-08 13:10:00,11.71,11.71,11.7,11.7,29200.0,8.8282,8.8282,8.8207,8.8207,29200.0
2014-12-08 13:15:00,11.7,11.7,11.69,11.69,24800.0,8.8207,8.8207,8.8131,8.8131,24800.0
2014-12-08 13:20:00,11.69,11.69,11.67,11.67,26400.0,8.8131,8.8131,8.7981,8.7981,26400.0
2014-12-08 13:25:00,11.67,11.68,11.67,11.68,27600.0,8.7981,8.8056,8.7981,8.8056,27600.0
2014-12-08 13:30:00,11.68,11.68,11.65,11.65,42400.0,8.8056,8.8056,8.783,8.783,42400.0
2014-12-08 13:35:00,11.65,11.65,11.63,11.64,82000.0,8.783,8.783,8.7679,8.7754,82000.0
2014-12-08 13:40:00,11.64,11.64,11.62,11.63,54400.0,8.7754,8.7754,8.7604,8.7679,54400.0
2014-12-08 13:45:00,11.62,11.63,11.62,11.63,33600.0,8.7604,8.7679,8.7604,8.7679,33600.0
2014-12-08 13:50:00,11.63,11.65,11.63,11.65,70000.0,8.7679,8.783,8.7679,8.783,70000.0
2014-12-08 13:55:00,11.65,11.65,11.63,11.63,46000.0,8.783,8.783,8.7679,8.7679,46000.0
2014-12-08 14:00:00,11.63,11.63,11.61,11.61,95600.0,8.7679,8.7679,8.7528,8.7528,95600.0
2014-12-08 14:05:00,11.61,11.63,11.61,11.63,54400.0,8.7528,8.7679,8.7528,8.7679,54400.0
2014-12-08 14:10:00,11.63,11.63,11.61,11.61,62800.0,8.7679,8.7679,8.7528,8.7528,62800.0
2014-12-08 14:15:00,11.61,11.62,11.6,11.62,35600.0,8.7528,8.7604,8.7453,8.7604,35600.0
2014-12-08 14:20:00,11.62,11.62,11.6,11.62,43200.0,8.7604,8.7604,8.7453,8.7604,43200.0
2014-12-08 14:25:00,11.62,11.63,11.62,11.63,29200.0,8.7604,8.7679,8.7604,8.7679,29200.0
2014-12-08 14:30:00,11.63,11.64,11.63,11.64,31200.0,8.7679,8.7754,8.7679,8.7754,31200.0
2014-12-08 14:35:00,11.64,11.65,11.63,11.65,31200.0,8.7754,8.783,8.7679,8.783,31200.0
2014-12-08 14:40:00,11.65,11.66,11.65,11.65,22400.0,8.783,8.7905,8.783,8.783,22400.0
2014-12-08 14:45:00,11.65,11.65,11.63,11.65,48800.0,8.783,8.783,8.7679,8.783,48800.0
2014-12-08 14:50:00,11.65,11.66,11.65,11.66,51200.0,8.783,8.7905,8.783,8.7905,51200.0
2014-12-08 14:55:00,11.66,11.66,11.63,11.63,38000.0,8.7905,8.7905,8.7679,8.7679,38000.0
2014-12-08 15:00:00,11.63,11.64,11.63,11.63,31200.0,8.7679,8.7754,8.7679,8.7679,31200.0
2014-12-08 15:05:00,11.63,11.63,11.62,11.62,39600.0,8.7679,8.7679,8.7604,8.7604,39600.0
2014-12-08 15:10:00,11.62,11.64,11.62,11.63,44400.0,8.7604,8.7754,8.7604,8.7679,44400.0
2014-12-08 15:15:00,11.63,11.65,11.63,11.63,58800.0,8.7679,8.783,8.7679,8.7679,58800.0
2014-12-08 15:20:00,11.63,11.65,11.62,11.65,37600.0,8.7679,8.783,8.7604,8.783,37600.0
2014-12-08 15:25:00,11.65,11.66,11.65,11.65,61600.0,8.783,8.7905,8.783,8.783,61600.0
2014-12-08 15:30:00,11.65,11.66,11.65,11.65,65600.0,8.783,8.7905,8.783,8.783,65600.0
2014-12-08 15:35:00,11.64,11.64,11.63,11.63,52400.0,8.7754,8.7754,8.7679,8.7679,52400.0
2014-12-08 15:40:00,11.64,11.65,11.63,11.65,86400.0,8.7754,8.783,8.7679,8.783,86400.0
2014-12-08 15:45:00,11.65,11.65,11.63,11.63,61600.0,8.783,8.783,8.7679,8.7679,61600.0
2014-12-08 15:50:00,11.63,11.65,11.62,11.64,167200.0,8.7679,8.783,8.7604,8.7754,167200.0
2014-12-08 15:55:00,11.64,11.66,11.64,11.65,288000.0,8.7754,8.7905,8.7754,8.783,288000.0
2014-12-09 09:30:00,11.53,11.61,11.51,11.54,304800.0,8.6925,8.7528,8.6774,8.7,304800.0
2014-12-09 09:35:00,11.55,11.55,11.51,11.53,69600.0,8.7076,8.7076,8.6774,8.6925,69600.0
2014-12-09 09:40:00,11.53,11.56,11.52,11.54,86800.0,8.6925,8.7151,8.685,8.7,86800.0
2014-12-09 09:45:00,11.53,11.54,11.52,11.53,115200.0,8.6925,8.7,8.685,8.6925,115200.0
2014-12-09 09:50:00,11.53,11.53,11.5,11.51,31200.0,8.6925,8.6925,8.6699,8.6774,31200.0
2014-12-09 09:55:00,11.52,11.53,11.5,11.51,29600.0,8.685,8.6925,8.6699,8.6774,29600.0
2014-12-09 10:00:00,11.51,11.52,11.51,11.51,25200.0,8.6774,8.685,8.6774,8.6774,25200.0
2014-12-09 10:05:00,11.51,11.51,11.49,11.5,160800.0,8.6774,8.6774,8.6624,8.6699,160800.0
2014-12-09 10:10:00,11.5,11.51,11.49,11.51,52000.0,8.6699,8.6774,8.6624,8.6774,52000.0
2014-12-09 10:15:00,11.51,11.52,11.48,11.49,43600.0,8.6774,8.685,8.6548,8.6624,43600.0
2014-12-09 10:20:00,11.48,11.49,11.48,11.48,39600.0,8.6548,8.6624,8.6548,8.6548,39600.0
2014-12-09 10:25:00,11.48,11.48,11.46,11.46,60800.0,8.6548,8.6548,8.6397,8.6397,60800.0
2014-12-09 10:30:00,11.46,11.47,11.46,11.47,28400.0,8.6397,8.6473,8.6397,8.6473,28400.0
2014-12-09 10:35:00,11.47,11.48,11.46,11.48,32400.0,8.6473,8.6548,8.6397,8.6548,32400.0
2014-12-09 10:40:00,11.48,11.49,11.48,11.49,20000.0,8.6548,8.6624,8.6548,8.6624,20000.0
2014-12-09 10:45:00,11.49,11.5,11.48,11.5,22800.0,8.6624,8.6699,8.6548,8.6699,22800.0
2014-12-09 10:50:00,11.5,11.51,11.49,11.49,23600.0,8.6699,8.6774,8.6624,8.6624,23600.0
2014-12-09 10:55:00,11.49,11.51,11.48,11.51,252400.0,8.6624,8.6774,8.6548,8.6774,252400.0
2014-12-09 11:00:00,11.51,11.51,11.48,11.49,31200.0,8.6774,8.6774,8.6548,8.6624,31200.0
2014-12-09 11:05:00,11.49,11.5,11.49,11.49,168800.0,8.6624,8.6699,8.6624,8.6624,168800.0
2014-12-09 11:10:00,11.49,11.5,11.49,11.49,17600.0,8.6624,8.6699,8.6624,8.6624,17600.0
2014-12-09 11:15:00,11.49,11.5,11.48,11.49,43600.0,8.6624,8.6699,8.6548,8.6624,43600.0
2014-12-09 11:20:00,11.49,11.5,11.49,11.5,142000.0,8.6624,8.6699,8.6624,8.6699,142000.0
2014-12-09 11:25:00,11.51,11.52,11.5,11.51,62000.0,8.6774,8.685,8.6699,8.6774,62000.0
2014-12-09 11:30:00,11.51,11.52,11.51,11.51,28800.0,8.6774,8.685,8.6774,8.6774,28800.0
2014-12-09 11:35:00,11.51,11.51,11.49,11.51,43600.0,8.6774,8.6774,8.6624,8.6774,43600.0
2014-12-09 11:40:00,11.51,11.52,11.51,11.51,15200.0,8.6774,8.685,8.6774,8.6774,15200.0
2014-12-09 11:45:00,11.51,11.52,11.5,11.51,66800.0,8.6774,8.685,8.6699,8.6774,66800.0
2014-12-09 11:50:00,11.52,11.52,11.51,11.51,26800.0,8.685,8.685,8.6774,8.6774,26800.0
2014-12-09 11:55:00,11.52,11.53,11.51,11.52,38400.0,8.685,8.6925,8.6774,8.685,38400.0
2014-12-09 12:00:00,11.52,11.53,11.51,11.51,128400.0,8.685,8.6925,8.6774,8.6774,128400.0
2014-12-09 12:05:00,11.51,11.52,11.51,11.51,20800.0,8.6774,8.685,8.6774,8.6774,20800.0
2014-12-09 12:10:00,11.51,11.51,11.5,11.51,23600.0,8.6774,8.6774,8.6699,8.6774,23600.0
2014-12-09 12:15:00,11.51,11.51,11.5,11.5,39200.0,8.6774,8.6774,8.6699,8.6699,39200.0
2014-12-09 12:20:00,11.5,11.51,11.5,11.5,17200.0,8.6699,8.6774,8.6699,8.6699,17200.0
2014-12-09 12:25:00,11.51,11.52,11.51,11.52,11600.0,8.6774,8.685,8.6774,8.685,11600.0
2014-12-09 12:30:00,11.52,11.52,11.51,11.52,24800.0,8.685,8.685,8.6774,8.685,24800.0
2014-12-09 12:35:00,11.52,11.54,11.51,11.54,22000.0,8.685,8.7,8.6774,8.7,22000.0
2014-12-09 12:40:00,11.54,11.54,11.52,11.52,34800.0,8.7,8.7,8.685,8.685,34800.0
2014-12-09 12:45:00,11.52,11.53,11.51,11.53,49200.0,8.685,8.6925,8.6774,8.6925,49200.0
2014-12-09 12:50:00,11.53,11.54,11.53,11.53,10400.0,8.6925,8.7,8.6925,8.6925,10400.0
2014-12-09 12:55:00,11.53,11.54,11.52,11.54,24400.0,8.6925,8.7,8.685,8.7,24400.0
2014-12-09 13:00:00,11.54,11.54,11.53,11.54,27200.0,8.7,8.7,8.6925,8.7,27200.0
2014-12-09 13:05:00,11.54,11.55,11.54,11.55,28000.0,8.7,8.7076,8.7,8.7076,28000.0
2014-12-09 13:10:00,11.54,11.56,11.54,11.55,28000.0,8.7,8.7151,8.7,8.7076,28000.0
2014-12-09 13:15:00,11.55,11.55,11.54,11.55,16000.0,8.7076,8.7076,8.7,8.7076,16000.0
2014-12-09 13:20:00,11.55,11.56,11.54,11.56,43200.0,8.7076,8.7151,8.7,8.7151,43200.0
2014-12-09 13:25:00,11.56,11.57,11.55,11.57,33200.0,8.7151,8.7227,8.7076,8.7227,33200.0
2014-12-09 13:30:00,11.57,11.59,11.57,11.58,52000.0,8.7227,8.7377,8.7227,8.7302,52000.0
2014-12-09 13:35:00,11.59,11.59,11.58,11.58,34800.0,8.7377,8.7377,8.7302,8.7302,34800.0
2014-12-09 13:40:00,11.58,11.59,11.58,11.58,23600.0,8.7302,8.7377,8.7302,8.7302,23600.0
2014-12-09 13:45:00,11.59,11.59,11.58,11.58,38800.0,8.7377,8.7377,8.7302,8.7302,38800.0
2014-12-09 13:50:00,11.58,11.59,11.57,11.59,32000.0,8.7302,8.7377,8.7227,8.7377,32000.0
2014-12-09 13:55:00,11.59,11.59,11.58,11.59,16800.0,8.7377,8.7377,8.7302,8.7377,16800.0
2014-12-09 14:00:00,11.59,11.59,11.58,11.59,31200.0,8.7377,8.7377,8.7302,8.7377,31200.0
2014-12-09 14:05:00,11.59,11.6,11.58,11.6,42000.0,8.7377,8.7453,8.7302,8.7453,42000.0
2014-12-09 14:10:00,11.6,11.6,11.59,11.59,23200.0,8.7453,8.7453,8.7377,8.7377,23200.0
2014-12-09 14:15:00,11.59,11.6,11.59,11.59,136000.0,8.7377,8.7453,8.7377,8.7377,136000.0
2014-12-09 14:20:00,11.59,11.6,11.59,11.6,39200.0,8.7377,8.7453,8.7377,8.7453,39200.0
2014-12-09 14:25:00,11.61,11.62,11.6,11.61,63600.0,8.7528,8.7604,8.7453,8.7528,63600.0
2014-12-09 14:30:00,11.61,11.61,11.58,11.58,81600.0,8.7528,8.7528,8.7302,8.7302,81600.0
2014-12-09 14:35:00,11.58,11.6,11.58,11.59,32400.0,8.7302,8.7453,8.7302,8.7377,32400.0
2014-12-09 14:40:00,11.59,11.59,11.58,11.59,72800.0,8.7377,8.7377,8.7302,8.7377,72800.0
2014-12-09 14:45:00,11.58,11.59,11.57,11.58,95200.0,8.7302,8.7377,8.7227,8.7302,95200.0
2014-12-09 14:50:00,11.59,11.59,11.58,11.59,36800.0,8.7377,8.7377,8.7302,8.7377,36800.0
2014-12-09 14:55:00,11.59,11.6,11.59,11.6,29200.0,8.7377,8.7453,8.7377,8.7453,29200.0
2014-12-09 15:00:00,11.6,11.61,11.6,11.61,33200.0,8.7453,8.7528,8.7453,8.7528,33200.0
2014-12-09 15:05:00,11.61,11.61,11.59,11.59,44000.0,8.7528,8.7528,8.7377,8.7377,44000.0
2014-12-09 15:10:00,11.6,11.61,11.59,11.61,39200.0,8.7453,8.7528,8.7377,8.7528,39200.0
2014-12-09 15:15:00,11.61,11.61,11.6,11.6,52000.0,8.7528,8.7528,8.7453,8.7453,52000.0
2014-12-09 15:20:00,11.6,11.62,11.6,11.61,85200.0,8.7453,8.7604,8.7453,8.7528,85200.0
2014-12-09 15:25:00,11.61,11.62,11.61,11.61,76800.0,8.7528,8.7604,8.7528,8.7528,76800.0
2014-12-09 15:30:00,11.61,11.62,11.61,11.62,104800.0,8.7528,8.7604,8.7528,8.7604,104800.0
2014-12-09 15:35:00,11.62,11.62,11.61,11.62,101600.0,8.7604,8.7604,8.7528,8.7604,101600.0
2014-12-09 15:40:00,11.62,11.63,11.61,11.62,66000.0,8.7604,8.7679,8.7528,8.7604,66000.0
2014-12-09 15:45:00,11.62,11.64,11.61,11.63,136800.0,8.7604,8.7754,8.7528,8.7679,136800.0
2014-12-09 15:50:00,11.63,11.64,11.63,11.63,73200.0,8.7679,8.7754,8.7679,8.7679,73200.0
2014-12-09 15:55:00,11.63,11.65,11.63,11.64,293200.0,8.7679,8.783,8.7679,8.7754,293200.0
2014-12-10 09:30:00,11.59,11.59,11.53,11.55,63200.0,8.7377,8.7377,8.6925,8.7076,63200.0
2014-12-10 09:35:00,11.55,11.61,11.53,11.61,50400.0,8.7076,8.7528,8.6925,8.7528,50400.0
2014-12-10 09:40:00,11.6,11.62,11.59,11.6,96800.0,8.7453,8.7604,8.7377,8.7453,96800.0
2014-12-10 09:45:00,11.6,11.6,11.56,11.58,34400.0,8.7453,8.7453,8.7151,8.7302,34400.0
2014-12-10 09:50:00,11.58,11.59,11.57,11.58,67200.0,8.7302,8.7377,8.7227,8.7302,67200.0
2014-12-10 09:55:00,11.58,11.61,11.57,11.61,93600.0,8.7302,8.7528,8.7227,8.7528,93600.0
2014-12-10 10:00:00,11.6,11.61,11.59,11.59,32400.0,8.7453,8.7528,8.7377,8.7377,32400.0
2014-12-10 10:05:00,11.59,11.6,11.59,11.59,242800.0,8.7377,8.7453,8.7377,8.7377,242800.0
2014-12-10 10:10:00,11.59,11.59,11.58,11.58,20000.0,8.7377,8.7377,8.7302,8.7302,20000.0
2014-12-10 10:15:00,11.58,11.58,11.57,11.57,16400.0,8.7302,8.7302,8.7227,8.7227,16400.0
2014-12-10 10:20:00,11.57,11.61,11.57,11.6,84400.0,8.7227,8.7528,8.7227,8.7453,84400.0
2014-12-10 10:25:00,11.6,11.61,11.59,11.6,26400.0,8.7453,8.7528,8.7377,8.7453,26400.0
2014-12-10 10:30:00,11.6,11.6,11.58,11.58,120000.0,8.7453,8.7453,8.7302,8.7302,120000.0
2014-12-10 10:35:00,11.59,11.59,11.56,11.57,244400.0,8.7377,8.7377,8.7151,8.7227,244400.0
2014-12-10 10:40:00,11.56,11.6,11.56,11.59,152800.0,8.7151,8.7453,8.7151,8.7377,152800.0
2014-12-10 10:45:00,11.58,11.59,11.58,11.58,14800.0,8.7302,8.7377,8.7302,8.7302,14800.0
2014-12-10 10:50:00,11.58,11.6,11.58,11.59,67200.0,8.7302,8.7453,8.7302,8.7377,67200.0
2014-12-10 10:55:00,11.59,11.6,11.59,11.6,21600.0,8.7377,8.7453,8.7377,8.7453,21600.0
2014-12-10 11:00:00,11.6,11.6,11.59,11.59,14000.0,8.7453,8.7453,8.7377,8.7377,14000.0
2014-12-10 11:05:00,11.59,11.6,11.59,11.6,32400.0,8.7377,8.7453,8.7377,8.7453,32400.0
2014-12-10 11:10:00,11.6,11.6,11.59,11.59,47600.0,8.7453,8.7453,8.7377,8.7377,47600.0
2014-12-10 11:15:00,11.59,11.6,11.58,11.59,89600.0,8.7377,8.7453,8.7302,8.7377,89600.0
2014-12-10 11:20:00,11.59,11.6,11.59,11.59,32000.0,8.7377,8.7453,8.7377,8.7377,32000.0
2014-12-10 11:25:00,11.59,11.6,11.59,11.59,88400.0,8.7377,8.7453,8.7377,8.7377,88400.0
2014-12-10 11:30:00,11.59,11.6,11.59,11.59,88800.0,8.7377,8.7453,8.7377,8.7377,88800.0
2014-12-10 11:35:00,11.59,11.6,11.58,11.6,315200.0,8.7377,8.7453,8.7302,8.7453,315200.0
2014-12-10 11:40:00,11.59,11.59,11.58,11.58,26000.0,8.7377,8.7377,8.7302,8.7302,26000.0
2014-12-10 11:45:00,11.58,11.59,11.57,11.59,51200.0,8.7302,8.7377,8.7227,8.7377,51200.0
2014-12-10 11:50:00,11.59,11.6,11.59,11.6,41200.0,8.7377,8.7453,8.7377,8.7453,41200.0
2014-12-10 11:55:00,11.59,11.6,11.59,11.59,28000.0,8.7377,8.7453,8.7377,8.7377,28000.0
2014-12-10 12:00:00,11.59,11.6,11.58,11.59,36000.0,8.7377,8.7453,8.7302,8.7377,36000.0
2014-12-10 12:05:00,11.59,11.6,11.59,11.6,25600.0,8.7377,8.7453,8.7377,8.7453,25600.0
2014-12-10 12:10:00,11.6,11.6,11.59,11.6,25600.0,8.7453,8.7453,8.7377,8.7453,25600.0
2014-12-10 12:15:00,11.59,11.59,11.57,11.58,26800.0,8.7377,8.7377,8.7227,8.7302,26800.0
2014-12-10 12:20:00,11.58,11.59,11.58,11.59,64800.0,8.7302,8.7377,8.7302,8.7377,64800.0
2014-12-10 12:25:00,11.59,11.59,11.57,11.57,37600.0,8.7377,8.7377,8.7227,8.7227,37600.0
2014-12-10 12:30:00,11.57,11.58,11.56,11.58,44800.0,8.7227,8.7302,8.7151,8.7302,44800.0
2014-12-10 12:35:00,11.57,11.58,11.57,11.57,34400.0,8.7227,8.7302,8.7227,8.7227,34400.0
2014-12-10 12:40:00,11.56,11.58,11.56,11.58,94000.0,8.7151,8.7302,8.7151,8.7302,94000.0
2014-12-10 12:45:00,11.58,11.59,11.58,11.58,14000.0,8.7302,8.7377,8.7302,8.7302,14000.0
2014-12-10 12:50:00,11.58,11.59,11.58,11.59,16400.0,8.7302,8.7377,8.7302,8.7377,16400.0
2014-12-10 12:55:00,11.58,11.59,11.58,11.59,58000.0,8.7302,8.7377,8.7302,8.7377,58000.0
2014-12-10 13:00:00,11.59,11.59,11.58,11.58,19200.0,8.7377,8.7377,8.7302,8.7302,19200.0
2014-12-10 13:05:00,11.58,11.59,11.58,11.59,62800.0,8.7302,8.7377,8.7302,8.7377,62800.0
2014-12-10 13:10:00,11.59,11.59,11.59,11.59,29600.0,8.7377,8.7377,8.7377,8.7377,29600.0
2014-12-10 13:15:00,11.59,11.59,11.58,11.59,49200.0,8.7377,8.7377,8.7302,8.7377,49200.0
2014-12-10 13:20:00,11.59,11.59,11.58,11.59,32400.0,8.7377,8.7377,8.7302,8.7377,32400.0
2014-12-10 13:25:00,11.58,11.59,11.58,11.59,29600.0,8.7302,8.7377,8.7302,8.7377,29600.0
2014-12-10 13:30:00,11.58,11.59,11.58,11.58,131600.0,8.7302,8.7377,8.7302,8.7302,131600.0
2014-12-10 13:35:00,11.58,11.59,11.58,11.58,23200.0,8.7302,8.7377,8.7302,8.7302,23200.0
2014-12-10 13:40:00,11.58,11.59,11.58,11.59,103200.0,8.7302,8.7377,8.7302,8.7377,103200.0
2014-12-10 13:45:00,11.59,11.59,11.56,11.56,473600.0,8.7377,8.7377,8.7151,8.7151,473600.0
2014-12-10 13:50:00,11.56,11.57,11.55,11.56,44000.0,8.7151,8.7227,8.7076,8.7151,44000.0
2014-12-10 13:55:00,11.56,11.56,11.54,11.54,126000.0,8.7151,8.7151,8.7,8.7,126000.0
2014-12-10 14:00:00,11.54,11.55,11.53,11.54,42000.0,8.7,8.7076,8.6925,8.7,42000.0
2014-12-10 14:05:00,11.54,11.55,11.53,11.54,100800.0,8.7,8.7076,8.6925,8.7,100800.0
2014-12-10 14:10:00,11.54,11.56,11.54,11.54,245200.0,8.7,8.7151,8.7,8.7,245200.0
2014-12-10 14:15:00,11.54,11.55,11.54,11.55,29600.0,8.7,8.7076,8.7,8.7076,29600.0
2014-12-10 14:20:00,11.54,11.55,11.52,11.52,45200.0,8.7,8.7076,8.685,8.685,45200.0
2014-12-10 14:25:00,11.52,11.54,11.51,11.53,47600.0,8.685,8.7,8.6774,8.6925,47600.0
2014-12-10 14:30:00,11.53,11.54,11.52,11.53,123600.0,8.6925,8.7,8.685,8.6925,123600.0
2014-12-10 14:35:00,11.53,11.53,11.51,11.52,82400.0,8.6925,8.6925,8.6774,8.685,82400.0
2014-12-10 14:40:00,11.52,11.52,11.51,11.52,329600.0,8.685,8.685,8.6774,8.685,329600.0
2014-12-10 14:45:00,11.51,11.53,11.5,11.52,156800.0,8.6774,8.6925,8.6699,8.685,156800.0
2014-12-10 14:50:00,11.52,11.53,11.51,11.52,83200.0,8.685,8.6925,8.6774,8.685,83200.0
2014-12-10 14:55:00,11.52,11.52,11.49,11.49,145600.0,8.685,8.685,8.6624,8.6624,145600.0
2014-12-10 15:00:00,11.5,11.5,11.47,11.47,286400.0,8.6699,8.6699,8.6473,8.6473,286400.0
2014-12-10 15:05:00,11.47,11.5,11.46,11.5,144000.0,8.6473,8.6699,8.6397,8.6699,144000.0
2014-12-10 15:10:00,11.49,11.51,11.49,11.51,40800.0,8.6624,8.6774,8.6624,8.6774,40800.0
2014-12-10 15:15:00,11.51,11.53,11.49,11.52,80000.0,8.6774,8.6925,8.6624,8.685,80000.0
2014-12-10 15:20:00,11.52,11.53,11.51,11.52,54400.0,8.685,8.6925,8.6774,8.685,54400.0
2014-12-10 15:25:00,11.52,11.52,11.51,11.52,55200.0,8.685,8.685,8.6774,8.685,55200.0
2014-12-10 15:30:00,11.52,11.55,11.52,11.55,79200.0,8.685,8.7076,8.685,8.7076,79200.0
2014-12-10 15:35:00,11.55,11.55,11.52,11.53,111200.0,8.7076,8.7076,8.685,8.6925,111200.0
2014-12-10 15:40:00,11.53,11.53,11.51,11.52,126800.0,8.6925,8.6925,8.6774,8.685,126800.0
2014-12-10 15:45:00,11.52,11.52,11.5,11.51,387600.0,8.685,8.685,8.6699,8.6774,387600.0
2014-12-10 15:50:00,11.51,11.52,11.5,11.51,200000.0,8.6774,8.685,8.6699,8.6774,200000.0
2014-12-10 15:55:00,11.51,11.52,11.49,11.51,430000.0,8.6774,8.685,8.6624,8.6774,430000.0
2014-12-11 09:30:00,11.58,11.76,11.57,11.64,153200.0,8.7302,8.8659,8.7227,8.7754,153200.0
2014-12-11 09:35:00,11.63,11.63,11.58,11.59,98800.0,8.7679,8.7679,8.7302,8.7377,98800.0
2014-12-11 09:40:00,11.59,11.61,11.59,11.6,76400.0,8.7377,8.7528,8.7377,8.7453,76400.0
2014-12-11 09:45:00,11.6,11.61,11.59,11.6,56400.0,8.7453,8.7528,8.7377,8.7453,56400.0
2014-12-11 09:50:00,11.6,11.63,11.6,11.62,123200.0,8.7453,8.7679,8.7453,8.7604,123200.0
2014-12-11 09:55:00,11.62,11.66,11.62,11.63,82400.0,8.7604,8.7905,8.7604,8.7679,82400.0
2014-12-11 10:00:00,11.63,11.65,11.63,11.65,58000.0,8.7679,8.783,8.7679,8.783,58000.0
2014-12-11 10:05:00,11.64,11.64,11.6,11.62,58400.0,8.7754,8.7754,8.7453,8.7604,58400.0
2014-12-11 10:10:00,11.62,11.64,11.62,11.64,52400.0,8.7604,8.7754,8.7604,8.7754,52400.0
2014-12-11 10:15:00,11.63,11.64,11.62,11.63,56400.0,8.7679,8.7754,8.7604,8.7679,56400.0
2014-12-11 10:20:00,11.63,11.65,11.62,11.63,52400.0,8.7679,8.783,8.7604,8.7679,52400.0
2014-12-11 10:25:00,11.63,11.64,11.63,11.64,44000.0,8.7679,8.7754,8.7679,8.7754,44000.0
2014-12-11 10:30:00,11.64,11.67,11.64,11.65,53200.0,8.7754,8.7981,8.7754,8.783,53200.0
2014-12-11 10:35:00,11.65,11.66,11.65,11.66,70000.0,8.783,8.7905,8.783,8.7905,70000.0
2014-12-11 10:40:00,11.67,11.68,11.66,11.68,46800.0,8.7981,8.8056,8.7905,8.8056,46800.0
2014-12-11 10:45:00,11.68,11.68,11.67,11.68,43200.0,8.8056,8.8056,8.7981,8.8056,43200.0
2014-12-11 10:50:00,11.68,11.69,11.66,11.67,76000.0,8.8056,8.8131,8.7905,8.7981,76000.0
2014-12-11 10:55:00,11.66,11.67,11.65,11.65,25600.0,8.7905,8.7981,8.783,8.783,25600.0
2014-12-11 11:00:00,11.65,11.66,11.63,11.64,63600.0,8.783,8.7905,8.7679,8.7754,63600.0
2014-12-11 11:05:00,11.64,11.64,11.63,11.63,24400.0,8.7754,8.7754,8.7679,8.7679,24400.0
2014-12-11 11:10:00,11.63,11.64,11.63,11.63,92000.0,8.7679,8.7754,8.7679,8.7679,92000.0
2014-12-11 11:15:00,11.64,11.65,11.63,11.65,55200.0,8.7754,8.783,8.7679,8.783,55200.0
2014-12-11 11:20:00,11.65,11.67,11.65,11.66,24400.0,8.783,8.7981,8.783,8.7905,24400.0
2014-12-11 11:25:00,11.67,11.68,11.66,11.66,37200.0,8.7981,8.8056,8.7905,8.7905,37200.0
2014-12-11 11:30:00,11.66,11.67,11.66,11.66,18800.0,8.7905,8.7981,8.7905,8.7905,18800.0
2014-12-11 11:35:00,11.66,11.67,11.65,11.65,44800.0,8.7905,8.7981,8.783,8.783,44800.0
2014-12-11 11:40:00,11.65,11.67,11.65,11.67,29600.0,8.783,8.7981,8.783,8.7981,29600.0
2014-12-11 11:45:00,11.67,11.67,11.65,11.66,30800.0,8.7981,8.7981,8.783,8.7905,30800.0
2014-12-11 11:50:00,11.66,11.68,11.66,11.68,33200.0,8.7905,8.8056,8.7905,8.8056,33200.0
2014-12-11 11:55:00,11.67,11.68,11.66,11.67,69600.0,8.7981,8.8056,8.7905,8.7981,69600.0
2014-12-11 12:00:00,11.67,11.68,11.67,11.68,39200.0,8.7981,8.8056,8.7981,8.8056,39200.0
2014-12-11 12:05:00,11.68,11.69,11.68,11.68,36400.0,8.8056,8.8131,8.8056,8.8056,36400.0
2014-12-11 12:10:00,11.68,11.68,11.67,11.67,43200.0,8.8056,8.8056,8.7981,8.7981,43200.0
2014-12-11 12:15:00,11.67,11.69,11.67,11.69,146800.0,8.7981,8.8131,8.7981,8.8131,146800.0
2014-12-11 12:20:00,11.69,11.71,11.68,11.7,150800.0,8.8131,8.8282,8.8056,8.8207,150800.0
2014-12-11 12:25:00,11.7,11.72,11.69,11.72,145600.0,8.8207,8.8358,8.8131,8.8358,145600.0
2014-12-11 12:30:00,11.72,11.72,11.7,11.7,40400.0,8.8358,8.8358,8.8207,8.8207,40400.0
2014-12-11 12:35:00,11.7,11.71,11.7,11.71,42000.0,8.8207,8.8282,8.8207,8.8282,42000.0
2014-12-11 12:40:00,11.71,11.71,11.7,11.71,40400.0,8.8282,8.8282,8.8207,8.8282,40400.0
2014-12-11 12:45:00,11.7,11.71,11.7,11.71,32400.0,8.8207,8.8282,8.8207,8.8282,32400.0
2014-12-11 12:50:00,11.71,11.71,11.7,11.7,15600.0,8.8282,8.8282,8.8207,8.8207,15600.0
2014-12-11 12:55:00,11.7,11.71,11.69,11.69,40800.0,8.8207,8.8282,8.8131,8.8131,40800.0
2014-12-11 13:00:00,11.69,11.7,11.68,11.69,66000.0,8.8131,8.8207,8.8056,8.8131,66000.0
2014-12-11 13:05:00,11.69,11.7,11.68,11.69,90400.0,8.8131,8.8207,8.8056,8.8131,90400.0
2014-12-11 13:10:00,11.69,11.69,11.67,11.67,31200.0,8.8131,8.8131,8.7981,8.7981,31200.0
2014-12-11 13:15:00,11.67,11.67,11.65,11.66,12000.0,8.7981,8.7981,8.783,8.7905,12000.0
2014-12-11 13:20:00,11.65,11.66,11.65,11.65,26000.0,8.783,8.7905,8.783,8.783,26000.0
2014-12-11 13:25:00,11.65,11.65,11.64,11.64,21200.0,8.783,8.783,8.7754,8.7754,21200.0
2014-12-11 13:30:00,11.64,11.65,11.63,11.65,22400.0,8.7754,8.783,8.7679,8.783,22400.0
2014-12-11 13:35:00,11.65,11.65,11.63,11.64,10000.0,8.783,8.783,8.7679,8.7754,10000.0
2014-12-11 13:40:00,11.64,11.65,11.64,11.65,30000.0,8.7754,8.783,8.7754,8.783,30000.0
2014-12-11 13:45:00,11.65,11.65,11.64,11.64,19200.0,8.783,8.783,8.7754,8.7754,19200.0
2014-12-11 13:50:00,11.64,11.64,11.63,11.63,41200.0,8.7754,8.7754,8.7679,8.7679,41200.0
2014-12-11 13:55:00,11.63,11.63,11.62,11.63,82400.0,8.7679,8.7679,8.7604,8.7679,82400.0
2014-12-11 14:00:00,11.63,11.64,11.63,11.63,27600.0,8.7679,8.7754,8.7679,8.7679,27600.0
2014-12-11 14:05:00,11.63,11.63,11.63,11.63,53200.0,8.7679,8.7679,8.7679,8.7679,53200.0
2014-12-11 14:10:00,11.63,11.63,11.63,11.63,107200.0,8.7679,8.7679,8.7679,8.7679,107200.0
2014-12-11 14:15:00,11.63,11.63,11.63,11.63,64000.0,8.7679,8.7679,8.7679,8.7679,64000.0
2014-12-11 14:20:00,11.63,11.65,11.63,11.64,29600.0,8.7679,8.783,8.7679,8.7754,29600.0
2014-12-11 14:25:00,11.64,11.64,11.63,11.63,61600.0,8.7754,8.7754,8.7679,8.7679,61600.0
2014-12-11 14:30:00,11.63,11.63,11.63,11.63,67600.0,8.7679,8.7679,8.7679,8.7679,67600.0
2014-12-11 14:35:00,11.63,11.63,11.63,11.63,56400.0,8.7679,8.7679,8.7679,8.7679,56400.0
2014-12-11 14:40:00,11.63,11.64,11.63,11.63,75600.0,8.7679,8.7754,8.7679,8.7679,75600.0
2014-12-11 14:45:00,11.63,11.63,11.62,11.62,417600.0,8.7679,8.7679,8.7604,8.7604,417600.0
2014-12-11 14:50:00,11.62,11.63,11.62,11.63,103200.0,8.7604,8.7679,8.7604,8.7679,103200.0
2014-12-11 14:55:00,11.63,11.63,11.62,11.63,180000.0,8.7679,8.7679,8.7604,8.7679,180000.0
2014-12-11 15:00:00,11.63,11.64,11.63,11.64,265600.0,8.7679,8.7754,8.7679,8.7754,265600.0
2014-12-11 15:05:00,11.64,11.66,11.64,11.65,105200.0,8.7754,8.7905,8.7754,8.783,105200.0
2014-12-11 15:10:00,11.65,11.67,11.64,11.65,53600.0,8.783,8.7981,8.7754,8.783,53600.0
2014-12-11 15:15:00,11.65,11.68,11.65,11.66,107600.0,8.783,8.8056,8.783,8.7905,107600.0
2014-12-11 15:20:00,11.66,11.67,11.65,11.67,72800.0,8.7905,8.7981,8.783,8.7981,72800.0
2014-12-11 15:25:00,11.67,11.68,11.65,11.67,97200.0,8.7981,8.8056,8.783,8.7981,97200.0
2014-12-11 15:30:00,11.67,11.68,11.65,11.65,101600.0,8.7981,8.8056,8.783,8.783,101600.0
2014-12-11 15:35:00,11.66,11.66,11.63,11.63,88000.0,8.7905,8.7905,8.7679,8.7679,88000.0
2014-12-11 15:40:00,11.63,11.65,11.62,11.63,111600.0,8.7679,8.783,8.7604,8.7679,111600.0
2014-12-11 15:45:00,11.63,11.63,11.61,11.62,211600.0,8.7679,8.7679,8.7528,8.7604,211600.0
2014-12-11 15:50:00,11.62,11.62,11.59,11.61,514000.0,8.7604,8.7604,8.7377,8.7528,514000.0
2014-12-11 15:55:00,11.61,11.62,11.6,11.61,280400.0,8.7528,8.7604,8.7453,8.7528,280400.0
2014-12-12 09:30:00,11.51,11.76,11.5,11.58,359200.0,8.6774,8.8659,8.6699,8.7302,359200.0
2014-12-12 09:35:00,11.58,11.62,11.58,11.6,274400.0,8.7302,8.7604,8.7302,8.7453,274400.0
2014-12-12 09:40:00,11.59,11.65,11.59,11.62,127200.0,8.7377,8.783,8.7377,8.7604,127200.0
2014-12-12 09:45:00,11.62,11.63,11.61,11.61,51200.0,8.7604,8.7679,8.7528,8.7528,51200.0
2014-12-12 09:50:00,11.61,11.63,11.61,11.63,58000.0,8.7528,8.7679,8.7528,8.7679,58000.0
2014-12-12 09:55:00,11.63,11.68,11.62,11.67,350800.0,8.7679,8.8056,8.7604,8.7981,350800.0
2014-12-12 10:00:00,11.68,11.68,11.64,11.65,88800.0,8.8056,8.8056,8.7754,8.783,88800.0
2014-12-12 10:05:00,11.65,11.68,11.65,11.67,86400.0,8.783,8.8056,8.783,8.7981,86400.0
2014-12-12 10:10:00,11.67,11.67,11.63,11.63,102800.0,8.7981,8.7981,8.7679,8.7679,102800.0
2014-12-12 10:15:00,11.63,11.65,11.62,11.65,102800.0,8.7679,8.783,8.7604,8.783,102800.0
2014-12-12 10:20:00,11.65,11.65,11.63,11.65,66800.0,8.783,8.783,8.7679,8.783,66800.0
2014-12-12 10:25:00,11.64,11.65,11.63,11.64,46000.0,8.7754,8.783,8.7679,8.7754,46000.0
2014-12-12 10:30:00,11.64,11.65,11.63,11.64,95600.0,8.7754,8.783,8.7679,8.7754,95600.0
2014-12-12 10:35:00,11.64,11.64,11.62,11.63,188000.0,8.7754,8.7754,8.7604,8.7679,188000.0
2014-12-12 10:40:00,11.63,11.63,11.62,11.63,458400.0,8.7679,8.7679,8.7604,8.7679,458400.0
2014-12-12 10:45:00,11.63,11.63,11.59,11.6,228400.0,8.7679,8.7679,8.7377,8.7453,228400.0
2014-12-12 10:50:00,11.6,11.6,11.58,11.59,68000.0,8.7453,8.7453,8.7302,8.7377,68000.0
2014-12-12 10:55:00,11.59,11.6,11.57,11.57,122000.0,8.7377,8.7453,8.7227,8.7227,122000.0
2014-12-12 11:00:00,11.57,11.58,11.55,11.56,257600.0,8.7227,8.7302,8.7076,8.7151,257600.0
2014-12-12 11:05:00,11.56,11.56,11.54,11.55,274400.0,8.7151,8.7151,8.7,8.7076,274400.0
2014-12-12 11:10:00,11.55,11.56,11.54,11.56,75600.0,8.7076,8.7151,8.7,8.7151,75600.0
2014-12-12 11:15:00,11.56,11.56,11.55,11.55,72800.0,8.7151,8.7151,8.7076,8.7076,72800.0
2014-12-12 11:20:00,11.55,11.58,11.55,11.56,86800.0,8.7076,8.7302,8.7076,8.7151,86800.0
2014-12-12 11:25:00,11.56,11.56,11.52,11.53,80800.0,8.7151,8.7151,8.685,8.6925,80800.0
2014-12-12 11:30:00,11.53,11.55,11.53,11.55,87600.0,8.6925,8.7076,8.6925,8.7076,87600.0
2014-12-12 11:35:00,11.55,11.55,11.54,11.55,61600.0,8.7076,8.7076,8.7,8.7076,61600.0
2014-12-12 11:40:00,11.55,11.56,11.52,11.52,61200.0,8.7076,8.7151,8.685,8.685,61200.0
2014-12-12 11:45:00,11.53,11.53,11.52,11.53,74400.0,8.6925,8.6925,8.685,8.6925,74400.0
2014-12-12 11:50:00,11.53,11.55,11.53,11.55,43600.0,8.6925,8.7076,8.6925,8.7076,43600.0
2014-12-12 11:55:00,11.55,11.55,11.52,11.52,64800.0,8.7076,8.7076,8.685,8.685,64800.0
2014-12-12 12:00:00,11.52,11.53,11.52,11.52,42400.0,8.685,8.6925,8.685,8.685,42400.0
2014-12-12 12:05:00,11.52,11.53,11.51,11.52,26400.0,8.685,8.6925,8.6774,8.685,26400.0
2014-12-12 12:10:00,11.52,11.52,11.51,11.52,28400.0,8.685,8.685,8.6774,8.685,28400.0
2014-12-12 12:15:00,11.52,11.52,11.51,11.52,45200.0,8.685,8.685,8.6774,8.685,45200.0
2014-12-12 12:20:00,11.52,11.52,11.51,11.51,66800.0,8.685,8.685,8.6774,8.6774,66800.0
2014-12-12 12:25:00,11.51,11.52,11.51,11.52,38800.0,8.6774,8.685,8.6774,8.685,38800.0
2014-12-12 12:30:00,11.52,11.54,11.52,11.53,34000.0,8.685,8.7,8.685,8.6925,34000.0
2014-12-12 12:35:00,11.53,11.55,11.53,11.55,31600.0,8.6925,8.7076,8.6925,8.7076,31600.0
2014-12-12 12:40:00,11.55,11.55,11.54,11.54,44400.0,8.7076,8.7076,8.7,8.7,44400.0
2014-12-12 12:45:00,11.54,11.56,11.54,11.56,34400.0,8.7,8.7151,8.7,8.7151,34400.0
2014-12-12 12:50:00,11.56,11.56,11.53,11.53,28400.0,8.7151,8.7151,8.6925,8.6925,28400.0
2014-12-12 12:55:00,11.53,11.53,11.53,11.53,35200.0,8.6925,8.6925,8.6925,8.6925,35200.0
2014-12-12 13:00:00,11.53,11.53,11.51,11.51,37600.0,8.6925,8.6925,8.6774,8.6774,37600.0
2014-12-12 13:05:00,11.51,11.53,11.51,11.53,50000.0,8.6774,8.6925,8.6774,8.6925,50000.0
2014-12-12 13:10:00,11.53,11.55,11.53,11.55,28400.0,8.6925,8.7076,8.6925,8.7076,28400.0
2014-12-12 13:15:00,11.55,11.56,11.55,11.55,49600.0,8.7076,8.7151,8.7076,8.7076,49600.0
2014-12-12 13:20:00,11.55,11.55,11.55,11.55,54800.0,8.7076,8.7076,8.7076,8.7076,54800.0
2014-12-12 13:25:00,11.55,11.55,11.54,11.55,32400.0,8.7076,8.7076,8.7,8.7076,32400.0
2014-12-12 13:30:00,11.55,11.55,11.53,11.53,39600.0,8.7076,8.7076,8.6925,8.6925,39600.0
2014-12-12 13:35:00,11.53,11.53,11.53,11.53,41600.0,8.6925,8.6925,8.6925,8.6925,41600.0
2014-12-12 13:40:00,11.53,11.54,11.52,11.52,38400.0,8.6925,8.7,8.685,8.685,38400.0
2014-12-12 13:45:00,11.53,11.53,11.5,11.51,146000.0,8.6925,8.6925,8.6699,8.6774,146000.0
2014-12-12 13:50:00,11.51,11.53,11.51,11.53,45200.0,8.6774,8.6925,8.6774,8.6925,45200.0
2014-12-12 13:55:00,11.53,11.54,11.53,11.53,52400.0,8.6925,8.7,8.6925,8.6925,52400.0
2014-12-12 14:00:00,11.53,11.53,11.52,11.53,49200.0,8.6925,8.6925,8.685,8.6925,49200.0
2014-12-12 14:05:00,11.53,11.53,11.52,11.53,51200.0,8.6925,8.6925,8.685,8.6925,51200.0
2014-12-12 14:10:00,11.53,11.53,11.51,11.51,85600.0,8.6925,8.6925,8.6774,8.6774,85600.0
2014-12-12 14:15:00,11.51,11.51,11.5,11.51,77600.0,8.6774,8.6774,8.6699,8.6774,77600.0
2014-12-12 14:20:00,11.51,11.51,11.5,11.51,68800.0,8.6774,8.6774,8.6699,8.6774,68800.0
2014-12-12 14:25:00,11.51,11.51,11.5,11.51,76000.0,8.6774,8.6774,8.6699,8.6774,76000.0
2014-12-12 14:30:00,11.5,11.5,11.49,11.49,126400.0,8.6699,8.6699,8.6624,8.6624,126400.0
2014-12-12 14:35:00,11.49,11.5,11.48,11.48,133600.0,8.6624,8.6699,8.6548,8.6548,133600.0
2014-12-12 14:40:00,11.48,11.48,11.47,11.47,112800.0,8.6548,8.6548,8.6473,8.6473,112800.0
2014-12-12 14:45:00,11.47,11.47,11.47,11.47,94000.0,8.6473,8.6473,8.6473,8.6473,94000.0
2014-12-12 14:50:00,11.47,11.48,11.46,11.47,192000.0,8.6473,8.6548,8.6397,8.6473,192000.0
2014-12-12 14:55:00,11.47,11.49,11.46,11.49,65200.0,8.6473,8.6624,8.6397,8.6624,65200.0
2014-12-12 15:00:00,11.48,11.49,11.47,11.47,79200.0,8.6548,8.6624,8.6473,8.6473,79200.0
2014-12-12 15:05:00,11.47,11.47,11.46,11.47,84400.0,8.6473,8.6473,8.6397,8.6473,84400.0
2014-12-12 15:10:00,11.47,11.47,11.46,11.46,104000.0,8.6473,8.6473,8.6397,8.6397,104000.0
2014-12-12 15:15:00,11.46,11.47,11.46,11.47,63200.0,8.6397,8.6473,8.6397,8.6473,63200.0
2014-12-12 15:20:00,11.47,11.47,11.45,11.46,83200.0,8.6473,8.6473,8.6322,8.6397,83200.0
2014-12-12 15:25:00,11.46,11.46,11.45,11.46,84800.0,8.6397,8.6397,8.6322,8.6397,84800.0
2014-12-12 15:30:00,11.46,11.46,11.42,11.42,156800.0,8.6397,8.6397,8.6096,8.6096,156800.0
2014-12-12 15:35:00,11.42,11.42,11.4,11.4,109200.0,8.6096,8.6096,8.5945,8.5945,109200.0
2014-12-12 15:40:00,11.41,11.42,11.4,11.42,95200.0,8.602,8.6096,8.5945,8.6096,95200.0
2014-12-12 15:45:00,11.42,11.42,11.38,11.4,254000.0,8.6096,8.6096,8.5794,8.5945,254000.0
2014-12-12 15:50:00,11.4,11.4,11.39,11.4,176400.0,8.5945,8.5945,8.587,8.5945,176400.0
2014-12-12 15:55:00,11.4,11.4,11.38,11.39,404000.0,8.5945,8.5945,8.5794,8.587,404000.0
2014-12-15 09:30:00,11.4,11.47,11.39,11.46,110400.0,8.5945,8.6473,8.587,8.6397,110400.0
2014-12-15 09:35:00,11.47,11.47,11.42,11.43,46400.0,8.6473,8.6473,8.6096,8.6171,46400.0
2014-12-15 09:40:00,11.44,11.47,11.43,11.44,24000.0,8.6247,8.6473,8.6171,8.6247,24000.0
2014-12-15 09:45:00,11.44,11.47,11.43,11.47,115600.0,8.6247,8.6473,8.6171,8.6473,115600.0
2014-12-15 09:50:00,11.48,11.48,11.45,11.45,48800.0,8.6548,8.6548,8.6322,8.6322,48800.0
2014-12-15 09:55:00,11.45,11.45,11.4,11.42,56000.0,8.6322,8.6322,8.5945,8.6096,56000.0
2014-12-15 10:00:00,11.42,11.42,11.38,11.39,122000.0,8.6096,8.6096,8.5794,8.587,122000.0
2014-12-15 10:05:00,11.38,11.41,11.38,11.39,42400.0,8.5794,8.602,8.5794,8.587,42400.0
2014-12-15 10:10:00,11.39,11.39,11.38,11.39,33600.0,8.587,8.587,8.5794,8.587,33600.0
2014-12-15 10:15:00,11.39,11.4,11.39,11.4,64800.0,8.587,8.5945,8.587,8.5945,64800.0
2014-12-15 10:20:00,11.4,11.4,11.36,11.37,116400.0,8.5945,8.5945,8.5643,8.5719,116400.0
2014-12-15 10:25:00,11.37,11.38,11.34,11.36,39600.0,8.5719,8.5794,8.5493,8.5643,39600.0
2014-12-15 10:30:00,11.36,11.37,11.35,11.35,16800.0,8.5643,8.5719,8.5568,8.5568,16800.0
2014-12-15 10:35:00,11.36,11.36,11.34,11.34,30800.0,8.5643,8.5643,8.5493,8.5493,30800.0
2014-12-15 10:40:00,11.35,11.36,11.33,11.34,54400.0,8.5568,8.5643,8.5417,8.5493,54400.0
2014-12-15 10:45:00,11.34,11.34,11.33,11.34,18400.0,8.5493,8.5493,8.5417,8.5493,18400.0
2014-12-15 10:50:00,11.34,11.38,11.34,11.38,56400.0,8.5493,8.5794,8.5493,8.5794,56400.0
2014-12-15 10:55:00,11.38,11.38,11.37,11.37,31600.0,8.5794,8.5794,8.5719,8.5719,31600.0
2014-12-15 11:00:00,11.37,11.37,11.33,11.33,82000.0,8.5719,8.5719,8.5417,8.5417,82000.0
2014-12-15 11:05:00,11.33,11.33,11.31,11.32,91600.0,8.5417,8.5417,8.5267,8.5342,91600.0
2014-12-15 11:10:00,11.32,11.34,11.31,11.31,92000.0,8.5342,8.5493,8.5267,8.5267,92000.0
2014-12-15 11:15:00,11.31,11.31,11.28,11.3,72400.0,8.5267,8.5267,8.504,8.5191,72400.0
2014-12-15 11:20:00,11.3,11.31,11.29,11.3,64000.0,8.5191,8.5267,8.5116,8.5191,64000.0
2014-12-15 11:25:00,11.3,11.31,11.28,11.3,84800.0,8.5191,8.5267,8.504,8.5191,84800.0
2014-12-15 11:30:00,11.3,11.34,11.29,11.32,58400.0,8.5191,8.5493,8.5116,8.5342,58400.0
2014-12-15 11:35:00,11.31,11.32,11.3,11.31,37600.0,8.5267,8.5342,8.5191,8.5267,37600.0
2014-12-15 11:40:00,11.3,11.33,11.3,11.31,33200.0,8.5191,8.5417,8.5191,8.5267,33200.0
2014-12-15 11:45:00,11.31,11.33,11.31,11.31,49600.0,8.5267,8.5417,8.5267,8.5267,49600.0
2014-12-15 11:50:00,11.31,11.33,11.31,11.31,52400.0,8.5267,8.5417,8.5267,8.5267,52400.0
2014-12-15 11:55:00,11.31,11.31,11.28,11.28,102000.0,8.5267,8.5267,8.504,8.504,102000.0
2014-12-15 12:00:00,11.28,11.31,11.28,11.31,84400.0,8.504,8.5267,8.504,8.5267,84400.0
2014-12-15 12:05:00,11.31,11.33,11.31,11.31,54000.0,8.5267,8.5417,8.5267,8.5267,54000.0
2014-12-15 12:10:00,11.31,11.31,11.3,11.31,64400.0,8.5267,8.5267,8.5191,8.5267,64400.0
2014-12-15 12:15:00,11.3,11.3,11.28,11.29,48000.0,8.5191,8.5191,8.504,8.5116,48000.0
2014-12-15 12:20:00,11.3,11.31,11.29,11.31,41200.0,8.5191,8.5267,8.5116,8.5267,41200.0
2014-12-15 12:25:00,11.31,11.34,11.31,11.33,25600.0,8.5267,8.5493,8.5267,8.5417,25600.0
2014-12-15 12:30:00,11.33,11.33,11.29,11.3,53600.0,8.5417,8.5417,8.5116,8.5191,53600.0
2014-12-15 12:35:00,11.3,11.35,11.3,11.34,33200.0,8.5191,8.5568,8.5191,8.5493,33200.0
2014-12-15 12:40:00,11.34,11.35,11.32,11.35,49600.0,8.5493,8.5568,8.5342,8.5568,49600.0
2014-12-15 12:45:00,11.35,11.36,11.34,11.36,22000.0,8.5568,8.5643,8.5493,8.5643,22000.0
2014-12-15 12:50:00,11.36,11.37,11.35,11.37,41200.0,8.5643,8.5719,8.5568,8.5719,41200.0
2014-12-15 12:55:00,11.38,11.4,11.37,11.38,49600.0,8.5794,8.5945,8.5719,8.5794,49600.0
2014-12-15 13:00:00,11.38,11.38,11.37,11.38,33600.0,8.5794,8.5794,8.5719,8.5794,33600.0
2014-12-15 13:05:00,11.37,11.37,11.34,11.35,28000.0,8.5719,8.5719,8.5493,8.5568,28000.0
2014-12-15 13:10:00,11.35,11.35,11.31,11.33,31600.0,8.5568,8.5568,8.5267,8.5417,31600.0
2014-12-15 13:15:00,11.32,11.33,11.32,11.32,37200.0,8.5342,8.5417,8.5342,8.5342,37200.0
2014-12-15 13:20:00,11.32,11.35,11.32,11.34,40800.0,8.5342,8.5568,8.5342,8.5493,40800.0
2014-12-15 13:25:00,11.34,11.34,11.31,11.32,46000.0,8.5493,8.5493,8.5267,8.5342,46000.0
2014-12-15 13:30:00,11.31,11.32,11.3,11.32,47200.0,8.5267,8.5342,8.5191,8.5342,47200.0
2014-12-15 13:35:00,11.31,11.34,11.31,11.33,51200.0,8.5267,8.5493,8.5267,8.5417,51200.0
2014-12-15 13:40:00,11.32,11.34,11.32,11.33,38400.0,8.5342,8.5493,8.5342,8.5417,38400.0
2014-12-15 13:45:00,11.33,11.33,11.31,11.31,33600.0,8.5417,8.5417,8.5267,8.5267,33600.0
2014-12-15 13:50:00,11.31,11.33,11.31,11.31,57200.0,8.5267,8.5417,8.5267,8.5267,57200.0
2014-12-15 13:55:00,11.31,11.32,11.31,11.31,57200.0,8.5267,8.5342,8.5267,8.5267,57200.0
2014-12-15 14:00:00,11.31,11.31,11.3,11.3,60800.0,8.5267,8.5267,8.5191,8.5191,60800.0
2014-12-15 14:05:00,11.3,11.31,11.29,11.3,44000.0,8.5191,8.5267,8.5116,8.5191,44000.0
2014-12-15 14:10:00,11.3,11.3,11.29,11.29,57600.0,8.5191,8.5191,8.5116,8.5116,57600.0
2014-12-15 14:15:00,11.29,11.29,11.28,11.28,69200.0,8.5116,8.5116,8.504,8.504,69200.0
2014-12-15 14:20:00,11.29,11.31,11.28,11.31,80000.0,8.5116,8.5267,8.504,8.5267,80000.0
2014-12-15 14:25:00,11.31,11.34,11.31,11.33,75600.0,8.5267,8.5493,8.5267,8.5417,75600.0
2014-12-15 14:30:00,11.33,11.33,11.3,11.31,64800.0,8.5417,8.5417,8.5191,8.5267,64800.0
2014-12-15 14:35:00,11.31,11.35,11.31,11.33,55600.0,8.5267,8.5568,8.5267,8.5417,55600.0
2014-12-15 14:40:00,11.33,11.34,11.3,11.3,52000.0,8.5417,8.5493,8.5191,8.5191,52000.0
2014-12-15 14:45:00,11.3,11.31,11.29,11.3,48400.0,8.5191,8.5267,8.5116,8.5191,48400.0
2014-12-15 14:50:00,11.29,11.32,11.29,11.32,60800.0,8.5116,8.5342,8.5116,8.5342,60800.0
2014-12-15 14:55:00,11.31,11.33,11.31,11.31,51200.0,8.5267,8.5417,8.5267,8.5267,51200.0
2014-12-15 15:00:00,11.31,11.34,11.31,11.31,72800.0,8.5267,8.5493,8.5267,8.5267,72800.0
2014-12-15 15:05:00,11.31,11.34,11.31,11.33,56800.0,8.5267,8.5493,8.5267,8.5417,56800.0
2014-12-15 15:10:00,11.33,11.35,11.33,11.34,49200.0,8.5417,8.5568,8.5417,8.5493,49200.0
2014-12-15 15:15:00,11.34,11.34,11.32,11.33,62000.0,8.5493,8.5493,8.5342,8.5417,62000.0
2014-12-15 15:20:00,11.33,11.34,11.32,11.33,54400.0,8.5417,8.5493,8.5342,8.5417,54400.0
2014-12-15 15:25:00,11.33,11.35,11.31,11.31,55200.0,8.5417,8.5568,8.5267,8.5267,55200.0
2014-12-15 15:30:00,11.31,11.32,11.3,11.31,74800.0,8.5267,8.5342,8.5191,8.5267,74800.0
2014-12-15 15:35:00,11.31,11.36,11.31,11.35,100000.0,8.5267,8.5643,8.5267,8.5568,100000.0
2014-12-15 15:40:00,11.35,11.36,11.34,11.35,126400.0,8.5568,8.5643,8.5493,8.5568,126400.0
2014-12-15 15:45:00,11.35,11.36,11.34,11.34,142000.0,8.5568,8.5643,8.5493,8.5493,142000.0
2014-12-15 15:50:00,11.34,11.35,11.34,11.34,122400.0,8.5493,8.5568,8.5493,8.5493,122400.0
2014-12-15 15:55:00,11.34,11.35,11.31,11.31,355200.0,8.5493,8.5568,8.5267,8.5267,355200.0
2014-12-16 09:30:00,11.29,11.35,11.26,11.33,169600.0,8.5116,8.5568,8.489,8.5417,169600.0
2014-12-16 09:35:00,11.34,11.35,11.33,11.34,98400.0,8.5493,8.5568,8.5417,8.5493,98400.0
2014-12-16 09:40:00,11.34,11.34,11.32,11.32,58400.0,8.5493,8.5493,8.5342,8.5342,58400.0
2014-12-16 09:45:00,11.32,11.35,11.32,11.34,58400.0,8.5342,8.5568,8.5342,8.5493,58400.0
2014-12-16 09:50:00,11.35,11.36,11.34,11.34,72400.0,8.5568,8.5643,8.5493,8.5493,72400.0
2014-12-16 09:55:00,11.34,11.35,11.32,11.33,34000.0,8.5493,8.5568,8.5342,8.5417,34000.0
2014-12-16 10:00:00,11.33,11.33,11.3,11.31,76000.0,8.5417,8.5417,8.5191,8.5267,76000.0
2014-12-16 10:05:00,11.31,11.33,11.28,11.28,28800.0,8.5267,8.5417,8.504,8.504,28800.0
2014-12-16 10:10:00,11.28,11.3,11.28,11.3,28000.0,8.504,8.5191,8.504,8.5191,28000.0
2014-12-16 10:15:00,11.29,11.35,11.29,11.35,41200.0,8.5116,8.5568,8.5116,8.5568,41200.0
2014-12-16 10:20:00,11.35,11.36,11.34,11.35,87200.0,8.5568,8.5643,8.5493,8.5568,87200.0
2014-12-16 10:25:00,11.35,11.35,11.32,11.34,43600.0,8.5568,8.5568,8.5342,8.5493,43600.0
2014-12-16 10:30:00,11.34,11.34,11.33,11.33,72400.0,8.5493,8.5493,8.5417,8.5417,72400.0
2014-12-16 10:35:00,11.33,11.35,11.33,11.34,43200.0,8.5417,8.5568,8.5417,8.5493,43200.0
2014-12-16 10:40:00,11.34,11.34,11.32,11.32,42400.0,8.5493,8.5493,8.5342,8.5342,42400.0
2014-12-16 10:45:00,11.32,11.35,11.32,11.34,40000.0,8.5342,8.5568,8.5342,8.5493,40000.0
2014-12-16 10:50:00,11.33,11.36,11.33,11.35,40800.0,8.5417,8.5643,8.5417,8.5568,40800.0
2014-12-16 10:55:00,11.36,11.37,11.35,11.36,91600.0,8.5643,8.5719,8.5568,8.5643,91600.0
2014-12-16 11:00:00,11.36,11.37,11.35,11.36,73200.0,8.5643,8.5719,8.5568,8.5643,73200.0
2014-12-16 11:05:00,11.37,11.37,11.36,11.36,44400.0,8.5719,8.5719,8.5643,8.5643,44400.0
2014-12-16 11:10:00,11.36,11.38,11.36,11.38,77200.0,8.5643,8.5794,8.5643,8.5794,77200.0
2014-12-16 11:15:00,11.38,11.41,11.38,11.41,38400.0,8.5794,8.602,8.5794,8.602,38400.0
2014-12-16 11:20:00,11.41,11.42,11.4,11.42,19600.0,8.602,8.6096,8.5945,8.6096,19600.0
2014-12-16 11:25:00,11.43,11.47,11.42,11.46,46000.0,8.6171,8.6473,8.6096,8.6397,46000.0
2014-12-16 11:30:00,11.47,11.51,11.46,11.49,74400.0,8.6473,8.6774,8.6397,8.6624,74400.0
2014-12-16 11:35:00,11.49,11.49,11.47,11.48,31600.0,8.6624,8.6624,8.6473,8.6548,31600.0
2014-12-16 11:40:00,11.48,11.49,11.47,11.48,51600.0,8.6548,8.6624,8.6473,8.6548,51600.0
2014-12-16 11:45:00,11.49,11.49,11.46,11.47,50000.0,8.6624,8.6624,8.6397,8.6473,50000.0
2014-12-16 11:50:00,11.47,11.48,11.47,11.47,31600.0,8.6473,8.6548,8.6473,8.6473,31600.0
2014-12-16 11:55:00,11.47,11.47,11.45,11.45,26400.0,8.6473,8.6473,8.6322,8.6322,26400.0
2014-12-16 12:00:00,11.46,11.47,11.44,11.44,116000.0,8.6397,8.6473,8.6247,8.6247,116000.0
2014-12-16 12:05:00,11.45,11.45,11.44,11.45,16000.0,8.6322,8.6322,8.6247,8.6322,16000.0
2014-12-16 12:10:00,11.45,11.45,11.44,11.44,24400.0,8.6322,8.6322,8.6247,8.6247,24400.0
2014-12-16 12:15:00,11.44,11.45,11.44,11.45,27600.0,8.6247,8.6322,8.6247,8.6322,27600.0
2014-12-16 12:20:00,11.44,11.44,11.42,11.43,20000.0,8.6247,8.6247,8.6096,8.6171,20000.0
2014-12-16 12:25:00,11.43,11.43,11.42,11.43,24000.0,8.6171,8.6171,8.6096,8.6171,24000.0
2014-12-16 12:30:00,11.43,11.44,11.43,11.44,13200.0,8.6171,8.6247,8.6171,8.6247,13200.0
2014-12-16 12:35:00,11.44,11.45,11.44,11.44,15600.0,8.6247,8.6322,8.6247,8.6247,15600.0
2014-12-16 12:40:00,11.44,11.44,11.42,11.42,13600.0,8.6247,8.6247,8.6096,8.6096,13600.0
2014-12-16 12:45:00,11.42,11.42,11.4,11.42,32000.0,8.6096,8.6096,8.5945,8.6096,32000.0
2014-12-16 12:50:00,11.42,11.43,11.41,11.42,16000.0,8.6096,8.6171,8.602,8.6096,16000.0
2014-12-16 12:55:00,11.42,11.43,11.4,11.4,15200.0,8.6096,8.6171,8.5945,8.5945,15200.0
2014-12-16 13:00:00,11.4,11.42,11.4,11.4,10400.0,8.5945,8.6096,8.5945,8.5945,10400.0
2014-12-16 13:05:00,11.4,11.4,11.38,11.38,48000.0,8.5945,8.5945,8.5794,8.5794,48000.0
2014-12-16 13:10:00,11.38,11.38,11.35,11.36,37200.0,8.5794,8.5794,8.5568,8.5643,37200.0
2014-12-16 13:15:00,11.36,11.37,11.33,11.35,86800.0,8.5643,8.5719,8.5417,8.5568,86800.0
2014-12-16 13:20:00,11.35,11.36,11.35,11.35,10400.0,8.5568,8.5643,8.5568,8.5568,10400.0
2014-12-16 13:25:00,11.34,11.35,11.33,11.34,23600.0,8.5493,8.5568,8.5417,8.5493,23600.0
2014-12-16 13:30:00,11.34,11.35,11.33,11.34,19600.0,8.5493,8.5568,8.5417,8.5493,19600.0
2014-12-16 13:35:00,11.34,11.36,11.34,11.36,17600.0,8.5493,8.5643,8.5493,8.5643,17600.0
2014-12-16 13:40:00,11.36,11.37,11.36,11.36,36800.0,8.5643,8.5719,8.5643,8.5643,36800.0
2014-12-16 13:45:00,11.37,11.37,11.34,11.34,41200.0,8.5719,8.5719,8.5493,8.5493,41200.0
2014-12-16 13:50:00,11.34,11.37,11.34,11.35,53600.0,8.5493,8.5719,8.5493,8.5568,53600.0
2014-12-16 13:55:00,11.35,11.35,11.33,11.34,28400.0,8.5568,8.5568,8.5417,8.5493,28400.0
2014-12-16 14:00:00,11.34,11.35,11.32,11.33,22000.0,8.5493,8.5568,8.5342,8.5417,22000.0
2014-12-16 14:05:00,11.33,11.36,11.32,11.35,32800.0,8.5417,8.5643,8.5342,8.5568,32800.0
2014-12-16 14:10:00,11.35,11.36,11.34,11.35,23200.0,8.5568,8.5643,8.5493,8.5568,23200.0
2014-12-16 14:15:00,11.35,11.35,11.33,11.34,25200.0,8.5568,8.5568,8.5417,8.5493,25200.0
2014-12-16 14:20:00,11.34,11.35,11.33,11.33,44400.0,8.5493,8.5568,8.5417,8.5417,44400.0
2014-12-16 14:25:00,11.33,11.34,11.33,11.34,62400.0,8.5417,8.5493,8.5417,8.5493,62400.0
2014-12-16 14:30:00,11.34,11.35,11.33,11.34,41600.0,8.5493,8.5568,8.5417,8.5493,41600.0
2014-12-16 14:35:00,11.34,11.34,11.32,11.33,48000.0,8.5493,8.5493,8.5342,8.5417,48000.0
2014-12-16 14:40:00,11.33,11.34,11.33,11.34,19600.0,8.5417,8.5493,8.5417,8.5493,19600.0
2014-12-16 14:45:00,11.34,11.34,11.33,11.33,31600.0,8.5493,8.5493,8.5417,8.5417,31600.0
2014-12-16 14:50:00,11.33,11.33,11.29,11.31,88000.0,8.5417,8.5417,8.5116,8.5267,88000.0
2014-12-16 14:55:00,11.31,11.32,11.3,11.32,25200.0,8.5267,8.5342,8.5191,8.5342,25200.0
2014-12-16 15:00:00,11.32,11.34,11.31,11.33,16800.0,8.5342,8.5493,8.5267,8.5417,16800.0
2014-12-16 15:05:00,11.33,11.34,11.31,11.32,49600.0,8.5417,8.5493,8.5267,8.5342,49600.0
2014-12-16 15:10:00,11.33,11.33,11.32,11.32,38400.0,8.5417,8.5417,8.5342,8.5342,38400.0
2014-12-16 15:15:00,11.32,11.34,11.32,11.33,51200.0,8.5342,8.5493,8.5342,8.5417,51200.0
2014-12-16 15:20:00,11.33,11.34,11.32,11.32,62800.0,8.5417,8.5493,8.5342,8.5342,62800.0
2014-12-16 15:25:00,11.31,11.32,11.3,11.3,70400.0,8.5267,8.5342,8.5191,8.5191,70400.0
2014-12-16 15:30:00,11.3,11.33,11.3,11.32,65200.0,8.5191,8.5417,8.5191,8.5342,65200.0
2014-12-16 15:35:00,11.32,11.33,11.3,11.3,85200.0,8.5342,8.5417,8.5191,8.5191,85200.0
2014-12-16 15:40:00,11.3,11.3,11.28,11.28,122000.0,8.5191,8.5191,8.504,8.504,122000.0
2014-12-16 15:45:00,11.28,11.31,11.28,11.29,109200.0,8.504,8.5267,8.504,8.5116,109200.0
2014-12-16 15:50:00,11.29,11.29,11.27,11.28,211600.0,8.5116,8.5116,8.4965,8.504,211600.0
2014-12-16 15:55:00,11.28,11.28,11.24,11.25,341200.0,8.504,8.504,8.4739,8.4814,341200.0
2014-12-17 09:30:00,11.29,11.29,11.23,11.23,102800.0,8.5116,8.5116,8.4663,8.4663,102800.0
2014-12-17 09:35:00,11.23,11.27,11.22,11.27,27600.0,8.4663,8.4965,8.4588,8.4965,27600.0
2014-12-17 09:40:00,11.24,11.27,11.24,11.25,41200.0,8.4739,8.4965,8.4739,8.4814,41200.0
2014-12-17 09:45:00,11.26,11.26,11.22,11.22,45600.0,8.489,8.489,8.4588,8.4588,45600.0
2014-12-17 09:50:00,11.22,11.22,11.19,11.2,53200.0,8.4588,8.4588,8.4362,8.4437,53200.0
2014-12-17 09:55:00,11.2,11.21,11.19,11.21,51600.0,8.4437,8.4513,8.4362,8.4513,51600.0
2014-12-17 10:00:00,11.21,11.21,11.18,11.2,74000.0,8.4513,8.4513,8.4286,8.4437,74000.0
2014-12-17 10:05:00,11.19,11.2,11.17,11.18,87600.0,8.4362,8.4437,8.4211,8.4286,87600.0
2014-12-17 10:10:00,11.17,11.19,11.17,11.18,48400.0,8.4211,8.4362,8.4211,8.4286,48400.0
2014-12-17 10:15:00,11.17,11.18,11.15,11.18,48400.0,8.4211,8.4286,8.406,8.4286,48400.0
2014-12-17 10:20:00,11.18,11.18,11.16,11.16,32800.0,8.4286,8.4286,8.4136,8.4136,32800.0
2014-12-17 10:25:00,11.16,11.16,11.14,11.14,47200.0,8.4136,8.4136,8.3985,8.3985,47200.0
2014-12-17 10:30:00,11.13,11.13,11.12,11.13,57600.0,8.3909,8.3909,8.3834,8.3909,57600.0
2014-12-17 10:35:00,11.13,11.15,11.12,11.15,44400.0,8.3909,8.406,8.3834,8.406,44400.0
2014-12-17 10:40:00,11.15,11.15,11.14,11.15,35200.0,8.406,8.406,8.3985,8.406,35200.0
2014-12-17 10:45:00,11.15,11.15,11.14,11.14,32400.0,8.406,8.406,8.3985,8.3985,32400.0
2014-12-17 10:50:00,11.14,11.15,11.13,11.14,58800.0,8.3985,8.406,8.3909,8.3985,58800.0
2014-12-17 10:55:00,11.14,11.15,11.13,11.13,61200.0,8.3985,8.406,8.3909,8.3909,61200.0
2014-12-17 11:00:00,11.13,11.15,11.13,11.15,55200.0,8.3909,8.406,8.3909,8.406,55200.0
2014-12-17 11:05:00,11.15,11.15,11.13,11.13,31200.0,8.406,8.406,8.3909,8.3909,31200.0
2014-12-17 11:10:00,11.13,11.13,11.13,11.13,41200.0,8.3909,8.3909,8.3909,8.3909,41200.0
2014-12-17 11:15:00,11.13,11.15,11.12,11.15,61600.0,8.3909,8.406,8.3834,8.406,61600.0
2014-12-17 11:20:00,11.15,11.16,11.14,11.16,39600.0,8.406,8.4136,8.3985,8.4136,39600.0
2014-12-17 11:25:00,11.16,11.17,11.15,11.16,46000.0,8.4136,8.4211,8.406,8.4136,46000.0
2014-12-17 11:30:00,11.16,11.18,11.16,11.17,178000.0,8.4136,8.4286,8.4136,8.4211,178000.0
2014-12-17 11:35:00,11.17,11.2,11.17,11.2,66800.0,8.4211,8.4437,8.4211,8.4437,66800.0
2014-12-17 11:40:00,11.2,11.21,11.2,11.2,23200.0,8.4437,8.4513,8.4437,8.4437,23200.0
2014-12-17 11:45:00,11.21,11.21,11.2,11.21,58000.0,8.4513,8.4513,8.4437,8.4513,58000.0
2014-12-17 11:50:00,11.2,11.21,11.2,11.21,30000.0,8.4437,8.4513,8.4437,8.4513,30000.0
2014-12-17 11:55:00,11.21,11.24,11.21,11.24,53200.0,8.4513,8.4739,8.4513,8.4739,53200.0
2014-12-17 12:00:00,11.23,11.24,11.22,11.22,91600.0,8.4663,8.4739,8.4588,8.4588,91600.0
2014-12-17 12:05:00,11.22,11.22,11.2,11.22,46800.0,8.4588,8.4588,8.4437,8.4588,46800.0
2014-12-17 12:10:00,11.22,11.22,11.21,11.21,51600.0,8.4588,8.4588,8.4513,8.4513,51600.0
2014-12-17 12:15:00,11.21,11.22,11.21,11.21,34000.0,8.4513,8.4588,8.4513,8.4513,34000.0
2014-12-17 12:20:00,11.21,11.22,11.2,11.2,34400.0,8.4513,8.4588,8.4437,8.4437,34400.0
2014-12-17 12:25:00,11.2,11.21,11.19,11.2,80800.0,8.4437,8.4513,8.4362,8.4437,80800.0
2014-12-17 12:30:00,11.21,11.22,11.21,11.21,20000.0,8.4513,8.4588,8.4513,8.4513,20000.0
2014-12-17 12:35:00,11.21,11.22,11.2,11.2,72400.0,8.4513,8.4588,8.4437,8.4437,72400.0
2014-12-17 12:40:00,11.2,11.2,11.19,11.19,30800.0,8.4437,8.4437,8.4362,8.4362,30800.0
2014-12-17 12:45:00,11.19,11.2,11.19,11.2,53600.0,8.4362,8.4437,8.4362,8.4437,53600.0
2014-12-17 12:50:00,11.2,11.21,11.19,11.19,151200.0,8.4437,8.4513,8.4362,8.4362,151200.0
2014-12-17 12:55:00,11.19,11.2,11.19,11.19,42400.0,8.4362,8.4437,8.4362,8.4362,42400.0
2014-12-17 13:00:00,11.19,11.21,11.19,11.21,106800.0,8.4362,8.4513,8.4362,8.4513,106800.0
2014-12-17 13:05:00,11.21,11.23,11.21,11.23,42000.0,8.4513,8.4663,8.4513,8.4663,42000.0
2014-12-17 13:10:00,11.23,11.23,11.22,11.23,30800.0,8.4663,8.4663,8.4588,8.4663,30800.0
2014-12-17 13:15:00,11.23,11.24,11.23,11.24,26800.0,8.4663,8.4739,8.4663,8.4739,26800.0
2014-12-17 13:20:00,11.24,11.25,11.24,11.24,18400.0,8.4739,8.4814,8.4739,8.4739,18400.0
2014-12-17 13:25:00,11.23,11.24,11.23,11.24,26800.0,8.4663,8.4739,8.4663,8.4739,26800.0
2014-12-17 13:30:00,11.24,11.25,11.23,11.24,28400.0,8.4739,8.4814,8.4663,8.4739,28400.0
2014-12-17 13:35:00,11.24,11.24,11.23,11.24,34000.0,8.4739,8.4739,8.4663,8.4739,34000.0
2014-12-17 13:40:00,11.24,11.24,11.24,11.24,26400.0,8.4739,8.4739,8.4739,8.4739,26400.0
2014-12-17 13:45:00,11.24,11.24,11.22,11.22,41200.0,8.4739,8.4739,8.4588,8.4588,41200.0
2014-12-17 13:50:00,11.22,11.23,11.22,11.22,18000.0,8.4588,8.4663,8.4588,8.4588,18000.0
2014-12-17 13:55:00,11.22,11.24,11.22,11.24,34000.0,8.4588,8.4739,8.4588,8.4739,34000.0
2014-12-17 14:00:00,11.23,11.31,11.23,11.29,152000.0,8.4663,8.5267,8.4663,8.5116,152000.0
2014-12-17 14:05:00,11.3,11.31,11.29,11.3,39200.0,8.5191,8.5267,8.5116,8.5191,39200.0
2014-12-17 14:10:00,11.29,11.32,11.29,11.31,54400.0,8.5116,8.5342,8.5116,8.5267,54400.0
2014-12-17 14:15:00,11.31,11.32,11.3,11.31,62000.0,8.5267,8.5342,8.5191,8.5267,62000.0
2014-12-17 14:20:00,11.31,11.31,11.3,11.31,32800.0,8.5267,8.5267,8.5191,8.5267,32800.0
2014-12-17 14:25:00,11.32,11.33,11.31,11.32,40400.0,8.5342,8.5417,8.5267,8.5342,40400.0
2014-12-17 14:30:00,11.32,11.32,11.3,11.32,64800.0,8.5342,8.5342,8.5191,8.5342,64800.0
2014-12-17 14:35:00,11.32,11.36,11.32,11.35,87200.0,8.5342,8.5643,8.5342,8.5568,87200.0
2014-12-17 14:40:00,11.35,11.35,11.31,11.33,87200.0,8.5568,8.5568,8.5267,8.5417,87200.0
2014-12-17 14:45:00,11.33,11.33,11.29,11.29,68400.0,8.5417,8.5417,8.5116,8.5116,68400.0
2014-12-17 14:50:00,11.3,11.32,11.29,11.32,46000.0,8.5191,8.5342,8.5116,8.5342,46000.0
2014-12-17 14:55:00,11.32,11.33,11.3,11.3,56000.0,8.5342,8.5417,8.5191,8.5191,56000.0
2014-12-17 15:00:00,11.3,11.3,11.27,11.28,77600.0,8.5191,8.5191,8.4965,8.504,77600.0
2014-12-17 15:05:00,11.28,11.29,11.27,11.28,51600.0,8.504,8.5116,8.4965,8.504,51600.0
2014-12-17 15:10:00,11.28,11.3,11.28,11.3,58400.0,8.504,8.5191,8.504,8.5191,58400.0
2014-12-17 15:15:00,11.3,11.32,11.29,11.32,63600.0,8.5191,8.5342,8.5116,8.5342,63600.0
2014-12-17 15:20:00,11.32,11.32,11.3,11.31,47200.0,8.5342,8.5342,8.5191,8.5267,47200.0
2014-12-17 15:25:00,11.31,11.35,11.31,11.35,70800.0,8.5267,8.5568,8.5267,8.5568,70800.0
2014-12-17 15:30:00,11.35,11.36,11.34,11.34,94000.0,8.5568,8.5643,8.5493,8.5493,94000.0
2014-12-17 15:35:00,11.34,11.36,11.34,11.36,193600.0,8.5493,8.5643,8.5493,8.5643,193600.0
2014-12-17 15:40:00,11.36,11.37,11.36,11.37,81600.0,8.5643,8.5719,8.5643,8.5719,81600.0
2014-12-17 15:45:00,11.37,11.38,11.36,11.37,116400.0,8.5719,8.5794,8.5643,8.5719,116400.0
2014-12-17 15:50:00,11.37,11.37,11.33,11.34,121200.0,8.5719,8.5719,8.5417,8.5493,121200.0
2014-12-17 15:55:00,11.34,11.35,11.34,11.35,234000.0,8.5493,8.5568,8.5493,8.5568,234000.0
2014-12-18 09:30:00,11.52,11.53,11.34,11.46,102400.0,8.685,8.6925,8.5493,8.6397,102400.0
2014-12-18 09:35:00,11.44,11.51,11.43,11.5,31200.0,8.6247,8.6774,8.6171,8.6699,31200.0
2014-12-18 09:40:00,11.49,11.49,11.44,11.45,64000.0,8.6624,8.6624,8.6247,8.6322,64000.0
2014-12-18 09:45:00,11.45,11.46,11.42,11.42,448000.0,8.6322,8.6397,8.6096,8.6096,448000.0
2014-12-18 09:50:00,11.42,11.44,11.42,11.44,24800.0,8.6096,8.6247,8.6096,8.6247,24800.0
2014-12-18 09:55:00,11.44,11.49,11.44,11.49,54400.0,8.6247,8.6624,8.6247,8.6624,54400.0
2014-12-18 10:00:00,11.49,11.5,11.47,11.48,26800.0,8.6624,8.6699,8.6473,8.6548,26800.0
2014-12-18 10:05:00,11.47,11.52,11.47,11.52,86000.0,8.6473,8.685,8.6473,8.685,86000.0
2014-12-18 10:10:00,11.52,11.53,11.5,11.51,81600.0,8.685,8.6925,8.6699,8.6774,81600.0
2014-12-18 10:15:00,11.51,11.52,11.51,11.51,18000.0,8.6774,8.685,8.6774,8.6774,18000.0
2014-12-18 10:20:00,11.5,11.51,11.5,11.5,25200.0,8.6699,8.6774,8.6699,8.6699,25200.0
2014-12-18 10:25:00,11.5,11.5,11.49,11.49,21600.0,8.6699,8.6699,8.6624,8.6624,21600.0
2014-12-18 10:30:00,11.49,11.49,11.49,11.49,35600.0,8.6624,8.6624,8.6624,8.6624,35600.0
2014-12-18 10:35:00,11.49,11.49,11.47,11.48,26800.0,8.6624,8.6624,8.6473,8.6548,26800.0
2014-12-18 10:40:00,11.48,11.49,11.48,11.48,14000.0,8.6548,8.6624,8.6548,8.6548,14000.0
2014-12-18 10:45:00,11.48,11.49,11.47,11.49,24800.0,8.6548,8.6624,8.6473,8.6624,24800.0
2014-12-18 10:50:00,11.49,11.49,11.48,11.48,13600.0,8.6624,8.6624,8.6548,8.6548,13600.0
2014-12-18 10:55:00,11.48,11.49,11.47,11.48,13600.0,8.6548,8.6624,8.6473,8.6548,13600.0
2014-12-18 11:00:00,11.48,11.48,11.47,11.47,32400.0,8.6548,8.6548,8.6473,8.6473,32400.0
2014-12-18 11:05:00,11.47,11.47,11.46,11.46,17200.0,8.6473,8.6473,8.6397,8.6397,17200.0
2014-12-18 11:10:00,11.46,11.46,11.45,11.46,10800.0,8.6397,8.6397,8.6322,8.6397,10800.0
2014-12-18 11:15:00,11.47,11.5,11.47,11.5,31600.0,8.6473,8.6699,8.6473,8.6699,31600.0
2014-12-18 11:20:00,11.51,11.52,11.5,11.52,34400.0,8.6774,8.685,8.6699,8.685,34400.0
2014-12-18 11:25:00,11.52,11.54,11.51,11.51,51200.0,8.685,8.7,8.6774,8.6774,51200.0
2014-12-18 11:30:00,11.52,11.52,11.5,11.52,14000.0,8.685,8.685,8.6699,8.685,14000.0
2014-12-18 11:35:00,11.51,11.53,11.51,11.53,12000.0,8.6774,8.6925,8.6774,8.6925,12000.0
2014-12-18 11:40:00,11.53,11.54,11.52,11.53,30400.0,8.6925,8.7,8.685,8.6925,30400.0
2014-12-18 11:45:00,11.53,11.54,11.53,11.53,25200.0,8.6925,8.7,8.6925,8.6925,25200.0
2014-12-18 11:50:00,11.53,11.55,11.53,11.55,49200.0,8.6925,8.7076,8.6925,8.7076,49200.0
2014-12-18 11:55:00,11.55,11.56,11.53,11.55,33200.0,8.7076,8.7151,8.6925,8.7076,33200.0
2014-12-18 12:00:00,11.55,11.55,11.54,11.54,17200.0,8.7076,8.7076,8.7,8.7,17200.0
2014-12-18 12:05:00,11.54,11.56,11.54,11.56,85600.0,8.7,8.7151,8.7,8.7151,85600.0
2014-12-18 12:10:00,11.56,11.57,11.56,11.56,31200.0,8.7151,8.7227,8.7151,8.7151,31200.0
2014-12-18 12:15:00,11.56,11.56,11.55,11.55,38400.0,8.7151,8.7151,8.7076,8.7076,38400.0
2014-12-18 12:20:00,11.55,11.55,11.54,11.55,34800.0,8.7076,8.7076,8.7,8.7076,34800.0
2014-12-18 12:25:00,11.54,11.56,11.54,11.55,26400.0,8.7,8.7151,8.7,8.7076,26400.0
2014-12-18 12:30:00,11.55,11.55,11.53,11.54,49200.0,8.7076,8.7076,8.6925,8.7,49200.0
2014-12-18 12:35:00,11.54,11.55,11.54,11.54,36800.0,8.7,8.7076,8.7,8.7,36800.0
2014-12-18 12:40:00,11.54,11.54,11.53,11.53,13200.0,8.7,8.7,8.6925,8.6925,13200.0
2014-12-18 12:45:00,11.54,11.57,11.54,11.56,52000.0,8.7,8.7227,8.7,8.7151,52000.0
2014-12-18 12:50:00,11.56,11.57,11.56,11.57,22800.0,8.7151,8.7227,8.7151,8.7227,22800.0
2014-12-18 12:55:00,11.57,11.57,11.56,11.57,19200.0,8.7227,8.7227,8.7151,8.7227,19200.0
2014-12-18 13:00:00,11.57,11.57,11.56,11.56,19600.0,8.7227,8.7227,8.7151,8.7151,19600.0
2014-12-18 13:05:00,11.57,11.58,11.56,11.56,160400.0,8.7227,8.7302,8.7151,8.7151,160400.0
2014-12-18 13:10:00,11.56,11.56,11.55,11.55,18400.0,8.7151,8.7151,8.7076,8.7076,18400.0
2014-12-18 13:15:00,11.55,11.57,11.55,11.56,22400.0,8.7076,8.7227,8.7076,8.7151,22400.0
2014-12-18 13:20:00,11.56,11.58,11.56,11.58,14000.0,8.7151,8.7302,8.7151,8.7302,14000.0
2014-12-18 13:25:00,11.58,11.59,11.58,11.58,26800.0,8.7302,8.7377,8.7302,8.7302,26800.0
2014-12-18 13:30:00,11.58,11.59,11.58,11.58,31200.0,8.7302,8.7377,8.7302,8.7302,31200.0
2014-12-18 13:35:00,11.58,11.59,11.58,11.58,35200.0,8.7302,8.7377,8.7302,8.7302,35200.0
2014-12-18 13:40:00,11.58,11.58,11.57,11.57,35200.0,8.7302,8.7302,8.7227,8.7227,35200.0
2014-12-18 13:45:00,11.57,11.58,11.57,11.57,20800.0,8.7227,8.7302,8.7227,8.7227,20800.0
2014-12-18 13:50:00,11.57,11.57,11.57,11.57,47200.0,8.7227,8.7227,8.7227,8.7227,47200.0
2014-12-18 13:55:00,11.57,11.57,11.56,11.57,46400.0,8.7227,8.7227,8.7151,8.7227,46400.0
2014-12-18 14:00:00,11.57,11.57,11.56,11.57,57600.0,8.7227,8.7227,8.7151,8.7227,57600.0
2014-12-18 14:05:00,11.57,11.57,11.56,11.56,23600.0,8.7227,8.7227,8.7151,8.7151,23600.0
2014-12-18 14:10:00,11.56,11.57,11.56,11.56,37200.0,8.7151,8.7227,8.7151,8.7151,37200.0
2014-12-18 14:15:00,11.56,11.57,11.56,11.57,32800.0,8.7151,8.7227,8.7151,8.7227,32800.0
2014-12-18 14:20:00,11.57,11.57,11.56,11.56,16000.0,8.7227,8.7227,8.7151,8.7151,16000.0
2014-12-18 14:25:00,11.56,11.56,11.55,11.55,30000.0,8.7151,8.7151,8.7076,8.7076,30000.0
2014-12-18 14:30:00,11.54,11.55,11.54,11.55,60000.0,8.7,8.7076,8.7,8.7076,60000.0
2014-12-18 14:35:00,11.55,11.57,11.55,11.57,64000.0,8.7076,8.7227,8.7076,8.7227,64000.0
2014-12-18 14:40:00,11.56,11.56,11.56,11.56,40800.0,8.7151,8.7151,8.7151,8.7151,40800.0
2014-12-18 14:45:00,11.56,11.57,11.54,11.54,44000.0,8.7151,8.7227,8.7,8.7,44000.0
2014-12-18 14:50:00,11.54,11.56,11.54,11.56,39600.0,8.7,8.7151,8.7,8.7151,39600.0
2014-12-18 14:55:00,11.56,11.56,11.55,11.56,24000.0,8.7151,8.7151,8.7076,8.7151,24000.0
2014-12-18 15:00:00,11.56,11.58,11.56,11.57,24800.0,8.7151,8.7302,8.7151,8.7227,24800.0
2014-12-18 15:05:00,11.57,11.58,11.57,11.58,49600.0,8.7227,8.7302,8.7227,8.7302,49600.0
2014-12-18 15:10:00,11.58,11.59,11.58,11.59,38400.0,8.7302,8.7377,8.7302,8.7377,38400.0
2014-12-18 15:15:00,11.59,11.59,11.58,11.59,47600.0,8.7377,8.7377,8.7302,8.7377,47600.0
2014-12-18 15:20:00,11.59,11.59,11.57,11.58,47200.0,8.7377,8.7377,8.7227,8.7302,47200.0
2014-12-18 15:25:00,11.58,11.59,11.57,11.58,50800.0,8.7302,8.7377,8.7227,8.7302,50800.0
2014-12-18 15:30:00,11.59,11.6,11.58,11.59,97600.0,8.7377,8.7453,8.7302,8.7377,97600.0
2014-12-18 15:35:00,11.59,11.59,11.57,11.57,153200.0,8.7377,8.7377,8.7227,8.7227,153200.0
2014-12-18 15:40:00,11.57,11.59,11.57,11.58,136400.0,8.7227,8.7377,8.7227,8.7302,136400.0
2014-12-18 15:45:00,11.58,11.59,11.57,11.59,119600.0,8.7302,8.7377,8.7227,8.7377,119600.0
2014-12-18 15:50:00,11.59,11.62,11.59,11.62,343200.0,8.7377,8.7604,8.7377,8.7604,343200.0
2014-12-18 15:55:00,11.62,11.65,11.61,11.65,684400.0,8.7604,8.783,8.7528,8.783,684400.0
2014-12-19 09:30:00,11.64,11.75,11.64,11.71,2530400.0,8.7754,8.8584,8.7754,8.8282,2530400.0
2014-12-19 09:35:00,11.71,11.74,11.7,11.7,90000.0,8.8282,8.8508,8.8207,8.8207,90000.0
2014-12-19 09:40:00,11.7,11.74,11.7,11.73,56000.0,8.8207,8.8508,8.8207,8.8433,56000.0
2014-12-19 09:45:00,11.73,11.8,11.73,11.8,74400.0,8.8433,8.8961,8.8433,8.8961,74400.0
2014-12-19 09:50:00,11.8,11.8,11.78,11.79,63200.0,8.8961,8.8961,8.881,8.8885,63200.0
2014-12-19 09:55:00,11.79,11.83,11.79,11.83,48400.0,8.8885,8.9187,8.8885,8.9187,48400.0
2014-12-19 10:00:00,11.83,11.84,11.82,11.84,121200.0,8.9187,8.9262,8.9111,8.9262,121200.0
2014-12-19 10:05:00,11.85,11.86,11.82,11.85,78000.0,8.9338,8.9413,8.9111,8.9338,78000.0
2014-12-19 10:10:00,11.85,11.85,11.83,11.84,69600.0,8.9338,8.9338,8.9187,8.9262,69600.0
2014-12-19 10:15:00,11.84,11.84,11.81,11.81,51200.0,8.9262,8.9262,8.9036,8.9036,51200.0
2014-12-19 10:20:00,11.81,11.85,11.81,11.84,358400.0,8.9036,8.9338,8.9036,8.9262,358400.0
2014-12-19 10:25:00,11.83,11.85,11.83,11.84,91600.0,8.9187,8.9338,8.9187,8.9262,91600.0
2014-12-19 10:30:00,11.85,11.86,11.85,11.86,114400.0,8.9338,8.9413,8.9338,8.9413,114400.0
2014-12-19 10:35:00,11.86,11.88,11.86,11.87,73600.0,8.9413,8.9564,8.9413,8.9488,73600.0
2014-12-19 10:40:00,11.88,11.9,11.87,11.88,139200.0,8.9564,8.9715,8.9488,8.9564,139200.0
2014-12-19 10:45:00,11.88,11.88,11.87,11.88,110000.0,8.9564,8.9564,8.9488,8.9564,110000.0
2014-12-19 10:50:00,11.88,11.9,11.87,11.9,99600.0,8.9564,8.9715,8.9488,8.9715,99600.0
2014-12-19 10:55:00,11.9,11.93,11.9,11.93,106000.0,8.9715,8.9941,8.9715,8.9941,106000.0
2014-12-19 11:00:00,11.93,11.93,11.92,11.92,140000.0,8.9941,8.9941,8.9865,8.9865,140000.0
2014-12-19 11:05:00,11.93,11.93,11.92,11.93,203200.0,8.9941,8.9941,8.9865,8.9941,203200.0
2014-12-19 11:10:00,11.93,11.93,11.92,11.93,69200.0,8.9941,8.9941,8.9865,8.9941,69200.0
2014-12-19 11:15:00,11.93,11.93,11.92,11.92,162400.0,8.9941,8.9941,8.9865,8.9865,162400.0
2014-12-19 11:20:00,11.92,11.94,11.92,11.93,186800.0,8.9865,9.0016,8.9865,8.9941,186800.0
2014-12-19 11:25:00,11.93,11.97,11.93,11.96,269200.0,8.9941,9.0242,8.9941,9.0167,269200.0
2014-12-19 11:30:00,11.96,11.96,11.93,11.94,124000.0,9.0167,9.0167,8.9941,9.0016,124000.0
2014-12-19 11:35:00,11.94,11.95,11.9,11.91,59600.0,9.0016,9.0091,8.9715,8.979,59600.0
2014-12-19 11:40:00,11.91,11.92,11.9,11.9,42800.0,8.979,8.9865,8.9715,8.9715,42800.0
2014-12-19 11:45:00,11.9,11.9,11.88,11.88,47600.0,8.9715,8.9715,8.9564,8.9564,47600.0
2014-12-19 11:50:00,11.88,11.88,11.86,11.87,60800.0,8.9564,8.9564,8.9413,8.9488,60800.0
2014-12-19 11:55:00,11.87,11.88,11.85,11.85,61600.0,8.9488,8.9564,8.9338,8.9338,61600.0
2014-12-19 12:00:00,11.85,11.85,11.84,11.84,56000.0,8.9338,8.9338,8.9262,8.9262,56000.0
2014-12-19 12:05:00,11.84,11.84,11.81,11.83,62000.0,8.9262,8.9262,8.9036,8.9187,62000.0
2014-12-19 12:10:00,11.83,11.83,11.8,11.81,50400.0,8.9187,8.9187,8.8961,8.9036,50400.0
2014-12-19 12:15:00,11.81,11.83,11.81,11.81,54800.0,8.9036,8.9187,8.9036,8.9036,54800.0
2014-12-19 12:20:00,11.8,11.81,11.77,11.78,75200.0,8.8961,8.9036,8.8734,8.881,75200.0
2014-12-19 12:25:00,11.77,11.78,11.77,11.77,58800.0,8.8734,8.881,8.8734,8.8734,58800.0
2014-12-19 12:30:00,11.77,11.78,11.76,11.77,70000.0,8.8734,8.881,8.8659,8.8734,70000.0
2014-12-19 12:35:00,11.77,11.78,11.77,11.78,46800.0,8.8734,8.881,8.8734,8.881,46800.0
2014-12-19 12:40:00,11.78,11.79,11.78,11.79,30400.0,8.881,8.8885,8.881,8.8885,30400.0
2014-12-19 12:45:00,11.79,11.79,11.78,11.79,27200.0,8.8885,8.8885,8.881,8.8885,27200.0
2014-12-19 12:50:00,11.79,11.8,11.79,11.79,40400.0,8.8885,8.8961,8.8885,8.8885,40400.0
2014-12-19 12:55:00,11.79,11.8,11.77,11.77,91600.0,8.8885,8.8961,8.8734,8.8734,91600.0
2014-12-19 13:00:00,11.78,11.78,11.77,11.77,33600.0,8.881,8.881,8.8734,8.8734,33600.0
2014-12-19 13:05:00,11.77,11.77,11.76,11.76,38800.0,8.8734,8.8734,8.8659,8.8659,38800.0
2014-12-19 13:10:00,11.76,11.76,11.73,11.73,57600.0,8.8659,8.8659,8.8433,8.8433,57600.0
2014-12-19 13:15:00,11.73,11.74,11.72,11.72,60400.0,8.8433,8.8508,8.8358,8.8358,60400.0
2014-12-19 13:20:00,11.73,11.74,11.72,11.73,84800.0,8.8433,8.8508,8.8358,8.8433,84800.0
2014-12-19 13:25:00,11.73,11.74,11.73,11.73,32400.0,8.8433,8.8508,8.8433,8.8433,32400.0
2014-12-19 13:30:00,11.73,11.74,11.72,11.72,73600.0,8.8433,8.8508,8.8358,8.8358,73600.0
2014-12-19 13:35:00,11.72,11.72,11.71,11.72,29200.0,8.8358,8.8358,8.8282,8.8358,29200.0
2014-12-19 13:40:00,11.72,11.73,11.72,11.73,42000.0,8.8358,8.8433,8.8358,8.8433,42000.0
2014-12-19 13:45:00,11.73,11.73,11.72,11.72,39200.0,8.8433,8.8433,8.8358,8.8358,39200.0
2014-12-19 13:50:00,11.72,11.72,11.72,11.72,28000.0,8.8358,8.8358,8.8358,8.8358,28000.0
2014-12-19 13:55:00,11.72,11.73,11.72,11.73,68800.0,8.8358,8.8433,8.8358,8.8433,68800.0
2014-12-19 14:00:00,11.73,11.76,11.73,11.76,54000.0,8.8433,8.8659,8.8433,8.8659,54000.0
2014-12-19 14:05:00,11.76,11.79,11.75,11.79,65600.0,8.8659,8.8885,8.8584,8.8885,65600.0
2014-12-19 14:10:00,11.78,11.79,11.77,11.77,39600.0,8.881,8.8885,8.8734,8.8734,39600.0
2014-12-19 14:15:00,11.77,11.77,11.77,11.77,36000.0,8.8734,8.8734,8.8734,8.8734,36000.0
2014-12-19 14:20:00,11.76,11.77,11.74,11.75,61600.0,8.8659,8.8734,8.8508,8.8584,61600.0
2014-12-19 14:25:00,11.75,11.76,11.74,11.76,54800.0,8.8584,8.8659,8.8508,8.8659,54800.0
2014-12-19 14:30:00,11.76,11.79,11.76,11.78,41600.0,8.8659,8.8885,8.8659,8.881,41600.0
2014-12-19 14:35:00,11.78,11.8,11.78,11.79,39600.0,8.881,8.8961,8.881,8.8885,39600.0
2014-12-19 14:40:00,11.79,11.8,11.78,11.79,25600.0,8.8885,8.8961,8.881,8.8885,25600.0
2014-12-19 14:45:00,11.79,11.8,11.79,11.8,48400.0,8.8885,8.8961,8.8885,8.8961,48400.0
2014-12-19 14:50:00,11.8,11.82,11.8,11.81,38000.0,8.8961,8.9111,8.8961,8.9036,38000.0
2014-12-19 14:55:00,11.81,11.83,11.81,11.82,106800.0,8.9036,8.9187,8.9036,8.9111,106800.0
2014-12-19 15:00:00,11.82,11.82,11.81,11.81,31200.0,8.9111,8.9111,8.9036,8.9036,31200.0
2014-12-19 15:05:00,11.81,11.82,11.81,11.81,71600.0,8.9036,8.9111,8.9036,8.9036,71600.0
2014-12-19 15:10:00,11.81,11.82,11.79,11.81,48400.0,8.9036,8.9111,8.8885,8.9036,48400.0
2014-12-19 15:15:00,11.81,11.82,11.8,11.81,55600.0,8.9036,8.9111,8.8961,8.9036,55600.0
2014-12-19 15:20:00,11.81,11.82,11.81,11.81,28000.0,8.9036,8.9111,8.9036,8.9036,28000.0
2014-12-19 15:25:00,11.81,11.81,11.8,11.81,47200.0,8.9036,8.9036,8.8961,8.9036,47200.0
2014-12-19 15:30:00,11.81,11.84,11.81,11.83,103600.0,8.9036,8.9262,8.9036,8.9187,103600.0
2014-12-19 15:35:00,11.83,11.84,11.82,11.83,67200.0,8.9187,8.9262,8.9111,8.9187,67200.0
2014-12-19 15:40:00,11.83,11.83,11.81,11.82,96000.0,8.9187,8.9187,8.9036,8.9111,96000.0
2014-12-19 15:45:00,11.82,11.83,11.81,11.81,201200.0,8.9111,8.9187,8.9036,8.9036,201200.0
2014-12-19 15:50:00,11.81,11.83,11.8,11.81,384400.0,8.9036,8.9187,8.8961,8.9036,384400.0
2014-12-19 15:55:00,11.81,11.85,11.81,11.83,875200.0,8.9036,8.9338,8.9036,8.9187,875200.0
2014-12-22 09:30:00,11.82,11.9,11.82,11.9,110400.0,8.9111,8.9715,8.9111,8.9715,110400.0
2014-12-22 09:35:00,11.89,11.9,11.83,11.87,30000.0,8.9639,8.9715,8.9187,8.9488,30000.0
2014-12-22 09:40:00,11.85,11.86,11.83,11.84,72000.0,8.9338,8.9413,8.9187,8.9262,72000.0
2014-12-22 09:45:00,11.83,11.84,11.82,11.82,28400.0,8.9187,8.9262,8.9111,8.9111,28400.0
2014-12-22 09:50:00,11.82,11.83,11.79,11.79,39200.0,8.9111,8.9187,8.8885,8.8885,39200.0
2014-12-22 09:55:00,11.79,11.8,11.78,11.8,27200.0,8.8885,8.8961,8.881,8.8961,27200.0
2014-12-22 10:00:00,11.79,11.81,11.78,11.8,24000.0,8.8885,8.9036,8.881,8.8961,24000.0
2014-12-22 10:05:00,11.8,11.81,11.79,11.81,22000.0,8.8961,8.9036,8.8885,8.9036,22000.0
2014-12-22 10:10:00,11.8,11.81,11.8,11.81,43600.0,8.8961,8.9036,8.8961,8.9036,43600.0
2014-12-22 10:15:00,11.81,11.83,11.81,11.81,21600.0,8.9036,8.9187,8.9036,8.9036,21600.0
2014-12-22 10:20:00,11.82,11.82,11.81,11.81,14400.0,8.9111,8.9111,8.9036,8.9036,14400.0
2014-12-22 10:25:00,11.81,11.82,11.81,11.81,46800.0,8.9036,8.9111,8.9036,8.9036,46800.0
2014-12-22 10:30:00,11.82,11.84,11.82,11.83,50000.0,8.9111,8.9262,8.9111,8.9187,50000.0
2014-12-22 10:35:00,11.83,11.85,11.82,11.85,50400.0,8.9187,8.9338,8.9111,8.9338,50400.0
2014-12-22 10:40:00,11.85,11.86,11.84,11.86,46400.0,8.9338,8.9413,8.9262,8.9413,46400.0
2014-12-22 10:45:00,11.86,11.86,11.85,11.86,28400.0,8.9413,8.9413,8.9338,8.9413,28400.0
2014-12-22 10:50:00,11.86,11.86,11.85,11.85,42400.0,8.9413,8.9413,8.9338,8.9338,42400.0
2014-12-22 10:55:00,11.85,11.85,11.83,11.84,16400.0,8.9338,8.9338,8.9187,8.9262,16400.0
2014-12-22 11:00:00,11.83,11.83,11.81,11.82,29600.0,8.9187,8.9187,8.9036,8.9111,29600.0
2014-12-22 11:05:00,11.82,11.82,11.81,11.82,27200.0,8.9111,8.9111,8.9036,8.9111,27200.0
2014-12-22 11:10:00,11.82,11.83,11.82,11.83,24400.0,8.9111,8.9187,8.9111,8.9187,24400.0
2014-12-22 11:15:00,11.82,11.83,11.82,11.83,40800.0,8.9111,8.9187,8.9111,8.9187,40800.0
2014-12-22 11:20:00,11.83,11.84,11.83,11.83,22400.0,8.9187,8.9262,8.9187,8.9187,22400.0
2014-12-22 11:25:00,11.83,11.84,11.83,11.84,49600.0,8.9187,8.9262,8.9187,8.9262,49600.0
2014-12-22 11:30:00,11.85,11.85,11.85,11.85,9200.0,8.9338,8.9338,8.9338,8.9338,9200.0
2014-12-22 11:35:00,11.85,11.85,11.83,11.83,24400.0,8.9338,8.9338,8.9187,8.9187,24400.0
2014-12-22 11:40:00,11.83,11.83,11.82,11.82,48800.0,8.9187,8.9187,8.9111,8.9111,48800.0
2014-12-22 11:45:00,11.82,11.82,11.8,11.8,51200.0,8.9111,8.9111,8.8961,8.8961,51200.0
2014-12-22 11:50:00,11.8,11.81,11.8,11.81,22400.0,8.8961,8.9036,8.8961,8.9036,22400.0
2014-12-22 11:55:00,11.8,11.81,11.8,11.81,14400.0,8.8961,8.9036,8.8961,8.9036,14400.0
2014-12-22 12:00:00,11.81,11.82,11.81,11.82,31600.0,8.9036,8.9111,8.9036,8.9111,31600.0
2014-12-22 12:05:00,11.82,11.83,11.81,11.83,54800.0,8.9111,8.9187,8.9036,8.9187,54800.0
2014-12-22 12:10:00,11.82,11.83,11.81,11.81,12400.0,8.9111,8.9187,8.9036,8.9036,12400.0
2014-12-22 12:15:00,11.82,11.82,11.81,11.81,32000.0,8.9111,8.9111,8.9036,8.9036,32000.0
2014-12-22 12:20:00,11.81,11.81,11.81,11.81,24400.0,8.9036,8.9036,8.9036,8.9036,24400.0
2014-12-22 12:25:00,11.81,11.81,11.81,11.81,13200.0,8.9036,8.9036,8.9036,8.9036,13200.0
2014-12-22 12:30:00,11.81,11.81,11.81,11.81,22000.0,8.9036,8.9036,8.9036,8.9036,22000.0
2014-12-22 12:35:00,11.81,11.81,11.8,11.81,38400.0,8.9036,8.9036,8.8961,8.9036,38400.0
2014-12-22 12:40:00,11.81,11.81,11.81,11.81,40400.0,8.9036,8.9036,8.9036,8.9036,40400.0
2014-12-22 12:45:00,11.81,11.82,11.81,11.81,33600.0,8.9036,8.9111,8.9036,8.9036,33600.0
2014-12-22 12:50:00,11.81,11.81,11.81,11.81,22800.0,8.9036,8.9036,8.9036,8.9036,22800.0
2014-12-22 12:55:00,11.81,11.82,11.81,11.82,15200.0,8.9036,8.9111,8.9036,8.9111,15200.0
2014-12-22 13:00:00,11.82,11.83,11.82,11.83,22400.0,8.9111,8.9187,8.9111,8.9187,22400.0
2014-12-22 13:05:00,11.83,11.83,11.82,11.82,20800.0,8.9187,8.9187,8.9111,8.9111,20800.0
2014-12-22 13:10:00,11.82,11.82,11.81,11.82,41200.0,8.9111,8.9111,8.9036,8.9111,41200.0
2014-12-22 13:15:00,11.82,11.83,11.81,11.82,54800.0,8.9111,8.9187,8.9036,8.9111,54800.0
2014-12-22 13:20:00,11.82,11.82,11.81,11.82,18000.0,8.9111,8.9111,8.9036,8.9111,18000.0
2014-12-22 13:25:00,11.82,11.82,11.81,11.82,22400.0,8.9111,8.9111,8.9036,8.9111,22400.0
2014-12-22 13:30:00,11.81,11.82,11.81,11.81,14400.0,8.9036,8.9111,8.9036,8.9036,14400.0
2014-12-22 13:35:00,11.81,11.83,11.81,11.83,16400.0,8.9036,8.9187,8.9036,8.9187,16400.0
2014-12-22 13:40:00,11.83,11.83,11.82,11.82,19600.0,8.9187,8.9187,8.9111,8.9111,19600.0
2014-12-22 13:45:00,11.82,11.83,11.82,11.82,16000.0,8.9111,8.9187,8.9111,8.9111,16000.0
2014-12-22 13:50:00,11.82,11.82,11.81,11.82,56400.0,8.9111,8.9111,8.9036,8.9111,56400.0
2014-12-22 13:55:00,11.81,11.82,11.81,11.81,44800.0,8.9036,8.9111,8.9036,8.9036,44800.0
2014-12-22 14:00:00,11.82,11.82,11.81,11.81,16000.0,8.9111,8.9111,8.9036,8.9036,16000.0
2014-12-22 14:05:00,11.81,11.83,11.81,11.83,23600.0,8.9036,8.9187,8.9036,8.9187,23600.0
2014-12-22 14:10:00,11.83,11.83,11.83,11.83,28000.0,8.9187,8.9187,8.9187,8.9187,28000.0
2014-12-22 14:15:00,11.83,11.84,11.83,11.84,30800.0,8.9187,8.9262,8.9187,8.9262,30800.0
2014-12-22 14:20:00,11.84,11.84,11.84,11.84,28800.0,8.9262,8.9262,8.9262,8.9262,28800.0
2014-12-22 14:25:00,11.84,11.84,11.83,11.84,42000.0,8.9262,8.9262,8.9187,8.9262,42000.0
2014-12-22 14:30:00,11.84,11.9,11.84,11.88,211200.0,8.9262,8.9715,8.9262,8.9564,211200.0
2014-12-22 14:35:00,11.88,11.88,11.88,11.88,58800.0,8.9564,8.9564,8.9564,8.9564,58800.0
2014-12-22 14:40:00,11.88,11.89,11.88,11.88,34000.0,8.9564,8.9639,8.9564,8.9564,34000.0
2014-12-22 14:45:00,11.88,11.9,11.88,11.9,114800.0,8.9564,8.9715,8.9564,8.9715,114800.0
2014-12-22 14:50:00,11.9,11.9,11.89,11.89,44800.0,8.9715,8.9715,8.9639,8.9639,44800.0
2014-12-22 14:55:00,11.89,11.9,11.88,11.89,52400.0,8.9639,8.9715,8.9564,8.9639,52400.0
2014-12-22 15:00:00,11.9,11.9,11.89,11.9,20800.0,8.9715,8.9715,8.9639,8.9715,20800.0
2014-12-22 15:05:00,11.9,11.9,11.88,11.89,76800.0,8.9715,8.9715,8.9564,8.9639,76800.0
2014-12-22 15:10:00,11.89,11.92,11.89,11.91,117200.0,8.9639,8.9865,8.9639,8.979,117200.0
2014-12-22 15:15:00,11.91,11.91,11.9,11.9,46000.0,8.979,8.979,8.9715,8.9715,46000.0
2014-12-22 15:20:00,11.9,11.92,11.9,11.91,88400.0,8.9715,8.9865,8.9715,8.979,88400.0
2014-12-22 15:25:00,11.91,11.92,11.91,11.92,64000.0,8.979,8.9865,8.979,8.9865,64000.0
2014-12-22 15:30:00,11.92,11.92,11.91,11.92,61200.0,8.9865,8.9865,8.979,8.9865,61200.0
2014-12-22 15:35:00,11.92,11.92,11.9,11.91,55600.0,8.9865,8.9865,8.9715,8.979,55600.0
2014-12-22 15:40:00,11.91,11.92,11.9,11.91,82400.0,8.979,8.9865,8.9715,8.979,82400.0
2014-12-22 15:45:00,11.91,11.91,11.89,11.91,137200.0,8.979,8.979,8.9639,8.979,137200.0
2014-12-22 15:50:00,11.9,11.92,11.9,11.91,220000.0,8.9715,8.9865,8.9715,8.979,220000.0
2014-12-22 15:55:00,11.91,11.93,11.9,11.93,294000.0,8.979,8.9941,8.9715,8.9941,294000.0
2014-12-23 09:30:00,12.0,12.0,11.93,11.96,156000.0,9.0468,9.0468,8.9941,9.0167,156000.0
2014-12-23 09:35:00,11.96,11.97,11.95,11.96,18400.0,9.0167,9.0242,9.0091,9.0167,18400.0
2014-12-23 09:40:00,11.96,11.98,11.96,11.96,27200.0,9.0167,9.0318,9.0167,9.0167,27200.0
2014-12-23 09:45:00,11.96,11.97,11.96,11.97,30800.0,9.0167,9.0242,9.0167,9.0242,30800.0
2014-12-23 09:50:00,11.98,11.98,11.97,11.97,1200.0,9.0318,9.0318,9.0242,9.0242,1200.0
2014-12-23 09:55:00,11.98,12.0,11.97,11.99,24000.0,9.0318,9.0468,9.0242,9.0393,24000.0
2014-12-23 10:00:00,11.99,11.99,11.98,11.99,14400.0,9.0393,9.0393,9.0318,9.0393,14400.0
2014-12-23 10:05:00,12.0,12.04,11.99,12.04,111200.0,9.0468,9.077,9.0393,9.077,111200.0
2014-12-23 10:10:00,12.05,12.05,12.02,12.02,25200.0,9.0845,9.0845,9.0619,9.0619,25200.0
2014-12-23 10:15:00,12.02,12.04,12.01,12.03,24400.0,9.0619,9.077,9.0544,9.0695,24400.0
2014-12-23 10:20:00,12.03,12.04,12.01,12.03,53200.0,9.0695,9.077,9.0544,9.0695,53200.0
2014-12-23 10:25:00,12.04,12.06,12.03,12.06,77600.0,9.077,9.0921,9.0695,9.0921,77600.0
2014-12-23 10:30:00,12.05,12.05,12.03,12.03,20000.0,9.0845,9.0845,9.0695,9.0695,20000.0
2014-12-23 10:35:00,12.04,12.04,12.03,12.03,28800.0,9.077,9.077,9.0695,9.0695,28800.0
2014-12-23 10:40:00,12.03,12.03,12.01,12.02,34400.0,9.0695,9.0695,9.0544,9.0619,34400.0
2014-12-23 10:45:00,12.02,12.02,12.01,12.01,12400.0,9.0619,9.0619,9.0544,9.0544,12400.0
2014-12-23 10:50:00,12.01,12.03,12.0,12.03,50400.0,9.0544,9.0695,9.0468,9.0695,50400.0
2014-12-23 10:55:00,12.03,12.04,12.02,12.03,16000.0,9.0695,9.077,9.0619,9.0695,16000.0
2014-12-23 11:00:00,12.03,12.03,12.02,12.03,37600.0,9.0695,9.0695,9.0619,9.0695,37600.0
2014-12-23 11:05:00,12.03,12.03,12.0,12.0,67600.0,9.0695,9.0695,9.0468,9.0468,67600.0
2014-12-23 11:10:00,12.0,12.02,11.99,12.02,21600.0,9.0468,9.0619,9.0393,9.0619,21600.0
2014-12-23 11:15:00,12.01,12.02,12.0,12.02,35600.0,9.0544,9.0619,9.0468,9.0619,35600.0
2014-12-23 11:20:00,12.02,12.02,12.0,12.0,26000.0,9.0619,9.0619,9.0468,9.0468,26000.0
2014-12-23 11:25:00,12.01,12.01,12.0,12.0,24000.0,9.0544,9.0544,9.0468,9.0468,24000.0
2014-12-23 11:30:00,12.01,12.01,12.0,12.0,14400.0,9.0544,9.0544,9.0468,9.0468,14400.0
2014-12-23 11:35:00,12.0,12.0,11.98,11.99,24000.0,9.0468,9.0468,9.0318,9.0393,24000.0
2014-12-23 11:40:00,11.99,11.99,11.99,11.99,15600.0,9.0393,9.0393,9.0393,9.0393,15600.0
2014-12-23 11:45:00,11.99,11.99,11.98,11.99,46000.0,9.0393,9.0393,9.0318,9.0393,46000.0
2014-12-23 11:50:00,11.99,11.99,11.99,11.99,4400.0,9.0393,9.0393,9.0393,9.0393,4400.0
2014-12-23 11:55:00,11.99,11.99,11.98,11.98,17600.0,9.0393,9.0393,9.0318,9.0318,17600.0
2014-12-23 12:00:00,11.99,11.99,11.99,11.99,32400.0,9.0393,9.0393,9.0393,9.0393,32400.0
2014-12-23 12:05:00,11.99,11.99,11.99,11.99,21200.0,9.0393,9.0393,9.0393,9.0393,21200.0
2014-12-23 12:10:00,11.99,12.0,11.99,11.99,16000.0,9.0393,9.0468,9.0393,9.0393,16000.0
2014-12-23 12:15:00,11.99,12.0,11.99,11.99,24000.0,9.0393,9.0468,9.0393,9.0393,24000.0
2014-12-23 12:20:00,12.0,12.01,11.99,11.99,33600.0,9.0468,9.0544,9.0393,9.0393,33600.0
2014-12-23 12:25:00,12.0,12.0,11.99,12.0,20800.0,9.0468,9.0468,9.0393,9.0468,20800.0
2014-12-23 12:30:00,12.0,12.0,11.97,11.98,47600.0,9.0468,9.0468,9.0242,9.0318,47600.0
2014-12-23 12:35:00,11.98,12.01,11.98,12.01,97200.0,9.0318,9.0544,9.0318,9.0544,97200.0
2014-12-23 12:40:00,12.0,12.01,11.99,11.99,32400.0,9.0468,9.0544,9.0393,9.0393,32400.0
2014-12-23 12:45:00,11.99,12.01,11.99,12.01,24800.0,9.0393,9.0544,9.0393,9.0544,24800.0
2014-12-23 12:50:00,12.01,12.01,12.01,12.01,14800.0,9.0544,9.0544,9.0544,9.0544,14800.0
2014-12-23 12:55:00,12.01,12.01,12.0,12.0,3600.0,9.0544,9.0544,9.0468,9.0468,3600.0
2014-12-23 13:00:00,12.0,12.0,11.99,11.99,10800.0,9.0468,9.0468,9.0393,9.0393,10800.0
2014-12-23 13:05:00,11.99,11.99,11.97,11.98,36000.0,9.0393,9.0393,9.0242,9.0318,36000.0
2014-12-23 13:10:00,11.97,11.98,11.97,11.98,34400.0,9.0242,9.0318,9.0242,9.0318,34400.0
2014-12-23 13:15:00,11.98,11.98,11.98,11.98,10000.0,9.0318,9.0318,9.0318,9.0318,10000.0
2014-12-23 13:20:00,11.98,11.98,11.96,11.97,41200.0,9.0318,9.0318,9.0167,9.0242,41200.0
2014-12-23 13:25:00,11.96,11.96,11.95,11.96,30000.0,9.0167,9.0167,9.0091,9.0167,30000.0
2014-12-23 13:30:00,11.96,11.98,11.96,11.98,38000.0,9.0167,9.0318,9.0167,9.0318,38000.0
2014-12-23 13:35:00,11.98,11.99,11.98,11.99,4400.0,9.0318,9.0393,9.0318,9.0393,4400.0
2014-12-23 13:40:00,11.99,12.0,11.99,12.0,20000.0,9.0393,9.0468,9.0393,9.0468,20000.0
2014-12-23 13:45:00,12.0,12.01,12.0,12.0,18800.0,9.0468,9.0544,9.0468,9.0468,18800.0
2014-12-23 13:50:00,12.0,12.0,11.99,11.99,10800.0,9.0468,9.0468,9.0393,9.0393,10800.0
2014-12-23 13:55:00,11.99,11.99,11.97,11.97,94000.0,9.0393,9.0393,9.0242,9.0242,94000.0
2014-12-23 14:00:00,11.97,11.97,11.94,11.94,69600.0,9.0242,9.0242,9.0016,9.0016,69600.0
2014-12-23 14:05:00,11.94,11.95,11.94,11.95,51600.0,9.0016,9.0091,9.0016,9.0091,51600.0
2014-12-23 14:10:00,11.95,11.96,11.95,11.95,39600.0,9.0091,9.0167,9.0091,9.0091,39600.0
2014-12-23 14:15:00,11.95,11.95,11.95,11.95,14000.0,9.0091,9.0091,9.0091,9.0091,14000.0
2014-12-23 14:20:00,11.95,11.95,11.95,11.95,14000.0,9.0091,9.0091,9.0091,9.0091,14000.0
2014-12-23 14:25:00,11.95,11.96,11.95,11.95,24800.0,9.0091,9.0167,9.0091,9.0091,24800.0
2014-12-23 14:30:00,11.96,11.96,11.95,11.96,6400.0,9.0167,9.0167,9.0091,9.0167,6400.0
2014-12-23 14:35:00,11.95,11.96,11.95,11.96,28000.0,9.0091,9.0167,9.0091,9.0167,28000.0
2014-12-23 14:40:00,11.96,11.96,11.95,11.96,24000.0,9.0167,9.0167,9.0091,9.0167,24000.0
2014-12-23 14:45:00,11.96,11.96,11.95,11.96,17600.0,9.0167,9.0167,9.0091,9.0167,17600.0
2014-12-23 14:50:00,11.96,11.96,11.95,11.96,45200.0,9.0167,9.0167,9.0091,9.0167,45200.0
2014-12-23 14:55:00,11.96,11.96,11.96,11.96,2000.0,9.0167,9.0167,9.0167,9.0167,2000.0
2014-12-23 15:00:00,11.96,11.96,11.96,11.96,44800.0,9.0167,9.0167,9.0167,9.0167,44800.0
2014-12-23 15:05:00,11.96,11.96,11.95,11.95,43200.0,9.0167,9.0167,9.0091,9.0091,43200.0
2014-12-23 15:10:00,11.95,11.95,11.95,11.95,14400.0,9.0091,9.0091,9.0091,9.0091,14400.0
2014-12-23 15:15:00,11.95,11.95,11.95,11.95,17200.0,9.0091,9.0091,9.0091,9.0091,17200.0
2014-12-23 15:20:00,11.95,11.95,11.94,11.94,64800.0,9.0091,9.0091,9.0016,9.0016,64800.0
2014-12-23 15:25:00,11.94,11.95,11.94,11.95,78800.0,9.0016,9.0091,9.0016,9.0091,78800.0
2014-12-23 15:30:00,11.95,11.95,11.94,11.94,19200.0,9.0091,9.0091,9.0016,9.0016,19200.0
2014-12-23 15:35:00,11.94,11.95,11.94,11.95,64800.0,9.0016,9.0091,9.0016,9.0091,64800.0
2014-12-23 15:40:00,11.95,11.95,11.94,11.94,49600.0,9.0091,9.0091,9.0016,9.0016,49600.0
2014-12-23 15:45:00,11.94,11.95,11.94,11.95,47600.0,9.0016,9.0091,9.0016,9.0091,47600.0
2014-12-23 15:50:00,11.95,11.95,11.94,11.94,176400.0,9.0091,9.0091,9.0016,9.0016,176400.0
2014-12-23 15:55:00,11.94,11.95,11.93,11.93,229200.0,9.0016,9.0091,8.9941,8.9941,229200.0
2014-12-24 09:30:00,11.97,12.04,11.97,11.97,46000.0,9.0242,9.077,9.0242,9.0242,46000.0
2014-12-24 09:35:00,11.98,12.01,11.98,12.0,169200.0,9.0318,9.0544,9.0318,9.0468,169200.0
2014-12-24 09:40:00,12.0,12.01,11.99,12.01,94400.0,9.0468,9.0544,9.0393,9.0544,94400.0
2014-12-24 09:45:00,12.01,12.01,11.99,12.0,126000.0,9.0544,9.0544,9.0393,9.0468,126000.0
2014-12-24 09:50:00,12.0,12.01,11.99,12.0,53600.0,9.0468,9.0544,9.0393,9.0468,53600.0
2014-12-24 09:55:00,11.99,12.0,11.99,11.99,122000.0,9.0393,9.0468,9.0393,9.0393,122000.0
2014-12-24 10:00:00,12.0,12.0,11.99,11.99,53600.0,9.0468,9.0468,9.0393,9.0393,53600.0
2014-12-24 10:05:00,11.99,11.99,11.99,11.99,29600.0,9.0393,9.0393,9.0393,9.0393,29600.0
2014-12-24 10:10:00,11.99,11.99,11.98,11.99,39200.0,9.0393,9.0393,9.0318,9.0393,39200.0
2014-12-24 10:15:00,11.99,11.99,11.98,11.99,40400.0,9.0393,9.0393,9.0318,9.0393,40400.0
2014-12-24 10:20:00,11.99,12.01,11.99,12.0,86800.0,9.0393,9.0544,9.0393,9.0468,86800.0
2014-12-24 10:25:00,12.0,12.02,12.0,12.01,44800.0,9.0468,9.0619,9.0468,9.0544,44800.0
2014-12-24 10:30:00,12.01,12.02,12.0,12.0,34800.0,9.0544,9.0619,9.0468,9.0468,34800.0
2014-12-24 10:35:00,12.0,12.0,12.0,12.0,131600.0,9.0468,9.0468,9.0468,9.0468,131600.0
2014-12-24 10:40:00,12.0,12.0,11.99,12.0,40000.0,9.0468,9.0468,9.0393,9.0468,40000.0
2014-12-24 10:45:00,12.0,12.0,11.98,11.99,94000.0,9.0468,9.0468,9.0318,9.0393,94000.0
2014-12-24 10:50:00,11.99,12.0,11.98,11.99,154000.0,9.0393,9.0468,9.0318,9.0393,154000.0
2014-12-24 10:55:00,11.99,11.99,11.99,11.99,24000.0,9.0393,9.0393,9.0393,9.0393,24000.0
2014-12-24 11:00:00,11.99,11.99,11.98,11.99,37600.0,9.0393,9.0393,9.0318,9.0393,37600.0
2014-12-24 11:05:00,11.99,12.0,11.99,11.99,28000.0,9.0393,9.0468,9.0393,9.0393,28000.0
2014-12-24 11:10:00,11.99,11.99,11.99,11.99,32800.0,9.0393,9.0393,9.0393,9.0393,32800.0
2014-12-24 11:15:00,11.99,12.0,11.99,12.0,38800.0,9.0393,9.0468,9.0393,9.0468,38800.0
2014-12-24 11:20:00,11.99,12.0,11.98,11.99,25200.0,9.0393,9.0468,9.0318,9.0393,25200.0
2014-12-24 11:25:00,11.99,12.0,11.99,11.99,39200.0,9.0393,9.0468,9.0393,9.0393,39200.0
2014-12-24 11:30:00,12.0,12.0,11.99,11.99,53200.0,9.0468,9.0468,9.0393,9.0393,53200.0
2014-12-24 11:35:00,11.99,11.99,11.99,11.99,130000.0,9.0393,9.0393,9.0393,9.0393,130000.0
2014-12-24 11:40:00,11.99,12.0,11.99,11.99,38800.0,9.0393,9.0468,9.0393,9.0393,38800.0
2014-12-24 11:45:00,11.99,11.99,11.99,11.99,42000.0,9.0393,9.0393,9.0393,9.0393,42000.0
2014-12-24 11:50:00,11.99,12.0,11.99,11.99,22800.0,9.0393,9.0468,9.0393,9.0393,22800.0
2014-12-24 11:55:00,12.0,12.0,12.0,12.0,47600.0,9.0468,9.0468,9.0468,9.0468,47600.0
2014-12-24 12:00:00,11.99,12.0,11.99,11.99,31200.0,9.0393,9.0468,9.0393,9.0393,31200.0
2014-12-24 12:05:00,11.99,12.0,11.99,11.99,34000.0,9.0393,9.0468,9.0393,9.0393,34000.0
2014-12-24 12:10:00,11.99,12.0,11.99,11.99,134400.0,9.0393,9.0468,9.0393,9.0393,134400.0
2014-12-24 12:15:00,12.0,12.0,11.99,11.99,20800.0,9.0468,9.0468,9.0393,9.0393,20800.0
2014-12-24 12:20:00,11.99,12.0,11.99,11.99,24400.0,9.0393,9.0468,9.0393,9.0393,24400.0
2014-12-24 12:25:00,11.99,12.0,11.99,12.0,22400.0,9.0393,9.0468,9.0393,9.0468,22400.0
2014-12-24 12:30:00,12.0,12.0,11.99,11.99,26400.0,9.0468,9.0468,9.0393,9.0393,26400.0
2014-12-24 12:35:00,11.99,12.0,11.99,11.99,64800.0,9.0393,9.0468,9.0393,9.0393,64800.0
2014-12-24 12:40:00,11.99,12.0,11.99,11.99,131200.0,9.0393,9.0468,9.0393,9.0393,131200.0
2014-12-24 12:45:00,11.99,11.99,11.99,11.99,50400.0,9.0393,9.0393,9.0393,9.0393,50400.0
2014-12-24 12:50:00,11.99,12.0,11.99,12.0,110800.0,9.0393,9.0468,9.0393,9.0468,110800.0
2014-12-24 12:55:00,11.99,11.99,11.97,11.97,120400.0,9.0393,9.0393,9.0242,9.0242,120400.0
2014-12-26 09:30:00,12.01,12.01,11.94,11.97,51200.0,9.0544,9.0544,9.0016,9.0242,51200.0
2014-12-26 09:35:00,11.97,12.04,11.97,12.04,16400.0,9.0242,9.077,9.0242,9.077,16400.0
2014-12-26 09:40:00,12.03,12.03,11.99,11.99,13200.0,9.0695,9.0695,9.0393,9.0393,13200.0
2014-12-26 09:45:00,12.0,12.01,11.99,12.0,23200.0,9.0468,9.0544,9.0393,9.0468,23200.0
2014-12-26 09:50:00,12.0,12.01,12.0,12.0,8000.0,9.0468,9.0544,9.0468,9.0468,8000.0
2014-12-26 09:55:00,12.0,12.02,12.0,12.02,40400.0,9.0468,9.0619,9.0468,9.0619,40400.0
2014-12-26 10:00:00,12.02,12.03,12.01,12.02,18400.0,9.0619,9.0695,9.0544,9.0619,18400.0
2014-12-26 10:05:00,12.02,12.02,12.01,12.02,91600.0,9.0619,9.0619,9.0544,9.0619,91600.0
2014-12-26 10:10:00,12.02,12.03,12.02,12.02,28000.0,9.0619,9.0695,9.0619,9.0619,28000.0
2014-12-26 10:15:00,12.02,12.02,12.02,12.02,21600.0,9.0619,9.0619,9.0619,9.0619,21600.0
2014-12-26 10:20:00,12.02,12.03,12.02,12.03,17200.0,9.0619,9.0695,9.0619,9.0695,17200.0
2014-12-26 10:25:00,12.02,12.02,12.01,12.01,32000.0,9.0619,9.0619,9.0544,9.0544,32000.0
2014-12-26 10:30:00,12.01,12.01,12.0,12.0,71200.0,9.0544,9.0544,9.0468,9.0468,71200.0
2014-12-26 10:35:00,12.0,12.0,12.0,12.0,800.0,9.0468,9.0468,9.0468,9.0468,800.0
2014-12-26 10:40:00,12.0,12.0,12.0,12.0,5600.0,9.0468,9.0468,9.0468,9.0468,5600.0
2014-12-26 10:45:00,12.0,12.01,12.0,12.01,44000.0,9.0468,9.0544,9.0468,9.0544,44000.0
2014-12-26 10:50:00,12.0,12.01,12.0,12.01,63600.0,9.0468,9.0544,9.0468,9.0544,63600.0
2014-12-26 10:55:00,12.01,12.02,12.01,12.01,141600.0,9.0544,9.0619,9.0544,9.0544,141600.0
2014-12-26 11:00:00,12.01,12.01,12.0,12.0,19600.0,9.0544,9.0544,9.0468,9.0468,19600.0
2014-12-26 11:05:00,12.01,12.01,12.0,12.01,12800.0,9.0544,9.0544,9.0468,9.0544,12800.0
2014-12-26 11:10:00,12.01,12.01,12.0,12.0,44000.0,9.0544,9.0544,9.0468,9.0468,44000.0
2014-12-26 11:15:00,12.0,12.01,12.0,12.0,30800.0,9.0468,9.0544,9.0468,9.0468,30800.0
2014-12-26 11:20:00,12.0,12.0,11.99,11.99,33200.0,9.0468,9.0468,9.0393,9.0393,33200.0
2014-12-26 11:25:00,11.99,11.99,11.98,11.98,31600.0,9.0393,9.0393,9.0318,9.0318,31600.0
2014-12-26 11:30:00,11.98,11.98,11.97,11.98,44800.0,9.0318,9.0318,9.0242,9.0318,44800.0
2014-12-26 11:35:00,11.98,11.98,11.98,11.98,19600.0,9.0318,9.0318,9.0318,9.0318,19600.0
2014-12-26 11:40:00,11.98,11.98,11.97,11.98,23600.0,9.0318,9.0318,9.0242,9.0318,23600.0
2014-12-26 11:45:00,11.98,11.98,11.97,11.98,14000.0,9.0318,9.0318,9.0242,9.0318,14000.0
2014-12-26 11:50:00,11.98,11.98,11.97,11.98,178000.0,9.0318,9.0318,9.0242,9.0318,178000.0
2014-12-26 11:55:00,11.98,11.99,11.98,11.98,12000.0,9.0318,9.0393,9.0318,9.0318,12000.0
2014-12-26 12:00:00,11.98,11.98,11.97,11.98,6400.0,9.0318,9.0318,9.0242,9.0318,6400.0
2014-12-26 12:05:00,11.98,11.98,11.97,11.98,14000.0,9.0318,9.0318,9.0242,9.0318,14000.0
2014-12-26 12:10:00,11.97,11.98,11.97,11.98,26800.0,9.0242,9.0318,9.0242,9.0318,26800.0
2014-12-26 12:15:00,11.98,11.98,11.97,11.98,53600.0,9.0318,9.0318,9.0242,9.0318,53600.0
2014-12-26 12:20:00,11.98,11.98,11.98,11.98,14800.0,9.0318,9.0318,9.0318,9.0318,14800.0
2014-12-26 12:25:00,11.98,11.98,11.97,11.98,14000.0,9.0318,9.0318,9.0242,9.0318,14000.0
2014-12-26 12:30:00,11.98,11.98,11.98,11.98,3600.0,9.0318,9.0318,9.0318,9.0318,3600.0
2014-12-26 12:35:00,11.98,11.98,11.97,11.98,18400.0,9.0318,9.0318,9.0242,9.0318,18400.0
2014-12-26 12:40:00,11.98,11.98,11.97,11.98,12000.0,9.0318,9.0318,9.0242,9.0318,12000.0
2014-12-26 12:45:00,11.98,11.98,11.97,11.98,19600.0,9.0318,9.0318,9.0242,9.0318,19600.0
2014-12-26 12:50:00,11.98,11.98,11.97,11.98,10000.0,9.0318,9.0318,9.0242,9.0318,10000.0
2014-12-26 12:55:00,11.98,11.98,11.97,11.98,30800.0,9.0318,9.0318,9.0242,9.0318,30800.0
2014-12-26 13:00:00,11.98,11.99,11.98,11.98,131600.0,9.0318,9.0393,9.0318,9.0318,131600.0
2014-12-26 13:05:00,11.98,11.98,11.97,11.98,50400.0,9.0318,9.0318,9.0242,9.0318,50400.0
2014-12-26 13:10:00,11.98,11.98,11.98,11.98,19600.0,9.0318,9.0318,9.0318,9.0318,19600.0
2014-12-26 13:15:00,11.98,11.98,11.98,11.98,11600.0,9.0318,9.0318,9.0318,9.0318,11600.0
2014-12-26 13:20:00,11.98,11.98,11.98,11.98,14800.0,9.0318,9.0318,9.0318,9.0318,14800.0
2014-12-26 13:25:00,11.98,11.98,11.98,11.98,12000.0,9.0318,9.0318,9.0318,9.0318,12000.0
2014-12-26 13:30:00,11.98,11.98,11.97,11.98,8000.0,9.0318,9.0318,9.0242,9.0318,8000.0
2014-12-26 13:35:00,11.98,11.98,11.98,11.98,2800.0,9.0318,9.0318,9.0318,9.0318,2800.0
2014-12-26 13:40:00,11.98,11.98,11.98,11.98,15200.0,9.0318,9.0318,9.0318,9.0318,15200.0
2014-12-26 13:45:00,11.98,11.98,11.97,11.97,48000.0,9.0318,9.0318,9.0242,9.0242,48000.0
2014-12-26 13:50:00,11.97,11.98,11.97,11.97,7200.0,9.0242,9.0318,9.0242,9.0242,7200.0
2014-12-26 13:55:00,11.98,11.98,11.97,11.98,15600.0,9.0318,9.0318,9.0242,9.0318,15600.0
2014-12-26 14:00:00,11.98,11.99,11.97,11.98,178000.0,9.0318,9.0393,9.0242,9.0318,178000.0
2014-12-26 14:05:00,11.98,11.99,11.98,11.98,18800.0,9.0318,9.0393,9.0318,9.0318,18800.0
2014-12-26 14:10:00,11.98,11.99,11.98,11.98,14000.0,9.0318,9.0393,9.0318,9.0318,14000.0
2014-12-26 14:15:00,11.98,11.98,11.98,11.98,2400.0,9.0318,9.0318,9.0318,9.0318,2400.0
2014-12-26 14:20:00,11.98,11.99,11.97,11.98,41600.0,9.0318,9.0393,9.0242,9.0318,41600.0
2014-12-26 14:25:00,11.98,11.98,11.98,11.98,16800.0,9.0318,9.0318,9.0318,9.0318,16800.0
2014-12-26 14:30:00,11.98,11.98,11.98,11.98,20400.0,9.0318,9.0318,9.0318,9.0318,20400.0
2014-12-26 14:35:00,11.98,11.98,11.97,11.98,27200.0,9.0318,9.0318,9.0242,9.0318,27200.0
2014-12-26 14:40:00,11.98,11.98,11.98,11.98,10400.0,9.0318,9.0318,9.0318,9.0318,10400.0
2014-12-26 14:45:00,11.98,11.98,11.98,11.98,3200.0,9.0318,9.0318,9.0318,9.0318,3200.0
2014-12-26 14:50:00,11.98,11.98,11.98,11.98,18400.0,9.0318,9.0318,9.0318,9.0318,18400.0
2014-12-26 14:55:00,11.98,11.98,11.98,11.98,3200.0,9.0318,9.0318,9.0318,9.0318,3200.0
2014-12-26 15:00:00,11.98,11.98,11.97,11.98,56000.0,9.0318,9.0318,9.0242,9.0318,56000.0
2014-12-26 15:05:00,11.97,11.98,11.97,11.98,17600.0,9.0242,9.0318,9.0242,9.0318,17600.0
2014-12-26 15:10:00,11.98,11.98,11.97,11.98,34400.0,9.0318,9.0318,9.0242,9.0318,34400.0
2014-12-26 15:15:00,11.98,11.98,11.97,11.98,28400.0,9.0318,9.0318,9.0242,9.0318,28400.0
2014-12-26 15:20:00,11.98,11.98,11.97,11.98,189200.0,9.0318,9.0318,9.0242,9.0318,189200.0
2014-12-26 15:25:00,11.98,11.98,11.97,11.98,26800.0,9.0318,9.0318,9.0242,9.0318,26800.0
2014-12-26 15:30:00,11.97,11.97,11.97,11.97,58400.0,9.0242,9.0242,9.0242,9.0242,58400.0
2014-12-26 15:35:00,11.97,11.97,11.96,11.96,30000.0,9.0242,9.0242,9.0167,9.0167,30000.0
2014-12-26 15:40:00,11.97,11.97,11.96,11.96,51600.0,9.0242,9.0242,9.0167,9.0167,51600.0
2014-12-26 15:45:00,11.96,11.97,11.96,11.96,44400.0,9.0167,9.0242,9.0167,9.0167,44400.0
2014-12-26 15:50:00,11.96,11.96,11.94,11.94,65600.0,9.0167,9.0167,9.0016,9.0016,65600.0
2014-12-26 15:55:00,11.95,11.96,11.94,11.95,149600.0,9.0091,9.0167,9.0016,9.0091,149600.0
2014-12-29 09:30:00,11.95,12.01,11.95,12.0,118400.0,9.0091,9.0544,9.0091,9.0468,118400.0
2014-12-29 09:35:00,12.0,12.03,12.0,12.02,34800.0,9.0468,9.0695,9.0468,9.0619,34800.0
2014-12-29 09:40:00,12.03,12.06,12.02,12.03,80800.0,9.0695,9.0921,9.0619,9.0695,80800.0
2014-12-29 09:45:00,12.04,12.05,12.03,12.04,38000.0,9.077,9.0845,9.0695,9.077,38000.0
2014-12-29 09:50:00,12.04,12.05,12.03,12.04,26800.0,9.077,9.0845,9.0695,9.077,26800.0
2014-12-29 09:55:00,12.04,12.04,12.02,12.03,42000.0,9.077,9.077,9.0619,9.0695,42000.0
2014-12-29 10:00:00,12.03,12.03,12.01,12.01,158800.0,9.0695,9.0695,9.0544,9.0544,158800.0
2014-12-29 10:05:00,12.01,12.03,12.01,12.03,55200.0,9.0544,9.0695,9.0544,9.0695,55200.0
2014-12-29 10:10:00,12.03,12.05,12.03,12.04,31600.0,9.0695,9.0845,9.0695,9.077,31600.0
2014-12-29 10:15:00,12.04,12.04,12.03,12.04,41200.0,9.077,9.077,9.0695,9.077,41200.0
2014-12-29 10:20:00,12.04,12.04,12.02,12.03,41200.0,9.077,9.077,9.0619,9.0695,41200.0
2014-12-29 10:25:00,12.02,12.03,12.02,12.02,54800.0,9.0619,9.0695,9.0619,9.0619,54800.0
2014-12-29 10:30:00,12.02,12.03,12.01,12.03,43200.0,9.0619,9.0695,9.0544,9.0695,43200.0
2014-12-29 10:35:00,12.03,12.03,12.02,12.02,56000.0,9.0695,9.0695,9.0619,9.0619,56000.0
2014-12-29 10:40:00,12.02,12.02,12.01,12.01,32400.0,9.0619,9.0619,9.0544,9.0544,32400.0
2014-12-29 10:45:00,12.01,12.01,12.0,12.01,36000.0,9.0544,9.0544,9.0468,9.0544,36000.0
2014-12-29 10:50:00,12.01,12.02,12.01,12.02,58400.0,9.0544,9.0619,9.0544,9.0619,58400.0
2014-12-29 10:55:00,12.01,12.02,12.01,12.02,31200.0,9.0544,9.0619,9.0544,9.0619,31200.0
2014-12-29 11:00:00,12.02,12.02,12.01,12.02,38000.0,9.0619,9.0619,9.0544,9.0619,38000.0
2014-12-29 11:05:00,12.02,12.03,12.02,12.03,27600.0,9.0619,9.0695,9.0619,9.0695,27600.0
2014-12-29 11:10:00,12.02,12.03,12.02,12.02,11600.0,9.0619,9.0695,9.0619,9.0619,11600.0
2014-12-29 11:15:00,12.02,12.03,12.02,12.02,162400.0,9.0619,9.0695,9.0619,9.0619,162400.0
2014-12-29 11:20:00,12.02,12.03,12.02,12.03,26000.0,9.0619,9.0695,9.0619,9.0695,26000.0
2014-12-29 11:25:00,12.03,12.03,12.03,12.03,24400.0,9.0695,9.0695,9.0695,9.0695,24400.0
2014-12-29 11:30:00,12.03,12.04,12.03,12.04,20400.0,9.0695,9.077,9.0695,9.077,20400.0
2014-12-29 11:35:00,12.04,12.04,12.03,12.03,187600.0,9.077,9.077,9.0695,9.0695,187600.0
2014-12-29 11:40:00,12.04,12.04,12.03,12.03,26000.0,9.077,9.077,9.0695,9.0695,26000.0
2014-12-29 11:45:00,12.03,12.04,12.03,12.04,24400.0,9.0695,9.077,9.0695,9.077,24400.0
2014-12-29 11:50:00,12.04,12.04,12.04,12.04,37200.0,9.077,9.077,9.077,9.077,37200.0
2014-12-29 11:55:00,12.04,12.04,12.04,12.04,43600.0,9.077,9.077,9.077,9.077,43600.0
2014-12-29 12:00:00,12.04,12.04,12.04,12.04,28800.0,9.077,9.077,9.077,9.077,28800.0
2014-12-29 12:05:00,12.04,12.04,12.04,12.04,34800.0,9.077,9.077,9.077,9.077,34800.0
2014-12-29 12:10:00,12.04,12.04,12.04,12.04,16400.0,9.077,9.077,9.077,9.077,16400.0
2014-12-29 12:15:00,12.04,12.04,12.03,12.03,30800.0,9.077,9.077,9.0695,9.0695,30800.0
2014-12-29 12:20:00,12.04,12.04,12.03,12.04,25600.0,9.077,9.077,9.0695,9.077,25600.0
2014-12-29 12:25:00,12.04,12.04,12.02,12.03,61200.0,9.077,9.077,9.0619,9.0695,61200.0
2014-12-29 12:30:00,12.02,12.04,12.02,12.02,74000.0,9.0619,9.077,9.0619,9.0619,74000.0
2014-12-29 12:35:00,12.02,12.02,12.02,12.02,15600.0,9.0619,9.0619,9.0619,9.0619,15600.0
2014-12-29 12:40:00,12.02,12.02,12.02,12.02,19200.0,9.0619,9.0619,9.0619,9.0619,19200.0
2014-12-29 12:45:00,12.02,12.03,12.01,12.03,44000.0,9.0619,9.0695,9.0544,9.0695,44000.0
2014-12-29 12:50:00,12.03,12.03,12.02,12.02,135200.0,9.0695,9.0695,9.0619,9.0619,135200.0
2014-12-29 12:55:00,12.02,12.03,12.02,12.02,15600.0,9.0619,9.0695,9.0619,9.0619,15600.0
2014-12-29 13:00:00,12.02,12.03,12.02,12.03,10400.0,9.0619,9.0695,9.0619,9.0695,10400.0
2014-12-29 13:05:00,12.02,12.03,12.02,12.02,24000.0,9.0619,9.0695,9.0619,9.0619,24000.0
2014-12-29 13:10:00,12.02,12.03,12.02,12.03,63600.0,9.0619,9.0695,9.0619,9.0695,63600.0
2014-12-29 13:15:00,12.03,12.04,12.03,12.04,24800.0,9.0695,9.077,9.0695,9.077,24800.0
2014-12-29 13:20:00,12.04,12.04,12.03,12.03,35200.0,9.077,9.077,9.0695,9.0695,35200.0
2014-12-29 13:25:00,12.03,12.03,12.03,12.03,39600.0,9.0695,9.0695,9.0695,9.0695,39600.0
2014-12-29 13:30:00,12.03,12.03,12.03,12.03,31600.0,9.0695,9.0695,9.0695,9.0695,31600.0
2014-12-29 13:35:00,12.03,12.03,12.03,12.03,13600.0,9.0695,9.0695,9.0695,9.0695,13600.0
2014-12-29 13:40:00,12.03,12.03,12.02,12.02,168400.0,9.0695,9.0695,9.0619,9.0619,168400.0
2014-12-29 13:45:00,12.03,12.03,12.02,12.02,42800.0,9.0695,9.0695,9.0619,9.0619,42800.0
2014-12-29 13:50:00,12.02,12.03,12.02,12.03,29200.0,9.0619,9.0695,9.0619,9.0695,29200.0
2014-12-29 13:55:00,12.03,12.04,12.03,12.04,19600.0,9.0695,9.077,9.0695,9.077,19600.0
2014-12-29 14:00:00,12.04,12.04,12.03,12.03,19600.0,9.077,9.077,9.0695,9.0695,19600.0
2014-12-29 14:05:00,12.03,12.04,12.03,12.03,44000.0,9.0695,9.077,9.0695,9.0695,44000.0
2014-12-29 14:10:00,12.03,12.03,12.02,12.02,25600.0,9.0695,9.0695,9.0619,9.0619,25600.0
2014-12-29 14:15:00,12.02,12.03,12.02,12.02,33600.0,9.0619,9.0695,9.0619,9.0619,33600.0
2014-12-29 14:20:00,12.02,12.03,12.02,12.03,23600.0,9.0619,9.0695,9.0619,9.0695,23600.0
2014-12-29 14:25:00,12.02,12.03,12.02,12.02,14800.0,9.0619,9.0695,9.0619,9.0619,14800.0
2014-12-29 14:30:00,12.03,12.03,12.02,12.02,37600.0,9.0695,9.0695,9.0619,9.0619,37600.0
2014-12-29 14:35:00,12.02,12.02,12.02,12.02,16400.0,9.0619,9.0619,9.0619,9.0619,16400.0
2014-12-29 14:40:00,12.02,12.02,12.02,12.02,25600.0,9.0619,9.0619,9.0619,9.0619,25600.0
2014-12-29 14:45:00,12.02,12.03,12.02,12.03,65200.0,9.0619,9.0695,9.0619,9.0695,65200.0
2014-12-29 14:50:00,12.03,12.03,12.02,12.03,13200.0,9.0695,9.0695,9.0619,9.0695,13200.0
2014-12-29 14:55:00,12.03,12.03,12.02,12.03,21600.0,9.0695,9.0695,9.0619,9.0695,21600.0
2014-12-29 15:00:00,12.03,12.03,12.03,12.03,34000.0,9.0695,9.0695,9.0695,9.0695,34000.0
2014-12-29 15:05:00,12.03,12.04,12.03,12.04,25600.0,9.0695,9.077,9.0695,9.077,25600.0
2014-12-29 15:10:00,12.03,12.04,12.03,12.04,75200.0,9.0695,9.077,9.0695,9.077,75200.0
2014-12-29 15:15:00,12.04,12.05,12.04,12.05,41600.0,9.077,9.0845,9.077,9.0845,41600.0
2014-12-29 15:20:00,12.05,12.06,12.05,12.06,41600.0,9.0845,9.0921,9.0845,9.0921,41600.0
2014-12-29 15:25:00,12.06,12.06,12.05,12.05,46800.0,9.0921,9.0921,9.0845,9.0845,46800.0
2014-12-29 15:30:00,12.05,12.06,12.05,12.05,40400.0,9.0845,9.0921,9.0845,9.0845,40400.0
2014-12-29 15:35:00,12.05,12.06,12.05,12.05,102400.0,9.0845,9.0921,9.0845,9.0845,102400.0
2014-12-29 15:40:00,12.06,12.06,12.05,12.06,198400.0,9.0921,9.0921,9.0845,9.0921,198400.0
2014-12-29 15:45:00,12.06,12.06,12.06,12.06,66800.0,9.0921,9.0921,9.0921,9.0921,66800.0
2014-12-29 15:50:00,12.06,12.06,12.06,12.06,74000.0,9.0921,9.0921,9.0921,9.0921,74000.0
2014-12-29 15:55:00,12.06,12.06,12.05,12.06,349200.0,9.0921,9.0921,9.0845,9.0921,349200.0
2014-12-30 09:30:00,12.03,12.05,11.98,12.01,58400.0,9.0695,9.0845,9.0318,9.0544,58400.0
2014-12-30 09:35:00,12.02,12.11,12.02,12.09,70800.0,9.0619,9.1298,9.0619,9.1147,70800.0
2014-12-30 09:40:00,12.08,12.09,12.05,12.05,60800.0,9.1072,9.1147,9.0845,9.0845,60800.0
2014-12-30 09:45:00,12.05,12.05,12.03,12.03,66000.0,9.0845,9.0845,9.0695,9.0695,66000.0
2014-12-30 09:50:00,12.03,12.03,12.01,12.02,40800.0,9.0695,9.0695,9.0544,9.0619,40800.0
2014-12-30 09:55:00,12.02,12.04,12.02,12.02,76400.0,9.0619,9.077,9.0619,9.0619,76400.0
2014-12-30 10:00:00,12.02,12.02,11.99,11.99,152400.0,9.0619,9.0619,9.0393,9.0393,152400.0
2014-12-30 10:05:00,12.0,12.03,11.99,12.03,68000.0,9.0468,9.0695,9.0393,9.0695,68000.0
2014-12-30 10:10:00,12.03,12.03,12.0,12.0,68000.0,9.0695,9.0695,9.0468,9.0468,68000.0
2014-12-30 10:15:00,12.02,12.04,12.01,12.03,33200.0,9.0619,9.077,9.0544,9.0695,33200.0
2014-12-30 10:20:00,12.03,12.04,12.02,12.02,68400.0,9.0695,9.077,9.0619,9.0619,68400.0
2014-12-30 10:25:00,12.02,12.03,12.02,12.03,40800.0,9.0619,9.0695,9.0619,9.0695,40800.0
2014-12-30 10:30:00,12.03,12.05,12.03,12.05,62400.0,9.0695,9.0845,9.0695,9.0845,62400.0
2014-12-30 10:35:00,12.05,12.05,12.04,12.05,46000.0,9.0845,9.0845,9.077,9.0845,46000.0
2014-12-30 10:40:00,12.05,12.06,12.04,12.06,34000.0,9.0845,9.0921,9.077,9.0921,34000.0
2014-12-30 10:45:00,12.06,12.07,12.06,12.07,61200.0,9.0921,9.0996,9.0921,9.0996,61200.0
2014-12-30 10:50:00,12.07,12.08,12.07,12.08,35200.0,9.0996,9.1072,9.0996,9.1072,35200.0
2014-12-30 10:55:00,12.08,12.08,12.08,12.08,47600.0,9.1072,9.1072,9.1072,9.1072,47600.0
2014-12-30 11:00:00,12.08,12.08,12.05,12.05,70400.0,9.1072,9.1072,9.0845,9.0845,70400.0
2014-12-30 11:05:00,12.05,12.06,12.05,12.06,14400.0,9.0845,9.0921,9.0845,9.0921,14400.0
2014-12-30 11:10:00,12.06,12.06,12.03,12.04,26000.0,9.0921,9.0921,9.0695,9.077,26000.0
2014-12-30 11:15:00,12.04,12.05,12.04,12.05,28400.0,9.077,9.0845,9.077,9.0845,28400.0
2014-12-30 11:20:00,12.05,12.06,12.05,12.06,42400.0,9.0845,9.0921,9.0845,9.0921,42400.0
2014-12-30 11:25:00,12.06,12.07,12.06,12.06,18400.0,9.0921,9.0996,9.0921,9.0921,18400.0
2014-12-30 11:30:00,12.06,12.06,12.05,12.06,88400.0,9.0921,9.0921,9.0845,9.0921,88400.0
2014-12-30 11:35:00,12.06,12.06,12.05,12.05,43200.0,9.0921,9.0921,9.0845,9.0845,43200.0
2014-12-30 11:40:00,12.05,12.06,12.05,12.05,24000.0,9.0845,9.0921,9.0845,9.0845,24000.0
2014-12-30 11:45:00,12.05,12.06,12.05,12.05,19600.0,9.0845,9.0921,9.0845,9.0845,19600.0
2014-12-30 11:50:00,12.06,12.06,12.05,12.06,28400.0,9.0921,9.0921,9.0845,9.0921,28400.0
2014-12-30 11:55:00,12.06,12.06,12.05,12.06,27600.0,9.0921,9.0921,9.0845,9.0921,27600.0
2014-12-30 12:00:00,12.06,12.06,12.06,12.06,13200.0,9.0921,9.0921,9.0921,9.0921,13200.0
2014-12-30 12:05:00,12.06,12.07,12.06,12.06,41200.0,9.0921,9.0996,9.0921,9.0921,41200.0
2014-12-30 12:10:00,12.06,12.07,12.06,12.07,25600.0,9.0921,9.0996,9.0921,9.0996,25600.0
2014-12-30 12:15:00,12.07,12.07,12.06,12.06,14000.0,9.0996,9.0996,9.0921,9.0921,14000.0
2014-12-30 12:20:00,12.05,12.06,12.05,12.06,12800.0,9.0845,9.0921,9.0845,9.0921,12800.0
2014-12-30 12:25:00,12.06,12.06,12.05,12.06,38000.0,9.0921,9.0921,9.0845,9.0921,38000.0
2014-12-30 12:30:00,12.06,12.06,12.06,12.06,14400.0,9.0921,9.0921,9.0921,9.0921,14400.0
2014-12-30 12:35:00,12.06,12.06,12.06,12.06,10400.0,9.0921,9.0921,9.0921,9.0921,10400.0
2014-12-30 12:40:00,12.06,12.06,12.05,12.06,19600.0,9.0921,9.0921,9.0845,9.0921,19600.0
2014-12-30 12:45:00,12.05,12.06,12.05,12.05,15600.0,9.0845,9.0921,9.0845,9.0845,15600.0
2014-12-30 12:50:00,12.05,12.06,12.05,12.06,28400.0,9.0845,9.0921,9.0845,9.0921,28400.0
2014-12-30 12:55:00,12.06,12.06,12.06,12.06,71200.0,9.0921,9.0921,9.0921,9.0921,71200.0
2014-12-30 13:00:00,12.06,12.07,12.05,12.06,25600.0,9.0921,9.0996,9.0845,9.0921,25600.0
2014-12-30 13:05:00,12.06,12.07,12.06,12.07,22000.0,9.0921,9.0996,9.0921,9.0996,22000.0
2014-12-30 13:10:00,12.07,12.08,12.06,12.08,18800.0,9.0996,9.1072,9.0921,9.1072,18800.0
2014-12-30 13:15:00,12.08,12.08,12.08,12.08,30800.0,9.1072,9.1072,9.1072,9.1072,30800.0
2014-12-30 13:20:00,12.08,12.09,12.08,12.08,53600.0,9.1072,9.1147,9.1072,9.1072,53600.0
2014-12-30 13:25:00,12.08,12.09,12.08,12.08,59200.0,9.1072,9.1147,9.1072,9.1072,59200.0
2014-12-30 13:30:00,12.07,12.08,12.06,12.07,37200.0,9.0996,9.1072,9.0921,9.0996,37200.0
2014-12-30 13:35:00,12.07,12.07,12.06,12.07,18800.0,9.0996,9.0996,9.0921,9.0996,18800.0
2014-12-30 13:40:00,12.07,12.07,12.05,12.06,53600.0,9.0996,9.0996,9.0845,9.0921,53600.0
2014-12-30 13:45:00,12.06,12.06,12.05,12.06,38400.0,9.0921,9.0921,9.0845,9.0921,38400.0
2014-12-30 13:50:00,12.06,12.06,12.05,12.05,21600.0,9.0921,9.0921,9.0845,9.0845,21600.0
2014-12-30 13:55:00,12.05,12.05,12.04,12.04,14400.0,9.0845,9.0845,9.077,9.077,14400.0
2014-12-30 14:00:00,12.04,12.04,12.03,12.03,11600.0,9.077,9.077,9.0695,9.0695,11600.0
2014-12-30 14:05:00,12.03,12.04,12.03,12.03,36800.0,9.0695,9.077,9.0695,9.0695,36800.0
2014-12-30 14:10:00,12.03,12.03,12.02,12.02,19200.0,9.0695,9.0695,9.0619,9.0619,19200.0
2014-12-30 14:15:00,12.02,12.02,12.01,12.02,39600.0,9.0619,9.0619,9.0544,9.0619,39600.0
2014-12-30 14:20:00,12.02,12.03,12.02,12.03,19200.0,9.0619,9.0695,9.0619,9.0695,19200.0
2014-12-30 14:25:00,12.03,12.03,12.02,12.02,15600.0,9.0695,9.0695,9.0619,9.0619,15600.0
2014-12-30 14:30:00,12.03,12.03,12.03,12.03,19600.0,9.0695,9.0695,9.0695,9.0695,19600.0
2014-12-30 14:35:00,12.03,12.06,12.03,12.05,21600.0,9.0695,9.0921,9.0695,9.0845,21600.0
2014-12-30 14:40:00,12.05,12.06,12.05,12.05,18000.0,9.0845,9.0921,9.0845,9.0845,18000.0
2014-12-30 14:45:00,12.05,12.06,12.05,12.06,24800.0,9.0845,9.0921,9.0845,9.0921,24800.0
2014-12-30 14:50:00,12.06,12.07,12.06,12.06,12400.0,9.0921,9.0996,9.0921,9.0921,12400.0
2014-12-30 14:55:00,12.06,12.06,12.05,12.06,28400.0,9.0921,9.0921,9.0845,9.0921,28400.0
2014-12-30 15:00:00,12.06,12.06,12.05,12.06,18800.0,9.0921,9.0921,9.0845,9.0921,18800.0
2014-12-30 15:05:00,12.06,12.06,12.06,12.06,27600.0,9.0921,9.0921,9.0921,9.0921,27600.0
2014-12-30 15:10:00,12.06,12.06,12.05,12.06,13200.0,9.0921,9.0921,9.0845,9.0921,13200.0
2014-12-30 15:15:00,12.06,12.06,12.05,12.06,30400.0,9.0921,9.0921,9.0845,9.0921,30400.0
2014-12-30 15:20:00,12.06,12.07,12.05,12.07,19600.0,9.0921,9.0996,9.0845,9.0996,19600.0
2014-12-30 15:25:00,12.07,12.08,12.07,12.08,50400.0,9.0996,9.1072,9.0996,9.1072,50400.0
2014-12-30 15:30:00,12.08,12.08,12.07,12.08,30800.0,9.1072,9.1072,9.0996,9.1072,30800.0
2014-12-30 15:35:00,12.08,12.08,12.07,12.07,38000.0,9.1072,9.1072,9.0996,9.0996,38000.0
2014-12-30 15:40:00,12.07,12.07,12.06,12.06,62400.0,9.0996,9.0996,9.0921,9.0921,62400.0
2014-12-30 15:45:00,12.05,12.05,12.05,12.05,42400.0,9.0845,9.0845,9.0845,9.0845,42400.0
2014-12-30 15:50:00,12.05,12.05,12.03,12.03,172400.0,9.0845,9.0845,9.0695,9.0695,172400.0
2014-12-30 15:55:00,12.03,12.04,12.03,12.03,162400.0,9.0695,9.077,9.0695,9.0695,162400.0
2014-12-31 09:30:00,12.09,12.09,12.03,12.07,56000.0,9.1147,9.1147,9.0695,9.0996,56000.0
2014-12-31 09:35:00,12.06,12.08,12.05,12.07,12800.0,9.0921,9.1072,9.0845,9.0996,12800.0
2014-12-31 09:40:00,12.08,12.09,12.07,12.08,27600.0,9.1072,9.1147,9.0996,9.1072,27600.0
2014-12-31 09:45:00,12.08,12.09,12.07,12.09,22800.0,9.1072,9.1147,9.0996,9.1147,22800.0
2014-12-31 09:50:00,12.08,12.09,12.07,12.08,19200.0,9.1072,9.1147,9.0996,9.1072,19200.0
2014-12-31 09:55:00,12.08,12.08,12.07,12.08,14400.0,9.1072,9.1072,9.0996,9.1072,14400.0
2014-12-31 10:00:00,12.08,12.08,12.06,12.07,24000.0,9.1072,9.1072,9.0921,9.0996,24000.0
2014-12-31 10:05:00,12.07,12.08,12.05,12.05,37200.0,9.0996,9.1072,9.0845,9.0845,37200.0
2014-12-31 10:10:00,12.05,12.05,12.02,12.02,20800.0,9.0845,9.0845,9.0619,9.0619,20800.0
2014-12-31 10:15:00,12.03,12.04,12.02,12.04,41600.0,9.0695,9.077,9.0619,9.077,41600.0
2014-12-31 10:20:00,12.03,12.04,12.03,12.03,22000.0,9.0695,9.077,9.0695,9.0695,22000.0
2014-12-31 10:25:00,12.03,12.03,12.02,12.02,26400.0,9.0695,9.0695,9.0619,9.0619,26400.0
2014-12-31 10:30:00,12.02,12.04,12.02,12.04,27600.0,9.0619,9.077,9.0619,9.077,27600.0
2014-12-31 10:35:00,12.04,12.04,12.04,12.04,20800.0,9.077,9.077,9.077,9.077,20800.0
2014-12-31 10:40:00,12.05,12.05,12.03,12.04,30000.0,9.0845,9.0845,9.0695,9.077,30000.0
2014-12-31 10:45:00,12.04,12.04,12.03,12.04,18400.0,9.077,9.077,9.0695,9.077,18400.0
2014-12-31 10:50:00,12.04,12.05,12.04,12.05,18400.0,9.077,9.0845,9.077,9.0845,18400.0
2014-12-31 10:55:00,12.05,12.06,12.05,12.05,11200.0,9.0845,9.0921,9.0845,9.0845,11200.0
2014-12-31 11:00:00,12.06,12.06,12.05,12.06,32000.0,9.0921,9.0921,9.0845,9.0921,32000.0
2014-12-31 11:05:00,12.06,12.06,12.05,12.06,38800.0,9.0921,9.0921,9.0845,9.0921,38800.0
2014-12-31 11:10:00,12.06,12.06,12.06,12.06,20800.0,9.0921,9.0921,9.0921,9.0921,20800.0
2014-12-31 11:15:00,12.06,12.06,12.05,12.05,19600.0,9.0921,9.0921,9.0845,9.0845,19600.0
2014-12-31 11:20:00,12.06,12.07,12.06,12.07,22800.0,9.0921,9.0996,9.0921,9.0996,22800.0
2014-12-31 11:25:00,12.06,12.06,12.06,12.06,8000.0,9.0921,9.0921,9.0921,9.0921,8000.0
2014-12-31 11:30:00,12.06,12.07,12.06,12.06,34000.0,9.0921,9.0996,9.0921,9.0921,34000.0
2014-12-31 11:35:00,12.06,12.07,12.06,12.07,19200.0,9.0921,9.0996,9.0921,9.0996,19200.0
2014-12-31 11:40:00,12.07,12.07,12.06,12.06,23200.0,9.0996,9.0996,9.0921,9.0921,23200.0
2014-12-31 11:45:00,12.06,12.06,12.06,12.06,16000.0,9.0921,9.0921,9.0921,9.0921,16000.0
2014-12-31 11:50:00,12.06,12.06,12.06,12.06,10000.0,9.0921,9.0921,9.0921,9.0921,10000.0
2014-12-31 11:55:00,12.06,12.07,12.06,12.07,18400.0,9.0921,9.0996,9.0921,9.0996,18400.0
2014-12-31 12:00:00,12.07,12.07,12.04,12.04,56000.0,9.0996,9.0996,9.077,9.077,56000.0
2014-12-31 12:05:00,12.04,12.05,12.04,12.05,6400.0,9.077,9.0845,9.077,9.0845,6400.0
2014-12-31 12:10:00,12.05,12.06,12.05,12.05,6400.0,9.0845,9.0921,9.0845,9.0845,6400.0
2014-12-31 12:15:00,12.05,12.06,12.05,12.06,34400.0,9.0845,9.0921,9.0845,9.0921,34400.0
2014-12-31 12:20:00,12.06,12.06,12.04,12.05,19200.0,9.0921,9.0921,9.077,9.0845,19200.0
2014-12-31 12:25:00,12.05,12.05,12.02,12.03,19600.0,9.0845,9.0845,9.0619,9.0695,19600.0
2014-12-31 12:30:00,12.04,12.04,12.02,12.02,9600.0,9.077,9.077,9.0619,9.0619,9600.0
2014-12-31 12:35:00,12.01,12.03,12.01,12.02,14000.0,9.0544,9.0695,9.0544,9.0619,14000.0
2014-12-31 12:40:00,12.01,12.02,12.01,12.02,7600.0,9.0544,9.0619,9.0544,9.0619,7600.0
2014-12-31 12:45:00,12.02,12.03,12.01,12.02,19200.0,9.0619,9.0695,9.0544,9.0619,19200.0
2014-12-31 12:50:00,12.02,12.05,12.01,12.04,63600.0,9.0619,9.0845,9.0544,9.077,63600.0
2014-12-31 12:55:00,12.04,12.05,12.03,12.05,16400.0,9.077,9.0845,9.0695,9.0845,16400.0
2014-12-31 13:00:00,12.04,12.06,12.04,12.06,37600.0,9.077,9.0921,9.077,9.0921,37600.0
2014-12-31 13:05:00,12.06,12.06,12.05,12.06,28000.0,9.0921,9.0921,9.0845,9.0921,28000.0
2014-12-31 13:10:00,12.06,12.06,12.04,12.04,15600.0,9.0921,9.0921,9.077,9.077,15600.0
2014-12-31 13:15:00,12.04,12.05,12.04,12.04,8000.0,9.077,9.0845,9.077,9.077,8000.0
2014-12-31 13:20:00,12.04,12.05,12.04,12.04,12800.0,9.077,9.0845,9.077,9.077,12800.0
2014-12-31 13:25:00,12.04,12.04,12.03,12.04,26400.0,9.077,9.077,9.0695,9.077,26400.0
2014-12-31 13:30:00,12.04,12.04,12.03,12.03,14400.0,9.077,9.077,9.0695,9.0695,14400.0
2014-12-31 13:35:00,12.03,12.03,12.03,12.03,3600.0,9.0695,9.0695,9.0695,9.0695,3600.0
2014-12-31 13:40:00,12.03,12.03,12.03,12.03,20400.0,9.0695,9.0695,9.0695,9.0695,20400.0
2014-12-31 13:45:00,12.03,12.03,12.03,12.03,34000.0,9.0695,9.0695,9.0695,9.0695,34000.0
2014-12-31 13:50:00,12.03,12.03,12.01,12.01,27200.0,9.0695,9.0695,9.0544,9.0544,27200.0
2014-12-31 13:55:00,12.01,12.01,11.99,12.0,13600.0,9.0544,9.0544,9.0393,9.0468,13600.0
2014-12-31 14:00:00,12.0,12.01,12.0,12.01,17200.0,9.0468,9.0544,9.0468,9.0544,17200.0
2014-12-31 14:05:00,12.0,12.01,11.99,12.0,74000.0,9.0468,9.0544,9.0393,9.0468,74000.0
2014-12-31 14:10:00,12.0,12.0,12.0,12.0,31200.0,9.0468,9.0468,9.0468,9.0468,31200.0
2014-12-31 14:15:00,12.0,12.0,11.98,11.99,18400.0,9.0468,9.0468,9.0318,9.0393,18400.0
2014-12-31 14:20:00,11.98,11.98,11.96,11.97,20400.0,9.0318,9.0318,9.0167,9.0242,20400.0
2014-12-31 14:25:00,11.97,11.98,11.97,11.97,13600.0,9.0242,9.0318,9.0242,9.0242,13600.0
2014-12-31 14:30:00,11.97,11.99,11.97,11.99,14400.0,9.0242,9.0393,9.0242,9.0393,14400.0
2014-12-31 14:35:00,11.99,11.99,11.95,11.95,21600.0,9.0393,9.0393,9.0091,9.0091,21600.0
2014-12-31 14:40:00,11.95,11.96,11.94,11.96,36800.0,9.0091,9.0167,9.0016,9.0167,36800.0
2014-12-31 14:45:00,11.96,11.96,11.96,11.96,2800.0,9.0167,9.0167,9.0167,9.0167,2800.0
2014-12-31 14:50:00,11.96,11.97,11.95,11.96,28000.0,9.0167,9.0242,9.0091,9.0167,28000.0
2014-12-31 14:55:00,11.95,11.96,11.95,11.95,13200.0,9.0091,9.0167,9.0091,9.0091,13200.0
2014-12-31 15:00:00,11.95,11.95,11.94,11.94,20800.0,9.0091,9.0091,9.0016,9.0016,20800.0
2014-12-31 15:05:00,11.94,11.94,11.93,11.94,23200.0,9.0016,9.0016,8.9941,9.0016,23200.0
2014-12-31 15:10:00,11.94,11.94,11.93,11.94,18400.0,9.0016,9.0016,8.9941,9.0016,18400.0
2014-12-31 15:15:00,11.94,11.96,11.94,11.95,27200.0,9.0016,9.0167,9.0016,9.0091,27200.0
2014-12-31 15:20:00,11.95,11.95,11.95,11.95,26800.0,9.0091,9.0091,9.0091,9.0091,26800.0
2014-12-31 15:25:00,11.95,11.95,11.95,11.95,41600.0,9.0091,9.0091,9.0091,9.0091,41600.0
2014-12-31 15:30:00,11.95,11.95,11.93,11.94,42400.0,9.0091,9.0091,8.9941,9.0016,42400.0
2014-12-31 15:35:00,11.94,11.95,11.92,11.93,115600.0,9.0016,9.0091,8.9865,8.9941,115600.0
2014-12-31 15:40:00,11.93,11.93,11.9,11.92,63200.0,8.9941,8.9941,8.9715,8.9865,63200.0
2014-12-31 15:45:00,11.92,11.92,11.89,11.9,59600.0,8.9865,8.9865,8.9639,8.9715,59600.0
2014-12-31 15:50:00,11.89,11.9,11.88,11.89,123200.0,8.9639,8.9715,8.9564,8.9639,123200.0
2014-12-31 15:55:00,11.89,11.91,11.88,11.89,291200.0,8.9639,8.979,8.9564,8.9639,291200.0
2015-01-02 09:30:00,11.96,12.09,11.94,11.97,143200.0,9.0167,9.1147,9.0016,9.0242,143200.0
2015-01-02 09:35:00,11.97,12.0,11.96,11.96,39600.0,9.0242,9.0468,9.0167,9.0167,39600.0
2015-01-02 09:40:00,11.97,11.97,11.91,11.91,63600.0,9.0242,9.0242,8.979,8.979,63600.0
2015-01-02 09:45:00,11.93,11.94,11.91,11.94,45600.0,8.9941,9.0016,8.979,9.0016,45600.0
2015-01-02 09:50:00,11.94,11.97,11.93,11.95,45600.0,9.0016,9.0242,8.9941,9.0091,45600.0
2015-01-02 09:55:00,11.96,11.97,11.95,11.96,8000.0,9.0167,9.0242,9.0091,9.0167,8000.0
2015-01-02 10:00:00,11.95,11.97,11.94,11.97,112800.0,9.0091,9.0242,9.0016,9.0242,112800.0
2015-01-02 10:05:00,11.95,11.96,11.94,11.94,78800.0,9.0091,9.0167,9.0016,9.0016,78800.0
2015-01-02 10:10:00,11.94,11.95,11.93,11.93,78400.0,9.0016,9.0091,8.9941,8.9941,78400.0
2015-01-02 10:15:00,11.93,11.95,11.91,11.93,83200.0,8.9941,9.0091,8.979,8.9941,83200.0
2015-01-02 10:20:00,11.92,11.92,11.91,11.91,33600.0,8.9865,8.9865,8.979,8.979,33600.0
2015-01-02 10:25:00,11.91,11.92,11.9,11.9,77600.0,8.979,8.9865,8.9715,8.9715,77600.0
2015-01-02 10:30:00,11.91,11.91,11.88,11.88,78800.0,8.979,8.979,8.9564,8.9564,78800.0
2015-01-02 10:35:00,11.88,11.88,11.86,11.86,108000.0,8.9564,8.9564,8.9413,8.9413,108000.0
2015-01-02 10:40:00,11.86,11.86,11.82,11.83,40400.0,8.9413,8.9413,8.9111,8.9187,40400.0
2015-01-02 10:45:00,11.83,11.85,11.83,11.83,17600.0,8.9187,8.9338,8.9187,8.9187,17600.0
2015-01-02 10:50:00,11.83,11.84,11.82,11.83,57600.0,8.9187,8.9262,8.9111,8.9187,57600.0
2015-01-02 10:55:00,11.83,11.85,11.83,11.84,46000.0,8.9187,8.9338,8.9187,8.9262,46000.0
2015-01-02 11:00:00,11.84,11.86,11.83,11.85,135600.0,8.9262,8.9413,8.9187,8.9338,135600.0
2015-01-02 11:05:00,11.85,11.86,11.84,11.85,86000.0,8.9338,8.9413,8.9262,8.9338,86000.0
2015-01-02 11:10:00,11.85,11.85,11.81,11.82,116000.0,8.9338,8.9338,8.9036,8.9111,116000.0
2015-01-02 11:15:00,11.83,11.84,11.82,11.83,30800.0,8.9187,8.9262,8.9111,8.9187,30800.0
2015-01-02 11:20:00,11.81,11.82,11.81,11.82,18000.0,8.9036,8.9111,8.9036,8.9111,18000.0
2015-01-02 11:25:00,11.82,11.85,11.82,11.85,34400.0,8.9111,8.9338,8.9111,8.9338,34400.0
2015-01-02 11:30:00,11.85,11.86,11.85,11.85,18000.0,8.9338,8.9413,8.9338,8.9338,18000.0
2015-01-02 11:35:00,11.85,11.85,11.81,11.81,45200.0,8.9338,8.9338,8.9036,8.9036,45200.0
2015-01-02 11:40:00,11.81,11.82,11.81,11.81,18400.0,8.9036,8.9111,8.9036,8.9036,18400.0
2015-01-02 11:45:00,11.81,11.82,11.81,11.81,39200.0,8.9036,8.9111,8.9036,8.9036,39200.0
2015-01-02 11:50:00,11.81,11.81,11.8,11.81,46000.0,8.9036,8.9036,8.8961,8.9036,46000.0
2015-01-02 11:55:00,11.81,11.83,11.81,11.82,63600.0,8.9036,8.9187,8.9036,8.9111,63600.0
2015-01-02 12:00:00,11.82,11.85,11.81,11.85,54800.0,8.9111,8.9338,8.9036,8.9338,54800.0
2015-01-02 12:05:00,11.85,11.87,11.85,11.85,27200.0,8.9338,8.9488,8.9338,8.9338,27200.0
2015-01-02 12:10:00,11.86,11.86,11.84,11.84,20800.0,8.9413,8.9413,8.9262,8.9262,20800.0
2015-01-02 12:15:00,11.84,11.84,11.81,11.81,12400.0,8.9262,8.9262,8.9036,8.9036,12400.0
2015-01-02 12:20:00,11.81,11.83,11.79,11.82,46800.0,8.9036,8.9187,8.8885,8.9111,46800.0
2015-01-02 12:25:00,11.82,11.82,11.81,11.81,15600.0,8.9111,8.9111,8.9036,8.9036,15600.0
2015-01-02 12:30:00,11.81,11.81,11.81,11.81,16000.0,8.9036,8.9036,8.9036,8.9036,16000.0
2015-01-02 12:35:00,11.82,11.83,11.81,11.83,32800.0,8.9111,8.9187,8.9036,8.9187,32800.0
2015-01-02 12:40:00,11.83,11.83,11.83,11.83,9600.0,8.9187,8.9187,8.9187,8.9187,9600.0
2015-01-02 12:45:00,11.83,11.83,11.81,11.81,24400.0,8.9187,8.9187,8.9036,8.9036,24400.0
2015-01-02 12:50:00,11.81,11.81,11.8,11.81,26400.0,8.9036,8.9036,8.8961,8.9036,26400.0
2015-01-02 12:55:00,11.82,11.82,11.81,11.81,58800.0,8.9111,8.9111,8.9036,8.9036,58800.0
2015-01-02 13:00:00,11.81,11.85,11.81,11.84,202000.0,8.9036,8.9338,8.9036,8.9262,202000.0
2015-01-02 13:05:00,11.84,11.85,11.83,11.83,66000.0,8.9262,8.9338,8.9187,8.9187,66000.0
2015-01-02 13:10:00,11.83,11.83,11.81,11.81,27600.0,8.9187,8.9187,8.9036,8.9036,27600.0
2015-01-02 13:15:00,11.81,11.81,11.8,11.8,19200.0,8.9036,8.9036,8.8961,8.8961,19200.0
2015-01-02 13:20:00,11.8,11.8,11.79,11.8,23600.0,8.8961,8.8961,8.8885,8.8961,23600.0
2015-01-02 13:25:00,11.8,11.8,11.78,11.78,32000.0,8.8961,8.8961,8.881,8.881,32000.0
2015-01-02 13:30:00,11.78,11.79,11.77,11.78,42000.0,8.881,8.8885,8.8734,8.881,42000.0
2015-01-02 13:35:00,11.78,11.8,11.77,11.8,133600.0,8.881,8.8961,8.8734,8.8961,133600.0
2015-01-02 13:40:00,11.8,11.8,11.78,11.78,74400.0,8.8961,8.8961,8.881,8.881,74400.0
2015-01-02 13:45:00,11.78,11.78,11.77,11.78,14800.0,8.881,8.881,8.8734,8.881,14800.0
2015-01-02 13:50:00,11.78,11.81,11.78,11.81,72400.0,8.881,8.9036,8.881,8.9036,72400.0
2015-01-02 13:55:00,11.81,11.81,11.79,11.79,14800.0,8.9036,8.9036,8.8885,8.8885,14800.0
2015-01-02 14:00:00,11.79,11.81,11.79,11.8,23200.0,8.8885,8.9036,8.8885,8.8961,23200.0
2015-01-02 14:05:00,11.8,11.82,11.8,11.82,14800.0,8.8961,8.9111,8.8961,8.9111,14800.0
2015-01-02 14:10:00,11.82,11.84,11.82,11.84,13200.0,8.9111,8.9262,8.9111,8.9262,13200.0
2015-01-02 14:15:00,11.83,11.83,11.81,11.82,16000.0,8.9187,8.9187,8.9036,8.9111,16000.0
2015-01-02 14:20:00,11.82,11.82,11.81,11.82,17600.0,8.9111,8.9111,8.9036,8.9111,17600.0
2015-01-02 14:25:00,11.82,11.84,11.82,11.82,30400.0,8.9111,8.9262,8.9111,8.9111,30400.0
2015-01-02 14:30:00,11.82,11.83,11.82,11.83,26800.0,8.9111,8.9187,8.9111,8.9187,26800.0
2015-01-02 14:35:00,11.83,11.85,11.83,11.85,23200.0,8.9187,8.9338,8.9187,8.9338,23200.0
2015-01-02 14:40:00,11.85,11.86,11.85,11.85,18800.0,8.9338,8.9413,8.9338,8.9338,18800.0
2015-01-02 14:45:00,11.85,11.85,11.84,11.85,26400.0,8.9338,8.9338,8.9262,8.9338,26400.0
2015-01-02 14:50:00,11.85,11.86,11.85,11.85,23600.0,8.9338,8.9413,8.9338,8.9338,23600.0
2015-01-02 14:55:00,11.85,11.85,11.84,11.84,32800.0,8.9338,8.9338,8.9262,8.9262,32800.0
2015-01-02 15:00:00,11.84,11.84,11.83,11.84,26400.0,8.9262,8.9262,8.9187,8.9262,26400.0
2015-01-02 15:05:00,11.84,11.86,11.84,11.86,79600.0,8.9262,8.9413,8.9262,8.9413,79600.0
2015-01-02 15:10:00,11.86,11.86,11.83,11.84,40800.0,8.9413,8.9413,8.9187,8.9262,40800.0
2015-01-02 15:15:00,11.84,11.84,11.83,11.83,48000.0,8.9262,8.9262,8.9187,8.9187,48000.0
2015-01-02 15:20:00,11.83,11.85,11.83,11.85,25600.0,8.9187,8.9338,8.9187,8.9338,25600.0
2015-01-02 15:25:00,11.85,11.86,11.84,11.85,34800.0,8.9338,8.9413,8.9262,8.9338,34800.0
2015-01-02 15:30:00,11.85,11.85,11.84,11.84,76800.0,8.9338,8.9338,8.9262,8.9262,76800.0
2015-01-02 15:35:00,11.84,11.85,11.83,11.85,74000.0,8.9262,8.9338,8.9187,8.9338,74000.0
2015-01-02 15:40:00,11.85,11.88,11.85,11.86,60000.0,8.9338,8.9564,8.9338,8.9413,60000.0
2015-01-02 15:45:00,11.86,11.89,11.86,11.89,70000.0,8.9413,8.9639,8.9413,8.9639,70000.0
2015-01-02 15:50:00,11.88,11.89,11.86,11.86,119200.0,8.9564,8.9639,8.9413,8.9413,119200.0
2015-01-02 15:55:00,11.86,11.87,11.84,11.85,402000.0,8.9413,8.9488,8.9262,8.9338,402000.0
2015-01-05 09:30:00,11.79,11.81,11.75,11.77,117600.0,8.8885,8.9036,8.8584,8.8734,117600.0
2015-01-05 09:35:00,11.77,11.79,11.73,11.74,115600.0,8.8734,8.8885,8.8433,8.8508,115600.0
2015-01-05 09:40:00,11.75,11.75,11.7,11.74,125200.0,8.8584,8.8584,8.8207,8.8508,125200.0
2015-01-05 09:45:00,11.74,11.75,11.72,11.74,84000.0,8.8508,8.8584,8.8358,8.8508,84000.0
2015-01-05 09:50:00,11.74,11.74,11.71,11.71,113600.0,8.8508,8.8508,8.8282,8.8282,113600.0
2015-01-05 09:55:00,11.71,11.73,11.7,11.72,53200.0,8.8282,8.8433,8.8207,8.8358,53200.0
2015-01-05 10:00:00,11.71,11.71,11.65,11.67,245200.0,8.8282,8.8282,8.783,8.7981,245200.0
2015-01-05 10:05:00,11.68,11.7,11.67,11.69,37200.0,8.8056,8.8207,8.7981,8.8131,37200.0
2015-01-05 10:10:00,11.69,11.7,11.69,11.7,74000.0,8.8131,8.8207,8.8131,8.8207,74000.0
2015-01-05 10:15:00,11.7,11.7,11.69,11.69,85200.0,8.8207,8.8207,8.8131,8.8131,85200.0
2015-01-05 10:20:00,11.7,11.71,11.69,11.71,39600.0,8.8207,8.8282,8.8131,8.8282,39600.0
2015-01-05 10:25:00,11.72,11.74,11.72,11.73,76800.0,8.8358,8.8508,8.8358,8.8433,76800.0
2015-01-05 10:30:00,11.73,11.73,11.7,11.72,175200.0,8.8433,8.8433,8.8207,8.8358,175200.0
2015-01-05 10:35:00,11.72,11.72,11.7,11.72,141200.0,8.8358,8.8358,8.8207,8.8358,141200.0
2015-01-05 10:40:00,11.72,11.74,11.7,11.7,475600.0,8.8358,8.8508,8.8207,8.8207,475600.0
2015-01-05 10:45:00,11.69,11.74,11.69,11.73,141200.0,8.8131,8.8508,8.8131,8.8433,141200.0
2015-01-05 10:50:00,11.73,11.73,11.72,11.72,53200.0,8.8433,8.8433,8.8358,8.8358,53200.0
2015-01-05 10:55:00,11.72,11.74,11.72,11.73,32800.0,8.8358,8.8508,8.8358,8.8433,32800.0
2015-01-05 11:00:00,11.73,11.73,11.71,11.72,66800.0,8.8433,8.8433,8.8282,8.8358,66800.0
2015-01-05 11:05:00,11.72,11.72,11.71,11.72,136400.0,8.8358,8.8358,8.8282,8.8358,136400.0
2015-01-05 11:10:00,11.72,11.72,11.7,11.71,46800.0,8.8358,8.8358,8.8207,8.8282,46800.0
2015-01-05 11:15:00,11.71,11.71,11.68,11.68,71200.0,8.8282,8.8282,8.8056,8.8056,71200.0
2015-01-05 11:20:00,11.68,11.71,11.68,11.7,40000.0,8.8056,8.8282,8.8056,8.8207,40000.0
2015-01-05 11:25:00,11.7,11.71,11.68,11.68,45200.0,8.8207,8.8282,8.8056,8.8056,45200.0
2015-01-05 11:30:00,11.69,11.69,11.68,11.69,45600.0,8.8131,8.8131,8.8056,8.8131,45600.0
2015-01-05 11:35:00,11.69,11.7,11.69,11.69,35600.0,8.8131,8.8207,8.8131,8.8131,35600.0
2015-01-05 11:40:00,11.69,11.72,11.69,11.72,48000.0,8.8131,8.8358,8.8131,8.8358,48000.0
2015-01-05 11:45:00,11.72,11.77,11.72,11.76,218800.0,8.8358,8.8734,8.8358,8.8659,218800.0
2015-01-05 11:50:00,11.76,11.77,11.76,11.76,116400.0,8.8659,8.8734,8.8659,8.8659,116400.0
2015-01-05 11:55:00,11.76,11.76,11.74,11.74,27600.0,8.8659,8.8659,8.8508,8.8508,27600.0
2015-01-05 12:00:00,11.74,11.75,11.74,11.74,29600.0,8.8508,8.8584,8.8508,8.8508,29600.0
2015-01-05 12:05:00,11.74,11.74,11.72,11.72,44400.0,8.8508,8.8508,8.8358,8.8358,44400.0
2015-01-05 12:10:00,11.71,11.71,11.69,11.69,30800.0,8.8282,8.8282,8.8131,8.8131,30800.0
2015-01-05 12:15:00,11.69,11.69,11.68,11.68,48000.0,8.8131,8.8131,8.8056,8.8056,48000.0
2015-01-05 12:20:00,11.68,11.7,11.68,11.69,39200.0,8.8056,8.8207,8.8056,8.8131,39200.0
2015-01-05 12:25:00,11.69,11.69,11.66,11.66,37200.0,8.8131,8.8131,8.7905,8.7905,37200.0
2015-01-05 12:30:00,11.66,11.66,11.63,11.65,49200.0,8.7905,8.7905,8.7679,8.783,49200.0
2015-01-05 12:35:00,11.65,11.68,11.65,11.68,40400.0,8.783,8.8056,8.783,8.8056,40400.0
2015-01-05 12:40:00,11.69,11.69,11.68,11.68,24800.0,8.8131,8.8131,8.8056,8.8056,24800.0
2015-01-05 12:45:00,11.68,11.68,11.65,11.66,26000.0,8.8056,8.8056,8.783,8.7905,26000.0
2015-01-05 12:50:00,11.66,11.67,11.65,11.66,14000.0,8.7905,8.7981,8.783,8.7905,14000.0
2015-01-05 12:55:00,11.65,11.66,11.64,11.66,40000.0,8.783,8.7905,8.7754,8.7905,40000.0
2015-01-05 13:00:00,11.66,11.66,11.65,11.65,14800.0,8.7905,8.7905,8.783,8.783,14800.0
2015-01-05 13:05:00,11.65,11.67,11.65,11.67,20400.0,8.783,8.7981,8.783,8.7981,20400.0
2015-01-05 13:10:00,11.66,11.66,11.63,11.63,39600.0,8.7905,8.7905,8.7679,8.7679,39600.0
2015-01-05 13:15:00,11.63,11.63,11.62,11.63,41600.0,8.7679,8.7679,8.7604,8.7679,41600.0
2015-01-05 13:20:00,11.62,11.63,11.62,11.62,54400.0,8.7604,8.7679,8.7604,8.7604,54400.0
2015-01-05 13:25:00,11.62,11.63,11.6,11.63,76400.0,8.7604,8.7679,8.7453,8.7679,76400.0
2015-01-05 13:30:00,11.63,11.65,11.62,11.64,23200.0,8.7679,8.783,8.7604,8.7754,23200.0
2015-01-05 13:35:00,11.64,11.66,11.64,11.65,30400.0,8.7754,8.7905,8.7754,8.783,30400.0
2015-01-05 13:40:00,11.65,11.66,11.63,11.63,60000.0,8.783,8.7905,8.7679,8.7679,60000.0
2015-01-05 13:45:00,11.63,11.63,11.62,11.63,48400.0,8.7679,8.7679,8.7604,8.7679,48400.0
2015-01-05 13:50:00,11.64,11.65,11.63,11.64,55200.0,8.7754,8.783,8.7679,8.7754,55200.0
2015-01-05 13:55:00,11.64,11.65,11.63,11.64,62000.0,8.7754,8.783,8.7679,8.7754,62000.0
2015-01-05 14:00:00,11.64,11.64,11.63,11.63,41200.0,8.7754,8.7754,8.7679,8.7679,41200.0
2015-01-05 14:05:00,11.63,11.65,11.63,11.65,124400.0,8.7679,8.783,8.7679,8.783,124400.0
2015-01-05 14:10:00,11.65,11.65,11.63,11.63,44800.0,8.783,8.783,8.7679,8.7679,44800.0
2015-01-05 14:15:00,11.63,11.65,11.63,11.63,145200.0,8.7679,8.783,8.7679,8.7679,145200.0
2015-01-05 14:20:00,11.63,11.64,11.63,11.64,34800.0,8.7679,8.7754,8.7679,8.7754,34800.0
2015-01-05 14:25:00,11.64,11.64,11.62,11.64,108000.0,8.7754,8.7754,8.7604,8.7754,108000.0
2015-01-05 14:30:00,11.64,11.64,11.62,11.63,50800.0,8.7754,8.7754,8.7604,8.7679,50800.0
2015-01-05 14:35:00,11.63,11.64,11.63,11.63,63200.0,8.7679,8.7754,8.7679,8.7679,63200.0
2015-01-05 14:40:00,11.63,11.64,11.61,11.61,81200.0,8.7679,8.7754,8.7528,8.7528,81200.0
2015-01-05 14:45:00,11.61,11.63,11.61,11.63,94400.0,8.7528,8.7679,8.7528,8.7679,94400.0
2015-01-05 14:50:00,11.63,11.65,11.62,11.64,106400.0,8.7679,8.783,8.7604,8.7754,106400.0
2015-01-05 14:55:00,11.64,11.65,11.64,11.64,82400.0,8.7754,8.783,8.7754,8.7754,82400.0
2015-01-05 15:00:00,11.64,11.64,11.63,11.63,70800.0,8.7754,8.7754,8.7679,8.7679,70800.0
2015-01-05 15:05:00,11.63,11.65,11.63,11.63,60800.0,8.7679,8.783,8.7679,8.7679,60800.0
2015-01-05 15:10:00,11.63,11.65,11.63,11.64,75200.0,8.7679,8.783,8.7679,8.7754,75200.0
2015-01-05 15:15:00,11.64,11.65,11.63,11.63,56400.0,8.7754,8.783,8.7679,8.7679,56400.0
2015-01-05 15:20:00,11.63,11.66,11.63,11.66,106800.0,8.7679,8.7905,8.7679,8.7905,106800.0
2015-01-05 15:25:00,11.66,11.66,11.64,11.64,43600.0,8.7905,8.7905,8.7754,8.7754,43600.0
2015-01-05 15:30:00,11.65,11.66,11.64,11.65,96000.0,8.783,8.7905,8.7754,8.783,96000.0
2015-01-05 15:35:00,11.65,11.66,11.65,11.66,138000.0,8.783,8.7905,8.783,8.7905,138000.0
2015-01-05 15:40:00,11.66,11.69,11.65,11.65,145600.0,8.7905,8.8131,8.783,8.783,145600.0
2015-01-05 15:45:00,11.66,11.66,11.64,11.65,137200.0,8.7905,8.7905,8.7754,8.783,137200.0
2015-01-05 15:50:00,11.65,11.68,11.65,11.67,217600.0,8.783,8.8056,8.783,8.7981,217600.0
2015-01-05 15:55:00,11.67,11.68,11.64,11.65,331600.0,8.7981,8.8056,8.7754,8.783,331600.0
2015-01-06 09:30:00,11.67,11.68,11.6,11.63,149600.0,8.7981,8.8056,8.7453,8.7679,149600.0
2015-01-06 09:35:00,11.63,11.63,11.59,11.6,22400.0,8.7679,8.7679,8.7377,8.7453,22400.0
2015-01-06 09:40:00,11.59,11.6,11.56,11.57,43600.0,8.7377,8.7453,8.7151,8.7227,43600.0
2015-01-06 09:45:00,11.58,11.6,11.57,11.6,83600.0,8.7302,8.7453,8.7227,8.7453,83600.0
2015-01-06 09:50:00,11.59,11.61,11.58,11.59,92400.0,8.7377,8.7528,8.7302,8.7377,92400.0
2015-01-06 09:55:00,11.59,11.6,11.57,11.58,23200.0,8.7377,8.7453,8.7227,8.7302,23200.0
2015-01-06 10:00:00,11.58,11.59,11.57,11.59,53200.0,8.7302,8.7377,8.7227,8.7377,53200.0
2015-01-06 10:05:00,11.59,11.6,11.57,11.57,38800.0,8.7377,8.7453,8.7227,8.7227,38800.0
2015-01-06 10:10:00,11.57,11.61,11.57,11.61,30400.0,8.7227,8.7528,8.7227,8.7528,30400.0
2015-01-06 10:15:00,11.62,11.62,11.6,11.61,26800.0,8.7604,8.7604,8.7453,8.7528,26800.0
2015-01-06 10:20:00,11.61,11.63,11.61,11.61,27600.0,8.7528,8.7679,8.7528,8.7528,27600.0
2015-01-06 10:25:00,11.6,11.6,11.59,11.59,27600.0,8.7453,8.7453,8.7377,8.7377,27600.0
2015-01-06 10:30:00,11.59,11.59,11.57,11.57,31600.0,8.7377,8.7377,8.7227,8.7227,31600.0
2015-01-06 10:35:00,11.57,11.58,11.57,11.57,47200.0,8.7227,8.7302,8.7227,8.7227,47200.0
2015-01-06 10:40:00,11.58,11.6,11.56,11.57,70000.0,8.7302,8.7453,8.7151,8.7227,70000.0
2015-01-06 10:45:00,11.57,11.57,11.55,11.56,37200.0,8.7227,8.7227,8.7076,8.7151,37200.0
2015-01-06 10:50:00,11.56,11.57,11.56,11.57,29600.0,8.7151,8.7227,8.7151,8.7227,29600.0
2015-01-06 10:55:00,11.57,11.57,11.54,11.54,46400.0,8.7227,8.7227,8.7,8.7,46400.0
2015-01-06 11:00:00,11.55,11.55,11.51,11.53,98800.0,8.7076,8.7076,8.6774,8.6925,98800.0
2015-01-06 11:05:00,11.53,11.54,11.52,11.54,66800.0,8.6925,8.7,8.685,8.7,66800.0
2015-01-06 11:10:00,11.54,11.54,11.51,11.52,60000.0,8.7,8.7,8.6774,8.685,60000.0
2015-01-06 11:15:00,11.51,11.52,11.47,11.48,93600.0,8.6774,8.685,8.6473,8.6548,93600.0
2015-01-06 11:20:00,11.48,11.49,11.47,11.47,43600.0,8.6548,8.6624,8.6473,8.6473,43600.0
2015-01-06 11:25:00,11.47,11.47,11.45,11.46,32800.0,8.6473,8.6473,8.6322,8.6397,32800.0
2015-01-06 11:30:00,11.46,11.47,11.45,11.45,61200.0,8.6397,8.6473,8.6322,8.6322,61200.0
2015-01-06 11:35:00,11.45,11.46,11.44,11.44,45200.0,8.6322,8.6397,8.6247,8.6247,45200.0
2015-01-06 11:40:00,11.44,11.45,11.42,11.42,52400.0,8.6247,8.6322,8.6096,8.6096,52400.0
2015-01-06 11:45:00,11.42,11.45,11.42,11.44,42000.0,8.6096,8.6322,8.6096,8.6247,42000.0
2015-01-06 11:50:00,11.44,11.45,11.41,11.41,35600.0,8.6247,8.6322,8.602,8.602,35600.0
2015-01-06 11:55:00,11.42,11.43,11.42,11.43,51200.0,8.6096,8.6171,8.6096,8.6171,51200.0
2015-01-06 12:00:00,11.43,11.44,11.39,11.4,300800.0,8.6171,8.6247,8.587,8.5945,300800.0
2015-01-06 12:05:00,11.4,11.4,11.37,11.38,88400.0,8.5945,8.5945,8.5719,8.5794,88400.0
2015-01-06 12:10:00,11.38,11.38,11.36,11.36,111600.0,8.5794,8.5794,8.5643,8.5643,111600.0
2015-01-06 12:15:00,11.37,11.37,11.34,11.34,126800.0,8.5719,8.5719,8.5493,8.5493,126800.0
2015-01-06 12:20:00,11.34,11.34,11.31,11.33,70800.0,8.5493,8.5493,8.5267,8.5417,70800.0
2015-01-06 12:25:00,11.32,11.35,11.32,11.34,26400.0,8.5342,8.5568,8.5342,8.5493,26400.0
2015-01-06 12:30:00,11.34,11.34,11.32,11.32,74400.0,8.5493,8.5493,8.5342,8.5342,74400.0
2015-01-06 12:35:00,11.32,11.34,11.32,11.34,105200.0,8.5342,8.5493,8.5342,8.5493,105200.0
2015-01-06 12:40:00,11.34,11.34,11.33,11.33,106800.0,8.5493,8.5493,8.5417,8.5417,106800.0
2015-01-06 12:45:00,11.33,11.33,11.31,11.33,69600.0,8.5417,8.5417,8.5267,8.5417,69600.0
2015-01-06 12:50:00,11.33,11.37,11.33,11.36,52800.0,8.5417,8.5719,8.5417,8.5643,52800.0
2015-01-06 12:55:00,11.37,11.39,11.37,11.38,122400.0,8.5719,8.587,8.5719,8.5794,122400.0
2015-01-06 13:00:00,11.38,11.38,11.36,11.37,48400.0,8.5794,8.5794,8.5643,8.5719,48400.0
2015-01-06 13:05:00,11.37,11.37,11.34,11.34,22800.0,8.5719,8.5719,8.5493,8.5493,22800.0
2015-01-06 13:10:00,11.34,11.37,11.33,11.35,39600.0,8.5493,8.5719,8.5417,8.5568,39600.0
2015-01-06 13:15:00,11.35,11.35,11.32,11.32,56000.0,8.5568,8.5568,8.5342,8.5342,56000.0
2015-01-06 13:20:00,11.32,11.33,11.31,11.31,41200.0,8.5342,8.5417,8.5267,8.5267,41200.0
2015-01-06 13:25:00,11.31,11.35,11.3,11.35,42800.0,8.5267,8.5568,8.5191,8.5568,42800.0
2015-01-06 13:30:00,11.35,11.37,11.35,11.35,35200.0,8.5568,8.5719,8.5568,8.5568,35200.0
2015-01-06 13:35:00,11.35,11.38,11.34,11.38,25600.0,8.5568,8.5794,8.5493,8.5794,25600.0
2015-01-06 13:40:00,11.38,11.38,11.34,11.34,34000.0,8.5794,8.5794,8.5493,8.5493,34000.0
2015-01-06 13:45:00,11.35,11.37,11.34,11.37,46800.0,8.5568,8.5719,8.5493,8.5719,46800.0
2015-01-06 13:50:00,11.38,11.38,11.37,11.37,39200.0,8.5794,8.5794,8.5719,8.5719,39200.0
2015-01-06 13:55:00,11.37,11.38,11.35,11.37,220800.0,8.5719,8.5794,8.5568,8.5719,220800.0
2015-01-06 14:00:00,11.37,11.4,11.37,11.38,52000.0,8.5719,8.5945,8.5719,8.5794,52000.0
2015-01-06 14:05:00,11.39,11.39,11.37,11.37,72400.0,8.587,8.587,8.5719,8.5719,72400.0
2015-01-06 14:10:00,11.37,11.37,11.35,11.35,85200.0,8.5719,8.5719,8.5568,8.5568,85200.0
2015-01-06 14:15:00,11.35,11.37,11.35,11.37,55200.0,8.5568,8.5719,8.5568,8.5719,55200.0
2015-01-06 14:20:00,11.37,11.39,11.37,11.38,37600.0,8.5719,8.587,8.5719,8.5794,37600.0
2015-01-06 14:25:00,11.38,11.4,11.38,11.4,56000.0,8.5794,8.5945,8.5794,8.5945,56000.0
2015-01-06 14:30:00,11.4,11.41,11.39,11.39,59600.0,8.5945,8.602,8.587,8.587,59600.0
2015-01-06 14:35:00,11.4,11.43,11.39,11.42,56000.0,8.5945,8.6171,8.587,8.6096,56000.0
2015-01-06 14:40:00,11.43,11.46,11.42,11.46,48400.0,8.6171,8.6397,8.6096,8.6397,48400.0
2015-01-06 14:45:00,11.46,11.47,11.46,11.47,67200.0,8.6397,8.6473,8.6397,8.6473,67200.0
2015-01-06 14:50:00,11.47,11.47,11.46,11.47,64800.0,8.6473,8.6473,8.6397,8.6473,64800.0
2015-01-06 14:55:00,11.46,11.47,11.45,11.46,66000.0,8.6397,8.6473,8.6322,8.6397,66000.0
2015-01-06 15:00:00,11.46,11.48,11.45,11.46,134000.0,8.6397,8.6548,8.6322,8.6397,134000.0
2015-01-06 15:05:00,11.46,11.47,11.44,11.45,68400.0,8.6397,8.6473,8.6247,8.6322,68400.0
2015-01-06 15:10:00,11.45,11.47,11.44,11.47,59600.0,8.6322,8.6473,8.6247,8.6473,59600.0
2015-01-06 15:15:00,11.47,11.49,11.46,11.48,126000.0,8.6473,8.6624,8.6397,8.6548,126000.0
2015-01-06 15:20:00,11.48,11.51,11.47,11.49,118000.0,8.6548,8.6774,8.6473,8.6624,118000.0
2015-01-06 15:25:00,11.49,11.51,11.47,11.51,76000.0,8.6624,8.6774,8.6473,8.6774,76000.0
2015-01-06 15:30:00,11.51,11.51,11.49,11.49,148000.0,8.6774,8.6774,8.6624,8.6624,148000.0
2015-01-06 15:35:00,11.49,11.5,11.47,11.47,150400.0,8.6624,8.6699,8.6473,8.6473,150400.0
2015-01-06 15:40:00,11.47,11.5,11.46,11.5,124400.0,8.6473,8.6699,8.6397,8.6699,124400.0
2015-01-06 15:45:00,11.5,11.52,11.49,11.51,178000.0,8.6699,8.685,8.6624,8.6774,178000.0
2015-01-06 15:50:00,11.51,11.51,11.47,11.49,230800.0,8.6774,8.6774,8.6473,8.6624,230800.0
2015-01-06 15:55:00,11.49,11.49,11.44,11.45,526000.0,8.6624,8.6624,8.6247,8.6322,526000.0
2015-01-07 09:30:00,11.44,11.5,11.4,11.45,230400.0,8.6247,8.6699,8.5945,8.6322,230400.0
2015-01-07 09:35:00,11.45,11.48,11.4,11.4,176000.0,8.6322,8.6548,8.5945,8.5945,176000.0
2015-01-07 09:40:00,11.41,11.42,11.38,11.38,186400.0,8.602,8.6096,8.5794,8.5794,186400.0
2015-01-07 09:45:00,11.38,11.42,11.37,11.42,50400.0,8.5794,8.6096,8.5719,8.6096,50400.0
2015-01-07 09:50:00,11.42,11.45,11.41,11.43,163600.0,8.6096,8.6322,8.602,8.6171,163600.0
2015-01-07 09:55:00,11.43,11.43,11.41,11.42,115200.0,8.6171,8.6171,8.602,8.6096,115200.0
2015-01-07 10:00:00,11.42,11.43,11.42,11.42,68800.0,8.6096,8.6171,8.6096,8.6096,68800.0
2015-01-07 10:05:00,11.42,11.43,11.4,11.4,140000.0,8.6096,8.6171,8.5945,8.5945,140000.0
2015-01-07 10:10:00,11.4,11.4,11.37,11.37,118800.0,8.5945,8.5945,8.5719,8.5719,118800.0
2015-01-07 10:15:00,11.37,11.38,11.36,11.36,254000.0,8.5719,8.5794,8.5643,8.5643,254000.0
2015-01-07 10:20:00,11.36,11.38,11.36,11.36,89200.0,8.5643,8.5794,8.5643,8.5643,89200.0
2015-01-07 10:25:00,11.36,11.37,11.35,11.36,144400.0,8.5643,8.5719,8.5568,8.5643,144400.0
2015-01-07 10:30:00,11.36,11.37,11.34,11.37,108000.0,8.5643,8.5719,8.5493,8.5719,108000.0
2015-01-07 10:35:00,11.36,11.36,11.33,11.33,62000.0,8.5643,8.5643,8.5417,8.5417,62000.0
2015-01-07 10:40:00,11.33,11.34,11.31,11.33,130000.0,8.5417,8.5493,8.5267,8.5417,130000.0
2015-01-07 10:45:00,11.33,11.37,11.32,11.36,82000.0,8.5417,8.5719,8.5342,8.5643,82000.0
2015-01-07 10:50:00,11.36,11.38,11.36,11.36,40800.0,8.5643,8.5794,8.5643,8.5643,40800.0
2015-01-07 10:55:00,11.37,11.37,11.34,11.34,40000.0,8.5719,8.5719,8.5493,8.5493,40000.0
2015-01-07 11:00:00,11.34,11.35,11.33,11.33,118800.0,8.5493,8.5568,8.5417,8.5417,118800.0
2015-01-07 11:05:00,11.33,11.33,11.31,11.31,88800.0,8.5417,8.5417,8.5267,8.5267,88800.0
2015-01-07 11:10:00,11.31,11.32,11.3,11.31,95600.0,8.5267,8.5342,8.5191,8.5267,95600.0
2015-01-07 11:15:00,11.31,11.32,11.29,11.3,126800.0,8.5267,8.5342,8.5116,8.5191,126800.0
2015-01-07 11:20:00,11.3,11.31,11.28,11.29,86000.0,8.5191,8.5267,8.504,8.5116,86000.0
2015-01-07 11:25:00,11.29,11.31,11.28,11.3,121600.0,8.5116,8.5267,8.504,8.5191,121600.0
2015-01-07 11:30:00,11.3,11.31,11.29,11.3,68400.0,8.5191,8.5267,8.5116,8.5191,68400.0
2015-01-07 11:35:00,11.3,11.31,11.29,11.31,46400.0,8.5191,8.5267,8.5116,8.5267,46400.0
2015-01-07 11:40:00,11.31,11.34,11.31,11.34,62400.0,8.5267,8.5493,8.5267,8.5493,62400.0
2015-01-07 11:45:00,11.34,11.35,11.33,11.35,36800.0,8.5493,8.5568,8.5417,8.5568,36800.0
2015-01-07 11:50:00,11.35,11.37,11.34,11.37,70000.0,8.5568,8.5719,8.5493,8.5719,70000.0
2015-01-07 11:55:00,11.36,11.38,11.36,11.38,66800.0,8.5643,8.5794,8.5643,8.5794,66800.0
2015-01-07 12:00:00,11.38,11.39,11.37,11.37,59200.0,8.5794,8.587,8.5719,8.5719,59200.0
2015-01-07 12:05:00,11.38,11.4,11.36,11.39,82400.0,8.5794,8.5945,8.5643,8.587,82400.0
2015-01-07 12:10:00,11.39,11.39,11.36,11.36,61600.0,8.587,8.587,8.5643,8.5643,61600.0
2015-01-07 12:15:00,11.36,11.36,11.35,11.36,145200.0,8.5643,8.5643,8.5568,8.5643,145200.0
2015-01-07 12:20:00,11.36,11.37,11.36,11.36,32800.0,8.5643,8.5719,8.5643,8.5643,32800.0
2015-01-07 12:25:00,11.36,11.38,11.36,11.37,43600.0,8.5643,8.5794,8.5643,8.5719,43600.0
2015-01-07 12:30:00,11.37,11.38,11.35,11.36,48000.0,8.5719,8.5794,8.5568,8.5643,48000.0
2015-01-07 12:35:00,11.36,11.37,11.36,11.37,26000.0,8.5643,8.5719,8.5643,8.5719,26000.0
2015-01-07 12:40:00,11.37,11.37,11.36,11.36,36800.0,8.5719,8.5719,8.5643,8.5643,36800.0
2015-01-07 12:45:00,11.37,11.37,11.36,11.37,39200.0,8.5719,8.5719,8.5643,8.5719,39200.0
2015-01-07 12:50:00,11.37,11.38,11.37,11.38,44800.0,8.5719,8.5794,8.5719,8.5794,44800.0
2015-01-07 12:55:00,11.38,11.39,11.38,11.38,100800.0,8.5794,8.587,8.5794,8.5794,100800.0
2015-01-07 13:00:00,11.38,11.4,11.38,11.38,45200.0,8.5794,8.5945,8.5794,8.5794,45200.0
2015-01-07 13:05:00,11.38,11.4,11.38,11.38,94000.0,8.5794,8.5945,8.5794,8.5794,94000.0
2015-01-07 13:10:00,11.38,11.39,11.38,11.38,54400.0,8.5794,8.587,8.5794,8.5794,54400.0
2015-01-07 13:15:00,11.38,11.4,11.38,11.4,54800.0,8.5794,8.5945,8.5794,8.5945,54800.0
2015-01-07 13:20:00,11.4,11.4,11.35,11.37,53600.0,8.5945,8.5945,8.5568,8.5719,53600.0
2015-01-07 13:25:00,11.36,11.38,11.35,11.37,42000.0,8.5643,8.5794,8.5568,8.5719,42000.0
2015-01-07 13:30:00,11.38,11.4,11.37,11.4,34800.0,8.5794,8.5945,8.5719,8.5945,34800.0
2015-01-07 13:35:00,11.39,11.4,11.39,11.4,41600.0,8.587,8.5945,8.587,8.5945,41600.0
2015-01-07 13:40:00,11.4,11.41,11.4,11.41,32800.0,8.5945,8.602,8.5945,8.602,32800.0
2015-01-07 13:45:00,11.41,11.43,11.41,11.43,34800.0,8.602,8.6171,8.602,8.6171,34800.0
2015-01-07 13:50:00,11.43,11.43,11.4,11.41,20400.0,8.6171,8.6171,8.5945,8.602,20400.0
2015-01-07 13:55:00,11.42,11.42,11.4,11.41,33200.0,8.6096,8.6096,8.5945,8.602,33200.0
2015-01-07 14:00:00,11.41,11.42,11.38,11.42,58800.0,8.602,8.6096,8.5794,8.6096,58800.0
2015-01-07 14:05:00,11.41,11.41,11.4,11.41,41200.0,8.602,8.602,8.5945,8.602,41200.0
2015-01-07 14:10:00,11.41,11.42,11.39,11.39,26400.0,8.602,8.6096,8.587,8.587,26400.0
2015-01-07 14:15:00,11.39,11.4,11.38,11.38,45200.0,8.587,8.5945,8.5794,8.5794,45200.0
2015-01-07 14:20:00,11.39,11.4,11.37,11.38,56000.0,8.587,8.5945,8.5719,8.5794,56000.0
2015-01-07 14:25:00,11.38,11.4,11.38,11.4,31200.0,8.5794,8.5945,8.5794,8.5945,31200.0
2015-01-07 14:30:00,11.4,11.4,11.39,11.4,49600.0,8.5945,8.5945,8.587,8.5945,49600.0
2015-01-07 14:35:00,11.4,11.4,11.38,11.39,41600.0,8.5945,8.5945,8.5794,8.587,41600.0
2015-01-07 14:40:00,11.4,11.4,11.38,11.4,32800.0,8.5945,8.5945,8.5794,8.5945,32800.0
2015-01-07 14:45:00,11.39,11.4,11.38,11.39,43200.0,8.587,8.5945,8.5794,8.587,43200.0
2015-01-07 14:50:00,11.39,11.39,11.35,11.35,91600.0,8.587,8.587,8.5568,8.5568,91600.0
2015-01-07 14:55:00,11.36,11.36,11.33,11.34,90400.0,8.5643,8.5643,8.5417,8.5493,90400.0
2015-01-07 15:00:00,11.34,11.36,11.34,11.35,66000.0,8.5493,8.5643,8.5493,8.5568,66000.0
2015-01-07 15:05:00,11.35,11.38,11.34,11.37,64400.0,8.5568,8.5794,8.5493,8.5719,64400.0
2015-01-07 15:10:00,11.37,11.37,11.36,11.36,50800.0,8.5719,8.5719,8.5643,8.5643,50800.0
2015-01-07 15:15:00,11.36,11.37,11.33,11.36,97200.0,8.5643,8.5719,8.5417,8.5643,97200.0
2015-01-07 15:20:00,11.35,11.35,11.34,11.34,132400.0,8.5568,8.5568,8.5493,8.5493,132400.0
2015-01-07 15:25:00,11.34,11.37,11.34,11.37,76000.0,8.5493,8.5719,8.5493,8.5719,76000.0
2015-01-07 15:30:00,11.37,11.37,11.35,11.36,115600.0,8.5719,8.5719,8.5568,8.5643,115600.0
2015-01-07 15:35:00,11.36,11.36,11.35,11.36,135200.0,8.5643,8.5643,8.5568,8.5643,135200.0
2015-01-07 15:40:00,11.36,11.38,11.36,11.38,162000.0,8.5643,8.5794,8.5643,8.5794,162000.0
2015-01-07 15:45:00,11.38,11.39,11.37,11.37,227200.0,8.5794,8.587,8.5719,8.5719,227200.0
2015-01-07 15:50:00,11.37,11.39,11.37,11.37,427600.0,8.5719,8.587,8.5719,8.5719,427600.0
2015-01-07 15:55:00,11.38,11.38,11.36,11.37,519200.0,8.5794,8.5794,8.5643,8.5719,519200.0
2015-01-08 09:30:00,11.49,11.51,11.46,11.49,148800.0,8.6624,8.6774,8.6397,8.6624,148800.0
2015-01-08 09:35:00,11.5,11.51,11.47,11.5,111600.0,8.6699,8.6774,8.6473,8.6699,111600.0
2015-01-08 09:40:00,11.51,11.52,11.5,11.52,28800.0,8.6774,8.685,8.6699,8.685,28800.0
2015-01-08 09:45:00,11.51,11.53,11.51,11.53,32400.0,8.6774,8.6925,8.6774,8.6925,32400.0
2015-01-08 09:50:00,11.53,11.54,11.51,11.51,45600.0,8.6925,8.7,8.6774,8.6774,45600.0
2015-01-08 09:55:00,11.51,11.52,11.51,11.51,54800.0,8.6774,8.685,8.6774,8.6774,54800.0
2015-01-08 10:00:00,11.52,11.55,11.52,11.53,48400.0,8.685,8.7076,8.685,8.6925,48400.0
2015-01-08 10:05:00,11.53,11.54,11.52,11.54,45200.0,8.6925,8.7,8.685,8.7,45200.0
2015-01-08 10:10:00,11.54,11.56,11.54,11.55,83600.0,8.7,8.7151,8.7,8.7076,83600.0
2015-01-08 10:15:00,11.55,11.56,11.54,11.55,32400.0,8.7076,8.7151,8.7,8.7076,32400.0
2015-01-08 10:20:00,11.55,11.55,11.54,11.54,35200.0,8.7076,8.7076,8.7,8.7,35200.0
2015-01-08 10:25:00,11.54,11.55,11.54,11.55,49600.0,8.7,8.7076,8.7,8.7076,49600.0
2015-01-08 10:30:00,11.55,11.57,11.55,11.57,52000.0,8.7076,8.7227,8.7076,8.7227,52000.0
2015-01-08 10:35:00,11.57,11.57,11.56,11.56,121200.0,8.7227,8.7227,8.7151,8.7151,121200.0
2015-01-08 10:40:00,11.56,11.57,11.54,11.54,217200.0,8.7151,8.7227,8.7,8.7,217200.0
2015-01-08 10:45:00,11.55,11.56,11.53,11.56,188000.0,8.7076,8.7151,8.6925,8.7151,188000.0
2015-01-08 10:50:00,11.56,11.56,11.55,11.56,31600.0,8.7151,8.7151,8.7076,8.7151,31600.0
2015-01-08 10:55:00,11.56,11.56,11.54,11.56,72400.0,8.7151,8.7151,8.7,8.7151,72400.0
2015-01-08 11:00:00,11.56,11.57,11.55,11.56,66000.0,8.7151,8.7227,8.7076,8.7151,66000.0
2015-01-08 11:05:00,11.56,11.57,11.54,11.55,96400.0,8.7151,8.7227,8.7,8.7076,96400.0
2015-01-08 11:10:00,11.55,11.56,11.54,11.56,72400.0,8.7076,8.7151,8.7,8.7151,72400.0
2015-01-08 11:15:00,11.56,11.58,11.56,11.58,20800.0,8.7151,8.7302,8.7151,8.7302,20800.0
2015-01-08 11:20:00,11.58,11.59,11.58,11.59,43600.0,8.7302,8.7377,8.7302,8.7377,43600.0
2015-01-08 11:25:00,11.59,11.59,11.58,11.59,48800.0,8.7377,8.7377,8.7302,8.7377,48800.0
2015-01-08 11:30:00,11.59,11.59,11.57,11.57,44800.0,8.7377,8.7377,8.7227,8.7227,44800.0
2015-01-08 11:35:00,11.57,11.58,11.56,11.58,31200.0,8.7227,8.7302,8.7151,8.7302,31200.0
2015-01-08 11:40:00,11.58,11.58,11.57,11.58,13600.0,8.7302,8.7302,8.7227,8.7302,13600.0
2015-01-08 11:45:00,11.57,11.59,11.57,11.58,22400.0,8.7227,8.7377,8.7227,8.7302,22400.0
2015-01-08 11:50:00,11.58,11.58,11.56,11.56,28800.0,8.7302,8.7302,8.7151,8.7151,28800.0
2015-01-08 11:55:00,11.56,11.56,11.55,11.56,31200.0,8.7151,8.7151,8.7076,8.7151,31200.0
2015-01-08 12:00:00,11.56,11.56,11.55,11.55,57600.0,8.7151,8.7151,8.7076,8.7076,57600.0
2015-01-08 12:05:00,11.55,11.56,11.55,11.55,33600.0,8.7076,8.7151,8.7076,8.7076,33600.0
2015-01-08 12:10:00,11.55,11.56,11.55,11.55,37600.0,8.7076,8.7151,8.7076,8.7076,37600.0
2015-01-08 12:15:00,11.55,11.55,11.53,11.54,53600.0,8.7076,8.7076,8.6925,8.7,53600.0
2015-01-08 12:20:00,11.55,11.55,11.54,11.55,43600.0,8.7076,8.7076,8.7,8.7076,43600.0
2015-01-08 12:25:00,11.55,11.56,11.54,11.55,60800.0,8.7076,8.7151,8.7,8.7076,60800.0
2015-01-08 12:30:00,11.55,11.56,11.55,11.56,28800.0,8.7076,8.7151,8.7076,8.7151,28800.0
2015-01-08 12:35:00,11.56,11.56,11.56,11.56,18400.0,8.7151,8.7151,8.7151,8.7151,18400.0
2015-01-08 12:40:00,11.56,11.57,11.56,11.56,22800.0,8.7151,8.7227,8.7151,8.7151,22800.0
2015-01-08 12:45:00,11.56,11.56,11.56,11.56,15600.0,8.7151,8.7151,8.7151,8.7151,15600.0
2015-01-08 12:50:00,11.56,11.57,11.56,11.56,16400.0,8.7151,8.7227,8.7151,8.7151,16400.0
2015-01-08 12:55:00,11.56,11.57,11.56,11.57,24000.0,8.7151,8.7227,8.7151,8.7227,24000.0
2015-01-08 13:00:00,11.57,11.57,11.57,11.57,15200.0,8.7227,8.7227,8.7227,8.7227,15200.0
2015-01-08 13:05:00,11.57,11.59,11.57,11.59,26000.0,8.7227,8.7377,8.7227,8.7377,26000.0
2015-01-08 13:10:00,11.59,11.59,11.58,11.58,40000.0,8.7377,8.7377,8.7302,8.7302,40000.0
2015-01-08 13:15:00,11.58,11.59,11.58,11.58,17200.0,8.7302,8.7377,8.7302,8.7302,17200.0
2015-01-08 13:20:00,11.58,11.58,11.58,11.58,26000.0,8.7302,8.7302,8.7302,8.7302,26000.0
2015-01-08 13:25:00,11.58,11.59,11.57,11.57,50000.0,8.7302,8.7377,8.7227,8.7227,50000.0
2015-01-08 13:30:00,11.57,11.58,11.57,11.57,14400.0,8.7227,8.7302,8.7227,8.7227,14400.0
2015-01-08 13:35:00,11.57,11.57,11.56,11.57,30400.0,8.7227,8.7227,8.7151,8.7227,30400.0
2015-01-08 13:40:00,11.56,11.57,11.55,11.56,31600.0,8.7151,8.7227,8.7076,8.7151,31600.0
2015-01-08 13:45:00,11.56,11.56,11.54,11.55,34400.0,8.7151,8.7151,8.7,8.7076,34400.0
2015-01-08 13:50:00,11.55,11.56,11.55,11.56,182400.0,8.7076,8.7151,8.7076,8.7151,182400.0
2015-01-08 13:55:00,11.56,11.57,11.56,11.57,66400.0,8.7151,8.7227,8.7151,8.7227,66400.0
2015-01-08 14:00:00,11.56,11.57,11.56,11.56,17600.0,8.7151,8.7227,8.7151,8.7151,17600.0
2015-01-08 14:05:00,11.56,11.58,11.56,11.57,27200.0,8.7151,8.7302,8.7151,8.7227,27200.0
2015-01-08 14:10:00,11.57,11.57,11.56,11.56,25600.0,8.7227,8.7227,8.7151,8.7151,25600.0
2015-01-08 14:15:00,11.56,11.57,11.56,11.56,44400.0,8.7151,8.7227,8.7151,8.7151,44400.0
2015-01-08 14:20:00,11.56,11.57,11.56,11.56,124400.0,8.7151,8.7227,8.7151,8.7151,124400.0
2015-01-08 14:25:00,11.56,11.58,11.56,11.58,34000.0,8.7151,8.7302,8.7151,8.7302,34000.0
2015-01-08 14:30:00,11.57,11.58,11.57,11.57,83200.0,8.7227,8.7302,8.7227,8.7227,83200.0
2015-01-08 14:35:00,11.58,11.58,11.57,11.58,34800.0,8.7302,8.7302,8.7227,8.7302,34800.0
2015-01-08 14:40:00,11.58,11.59,11.58,11.59,44800.0,8.7302,8.7377,8.7302,8.7377,44800.0
2015-01-08 14:45:00,11.59,11.6,11.59,11.6,72400.0,8.7377,8.7453,8.7377,8.7453,72400.0
2015-01-08 14:50:00,11.6,11.6,11.59,11.59,20800.0,8.7453,8.7453,8.7377,8.7377,20800.0
2015-01-08 14:55:00,11.6,11.6,11.59,11.59,39200.0,8.7453,8.7453,8.7377,8.7377,39200.0
2015-01-08 15:00:00,11.59,11.59,11.59,11.59,27200.0,8.7377,8.7377,8.7377,8.7377,27200.0
2015-01-08 15:05:00,11.59,11.6,11.58,11.58,162400.0,8.7377,8.7453,8.7302,8.7302,162400.0
2015-01-08 15:10:00,11.58,11.6,11.58,11.59,28000.0,8.7302,8.7453,8.7302,8.7377,28000.0
2015-01-08 15:15:00,11.6,11.6,11.59,11.6,35200.0,8.7453,8.7453,8.7377,8.7453,35200.0
2015-01-08 15:20:00,11.6,11.6,11.6,11.6,35200.0,8.7453,8.7453,8.7453,8.7453,35200.0
2015-01-08 15:25:00,11.6,11.6,11.59,11.6,70400.0,8.7453,8.7453,8.7377,8.7453,70400.0
2015-01-08 15:30:00,11.6,11.61,11.6,11.61,147600.0,8.7453,8.7528,8.7453,8.7528,147600.0
2015-01-08 15:35:00,11.61,11.62,11.61,11.61,129200.0,8.7528,8.7604,8.7528,8.7528,129200.0
2015-01-08 15:40:00,11.61,11.61,11.6,11.6,152000.0,8.7528,8.7528,8.7453,8.7453,152000.0
2015-01-08 15:45:00,11.6,11.61,11.6,11.61,128000.0,8.7453,8.7528,8.7453,8.7528,128000.0
2015-01-08 15:50:00,11.61,11.62,11.61,11.62,303200.0,8.7528,8.7604,8.7528,8.7604,303200.0
2015-01-08 15:55:00,11.62,11.63,11.61,11.63,651600.0,8.7604,8.7679,8.7528,8.7679,651600.0
2015-01-09 09:30:00,11.62,11.63,11.51,11.55,153600.0,8.7604,8.7679,8.6774,8.7076,153600.0
2015-01-09 09:35:00,11.55,11.59,11.53,11.58,37200.0,8.7076,8.7377,8.6925,8.7302,37200.0
2015-01-09 09:40:00,11.59,11.62,11.57,11.61,42800.0,8.7377,8.7604,8.7227,8.7528,42800.0
2015-01-09 09:45:00,11.61,11.62,11.6,11.61,228000.0,8.7528,8.7604,8.7453,8.7528,228000.0
2015-01-09 09:50:00,11.61,11.62,11.61,11.62,67600.0,8.7528,8.7604,8.7528,8.7604,67600.0
2015-01-09 09:55:00,11.62,11.64,11.62,11.63,193200.0,8.7604,8.7754,8.7604,8.7679,193200.0
2015-01-09 10:00:00,11.63,11.63,11.61,11.62,107600.0,8.7679,8.7679,8.7528,8.7604,107600.0
2015-01-09 10:05:00,11.62,11.62,11.6,11.62,274400.0,8.7604,8.7604,8.7453,8.7604,274400.0
2015-01-09 10:10:00,11.62,11.64,11.62,11.62,54400.0,8.7604,8.7754,8.7604,8.7604,54400.0
2015-01-09 10:15:00,11.62,11.62,11.61,11.62,62800.0,8.7604,8.7604,8.7528,8.7604,62800.0
2015-01-09 10:20:00,11.62,11.64,11.62,11.63,108400.0,8.7604,8.7754,8.7604,8.7679,108400.0
2015-01-09 10:25:00,11.64,11.65,11.61,11.61,134800.0,8.7754,8.783,8.7528,8.7528,134800.0
2015-01-09 10:30:00,11.61,11.61,11.56,11.57,206400.0,8.7528,8.7528,8.7151,8.7227,206400.0
2015-01-09 10:35:00,11.57,11.59,11.57,11.59,94800.0,8.7227,8.7377,8.7227,8.7377,94800.0
2015-01-09 10:40:00,11.59,11.59,11.57,11.58,230400.0,8.7377,8.7377,8.7227,8.7302,230400.0
2015-01-09 10:45:00,11.58,11.59,11.57,11.58,48400.0,8.7302,8.7377,8.7227,8.7302,48400.0
2015-01-09 10:50:00,11.58,11.59,11.57,11.57,56400.0,8.7302,8.7377,8.7227,8.7227,56400.0
2015-01-09 10:55:00,11.57,11.6,11.57,11.59,43200.0,8.7227,8.7453,8.7227,8.7377,43200.0
2015-01-09 11:00:00,11.59,11.59,11.56,11.56,293600.0,8.7377,8.7377,8.7151,8.7151,293600.0
2015-01-09 11:05:00,11.56,11.57,11.56,11.56,104000.0,8.7151,8.7227,8.7151,8.7151,104000.0
2015-01-09 11:10:00,11.56,11.57,11.53,11.53,283200.0,8.7151,8.7227,8.6925,8.6925,283200.0
2015-01-09 11:15:00,11.53,11.53,11.51,11.52,71600.0,8.6925,8.6925,8.6774,8.685,71600.0
2015-01-09 11:20:00,11.52,11.52,11.5,11.51,115200.0,8.685,8.685,8.6699,8.6774,115200.0
2015-01-09 11:25:00,11.51,11.52,11.51,11.52,54000.0,8.6774,8.685,8.6774,8.685,54000.0
2015-01-09 11:30:00,11.51,11.53,11.5,11.53,80400.0,8.6774,8.6925,8.6699,8.6925,80400.0
2015-01-09 11:35:00,11.53,11.55,11.53,11.53,35600.0,8.6925,8.7076,8.6925,8.6925,35600.0
2015-01-09 11:40:00,11.52,11.53,11.51,11.53,18000.0,8.685,8.6925,8.6774,8.6925,18000.0
2015-01-09 11:45:00,11.53,11.55,11.53,11.54,17200.0,8.6925,8.7076,8.6925,8.7,17200.0
2015-01-09 11:50:00,11.54,11.54,11.53,11.54,27200.0,8.7,8.7,8.6925,8.7,27200.0
2015-01-09 11:55:00,11.53,11.54,11.52,11.54,26800.0,8.6925,8.7,8.685,8.7,26800.0
2015-01-09 12:00:00,11.54,11.55,11.54,11.54,36400.0,8.7,8.7076,8.7,8.7,36400.0
2015-01-09 12:05:00,11.54,11.56,11.53,11.56,59200.0,8.7,8.7151,8.6925,8.7151,59200.0
2015-01-09 12:10:00,11.56,11.58,11.56,11.57,42800.0,8.7151,8.7302,8.7151,8.7227,42800.0
2015-01-09 12:15:00,11.57,11.57,11.56,11.56,20400.0,8.7227,8.7227,8.7151,8.7151,20400.0
2015-01-09 12:20:00,11.56,11.57,11.54,11.54,22000.0,8.7151,8.7227,8.7,8.7,22000.0
2015-01-09 12:25:00,11.54,11.54,11.53,11.54,31600.0,8.7,8.7,8.6925,8.7,31600.0
2015-01-09 12:30:00,11.54,11.56,11.54,11.55,90800.0,8.7,8.7151,8.7,8.7076,90800.0
2015-01-09 12:35:00,11.55,11.56,11.54,11.54,162800.0,8.7076,8.7151,8.7,8.7,162800.0
2015-01-09 12:40:00,11.55,11.56,11.55,11.55,26800.0,8.7076,8.7151,8.7076,8.7076,26800.0
2015-01-09 12:45:00,11.55,11.56,11.55,11.55,38000.0,8.7076,8.7151,8.7076,8.7076,38000.0
2015-01-09 12:50:00,11.55,11.55,11.52,11.53,38400.0,8.7076,8.7076,8.685,8.6925,38400.0
2015-01-09 12:55:00,11.53,11.53,11.5,11.5,42800.0,8.6925,8.6925,8.6699,8.6699,42800.0
2015-01-09 13:00:00,11.5,11.52,11.5,11.52,43600.0,8.6699,8.685,8.6699,8.685,43600.0
2015-01-09 13:05:00,11.51,11.51,11.5,11.5,27200.0,8.6774,8.6774,8.6699,8.6699,27200.0
2015-01-09 13:10:00,11.51,11.54,11.51,11.54,31600.0,8.6774,8.7,8.6774,8.7,31600.0
2015-01-09 13:15:00,11.54,11.55,11.54,11.54,47600.0,8.7,8.7076,8.7,8.7,47600.0
2015-01-09 13:20:00,11.54,11.54,11.53,11.53,30400.0,8.7,8.7,8.6925,8.6925,30400.0
2015-01-09 13:25:00,11.53,11.53,11.51,11.51,29200.0,8.6925,8.6925,8.6774,8.6774,29200.0
2015-01-09 13:30:00,11.51,11.54,11.51,11.53,32800.0,8.6774,8.7,8.6774,8.6925,32800.0
2015-01-09 13:35:00,11.53,11.53,11.52,11.53,45200.0,8.6925,8.6925,8.685,8.6925,45200.0
2015-01-09 13:40:00,11.53,11.54,11.52,11.53,79600.0,8.6925,8.7,8.685,8.6925,79600.0
2015-01-09 13:45:00,11.53,11.55,11.53,11.54,48400.0,8.6925,8.7076,8.6925,8.7,48400.0
2015-01-09 13:50:00,11.54,11.55,11.54,11.54,19200.0,8.7,8.7076,8.7,8.7,19200.0
2015-01-09 13:55:00,11.54,11.55,11.53,11.55,98000.0,8.7,8.7076,8.6925,8.7076,98000.0
2015-01-09 14:00:00,11.55,11.55,11.53,11.55,283200.0,8.7076,8.7076,8.6925,8.7076,283200.0
2015-01-09 14:05:00,11.54,11.55,11.53,11.53,111200.0,8.7,8.7076,8.6925,8.6925,111200.0
2015-01-09 14:10:00,11.53,11.54,11.53,11.53,53600.0,8.6925,8.7,8.6925,8.6925,53600.0
2015-01-09 14:15:00,11.53,11.54,11.53,11.53,50400.0,8.6925,8.7,8.6925,8.6925,50400.0
2015-01-09 14:20:00,11.53,11.53,11.52,11.53,35600.0,8.6925,8.6925,8.685,8.6925,35600.0
2015-01-09 14:25:00,11.53,11.55,11.53,11.53,43600.0,8.6925,8.7076,8.6925,8.6925,43600.0
2015-01-09 14:30:00,11.53,11.54,11.52,11.53,89200.0,8.6925,8.7,8.685,8.6925,89200.0
2015-01-09 14:35:00,11.53,11.55,11.52,11.55,57200.0,8.6925,8.7076,8.685,8.7076,57200.0
2015-01-09 14:40:00,11.55,11.55,11.54,11.55,37200.0,8.7076,8.7076,8.7,8.7076,37200.0
2015-01-09 14:45:00,11.54,11.55,11.54,11.54,63600.0,8.7,8.7076,8.7,8.7,63600.0
2015-01-09 14:50:00,11.54,11.55,11.54,11.54,52800.0,8.7,8.7076,8.7,8.7,52800.0
2015-01-09 14:55:00,11.54,11.55,11.53,11.55,50800.0,8.7,8.7076,8.6925,8.7076,50800.0
2015-01-09 15:00:00,11.55,11.56,11.54,11.56,74400.0,8.7076,8.7151,8.7,8.7151,74400.0
2015-01-09 15:05:00,11.56,11.57,11.56,11.56,47200.0,8.7151,8.7227,8.7151,8.7151,47200.0
2015-01-09 15:10:00,11.56,11.58,11.56,11.57,122400.0,8.7151,8.7302,8.7151,8.7227,122400.0
2015-01-09 15:15:00,11.57,11.57,11.56,11.56,104400.0,8.7227,8.7227,8.7151,8.7151,104400.0
2015-01-09 15:20:00,11.56,11.57,11.56,11.56,73200.0,8.7151,8.7227,8.7151,8.7151,73200.0
2015-01-09 15:25:00,11.56,11.56,11.54,11.55,95600.0,8.7151,8.7151,8.7,8.7076,95600.0
2015-01-09 15:30:00,11.55,11.55,11.54,11.54,125600.0,8.7076,8.7076,8.7,8.7,125600.0
2015-01-09 15:35:00,11.54,11.54,11.52,11.54,255600.0,8.7,8.7,8.685,8.7,255600.0
2015-01-09 15:40:00,11.53,11.56,11.53,11.53,72800.0,8.6925,8.7151,8.6925,8.6925,72800.0
2015-01-09 15:45:00,11.53,11.53,11.52,11.53,154800.0,8.6925,8.6925,8.685,8.6925,154800.0
2015-01-09 15:50:00,11.53,11.53,11.51,11.51,368000.0,8.6925,8.6925,8.6774,8.6774,368000.0
2015-01-09 15:55:00,11.51,11.51,11.49,11.5,404800.0,8.6774,8.6774,8.6624,8.6699,404800.0
2015-01-12 09:30:00,11.47,11.56,11.45,11.46,100800.0,8.6473,8.7151,8.6322,8.6397,100800.0
2015-01-12 09:35:00,11.46,11.47,11.42,11.42,34800.0,8.6397,8.6473,8.6096,8.6096,34800.0
2015-01-12 09:40:00,11.42,11.42,11.39,11.41,55200.0,8.6096,8.6096,8.587,8.602,55200.0
2015-01-12 09:45:00,11.41,11.42,11.37,11.37,61200.0,8.602,8.6096,8.5719,8.5719,61200.0
2015-01-12 09:50:00,11.37,11.39,11.36,11.38,50000.0,8.5719,8.587,8.5643,8.5794,50000.0
2015-01-12 09:55:00,11.38,11.39,11.35,11.38,50400.0,8.5794,8.587,8.5568,8.5794,50400.0
2015-01-12 10:00:00,11.37,11.37,11.33,11.34,100800.0,8.5719,8.5719,8.5417,8.5493,100800.0
2015-01-12 10:05:00,11.34,11.35,11.34,11.35,74800.0,8.5493,8.5568,8.5493,8.5568,74800.0
2015-01-12 10:10:00,11.35,11.39,11.34,11.37,62800.0,8.5568,8.587,8.5493,8.5719,62800.0
2015-01-12 10:15:00,11.38,11.4,11.37,11.4,41600.0,8.5794,8.5945,8.5719,8.5945,41600.0
2015-01-12 10:20:00,11.4,11.4,11.37,11.38,57200.0,8.5945,8.5945,8.5719,8.5794,57200.0
2015-01-12 10:25:00,11.39,11.4,11.38,11.39,50400.0,8.587,8.5945,8.5794,8.587,50400.0
2015-01-12 10:30:00,11.39,11.39,11.37,11.37,33600.0,8.587,8.587,8.5719,8.5719,33600.0
2015-01-12 10:35:00,11.37,11.4,11.37,11.4,83600.0,8.5719,8.5945,8.5719,8.5945,83600.0
2015-01-12 10:40:00,11.4,11.42,11.39,11.41,24000.0,8.5945,8.6096,8.587,8.602,24000.0
2015-01-12 10:45:00,11.41,11.42,11.41,11.42,38400.0,8.602,8.6096,8.602,8.6096,38400.0
2015-01-12 10:50:00,11.42,11.42,11.4,11.41,81200.0,8.6096,8.6096,8.5945,8.602,81200.0
2015-01-12 10:55:00,11.4,11.45,11.4,11.45,52800.0,8.5945,8.6322,8.5945,8.6322,52800.0
2015-01-12 11:00:00,11.45,11.45,11.44,11.44,39200.0,8.6322,8.6322,8.6247,8.6247,39200.0
2015-01-12 11:05:00,11.45,11.46,11.44,11.45,45600.0,8.6322,8.6397,8.6247,8.6322,45600.0
2015-01-12 11:10:00,11.45,11.47,11.44,11.44,41200.0,8.6322,8.6473,8.6247,8.6247,41200.0
2015-01-12 11:15:00,11.44,11.46,11.44,11.46,36400.0,8.6247,8.6397,8.6247,8.6397,36400.0
2015-01-12 11:20:00,11.46,11.47,11.45,11.45,42800.0,8.6397,8.6473,8.6322,8.6322,42800.0
2015-01-12 11:25:00,11.45,11.45,11.45,11.45,18400.0,8.6322,8.6322,8.6322,8.6322,18400.0
2015-01-12 11:30:00,11.45,11.46,11.43,11.44,31600.0,8.6322,8.6397,8.6171,8.6247,31600.0
2015-01-12 11:35:00,11.44,11.46,11.44,11.46,14800.0,8.6247,8.6397,8.6247,8.6397,14800.0
2015-01-12 11:40:00,11.46,11.46,11.44,11.44,42000.0,8.6397,8.6397,8.6247,8.6247,42000.0
2015-01-12 11:45:00,11.44,11.45,11.44,11.44,178400.0,8.6247,8.6322,8.6247,8.6247,178400.0
2015-01-12 11:50:00,11.44,11.44,11.43,11.43,27600.0,8.6247,8.6247,8.6171,8.6171,27600.0
2015-01-12 11:55:00,11.43,11.45,11.43,11.44,46000.0,8.6171,8.6322,8.6171,8.6247,46000.0
2015-01-12 12:00:00,11.44,11.47,11.44,11.47,44800.0,8.6247,8.6473,8.6247,8.6473,44800.0
2015-01-12 12:05:00,11.46,11.46,11.46,11.46,12000.0,8.6397,8.6397,8.6397,8.6397,12000.0
2015-01-12 12:10:00,11.46,11.47,11.44,11.45,28000.0,8.6397,8.6473,8.6247,8.6322,28000.0
2015-01-12 12:15:00,11.45,11.47,11.44,11.47,31200.0,8.6322,8.6473,8.6247,8.6473,31200.0
2015-01-12 12:20:00,11.47,11.47,11.46,11.47,30800.0,8.6473,8.6473,8.6397,8.6473,30800.0
2015-01-12 12:25:00,11.47,11.47,11.44,11.45,16400.0,8.6473,8.6473,8.6247,8.6322,16400.0
2015-01-12 12:30:00,11.45,11.46,11.44,11.46,47600.0,8.6322,8.6397,8.6247,8.6397,47600.0
2015-01-12 12:35:00,11.46,11.46,11.45,11.46,16000.0,8.6397,8.6397,8.6322,8.6397,16000.0
2015-01-12 12:40:00,11.46,11.46,11.44,11.44,54800.0,8.6397,8.6397,8.6247,8.6247,54800.0
2015-01-12 12:45:00,11.44,11.45,11.44,11.44,22400.0,8.6247,8.6322,8.6247,8.6247,22400.0
2015-01-12 12:50:00,11.43,11.44,11.43,11.43,62000.0,8.6171,8.6247,8.6171,8.6171,62000.0
2015-01-12 12:55:00,11.44,11.45,11.42,11.43,29600.0,8.6247,8.6322,8.6096,8.6171,29600.0
2015-01-12 13:00:00,11.43,11.44,11.43,11.43,20000.0,8.6171,8.6247,8.6171,8.6171,20000.0
2015-01-12 13:05:00,11.43,11.43,11.41,11.43,33200.0,8.6171,8.6171,8.602,8.6171,33200.0
2015-01-12 13:10:00,11.43,11.43,11.43,11.43,18800.0,8.6171,8.6171,8.6171,8.6171,18800.0
2015-01-12 13:15:00,11.43,11.44,11.42,11.43,97200.0,8.6171,8.6247,8.6096,8.6171,97200.0
2015-01-12 13:20:00,11.43,11.43,11.42,11.43,112800.0,8.6171,8.6171,8.6096,8.6171,112800.0
2015-01-12 13:25:00,11.43,11.44,11.43,11.43,28400.0,8.6171,8.6247,8.6171,8.6171,28400.0
2015-01-12 13:30:00,11.43,11.44,11.42,11.44,19200.0,8.6171,8.6247,8.6096,8.6247,19200.0
2015-01-12 13:35:00,11.44,11.44,11.43,11.44,19600.0,8.6247,8.6247,8.6171,8.6247,19600.0
2015-01-12 13:40:00,11.43,11.44,11.42,11.43,26800.0,8.6171,8.6247,8.6096,8.6171,26800.0
2015-01-12 13:45:00,11.43,11.44,11.43,11.43,30400.0,8.6171,8.6247,8.6171,8.6171,30400.0
2015-01-12 13:50:00,11.44,11.44,11.43,11.43,20800.0,8.6247,8.6247,8.6171,8.6171,20800.0
2015-01-12 13:55:00,11.43,11.43,11.42,11.43,26800.0,8.6171,8.6171,8.6096,8.6171,26800.0
2015-01-12 14:00:00,11.43,11.43,11.42,11.43,54800.0,8.6171,8.6171,8.6096,8.6171,54800.0
2015-01-12 14:05:00,11.42,11.43,11.42,11.43,50800.0,8.6096,8.6171,8.6096,8.6171,50800.0
2015-01-12 14:10:00,11.44,11.45,11.44,11.44,28400.0,8.6247,8.6322,8.6247,8.6247,28400.0
2015-01-12 14:15:00,11.44,11.44,11.42,11.42,30400.0,8.6247,8.6247,8.6096,8.6096,30400.0
2015-01-12 14:20:00,11.42,11.43,11.42,11.43,76000.0,8.6096,8.6171,8.6096,8.6171,76000.0
2015-01-12 14:25:00,11.43,11.43,11.4,11.41,32800.0,8.6171,8.6171,8.5945,8.602,32800.0
2015-01-12 14:30:00,11.41,11.41,11.4,11.4,27600.0,8.602,8.602,8.5945,8.5945,27600.0
2015-01-12 14:35:00,11.4,11.4,11.39,11.4,40400.0,8.5945,8.5945,8.587,8.5945,40400.0
2015-01-12 14:40:00,11.4,11.41,11.4,11.4,50000.0,8.5945,8.602,8.5945,8.5945,50000.0
2015-01-12 14:45:00,11.4,11.42,11.4,11.42,85600.0,8.5945,8.6096,8.5945,8.6096,85600.0
2015-01-12 14:50:00,11.41,11.42,11.4,11.4,52800.0,8.602,8.6096,8.5945,8.5945,52800.0
2015-01-12 14:55:00,11.4,11.42,11.4,11.41,39200.0,8.5945,8.6096,8.5945,8.602,39200.0
2015-01-12 15:00:00,11.41,11.43,11.41,11.42,45600.0,8.602,8.6171,8.602,8.6096,45600.0
2015-01-12 15:05:00,11.42,11.42,11.4,11.41,166000.0,8.6096,8.6096,8.5945,8.602,166000.0
2015-01-12 15:10:00,11.41,11.43,11.41,11.42,45200.0,8.602,8.6171,8.602,8.6096,45200.0
2015-01-12 15:15:00,11.42,11.44,11.41,11.43,62800.0,8.6096,8.6247,8.602,8.6171,62800.0
2015-01-12 15:20:00,11.43,11.43,11.4,11.41,63600.0,8.6171,8.6171,8.5945,8.602,63600.0
2015-01-12 15:25:00,11.41,11.42,11.4,11.41,95600.0,8.602,8.6096,8.5945,8.602,95600.0
2015-01-12 15:30:00,11.41,11.43,11.4,11.4,173200.0,8.602,8.6171,8.5945,8.5945,173200.0
2015-01-12 15:35:00,11.4,11.41,11.39,11.4,150800.0,8.5945,8.602,8.587,8.5945,150800.0
2015-01-12 15:40:00,11.41,11.43,11.41,11.43,146800.0,8.602,8.6171,8.602,8.6171,146800.0
2015-01-12 15:45:00,11.43,11.45,11.43,11.44,133200.0,8.6171,8.6322,8.6171,8.6247,133200.0
2015-01-12 15:50:00,11.44,11.44,11.42,11.43,188800.0,8.6247,8.6247,8.6096,8.6171,188800.0
2015-01-12 15:55:00,11.43,11.43,11.4,11.42,346000.0,8.6171,8.6171,8.5945,8.6096,346000.0
2015-01-13 09:30:00,11.49,11.56,11.45,11.55,94400.0,8.6624,8.7151,8.6322,8.7076,94400.0
2015-01-13 09:35:00,11.56,11.58,11.55,11.55,69600.0,8.7151,8.7302,8.7076,8.7076,69600.0
2015-01-13 09:40:00,11.54,11.62,11.54,11.6,109600.0,8.7,8.7604,8.7,8.7453,109600.0
2015-01-13 09:45:00,11.61,11.61,11.58,11.61,68400.0,8.7528,8.7528,8.7302,8.7528,68400.0
2015-01-13 09:50:00,11.61,11.63,11.6,11.63,80400.0,8.7528,8.7679,8.7453,8.7679,80400.0
2015-01-13 09:55:00,11.63,11.65,11.6,11.65,195200.0,8.7679,8.783,8.7453,8.783,195200.0
2015-01-13 10:00:00,11.65,11.67,11.63,11.66,325600.0,8.783,8.7981,8.7679,8.7905,325600.0
2015-01-13 10:05:00,11.67,11.69,11.64,11.65,312800.0,8.7981,8.8131,8.7754,8.783,312800.0
2015-01-13 10:10:00,11.64,11.67,11.64,11.65,265200.0,8.7754,8.7981,8.7754,8.783,265200.0
2015-01-13 10:15:00,11.65,11.65,11.61,11.62,169600.0,8.783,8.783,8.7528,8.7604,169600.0
2015-01-13 10:20:00,11.62,11.65,11.61,11.63,234800.0,8.7604,8.783,8.7528,8.7679,234800.0
2015-01-13 10:25:00,11.62,11.67,11.62,11.67,129200.0,8.7604,8.7981,8.7604,8.7981,129200.0
2015-01-13 10:30:00,11.66,11.68,11.66,11.68,103200.0,8.7905,8.8056,8.7905,8.8056,103200.0
2015-01-13 10:35:00,11.68,11.72,11.67,11.71,268400.0,8.8056,8.8358,8.7981,8.8282,268400.0
2015-01-13 10:40:00,11.71,11.72,11.69,11.7,263200.0,8.8282,8.8358,8.8131,8.8207,263200.0
2015-01-13 10:45:00,11.7,11.74,11.68,11.74,262400.0,8.8207,8.8508,8.8056,8.8508,262400.0
2015-01-13 10:50:00,11.73,11.76,11.73,11.75,332400.0,8.8433,8.8659,8.8433,8.8584,332400.0
2015-01-13 10:55:00,11.75,11.75,11.7,11.72,232400.0,8.8584,8.8584,8.8207,8.8358,232400.0
2015-01-13 11:00:00,11.72,11.72,11.68,11.71,126000.0,8.8358,8.8358,8.8056,8.8282,126000.0
2015-01-13 11:05:00,11.71,11.72,11.69,11.71,120800.0,8.8282,8.8358,8.8131,8.8282,120800.0
2015-01-13 11:10:00,11.71,11.72,11.7,11.72,103600.0,8.8282,8.8358,8.8207,8.8358,103600.0
2015-01-13 11:15:00,11.73,11.73,11.7,11.7,65600.0,8.8433,8.8433,8.8207,8.8207,65600.0
2015-01-13 11:20:00,11.7,11.72,11.69,11.7,153600.0,8.8207,8.8358,8.8131,8.8207,153600.0
2015-01-13 11:25:00,11.7,11.72,11.7,11.72,154000.0,8.8207,8.8358,8.8207,8.8358,154000.0
2015-01-13 11:30:00,11.72,11.74,11.69,11.7,206800.0,8.8358,8.8508,8.8131,8.8207,206800.0
2015-01-13 11:35:00,11.7,11.71,11.66,11.67,109600.0,8.8207,8.8282,8.7905,8.7981,109600.0
2015-01-13 11:40:00,11.67,11.71,11.63,11.65,200400.0,8.7981,8.8282,8.7679,8.783,200400.0
2015-01-13 11:45:00,11.65,11.67,11.65,11.65,83600.0,8.783,8.7981,8.783,8.783,83600.0
2015-01-13 11:50:00,11.65,11.67,11.64,11.65,69200.0,8.783,8.7981,8.7754,8.783,69200.0
2015-01-13 11:55:00,11.65,11.65,11.62,11.63,67600.0,8.783,8.783,8.7604,8.7679,67600.0
2015-01-13 12:00:00,11.63,11.65,11.61,11.62,96800.0,8.7679,8.783,8.7528,8.7604,96800.0
2015-01-13 12:05:00,11.61,11.64,11.61,11.62,49600.0,8.7528,8.7754,8.7528,8.7604,49600.0
2015-01-13 12:10:00,11.62,11.63,11.59,11.61,94000.0,8.7604,8.7679,8.7377,8.7528,94000.0
2015-01-13 12:15:00,11.61,11.61,11.57,11.57,74800.0,8.7528,8.7528,8.7227,8.7227,74800.0
2015-01-13 12:20:00,11.57,11.57,11.54,11.55,110000.0,8.7227,8.7227,8.7,8.7076,110000.0
2015-01-13 12:25:00,11.55,11.56,11.55,11.55,34800.0,8.7076,8.7151,8.7076,8.7076,34800.0
2015-01-13 12:30:00,11.55,11.55,11.53,11.54,39200.0,8.7076,8.7076,8.6925,8.7,39200.0
2015-01-13 12:35:00,11.54,11.55,11.54,11.54,26000.0,8.7,8.7076,8.7,8.7,26000.0
2015-01-13 12:40:00,11.54,11.54,11.53,11.53,28000.0,8.7,8.7,8.6925,8.6925,28000.0
2015-01-13 12:45:00,11.53,11.55,11.53,11.55,67600.0,8.6925,8.7076,8.6925,8.7076,67600.0
2015-01-13 12:50:00,11.55,11.56,11.54,11.55,67600.0,8.7076,8.7151,8.7,8.7076,67600.0
2015-01-13 12:55:00,11.54,11.55,11.54,11.55,27600.0,8.7,8.7076,8.7,8.7076,27600.0
2015-01-13 13:00:00,11.55,11.56,11.54,11.55,22000.0,8.7076,8.7151,8.7,8.7076,22000.0
2015-01-13 13:05:00,11.55,11.56,11.55,11.56,37200.0,8.7076,8.7151,8.7076,8.7151,37200.0
2015-01-13 13:10:00,11.55,11.59,11.55,11.58,105600.0,8.7076,8.7377,8.7076,8.7302,105600.0
2015-01-13 13:15:00,11.58,11.58,11.55,11.55,34800.0,8.7302,8.7302,8.7076,8.7076,34800.0
2015-01-13 13:20:00,11.54,11.54,11.52,11.53,39600.0,8.7,8.7,8.685,8.6925,39600.0
2015-01-13 13:25:00,11.52,11.52,11.48,11.48,50400.0,8.685,8.685,8.6548,8.6548,50400.0
2015-01-13 13:30:00,11.48,11.48,11.46,11.47,70400.0,8.6548,8.6548,8.6397,8.6473,70400.0
2015-01-13 13:35:00,11.47,11.47,11.44,11.44,58800.0,8.6473,8.6473,8.6247,8.6247,58800.0
2015-01-13 13:40:00,11.44,11.45,11.44,11.44,90000.0,8.6247,8.6322,8.6247,8.6247,90000.0
2015-01-13 13:45:00,11.43,11.45,11.43,11.44,72400.0,8.6171,8.6322,8.6171,8.6247,72400.0
2015-01-13 13:50:00,11.44,11.44,11.38,11.39,139600.0,8.6247,8.6247,8.5794,8.587,139600.0
2015-01-13 13:55:00,11.38,11.4,11.38,11.39,73200.0,8.5794,8.5945,8.5794,8.587,73200.0
2015-01-13 14:00:00,11.39,11.4,11.38,11.39,144400.0,8.587,8.5945,8.5794,8.587,144400.0
2015-01-13 14:05:00,11.39,11.39,11.35,11.36,96800.0,8.587,8.587,8.5568,8.5643,96800.0
2015-01-13 14:10:00,11.36,11.37,11.33,11.35,120000.0,8.5643,8.5719,8.5417,8.5568,120000.0
2015-01-13 14:15:00,11.35,11.37,11.34,11.36,70800.0,8.5568,8.5719,8.5493,8.5643,70800.0
2015-01-13 14:20:00,11.36,11.36,11.34,11.36,80400.0,8.5643,8.5643,8.5493,8.5643,80400.0
2015-01-13 14:25:00,11.35,11.38,11.35,11.38,98000.0,8.5568,8.5794,8.5568,8.5794,98000.0
2015-01-13 14:30:00,11.38,11.4,11.38,11.39,103600.0,8.5794,8.5945,8.5794,8.587,103600.0
2015-01-13 14:35:00,11.39,11.42,11.39,11.41,118000.0,8.587,8.6096,8.587,8.602,118000.0
2015-01-13 14:40:00,11.42,11.42,11.4,11.42,68000.0,8.6096,8.6096,8.5945,8.6096,68000.0
2015-01-13 14:45:00,11.42,11.43,11.41,11.41,82400.0,8.6096,8.6171,8.602,8.602,82400.0
2015-01-13 14:50:00,11.41,11.42,11.41,11.42,117200.0,8.602,8.6096,8.602,8.6096,117200.0
2015-01-13 14:55:00,11.42,11.42,11.4,11.41,655200.0,8.6096,8.6096,8.5945,8.602,655200.0
2015-01-13 15:00:00,11.41,11.43,11.4,11.42,182000.0,8.602,8.6171,8.5945,8.6096,182000.0
2015-01-13 15:05:00,11.42,11.43,11.4,11.42,438800.0,8.6096,8.6171,8.5945,8.6096,438800.0
2015-01-13 15:10:00,11.42,11.47,11.42,11.47,112800.0,8.6096,8.6473,8.6096,8.6473,112800.0
2015-01-13 15:15:00,11.47,11.49,11.46,11.48,110400.0,8.6473,8.6624,8.6397,8.6548,110400.0
2015-01-13 15:20:00,11.48,11.48,11.46,11.47,90800.0,8.6548,8.6548,8.6397,8.6473,90800.0
2015-01-13 15:25:00,11.46,11.47,11.44,11.44,102800.0,8.6397,8.6473,8.6247,8.6247,102800.0
2015-01-13 15:30:00,11.44,11.49,11.44,11.47,127600.0,8.6247,8.6624,8.6247,8.6473,127600.0
2015-01-13 15:35:00,11.48,11.52,11.48,11.52,104000.0,8.6548,8.685,8.6548,8.685,104000.0
2015-01-13 15:40:00,11.52,11.53,11.5,11.5,164000.0,8.685,8.6925,8.6699,8.6699,164000.0
2015-01-13 15:45:00,11.5,11.5,11.47,11.47,158000.0,8.6699,8.6699,8.6473,8.6473,158000.0
2015-01-13 15:50:00,11.47,11.48,11.46,11.47,221600.0,8.6473,8.6548,8.6397,8.6473,221600.0
2015-01-13 15:55:00,11.47,11.48,11.46,11.47,273200.0,8.6473,8.6548,8.6397,8.6473,273200.0
2015-01-14 09:30:00,11.39,11.44,11.38,11.4,248800.0,8.587,8.6247,8.5794,8.5945,248800.0
2015-01-14 09:35:00,11.4,11.41,11.34,11.35,85200.0,8.5945,8.602,8.5493,8.5568,85200.0
2015-01-14 09:40:00,11.34,11.36,11.28,11.29,128400.0,8.5493,8.5643,8.504,8.5116,128400.0
2015-01-14 09:45:00,11.3,11.32,11.29,11.31,193600.0,8.5191,8.5342,8.5116,8.5267,193600.0
2015-01-14 09:50:00,11.31,11.34,11.31,11.33,156400.0,8.5267,8.5493,8.5267,8.5417,156400.0
2015-01-14 09:55:00,11.33,11.36,11.32,11.32,205200.0,8.5417,8.5643,8.5342,8.5342,205200.0
2015-01-14 10:00:00,11.32,11.35,11.31,11.33,146800.0,8.5342,8.5568,8.5267,8.5417,146800.0
2015-01-14 10:05:00,11.33,11.37,11.33,11.35,306000.0,8.5417,8.5719,8.5417,8.5568,306000.0
2015-01-14 10:10:00,11.35,11.36,11.31,11.34,489200.0,8.5568,8.5643,8.5267,8.5493,489200.0
2015-01-14 10:15:00,11.34,11.34,11.32,11.33,410400.0,8.5493,8.5493,8.5342,8.5417,410400.0
2015-01-14 10:20:00,11.33,11.35,11.33,11.34,97200.0,8.5417,8.5568,8.5417,8.5493,97200.0
2015-01-14 10:25:00,11.34,11.34,11.3,11.31,392400.0,8.5493,8.5493,8.5191,8.5267,392400.0
2015-01-14 10:30:00,11.3,11.3,11.26,11.29,89200.0,8.5191,8.5191,8.489,8.5116,89200.0
2015-01-14 10:35:00,11.29,11.3,11.26,11.26,106000.0,8.5116,8.5191,8.489,8.489,106000.0
2015-01-14 10:40:00,11.26,11.27,11.22,11.24,280400.0,8.489,8.4965,8.4588,8.4739,280400.0
2015-01-14 10:45:00,11.24,11.24,11.21,11.21,214400.0,8.4739,8.4739,8.4513,8.4513,214400.0
2015-01-14 10:50:00,11.21,11.22,11.19,11.19,155200.0,8.4513,8.4588,8.4362,8.4362,155200.0
2015-01-14 10:55:00,11.19,11.23,11.16,11.2,278800.0,8.4362,8.4663,8.4136,8.4437,278800.0
2015-01-14 11:00:00,11.21,11.23,11.19,11.22,177600.0,8.4513,8.4663,8.4362,8.4588,177600.0
2015-01-14 11:05:00,11.22,11.22,11.2,11.22,90800.0,8.4588,8.4588,8.4437,8.4588,90800.0
2015-01-14 11:10:00,11.22,11.24,11.22,11.22,73200.0,8.4588,8.4739,8.4588,8.4588,73200.0
2015-01-14 11:15:00,11.22,11.24,11.22,11.22,41600.0,8.4588,8.4739,8.4588,8.4588,41600.0
2015-01-14 11:20:00,11.23,11.23,11.21,11.21,52000.0,8.4663,8.4663,8.4513,8.4513,52000.0
2015-01-14 11:25:00,11.21,11.21,11.17,11.19,76000.0,8.4513,8.4513,8.4211,8.4362,76000.0
2015-01-14 11:30:00,11.19,11.22,11.19,11.19,69600.0,8.4362,8.4588,8.4362,8.4362,69600.0
2015-01-14 11:35:00,11.19,11.21,11.19,11.21,96800.0,8.4362,8.4513,8.4362,8.4513,96800.0
2015-01-14 11:40:00,11.21,11.22,11.19,11.21,181200.0,8.4513,8.4588,8.4362,8.4513,181200.0
2015-01-14 11:45:00,11.21,11.22,11.2,11.2,51200.0,8.4513,8.4588,8.4437,8.4437,51200.0
2015-01-14 11:50:00,11.2,11.22,11.18,11.18,129600.0,8.4437,8.4588,8.4286,8.4286,129600.0
2015-01-14 11:55:00,11.17,11.18,11.17,11.17,164000.0,8.4211,8.4286,8.4211,8.4211,164000.0
2015-01-14 12:00:00,11.17,11.19,11.17,11.18,84400.0,8.4211,8.4362,8.4211,8.4286,84400.0
2015-01-14 12:05:00,11.18,11.18,11.17,11.17,94000.0,8.4286,8.4286,8.4211,8.4211,94000.0
2015-01-14 12:10:00,11.17,11.18,11.14,11.15,192800.0,8.4211,8.4286,8.3985,8.406,192800.0
2015-01-14 12:15:00,11.15,11.15,11.13,11.13,119600.0,8.406,8.406,8.3909,8.3909,119600.0
2015-01-14 12:20:00,11.13,11.18,11.13,11.17,66800.0,8.3909,8.4286,8.3909,8.4211,66800.0
2015-01-14 12:25:00,11.17,11.17,11.14,11.15,105600.0,8.4211,8.4211,8.3985,8.406,105600.0
2015-01-14 12:30:00,11.15,11.18,11.13,11.18,119600.0,8.406,8.4286,8.3909,8.4286,119600.0
2015-01-14 12:35:00,11.18,11.21,11.18,11.2,140400.0,8.4286,8.4513,8.4286,8.4437,140400.0
2015-01-14 12:40:00,11.2,11.2,11.17,11.18,42400.0,8.4437,8.4437,8.4211,8.4286,42400.0
2015-01-14 12:45:00,11.17,11.17,11.15,11.16,42800.0,8.4211,8.4211,8.406,8.4136,42800.0
2015-01-14 12:50:00,11.16,11.16,11.13,11.13,92000.0,8.4136,8.4136,8.3909,8.3909,92000.0
2015-01-14 12:55:00,11.13,11.16,11.13,11.16,80400.0,8.3909,8.4136,8.3909,8.4136,80400.0
2015-01-14 13:00:00,11.16,11.17,11.15,11.15,100000.0,8.4136,8.4211,8.406,8.406,100000.0
2015-01-14 13:05:00,11.15,11.16,11.12,11.13,111200.0,8.406,8.4136,8.3834,8.3909,111200.0
2015-01-14 13:10:00,11.13,11.14,11.12,11.13,38000.0,8.3909,8.3985,8.3834,8.3909,38000.0
2015-01-14 13:15:00,11.13,11.15,11.12,11.15,64000.0,8.3909,8.406,8.3834,8.406,64000.0
2015-01-14 13:20:00,11.15,11.15,11.12,11.13,52000.0,8.406,8.406,8.3834,8.3909,52000.0
2015-01-14 13:25:00,11.13,11.13,11.11,11.13,49200.0,8.3909,8.3909,8.3759,8.3909,49200.0
2015-01-14 13:30:00,11.13,11.18,11.12,11.17,129200.0,8.3909,8.4286,8.3834,8.4211,129200.0
2015-01-14 13:35:00,11.17,11.17,11.15,11.15,871600.0,8.4211,8.4211,8.406,8.406,871600.0
2015-01-14 13:40:00,11.15,11.17,11.14,11.16,164000.0,8.406,8.4211,8.3985,8.4136,164000.0
2015-01-14 13:45:00,11.16,11.18,11.15,11.17,80000.0,8.4136,8.4286,8.406,8.4211,80000.0
2015-01-14 13:50:00,11.17,11.17,11.16,11.16,117200.0,8.4211,8.4211,8.4136,8.4136,117200.0
2015-01-14 13:55:00,11.16,11.18,11.16,11.18,120000.0,8.4136,8.4286,8.4136,8.4286,120000.0
2015-01-14 14:00:00,11.17,11.17,11.12,11.13,520000.0,8.4211,8.4211,8.3834,8.3909,520000.0
2015-01-14 14:05:00,11.13,11.13,11.1,11.11,137200.0,8.3909,8.3909,8.3683,8.3759,137200.0
2015-01-14 14:10:00,11.1,11.14,11.1,11.13,114800.0,8.3683,8.3985,8.3683,8.3909,114800.0
2015-01-14 14:15:00,11.13,11.15,11.12,11.15,124400.0,8.3909,8.406,8.3834,8.406,124400.0
2015-01-14 14:20:00,11.15,11.15,11.1,11.13,391200.0,8.406,8.406,8.3683,8.3909,391200.0
2015-01-14 14:25:00,11.13,11.16,11.12,11.15,141600.0,8.3909,8.4136,8.3834,8.406,141600.0
2015-01-14 14:30:00,11.15,11.18,11.15,11.17,103200.0,8.406,8.4286,8.406,8.4211,103200.0
2015-01-14 14:35:00,11.17,11.17,11.15,11.15,57200.0,8.4211,8.4211,8.406,8.406,57200.0
2015-01-14 14:40:00,11.15,11.15,11.11,11.12,173600.0,8.406,8.406,8.3759,8.3834,173600.0
2015-01-14 14:45:00,11.12,11.13,11.12,11.12,110000.0,8.3834,8.3909,8.3834,8.3834,110000.0
2015-01-14 14:50:00,11.12,11.13,11.11,11.12,132400.0,8.3834,8.3909,8.3759,8.3834,132400.0
2015-01-14 14:55:00,11.13,11.15,11.12,11.14,120000.0,8.3909,8.406,8.3834,8.3985,120000.0
2015-01-14 15:00:00,11.14,11.19,11.13,11.18,135600.0,8.3985,8.4362,8.3909,8.4286,135600.0
2015-01-14 15:05:00,11.18,11.19,11.17,11.19,92000.0,8.4286,8.4362,8.4211,8.4362,92000.0
2015-01-14 15:10:00,11.18,11.2,11.17,11.19,104400.0,8.4286,8.4437,8.4211,8.4362,104400.0
2015-01-14 15:15:00,11.19,11.23,11.19,11.22,321600.0,8.4362,8.4663,8.4362,8.4588,321600.0
2015-01-14 15:20:00,11.22,11.22,11.17,11.18,140000.0,8.4588,8.4588,8.4211,8.4286,140000.0
2015-01-14 15:25:00,11.18,11.18,11.13,11.15,1413600.0,8.4286,8.4286,8.3909,8.406,1413600.0
2015-01-14 15:30:00,11.14,11.15,11.12,11.12,791600.0,8.3985,8.406,8.3834,8.3834,791600.0
2015-01-14 15:35:00,11.12,11.14,11.12,11.13,565600.0,8.3834,8.3985,8.3834,8.3909,565600.0
2015-01-14 15:40:00,11.13,11.17,11.13,11.15,284000.0,8.3909,8.4211,8.3909,8.406,284000.0
2015-01-14 15:45:00,11.15,11.19,11.15,11.18,333600.0,8.406,8.4362,8.406,8.4286,333600.0
2015-01-14 15:50:00,11.19,11.2,11.18,11.19,373200.0,8.4362,8.4437,8.4286,8.4362,373200.0
2015-01-14 15:55:00,11.19,11.23,11.19,11.23,909200.0,8.4362,8.4663,8.4362,8.4663,909200.0
2015-01-15 09:30:00,11.27,11.52,11.23,11.33,514000.0,8.4965,8.685,8.4663,8.5417,514000.0
2015-01-15 09:35:00,11.36,11.43,11.33,11.4,524400.0,8.5643,8.6171,8.5417,8.5945,524400.0
2015-01-15 09:40:00,11.38,11.45,11.34,11.39,436800.0,8.5794,8.6322,8.5493,8.587,436800.0
2015-01-15 09:45:00,11.39,11.44,11.29,11.3,459600.0,8.587,8.6247,8.5116,8.5191,459600.0
2015-01-15 09:50:00,11.31,11.38,11.3,11.33,356800.0,8.5267,8.5794,8.5191,8.5417,356800.0
2015-01-15 09:55:00,11.33,11.33,11.24,11.27,216400.0,8.5417,8.5417,8.4739,8.4965,216400.0
2015-01-15 10:00:00,11.27,11.31,11.22,11.26,194800.0,8.4965,8.5267,8.4588,8.489,194800.0
2015-01-15 10:05:00,11.25,11.27,11.23,11.25,389600.0,8.4814,8.4965,8.4663,8.4814,389600.0
2015-01-15 10:10:00,11.25,11.3,11.24,11.24,224800.0,8.4814,8.5191,8.4739,8.4739,224800.0
2015-01-15 10:15:00,11.25,11.31,11.23,11.3,330800.0,8.4814,8.5267,8.4663,8.5191,330800.0
2015-01-15 10:20:00,11.29,11.31,11.25,11.27,366800.0,8.5116,8.5267,8.4814,8.4965,366800.0
2015-01-15 10:25:00,11.27,11.28,11.22,11.22,383200.0,8.4965,8.504,8.4588,8.4588,383200.0
2015-01-15 10:30:00,11.22,11.24,11.12,11.16,1000000.0,8.4588,8.4739,8.3834,8.4136,1000000.0
2015-01-15 10:35:00,11.17,11.17,11.1,11.16,762400.0,8.4211,8.4211,8.3683,8.4136,762400.0
2015-01-15 10:40:00,11.16,11.21,11.15,11.21,151200.0,8.4136,8.4513,8.406,8.4513,151200.0
2015-01-15 10:45:00,11.2,11.21,11.16,11.17,68000.0,8.4437,8.4513,8.4136,8.4211,68000.0
2015-01-15 10:50:00,11.17,11.19,11.16,11.18,182000.0,8.4211,8.4362,8.4136,8.4286,182000.0
2015-01-15 10:55:00,11.18,11.18,11.17,11.18,723600.0,8.4286,8.4286,8.4211,8.4286,723600.0
2015-01-15 11:00:00,11.18,11.23,11.16,11.2,298400.0,8.4286,8.4663,8.4136,8.4437,298400.0
2015-01-15 11:05:00,11.2,11.26,11.2,11.25,145200.0,8.4437,8.489,8.4437,8.4814,145200.0
2015-01-15 11:10:00,11.25,11.27,11.23,11.24,226400.0,8.4814,8.4965,8.4663,8.4739,226400.0
2015-01-15 11:15:00,11.24,11.25,11.21,11.23,171600.0,8.4739,8.4814,8.4513,8.4663,171600.0
2015-01-15 11:20:00,11.23,11.23,11.21,11.21,96400.0,8.4663,8.4663,8.4513,8.4513,96400.0
2015-01-15 11:25:00,11.21,11.28,11.21,11.25,127200.0,8.4513,8.504,8.4513,8.4814,127200.0
2015-01-15 11:30:00,11.26,11.28,11.24,11.27,93200.0,8.489,8.504,8.4739,8.4965,93200.0
2015-01-15 11:35:00,11.27,11.28,11.24,11.25,66000.0,8.4965,8.504,8.4739,8.4814,66000.0
2015-01-15 11:40:00,11.26,11.31,11.26,11.31,151600.0,8.489,8.5267,8.489,8.5267,151600.0
2015-01-15 11:45:00,11.31,11.33,11.3,11.31,70800.0,8.5267,8.5417,8.5191,8.5267,70800.0
2015-01-15 11:50:00,11.31,11.33,11.3,11.32,94400.0,8.5267,8.5417,8.5191,8.5342,94400.0
2015-01-15 11:55:00,11.32,11.33,11.3,11.33,92400.0,8.5342,8.5417,8.5191,8.5417,92400.0
2015-01-15 12:00:00,11.33,11.34,11.29,11.29,117200.0,8.5417,8.5493,8.5116,8.5116,117200.0
2015-01-15 12:05:00,11.29,11.3,11.27,11.28,75600.0,8.5116,8.5191,8.4965,8.504,75600.0
2015-01-15 12:10:00,11.28,11.28,11.26,11.26,76800.0,8.504,8.504,8.489,8.489,76800.0
2015-01-15 12:15:00,11.27,11.27,11.24,11.24,48000.0,8.4965,8.4965,8.4739,8.4739,48000.0
2015-01-15 12:20:00,11.24,11.26,11.24,11.25,72800.0,8.4739,8.489,8.4739,8.4814,72800.0
2015-01-15 12:25:00,11.25,11.27,11.25,11.26,92800.0,8.4814,8.4965,8.4814,8.489,92800.0
2015-01-15 12:30:00,11.25,11.26,11.24,11.25,118400.0,8.4814,8.489,8.4739,8.4814,118400.0
2015-01-15 12:35:00,11.25,11.25,11.21,11.21,96000.0,8.4814,8.4814,8.4513,8.4513,96000.0
2015-01-15 12:40:00,11.21,11.22,11.18,11.18,130800.0,8.4513,8.4588,8.4286,8.4286,130800.0
2015-01-15 12:45:00,11.18,11.21,11.17,11.2,204400.0,8.4286,8.4513,8.4211,8.4437,204400.0
2015-01-15 12:50:00,11.2,11.21,11.17,11.17,363200.0,8.4437,8.4513,8.4211,8.4211,363200.0
2015-01-15 12:55:00,11.17,11.18,11.17,11.18,179200.0,8.4211,8.4286,8.4211,8.4286,179200.0
2015-01-15 13:00:00,11.18,11.19,11.17,11.18,124400.0,8.4286,8.4362,8.4211,8.4286,124400.0
2015-01-15 13:05:00,11.18,11.19,11.17,11.19,253200.0,8.4286,8.4362,8.4211,8.4362,253200.0
2015-01-15 13:10:00,11.19,11.19,11.17,11.18,113200.0,8.4362,8.4362,8.4211,8.4286,113200.0
2015-01-15 13:15:00,11.17,11.19,11.17,11.18,90000.0,8.4211,8.4362,8.4211,8.4286,90000.0
2015-01-15 13:20:00,11.17,11.19,11.16,11.17,253200.0,8.4211,8.4362,8.4136,8.4211,253200.0
2015-01-15 13:25:00,11.17,11.18,11.16,11.16,344800.0,8.4211,8.4286,8.4136,8.4136,344800.0
2015-01-15 13:30:00,11.16,11.18,11.16,11.17,63600.0,8.4136,8.4286,8.4136,8.4211,63600.0
2015-01-15 13:35:00,11.17,11.18,11.15,11.16,72000.0,8.4211,8.4286,8.406,8.4136,72000.0
2015-01-15 13:40:00,11.16,11.17,11.16,11.17,48000.0,8.4136,8.4211,8.4136,8.4211,48000.0
2015-01-15 13:45:00,11.16,11.17,11.15,11.17,67600.0,8.4136,8.4211,8.406,8.4211,67600.0
2015-01-15 13:50:00,11.17,11.17,11.15,11.15,223200.0,8.4211,8.4211,8.406,8.406,223200.0
2015-01-15 13:55:00,11.15,11.16,11.15,11.15,588400.0,8.406,8.4136,8.406,8.406,588400.0
2015-01-15 14:00:00,11.16,11.16,11.15,11.15,79600.0,8.4136,8.4136,8.406,8.406,79600.0
2015-01-15 14:05:00,11.15,11.17,11.15,11.15,158400.0,8.406,8.4211,8.406,8.406,158400.0
2015-01-15 14:10:00,11.15,11.15,11.11,11.13,104800.0,8.406,8.406,8.3759,8.3909,104800.0
2015-01-15 14:15:00,11.13,11.15,11.12,11.13,94000.0,8.3909,8.406,8.3834,8.3909,94000.0
2015-01-15 14:20:00,11.14,11.16,11.13,11.14,78800.0,8.3985,8.4136,8.3909,8.3985,78800.0
2015-01-15 14:25:00,11.14,11.14,11.11,11.11,101600.0,8.3985,8.3985,8.3759,8.3759,101600.0
2015-01-15 14:30:00,11.11,11.11,11.01,11.04,424400.0,8.3759,8.3759,8.3005,8.3231,424400.0
2015-01-15 14:35:00,11.05,11.07,11.03,11.04,159200.0,8.3306,8.3457,8.3156,8.3231,159200.0
2015-01-15 14:40:00,11.04,11.1,11.04,11.09,100000.0,8.3231,8.3683,8.3231,8.3608,100000.0
2015-01-15 14:45:00,11.09,11.09,11.06,11.06,130000.0,8.3608,8.3608,8.3382,8.3382,130000.0
2015-01-15 14:50:00,11.06,11.09,11.04,11.09,117600.0,8.3382,8.3608,8.3231,8.3608,117600.0
2015-01-15 14:55:00,11.09,11.09,11.06,11.06,118000.0,8.3608,8.3608,8.3382,8.3382,118000.0
2015-01-15 15:00:00,11.06,11.06,11.02,11.02,189200.0,8.3382,8.3382,8.308,8.308,189200.0
2015-01-15 15:05:00,11.02,11.03,11.01,11.01,145600.0,8.308,8.3156,8.3005,8.3005,145600.0
2015-01-15 15:10:00,11.02,11.02,10.98,11.0,398000.0,8.308,8.308,8.2779,8.2929,398000.0
2015-01-15 15:15:00,11.0,11.04,11.0,11.03,213600.0,8.2929,8.3231,8.2929,8.3156,213600.0
2015-01-15 15:20:00,11.03,11.03,10.98,11.0,200400.0,8.3156,8.3156,8.2779,8.2929,200400.0
2015-01-15 15:25:00,11.0,11.05,11.0,11.03,137200.0,8.2929,8.3306,8.2929,8.3156,137200.0
2015-01-15 15:30:00,11.03,11.06,11.01,11.05,162000.0,8.3156,8.3382,8.3005,8.3306,162000.0
2015-01-15 15:35:00,11.05,11.05,11.03,11.03,175200.0,8.3306,8.3306,8.3156,8.3156,175200.0
2015-01-15 15:40:00,11.03,11.03,11.01,11.01,179200.0,8.3156,8.3156,8.3005,8.3005,179200.0
2015-01-15 15:45:00,11.01,11.01,10.96,10.99,300400.0,8.3005,8.3005,8.2628,8.2854,300400.0
2015-01-15 15:50:00,10.99,11.0,10.97,10.99,589200.0,8.2854,8.2929,8.2703,8.2854,589200.0
2015-01-15 15:55:00,10.99,11.02,10.99,11.0,928000.0,8.2854,8.308,8.2854,8.2929,928000.0
2015-01-16 09:30:00,11.0,11.01,10.93,10.97,919200.0,8.2929,8.3005,8.2402,8.2703,919200.0
2015-01-16 09:35:00,10.98,11.02,10.97,10.98,168400.0,8.2779,8.308,8.2703,8.2779,168400.0
2015-01-16 09:40:00,10.97,10.99,10.94,10.99,143600.0,8.2703,8.2854,8.2477,8.2854,143600.0
2015-01-16 09:45:00,10.99,11.01,10.97,11.01,164400.0,8.2854,8.3005,8.2703,8.3005,164400.0
2015-01-16 09:50:00,11.01,11.05,10.99,11.01,154800.0,8.3005,8.3306,8.2854,8.3005,154800.0
2015-01-16 09:55:00,11.0,11.04,10.99,11.02,112000.0,8.2929,8.3231,8.2854,8.308,112000.0
2015-01-16 10:00:00,11.01,11.07,11.01,11.04,180000.0,8.3005,8.3457,8.3005,8.3231,180000.0
2015-01-16 10:05:00,11.04,11.04,11.0,11.01,72000.0,8.3231,8.3231,8.2929,8.3005,72000.0
2015-01-16 10:10:00,11.01,11.02,10.97,10.97,77200.0,8.3005,8.308,8.2703,8.2703,77200.0
2015-01-16 10:15:00,10.97,11.01,10.97,11.01,56800.0,8.2703,8.3005,8.2703,8.3005,56800.0
2015-01-16 10:20:00,11.0,11.04,10.99,11.03,117600.0,8.2929,8.3231,8.2854,8.3156,117600.0
2015-01-16 10:25:00,11.03,11.09,11.03,11.08,185200.0,8.3156,8.3608,8.3156,8.3533,185200.0
2015-01-16 10:30:00,11.07,11.09,11.04,11.07,122800.0,8.3457,8.3608,8.3231,8.3457,122800.0
2015-01-16 10:35:00,11.08,11.08,11.04,11.06,61200.0,8.3533,8.3533,8.3231,8.3382,61200.0
2015-01-16 10:40:00,11.06,11.1,11.06,11.1,58800.0,8.3382,8.3683,8.3382,8.3683,58800.0
2015-01-16 10:45:00,11.1,11.12,11.09,11.09,100000.0,8.3683,8.3834,8.3608,8.3608,100000.0
2015-01-16 10:50:00,11.09,11.13,11.08,11.12,78400.0,8.3608,8.3909,8.3533,8.3834,78400.0
2015-01-16 10:55:00,11.12,11.15,11.12,11.15,54800.0,8.3834,8.406,8.3834,8.406,54800.0
2015-01-16 11:00:00,11.15,11.15,11.14,11.14,41200.0,8.406,8.406,8.3985,8.3985,41200.0
2015-01-16 11:05:00,11.13,11.13,11.08,11.09,73200.0,8.3909,8.3909,8.3533,8.3608,73200.0
2015-01-16 11:10:00,11.09,11.09,11.06,11.07,54000.0,8.3608,8.3608,8.3382,8.3457,54000.0
2015-01-16 11:15:00,11.06,11.09,11.06,11.07,75200.0,8.3382,8.3608,8.3382,8.3457,75200.0
2015-01-16 11:20:00,11.06,11.06,11.02,11.06,160000.0,8.3382,8.3382,8.308,8.3382,160000.0
2015-01-16 11:25:00,11.05,11.07,11.03,11.06,83600.0,8.3306,8.3457,8.3156,8.3382,83600.0
2015-01-16 11:30:00,11.06,11.07,11.04,11.07,78400.0,8.3382,8.3457,8.3231,8.3457,78400.0
2015-01-16 11:35:00,11.07,11.1,11.07,11.08,76800.0,8.3457,8.3683,8.3457,8.3533,76800.0
2015-01-16 11:40:00,11.09,11.1,11.08,11.08,62000.0,8.3608,8.3683,8.3533,8.3533,62000.0
2015-01-16 11:45:00,11.08,11.08,11.06,11.06,52000.0,8.3533,8.3533,8.3382,8.3382,52000.0
2015-01-16 11:50:00,11.06,11.09,11.05,11.08,145600.0,8.3382,8.3608,8.3306,8.3533,145600.0
2015-01-16 11:55:00,11.08,11.1,11.07,11.08,139200.0,8.3533,8.3683,8.3457,8.3533,139200.0
2015-01-16 12:00:00,11.08,11.12,11.08,11.11,109600.0,8.3533,8.3834,8.3533,8.3759,109600.0
2015-01-16 12:05:00,11.11,11.12,11.1,11.11,57600.0,8.3759,8.3834,8.3683,8.3759,57600.0
2015-01-16 12:10:00,11.11,11.12,11.1,11.12,109200.0,8.3759,8.3834,8.3683,8.3834,109200.0
2015-01-16 12:15:00,11.12,11.12,11.11,11.11,81200.0,8.3834,8.3834,8.3759,8.3759,81200.0
2015-01-16 12:20:00,11.11,11.12,11.08,11.1,222000.0,8.3759,8.3834,8.3533,8.3683,222000.0
2015-01-16 12:25:00,11.1,11.11,11.09,11.11,90800.0,8.3683,8.3759,8.3608,8.3759,90800.0
2015-01-16 12:30:00,11.11,11.13,11.1,11.13,123200.0,8.3759,8.3909,8.3683,8.3909,123200.0
2015-01-16 12:35:00,11.13,11.14,11.13,11.13,234800.0,8.3909,8.3985,8.3909,8.3909,234800.0
2015-01-16 12:40:00,11.13,11.16,11.13,11.16,88400.0,8.3909,8.4136,8.3909,8.4136,88400.0
2015-01-16 12:45:00,11.16,11.16,11.14,11.15,42800.0,8.4136,8.4136,8.3985,8.406,42800.0
2015-01-16 12:50:00,11.15,11.18,11.15,11.16,88400.0,8.406,8.4286,8.406,8.4136,88400.0
2015-01-16 12:55:00,11.16,11.17,11.15,11.15,124000.0,8.4136,8.4211,8.406,8.406,124000.0
2015-01-16 13:00:00,11.15,11.17,11.14,11.14,131600.0,8.406,8.4211,8.3985,8.3985,131600.0
2015-01-16 13:05:00,11.15,11.19,11.15,11.19,202800.0,8.406,8.4362,8.406,8.4362,202800.0
2015-01-16 13:10:00,11.19,11.19,11.18,11.19,85200.0,8.4362,8.4362,8.4286,8.4362,85200.0
2015-01-16 13:15:00,11.18,11.18,11.14,11.14,94400.0,8.4286,8.4286,8.3985,8.3985,94400.0
2015-01-16 13:20:00,11.14,11.15,11.13,11.13,50800.0,8.3985,8.406,8.3909,8.3909,50800.0
2015-01-16 13:25:00,11.13,11.13,11.11,11.11,68400.0,8.3909,8.3909,8.3759,8.3759,68400.0
2015-01-16 13:30:00,11.11,11.14,11.11,11.14,64000.0,8.3759,8.3985,8.3759,8.3985,64000.0
2015-01-16 13:35:00,11.14,11.16,11.12,11.16,157200.0,8.3985,8.4136,8.3834,8.4136,157200.0
2015-01-16 13:40:00,11.16,11.18,11.16,11.16,119600.0,8.4136,8.4286,8.4136,8.4136,119600.0
2015-01-16 13:45:00,11.16,11.17,11.14,11.17,63600.0,8.4136,8.4211,8.3985,8.4211,63600.0
2015-01-16 13:50:00,11.17,11.17,11.15,11.17,79600.0,8.4211,8.4211,8.406,8.4211,79600.0
2015-01-16 13:55:00,11.17,11.18,11.15,11.18,225600.0,8.4211,8.4286,8.406,8.4286,225600.0
2015-01-16 14:00:00,11.18,11.19,11.17,11.18,375200.0,8.4286,8.4362,8.4211,8.4286,375200.0
2015-01-16 14:05:00,11.18,11.19,11.16,11.18,301200.0,8.4286,8.4362,8.4136,8.4286,301200.0
2015-01-16 14:10:00,11.18,11.18,11.14,11.15,71200.0,8.4286,8.4286,8.3985,8.406,71200.0
2015-01-16 14:15:00,11.15,11.18,11.15,11.17,38000.0,8.406,8.4286,8.406,8.4211,38000.0
2015-01-16 14:20:00,11.17,11.19,11.17,11.18,78800.0,8.4211,8.4362,8.4211,8.4286,78800.0
2015-01-16 14:25:00,11.18,11.2,11.17,11.17,95200.0,8.4286,8.4437,8.4211,8.4211,95200.0
2015-01-16 14:30:00,11.17,11.17,11.16,11.17,63200.0,8.4211,8.4211,8.4136,8.4211,63200.0
2015-01-16 14:35:00,11.17,11.17,11.15,11.15,96800.0,8.4211,8.4211,8.406,8.406,96800.0
2015-01-16 14:40:00,11.15,11.18,11.15,11.17,62000.0,8.406,8.4286,8.406,8.4211,62000.0
2015-01-16 14:45:00,11.16,11.19,11.16,11.19,135200.0,8.4136,8.4362,8.4136,8.4362,135200.0
2015-01-16 14:50:00,11.19,11.2,11.18,11.19,94000.0,8.4362,8.4437,8.4286,8.4362,94000.0
2015-01-16 14:55:00,11.18,11.19,11.17,11.18,104800.0,8.4286,8.4362,8.4211,8.4286,104800.0
2015-01-16 15:00:00,11.18,11.19,11.15,11.19,168000.0,8.4286,8.4362,8.406,8.4362,168000.0
2015-01-16 15:05:00,11.19,11.22,11.18,11.22,354400.0,8.4362,8.4588,8.4286,8.4588,354400.0
2015-01-16 15:10:00,11.22,11.25,11.21,11.24,289600.0,8.4588,8.4814,8.4513,8.4739,289600.0
2015-01-16 15:15:00,11.24,11.26,11.23,11.23,134400.0,8.4739,8.489,8.4663,8.4663,134400.0
2015-01-16 15:20:00,11.23,11.24,11.22,11.24,76800.0,8.4663,8.4739,8.4588,8.4739,76800.0
2015-01-16 15:25:00,11.24,11.24,11.21,11.22,179600.0,8.4739,8.4739,8.4513,8.4588,179600.0
2015-01-16 15:30:00,11.22,11.24,11.22,11.24,101200.0,8.4588,8.4739,8.4588,8.4739,101200.0
2015-01-16 15:35:00,11.24,11.28,11.22,11.27,253600.0,8.4739,8.504,8.4588,8.4965,253600.0
2015-01-16 15:40:00,11.27,11.28,11.26,11.27,211200.0,8.4965,8.504,8.489,8.4965,211200.0
2015-01-16 15:45:00,11.27,11.31,11.27,11.29,241200.0,8.4965,8.5267,8.4965,8.5116,241200.0
2015-01-16 15:50:00,11.29,11.31,11.29,11.29,338800.0,8.5116,8.5267,8.5116,8.5116,338800.0
2015-01-16 15:55:00,11.29,11.33,11.29,11.31,962000.0,8.5116,8.5417,8.5116,8.5267,962000.0
2015-01-20 09:30:00,11.33,11.39,11.31,11.38,222800.0,8.5417,8.587,8.5267,8.5794,222800.0
2015-01-20 09:35:00,11.38,11.38,11.31,11.31,138800.0,8.5794,8.5794,8.5267,8.5267,138800.0
2015-01-20 09:40:00,11.31,11.32,11.28,11.31,198800.0,8.5267,8.5342,8.504,8.5267,198800.0
2015-01-20 09:45:00,11.32,11.34,11.31,11.33,268400.0,8.5342,8.5493,8.5267,8.5417,268400.0
2015-01-20 09:50:00,11.33,11.35,11.31,11.32,130400.0,8.5417,8.5568,8.5267,8.5342,130400.0
2015-01-20 09:55:00,11.32,11.34,11.29,11.34,102800.0,8.5342,8.5493,8.5116,8.5493,102800.0
2015-01-20 10:00:00,11.33,11.34,11.29,11.31,157200.0,8.5417,8.5493,8.5116,8.5267,157200.0
2015-01-20 10:05:00,11.31,11.33,11.3,11.33,108000.0,8.5267,8.5417,8.5191,8.5417,108000.0
2015-01-20 10:10:00,11.33,11.34,11.31,11.33,98000.0,8.5417,8.5493,8.5267,8.5417,98000.0
2015-01-20 10:15:00,11.32,11.34,11.31,11.32,66800.0,8.5342,8.5493,8.5267,8.5342,66800.0
2015-01-20 10:20:00,11.33,11.35,11.32,11.35,138800.0,8.5417,8.5568,8.5342,8.5568,138800.0
2015-01-20 10:25:00,11.35,11.35,11.31,11.32,83200.0,8.5568,8.5568,8.5267,8.5342,83200.0
2015-01-20 10:30:00,11.32,11.33,11.31,11.31,86400.0,8.5342,8.5417,8.5267,8.5267,86400.0
2015-01-20 10:35:00,11.31,11.31,11.3,11.3,52800.0,8.5267,8.5267,8.5191,8.5191,52800.0
2015-01-20 10:40:00,11.3,11.3,11.27,11.29,28800.0,8.5191,8.5191,8.4965,8.5116,28800.0
2015-01-20 10:45:00,11.3,11.3,11.29,11.3,20800.0,8.5191,8.5191,8.5116,8.5191,20800.0
2015-01-20 10:50:00,11.3,11.3,11.28,11.29,119600.0,8.5191,8.5191,8.504,8.5116,119600.0
2015-01-20 10:55:00,11.29,11.3,11.28,11.29,40800.0,8.5116,8.5191,8.504,8.5116,40800.0
2015-01-20 11:00:00,11.29,11.29,11.26,11.27,54800.0,8.5116,8.5116,8.489,8.4965,54800.0
2015-01-20 11:05:00,11.27,11.29,11.26,11.29,70000.0,8.4965,8.5116,8.489,8.5116,70000.0
2015-01-20 11:10:00,11.29,11.29,11.28,11.29,54800.0,8.5116,8.5116,8.504,8.5116,54800.0
2015-01-20 11:15:00,11.29,11.29,11.28,11.29,46400.0,8.5116,8.5116,8.504,8.5116,46400.0
2015-01-20 11:20:00,11.3,11.3,11.28,11.29,52400.0,8.5191,8.5191,8.504,8.5116,52400.0
2015-01-20 11:25:00,11.29,11.29,11.28,11.29,42000.0,8.5116,8.5116,8.504,8.5116,42000.0
2015-01-20 11:30:00,11.28,11.29,11.27,11.28,46000.0,8.504,8.5116,8.4965,8.504,46000.0
2015-01-20 11:35:00,11.27,11.28,11.27,11.28,49600.0,8.4965,8.504,8.4965,8.504,49600.0
2015-01-20 11:40:00,11.28,11.28,11.26,11.27,48800.0,8.504,8.504,8.489,8.4965,48800.0
2015-01-20 11:45:00,11.28,11.28,11.24,11.24,64400.0,8.504,8.504,8.4739,8.4739,64400.0
2015-01-20 11:50:00,11.25,11.26,11.24,11.25,32800.0,8.4814,8.489,8.4739,8.4814,32800.0
2015-01-20 11:55:00,11.26,11.27,11.26,11.27,34000.0,8.489,8.4965,8.489,8.4965,34000.0
2015-01-20 12:00:00,11.28,11.28,11.27,11.28,21600.0,8.504,8.504,8.4965,8.504,21600.0
2015-01-20 12:05:00,11.27,11.31,11.26,11.3,36800.0,8.4965,8.5267,8.489,8.5191,36800.0
2015-01-20 12:10:00,11.3,11.31,11.3,11.3,26800.0,8.5191,8.5267,8.5191,8.5191,26800.0
2015-01-20 12:15:00,11.3,11.3,11.29,11.29,50000.0,8.5191,8.5191,8.5116,8.5116,50000.0
2015-01-20 12:20:00,11.29,11.29,11.28,11.28,32000.0,8.5116,8.5116,8.504,8.504,32000.0
2015-01-20 12:25:00,11.29,11.29,11.28,11.29,47600.0,8.5116,8.5116,8.504,8.5116,47600.0
2015-01-20 12:30:00,11.29,11.29,11.28,11.28,46800.0,8.5116,8.5116,8.504,8.504,46800.0
2015-01-20 12:35:00,11.28,11.29,11.27,11.29,37600.0,8.504,8.5116,8.4965,8.5116,37600.0
2015-01-20 12:40:00,11.29,11.29,11.28,11.28,58800.0,8.5116,8.5116,8.504,8.504,58800.0
2015-01-20 12:45:00,11.29,11.3,11.29,11.29,44400.0,8.5116,8.5191,8.5116,8.5116,44400.0
2015-01-20 12:50:00,11.29,11.31,11.29,11.31,122800.0,8.5116,8.5267,8.5116,8.5267,122800.0
2015-01-20 12:55:00,11.31,11.32,11.3,11.3,62400.0,8.5267,8.5342,8.5191,8.5191,62400.0
2015-01-20 13:00:00,11.3,11.3,11.29,11.3,58400.0,8.5191,8.5191,8.5116,8.5191,58400.0
2015-01-20 13:05:00,11.3,11.3,11.27,11.27,34000.0,8.5191,8.5191,8.4965,8.4965,34000.0
2015-01-20 13:10:00,11.27,11.3,11.27,11.29,30400.0,8.4965,8.5191,8.4965,8.5116,30400.0
2015-01-20 13:15:00,11.28,11.29,11.28,11.29,13600.0,8.504,8.5116,8.504,8.5116,13600.0
2015-01-20 13:20:00,11.29,11.32,11.29,11.31,38000.0,8.5116,8.5342,8.5116,8.5267,38000.0
2015-01-20 13:25:00,11.32,11.33,11.31,11.33,34000.0,8.5342,8.5417,8.5267,8.5417,34000.0
2015-01-20 13:30:00,11.33,11.34,11.32,11.33,58800.0,8.5417,8.5493,8.5342,8.5417,58800.0
2015-01-20 13:35:00,11.33,11.33,11.31,11.32,28800.0,8.5417,8.5417,8.5267,8.5342,28800.0
2015-01-20 13:40:00,11.32,11.32,11.31,11.31,22800.0,8.5342,8.5342,8.5267,8.5267,22800.0
2015-01-20 13:45:00,11.32,11.32,11.31,11.32,43600.0,8.5342,8.5342,8.5267,8.5342,43600.0
2015-01-20 13:50:00,11.32,11.33,11.31,11.33,54800.0,8.5342,8.5417,8.5267,8.5417,54800.0
2015-01-20 13:55:00,11.33,11.33,11.31,11.31,30800.0,8.5417,8.5417,8.5267,8.5267,30800.0
2015-01-20 14:00:00,11.31,11.33,11.31,11.31,103600.0,8.5267,8.5417,8.5267,8.5267,103600.0
2015-01-20 14:05:00,11.32,11.33,11.31,11.33,71600.0,8.5342,8.5417,8.5267,8.5417,71600.0
2015-01-20 14:10:00,11.33,11.34,11.31,11.34,99200.0,8.5417,8.5493,8.5267,8.5493,99200.0
2015-01-20 14:15:00,11.34,11.35,11.33,11.34,104800.0,8.5493,8.5568,8.5417,8.5493,104800.0
2015-01-20 14:20:00,11.34,11.35,11.33,11.33,678800.0,8.5493,8.5568,8.5417,8.5417,678800.0
2015-01-20 14:25:00,11.33,11.36,11.33,11.35,83600.0,8.5417,8.5643,8.5417,8.5568,83600.0
2015-01-20 14:30:00,11.35,11.38,11.35,11.37,112400.0,8.5568,8.5794,8.5568,8.5719,112400.0
2015-01-20 14:35:00,11.38,11.4,11.37,11.39,84400.0,8.5794,8.5945,8.5719,8.587,84400.0
2015-01-20 14:40:00,11.39,11.42,11.39,11.41,55600.0,8.587,8.6096,8.587,8.602,55600.0
2015-01-20 14:45:00,11.41,11.41,11.39,11.4,100000.0,8.602,8.602,8.587,8.5945,100000.0
2015-01-20 14:50:00,11.4,11.4,11.39,11.4,42400.0,8.5945,8.5945,8.587,8.5945,42400.0
2015-01-20 14:55:00,11.4,11.4,11.39,11.4,82000.0,8.5945,8.5945,8.587,8.5945,82000.0
2015-01-20 15:00:00,11.4,11.4,11.38,11.39,76400.0,8.5945,8.5945,8.5794,8.587,76400.0
2015-01-20 15:05:00,11.39,11.4,11.38,11.4,120000.0,8.587,8.5945,8.5794,8.5945,120000.0
2015-01-20 15:10:00,11.4,11.4,11.38,11.39,76000.0,8.5945,8.5945,8.5794,8.587,76000.0
2015-01-20 15:15:00,11.39,11.4,11.38,11.39,146800.0,8.587,8.5945,8.5794,8.587,146800.0
2015-01-20 15:20:00,11.39,11.39,11.37,11.38,137200.0,8.587,8.587,8.5719,8.5794,137200.0
2015-01-20 15:25:00,11.38,11.4,11.38,11.39,82000.0,8.5794,8.5945,8.5794,8.587,82000.0
2015-01-20 15:30:00,11.39,11.39,11.37,11.37,106400.0,8.587,8.587,8.5719,8.5719,106400.0
2015-01-20 15:35:00,11.37,11.38,11.36,11.38,149600.0,8.5719,8.5794,8.5643,8.5794,149600.0
2015-01-20 15:40:00,11.38,11.38,11.37,11.38,142800.0,8.5794,8.5794,8.5719,8.5794,142800.0
2015-01-20 15:45:00,11.38,11.38,11.36,11.37,109200.0,8.5794,8.5794,8.5643,8.5719,109200.0
2015-01-20 15:50:00,11.37,11.37,11.34,11.34,198400.0,8.5719,8.5719,8.5493,8.5493,198400.0
2015-01-20 15:55:00,11.34,11.36,11.34,11.35,598400.0,8.5493,8.5643,8.5493,8.5568,598400.0
2015-01-21 09:30:00,11.3,11.34,11.26,11.31,63200.0,8.5191,8.5493,8.489,8.5267,63200.0
2015-01-21 09:35:00,11.31,11.39,11.31,11.38,125600.0,8.5267,8.587,8.5267,8.5794,125600.0
2015-01-21 09:40:00,11.39,11.41,11.36,11.36,481200.0,8.587,8.602,8.5643,8.5643,481200.0
2015-01-21 09:45:00,11.37,11.38,11.34,11.34,62800.0,8.5719,8.5794,8.5493,8.5493,62800.0
2015-01-21 09:50:00,11.35,11.37,11.35,11.35,35600.0,8.5568,8.5719,8.5568,8.5568,35600.0
2015-01-21 09:55:00,11.35,11.38,11.32,11.34,261200.0,8.5568,8.5794,8.5342,8.5493,261200.0
2015-01-21 10:00:00,11.34,11.38,11.33,11.36,180800.0,8.5493,8.5794,8.5417,8.5643,180800.0
2015-01-21 10:05:00,11.37,11.4,11.37,11.38,52400.0,8.5719,8.5945,8.5719,8.5794,52400.0
2015-01-21 10:10:00,11.38,11.39,11.37,11.39,105600.0,8.5794,8.587,8.5719,8.587,105600.0
2015-01-21 10:15:00,11.39,11.44,11.38,11.43,27200.0,8.587,8.6247,8.5794,8.6171,27200.0
2015-01-21 10:20:00,11.42,11.43,11.42,11.43,16400.0,8.6096,8.6171,8.6096,8.6171,16400.0
2015-01-21 10:25:00,11.43,11.45,11.42,11.45,37600.0,8.6171,8.6322,8.6096,8.6322,37600.0
2015-01-21 10:30:00,11.45,11.45,11.43,11.45,53200.0,8.6322,8.6322,8.6171,8.6322,53200.0
2015-01-21 10:35:00,11.45,11.45,11.43,11.43,36800.0,8.6322,8.6322,8.6171,8.6171,36800.0
2015-01-21 10:40:00,11.43,11.45,11.43,11.44,50000.0,8.6171,8.6322,8.6171,8.6247,50000.0
2015-01-21 10:45:00,11.45,11.47,11.44,11.47,44800.0,8.6322,8.6473,8.6247,8.6473,44800.0
2015-01-21 10:50:00,11.47,11.49,11.47,11.49,43600.0,8.6473,8.6624,8.6473,8.6624,43600.0
2015-01-21 10:55:00,11.5,11.5,11.48,11.49,55200.0,8.6699,8.6699,8.6548,8.6624,55200.0
2015-01-21 11:00:00,11.49,11.51,11.47,11.48,108000.0,8.6624,8.6774,8.6473,8.6548,108000.0
2015-01-21 11:05:00,11.47,11.48,11.45,11.46,58000.0,8.6473,8.6548,8.6322,8.6397,58000.0
2015-01-21 11:10:00,11.46,11.48,11.44,11.47,92000.0,8.6397,8.6548,8.6247,8.6473,92000.0
2015-01-21 11:15:00,11.47,11.47,11.44,11.45,33600.0,8.6473,8.6473,8.6247,8.6322,33600.0
2015-01-21 11:20:00,11.45,11.46,11.44,11.46,38400.0,8.6322,8.6397,8.6247,8.6397,38400.0
2015-01-21 11:25:00,11.46,11.47,11.45,11.46,18000.0,8.6397,8.6473,8.6322,8.6397,18000.0
2015-01-21 11:30:00,11.47,11.47,11.46,11.47,23600.0,8.6473,8.6473,8.6397,8.6473,23600.0
2015-01-21 11:35:00,11.46,11.47,11.45,11.45,61600.0,8.6397,8.6473,8.6322,8.6322,61600.0
2015-01-21 11:40:00,11.45,11.45,11.43,11.44,18400.0,8.6322,8.6322,8.6171,8.6247,18400.0
2015-01-21 11:45:00,11.44,11.45,11.44,11.45,8800.0,8.6247,8.6322,8.6247,8.6322,8800.0
2015-01-21 11:50:00,11.45,11.47,11.45,11.47,71200.0,8.6322,8.6473,8.6322,8.6473,71200.0
2015-01-21 11:55:00,11.47,11.49,11.47,11.47,13600.0,8.6473,8.6624,8.6473,8.6473,13600.0
2015-01-21 12:00:00,11.47,11.48,11.47,11.47,20800.0,8.6473,8.6548,8.6473,8.6473,20800.0
2015-01-21 12:05:00,11.47,11.48,11.47,11.47,47200.0,8.6473,8.6548,8.6473,8.6473,47200.0
2015-01-21 12:10:00,11.47,11.48,11.47,11.48,20400.0,8.6473,8.6548,8.6473,8.6548,20400.0
2015-01-21 12:15:00,11.48,11.48,11.47,11.48,33200.0,8.6548,8.6548,8.6473,8.6548,33200.0
2015-01-21 12:20:00,11.48,11.48,11.47,11.47,39600.0,8.6548,8.6548,8.6473,8.6473,39600.0
2015-01-21 12:25:00,11.47,11.48,11.47,11.48,31200.0,8.6473,8.6548,8.6473,8.6548,31200.0
2015-01-21 12:30:00,11.48,11.49,11.47,11.47,70400.0,8.6548,8.6624,8.6473,8.6473,70400.0
2015-01-21 12:35:00,11.48,11.48,11.47,11.48,48400.0,8.6548,8.6548,8.6473,8.6548,48400.0
2015-01-21 12:40:00,11.48,11.48,11.47,11.48,14400.0,8.6548,8.6548,8.6473,8.6548,14400.0
2015-01-21 12:45:00,11.48,11.49,11.48,11.48,24800.0,8.6548,8.6624,8.6548,8.6548,24800.0
2015-01-21 12:50:00,11.48,11.48,11.45,11.46,52400.0,8.6548,8.6548,8.6322,8.6397,52400.0
2015-01-21 12:55:00,11.46,11.48,11.46,11.48,74400.0,8.6397,8.6548,8.6397,8.6548,74400.0
2015-01-21 13:00:00,11.48,11.49,11.47,11.49,60400.0,8.6548,8.6624,8.6473,8.6624,60400.0
2015-01-21 13:05:00,11.49,11.49,11.47,11.48,25200.0,8.6624,8.6624,8.6473,8.6548,25200.0
2015-01-21 13:10:00,11.49,11.49,11.48,11.49,28800.0,8.6624,8.6624,8.6548,8.6624,28800.0
2015-01-21 13:15:00,11.49,11.49,11.47,11.48,51600.0,8.6624,8.6624,8.6473,8.6548,51600.0
2015-01-21 13:20:00,11.48,11.49,11.47,11.48,56400.0,8.6548,8.6624,8.6473,8.6548,56400.0
2015-01-21 13:25:00,11.48,11.48,11.46,11.46,49200.0,8.6548,8.6548,8.6397,8.6397,49200.0
2015-01-21 13:30:00,11.46,11.46,11.45,11.46,63600.0,8.6397,8.6397,8.6322,8.6397,63600.0
2015-01-21 13:35:00,11.45,11.46,11.45,11.46,48800.0,8.6322,8.6397,8.6322,8.6397,48800.0
2015-01-21 13:40:00,11.46,11.47,11.45,11.47,66400.0,8.6397,8.6473,8.6322,8.6473,66400.0
2015-01-21 13:45:00,11.47,11.47,11.46,11.47,111600.0,8.6473,8.6473,8.6397,8.6473,111600.0
2015-01-21 13:50:00,11.47,11.47,11.45,11.46,101600.0,8.6473,8.6473,8.6322,8.6397,101600.0
2015-01-21 13:55:00,11.46,11.46,11.43,11.43,69200.0,8.6397,8.6397,8.6171,8.6171,69200.0
2015-01-21 14:00:00,11.43,11.43,11.41,11.42,81600.0,8.6171,8.6171,8.602,8.6096,81600.0
2015-01-21 14:05:00,11.42,11.42,11.41,11.41,41600.0,8.6096,8.6096,8.602,8.602,41600.0
2015-01-21 14:10:00,11.41,11.42,11.41,11.42,77200.0,8.602,8.6096,8.602,8.6096,77200.0
2015-01-21 14:15:00,11.43,11.44,11.42,11.42,48000.0,8.6171,8.6247,8.6096,8.6096,48000.0
2015-01-21 14:20:00,11.42,11.45,11.42,11.44,47600.0,8.6096,8.6322,8.6096,8.6247,47600.0
2015-01-21 14:25:00,11.44,11.45,11.42,11.42,38400.0,8.6247,8.6322,8.6096,8.6096,38400.0
2015-01-21 14:30:00,11.42,11.43,11.42,11.42,21600.0,8.6096,8.6171,8.6096,8.6096,21600.0
2015-01-21 14:35:00,11.42,11.42,11.4,11.41,115600.0,8.6096,8.6096,8.5945,8.602,115600.0
2015-01-21 14:40:00,11.41,11.43,11.4,11.43,56800.0,8.602,8.6171,8.5945,8.6171,56800.0
2015-01-21 14:45:00,11.43,11.45,11.43,11.45,44800.0,8.6171,8.6322,8.6171,8.6322,44800.0
2015-01-21 14:50:00,11.45,11.45,11.44,11.45,30000.0,8.6322,8.6322,8.6247,8.6322,30000.0
2015-01-21 14:55:00,11.45,11.47,11.45,11.46,38000.0,8.6322,8.6473,8.6322,8.6397,38000.0
2015-01-21 15:00:00,11.46,11.47,11.45,11.45,43200.0,8.6397,8.6473,8.6322,8.6322,43200.0
2015-01-21 15:05:00,11.46,11.46,11.44,11.44,35600.0,8.6397,8.6397,8.6247,8.6247,35600.0
2015-01-21 15:10:00,11.44,11.46,11.44,11.46,99600.0,8.6247,8.6397,8.6247,8.6397,99600.0
2015-01-21 15:15:00,11.46,11.47,11.46,11.47,72400.0,8.6397,8.6473,8.6397,8.6473,72400.0
2015-01-21 15:20:00,11.47,11.48,11.47,11.48,85200.0,8.6473,8.6548,8.6473,8.6548,85200.0
2015-01-21 15:25:00,11.48,11.49,11.46,11.47,95600.0,8.6548,8.6624,8.6397,8.6473,95600.0
2015-01-21 15:30:00,11.47,11.47,11.46,11.46,91200.0,8.6473,8.6473,8.6397,8.6397,91200.0
2015-01-21 15:35:00,11.47,11.47,11.45,11.46,78000.0,8.6473,8.6473,8.6322,8.6397,78000.0
2015-01-21 15:40:00,11.46,11.47,11.45,11.45,73200.0,8.6397,8.6473,8.6322,8.6322,73200.0
2015-01-21 15:45:00,11.45,11.47,11.45,11.47,114000.0,8.6322,8.6473,8.6322,8.6473,114000.0
2015-01-21 15:50:00,11.47,11.47,11.46,11.47,102400.0,8.6473,8.6473,8.6397,8.6473,102400.0
2015-01-21 15:55:00,11.47,11.47,11.46,11.47,304800.0,8.6473,8.6473,8.6397,8.6473,304800.0
2015-01-22 09:30:00,11.54,11.58,11.53,11.53,92800.0,8.7,8.7302,8.6925,8.6925,92800.0
2015-01-22 09:35:00,11.52,11.52,11.48,11.5,67600.0,8.685,8.685,8.6548,8.6699,67600.0
2015-01-22 09:40:00,11.49,11.5,11.45,11.49,45200.0,8.6624,8.6699,8.6322,8.6624,45200.0
2015-01-22 09:45:00,11.47,11.47,11.4,11.43,49600.0,8.6473,8.6473,8.5945,8.6171,49600.0
2015-01-22 09:50:00,11.43,11.48,11.42,11.48,46000.0,8.6171,8.6548,8.6096,8.6548,46000.0
2015-01-22 09:55:00,11.47,11.49,11.45,11.48,78400.0,8.6473,8.6624,8.6322,8.6548,78400.0
2015-01-22 10:00:00,11.48,11.49,11.46,11.47,94000.0,8.6548,8.6624,8.6397,8.6473,94000.0
2015-01-22 10:05:00,11.47,11.5,11.44,11.48,68800.0,8.6473,8.6699,8.6247,8.6548,68800.0
2015-01-22 10:10:00,11.47,11.5,11.47,11.49,37600.0,8.6473,8.6699,8.6473,8.6624,37600.0
2015-01-22 10:15:00,11.49,11.52,11.49,11.51,48400.0,8.6624,8.685,8.6624,8.6774,48400.0
2015-01-22 10:20:00,11.51,11.54,11.51,11.52,80800.0,8.6774,8.7,8.6774,8.685,80800.0
2015-01-22 10:25:00,11.52,11.52,11.49,11.49,102400.0,8.685,8.685,8.6624,8.6624,102400.0
2015-01-22 10:30:00,11.5,11.51,11.49,11.51,128000.0,8.6699,8.6774,8.6624,8.6774,128000.0
2015-01-22 10:35:00,11.5,11.53,11.5,11.52,41200.0,8.6699,8.6925,8.6699,8.685,41200.0
2015-01-22 10:40:00,11.52,11.52,11.5,11.52,63600.0,8.685,8.685,8.6699,8.685,63600.0
2015-01-22 10:45:00,11.52,11.55,11.52,11.54,94800.0,8.685,8.7076,8.685,8.7,94800.0
2015-01-22 10:50:00,11.54,11.56,11.54,11.55,90400.0,8.7,8.7151,8.7,8.7076,90400.0
2015-01-22 10:55:00,11.55,11.56,11.54,11.54,142000.0,8.7076,8.7151,8.7,8.7,142000.0
2015-01-22 11:00:00,11.54,11.55,11.53,11.53,118800.0,8.7,8.7076,8.6925,8.6925,118800.0
2015-01-22 11:05:00,11.53,11.55,11.53,11.55,68000.0,8.6925,8.7076,8.6925,8.7076,68000.0
2015-01-22 11:10:00,11.55,11.55,11.53,11.54,50800.0,8.7076,8.7076,8.6925,8.7,50800.0
2015-01-22 11:15:00,11.54,11.54,11.51,11.52,99600.0,8.7,8.7,8.6774,8.685,99600.0
2015-01-22 11:20:00,11.52,11.55,11.52,11.55,75600.0,8.685,8.7076,8.685,8.7076,75600.0
2015-01-22 11:25:00,11.55,11.55,11.53,11.54,56400.0,8.7076,8.7076,8.6925,8.7,56400.0
2015-01-22 11:30:00,11.54,11.55,11.51,11.53,39200.0,8.7,8.7076,8.6774,8.6925,39200.0
2015-01-22 11:35:00,11.53,11.54,11.53,11.53,28000.0,8.6925,8.7,8.6925,8.6925,28000.0
2015-01-22 11:40:00,11.53,11.53,11.52,11.52,33200.0,8.6925,8.6925,8.685,8.685,33200.0
2015-01-22 11:45:00,11.52,11.52,11.51,11.52,42000.0,8.685,8.685,8.6774,8.685,42000.0
2015-01-22 11:50:00,11.51,11.51,11.5,11.51,80400.0,8.6774,8.6774,8.6699,8.6774,80400.0
2015-01-22 11:55:00,11.51,11.52,11.5,11.52,33200.0,8.6774,8.685,8.6699,8.685,33200.0
2015-01-22 12:00:00,11.53,11.53,11.51,11.51,36400.0,8.6925,8.6925,8.6774,8.6774,36400.0
2015-01-22 12:05:00,11.51,11.51,11.5,11.5,32000.0,8.6774,8.6774,8.6699,8.6699,32000.0
2015-01-22 12:10:00,11.5,11.51,11.49,11.51,59600.0,8.6699,8.6774,8.6624,8.6774,59600.0
2015-01-22 12:15:00,11.51,11.51,11.49,11.5,52800.0,8.6774,8.6774,8.6624,8.6699,52800.0
2015-01-22 12:20:00,11.5,11.51,11.5,11.51,27200.0,8.6699,8.6774,8.6699,8.6774,27200.0
2015-01-22 12:25:00,11.51,11.51,11.5,11.51,32000.0,8.6774,8.6774,8.6699,8.6774,32000.0
2015-01-22 12:30:00,11.51,11.51,11.5,11.5,16400.0,8.6774,8.6774,8.6699,8.6699,16400.0
2015-01-22 12:35:00,11.5,11.51,11.5,11.5,27600.0,8.6699,8.6774,8.6699,8.6699,27600.0
2015-01-22 12:40:00,11.5,11.52,11.5,11.52,16800.0,8.6699,8.685,8.6699,8.685,16800.0
2015-01-22 12:45:00,11.52,11.53,11.52,11.52,31600.0,8.685,8.6925,8.685,8.685,31600.0
2015-01-22 12:50:00,11.52,11.52,11.5,11.5,26000.0,8.685,8.685,8.6699,8.6699,26000.0
2015-01-22 12:55:00,11.5,11.51,11.49,11.51,18800.0,8.6699,8.6774,8.6624,8.6774,18800.0
2015-01-22 13:00:00,11.51,11.52,11.5,11.52,33600.0,8.6774,8.685,8.6699,8.685,33600.0
2015-01-22 13:05:00,11.52,11.52,11.51,11.52,13600.0,8.685,8.685,8.6774,8.685,13600.0
2015-01-22 13:10:00,11.52,11.53,11.52,11.52,64800.0,8.685,8.6925,8.685,8.685,64800.0
2015-01-22 13:15:00,11.52,11.53,11.51,11.51,39600.0,8.685,8.6925,8.6774,8.6774,39600.0
2015-01-22 13:20:00,11.51,11.53,11.5,11.53,22000.0,8.6774,8.6925,8.6699,8.6925,22000.0
2015-01-22 13:25:00,11.52,11.53,11.51,11.51,38000.0,8.685,8.6925,8.6774,8.6774,38000.0
2015-01-22 13:30:00,11.51,11.53,11.51,11.52,36800.0,8.6774,8.6925,8.6774,8.685,36800.0
2015-01-22 13:35:00,11.52,11.53,11.51,11.52,33200.0,8.685,8.6925,8.6774,8.685,33200.0
2015-01-22 13:40:00,11.52,11.55,11.52,11.55,52000.0,8.685,8.7076,8.685,8.7076,52000.0
2015-01-22 13:45:00,11.55,11.55,11.55,11.55,24800.0,8.7076,8.7076,8.7076,8.7076,24800.0
2015-01-22 13:50:00,11.55,11.56,11.54,11.55,37200.0,8.7076,8.7151,8.7,8.7076,37200.0
2015-01-22 13:55:00,11.55,11.55,11.53,11.54,48000.0,8.7076,8.7076,8.6925,8.7,48000.0
2015-01-22 14:00:00,11.54,11.56,11.54,11.56,36000.0,8.7,8.7151,8.7,8.7151,36000.0
2015-01-22 14:05:00,11.56,11.56,11.53,11.54,66000.0,8.7151,8.7151,8.6925,8.7,66000.0
2015-01-22 14:10:00,11.54,11.56,11.54,11.56,56000.0,8.7,8.7151,8.7,8.7151,56000.0
2015-01-22 14:15:00,11.56,11.58,11.56,11.58,68000.0,8.7151,8.7302,8.7151,8.7302,68000.0
2015-01-22 14:20:00,11.58,11.58,11.57,11.57,35200.0,8.7302,8.7302,8.7227,8.7227,35200.0
2015-01-22 14:25:00,11.57,11.58,11.56,11.58,46000.0,8.7227,8.7302,8.7151,8.7302,46000.0
2015-01-22 14:30:00,11.58,11.62,11.58,11.6,190400.0,8.7302,8.7604,8.7302,8.7453,190400.0
2015-01-22 14:35:00,11.6,11.61,11.6,11.61,26400.0,8.7453,8.7528,8.7453,8.7528,26400.0
2015-01-22 14:40:00,11.61,11.61,11.6,11.61,86000.0,8.7528,8.7528,8.7453,8.7528,86000.0
2015-01-22 14:45:00,11.61,11.63,11.61,11.62,64000.0,8.7528,8.7679,8.7528,8.7604,64000.0
2015-01-22 14:50:00,11.62,11.64,11.62,11.64,95600.0,8.7604,8.7754,8.7604,8.7754,95600.0
2015-01-22 14:55:00,11.64,11.65,11.64,11.65,88000.0,8.7754,8.783,8.7754,8.783,88000.0
2015-01-22 15:00:00,11.65,11.67,11.65,11.65,112800.0,8.783,8.7981,8.783,8.783,112800.0
2015-01-22 15:05:00,11.65,11.66,11.65,11.65,69600.0,8.783,8.7905,8.783,8.783,69600.0
2015-01-22 15:10:00,11.65,11.66,11.65,11.65,67200.0,8.783,8.7905,8.783,8.783,67200.0
2015-01-22 15:15:00,11.65,11.65,11.65,11.65,100800.0,8.783,8.783,8.783,8.783,100800.0
2015-01-22 15:20:00,11.65,11.65,11.62,11.62,113200.0,8.783,8.783,8.7604,8.7604,113200.0
2015-01-22 15:25:00,11.62,11.63,11.62,11.63,108400.0,8.7604,8.7679,8.7604,8.7679,108400.0
2015-01-22 15:30:00,11.63,11.63,11.62,11.62,112800.0,8.7679,8.7679,8.7604,8.7604,112800.0
2015-01-22 15:35:00,11.62,11.62,11.61,11.62,123200.0,8.7604,8.7604,8.7528,8.7604,123200.0
2015-01-22 15:40:00,11.62,11.62,11.6,11.61,96400.0,8.7604,8.7604,8.7453,8.7528,96400.0
2015-01-22 15:45:00,11.61,11.61,11.6,11.6,291600.0,8.7528,8.7528,8.7453,8.7453,291600.0
2015-01-22 15:50:00,11.6,11.61,11.59,11.61,206400.0,8.7453,8.7528,8.7377,8.7528,206400.0
2015-01-22 15:55:00,11.6,11.62,11.6,11.62,280400.0,8.7453,8.7604,8.7453,8.7604,280400.0
2015-01-23 09:30:00,11.63,11.66,11.62,11.65,105600.0,8.7679,8.7905,8.7604,8.783,105600.0
2015-01-23 09:35:00,11.65,11.7,11.65,11.68,19600.0,8.783,8.8207,8.783,8.8056,19600.0
2015-01-23 09:40:00,11.67,11.67,11.64,11.65,55600.0,8.7981,8.7981,8.7754,8.783,55600.0
2015-01-23 09:45:00,11.65,11.66,11.63,11.63,64400.0,8.783,8.7905,8.7679,8.7679,64400.0
2015-01-23 09:50:00,11.64,11.64,11.61,11.61,19600.0,8.7754,8.7754,8.7528,8.7528,19600.0
2015-01-23 09:55:00,11.61,11.62,11.6,11.62,12800.0,8.7528,8.7604,8.7453,8.7604,12800.0
2015-01-23 10:00:00,11.62,11.63,11.62,11.62,25600.0,8.7604,8.7679,8.7604,8.7604,25600.0
2015-01-23 10:05:00,11.62,11.64,11.62,11.63,28000.0,8.7604,8.7754,8.7604,8.7679,28000.0
2015-01-23 10:10:00,11.63,11.63,11.62,11.62,24800.0,8.7679,8.7679,8.7604,8.7604,24800.0
2015-01-23 10:15:00,11.62,11.63,11.62,11.63,26000.0,8.7604,8.7679,8.7604,8.7679,26000.0
2015-01-23 10:20:00,11.63,11.64,11.62,11.63,35600.0,8.7679,8.7754,8.7604,8.7679,35600.0
2015-01-23 10:25:00,11.63,11.64,11.62,11.63,22800.0,8.7679,8.7754,8.7604,8.7679,22800.0
2015-01-23 10:30:00,11.63,11.65,11.63,11.64,31200.0,8.7679,8.783,8.7679,8.7754,31200.0
2015-01-23 10:35:00,11.65,11.65,11.63,11.64,33600.0,8.783,8.783,8.7679,8.7754,33600.0
2015-01-23 10:40:00,11.63,11.64,11.6,11.61,186400.0,8.7679,8.7754,8.7453,8.7528,186400.0
2015-01-23 10:45:00,11.61,11.62,11.61,11.62,27600.0,8.7528,8.7604,8.7528,8.7604,27600.0
2015-01-23 10:50:00,11.62,11.63,11.6,11.62,67200.0,8.7604,8.7679,8.7453,8.7604,67200.0
2015-01-23 10:55:00,11.63,11.63,11.62,11.62,62400.0,8.7679,8.7679,8.7604,8.7604,62400.0
2015-01-23 11:00:00,11.61,11.62,11.6,11.6,95600.0,8.7528,8.7604,8.7453,8.7453,95600.0
2015-01-23 11:05:00,11.6,11.6,11.59,11.59,85600.0,8.7453,8.7453,8.7377,8.7377,85600.0
2015-01-23 11:10:00,11.59,11.59,11.58,11.58,121600.0,8.7377,8.7377,8.7302,8.7302,121600.0
2015-01-23 11:15:00,11.58,11.61,11.58,11.61,69200.0,8.7302,8.7528,8.7302,8.7528,69200.0
2015-01-23 11:20:00,11.61,11.61,11.59,11.59,73600.0,8.7528,8.7528,8.7377,8.7377,73600.0
2015-01-23 11:25:00,11.59,11.59,11.58,11.58,58800.0,8.7377,8.7377,8.7302,8.7302,58800.0
2015-01-23 11:30:00,11.59,11.59,11.58,11.58,50800.0,8.7377,8.7377,8.7302,8.7302,50800.0
2015-01-23 11:35:00,11.58,11.59,11.58,11.59,28400.0,8.7302,8.7377,8.7302,8.7377,28400.0
2015-01-23 11:40:00,11.59,11.6,11.58,11.6,42400.0,8.7377,8.7453,8.7302,8.7453,42400.0
2015-01-23 11:45:00,11.6,11.6,11.59,11.6,28400.0,8.7453,8.7453,8.7377,8.7453,28400.0
2015-01-23 11:50:00,11.6,11.61,11.59,11.6,25600.0,8.7453,8.7528,8.7377,8.7453,25600.0
2015-01-23 11:55:00,11.6,11.6,11.6,11.6,29600.0,8.7453,8.7453,8.7453,8.7453,29600.0
2015-01-23 12:00:00,11.6,11.6,11.59,11.6,14800.0,8.7453,8.7453,8.7377,8.7453,14800.0
2015-01-23 12:05:00,11.6,11.6,11.6,11.6,14000.0,8.7453,8.7453,8.7453,8.7453,14000.0
2015-01-23 12:10:00,11.6,11.61,11.6,11.61,48800.0,8.7453,8.7528,8.7453,8.7528,48800.0
2015-01-23 12:15:00,11.6,11.61,11.58,11.58,30000.0,8.7453,8.7528,8.7302,8.7302,30000.0
2015-01-23 12:20:00,11.58,11.6,11.57,11.59,16000.0,8.7302,8.7453,8.7227,8.7377,16000.0
2015-01-23 12:25:00,11.6,11.6,11.6,11.6,14400.0,8.7453,8.7453,8.7453,8.7453,14400.0
2015-01-23 12:30:00,11.6,11.61,11.6,11.61,14800.0,8.7453,8.7528,8.7453,8.7528,14800.0
2015-01-23 12:35:00,11.61,11.62,11.6,11.61,20800.0,8.7528,8.7604,8.7453,8.7528,20800.0
2015-01-23 12:40:00,11.61,11.61,11.59,11.6,36400.0,8.7528,8.7528,8.7377,8.7453,36400.0
2015-01-23 12:45:00,11.6,11.6,11.59,11.6,28000.0,8.7453,8.7453,8.7377,8.7453,28000.0
2015-01-23 12:50:00,11.59,11.6,11.58,11.58,53600.0,8.7377,8.7453,8.7302,8.7302,53600.0
2015-01-23 12:55:00,11.58,11.58,11.58,11.58,46400.0,8.7302,8.7302,8.7302,8.7302,46400.0
2015-01-23 13:00:00,11.58,11.59,11.58,11.59,32400.0,8.7302,8.7377,8.7302,8.7377,32400.0
2015-01-23 13:05:00,11.59,11.61,11.59,11.61,37200.0,8.7377,8.7528,8.7377,8.7528,37200.0
2015-01-23 13:10:00,11.62,11.62,11.61,11.61,24400.0,8.7604,8.7604,8.7528,8.7528,24400.0
2015-01-23 13:15:00,11.61,11.61,11.58,11.58,11200.0,8.7528,8.7528,8.7302,8.7302,11200.0
2015-01-23 13:20:00,11.59,11.59,11.57,11.58,43200.0,8.7377,8.7377,8.7227,8.7302,43200.0
2015-01-23 13:25:00,11.58,11.58,11.57,11.58,34800.0,8.7302,8.7302,8.7227,8.7302,34800.0
2015-01-23 13:30:00,11.58,11.58,11.57,11.58,42400.0,8.7302,8.7302,8.7227,8.7302,42400.0
2015-01-23 13:35:00,11.58,11.6,11.58,11.6,61200.0,8.7302,8.7453,8.7302,8.7453,61200.0
2015-01-23 13:40:00,11.6,11.6,11.59,11.59,67200.0,8.7453,8.7453,8.7377,8.7377,67200.0
2015-01-23 13:45:00,11.58,11.6,11.58,11.6,50800.0,8.7302,8.7453,8.7302,8.7453,50800.0
2015-01-23 13:50:00,11.6,11.61,11.6,11.61,18400.0,8.7453,8.7528,8.7453,8.7528,18400.0
2015-01-23 13:55:00,11.61,11.61,11.6,11.6,62800.0,8.7528,8.7528,8.7453,8.7453,62800.0
2015-01-23 14:00:00,11.6,11.61,11.59,11.61,78000.0,8.7453,8.7528,8.7377,8.7528,78000.0
2015-01-23 14:05:00,11.61,11.61,11.6,11.6,34000.0,8.7528,8.7528,8.7453,8.7453,34000.0
2015-01-23 14:10:00,11.6,11.61,11.6,11.6,29600.0,8.7453,8.7528,8.7453,8.7453,29600.0
2015-01-23 14:15:00,11.6,11.6,11.59,11.6,36800.0,8.7453,8.7453,8.7377,8.7453,36800.0
2015-01-23 14:20:00,11.6,11.61,11.6,11.61,29600.0,8.7453,8.7528,8.7453,8.7528,29600.0
2015-01-23 14:25:00,11.61,11.62,11.61,11.62,34000.0,8.7528,8.7604,8.7528,8.7604,34000.0
2015-01-23 14:30:00,11.62,11.63,11.61,11.62,86400.0,8.7604,8.7679,8.7528,8.7604,86400.0
2015-01-23 14:35:00,11.62,11.62,11.58,11.6,171600.0,8.7604,8.7604,8.7302,8.7453,171600.0
2015-01-23 14:40:00,11.6,11.61,11.59,11.61,212400.0,8.7453,8.7528,8.7377,8.7528,212400.0
2015-01-23 14:45:00,11.61,11.61,11.6,11.61,81200.0,8.7528,8.7528,8.7453,8.7528,81200.0
2015-01-23 14:50:00,11.6,11.61,11.6,11.61,26800.0,8.7453,8.7528,8.7453,8.7528,26800.0
2015-01-23 14:55:00,11.61,11.61,11.59,11.6,58800.0,8.7528,8.7528,8.7377,8.7453,58800.0
2015-01-23 15:00:00,11.6,11.6,11.59,11.6,78000.0,8.7453,8.7453,8.7377,8.7453,78000.0
2015-01-23 15:05:00,11.6,11.61,11.59,11.6,108000.0,8.7453,8.7528,8.7377,8.7453,108000.0
2015-01-23 15:10:00,11.6,11.6,11.59,11.59,59200.0,8.7453,8.7453,8.7377,8.7377,59200.0
2015-01-23 15:15:00,11.59,11.62,11.59,11.61,128400.0,8.7377,8.7604,8.7377,8.7528,128400.0
2015-01-23 15:20:00,11.61,11.62,11.61,11.62,80000.0,8.7528,8.7604,8.7528,8.7604,80000.0
2015-01-23 15:25:00,11.62,11.62,11.61,11.62,121200.0,8.7604,8.7604,8.7528,8.7604,121200.0
2015-01-23 15:30:00,11.62,11.62,11.6,11.6,115200.0,8.7604,8.7604,8.7453,8.7453,115200.0
2015-01-23 15:35:00,11.6,11.6,11.59,11.59,84800.0,8.7453,8.7453,8.7377,8.7377,84800.0
2015-01-23 15:40:00,11.59,11.6,11.59,11.59,177200.0,8.7377,8.7453,8.7377,8.7377,177200.0
2015-01-23 15:45:00,11.6,11.6,11.57,11.58,132800.0,8.7453,8.7453,8.7227,8.7302,132800.0
2015-01-23 15:50:00,11.58,11.58,11.57,11.58,221600.0,8.7302,8.7302,8.7227,8.7302,221600.0
2015-01-23 15:55:00,11.58,11.58,11.55,11.58,351200.0,8.7302,8.7302,8.7076,8.7302,351200.0
2015-01-26 09:30:00,11.56,11.61,11.55,11.58,115600.0,8.7151,8.7528,8.7076,8.7302,115600.0
2015-01-26 09:35:00,11.57,11.58,11.53,11.54,75200.0,8.7227,8.7302,8.6925,8.7,75200.0
2015-01-26 09:40:00,11.54,11.56,11.53,11.53,28400.0,8.7,8.7151,8.6925,8.6925,28400.0
2015-01-26 09:45:00,11.53,11.53,11.5,11.52,40000.0,8.6925,8.6925,8.6699,8.685,40000.0
2015-01-26 09:50:00,11.52,11.56,11.52,11.55,46400.0,8.685,8.7151,8.685,8.7076,46400.0
2015-01-26 09:55:00,11.55,11.55,11.53,11.54,32400.0,8.7076,8.7076,8.6925,8.7,32400.0
2015-01-26 10:00:00,11.54,11.54,11.52,11.53,28400.0,8.7,8.7,8.685,8.6925,28400.0
2015-01-26 10:05:00,11.54,11.58,11.53,11.57,43600.0,8.7,8.7302,8.6925,8.7227,43600.0
2015-01-26 10:10:00,11.57,11.6,11.57,11.6,58400.0,8.7227,8.7453,8.7227,8.7453,58400.0
2015-01-26 10:15:00,11.6,11.61,11.58,11.59,21600.0,8.7453,8.7528,8.7302,8.7377,21600.0
2015-01-26 10:20:00,11.59,11.59,11.58,11.59,14400.0,8.7377,8.7377,8.7302,8.7377,14400.0
2015-01-26 10:25:00,11.59,11.6,11.58,11.6,28400.0,8.7377,8.7453,8.7302,8.7453,28400.0
2015-01-26 10:30:00,11.59,11.6,11.57,11.57,33600.0,8.7377,8.7453,8.7227,8.7227,33600.0
2015-01-26 10:35:00,11.57,11.59,11.56,11.57,68800.0,8.7227,8.7377,8.7151,8.7227,68800.0
2015-01-26 10:40:00,11.58,11.61,11.58,11.61,23200.0,8.7302,8.7528,8.7302,8.7528,23200.0
2015-01-26 10:45:00,11.61,11.61,11.6,11.61,14800.0,8.7528,8.7528,8.7453,8.7528,14800.0
2015-01-26 10:50:00,11.61,11.62,11.6,11.62,20400.0,8.7528,8.7604,8.7453,8.7604,20400.0
2015-01-26 10:55:00,11.62,11.63,11.61,11.62,43600.0,8.7604,8.7679,8.7528,8.7604,43600.0
2015-01-26 11:00:00,11.61,11.63,11.61,11.63,31200.0,8.7528,8.7679,8.7528,8.7679,31200.0
2015-01-26 11:05:00,11.63,11.64,11.63,11.63,22000.0,8.7679,8.7754,8.7679,8.7679,22000.0
2015-01-26 11:10:00,11.63,11.63,11.61,11.61,47600.0,8.7679,8.7679,8.7528,8.7528,47600.0
2015-01-26 11:15:00,11.61,11.61,11.59,11.6,76000.0,8.7528,8.7528,8.7377,8.7453,76000.0
2015-01-26 11:20:00,11.61,11.62,11.61,11.61,20800.0,8.7528,8.7604,8.7528,8.7528,20800.0
2015-01-26 11:25:00,11.61,11.61,11.59,11.6,23600.0,8.7528,8.7528,8.7377,8.7453,23600.0
2015-01-26 11:30:00,11.6,11.61,11.59,11.59,69200.0,8.7453,8.7528,8.7377,8.7377,69200.0
2015-01-26 11:35:00,11.59,11.59,11.58,11.58,15600.0,8.7377,8.7377,8.7302,8.7302,15600.0
2015-01-26 11:40:00,11.58,11.59,11.58,11.58,13600.0,8.7302,8.7377,8.7302,8.7302,13600.0
2015-01-26 11:45:00,11.58,11.59,11.58,11.58,19600.0,8.7302,8.7377,8.7302,8.7302,19600.0
2015-01-26 11:50:00,11.58,11.6,11.58,11.6,22000.0,8.7302,8.7453,8.7302,8.7453,22000.0
2015-01-26 11:55:00,11.59,11.6,11.59,11.6,16800.0,8.7377,8.7453,8.7377,8.7453,16800.0
2015-01-26 12:00:00,11.6,11.6,11.59,11.59,6400.0,8.7453,8.7453,8.7377,8.7377,6400.0
2015-01-26 12:05:00,11.59,11.61,11.59,11.6,19600.0,8.7377,8.7528,8.7377,8.7453,19600.0
2015-01-26 12:10:00,11.6,11.6,11.59,11.59,8000.0,8.7453,8.7453,8.7377,8.7377,8000.0
2015-01-26 12:15:00,11.59,11.6,11.59,11.59,20800.0,8.7377,8.7453,8.7377,8.7377,20800.0
2015-01-26 12:20:00,11.59,11.6,11.58,11.58,59200.0,8.7377,8.7453,8.7302,8.7302,59200.0
2015-01-26 12:25:00,11.58,11.59,11.58,11.58,32800.0,8.7302,8.7377,8.7302,8.7302,32800.0
2015-01-26 12:30:00,11.58,11.58,11.56,11.56,15600.0,8.7302,8.7302,8.7151,8.7151,15600.0
2015-01-26 12:35:00,11.56,11.56,11.55,11.56,35600.0,8.7151,8.7151,8.7076,8.7151,35600.0
2015-01-26 12:40:00,11.56,11.56,11.55,11.56,18400.0,8.7151,8.7151,8.7076,8.7151,18400.0
2015-01-26 12:45:00,11.56,11.56,11.55,11.55,14800.0,8.7151,8.7151,8.7076,8.7076,14800.0
2015-01-26 12:50:00,11.55,11.55,11.54,11.55,18400.0,8.7076,8.7076,8.7,8.7076,18400.0
2015-01-26 12:55:00,11.55,11.55,11.55,11.55,25200.0,8.7076,8.7076,8.7076,8.7076,25200.0
2015-01-26 13:00:00,11.55,11.55,11.54,11.54,34000.0,8.7076,8.7076,8.7,8.7,34000.0
2015-01-26 13:05:00,11.54,11.55,11.53,11.53,45600.0,8.7,8.7076,8.6925,8.6925,45600.0
2015-01-26 13:10:00,11.54,11.54,11.53,11.53,52400.0,8.7,8.7,8.6925,8.6925,52400.0
2015-01-26 13:15:00,11.53,11.55,11.53,11.55,31200.0,8.6925,8.7076,8.6925,8.7076,31200.0
2015-01-26 13:20:00,11.55,11.55,11.54,11.54,16400.0,8.7076,8.7076,8.7,8.7,16400.0
2015-01-26 13:25:00,11.55,11.55,11.54,11.54,36000.0,8.7076,8.7076,8.7,8.7,36000.0
2015-01-26 13:30:00,11.54,11.55,11.54,11.54,63200.0,8.7,8.7076,8.7,8.7,63200.0
2015-01-26 13:35:00,11.55,11.55,11.54,11.55,22800.0,8.7076,8.7076,8.7,8.7076,22800.0
2015-01-26 13:40:00,11.55,11.56,11.55,11.56,15600.0,8.7076,8.7151,8.7076,8.7151,15600.0
2015-01-26 13:45:00,11.55,11.57,11.55,11.56,34400.0,8.7076,8.7227,8.7076,8.7151,34400.0
2015-01-26 13:50:00,11.56,11.57,11.56,11.56,16800.0,8.7151,8.7227,8.7151,8.7151,16800.0
2015-01-26 13:55:00,11.56,11.56,11.55,11.56,29600.0,8.7151,8.7151,8.7076,8.7151,29600.0
2015-01-26 14:00:00,11.56,11.56,11.55,11.55,90400.0,8.7151,8.7151,8.7076,8.7076,90400.0
2015-01-26 14:05:00,11.55,11.55,11.55,11.55,27600.0,8.7076,8.7076,8.7076,8.7076,27600.0
2015-01-26 14:10:00,11.55,11.55,11.54,11.54,48400.0,8.7076,8.7076,8.7,8.7,48400.0
2015-01-26 14:15:00,11.55,11.55,11.54,11.54,15200.0,8.7076,8.7076,8.7,8.7,15200.0
2015-01-26 14:20:00,11.54,11.54,11.54,11.54,42800.0,8.7,8.7,8.7,8.7,42800.0
2015-01-26 14:25:00,11.54,11.54,11.53,11.54,34800.0,8.7,8.7,8.6925,8.7,34800.0
2015-01-26 14:30:00,11.54,11.54,11.53,11.53,15200.0,8.7,8.7,8.6925,8.6925,15200.0
2015-01-26 14:35:00,11.54,11.54,11.53,11.54,46000.0,8.7,8.7,8.6925,8.7,46000.0
2015-01-26 14:40:00,11.54,11.55,11.54,11.54,25200.0,8.7,8.7076,8.7,8.7,25200.0
2015-01-26 14:45:00,11.54,11.54,11.52,11.52,26000.0,8.7,8.7,8.685,8.685,26000.0
2015-01-26 14:50:00,11.53,11.53,11.52,11.52,22800.0,8.6925,8.6925,8.685,8.685,22800.0
2015-01-26 14:55:00,11.52,11.54,11.52,11.54,40800.0,8.685,8.7,8.685,8.7,40800.0
2015-01-26 15:00:00,11.54,11.54,11.53,11.54,29600.0,8.7,8.7,8.6925,8.7,29600.0
2015-01-26 15:05:00,11.54,11.55,11.54,11.55,55200.0,8.7,8.7076,8.7,8.7076,55200.0
2015-01-26 15:10:00,11.55,11.55,11.54,11.55,63600.0,8.7076,8.7076,8.7,8.7076,63600.0
2015-01-26 15:15:00,11.55,11.55,11.53,11.54,52400.0,8.7076,8.7076,8.6925,8.7,52400.0
2015-01-26 15:20:00,11.54,11.55,11.54,11.55,58800.0,8.7,8.7076,8.7,8.7076,58800.0
2015-01-26 15:25:00,11.55,11.55,11.54,11.54,120400.0,8.7076,8.7076,8.7,8.7,120400.0
2015-01-26 15:30:00,11.54,11.54,11.53,11.54,68400.0,8.7,8.7,8.6925,8.7,68400.0
2015-01-26 15:35:00,11.54,11.56,11.53,11.55,191600.0,8.7,8.7151,8.6925,8.7076,191600.0
2015-01-26 15:40:00,11.55,11.55,11.51,11.51,164400.0,8.7076,8.7076,8.6774,8.6774,164400.0
2015-01-26 15:45:00,11.52,11.53,11.51,11.51,226000.0,8.685,8.6925,8.6774,8.6774,226000.0
2015-01-26 15:50:00,11.51,11.53,11.51,11.52,332000.0,8.6774,8.6925,8.6774,8.685,332000.0
2015-01-26 15:55:00,11.52,11.53,11.51,11.52,531200.0,8.685,8.6925,8.6774,8.685,531200.0
2015-01-27 09:30:00,11.37,11.37,11.25,11.34,99200.0,8.5719,8.5719,8.4814,8.5493,99200.0
2015-01-27 09:35:00,11.32,11.32,11.27,11.29,35600.0,8.5342,8.5342,8.4965,8.5116,35600.0
2015-01-27 09:40:00,11.3,11.35,11.3,11.32,36800.0,8.5191,8.5568,8.5191,8.5342,36800.0
2015-01-27 09:45:00,11.31,11.32,11.29,11.31,61200.0,8.5267,8.5342,8.5116,8.5267,61200.0
2015-01-27 09:50:00,11.31,11.31,11.29,11.29,53600.0,8.5267,8.5267,8.5116,8.5116,53600.0
2015-01-27 09:55:00,11.29,11.29,11.25,11.25,56400.0,8.5116,8.5116,8.4814,8.4814,56400.0
2015-01-27 10:00:00,11.25,11.28,11.24,11.28,55200.0,8.4814,8.504,8.4739,8.504,55200.0
2015-01-27 10:05:00,11.28,11.29,11.26,11.27,51200.0,8.504,8.5116,8.489,8.4965,51200.0
2015-01-27 10:10:00,11.27,11.28,11.24,11.25,69200.0,8.4965,8.504,8.4739,8.4814,69200.0
2015-01-27 10:15:00,11.26,11.28,11.26,11.28,29200.0,8.489,8.504,8.489,8.504,29200.0
2015-01-27 10:20:00,11.27,11.28,11.26,11.26,40000.0,8.4965,8.504,8.489,8.489,40000.0
2015-01-27 10:25:00,11.26,11.28,11.25,11.26,43200.0,8.489,8.504,8.4814,8.489,43200.0
2015-01-27 10:30:00,11.26,11.26,11.23,11.24,70400.0,8.489,8.489,8.4663,8.4739,70400.0
2015-01-27 10:35:00,11.24,11.24,11.2,11.21,100800.0,8.4739,8.4739,8.4437,8.4513,100800.0
2015-01-27 10:40:00,11.21,11.21,11.17,11.18,88800.0,8.4513,8.4513,8.4211,8.4286,88800.0
2015-01-27 10:45:00,11.18,11.2,11.18,11.19,76800.0,8.4286,8.4437,8.4286,8.4362,76800.0
2015-01-27 10:50:00,11.19,11.24,11.19,11.23,126000.0,8.4362,8.4739,8.4362,8.4663,126000.0
2015-01-27 10:55:00,11.23,11.27,11.23,11.26,98400.0,8.4663,8.4965,8.4663,8.489,98400.0
2015-01-27 11:00:00,11.26,11.27,11.24,11.24,63600.0,8.489,8.4965,8.4739,8.4739,63600.0
2015-01-27 11:05:00,11.24,11.26,11.24,11.26,44400.0,8.4739,8.489,8.4739,8.489,44400.0
2015-01-27 11:10:00,11.26,11.26,11.25,11.25,29200.0,8.489,8.489,8.4814,8.4814,29200.0
2015-01-27 11:15:00,11.25,11.28,11.25,11.27,35200.0,8.4814,8.504,8.4814,8.4965,35200.0
2015-01-27 11:20:00,11.27,11.27,11.24,11.24,44000.0,8.4965,8.4965,8.4739,8.4739,44000.0
2015-01-27 11:25:00,11.24,11.26,11.23,11.26,42800.0,8.4739,8.489,8.4663,8.489,42800.0
2015-01-27 11:30:00,11.27,11.27,11.24,11.25,46400.0,8.4965,8.4965,8.4739,8.4814,46400.0
2015-01-27 11:35:00,11.25,11.26,11.24,11.24,35200.0,8.4814,8.489,8.4739,8.4739,35200.0
2015-01-27 11:40:00,11.24,11.25,11.24,11.25,44400.0,8.4739,8.4814,8.4739,8.4814,44400.0
2015-01-27 11:45:00,11.24,11.26,11.24,11.26,31200.0,8.4739,8.489,8.4739,8.489,31200.0
2015-01-27 11:50:00,11.27,11.29,11.26,11.26,43200.0,8.4965,8.5116,8.489,8.489,43200.0
2015-01-27 11:55:00,11.26,11.27,11.24,11.24,81200.0,8.489,8.4965,8.4739,8.4739,81200.0
2015-01-27 12:00:00,11.24,11.25,11.24,11.24,42800.0,8.4739,8.4814,8.4739,8.4739,42800.0
2015-01-27 12:05:00,11.24,11.25,11.24,11.24,25600.0,8.4739,8.4814,8.4739,8.4739,25600.0
2015-01-27 12:10:00,11.24,11.25,11.24,11.24,73200.0,8.4739,8.4814,8.4739,8.4739,73200.0
2015-01-27 12:15:00,11.24,11.26,11.24,11.25,46000.0,8.4739,8.489,8.4739,8.4814,46000.0
2015-01-27 12:20:00,11.25,11.27,11.25,11.26,27200.0,8.4814,8.4965,8.4814,8.489,27200.0
2015-01-27 12:25:00,11.26,11.28,11.26,11.28,44400.0,8.489,8.504,8.489,8.504,44400.0
2015-01-27 12:30:00,11.28,11.28,11.26,11.26,120400.0,8.504,8.504,8.489,8.489,120400.0
2015-01-27 12:35:00,11.26,11.27,11.24,11.25,73200.0,8.489,8.4965,8.4739,8.4814,73200.0
2015-01-27 12:40:00,11.25,11.26,11.24,11.26,30800.0,8.4814,8.489,8.4739,8.489,30800.0
2015-01-27 12:45:00,11.26,11.26,11.24,11.24,34400.0,8.489,8.489,8.4739,8.4739,34400.0
2015-01-27 12:50:00,11.24,11.25,11.24,11.25,44800.0,8.4739,8.4814,8.4739,8.4814,44800.0
2015-01-27 12:55:00,11.26,11.27,11.26,11.27,39600.0,8.489,8.4965,8.489,8.4965,39600.0
2015-01-27 13:00:00,11.28,11.29,11.25,11.26,94800.0,8.504,8.5116,8.4814,8.489,94800.0
2015-01-27 13:05:00,11.25,11.27,11.25,11.27,34800.0,8.4814,8.4965,8.4814,8.4965,34800.0
2015-01-27 13:10:00,11.27,11.28,11.27,11.27,64400.0,8.4965,8.504,8.4965,8.4965,64400.0
2015-01-27 13:15:00,11.27,11.28,11.26,11.27,180800.0,8.4965,8.504,8.489,8.4965,180800.0
2015-01-27 13:20:00,11.27,11.29,11.27,11.28,60400.0,8.4965,8.5116,8.4965,8.504,60400.0
2015-01-27 13:25:00,11.28,11.3,11.28,11.3,41200.0,8.504,8.5191,8.504,8.5191,41200.0
2015-01-27 13:30:00,11.3,11.3,11.27,11.27,62000.0,8.5191,8.5191,8.4965,8.4965,62000.0
2015-01-27 13:35:00,11.27,11.28,11.27,11.28,40800.0,8.4965,8.504,8.4965,8.504,40800.0
2015-01-27 13:40:00,11.28,11.28,11.26,11.26,66800.0,8.504,8.504,8.489,8.489,66800.0
2015-01-27 13:45:00,11.26,11.27,11.25,11.27,76000.0,8.489,8.4965,8.4814,8.4965,76000.0
2015-01-27 13:50:00,11.27,11.28,11.27,11.27,31600.0,8.4965,8.504,8.4965,8.4965,31600.0
2015-01-27 13:55:00,11.27,11.28,11.27,11.28,40000.0,8.4965,8.504,8.4965,8.504,40000.0
2015-01-27 14:00:00,11.28,11.3,11.28,11.29,52000.0,8.504,8.5191,8.504,8.5116,52000.0
2015-01-27 14:05:00,11.29,11.29,11.27,11.29,74800.0,8.5116,8.5116,8.4965,8.5116,74800.0
2015-01-27 14:10:00,11.29,11.3,11.29,11.29,46800.0,8.5116,8.5191,8.5116,8.5116,46800.0
2015-01-27 14:15:00,11.3,11.31,11.29,11.31,30400.0,8.5191,8.5267,8.5116,8.5267,30400.0
2015-01-27 14:20:00,11.31,11.33,11.31,11.33,56000.0,8.5267,8.5417,8.5267,8.5417,56000.0
2015-01-27 14:25:00,11.33,11.35,11.32,11.34,34400.0,8.5417,8.5568,8.5342,8.5493,34400.0
2015-01-27 14:30:00,11.35,11.35,11.32,11.34,73600.0,8.5568,8.5568,8.5342,8.5493,73600.0
2015-01-27 14:35:00,11.34,11.35,11.33,11.35,63600.0,8.5493,8.5568,8.5417,8.5568,63600.0
2015-01-27 14:40:00,11.35,11.36,11.34,11.35,68000.0,8.5568,8.5643,8.5493,8.5568,68000.0
2015-01-27 14:45:00,11.35,11.36,11.35,11.36,58000.0,8.5568,8.5643,8.5568,8.5643,58000.0
2015-01-27 14:50:00,11.36,11.37,11.35,11.35,66800.0,8.5643,8.5719,8.5568,8.5568,66800.0
2015-01-27 14:55:00,11.35,11.35,11.33,11.34,51600.0,8.5568,8.5568,8.5417,8.5493,51600.0
2015-01-27 15:00:00,11.34,11.34,11.33,11.34,105200.0,8.5493,8.5493,8.5417,8.5493,105200.0
2015-01-27 15:05:00,11.34,11.35,11.33,11.34,74000.0,8.5493,8.5568,8.5417,8.5493,74000.0
2015-01-27 15:10:00,11.35,11.36,11.35,11.35,67200.0,8.5568,8.5643,8.5568,8.5568,67200.0
2015-01-27 15:15:00,11.35,11.36,11.34,11.34,89600.0,8.5568,8.5643,8.5493,8.5493,89600.0
2015-01-27 15:20:00,11.35,11.35,11.33,11.33,83600.0,8.5568,8.5568,8.5417,8.5417,83600.0
2015-01-27 15:25:00,11.34,11.34,11.31,11.32,105600.0,8.5493,8.5493,8.5267,8.5342,105600.0
2015-01-27 15:30:00,11.32,11.33,11.31,11.33,114800.0,8.5342,8.5417,8.5267,8.5417,114800.0
2015-01-27 15:35:00,11.33,11.33,11.31,11.33,174800.0,8.5417,8.5417,8.5267,8.5417,174800.0
2015-01-27 15:40:00,11.33,11.35,11.32,11.34,142400.0,8.5417,8.5568,8.5342,8.5493,142400.0
2015-01-27 15:45:00,11.34,11.34,11.33,11.34,127600.0,8.5493,8.5493,8.5417,8.5493,127600.0
2015-01-27 15:50:00,11.33,11.34,11.32,11.33,285600.0,8.5417,8.5493,8.5342,8.5417,285600.0
2015-01-27 15:55:00,11.34,11.35,11.34,11.35,479200.0,8.5493,8.5568,8.5493,8.5568,479200.0
2015-01-28 09:30:00,11.32,11.37,11.32,11.34,109200.0,8.5876,8.6255,8.5876,8.6028,109200.0
2015-01-28 09:35:00,11.33,11.33,11.25,11.26,91200.0,8.5952,8.5952,8.5345,8.5421,91200.0
2015-01-28 09:40:00,11.26,11.27,11.22,11.24,72800.0,8.5421,8.5497,8.5117,8.5269,72800.0
2015-01-28 09:45:00,11.24,11.29,11.23,11.27,92800.0,8.5269,8.5649,8.5193,8.5497,92800.0
2015-01-28 09:50:00,11.28,11.33,11.28,11.31,76000.0,8.5573,8.5952,8.5573,8.58,76000.0
2015-01-28 09:55:00,11.3,11.32,11.29,11.3,34000.0,8.5724,8.5876,8.5649,8.5724,34000.0
2015-01-28 10:00:00,11.29,11.3,11.27,11.27,32400.0,8.5649,8.5724,8.5497,8.5497,32400.0
2015-01-28 10:05:00,11.27,11.29,11.27,11.28,56000.0,8.5497,8.5649,8.5497,8.5573,56000.0
2015-01-28 10:10:00,11.28,11.3,11.27,11.29,64800.0,8.5573,8.5724,8.5497,8.5649,64800.0
2015-01-28 10:15:00,11.28,11.28,11.26,11.26,37200.0,8.5573,8.5573,8.5421,8.5421,37200.0
2015-01-28 10:20:00,11.26,11.27,11.26,11.26,53600.0,8.5421,8.5497,8.5421,8.5421,53600.0
2015-01-28 10:25:00,11.26,11.27,11.25,11.25,37200.0,8.5421,8.5497,8.5345,8.5345,37200.0
2015-01-28 10:30:00,11.26,11.27,11.23,11.23,77200.0,8.5421,8.5497,8.5193,8.5193,77200.0
2015-01-28 10:35:00,11.23,11.24,11.21,11.23,76000.0,8.5193,8.5269,8.5042,8.5193,76000.0
2015-01-28 10:40:00,11.22,11.23,11.2,11.2,49600.0,8.5117,8.5193,8.4966,8.4966,49600.0
2015-01-28 10:45:00,11.2,11.22,11.19,11.21,66800.0,8.4966,8.5117,8.489,8.5042,66800.0
2015-01-28 10:50:00,11.22,11.24,11.21,11.22,46400.0,8.5117,8.5269,8.5042,8.5117,46400.0
2015-01-28 10:55:00,11.22,11.22,11.18,11.21,41600.0,8.5117,8.5117,8.4814,8.5042,41600.0
2015-01-28 11:00:00,11.21,11.23,11.2,11.23,40000.0,8.5042,8.5193,8.4966,8.5193,40000.0
2015-01-28 11:05:00,11.22,11.25,11.22,11.25,46000.0,8.5117,8.5345,8.5117,8.5345,46000.0
2015-01-28 11:10:00,11.25,11.25,11.22,11.22,21600.0,8.5345,8.5345,8.5117,8.5117,21600.0
2015-01-28 11:15:00,11.21,11.21,11.19,11.2,67200.0,8.5042,8.5042,8.489,8.4966,67200.0
2015-01-28 11:20:00,11.2,11.2,11.18,11.2,30000.0,8.4966,8.4966,8.4814,8.4966,30000.0
2015-01-28 11:25:00,11.2,11.23,11.19,11.23,61200.0,8.4966,8.5193,8.489,8.5193,61200.0
2015-01-28 11:30:00,11.22,11.25,11.22,11.25,58800.0,8.5117,8.5345,8.5117,8.5345,58800.0
2015-01-28 11:35:00,11.24,11.25,11.24,11.24,43200.0,8.5269,8.5345,8.5269,8.5269,43200.0
2015-01-28 11:40:00,11.24,11.24,11.22,11.24,15200.0,8.5269,8.5269,8.5117,8.5269,15200.0
2015-01-28 11:45:00,11.24,11.27,11.23,11.27,64000.0,8.5269,8.5497,8.5193,8.5497,64000.0
2015-01-28 11:50:00,11.27,11.27,11.24,11.24,29600.0,8.5497,8.5497,8.5269,8.5269,29600.0
2015-01-28 11:55:00,11.24,11.26,11.24,11.26,35600.0,8.5269,8.5421,8.5269,8.5421,35600.0
2015-01-28 12:00:00,11.26,11.27,11.25,11.27,28800.0,8.5421,8.5497,8.5345,8.5497,28800.0
2015-01-28 12:05:00,11.26,11.27,11.26,11.26,26000.0,8.5421,8.5497,8.5421,8.5421,26000.0
2015-01-28 12:10:00,11.26,11.26,11.24,11.24,23200.0,8.5421,8.5421,8.5269,8.5269,23200.0
2015-01-28 12:15:00,11.24,11.28,11.24,11.27,97200.0,8.5269,8.5573,8.5269,8.5497,97200.0
2015-01-28 12:20:00,11.27,11.28,11.27,11.28,15600.0,8.5497,8.5573,8.5497,8.5573,15600.0
2015-01-28 12:25:00,11.28,11.29,11.28,11.29,23200.0,8.5573,8.5649,8.5573,8.5649,23200.0
2015-01-28 12:30:00,11.29,11.29,11.28,11.28,20800.0,8.5649,8.5649,8.5573,8.5573,20800.0
2015-01-28 12:35:00,11.28,11.28,11.26,11.26,6000.0,8.5573,8.5573,8.5421,8.5421,6000.0
2015-01-28 12:40:00,11.26,11.27,11.26,11.26,25600.0,8.5421,8.5497,8.5421,8.5421,25600.0
2015-01-28 12:45:00,11.27,11.28,11.26,11.28,21200.0,8.5497,8.5573,8.5421,8.5573,21200.0
2015-01-28 12:50:00,11.28,11.28,11.27,11.27,20400.0,8.5573,8.5573,8.5497,8.5497,20400.0
2015-01-28 12:55:00,11.27,11.29,11.27,11.28,98000.0,8.5497,8.5649,8.5497,8.5573,98000.0
2015-01-28 13:00:00,11.28,11.29,11.27,11.29,173600.0,8.5573,8.5649,8.5497,8.5649,173600.0
2015-01-28 13:05:00,11.29,11.3,11.28,11.3,215600.0,8.5649,8.5724,8.5573,8.5724,215600.0
2015-01-28 13:10:00,11.3,11.3,11.28,11.29,39200.0,8.5724,8.5724,8.5573,8.5649,39200.0
2015-01-28 13:15:00,11.29,11.29,11.28,11.29,17600.0,8.5649,8.5649,8.5573,8.5649,17600.0
2015-01-28 13:20:00,11.29,11.29,11.29,11.29,15600.0,8.5649,8.5649,8.5649,8.5649,15600.0
2015-01-28 13:25:00,11.29,11.29,11.28,11.28,12000.0,8.5649,8.5649,8.5573,8.5573,12000.0
2015-01-28 13:30:00,11.28,11.29,11.28,11.29,43200.0,8.5573,8.5649,8.5573,8.5649,43200.0
2015-01-28 13:35:00,11.29,11.29,11.28,11.29,41600.0,8.5649,8.5649,8.5573,8.5649,41600.0
2015-01-28 13:40:00,11.29,11.29,11.28,11.28,25200.0,8.5649,8.5649,8.5573,8.5573,25200.0
2015-01-28 13:45:00,11.28,11.28,11.28,11.28,16000.0,8.5573,8.5573,8.5573,8.5573,16000.0
2015-01-28 13:50:00,11.28,11.28,11.27,11.28,139600.0,8.5573,8.5573,8.5497,8.5573,139600.0
2015-01-28 13:55:00,11.28,11.28,11.27,11.28,85200.0,8.5573,8.5573,8.5497,8.5573,85200.0
2015-01-28 14:00:00,11.28,11.34,11.28,11.32,104800.0,8.5573,8.6028,8.5573,8.5876,104800.0
2015-01-28 14:05:00,11.32,11.32,11.27,11.28,59600.0,8.5876,8.5876,8.5497,8.5573,59600.0
2015-01-28 14:10:00,11.27,11.31,11.26,11.31,135600.0,8.5497,8.58,8.5421,8.58,135600.0
2015-01-28 14:15:00,11.3,11.31,11.29,11.31,40400.0,8.5724,8.58,8.5649,8.58,40400.0
2015-01-28 14:20:00,11.3,11.31,11.29,11.3,72400.0,8.5724,8.58,8.5649,8.5724,72400.0
2015-01-28 14:25:00,11.29,11.29,11.27,11.27,34800.0,8.5649,8.5649,8.5497,8.5497,34800.0
2015-01-28 14:30:00,11.26,11.28,11.24,11.24,424000.0,8.5421,8.5573,8.5269,8.5269,424000.0
2015-01-28 14:35:00,11.24,11.27,11.24,11.26,110000.0,8.5269,8.5497,8.5269,8.5421,110000.0
2015-01-28 14:40:00,11.26,11.29,11.25,11.27,40400.0,8.5421,8.5649,8.5345,8.5497,40400.0
2015-01-28 14:45:00,11.27,11.3,11.27,11.28,388000.0,8.5497,8.5724,8.5497,8.5573,388000.0
2015-01-28 14:50:00,11.27,11.3,11.27,11.29,37600.0,8.5497,8.5724,8.5497,8.5649,37600.0
2015-01-28 14:55:00,11.29,11.3,11.28,11.28,34800.0,8.5649,8.5724,8.5573,8.5573,34800.0
2015-01-28 15:00:00,11.28,11.3,11.28,11.29,26000.0,8.5573,8.5724,8.5573,8.5649,26000.0
2015-01-28 15:05:00,11.28,11.28,11.26,11.26,38400.0,8.5573,8.5573,8.5421,8.5421,38400.0
2015-01-28 15:10:00,11.26,11.27,11.25,11.25,43200.0,8.5421,8.5497,8.5345,8.5345,43200.0
2015-01-28 15:15:00,11.25,11.25,11.22,11.23,62400.0,8.5345,8.5345,8.5117,8.5193,62400.0
2015-01-28 15:20:00,11.22,11.24,11.22,11.22,44000.0,8.5117,8.5269,8.5117,8.5117,44000.0
2015-01-28 15:25:00,11.22,11.23,11.21,11.23,81600.0,8.5117,8.5193,8.5042,8.5193,81600.0
2015-01-28 15:30:00,11.23,11.23,11.21,11.21,142800.0,8.5193,8.5193,8.5042,8.5042,142800.0
2015-01-28 15:35:00,11.21,11.22,11.19,11.21,218000.0,8.5042,8.5117,8.489,8.5042,218000.0
2015-01-28 15:40:00,11.2,11.2,11.18,11.19,182000.0,8.4966,8.4966,8.4814,8.489,182000.0
2015-01-28 15:45:00,11.19,11.19,11.17,11.19,134000.0,8.489,8.489,8.4738,8.489,134000.0
2015-01-28 15:50:00,11.19,11.2,11.18,11.19,282400.0,8.489,8.4966,8.4814,8.489,282400.0
2015-01-28 15:55:00,11.19,11.2,11.18,11.19,243600.0,8.489,8.4966,8.4814,8.489,243600.0
2015-01-29 09:30:00,11.13,11.24,11.12,11.21,105200.0,8.4435,8.5269,8.4359,8.5042,105200.0
2015-01-29 09:35:00,11.19,11.21,11.14,11.15,36400.0,8.489,8.5042,8.4511,8.4586,36400.0
2015-01-29 09:40:00,11.15,11.16,11.1,11.11,92800.0,8.4586,8.4662,8.4207,8.4283,92800.0
2015-01-29 09:45:00,11.12,11.12,11.06,11.06,150800.0,8.4359,8.4359,8.3904,8.3904,150800.0
2015-01-29 09:50:00,11.06,11.08,11.05,11.08,188400.0,8.3904,8.4055,8.3828,8.4055,188400.0
2015-01-29 09:55:00,11.09,11.12,11.08,11.11,96000.0,8.4131,8.4359,8.4055,8.4283,96000.0
2015-01-29 10:00:00,11.12,11.12,11.07,11.09,230400.0,8.4359,8.4359,8.398,8.4131,230400.0
2015-01-29 10:05:00,11.09,11.09,11.08,11.09,418800.0,8.4131,8.4131,8.4055,8.4131,418800.0
2015-01-29 10:10:00,11.09,11.11,11.09,11.1,127600.0,8.4131,8.4283,8.4131,8.4207,127600.0
2015-01-29 10:15:00,11.1,11.13,11.09,11.13,46800.0,8.4207,8.4435,8.4131,8.4435,46800.0
2015-01-29 10:20:00,11.13,11.13,11.09,11.09,24400.0,8.4435,8.4435,8.4131,8.4131,24400.0
2015-01-29 10:25:00,11.1,11.14,11.1,11.13,97200.0,8.4207,8.4511,8.4207,8.4435,97200.0
2015-01-29 10:30:00,11.13,11.13,11.11,11.12,86000.0,8.4435,8.4435,8.4283,8.4359,86000.0
2015-01-29 10:35:00,11.12,11.12,11.1,11.11,105600.0,8.4359,8.4359,8.4207,8.4283,105600.0
2015-01-29 10:40:00,11.11,11.11,11.09,11.09,96000.0,8.4283,8.4283,8.4131,8.4131,96000.0
2015-01-29 10:45:00,11.09,11.09,11.08,11.08,31600.0,8.4131,8.4131,8.4055,8.4055,31600.0
2015-01-29 10:50:00,11.08,11.09,11.06,11.07,40800.0,8.4055,8.4131,8.3904,8.398,40800.0
2015-01-29 10:55:00,11.07,11.1,11.07,11.1,32000.0,8.398,8.4207,8.398,8.4207,32000.0
2015-01-29 11:00:00,11.09,11.1,11.07,11.07,118400.0,8.4131,8.4207,8.398,8.398,118400.0
2015-01-29 11:05:00,11.08,11.09,11.06,11.09,30800.0,8.4055,8.4131,8.3904,8.4131,30800.0
2015-01-29 11:10:00,11.09,11.1,11.08,11.09,36400.0,8.4131,8.4207,8.4055,8.4131,36400.0
2015-01-29 11:15:00,11.09,11.12,11.09,11.09,104000.0,8.4131,8.4359,8.4131,8.4131,104000.0
2015-01-29 11:20:00,11.09,11.11,11.09,11.1,52000.0,8.4131,8.4283,8.4131,8.4207,52000.0
2015-01-29 11:25:00,11.1,11.1,11.07,11.09,91200.0,8.4207,8.4207,8.398,8.4131,91200.0
2015-01-29 11:30:00,11.1,11.13,11.1,11.12,131200.0,8.4207,8.4435,8.4207,8.4359,131200.0
2015-01-29 11:35:00,11.11,11.13,11.11,11.13,52400.0,8.4283,8.4435,8.4283,8.4435,52400.0
2015-01-29 11:40:00,11.13,11.14,11.12,11.12,41600.0,8.4435,8.4511,8.4359,8.4359,41600.0
2015-01-29 11:45:00,11.12,11.13,11.12,11.12,29600.0,8.4359,8.4435,8.4359,8.4359,29600.0
2015-01-29 11:50:00,11.13,11.14,11.12,11.13,42400.0,8.4435,8.4511,8.4359,8.4435,42400.0
2015-01-29 11:55:00,11.13,11.13,11.12,11.13,36400.0,8.4435,8.4435,8.4359,8.4435,36400.0
2015-01-29 12:00:00,11.13,11.16,11.12,11.16,174800.0,8.4435,8.4662,8.4359,8.4662,174800.0
2015-01-29 12:05:00,11.16,11.17,11.14,11.14,58000.0,8.4662,8.4738,8.4511,8.4511,58000.0
2015-01-29 12:10:00,11.15,11.15,11.14,11.14,19200.0,8.4586,8.4586,8.4511,8.4511,19200.0
2015-01-29 12:15:00,11.14,11.14,11.13,11.14,34000.0,8.4511,8.4511,8.4435,8.4511,34000.0
2015-01-29 12:20:00,11.14,11.14,11.12,11.14,33600.0,8.4511,8.4511,8.4359,8.4511,33600.0
2015-01-29 12:25:00,11.15,11.15,11.13,11.15,26400.0,8.4586,8.4586,8.4435,8.4586,26400.0
2015-01-29 12:30:00,11.15,11.18,11.15,11.18,37600.0,8.4586,8.4814,8.4586,8.4814,37600.0
2015-01-29 12:35:00,11.18,11.18,11.16,11.16,31200.0,8.4814,8.4814,8.4662,8.4662,31200.0
2015-01-29 12:40:00,11.17,11.17,11.15,11.15,26800.0,8.4738,8.4738,8.4586,8.4586,26800.0
2015-01-29 12:45:00,11.15,11.16,11.14,11.15,31600.0,8.4586,8.4662,8.4511,8.4586,31600.0
2015-01-29 12:50:00,11.15,11.15,11.14,11.15,15600.0,8.4586,8.4586,8.4511,8.4586,15600.0
2015-01-29 12:55:00,11.15,11.16,11.14,11.15,17200.0,8.4586,8.4662,8.4511,8.4586,17200.0
2015-01-29 13:00:00,11.16,11.16,11.14,11.16,30400.0,8.4662,8.4662,8.4511,8.4662,30400.0
2015-01-29 13:05:00,11.15,11.15,11.13,11.14,102400.0,8.4586,8.4586,8.4435,8.4511,102400.0
2015-01-29 13:10:00,11.14,11.16,11.14,11.16,13600.0,8.4511,8.4662,8.4511,8.4662,13600.0
2015-01-29 13:15:00,11.16,11.17,11.16,11.17,12400.0,8.4662,8.4738,8.4662,8.4738,12400.0
2015-01-29 13:20:00,11.17,11.18,11.15,11.16,187200.0,8.4738,8.4814,8.4586,8.4662,187200.0
2015-01-29 13:25:00,11.16,11.17,11.16,11.16,94400.0,8.4662,8.4738,8.4662,8.4662,94400.0
2015-01-29 13:30:00,11.16,11.16,11.15,11.15,109200.0,8.4662,8.4662,8.4586,8.4586,109200.0
2015-01-29 13:35:00,11.15,11.18,11.15,11.18,168000.0,8.4586,8.4814,8.4586,8.4814,168000.0
2015-01-29 13:40:00,11.18,11.18,11.16,11.17,246000.0,8.4814,8.4814,8.4662,8.4738,246000.0
2015-01-29 13:45:00,11.17,11.2,11.17,11.19,80000.0,8.4738,8.4966,8.4738,8.489,80000.0
2015-01-29 13:50:00,11.19,11.2,11.19,11.2,713200.0,8.489,8.4966,8.489,8.4966,713200.0
2015-01-29 13:55:00,11.2,11.2,11.19,11.19,26400.0,8.4966,8.4966,8.489,8.489,26400.0
2015-01-29 14:00:00,11.19,11.2,11.19,11.2,56000.0,8.489,8.4966,8.489,8.4966,56000.0
2015-01-29 14:05:00,11.2,11.2,11.18,11.18,98800.0,8.4966,8.4966,8.4814,8.4814,98800.0
2015-01-29 14:10:00,11.19,11.19,11.18,11.19,54000.0,8.489,8.489,8.4814,8.489,54000.0
2015-01-29 14:15:00,11.19,11.2,11.19,11.19,58400.0,8.489,8.4966,8.489,8.489,58400.0
2015-01-29 14:20:00,11.19,11.2,11.17,11.19,161600.0,8.489,8.4966,8.4738,8.489,161600.0
2015-01-29 14:25:00,11.2,11.2,11.19,11.2,92000.0,8.4966,8.4966,8.489,8.4966,92000.0
2015-01-29 14:30:00,11.2,11.21,11.2,11.21,124400.0,8.4966,8.5042,8.4966,8.5042,124400.0
2015-01-29 14:35:00,11.21,11.22,11.21,11.21,58400.0,8.5042,8.5117,8.5042,8.5042,58400.0
2015-01-29 14:40:00,11.22,11.22,11.2,11.2,62800.0,8.5117,8.5117,8.4966,8.4966,62800.0
2015-01-29 14:45:00,11.2,11.21,11.2,11.21,52000.0,8.4966,8.5042,8.4966,8.5042,52000.0
2015-01-29 14:50:00,11.21,11.21,11.2,11.21,44800.0,8.5042,8.5042,8.4966,8.5042,44800.0
2015-01-29 14:55:00,11.21,11.21,11.2,11.21,58400.0,8.5042,8.5042,8.4966,8.5042,58400.0
2015-01-29 15:00:00,11.21,11.22,11.2,11.21,66000.0,8.5042,8.5117,8.4966,8.5042,66000.0
2015-01-29 15:05:00,11.21,11.24,11.21,11.24,71200.0,8.5042,8.5269,8.5042,8.5269,71200.0
2015-01-29 15:10:00,11.24,11.24,11.22,11.22,64400.0,8.5269,8.5269,8.5117,8.5117,64400.0
2015-01-29 15:15:00,11.23,11.25,11.22,11.25,72000.0,8.5193,8.5345,8.5117,8.5345,72000.0
2015-01-29 15:20:00,11.25,11.27,11.25,11.27,95200.0,8.5345,8.5497,8.5345,8.5497,95200.0
2015-01-29 15:25:00,11.27,11.28,11.26,11.26,80800.0,8.5497,8.5573,8.5421,8.5421,80800.0
2015-01-29 15:30:00,11.26,11.27,11.25,11.25,169200.0,8.5421,8.5497,8.5345,8.5345,169200.0
2015-01-29 15:35:00,11.25,11.26,11.24,11.26,217200.0,8.5345,8.5421,8.5269,8.5421,217200.0
2015-01-29 15:40:00,11.26,11.26,11.24,11.24,391600.0,8.5421,8.5421,8.5269,8.5269,391600.0
2015-01-29 15:45:00,11.24,11.25,11.23,11.25,297600.0,8.5269,8.5345,8.5193,8.5345,297600.0
2015-01-29 15:50:00,11.25,11.25,11.23,11.23,208000.0,8.5345,8.5345,8.5193,8.5193,208000.0
2015-01-29 15:55:00,11.24,11.25,11.23,11.25,297600.0,8.5269,8.5345,8.5193,8.5345,297600.0
2015-01-30 09:30:00,11.16,11.24,11.15,11.22,128000.0,8.4662,8.5269,8.4586,8.5117,128000.0
2015-01-30 09:35:00,11.22,11.24,11.17,11.18,12000.0,8.5117,8.5269,8.4738,8.4814,12000.0
2015-01-30 09:40:00,11.2,11.26,11.19,11.25,184400.0,8.4966,8.5421,8.489,8.5345,184400.0
2015-01-30 09:45:00,11.24,11.28,11.22,11.22,46000.0,8.5269,8.5573,8.5117,8.5117,46000.0
2015-01-30 09:50:00,11.21,11.22,11.17,11.19,110400.0,8.5042,8.5117,8.4738,8.489,110400.0
2015-01-30 09:55:00,11.18,11.21,11.17,11.17,94000.0,8.4814,8.5042,8.4738,8.4738,94000.0
2015-01-30 10:00:00,11.17,11.19,11.15,11.18,45600.0,8.4738,8.489,8.4586,8.4814,45600.0
2015-01-30 10:05:00,11.18,11.18,11.13,11.14,55200.0,8.4814,8.4814,8.4435,8.4511,55200.0
2015-01-30 10:10:00,11.14,11.15,11.12,11.14,36400.0,8.4511,8.4586,8.4359,8.4511,36400.0
2015-01-30 10:15:00,11.14,11.15,11.12,11.12,144800.0,8.4511,8.4586,8.4359,8.4359,144800.0
2015-01-30 10:20:00,11.11,11.12,11.08,11.08,103600.0,8.4283,8.4359,8.4055,8.4055,103600.0
2015-01-30 10:25:00,11.09,11.12,11.09,11.12,64000.0,8.4131,8.4359,8.4131,8.4359,64000.0
2015-01-30 10:30:00,11.11,11.11,11.07,11.08,46400.0,8.4283,8.4283,8.398,8.4055,46400.0
2015-01-30 10:35:00,11.07,11.1,11.07,11.1,46000.0,8.398,8.4207,8.398,8.4207,46000.0
2015-01-30 10:40:00,11.1,11.13,11.09,11.11,69200.0,8.4207,8.4435,8.4131,8.4283,69200.0
2015-01-30 10:45:00,11.12,11.13,11.11,11.12,105200.0,8.4359,8.4435,8.4283,8.4359,105200.0
2015-01-30 10:50:00,11.12,11.12,11.1,11.1,63600.0,8.4359,8.4359,8.4207,8.4207,63600.0
2015-01-30 10:55:00,11.1,11.1,11.07,11.1,76400.0,8.4207,8.4207,8.398,8.4207,76400.0
2015-01-30 11:00:00,11.1,11.13,11.1,11.13,43200.0,8.4207,8.4435,8.4207,8.4435,43200.0
2015-01-30 11:05:00,11.12,11.13,11.1,11.1,99600.0,8.4359,8.4435,8.4207,8.4207,99600.0
2015-01-30 11:10:00,11.1,11.1,11.07,11.07,66000.0,8.4207,8.4207,8.398,8.398,66000.0
2015-01-30 11:15:00,11.07,11.08,11.07,11.08,34000.0,8.398,8.4055,8.398,8.4055,34000.0
2015-01-30 11:20:00,11.08,11.08,11.07,11.08,44800.0,8.4055,8.4055,8.398,8.4055,44800.0
2015-01-30 11:25:00,11.08,11.11,11.08,11.1,66400.0,8.4055,8.4283,8.4055,8.4207,66400.0
2015-01-30 11:30:00,11.11,11.13,11.1,11.11,101200.0,8.4283,8.4435,8.4207,8.4283,101200.0
2015-01-30 11:35:00,11.12,11.12,11.11,11.12,67200.0,8.4359,8.4359,8.4283,8.4359,67200.0
2015-01-30 11:40:00,11.12,11.12,11.11,11.11,113200.0,8.4359,8.4359,8.4283,8.4283,113200.0
2015-01-30 11:45:00,11.11,11.12,11.1,11.11,62400.0,8.4283,8.4359,8.4207,8.4283,62400.0
2015-01-30 11:50:00,11.11,11.12,11.1,11.1,49200.0,8.4283,8.4359,8.4207,8.4207,49200.0
2015-01-30 11:55:00,11.1,11.15,11.1,11.14,46400.0,8.4207,8.4586,8.4207,8.4511,46400.0
2015-01-30 12:00:00,11.15,11.16,11.14,11.15,42800.0,8.4586,8.4662,8.4511,8.4586,42800.0
2015-01-30 12:05:00,11.15,11.15,11.13,11.13,36400.0,8.4586,8.4586,8.4435,8.4435,36400.0
2015-01-30 12:10:00,11.15,11.16,11.14,11.15,56000.0,8.4586,8.4662,8.4511,8.4586,56000.0
2015-01-30 12:15:00,11.16,11.16,11.15,11.15,41200.0,8.4662,8.4662,8.4586,8.4586,41200.0
2015-01-30 12:20:00,11.14,11.16,11.14,11.15,20800.0,8.4511,8.4662,8.4511,8.4586,20800.0
2015-01-30 12:25:00,11.16,11.16,11.14,11.14,51600.0,8.4662,8.4662,8.4511,8.4511,51600.0
2015-01-30 12:30:00,11.14,11.14,11.13,11.13,23600.0,8.4511,8.4511,8.4435,8.4435,23600.0
2015-01-30 12:35:00,11.13,11.13,11.12,11.12,11600.0,8.4435,8.4435,8.4359,8.4359,11600.0
2015-01-30 12:40:00,11.13,11.13,11.12,11.13,13600.0,8.4435,8.4435,8.4359,8.4435,13600.0
2015-01-30 12:45:00,11.13,11.13,11.12,11.12,25600.0,8.4435,8.4435,8.4359,8.4359,25600.0
2015-01-30 12:50:00,11.12,11.13,11.11,11.11,25200.0,8.4359,8.4435,8.4283,8.4283,25200.0
2015-01-30 12:55:00,11.11,11.12,11.1,11.1,19600.0,8.4283,8.4359,8.4207,8.4207,19600.0
2015-01-30 13:00:00,11.1,11.12,11.1,11.12,14400.0,8.4207,8.4359,8.4207,8.4359,14400.0
2015-01-30 13:05:00,11.12,11.12,11.11,11.12,41600.0,8.4359,8.4359,8.4283,8.4359,41600.0
2015-01-30 13:10:00,11.12,11.12,11.11,11.12,79200.0,8.4359,8.4359,8.4283,8.4359,79200.0
2015-01-30 13:15:00,11.12,11.12,11.1,11.1,51600.0,8.4359,8.4359,8.4207,8.4207,51600.0
2015-01-30 13:20:00,11.11,11.13,11.1,11.11,56400.0,8.4283,8.4435,8.4207,8.4283,56400.0
2015-01-30 13:25:00,11.11,11.14,11.1,11.13,35600.0,8.4283,8.4511,8.4207,8.4435,35600.0
2015-01-30 13:30:00,11.13,11.15,11.13,11.15,33600.0,8.4435,8.4586,8.4435,8.4586,33600.0
2015-01-30 13:35:00,11.15,11.15,11.13,11.14,107200.0,8.4586,8.4586,8.4435,8.4511,107200.0
2015-01-30 13:40:00,11.15,11.15,11.13,11.15,85600.0,8.4586,8.4586,8.4435,8.4586,85600.0
2015-01-30 13:45:00,11.15,11.15,11.14,11.15,74000.0,8.4586,8.4586,8.4511,8.4586,74000.0
2015-01-30 13:50:00,11.15,11.15,11.13,11.13,115600.0,8.4586,8.4586,8.4435,8.4435,115600.0
2015-01-30 13:55:00,11.13,11.15,11.13,11.14,52800.0,8.4435,8.4586,8.4435,8.4511,52800.0
2015-01-30 14:00:00,11.14,11.14,11.13,11.14,19600.0,8.4511,8.4511,8.4435,8.4511,19600.0
2015-01-30 14:05:00,11.14,11.14,11.13,11.13,99600.0,8.4511,8.4511,8.4435,8.4435,99600.0
2015-01-30 14:10:00,11.13,11.14,11.13,11.13,38400.0,8.4435,8.4511,8.4435,8.4435,38400.0
2015-01-30 14:15:00,11.13,11.15,11.12,11.15,236800.0,8.4435,8.4586,8.4359,8.4586,236800.0
2015-01-30 14:20:00,11.14,11.17,11.14,11.16,59600.0,8.4511,8.4738,8.4511,8.4662,59600.0
2015-01-30 14:25:00,11.15,11.18,11.15,11.18,48400.0,8.4586,8.4814,8.4586,8.4814,48400.0
2015-01-30 14:30:00,11.18,11.19,11.17,11.18,58800.0,8.4814,8.489,8.4738,8.4814,58800.0
2015-01-30 14:35:00,11.18,11.18,11.17,11.17,71200.0,8.4814,8.4814,8.4738,8.4738,71200.0
2015-01-30 14:40:00,11.17,11.18,11.15,11.16,88800.0,8.4738,8.4814,8.4586,8.4662,88800.0
2015-01-30 14:45:00,11.15,11.17,11.14,11.15,191200.0,8.4586,8.4738,8.4511,8.4586,191200.0
2015-01-30 14:50:00,11.15,11.15,11.13,11.13,97600.0,8.4586,8.4586,8.4435,8.4435,97600.0
2015-01-30 14:55:00,11.13,11.13,11.11,11.13,85600.0,8.4435,8.4435,8.4283,8.4435,85600.0
2015-01-30 15:00:00,11.13,11.13,11.11,11.12,1499600.0,8.4435,8.4435,8.4283,8.4359,1499600.0
2015-01-30 15:05:00,11.12,11.12,11.09,11.11,86400.0,8.4359,8.4359,8.4131,8.4283,86400.0
2015-01-30 15:10:00,11.11,11.14,11.11,11.13,65600.0,8.4283,8.4511,8.4283,8.4435,65600.0
2015-01-30 15:15:00,11.13,11.13,11.09,11.1,58000.0,8.4435,8.4435,8.4131,8.4207,58000.0
2015-01-30 15:20:00,11.1,11.12,11.07,11.11,104400.0,8.4207,8.4359,8.398,8.4283,104400.0
2015-01-30 15:25:00,11.1,11.13,11.1,11.13,106000.0,8.4207,8.4435,8.4207,8.4435,106000.0
2015-01-30 15:30:00,11.13,11.13,11.11,11.13,252000.0,8.4435,8.4435,8.4283,8.4435,252000.0
2015-01-30 15:35:00,11.13,11.15,11.12,11.13,116800.0,8.4435,8.4586,8.4359,8.4435,116800.0
2015-01-30 15:40:00,11.12,11.13,11.11,11.12,420000.0,8.4359,8.4435,8.4283,8.4359,420000.0
2015-01-30 15:45:00,11.12,11.13,11.1,11.1,320000.0,8.4359,8.4435,8.4207,8.4207,320000.0
2015-01-30 15:50:00,11.1,11.11,11.09,11.1,400800.0,8.4207,8.4283,8.4131,8.4207,400800.0
2015-01-30 15:55:00,11.1,11.11,11.08,11.1,554000.0,8.4207,8.4283,8.4055,8.4207,554000.0
2015-02-02 09:30:00,11.11,11.13,11.07,11.07,119600.0,8.4283,8.4435,8.398,8.398,119600.0
2015-02-02 09:35:00,11.07,11.09,11.05,11.07,95200.0,8.398,8.4131,8.3828,8.398,95200.0
2015-02-02 09:40:00,11.07,11.07,11.03,11.04,127200.0,8.398,8.398,8.3676,8.3752,127200.0
2015-02-02 09:45:00,11.04,11.08,11.04,11.07,111600.0,8.3752,8.4055,8.3752,8.398,111600.0
2015-02-02 09:50:00,11.07,11.08,11.05,11.08,100000.0,8.398,8.4055,8.3828,8.4055,100000.0
2015-02-02 09:55:00,11.08,11.09,11.06,11.06,70400.0,8.4055,8.4131,8.3904,8.3904,70400.0
2015-02-02 10:00:00,11.05,11.06,11.01,11.02,90000.0,8.3828,8.3904,8.3524,8.36,90000.0
2015-02-02 10:05:00,11.01,11.03,10.99,11.02,224800.0,8.3524,8.3676,8.3373,8.36,224800.0
2015-02-02 10:10:00,11.02,11.04,11.02,11.04,93200.0,8.36,8.3752,8.36,8.3752,93200.0
2015-02-02 10:15:00,11.03,11.05,11.02,11.03,213600.0,8.3676,8.3828,8.36,8.3676,213600.0
2015-02-02 10:20:00,11.03,11.04,11.02,11.03,120800.0,8.3676,8.3752,8.36,8.3676,120800.0
2015-02-02 10:25:00,11.04,11.06,11.04,11.05,161200.0,8.3752,8.3904,8.3752,8.3828,161200.0
2015-02-02 10:30:00,11.05,11.06,11.04,11.05,255200.0,8.3828,8.3904,8.3752,8.3828,255200.0
2015-02-02 10:35:00,11.06,11.09,11.05,11.09,105600.0,8.3904,8.4131,8.3828,8.4131,105600.0
2015-02-02 10:40:00,11.09,11.11,11.09,11.1,74000.0,8.4131,8.4283,8.4131,8.4207,74000.0
2015-02-02 10:45:00,11.1,11.11,11.09,11.11,70800.0,8.4207,8.4283,8.4131,8.4283,70800.0
2015-02-02 10:50:00,11.11,11.13,11.1,11.13,145600.0,8.4283,8.4435,8.4207,8.4435,145600.0
2015-02-02 10:55:00,11.13,11.13,11.12,11.13,81200.0,8.4435,8.4435,8.4359,8.4435,81200.0
2015-02-02 11:00:00,11.13,11.16,11.13,11.16,86000.0,8.4435,8.4662,8.4435,8.4662,86000.0
2015-02-02 11:05:00,11.17,11.2,11.17,11.2,100400.0,8.4738,8.4966,8.4738,8.4966,100400.0
2015-02-02 11:10:00,11.2,11.22,11.2,11.2,95600.0,8.4966,8.5117,8.4966,8.4966,95600.0
2015-02-02 11:15:00,11.2,11.21,11.2,11.2,83600.0,8.4966,8.5042,8.4966,8.4966,83600.0
2015-02-02 11:20:00,11.19,11.2,11.18,11.2,108000.0,8.489,8.4966,8.4814,8.4966,108000.0
2015-02-02 11:25:00,11.2,11.23,11.19,11.23,105600.0,8.4966,8.5193,8.489,8.5193,105600.0
2015-02-02 11:30:00,11.23,11.24,11.21,11.24,154000.0,8.5193,8.5269,8.5042,8.5269,154000.0
2015-02-02 11:35:00,11.24,11.25,11.22,11.24,213600.0,8.5269,8.5345,8.5117,8.5269,213600.0
2015-02-02 11:40:00,11.24,11.24,11.23,11.23,43200.0,8.5269,8.5269,8.5193,8.5193,43200.0
2015-02-02 11:45:00,11.23,11.24,11.21,11.22,140400.0,8.5193,8.5269,8.5042,8.5117,140400.0
2015-02-02 11:50:00,11.22,11.22,11.2,11.21,34800.0,8.5117,8.5117,8.4966,8.5042,34800.0
2015-02-02 11:55:00,11.21,11.22,11.2,11.22,28400.0,8.5042,8.5117,8.4966,8.5117,28400.0
2015-02-02 12:00:00,11.22,11.22,11.19,11.19,43600.0,8.5117,8.5117,8.489,8.489,43600.0
2015-02-02 12:05:00,11.19,11.19,11.17,11.18,38000.0,8.489,8.489,8.4738,8.4814,38000.0
2015-02-02 12:10:00,11.18,11.18,11.16,11.16,50400.0,8.4814,8.4814,8.4662,8.4662,50400.0
2015-02-02 12:15:00,11.16,11.19,11.15,11.19,100800.0,8.4662,8.489,8.4586,8.489,100800.0
2015-02-02 12:20:00,11.19,11.19,11.16,11.16,27200.0,8.489,8.489,8.4662,8.4662,27200.0
2015-02-02 12:25:00,11.16,11.18,11.15,11.17,49200.0,8.4662,8.4814,8.4586,8.4738,49200.0
2015-02-02 12:30:00,11.17,11.18,11.16,11.17,96400.0,8.4738,8.4814,8.4662,8.4738,96400.0
2015-02-02 12:35:00,11.17,11.19,11.17,11.17,55600.0,8.4738,8.489,8.4738,8.4738,55600.0
2015-02-02 12:40:00,11.18,11.19,11.16,11.18,75600.0,8.4814,8.489,8.4662,8.4814,75600.0
2015-02-02 12:45:00,11.18,11.18,11.15,11.16,68800.0,8.4814,8.4814,8.4586,8.4662,68800.0
2015-02-02 12:50:00,11.16,11.17,11.16,11.17,42000.0,8.4662,8.4738,8.4662,8.4738,42000.0
2015-02-02 12:55:00,11.17,11.18,11.15,11.16,190800.0,8.4738,8.4814,8.4586,8.4662,190800.0
2015-02-02 13:00:00,11.16,11.16,11.15,11.15,146400.0,8.4662,8.4662,8.4586,8.4586,146400.0
2015-02-02 13:05:00,11.15,11.17,11.15,11.17,110000.0,8.4586,8.4738,8.4586,8.4738,110000.0
2015-02-02 13:10:00,11.17,11.19,11.17,11.17,46000.0,8.4738,8.489,8.4738,8.4738,46000.0
2015-02-02 13:15:00,11.17,11.18,11.16,11.16,65600.0,8.4738,8.4814,8.4662,8.4662,65600.0
2015-02-02 13:20:00,11.17,11.2,11.17,11.2,42800.0,8.4738,8.4966,8.4738,8.4966,42800.0
2015-02-02 13:25:00,11.2,11.2,11.18,11.18,45200.0,8.4966,8.4966,8.4814,8.4814,45200.0
2015-02-02 13:30:00,11.18,11.2,11.17,11.17,36000.0,8.4814,8.4966,8.4738,8.4738,36000.0
2015-02-02 13:35:00,11.17,11.17,11.16,11.16,132800.0,8.4738,8.4738,8.4662,8.4662,132800.0
2015-02-02 13:40:00,11.16,11.17,11.14,11.14,103600.0,8.4662,8.4738,8.4511,8.4511,103600.0
2015-02-02 13:45:00,11.13,11.16,11.13,11.15,64000.0,8.4435,8.4662,8.4435,8.4586,64000.0
2015-02-02 13:50:00,11.15,11.17,11.15,11.15,29600.0,8.4586,8.4738,8.4586,8.4586,29600.0
2015-02-02 13:55:00,11.14,11.15,11.14,11.14,45600.0,8.4511,8.4586,8.4511,8.4511,45600.0
2015-02-02 14:00:00,11.14,11.17,11.14,11.16,53600.0,8.4511,8.4738,8.4511,8.4662,53600.0
2015-02-02 14:05:00,11.16,11.17,11.15,11.16,71200.0,8.4662,8.4738,8.4586,8.4662,71200.0
2015-02-02 14:10:00,11.16,11.16,11.15,11.15,40000.0,8.4662,8.4662,8.4586,8.4586,40000.0
2015-02-02 14:15:00,11.15,11.18,11.15,11.18,61600.0,8.4586,8.4814,8.4586,8.4814,61600.0
2015-02-02 14:20:00,11.19,11.2,11.18,11.2,48800.0,8.489,8.4966,8.4814,8.4966,48800.0
2015-02-02 14:25:00,11.2,11.21,11.19,11.21,31600.0,8.4966,8.5042,8.489,8.5042,31600.0
2015-02-02 14:30:00,11.21,11.21,11.19,11.21,49600.0,8.5042,8.5042,8.489,8.5042,49600.0
2015-02-02 14:35:00,11.21,11.21,11.19,11.19,47600.0,8.5042,8.5042,8.489,8.489,47600.0
2015-02-02 14:40:00,11.19,11.19,11.18,11.18,59200.0,8.489,8.489,8.4814,8.4814,59200.0
2015-02-02 14:45:00,11.18,11.18,11.15,11.16,108800.0,8.4814,8.4814,8.4586,8.4662,108800.0
2015-02-02 14:50:00,11.17,11.21,11.16,11.21,42400.0,8.4738,8.5042,8.4662,8.5042,42400.0
2015-02-02 14:55:00,11.21,11.21,11.18,11.19,75200.0,8.5042,8.5042,8.4814,8.489,75200.0
2015-02-02 15:00:00,11.19,11.19,11.18,11.19,59200.0,8.489,8.489,8.4814,8.489,59200.0
2015-02-02 15:05:00,11.19,11.19,11.17,11.19,158000.0,8.489,8.489,8.4738,8.489,158000.0
2015-02-02 15:10:00,11.19,11.21,11.18,11.21,102800.0,8.489,8.5042,8.4814,8.5042,102800.0
2015-02-02 15:15:00,11.21,11.21,11.19,11.21,67600.0,8.5042,8.5042,8.489,8.5042,67600.0
2015-02-02 15:20:00,11.21,11.22,11.21,11.21,89600.0,8.5042,8.5117,8.5042,8.5042,89600.0
2015-02-02 15:25:00,11.21,11.22,11.2,11.2,94000.0,8.5042,8.5117,8.4966,8.4966,94000.0
2015-02-02 15:30:00,11.21,11.23,11.2,11.22,104000.0,8.5042,8.5193,8.4966,8.5117,104000.0
2015-02-02 15:35:00,11.22,11.27,11.21,11.27,173200.0,8.5117,8.5497,8.5042,8.5497,173200.0
2015-02-02 15:40:00,11.27,11.29,11.26,11.28,357200.0,8.5497,8.5649,8.5421,8.5573,357200.0
2015-02-02 15:45:00,11.28,11.29,11.26,11.27,254400.0,8.5573,8.5649,8.5421,8.5497,254400.0
2015-02-02 15:50:00,11.27,11.28,11.24,11.24,592000.0,8.5497,8.5573,8.5269,8.5269,592000.0
2015-02-02 15:55:00,11.24,11.25,11.23,11.24,641200.0,8.5269,8.5345,8.5193,8.5269,641200.0
2015-02-03 09:30:00,11.32,11.38,11.31,11.37,106400.0,8.5876,8.6331,8.58,8.6255,106400.0
2015-02-03 09:35:00,11.38,11.39,11.34,11.36,119600.0,8.6331,8.6407,8.6028,8.618,119600.0
2015-02-03 09:40:00,11.36,11.41,11.35,11.41,98000.0,8.618,8.6559,8.6104,8.6559,98000.0
2015-02-03 09:45:00,11.42,11.43,11.4,11.4,64400.0,8.6635,8.6711,8.6483,8.6483,64400.0
2015-02-03 09:50:00,11.41,11.42,11.37,11.38,66800.0,8.6559,8.6635,8.6255,8.6331,66800.0
2015-02-03 09:55:00,11.38,11.41,11.37,11.39,35600.0,8.6331,8.6559,8.6255,8.6407,35600.0
2015-02-03 10:00:00,11.39,11.39,11.36,11.37,113600.0,8.6407,8.6407,8.618,8.6255,113600.0
2015-02-03 10:05:00,11.37,11.39,11.36,11.36,74800.0,8.6255,8.6407,8.618,8.618,74800.0
2015-02-03 10:10:00,11.35,11.37,11.35,11.37,25600.0,8.6104,8.6255,8.6104,8.6255,25600.0
2015-02-03 10:15:00,11.38,11.39,11.37,11.37,405600.0,8.6331,8.6407,8.6255,8.6255,405600.0
2015-02-03 10:20:00,11.37,11.41,11.37,11.38,62800.0,8.6255,8.6559,8.6255,8.6331,62800.0
2015-02-03 10:25:00,11.38,11.39,11.38,11.39,69600.0,8.6331,8.6407,8.6331,8.6407,69600.0
2015-02-03 10:30:00,11.39,11.41,11.38,11.39,99200.0,8.6407,8.6559,8.6331,8.6407,99200.0
2015-02-03 10:35:00,11.39,11.4,11.38,11.39,66800.0,8.6407,8.6483,8.6331,8.6407,66800.0
2015-02-03 10:40:00,11.39,11.4,11.38,11.39,224000.0,8.6407,8.6483,8.6331,8.6407,224000.0
2015-02-03 10:45:00,11.39,11.4,11.38,11.39,69600.0,8.6407,8.6483,8.6331,8.6407,69600.0
2015-02-03 10:50:00,11.39,11.4,11.37,11.4,64000.0,8.6407,8.6483,8.6255,8.6483,64000.0
2015-02-03 10:55:00,11.4,11.4,11.35,11.35,65600.0,8.6483,8.6483,8.6104,8.6104,65600.0
2015-02-03 11:00:00,11.35,11.36,11.34,11.34,95200.0,8.6104,8.618,8.6028,8.6028,95200.0
2015-02-03 11:05:00,11.34,11.35,11.32,11.35,52400.0,8.6028,8.6104,8.5876,8.6104,52400.0
2015-02-03 11:10:00,11.35,11.37,11.33,11.36,39200.0,8.6104,8.6255,8.5952,8.618,39200.0
2015-02-03 11:15:00,11.36,11.36,11.35,11.36,30000.0,8.618,8.618,8.6104,8.618,30000.0
2015-02-03 11:20:00,11.36,11.37,11.35,11.36,31600.0,8.618,8.6255,8.6104,8.618,31600.0
2015-02-03 11:25:00,11.36,11.38,11.35,11.36,106800.0,8.618,8.6331,8.6104,8.618,106800.0
2015-02-03 11:30:00,11.36,11.39,11.36,11.38,33600.0,8.618,8.6407,8.618,8.6331,33600.0
2015-02-03 11:35:00,11.38,11.39,11.36,11.39,48800.0,8.6331,8.6407,8.618,8.6407,48800.0
2015-02-03 11:40:00,11.38,11.4,11.38,11.4,14000.0,8.6331,8.6483,8.6331,8.6483,14000.0
2015-02-03 11:45:00,11.4,11.4,11.37,11.38,34000.0,8.6483,8.6483,8.6255,8.6331,34000.0
2015-02-03 11:50:00,11.38,11.39,11.35,11.35,38000.0,8.6331,8.6407,8.6104,8.6104,38000.0
2015-02-03 11:55:00,11.35,11.37,11.35,11.36,26000.0,8.6104,8.6255,8.6104,8.618,26000.0
2015-02-03 12:00:00,11.36,11.36,11.33,11.35,31600.0,8.618,8.618,8.5952,8.6104,31600.0
2015-02-03 12:05:00,11.35,11.37,11.35,11.35,35200.0,8.6104,8.6255,8.6104,8.6104,35200.0
2015-02-03 12:10:00,11.35,11.35,11.33,11.35,70000.0,8.6104,8.6104,8.5952,8.6104,70000.0
2015-02-03 12:15:00,11.35,11.35,11.34,11.35,14400.0,8.6104,8.6104,8.6028,8.6104,14400.0
2015-02-03 12:20:00,11.35,11.36,11.35,11.35,23200.0,8.6104,8.618,8.6104,8.6104,23200.0
2015-02-03 12:25:00,11.35,11.36,11.34,11.35,20400.0,8.6104,8.618,8.6028,8.6104,20400.0
2015-02-03 12:30:00,11.35,11.35,11.33,11.34,47600.0,8.6104,8.6104,8.5952,8.6028,47600.0
2015-02-03 12:35:00,11.34,11.34,11.32,11.33,48000.0,8.6028,8.6028,8.5876,8.5952,48000.0
2015-02-03 12:40:00,11.33,11.34,11.33,11.34,21600.0,8.5952,8.6028,8.5952,8.6028,21600.0
2015-02-03 12:45:00,11.34,11.35,11.34,11.35,23200.0,8.6028,8.6104,8.6028,8.6104,23200.0
2015-02-03 12:50:00,11.35,11.35,11.33,11.35,31200.0,8.6104,8.6104,8.5952,8.6104,31200.0
2015-02-03 12:55:00,11.35,11.36,11.33,11.34,22400.0,8.6104,8.618,8.5952,8.6028,22400.0
2015-02-03 13:00:00,11.34,11.35,11.33,11.34,18400.0,8.6028,8.6104,8.5952,8.6028,18400.0
2015-02-03 13:05:00,11.34,11.35,11.33,11.34,32400.0,8.6028,8.6104,8.5952,8.6028,32400.0
2015-02-03 13:10:00,11.34,11.36,11.33,11.36,34800.0,8.6028,8.618,8.5952,8.618,34800.0
2015-02-03 13:15:00,11.36,11.36,11.35,11.36,22000.0,8.618,8.618,8.6104,8.618,22000.0
2015-02-03 13:20:00,11.36,11.38,11.36,11.38,50400.0,8.618,8.6331,8.618,8.6331,50400.0
2015-02-03 13:25:00,11.38,11.39,11.38,11.38,42800.0,8.6331,8.6407,8.6331,8.6331,42800.0
2015-02-03 13:30:00,11.38,11.39,11.38,11.38,71600.0,8.6331,8.6407,8.6331,8.6331,71600.0
2015-02-03 13:35:00,11.38,11.43,11.38,11.42,264800.0,8.6331,8.6711,8.6331,8.6635,264800.0
2015-02-03 13:40:00,11.42,11.44,11.42,11.43,37200.0,8.6635,8.6786,8.6635,8.6711,37200.0
2015-02-03 13:45:00,11.43,11.44,11.42,11.43,58400.0,8.6711,8.6786,8.6635,8.6711,58400.0
2015-02-03 13:50:00,11.43,11.43,11.41,11.43,74400.0,8.6711,8.6711,8.6559,8.6711,74400.0
2015-02-03 13:55:00,11.43,11.44,11.43,11.44,32800.0,8.6711,8.6786,8.6711,8.6786,32800.0
2015-02-03 14:00:00,11.44,11.45,11.42,11.42,47200.0,8.6786,8.6862,8.6635,8.6635,47200.0
2015-02-03 14:05:00,11.42,11.43,11.4,11.41,167600.0,8.6635,8.6711,8.6483,8.6559,167600.0
2015-02-03 14:10:00,11.4,11.41,11.4,11.4,51600.0,8.6483,8.6559,8.6483,8.6483,51600.0
2015-02-03 14:15:00,11.4,11.41,11.4,11.4,25600.0,8.6483,8.6559,8.6483,8.6483,25600.0
2015-02-03 14:20:00,11.4,11.42,11.4,11.4,72400.0,8.6483,8.6635,8.6483,8.6483,72400.0
2015-02-03 14:25:00,11.4,11.4,11.39,11.4,77200.0,8.6483,8.6483,8.6407,8.6483,77200.0
2015-02-03 14:30:00,11.4,11.4,11.39,11.4,88800.0,8.6483,8.6483,8.6407,8.6483,88800.0
2015-02-03 14:35:00,11.4,11.4,11.39,11.4,75200.0,8.6483,8.6483,8.6407,8.6483,75200.0
2015-02-03 14:40:00,11.4,11.41,11.4,11.4,67200.0,8.6483,8.6559,8.6483,8.6483,67200.0
2015-02-03 14:45:00,11.4,11.42,11.39,11.4,134800.0,8.6483,8.6635,8.6407,8.6483,134800.0
2015-02-03 14:50:00,11.4,11.41,11.4,11.4,62800.0,8.6483,8.6559,8.6483,8.6483,62800.0
2015-02-03 14:55:00,11.4,11.42,11.4,11.42,54400.0,8.6483,8.6635,8.6483,8.6635,54400.0
2015-02-03 15:00:00,11.43,11.44,11.42,11.44,66000.0,8.6711,8.6786,8.6635,8.6786,66000.0
2015-02-03 15:05:00,11.44,11.45,11.43,11.45,108800.0,8.6786,8.6862,8.6711,8.6862,108800.0
2015-02-03 15:10:00,11.45,11.45,11.43,11.44,66400.0,8.6862,8.6862,8.6711,8.6786,66400.0
2015-02-03 15:15:00,11.44,11.45,11.42,11.42,126400.0,8.6786,8.6862,8.6635,8.6635,126400.0
2015-02-03 15:20:00,11.42,11.43,11.42,11.43,152400.0,8.6635,8.6711,8.6635,8.6711,152400.0
2015-02-03 15:25:00,11.43,11.43,11.41,11.43,159200.0,8.6711,8.6711,8.6559,8.6711,159200.0
2015-02-03 15:30:00,11.43,11.43,11.4,11.41,159600.0,8.6711,8.6711,8.6483,8.6559,159600.0
2015-02-03 15:35:00,11.41,11.43,11.4,11.43,128000.0,8.6559,8.6711,8.6483,8.6711,128000.0
2015-02-03 15:40:00,11.43,11.44,11.42,11.42,140000.0,8.6711,8.6786,8.6635,8.6635,140000.0
2015-02-03 15:45:00,11.43,11.44,11.42,11.43,170800.0,8.6711,8.6786,8.6635,8.6711,170800.0
2015-02-03 15:50:00,11.43,11.45,11.43,11.45,276800.0,8.6711,8.6862,8.6711,8.6862,276800.0
2015-02-03 15:55:00,11.45,11.45,11.43,11.44,420400.0,8.6862,8.6862,8.6711,8.6786,420400.0
2015-02-04 09:30:00,11.08,11.16,10.8,10.98,1278400.0,8.4055,8.4662,8.1931,8.3297,1278400.0
2015-02-04 09:35:00,10.98,11.0,10.81,10.99,1100800.0,8.3297,8.3449,8.2007,8.3373,1100800.0
2015-02-04 09:40:00,10.99,11.0,10.91,10.93,647200.0,8.3373,8.3449,8.2766,8.2917,647200.0
2015-02-04 09:45:00,10.94,10.97,10.93,10.96,522400.0,8.2993,8.3221,8.2917,8.3145,522400.0
2015-02-04 09:50:00,10.95,10.97,10.92,10.96,293200.0,8.3069,8.3221,8.2842,8.3145,293200.0
2015-02-04 09:55:00,10.97,10.97,10.93,10.94,565200.0,8.3221,8.3221,8.2917,8.2993,565200.0
2015-02-04 10:00:00,10.94,11.02,10.94,10.99,915600.0,8.2993,8.36,8.2993,8.3373,915600.0
2015-02-04 10:05:00,10.99,10.99,10.95,10.95,439200.0,8.3373,8.3373,8.3069,8.3069,439200.0
2015-02-04 10:10:00,10.95,10.96,10.9,10.91,309200.0,8.3069,8.3145,8.269,8.2766,309200.0
2015-02-04 10:15:00,10.9,10.91,10.86,10.9,797200.0,8.269,8.2766,8.2386,8.269,797200.0
2015-02-04 10:20:00,10.9,10.9,10.85,10.87,377200.0,8.269,8.269,8.2311,8.2462,377200.0
2015-02-04 10:25:00,10.88,10.88,10.84,10.86,353200.0,8.2538,8.2538,8.2235,8.2386,353200.0
2015-02-04 10:30:00,10.86,10.87,10.84,10.87,284400.0,8.2386,8.2462,8.2235,8.2462,284400.0
2015-02-04 10:35:00,10.86,10.86,10.81,10.82,230800.0,8.2386,8.2386,8.2007,8.2083,230800.0
2015-02-04 10:40:00,10.82,10.83,10.79,10.82,413600.0,8.2083,8.2159,8.1855,8.2083,413600.0
2015-02-04 10:45:00,10.82,10.83,10.77,10.77,425200.0,8.2083,8.2159,8.1704,8.1704,425200.0
2015-02-04 10:50:00,10.77,10.78,10.71,10.74,549600.0,8.1704,8.178,8.1249,8.1476,549600.0
2015-02-04 10:55:00,10.74,10.8,10.74,10.78,584800.0,8.1476,8.1931,8.1476,8.178,584800.0
2015-02-04 11:00:00,10.78,10.78,10.68,10.69,690800.0,8.178,8.178,8.1021,8.1097,690800.0
2015-02-04 11:05:00,10.69,10.69,10.57,10.57,1539600.0,8.1097,8.1097,8.0186,8.0186,1539600.0
2015-02-04 11:10:00,10.57,10.58,10.52,10.54,956000.0,8.0186,8.0262,7.9807,7.9959,956000.0
2015-02-04 11:15:00,10.54,10.63,10.53,10.58,934000.0,7.9959,8.0642,7.9883,8.0262,934000.0
2015-02-04 11:20:00,10.58,10.65,10.58,10.61,717200.0,8.0262,8.0793,8.0262,8.049,717200.0
2015-02-04 11:25:00,10.61,10.66,10.59,10.65,658800.0,8.049,8.0869,8.0338,8.0793,658800.0
2015-02-04 11:30:00,10.65,10.71,10.65,10.7,483200.0,8.0793,8.1249,8.0793,8.1173,483200.0
2015-02-04 11:35:00,10.7,10.74,10.7,10.74,451600.0,8.1173,8.1476,8.1173,8.1476,451600.0
2015-02-04 11:40:00,10.74,10.74,10.69,10.7,743200.0,8.1476,8.1476,8.1097,8.1173,743200.0
2015-02-04 11:45:00,10.7,10.71,10.67,10.68,200800.0,8.1173,8.1249,8.0945,8.1021,200800.0
2015-02-04 11:50:00,10.67,10.69,10.66,10.67,161200.0,8.0945,8.1097,8.0869,8.0945,161200.0
2015-02-04 11:55:00,10.67,10.7,10.66,10.69,229600.0,8.0945,8.1173,8.0869,8.1097,229600.0
2015-02-04 12:00:00,10.69,10.7,10.67,10.69,337200.0,8.1097,8.1173,8.0945,8.1097,337200.0
2015-02-04 12:05:00,10.69,10.72,10.69,10.72,292800.0,8.1097,8.1324,8.1097,8.1324,292800.0
2015-02-04 12:10:00,10.72,10.74,10.72,10.73,416400.0,8.1324,8.1476,8.1324,8.14,416400.0
2015-02-04 12:15:00,10.73,10.74,10.73,10.74,167200.0,8.14,8.1476,8.14,8.1476,167200.0
2015-02-04 12:20:00,10.74,10.76,10.73,10.75,298800.0,8.1476,8.1628,8.14,8.1552,298800.0
2015-02-04 12:25:00,10.75,10.76,10.73,10.73,574800.0,8.1552,8.1628,8.14,8.14,574800.0
2015-02-04 12:30:00,10.73,10.73,10.71,10.71,686000.0,8.14,8.14,8.1249,8.1249,686000.0
2015-02-04 12:35:00,10.72,10.72,10.7,10.7,368800.0,8.1324,8.1324,8.1173,8.1173,368800.0
2015-02-04 12:40:00,10.69,10.69,10.66,10.68,418400.0,8.1097,8.1097,8.0869,8.1021,418400.0
2015-02-04 12:45:00,10.68,10.69,10.67,10.68,144400.0,8.1021,8.1097,8.0945,8.1021,144400.0
2015-02-04 12:50:00,10.67,10.68,10.65,10.65,107600.0,8.0945,8.1021,8.0793,8.0793,107600.0
2015-02-04 12:55:00,10.65,10.67,10.65,10.65,90000.0,8.0793,8.0945,8.0793,8.0793,90000.0
2015-02-04 13:00:00,10.65,10.65,10.63,10.65,230400.0,8.0793,8.0793,8.0642,8.0793,230400.0
2015-02-04 13:05:00,10.65,10.65,10.62,10.65,370400.0,8.0793,8.0793,8.0566,8.0793,370400.0
2015-02-04 13:10:00,10.65,10.65,10.63,10.63,97600.0,8.0793,8.0793,8.0642,8.0642,97600.0
2015-02-04 13:15:00,10.63,10.66,10.63,10.64,154400.0,8.0642,8.0869,8.0642,8.0717,154400.0
2015-02-04 13:20:00,10.63,10.64,10.63,10.64,183200.0,8.0642,8.0717,8.0642,8.0717,183200.0
2015-02-04 13:25:00,10.64,10.65,10.63,10.65,157200.0,8.0717,8.0793,8.0642,8.0793,157200.0
2015-02-04 13:30:00,10.65,10.65,10.63,10.64,241600.0,8.0793,8.0793,8.0642,8.0717,241600.0
2015-02-04 13:35:00,10.64,10.64,10.63,10.63,159600.0,8.0717,8.0717,8.0642,8.0642,159600.0
2015-02-04 13:40:00,10.63,10.68,10.63,10.67,246400.0,8.0642,8.1021,8.0642,8.0945,246400.0
2015-02-04 13:45:00,10.67,10.68,10.65,10.66,101600.0,8.0945,8.1021,8.0793,8.0869,101600.0
2015-02-04 13:50:00,10.65,10.66,10.65,10.65,299600.0,8.0793,8.0869,8.0793,8.0793,299600.0
2015-02-04 13:55:00,10.65,10.65,10.64,10.65,437200.0,8.0793,8.0793,8.0717,8.0793,437200.0
2015-02-04 14:00:00,10.66,10.66,10.64,10.65,150400.0,8.0869,8.0869,8.0717,8.0793,150400.0
2015-02-04 14:05:00,10.65,10.65,10.6,10.61,258000.0,8.0793,8.0793,8.0414,8.049,258000.0
2015-02-04 14:10:00,10.61,10.62,10.6,10.6,327200.0,8.049,8.0566,8.0414,8.0414,327200.0
2015-02-04 14:15:00,10.6,10.62,10.6,10.61,310400.0,8.0414,8.0566,8.0414,8.049,310400.0
2015-02-04 14:20:00,10.62,10.63,10.6,10.6,182400.0,8.0566,8.0642,8.0414,8.0414,182400.0
2015-02-04 14:25:00,10.6,10.6,10.58,10.59,135200.0,8.0414,8.0414,8.0262,8.0338,135200.0
2015-02-04 14:30:00,10.59,10.59,10.57,10.58,152000.0,8.0338,8.0338,8.0186,8.0262,152000.0
2015-02-04 14:35:00,10.58,10.61,10.58,10.61,500800.0,8.0262,8.049,8.0262,8.049,500800.0
2015-02-04 14:40:00,10.61,10.62,10.6,10.62,155600.0,8.049,8.0566,8.0414,8.0566,155600.0
2015-02-04 14:45:00,10.62,10.63,10.62,10.63,436000.0,8.0566,8.0642,8.0566,8.0642,436000.0
2015-02-04 14:50:00,10.63,10.64,10.62,10.63,178800.0,8.0642,8.0717,8.0566,8.0642,178800.0
2015-02-04 14:55:00,10.63,10.63,10.61,10.62,324400.0,8.0642,8.0642,8.049,8.0566,324400.0
2015-02-04 15:00:00,10.62,10.62,10.6,10.6,305200.0,8.0566,8.0566,8.0414,8.0414,305200.0
2015-02-04 15:05:00,10.6,10.6,10.57,10.59,626000.0,8.0414,8.0414,8.0186,8.0338,626000.0
2015-02-04 15:10:00,10.59,10.59,10.56,10.57,223600.0,8.0338,8.0338,8.0111,8.0186,223600.0
2015-02-04 15:15:00,10.57,10.6,10.56,10.6,199600.0,8.0186,8.0414,8.0111,8.0414,199600.0
2015-02-04 15:20:00,10.6,10.62,10.6,10.61,266400.0,8.0414,8.0566,8.0414,8.049,266400.0
2015-02-04 15:25:00,10.61,10.62,10.6,10.62,374800.0,8.049,8.0566,8.0414,8.0566,374800.0
2015-02-04 15:30:00,10.62,10.62,10.6,10.61,610800.0,8.0566,8.0566,8.0414,8.049,610800.0
2015-02-04 15:35:00,10.61,10.62,10.59,10.59,420800.0,8.049,8.0566,8.0338,8.0338,420800.0
2015-02-04 15:40:00,10.59,10.6,10.55,10.55,616800.0,8.0338,8.0414,8.0035,8.0035,616800.0
2015-02-04 15:45:00,10.55,10.55,10.51,10.54,578800.0,8.0035,8.0035,7.9731,7.9959,578800.0
2015-02-04 15:50:00,10.54,10.54,10.52,10.52,817200.0,7.9959,7.9959,7.9807,7.9807,817200.0
2015-02-04 15:55:00,10.52,10.56,10.52,10.56,1177200.0,7.9807,8.0111,7.9807,8.0111,1177200.0
2015-02-05 09:30:00,10.53,10.58,10.42,10.45,1106000.0,7.9883,8.0262,7.9049,7.9276,1106000.0
2015-02-05 09:35:00,10.46,10.51,10.41,10.49,558400.0,7.9352,7.9731,7.8973,7.958,558400.0
2015-02-05 09:40:00,10.49,10.54,10.48,10.53,384000.0,7.958,7.9959,7.9504,7.9883,384000.0
2015-02-05 09:45:00,10.53,10.58,10.51,10.56,400800.0,7.9883,8.0262,7.9731,8.0111,400800.0
2015-02-05 09:50:00,10.56,10.57,10.52,10.53,327600.0,8.0111,8.0186,7.9807,7.9883,327600.0
2015-02-05 09:55:00,10.53,10.55,10.5,10.5,175600.0,7.9883,8.0035,7.9655,7.9655,175600.0
2015-02-05 10:00:00,10.51,10.55,10.49,10.55,681600.0,7.9731,8.0035,7.958,8.0035,681600.0
2015-02-05 10:05:00,10.55,10.58,10.55,10.57,525600.0,8.0035,8.0262,8.0035,8.0186,525600.0
2015-02-05 10:10:00,10.57,10.59,10.57,10.58,165200.0,8.0186,8.0338,8.0186,8.0262,165200.0
2015-02-05 10:15:00,10.58,10.58,10.57,10.58,136000.0,8.0262,8.0262,8.0186,8.0262,136000.0
2015-02-05 10:20:00,10.58,10.58,10.56,10.56,165600.0,8.0262,8.0262,8.0111,8.0111,165600.0
2015-02-05 10:25:00,10.56,10.56,10.55,10.55,240800.0,8.0111,8.0111,8.0035,8.0035,240800.0
2015-02-05 10:30:00,10.55,10.56,10.54,10.55,176800.0,8.0035,8.0111,7.9959,8.0035,176800.0
2015-02-05 10:35:00,10.55,10.57,10.53,10.55,380000.0,8.0035,8.0186,7.9883,8.0035,380000.0
2015-02-05 10:40:00,10.55,10.58,10.55,10.57,237600.0,8.0035,8.0262,8.0035,8.0186,237600.0
2015-02-05 10:45:00,10.57,10.58,10.56,10.57,124000.0,8.0186,8.0262,8.0111,8.0186,124000.0
2015-02-05 10:50:00,10.58,10.58,10.57,10.57,122800.0,8.0262,8.0262,8.0186,8.0186,122800.0
2015-02-05 10:55:00,10.57,10.58,10.55,10.56,394800.0,8.0186,8.0262,8.0035,8.0111,394800.0
2015-02-05 11:00:00,10.56,10.58,10.55,10.56,142800.0,8.0111,8.0262,8.0035,8.0111,142800.0
2015-02-05 11:05:00,10.56,10.57,10.56,10.57,160400.0,8.0111,8.0186,8.0111,8.0186,160400.0
2015-02-05 11:10:00,10.57,10.58,10.56,10.56,190800.0,8.0186,8.0262,8.0111,8.0111,190800.0
2015-02-05 11:15:00,10.56,10.57,10.56,10.56,116400.0,8.0111,8.0186,8.0111,8.0111,116400.0
2015-02-05 11:20:00,10.56,10.58,10.55,10.56,236000.0,8.0111,8.0262,8.0035,8.0111,236000.0
2015-02-05 11:25:00,10.56,10.58,10.56,10.57,122400.0,8.0111,8.0262,8.0111,8.0186,122400.0
2015-02-05 11:30:00,10.57,10.58,10.56,10.56,318800.0,8.0186,8.0262,8.0111,8.0111,318800.0
2015-02-05 11:35:00,10.56,10.57,10.55,10.57,280800.0,8.0111,8.0186,8.0035,8.0186,280800.0
2015-02-05 11:40:00,10.57,10.57,10.55,10.55,152800.0,8.0186,8.0186,8.0035,8.0035,152800.0
2015-02-05 11:45:00,10.55,10.56,10.54,10.56,409200.0,8.0035,8.0111,7.9959,8.0111,409200.0
2015-02-05 11:50:00,10.56,10.56,10.55,10.56,101600.0,8.0111,8.0111,8.0035,8.0111,101600.0
2015-02-05 11:55:00,10.56,10.56,10.54,10.55,131200.0,8.0111,8.0111,7.9959,8.0035,131200.0
2015-02-05 12:00:00,10.55,10.55,10.54,10.55,74800.0,8.0035,8.0035,7.9959,8.0035,74800.0
2015-02-05 12:05:00,10.55,10.55,10.55,10.55,123600.0,8.0035,8.0035,8.0035,8.0035,123600.0
2015-02-05 12:10:00,10.55,10.56,10.55,10.56,127200.0,8.0035,8.0111,8.0035,8.0111,127200.0
2015-02-05 12:15:00,10.56,10.56,10.54,10.55,68000.0,8.0111,8.0111,7.9959,8.0035,68000.0
2015-02-05 12:20:00,10.55,10.56,10.55,10.55,68800.0,8.0035,8.0111,8.0035,8.0035,68800.0
2015-02-05 12:25:00,10.55,10.56,10.55,10.55,51200.0,8.0035,8.0111,8.0035,8.0035,51200.0
2015-02-05 12:30:00,10.55,10.56,10.55,10.55,59200.0,8.0035,8.0111,8.0035,8.0035,59200.0
2015-02-05 12:35:00,10.55,10.56,10.53,10.55,201200.0,8.0035,8.0111,7.9883,8.0035,201200.0
2015-02-05 12:40:00,10.55,10.55,10.54,10.54,78800.0,8.0035,8.0035,7.9959,7.9959,78800.0
2015-02-05 12:45:00,10.54,10.54,10.53,10.53,70800.0,7.9959,7.9959,7.9883,7.9883,70800.0
2015-02-05 12:50:00,10.53,10.53,10.51,10.52,56800.0,7.9883,7.9883,7.9731,7.9807,56800.0
2015-02-05 12:55:00,10.52,10.53,10.52,10.53,50800.0,7.9807,7.9883,7.9807,7.9883,50800.0
2015-02-05 13:00:00,10.53,10.53,10.52,10.52,88400.0,7.9883,7.9883,7.9807,7.9807,88400.0
2015-02-05 13:05:00,10.52,10.53,10.52,10.52,128400.0,7.9807,7.9883,7.9807,7.9807,128400.0
2015-02-05 13:10:00,10.52,10.53,10.52,10.53,64800.0,7.9807,7.9883,7.9807,7.9883,64800.0
2015-02-05 13:15:00,10.52,10.53,10.52,10.53,94800.0,7.9807,7.9883,7.9807,7.9883,94800.0
2015-02-05 13:20:00,10.53,10.55,10.53,10.54,119600.0,7.9883,8.0035,7.9883,7.9959,119600.0
2015-02-05 13:25:00,10.53,10.53,10.52,10.52,119200.0,7.9883,7.9883,7.9807,7.9807,119200.0
2015-02-05 13:30:00,10.51,10.52,10.51,10.52,139600.0,7.9731,7.9807,7.9731,7.9807,139600.0
2015-02-05 13:35:00,10.52,10.53,10.52,10.53,79600.0,7.9807,7.9883,7.9807,7.9883,79600.0
2015-02-05 13:40:00,10.53,10.54,10.53,10.54,208400.0,7.9883,7.9959,7.9883,7.9959,208400.0
2015-02-05 13:45:00,10.54,10.54,10.53,10.53,54400.0,7.9959,7.9959,7.9883,7.9883,54400.0
2015-02-05 13:50:00,10.53,10.54,10.53,10.54,91200.0,7.9883,7.9959,7.9883,7.9959,91200.0
2015-02-05 13:55:00,10.53,10.55,10.53,10.53,207200.0,7.9883,8.0035,7.9883,7.9883,207200.0
2015-02-05 14:00:00,10.53,10.53,10.51,10.52,105200.0,7.9883,7.9883,7.9731,7.9807,105200.0
2015-02-05 14:05:00,10.51,10.53,10.51,10.53,132000.0,7.9731,7.9883,7.9731,7.9883,132000.0
2015-02-05 14:10:00,10.53,10.54,10.52,10.53,323600.0,7.9883,7.9959,7.9807,7.9883,323600.0
2015-02-05 14:15:00,10.53,10.53,10.52,10.52,96800.0,7.9883,7.9883,7.9807,7.9807,96800.0
2015-02-05 14:20:00,10.52,10.53,10.52,10.52,72800.0,7.9807,7.9883,7.9807,7.9807,72800.0
2015-02-05 14:25:00,10.52,10.53,10.51,10.52,160000.0,7.9807,7.9883,7.9731,7.9807,160000.0
2015-02-05 14:30:00,10.52,10.53,10.52,10.53,187600.0,7.9807,7.9883,7.9807,7.9883,187600.0
2015-02-05 14:35:00,10.53,10.53,10.52,10.53,264400.0,7.9883,7.9883,7.9807,7.9883,264400.0
2015-02-05 14:40:00,10.53,10.53,10.52,10.52,144800.0,7.9883,7.9883,7.9807,7.9807,144800.0
2015-02-05 14:45:00,10.52,10.54,10.52,10.53,142800.0,7.9807,7.9959,7.9807,7.9883,142800.0
2015-02-05 14:50:00,10.53,10.53,10.52,10.53,233200.0,7.9883,7.9883,7.9807,7.9883,233200.0
2015-02-05 14:55:00,10.53,10.53,10.51,10.52,129600.0,7.9883,7.9883,7.9731,7.9807,129600.0
2015-02-05 15:00:00,10.52,10.53,10.51,10.51,150800.0,7.9807,7.9883,7.9731,7.9731,150800.0
2015-02-05 15:05:00,10.51,10.52,10.5,10.51,268400.0,7.9731,7.9807,7.9655,7.9731,268400.0
2015-02-05 15:10:00,10.51,10.52,10.51,10.52,162400.0,7.9731,7.9807,7.9731,7.9807,162400.0
2015-02-05 15:15:00,10.52,10.53,10.51,10.52,104800.0,7.9807,7.9883,7.9731,7.9807,104800.0
2015-02-05 15:20:00,10.52,10.52,10.51,10.51,153200.0,7.9807,7.9807,7.9731,7.9731,153200.0
2015-02-05 15:25:00,10.51,10.53,10.51,10.52,200000.0,7.9731,7.9883,7.9731,7.9807,200000.0
2015-02-05 15:30:00,10.52,10.53,10.52,10.52,380000.0,7.9807,7.9883,7.9807,7.9807,380000.0
2015-02-05 15:35:00,10.52,10.53,10.52,10.52,362000.0,7.9807,7.9883,7.9807,7.9807,362000.0
2015-02-05 15:40:00,10.52,10.52,10.51,10.51,448800.0,7.9807,7.9807,7.9731,7.9731,448800.0
2015-02-05 15:45:00,10.51,10.52,10.51,10.51,312400.0,7.9731,7.9807,7.9731,7.9731,312400.0
2015-02-05 15:50:00,10.51,10.53,10.51,10.52,857600.0,7.9731,7.9883,7.9731,7.9807,857600.0
2015-02-05 15:55:00,10.53,10.53,10.51,10.51,905600.0,7.9883,7.9883,7.9731,7.9731,905600.0
2015-02-06 09:30:00,10.55,10.56,10.5,10.53,183200.0,8.0035,8.0111,7.9655,7.9883,183200.0
2015-02-06 09:35:00,10.53,10.56,10.52,10.53,242000.0,7.9883,8.0111,7.9807,7.9883,242000.0
2015-02-06 09:40:00,10.54,10.54,10.49,10.49,185600.0,7.9959,7.9959,7.958,7.958,185600.0
2015-02-06 09:45:00,10.49,10.49,10.46,10.47,139200.0,7.958,7.958,7.9352,7.9428,139200.0
2015-02-06 09:50:00,10.47,10.49,10.47,10.49,110800.0,7.9428,7.958,7.9428,7.958,110800.0
2015-02-06 09:55:00,10.49,10.5,10.48,10.5,84400.0,7.958,7.9655,7.9504,7.9655,84400.0
2015-02-06 10:00:00,10.5,10.5,10.49,10.49,114000.0,7.9655,7.9655,7.958,7.958,114000.0
2015-02-06 10:05:00,10.49,10.52,10.49,10.51,386400.0,7.958,7.9807,7.958,7.9731,386400.0
2015-02-06 10:10:00,10.51,10.53,10.51,10.51,224400.0,7.9731,7.9883,7.9731,7.9731,224400.0
2015-02-06 10:15:00,10.51,10.54,10.51,10.53,336400.0,7.9731,7.9959,7.9731,7.9883,336400.0
2015-02-06 10:20:00,10.53,10.54,10.52,10.54,495200.0,7.9883,7.9959,7.9807,7.9959,495200.0
2015-02-06 10:25:00,10.54,10.55,10.54,10.54,91600.0,7.9959,8.0035,7.9959,7.9959,91600.0
2015-02-06 10:30:00,10.54,10.56,10.54,10.56,110000.0,7.9959,8.0111,7.9959,8.0111,110000.0
2015-02-06 10:35:00,10.56,10.57,10.56,10.57,256400.0,8.0111,8.0186,8.0111,8.0186,256400.0
2015-02-06 10:40:00,10.57,10.59,10.57,10.58,182800.0,8.0186,8.0338,8.0186,8.0262,182800.0
2015-02-06 10:45:00,10.58,10.59,10.57,10.57,144800.0,8.0262,8.0338,8.0186,8.0186,144800.0
2015-02-06 10:50:00,10.57,10.58,10.56,10.57,72000.0,8.0186,8.0262,8.0111,8.0186,72000.0
2015-02-06 10:55:00,10.57,10.58,10.57,10.57,75600.0,8.0186,8.0262,8.0186,8.0186,75600.0
2015-02-06 11:00:00,10.57,10.58,10.56,10.57,124400.0,8.0186,8.0262,8.0111,8.0186,124400.0
2015-02-06 11:05:00,10.57,10.58,10.56,10.58,204400.0,8.0186,8.0262,8.0111,8.0262,204400.0
2015-02-06 11:10:00,10.58,10.59,10.57,10.58,241600.0,8.0262,8.0338,8.0186,8.0262,241600.0
2015-02-06 11:15:00,10.58,10.58,10.56,10.56,87200.0,8.0262,8.0262,8.0111,8.0111,87200.0
2015-02-06 11:20:00,10.56,10.57,10.56,10.56,178000.0,8.0111,8.0186,8.0111,8.0111,178000.0
2015-02-06 11:25:00,10.57,10.57,10.56,10.57,128000.0,8.0186,8.0186,8.0111,8.0186,128000.0
2015-02-06 11:30:00,10.57,10.58,10.57,10.57,49200.0,8.0186,8.0262,8.0186,8.0186,49200.0
2015-02-06 11:35:00,10.57,10.59,10.57,10.59,74400.0,8.0186,8.0338,8.0186,8.0338,74400.0
2015-02-06 11:40:00,10.59,10.61,10.59,10.6,110000.0,8.0338,8.049,8.0338,8.0414,110000.0
2015-02-06 11:45:00,10.61,10.62,10.6,10.62,244400.0,8.049,8.0566,8.0414,8.0566,244400.0
2015-02-06 11:50:00,10.62,10.62,10.61,10.62,186800.0,8.0566,8.0566,8.049,8.0566,186800.0
2015-02-06 11:55:00,10.61,10.63,10.61,10.62,410800.0,8.049,8.0642,8.049,8.0566,410800.0
2015-02-06 12:00:00,10.62,10.63,10.62,10.63,128000.0,8.0566,8.0642,8.0566,8.0642,128000.0
2015-02-06 12:05:00,10.63,10.64,10.63,10.63,61600.0,8.0642,8.0717,8.0642,8.0642,61600.0
2015-02-06 12:10:00,10.63,10.65,10.63,10.64,107200.0,8.0642,8.0793,8.0642,8.0717,107200.0
2015-02-06 12:15:00,10.64,10.66,10.64,10.65,162000.0,8.0717,8.0869,8.0717,8.0793,162000.0
2015-02-06 12:20:00,10.65,10.67,10.65,10.67,109600.0,8.0793,8.0945,8.0793,8.0945,109600.0
2015-02-06 12:25:00,10.67,10.67,10.65,10.65,110400.0,8.0945,8.0945,8.0793,8.0793,110400.0
2015-02-06 12:30:00,10.65,10.66,10.65,10.65,143200.0,8.0793,8.0869,8.0793,8.0793,143200.0
2015-02-06 12:35:00,10.65,10.65,10.65,10.65,87200.0,8.0793,8.0793,8.0793,8.0793,87200.0
2015-02-06 12:40:00,10.65,10.65,10.62,10.63,124400.0,8.0793,8.0793,8.0566,8.0642,124400.0
2015-02-06 12:45:00,10.63,10.63,10.62,10.63,133200.0,8.0642,8.0642,8.0566,8.0642,133200.0
2015-02-06 12:50:00,10.63,10.63,10.63,10.63,57200.0,8.0642,8.0642,8.0642,8.0642,57200.0
2015-02-06 12:55:00,10.63,10.66,10.63,10.65,134000.0,8.0642,8.0869,8.0642,8.0793,134000.0
2015-02-06 13:00:00,10.66,10.67,10.63,10.63,258000.0,8.0869,8.0945,8.0642,8.0642,258000.0
2015-02-06 13:05:00,10.63,10.63,10.63,10.63,178800.0,8.0642,8.0642,8.0642,8.0642,178800.0
2015-02-06 13:10:00,10.63,10.63,10.63,10.63,128400.0,8.0642,8.0642,8.0642,8.0642,128400.0
2015-02-06 13:15:00,10.63,10.65,10.62,10.64,543200.0,8.0642,8.0793,8.0566,8.0717,543200.0
2015-02-06 13:20:00,10.64,10.65,10.64,10.65,306800.0,8.0717,8.0793,8.0717,8.0793,306800.0
2015-02-06 13:25:00,10.65,10.65,10.63,10.63,90400.0,8.0793,8.0793,8.0642,8.0642,90400.0
2015-02-06 13:30:00,10.63,10.65,10.63,10.64,511600.0,8.0642,8.0793,8.0642,8.0717,511600.0
2015-02-06 13:35:00,10.63,10.64,10.61,10.61,386800.0,8.0642,8.0717,8.049,8.049,386800.0
2015-02-06 13:40:00,10.61,10.63,10.61,10.63,95600.0,8.049,8.0642,8.049,8.0642,95600.0
2015-02-06 13:45:00,10.63,10.64,10.62,10.62,136400.0,8.0642,8.0717,8.0566,8.0566,136400.0
2015-02-06 13:50:00,10.62,10.63,10.62,10.63,127200.0,8.0566,8.0642,8.0566,8.0642,127200.0
2015-02-06 13:55:00,10.63,10.63,10.63,10.63,88800.0,8.0642,8.0642,8.0642,8.0642,88800.0
2015-02-06 14:00:00,10.63,10.63,10.62,10.63,104400.0,8.0642,8.0642,8.0566,8.0642,104400.0
2015-02-06 14:05:00,10.63,10.63,10.62,10.62,96800.0,8.0642,8.0642,8.0566,8.0566,96800.0
2015-02-06 14:10:00,10.62,10.62,10.61,10.61,133200.0,8.0566,8.0566,8.049,8.049,133200.0
2015-02-06 14:15:00,10.61,10.62,10.61,10.61,189600.0,8.049,8.0566,8.049,8.049,189600.0
2015-02-06 14:20:00,10.62,10.62,10.61,10.62,142400.0,8.0566,8.0566,8.049,8.0566,142400.0
2015-02-06 14:25:00,10.62,10.63,10.6,10.6,215600.0,8.0566,8.0642,8.0414,8.0414,215600.0
2015-02-06 14:30:00,10.6,10.62,10.6,10.62,106800.0,8.0414,8.0566,8.0414,8.0566,106800.0
2015-02-06 14:35:00,10.62,10.63,10.62,10.63,302400.0,8.0566,8.0642,8.0566,8.0642,302400.0
2015-02-06 14:40:00,10.63,10.63,10.62,10.63,98000.0,8.0642,8.0642,8.0566,8.0642,98000.0
2015-02-06 14:45:00,10.62,10.63,10.61,10.61,86000.0,8.0566,8.0642,8.049,8.049,86000.0
2015-02-06 14:50:00,10.61,10.61,10.59,10.59,91600.0,8.049,8.049,8.0338,8.0338,91600.0
2015-02-06 14:55:00,10.59,10.6,10.59,10.6,112800.0,8.0338,8.0414,8.0338,8.0414,112800.0
2015-02-06 15:00:00,10.6,10.6,10.56,10.56,138000.0,8.0414,8.0414,8.0111,8.0111,138000.0
2015-02-06 15:05:00,10.56,10.57,10.55,10.56,138400.0,8.0111,8.0186,8.0035,8.0111,138400.0
2015-02-06 15:10:00,10.56,10.57,10.56,10.56,163600.0,8.0111,8.0186,8.0111,8.0111,163600.0
2015-02-06 15:15:00,10.56,10.58,10.56,10.56,152000.0,8.0111,8.0262,8.0111,8.0111,152000.0
2015-02-06 15:20:00,10.56,10.59,10.55,10.59,152400.0,8.0111,8.0338,8.0035,8.0338,152400.0
2015-02-06 15:25:00,10.59,10.59,10.56,10.56,114800.0,8.0338,8.0338,8.0111,8.0111,114800.0
2015-02-06 15:30:00,10.56,10.58,10.56,10.58,110400.0,8.0111,8.0262,8.0111,8.0262,110400.0
2015-02-06 15:35:00,10.58,10.58,10.56,10.58,153200.0,8.0262,8.0262,8.0111,8.0262,153200.0
2015-02-06 15:40:00,10.58,10.59,10.56,10.56,150800.0,8.0262,8.0338,8.0111,8.0111,150800.0
2015-02-06 15:45:00,10.56,10.57,10.56,10.57,154000.0,8.0111,8.0186,8.0111,8.0186,154000.0
2015-02-06 15:50:00,10.57,10.59,10.56,10.59,192000.0,8.0186,8.0338,8.0111,8.0338,192000.0
2015-02-06 15:55:00,10.59,10.59,10.57,10.59,1274400.0,8.0338,8.0338,8.0186,8.0338,1274400.0
2015-02-09 09:30:00,10.55,10.65,10.55,10.63,229600.0,8.0035,8.0793,8.0035,8.0642,229600.0
2015-02-09 09:35:00,10.63,10.67,10.63,10.65,117200.0,8.0642,8.0945,8.0642,8.0793,117200.0
2015-02-09 09:40:00,10.65,10.65,10.62,10.62,272400.0,8.0793,8.0793,8.0566,8.0566,272400.0
2015-02-09 09:45:00,10.62,10.65,10.62,10.62,223200.0,8.0566,8.0793,8.0566,8.0566,223200.0
2015-02-09 09:50:00,10.62,10.65,10.62,10.64,343200.0,8.0566,8.0793,8.0566,8.0717,343200.0
2015-02-09 09:55:00,10.64,10.66,10.64,10.66,136400.0,8.0717,8.0869,8.0717,8.0869,136400.0
2015-02-09 10:00:00,10.66,10.68,10.66,10.67,263600.0,8.0869,8.1021,8.0869,8.0945,263600.0
2015-02-09 10:05:00,10.67,10.67,10.63,10.64,115200.0,8.0945,8.0945,8.0642,8.0717,115200.0
2015-02-09 10:10:00,10.65,10.65,10.64,10.65,55200.0,8.0793,8.0793,8.0717,8.0793,55200.0
2015-02-09 10:15:00,10.66,10.67,10.66,10.66,76000.0,8.0869,8.0945,8.0869,8.0869,76000.0
2015-02-09 10:20:00,10.67,10.67,10.64,10.64,86400.0,8.0945,8.0945,8.0717,8.0717,86400.0
2015-02-09 10:25:00,10.64,10.65,10.63,10.63,65200.0,8.0717,8.0793,8.0642,8.0642,65200.0
2015-02-09 10:30:00,10.63,10.64,10.63,10.64,41200.0,8.0642,8.0717,8.0642,8.0717,41200.0
2015-02-09 10:35:00,10.64,10.67,10.64,10.67,78000.0,8.0717,8.0945,8.0717,8.0945,78000.0
2015-02-09 10:40:00,10.67,10.67,10.65,10.67,118000.0,8.0945,8.0945,8.0793,8.0945,118000.0
2015-02-09 10:45:00,10.66,10.67,10.66,10.67,86000.0,8.0869,8.0945,8.0869,8.0945,86000.0
2015-02-09 10:50:00,10.67,10.67,10.65,10.67,68000.0,8.0945,8.0945,8.0793,8.0945,68000.0
2015-02-09 10:55:00,10.67,10.68,10.66,10.67,51200.0,8.0945,8.1021,8.0869,8.0945,51200.0
2015-02-09 11:00:00,10.67,10.69,10.66,10.68,86000.0,8.0945,8.1097,8.0869,8.1021,86000.0
2015-02-09 11:05:00,10.68,10.68,10.66,10.67,59200.0,8.1021,8.1021,8.0869,8.0945,59200.0
2015-02-09 11:10:00,10.67,10.67,10.67,10.67,48400.0,8.0945,8.0945,8.0945,8.0945,48400.0
2015-02-09 11:15:00,10.67,10.69,10.67,10.68,191200.0,8.0945,8.1097,8.0945,8.1021,191200.0
2015-02-09 11:20:00,10.68,10.69,10.68,10.68,60800.0,8.1021,8.1097,8.1021,8.1021,60800.0
2015-02-09 11:25:00,10.68,10.7,10.68,10.7,98400.0,8.1021,8.1173,8.1021,8.1173,98400.0
2015-02-09 11:30:00,10.7,10.7,10.69,10.7,125200.0,8.1173,8.1173,8.1097,8.1173,125200.0
2015-02-09 11:35:00,10.7,10.71,10.7,10.7,113600.0,8.1173,8.1249,8.1173,8.1173,113600.0
2015-02-09 11:40:00,10.7,10.71,10.7,10.7,55200.0,8.1173,8.1249,8.1173,8.1173,55200.0
2015-02-09 11:45:00,10.7,10.7,10.7,10.7,55200.0,8.1173,8.1173,8.1173,8.1173,55200.0
2015-02-09 11:50:00,10.7,10.7,10.65,10.67,520800.0,8.1173,8.1173,8.0793,8.0945,520800.0
2015-02-09 11:55:00,10.66,10.67,10.66,10.67,50800.0,8.0869,8.0945,8.0869,8.0945,50800.0
2015-02-09 12:00:00,10.67,10.67,10.65,10.65,80000.0,8.0945,8.0945,8.0793,8.0793,80000.0
2015-02-09 12:05:00,10.65,10.66,10.65,10.66,45600.0,8.0793,8.0869,8.0793,8.0869,45600.0
2015-02-09 12:10:00,10.66,10.66,10.64,10.64,49200.0,8.0869,8.0869,8.0717,8.0717,49200.0
2015-02-09 12:15:00,10.64,10.64,10.63,10.63,49200.0,8.0717,8.0717,8.0642,8.0642,49200.0
2015-02-09 12:20:00,10.63,10.63,10.62,10.62,85200.0,8.0642,8.0642,8.0566,8.0566,85200.0
2015-02-09 12:25:00,10.62,10.62,10.61,10.62,84400.0,8.0566,8.0566,8.049,8.0566,84400.0
2015-02-09 12:30:00,10.62,10.64,10.62,10.63,41200.0,8.0566,8.0717,8.0566,8.0642,41200.0
2015-02-09 12:35:00,10.63,10.65,10.62,10.62,57600.0,8.0642,8.0793,8.0566,8.0566,57600.0
2015-02-09 12:40:00,10.62,10.62,10.62,10.62,28400.0,8.0566,8.0566,8.0566,8.0566,28400.0
2015-02-09 12:45:00,10.62,10.63,10.62,10.63,44000.0,8.0566,8.0642,8.0566,8.0642,44000.0
2015-02-09 12:50:00,10.63,10.64,10.63,10.64,36400.0,8.0642,8.0717,8.0642,8.0717,36400.0
2015-02-09 12:55:00,10.64,10.64,10.62,10.62,49200.0,8.0717,8.0717,8.0566,8.0566,49200.0
2015-02-09 13:00:00,10.62,10.62,10.61,10.61,38000.0,8.0566,8.0566,8.049,8.049,38000.0
2015-02-09 13:05:00,10.61,10.63,10.61,10.63,46000.0,8.049,8.0642,8.049,8.0642,46000.0
2015-02-09 13:10:00,10.63,10.63,10.61,10.61,152000.0,8.0642,8.0642,8.049,8.049,152000.0
2015-02-09 13:15:00,10.61,10.62,10.61,10.61,36800.0,8.049,8.0566,8.049,8.049,36800.0
2015-02-09 13:20:00,10.61,10.61,10.6,10.61,36400.0,8.049,8.049,8.0414,8.049,36400.0
2015-02-09 13:25:00,10.61,10.61,10.6,10.6,44800.0,8.049,8.049,8.0414,8.0414,44800.0
2015-02-09 13:30:00,10.59,10.59,10.57,10.57,61200.0,8.0338,8.0338,8.0186,8.0186,61200.0
2015-02-09 13:35:00,10.57,10.58,10.56,10.58,50400.0,8.0186,8.0262,8.0111,8.0262,50400.0
2015-02-09 13:40:00,10.58,10.59,10.57,10.58,134800.0,8.0262,8.0338,8.0186,8.0262,134800.0
2015-02-09 13:45:00,10.58,10.58,10.56,10.58,111200.0,8.0262,8.0262,8.0111,8.0262,111200.0
2015-02-09 13:50:00,10.58,10.59,10.58,10.58,48800.0,8.0262,8.0338,8.0262,8.0262,48800.0
2015-02-09 13:55:00,10.58,10.59,10.58,10.58,47600.0,8.0262,8.0338,8.0262,8.0262,47600.0
2015-02-09 14:00:00,10.58,10.58,10.56,10.56,88400.0,8.0262,8.0262,8.0111,8.0111,88400.0
2015-02-09 14:05:00,10.56,10.56,10.55,10.55,50400.0,8.0111,8.0111,8.0035,8.0035,50400.0
2015-02-09 14:10:00,10.55,10.56,10.55,10.55,76400.0,8.0035,8.0111,8.0035,8.0035,76400.0
2015-02-09 14:15:00,10.55,10.55,10.54,10.54,56400.0,8.0035,8.0035,7.9959,7.9959,56400.0
2015-02-09 14:20:00,10.54,10.56,10.54,10.56,104800.0,7.9959,8.0111,7.9959,8.0111,104800.0
2015-02-09 14:25:00,10.56,10.58,10.56,10.57,115600.0,8.0111,8.0262,8.0111,8.0186,115600.0
2015-02-09 14:30:00,10.57,10.59,10.57,10.58,129200.0,8.0186,8.0338,8.0186,8.0262,129200.0
2015-02-09 14:35:00,10.58,10.59,10.58,10.59,67200.0,8.0262,8.0338,8.0262,8.0338,67200.0
2015-02-09 14:40:00,10.59,10.59,10.58,10.58,51600.0,8.0338,8.0338,8.0262,8.0262,51600.0
2015-02-09 14:45:00,10.58,10.58,10.56,10.57,103600.0,8.0262,8.0262,8.0111,8.0186,103600.0
2015-02-09 14:50:00,10.57,10.58,10.56,10.58,56800.0,8.0186,8.0262,8.0111,8.0262,56800.0
2015-02-09 14:55:00,10.58,10.6,10.58,10.58,73600.0,8.0262,8.0414,8.0262,8.0262,73600.0
2015-02-09 15:00:00,10.58,10.58,10.56,10.56,72800.0,8.0262,8.0262,8.0111,8.0111,72800.0
2015-02-09 15:05:00,10.56,10.56,10.55,10.56,78800.0,8.0111,8.0111,8.0035,8.0111,78800.0
2015-02-09 15:10:00,10.55,10.56,10.55,10.56,89200.0,8.0035,8.0111,8.0035,8.0111,89200.0
2015-02-09 15:15:00,10.56,10.56,10.55,10.55,77600.0,8.0111,8.0111,8.0035,8.0035,77600.0
2015-02-09 15:20:00,10.55,10.56,10.54,10.55,164800.0,8.0035,8.0111,7.9959,8.0035,164800.0
2015-02-09 15:25:00,10.56,10.56,10.55,10.56,109600.0,8.0111,8.0111,8.0035,8.0111,109600.0
2015-02-09 15:30:00,10.56,10.56,10.54,10.55,124800.0,8.0111,8.0111,7.9959,8.0035,124800.0
2015-02-09 15:35:00,10.54,10.56,10.54,10.55,219600.0,7.9959,8.0111,7.9959,8.0035,219600.0
2015-02-09 15:40:00,10.55,10.57,10.55,10.57,138400.0,8.0035,8.0186,8.0035,8.0186,138400.0
2015-02-09 15:45:00,10.57,10.58,10.56,10.58,152800.0,8.0186,8.0262,8.0111,8.0262,152800.0
2015-02-09 15:50:00,10.58,10.58,10.57,10.58,323200.0,8.0262,8.0262,8.0186,8.0262,323200.0
2015-02-09 15:55:00,10.58,10.58,10.56,10.56,430400.0,8.0262,8.0262,8.0111,8.0111,430400.0
2015-02-10 09:30:00,10.65,10.65,10.57,10.61,203200.0,8.0793,8.0793,8.0186,8.049,203200.0
2015-02-10 09:35:00,10.62,10.62,10.53,10.53,236000.0,8.0566,8.0566,7.9883,7.9883,236000.0
2015-02-10 09:40:00,10.53,10.54,10.51,10.52,150000.0,7.9883,7.9959,7.9731,7.9807,150000.0
2015-02-10 09:45:00,10.52,10.54,10.51,10.54,80800.0,7.9807,7.9959,7.9731,7.9959,80800.0
2015-02-10 09:50:00,10.54,10.55,10.53,10.53,96800.0,7.9959,8.0035,7.9883,7.9883,96800.0
2015-02-10 09:55:00,10.53,10.54,10.53,10.54,58000.0,7.9883,7.9959,7.9883,7.9959,58000.0
2015-02-10 10:00:00,10.55,10.56,10.53,10.55,76400.0,8.0035,8.0111,7.9883,8.0035,76400.0
2015-02-10 10:05:00,10.55,10.59,10.55,10.56,91600.0,8.0035,8.0338,8.0035,8.0111,91600.0
2015-02-10 10:10:00,10.57,10.59,10.56,10.57,74000.0,8.0186,8.0338,8.0111,8.0186,74000.0
2015-02-10 10:15:00,10.57,10.57,10.51,10.52,380000.0,8.0186,8.0186,7.9731,7.9807,380000.0
2015-02-10 10:20:00,10.53,10.53,10.51,10.51,150800.0,7.9883,7.9883,7.9731,7.9731,150800.0
2015-02-10 10:25:00,10.51,10.51,10.49,10.49,240800.0,7.9731,7.9731,7.958,7.958,240800.0
2015-02-10 10:30:00,10.49,10.5,10.48,10.48,68000.0,7.958,7.9655,7.9504,7.9504,68000.0
2015-02-10 10:35:00,10.48,10.48,10.44,10.48,848800.0,7.9504,7.9504,7.92,7.9504,848800.0
2015-02-10 10:40:00,10.48,10.48,10.46,10.46,95200.0,7.9504,7.9504,7.9352,7.9352,95200.0
2015-02-10 10:45:00,10.46,10.46,10.44,10.45,53200.0,7.9352,7.9352,7.92,7.9276,53200.0
2015-02-10 10:50:00,10.46,10.49,10.46,10.49,34400.0,7.9352,7.958,7.9352,7.958,34400.0
2015-02-10 10:55:00,10.49,10.51,10.49,10.51,44400.0,7.958,7.9731,7.958,7.9731,44400.0
2015-02-10 11:00:00,10.51,10.51,10.49,10.51,48400.0,7.9731,7.9731,7.958,7.9731,48400.0
2015-02-10 11:05:00,10.51,10.52,10.51,10.52,65200.0,7.9731,7.9807,7.9731,7.9807,65200.0
2015-02-10 11:10:00,10.52,10.53,10.52,10.52,50400.0,7.9807,7.9883,7.9807,7.9807,50400.0
2015-02-10 11:15:00,10.52,10.54,10.52,10.54,44400.0,7.9807,7.9959,7.9807,7.9959,44400.0
2015-02-10 11:20:00,10.54,10.55,10.54,10.55,252000.0,7.9959,8.0035,7.9959,8.0035,252000.0
2015-02-10 11:25:00,10.55,10.56,10.54,10.56,37600.0,8.0035,8.0111,7.9959,8.0111,37600.0
2015-02-10 11:30:00,10.56,10.57,10.54,10.54,92000.0,8.0111,8.0186,7.9959,7.9959,92000.0
2015-02-10 11:35:00,10.54,10.54,10.53,10.54,60400.0,7.9959,7.9959,7.9883,7.9959,60400.0
2015-02-10 11:40:00,10.54,10.57,10.53,10.57,67600.0,7.9959,8.0186,7.9883,8.0186,67600.0
2015-02-10 11:45:00,10.57,10.57,10.56,10.57,64400.0,8.0186,8.0186,8.0111,8.0186,64400.0
2015-02-10 11:50:00,10.57,10.58,10.56,10.58,20400.0,8.0186,8.0262,8.0111,8.0262,20400.0
2015-02-10 11:55:00,10.58,10.58,10.57,10.57,77200.0,8.0262,8.0262,8.0186,8.0186,77200.0
2015-02-10 12:00:00,10.57,10.58,10.56,10.56,43600.0,8.0186,8.0262,8.0111,8.0111,43600.0
2015-02-10 12:05:00,10.56,10.58,10.56,10.58,45600.0,8.0111,8.0262,8.0111,8.0262,45600.0
2015-02-10 12:10:00,10.58,10.6,10.58,10.6,61200.0,8.0262,8.0414,8.0262,8.0414,61200.0
2015-02-10 12:15:00,10.59,10.61,10.59,10.61,44800.0,8.0338,8.049,8.0338,8.049,44800.0
2015-02-10 12:20:00,10.61,10.61,10.6,10.6,43600.0,8.049,8.049,8.0414,8.0414,43600.0
2015-02-10 12:25:00,10.61,10.61,10.59,10.59,42400.0,8.049,8.049,8.0338,8.0338,42400.0
2015-02-10 12:30:00,10.59,10.59,10.56,10.56,98000.0,8.0338,8.0338,8.0111,8.0111,98000.0
2015-02-10 12:35:00,10.56,10.58,10.55,10.56,260400.0,8.0111,8.0262,8.0035,8.0111,260400.0
2015-02-10 12:40:00,10.56,10.56,10.55,10.56,65200.0,8.0111,8.0111,8.0035,8.0111,65200.0
2015-02-10 12:45:00,10.56,10.57,10.56,10.57,25200.0,8.0111,8.0186,8.0111,8.0186,25200.0
2015-02-10 12:50:00,10.57,10.57,10.56,10.56,32800.0,8.0186,8.0186,8.0111,8.0111,32800.0
2015-02-10 12:55:00,10.56,10.56,10.56,10.56,29200.0,8.0111,8.0111,8.0111,8.0111,29200.0
2015-02-10 13:00:00,10.57,10.57,10.56,10.57,55600.0,8.0186,8.0186,8.0111,8.0186,55600.0
2015-02-10 13:05:00,10.57,10.57,10.55,10.56,80800.0,8.0186,8.0186,8.0035,8.0111,80800.0
2015-02-10 13:10:00,10.56,10.57,10.56,10.56,36000.0,8.0111,8.0186,8.0111,8.0111,36000.0
2015-02-10 13:15:00,10.56,10.56,10.55,10.55,43600.0,8.0111,8.0111,8.0035,8.0035,43600.0
2015-02-10 13:20:00,10.55,10.55,10.53,10.53,51600.0,8.0035,8.0035,7.9883,7.9883,51600.0
2015-02-10 13:25:00,10.53,10.53,10.53,10.53,50800.0,7.9883,7.9883,7.9883,7.9883,50800.0
2015-02-10 13:30:00,10.53,10.54,10.53,10.54,100400.0,7.9883,7.9959,7.9883,7.9959,100400.0
2015-02-10 13:35:00,10.54,10.54,10.53,10.54,64400.0,7.9959,7.9959,7.9883,7.9959,64400.0
2015-02-10 13:40:00,10.54,10.54,10.53,10.53,45200.0,7.9959,7.9959,7.9883,7.9883,45200.0
2015-02-10 13:45:00,10.53,10.55,10.53,10.54,56800.0,7.9883,8.0035,7.9883,7.9959,56800.0
2015-02-10 13:50:00,10.54,10.56,10.54,10.55,42400.0,7.9959,8.0111,7.9959,8.0035,42400.0
2015-02-10 13:55:00,10.55,10.55,10.54,10.54,55600.0,8.0035,8.0035,7.9959,7.9959,55600.0
2015-02-10 14:00:00,10.54,10.55,10.54,10.55,55600.0,7.9959,8.0035,7.9959,8.0035,55600.0
2015-02-10 14:05:00,10.55,10.56,10.55,10.56,134000.0,8.0035,8.0111,8.0035,8.0111,134000.0
2015-02-10 14:10:00,10.56,10.57,10.56,10.57,113600.0,8.0111,8.0186,8.0111,8.0186,113600.0
2015-02-10 14:15:00,10.56,10.59,10.56,10.58,125600.0,8.0111,8.0338,8.0111,8.0262,125600.0
2015-02-10 14:20:00,10.59,10.59,10.56,10.56,232000.0,8.0338,8.0338,8.0111,8.0111,232000.0
2015-02-10 14:25:00,10.57,10.6,10.57,10.59,124800.0,8.0186,8.0414,8.0186,8.0338,124800.0
2015-02-10 14:30:00,10.58,10.61,10.58,10.61,154400.0,8.0262,8.049,8.0262,8.049,154400.0
2015-02-10 14:35:00,10.61,10.62,10.6,10.61,75600.0,8.049,8.0566,8.0414,8.049,75600.0
2015-02-10 14:40:00,10.61,10.63,10.61,10.63,82400.0,8.049,8.0642,8.049,8.0642,82400.0
2015-02-10 14:45:00,10.62,10.63,10.62,10.63,54000.0,8.0566,8.0642,8.0566,8.0642,54000.0
2015-02-10 14:50:00,10.63,10.63,10.63,10.63,56000.0,8.0642,8.0642,8.0642,8.0642,56000.0
2015-02-10 14:55:00,10.63,10.65,10.63,10.65,154000.0,8.0642,8.0793,8.0642,8.0793,154000.0
2015-02-10 15:00:00,10.65,10.65,10.64,10.64,250800.0,8.0793,8.0793,8.0717,8.0717,250800.0
2015-02-10 15:05:00,10.64,10.64,10.63,10.64,249200.0,8.0717,8.0717,8.0642,8.0717,249200.0
2015-02-10 15:10:00,10.64,10.64,10.63,10.63,61200.0,8.0717,8.0717,8.0642,8.0642,61200.0
2015-02-10 15:15:00,10.64,10.65,10.63,10.65,101600.0,8.0717,8.0793,8.0642,8.0793,101600.0
2015-02-10 15:20:00,10.65,10.65,10.63,10.63,319600.0,8.0793,8.0793,8.0642,8.0642,319600.0
2015-02-10 15:25:00,10.63,10.64,10.62,10.63,168000.0,8.0642,8.0717,8.0566,8.0642,168000.0
2015-02-10 15:30:00,10.63,10.63,10.62,10.63,78000.0,8.0642,8.0642,8.0566,8.0642,78000.0
2015-02-10 15:35:00,10.63,10.63,10.63,10.63,130000.0,8.0642,8.0642,8.0642,8.0642,130000.0
2015-02-10 15:40:00,10.63,10.64,10.63,10.64,115200.0,8.0642,8.0717,8.0642,8.0717,115200.0
2015-02-10 15:45:00,10.64,10.65,10.63,10.64,105600.0,8.0717,8.0793,8.0642,8.0717,105600.0
2015-02-10 15:50:00,10.64,10.64,10.63,10.63,270000.0,8.0717,8.0717,8.0642,8.0642,270000.0
2015-02-10 15:55:00,10.63,10.63,10.62,10.63,549600.0,8.0642,8.0642,8.0566,8.0642,549600.0
2015-02-11 09:30:00,10.6,10.63,10.55,10.6,100800.0,8.0414,8.0642,8.0035,8.0414,100800.0
2015-02-11 09:35:00,10.61,10.61,10.59,10.6,32000.0,8.049,8.049,8.0338,8.0414,32000.0
2015-02-11 09:40:00,10.6,10.61,10.58,10.58,44000.0,8.0414,8.049,8.0262,8.0262,44000.0
2015-02-11 09:45:00,10.58,10.58,10.55,10.55,48000.0,8.0262,8.0262,8.0035,8.0035,48000.0
2015-02-11 09:50:00,10.55,10.56,10.54,10.56,34400.0,8.0035,8.0111,7.9959,8.0111,34400.0
2015-02-11 09:55:00,10.56,10.58,10.55,10.57,44800.0,8.0111,8.0262,8.0035,8.0186,44800.0
2015-02-11 10:00:00,10.57,10.57,10.56,10.57,15600.0,8.0186,8.0186,8.0111,8.0186,15600.0
2015-02-11 10:05:00,10.56,10.58,10.56,10.58,40000.0,8.0111,8.0262,8.0111,8.0262,40000.0
2015-02-11 10:10:00,10.58,10.59,10.57,10.59,51600.0,8.0262,8.0338,8.0186,8.0338,51600.0
2015-02-11 10:15:00,10.59,10.59,10.58,10.58,52800.0,8.0338,8.0338,8.0262,8.0262,52800.0
2015-02-11 10:20:00,10.58,10.58,10.57,10.58,95600.0,8.0262,8.0262,8.0186,8.0262,95600.0
2015-02-11 10:25:00,10.58,10.59,10.57,10.59,80400.0,8.0262,8.0338,8.0186,8.0338,80400.0
2015-02-11 10:30:00,10.58,10.59,10.58,10.59,68800.0,8.0262,8.0338,8.0262,8.0338,68800.0
2015-02-11 10:35:00,10.59,10.6,10.59,10.59,46400.0,8.0338,8.0414,8.0338,8.0338,46400.0
2015-02-11 10:40:00,10.6,10.61,10.6,10.61,226800.0,8.0414,8.049,8.0414,8.049,226800.0
2015-02-11 10:45:00,10.61,10.62,10.61,10.61,47200.0,8.049,8.0566,8.049,8.049,47200.0
2015-02-11 10:50:00,10.61,10.65,10.61,10.61,453600.0,8.049,8.0793,8.049,8.049,453600.0
2015-02-11 10:55:00,10.61,10.62,10.59,10.62,325600.0,8.049,8.0566,8.0338,8.0566,325600.0
2015-02-11 11:00:00,10.62,10.65,10.62,10.65,94000.0,8.0566,8.0793,8.0566,8.0793,94000.0
2015-02-11 11:05:00,10.65,10.65,10.63,10.64,54800.0,8.0793,8.0793,8.0642,8.0717,54800.0
2015-02-11 11:10:00,10.65,10.65,10.64,10.65,49200.0,8.0793,8.0793,8.0717,8.0793,49200.0
2015-02-11 11:15:00,10.65,10.65,10.63,10.65,47600.0,8.0793,8.0793,8.0642,8.0793,47600.0
2015-02-11 11:20:00,10.65,10.65,10.64,10.65,30400.0,8.0793,8.0793,8.0717,8.0793,30400.0
2015-02-11 11:25:00,10.65,10.65,10.65,10.65,71600.0,8.0793,8.0793,8.0793,8.0793,71600.0
2015-02-11 11:30:00,10.65,10.65,10.63,10.64,296800.0,8.0793,8.0793,8.0642,8.0717,296800.0
2015-02-11 11:35:00,10.64,10.64,10.64,10.64,22400.0,8.0717,8.0717,8.0717,8.0717,22400.0
2015-02-11 11:40:00,10.64,10.65,10.64,10.64,87600.0,8.0717,8.0793,8.0717,8.0717,87600.0
2015-02-11 11:45:00,10.64,10.64,10.63,10.64,102000.0,8.0717,8.0717,8.0642,8.0717,102000.0
2015-02-11 11:50:00,10.64,10.65,10.63,10.65,33200.0,8.0717,8.0793,8.0642,8.0793,33200.0
2015-02-11 11:55:00,10.65,10.65,10.63,10.65,108800.0,8.0793,8.0793,8.0642,8.0793,108800.0
2015-02-11 12:00:00,10.64,10.65,10.63,10.63,46400.0,8.0717,8.0793,8.0642,8.0642,46400.0
2015-02-11 12:05:00,10.64,10.65,10.63,10.64,38800.0,8.0717,8.0793,8.0642,8.0717,38800.0
2015-02-11 12:10:00,10.64,10.64,10.63,10.63,18000.0,8.0717,8.0717,8.0642,8.0642,18000.0
2015-02-11 12:15:00,10.63,10.64,10.63,10.63,30400.0,8.0642,8.0717,8.0642,8.0642,30400.0
2015-02-11 12:20:00,10.63,10.64,10.63,10.63,26800.0,8.0642,8.0717,8.0642,8.0642,26800.0
2015-02-11 12:25:00,10.63,10.64,10.63,10.64,40400.0,8.0642,8.0717,8.0642,8.0717,40400.0
2015-02-11 12:30:00,10.63,10.64,10.63,10.63,29200.0,8.0642,8.0717,8.0642,8.0642,29200.0
2015-02-11 12:35:00,10.63,10.63,10.61,10.61,80800.0,8.0642,8.0642,8.049,8.049,80800.0
2015-02-11 12:40:00,10.61,10.62,10.6,10.6,41600.0,8.049,8.0566,8.0414,8.0414,41600.0
2015-02-11 12:45:00,10.6,10.61,10.6,10.61,44400.0,8.0414,8.049,8.0414,8.049,44400.0
2015-02-11 12:50:00,10.61,10.62,10.6,10.61,22000.0,8.049,8.0566,8.0414,8.049,22000.0
2015-02-11 12:55:00,10.61,10.62,10.6,10.61,135200.0,8.049,8.0566,8.0414,8.049,135200.0
2015-02-11 13:00:00,10.61,10.62,10.61,10.62,22800.0,8.049,8.0566,8.049,8.0566,22800.0
2015-02-11 13:05:00,10.62,10.62,10.6,10.6,16400.0,8.0566,8.0566,8.0414,8.0414,16400.0
2015-02-11 13:10:00,10.6,10.6,10.59,10.59,12800.0,8.0414,8.0414,8.0338,8.0338,12800.0
2015-02-11 13:15:00,10.58,10.58,10.57,10.57,50800.0,8.0262,8.0262,8.0186,8.0186,50800.0
2015-02-11 13:20:00,10.57,10.58,10.56,10.57,31200.0,8.0186,8.0262,8.0111,8.0186,31200.0
2015-02-11 13:25:00,10.57,10.58,10.56,10.57,40000.0,8.0186,8.0262,8.0111,8.0186,40000.0
2015-02-11 13:30:00,10.57,10.57,10.56,10.57,44800.0,8.0186,8.0186,8.0111,8.0186,44800.0
2015-02-11 13:35:00,10.57,10.58,10.56,10.56,60000.0,8.0186,8.0262,8.0111,8.0111,60000.0
2015-02-11 13:40:00,10.56,10.56,10.56,10.56,27600.0,8.0111,8.0111,8.0111,8.0111,27600.0
2015-02-11 13:45:00,10.56,10.56,10.55,10.56,80800.0,8.0111,8.0111,8.0035,8.0111,80800.0
2015-02-11 13:50:00,10.56,10.57,10.56,10.56,181200.0,8.0111,8.0186,8.0111,8.0111,181200.0
2015-02-11 13:55:00,10.56,10.59,10.55,10.57,189600.0,8.0111,8.0338,8.0035,8.0186,189600.0
2015-02-11 14:00:00,10.57,10.58,10.57,10.58,200800.0,8.0186,8.0262,8.0186,8.0262,200800.0
2015-02-11 14:05:00,10.58,10.59,10.57,10.57,158400.0,8.0262,8.0338,8.0186,8.0186,158400.0
2015-02-11 14:10:00,10.57,10.58,10.56,10.56,348800.0,8.0186,8.0262,8.0111,8.0111,348800.0
2015-02-11 14:15:00,10.56,10.56,10.56,10.56,45200.0,8.0111,8.0111,8.0111,8.0111,45200.0
2015-02-11 14:20:00,10.56,10.57,10.55,10.56,117200.0,8.0111,8.0186,8.0035,8.0111,117200.0
2015-02-11 14:25:00,10.56,10.56,10.55,10.56,32400.0,8.0111,8.0111,8.0035,8.0111,32400.0
2015-02-11 14:30:00,10.56,10.58,10.56,10.57,91600.0,8.0111,8.0262,8.0111,8.0186,91600.0
2015-02-11 14:35:00,10.57,10.57,10.56,10.56,105600.0,8.0186,8.0186,8.0111,8.0111,105600.0
2015-02-11 14:40:00,10.57,10.57,10.56,10.56,53200.0,8.0186,8.0186,8.0111,8.0111,53200.0
2015-02-11 14:45:00,10.56,10.56,10.56,10.56,86000.0,8.0111,8.0111,8.0111,8.0111,86000.0
2015-02-11 14:50:00,10.56,10.57,10.56,10.57,28800.0,8.0111,8.0186,8.0111,8.0186,28800.0
2015-02-11 14:55:00,10.57,10.57,10.56,10.56,270800.0,8.0186,8.0186,8.0111,8.0111,270800.0
2015-02-11 15:00:00,10.56,10.57,10.56,10.56,280000.0,8.0111,8.0186,8.0111,8.0111,280000.0
2015-02-11 15:05:00,10.56,10.57,10.55,10.56,132400.0,8.0111,8.0186,8.0035,8.0111,132400.0
2015-02-11 15:10:00,10.56,10.56,10.53,10.56,312400.0,8.0111,8.0111,7.9883,8.0111,312400.0
2015-02-11 15:15:00,10.55,10.56,10.55,10.56,97600.0,8.0035,8.0111,8.0035,8.0111,97600.0
2015-02-11 15:20:00,10.56,10.58,10.56,10.57,139600.0,8.0111,8.0262,8.0111,8.0186,139600.0
2015-02-11 15:25:00,10.57,10.59,10.57,10.57,386800.0,8.0186,8.0338,8.0186,8.0186,386800.0
2015-02-11 15:30:00,10.57,10.58,10.55,10.55,159200.0,8.0186,8.0262,8.0035,8.0035,159200.0
2015-02-11 15:35:00,10.55,10.57,10.55,10.56,138800.0,8.0035,8.0186,8.0035,8.0111,138800.0
2015-02-11 15:40:00,10.56,10.56,10.54,10.55,193200.0,8.0111,8.0111,7.9959,8.0035,193200.0
2015-02-11 15:45:00,10.55,10.56,10.52,10.54,288000.0,8.0035,8.0111,7.9807,7.9959,288000.0
2015-02-11 15:50:00,10.54,10.55,10.53,10.54,764800.0,7.9959,8.0035,7.9883,7.9959,764800.0
2015-02-11 15:55:00,10.54,10.55,10.53,10.55,763200.0,7.9959,8.0035,7.9883,8.0035,763200.0
2015-02-12 09:30:00,10.55,10.55,10.4,10.42,732400.0,8.0035,8.0035,7.8897,7.9049,732400.0
2015-02-12 09:35:00,10.4,10.45,10.28,10.3,786800.0,7.8897,7.9276,7.7986,7.8138,786800.0
2015-02-12 09:40:00,10.31,10.31,10.24,10.26,489600.0,7.8214,7.8214,7.7683,7.7835,489600.0
2015-02-12 09:45:00,10.27,10.35,10.27,10.34,135200.0,7.7911,7.8517,7.7911,7.8442,135200.0
2015-02-12 09:50:00,10.34,10.39,10.33,10.38,289200.0,7.8442,7.8821,7.8366,7.8745,289200.0
2015-02-12 09:55:00,10.38,10.4,10.34,10.35,359600.0,7.8745,7.8897,7.8442,7.8517,359600.0
2015-02-12 10:00:00,10.35,10.35,10.31,10.34,355600.0,7.8517,7.8517,7.8214,7.8442,355600.0
2015-02-12 10:05:00,10.34,10.38,10.34,10.38,172400.0,7.8442,7.8745,7.8442,7.8745,172400.0
2015-02-12 10:10:00,10.38,10.4,10.36,10.38,599200.0,7.8745,7.8897,7.8593,7.8745,599200.0
2015-02-12 10:15:00,10.38,10.38,10.33,10.33,569600.0,7.8745,7.8745,7.8366,7.8366,569600.0
2015-02-12 10:20:00,10.33,10.35,10.31,10.32,696800.0,7.8366,7.8517,7.8214,7.829,696800.0
2015-02-12 10:25:00,10.32,10.34,10.31,10.33,396400.0,7.829,7.8442,7.8214,7.8366,396400.0
2015-02-12 10:30:00,10.33,10.34,10.28,10.29,541600.0,7.8366,7.8442,7.7986,7.8062,541600.0
2015-02-12 10:35:00,10.29,10.31,10.28,10.3,352000.0,7.8062,7.8214,7.7986,7.8138,352000.0
2015-02-12 10:40:00,10.3,10.31,10.28,10.3,660400.0,7.8138,7.8214,7.7986,7.8138,660400.0
2015-02-12 10:45:00,10.3,10.32,10.3,10.31,141200.0,7.8138,7.829,7.8138,7.8214,141200.0
2015-02-12 10:50:00,10.31,10.35,10.31,10.31,104400.0,7.8214,7.8517,7.8214,7.8214,104400.0
2015-02-12 10:55:00,10.32,10.35,10.31,10.34,98800.0,7.829,7.8517,7.8214,7.8442,98800.0
2015-02-12 11:00:00,10.34,10.36,10.33,10.36,114800.0,7.8442,7.8593,7.8366,7.8593,114800.0
2015-02-12 11:05:00,10.37,10.38,10.37,10.38,141200.0,7.8669,7.8745,7.8669,7.8745,141200.0
2015-02-12 11:10:00,10.38,10.44,10.37,10.43,1613200.0,7.8745,7.92,7.8669,7.9124,1613200.0
2015-02-12 11:15:00,10.43,10.45,10.43,10.45,744800.0,7.9124,7.9276,7.9124,7.9276,744800.0
2015-02-12 11:20:00,10.45,10.46,10.44,10.46,160400.0,7.9276,7.9352,7.92,7.9352,160400.0
2015-02-12 11:25:00,10.46,10.46,10.45,10.46,66400.0,7.9352,7.9352,7.9276,7.9352,66400.0
2015-02-12 11:30:00,10.46,10.48,10.46,10.47,70000.0,7.9352,7.9504,7.9352,7.9428,70000.0
2015-02-12 11:35:00,10.47,10.47,10.45,10.45,80400.0,7.9428,7.9428,7.9276,7.9276,80400.0
2015-02-12 11:40:00,10.44,10.46,10.43,10.45,40800.0,7.92,7.9352,7.9124,7.9276,40800.0
2015-02-12 11:45:00,10.45,10.46,10.45,10.46,62400.0,7.9276,7.9352,7.9276,7.9352,62400.0
2015-02-12 11:50:00,10.46,10.46,10.45,10.46,58400.0,7.9352,7.9352,7.9276,7.9352,58400.0
2015-02-12 11:55:00,10.46,10.46,10.45,10.45,86400.0,7.9352,7.9352,7.9276,7.9276,86400.0
2015-02-12 12:00:00,10.44,10.46,10.44,10.46,53200.0,7.92,7.9352,7.92,7.9352,53200.0
2015-02-12 12:05:00,10.45,10.47,10.44,10.46,287600.0,7.9276,7.9428,7.92,7.9352,287600.0
2015-02-12 12:10:00,10.47,10.47,10.45,10.45,55600.0,7.9428,7.9428,7.9276,7.9276,55600.0
2015-02-12 12:15:00,10.45,10.46,10.44,10.46,96800.0,7.9276,7.9352,7.92,7.9352,96800.0
2015-02-12 12:20:00,10.46,10.47,10.46,10.47,43600.0,7.9352,7.9428,7.9352,7.9428,43600.0
2015-02-12 12:25:00,10.47,10.47,10.46,10.46,80000.0,7.9428,7.9428,7.9352,7.9352,80000.0
2015-02-12 12:30:00,10.46,10.47,10.45,10.46,104400.0,7.9352,7.9428,7.9276,7.9352,104400.0
2015-02-12 12:35:00,10.46,10.47,10.44,10.47,430000.0,7.9352,7.9428,7.92,7.9428,430000.0
2015-02-12 12:40:00,10.47,10.47,10.45,10.46,76000.0,7.9428,7.9428,7.9276,7.9352,76000.0
2015-02-12 12:45:00,10.46,10.46,10.41,10.43,196400.0,7.9352,7.9352,7.8973,7.9124,196400.0
2015-02-12 12:50:00,10.43,10.44,10.42,10.43,140400.0,7.9124,7.92,7.9049,7.9124,140400.0
2015-02-12 12:55:00,10.44,10.46,10.44,10.45,80800.0,7.92,7.9352,7.92,7.9276,80800.0
2015-02-12 13:00:00,10.45,10.45,10.44,10.44,70400.0,7.9276,7.9276,7.92,7.92,70400.0
2015-02-12 13:05:00,10.44,10.46,10.44,10.44,58000.0,7.92,7.9352,7.92,7.92,58000.0
2015-02-12 13:10:00,10.44,10.45,10.44,10.44,56000.0,7.92,7.9276,7.92,7.92,56000.0
2015-02-12 13:15:00,10.45,10.46,10.44,10.44,72400.0,7.9276,7.9352,7.92,7.92,72400.0
2015-02-12 13:20:00,10.44,10.45,10.42,10.43,69600.0,7.92,7.9276,7.9049,7.9124,69600.0
2015-02-12 13:25:00,10.43,10.44,10.42,10.42,116800.0,7.9124,7.92,7.9049,7.9049,116800.0
2015-02-12 13:30:00,10.42,10.43,10.41,10.43,64800.0,7.9049,7.9124,7.8973,7.9124,64800.0
2015-02-12 13:35:00,10.43,10.45,10.43,10.45,209200.0,7.9124,7.9276,7.9124,7.9276,209200.0
2015-02-12 13:40:00,10.45,10.46,10.45,10.46,52400.0,7.9276,7.9352,7.9276,7.9352,52400.0
2015-02-12 13:45:00,10.46,10.47,10.46,10.46,109200.0,7.9352,7.9428,7.9352,7.9352,109200.0
2015-02-12 13:50:00,10.47,10.47,10.46,10.46,124000.0,7.9428,7.9428,7.9352,7.9352,124000.0
2015-02-12 13:55:00,10.46,10.48,10.46,10.47,152000.0,7.9352,7.9504,7.9352,7.9428,152000.0
2015-02-12 14:00:00,10.48,10.49,10.47,10.49,416000.0,7.9504,7.958,7.9428,7.958,416000.0
2015-02-12 14:05:00,10.49,10.51,10.48,10.5,565600.0,7.958,7.9731,7.9504,7.9655,565600.0
2015-02-12 14:10:00,10.5,10.52,10.5,10.52,229200.0,7.9655,7.9807,7.9655,7.9807,229200.0
2015-02-12 14:15:00,10.51,10.54,10.51,10.54,197200.0,7.9731,7.9959,7.9731,7.9959,197200.0
2015-02-12 14:20:00,10.54,10.54,10.53,10.53,174800.0,7.9959,7.9959,7.9883,7.9883,174800.0
2015-02-12 14:25:00,10.53,10.55,10.53,10.54,283600.0,7.9883,8.0035,7.9883,7.9959,283600.0
2015-02-12 14:30:00,10.54,10.55,10.52,10.55,231200.0,7.9959,8.0035,7.9807,8.0035,231200.0
2015-02-12 14:35:00,10.55,10.55,10.53,10.54,329600.0,8.0035,8.0035,7.9883,7.9959,329600.0
2015-02-12 14:40:00,10.54,10.56,10.53,10.56,178000.0,7.9959,8.0111,7.9883,8.0111,178000.0
2015-02-12 14:45:00,10.55,10.56,10.55,10.56,133200.0,8.0035,8.0111,8.0035,8.0111,133200.0
2015-02-12 14:50:00,10.55,10.55,10.54,10.55,176800.0,8.0035,8.0035,7.9959,8.0035,176800.0
2015-02-12 14:55:00,10.55,10.58,10.55,10.58,151600.0,8.0035,8.0262,8.0035,8.0262,151600.0
2015-02-12 15:00:00,10.58,10.58,10.57,10.57,236000.0,8.0262,8.0262,8.0186,8.0186,236000.0
2015-02-12 15:05:00,10.57,10.58,10.56,10.56,131200.0,8.0186,8.0262,8.0111,8.0111,131200.0
2015-02-12 15:10:00,10.56,10.56,10.55,10.55,335200.0,8.0111,8.0111,8.0035,8.0035,335200.0
2015-02-12 15:15:00,10.55,10.55,10.54,10.54,144400.0,8.0035,8.0035,7.9959,7.9959,144400.0
2015-02-12 15:20:00,10.54,10.56,10.54,10.55,145600.0,7.9959,8.0111,7.9959,8.0035,145600.0
2015-02-12 15:25:00,10.55,10.58,10.55,10.58,336800.0,8.0035,8.0262,8.0035,8.0262,336800.0
2015-02-12 15:30:00,10.58,10.58,10.57,10.58,398400.0,8.0262,8.0262,8.0186,8.0262,398400.0
2015-02-12 15:35:00,10.58,10.58,10.57,10.58,199200.0,8.0262,8.0262,8.0186,8.0262,199200.0
2015-02-12 15:40:00,10.58,10.59,10.56,10.56,957200.0,8.0262,8.0338,8.0111,8.0111,957200.0
2015-02-12 15:45:00,10.56,10.57,10.55,10.55,362800.0,8.0111,8.0186,8.0035,8.0035,362800.0
2015-02-12 15:50:00,10.56,10.56,10.54,10.54,398000.0,8.0111,8.0111,7.9959,7.9959,398000.0
2015-02-12 15:55:00,10.54,10.56,10.54,10.56,716800.0,7.9959,8.0111,7.9959,8.0111,716800.0
2015-02-13 09:30:00,10.62,10.65,10.56,10.62,167600.0,8.0566,8.0793,8.0111,8.0566,167600.0
2015-02-13 09:35:00,10.63,10.65,10.61,10.65,128400.0,8.0642,8.0793,8.049,8.0793,128400.0
2015-02-13 09:40:00,10.63,10.67,10.62,10.65,123600.0,8.0642,8.0945,8.0566,8.0793,123600.0
2015-02-13 09:45:00,10.65,10.66,10.63,10.65,86000.0,8.0793,8.0869,8.0642,8.0793,86000.0
2015-02-13 09:50:00,10.66,10.7,10.65,10.7,126000.0,8.0869,8.1173,8.0793,8.1173,126000.0
2015-02-13 09:55:00,10.7,10.73,10.7,10.73,93200.0,8.1173,8.14,8.1173,8.14,93200.0
2015-02-13 10:00:00,10.73,10.73,10.71,10.72,72000.0,8.14,8.14,8.1249,8.1324,72000.0
2015-02-13 10:05:00,10.72,10.74,10.71,10.71,134800.0,8.1324,8.1476,8.1249,8.1249,134800.0
2015-02-13 10:10:00,10.71,10.73,10.71,10.72,219600.0,8.1249,8.14,8.1249,8.1324,219600.0
2015-02-13 10:15:00,10.72,10.75,10.72,10.75,137600.0,8.1324,8.1552,8.1324,8.1552,137600.0
2015-02-13 10:20:00,10.75,10.78,10.75,10.78,186000.0,8.1552,8.178,8.1552,8.178,186000.0
2015-02-13 10:25:00,10.78,10.8,10.78,10.8,188000.0,8.178,8.1931,8.178,8.1931,188000.0
2015-02-13 10:30:00,10.8,10.81,10.78,10.78,125600.0,8.1931,8.2007,8.178,8.178,125600.0
2015-02-13 10:35:00,10.78,10.78,10.77,10.77,44000.0,8.178,8.178,8.1704,8.1704,44000.0
2015-02-13 10:40:00,10.77,10.77,10.76,10.76,48400.0,8.1704,8.1704,8.1628,8.1628,48400.0
2015-02-13 10:45:00,10.76,10.78,10.76,10.77,88000.0,8.1628,8.178,8.1628,8.1704,88000.0
2015-02-13 10:50:00,10.77,10.78,10.77,10.77,84000.0,8.1704,8.178,8.1704,8.1704,84000.0
2015-02-13 10:55:00,10.77,10.77,10.76,10.76,68000.0,8.1704,8.1704,8.1628,8.1628,68000.0
2015-02-13 11:00:00,10.76,10.77,10.75,10.76,384400.0,8.1628,8.1704,8.1552,8.1628,384400.0
2015-02-13 11:05:00,10.76,10.78,10.75,10.77,168400.0,8.1628,8.178,8.1552,8.1704,168400.0
2015-02-13 11:10:00,10.77,10.78,10.75,10.75,302000.0,8.1704,8.178,8.1552,8.1552,302000.0
2015-02-13 11:15:00,10.75,10.77,10.75,10.77,60400.0,8.1552,8.1704,8.1552,8.1704,60400.0
2015-02-13 11:20:00,10.77,10.78,10.77,10.78,95600.0,8.1704,8.178,8.1704,8.178,95600.0
2015-02-13 11:25:00,10.77,10.79,10.76,10.79,119200.0,8.1704,8.1855,8.1628,8.1855,119200.0
2015-02-13 11:30:00,10.79,10.79,10.78,10.79,41600.0,8.1855,8.1855,8.178,8.1855,41600.0
2015-02-13 11:35:00,10.79,10.8,10.78,10.8,42800.0,8.1855,8.1931,8.178,8.1931,42800.0
2015-02-13 11:40:00,10.8,10.81,10.8,10.81,46800.0,8.1931,8.2007,8.1931,8.2007,46800.0
2015-02-13 11:45:00,10.81,10.82,10.81,10.82,97200.0,8.2007,8.2083,8.2007,8.2083,97200.0
2015-02-13 11:50:00,10.82,10.83,10.8,10.81,96400.0,8.2083,8.2159,8.1931,8.2007,96400.0
2015-02-13 11:55:00,10.8,10.81,10.77,10.77,215200.0,8.1931,8.2007,8.1704,8.1704,215200.0
2015-02-13 12:00:00,10.78,10.78,10.76,10.77,82000.0,8.178,8.178,8.1628,8.1704,82000.0
2015-02-13 12:05:00,10.76,10.77,10.76,10.77,52800.0,8.1628,8.1704,8.1628,8.1704,52800.0
2015-02-13 12:10:00,10.77,10.77,10.74,10.74,379600.0,8.1704,8.1704,8.1476,8.1476,379600.0
2015-02-13 12:15:00,10.74,10.75,10.74,10.75,156000.0,8.1476,8.1552,8.1476,8.1552,156000.0
2015-02-13 12:20:00,10.75,10.77,10.74,10.76,332000.0,8.1552,8.1704,8.1476,8.1628,332000.0
2015-02-13 12:25:00,10.76,10.76,10.73,10.73,81200.0,8.1628,8.1628,8.14,8.14,81200.0
2015-02-13 12:30:00,10.73,10.74,10.73,10.74,113200.0,8.14,8.1476,8.14,8.1476,113200.0
2015-02-13 12:35:00,10.74,10.75,10.74,10.75,319600.0,8.1476,8.1552,8.1476,8.1552,319600.0
2015-02-13 12:40:00,10.75,10.76,10.74,10.76,215200.0,8.1552,8.1628,8.1476,8.1628,215200.0
2015-02-13 12:45:00,10.76,10.76,10.74,10.74,288800.0,8.1628,8.1628,8.1476,8.1476,288800.0
2015-02-13 12:50:00,10.74,10.75,10.74,10.74,103600.0,8.1476,8.1552,8.1476,8.1476,103600.0
2015-02-13 12:55:00,10.74,10.75,10.74,10.75,84000.0,8.1476,8.1552,8.1476,8.1552,84000.0
2015-02-13 13:00:00,10.74,10.75,10.74,10.74,57600.0,8.1476,8.1552,8.1476,8.1476,57600.0
2015-02-13 13:05:00,10.74,10.75,10.73,10.73,147200.0,8.1476,8.1552,8.14,8.14,147200.0
2015-02-13 13:10:00,10.73,10.74,10.72,10.72,177200.0,8.14,8.1476,8.1324,8.1324,177200.0
2015-02-13 13:15:00,10.72,10.72,10.72,10.72,37200.0,8.1324,8.1324,8.1324,8.1324,37200.0
2015-02-13 13:20:00,10.72,10.72,10.71,10.72,149200.0,8.1324,8.1324,8.1249,8.1324,149200.0
2015-02-13 13:25:00,10.72,10.72,10.71,10.71,71200.0,8.1324,8.1324,8.1249,8.1249,71200.0
2015-02-13 13:30:00,10.71,10.72,10.71,10.72,215600.0,8.1249,8.1324,8.1249,8.1324,215600.0
2015-02-13 13:35:00,10.72,10.74,10.72,10.74,407200.0,8.1324,8.1476,8.1324,8.1476,407200.0
2015-02-13 13:40:00,10.74,10.74,10.73,10.74,62000.0,8.1476,8.1476,8.14,8.1476,62000.0
2015-02-13 13:45:00,10.74,10.74,10.74,10.74,69200.0,8.1476,8.1476,8.1476,8.1476,69200.0
2015-02-13 13:50:00,10.74,10.75,10.74,10.74,132800.0,8.1476,8.1552,8.1476,8.1476,132800.0
2015-02-13 13:55:00,10.75,10.75,10.74,10.74,84800.0,8.1552,8.1552,8.1476,8.1476,84800.0
2015-02-13 14:00:00,10.74,10.75,10.74,10.75,98400.0,8.1476,8.1552,8.1476,8.1552,98400.0
2015-02-13 14:05:00,10.75,10.77,10.74,10.76,196400.0,8.1552,8.1704,8.1476,8.1628,196400.0
2015-02-13 14:10:00,10.77,10.77,10.76,10.76,74000.0,8.1704,8.1704,8.1628,8.1628,74000.0
2015-02-13 14:15:00,10.76,10.78,10.76,10.77,55600.0,8.1628,8.178,8.1628,8.1704,55600.0
2015-02-13 14:20:00,10.77,10.78,10.77,10.77,69200.0,8.1704,8.178,8.1704,8.1704,69200.0
2015-02-13 14:25:00,10.77,10.78,10.77,10.77,45600.0,8.1704,8.178,8.1704,8.1704,45600.0
2015-02-13 14:30:00,10.77,10.77,10.75,10.76,100800.0,8.1704,8.1704,8.1552,8.1628,100800.0
2015-02-13 14:35:00,10.76,10.77,10.76,10.76,48400.0,8.1628,8.1704,8.1628,8.1628,48400.0
2015-02-13 14:40:00,10.76,10.78,10.76,10.77,96000.0,8.1628,8.178,8.1628,8.1704,96000.0
2015-02-13 14:45:00,10.77,10.77,10.75,10.75,180000.0,8.1704,8.1704,8.1552,8.1552,180000.0
2015-02-13 14:50:00,10.75,10.76,10.74,10.74,126800.0,8.1552,8.1628,8.1476,8.1476,126800.0
2015-02-13 14:55:00,10.74,10.76,10.74,10.74,134400.0,8.1476,8.1628,8.1476,8.1476,134400.0
2015-02-13 15:00:00,10.74,10.75,10.74,10.74,143600.0,8.1476,8.1552,8.1476,8.1476,143600.0
2015-02-13 15:05:00,10.74,10.75,10.74,10.74,386800.0,8.1476,8.1552,8.1476,8.1476,386800.0
2015-02-13 15:10:00,10.74,10.75,10.74,10.74,176800.0,8.1476,8.1552,8.1476,8.1476,176800.0
2015-02-13 15:15:00,10.74,10.75,10.73,10.74,434800.0,8.1476,8.1552,8.14,8.1476,434800.0
2015-02-13 15:20:00,10.74,10.74,10.71,10.71,254400.0,8.1476,8.1476,8.1249,8.1249,254400.0
2015-02-13 15:25:00,10.71,10.71,10.68,10.68,677200.0,8.1249,8.1249,8.1021,8.1021,677200.0
2015-02-13 15:30:00,10.68,10.7,10.68,10.7,279600.0,8.1021,8.1173,8.1021,8.1173,279600.0
2015-02-13 15:35:00,10.7,10.7,10.69,10.69,235200.0,8.1173,8.1173,8.1097,8.1097,235200.0
2015-02-13 15:40:00,10.69,10.69,10.66,10.67,498000.0,8.1097,8.1097,8.0869,8.0945,498000.0
2015-02-13 15:45:00,10.67,10.67,10.64,10.64,833200.0,8.0945,8.0945,8.0717,8.0717,833200.0
2015-02-13 15:50:00,10.64,10.64,10.62,10.63,1009200.0,8.0717,8.0717,8.0566,8.0642,1009200.0
2015-02-13 15:55:00,10.63,10.64,10.62,10.63,1139200.0,8.0642,8.0717,8.0566,8.0642,1139200.0
2015-02-17 09:30:00,10.63,10.71,10.61,10.69,192000.0,8.0642,8.1249,8.049,8.1097,192000.0
2015-02-17 09:35:00,10.68,10.68,10.62,10.64,83600.0,8.1021,8.1021,8.0566,8.0717,83600.0
2015-02-17 09:40:00,10.63,10.63,10.59,10.6,220000.0,8.0642,8.0642,8.0338,8.0414,220000.0
2015-02-17 09:45:00,10.6,10.63,10.59,10.61,111600.0,8.0414,8.0642,8.0338,8.049,111600.0
2015-02-17 09:50:00,10.6,10.61,10.59,10.59,60000.0,8.0414,8.049,8.0338,8.0338,60000.0
2015-02-17 09:55:00,10.6,10.63,10.59,10.63,32800.0,8.0414,8.0642,8.0338,8.0642,32800.0
2015-02-17 10:00:00,10.63,10.65,10.63,10.65,53600.0,8.0642,8.0793,8.0642,8.0793,53600.0
2015-02-17 10:05:00,10.65,10.66,10.64,10.65,36400.0,8.0793,8.0869,8.0717,8.0793,36400.0
2015-02-17 10:10:00,10.65,10.66,10.64,10.65,62800.0,8.0793,8.0869,8.0717,8.0793,62800.0
2015-02-17 10:15:00,10.65,10.65,10.63,10.63,124000.0,8.0793,8.0793,8.0642,8.0642,124000.0
2015-02-17 10:20:00,10.63,10.64,10.62,10.63,120800.0,8.0642,8.0717,8.0566,8.0642,120800.0
2015-02-17 10:25:00,10.62,10.65,10.62,10.63,282000.0,8.0566,8.0793,8.0566,8.0642,282000.0
2015-02-17 10:30:00,10.63,10.63,10.62,10.62,73200.0,8.0642,8.0642,8.0566,8.0566,73200.0
2015-02-17 10:35:00,10.62,10.62,10.61,10.62,52400.0,8.0566,8.0566,8.049,8.0566,52400.0
2015-02-17 10:40:00,10.62,10.63,10.62,10.63,100800.0,8.0566,8.0642,8.0566,8.0642,100800.0
2015-02-17 10:45:00,10.63,10.64,10.62,10.63,38400.0,8.0642,8.0717,8.0566,8.0642,38400.0
2015-02-17 10:50:00,10.63,10.65,10.62,10.62,62400.0,8.0642,8.0793,8.0566,8.0566,62400.0
2015-02-17 10:55:00,10.62,10.64,10.62,10.63,81600.0,8.0566,8.0717,8.0566,8.0642,81600.0
2015-02-17 11:00:00,10.63,10.63,10.62,10.62,30800.0,8.0642,8.0642,8.0566,8.0566,30800.0
2015-02-17 11:05:00,10.62,10.63,10.62,10.63,41600.0,8.0566,8.0642,8.0566,8.0642,41600.0
2015-02-17 11:10:00,10.63,10.64,10.62,10.63,39600.0,8.0642,8.0717,8.0566,8.0642,39600.0
2015-02-17 11:15:00,10.63,10.63,10.61,10.61,90000.0,8.0642,8.0642,8.049,8.049,90000.0
2015-02-17 11:20:00,10.61,10.62,10.61,10.62,54800.0,8.049,8.0566,8.049,8.0566,54800.0
2015-02-17 11:25:00,10.62,10.63,10.61,10.62,47200.0,8.0566,8.0642,8.049,8.0566,47200.0
2015-02-17 11:30:00,10.62,10.63,10.61,10.63,45200.0,8.0566,8.0642,8.049,8.0642,45200.0
2015-02-17 11:35:00,10.63,10.65,10.63,10.65,87200.0,8.0642,8.0793,8.0642,8.0793,87200.0
2015-02-17 11:40:00,10.65,10.65,10.64,10.64,39200.0,8.0793,8.0793,8.0717,8.0717,39200.0
2015-02-17 11:45:00,10.64,10.64,10.63,10.63,42800.0,8.0717,8.0717,8.0642,8.0642,42800.0
2015-02-17 11:50:00,10.63,10.65,10.63,10.64,52800.0,8.0642,8.0793,8.0642,8.0717,52800.0
2015-02-17 11:55:00,10.64,10.65,10.64,10.65,30400.0,8.0717,8.0793,8.0717,8.0793,30400.0
2015-02-17 12:00:00,10.64,10.65,10.64,10.65,132800.0,8.0717,8.0793,8.0717,8.0793,132800.0
2015-02-17 12:05:00,10.65,10.65,10.64,10.65,116000.0,8.0793,8.0793,8.0717,8.0793,116000.0
2015-02-17 12:10:00,10.65,10.66,10.65,10.66,98000.0,8.0793,8.0869,8.0793,8.0869,98000.0
2015-02-17 12:15:00,10.65,10.66,10.65,10.66,262000.0,8.0793,8.0869,8.0793,8.0869,262000.0
2015-02-17 12:20:00,10.66,10.66,10.65,10.65,61200.0,8.0869,8.0869,8.0793,8.0793,61200.0
2015-02-17 12:25:00,10.65,10.66,10.65,10.66,36000.0,8.0793,8.0869,8.0793,8.0869,36000.0
2015-02-17 12:30:00,10.66,10.68,10.65,10.68,169200.0,8.0869,8.1021,8.0793,8.1021,169200.0
2015-02-17 12:35:00,10.68,10.69,10.67,10.67,144800.0,8.1021,8.1097,8.0945,8.0945,144800.0
2015-02-17 12:40:00,10.67,10.67,10.65,10.66,208000.0,8.0945,8.0945,8.0793,8.0869,208000.0
2015-02-17 12:45:00,10.66,10.67,10.65,10.67,193600.0,8.0869,8.0945,8.0793,8.0945,193600.0
2015-02-17 12:50:00,10.67,10.68,10.67,10.67,49200.0,8.0945,8.1021,8.0945,8.0945,49200.0
2015-02-17 12:55:00,10.68,10.68,10.67,10.68,120400.0,8.1021,8.1021,8.0945,8.1021,120400.0
2015-02-17 13:00:00,10.68,10.69,10.68,10.68,81600.0,8.1021,8.1097,8.1021,8.1021,81600.0
2015-02-17 13:05:00,10.68,10.69,10.68,10.68,77600.0,8.1021,8.1097,8.1021,8.1021,77600.0
2015-02-17 13:10:00,10.68,10.68,10.68,10.68,81200.0,8.1021,8.1021,8.1021,8.1021,81200.0
2015-02-17 13:15:00,10.68,10.68,10.67,10.67,84000.0,8.1021,8.1021,8.0945,8.0945,84000.0
2015-02-17 13:20:00,10.67,10.68,10.67,10.68,50400.0,8.0945,8.1021,8.0945,8.1021,50400.0
2015-02-17 13:25:00,10.68,10.68,10.67,10.67,52800.0,8.1021,8.1021,8.0945,8.0945,52800.0
2015-02-17 13:30:00,10.67,10.67,10.65,10.65,82800.0,8.0945,8.0945,8.0793,8.0793,82800.0
2015-02-17 13:35:00,10.65,10.65,10.64,10.65,90000.0,8.0793,8.0793,8.0717,8.0793,90000.0
2015-02-17 13:40:00,10.65,10.66,10.65,10.66,62800.0,8.0793,8.0869,8.0793,8.0869,62800.0
2015-02-17 13:45:00,10.66,10.67,10.66,10.67,234400.0,8.0869,8.0945,8.0869,8.0945,234400.0
2015-02-17 13:50:00,10.67,10.67,10.67,10.67,66800.0,8.0945,8.0945,8.0945,8.0945,66800.0
2015-02-17 13:55:00,10.67,10.67,10.66,10.67,59600.0,8.0945,8.0945,8.0869,8.0945,59600.0
2015-02-17 14:00:00,10.66,10.67,10.65,10.66,112800.0,8.0869,8.0945,8.0793,8.0869,112800.0
2015-02-17 14:05:00,10.66,10.67,10.66,10.66,38800.0,8.0869,8.0945,8.0869,8.0869,38800.0
2015-02-17 14:10:00,10.66,10.67,10.66,10.66,30400.0,8.0869,8.0945,8.0869,8.0869,30400.0
2015-02-17 14:15:00,10.66,10.67,10.66,10.66,47600.0,8.0869,8.0945,8.0869,8.0869,47600.0
2015-02-17 14:20:00,10.65,10.66,10.65,10.65,19600.0,8.0793,8.0869,8.0793,8.0793,19600.0
2015-02-17 14:25:00,10.65,10.66,10.65,10.65,45600.0,8.0793,8.0869,8.0793,8.0793,45600.0
2015-02-17 14:30:00,10.65,10.66,10.65,10.66,44800.0,8.0793,8.0869,8.0793,8.0869,44800.0
2015-02-17 14:35:00,10.66,10.67,10.66,10.66,34400.0,8.0869,8.0945,8.0869,8.0869,34400.0
2015-02-17 14:40:00,10.66,10.66,10.64,10.65,46000.0,8.0869,8.0869,8.0717,8.0793,46000.0
2015-02-17 14:45:00,10.65,10.65,10.63,10.64,75600.0,8.0793,8.0793,8.0642,8.0717,75600.0
2015-02-17 14:50:00,10.63,10.65,10.62,10.62,287600.0,8.0642,8.0793,8.0566,8.0566,287600.0
2015-02-17 14:55:00,10.62,10.63,10.62,10.62,82400.0,8.0566,8.0642,8.0566,8.0566,82400.0
2015-02-17 15:00:00,10.62,10.63,10.62,10.62,60000.0,8.0566,8.0642,8.0566,8.0566,60000.0
2015-02-17 15:05:00,10.62,10.64,10.62,10.64,125200.0,8.0566,8.0717,8.0566,8.0717,125200.0
2015-02-17 15:10:00,10.63,10.64,10.63,10.64,136800.0,8.0642,8.0717,8.0642,8.0717,136800.0
2015-02-17 15:15:00,10.64,10.64,10.63,10.64,108000.0,8.0717,8.0717,8.0642,8.0717,108000.0
2015-02-17 15:20:00,10.63,10.64,10.63,10.64,123600.0,8.0642,8.0717,8.0642,8.0717,123600.0
2015-02-17 15:25:00,10.64,10.65,10.64,10.65,110000.0,8.0717,8.0793,8.0717,8.0793,110000.0
2015-02-17 15:30:00,10.65,10.65,10.63,10.64,190800.0,8.0793,8.0793,8.0642,8.0717,190800.0
2015-02-17 15:35:00,10.65,10.65,10.63,10.64,173600.0,8.0793,8.0793,8.0642,8.0717,173600.0
2015-02-17 15:40:00,10.63,10.64,10.63,10.63,110400.0,8.0642,8.0717,8.0642,8.0642,110400.0
2015-02-17 15:45:00,10.63,10.63,10.63,10.63,131600.0,8.0642,8.0642,8.0642,8.0642,131600.0
2015-02-17 15:50:00,10.63,10.64,10.63,10.64,783600.0,8.0642,8.0717,8.0642,8.0717,783600.0
2015-02-17 15:55:00,10.63,10.67,10.63,10.65,1797200.0,8.0642,8.0945,8.0642,8.0793,1797200.0
2015-02-18 09:30:00,10.65,10.7,10.65,10.67,212800.0,8.0793,8.1173,8.0793,8.0945,212800.0
2015-02-18 09:35:00,10.69,10.7,10.67,10.68,98400.0,8.1097,8.1173,8.0945,8.1021,98400.0
2015-02-18 09:40:00,10.68,10.69,10.68,10.69,43200.0,8.1021,8.1097,8.1021,8.1097,43200.0
2015-02-18 09:45:00,10.69,10.7,10.68,10.69,57600.0,8.1097,8.1173,8.1021,8.1097,57600.0
2015-02-18 09:50:00,10.69,10.71,10.68,10.68,232800.0,8.1097,8.1249,8.1021,8.1021,232800.0
2015-02-18 09:55:00,10.69,10.69,10.68,10.68,66400.0,8.1097,8.1097,8.1021,8.1021,66400.0
2015-02-18 10:00:00,10.68,10.69,10.66,10.67,136800.0,8.1021,8.1097,8.0869,8.0945,136800.0
2015-02-18 10:05:00,10.68,10.68,10.67,10.67,88800.0,8.1021,8.1021,8.0945,8.0945,88800.0
2015-02-18 10:10:00,10.67,10.69,10.67,10.68,283200.0,8.0945,8.1097,8.0945,8.1021,283200.0
2015-02-18 10:15:00,10.67,10.7,10.67,10.7,67200.0,8.0945,8.1173,8.0945,8.1173,67200.0
2015-02-18 10:20:00,10.69,10.7,10.68,10.68,163200.0,8.1097,8.1173,8.1021,8.1021,163200.0
2015-02-18 10:25:00,10.68,10.69,10.68,10.69,53600.0,8.1021,8.1097,8.1021,8.1097,53600.0
2015-02-18 10:30:00,10.69,10.71,10.69,10.7,70400.0,8.1097,8.1249,8.1097,8.1173,70400.0
2015-02-18 10:35:00,10.71,10.73,10.71,10.73,80800.0,8.1249,8.14,8.1249,8.14,80800.0
2015-02-18 10:40:00,10.72,10.75,10.72,10.74,69600.0,8.1324,8.1552,8.1324,8.1476,69600.0
2015-02-18 10:45:00,10.74,10.75,10.74,10.74,128000.0,8.1476,8.1552,8.1476,8.1476,128000.0
2015-02-18 10:50:00,10.74,10.74,10.74,10.74,93600.0,8.1476,8.1476,8.1476,8.1476,93600.0
2015-02-18 10:55:00,10.74,10.75,10.74,10.74,103200.0,8.1476,8.1552,8.1476,8.1476,103200.0
2015-02-18 11:00:00,10.74,10.74,10.72,10.72,201600.0,8.1476,8.1476,8.1324,8.1324,201600.0
2015-02-18 11:05:00,10.72,10.73,10.72,10.72,82400.0,8.1324,8.14,8.1324,8.1324,82400.0
2015-02-18 11:10:00,10.72,10.74,10.72,10.74,51200.0,8.1324,8.1476,8.1324,8.1476,51200.0
2015-02-18 11:15:00,10.74,10.74,10.73,10.74,46400.0,8.1476,8.1476,8.14,8.1476,46400.0
2015-02-18 11:20:00,10.74,10.74,10.73,10.74,151200.0,8.1476,8.1476,8.14,8.1476,151200.0
2015-02-18 11:25:00,10.74,10.76,10.73,10.75,312800.0,8.1476,8.1628,8.14,8.1552,312800.0
2015-02-18 11:30:00,10.75,10.76,10.75,10.76,132000.0,8.1552,8.1628,8.1552,8.1628,132000.0
2015-02-18 11:35:00,10.76,10.77,10.76,10.77,69600.0,8.1628,8.1704,8.1628,8.1704,69600.0
2015-02-18 11:40:00,10.77,10.77,10.76,10.77,123200.0,8.1704,8.1704,8.1628,8.1704,123200.0
2015-02-18 11:45:00,10.77,10.77,10.76,10.76,71200.0,8.1704,8.1704,8.1628,8.1628,71200.0
2015-02-18 11:50:00,10.76,10.77,10.76,10.76,62400.0,8.1628,8.1704,8.1628,8.1628,62400.0
2015-02-18 11:55:00,10.76,10.77,10.76,10.76,103200.0,8.1628,8.1704,8.1628,8.1628,103200.0
2015-02-18 12:00:00,10.76,10.78,10.75,10.77,227200.0,8.1628,8.178,8.1552,8.1704,227200.0
2015-02-18 12:05:00,10.78,10.79,10.77,10.78,306400.0,8.178,8.1855,8.1704,8.178,306400.0
2015-02-18 12:10:00,10.78,10.8,10.78,10.8,656800.0,8.178,8.1931,8.178,8.1931,656800.0
2015-02-18 12:15:00,10.8,10.83,10.8,10.83,396800.0,8.1931,8.2159,8.1931,8.2159,396800.0
2015-02-18 12:20:00,10.83,10.83,10.81,10.81,611200.0,8.2159,8.2159,8.2007,8.2007,611200.0
2015-02-18 12:25:00,10.81,10.82,10.81,10.82,125600.0,8.2007,8.2083,8.2007,8.2083,125600.0
2015-02-18 12:30:00,10.82,10.82,10.81,10.82,68800.0,8.2083,8.2083,8.2007,8.2083,68800.0
2015-02-18 12:35:00,10.82,10.82,10.8,10.8,148000.0,8.2083,8.2083,8.1931,8.1931,148000.0
2015-02-18 12:40:00,10.8,10.8,10.79,10.79,91200.0,8.1931,8.1931,8.1855,8.1855,91200.0
2015-02-18 12:45:00,10.79,10.8,10.79,10.8,112800.0,8.1855,8.1931,8.1855,8.1931,112800.0
2015-02-18 12:50:00,10.8,10.81,10.8,10.8,168800.0,8.1931,8.2007,8.1931,8.1931,168800.0
2015-02-18 12:55:00,10.8,10.8,10.79,10.8,477600.0,8.1931,8.1931,8.1855,8.1931,477600.0
2015-02-18 13:00:00,10.8,10.81,10.8,10.81,64000.0,8.1931,8.2007,8.1931,8.2007,64000.0
2015-02-18 13:05:00,10.81,10.81,10.79,10.79,228800.0,8.2007,8.2007,8.1855,8.1855,228800.0
2015-02-18 13:10:00,10.79,10.79,10.78,10.79,341600.0,8.1855,8.1855,8.178,8.1855,341600.0
2015-02-18 13:15:00,10.79,10.79,10.78,10.79,62400.0,8.1855,8.1855,8.178,8.1855,62400.0
2015-02-18 13:20:00,10.79,10.79,10.77,10.78,116000.0,8.1855,8.1855,8.1704,8.178,116000.0
2015-02-18 13:25:00,10.78,10.78,10.76,10.78,132000.0,8.178,8.178,8.1628,8.178,132000.0
2015-02-18 13:30:00,10.78,10.78,10.77,10.77,96800.0,8.178,8.178,8.1704,8.1704,96800.0
2015-02-18 13:35:00,10.77,10.77,10.77,10.77,29600.0,8.1704,8.1704,8.1704,8.1704,29600.0
2015-02-18 13:40:00,10.77,10.77,10.74,10.75,279200.0,8.1704,8.1704,8.1476,8.1552,279200.0
2015-02-18 13:45:00,10.75,10.76,10.74,10.75,84000.0,8.1552,8.1628,8.1476,8.1552,84000.0
2015-02-18 13:50:00,10.75,10.75,10.74,10.75,101600.0,8.1552,8.1552,8.1476,8.1552,101600.0
2015-02-18 13:55:00,10.75,10.75,10.74,10.75,68000.0,8.1552,8.1552,8.1476,8.1552,68000.0
2015-02-18 14:00:00,10.75,10.78,10.75,10.77,273600.0,8.1552,8.178,8.1552,8.1704,273600.0
2015-02-18 14:05:00,10.78,10.79,10.78,10.78,403200.0,8.178,8.1855,8.178,8.178,403200.0
2015-02-18 14:10:00,10.78,10.78,10.77,10.77,57600.0,8.178,8.178,8.1704,8.1704,57600.0
2015-02-18 14:15:00,10.77,10.77,10.75,10.75,160800.0,8.1704,8.1704,8.1552,8.1552,160800.0
2015-02-18 14:20:00,10.75,10.75,10.74,10.74,82400.0,8.1552,8.1552,8.1476,8.1476,82400.0
2015-02-18 14:25:00,10.74,10.74,10.72,10.72,193600.0,8.1476,8.1476,8.1324,8.1324,193600.0
2015-02-18 14:30:00,10.72,10.74,10.72,10.74,85600.0,8.1324,8.1476,8.1324,8.1476,85600.0
2015-02-18 14:35:00,10.74,10.74,10.73,10.74,116800.0,8.1476,8.1476,8.14,8.1476,116800.0
2015-02-18 14:40:00,10.74,10.75,10.74,10.74,124800.0,8.1476,8.1552,8.1476,8.1476,124800.0
2015-02-18 14:45:00,10.75,10.75,10.74,10.74,106400.0,8.1552,8.1552,8.1476,8.1476,106400.0
2015-02-18 14:50:00,10.73,10.74,10.73,10.74,86400.0,8.14,8.1476,8.14,8.1476,86400.0
2015-02-18 14:55:00,10.74,10.75,10.74,10.75,117600.0,8.1476,8.1552,8.1476,8.1552,117600.0
2015-02-18 15:00:00,10.75,10.76,10.75,10.76,161600.0,8.1552,8.1628,8.1552,8.1628,161600.0
2015-02-18 15:05:00,10.76,10.76,10.74,10.76,356000.0,8.1628,8.1628,8.1476,8.1628,356000.0
2015-02-18 15:10:00,10.76,10.76,10.75,10.76,165600.0,8.1628,8.1628,8.1552,8.1628,165600.0
2015-02-18 15:15:00,10.76,10.77,10.76,10.77,505600.0,8.1628,8.1704,8.1628,8.1704,505600.0
2015-02-18 15:20:00,10.77,10.77,10.76,10.76,388800.0,8.1704,8.1704,8.1628,8.1628,388800.0
2015-02-18 15:25:00,10.76,10.78,10.76,10.77,215200.0,8.1628,8.178,8.1628,8.1704,215200.0
2015-02-18 15:30:00,10.77,10.77,10.76,10.77,168800.0,8.1704,8.1704,8.1628,8.1704,168800.0
2015-02-18 15:35:00,10.77,10.77,10.76,10.77,292000.0,8.1704,8.1704,8.1628,8.1704,292000.0
2015-02-18 15:40:00,10.77,10.77,10.76,10.76,401600.0,8.1704,8.1704,8.1628,8.1628,401600.0
2015-02-18 15:45:00,10.77,10.77,10.76,10.77,638400.0,8.1704,8.1704,8.1628,8.1704,638400.0
2015-02-18 15:50:00,10.77,10.78,10.77,10.77,546400.0,8.1704,8.178,8.1704,8.1704,546400.0
2015-02-18 15:55:00,10.77,10.78,10.77,10.77,973600.0,8.1704,8.178,8.1704,8.1704,973600.0
2015-02-19 09:30:00,10.76,10.81,10.74,10.81,124800.0,8.1628,8.2007,8.1476,8.2007,124800.0
2015-02-19 09:35:00,10.81,10.81,10.77,10.79,37200.0,8.2007,8.2007,8.1704,8.1855,37200.0
2015-02-19 09:40:00,10.79,10.83,10.79,10.82,74400.0,8.1855,8.2159,8.1855,8.2083,74400.0
2015-02-19 09:45:00,10.82,10.82,10.81,10.81,48400.0,8.2083,8.2083,8.2007,8.2007,48400.0
2015-02-19 09:50:00,10.81,10.81,10.79,10.79,41200.0,8.2007,8.2007,8.1855,8.1855,41200.0
2015-02-19 09:55:00,10.79,10.8,10.78,10.79,25200.0,8.1855,8.1931,8.178,8.1855,25200.0
2015-02-19 10:00:00,10.79,10.79,10.77,10.79,70800.0,8.1855,8.1855,8.1704,8.1855,70800.0
2015-02-19 10:05:00,10.79,10.8,10.78,10.78,54800.0,8.1855,8.1931,8.178,8.178,54800.0
2015-02-19 10:10:00,10.78,10.78,10.76,10.78,129200.0,8.178,8.178,8.1628,8.178,129200.0
2015-02-19 10:15:00,10.78,10.8,10.76,10.8,148800.0,8.178,8.1931,8.1628,8.1931,148800.0
2015-02-19 10:20:00,10.8,10.81,10.8,10.81,63200.0,8.1931,8.2007,8.1931,8.2007,63200.0
2015-02-19 10:25:00,10.81,10.82,10.8,10.8,49600.0,8.2007,8.2083,8.1931,8.1931,49600.0
2015-02-19 10:30:00,10.81,10.81,10.79,10.79,67200.0,8.2007,8.2007,8.1855,8.1855,67200.0
2015-02-19 10:35:00,10.79,10.81,10.79,10.81,36400.0,8.1855,8.2007,8.1855,8.2007,36400.0
2015-02-19 10:40:00,10.81,10.82,10.8,10.82,28000.0,8.2007,8.2083,8.1931,8.2083,28000.0
2015-02-19 10:45:00,10.83,10.83,10.81,10.82,44400.0,8.2159,8.2159,8.2007,8.2083,44400.0
2015-02-19 10:50:00,10.81,10.83,10.81,10.83,43600.0,8.2007,8.2159,8.2007,8.2159,43600.0
2015-02-19 10:55:00,10.82,10.83,10.82,10.83,38800.0,8.2083,8.2159,8.2083,8.2159,38800.0
2015-02-19 11:00:00,10.83,10.83,10.81,10.81,56800.0,8.2159,8.2159,8.2007,8.2007,56800.0
2015-02-19 11:05:00,10.81,10.81,10.79,10.79,40800.0,8.2007,8.2007,8.1855,8.1855,40800.0
2015-02-19 11:10:00,10.79,10.81,10.79,10.81,32400.0,8.1855,8.2007,8.1855,8.2007,32400.0
2015-02-19 11:15:00,10.81,10.81,10.8,10.81,18000.0,8.2007,8.2007,8.1931,8.2007,18000.0
2015-02-19 11:20:00,10.81,10.82,10.81,10.81,30800.0,8.2007,8.2083,8.2007,8.2007,30800.0
2015-02-19 11:25:00,10.81,10.82,10.81,10.81,28400.0,8.2007,8.2083,8.2007,8.2007,28400.0
2015-02-19 11:30:00,10.81,10.84,10.81,10.84,189200.0,8.2007,8.2235,8.2007,8.2235,189200.0
2015-02-19 11:35:00,10.84,10.84,10.82,10.83,56000.0,8.2235,8.2235,8.2083,8.2159,56000.0
2015-02-19 11:40:00,10.83,10.83,10.81,10.82,26400.0,8.2159,8.2159,8.2007,8.2083,26400.0
2015-02-19 11:45:00,10.82,10.83,10.82,10.82,24400.0,8.2083,8.2159,8.2083,8.2083,24400.0
2015-02-19 11:50:00,10.82,10.83,10.82,10.83,40000.0,8.2083,8.2159,8.2083,8.2159,40000.0
2015-02-19 11:55:00,10.83,10.83,10.82,10.83,38400.0,8.2159,8.2159,8.2083,8.2159,38400.0
2015-02-19 12:00:00,10.82,10.83,10.82,10.82,46400.0,8.2083,8.2159,8.2083,8.2083,46400.0
2015-02-19 12:05:00,10.82,10.82,10.81,10.82,35600.0,8.2083,8.2083,8.2007,8.2083,35600.0
2015-02-19 12:10:00,10.82,10.82,10.81,10.81,367200.0,8.2083,8.2083,8.2007,8.2007,367200.0
2015-02-19 12:15:00,10.81,10.82,10.8,10.81,178800.0,8.2007,8.2083,8.1931,8.2007,178800.0
2015-02-19 12:20:00,10.81,10.81,10.8,10.8,152800.0,8.2007,8.2007,8.1931,8.1931,152800.0
2015-02-19 12:25:00,10.8,10.8,10.79,10.79,33200.0,8.1931,8.1931,8.1855,8.1855,33200.0
2015-02-19 12:30:00,10.79,10.79,10.78,10.78,40000.0,8.1855,8.1855,8.178,8.178,40000.0
2015-02-19 12:35:00,10.78,10.78,10.77,10.77,69600.0,8.178,8.178,8.1704,8.1704,69600.0
2015-02-19 12:40:00,10.77,10.78,10.76,10.76,64800.0,8.1704,8.178,8.1628,8.1628,64800.0
2015-02-19 12:45:00,10.76,10.77,10.76,10.77,63200.0,8.1628,8.1704,8.1628,8.1704,63200.0
2015-02-19 12:50:00,10.77,10.79,10.77,10.79,27600.0,8.1704,8.1855,8.1704,8.1855,27600.0
2015-02-19 12:55:00,10.79,10.8,10.78,10.8,40400.0,8.1855,8.1931,8.178,8.1931,40400.0
2015-02-19 13:00:00,10.79,10.8,10.79,10.79,47600.0,8.1855,8.1931,8.1855,8.1855,47600.0
2015-02-19 13:05:00,10.79,10.8,10.79,10.8,22400.0,8.1855,8.1931,8.1855,8.1931,22400.0
2015-02-19 13:10:00,10.8,10.8,10.79,10.79,30000.0,8.1931,8.1931,8.1855,8.1855,30000.0
2015-02-19 13:15:00,10.8,10.8,10.79,10.8,21200.0,8.1931,8.1931,8.1855,8.1931,21200.0
2015-02-19 13:20:00,10.8,10.81,10.79,10.8,27600.0,8.1931,8.2007,8.1855,8.1931,27600.0
2015-02-19 13:25:00,10.8,10.8,10.79,10.8,65600.0,8.1931,8.1931,8.1855,8.1931,65600.0
2015-02-19 13:30:00,10.8,10.8,10.79,10.79,56400.0,8.1931,8.1931,8.1855,8.1855,56400.0
2015-02-19 13:35:00,10.79,10.8,10.79,10.79,26800.0,8.1855,8.1931,8.1855,8.1855,26800.0
2015-02-19 13:40:00,10.79,10.8,10.79,10.79,53200.0,8.1855,8.1931,8.1855,8.1855,53200.0
2015-02-19 13:45:00,10.79,10.79,10.79,10.79,18800.0,8.1855,8.1855,8.1855,8.1855,18800.0
2015-02-19 13:50:00,10.79,10.8,10.79,10.79,88400.0,8.1855,8.1931,8.1855,8.1855,88400.0
2015-02-19 13:55:00,10.8,10.8,10.79,10.79,63200.0,8.1931,8.1931,8.1855,8.1855,63200.0
2015-02-19 14:00:00,10.79,10.8,10.78,10.79,58400.0,8.1855,8.1931,8.178,8.1855,58400.0
2015-02-19 14:05:00,10.79,10.79,10.78,10.78,70800.0,8.1855,8.1855,8.178,8.178,70800.0
2015-02-19 14:10:00,10.78,10.8,10.78,10.8,47200.0,8.178,8.1931,8.178,8.1931,47200.0
2015-02-19 14:15:00,10.8,10.8,10.8,10.8,24800.0,8.1931,8.1931,8.1931,8.1931,24800.0
2015-02-19 14:20:00,10.81,10.81,10.8,10.8,42800.0,8.2007,8.2007,8.1931,8.1931,42800.0
2015-02-19 14:25:00,10.8,10.81,10.8,10.81,62800.0,8.1931,8.2007,8.1931,8.2007,62800.0
2015-02-19 14:30:00,10.81,10.81,10.8,10.8,49200.0,8.2007,8.2007,8.1931,8.1931,49200.0
2015-02-19 14:35:00,10.8,10.8,10.79,10.79,70000.0,8.1931,8.1931,8.1855,8.1855,70000.0
2015-02-19 14:40:00,10.79,10.79,10.78,10.79,309600.0,8.1855,8.1855,8.178,8.1855,309600.0
2015-02-19 14:45:00,10.79,10.79,10.77,10.77,54800.0,8.1855,8.1855,8.1704,8.1704,54800.0
2015-02-19 14:50:00,10.77,10.79,10.77,10.78,43200.0,8.1704,8.1855,8.1704,8.178,43200.0
2015-02-19 14:55:00,10.78,10.79,10.78,10.78,35200.0,8.178,8.1855,8.178,8.178,35200.0
2015-02-19 15:00:00,10.79,10.79,10.77,10.77,59600.0,8.1855,8.1855,8.1704,8.1704,59600.0
2015-02-19 15:05:00,10.77,10.78,10.77,10.77,104400.0,8.1704,8.178,8.1704,8.1704,104400.0
2015-02-19 15:10:00,10.77,10.77,10.76,10.76,202000.0,8.1704,8.1704,8.1628,8.1628,202000.0
2015-02-19 15:15:00,10.76,10.77,10.76,10.76,78400.0,8.1628,8.1704,8.1628,8.1628,78400.0
2015-02-19 15:20:00,10.76,10.77,10.76,10.76,60000.0,8.1628,8.1704,8.1628,8.1628,60000.0
2015-02-19 15:25:00,10.76,10.76,10.75,10.75,154800.0,8.1628,8.1628,8.1552,8.1552,154800.0
2015-02-19 15:30:00,10.75,10.76,10.74,10.75,520000.0,8.1552,8.1628,8.1476,8.1552,520000.0
2015-02-19 15:35:00,10.75,10.76,10.75,10.75,139600.0,8.1552,8.1628,8.1552,8.1552,139600.0
2015-02-19 15:40:00,10.76,10.76,10.74,10.74,116000.0,8.1628,8.1628,8.1476,8.1476,116000.0
2015-02-19 15:45:00,10.74,10.74,10.73,10.73,118800.0,8.1476,8.1476,8.14,8.14,118800.0
2015-02-19 15:50:00,10.73,10.74,10.73,10.74,249200.0,8.14,8.1476,8.14,8.1476,249200.0
2015-02-19 15:55:00,10.74,10.75,10.74,10.74,406400.0,8.1476,8.1552,8.1476,8.1476,406400.0
2015-02-20 09:30:00,10.73,10.73,10.66,10.7,477600.0,8.14,8.14,8.0869,8.1173,477600.0
2015-02-20 09:35:00,10.7,10.72,10.67,10.67,169600.0,8.1173,8.1324,8.0945,8.0945,169600.0
2015-02-20 09:40:00,10.67,10.67,10.62,10.65,61600.0,8.0945,8.0945,8.0566,8.0793,61600.0
2015-02-20 09:45:00,10.65,10.67,10.65,10.66,105200.0,8.0793,8.0945,8.0793,8.0869,105200.0
2015-02-20 09:50:00,10.66,10.68,10.66,10.67,226800.0,8.0869,8.1021,8.0869,8.0945,226800.0
2015-02-20 09:55:00,10.66,10.66,10.63,10.64,106000.0,8.0869,8.0869,8.0642,8.0717,106000.0
2015-02-20 10:00:00,10.64,10.65,10.63,10.65,64800.0,8.0717,8.0793,8.0642,8.0793,64800.0
2015-02-20 10:05:00,10.65,10.67,10.65,10.66,65600.0,8.0793,8.0945,8.0793,8.0869,65600.0
2015-02-20 10:10:00,10.66,10.68,10.66,10.67,68400.0,8.0869,8.1021,8.0869,8.0945,68400.0
2015-02-20 10:15:00,10.67,10.68,10.66,10.67,158000.0,8.0945,8.1021,8.0869,8.0945,158000.0
2015-02-20 10:20:00,10.68,10.68,10.65,10.66,65200.0,8.1021,8.1021,8.0793,8.0869,65200.0
2015-02-20 10:25:00,10.66,10.66,10.65,10.65,146000.0,8.0869,8.0869,8.0793,8.0793,146000.0
2015-02-20 10:30:00,10.65,10.66,10.64,10.66,63600.0,8.0793,8.0869,8.0717,8.0869,63600.0
2015-02-20 10:35:00,10.66,10.68,10.65,10.68,110400.0,8.0869,8.1021,8.0793,8.1021,110400.0
2015-02-20 10:40:00,10.69,10.69,10.68,10.68,47600.0,8.1097,8.1097,8.1021,8.1021,47600.0
2015-02-20 10:45:00,10.68,10.69,10.67,10.68,62800.0,8.1021,8.1097,8.0945,8.1021,62800.0
2015-02-20 10:50:00,10.68,10.68,10.67,10.67,60400.0,8.1021,8.1021,8.0945,8.0945,60400.0
2015-02-20 10:55:00,10.67,10.68,10.65,10.66,71600.0,8.0945,8.1021,8.0793,8.0869,71600.0
2015-02-20 11:00:00,10.66,10.68,10.66,10.67,48800.0,8.0869,8.1021,8.0869,8.0945,48800.0
2015-02-20 11:05:00,10.66,10.67,10.66,10.66,247200.0,8.0869,8.0945,8.0869,8.0869,247200.0
2015-02-20 11:10:00,10.67,10.67,10.66,10.67,66800.0,8.0945,8.0945,8.0869,8.0945,66800.0
2015-02-20 11:15:00,10.67,10.67,10.66,10.67,54800.0,8.0945,8.0945,8.0869,8.0945,54800.0
2015-02-20 11:20:00,10.67,10.68,10.67,10.67,45600.0,8.0945,8.1021,8.0945,8.0945,45600.0
2015-02-20 11:25:00,10.67,10.68,10.65,10.66,166400.0,8.0945,8.1021,8.0793,8.0869,166400.0
2015-02-20 11:30:00,10.66,10.67,10.65,10.66,55200.0,8.0869,8.0945,8.0793,8.0869,55200.0
2015-02-20 11:35:00,10.67,10.67,10.65,10.65,17600.0,8.0945,8.0945,8.0793,8.0793,17600.0
2015-02-20 11:40:00,10.65,10.66,10.65,10.66,26400.0,8.0793,8.0869,8.0793,8.0869,26400.0
2015-02-20 11:45:00,10.66,10.66,10.65,10.66,33200.0,8.0869,8.0869,8.0793,8.0869,33200.0
2015-02-20 11:50:00,10.65,10.66,10.65,10.65,98000.0,8.0793,8.0869,8.0793,8.0793,98000.0
2015-02-20 11:55:00,10.65,10.65,10.63,10.65,163600.0,8.0793,8.0793,8.0642,8.0793,163600.0
2015-02-20 12:00:00,10.64,10.65,10.64,10.64,98800.0,8.0717,8.0793,8.0717,8.0717,98800.0
2015-02-20 12:05:00,10.64,10.65,10.64,10.65,76400.0,8.0717,8.0793,8.0717,8.0793,76400.0
2015-02-20 12:10:00,10.65,10.66,10.65,10.65,50000.0,8.0793,8.0869,8.0793,8.0793,50000.0
2015-02-20 12:15:00,10.65,10.66,10.65,10.66,28000.0,8.0793,8.0869,8.0793,8.0869,28000.0
2015-02-20 12:20:00,10.66,10.66,10.65,10.66,29200.0,8.0869,8.0869,8.0793,8.0869,29200.0
2015-02-20 12:25:00,10.65,10.65,10.64,10.65,95600.0,8.0793,8.0793,8.0717,8.0793,95600.0
2015-02-20 12:30:00,10.65,10.65,10.63,10.63,41200.0,8.0793,8.0793,8.0642,8.0642,41200.0
2015-02-20 12:35:00,10.63,10.67,10.63,10.64,43200.0,8.0642,8.0945,8.0642,8.0717,43200.0
2015-02-20 12:40:00,10.65,10.67,10.64,10.65,46400.0,8.0793,8.0945,8.0717,8.0793,46400.0
2015-02-20 12:45:00,10.66,10.66,10.65,10.66,30400.0,8.0869,8.0869,8.0793,8.0869,30400.0
2015-02-20 12:50:00,10.66,10.67,10.66,10.67,22000.0,8.0869,8.0945,8.0869,8.0945,22000.0
2015-02-20 12:55:00,10.67,10.67,10.66,10.66,105200.0,8.0945,8.0945,8.0869,8.0869,105200.0
2015-02-20 13:00:00,10.66,10.67,10.65,10.65,106000.0,8.0869,8.0945,8.0793,8.0793,106000.0
2015-02-20 13:05:00,10.65,10.65,10.65,10.65,53600.0,8.0793,8.0793,8.0793,8.0793,53600.0
2015-02-20 13:10:00,10.65,10.66,10.65,10.65,68800.0,8.0793,8.0869,8.0793,8.0793,68800.0
2015-02-20 13:15:00,10.65,10.65,10.64,10.64,82000.0,8.0793,8.0793,8.0717,8.0717,82000.0
2015-02-20 13:20:00,10.65,10.65,10.64,10.65,68000.0,8.0793,8.0793,8.0717,8.0793,68000.0
2015-02-20 13:25:00,10.65,10.65,10.64,10.64,59600.0,8.0793,8.0793,8.0717,8.0717,59600.0
2015-02-20 13:30:00,10.64,10.65,10.64,10.64,53200.0,8.0717,8.0793,8.0717,8.0717,53200.0
2015-02-20 13:35:00,10.64,10.65,10.64,10.65,88000.0,8.0717,8.0793,8.0717,8.0793,88000.0
2015-02-20 13:40:00,10.65,10.66,10.65,10.65,123600.0,8.0793,8.0869,8.0793,8.0793,123600.0
2015-02-20 13:45:00,10.65,10.65,10.65,10.65,38800.0,8.0793,8.0793,8.0793,8.0793,38800.0
2015-02-20 13:50:00,10.65,10.65,10.65,10.65,51200.0,8.0793,8.0793,8.0793,8.0793,51200.0
2015-02-20 13:55:00,10.65,10.66,10.65,10.65,93200.0,8.0793,8.0869,8.0793,8.0793,93200.0
2015-02-20 14:00:00,10.66,10.66,10.65,10.65,71200.0,8.0869,8.0869,8.0793,8.0793,71200.0
2015-02-20 14:05:00,10.65,10.65,10.65,10.65,202400.0,8.0793,8.0793,8.0793,8.0793,202400.0
2015-02-20 14:10:00,10.65,10.65,10.65,10.65,63600.0,8.0793,8.0793,8.0793,8.0793,63600.0
2015-02-20 14:15:00,10.65,10.65,10.65,10.65,168000.0,8.0793,8.0793,8.0793,8.0793,168000.0
2015-02-20 14:20:00,10.65,10.65,10.65,10.65,36800.0,8.0793,8.0793,8.0793,8.0793,36800.0
2015-02-20 14:25:00,10.65,10.66,10.65,10.65,48800.0,8.0793,8.0869,8.0793,8.0793,48800.0
2015-02-20 14:30:00,10.65,10.66,10.65,10.65,80400.0,8.0793,8.0869,8.0793,8.0793,80400.0
2015-02-20 14:35:00,10.65,10.67,10.65,10.66,50800.0,8.0793,8.0945,8.0793,8.0869,50800.0
2015-02-20 14:40:00,10.66,10.67,10.66,10.67,54800.0,8.0869,8.0945,8.0869,8.0945,54800.0
2015-02-20 14:45:00,10.67,10.69,10.67,10.68,114000.0,8.0945,8.1097,8.0945,8.1021,114000.0
2015-02-20 14:50:00,10.68,10.68,10.67,10.68,124000.0,8.1021,8.1021,8.0945,8.1021,124000.0
2015-02-20 14:55:00,10.68,10.68,10.67,10.68,87200.0,8.1021,8.1021,8.0945,8.1021,87200.0
2015-02-20 15:00:00,10.68,10.69,10.68,10.69,233600.0,8.1021,8.1097,8.1021,8.1097,233600.0
2015-02-20 15:05:00,10.69,10.69,10.68,10.68,131200.0,8.1097,8.1097,8.1021,8.1021,131200.0
2015-02-20 15:10:00,10.68,10.68,10.67,10.68,123600.0,8.1021,8.1021,8.0945,8.1021,123600.0
2015-02-20 15:15:00,10.67,10.68,10.65,10.67,176800.0,8.0945,8.1021,8.0793,8.0945,176800.0
2015-02-20 15:20:00,10.67,10.68,10.67,10.68,112800.0,8.0945,8.1021,8.0945,8.1021,112800.0
2015-02-20 15:25:00,10.68,10.68,10.68,10.68,87200.0,8.1021,8.1021,8.1021,8.1021,87200.0
2015-02-20 15:30:00,10.68,10.68,10.67,10.68,194000.0,8.1021,8.1021,8.0945,8.1021,194000.0
2015-02-20 15:35:00,10.68,10.68,10.67,10.68,237200.0,8.1021,8.1021,8.0945,8.1021,237200.0
2015-02-20 15:40:00,10.68,10.68,10.67,10.68,133200.0,8.1021,8.1021,8.0945,8.1021,133200.0
2015-02-20 15:45:00,10.68,10.68,10.67,10.67,198000.0,8.1021,8.1021,8.0945,8.0945,198000.0
2015-02-20 15:50:00,10.67,10.68,10.67,10.68,723200.0,8.0945,8.1021,8.0945,8.1021,723200.0
2015-02-20 15:55:00,10.68,10.69,10.67,10.69,818400.0,8.1021,8.1097,8.0945,8.1097,818400.0
2015-02-23 09:30:00,10.69,10.71,10.67,10.68,102800.0,8.1097,8.1249,8.0945,8.1021,102800.0
2015-02-23 09:35:00,10.7,10.72,10.68,10.69,30400.0,8.1173,8.1324,8.1021,8.1097,30400.0
2015-02-23 09:40:00,10.7,10.7,10.66,10.66,60800.0,8.1173,8.1173,8.0869,8.0869,60800.0
2015-02-23 09:45:00,10.66,10.66,10.63,10.64,62400.0,8.0869,8.0869,8.0642,8.0717,62400.0
2015-02-23 09:50:00,10.64,10.66,10.64,10.66,274000.0,8.0717,8.0869,8.0717,8.0869,274000.0
2015-02-23 09:55:00,10.66,10.66,10.63,10.63,66400.0,8.0869,8.0869,8.0642,8.0642,66400.0
2015-02-23 10:00:00,10.64,10.65,10.63,10.65,68400.0,8.0717,8.0793,8.0642,8.0793,68400.0
2015-02-23 10:05:00,10.65,10.66,10.65,10.65,56800.0,8.0793,8.0869,8.0793,8.0793,56800.0
2015-02-23 10:10:00,10.65,10.65,10.64,10.65,58400.0,8.0793,8.0793,8.0717,8.0793,58400.0
2015-02-23 10:15:00,10.65,10.65,10.63,10.65,52800.0,8.0793,8.0793,8.0642,8.0793,52800.0
2015-02-23 10:20:00,10.65,10.66,10.64,10.66,32400.0,8.0793,8.0869,8.0717,8.0869,32400.0
2015-02-23 10:25:00,10.66,10.67,10.65,10.65,84800.0,8.0869,8.0945,8.0793,8.0793,84800.0
2015-02-23 10:30:00,10.65,10.66,10.64,10.65,70400.0,8.0793,8.0869,8.0717,8.0793,70400.0
2015-02-23 10:35:00,10.66,10.66,10.64,10.64,95200.0,8.0869,8.0869,8.0717,8.0717,95200.0
2015-02-23 10:40:00,10.64,10.65,10.63,10.65,84400.0,8.0717,8.0793,8.0642,8.0793,84400.0
2015-02-23 10:45:00,10.64,10.65,10.64,10.65,76400.0,8.0717,8.0793,8.0717,8.0793,76400.0
2015-02-23 10:50:00,10.65,10.65,10.63,10.65,39600.0,8.0793,8.0793,8.0642,8.0793,39600.0
2015-02-23 10:55:00,10.65,10.67,10.64,10.65,57600.0,8.0793,8.0945,8.0717,8.0793,57600.0
2015-02-23 11:00:00,10.65,10.66,10.64,10.65,68800.0,8.0793,8.0869,8.0717,8.0793,68800.0
2015-02-23 11:05:00,10.65,10.65,10.63,10.64,57200.0,8.0793,8.0793,8.0642,8.0717,57200.0
2015-02-23 11:10:00,10.64,10.64,10.63,10.63,19600.0,8.0717,8.0717,8.0642,8.0642,19600.0
2015-02-23 11:15:00,10.63,10.64,10.63,10.64,27200.0,8.0642,8.0717,8.0642,8.0717,27200.0
2015-02-23 11:20:00,10.64,10.65,10.64,10.65,44000.0,8.0717,8.0793,8.0717,8.0793,44000.0
2015-02-23 11:25:00,10.65,10.65,10.64,10.65,120800.0,8.0793,8.0793,8.0717,8.0793,120800.0
2015-02-23 11:30:00,10.65,10.65,10.63,10.63,91200.0,8.0793,8.0793,8.0642,8.0642,91200.0
2015-02-23 11:35:00,10.63,10.64,10.63,10.63,1089600.0,8.0642,8.0717,8.0642,8.0642,1089600.0
2015-02-23 11:40:00,10.63,10.63,10.63,10.63,67200.0,8.0642,8.0642,8.0642,8.0642,67200.0
2015-02-23 11:45:00,10.63,10.64,10.63,10.63,133200.0,8.0642,8.0717,8.0642,8.0642,133200.0
2015-02-23 11:50:00,10.62,10.63,10.61,10.61,128400.0,8.0566,8.0642,8.049,8.049,128400.0
2015-02-23 11:55:00,10.61,10.61,10.59,10.59,89600.0,8.049,8.049,8.0338,8.0338,89600.0
2015-02-23 12:00:00,10.59,10.6,10.59,10.6,14400.0,8.0338,8.0414,8.0338,8.0414,14400.0
2015-02-23 12:05:00,10.6,10.6,10.59,10.6,19600.0,8.0414,8.0414,8.0338,8.0414,19600.0
2015-02-23 12:10:00,10.59,10.6,10.59,10.6,20800.0,8.0338,8.0414,8.0338,8.0414,20800.0
2015-02-23 12:15:00,10.6,10.6,10.59,10.6,46000.0,8.0414,8.0414,8.0338,8.0414,46000.0
2015-02-23 12:20:00,10.6,10.6,10.59,10.6,29200.0,8.0414,8.0414,8.0338,8.0414,29200.0
2015-02-23 12:25:00,10.59,10.59,10.59,10.59,35200.0,8.0338,8.0338,8.0338,8.0338,35200.0
2015-02-23 12:30:00,10.59,10.6,10.59,10.59,16800.0,8.0338,8.0414,8.0338,8.0338,16800.0
2015-02-23 12:35:00,10.59,10.6,10.59,10.59,42000.0,8.0338,8.0414,8.0338,8.0338,42000.0
2015-02-23 12:40:00,10.59,10.6,10.58,10.58,75200.0,8.0338,8.0414,8.0262,8.0262,75200.0
2015-02-23 12:45:00,10.58,10.59,10.57,10.57,104800.0,8.0262,8.0338,8.0186,8.0186,104800.0
2015-02-23 12:50:00,10.57,10.58,10.57,10.58,27600.0,8.0186,8.0262,8.0186,8.0262,27600.0
2015-02-23 12:55:00,10.58,10.58,10.57,10.57,41200.0,8.0262,8.0262,8.0186,8.0186,41200.0
2015-02-23 13:00:00,10.57,10.57,10.57,10.57,32400.0,8.0186,8.0186,8.0186,8.0186,32400.0
2015-02-23 13:05:00,10.58,10.59,10.58,10.58,65600.0,8.0262,8.0338,8.0262,8.0262,65600.0
2015-02-23 13:10:00,10.58,10.58,10.58,10.58,38800.0,8.0262,8.0262,8.0262,8.0262,38800.0
2015-02-23 13:15:00,10.58,10.58,10.57,10.57,40000.0,8.0262,8.0262,8.0186,8.0186,40000.0
2015-02-23 13:20:00,10.57,10.57,10.56,10.56,63600.0,8.0186,8.0186,8.0111,8.0111,63600.0
2015-02-23 13:25:00,10.56,10.56,10.55,10.56,126400.0,8.0111,8.0111,8.0035,8.0111,126400.0
2015-02-23 13:30:00,10.56,10.58,10.56,10.57,41600.0,8.0111,8.0262,8.0111,8.0186,41600.0
2015-02-23 13:35:00,10.57,10.58,10.57,10.58,102800.0,8.0186,8.0262,8.0186,8.0262,102800.0
2015-02-23 13:40:00,10.58,10.58,10.57,10.58,39200.0,8.0262,8.0262,8.0186,8.0262,39200.0
2015-02-23 13:45:00,10.58,10.58,10.58,10.58,22400.0,8.0262,8.0262,8.0262,8.0262,22400.0
2015-02-23 13:50:00,10.58,10.58,10.57,10.58,133600.0,8.0262,8.0262,8.0186,8.0262,133600.0
2015-02-23 13:55:00,10.58,10.59,10.58,10.59,14800.0,8.0262,8.0338,8.0262,8.0338,14800.0
2015-02-23 14:00:00,10.59,10.59,10.59,10.59,37600.0,8.0338,8.0338,8.0338,8.0338,37600.0
2015-02-23 14:05:00,10.59,10.6,10.59,10.6,20000.0,8.0338,8.0414,8.0338,8.0414,20000.0
2015-02-23 14:10:00,10.6,10.6,10.58,10.58,49600.0,8.0414,8.0414,8.0262,8.0262,49600.0
2015-02-23 14:15:00,10.59,10.59,10.59,10.59,50000.0,8.0338,8.0338,8.0338,8.0338,50000.0
2015-02-23 14:20:00,10.59,10.59,10.58,10.58,80400.0,8.0338,8.0338,8.0262,8.0262,80400.0
2015-02-23 14:25:00,10.58,10.58,10.56,10.56,60400.0,8.0262,8.0262,8.0111,8.0111,60400.0
2015-02-23 14:30:00,10.56,10.57,10.56,10.56,72800.0,8.0111,8.0186,8.0111,8.0111,72800.0
2015-02-23 14:35:00,10.56,10.57,10.56,10.56,50000.0,8.0111,8.0186,8.0111,8.0111,50000.0
2015-02-23 14:40:00,10.56,10.57,10.55,10.57,47600.0,8.0111,8.0186,8.0035,8.0186,47600.0
2015-02-23 14:45:00,10.57,10.57,10.56,10.56,61600.0,8.0186,8.0186,8.0111,8.0111,61600.0
2015-02-23 14:50:00,10.56,10.56,10.55,10.55,29200.0,8.0111,8.0111,8.0035,8.0035,29200.0
2015-02-23 14:55:00,10.56,10.56,10.55,10.55,61200.0,8.0111,8.0111,8.0035,8.0035,61200.0
2015-02-23 15:00:00,10.55,10.55,10.55,10.55,64400.0,8.0035,8.0035,8.0035,8.0035,64400.0
2015-02-23 15:05:00,10.55,10.55,10.54,10.54,119600.0,8.0035,8.0035,7.9959,7.9959,119600.0
2015-02-23 15:10:00,10.54,10.55,10.53,10.55,68000.0,7.9959,8.0035,7.9883,8.0035,68000.0
2015-02-23 15:15:00,10.55,10.55,10.54,10.55,56000.0,8.0035,8.0035,7.9959,8.0035,56000.0
2015-02-23 15:20:00,10.55,10.55,10.54,10.55,88000.0,8.0035,8.0035,7.9959,8.0035,88000.0
2015-02-23 15:25:00,10.55,10.56,10.55,10.56,105200.0,8.0035,8.0111,8.0035,8.0111,105200.0
2015-02-23 15:30:00,10.56,10.56,10.55,10.56,118000.0,8.0111,8.0111,8.0035,8.0111,118000.0
2015-02-23 15:35:00,10.56,10.56,10.56,10.56,110000.0,8.0111,8.0111,8.0111,8.0111,110000.0
2015-02-23 15:40:00,10.56,10.56,10.55,10.56,222400.0,8.0111,8.0111,8.0035,8.0111,222400.0
2015-02-23 15:45:00,10.56,10.56,10.55,10.55,206800.0,8.0111,8.0111,8.0035,8.0035,206800.0
2015-02-23 15:50:00,10.55,10.56,10.55,10.55,334400.0,8.0035,8.0111,8.0035,8.0035,334400.0
2015-02-23 15:55:00,10.55,10.55,10.55,10.55,926800.0,8.0035,8.0035,8.0035,8.0035,926800.0
2015-02-24 09:30:00,10.54,10.59,10.54,10.56,186800.0,7.9959,8.0338,7.9959,8.0111,186800.0
2015-02-24 09:35:00,10.56,10.58,10.55,10.57,64800.0,8.0111,8.0262,8.0035,8.0186,64800.0
2015-02-24 09:40:00,10.57,10.58,10.55,10.56,51600.0,8.0186,8.0262,8.0035,8.0111,51600.0
2015-02-24 09:45:00,10.56,10.56,10.55,10.56,34000.0,8.0111,8.0111,8.0035,8.0111,34000.0
2015-02-24 09:50:00,10.56,10.57,10.53,10.54,84800.0,8.0111,8.0186,7.9883,7.9959,84800.0
2015-02-24 09:55:00,10.54,10.54,10.5,10.52,133600.0,7.9959,7.9959,7.9655,7.9807,133600.0
2015-02-24 10:00:00,10.51,10.53,10.5,10.51,95600.0,7.9731,7.9883,7.9655,7.9731,95600.0
2015-02-24 10:05:00,10.51,10.52,10.49,10.51,65200.0,7.9731,7.9807,7.958,7.9731,65200.0
2015-02-24 10:10:00,10.51,10.53,10.51,10.53,84400.0,7.9731,7.9883,7.9731,7.9883,84400.0
2015-02-24 10:15:00,10.53,10.54,10.51,10.53,150800.0,7.9883,7.9959,7.9731,7.9883,150800.0
2015-02-24 10:20:00,10.53,10.55,10.53,10.54,90000.0,7.9883,8.0035,7.9883,7.9959,90000.0
2015-02-24 10:25:00,10.55,10.55,10.53,10.53,84800.0,8.0035,8.0035,7.9883,7.9883,84800.0
2015-02-24 10:30:00,10.54,10.54,10.52,10.53,56400.0,7.9959,7.9959,7.9807,7.9883,56400.0
2015-02-24 10:35:00,10.53,10.53,10.52,10.53,68800.0,7.9883,7.9883,7.9807,7.9883,68800.0
2015-02-24 10:40:00,10.53,10.54,10.53,10.53,127200.0,7.9883,7.9959,7.9883,7.9883,127200.0
2015-02-24 10:45:00,10.53,10.53,10.51,10.52,222000.0,7.9883,7.9883,7.9731,7.9807,222000.0
2015-02-24 10:50:00,10.52,10.52,10.49,10.5,176400.0,7.9807,7.9807,7.958,7.9655,176400.0
2015-02-24 10:55:00,10.5,10.51,10.5,10.5,68800.0,7.9655,7.9731,7.9655,7.9655,68800.0
2015-02-24 11:00:00,10.5,10.51,10.5,10.51,1176800.0,7.9655,7.9731,7.9655,7.9731,1176800.0
2015-02-24 11:05:00,10.51,10.52,10.51,10.52,202400.0,7.9731,7.9807,7.9731,7.9807,202400.0
2015-02-24 11:10:00,10.52,10.55,10.52,10.55,188000.0,7.9807,8.0035,7.9807,8.0035,188000.0
2015-02-24 11:15:00,10.55,10.56,10.54,10.55,320000.0,8.0035,8.0111,7.9959,8.0035,320000.0
2015-02-24 11:20:00,10.55,10.55,10.54,10.54,114800.0,8.0035,8.0035,7.9959,7.9959,114800.0
2015-02-24 11:25:00,10.54,10.55,10.54,10.55,128800.0,7.9959,8.0035,7.9959,8.0035,128800.0
2015-02-24 11:30:00,10.55,10.55,10.53,10.55,439200.0,8.0035,8.0035,7.9883,8.0035,439200.0
2015-02-24 11:35:00,10.54,10.55,10.54,10.54,95600.0,7.9959,8.0035,7.9959,7.9959,95600.0
2015-02-24 11:40:00,10.55,10.56,10.54,10.56,46400.0,8.0035,8.0111,7.9959,8.0111,46400.0
2015-02-24 11:45:00,10.56,10.57,10.56,10.56,94400.0,8.0111,8.0186,8.0111,8.0111,94400.0
2015-02-24 11:50:00,10.56,10.56,10.53,10.53,93200.0,8.0111,8.0111,7.9883,7.9883,93200.0
2015-02-24 11:55:00,10.53,10.54,10.53,10.54,94000.0,7.9883,7.9959,7.9883,7.9959,94000.0
2015-02-24 12:00:00,10.54,10.54,10.52,10.52,123600.0,7.9959,7.9959,7.9807,7.9807,123600.0
2015-02-24 12:05:00,10.53,10.53,10.51,10.52,92800.0,7.9883,7.9883,7.9731,7.9807,92800.0
2015-02-24 12:10:00,10.52,10.53,10.51,10.52,141200.0,7.9807,7.9883,7.9731,7.9807,141200.0
2015-02-24 12:15:00,10.51,10.52,10.5,10.5,59200.0,7.9731,7.9807,7.9655,7.9655,59200.0
2015-02-24 12:20:00,10.5,10.51,10.5,10.5,38400.0,7.9655,7.9731,7.9655,7.9655,38400.0
2015-02-24 12:25:00,10.5,10.5,10.49,10.5,77600.0,7.9655,7.9655,7.958,7.9655,77600.0
2015-02-24 12:30:00,10.5,10.5,10.49,10.49,224800.0,7.9655,7.9655,7.958,7.958,224800.0
2015-02-24 12:35:00,10.49,10.49,10.48,10.49,198400.0,7.958,7.958,7.9504,7.958,198400.0
2015-02-24 12:40:00,10.49,10.49,10.46,10.47,247200.0,7.958,7.958,7.9352,7.9428,247200.0
2015-02-24 12:45:00,10.47,10.48,10.47,10.47,178400.0,7.9428,7.9504,7.9428,7.9428,178400.0
2015-02-24 12:50:00,10.48,10.48,10.47,10.48,101200.0,7.9504,7.9504,7.9428,7.9504,101200.0
2015-02-24 12:55:00,10.48,10.49,10.48,10.49,81200.0,7.9504,7.958,7.9504,7.958,81200.0
2015-02-24 13:00:00,10.49,10.49,10.48,10.49,66000.0,7.958,7.958,7.9504,7.958,66000.0
2015-02-24 13:05:00,10.49,10.49,10.46,10.46,92400.0,7.958,7.958,7.9352,7.9352,92400.0
2015-02-24 13:10:00,10.47,10.48,10.46,10.48,152800.0,7.9428,7.9504,7.9352,7.9504,152800.0
2015-02-24 13:15:00,10.48,10.48,10.47,10.47,46800.0,7.9504,7.9504,7.9428,7.9428,46800.0
2015-02-24 13:20:00,10.47,10.48,10.47,10.48,53600.0,7.9428,7.9504,7.9428,7.9504,53600.0
2015-02-24 13:25:00,10.48,10.49,10.48,10.49,36800.0,7.9504,7.958,7.9504,7.958,36800.0
2015-02-24 13:30:00,10.49,10.49,10.48,10.49,52400.0,7.958,7.958,7.9504,7.958,52400.0
2015-02-24 13:35:00,10.49,10.49,10.49,10.49,54400.0,7.958,7.958,7.958,7.958,54400.0
2015-02-24 13:40:00,10.49,10.49,10.49,10.49,62000.0,7.958,7.958,7.958,7.958,62000.0
2015-02-24 13:45:00,10.49,10.49,10.49,10.49,33600.0,7.958,7.958,7.958,7.958,33600.0
2015-02-24 13:50:00,10.49,10.49,10.49,10.49,82400.0,7.958,7.958,7.958,7.958,82400.0
2015-02-24 13:55:00,10.49,10.49,10.49,10.49,55600.0,7.958,7.958,7.958,7.958,55600.0
2015-02-24 14:00:00,10.49,10.49,10.49,10.49,53600.0,7.958,7.958,7.958,7.958,53600.0
2015-02-24 14:05:00,10.49,10.5,10.49,10.5,92000.0,7.958,7.9655,7.958,7.9655,92000.0
2015-02-24 14:10:00,10.49,10.49,10.49,10.49,73200.0,7.958,7.958,7.958,7.958,73200.0
2015-02-24 14:15:00,10.49,10.49,10.49,10.49,125200.0,7.958,7.958,7.958,7.958,125200.0
2015-02-24 14:20:00,10.49,10.5,10.49,10.5,156800.0,7.958,7.9655,7.958,7.9655,156800.0
2015-02-24 14:25:00,10.5,10.51,10.49,10.5,134800.0,7.9655,7.9731,7.958,7.9655,134800.0
2015-02-24 14:30:00,10.5,10.51,10.49,10.49,130400.0,7.9655,7.9731,7.958,7.958,130400.0
2015-02-24 14:35:00,10.5,10.51,10.5,10.5,90800.0,7.9655,7.9731,7.9655,7.9655,90800.0
2015-02-24 14:40:00,10.51,10.51,10.5,10.5,69200.0,7.9731,7.9731,7.9655,7.9655,69200.0
2015-02-24 14:45:00,10.5,10.5,10.48,10.48,149600.0,7.9655,7.9655,7.9504,7.9504,149600.0
2015-02-24 14:50:00,10.49,10.5,10.48,10.49,140400.0,7.958,7.9655,7.9504,7.958,140400.0
2015-02-24 14:55:00,10.5,10.5,10.49,10.5,96400.0,7.9655,7.9655,7.958,7.9655,96400.0
2015-02-24 15:00:00,10.5,10.5,10.5,10.5,55200.0,7.9655,7.9655,7.9655,7.9655,55200.0
2015-02-24 15:05:00,10.5,10.5,10.5,10.5,164400.0,7.9655,7.9655,7.9655,7.9655,164400.0
2015-02-24 15:10:00,10.5,10.51,10.49,10.51,222000.0,7.9655,7.9731,7.958,7.9731,222000.0
2015-02-24 15:15:00,10.51,10.51,10.5,10.51,86400.0,7.9731,7.9731,7.9655,7.9731,86400.0
2015-02-24 15:20:00,10.51,10.51,10.51,10.51,56000.0,7.9731,7.9731,7.9731,7.9731,56000.0
2015-02-24 15:25:00,10.51,10.52,10.51,10.51,142400.0,7.9731,7.9807,7.9731,7.9731,142400.0
2015-02-24 15:30:00,10.52,10.52,10.51,10.51,194800.0,7.9807,7.9807,7.9731,7.9731,194800.0
2015-02-24 15:35:00,10.51,10.52,10.51,10.52,153200.0,7.9731,7.9807,7.9731,7.9807,153200.0
2015-02-24 15:40:00,10.51,10.52,10.5,10.51,1289600.0,7.9731,7.9807,7.9655,7.9731,1289600.0
2015-02-24 15:45:00,10.51,10.51,10.51,10.51,132000.0,7.9731,7.9731,7.9731,7.9731,132000.0
2015-02-24 15:50:00,10.51,10.53,10.51,10.53,304400.0,7.9731,7.9883,7.9731,7.9883,304400.0
2015-02-24 15:55:00,10.53,10.54,10.52,10.52,576000.0,7.9883,7.9959,7.9807,7.9807,576000.0
2015-02-25 09:30:00,10.54,10.59,10.52,10.54,108000.0,7.9959,8.0338,7.9807,7.9959,108000.0
2015-02-25 09:35:00,10.54,10.54,10.51,10.54,51600.0,7.9959,7.9959,7.9731,7.9959,51600.0
2015-02-25 09:40:00,10.54,10.55,10.53,10.53,52000.0,7.9959,8.0035,7.9883,7.9883,52000.0
2015-02-25 09:45:00,10.53,10.53,10.51,10.53,68000.0,7.9883,7.9883,7.9731,7.9883,68000.0
2015-02-25 09:50:00,10.53,10.53,10.5,10.51,92000.0,7.9883,7.9883,7.9655,7.9731,92000.0
2015-02-25 09:55:00,10.51,10.51,10.49,10.51,94000.0,7.9731,7.9731,7.958,7.9731,94000.0
2015-02-25 10:00:00,10.51,10.53,10.5,10.51,205200.0,7.9731,7.9883,7.9655,7.9731,205200.0
2015-02-25 10:05:00,10.51,10.52,10.51,10.52,92800.0,7.9731,7.9807,7.9731,7.9807,92800.0
2015-02-25 10:10:00,10.52,10.52,10.51,10.51,99600.0,7.9807,7.9807,7.9731,7.9731,99600.0
2015-02-25 10:15:00,10.51,10.52,10.51,10.52,140800.0,7.9731,7.9807,7.9731,7.9807,140800.0
2015-02-25 10:20:00,10.52,10.53,10.51,10.52,100000.0,7.9807,7.9883,7.9731,7.9807,100000.0
2015-02-25 10:25:00,10.52,10.53,10.51,10.52,277600.0,7.9807,7.9883,7.9731,7.9807,277600.0
2015-02-25 10:30:00,10.52,10.53,10.51,10.53,141600.0,7.9807,7.9883,7.9731,7.9883,141600.0
2015-02-25 10:35:00,10.52,10.53,10.51,10.52,224400.0,7.9807,7.9883,7.9731,7.9807,224400.0
2015-02-25 10:40:00,10.52,10.54,10.51,10.53,78000.0,7.9807,7.9959,7.9731,7.9883,78000.0
2015-02-25 10:45:00,10.53,10.55,10.53,10.54,46000.0,7.9883,8.0035,7.9883,7.9959,46000.0
2015-02-25 10:50:00,10.55,10.55,10.54,10.55,64400.0,8.0035,8.0035,7.9959,8.0035,64400.0
2015-02-25 10:55:00,10.55,10.55,10.54,10.55,108800.0,8.0035,8.0035,7.9959,8.0035,108800.0
2015-02-25 11:00:00,10.55,10.55,10.54,10.54,74800.0,8.0035,8.0035,7.9959,7.9959,74800.0
2015-02-25 11:05:00,10.54,10.54,10.54,10.54,130000.0,7.9959,7.9959,7.9959,7.9959,130000.0
2015-02-25 11:10:00,10.54,10.54,10.52,10.52,90400.0,7.9959,7.9959,7.9807,7.9807,90400.0
2015-02-25 11:15:00,10.52,10.52,10.51,10.52,229200.0,7.9807,7.9807,7.9731,7.9807,229200.0
2015-02-25 11:20:00,10.52,10.52,10.5,10.5,140000.0,7.9807,7.9807,7.9655,7.9655,140000.0
2015-02-25 11:25:00,10.51,10.52,10.51,10.51,127600.0,7.9731,7.9807,7.9731,7.9731,127600.0
2015-02-25 11:30:00,10.51,10.53,10.5,10.53,6194800.0,7.9731,7.9883,7.9655,7.9883,6194800.0
2015-02-25 11:35:00,10.53,10.53,10.52,10.52,119200.0,7.9883,7.9883,7.9807,7.9807,119200.0
2015-02-25 11:40:00,10.52,10.52,10.51,10.51,116400.0,7.9807,7.9807,7.9731,7.9731,116400.0
2015-02-25 11:45:00,10.51,10.52,10.5,10.51,118400.0,7.9731,7.9807,7.9655,7.9731,118400.0
2015-02-25 11:50:00,10.51,10.51,10.49,10.49,196800.0,7.9731,7.9731,7.958,7.958,196800.0
2015-02-25 11:55:00,10.5,10.5,10.5,10.5,58000.0,7.9655,7.9655,7.9655,7.9655,58000.0
2015-02-25 12:00:00,10.5,10.5,10.49,10.5,72000.0,7.9655,7.9655,7.958,7.9655,72000.0
2015-02-25 12:05:00,10.5,10.5,10.49,10.5,193600.0,7.9655,7.9655,7.958,7.9655,193600.0
2015-02-25 12:10:00,10.5,10.54,10.5,10.54,64800.0,7.9655,7.9959,7.9655,7.9959,64800.0
2015-02-25 12:15:00,10.54,10.55,10.54,10.55,72800.0,7.9959,8.0035,7.9959,8.0035,72800.0
2015-02-25 12:20:00,10.55,10.55,10.55,10.55,100800.0,8.0035,8.0035,8.0035,8.0035,100800.0
2015-02-25 12:25:00,10.55,10.56,10.55,10.56,86400.0,8.0035,8.0111,8.0035,8.0111,86400.0
2015-02-25 12:30:00,10.56,10.58,10.56,10.58,68400.0,8.0111,8.0262,8.0111,8.0262,68400.0
2015-02-25 12:35:00,10.58,10.58,10.57,10.58,92400.0,8.0262,8.0262,8.0186,8.0262,92400.0
2015-02-25 12:40:00,10.57,10.58,10.57,10.58,91200.0,8.0186,8.0262,8.0186,8.0262,91200.0
2015-02-25 12:45:00,10.58,10.6,10.58,10.6,67200.0,8.0262,8.0414,8.0262,8.0414,67200.0
2015-02-25 12:50:00,10.6,10.6,10.6,10.6,110800.0,8.0414,8.0414,8.0414,8.0414,110800.0
2015-02-25 12:55:00,10.6,10.6,10.59,10.6,62400.0,8.0414,8.0414,8.0338,8.0414,62400.0
2015-02-25 13:00:00,10.6,10.6,10.6,10.6,25600.0,8.0414,8.0414,8.0414,8.0414,25600.0
2015-02-25 13:05:00,10.6,10.6,10.6,10.6,56800.0,8.0414,8.0414,8.0414,8.0414,56800.0
2015-02-25 13:10:00,10.6,10.6,10.59,10.6,128000.0,8.0414,8.0414,8.0338,8.0414,128000.0
2015-02-25 13:15:00,10.6,10.62,10.6,10.62,117200.0,8.0414,8.0566,8.0414,8.0566,117200.0
2015-02-25 13:20:00,10.62,10.63,10.61,10.62,133200.0,8.0566,8.0642,8.049,8.0566,133200.0
2015-02-25 13:25:00,10.62,10.63,10.62,10.63,102800.0,8.0566,8.0642,8.0566,8.0642,102800.0
2015-02-25 13:30:00,10.62,10.63,10.62,10.62,171600.0,8.0566,8.0642,8.0566,8.0566,171600.0
2015-02-25 13:35:00,10.62,10.62,10.61,10.62,76400.0,8.0566,8.0566,8.049,8.0566,76400.0
2015-02-25 13:40:00,10.62,10.62,10.62,10.62,39200.0,8.0566,8.0566,8.0566,8.0566,39200.0
2015-02-25 13:45:00,10.62,10.62,10.62,10.62,62400.0,8.0566,8.0566,8.0566,8.0566,62400.0
2015-02-25 13:50:00,10.62,10.62,10.62,10.62,49200.0,8.0566,8.0566,8.0566,8.0566,49200.0
2015-02-25 13:55:00,10.62,10.63,10.62,10.63,54400.0,8.0566,8.0642,8.0566,8.0642,54400.0
2015-02-25 14:00:00,10.63,10.63,10.62,10.63,96000.0,8.0642,8.0642,8.0566,8.0642,96000.0
2015-02-25 14:05:00,10.63,10.63,10.62,10.62,125600.0,8.0642,8.0642,8.0566,8.0566,125600.0
2015-02-25 14:10:00,10.62,10.62,10.61,10.62,46400.0,8.0566,8.0566,8.049,8.0566,46400.0
2015-02-25 14:15:00,10.62,10.63,10.62,10.63,87600.0,8.0566,8.0642,8.0566,8.0642,87600.0
2015-02-25 14:20:00,10.62,10.63,10.61,10.61,83600.0,8.0566,8.0642,8.049,8.049,83600.0
2015-02-25 14:25:00,10.61,10.61,10.6,10.6,61600.0,8.049,8.049,8.0414,8.0414,61600.0
2015-02-25 14:30:00,10.61,10.61,10.6,10.61,74000.0,8.049,8.049,8.0414,8.049,74000.0
2015-02-25 14:35:00,10.61,10.61,10.58,10.58,70800.0,8.049,8.049,8.0262,8.0262,70800.0
2015-02-25 14:40:00,10.58,10.59,10.58,10.59,62800.0,8.0262,8.0338,8.0262,8.0338,62800.0
2015-02-25 14:45:00,10.58,10.6,10.58,10.59,46800.0,8.0262,8.0414,8.0262,8.0338,46800.0
2015-02-25 14:50:00,10.59,10.6,10.57,10.6,107600.0,8.0338,8.0414,8.0186,8.0414,107600.0
2015-02-25 14:55:00,10.6,10.6,10.59,10.6,87200.0,8.0414,8.0414,8.0338,8.0414,87200.0
2015-02-25 15:00:00,10.6,10.61,10.58,10.59,142400.0,8.0414,8.049,8.0262,8.0338,142400.0
2015-02-25 15:05:00,10.58,10.59,10.58,10.59,52400.0,8.0262,8.0338,8.0262,8.0338,52400.0
2015-02-25 15:10:00,10.58,10.6,10.58,10.6,64800.0,8.0262,8.0414,8.0262,8.0414,64800.0
2015-02-25 15:15:00,10.6,10.6,10.58,10.59,102800.0,8.0414,8.0414,8.0262,8.0338,102800.0
2015-02-25 15:20:00,10.6,10.6,10.59,10.6,111600.0,8.0414,8.0414,8.0338,8.0414,111600.0
2015-02-25 15:25:00,10.6,10.6,10.58,10.59,172800.0,8.0414,8.0414,8.0262,8.0338,172800.0
2015-02-25 15:30:00,10.59,10.61,10.59,10.6,226400.0,8.0338,8.049,8.0338,8.0414,226400.0
2015-02-25 15:35:00,10.6,10.61,10.59,10.6,174800.0,8.0414,8.049,8.0338,8.0414,174800.0
2015-02-25 15:40:00,10.6,10.61,10.6,10.61,174400.0,8.0414,8.049,8.0414,8.049,174400.0
2015-02-25 15:45:00,10.61,10.62,10.61,10.62,181600.0,8.049,8.0566,8.049,8.0566,181600.0
2015-02-25 15:50:00,10.61,10.63,10.61,10.63,418000.0,8.049,8.0642,8.049,8.0642,418000.0
2015-02-25 15:55:00,10.63,10.63,10.6,10.61,922800.0,8.0642,8.0642,8.0414,8.049,922800.0
2015-02-26 09:30:00,10.62,10.62,10.57,10.59,69600.0,8.0566,8.0566,8.0186,8.0338,69600.0
2015-02-26 09:35:00,10.59,10.61,10.59,10.61,24000.0,8.0338,8.049,8.0338,8.049,24000.0
2015-02-26 09:40:00,10.61,10.63,10.59,10.59,47200.0,8.049,8.0642,8.0338,8.0338,47200.0
2015-02-26 09:45:00,10.59,10.59,10.57,10.58,34400.0,8.0338,8.0338,8.0186,8.0262,34400.0
2015-02-26 09:50:00,10.59,10.59,10.56,10.57,44000.0,8.0338,8.0338,8.0111,8.0186,44000.0
2015-02-26 09:55:00,10.56,10.59,10.56,10.58,24400.0,8.0111,8.0338,8.0111,8.0262,24400.0
2015-02-26 10:00:00,10.59,10.6,10.58,10.58,36800.0,8.0338,8.0414,8.0262,8.0262,36800.0
2015-02-26 10:05:00,10.58,10.59,10.56,10.57,427600.0,8.0262,8.0338,8.0111,8.0186,427600.0
2015-02-26 10:10:00,10.57,10.58,10.56,10.57,67200.0,8.0186,8.0262,8.0111,8.0186,67200.0
2015-02-26 10:15:00,10.57,10.59,10.57,10.58,42000.0,8.0186,8.0338,8.0186,8.0262,42000.0
2015-02-26 10:20:00,10.58,10.59,10.57,10.57,34000.0,8.0262,8.0338,8.0186,8.0186,34000.0
2015-02-26 10:25:00,10.56,10.58,10.56,10.56,39200.0,8.0111,8.0262,8.0111,8.0111,39200.0
2015-02-26 10:30:00,10.56,10.56,10.54,10.56,55200.0,8.0111,8.0111,7.9959,8.0111,55200.0
2015-02-26 10:35:00,10.56,10.59,10.56,10.59,40400.0,8.0111,8.0338,8.0111,8.0338,40400.0
2015-02-26 10:40:00,10.59,10.59,10.57,10.58,30800.0,8.0338,8.0338,8.0186,8.0262,30800.0
2015-02-26 10:45:00,10.58,10.59,10.58,10.58,17200.0,8.0262,8.0338,8.0262,8.0262,17200.0
2015-02-26 10:50:00,10.58,10.6,10.58,10.59,12000.0,8.0262,8.0414,8.0262,8.0338,12000.0
2015-02-26 10:55:00,10.59,10.6,10.59,10.6,32800.0,8.0338,8.0414,8.0338,8.0414,32800.0
2015-02-26 11:00:00,10.6,10.61,10.59,10.61,20000.0,8.0414,8.049,8.0338,8.049,20000.0
2015-02-26 11:05:00,10.61,10.62,10.61,10.61,26000.0,8.049,8.0566,8.049,8.049,26000.0
2015-02-26 11:10:00,10.62,10.62,10.6,10.6,25200.0,8.0566,8.0566,8.0414,8.0414,25200.0
2015-02-26 11:15:00,10.6,10.61,10.6,10.61,32800.0,8.0414,8.049,8.0414,8.049,32800.0
2015-02-26 11:20:00,10.61,10.62,10.61,10.61,38000.0,8.049,8.0566,8.049,8.049,38000.0
2015-02-26 11:25:00,10.62,10.62,10.6,10.61,49200.0,8.0566,8.0566,8.0414,8.049,49200.0
2015-02-26 11:30:00,10.61,10.61,10.6,10.6,40800.0,8.049,8.049,8.0414,8.0414,40800.0
2015-02-26 11:35:00,10.6,10.61,10.6,10.61,26400.0,8.0414,8.049,8.0414,8.049,26400.0
2015-02-26 11:40:00,10.61,10.62,10.6,10.62,30400.0,8.049,8.0566,8.0414,8.0566,30400.0
2015-02-26 11:45:00,10.62,10.62,10.6,10.6,30800.0,8.0566,8.0566,8.0414,8.0414,30800.0
2015-02-26 11:50:00,10.6,10.6,10.59,10.6,30800.0,8.0414,8.0414,8.0338,8.0414,30800.0
2015-02-26 11:55:00,10.6,10.6,10.58,10.59,34800.0,8.0414,8.0414,8.0262,8.0338,34800.0
2015-02-26 12:00:00,10.59,10.59,10.58,10.59,35600.0,8.0338,8.0338,8.0262,8.0338,35600.0
2015-02-26 12:05:00,10.59,10.59,10.58,10.59,26000.0,8.0338,8.0338,8.0262,8.0338,26000.0
2015-02-26 12:10:00,10.59,10.6,10.59,10.6,36000.0,8.0338,8.0414,8.0338,8.0414,36000.0
2015-02-26 12:15:00,10.6,10.6,10.59,10.59,25600.0,8.0414,8.0414,8.0338,8.0338,25600.0
2015-02-26 12:20:00,10.59,10.6,10.59,10.59,16800.0,8.0338,8.0414,8.0338,8.0338,16800.0
2015-02-26 12:25:00,10.59,10.6,10.59,10.6,34400.0,8.0338,8.0414,8.0338,8.0414,34400.0
2015-02-26 12:30:00,10.6,10.6,10.59,10.6,16800.0,8.0414,8.0414,8.0338,8.0414,16800.0
2015-02-26 12:35:00,10.6,10.6,10.59,10.6,18800.0,8.0414,8.0414,8.0338,8.0414,18800.0
2015-02-26 12:40:00,10.6,10.61,10.6,10.6,20000.0,8.0414,8.049,8.0414,8.0414,20000.0
2015-02-26 12:45:00,10.6,10.62,10.6,10.61,46800.0,8.0414,8.0566,8.0414,8.049,46800.0
2015-02-26 12:50:00,10.61,10.61,10.61,10.61,25200.0,8.049,8.049,8.049,8.049,25200.0
2015-02-26 12:55:00,10.61,10.61,10.6,10.6,27600.0,8.049,8.049,8.0414,8.0414,27600.0
2015-02-26 13:00:00,10.6,10.61,10.6,10.61,29200.0,8.0414,8.049,8.0414,8.049,29200.0
2015-02-26 13:05:00,10.61,10.61,10.6,10.61,26400.0,8.049,8.049,8.0414,8.049,26400.0
2015-02-26 13:10:00,10.61,10.61,10.61,10.61,17200.0,8.049,8.049,8.049,8.049,17200.0
2015-02-26 13:15:00,10.61,10.61,10.61,10.61,34000.0,8.049,8.049,8.049,8.049,34000.0
2015-02-26 13:20:00,10.61,10.61,10.59,10.6,130000.0,8.049,8.049,8.0338,8.0414,130000.0
2015-02-26 13:25:00,10.61,10.61,10.6,10.61,56000.0,8.049,8.049,8.0414,8.049,56000.0
2015-02-26 13:30:00,10.6,10.61,10.6,10.6,25200.0,8.0414,8.049,8.0414,8.0414,25200.0
2015-02-26 13:35:00,10.61,10.61,10.6,10.61,27600.0,8.049,8.049,8.0414,8.049,27600.0
2015-02-26 13:40:00,10.61,10.61,10.6,10.6,43200.0,8.049,8.049,8.0414,8.0414,43200.0
2015-02-26 13:45:00,10.6,10.6,10.59,10.59,37600.0,8.0414,8.0414,8.0338,8.0338,37600.0
2015-02-26 13:50:00,10.59,10.6,10.59,10.6,26000.0,8.0338,8.0414,8.0338,8.0414,26000.0
2015-02-26 13:55:00,10.6,10.61,10.6,10.61,37200.0,8.0414,8.049,8.0414,8.049,37200.0
2015-02-26 14:00:00,10.61,10.61,10.61,10.61,158400.0,8.049,8.049,8.049,8.049,158400.0
2015-02-26 14:05:00,10.61,10.61,10.57,10.58,153600.0,8.049,8.049,8.0186,8.0262,153600.0
2015-02-26 14:10:00,10.58,10.59,10.57,10.58,166400.0,8.0262,8.0338,8.0186,8.0262,166400.0
2015-02-26 14:15:00,10.58,10.59,10.57,10.57,42000.0,8.0262,8.0338,8.0186,8.0186,42000.0
2015-02-26 14:20:00,10.58,10.58,10.57,10.57,60800.0,8.0262,8.0262,8.0186,8.0186,60800.0
2015-02-26 14:25:00,10.57,10.58,10.56,10.56,26800.0,8.0186,8.0262,8.0111,8.0111,26800.0
2015-02-26 14:30:00,10.56,10.58,10.56,10.56,40000.0,8.0111,8.0262,8.0111,8.0111,40000.0
2015-02-26 14:35:00,10.56,10.57,10.56,10.57,28000.0,8.0111,8.0186,8.0111,8.0186,28000.0
2015-02-26 14:40:00,10.57,10.58,10.57,10.57,33200.0,8.0186,8.0262,8.0186,8.0186,33200.0
2015-02-26 14:45:00,10.57,10.57,10.56,10.56,33200.0,8.0186,8.0186,8.0111,8.0111,33200.0
2015-02-26 14:50:00,10.56,10.58,10.56,10.57,42000.0,8.0111,8.0262,8.0111,8.0186,42000.0
2015-02-26 14:55:00,10.57,10.57,10.56,10.56,47200.0,8.0186,8.0186,8.0111,8.0111,47200.0
2015-02-26 15:00:00,10.56,10.56,10.55,10.56,40400.0,8.0111,8.0111,8.0035,8.0111,40400.0
2015-02-26 15:05:00,10.56,10.56,10.55,10.56,114000.0,8.0111,8.0111,8.0035,8.0111,114000.0
2015-02-26 15:10:00,10.55,10.56,10.55,10.55,72400.0,8.0035,8.0111,8.0035,8.0035,72400.0
2015-02-26 15:15:00,10.55,10.56,10.55,10.56,107600.0,8.0035,8.0111,8.0035,8.0111,107600.0
2015-02-26 15:20:00,10.56,10.57,10.55,10.55,88800.0,8.0111,8.0186,8.0035,8.0035,88800.0
2015-02-26 15:25:00,10.55,10.56,10.55,10.55,86800.0,8.0035,8.0111,8.0035,8.0035,86800.0
2015-02-26 15:30:00,10.55,10.56,10.54,10.55,206800.0,8.0035,8.0111,7.9959,8.0035,206800.0
2015-02-26 15:35:00,10.56,10.56,10.54,10.55,130000.0,8.0111,8.0111,7.9959,8.0035,130000.0
2015-02-26 15:40:00,10.55,10.56,10.55,10.56,134400.0,8.0035,8.0111,8.0035,8.0111,134400.0
2015-02-26 15:45:00,10.56,10.56,10.55,10.55,187600.0,8.0111,8.0111,8.0035,8.0035,187600.0
2015-02-26 15:50:00,10.55,10.58,10.55,10.56,370000.0,8.0035,8.0262,8.0035,8.0111,370000.0
2015-02-26 15:55:00,10.56,10.57,10.55,10.55,649600.0,8.0111,8.0186,8.0035,8.0035,649600.0
2015-02-27 09:30:00,10.6,10.6,10.56,10.6,197600.0,8.0414,8.0414,8.0111,8.0414,197600.0
2015-02-27 09:35:00,10.59,10.6,10.58,10.6,20400.0,8.0338,8.0414,8.0262,8.0414,20400.0
2015-02-27 09:40:00,10.6,10.62,10.56,10.56,66000.0,8.0414,8.0566,8.0111,8.0111,66000.0
2015-02-27 09:45:00,10.57,10.57,10.55,10.55,41600.0,8.0186,8.0186,8.0035,8.0035,41600.0
2015-02-27 09:50:00,10.55,10.56,10.53,10.54,63600.0,8.0035,8.0111,7.9883,7.9959,63600.0
2015-02-27 09:55:00,10.53,10.53,10.52,10.52,42800.0,7.9883,7.9883,7.9807,7.9807,42800.0
2015-02-27 10:00:00,10.53,10.53,10.5,10.5,358400.0,7.9883,7.9883,7.9655,7.9655,358400.0
2015-02-27 10:05:00,10.51,10.52,10.5,10.51,119200.0,7.9731,7.9807,7.9655,7.9731,119200.0
2015-02-27 10:10:00,10.51,10.54,10.51,10.53,46400.0,7.9731,7.9959,7.9731,7.9883,46400.0
2015-02-27 10:15:00,10.53,10.53,10.52,10.53,51600.0,7.9883,7.9883,7.9807,7.9883,51600.0
2015-02-27 10:20:00,10.52,10.53,10.5,10.51,157200.0,7.9807,7.9883,7.9655,7.9731,157200.0
2015-02-27 10:25:00,10.51,10.53,10.51,10.52,26400.0,7.9731,7.9883,7.9731,7.9807,26400.0
2015-02-27 10:30:00,10.53,10.54,10.53,10.54,67600.0,7.9883,7.9959,7.9883,7.9959,67600.0
2015-02-27 10:35:00,10.55,10.55,10.54,10.54,69600.0,8.0035,8.0035,7.9959,7.9959,69600.0
2015-02-27 10:40:00,10.54,10.55,10.53,10.54,90400.0,7.9959,8.0035,7.9883,7.9959,90400.0
2015-02-27 10:45:00,10.55,10.56,10.54,10.54,33600.0,8.0035,8.0111,7.9959,7.9959,33600.0
2015-02-27 10:50:00,10.54,10.55,10.53,10.54,84400.0,7.9959,8.0035,7.9883,7.9959,84400.0
2015-02-27 10:55:00,10.54,10.54,10.53,10.53,46800.0,7.9959,7.9959,7.9883,7.9883,46800.0
2015-02-27 11:00:00,10.54,10.54,10.53,10.54,40800.0,7.9959,7.9959,7.9883,7.9959,40800.0
2015-02-27 11:05:00,10.54,10.54,10.54,10.54,24800.0,7.9959,7.9959,7.9959,7.9959,24800.0
2015-02-27 11:10:00,10.54,10.54,10.53,10.54,54000.0,7.9959,7.9959,7.9883,7.9959,54000.0
2015-02-27 11:15:00,10.54,10.55,10.53,10.54,106800.0,7.9959,8.0035,7.9883,7.9959,106800.0
2015-02-27 11:20:00,10.54,10.55,10.54,10.54,77200.0,7.9959,8.0035,7.9959,7.9959,77200.0
2015-02-27 11:25:00,10.54,10.54,10.51,10.51,116800.0,7.9959,7.9959,7.9731,7.9731,116800.0
2015-02-27 11:30:00,10.51,10.52,10.51,10.52,80400.0,7.9731,7.9807,7.9731,7.9807,80400.0
2015-02-27 11:35:00,10.52,10.52,10.51,10.52,40400.0,7.9807,7.9807,7.9731,7.9807,40400.0
2015-02-27 11:40:00,10.52,10.53,10.52,10.53,44800.0,7.9807,7.9883,7.9807,7.9883,44800.0
2015-02-27 11:45:00,10.53,10.55,10.53,10.54,64800.0,7.9883,8.0035,7.9883,7.9959,64800.0
2015-02-27 11:50:00,10.54,10.54,10.53,10.53,22000.0,7.9959,7.9959,7.9883,7.9883,22000.0
2015-02-27 11:55:00,10.53,10.53,10.52,10.52,30800.0,7.9883,7.9883,7.9807,7.9807,30800.0
2015-02-27 12:00:00,10.52,10.53,10.52,10.53,64800.0,7.9807,7.9883,7.9807,7.9883,64800.0
2015-02-27 12:05:00,10.53,10.53,10.52,10.52,32400.0,7.9883,7.9883,7.9807,7.9807,32400.0
2015-02-27 12:10:00,10.52,10.52,10.52,10.52,16800.0,7.9807,7.9807,7.9807,7.9807,16800.0
2015-02-27 12:15:00,10.51,10.52,10.51,10.51,64000.0,7.9731,7.9807,7.9731,7.9731,64000.0
2015-02-27 12:20:00,10.51,10.52,10.51,10.52,96000.0,7.9731,7.9807,7.9731,7.9807,96000.0
2015-02-27 12:25:00,10.52,10.52,10.52,10.52,18000.0,7.9807,7.9807,7.9807,7.9807,18000.0
2015-02-27 12:30:00,10.52,10.52,10.52,10.52,21600.0,7.9807,7.9807,7.9807,7.9807,21600.0
2015-02-27 12:35:00,10.52,10.52,10.52,10.52,20800.0,7.9807,7.9807,7.9807,7.9807,20800.0
2015-02-27 12:40:00,10.52,10.53,10.52,10.52,68400.0,7.9807,7.9883,7.9807,7.9807,68400.0
2015-02-27 12:45:00,10.52,10.52,10.52,10.52,31600.0,7.9807,7.9807,7.9807,7.9807,31600.0
2015-02-27 12:50:00,10.52,10.52,10.51,10.52,70400.0,7.9807,7.9807,7.9731,7.9807,70400.0
2015-02-27 12:55:00,10.51,10.52,10.51,10.52,18400.0,7.9731,7.9807,7.9731,7.9807,18400.0
2015-02-27 13:00:00,10.52,10.52,10.51,10.51,38800.0,7.9807,7.9807,7.9731,7.9731,38800.0
2015-02-27 13:05:00,10.51,10.52,10.51,10.51,141200.0,7.9731,7.9807,7.9731,7.9731,141200.0
2015-02-27 13:10:00,10.51,10.51,10.5,10.5,41600.0,7.9731,7.9731,7.9655,7.9655,41600.0
2015-02-27 13:15:00,10.5,10.5,10.49,10.49,72800.0,7.9655,7.9655,7.958,7.958,72800.0
2015-02-27 13:20:00,10.5,10.5,10.49,10.49,102400.0,7.9655,7.9655,7.958,7.958,102400.0
2015-02-27 13:25:00,10.49,10.49,10.48,10.48,60400.0,7.958,7.958,7.9504,7.9504,60400.0
2015-02-27 13:30:00,10.48,10.49,10.47,10.49,43200.0,7.9504,7.958,7.9428,7.958,43200.0
2015-02-27 13:35:00,10.49,10.49,10.48,10.49,30800.0,7.958,7.958,7.9504,7.958,30800.0
2015-02-27 13:40:00,10.49,10.5,10.49,10.5,72000.0,7.958,7.9655,7.958,7.9655,72000.0
2015-02-27 13:45:00,10.5,10.5,10.49,10.5,31200.0,7.9655,7.9655,7.958,7.9655,31200.0
2015-02-27 13:50:00,10.5,10.5,10.49,10.49,194400.0,7.9655,7.9655,7.958,7.958,194400.0
2015-02-27 13:55:00,10.49,10.5,10.49,10.49,60400.0,7.958,7.9655,7.958,7.958,60400.0
2015-02-27 14:00:00,10.5,10.51,10.49,10.49,48800.0,7.9655,7.9731,7.958,7.958,48800.0
2015-02-27 14:05:00,10.5,10.5,10.49,10.5,68000.0,7.9655,7.9655,7.958,7.9655,68000.0
2015-02-27 14:10:00,10.49,10.5,10.49,10.49,68000.0,7.958,7.9655,7.958,7.958,68000.0
2015-02-27 14:15:00,10.49,10.5,10.49,10.5,37200.0,7.958,7.9655,7.958,7.9655,37200.0
2015-02-27 14:20:00,10.5,10.5,10.49,10.49,57200.0,7.9655,7.9655,7.958,7.958,57200.0
2015-02-27 14:25:00,10.49,10.49,10.47,10.47,114400.0,7.958,7.958,7.9428,7.9428,114400.0
2015-02-27 14:30:00,10.47,10.49,10.47,10.49,72000.0,7.9428,7.958,7.9428,7.958,72000.0
2015-02-27 14:35:00,10.49,10.49,10.46,10.46,56800.0,7.958,7.958,7.9352,7.9352,56800.0
2015-02-27 14:40:00,10.46,10.46,10.46,10.46,72000.0,7.9352,7.9352,7.9352,7.9352,72000.0
2015-02-27 14:45:00,10.46,10.46,10.45,10.46,92000.0,7.9352,7.9352,7.9276,7.9352,92000.0
2015-02-27 14:50:00,10.46,10.47,10.46,10.46,73200.0,7.9352,7.9428,7.9352,7.9352,73200.0
2015-02-27 14:55:00,10.46,10.46,10.45,10.45,61200.0,7.9352,7.9352,7.9276,7.9276,61200.0
2015-02-27 15:00:00,10.45,10.45,10.43,10.44,165200.0,7.9276,7.9276,7.9124,7.92,165200.0
2015-02-27 15:05:00,10.44,10.45,10.43,10.44,82400.0,7.92,7.9276,7.9124,7.92,82400.0
2015-02-27 15:10:00,10.44,10.45,10.43,10.43,142000.0,7.92,7.9276,7.9124,7.9124,142000.0
2015-02-27 15:15:00,10.43,10.44,10.43,10.44,159200.0,7.9124,7.92,7.9124,7.92,159200.0
2015-02-27 15:20:00,10.43,10.44,10.43,10.43,151600.0,7.9124,7.92,7.9124,7.9124,151600.0
2015-02-27 15:25:00,10.43,10.43,10.41,10.42,278400.0,7.9124,7.9124,7.8973,7.9049,278400.0
2015-02-27 15:30:00,10.42,10.42,10.41,10.42,176000.0,7.9049,7.9049,7.8973,7.9049,176000.0
2015-02-27 15:35:00,10.42,10.42,10.41,10.42,352000.0,7.9049,7.9049,7.8973,7.9049,352000.0
2015-02-27 15:40:00,10.42,10.42,10.39,10.4,390400.0,7.9049,7.9049,7.8821,7.8897,390400.0
2015-02-27 15:45:00,10.4,10.41,10.39,10.4,333600.0,7.8897,7.8973,7.8821,7.8897,333600.0
2015-02-27 15:50:00,10.4,10.41,10.4,10.4,337600.0,7.8897,7.8973,7.8897,7.8897,337600.0
2015-02-27 15:55:00,10.4,10.4,10.38,10.38,974400.0,7.8897,7.8897,7.8745,7.8745,974400.0
2015-03-02 09:30:00,10.38,10.39,10.33,10.34,501200.0,7.8745,7.8821,7.8366,7.8442,501200.0
2015-03-02 09:35:00,10.34,10.35,10.31,10.32,586400.0,7.8442,7.8517,7.8214,7.829,586400.0
2015-03-02 09:40:00,10.31,10.32,10.27,10.28,232800.0,7.8214,7.829,7.7911,7.7986,232800.0
2015-03-02 09:45:00,10.28,10.28,10.25,10.26,386000.0,7.7986,7.7986,7.7759,7.7835,386000.0
2015-03-02 09:50:00,10.26,10.27,10.24,10.25,613200.0,7.7835,7.7911,7.7683,7.7759,613200.0
2015-03-02 09:55:00,10.25,10.27,10.25,10.27,311600.0,7.7759,7.7911,7.7759,7.7911,311600.0
2015-03-02 10:00:00,10.27,10.27,10.25,10.26,350000.0,7.7911,7.7911,7.7759,7.7835,350000.0
2015-03-02 10:05:00,10.26,10.26,10.26,10.26,297200.0,7.7835,7.7835,7.7835,7.7835,297200.0
2015-03-02 10:10:00,10.26,10.27,10.24,10.26,404000.0,7.7835,7.7911,7.7683,7.7835,404000.0
2015-03-02 10:15:00,10.26,10.27,10.24,10.24,4402400.0,7.7835,7.7911,7.7683,7.7683,4402400.0
2015-03-02 10:20:00,10.24,10.26,10.24,10.24,381600.0,7.7683,7.7835,7.7683,7.7683,381600.0
2015-03-02 10:25:00,10.24,10.26,10.24,10.25,1200000.0,7.7683,7.7835,7.7683,7.7759,1200000.0
2015-03-02 10:30:00,10.25,10.29,10.25,10.29,258400.0,7.7759,7.8062,7.7759,7.8062,258400.0
2015-03-02 10:35:00,10.29,10.29,10.27,10.28,268400.0,7.8062,7.8062,7.7911,7.7986,268400.0
2015-03-02 10:40:00,10.28,10.29,10.27,10.29,153200.0,7.7986,7.8062,7.7911,7.8062,153200.0
2015-03-02 10:45:00,10.29,10.29,10.27,10.27,132000.0,7.8062,7.8062,7.7911,7.7911,132000.0
2015-03-02 10:50:00,10.27,10.3,10.27,10.29,274000.0,7.7911,7.8138,7.7911,7.8062,274000.0
2015-03-02 10:55:00,10.29,10.33,10.29,10.33,125200.0,7.8062,7.8366,7.8062,7.8366,125200.0
2015-03-02 11:00:00,10.33,10.34,10.33,10.33,80800.0,7.8366,7.8442,7.8366,7.8366,80800.0
2015-03-02 11:05:00,10.33,10.33,10.31,10.32,122400.0,7.8366,7.8366,7.8214,7.829,122400.0
2015-03-02 11:10:00,10.33,10.34,10.3,10.32,119600.0,7.8366,7.8442,7.8138,7.829,119600.0
2015-03-02 11:15:00,10.32,10.32,10.29,10.3,179600.0,7.829,7.829,7.8062,7.8138,179600.0
2015-03-02 11:20:00,10.3,10.31,10.26,10.28,472400.0,7.8138,7.8214,7.7835,7.7986,472400.0
2015-03-02 11:25:00,10.28,10.29,10.23,10.27,613600.0,7.7986,7.8062,7.7607,7.7911,613600.0
2015-03-02 11:30:00,10.28,10.31,10.27,10.31,232400.0,7.7986,7.8214,7.7911,7.8214,232400.0
2015-03-02 11:35:00,10.31,10.31,10.3,10.31,212400.0,7.8214,7.8214,7.8138,7.8214,212400.0
2015-03-02 11:40:00,10.31,10.34,10.31,10.32,85600.0,7.8214,7.8442,7.8214,7.829,85600.0
2015-03-02 11:45:00,10.33,10.33,10.31,10.32,48400.0,7.8366,7.8366,7.8214,7.829,48400.0
2015-03-02 11:50:00,10.32,10.33,10.32,10.33,44800.0,7.829,7.8366,7.829,7.8366,44800.0
2015-03-02 11:55:00,10.33,10.35,10.33,10.34,54800.0,7.8366,7.8517,7.8366,7.8442,54800.0
2015-03-02 12:00:00,10.34,10.35,10.33,10.33,78800.0,7.8442,7.8517,7.8366,7.8366,78800.0
2015-03-02 12:05:00,10.33,10.34,10.33,10.33,145200.0,7.8366,7.8442,7.8366,7.8366,145200.0
2015-03-02 12:10:00,10.33,10.34,10.32,10.33,184000.0,7.8366,7.8442,7.829,7.8366,184000.0
2015-03-02 12:15:00,10.33,10.33,10.31,10.31,83200.0,7.8366,7.8366,7.8214,7.8214,83200.0
2015-03-02 12:20:00,10.31,10.32,10.3,10.32,84400.0,7.8214,7.829,7.8138,7.829,84400.0
2015-03-02 12:25:00,10.32,10.34,10.31,10.34,73200.0,7.829,7.8442,7.8214,7.8442,73200.0
2015-03-02 12:30:00,10.33,10.34,10.33,10.33,50800.0,7.8366,7.8442,7.8366,7.8366,50800.0
2015-03-02 12:35:00,10.33,10.34,10.33,10.34,77200.0,7.8366,7.8442,7.8366,7.8442,77200.0
2015-03-02 12:40:00,10.33,10.34,10.33,10.34,49600.0,7.8366,7.8442,7.8366,7.8442,49600.0
2015-03-02 12:45:00,10.34,10.35,10.34,10.35,73600.0,7.8442,7.8517,7.8442,7.8517,73600.0
2015-03-02 12:50:00,10.35,10.35,10.33,10.34,68000.0,7.8517,7.8517,7.8366,7.8442,68000.0
2015-03-02 12:55:00,10.34,10.34,10.33,10.33,99600.0,7.8442,7.8442,7.8366,7.8366,99600.0
2015-03-02 13:00:00,10.34,10.34,10.33,10.34,118800.0,7.8442,7.8442,7.8366,7.8442,118800.0
2015-03-02 13:05:00,10.34,10.34,10.32,10.33,72800.0,7.8442,7.8442,7.829,7.8366,72800.0
2015-03-02 13:10:00,10.33,10.33,10.31,10.32,138000.0,7.8366,7.8366,7.8214,7.829,138000.0
2015-03-02 13:15:00,10.32,10.32,10.3,10.31,224800.0,7.829,7.829,7.8138,7.8214,224800.0
2015-03-02 13:20:00,10.31,10.31,10.3,10.3,108400.0,7.8214,7.8214,7.8138,7.8138,108400.0
2015-03-02 13:25:00,10.3,10.33,10.3,10.33,142800.0,7.8138,7.8366,7.8138,7.8366,142800.0
2015-03-02 13:30:00,10.33,10.33,10.32,10.33,276400.0,7.8366,7.8366,7.829,7.8366,276400.0
2015-03-02 13:35:00,10.33,10.34,10.32,10.32,113600.0,7.8366,7.8442,7.829,7.829,113600.0
2015-03-02 13:40:00,10.33,10.34,10.32,10.34,87200.0,7.8366,7.8442,7.829,7.8442,87200.0
2015-03-02 13:45:00,10.34,10.37,10.34,10.36,77600.0,7.8442,7.8669,7.8442,7.8593,77600.0
2015-03-02 13:50:00,10.36,10.36,10.33,10.34,111600.0,7.8593,7.8593,7.8366,7.8442,111600.0
2015-03-02 13:55:00,10.34,10.34,10.31,10.32,117200.0,7.8442,7.8442,7.8214,7.829,117200.0
2015-03-02 14:00:00,10.32,10.36,10.31,10.34,4628800.0,7.829,7.8593,7.8214,7.8442,4628800.0
2015-03-02 14:05:00,10.34,10.34,10.33,10.34,52000.0,7.8442,7.8442,7.8366,7.8442,52000.0
2015-03-02 14:10:00,10.34,10.34,10.32,10.33,87200.0,7.8442,7.8442,7.829,7.8366,87200.0
2015-03-02 14:15:00,10.33,10.34,10.32,10.33,69600.0,7.8366,7.8442,7.829,7.8366,69600.0
2015-03-02 14:20:00,10.33,10.34,10.31,10.33,123200.0,7.8366,7.8442,7.8214,7.8366,123200.0
2015-03-02 14:25:00,10.33,10.34,10.33,10.33,257600.0,7.8366,7.8442,7.8366,7.8366,257600.0
2015-03-02 14:30:00,10.33,10.34,10.33,10.34,80000.0,7.8366,7.8442,7.8366,7.8442,80000.0
2015-03-02 14:35:00,10.34,10.34,10.33,10.34,102400.0,7.8442,7.8442,7.8366,7.8442,102400.0
2015-03-02 14:40:00,10.34,10.36,10.34,10.36,109200.0,7.8442,7.8593,7.8442,7.8593,109200.0
2015-03-02 14:45:00,10.36,10.37,10.36,10.37,62800.0,7.8593,7.8669,7.8593,7.8669,62800.0
2015-03-02 14:50:00,10.37,10.38,10.36,10.36,134800.0,7.8669,7.8745,7.8593,7.8593,134800.0
2015-03-02 14:55:00,10.36,10.36,10.34,10.35,171200.0,7.8593,7.8593,7.8442,7.8517,171200.0
2015-03-02 15:00:00,10.35,10.36,10.34,10.35,351200.0,7.8517,7.8593,7.8442,7.8517,351200.0
2015-03-02 15:05:00,10.35,10.37,10.35,10.36,1274000.0,7.8517,7.8669,7.8517,7.8593,1274000.0
2015-03-02 15:10:00,10.36,10.36,10.35,10.35,533200.0,7.8593,7.8593,7.8517,7.8517,533200.0
2015-03-02 15:15:00,10.35,10.36,10.35,10.35,288800.0,7.8517,7.8593,7.8517,7.8517,288800.0
2015-03-02 15:20:00,10.35,10.36,10.32,10.32,322400.0,7.8517,7.8593,7.829,7.829,322400.0
2015-03-02 15:25:00,10.32,10.33,10.31,10.33,258400.0,7.829,7.8366,7.8214,7.8366,258400.0
2015-03-02 15:30:00,10.33,10.35,10.32,10.35,526400.0,7.8366,7.8517,7.829,7.8517,526400.0
2015-03-02 15:35:00,10.35,10.36,10.35,10.36,394000.0,7.8517,7.8593,7.8517,7.8593,394000.0
2015-03-02 15:40:00,10.36,10.36,10.35,10.36,278800.0,7.8593,7.8593,7.8517,7.8593,278800.0
2015-03-02 15:45:00,10.36,10.36,10.35,10.36,732000.0,7.8593,7.8593,7.8517,7.8593,732000.0
2015-03-02 15:50:00,10.36,10.38,10.35,10.37,1113600.0,7.8593,7.8745,7.8517,7.8669,1113600.0
2015-03-02 15:55:00,10.38,10.38,10.37,10.38,1018800.0,7.8745,7.8745,7.8669,7.8745,1018800.0
2015-03-03 09:30:00,10.32,10.38,10.31,10.34,287200.0,7.829,7.8745,7.8214,7.8442,287200.0
2015-03-03 09:35:00,10.34,10.36,10.31,10.35,310000.0,7.8442,7.8593,7.8214,7.8517,310000.0
2015-03-03 09:40:00,10.35,10.36,10.32,10.33,399600.0,7.8517,7.8593,7.829,7.8366,399600.0
2015-03-03 09:45:00,10.34,10.36,10.33,10.36,74000.0,7.8442,7.8593,7.8366,7.8593,74000.0
2015-03-03 09:50:00,10.36,10.36,10.33,10.35,106800.0,7.8593,7.8593,7.8366,7.8517,106800.0
2015-03-03 09:55:00,10.35,10.35,10.33,10.35,181200.0,7.8517,7.8517,7.8366,7.8517,181200.0
2015-03-03 10:00:00,10.35,10.38,10.34,10.38,251600.0,7.8517,7.8745,7.8442,7.8745,251600.0
2015-03-03 10:05:00,10.38,10.38,10.37,10.38,116800.0,7.8745,7.8745,7.8669,7.8745,116800.0
2015-03-03 10:10:00,10.38,10.38,10.36,10.37,131200.0,7.8745,7.8745,7.8593,7.8669,131200.0
2015-03-03 10:15:00,10.37,10.38,10.37,10.38,324800.0,7.8669,7.8745,7.8669,7.8745,324800.0
2015-03-03 10:20:00,10.38,10.38,10.31,10.31,878400.0,7.8745,7.8745,7.8214,7.8214,878400.0
2015-03-03 10:25:00,10.31,10.34,10.28,10.34,402000.0,7.8214,7.8442,7.7986,7.8442,402000.0
2015-03-03 10:30:00,10.34,10.36,10.34,10.36,205200.0,7.8442,7.8593,7.8442,7.8593,205200.0
2015-03-03 10:35:00,10.36,10.38,10.35,10.36,477200.0,7.8593,7.8745,7.8517,7.8593,477200.0
2015-03-03 10:40:00,10.36,10.38,10.35,10.37,488400.0,7.8593,7.8745,7.8517,7.8669,488400.0
2015-03-03 10:45:00,10.37,10.38,10.37,10.37,126800.0,7.8669,7.8745,7.8669,7.8669,126800.0
2015-03-03 10:50:00,10.37,10.37,10.36,10.37,101200.0,7.8669,7.8669,7.8593,7.8669,101200.0
2015-03-03 10:55:00,10.37,10.37,10.35,10.36,112000.0,7.8669,7.8669,7.8517,7.8593,112000.0
2015-03-03 11:00:00,10.36,10.36,10.33,10.35,93200.0,7.8593,7.8593,7.8366,7.8517,93200.0
2015-03-03 11:05:00,10.35,10.36,10.34,10.35,154800.0,7.8517,7.8593,7.8442,7.8517,154800.0
2015-03-03 11:10:00,10.35,10.37,10.35,10.37,250000.0,7.8517,7.8669,7.8517,7.8669,250000.0
2015-03-03 11:15:00,10.37,10.37,10.36,10.36,99200.0,7.8669,7.8669,7.8593,7.8593,99200.0
2015-03-03 11:20:00,10.36,10.38,10.35,10.36,262400.0,7.8593,7.8745,7.8517,7.8593,262400.0
2015-03-03 11:25:00,10.36,10.36,10.34,10.34,395600.0,7.8593,7.8593,7.8442,7.8442,395600.0
2015-03-03 11:30:00,10.34,10.36,10.34,10.34,247200.0,7.8442,7.8593,7.8442,7.8442,247200.0
2015-03-03 11:35:00,10.34,10.36,10.34,10.35,73200.0,7.8442,7.8593,7.8442,7.8517,73200.0
2015-03-03 11:40:00,10.35,10.35,10.3,10.3,272000.0,7.8517,7.8517,7.8138,7.8138,272000.0
2015-03-03 11:45:00,10.3,10.32,10.3,10.3,305200.0,7.8138,7.829,7.8138,7.8138,305200.0
2015-03-03 11:50:00,10.3,10.3,10.27,10.27,640000.0,7.8138,7.8138,7.7911,7.7911,640000.0
2015-03-03 11:55:00,10.27,10.33,10.26,10.33,430400.0,7.7911,7.8366,7.7835,7.8366,430400.0
2015-03-03 12:00:00,10.33,10.34,10.32,10.34,64000.0,7.8366,7.8442,7.829,7.8442,64000.0
2015-03-03 12:05:00,10.34,10.34,10.32,10.32,90800.0,7.8442,7.8442,7.829,7.829,90800.0
2015-03-03 12:10:00,10.32,10.33,10.31,10.31,83600.0,7.829,7.8366,7.8214,7.8214,83600.0
2015-03-03 12:15:00,10.31,10.33,10.31,10.32,38800.0,7.8214,7.8366,7.8214,7.829,38800.0
2015-03-03 12:20:00,10.32,10.32,10.31,10.32,45600.0,7.829,7.829,7.8214,7.829,45600.0
2015-03-03 12:25:00,10.31,10.32,10.29,10.29,158800.0,7.8214,7.829,7.8062,7.8062,158800.0
2015-03-03 12:30:00,10.29,10.31,10.28,10.3,269600.0,7.8062,7.8214,7.7986,7.8138,269600.0
2015-03-03 12:35:00,10.29,10.31,10.29,10.3,258400.0,7.8062,7.8214,7.8062,7.8138,258400.0
2015-03-03 12:40:00,10.3,10.31,10.3,10.3,157200.0,7.8138,7.8214,7.8138,7.8138,157200.0
2015-03-03 12:45:00,10.3,10.31,10.3,10.3,80000.0,7.8138,7.8214,7.8138,7.8138,80000.0
2015-03-03 12:50:00,10.3,10.31,10.3,10.3,134800.0,7.8138,7.8214,7.8138,7.8138,134800.0
2015-03-03 12:55:00,10.3,10.31,10.3,10.3,274800.0,7.8138,7.8214,7.8138,7.8138,274800.0
2015-03-03 13:00:00,10.3,10.3,10.3,10.3,174800.0,7.8138,7.8138,7.8138,7.8138,174800.0
2015-03-03 13:05:00,10.3,10.3,10.3,10.3,103600.0,7.8138,7.8138,7.8138,7.8138,103600.0
2015-03-03 13:10:00,10.3,10.3,10.29,10.3,70800.0,7.8138,7.8138,7.8062,7.8138,70800.0
2015-03-03 13:15:00,10.3,10.31,10.3,10.3,212000.0,7.8138,7.8214,7.8138,7.8138,212000.0
2015-03-03 13:20:00,10.3,10.31,10.3,10.3,241200.0,7.8138,7.8214,7.8138,7.8138,241200.0
2015-03-03 13:25:00,10.3,10.31,10.3,10.3,257200.0,7.8138,7.8214,7.8138,7.8138,257200.0
2015-03-03 13:30:00,10.3,10.31,10.3,10.3,423600.0,7.8138,7.8214,7.8138,7.8138,423600.0
2015-03-03 13:35:00,10.3,10.33,10.3,10.33,328400.0,7.8138,7.8366,7.8138,7.8366,328400.0
2015-03-03 13:40:00,10.33,10.34,10.33,10.34,49600.0,7.8366,7.8442,7.8366,7.8442,49600.0
2015-03-03 13:45:00,10.34,10.36,10.34,10.35,135200.0,7.8442,7.8593,7.8442,7.8517,135200.0
2015-03-03 13:50:00,10.35,10.35,10.33,10.34,89600.0,7.8517,7.8517,7.8366,7.8442,89600.0
2015-03-03 13:55:00,10.34,10.36,10.34,10.35,104800.0,7.8442,7.8593,7.8442,7.8517,104800.0
2015-03-03 14:00:00,10.36,10.36,10.34,10.35,155600.0,7.8593,7.8593,7.8442,7.8517,155600.0
2015-03-03 14:05:00,10.35,10.36,10.35,10.35,165600.0,7.8517,7.8593,7.8517,7.8517,165600.0
2015-03-03 14:10:00,10.35,10.35,10.33,10.34,190800.0,7.8517,7.8517,7.8366,7.8442,190800.0
2015-03-03 14:15:00,10.33,10.34,10.32,10.34,214400.0,7.8366,7.8442,7.829,7.8442,214400.0
2015-03-03 14:20:00,10.34,10.34,10.32,10.34,116400.0,7.8442,7.8442,7.829,7.8442,116400.0
2015-03-03 14:25:00,10.34,10.34,10.32,10.32,311600.0,7.8442,7.8442,7.829,7.829,311600.0
2015-03-03 14:30:00,10.32,10.34,10.31,10.34,121200.0,7.829,7.8442,7.8214,7.8442,121200.0
2015-03-03 14:35:00,10.34,10.34,10.33,10.33,124400.0,7.8442,7.8442,7.8366,7.8366,124400.0
2015-03-03 14:40:00,10.33,10.33,10.32,10.32,56800.0,7.8366,7.8366,7.829,7.829,56800.0
2015-03-03 14:45:00,10.32,10.33,10.32,10.33,91600.0,7.829,7.8366,7.829,7.8366,91600.0
2015-03-03 14:50:00,10.34,10.34,10.33,10.33,138400.0,7.8442,7.8442,7.8366,7.8366,138400.0
2015-03-03 14:55:00,10.33,10.34,10.32,10.34,86000.0,7.8366,7.8442,7.829,7.8442,86000.0
2015-03-03 15:00:00,10.34,10.34,10.33,10.33,206400.0,7.8442,7.8442,7.8366,7.8366,206400.0
2015-03-03 15:05:00,10.33,10.33,10.32,10.32,171600.0,7.8366,7.8366,7.829,7.829,171600.0
2015-03-03 15:10:00,10.32,10.33,10.32,10.32,187200.0,7.829,7.8366,7.829,7.829,187200.0
2015-03-03 15:15:00,10.32,10.33,10.31,10.32,217600.0,7.829,7.8366,7.8214,7.829,217600.0
2015-03-03 15:20:00,10.31,10.32,10.3,10.3,366400.0,7.8214,7.829,7.8138,7.8138,366400.0
2015-03-03 15:25:00,10.3,10.34,10.29,10.34,9528400.0,7.8138,7.8442,7.8062,7.8442,9528400.0
2015-03-03 15:30:00,10.34,10.36,10.32,10.33,835200.0,7.8442,7.8593,7.829,7.8366,835200.0
2015-03-03 15:35:00,10.32,10.33,10.3,10.31,602000.0,7.829,7.8366,7.8138,7.8214,602000.0
2015-03-03 15:40:00,10.31,10.31,10.3,10.3,661600.0,7.8214,7.8214,7.8138,7.8138,661600.0
2015-03-03 15:45:00,10.3,10.31,10.29,10.3,547200.0,7.8138,7.8214,7.8062,7.8138,547200.0
2015-03-03 15:50:00,10.3,10.3,10.28,10.29,923600.0,7.8138,7.8138,7.7986,7.8062,923600.0
2015-03-03 15:55:00,10.29,10.3,10.27,10.27,1795200.0,7.8062,7.8138,7.7911,7.7911,1795200.0
2015-03-04 09:30:00,10.0,10.1,9.9,9.9,2112400.0,7.5862,7.6621,7.5104,7.5104,2112400.0
2015-03-04 09:35:00,9.91,9.99,9.89,9.99,814400.0,7.518,7.5786,7.5028,7.5786,814400.0
2015-03-04 09:40:00,9.99,10.02,9.98,9.99,2001200.0,7.5786,7.6014,7.5711,7.5786,2001200.0
2015-03-04 09:45:00,9.99,10.01,9.97,9.99,1323200.0,7.5786,7.5938,7.5635,7.5786,1323200.0
2015-03-04 09:50:00,9.99,10.0,9.97,9.99,750400.0,7.5786,7.5862,7.5635,7.5786,750400.0
2015-03-04 09:55:00,9.99,10.03,9.98,9.99,1075200.0,7.5786,7.609,7.5711,7.5786,1075200.0
2015-03-04 10:00:00,9.99,10.0,9.93,9.96,1014400.0,7.5786,7.5862,7.5331,7.5559,1014400.0
2015-03-04 10:05:00,9.96,9.97,9.94,9.95,722000.0,7.5559,7.5635,7.5407,7.5483,722000.0
2015-03-04 10:10:00,9.95,9.98,9.92,9.95,671600.0,7.5483,7.5711,7.5255,7.5483,671600.0
2015-03-04 10:15:00,9.94,9.95,9.92,9.92,1087600.0,7.5407,7.5483,7.5255,7.5255,1087600.0
2015-03-04 10:20:00,9.92,9.94,9.9,9.93,727200.0,7.5255,7.5407,7.5104,7.5331,727200.0
2015-03-04 10:25:00,9.93,9.97,9.93,9.97,336800.0,7.5331,7.5635,7.5331,7.5635,336800.0
2015-03-04 10:30:00,9.97,9.99,9.96,9.98,224800.0,7.5635,7.5786,7.5559,7.5711,224800.0
2015-03-04 10:35:00,9.98,9.99,9.97,9.97,373600.0,7.5711,7.5786,7.5635,7.5635,373600.0
2015-03-04 10:40:00,9.97,9.98,9.94,9.95,593600.0,7.5635,7.5711,7.5407,7.5483,593600.0
2015-03-04 10:45:00,9.95,9.95,9.93,9.94,324800.0,7.5483,7.5483,7.5331,7.5407,324800.0
2015-03-04 10:50:00,9.94,9.94,9.93,9.94,481600.0,7.5407,7.5407,7.5331,7.5407,481600.0
2015-03-04 10:55:00,9.94,9.94,9.93,9.94,387200.0,7.5407,7.5407,7.5331,7.5407,387200.0
2015-03-04 11:00:00,9.94,9.96,9.92,9.92,810800.0,7.5407,7.5559,7.5255,7.5255,810800.0
2015-03-04 11:05:00,9.92,9.94,9.92,9.94,568000.0,7.5255,7.5407,7.5255,7.5407,568000.0
2015-03-04 11:10:00,9.94,9.94,9.92,9.93,370000.0,7.5407,7.5407,7.5255,7.5331,370000.0
2015-03-04 11:15:00,9.93,9.95,9.92,9.94,512400.0,7.5331,7.5483,7.5255,7.5407,512400.0
2015-03-04 11:20:00,9.94,9.94,9.92,9.93,425600.0,7.5407,7.5407,7.5255,7.5331,425600.0
2015-03-04 11:25:00,9.93,9.94,9.91,9.93,293600.0,7.5331,7.5407,7.518,7.5331,293600.0
2015-03-04 11:30:00,9.93,9.94,9.92,9.94,256400.0,7.5331,7.5407,7.5255,7.5407,256400.0
2015-03-04 11:35:00,9.94,9.94,9.93,9.94,184800.0,7.5407,7.5407,7.5331,7.5407,184800.0
2015-03-04 11:40:00,9.94,9.96,9.94,9.95,373200.0,7.5407,7.5559,7.5407,7.5483,373200.0
2015-03-04 11:45:00,9.95,9.96,9.94,9.94,275200.0,7.5483,7.5559,7.5407,7.5407,275200.0
2015-03-04 11:50:00,9.94,9.94,9.93,9.93,338800.0,7.5407,7.5407,7.5331,7.5331,338800.0
2015-03-04 11:55:00,9.93,9.93,9.91,9.92,380000.0,7.5331,7.5331,7.518,7.5255,380000.0
2015-03-04 12:00:00,9.92,9.92,9.9,9.9,195600.0,7.5255,7.5255,7.5104,7.5104,195600.0
2015-03-04 12:05:00,9.9,9.92,9.9,9.91,137200.0,7.5104,7.5255,7.5104,7.518,137200.0
2015-03-04 12:10:00,9.91,9.92,9.89,9.89,259200.0,7.518,7.5255,7.5028,7.5028,259200.0
2015-03-04 12:15:00,9.89,9.9,9.87,9.88,667600.0,7.5028,7.5104,7.4876,7.4952,667600.0
2015-03-04 12:20:00,9.88,9.9,9.87,9.89,274800.0,7.4952,7.5104,7.4876,7.5028,274800.0
2015-03-04 12:25:00,9.89,9.9,9.89,9.9,184000.0,7.5028,7.5104,7.5028,7.5104,184000.0
2015-03-04 12:30:00,9.9,9.91,9.9,9.9,100800.0,7.5104,7.518,7.5104,7.5104,100800.0
2015-03-04 12:35:00,9.9,9.91,9.89,9.89,130800.0,7.5104,7.518,7.5028,7.5028,130800.0
2015-03-04 12:40:00,9.89,9.91,9.89,9.9,459200.0,7.5028,7.518,7.5028,7.5104,459200.0
2015-03-04 12:45:00,9.9,9.9,9.89,9.89,160800.0,7.5104,7.5104,7.5028,7.5028,160800.0
2015-03-04 12:50:00,9.89,9.89,9.87,9.87,253200.0,7.5028,7.5028,7.4876,7.4876,253200.0
2015-03-04 12:55:00,9.87,9.88,9.87,9.88,339600.0,7.4876,7.4952,7.4876,7.4952,339600.0
2015-03-04 13:00:00,9.88,9.88,9.88,9.88,223600.0,7.4952,7.4952,7.4952,7.4952,223600.0
2015-03-04 13:05:00,9.88,9.9,9.88,9.9,316400.0,7.4952,7.5104,7.4952,7.5104,316400.0
2015-03-04 13:10:00,9.89,9.9,9.89,9.9,164400.0,7.5028,7.5104,7.5028,7.5104,164400.0
2015-03-04 13:15:00,9.9,9.9,9.9,9.9,214400.0,7.5104,7.5104,7.5104,7.5104,214400.0
2015-03-04 13:20:00,9.9,9.91,9.9,9.91,187200.0,7.5104,7.518,7.5104,7.518,187200.0
2015-03-04 13:25:00,9.9,9.91,9.9,9.9,158800.0,7.5104,7.518,7.5104,7.5104,158800.0
2015-03-04 13:30:00,9.9,9.9,9.89,9.9,136000.0,7.5104,7.5104,7.5028,7.5104,136000.0
2015-03-04 13:35:00,9.9,9.93,9.9,9.93,370800.0,7.5104,7.5331,7.5104,7.5331,370800.0
2015-03-04 13:40:00,9.93,9.95,9.93,9.95,280800.0,7.5331,7.5483,7.5331,7.5483,280800.0
2015-03-04 13:45:00,9.95,9.96,9.95,9.96,560400.0,7.5483,7.5559,7.5483,7.5559,560400.0
2015-03-04 13:50:00,9.96,9.98,9.96,9.98,553600.0,7.5559,7.5711,7.5559,7.5711,553600.0
2015-03-04 13:55:00,9.98,9.98,9.97,9.97,395600.0,7.5711,7.5711,7.5635,7.5635,395600.0
2015-03-04 14:00:00,9.97,9.99,9.97,9.99,277200.0,7.5635,7.5786,7.5635,7.5786,277200.0
2015-03-04 14:05:00,9.99,9.99,9.98,9.98,194800.0,7.5786,7.5786,7.5711,7.5711,194800.0
2015-03-04 14:10:00,9.98,9.99,9.97,9.97,277600.0,7.5711,7.5786,7.5635,7.5635,277600.0
2015-03-04 14:15:00,9.97,9.99,9.97,9.98,213200.0,7.5635,7.5786,7.5635,7.5711,213200.0
2015-03-04 14:20:00,9.98,9.99,9.98,9.99,194000.0,7.5711,7.5786,7.5711,7.5786,194000.0
2015-03-04 14:25:00,9.99,10.0,9.99,9.99,1076800.0,7.5786,7.5862,7.5786,7.5786,1076800.0
2015-03-04 14:30:00,9.99,10.0,9.99,9.99,469600.0,7.5786,7.5862,7.5786,7.5786,469600.0
2015-03-04 14:35:00,9.99,9.99,9.99,9.99,214000.0,7.5786,7.5786,7.5786,7.5786,214000.0
2015-03-04 14:40:00,9.99,10.0,9.99,9.99,186800.0,7.5786,7.5862,7.5786,7.5786,186800.0
2015-03-04 14:45:00,9.99,10.0,9.99,10.0,194800.0,7.5786,7.5862,7.5786,7.5862,194800.0
2015-03-04 14:50:00,9.99,10.0,9.99,10.0,254400.0,7.5786,7.5862,7.5786,7.5862,254400.0
2015-03-04 14:55:00,10.0,10.0,9.99,10.0,261200.0,7.5862,7.5862,7.5786,7.5862,261200.0
2015-03-04 15:00:00,10.0,10.0,9.97,9.97,593200.0,7.5862,7.5862,7.5635,7.5635,593200.0
2015-03-04 15:05:00,9.97,9.97,9.91,9.92,661200.0,7.5635,7.5635,7.518,7.5255,661200.0
2015-03-04 15:10:00,9.92,9.94,9.92,9.93,406400.0,7.5255,7.5407,7.5255,7.5331,406400.0
2015-03-04 15:15:00,9.93,9.94,9.93,9.93,385600.0,7.5331,7.5407,7.5331,7.5331,385600.0
2015-03-04 15:20:00,9.93,9.94,9.93,9.94,217600.0,7.5331,7.5407,7.5331,7.5407,217600.0
2015-03-04 15:25:00,9.94,9.94,9.93,9.94,314400.0,7.5407,7.5407,7.5331,7.5407,314400.0
2015-03-04 15:30:00,9.94,9.95,9.94,9.94,457600.0,7.5407,7.5483,7.5407,7.5407,457600.0
2015-03-04 15:35:00,9.94,9.96,9.94,9.96,530000.0,7.5407,7.5559,7.5407,7.5559,530000.0
2015-03-04 15:40:00,9.96,9.96,9.95,9.95,811600.0,7.5559,7.5559,7.5483,7.5483,811600.0
2015-03-04 15:45:00,9.95,9.96,9.93,9.94,1221200.0,7.5483,7.5559,7.5331,7.5407,1221200.0
2015-03-04 15:50:00,9.94,9.95,9.94,9.94,862000.0,7.5407,7.5483,7.5407,7.5407,862000.0
2015-03-04 15:55:00,9.94,9.96,9.94,9.96,942000.0,7.5407,7.5559,7.5407,7.5559,942000.0
2015-03-05 09:30:00,9.94,10.0,9.9,9.9,434000.0,7.5407,7.5862,7.5104,7.5104,434000.0
2015-03-05 09:35:00,9.9,9.94,9.9,9.92,151600.0,7.5104,7.5407,7.5104,7.5255,151600.0
2015-03-05 09:40:00,9.92,9.97,9.92,9.95,153600.0,7.5255,7.5635,7.5255,7.5483,153600.0
2015-03-05 09:45:00,9.95,9.96,9.95,9.96,131600.0,7.5483,7.5559,7.5483,7.5559,131600.0
2015-03-05 09:50:00,9.96,9.98,9.96,9.97,135200.0,7.5559,7.5711,7.5559,7.5635,135200.0
2015-03-05 09:55:00,9.97,9.99,9.97,9.99,112800.0,7.5635,7.5786,7.5635,7.5786,112800.0
2015-03-05 10:00:00,9.98,9.99,9.97,9.97,161200.0,7.5711,7.5786,7.5635,7.5635,161200.0
2015-03-05 10:05:00,9.97,9.98,9.97,9.97,158000.0,7.5635,7.5711,7.5635,7.5635,158000.0
2015-03-05 10:10:00,9.97,10.0,9.97,9.99,136400.0,7.5635,7.5862,7.5635,7.5786,136400.0
2015-03-05 10:15:00,9.99,10.01,9.99,9.99,156400.0,7.5786,7.5938,7.5786,7.5786,156400.0
2015-03-05 10:20:00,9.99,10.0,9.99,10.0,113200.0,7.5786,7.5862,7.5786,7.5862,113200.0
2015-03-05 10:25:00,10.0,10.02,9.99,9.99,872000.0,7.5862,7.6014,7.5786,7.5786,872000.0
2015-03-05 10:30:00,9.99,10.0,9.99,10.0,188800.0,7.5786,7.5862,7.5786,7.5862,188800.0
2015-03-05 10:35:00,10.0,10.0,9.99,10.0,166000.0,7.5862,7.5862,7.5786,7.5862,166000.0
2015-03-05 10:40:00,10.0,10.02,10.0,10.02,183200.0,7.5862,7.6014,7.5862,7.6014,183200.0
2015-03-05 10:45:00,10.02,10.05,10.02,10.05,497600.0,7.6014,7.6242,7.6014,7.6242,497600.0
2015-03-05 10:50:00,10.04,10.07,10.04,10.06,506000.0,7.6166,7.6393,7.6166,7.6317,506000.0
2015-03-05 10:55:00,10.06,10.07,10.06,10.06,931600.0,7.6317,7.6393,7.6317,7.6317,931600.0
2015-03-05 11:00:00,10.06,10.07,10.06,10.06,182000.0,7.6317,7.6393,7.6317,7.6317,182000.0
2015-03-05 11:05:00,10.06,10.06,10.04,10.04,147600.0,7.6317,7.6317,7.6166,7.6166,147600.0
2015-03-05 11:10:00,10.04,10.05,10.02,10.03,754400.0,7.6166,7.6242,7.6014,7.609,754400.0
2015-03-05 11:15:00,10.03,10.03,10.01,10.02,158800.0,7.609,7.609,7.5938,7.6014,158800.0
2015-03-05 11:20:00,10.02,10.05,10.02,10.05,133200.0,7.6014,7.6242,7.6014,7.6242,133200.0
2015-03-05 11:25:00,10.05,10.05,10.04,10.05,179600.0,7.6242,7.6242,7.6166,7.6242,179600.0
2015-03-05 11:30:00,10.04,10.06,10.04,10.05,137600.0,7.6166,7.6317,7.6166,7.6242,137600.0
2015-03-05 11:35:00,10.05,10.07,10.05,10.07,290400.0,7.6242,7.6393,7.6242,7.6393,290400.0
2015-03-05 11:40:00,10.06,10.08,10.06,10.08,1028000.0,7.6317,7.6469,7.6317,7.6469,1028000.0
2015-03-05 11:45:00,10.08,10.11,10.08,10.1,260400.0,7.6469,7.6697,7.6469,7.6621,260400.0
2015-03-05 11:50:00,10.1,10.13,10.09,10.13,661200.0,7.6621,7.6848,7.6545,7.6848,661200.0
2015-03-05 11:55:00,10.12,10.15,10.12,10.15,410800.0,7.6773,7.7,7.6773,7.7,410800.0
2015-03-05 12:00:00,10.15,10.15,10.13,10.15,158400.0,7.7,7.7,7.6848,7.7,158400.0
2015-03-05 12:05:00,10.14,10.15,10.14,10.14,200000.0,7.6924,7.7,7.6924,7.6924,200000.0
2015-03-05 12:10:00,10.15,10.15,10.14,10.14,153600.0,7.7,7.7,7.6924,7.6924,153600.0
2015-03-05 12:15:00,10.13,10.13,10.13,10.13,269600.0,7.6848,7.6848,7.6848,7.6848,269600.0
2015-03-05 12:20:00,10.13,10.13,10.13,10.13,67600.0,7.6848,7.6848,7.6848,7.6848,67600.0
2015-03-05 12:25:00,10.13,10.13,10.11,10.11,200400.0,7.6848,7.6848,7.6697,7.6697,200400.0
2015-03-05 12:30:00,10.11,10.13,10.11,10.12,157600.0,7.6697,7.6848,7.6697,7.6773,157600.0
2015-03-05 12:35:00,10.12,10.12,10.1,10.11,126800.0,7.6773,7.6773,7.6621,7.6697,126800.0
2015-03-05 12:40:00,10.1,10.11,10.1,10.11,93600.0,7.6621,7.6697,7.6621,7.6697,93600.0
2015-03-05 12:45:00,10.11,10.11,10.1,10.11,112400.0,7.6697,7.6697,7.6621,7.6697,112400.0
2015-03-05 12:50:00,10.1,10.11,10.1,10.11,236800.0,7.6621,7.6697,7.6621,7.6697,236800.0
2015-03-05 12:55:00,10.11,10.11,10.09,10.1,209600.0,7.6697,7.6697,7.6545,7.6621,209600.0
2015-03-05 13:00:00,10.1,10.11,10.1,10.11,145600.0,7.6621,7.6697,7.6621,7.6697,145600.0
2015-03-05 13:05:00,10.11,10.11,10.11,10.11,141200.0,7.6697,7.6697,7.6697,7.6697,141200.0
2015-03-05 13:10:00,10.11,10.11,10.1,10.1,83200.0,7.6697,7.6697,7.6621,7.6621,83200.0
2015-03-05 13:15:00,10.1,10.1,10.07,10.08,231200.0,7.6621,7.6621,7.6393,7.6469,231200.0
2015-03-05 13:20:00,10.07,10.08,10.07,10.08,164000.0,7.6393,7.6469,7.6393,7.6469,164000.0
2015-03-05 13:25:00,10.08,10.09,10.07,10.09,539200.0,7.6469,7.6545,7.6393,7.6545,539200.0
2015-03-05 13:30:00,10.09,10.1,10.09,10.1,79200.0,7.6545,7.6621,7.6545,7.6621,79200.0
2015-03-05 13:35:00,10.1,10.11,10.1,10.11,139600.0,7.6621,7.6697,7.6621,7.6697,139600.0
2015-03-05 13:40:00,10.11,10.12,10.11,10.12,190000.0,7.6697,7.6773,7.6697,7.6773,190000.0
2015-03-05 13:45:00,10.12,10.13,10.12,10.13,102000.0,7.6773,7.6848,7.6773,7.6848,102000.0
2015-03-05 13:50:00,10.13,10.13,10.12,10.12,112800.0,7.6848,7.6848,7.6773,7.6773,112800.0
2015-03-05 13:55:00,10.12,10.13,10.12,10.13,137200.0,7.6773,7.6848,7.6773,7.6848,137200.0
2015-03-05 14:00:00,10.13,10.14,10.13,10.14,141200.0,7.6848,7.6924,7.6848,7.6924,141200.0
2015-03-05 14:05:00,10.14,10.15,10.14,10.15,96800.0,7.6924,7.7,7.6924,7.7,96800.0
2015-03-05 14:10:00,10.14,10.15,10.14,10.14,144400.0,7.6924,7.7,7.6924,7.6924,144400.0
2015-03-05 14:15:00,10.14,10.15,10.14,10.15,65600.0,7.6924,7.7,7.6924,7.7,65600.0
2015-03-05 14:20:00,10.15,10.16,10.15,10.15,214800.0,7.7,7.7076,7.7,7.7,214800.0
2015-03-05 14:25:00,10.15,10.15,10.15,10.15,134000.0,7.7,7.7,7.7,7.7,134000.0
2015-03-05 14:30:00,10.15,10.16,10.15,10.15,103600.0,7.7,7.7076,7.7,7.7,103600.0
2015-03-05 14:35:00,10.15,10.15,10.14,10.15,252000.0,7.7,7.7,7.6924,7.7,252000.0
2015-03-05 14:40:00,10.15,10.16,10.14,10.14,217200.0,7.7,7.7076,7.6924,7.6924,217200.0
2015-03-05 14:45:00,10.14,10.15,10.13,10.15,239600.0,7.6924,7.7,7.6848,7.7,239600.0
2015-03-05 14:50:00,10.15,10.16,10.15,10.16,182800.0,7.7,7.7076,7.7,7.7076,182800.0
2015-03-05 14:55:00,10.15,10.16,10.15,10.15,183200.0,7.7,7.7076,7.7,7.7,183200.0
2015-03-05 15:00:00,10.15,10.15,10.14,10.14,254000.0,7.7,7.7,7.6924,7.6924,254000.0
2015-03-05 15:05:00,10.14,10.15,10.14,10.15,357200.0,7.6924,7.7,7.6924,7.7,357200.0
2015-03-05 15:10:00,10.15,10.16,10.15,10.16,206800.0,7.7,7.7076,7.7,7.7076,206800.0
2015-03-05 15:15:00,10.16,10.17,10.16,10.17,160400.0,7.7076,7.7152,7.7076,7.7152,160400.0
2015-03-05 15:20:00,10.17,10.17,10.17,10.17,209200.0,7.7152,7.7152,7.7152,7.7152,209200.0
2015-03-05 15:25:00,10.17,10.19,10.17,10.18,358800.0,7.7152,7.7304,7.7152,7.7228,358800.0
2015-03-05 15:30:00,10.18,10.19,10.17,10.18,456800.0,7.7228,7.7304,7.7152,7.7228,456800.0
2015-03-05 15:35:00,10.17,10.18,10.16,10.17,329600.0,7.7152,7.7228,7.7076,7.7152,329600.0
2015-03-05 15:40:00,10.17,10.17,10.16,10.17,366000.0,7.7152,7.7152,7.7076,7.7152,366000.0
2015-03-05 15:45:00,10.17,10.18,10.16,10.18,529600.0,7.7152,7.7228,7.7076,7.7228,529600.0
2015-03-05 15:50:00,10.18,10.19,10.16,10.16,524800.0,7.7228,7.7304,7.7076,7.7076,524800.0
2015-03-05 15:55:00,10.16,10.16,10.15,10.15,596800.0,7.7076,7.7076,7.7,7.7,596800.0
2015-03-06 09:30:00,10.08,10.1,10.05,10.06,172000.0,7.6469,7.6621,7.6242,7.6317,172000.0
2015-03-06 09:35:00,10.06,10.09,10.06,10.08,136000.0,7.6317,7.6545,7.6317,7.6469,136000.0
2015-03-06 09:40:00,10.08,10.11,10.06,10.06,94000.0,7.6469,7.6697,7.6317,7.6317,94000.0
2015-03-06 09:45:00,10.06,10.08,10.05,10.05,141600.0,7.6317,7.6469,7.6242,7.6242,141600.0
2015-03-06 09:50:00,10.06,10.07,10.03,10.06,108800.0,7.6317,7.6393,7.609,7.6317,108800.0
2015-03-06 09:55:00,10.08,10.08,10.04,10.06,48400.0,7.6469,7.6469,7.6166,7.6317,48400.0
2015-03-06 10:00:00,10.05,10.06,10.04,10.06,67200.0,7.6242,7.6317,7.6166,7.6317,67200.0
2015-03-06 10:05:00,10.05,10.07,10.05,10.06,67200.0,7.6242,7.6393,7.6242,7.6317,67200.0
2015-03-06 10:10:00,10.06,10.09,10.06,10.07,117200.0,7.6317,7.6545,7.6317,7.6393,117200.0
2015-03-06 10:15:00,10.08,10.09,10.07,10.08,129600.0,7.6469,7.6545,7.6393,7.6469,129600.0
2015-03-06 10:20:00,10.08,10.1,10.07,10.08,103600.0,7.6469,7.6621,7.6393,7.6469,103600.0
2015-03-06 10:25:00,10.08,10.1,10.08,10.09,102800.0,7.6469,7.6621,7.6469,7.6545,102800.0
2015-03-06 10:30:00,10.09,10.1,10.08,10.1,155600.0,7.6545,7.6621,7.6469,7.6621,155600.0
2015-03-06 10:35:00,10.1,10.1,10.08,10.1,116400.0,7.6621,7.6621,7.6469,7.6621,116400.0
2015-03-06 10:40:00,10.1,10.1,10.09,10.1,67200.0,7.6621,7.6621,7.6545,7.6621,67200.0
2015-03-06 10:45:00,10.1,10.11,10.09,10.1,105200.0,7.6621,7.6697,7.6545,7.6621,105200.0
2015-03-06 10:50:00,10.1,10.11,10.09,10.11,128000.0,7.6621,7.6697,7.6545,7.6697,128000.0
2015-03-06 10:55:00,10.11,10.12,10.1,10.11,109600.0,7.6697,7.6773,7.6621,7.6697,109600.0
2015-03-06 11:00:00,10.11,10.12,10.1,10.11,118800.0,7.6697,7.6773,7.6621,7.6697,118800.0
2015-03-06 11:05:00,10.11,10.12,10.09,10.11,196400.0,7.6697,7.6773,7.6545,7.6697,196400.0
2015-03-06 11:10:00,10.1,10.1,10.09,10.1,84400.0,7.6621,7.6621,7.6545,7.6621,84400.0
2015-03-06 11:15:00,10.1,10.1,10.08,10.09,80000.0,7.6621,7.6621,7.6469,7.6545,80000.0
2015-03-06 11:20:00,10.09,10.1,10.09,10.09,50000.0,7.6545,7.6621,7.6545,7.6545,50000.0
2015-03-06 11:25:00,10.1,10.11,10.09,10.1,76400.0,7.6621,7.6697,7.6545,7.6621,76400.0
2015-03-06 11:30:00,10.1,10.1,10.08,10.09,130400.0,7.6621,7.6621,7.6469,7.6545,130400.0
2015-03-06 11:35:00,10.09,10.1,10.08,10.09,111600.0,7.6545,7.6621,7.6469,7.6545,111600.0
2015-03-06 11:40:00,10.1,10.1,10.08,10.09,112400.0,7.6621,7.6621,7.6469,7.6545,112400.0
2015-03-06 11:45:00,10.09,10.1,10.09,10.1,104000.0,7.6545,7.6621,7.6545,7.6621,104000.0
2015-03-06 11:50:00,10.11,10.12,10.1,10.11,86400.0,7.6697,7.6773,7.6621,7.6697,86400.0
2015-03-06 11:55:00,10.11,10.12,10.1,10.11,81200.0,7.6697,7.6773,7.6621,7.6697,81200.0
2015-03-06 12:00:00,10.11,10.11,10.1,10.1,90800.0,7.6697,7.6697,7.6621,7.6621,90800.0
2015-03-06 12:05:00,10.1,10.1,10.08,10.08,185600.0,7.6621,7.6621,7.6469,7.6469,185600.0
2015-03-06 12:10:00,10.08,10.08,10.06,10.07,94800.0,7.6469,7.6469,7.6317,7.6393,94800.0
2015-03-06 12:15:00,10.07,10.08,10.06,10.06,75600.0,7.6393,7.6469,7.6317,7.6317,75600.0
2015-03-06 12:20:00,10.06,10.07,10.06,10.07,77600.0,7.6317,7.6393,7.6317,7.6393,77600.0
2015-03-06 12:25:00,10.07,10.08,10.06,10.07,55600.0,7.6393,7.6469,7.6317,7.6393,55600.0
2015-03-06 12:30:00,10.07,10.07,10.06,10.07,78400.0,7.6393,7.6393,7.6317,7.6393,78400.0
2015-03-06 12:35:00,10.07,10.08,10.07,10.07,82400.0,7.6393,7.6469,7.6393,7.6393,82400.0
2015-03-06 12:40:00,10.08,10.08,10.07,10.08,59200.0,7.6469,7.6469,7.6393,7.6469,59200.0
2015-03-06 12:45:00,10.08,10.1,10.08,10.09,73200.0,7.6469,7.6621,7.6469,7.6545,73200.0
2015-03-06 12:50:00,10.09,10.1,10.08,10.08,91200.0,7.6545,7.6621,7.6469,7.6469,91200.0
2015-03-06 12:55:00,10.09,10.1,10.08,10.1,72000.0,7.6545,7.6621,7.6469,7.6621,72000.0
2015-03-06 13:00:00,10.1,10.11,10.09,10.09,102400.0,7.6621,7.6697,7.6545,7.6545,102400.0
2015-03-06 13:05:00,10.09,10.1,10.09,10.1,86400.0,7.6545,7.6621,7.6545,7.6621,86400.0
2015-03-06 13:10:00,10.1,10.1,10.09,10.1,42000.0,7.6621,7.6621,7.6545,7.6621,42000.0
2015-03-06 13:15:00,10.1,10.11,10.09,10.09,104800.0,7.6621,7.6697,7.6545,7.6545,104800.0
2015-03-06 13:20:00,10.1,10.11,10.09,10.1,86800.0,7.6621,7.6697,7.6545,7.6621,86800.0
2015-03-06 13:25:00,10.1,10.11,10.09,10.11,82000.0,7.6621,7.6697,7.6545,7.6697,82000.0
2015-03-06 13:30:00,10.11,10.11,10.09,10.09,100000.0,7.6697,7.6697,7.6545,7.6545,100000.0
2015-03-06 13:35:00,10.09,10.11,10.09,10.1,128400.0,7.6545,7.6697,7.6545,7.6621,128400.0
2015-03-06 13:40:00,10.1,10.11,10.1,10.1,65200.0,7.6621,7.6697,7.6621,7.6621,65200.0
2015-03-06 13:45:00,10.11,10.11,10.09,10.1,68400.0,7.6697,7.6697,7.6545,7.6621,68400.0
2015-03-06 13:50:00,10.1,10.12,10.1,10.12,113600.0,7.6621,7.6773,7.6621,7.6773,113600.0
2015-03-06 13:55:00,10.12,10.13,10.12,10.13,190800.0,7.6773,7.6848,7.6773,7.6848,190800.0
2015-03-06 14:00:00,10.13,10.14,10.12,10.14,168800.0,7.6848,7.6924,7.6773,7.6924,168800.0
2015-03-06 14:05:00,10.14,10.15,10.14,10.15,123200.0,7.6924,7.7,7.6924,7.7,123200.0
2015-03-06 14:10:00,10.15,10.15,10.14,10.15,185600.0,7.7,7.7,7.6924,7.7,185600.0
2015-03-06 14:15:00,10.15,10.16,10.15,10.16,128400.0,7.7,7.7076,7.7,7.7076,128400.0
2015-03-06 14:20:00,10.16,10.16,10.13,10.15,223200.0,7.7076,7.7076,7.6848,7.7,223200.0
2015-03-06 14:25:00,10.15,10.15,10.15,10.15,161200.0,7.7,7.7,7.7,7.7,161200.0
2015-03-06 14:30:00,10.15,10.16,10.15,10.15,101200.0,7.7,7.7076,7.7,7.7,101200.0
2015-03-06 14:35:00,10.15,10.15,10.14,10.14,142400.0,7.7,7.7,7.6924,7.6924,142400.0
2015-03-06 14:40:00,10.14,10.15,10.14,10.15,128000.0,7.6924,7.7,7.6924,7.7,128000.0
2015-03-06 14:45:00,10.15,10.15,10.15,10.15,122400.0,7.7,7.7,7.7,7.7,122400.0
2015-03-06 14:50:00,10.15,10.15,10.15,10.15,84400.0,7.7,7.7,7.7,7.7,84400.0
2015-03-06 14:55:00,10.15,10.16,10.15,10.15,185600.0,7.7,7.7076,7.7,7.7,185600.0
2015-03-06 15:00:00,10.15,10.17,10.15,10.16,256000.0,7.7,7.7152,7.7,7.7076,256000.0
2015-03-06 15:05:00,10.17,10.17,10.16,10.17,171200.0,7.7152,7.7152,7.7076,7.7152,171200.0
2015-03-06 15:10:00,10.17,10.17,10.15,10.16,172400.0,7.7152,7.7152,7.7,7.7076,172400.0
2015-03-06 15:15:00,10.16,10.17,10.15,10.17,201600.0,7.7076,7.7152,7.7,7.7152,201600.0
2015-03-06 15:20:00,10.17,10.18,10.16,10.17,303200.0,7.7152,7.7228,7.7076,7.7152,303200.0
2015-03-06 15:25:00,10.17,10.17,10.15,10.16,319600.0,7.7152,7.7152,7.7,7.7076,319600.0
2015-03-06 15:30:00,10.15,10.17,10.15,10.15,382400.0,7.7,7.7152,7.7,7.7,382400.0
2015-03-06 15:35:00,10.15,10.15,10.13,10.13,320000.0,7.7,7.7,7.6848,7.6848,320000.0
2015-03-06 15:40:00,10.13,10.14,10.13,10.14,360800.0,7.6848,7.6924,7.6848,7.6924,360800.0
2015-03-06 15:45:00,10.13,10.14,10.13,10.13,405600.0,7.6848,7.6924,7.6848,7.6848,405600.0
2015-03-06 15:50:00,10.13,10.13,10.13,10.13,440800.0,7.6848,7.6848,7.6848,7.6848,440800.0
2015-03-06 15:55:00,10.13,10.14,10.13,10.13,651200.0,7.6848,7.6924,7.6848,7.6848,651200.0
2015-03-09 09:30:00,10.13,10.16,10.12,10.14,156000.0,7.6848,7.7076,7.6773,7.6924,156000.0
2015-03-09 09:35:00,10.15,10.16,10.14,10.14,93200.0,7.7,7.7076,7.6924,7.6924,93200.0
2015-03-09 09:40:00,10.14,10.15,10.12,10.13,48000.0,7.6924,7.7,7.6773,7.6848,48000.0
2015-03-09 09:45:00,10.13,10.13,10.12,10.13,84400.0,7.6848,7.6848,7.6773,7.6848,84400.0
2015-03-09 09:50:00,10.13,10.13,10.1,10.11,89200.0,7.6848,7.6848,7.6621,7.6697,89200.0
2015-03-09 09:55:00,10.11,10.12,10.1,10.11,40800.0,7.6697,7.6773,7.6621,7.6697,40800.0
2015-03-09 10:00:00,10.11,10.11,10.09,10.09,107200.0,7.6697,7.6697,7.6545,7.6545,107200.0
2015-03-09 10:05:00,10.09,10.1,10.08,10.1,71600.0,7.6545,7.6621,7.6469,7.6621,71600.0
2015-03-09 10:10:00,10.1,10.1,10.08,10.08,149200.0,7.6621,7.6621,7.6469,7.6469,149200.0
2015-03-09 10:15:00,10.08,10.09,10.07,10.09,78800.0,7.6469,7.6545,7.6393,7.6545,78800.0
2015-03-09 10:20:00,10.09,10.1,10.08,10.08,176400.0,7.6545,7.6621,7.6469,7.6469,176400.0
2015-03-09 10:25:00,10.08,10.08,10.07,10.08,63200.0,7.6469,7.6469,7.6393,7.6469,63200.0
2015-03-09 10:30:00,10.08,10.09,10.07,10.09,72000.0,7.6469,7.6545,7.6393,7.6545,72000.0
2015-03-09 10:35:00,10.09,10.11,10.09,10.1,76800.0,7.6545,7.6697,7.6545,7.6621,76800.0
2015-03-09 10:40:00,10.1,10.12,10.1,10.12,80000.0,7.6621,7.6773,7.6621,7.6773,80000.0
2015-03-09 10:45:00,10.12,10.12,10.11,10.11,74000.0,7.6773,7.6773,7.6697,7.6697,74000.0
2015-03-09 10:50:00,10.11,10.12,10.1,10.12,56400.0,7.6697,7.6773,7.6621,7.6773,56400.0
2015-03-09 10:55:00,10.11,10.12,10.1,10.12,49600.0,7.6697,7.6773,7.6621,7.6773,49600.0
2015-03-09 11:00:00,10.12,10.12,10.1,10.1,99200.0,7.6773,7.6773,7.6621,7.6621,99200.0
2015-03-09 11:05:00,10.1,10.12,10.1,10.11,142000.0,7.6621,7.6773,7.6621,7.6697,142000.0
2015-03-09 11:10:00,10.12,10.13,10.12,10.12,81200.0,7.6773,7.6848,7.6773,7.6773,81200.0
2015-03-09 11:15:00,10.12,10.12,10.11,10.11,39600.0,7.6773,7.6773,7.6697,7.6697,39600.0
2015-03-09 11:20:00,10.11,10.13,10.11,10.13,161600.0,7.6697,7.6848,7.6697,7.6848,161600.0
2015-03-09 11:25:00,10.13,10.15,10.13,10.13,103600.0,7.6848,7.7,7.6848,7.6848,103600.0
2015-03-09 11:30:00,10.13,10.15,10.13,10.13,37600.0,7.6848,7.7,7.6848,7.6848,37600.0
2015-03-09 11:35:00,10.13,10.14,10.13,10.14,83600.0,7.6848,7.6924,7.6848,7.6924,83600.0
2015-03-09 11:40:00,10.14,10.15,10.14,10.15,99200.0,7.6924,7.7,7.6924,7.7,99200.0
2015-03-09 11:45:00,10.15,10.15,10.15,10.15,78400.0,7.7,7.7,7.7,7.7,78400.0
2015-03-09 11:50:00,10.15,10.15,10.15,10.15,105200.0,7.7,7.7,7.7,7.7,105200.0
2015-03-09 11:55:00,10.15,10.15,10.14,10.15,167200.0,7.7,7.7,7.6924,7.7,167200.0
2015-03-09 12:00:00,10.15,10.16,10.15,10.16,54400.0,7.7,7.7076,7.7,7.7076,54400.0
2015-03-09 12:05:00,10.16,10.17,10.15,10.16,180800.0,7.7076,7.7152,7.7,7.7076,180800.0
2015-03-09 12:10:00,10.16,10.17,10.16,10.17,63200.0,7.7076,7.7152,7.7076,7.7152,63200.0
2015-03-09 12:15:00,10.17,10.17,10.15,10.16,76800.0,7.7152,7.7152,7.7,7.7076,76800.0
2015-03-09 12:20:00,10.16,10.17,10.15,10.16,70800.0,7.7076,7.7152,7.7,7.7076,70800.0
2015-03-09 12:25:00,10.16,10.17,10.16,10.16,96400.0,7.7076,7.7152,7.7076,7.7076,96400.0
2015-03-09 12:30:00,10.16,10.17,10.16,10.16,152400.0,7.7076,7.7152,7.7076,7.7076,152400.0
2015-03-09 12:35:00,10.16,10.17,10.15,10.17,139200.0,7.7076,7.7152,7.7,7.7152,139200.0
2015-03-09 12:40:00,10.17,10.17,10.16,10.17,44000.0,7.7152,7.7152,7.7076,7.7152,44000.0
2015-03-09 12:45:00,10.17,10.17,10.17,10.17,54800.0,7.7152,7.7152,7.7152,7.7152,54800.0
2015-03-09 12:50:00,10.17,10.18,10.17,10.17,56400.0,7.7152,7.7228,7.7152,7.7152,56400.0
2015-03-09 12:55:00,10.17,10.18,10.17,10.18,270800.0,7.7152,7.7228,7.7152,7.7228,270800.0
2015-03-09 13:00:00,10.18,10.18,10.18,10.18,75200.0,7.7228,7.7228,7.7228,7.7228,75200.0
2015-03-09 13:05:00,10.18,10.18,10.18,10.18,30800.0,7.7228,7.7228,7.7228,7.7228,30800.0
2015-03-09 13:10:00,10.18,10.18,10.18,10.18,42400.0,7.7228,7.7228,7.7228,7.7228,42400.0
2015-03-09 13:15:00,10.18,10.19,10.18,10.18,154800.0,7.7228,7.7304,7.7228,7.7228,154800.0
2015-03-09 13:20:00,10.18,10.19,10.18,10.19,37200.0,7.7228,7.7304,7.7228,7.7304,37200.0
2015-03-09 13:25:00,10.19,10.2,10.18,10.2,71200.0,7.7304,7.738,7.7228,7.738,71200.0
2015-03-09 13:30:00,10.2,10.21,10.19,10.2,92400.0,7.738,7.7455,7.7304,7.738,92400.0
2015-03-09 13:35:00,10.2,10.21,10.19,10.21,91200.0,7.738,7.7455,7.7304,7.7455,91200.0
2015-03-09 13:40:00,10.21,10.23,10.2,10.22,275600.0,7.7455,7.7607,7.738,7.7531,275600.0
2015-03-09 13:45:00,10.22,10.22,10.21,10.22,86800.0,7.7531,7.7531,7.7455,7.7531,86800.0
2015-03-09 13:50:00,10.22,10.22,10.22,10.22,41200.0,7.7531,7.7531,7.7531,7.7531,41200.0
2015-03-09 13:55:00,10.22,10.22,10.21,10.22,101600.0,7.7531,7.7531,7.7455,7.7531,101600.0
2015-03-09 14:00:00,10.22,10.22,10.22,10.22,77600.0,7.7531,7.7531,7.7531,7.7531,77600.0
2015-03-09 14:05:00,10.22,10.23,10.22,10.23,84400.0,7.7531,7.7607,7.7531,7.7607,84400.0
2015-03-09 14:10:00,10.23,10.23,10.22,10.23,83600.0,7.7607,7.7607,7.7531,7.7607,83600.0
2015-03-09 14:15:00,10.23,10.24,10.22,10.22,70000.0,7.7607,7.7683,7.7531,7.7531,70000.0
2015-03-09 14:20:00,10.23,10.24,10.22,10.24,127600.0,7.7607,7.7683,7.7531,7.7683,127600.0
2015-03-09 14:25:00,10.24,10.24,10.23,10.24,92000.0,7.7683,7.7683,7.7607,7.7683,92000.0
2015-03-09 14:30:00,10.24,10.24,10.22,10.22,185600.0,7.7683,7.7683,7.7531,7.7531,185600.0
2015-03-09 14:35:00,10.22,10.23,10.22,10.23,112000.0,7.7531,7.7607,7.7531,7.7607,112000.0
2015-03-09 14:40:00,10.23,10.24,10.22,10.24,139600.0,7.7607,7.7683,7.7531,7.7683,139600.0
2015-03-09 14:45:00,10.24,10.24,10.24,10.24,120800.0,7.7683,7.7683,7.7683,7.7683,120800.0
2015-03-09 14:50:00,10.24,10.24,10.22,10.22,123200.0,7.7683,7.7683,7.7531,7.7531,123200.0
2015-03-09 14:55:00,10.22,10.23,10.22,10.23,112000.0,7.7531,7.7607,7.7531,7.7607,112000.0
2015-03-09 15:00:00,10.23,10.23,10.23,10.23,143200.0,7.7607,7.7607,7.7607,7.7607,143200.0
2015-03-09 15:05:00,10.23,10.24,10.23,10.24,76400.0,7.7607,7.7683,7.7607,7.7683,76400.0
2015-03-09 15:10:00,10.24,10.25,10.24,10.25,147600.0,7.7683,7.7759,7.7683,7.7759,147600.0
2015-03-09 15:15:00,10.25,10.25,10.24,10.24,130400.0,7.7759,7.7759,7.7683,7.7683,130400.0
2015-03-09 15:20:00,10.24,10.24,10.22,10.23,102000.0,7.7683,7.7683,7.7531,7.7607,102000.0
2015-03-09 15:25:00,10.23,10.24,10.22,10.24,244000.0,7.7607,7.7683,7.7531,7.7683,244000.0
2015-03-09 15:30:00,10.24,10.25,10.24,10.25,259200.0,7.7683,7.7759,7.7683,7.7759,259200.0
2015-03-09 15:35:00,10.25,10.25,10.24,10.24,291600.0,7.7759,7.7759,7.7683,7.7683,291600.0
2015-03-09 15:40:00,10.24,10.24,10.24,10.24,339200.0,7.7683,7.7683,7.7683,7.7683,339200.0
2015-03-09 15:45:00,10.24,10.25,10.24,10.24,367200.0,7.7683,7.7759,7.7683,7.7683,367200.0
2015-03-09 15:50:00,10.24,10.24,10.22,10.23,478800.0,7.7683,7.7683,7.7531,7.7607,478800.0
2015-03-09 15:55:00,10.23,10.23,10.22,10.22,567200.0,7.7607,7.7607,7.7531,7.7531,567200.0
2015-03-10 09:30:00,10.13,10.15,10.12,10.15,92400.0,7.6848,7.7,7.6773,7.7,92400.0
2015-03-10 09:35:00,10.16,10.2,10.14,10.14,64400.0,7.7076,7.738,7.6924,7.6924,64400.0
2015-03-10 09:40:00,10.14,10.15,10.1,10.11,152400.0,7.6924,7.7,7.6621,7.6697,152400.0
2015-03-10 09:45:00,10.11,10.12,10.1,10.11,86000.0,7.6697,7.6773,7.6621,7.6697,86000.0
2015-03-10 09:50:00,10.11,10.12,10.09,10.09,172000.0,7.6697,7.6773,7.6545,7.6545,172000.0
2015-03-10 09:55:00,10.1,10.1,10.07,10.08,129200.0,7.6621,7.6621,7.6393,7.6469,129200.0
2015-03-10 10:00:00,10.08,10.09,10.06,10.09,137600.0,7.6469,7.6545,7.6317,7.6545,137600.0
2015-03-10 10:05:00,10.08,10.09,10.08,10.08,127200.0,7.6469,7.6545,7.6469,7.6469,127200.0
2015-03-10 10:10:00,10.08,10.08,10.05,10.05,263200.0,7.6469,7.6469,7.6242,7.6242,263200.0
2015-03-10 10:15:00,10.05,10.07,10.03,10.07,414400.0,7.6242,7.6393,7.609,7.6393,414400.0
2015-03-10 10:20:00,10.07,10.09,10.06,10.09,198000.0,7.6393,7.6545,7.6317,7.6545,198000.0
2015-03-10 10:25:00,10.09,10.09,10.06,10.08,214800.0,7.6545,7.6545,7.6317,7.6469,214800.0
2015-03-10 10:30:00,10.08,10.1,10.08,10.09,183600.0,7.6469,7.6621,7.6469,7.6545,183600.0
2015-03-10 10:35:00,10.09,10.1,10.08,10.1,95200.0,7.6545,7.6621,7.6469,7.6621,95200.0
2015-03-10 10:40:00,10.1,10.11,10.09,10.09,92400.0,7.6621,7.6697,7.6545,7.6545,92400.0
2015-03-10 10:45:00,10.1,10.12,10.1,10.12,109200.0,7.6621,7.6773,7.6621,7.6773,109200.0
2015-03-10 10:50:00,10.12,10.13,10.11,10.12,140000.0,7.6773,7.6848,7.6697,7.6773,140000.0
2015-03-10 10:55:00,10.12,10.13,10.11,10.11,89200.0,7.6773,7.6848,7.6697,7.6697,89200.0
2015-03-10 11:00:00,10.11,10.13,10.11,10.12,100400.0,7.6697,7.6848,7.6697,7.6773,100400.0
2015-03-10 11:05:00,10.12,10.13,10.11,10.13,154800.0,7.6773,7.6848,7.6697,7.6848,154800.0
2015-03-10 11:10:00,10.13,10.14,10.13,10.14,62800.0,7.6848,7.6924,7.6848,7.6924,62800.0
2015-03-10 11:15:00,10.14,10.15,10.14,10.15,48800.0,7.6924,7.7,7.6924,7.7,48800.0
2015-03-10 11:20:00,10.15,10.15,10.14,10.15,54800.0,7.7,7.7,7.6924,7.7,54800.0
2015-03-10 11:25:00,10.14,10.16,10.14,10.16,144000.0,7.6924,7.7076,7.6924,7.7076,144000.0
2015-03-10 11:30:00,10.16,10.17,10.16,10.16,91200.0,7.7076,7.7152,7.7076,7.7076,91200.0
2015-03-10 11:35:00,10.16,10.17,10.16,10.17,258400.0,7.7076,7.7152,7.7076,7.7152,258400.0
2015-03-10 11:40:00,10.17,10.18,10.17,10.18,187200.0,7.7152,7.7228,7.7152,7.7228,187200.0
2015-03-10 11:45:00,10.18,10.18,10.17,10.18,159200.0,7.7228,7.7228,7.7152,7.7228,159200.0
2015-03-10 11:50:00,10.18,10.19,10.18,10.19,176000.0,7.7228,7.7304,7.7228,7.7304,176000.0
2015-03-10 11:55:00,10.18,10.19,10.18,10.18,183600.0,7.7228,7.7304,7.7228,7.7228,183600.0
2015-03-10 12:00:00,10.18,10.18,10.17,10.18,133600.0,7.7228,7.7228,7.7152,7.7228,133600.0
2015-03-10 12:05:00,10.18,10.19,10.18,10.18,93200.0,7.7228,7.7304,7.7228,7.7228,93200.0
2015-03-10 12:10:00,10.18,10.19,10.18,10.19,72800.0,7.7228,7.7304,7.7228,7.7304,72800.0
2015-03-10 12:15:00,10.19,10.2,10.19,10.2,135600.0,7.7304,7.738,7.7304,7.738,135600.0
2015-03-10 12:20:00,10.2,10.2,10.19,10.19,146400.0,7.738,7.738,7.7304,7.7304,146400.0
2015-03-10 12:25:00,10.19,10.2,10.18,10.19,56400.0,7.7304,7.738,7.7228,7.7304,56400.0
2015-03-10 12:30:00,10.19,10.2,10.19,10.19,139200.0,7.7304,7.738,7.7304,7.7304,139200.0
2015-03-10 12:35:00,10.19,10.2,10.19,10.2,79200.0,7.7304,7.738,7.7304,7.738,79200.0
2015-03-10 12:40:00,10.2,10.21,10.19,10.2,88000.0,7.738,7.7455,7.7304,7.738,88000.0
2015-03-10 12:45:00,10.2,10.21,10.2,10.2,115600.0,7.738,7.7455,7.738,7.738,115600.0
2015-03-10 12:50:00,10.2,10.21,10.2,10.21,92800.0,7.738,7.7455,7.738,7.7455,92800.0
2015-03-10 12:55:00,10.21,10.22,10.21,10.22,152400.0,7.7455,7.7531,7.7455,7.7531,152400.0
2015-03-10 13:00:00,10.22,10.23,10.21,10.22,209200.0,7.7531,7.7607,7.7455,7.7531,209200.0
2015-03-10 13:05:00,10.22,10.22,10.21,10.21,110000.0,7.7531,7.7531,7.7455,7.7455,110000.0
2015-03-10 13:10:00,10.21,10.21,10.19,10.19,58800.0,7.7455,7.7455,7.7304,7.7304,58800.0
2015-03-10 13:15:00,10.19,10.2,10.19,10.19,65600.0,7.7304,7.738,7.7304,7.7304,65600.0
2015-03-10 13:20:00,10.19,10.21,10.19,10.21,109200.0,7.7304,7.7455,7.7304,7.7455,109200.0
2015-03-10 13:25:00,10.21,10.22,10.21,10.22,86000.0,7.7455,7.7531,7.7455,7.7531,86000.0
2015-03-10 13:30:00,10.21,10.23,10.21,10.22,221200.0,7.7455,7.7607,7.7455,7.7531,221200.0
2015-03-10 13:35:00,10.21,10.22,10.21,10.21,103200.0,7.7455,7.7531,7.7455,7.7455,103200.0
2015-03-10 13:40:00,10.21,10.22,10.21,10.22,98000.0,7.7455,7.7531,7.7455,7.7531,98000.0
2015-03-10 13:45:00,10.22,10.23,10.22,10.22,52000.0,7.7531,7.7607,7.7531,7.7531,52000.0
2015-03-10 13:50:00,10.22,10.23,10.22,10.22,90400.0,7.7531,7.7607,7.7531,7.7531,90400.0
2015-03-10 13:55:00,10.22,10.23,10.22,10.22,92000.0,7.7531,7.7607,7.7531,7.7531,92000.0
2015-03-10 14:00:00,10.22,10.23,10.22,10.22,94400.0,7.7531,7.7607,7.7531,7.7531,94400.0
2015-03-10 14:05:00,10.22,10.23,10.22,10.22,46800.0,7.7531,7.7607,7.7531,7.7531,46800.0
2015-03-10 14:10:00,10.22,10.23,10.22,10.23,162000.0,7.7531,7.7607,7.7531,7.7607,162000.0
2015-03-10 14:15:00,10.23,10.25,10.23,10.24,479200.0,7.7607,7.7759,7.7607,7.7683,479200.0
2015-03-10 14:20:00,10.24,10.24,10.23,10.23,86000.0,7.7683,7.7683,7.7607,7.7607,86000.0
2015-03-10 14:25:00,10.24,10.24,10.22,10.22,125200.0,7.7683,7.7683,7.7531,7.7531,125200.0
2015-03-10 14:30:00,10.22,10.26,10.22,10.23,384400.0,7.7531,7.7835,7.7531,7.7607,384400.0
2015-03-10 14:35:00,10.23,10.24,10.22,10.23,330800.0,7.7607,7.7683,7.7531,7.7607,330800.0
2015-03-10 14:40:00,10.23,10.23,10.22,10.23,182400.0,7.7607,7.7607,7.7531,7.7607,182400.0
2015-03-10 14:45:00,10.23,10.24,10.23,10.24,142400.0,7.7607,7.7683,7.7607,7.7683,142400.0
2015-03-10 14:50:00,10.24,10.24,10.23,10.23,76400.0,7.7683,7.7683,7.7607,7.7607,76400.0
2015-03-10 14:55:00,10.23,10.24,10.22,10.22,364400.0,7.7607,7.7683,7.7531,7.7531,364400.0
2015-03-10 15:00:00,10.22,10.22,10.21,10.21,212800.0,7.7531,7.7531,7.7455,7.7455,212800.0
2015-03-10 15:05:00,10.21,10.21,10.2,10.2,140800.0,7.7455,7.7455,7.738,7.738,140800.0
2015-03-10 15:10:00,10.2,10.21,10.2,10.2,258800.0,7.738,7.7455,7.738,7.738,258800.0
2015-03-10 15:15:00,10.2,10.21,10.2,10.21,105200.0,7.738,7.7455,7.738,7.7455,105200.0
2015-03-10 15:20:00,10.21,10.22,10.2,10.21,108400.0,7.7455,7.7531,7.738,7.7455,108400.0
2015-03-10 15:25:00,10.21,10.21,10.19,10.19,94400.0,7.7455,7.7455,7.7304,7.7304,94400.0
2015-03-10 15:30:00,10.19,10.19,10.17,10.17,257600.0,7.7304,7.7304,7.7152,7.7152,257600.0
2015-03-10 15:35:00,10.17,10.18,10.17,10.17,316800.0,7.7152,7.7228,7.7152,7.7152,316800.0
2015-03-10 15:40:00,10.17,10.18,10.16,10.17,199200.0,7.7152,7.7228,7.7076,7.7152,199200.0
2015-03-10 15:45:00,10.17,10.17,10.16,10.17,257600.0,7.7152,7.7152,7.7076,7.7152,257600.0
2015-03-10 15:50:00,10.17,10.18,10.16,10.17,298800.0,7.7152,7.7228,7.7076,7.7152,298800.0
2015-03-10 15:55:00,10.17,10.17,10.15,10.15,562800.0,7.7152,7.7152,7.7,7.7,562800.0
2015-03-11 09:30:00,10.18,10.22,10.15,10.21,258800.0,7.7228,7.7531,7.7,7.7455,258800.0
2015-03-11 09:35:00,10.21,10.22,10.18,10.21,252000.0,7.7455,7.7531,7.7228,7.7455,252000.0
2015-03-11 09:40:00,10.22,10.22,10.16,10.17,210400.0,7.7531,7.7531,7.7076,7.7152,210400.0
2015-03-11 09:45:00,10.17,10.17,10.15,10.16,112400.0,7.7152,7.7152,7.7,7.7076,112400.0
2015-03-11 09:50:00,10.16,10.17,10.13,10.14,87600.0,7.7076,7.7152,7.6848,7.6924,87600.0
2015-03-11 09:55:00,10.14,10.15,10.11,10.12,166800.0,7.6924,7.7,7.6697,7.6773,166800.0
2015-03-11 10:00:00,10.11,10.12,10.1,10.1,284000.0,7.6697,7.6773,7.6621,7.6621,284000.0
2015-03-11 10:05:00,10.1,10.1,10.08,10.09,205600.0,7.6621,7.6621,7.6469,7.6545,205600.0
2015-03-11 10:10:00,10.09,10.09,10.08,10.09,80000.0,7.6545,7.6545,7.6469,7.6545,80000.0
2015-03-11 10:15:00,10.09,10.11,10.09,10.11,88000.0,7.6545,7.6697,7.6545,7.6697,88000.0
2015-03-11 10:20:00,10.11,10.13,10.11,10.13,91200.0,7.6697,7.6848,7.6697,7.6848,91200.0
2015-03-11 10:25:00,10.12,10.12,10.11,10.12,54800.0,7.6773,7.6773,7.6697,7.6773,54800.0
2015-03-11 10:30:00,10.12,10.12,10.09,10.1,111600.0,7.6773,7.6773,7.6545,7.6621,111600.0
2015-03-11 10:35:00,10.1,10.11,10.09,10.11,67200.0,7.6621,7.6697,7.6545,7.6697,67200.0
2015-03-11 10:40:00,10.11,10.12,10.11,10.12,96800.0,7.6697,7.6773,7.6697,7.6773,96800.0
2015-03-11 10:45:00,10.12,10.14,10.12,10.14,84000.0,7.6773,7.6924,7.6773,7.6924,84000.0
2015-03-11 10:50:00,10.13,10.14,10.13,10.13,128400.0,7.6848,7.6924,7.6848,7.6848,128400.0
2015-03-11 10:55:00,10.13,10.14,10.13,10.13,95600.0,7.6848,7.6924,7.6848,7.6848,95600.0
2015-03-11 11:00:00,10.13,10.14,10.12,10.13,253600.0,7.6848,7.6924,7.6773,7.6848,253600.0
2015-03-11 11:05:00,10.13,10.13,10.13,10.13,82400.0,7.6848,7.6848,7.6848,7.6848,82400.0
2015-03-11 11:10:00,10.13,10.14,10.13,10.14,100800.0,7.6848,7.6924,7.6848,7.6924,100800.0
2015-03-11 11:15:00,10.13,10.14,10.13,10.13,282000.0,7.6848,7.6924,7.6848,7.6848,282000.0
2015-03-11 11:20:00,10.13,10.15,10.13,10.15,98400.0,7.6848,7.7,7.6848,7.7,98400.0
2015-03-11 11:25:00,10.15,10.15,10.15,10.15,238800.0,7.7,7.7,7.7,7.7,238800.0
2015-03-11 11:30:00,10.15,10.15,10.14,10.15,249200.0,7.7,7.7,7.6924,7.7,249200.0
2015-03-11 11:35:00,10.15,10.15,10.15,10.15,160400.0,7.7,7.7,7.7,7.7,160400.0
2015-03-11 11:40:00,10.15,10.16,10.15,10.15,306800.0,7.7,7.7076,7.7,7.7,306800.0
2015-03-11 11:45:00,10.15,10.15,10.15,10.15,163200.0,7.7,7.7,7.7,7.7,163200.0
2015-03-11 11:50:00,10.15,10.16,10.15,10.16,109600.0,7.7,7.7076,7.7,7.7076,109600.0
2015-03-11 11:55:00,10.16,10.18,10.15,10.17,219600.0,7.7076,7.7228,7.7,7.7152,219600.0
2015-03-11 12:00:00,10.17,10.18,10.17,10.18,141200.0,7.7152,7.7228,7.7152,7.7228,141200.0
2015-03-11 12:05:00,10.18,10.18,10.18,10.18,97200.0,7.7228,7.7228,7.7228,7.7228,97200.0
2015-03-11 12:10:00,10.18,10.18,10.17,10.17,213200.0,7.7228,7.7228,7.7152,7.7152,213200.0
2015-03-11 12:15:00,10.17,10.18,10.17,10.18,116000.0,7.7152,7.7228,7.7152,7.7228,116000.0
2015-03-11 12:20:00,10.18,10.19,10.17,10.18,341200.0,7.7228,7.7304,7.7152,7.7228,341200.0
2015-03-11 12:25:00,10.18,10.19,10.18,10.19,114800.0,7.7228,7.7304,7.7228,7.7304,114800.0
2015-03-11 12:30:00,10.19,10.19,10.18,10.18,83200.0,7.7304,7.7304,7.7228,7.7228,83200.0
2015-03-11 12:35:00,10.18,10.19,10.18,10.19,87200.0,7.7228,7.7304,7.7228,7.7304,87200.0
2015-03-11 12:40:00,10.19,10.2,10.19,10.2,94000.0,7.7304,7.738,7.7304,7.738,94000.0
2015-03-11 12:45:00,10.2,10.21,10.19,10.2,114400.0,7.738,7.7455,7.7304,7.738,114400.0
2015-03-11 12:50:00,10.2,10.2,10.18,10.19,226400.0,7.738,7.738,7.7228,7.7304,226400.0
2015-03-11 12:55:00,10.19,10.19,10.17,10.17,149600.0,7.7304,7.7304,7.7152,7.7152,149600.0
2015-03-11 13:00:00,10.17,10.17,10.15,10.15,162400.0,7.7152,7.7152,7.7,7.7,162400.0
2015-03-11 13:05:00,10.15,10.15,10.14,10.15,128400.0,7.7,7.7,7.6924,7.7,128400.0
2015-03-11 13:10:00,10.15,10.16,10.15,10.16,157600.0,7.7,7.7076,7.7,7.7076,157600.0
2015-03-11 13:15:00,10.16,10.16,10.15,10.16,213200.0,7.7076,7.7076,7.7,7.7076,213200.0
2015-03-11 13:20:00,10.15,10.18,10.15,10.18,804000.0,7.7,7.7228,7.7,7.7228,804000.0
2015-03-11 13:25:00,10.18,10.18,10.16,10.17,137600.0,7.7228,7.7228,7.7076,7.7152,137600.0
2015-03-11 13:30:00,10.17,10.17,10.15,10.16,75200.0,7.7152,7.7152,7.7,7.7076,75200.0
2015-03-11 13:35:00,10.16,10.16,10.15,10.16,86800.0,7.7076,7.7076,7.7,7.7076,86800.0
2015-03-11 13:40:00,10.16,10.16,10.15,10.15,111600.0,7.7076,7.7076,7.7,7.7,111600.0
2015-03-11 13:45:00,10.15,10.16,10.15,10.15,127200.0,7.7,7.7076,7.7,7.7,127200.0
2015-03-11 13:50:00,10.15,10.16,10.15,10.15,77200.0,7.7,7.7076,7.7,7.7,77200.0
2015-03-11 13:55:00,10.16,10.16,10.15,10.15,73600.0,7.7076,7.7076,7.7,7.7,73600.0
2015-03-11 14:00:00,10.15,10.15,10.14,10.14,215200.0,7.7,7.7,7.6924,7.6924,215200.0
2015-03-11 14:05:00,10.14,10.15,10.13,10.14,282400.0,7.6924,7.7,7.6848,7.6924,282400.0
2015-03-11 14:10:00,10.14,10.14,10.12,10.13,205600.0,7.6924,7.6924,7.6773,7.6848,205600.0
2015-03-11 14:15:00,10.12,10.14,10.12,10.13,252800.0,7.6773,7.6924,7.6773,7.6848,252800.0
2015-03-11 14:20:00,10.13,10.15,10.12,10.15,160800.0,7.6848,7.7,7.6773,7.7,160800.0
2015-03-11 14:25:00,10.15,10.15,10.13,10.13,217600.0,7.7,7.7,7.6848,7.6848,217600.0
2015-03-11 14:30:00,10.13,10.14,10.12,10.13,112000.0,7.6848,7.6924,7.6773,7.6848,112000.0
2015-03-11 14:35:00,10.13,10.13,10.12,10.12,140000.0,7.6848,7.6848,7.6773,7.6773,140000.0
2015-03-11 14:40:00,10.12,10.12,10.09,10.1,257600.0,7.6773,7.6773,7.6545,7.6621,257600.0
2015-03-11 14:45:00,10.1,10.12,10.1,10.12,137600.0,7.6621,7.6773,7.6621,7.6773,137600.0
2015-03-11 14:50:00,10.12,10.13,10.11,10.12,136000.0,7.6773,7.6848,7.6697,7.6773,136000.0
2015-03-11 14:55:00,10.12,10.13,10.11,10.13,86000.0,7.6773,7.6848,7.6697,7.6848,86000.0
2015-03-11 15:00:00,10.13,10.13,10.11,10.12,129600.0,7.6848,7.6848,7.6697,7.6773,129600.0
2015-03-11 15:05:00,10.12,10.12,10.11,10.12,136000.0,7.6773,7.6773,7.6697,7.6773,136000.0
2015-03-11 15:10:00,10.11,10.12,10.1,10.1,121200.0,7.6697,7.6773,7.6621,7.6621,121200.0
2015-03-11 15:15:00,10.1,10.12,10.1,10.12,124400.0,7.6621,7.6773,7.6621,7.6773,124400.0
2015-03-11 15:20:00,10.12,10.12,10.11,10.11,146400.0,7.6773,7.6773,7.6697,7.6697,146400.0
2015-03-11 15:25:00,10.11,10.12,10.1,10.1,194000.0,7.6697,7.6773,7.6621,7.6621,194000.0
2015-03-11 15:30:00,10.11,10.12,10.1,10.1,215200.0,7.6697,7.6773,7.6621,7.6621,215200.0
2015-03-11 15:35:00,10.1,10.11,10.1,10.1,172000.0,7.6621,7.6697,7.6621,7.6621,172000.0
2015-03-11 15:40:00,10.1,10.11,10.1,10.11,186800.0,7.6621,7.6697,7.6621,7.6697,186800.0
2015-03-11 15:45:00,10.11,10.11,10.11,10.11,174000.0,7.6697,7.6697,7.6697,7.6697,174000.0
2015-03-11 15:50:00,10.1,10.12,10.1,10.11,319200.0,7.6621,7.6773,7.6621,7.6697,319200.0
2015-03-11 15:55:00,10.11,10.12,10.11,10.11,380400.0,7.6697,7.6773,7.6697,7.6697,380400.0
2015-03-12 09:30:00,10.2,10.22,10.19,10.21,296000.0,7.738,7.7531,7.7304,7.7455,296000.0
2015-03-12 09:35:00,10.21,10.21,10.19,10.19,81200.0,7.7455,7.7455,7.7304,7.7304,81200.0
2015-03-12 09:40:00,10.2,10.2,10.18,10.18,117200.0,7.738,7.738,7.7228,7.7228,117200.0
2015-03-12 09:45:00,10.18,10.19,10.16,10.18,92800.0,7.7228,7.7304,7.7076,7.7228,92800.0
2015-03-12 09:50:00,10.18,10.19,10.14,10.15,209600.0,7.7228,7.7304,7.6924,7.7,209600.0
2015-03-12 09:55:00,10.15,10.15,10.13,10.14,176800.0,7.7,7.7,7.6848,7.6924,176800.0
2015-03-12 10:00:00,10.14,10.15,10.12,10.12,85200.0,7.6924,7.7,7.6773,7.6773,85200.0
2015-03-12 10:05:00,10.12,10.12,10.08,10.09,212000.0,7.6773,7.6773,7.6469,7.6545,212000.0
2015-03-12 10:10:00,10.09,10.13,10.09,10.12,118400.0,7.6545,7.6848,7.6545,7.6773,118400.0
2015-03-12 10:15:00,10.12,10.12,10.09,10.09,454800.0,7.6773,7.6773,7.6545,7.6545,454800.0
2015-03-12 10:20:00,10.09,10.1,10.08,10.1,289200.0,7.6545,7.6621,7.6469,7.6621,289200.0
2015-03-12 10:25:00,10.1,10.11,10.09,10.1,111600.0,7.6621,7.6697,7.6545,7.6621,111600.0
2015-03-12 10:30:00,10.1,10.11,10.09,10.1,171200.0,7.6621,7.6697,7.6545,7.6621,171200.0
2015-03-12 10:35:00,10.1,10.1,10.09,10.1,108400.0,7.6621,7.6621,7.6545,7.6621,108400.0
2015-03-12 10:40:00,10.1,10.11,10.09,10.1,162000.0,7.6621,7.6697,7.6545,7.6621,162000.0
2015-03-12 10:45:00,10.1,10.12,10.09,10.12,100800.0,7.6621,7.6773,7.6545,7.6773,100800.0
2015-03-12 10:50:00,10.11,10.13,10.11,10.12,58800.0,7.6697,7.6848,7.6697,7.6773,58800.0
2015-03-12 10:55:00,10.13,10.13,10.12,10.13,105600.0,7.6848,7.6848,7.6773,7.6848,105600.0
2015-03-12 11:00:00,10.13,10.13,10.12,10.12,55600.0,7.6848,7.6848,7.6773,7.6773,55600.0
2015-03-12 11:05:00,10.13,10.13,10.12,10.13,180000.0,7.6848,7.6848,7.6773,7.6848,180000.0
2015-03-12 11:10:00,10.13,10.13,10.12,10.13,123600.0,7.6848,7.6848,7.6773,7.6848,123600.0
2015-03-12 11:15:00,10.13,10.16,10.13,10.15,65600.0,7.6848,7.7076,7.6848,7.7,65600.0
2015-03-12 11:20:00,10.15,10.16,10.15,10.15,170800.0,7.7,7.7076,7.7,7.7,170800.0
2015-03-12 11:25:00,10.15,10.16,10.15,10.15,148000.0,7.7,7.7076,7.7,7.7,148000.0
2015-03-12 11:30:00,10.16,10.16,10.14,10.15,206000.0,7.7076,7.7076,7.6924,7.7,206000.0
2015-03-12 11:35:00,10.15,10.15,10.15,10.15,54000.0,7.7,7.7,7.7,7.7,54000.0
2015-03-12 11:40:00,10.15,10.18,10.15,10.18,254000.0,7.7,7.7228,7.7,7.7228,254000.0
2015-03-12 11:45:00,10.18,10.19,10.17,10.18,211200.0,7.7228,7.7304,7.7152,7.7228,211200.0
2015-03-12 11:50:00,10.18,10.18,10.16,10.16,268000.0,7.7228,7.7228,7.7076,7.7076,268000.0
2015-03-12 11:55:00,10.16,10.16,10.14,10.14,150800.0,7.7076,7.7076,7.6924,7.6924,150800.0
2015-03-12 12:00:00,10.15,10.15,10.14,10.15,310800.0,7.7,7.7,7.6924,7.7,310800.0
2015-03-12 12:05:00,10.15,10.15,10.14,10.15,72000.0,7.7,7.7,7.6924,7.7,72000.0
2015-03-12 12:10:00,10.15,10.15,10.14,10.14,173200.0,7.7,7.7,7.6924,7.6924,173200.0
2015-03-12 12:15:00,10.14,10.17,10.14,10.16,156800.0,7.6924,7.7152,7.6924,7.7076,156800.0
2015-03-12 12:20:00,10.16,10.17,10.13,10.13,218000.0,7.7076,7.7152,7.6848,7.6848,218000.0
2015-03-12 12:25:00,10.13,10.13,10.12,10.13,63200.0,7.6848,7.6848,7.6773,7.6848,63200.0
2015-03-12 12:30:00,10.13,10.14,10.12,10.13,67600.0,7.6848,7.6924,7.6773,7.6848,67600.0
2015-03-12 12:35:00,10.13,10.14,10.13,10.14,58400.0,7.6848,7.6924,7.6848,7.6924,58400.0
2015-03-12 12:40:00,10.14,10.15,10.13,10.15,69200.0,7.6924,7.7,7.6848,7.7,69200.0
2015-03-12 12:45:00,10.15,10.17,10.15,10.17,54000.0,7.7,7.7152,7.7,7.7152,54000.0
2015-03-12 12:50:00,10.17,10.18,10.17,10.17,64400.0,7.7152,7.7228,7.7152,7.7152,64400.0
2015-03-12 12:55:00,10.17,10.17,10.16,10.16,51600.0,7.7152,7.7152,7.7076,7.7076,51600.0
2015-03-12 13:00:00,10.16,10.16,10.16,10.16,38400.0,7.7076,7.7076,7.7076,7.7076,38400.0
2015-03-12 13:05:00,10.16,10.17,10.16,10.17,109600.0,7.7076,7.7152,7.7076,7.7152,109600.0
2015-03-12 13:10:00,10.17,10.17,10.16,10.17,53200.0,7.7152,7.7152,7.7076,7.7152,53200.0
2015-03-12 13:15:00,10.17,10.18,10.16,10.18,57600.0,7.7152,7.7228,7.7076,7.7228,57600.0
2015-03-12 13:20:00,10.18,10.18,10.17,10.18,98800.0,7.7228,7.7228,7.7152,7.7228,98800.0
2015-03-12 13:25:00,10.18,10.18,10.18,10.18,87200.0,7.7228,7.7228,7.7228,7.7228,87200.0
2015-03-12 13:30:00,10.18,10.18,10.17,10.17,121600.0,7.7228,7.7228,7.7152,7.7152,121600.0
2015-03-12 13:35:00,10.18,10.18,10.17,10.17,66400.0,7.7228,7.7228,7.7152,7.7152,66400.0
2015-03-12 13:40:00,10.17,10.17,10.15,10.15,117200.0,7.7152,7.7152,7.7,7.7,117200.0
2015-03-12 13:45:00,10.16,10.16,10.15,10.15,45200.0,7.7076,7.7076,7.7,7.7,45200.0
2015-03-12 13:50:00,10.15,10.16,10.15,10.16,62800.0,7.7,7.7076,7.7,7.7076,62800.0
2015-03-12 13:55:00,10.16,10.16,10.14,10.14,227600.0,7.7076,7.7076,7.6924,7.6924,227600.0
2015-03-12 14:00:00,10.15,10.15,10.14,10.15,86800.0,7.7,7.7,7.6924,7.7,86800.0
2015-03-12 14:05:00,10.15,10.16,10.15,10.15,63200.0,7.7,7.7076,7.7,7.7,63200.0
2015-03-12 14:10:00,10.15,10.16,10.15,10.15,72400.0,7.7,7.7076,7.7,7.7,72400.0
2015-03-12 14:15:00,10.15,10.15,10.14,10.15,225600.0,7.7,7.7,7.6924,7.7,225600.0
2015-03-12 14:20:00,10.15,10.15,10.14,10.15,49600.0,7.7,7.7,7.6924,7.7,49600.0
2015-03-12 14:25:00,10.15,10.15,10.13,10.13,45200.0,7.7,7.7,7.6848,7.6848,45200.0
2015-03-12 14:30:00,10.13,10.14,10.13,10.14,49600.0,7.6848,7.6924,7.6848,7.6924,49600.0
2015-03-12 14:35:00,10.14,10.15,10.13,10.13,128000.0,7.6924,7.7,7.6848,7.6848,128000.0
2015-03-12 14:40:00,10.13,10.14,10.13,10.14,148000.0,7.6848,7.6924,7.6848,7.6924,148000.0
2015-03-12 14:45:00,10.14,10.15,10.13,10.14,214000.0,7.6924,7.7,7.6848,7.6924,214000.0
2015-03-12 14:50:00,10.14,10.18,10.14,10.18,230800.0,7.6924,7.7228,7.6924,7.7228,230800.0
2015-03-12 14:55:00,10.18,10.2,10.18,10.2,230400.0,7.7228,7.738,7.7228,7.738,230400.0
2015-03-12 15:00:00,10.2,10.21,10.19,10.21,206800.0,7.738,7.7455,7.7304,7.7455,206800.0
2015-03-12 15:05:00,10.21,10.22,10.21,10.21,215200.0,7.7455,7.7531,7.7455,7.7455,215200.0
2015-03-12 15:10:00,10.21,10.24,10.21,10.22,224800.0,7.7455,7.7683,7.7455,7.7531,224800.0
2015-03-12 15:15:00,10.23,10.24,10.22,10.24,346400.0,7.7607,7.7683,7.7531,7.7683,346400.0
2015-03-12 15:20:00,10.23,10.24,10.23,10.24,239600.0,7.7607,7.7683,7.7607,7.7683,239600.0
2015-03-12 15:25:00,10.24,10.24,10.22,10.23,278000.0,7.7683,7.7683,7.7531,7.7607,278000.0
2015-03-12 15:30:00,10.23,10.24,10.22,10.22,296800.0,7.7607,7.7683,7.7531,7.7531,296800.0
2015-03-12 15:35:00,10.22,10.24,10.22,10.24,230000.0,7.7531,7.7683,7.7531,7.7683,230000.0
2015-03-12 15:40:00,10.23,10.26,10.23,10.25,382800.0,7.7607,7.7835,7.7607,7.7759,382800.0
2015-03-12 15:45:00,10.25,10.26,10.24,10.26,308800.0,7.7759,7.7835,7.7683,7.7835,308800.0
2015-03-12 15:50:00,10.26,10.26,10.25,10.25,434800.0,7.7835,7.7835,7.7759,7.7759,434800.0
2015-03-12 15:55:00,10.25,10.26,10.25,10.25,594000.0,7.7759,7.7835,7.7759,7.7759,594000.0
2015-03-13 09:30:00,10.3,10.3,10.15,10.16,280400.0,7.8138,7.8138,7.7,7.7076,280400.0
2015-03-13 09:35:00,10.16,10.17,10.13,10.15,78400.0,7.7076,7.7152,7.6848,7.7,78400.0
2015-03-13 09:40:00,10.15,10.15,10.11,10.15,118400.0,7.7,7.7,7.6697,7.7,118400.0
2015-03-13 09:45:00,10.14,10.14,10.1,10.11,89600.0,7.6924,7.6924,7.6621,7.6697,89600.0
2015-03-13 09:50:00,10.11,10.12,10.1,10.11,82800.0,7.6697,7.6773,7.6621,7.6697,82800.0
2015-03-13 09:55:00,10.11,10.11,10.09,10.11,99200.0,7.6697,7.6697,7.6545,7.6697,99200.0
2015-03-13 10:00:00,10.11,10.12,10.09,10.09,132800.0,7.6697,7.6773,7.6545,7.6545,132800.0
2015-03-13 10:05:00,10.09,10.09,10.06,10.06,186800.0,7.6545,7.6545,7.6317,7.6317,186800.0
2015-03-13 10:10:00,10.06,10.08,10.06,10.06,160000.0,7.6317,7.6469,7.6317,7.6317,160000.0
2015-03-13 10:15:00,10.06,10.09,10.06,10.08,213200.0,7.6317,7.6545,7.6317,7.6469,213200.0
2015-03-13 10:20:00,10.09,10.09,10.06,10.07,215600.0,7.6545,7.6545,7.6317,7.6393,215600.0
2015-03-13 10:25:00,10.07,10.1,10.07,10.09,173200.0,7.6393,7.6621,7.6393,7.6545,173200.0
2015-03-13 10:30:00,10.1,10.1,10.09,10.1,89600.0,7.6621,7.6621,7.6545,7.6621,89600.0
2015-03-13 10:35:00,10.1,10.11,10.1,10.11,111200.0,7.6621,7.6697,7.6621,7.6697,111200.0
2015-03-13 10:40:00,10.1,10.11,10.1,10.1,113200.0,7.6621,7.6697,7.6621,7.6621,113200.0
2015-03-13 10:45:00,10.1,10.11,10.1,10.1,87600.0,7.6621,7.6697,7.6621,7.6621,87600.0
2015-03-13 10:50:00,10.1,10.1,10.08,10.09,87200.0,7.6621,7.6621,7.6469,7.6545,87200.0
2015-03-13 10:55:00,10.09,10.09,10.08,10.08,62000.0,7.6545,7.6545,7.6469,7.6469,62000.0
2015-03-13 11:00:00,10.08,10.1,10.08,10.1,110800.0,7.6469,7.6621,7.6469,7.6621,110800.0
2015-03-13 11:05:00,10.1,10.1,10.09,10.1,94400.0,7.6621,7.6621,7.6545,7.6621,94400.0
2015-03-13 11:10:00,10.1,10.13,10.09,10.13,257600.0,7.6621,7.6848,7.6545,7.6848,257600.0
2015-03-13 11:15:00,10.12,10.13,10.12,10.13,82400.0,7.6773,7.6848,7.6773,7.6848,82400.0
2015-03-13 11:20:00,10.13,10.13,10.12,10.13,60400.0,7.6848,7.6848,7.6773,7.6848,60400.0
2015-03-13 11:25:00,10.13,10.13,10.12,10.13,103200.0,7.6848,7.6848,7.6773,7.6848,103200.0
2015-03-13 11:30:00,10.12,10.14,10.12,10.14,205200.0,7.6773,7.6924,7.6773,7.6924,205200.0
2015-03-13 11:35:00,10.14,10.14,10.12,10.13,44400.0,7.6924,7.6924,7.6773,7.6848,44400.0
2015-03-13 11:40:00,10.13,10.13,10.12,10.12,27600.0,7.6848,7.6848,7.6773,7.6773,27600.0
2015-03-13 11:45:00,10.12,10.12,10.1,10.12,78000.0,7.6773,7.6773,7.6621,7.6773,78000.0
2015-03-13 11:50:00,10.12,10.13,10.11,10.13,64800.0,7.6773,7.6848,7.6697,7.6848,64800.0
2015-03-13 11:55:00,10.13,10.15,10.13,10.15,72000.0,7.6848,7.7,7.6848,7.7,72000.0
2015-03-13 12:00:00,10.15,10.15,10.13,10.13,72400.0,7.7,7.7,7.6848,7.6848,72400.0
2015-03-13 12:05:00,10.13,10.14,10.13,10.14,55200.0,7.6848,7.6924,7.6848,7.6924,55200.0
2015-03-13 12:10:00,10.14,10.15,10.13,10.14,302800.0,7.6924,7.7,7.6848,7.6924,302800.0
2015-03-13 12:15:00,10.14,10.18,10.13,10.17,503200.0,7.6924,7.7228,7.6848,7.7152,503200.0
2015-03-13 12:20:00,10.18,10.18,10.15,10.16,241200.0,7.7228,7.7228,7.7,7.7076,241200.0
2015-03-13 12:25:00,10.16,10.16,10.15,10.15,30000.0,7.7076,7.7076,7.7,7.7,30000.0
2015-03-13 12:30:00,10.15,10.15,10.13,10.14,184000.0,7.7,7.7,7.6848,7.6924,184000.0
2015-03-13 12:35:00,10.14,10.15,10.14,10.15,69600.0,7.6924,7.7,7.6924,7.7,69600.0
2015-03-13 12:40:00,10.15,10.15,10.15,10.15,107600.0,7.7,7.7,7.7,7.7,107600.0
2015-03-13 12:45:00,10.15,10.15,10.14,10.15,58000.0,7.7,7.7,7.6924,7.7,58000.0
2015-03-13 12:50:00,10.15,10.15,10.14,10.14,80800.0,7.7,7.7,7.6924,7.6924,80800.0
2015-03-13 12:55:00,10.14,10.15,10.14,10.14,106400.0,7.6924,7.7,7.6924,7.6924,106400.0
2015-03-13 13:00:00,10.15,10.16,10.14,10.15,95600.0,7.7,7.7076,7.6924,7.7,95600.0
2015-03-13 13:05:00,10.16,10.17,10.16,10.17,62800.0,7.7076,7.7152,7.7076,7.7152,62800.0
2015-03-13 13:10:00,10.16,10.17,10.15,10.15,22400.0,7.7076,7.7152,7.7,7.7,22400.0
2015-03-13 13:15:00,10.15,10.15,10.12,10.13,225600.0,7.7,7.7,7.6773,7.6848,225600.0
2015-03-13 13:20:00,10.12,10.13,10.12,10.13,73200.0,7.6773,7.6848,7.6773,7.6848,73200.0
2015-03-13 13:25:00,10.13,10.13,10.1,10.1,49600.0,7.6848,7.6848,7.6621,7.6621,49600.0
2015-03-13 13:30:00,10.11,10.11,10.1,10.11,56800.0,7.6697,7.6697,7.6621,7.6697,56800.0
2015-03-13 13:35:00,10.11,10.11,10.1,10.11,70000.0,7.6697,7.6697,7.6621,7.6697,70000.0
2015-03-13 13:40:00,10.11,10.12,10.11,10.12,16800.0,7.6697,7.6773,7.6697,7.6773,16800.0
2015-03-13 13:45:00,10.12,10.14,10.12,10.14,72000.0,7.6773,7.6924,7.6773,7.6924,72000.0
2015-03-13 13:50:00,10.14,10.15,10.14,10.15,26400.0,7.6924,7.7,7.6924,7.7,26400.0
2015-03-13 13:55:00,10.15,10.15,10.14,10.15,72400.0,7.7,7.7,7.6924,7.7,72400.0
2015-03-13 14:00:00,10.15,10.15,10.14,10.14,136800.0,7.7,7.7,7.6924,7.6924,136800.0
2015-03-13 14:05:00,10.14,10.15,10.13,10.13,30800.0,7.6924,7.7,7.6848,7.6848,30800.0
2015-03-13 14:10:00,10.13,10.15,10.13,10.15,50400.0,7.6848,7.7,7.6848,7.7,50400.0
2015-03-13 14:15:00,10.15,10.16,10.15,10.15,46400.0,7.7,7.7076,7.7,7.7,46400.0
2015-03-13 14:20:00,10.15,10.15,10.14,10.15,40800.0,7.7,7.7,7.6924,7.7,40800.0
2015-03-13 14:25:00,10.15,10.15,10.14,10.15,52800.0,7.7,7.7,7.6924,7.7,52800.0
2015-03-13 14:30:00,10.15,10.15,10.15,10.15,17600.0,7.7,7.7,7.7,7.7,17600.0
2015-03-13 14:35:00,10.15,10.15,10.15,10.15,66400.0,7.7,7.7,7.7,7.7,66400.0
2015-03-13 14:40:00,10.15,10.15,10.14,10.14,43600.0,7.7,7.7,7.6924,7.6924,43600.0
2015-03-13 14:45:00,10.14,10.17,10.14,10.17,90400.0,7.6924,7.7152,7.6924,7.7152,90400.0
2015-03-13 14:50:00,10.17,10.18,10.17,10.17,104000.0,7.7152,7.7228,7.7152,7.7152,104000.0
2015-03-13 14:55:00,10.17,10.18,10.17,10.18,43200.0,7.7152,7.7228,7.7152,7.7228,43200.0
2015-03-13 15:00:00,10.18,10.2,10.18,10.19,122400.0,7.7228,7.738,7.7228,7.7304,122400.0
2015-03-13 15:05:00,10.18,10.2,10.18,10.19,107600.0,7.7228,7.738,7.7228,7.7304,107600.0
2015-03-13 15:10:00,10.2,10.2,10.19,10.2,122800.0,7.738,7.738,7.7304,7.738,122800.0
2015-03-13 15:15:00,10.2,10.21,10.19,10.2,98800.0,7.738,7.7455,7.7304,7.738,98800.0
2015-03-13 15:20:00,10.2,10.2,10.18,10.18,158800.0,7.738,7.738,7.7228,7.7228,158800.0
2015-03-13 15:25:00,10.18,10.18,10.17,10.18,180400.0,7.7228,7.7228,7.7152,7.7228,180400.0
2015-03-13 15:30:00,10.18,10.18,10.18,10.18,60000.0,7.7228,7.7228,7.7228,7.7228,60000.0
2015-03-13 15:35:00,10.18,10.21,10.18,10.21,270800.0,7.7228,7.7455,7.7228,7.7455,270800.0
2015-03-13 15:40:00,10.21,10.22,10.21,10.21,81200.0,7.7455,7.7531,7.7455,7.7455,81200.0
2015-03-13 15:45:00,10.21,10.22,10.21,10.21,112000.0,7.7455,7.7531,7.7455,7.7455,112000.0
2015-03-13 15:50:00,10.21,10.22,10.2,10.22,186800.0,7.7455,7.7531,7.738,7.7531,186800.0
2015-03-13 15:55:00,10.22,10.23,10.21,10.21,346800.0,7.7531,7.7607,7.7455,7.7455,346800.0
2015-03-16 09:30:00,10.23,10.27,10.2,10.22,198400.0,7.7607,7.7911,7.738,7.7531,198400.0
2015-03-16 09:35:00,10.22,10.25,10.21,10.21,64400.0,7.7531,7.7759,7.7455,7.7455,64400.0
2015-03-16 09:40:00,10.22,10.25,10.22,10.24,36800.0,7.7531,7.7759,7.7531,7.7683,36800.0
2015-03-16 09:45:00,10.24,10.26,10.24,10.25,48400.0,7.7683,7.7835,7.7683,7.7759,48400.0
2015-03-16 09:50:00,10.25,10.28,10.25,10.28,53200.0,7.7759,7.7986,7.7759,7.7986,53200.0
2015-03-16 09:55:00,10.28,10.29,10.26,10.27,61600.0,7.7986,7.8062,7.7835,7.7911,61600.0
2015-03-16 10:00:00,10.26,10.27,10.25,10.27,46000.0,7.7835,7.7911,7.7759,7.7911,46000.0
2015-03-16 10:05:00,10.27,10.27,10.26,10.26,34800.0,7.7911,7.7911,7.7835,7.7835,34800.0
2015-03-16 10:10:00,10.25,10.26,10.25,10.25,71200.0,7.7759,7.7835,7.7759,7.7759,71200.0
2015-03-16 10:15:00,10.25,10.25,10.23,10.23,99600.0,7.7759,7.7759,7.7607,7.7607,99600.0
2015-03-16 10:20:00,10.24,10.24,10.23,10.24,34800.0,7.7683,7.7683,7.7607,7.7683,34800.0
2015-03-16 10:25:00,10.24,10.27,10.24,10.26,88400.0,7.7683,7.7911,7.7683,7.7835,88400.0
2015-03-16 10:30:00,10.26,10.26,10.26,10.26,30400.0,7.7835,7.7835,7.7835,7.7835,30400.0
2015-03-16 10:35:00,10.25,10.25,10.24,10.24,77600.0,7.7759,7.7759,7.7683,7.7683,77600.0
2015-03-16 10:40:00,10.23,10.24,10.23,10.24,64800.0,7.7607,7.7683,7.7607,7.7683,64800.0
2015-03-16 10:45:00,10.24,10.24,10.22,10.23,105600.0,7.7683,7.7683,7.7531,7.7607,105600.0
2015-03-16 10:50:00,10.24,10.26,10.24,10.24,58800.0,7.7683,7.7835,7.7683,7.7683,58800.0
2015-03-16 10:55:00,10.24,10.27,10.24,10.26,36400.0,7.7683,7.7911,7.7683,7.7835,36400.0
2015-03-16 11:00:00,10.26,10.27,10.26,10.27,48400.0,7.7835,7.7911,7.7835,7.7911,48400.0
2015-03-16 11:05:00,10.27,10.29,10.27,10.29,36400.0,7.7911,7.8062,7.7911,7.8062,36400.0
2015-03-16 11:10:00,10.28,10.3,10.28,10.29,59600.0,7.7986,7.8138,7.7986,7.8062,59600.0
2015-03-16 11:15:00,10.29,10.31,10.29,10.31,45600.0,7.8062,7.8214,7.8062,7.8214,45600.0
2015-03-16 11:20:00,10.31,10.32,10.3,10.31,99200.0,7.8214,7.829,7.8138,7.8214,99200.0
2015-03-16 11:25:00,10.32,10.32,10.3,10.3,56800.0,7.829,7.829,7.8138,7.8138,56800.0
2015-03-16 11:30:00,10.3,10.31,10.29,10.31,108800.0,7.8138,7.8214,7.8062,7.8214,108800.0
2015-03-16 11:35:00,10.3,10.31,10.29,10.29,62400.0,7.8138,7.8214,7.8062,7.8062,62400.0
2015-03-16 11:40:00,10.29,10.31,10.29,10.31,104400.0,7.8062,7.8214,7.8062,7.8214,104400.0
2015-03-16 11:45:00,10.31,10.32,10.31,10.32,76800.0,7.8214,7.829,7.8214,7.829,76800.0
2015-03-16 11:50:00,10.32,10.32,10.31,10.31,35600.0,7.829,7.829,7.8214,7.8214,35600.0
2015-03-16 11:55:00,10.31,10.31,10.31,10.31,85600.0,7.8214,7.8214,7.8214,7.8214,85600.0
2015-03-16 12:00:00,10.31,10.33,10.31,10.33,87200.0,7.8214,7.8366,7.8214,7.8366,87200.0
2015-03-16 12:05:00,10.33,10.33,10.33,10.33,27600.0,7.8366,7.8366,7.8366,7.8366,27600.0
2015-03-16 12:10:00,10.33,10.34,10.33,10.34,96400.0,7.8366,7.8442,7.8366,7.8442,96400.0
2015-03-16 12:15:00,10.34,10.34,10.31,10.31,168400.0,7.8442,7.8442,7.8214,7.8214,168400.0
2015-03-16 12:20:00,10.31,10.31,10.3,10.3,91200.0,7.8214,7.8214,7.8138,7.8138,91200.0
2015-03-16 12:25:00,10.3,10.3,10.28,10.3,211200.0,7.8138,7.8138,7.7986,7.8138,211200.0
2015-03-16 12:30:00,10.3,10.31,10.3,10.31,9200.0,7.8138,7.8214,7.8138,7.8214,9200.0
2015-03-16 12:35:00,10.3,10.31,10.3,10.31,36400.0,7.8138,7.8214,7.8138,7.8214,36400.0
2015-03-16 12:40:00,10.31,10.31,10.3,10.3,74000.0,7.8214,7.8214,7.8138,7.8138,74000.0
2015-03-16 12:45:00,10.3,10.31,10.29,10.3,45600.0,7.8138,7.8214,7.8062,7.8138,45600.0
2015-03-16 12:50:00,10.3,10.3,10.3,10.3,8000.0,7.8138,7.8138,7.8138,7.8138,8000.0
2015-03-16 12:55:00,10.31,10.31,10.3,10.31,8000.0,7.8214,7.8214,7.8138,7.8214,8000.0
2015-03-16 13:00:00,10.3,10.31,10.3,10.3,32000.0,7.8138,7.8214,7.8138,7.8138,32000.0
2015-03-16 13:05:00,10.3,10.3,10.29,10.3,23600.0,7.8138,7.8138,7.8062,7.8138,23600.0
2015-03-16 13:10:00,10.3,10.3,10.3,10.3,23600.0,7.8138,7.8138,7.8138,7.8138,23600.0
2015-03-16 13:15:00,10.3,10.31,10.3,10.31,42400.0,7.8138,7.8214,7.8138,7.8214,42400.0
2015-03-16 13:20:00,10.31,10.32,10.31,10.32,18800.0,7.8214,7.829,7.8214,7.829,18800.0
2015-03-16 13:25:00,10.32,10.33,10.32,10.32,83600.0,7.829,7.8366,7.829,7.829,83600.0
2015-03-16 13:30:00,10.32,10.33,10.32,10.33,68000.0,7.829,7.8366,7.829,7.8366,68000.0
2015-03-16 13:35:00,10.33,10.33,10.32,10.33,50400.0,7.8366,7.8366,7.829,7.8366,50400.0
2015-03-16 13:40:00,10.33,10.33,10.32,10.33,72000.0,7.8366,7.8366,7.829,7.8366,72000.0
2015-03-16 13:45:00,10.33,10.33,10.33,10.33,44400.0,7.8366,7.8366,7.8366,7.8366,44400.0
2015-03-16 13:50:00,10.33,10.33,10.32,10.32,91600.0,7.8366,7.8366,7.829,7.829,91600.0
2015-03-16 13:55:00,10.32,10.32,10.32,10.32,75200.0,7.829,7.829,7.829,7.829,75200.0
2015-03-16 14:00:00,10.32,10.33,10.32,10.33,105200.0,7.829,7.8366,7.829,7.8366,105200.0
2015-03-16 14:05:00,10.33,10.33,10.33,10.33,40800.0,7.8366,7.8366,7.8366,7.8366,40800.0
2015-03-16 14:10:00,10.33,10.33,10.31,10.31,89600.0,7.8366,7.8366,7.8214,7.8214,89600.0
2015-03-16 14:15:00,10.31,10.31,10.31,10.31,110000.0,7.8214,7.8214,7.8214,7.8214,110000.0
2015-03-16 14:20:00,10.31,10.33,10.31,10.32,75600.0,7.8214,7.8366,7.8214,7.829,75600.0
2015-03-16 14:25:00,10.32,10.32,10.31,10.32,37600.0,7.829,7.829,7.8214,7.829,37600.0
2015-03-16 14:30:00,10.32,10.34,10.32,10.34,186000.0,7.829,7.8442,7.829,7.8442,186000.0
2015-03-16 14:35:00,10.33,10.34,10.32,10.33,46000.0,7.8366,7.8442,7.829,7.8366,46000.0
2015-03-16 14:40:00,10.33,10.34,10.32,10.34,52000.0,7.8366,7.8442,7.829,7.8442,52000.0
2015-03-16 14:45:00,10.34,10.35,10.34,10.35,72800.0,7.8442,7.8517,7.8442,7.8517,72800.0
2015-03-16 14:50:00,10.34,10.35,10.33,10.34,98800.0,7.8442,7.8517,7.8366,7.8442,98800.0
2015-03-16 14:55:00,10.34,10.35,10.33,10.35,210000.0,7.8442,7.8517,7.8366,7.8517,210000.0
2015-03-16 15:00:00,10.35,10.36,10.35,10.36,72400.0,7.8517,7.8593,7.8517,7.8593,72400.0
2015-03-16 15:05:00,10.36,10.36,10.35,10.35,221200.0,7.8593,7.8593,7.8517,7.8517,221200.0
2015-03-16 15:10:00,10.35,10.36,10.34,10.35,248800.0,7.8517,7.8593,7.8442,7.8517,248800.0
2015-03-16 15:15:00,10.35,10.35,10.34,10.34,124800.0,7.8517,7.8517,7.8442,7.8442,124800.0
2015-03-16 15:20:00,10.34,10.34,10.33,10.34,46000.0,7.8442,7.8442,7.8366,7.8442,46000.0
2015-03-16 15:25:00,10.34,10.34,10.33,10.33,138400.0,7.8442,7.8442,7.8366,7.8366,138400.0
2015-03-16 15:30:00,10.33,10.35,10.33,10.35,107600.0,7.8366,7.8517,7.8366,7.8517,107600.0
2015-03-16 15:35:00,10.34,10.35,10.34,10.34,210000.0,7.8442,7.8517,7.8442,7.8442,210000.0
2015-03-16 15:40:00,10.34,10.35,10.34,10.34,158000.0,7.8442,7.8517,7.8442,7.8442,158000.0
2015-03-16 15:45:00,10.34,10.34,10.34,10.34,138800.0,7.8442,7.8442,7.8442,7.8442,138800.0
2015-03-16 15:50:00,10.34,10.35,10.34,10.34,277200.0,7.8442,7.8517,7.8442,7.8442,277200.0
2015-03-16 15:55:00,10.34,10.35,10.34,10.34,705200.0,7.8442,7.8517,7.8442,7.8442,705200.0
2015-03-17 09:30:00,10.27,10.36,10.27,10.3,544000.0,7.7911,7.8593,7.7911,7.8138,544000.0
2015-03-17 09:35:00,10.31,10.34,10.31,10.34,103600.0,7.8214,7.8442,7.8214,7.8442,103600.0
2015-03-17 09:40:00,10.34,10.37,10.34,10.35,169600.0,7.8442,7.8669,7.8442,7.8517,169600.0
2015-03-17 09:45:00,10.36,10.43,10.36,10.43,543200.0,7.8593,7.9124,7.8593,7.9124,543200.0
2015-03-17 09:50:00,10.43,10.46,10.41,10.45,686000.0,7.9124,7.9352,7.8973,7.9276,686000.0
2015-03-17 09:55:00,10.45,10.51,10.45,10.51,888000.0,7.9276,7.9731,7.9276,7.9731,888000.0
2015-03-17 10:00:00,10.51,10.51,10.48,10.48,399200.0,7.9731,7.9731,7.9504,7.9504,399200.0
2015-03-17 10:05:00,10.48,10.51,10.48,10.5,302800.0,7.9504,7.9731,7.9504,7.9655,302800.0
2015-03-17 10:10:00,10.5,10.54,10.5,10.54,451200.0,7.9655,7.9959,7.9655,7.9959,451200.0
2015-03-17 10:15:00,10.54,10.55,10.52,10.53,427200.0,7.9959,8.0035,7.9807,7.9883,427200.0
2015-03-17 10:20:00,10.53,10.56,10.53,10.56,284800.0,7.9883,8.0111,7.9883,8.0111,284800.0
2015-03-17 10:25:00,10.56,10.59,10.49,10.59,504400.0,8.0111,8.0338,7.958,8.0338,504400.0
2015-03-17 10:30:00,10.58,10.59,10.54,10.54,284400.0,8.0262,8.0338,7.9959,7.9959,284400.0
2015-03-17 10:35:00,10.54,10.55,10.49,10.49,380000.0,7.9959,8.0035,7.958,7.958,380000.0
2015-03-17 10:40:00,10.49,10.49,10.46,10.47,1792000.0,7.958,7.958,7.9352,7.9428,1792000.0
2015-03-17 10:45:00,10.47,10.49,10.47,10.47,257200.0,7.9428,7.958,7.9428,7.9428,257200.0
2015-03-17 10:50:00,10.47,10.5,10.47,10.5,505200.0,7.9428,7.9655,7.9428,7.9655,505200.0
2015-03-17 10:55:00,10.5,10.51,10.49,10.5,586000.0,7.9655,7.9731,7.958,7.9655,586000.0
2015-03-17 11:00:00,10.5,10.5,10.49,10.49,538000.0,7.9655,7.9655,7.958,7.958,538000.0
2015-03-17 11:05:00,10.49,10.5,10.48,10.5,612000.0,7.958,7.9655,7.9504,7.9655,612000.0
2015-03-17 11:10:00,10.5,10.5,10.48,10.5,278800.0,7.9655,7.9655,7.9504,7.9655,278800.0
2015-03-17 11:15:00,10.49,10.5,10.49,10.49,505600.0,7.958,7.9655,7.958,7.958,505600.0
2015-03-17 11:20:00,10.49,10.5,10.49,10.49,252000.0,7.958,7.9655,7.958,7.958,252000.0
2015-03-17 11:25:00,10.49,10.5,10.48,10.49,265600.0,7.958,7.9655,7.9504,7.958,265600.0
2015-03-17 11:30:00,10.5,10.5,10.49,10.5,249200.0,7.9655,7.9655,7.958,7.9655,249200.0
2015-03-17 11:35:00,10.49,10.5,10.49,10.49,737600.0,7.958,7.9655,7.958,7.958,737600.0
2015-03-17 11:40:00,10.49,10.5,10.49,10.5,287200.0,7.958,7.9655,7.958,7.9655,287200.0
2015-03-17 11:45:00,10.49,10.5,10.49,10.5,176400.0,7.958,7.9655,7.958,7.9655,176400.0
2015-03-17 11:50:00,10.5,10.53,10.49,10.5,220000.0,7.9655,7.9883,7.958,7.9655,220000.0
2015-03-17 11:55:00,10.5,10.51,10.49,10.5,193600.0,7.9655,7.9731,7.958,7.9655,193600.0
2015-03-17 12:00:00,10.5,10.51,10.48,10.49,159200.0,7.9655,7.9731,7.9504,7.958,159200.0
2015-03-17 12:05:00,10.49,10.5,10.49,10.49,106400.0,7.958,7.9655,7.958,7.958,106400.0
2015-03-17 12:10:00,10.49,10.49,10.46,10.47,334800.0,7.958,7.958,7.9352,7.9428,334800.0
2015-03-17 12:15:00,10.47,10.52,10.47,10.5,386000.0,7.9428,7.9807,7.9428,7.9655,386000.0
2015-03-17 12:20:00,10.49,10.51,10.49,10.51,354800.0,7.958,7.9731,7.958,7.9731,354800.0
2015-03-17 12:25:00,10.51,10.53,10.5,10.51,112000.0,7.9731,7.9883,7.9655,7.9731,112000.0
2015-03-17 12:30:00,10.51,10.51,10.49,10.49,177200.0,7.9731,7.9731,7.958,7.958,177200.0
2015-03-17 12:35:00,10.49,10.5,10.49,10.49,56400.0,7.958,7.9655,7.958,7.958,56400.0
2015-03-17 12:40:00,10.49,10.5,10.49,10.5,106400.0,7.958,7.9655,7.958,7.9655,106400.0
2015-03-17 12:45:00,10.5,10.51,10.5,10.5,140000.0,7.9655,7.9731,7.9655,7.9655,140000.0
2015-03-17 12:50:00,10.5,10.51,10.49,10.51,84800.0,7.9655,7.9731,7.958,7.9731,84800.0
2015-03-17 12:55:00,10.51,10.53,10.51,10.53,100800.0,7.9731,7.9883,7.9731,7.9883,100800.0
2015-03-17 13:00:00,10.52,10.53,10.51,10.52,136000.0,7.9807,7.9883,7.9731,7.9807,136000.0
2015-03-17 13:05:00,10.52,10.53,10.52,10.53,98400.0,7.9807,7.9883,7.9807,7.9883,98400.0
2015-03-17 13:10:00,10.53,10.54,10.53,10.53,79200.0,7.9883,7.9959,7.9883,7.9883,79200.0
2015-03-17 13:15:00,10.53,10.54,10.53,10.53,73200.0,7.9883,7.9959,7.9883,7.9883,73200.0
2015-03-17 13:20:00,10.53,10.54,10.53,10.53,80800.0,7.9883,7.9959,7.9883,7.9883,80800.0
2015-03-17 13:25:00,10.53,10.53,10.52,10.52,296000.0,7.9883,7.9883,7.9807,7.9807,296000.0
2015-03-17 13:30:00,10.52,10.53,10.52,10.52,267200.0,7.9807,7.9883,7.9807,7.9807,267200.0
2015-03-17 13:35:00,10.52,10.53,10.52,10.52,86400.0,7.9807,7.9883,7.9807,7.9807,86400.0
2015-03-17 13:40:00,10.52,10.52,10.52,10.52,34800.0,7.9807,7.9807,7.9807,7.9807,34800.0
2015-03-17 13:45:00,10.52,10.52,10.51,10.52,330800.0,7.9807,7.9807,7.9731,7.9807,330800.0
2015-03-17 13:50:00,10.52,10.58,10.52,10.55,337200.0,7.9807,8.0262,7.9807,8.0035,337200.0
2015-03-17 13:55:00,10.55,10.56,10.55,10.56,88000.0,8.0035,8.0111,8.0035,8.0111,88000.0
2015-03-17 14:00:00,10.56,10.56,10.55,10.55,72400.0,8.0111,8.0111,8.0035,8.0035,72400.0
2015-03-17 14:05:00,10.55,10.6,10.55,10.58,422400.0,8.0035,8.0414,8.0035,8.0262,422400.0
2015-03-17 14:10:00,10.58,10.61,10.58,10.6,230000.0,8.0262,8.049,8.0262,8.0414,230000.0
2015-03-17 14:15:00,10.6,10.61,10.59,10.59,209200.0,8.0414,8.049,8.0338,8.0338,209200.0
2015-03-17 14:20:00,10.59,10.6,10.59,10.59,124000.0,8.0338,8.0414,8.0338,8.0338,124000.0
2015-03-17 14:25:00,10.59,10.61,10.59,10.6,175600.0,8.0338,8.049,8.0338,8.0414,175600.0
2015-03-17 14:30:00,10.6,10.62,10.6,10.62,244000.0,8.0414,8.0566,8.0414,8.0566,244000.0
2015-03-17 14:35:00,10.62,10.62,10.61,10.61,274000.0,8.0566,8.0566,8.049,8.049,274000.0
2015-03-17 14:40:00,10.61,10.61,10.61,10.61,116400.0,8.049,8.049,8.049,8.049,116400.0
2015-03-17 14:45:00,10.61,10.88,10.6,10.65,1126000.0,8.049,8.2538,8.0414,8.0793,1126000.0
2015-03-17 14:50:00,10.64,10.66,10.63,10.66,800000.0,8.0717,8.0869,8.0642,8.0869,800000.0
2015-03-17 14:55:00,10.65,10.68,10.65,10.67,524800.0,8.0793,8.1021,8.0793,8.0945,524800.0
2015-03-17 15:00:00,10.67,10.67,10.65,10.67,479200.0,8.0945,8.0945,8.0793,8.0945,479200.0
2015-03-17 15:05:00,10.67,10.67,10.63,10.65,422400.0,8.0945,8.0945,8.0642,8.0793,422400.0
2015-03-17 15:10:00,10.65,10.65,10.61,10.63,796000.0,8.0793,8.0793,8.049,8.0642,796000.0
2015-03-17 15:15:00,10.63,10.65,10.62,10.65,635200.0,8.0642,8.0793,8.0566,8.0793,635200.0
2015-03-17 15:20:00,10.65,10.67,10.65,10.67,368000.0,8.0793,8.0945,8.0793,8.0945,368000.0
2015-03-17 15:25:00,10.67,10.67,10.61,10.65,889600.0,8.0945,8.0945,8.049,8.0793,889600.0
2015-03-17 15:30:00,10.65,10.68,10.65,10.68,540800.0,8.0793,8.1021,8.0793,8.1021,540800.0
2015-03-17 15:35:00,10.68,10.69,10.67,10.67,475200.0,8.1021,8.1097,8.0945,8.0945,475200.0
2015-03-17 15:40:00,10.67,10.68,10.65,10.65,465600.0,8.0945,8.1021,8.0793,8.0793,465600.0
2015-03-17 15:45:00,10.65,10.66,10.65,10.65,776000.0,8.0793,8.0869,8.0793,8.0793,776000.0
2015-03-17 15:50:00,10.65,10.66,10.64,10.66,902000.0,8.0793,8.0869,8.0717,8.0869,902000.0
2015-03-17 15:55:00,10.66,10.66,10.65,10.65,1178800.0,8.0869,8.0869,8.0793,8.0793,1178800.0
2015-03-18 09:30:00,10.63,10.63,10.56,10.59,425200.0,8.0642,8.0642,8.0111,8.0338,425200.0
2015-03-18 09:35:00,10.6,10.6,10.58,10.6,174800.0,8.0414,8.0414,8.0262,8.0414,174800.0
2015-03-18 09:40:00,10.6,10.61,10.58,10.59,117200.0,8.0414,8.049,8.0262,8.0338,117200.0
2015-03-18 09:45:00,10.59,10.6,10.58,10.58,116800.0,8.0338,8.0414,8.0262,8.0262,116800.0
2015-03-18 09:50:00,10.59,10.6,10.58,10.59,143200.0,8.0338,8.0414,8.0262,8.0338,143200.0
2015-03-18 09:55:00,10.59,10.6,10.58,10.59,140000.0,8.0338,8.0414,8.0262,8.0338,140000.0
2015-03-18 10:00:00,10.59,10.64,10.59,10.63,161600.0,8.0338,8.0717,8.0338,8.0642,161600.0
2015-03-18 10:05:00,10.63,10.64,10.63,10.64,92400.0,8.0642,8.0717,8.0642,8.0717,92400.0
2015-03-18 10:10:00,10.64,10.65,10.61,10.61,214800.0,8.0717,8.0793,8.049,8.049,214800.0
2015-03-18 10:15:00,10.61,10.62,10.6,10.61,134000.0,8.049,8.0566,8.0414,8.049,134000.0
2015-03-18 10:20:00,10.61,10.62,10.61,10.61,52000.0,8.049,8.0566,8.049,8.049,52000.0
2015-03-18 10:25:00,10.61,10.63,10.6,10.63,224400.0,8.049,8.0642,8.0414,8.0642,224400.0
2015-03-18 10:30:00,10.63,10.63,10.6,10.61,103200.0,8.0642,8.0642,8.0414,8.049,103200.0
2015-03-18 10:35:00,10.6,10.61,10.6,10.61,163600.0,8.0414,8.049,8.0414,8.049,163600.0
2015-03-18 10:40:00,10.6,10.61,10.6,10.61,153600.0,8.0414,8.049,8.0414,8.049,153600.0
2015-03-18 10:45:00,10.6,10.61,10.6,10.6,231600.0,8.0414,8.049,8.0414,8.0414,231600.0
2015-03-18 10:50:00,10.6,10.61,10.6,10.6,106400.0,8.0414,8.049,8.0414,8.0414,106400.0
2015-03-18 10:55:00,10.61,10.61,10.6,10.61,158800.0,8.049,8.049,8.0414,8.049,158800.0
2015-03-18 11:00:00,10.61,10.61,10.58,10.59,130800.0,8.049,8.049,8.0262,8.0338,130800.0
2015-03-18 11:05:00,10.59,10.59,10.57,10.58,112000.0,8.0338,8.0338,8.0186,8.0262,112000.0
2015-03-18 11:10:00,10.58,10.58,10.57,10.58,106000.0,8.0262,8.0262,8.0186,8.0262,106000.0
2015-03-18 11:15:00,10.58,10.6,10.58,10.59,177600.0,8.0262,8.0414,8.0262,8.0338,177600.0
2015-03-18 11:20:00,10.59,10.61,10.58,10.6,199600.0,8.0338,8.049,8.0262,8.0414,199600.0
2015-03-18 11:25:00,10.6,10.6,10.58,10.59,134400.0,8.0414,8.0414,8.0262,8.0338,134400.0
2015-03-18 11:30:00,10.59,10.59,10.56,10.56,97200.0,8.0338,8.0338,8.0111,8.0111,97200.0
2015-03-18 11:35:00,10.56,10.57,10.56,10.56,68400.0,8.0111,8.0186,8.0111,8.0111,68400.0
2015-03-18 11:40:00,10.56,10.58,10.56,10.58,86800.0,8.0111,8.0262,8.0111,8.0262,86800.0
2015-03-18 11:45:00,10.58,10.58,10.56,10.56,74000.0,8.0262,8.0262,8.0111,8.0111,74000.0
2015-03-18 11:50:00,10.56,10.57,10.56,10.57,101200.0,8.0111,8.0186,8.0111,8.0186,101200.0
2015-03-18 11:55:00,10.57,10.57,10.56,10.56,115600.0,8.0186,8.0186,8.0111,8.0111,115600.0
2015-03-18 12:00:00,10.56,10.57,10.56,10.57,168800.0,8.0111,8.0186,8.0111,8.0186,168800.0
2015-03-18 12:05:00,10.57,10.57,10.56,10.56,101600.0,8.0186,8.0186,8.0111,8.0111,101600.0
2015-03-18 12:10:00,10.56,10.58,10.56,10.58,368400.0,8.0111,8.0262,8.0111,8.0262,368400.0
2015-03-18 12:15:00,10.58,10.59,10.58,10.59,123600.0,8.0262,8.0338,8.0262,8.0338,123600.0
2015-03-18 12:20:00,10.59,10.6,10.59,10.6,156800.0,8.0338,8.0414,8.0338,8.0414,156800.0
2015-03-18 12:25:00,10.6,10.61,10.6,10.61,102000.0,8.0414,8.049,8.0414,8.049,102000.0
2015-03-18 12:30:00,10.61,10.61,10.56,10.56,100400.0,8.049,8.049,8.0111,8.0111,100400.0
2015-03-18 12:35:00,10.56,10.58,10.56,10.58,78800.0,8.0111,8.0262,8.0111,8.0262,78800.0
2015-03-18 12:40:00,10.58,10.58,10.57,10.57,76800.0,8.0262,8.0262,8.0186,8.0186,76800.0
2015-03-18 12:45:00,10.56,10.57,10.56,10.56,76800.0,8.0111,8.0186,8.0111,8.0111,76800.0
2015-03-18 12:50:00,10.56,10.58,10.56,10.58,392800.0,8.0111,8.0262,8.0111,8.0262,392800.0
2015-03-18 12:55:00,10.58,10.6,10.57,10.59,314400.0,8.0262,8.0414,8.0186,8.0338,314400.0
2015-03-18 13:00:00,10.59,10.59,10.56,10.56,109600.0,8.0338,8.0338,8.0111,8.0111,109600.0
2015-03-18 13:05:00,10.56,10.58,10.56,10.56,93600.0,8.0111,8.0262,8.0111,8.0111,93600.0
2015-03-18 13:10:00,10.56,10.58,10.56,10.58,161600.0,8.0111,8.0262,8.0111,8.0262,161600.0
2015-03-18 13:15:00,10.58,10.58,10.56,10.56,139200.0,8.0262,8.0262,8.0111,8.0111,139200.0
2015-03-18 13:20:00,10.56,10.58,10.56,10.58,468400.0,8.0111,8.0262,8.0111,8.0262,468400.0
2015-03-18 13:25:00,10.57,10.58,10.56,10.57,293200.0,8.0186,8.0262,8.0111,8.0186,293200.0
2015-03-18 13:30:00,10.57,10.57,10.54,10.55,203600.0,8.0186,8.0186,7.9959,8.0035,203600.0
2015-03-18 13:35:00,10.55,10.56,10.54,10.55,190800.0,8.0035,8.0111,7.9959,8.0035,190800.0
2015-03-18 13:40:00,10.55,10.55,10.53,10.54,88800.0,8.0035,8.0035,7.9883,7.9959,88800.0
2015-03-18 13:45:00,10.54,10.55,10.53,10.55,194400.0,7.9959,8.0035,7.9883,8.0035,194400.0
2015-03-18 13:50:00,10.55,10.56,10.55,10.56,177200.0,8.0035,8.0111,8.0035,8.0111,177200.0
2015-03-18 13:55:00,10.56,10.56,10.53,10.55,298800.0,8.0111,8.0111,7.9883,8.0035,298800.0
2015-03-18 14:00:00,10.55,10.68,10.55,10.66,374800.0,8.0035,8.1021,8.0035,8.0869,374800.0
2015-03-18 14:05:00,10.66,10.7,10.65,10.66,204800.0,8.0869,8.1173,8.0793,8.0869,204800.0
2015-03-18 14:10:00,10.66,10.69,10.65,10.69,130000.0,8.0869,8.1097,8.0793,8.1097,130000.0
2015-03-18 14:15:00,10.69,10.71,10.68,10.71,170400.0,8.1097,8.1249,8.1021,8.1249,170400.0
2015-03-18 14:20:00,10.71,10.72,10.7,10.72,290800.0,8.1249,8.1324,8.1173,8.1324,290800.0
2015-03-18 14:25:00,10.72,10.72,10.69,10.7,153200.0,8.1324,8.1324,8.1097,8.1173,153200.0
2015-03-18 14:30:00,10.71,10.72,10.7,10.71,269600.0,8.1249,8.1324,8.1173,8.1249,269600.0
2015-03-18 14:35:00,10.71,10.72,10.7,10.71,217200.0,8.1249,8.1324,8.1173,8.1249,217200.0
2015-03-18 14:40:00,10.71,10.73,10.7,10.71,537600.0,8.1249,8.14,8.1173,8.1249,537600.0
2015-03-18 14:45:00,10.71,10.72,10.69,10.7,338000.0,8.1249,8.1324,8.1097,8.1173,338000.0
2015-03-18 14:50:00,10.7,10.72,10.7,10.7,260400.0,8.1173,8.1324,8.1173,8.1173,260400.0
2015-03-18 14:55:00,10.7,10.7,10.68,10.69,177600.0,8.1173,8.1173,8.1021,8.1097,177600.0
2015-03-18 15:00:00,10.69,10.71,10.68,10.7,329600.0,8.1097,8.1249,8.1021,8.1173,329600.0
2015-03-18 15:05:00,10.7,10.7,10.68,10.69,230000.0,8.1173,8.1173,8.1021,8.1097,230000.0
2015-03-18 15:10:00,10.69,10.72,10.68,10.72,324800.0,8.1097,8.1324,8.1021,8.1324,324800.0
2015-03-18 15:15:00,10.72,10.73,10.71,10.72,234800.0,8.1324,8.14,8.1249,8.1324,234800.0
2015-03-18 15:20:00,10.72,10.73,10.7,10.73,245600.0,8.1324,8.14,8.1173,8.14,245600.0
2015-03-18 15:25:00,10.73,10.73,10.72,10.72,252800.0,8.14,8.14,8.1324,8.1324,252800.0
2015-03-18 15:30:00,10.72,10.74,10.72,10.72,289600.0,8.1324,8.1476,8.1324,8.1324,289600.0
2015-03-18 15:35:00,10.72,10.73,10.72,10.72,254000.0,8.1324,8.14,8.1324,8.1324,254000.0
2015-03-18 15:40:00,10.72,10.73,10.72,10.72,234400.0,8.1324,8.14,8.1324,8.1324,234400.0
2015-03-18 15:45:00,10.72,10.72,10.7,10.7,317200.0,8.1324,8.1324,8.1173,8.1173,317200.0
2015-03-18 15:50:00,10.7,10.72,10.7,10.71,400800.0,8.1173,8.1324,8.1173,8.1249,400800.0
2015-03-18 15:55:00,10.71,10.72,10.7,10.71,713600.0,8.1249,8.1324,8.1173,8.1249,713600.0
2015-03-19 09:30:00,10.69,10.7,10.62,10.64,126800.0,8.1097,8.1173,8.0566,8.0717,126800.0
2015-03-19 09:35:00,10.63,10.63,10.61,10.61,36000.0,8.0642,8.0642,8.049,8.049,36000.0
2015-03-19 09:40:00,10.62,10.62,10.6,10.61,74400.0,8.0566,8.0566,8.0414,8.049,74400.0
2015-03-19 09:45:00,10.62,10.62,10.61,10.62,24000.0,8.0566,8.0566,8.049,8.0566,24000.0
2015-03-19 09:50:00,10.62,10.63,10.59,10.6,169600.0,8.0566,8.0642,8.0338,8.0414,169600.0
2015-03-19 09:55:00,10.6,10.63,10.6,10.63,69200.0,8.0414,8.0642,8.0414,8.0642,69200.0
2015-03-19 10:00:00,10.63,10.67,10.63,10.67,86000.0,8.0642,8.0945,8.0642,8.0945,86000.0
2015-03-19 10:05:00,10.67,10.67,10.65,10.65,96400.0,8.0945,8.0945,8.0793,8.0793,96400.0
2015-03-19 10:10:00,10.65,10.65,10.64,10.65,47200.0,8.0793,8.0793,8.0717,8.0793,47200.0
2015-03-19 10:15:00,10.65,10.66,10.64,10.64,102400.0,8.0793,8.0869,8.0717,8.0717,102400.0
2015-03-19 10:20:00,10.64,10.64,10.6,10.62,203200.0,8.0717,8.0717,8.0414,8.0566,203200.0
2015-03-19 10:25:00,10.62,10.63,10.61,10.61,61200.0,8.0566,8.0642,8.049,8.049,61200.0
2015-03-19 10:30:00,10.61,10.61,10.59,10.6,84800.0,8.049,8.049,8.0338,8.0414,84800.0
2015-03-19 10:35:00,10.6,10.6,10.59,10.6,42000.0,8.0414,8.0414,8.0338,8.0414,42000.0
2015-03-19 10:40:00,10.6,10.6,10.59,10.59,139600.0,8.0414,8.0414,8.0338,8.0338,139600.0
2015-03-19 10:45:00,10.59,10.6,10.58,10.59,211600.0,8.0338,8.0414,8.0262,8.0338,211600.0
2015-03-19 10:50:00,10.59,10.62,10.59,10.62,86000.0,8.0338,8.0566,8.0338,8.0566,86000.0
2015-03-19 10:55:00,10.62,10.62,10.61,10.62,172000.0,8.0566,8.0566,8.049,8.0566,172000.0
2015-03-19 11:00:00,10.62,10.63,10.62,10.63,251600.0,8.0566,8.0642,8.0566,8.0642,251600.0
2015-03-19 11:05:00,10.63,10.65,10.62,10.65,224000.0,8.0642,8.0793,8.0566,8.0793,224000.0
2015-03-19 11:10:00,10.64,10.65,10.64,10.65,188800.0,8.0717,8.0793,8.0717,8.0793,188800.0
2015-03-19 11:15:00,10.65,10.65,10.64,10.65,158400.0,8.0793,8.0793,8.0717,8.0793,158400.0
2015-03-19 11:20:00,10.65,10.67,10.65,10.66,248800.0,8.0793,8.0945,8.0793,8.0869,248800.0
2015-03-19 11:25:00,10.66,10.67,10.65,10.65,147600.0,8.0869,8.0945,8.0793,8.0793,147600.0
2015-03-19 11:30:00,10.65,10.65,10.63,10.63,77600.0,8.0793,8.0793,8.0642,8.0642,77600.0
2015-03-19 11:35:00,10.63,10.63,10.6,10.61,99200.0,8.0642,8.0642,8.0414,8.049,99200.0
2015-03-19 11:40:00,10.61,10.61,10.59,10.6,124000.0,8.049,8.049,8.0338,8.0414,124000.0
2015-03-19 11:45:00,10.6,10.6,10.59,10.6,117600.0,8.0414,8.0414,8.0338,8.0414,117600.0
2015-03-19 11:50:00,10.59,10.6,10.59,10.6,142400.0,8.0338,8.0414,8.0338,8.0414,142400.0
2015-03-19 11:55:00,10.6,10.61,10.6,10.6,100800.0,8.0414,8.049,8.0414,8.0414,100800.0
2015-03-19 12:00:00,10.6,10.61,10.6,10.61,70000.0,8.0414,8.049,8.0414,8.049,70000.0
2015-03-19 12:05:00,10.61,10.62,10.61,10.62,82000.0,8.049,8.0566,8.049,8.0566,82000.0
2015-03-19 12:10:00,10.62,10.62,10.61,10.61,118000.0,8.0566,8.0566,8.049,8.049,118000.0
2015-03-19 12:15:00,10.61,10.62,10.61,10.62,116000.0,8.049,8.0566,8.049,8.0566,116000.0
2015-03-19 12:20:00,10.62,10.62,10.61,10.62,126800.0,8.0566,8.0566,8.049,8.0566,126800.0
2015-03-19 12:25:00,10.62,10.62,10.61,10.62,73200.0,8.0566,8.0566,8.049,8.0566,73200.0
2015-03-19 12:30:00,10.62,10.62,10.61,10.61,96400.0,8.0566,8.0566,8.049,8.049,96400.0
2015-03-19 12:35:00,10.61,10.61,10.6,10.6,64800.0,8.049,8.049,8.0414,8.0414,64800.0
2015-03-19 12:40:00,10.6,10.6,10.59,10.6,104000.0,8.0414,8.0414,8.0338,8.0414,104000.0
2015-03-19 12:45:00,10.6,10.61,10.59,10.6,78400.0,8.0414,8.049,8.0338,8.0414,78400.0
2015-03-19 12:50:00,10.6,10.61,10.58,10.59,69600.0,8.0414,8.049,8.0262,8.0338,69600.0
2015-03-19 12:55:00,10.59,10.6,10.59,10.59,59600.0,8.0338,8.0414,8.0338,8.0338,59600.0
2015-03-19 13:00:00,10.6,10.61,10.58,10.61,168400.0,8.0414,8.049,8.0262,8.049,168400.0
2015-03-19 13:05:00,10.61,10.61,10.6,10.6,47600.0,8.049,8.049,8.0414,8.0414,47600.0
2015-03-19 13:10:00,10.6,10.61,10.6,10.61,66800.0,8.0414,8.049,8.0414,8.049,66800.0
2015-03-19 13:15:00,10.61,10.63,10.61,10.63,88400.0,8.049,8.0642,8.049,8.0642,88400.0
2015-03-19 13:20:00,10.63,10.64,10.63,10.63,77200.0,8.0642,8.0717,8.0642,8.0642,77200.0
2015-03-19 13:25:00,10.63,10.63,10.61,10.62,86800.0,8.0642,8.0642,8.049,8.0566,86800.0
2015-03-19 13:30:00,10.62,10.62,10.61,10.62,62800.0,8.0566,8.0566,8.049,8.0566,62800.0
2015-03-19 13:35:00,10.62,10.62,10.61,10.61,56400.0,8.0566,8.0566,8.049,8.049,56400.0
2015-03-19 13:40:00,10.62,10.62,10.6,10.6,56800.0,8.0566,8.0566,8.0414,8.0414,56800.0
2015-03-19 13:45:00,10.6,10.61,10.59,10.6,94000.0,8.0414,8.049,8.0338,8.0414,94000.0
2015-03-19 13:50:00,10.6,10.61,10.6,10.6,53600.0,8.0414,8.049,8.0414,8.0414,53600.0
2015-03-19 13:55:00,10.6,10.6,10.59,10.59,92000.0,8.0414,8.0414,8.0338,8.0338,92000.0
2015-03-19 14:00:00,10.59,10.6,10.58,10.58,75200.0,8.0338,8.0414,8.0262,8.0262,75200.0
2015-03-19 14:05:00,10.59,10.6,10.58,10.59,136000.0,8.0338,8.0414,8.0262,8.0338,136000.0
2015-03-19 14:10:00,10.59,10.6,10.59,10.6,127200.0,8.0338,8.0414,8.0338,8.0414,127200.0
2015-03-19 14:15:00,10.6,10.61,10.59,10.59,73600.0,8.0414,8.049,8.0338,8.0338,73600.0
2015-03-19 14:20:00,10.59,10.59,10.58,10.58,79200.0,8.0338,8.0338,8.0262,8.0262,79200.0
2015-03-19 14:25:00,10.58,10.58,10.57,10.58,88000.0,8.0262,8.0262,8.0186,8.0262,88000.0
2015-03-19 14:30:00,10.58,10.59,10.58,10.58,79600.0,8.0262,8.0338,8.0262,8.0262,79600.0
2015-03-19 14:35:00,10.58,10.58,10.56,10.58,81600.0,8.0262,8.0262,8.0111,8.0262,81600.0
2015-03-19 14:40:00,10.58,10.59,10.58,10.58,54400.0,8.0262,8.0338,8.0262,8.0262,54400.0
2015-03-19 14:45:00,10.58,10.58,10.58,10.58,61600.0,8.0262,8.0262,8.0262,8.0262,61600.0
2015-03-19 14:50:00,10.58,10.6,10.58,10.58,78000.0,8.0262,8.0414,8.0262,8.0262,78000.0
2015-03-19 14:55:00,10.58,10.59,10.58,10.59,73600.0,8.0262,8.0338,8.0262,8.0338,73600.0
2015-03-19 15:00:00,10.59,10.59,10.58,10.59,95600.0,8.0338,8.0338,8.0262,8.0338,95600.0
2015-03-19 15:05:00,10.59,10.59,10.58,10.58,141600.0,8.0338,8.0338,8.0262,8.0262,141600.0
2015-03-19 15:10:00,10.58,10.59,10.58,10.58,96400.0,8.0262,8.0338,8.0262,8.0262,96400.0
2015-03-19 15:15:00,10.58,10.59,10.58,10.59,139600.0,8.0262,8.0338,8.0262,8.0338,139600.0
2015-03-19 15:20:00,10.59,10.59,10.58,10.58,162400.0,8.0338,8.0338,8.0262,8.0262,162400.0
2015-03-19 15:25:00,10.58,10.6,10.58,10.59,179600.0,8.0262,8.0414,8.0262,8.0338,179600.0
2015-03-19 15:30:00,10.59,10.61,10.59,10.61,86800.0,8.0338,8.049,8.0338,8.049,86800.0
2015-03-19 15:35:00,10.61,10.62,10.61,10.61,218800.0,8.049,8.0566,8.049,8.049,218800.0
2015-03-19 15:40:00,10.61,10.61,10.59,10.59,81600.0,8.049,8.049,8.0338,8.0338,81600.0
2015-03-19 15:45:00,10.6,10.62,10.59,10.61,175200.0,8.0414,8.0566,8.0338,8.049,175200.0
2015-03-19 15:50:00,10.61,10.62,10.61,10.62,248400.0,8.049,8.0566,8.049,8.0566,248400.0
2015-03-19 15:55:00,10.62,10.62,10.62,10.62,312800.0,8.0566,8.0566,8.0566,8.0566,312800.0
2015-03-20 09:30:00,10.7,10.74,10.62,10.63,1698800.0,8.1173,8.1476,8.0566,8.0642,1698800.0
2015-03-20 09:35:00,10.64,10.65,10.61,10.61,71200.0,8.0717,8.0793,8.049,8.049,71200.0
2015-03-20 09:40:00,10.61,10.62,10.58,10.58,52800.0,8.049,8.0566,8.0262,8.0262,52800.0
2015-03-20 09:45:00,10.58,10.6,10.57,10.58,960800.0,8.0262,8.0414,8.0186,8.0262,960800.0
2015-03-20 09:50:00,10.58,10.6,10.58,10.59,148800.0,8.0262,8.0414,8.0262,8.0338,148800.0
2015-03-20 09:55:00,10.58,10.59,10.57,10.58,81200.0,8.0262,8.0338,8.0186,8.0262,81200.0
2015-03-20 10:00:00,10.58,10.59,10.58,10.58,95200.0,8.0262,8.0338,8.0262,8.0262,95200.0
2015-03-20 10:05:00,10.58,10.58,10.56,10.57,118800.0,8.0262,8.0262,8.0111,8.0186,118800.0
2015-03-20 10:10:00,10.57,10.61,10.57,10.61,41600.0,8.0186,8.049,8.0186,8.049,41600.0
2015-03-20 10:15:00,10.61,10.61,10.59,10.6,47200.0,8.049,8.049,8.0338,8.0414,47200.0
2015-03-20 10:20:00,10.6,10.6,10.59,10.59,37600.0,8.0414,8.0414,8.0338,8.0338,37600.0
2015-03-20 10:25:00,10.6,10.6,10.59,10.59,76000.0,8.0414,8.0414,8.0338,8.0338,76000.0
2015-03-20 10:30:00,10.59,10.59,10.58,10.58,57200.0,8.0338,8.0338,8.0262,8.0262,57200.0
2015-03-20 10:35:00,10.59,10.6,10.59,10.6,52400.0,8.0338,8.0414,8.0338,8.0414,52400.0
2015-03-20 10:40:00,10.59,10.6,10.59,10.59,44400.0,8.0338,8.0414,8.0338,8.0338,44400.0
2015-03-20 10:45:00,10.6,10.6,10.59,10.59,214000.0,8.0414,8.0414,8.0338,8.0338,214000.0
2015-03-20 10:50:00,10.59,10.59,10.58,10.58,77600.0,8.0338,8.0338,8.0262,8.0262,77600.0
2015-03-20 10:55:00,10.58,10.59,10.57,10.59,188800.0,8.0262,8.0338,8.0186,8.0338,188800.0
2015-03-20 11:00:00,10.59,10.6,10.59,10.59,105200.0,8.0338,8.0414,8.0338,8.0338,105200.0
2015-03-20 11:05:00,10.59,10.59,10.57,10.57,109200.0,8.0338,8.0338,8.0186,8.0186,109200.0
2015-03-20 11:10:00,10.57,10.57,10.56,10.57,95600.0,8.0186,8.0186,8.0111,8.0186,95600.0
2015-03-20 11:15:00,10.57,10.57,10.56,10.57,174000.0,8.0186,8.0186,8.0111,8.0186,174000.0
2015-03-20 11:20:00,10.57,10.57,10.56,10.57,254400.0,8.0186,8.0186,8.0111,8.0186,254400.0
2015-03-20 11:25:00,10.57,10.58,10.57,10.57,117200.0,8.0186,8.0262,8.0186,8.0186,117200.0
2015-03-20 11:30:00,10.57,10.57,10.57,10.57,77200.0,8.0186,8.0186,8.0186,8.0186,77200.0
2015-03-20 11:35:00,10.57,10.58,10.56,10.57,249200.0,8.0186,8.0262,8.0111,8.0186,249200.0
2015-03-20 11:40:00,10.57,10.58,10.56,10.56,150000.0,8.0186,8.0262,8.0111,8.0111,150000.0
2015-03-20 11:45:00,10.56,10.57,10.56,10.56,412800.0,8.0111,8.0186,8.0111,8.0111,412800.0
2015-03-20 11:50:00,10.57,10.57,10.56,10.57,96800.0,8.0186,8.0186,8.0111,8.0186,96800.0
2015-03-20 11:55:00,10.57,10.58,10.57,10.57,132400.0,8.0186,8.0262,8.0186,8.0186,132400.0
2015-03-20 12:00:00,10.58,10.58,10.57,10.58,170000.0,8.0262,8.0262,8.0186,8.0262,170000.0
2015-03-20 12:05:00,10.58,10.58,10.57,10.58,392000.0,8.0262,8.0262,8.0186,8.0262,392000.0
2015-03-20 12:10:00,10.58,10.59,10.58,10.59,83200.0,8.0262,8.0338,8.0262,8.0338,83200.0
2015-03-20 12:15:00,10.59,10.59,10.58,10.58,128000.0,8.0338,8.0338,8.0262,8.0262,128000.0
2015-03-20 12:20:00,10.58,10.6,10.58,10.6,140000.0,8.0262,8.0414,8.0262,8.0414,140000.0
2015-03-20 12:25:00,10.6,10.62,10.6,10.62,120400.0,8.0414,8.0566,8.0414,8.0566,120400.0
2015-03-20 12:30:00,10.62,10.62,10.61,10.61,66400.0,8.0566,8.0566,8.049,8.049,66400.0
2015-03-20 12:35:00,10.61,10.62,10.61,10.61,76000.0,8.049,8.0566,8.049,8.049,76000.0
2015-03-20 12:40:00,10.61,10.62,10.61,10.62,109200.0,8.049,8.0566,8.049,8.0566,109200.0
2015-03-20 12:45:00,10.62,10.62,10.61,10.61,42400.0,8.0566,8.0566,8.049,8.049,42400.0
2015-03-20 12:50:00,10.61,10.62,10.61,10.62,99200.0,8.049,8.0566,8.049,8.0566,99200.0
2015-03-20 12:55:00,10.61,10.62,10.61,10.61,54800.0,8.049,8.0566,8.049,8.049,54800.0
2015-03-20 13:00:00,10.61,10.62,10.61,10.61,105200.0,8.049,8.0566,8.049,8.049,105200.0
2015-03-20 13:05:00,10.61,10.62,10.61,10.62,129200.0,8.049,8.0566,8.049,8.0566,129200.0
2015-03-20 13:10:00,10.61,10.62,10.61,10.61,104800.0,8.049,8.0566,8.049,8.049,104800.0
2015-03-20 13:15:00,10.62,10.62,10.61,10.61,60000.0,8.0566,8.0566,8.049,8.049,60000.0
2015-03-20 13:20:00,10.61,10.62,10.61,10.61,91600.0,8.049,8.0566,8.049,8.049,91600.0
2015-03-20 13:25:00,10.61,10.62,10.61,10.61,110000.0,8.049,8.0566,8.049,8.049,110000.0
2015-03-20 13:30:00,10.61,10.61,10.61,10.61,111600.0,8.049,8.049,8.049,8.049,111600.0
2015-03-20 13:35:00,10.61,10.62,10.6,10.61,192000.0,8.049,8.0566,8.0414,8.049,192000.0
2015-03-20 13:40:00,10.61,10.62,10.6,10.62,202000.0,8.049,8.0566,8.0414,8.0566,202000.0
2015-03-20 13:45:00,10.62,10.62,10.62,10.62,69200.0,8.0566,8.0566,8.0566,8.0566,69200.0
2015-03-20 13:50:00,10.62,10.62,10.62,10.62,87600.0,8.0566,8.0566,8.0566,8.0566,87600.0
2015-03-20 13:55:00,10.62,10.62,10.61,10.61,117600.0,8.0566,8.0566,8.049,8.049,117600.0
2015-03-20 14:00:00,10.61,10.62,10.61,10.61,260000.0,8.049,8.0566,8.049,8.049,260000.0
2015-03-20 14:05:00,10.61,10.62,10.6,10.61,502800.0,8.049,8.0566,8.0414,8.049,502800.0
2015-03-20 14:10:00,10.61,10.61,10.61,10.61,46800.0,8.049,8.049,8.049,8.049,46800.0
2015-03-20 14:15:00,10.61,10.62,10.61,10.61,209600.0,8.049,8.0566,8.049,8.049,209600.0
2015-03-20 14:20:00,10.61,10.61,10.6,10.6,38000.0,8.049,8.049,8.0414,8.0414,38000.0
2015-03-20 14:25:00,10.6,10.61,10.6,10.61,158400.0,8.0414,8.049,8.0414,8.049,158400.0
2015-03-20 14:30:00,10.61,10.61,10.6,10.61,1282400.0,8.049,8.049,8.0414,8.049,1282400.0
2015-03-20 14:35:00,10.6,10.61,10.6,10.6,920400.0,8.0414,8.049,8.0414,8.0414,920400.0
2015-03-20 14:40:00,10.6,10.6,10.59,10.59,130000.0,8.0414,8.0414,8.0338,8.0338,130000.0
2015-03-20 14:45:00,10.59,10.6,10.58,10.58,62400.0,8.0338,8.0414,8.0262,8.0262,62400.0
2015-03-20 14:50:00,10.58,10.6,10.58,10.59,217200.0,8.0262,8.0414,8.0262,8.0338,217200.0
2015-03-20 14:55:00,10.59,10.6,10.59,10.59,105200.0,8.0338,8.0414,8.0338,8.0338,105200.0
2015-03-20 15:00:00,10.6,10.6,10.59,10.59,109200.0,8.0414,8.0414,8.0338,8.0338,109200.0
2015-03-20 15:05:00,10.59,10.6,10.58,10.59,603600.0,8.0338,8.0414,8.0262,8.0338,603600.0
2015-03-20 15:10:00,10.59,10.59,10.57,10.57,175200.0,8.0338,8.0338,8.0186,8.0186,175200.0
2015-03-20 15:15:00,10.57,10.58,10.55,10.55,112400.0,8.0186,8.0262,8.0035,8.0035,112400.0
2015-03-20 15:20:00,10.55,10.55,10.54,10.55,240800.0,8.0035,8.0035,7.9959,8.0035,240800.0
2015-03-20 15:25:00,10.55,10.55,10.54,10.55,154400.0,8.0035,8.0035,7.9959,8.0035,154400.0
2015-03-20 15:30:00,10.55,10.56,10.54,10.56,176400.0,8.0035,8.0111,7.9959,8.0111,176400.0
2015-03-20 15:35:00,10.55,10.57,10.55,10.57,177600.0,8.0035,8.0186,8.0035,8.0186,177600.0
2015-03-20 15:40:00,10.57,10.57,10.56,10.56,187200.0,8.0186,8.0186,8.0111,8.0111,187200.0
2015-03-20 15:45:00,10.56,10.58,10.56,10.56,303600.0,8.0111,8.0262,8.0111,8.0111,303600.0
2015-03-20 15:50:00,10.57,10.58,10.57,10.58,716000.0,8.0186,8.0262,8.0186,8.0262,716000.0
2015-03-20 15:55:00,10.58,10.58,10.56,10.58,1047200.0,8.0262,8.0262,8.0111,8.0262,1047200.0
2015-03-23 09:30:00,10.58,10.61,10.5,10.5,444400.0,8.0262,8.049,7.9655,7.9655,444400.0
2015-03-23 09:35:00,10.51,10.54,10.5,10.54,179200.0,7.9731,7.9959,7.9655,7.9959,179200.0
2015-03-23 09:40:00,10.55,10.55,10.51,10.53,63200.0,8.0035,8.0035,7.9731,7.9883,63200.0
2015-03-23 09:45:00,10.53,10.53,10.5,10.52,115200.0,7.9883,7.9883,7.9655,7.9807,115200.0
2015-03-23 09:50:00,10.52,10.53,10.5,10.52,425200.0,7.9807,7.9883,7.9655,7.9807,425200.0
2015-03-23 09:55:00,10.52,10.53,10.49,10.49,214800.0,7.9807,7.9883,7.958,7.958,214800.0
2015-03-23 10:00:00,10.49,10.5,10.47,10.49,281600.0,7.958,7.9655,7.9428,7.958,281600.0
2015-03-23 10:05:00,10.49,10.49,10.48,10.49,103200.0,7.958,7.958,7.9504,7.958,103200.0
2015-03-23 10:10:00,10.49,10.52,10.49,10.51,182800.0,7.958,7.9807,7.958,7.9731,182800.0
2015-03-23 10:15:00,10.51,10.54,10.51,10.54,80400.0,7.9731,7.9959,7.9731,7.9959,80400.0
2015-03-23 10:20:00,10.54,10.54,10.52,10.53,313200.0,7.9959,7.9959,7.9807,7.9883,313200.0
2015-03-23 10:25:00,10.53,10.53,10.52,10.53,110000.0,7.9883,7.9883,7.9807,7.9883,110000.0
2015-03-23 10:30:00,10.53,10.54,10.52,10.54,99200.0,7.9883,7.9959,7.9807,7.9959,99200.0
2015-03-23 10:35:00,10.54,10.54,10.52,10.52,51200.0,7.9959,7.9959,7.9807,7.9807,51200.0
2015-03-23 10:40:00,10.52,10.54,10.52,10.54,46800.0,7.9807,7.9959,7.9807,7.9959,46800.0
2015-03-23 10:45:00,10.54,10.54,10.52,10.52,72000.0,7.9959,7.9959,7.9807,7.9807,72000.0
2015-03-23 10:50:00,10.52,10.54,10.52,10.53,275200.0,7.9807,7.9959,7.9807,7.9883,275200.0
2015-03-23 10:55:00,10.53,10.55,10.53,10.55,593200.0,7.9883,8.0035,7.9883,8.0035,593200.0
2015-03-23 11:00:00,10.55,10.56,10.54,10.55,120000.0,8.0035,8.0111,7.9959,8.0035,120000.0
2015-03-23 11:05:00,10.55,10.55,10.54,10.54,168400.0,8.0035,8.0035,7.9959,7.9959,168400.0
2015-03-23 11:10:00,10.54,10.55,10.53,10.54,188000.0,7.9959,8.0035,7.9883,7.9959,188000.0
2015-03-23 11:15:00,10.54,10.55,10.54,10.55,101600.0,7.9959,8.0035,7.9959,8.0035,101600.0
2015-03-23 11:20:00,10.55,10.55,10.53,10.53,66800.0,8.0035,8.0035,7.9883,7.9883,66800.0
2015-03-23 11:25:00,10.53,10.55,10.53,10.54,119200.0,7.9883,8.0035,7.9883,7.9959,119200.0
2015-03-23 11:30:00,10.54,10.56,10.54,10.56,275600.0,7.9959,8.0111,7.9959,8.0111,275600.0
2015-03-23 11:35:00,10.56,10.58,10.56,10.58,347600.0,8.0111,8.0262,8.0111,8.0262,347600.0
2015-03-23 11:40:00,10.58,10.58,10.56,10.56,60400.0,8.0262,8.0262,8.0111,8.0111,60400.0
2015-03-23 11:45:00,10.56,10.58,10.56,10.56,81600.0,8.0111,8.0262,8.0111,8.0111,81600.0
2015-03-23 11:50:00,10.56,10.57,10.55,10.56,293200.0,8.0111,8.0186,8.0035,8.0111,293200.0
2015-03-23 11:55:00,10.56,10.56,10.54,10.55,84000.0,8.0111,8.0111,7.9959,8.0035,84000.0
2015-03-23 12:00:00,10.55,10.55,10.54,10.54,39600.0,8.0035,8.0035,7.9959,7.9959,39600.0
2015-03-23 12:05:00,10.54,10.55,10.53,10.55,116400.0,7.9959,8.0035,7.9883,8.0035,116400.0
2015-03-23 12:10:00,10.54,10.55,10.53,10.54,172000.0,7.9959,8.0035,7.9883,7.9959,172000.0
2015-03-23 12:15:00,10.54,10.55,10.53,10.54,90800.0,7.9959,8.0035,7.9883,7.9959,90800.0
2015-03-23 12:20:00,10.54,10.57,10.54,10.57,79600.0,7.9959,8.0186,7.9959,8.0186,79600.0
2015-03-23 12:25:00,10.57,10.57,10.56,10.57,49200.0,8.0186,8.0186,8.0111,8.0186,49200.0
2015-03-23 12:30:00,10.57,10.58,10.56,10.58,80400.0,8.0186,8.0262,8.0111,8.0262,80400.0
2015-03-23 12:35:00,10.58,10.59,10.57,10.57,168400.0,8.0262,8.0338,8.0186,8.0186,168400.0
2015-03-23 12:40:00,10.58,10.59,10.57,10.58,116800.0,8.0262,8.0338,8.0186,8.0262,116800.0
2015-03-23 12:45:00,10.58,10.58,10.57,10.58,74400.0,8.0262,8.0262,8.0186,8.0262,74400.0
2015-03-23 12:50:00,10.58,10.6,10.58,10.59,392800.0,8.0262,8.0414,8.0262,8.0338,392800.0
2015-03-23 12:55:00,10.59,10.59,10.58,10.58,81200.0,8.0338,8.0338,8.0262,8.0262,81200.0
2015-03-23 13:00:00,10.58,10.58,10.57,10.58,154000.0,8.0262,8.0262,8.0186,8.0262,154000.0
2015-03-23 13:05:00,10.57,10.58,10.56,10.58,179600.0,8.0186,8.0262,8.0111,8.0262,179600.0
2015-03-23 13:10:00,10.58,10.58,10.56,10.58,215600.0,8.0262,8.0262,8.0111,8.0262,215600.0
2015-03-23 13:15:00,10.58,10.59,10.58,10.58,200400.0,8.0262,8.0338,8.0262,8.0262,200400.0
2015-03-23 13:20:00,10.58,10.58,10.58,10.58,87600.0,8.0262,8.0262,8.0262,8.0262,87600.0
2015-03-23 13:25:00,10.58,10.58,10.58,10.58,102400.0,8.0262,8.0262,8.0262,8.0262,102400.0
2015-03-23 13:30:00,10.58,10.58,10.57,10.58,262800.0,8.0262,8.0262,8.0186,8.0262,262800.0
2015-03-23 13:35:00,10.58,10.58,10.58,10.58,88800.0,8.0262,8.0262,8.0262,8.0262,88800.0
2015-03-23 13:40:00,10.58,10.58,10.58,10.58,286000.0,8.0262,8.0262,8.0262,8.0262,286000.0
2015-03-23 13:45:00,10.58,10.58,10.58,10.58,77200.0,8.0262,8.0262,8.0262,8.0262,77200.0
2015-03-23 13:50:00,10.58,10.6,10.58,10.59,534000.0,8.0262,8.0414,8.0262,8.0338,534000.0
2015-03-23 13:55:00,10.59,10.59,10.58,10.58,36000.0,8.0338,8.0338,8.0262,8.0262,36000.0
2015-03-23 14:00:00,10.58,10.61,10.58,10.6,90400.0,8.0262,8.049,8.0262,8.0414,90400.0
2015-03-23 14:05:00,10.6,10.62,10.6,10.62,89200.0,8.0414,8.0566,8.0414,8.0566,89200.0
2015-03-23 14:10:00,10.62,10.63,10.61,10.63,61600.0,8.0566,8.0642,8.049,8.0642,61600.0
2015-03-23 14:15:00,10.62,10.64,10.62,10.62,249200.0,8.0566,8.0717,8.0566,8.0566,249200.0
2015-03-23 14:20:00,10.62,10.62,10.6,10.6,150800.0,8.0566,8.0566,8.0414,8.0414,150800.0
2015-03-23 14:25:00,10.6,10.62,10.6,10.61,172000.0,8.0414,8.0566,8.0414,8.049,172000.0
2015-03-23 14:30:00,10.61,10.62,10.6,10.62,289200.0,8.049,8.0566,8.0414,8.0566,289200.0
2015-03-23 14:35:00,10.62,10.62,10.6,10.61,102400.0,8.0566,8.0566,8.0414,8.049,102400.0
2015-03-23 14:40:00,10.61,10.61,10.61,10.61,140400.0,8.049,8.049,8.049,8.049,140400.0
2015-03-23 14:45:00,10.61,10.61,10.6,10.6,155200.0,8.049,8.049,8.0414,8.0414,155200.0
2015-03-23 14:50:00,10.6,10.61,10.59,10.6,254400.0,8.0414,8.049,8.0338,8.0414,254400.0
2015-03-23 14:55:00,10.59,10.6,10.59,10.6,91200.0,8.0338,8.0414,8.0338,8.0414,91200.0
2015-03-23 15:00:00,10.59,10.61,10.59,10.6,164400.0,8.0338,8.049,8.0338,8.0414,164400.0
2015-03-23 15:05:00,10.6,10.61,10.6,10.6,104000.0,8.0414,8.049,8.0414,8.0414,104000.0
2015-03-23 15:10:00,10.6,10.6,10.59,10.6,204800.0,8.0414,8.0414,8.0338,8.0414,204800.0
2015-03-23 15:15:00,10.6,10.6,10.59,10.59,162800.0,8.0414,8.0414,8.0338,8.0338,162800.0
2015-03-23 15:20:00,10.59,10.6,10.59,10.6,158400.0,8.0338,8.0414,8.0338,8.0414,158400.0
2015-03-23 15:25:00,10.6,10.61,10.59,10.59,302800.0,8.0414,8.049,8.0338,8.0338,302800.0
2015-03-23 15:30:00,10.59,10.6,10.59,10.6,279600.0,8.0338,8.0414,8.0338,8.0414,279600.0
2015-03-23 15:35:00,10.6,10.6,10.59,10.59,236400.0,8.0414,8.0414,8.0338,8.0338,236400.0
2015-03-23 15:40:00,10.59,10.6,10.59,10.59,523200.0,8.0338,8.0414,8.0338,8.0338,523200.0
2015-03-23 15:45:00,10.59,10.6,10.59,10.6,273600.0,8.0338,8.0414,8.0338,8.0414,273600.0
2015-03-23 15:50:00,10.6,10.6,10.58,10.58,790800.0,8.0414,8.0414,8.0262,8.0262,790800.0
2015-03-23 15:55:00,10.58,10.58,10.55,10.56,1223600.0,8.0262,8.0262,8.0035,8.0111,1223600.0
2015-03-24 09:30:00,10.54,10.63,10.54,10.62,263600.0,7.9959,8.0642,7.9959,8.0566,263600.0
2015-03-24 09:35:00,10.61,10.64,10.59,10.59,108800.0,8.049,8.0717,8.0338,8.0338,108800.0
2015-03-24 09:40:00,10.59,10.61,10.59,10.6,148000.0,8.0338,8.049,8.0338,8.0414,148000.0
2015-03-24 09:45:00,10.6,10.6,10.59,10.6,74400.0,8.0414,8.0414,8.0338,8.0414,74400.0
2015-03-24 09:50:00,10.6,10.62,10.6,10.61,123600.0,8.0414,8.0566,8.0414,8.049,123600.0
2015-03-24 09:55:00,10.61,10.61,10.59,10.59,60400.0,8.049,8.049,8.0338,8.0338,60400.0
2015-03-24 10:00:00,10.6,10.62,10.6,10.62,108000.0,8.0414,8.0566,8.0414,8.0566,108000.0
2015-03-24 10:05:00,10.62,10.62,10.61,10.61,81600.0,8.0566,8.0566,8.049,8.049,81600.0
2015-03-24 10:10:00,10.61,10.62,10.6,10.61,217200.0,8.049,8.0566,8.0414,8.049,217200.0
2015-03-24 10:15:00,10.62,10.62,10.61,10.62,53600.0,8.0566,8.0566,8.049,8.0566,53600.0
2015-03-24 10:20:00,10.62,10.62,10.6,10.6,58400.0,8.0566,8.0566,8.0414,8.0414,58400.0
2015-03-24 10:25:00,10.6,10.62,10.6,10.62,68800.0,8.0414,8.0566,8.0414,8.0566,68800.0
2015-03-24 10:30:00,10.62,10.63,10.62,10.62,53200.0,8.0566,8.0642,8.0566,8.0566,53200.0
2015-03-24 10:35:00,10.62,10.63,10.61,10.63,74400.0,8.0566,8.0642,8.049,8.0642,74400.0
2015-03-24 10:40:00,10.63,10.63,10.62,10.63,85600.0,8.0642,8.0642,8.0566,8.0642,85600.0
2015-03-24 10:45:00,10.63,10.63,10.61,10.61,90000.0,8.0642,8.0642,8.049,8.049,90000.0
2015-03-24 10:50:00,10.61,10.62,10.61,10.61,42800.0,8.049,8.0566,8.049,8.049,42800.0
2015-03-24 10:55:00,10.61,10.61,10.6,10.6,172800.0,8.049,8.049,8.0414,8.0414,172800.0
2015-03-24 11:00:00,10.61,10.61,10.59,10.61,95600.0,8.049,8.049,8.0338,8.049,95600.0
2015-03-24 11:05:00,10.61,10.63,10.61,10.63,48800.0,8.049,8.0642,8.049,8.0642,48800.0
2015-03-24 11:10:00,10.62,10.63,10.62,10.62,30400.0,8.0566,8.0642,8.0566,8.0566,30400.0
2015-03-24 11:15:00,10.62,10.63,10.62,10.62,76400.0,8.0566,8.0642,8.0566,8.0566,76400.0
2015-03-24 11:20:00,10.62,10.62,10.61,10.61,96800.0,8.0566,8.0566,8.049,8.049,96800.0
2015-03-24 11:25:00,10.61,10.62,10.61,10.62,76800.0,8.049,8.0566,8.049,8.0566,76800.0
2015-03-24 11:30:00,10.61,10.62,10.61,10.62,46400.0,8.049,8.0566,8.049,8.0566,46400.0
2015-03-24 11:35:00,10.62,10.63,10.61,10.63,78800.0,8.0566,8.0642,8.049,8.0642,78800.0
2015-03-24 11:40:00,10.63,10.68,10.63,10.67,274400.0,8.0642,8.1021,8.0642,8.0945,274400.0
2015-03-24 11:45:00,10.67,10.68,10.66,10.67,216400.0,8.0945,8.1021,8.0869,8.0945,216400.0
2015-03-24 11:50:00,10.67,10.68,10.67,10.68,155200.0,8.0945,8.1021,8.0945,8.1021,155200.0
2015-03-24 11:55:00,10.68,10.69,10.68,10.68,254800.0,8.1021,8.1097,8.1021,8.1021,254800.0
2015-03-24 12:00:00,10.68,10.71,10.67,10.71,240400.0,8.1021,8.1249,8.0945,8.1249,240400.0
2015-03-24 12:05:00,10.71,10.71,10.68,10.68,85200.0,8.1249,8.1249,8.1021,8.1021,85200.0
2015-03-24 12:10:00,10.68,10.7,10.68,10.69,110400.0,8.1021,8.1173,8.1021,8.1097,110400.0
2015-03-24 12:15:00,10.68,10.69,10.67,10.68,62800.0,8.1021,8.1097,8.0945,8.1021,62800.0
2015-03-24 12:20:00,10.68,10.68,10.68,10.68,49600.0,8.1021,8.1021,8.1021,8.1021,49600.0
2015-03-24 12:25:00,10.68,10.69,10.67,10.68,204000.0,8.1021,8.1097,8.0945,8.1021,204000.0
2015-03-24 12:30:00,10.68,10.68,10.66,10.66,28000.0,8.1021,8.1021,8.0869,8.0869,28000.0
2015-03-24 12:35:00,10.66,10.66,10.63,10.64,38400.0,8.0869,8.0869,8.0642,8.0717,38400.0
2015-03-24 12:40:00,10.63,10.67,10.63,10.67,104000.0,8.0642,8.0945,8.0642,8.0945,104000.0
2015-03-24 12:45:00,10.67,10.68,10.67,10.68,89600.0,8.0945,8.1021,8.0945,8.1021,89600.0
2015-03-24 12:50:00,10.67,10.68,10.67,10.68,160000.0,8.0945,8.1021,8.0945,8.1021,160000.0
2015-03-24 12:55:00,10.67,10.68,10.65,10.65,36800.0,8.0945,8.1021,8.0793,8.0793,36800.0
2015-03-24 13:00:00,10.65,10.66,10.65,10.65,93200.0,8.0793,8.0869,8.0793,8.0793,93200.0
2015-03-24 13:05:00,10.65,10.67,10.65,10.66,55200.0,8.0793,8.0945,8.0793,8.0869,55200.0
2015-03-24 13:10:00,10.66,10.67,10.65,10.66,47200.0,8.0869,8.0945,8.0793,8.0869,47200.0
2015-03-24 13:15:00,10.66,10.67,10.65,10.65,65200.0,8.0869,8.0945,8.0793,8.0793,65200.0
2015-03-24 13:20:00,10.65,10.65,10.64,10.64,28800.0,8.0793,8.0793,8.0717,8.0717,28800.0
2015-03-24 13:25:00,10.64,10.64,10.63,10.64,85200.0,8.0717,8.0717,8.0642,8.0717,85200.0
2015-03-24 13:30:00,10.64,10.65,10.63,10.64,82000.0,8.0717,8.0793,8.0642,8.0717,82000.0
2015-03-24 13:35:00,10.64,10.64,10.63,10.63,72800.0,8.0717,8.0717,8.0642,8.0642,72800.0
2015-03-24 13:40:00,10.63,10.65,10.63,10.65,82800.0,8.0642,8.0793,8.0642,8.0793,82800.0
2015-03-24 13:45:00,10.64,10.65,10.63,10.63,71200.0,8.0717,8.0793,8.0642,8.0642,71200.0
2015-03-24 13:50:00,10.63,10.67,10.63,10.67,287600.0,8.0642,8.0945,8.0642,8.0945,287600.0
2015-03-24 13:55:00,10.67,10.67,10.63,10.63,62000.0,8.0945,8.0945,8.0642,8.0642,62000.0
2015-03-24 14:00:00,10.63,10.63,10.62,10.63,92000.0,8.0642,8.0642,8.0566,8.0642,92000.0
2015-03-24 14:05:00,10.63,10.63,10.62,10.63,84800.0,8.0642,8.0642,8.0566,8.0642,84800.0
2015-03-24 14:10:00,10.63,10.64,10.62,10.63,80800.0,8.0642,8.0717,8.0566,8.0642,80800.0
2015-03-24 14:15:00,10.63,10.64,10.62,10.63,174400.0,8.0642,8.0717,8.0566,8.0642,174400.0
2015-03-24 14:20:00,10.63,10.63,10.62,10.63,57200.0,8.0642,8.0642,8.0566,8.0642,57200.0
2015-03-24 14:25:00,10.63,10.63,10.63,10.63,41200.0,8.0642,8.0642,8.0642,8.0642,41200.0
2015-03-24 14:30:00,10.63,10.63,10.61,10.62,67200.0,8.0642,8.0642,8.049,8.0566,67200.0
2015-03-24 14:35:00,10.62,10.63,10.62,10.63,54800.0,8.0566,8.0642,8.0566,8.0642,54800.0
2015-03-24 14:40:00,10.63,10.64,10.63,10.64,78400.0,8.0642,8.0717,8.0642,8.0717,78400.0
2015-03-24 14:45:00,10.64,10.66,10.63,10.65,145200.0,8.0717,8.0869,8.0642,8.0793,145200.0
2015-03-24 14:50:00,10.65,10.65,10.63,10.64,34400.0,8.0793,8.0793,8.0642,8.0717,34400.0
2015-03-24 14:55:00,10.63,10.65,10.63,10.65,55600.0,8.0642,8.0793,8.0642,8.0793,55600.0
2015-03-24 15:00:00,10.65,10.65,10.63,10.63,150000.0,8.0793,8.0793,8.0642,8.0642,150000.0
2015-03-24 15:05:00,10.63,10.65,10.63,10.65,98000.0,8.0642,8.0793,8.0642,8.0793,98000.0
2015-03-24 15:10:00,10.65,10.65,10.64,10.64,159200.0,8.0793,8.0793,8.0717,8.0717,159200.0
2015-03-24 15:15:00,10.64,10.65,10.64,10.65,126400.0,8.0717,8.0793,8.0717,8.0793,126400.0
2015-03-24 15:20:00,10.65,10.65,10.62,10.63,150000.0,8.0793,8.0793,8.0566,8.0642,150000.0
2015-03-24 15:25:00,10.63,10.63,10.62,10.63,95200.0,8.0642,8.0642,8.0566,8.0642,95200.0
2015-03-24 15:30:00,10.62,10.63,10.62,10.63,231200.0,8.0566,8.0642,8.0566,8.0642,231200.0
2015-03-24 15:35:00,10.63,10.63,10.62,10.63,199200.0,8.0642,8.0642,8.0566,8.0642,199200.0
2015-03-24 15:40:00,10.63,10.63,10.62,10.62,202000.0,8.0642,8.0642,8.0566,8.0566,202000.0
2015-03-24 15:45:00,10.62,10.63,10.61,10.61,152400.0,8.0566,8.0642,8.049,8.049,152400.0
2015-03-24 15:50:00,10.61,10.61,10.6,10.6,282000.0,8.049,8.049,8.0414,8.0414,282000.0
2015-03-24 15:55:00,10.6,10.61,10.6,10.6,524000.0,8.0414,8.049,8.0414,8.0414,524000.0
2015-03-25 09:30:00,10.65,10.67,10.61,10.66,123600.0,8.0793,8.0945,8.049,8.0869,123600.0
2015-03-25 09:35:00,10.67,10.68,10.62,10.64,140000.0,8.0945,8.1021,8.0566,8.0717,140000.0
2015-03-25 09:40:00,10.64,10.65,10.62,10.65,54000.0,8.0717,8.0793,8.0566,8.0793,54000.0
2015-03-25 09:45:00,10.64,10.64,10.59,10.61,59600.0,8.0717,8.0717,8.0338,8.049,59600.0
2015-03-25 09:50:00,10.61,10.64,10.61,10.64,56000.0,8.049,8.0717,8.049,8.0717,56000.0
2015-03-25 09:55:00,10.63,10.64,10.62,10.64,49200.0,8.0642,8.0717,8.0566,8.0717,49200.0
2015-03-25 10:00:00,10.64,10.64,10.62,10.63,71200.0,8.0717,8.0717,8.0566,8.0642,71200.0
2015-03-25 10:05:00,10.63,10.64,10.63,10.64,83200.0,8.0642,8.0717,8.0642,8.0717,83200.0
2015-03-25 10:10:00,10.64,10.64,10.63,10.63,100000.0,8.0717,8.0717,8.0642,8.0642,100000.0
2015-03-25 10:15:00,10.63,10.66,10.63,10.65,222000.0,8.0642,8.0869,8.0642,8.0793,222000.0
2015-03-25 10:20:00,10.65,10.65,10.64,10.64,63600.0,8.0793,8.0793,8.0717,8.0717,63600.0
2015-03-25 10:25:00,10.63,10.63,10.61,10.62,96000.0,8.0642,8.0642,8.049,8.0566,96000.0
2015-03-25 10:30:00,10.62,10.63,10.6,10.63,154000.0,8.0566,8.0642,8.0414,8.0642,154000.0
2015-03-25 10:35:00,10.63,10.63,10.61,10.62,58000.0,8.0642,8.0642,8.049,8.0566,58000.0
2015-03-25 10:40:00,10.61,10.62,10.59,10.59,116000.0,8.049,8.0566,8.0338,8.0338,116000.0
2015-03-25 10:45:00,10.59,10.61,10.58,10.59,116400.0,8.0338,8.049,8.0262,8.0338,116400.0
2015-03-25 10:50:00,10.59,10.6,10.58,10.59,62400.0,8.0338,8.0414,8.0262,8.0338,62400.0
2015-03-25 10:55:00,10.58,10.59,10.58,10.59,41200.0,8.0262,8.0338,8.0262,8.0338,41200.0
2015-03-25 11:00:00,10.59,10.6,10.58,10.6,65600.0,8.0338,8.0414,8.0262,8.0414,65600.0
2015-03-25 11:05:00,10.59,10.59,10.57,10.59,86000.0,8.0338,8.0338,8.0186,8.0338,86000.0
2015-03-25 11:10:00,10.58,10.59,10.57,10.58,32400.0,8.0262,8.0338,8.0186,8.0262,32400.0
2015-03-25 11:15:00,10.58,10.58,10.56,10.57,27200.0,8.0262,8.0262,8.0111,8.0186,27200.0
2015-03-25 11:20:00,10.57,10.57,10.56,10.56,23200.0,8.0186,8.0186,8.0111,8.0111,23200.0
2015-03-25 11:25:00,10.56,10.58,10.56,10.58,57600.0,8.0111,8.0262,8.0111,8.0262,57600.0
2015-03-25 11:30:00,10.58,10.58,10.54,10.55,78400.0,8.0262,8.0262,7.9959,8.0035,78400.0
2015-03-25 11:35:00,10.55,10.55,10.52,10.52,66400.0,8.0035,8.0035,7.9807,7.9807,66400.0
2015-03-25 11:40:00,10.52,10.52,10.51,10.52,50000.0,7.9807,7.9807,7.9731,7.9807,50000.0
2015-03-25 11:45:00,10.52,10.53,10.51,10.53,98800.0,7.9807,7.9883,7.9731,7.9883,98800.0
2015-03-25 11:50:00,10.53,10.54,10.53,10.53,66400.0,7.9883,7.9959,7.9883,7.9883,66400.0
2015-03-25 11:55:00,10.54,10.54,10.52,10.54,74800.0,7.9959,7.9959,7.9807,7.9959,74800.0
2015-03-25 12:00:00,10.54,10.54,10.52,10.52,31600.0,7.9959,7.9959,7.9807,7.9807,31600.0
2015-03-25 12:05:00,10.53,10.53,10.52,10.52,32400.0,7.9883,7.9883,7.9807,7.9807,32400.0
2015-03-25 12:10:00,10.52,10.53,10.51,10.53,109600.0,7.9807,7.9883,7.9731,7.9883,109600.0
2015-03-25 12:15:00,10.53,10.54,10.53,10.53,62800.0,7.9883,7.9959,7.9883,7.9883,62800.0
2015-03-25 12:20:00,10.53,10.53,10.5,10.51,52400.0,7.9883,7.9883,7.9655,7.9731,52400.0
2015-03-25 12:25:00,10.51,10.52,10.51,10.52,30000.0,7.9731,7.9807,7.9731,7.9807,30000.0
2015-03-25 12:30:00,10.52,10.52,10.51,10.51,55600.0,7.9807,7.9807,7.9731,7.9731,55600.0
2015-03-25 12:35:00,10.51,10.52,10.5,10.52,42000.0,7.9731,7.9807,7.9655,7.9807,42000.0
2015-03-25 12:40:00,10.51,10.51,10.5,10.5,73600.0,7.9731,7.9731,7.9655,7.9655,73600.0
2015-03-25 12:45:00,10.51,10.52,10.5,10.51,50800.0,7.9731,7.9807,7.9655,7.9731,50800.0
2015-03-25 12:50:00,10.51,10.52,10.51,10.52,33600.0,7.9731,7.9807,7.9731,7.9807,33600.0
2015-03-25 12:55:00,10.52,10.54,10.52,10.53,44000.0,7.9807,7.9959,7.9807,7.9883,44000.0
2015-03-25 13:00:00,10.53,10.53,10.52,10.53,35200.0,7.9883,7.9883,7.9807,7.9883,35200.0
2015-03-25 13:05:00,10.52,10.54,10.52,10.53,77600.0,7.9807,7.9959,7.9807,7.9883,77600.0
2015-03-25 13:10:00,10.53,10.53,10.52,10.53,173200.0,7.9883,7.9883,7.9807,7.9883,173200.0
2015-03-25 13:15:00,10.53,10.54,10.52,10.53,55200.0,7.9883,7.9959,7.9807,7.9883,55200.0
2015-03-25 13:20:00,10.53,10.53,10.52,10.53,42400.0,7.9883,7.9883,7.9807,7.9883,42400.0
2015-03-25 13:25:00,10.53,10.56,10.53,10.55,68000.0,7.9883,8.0111,7.9883,8.0035,68000.0
2015-03-25 13:30:00,10.55,10.55,10.52,10.53,80000.0,8.0035,8.0035,7.9807,7.9883,80000.0
2015-03-25 13:35:00,10.53,10.57,10.53,10.57,328000.0,7.9883,8.0186,7.9883,8.0186,328000.0
2015-03-25 13:40:00,10.56,10.57,10.56,10.57,95200.0,8.0111,8.0186,8.0111,8.0186,95200.0
2015-03-25 13:45:00,10.57,10.58,10.56,10.56,52000.0,8.0186,8.0262,8.0111,8.0111,52000.0
2015-03-25 13:50:00,10.56,10.56,10.55,10.56,45200.0,8.0111,8.0111,8.0035,8.0111,45200.0
2015-03-25 13:55:00,10.56,10.57,10.56,10.56,51600.0,8.0111,8.0186,8.0111,8.0111,51600.0
2015-03-25 14:00:00,10.56,10.56,10.55,10.56,50800.0,8.0111,8.0111,8.0035,8.0111,50800.0
2015-03-25 14:05:00,10.56,10.56,10.54,10.54,66400.0,8.0111,8.0111,7.9959,7.9959,66400.0
2015-03-25 14:10:00,10.54,10.55,10.53,10.53,34000.0,7.9959,8.0035,7.9883,7.9883,34000.0
2015-03-25 14:15:00,10.53,10.54,10.53,10.53,42800.0,7.9883,7.9959,7.9883,7.9883,42800.0
2015-03-25 14:20:00,10.53,10.54,10.53,10.53,64000.0,7.9883,7.9959,7.9883,7.9883,64000.0
2015-03-25 14:25:00,10.53,10.53,10.52,10.53,116800.0,7.9883,7.9883,7.9807,7.9883,116800.0
2015-03-25 14:30:00,10.53,10.53,10.52,10.52,106800.0,7.9883,7.9883,7.9807,7.9807,106800.0
2015-03-25 14:35:00,10.52,10.52,10.51,10.52,92400.0,7.9807,7.9807,7.9731,7.9807,92400.0
2015-03-25 14:40:00,10.52,10.52,10.51,10.52,69600.0,7.9807,7.9807,7.9731,7.9807,69600.0
2015-03-25 14:45:00,10.52,10.53,10.51,10.52,80400.0,7.9807,7.9883,7.9731,7.9807,80400.0
2015-03-25 14:50:00,10.52,10.54,10.52,10.54,67200.0,7.9807,7.9959,7.9807,7.9959,67200.0
2015-03-25 14:55:00,10.54,10.55,10.54,10.55,62400.0,7.9959,8.0035,7.9959,8.0035,62400.0
2015-03-25 15:00:00,10.54,10.54,10.53,10.53,61200.0,7.9959,7.9959,7.9883,7.9883,61200.0
2015-03-25 15:05:00,10.53,10.54,10.53,10.54,290400.0,7.9883,7.9959,7.9883,7.9959,290400.0
2015-03-25 15:10:00,10.54,10.56,10.54,10.55,289200.0,7.9959,8.0111,7.9959,8.0035,289200.0
2015-03-25 15:15:00,10.55,10.56,10.55,10.56,286800.0,8.0035,8.0111,8.0035,8.0111,286800.0
2015-03-25 15:20:00,10.56,10.57,10.56,10.56,262800.0,8.0111,8.0186,8.0111,8.0111,262800.0
2015-03-25 15:25:00,10.56,10.56,10.56,10.56,231600.0,8.0111,8.0111,8.0111,8.0111,231600.0
2015-03-25 15:30:00,10.56,10.56,10.54,10.54,233600.0,8.0111,8.0111,7.9959,7.9959,233600.0
2015-03-25 15:35:00,10.54,10.54,10.52,10.53,293200.0,7.9959,7.9959,7.9807,7.9883,293200.0
2015-03-25 15:40:00,10.53,10.53,10.5,10.5,613600.0,7.9883,7.9883,7.9655,7.9655,613600.0
2015-03-25 15:45:00,10.5,10.5,10.49,10.49,192000.0,7.9655,7.9655,7.958,7.958,192000.0
2015-03-25 15:50:00,10.49,10.49,10.47,10.48,825200.0,7.958,7.958,7.9428,7.9504,825200.0
2015-03-25 15:55:00,10.48,10.48,10.47,10.47,1228000.0,7.9504,7.9504,7.9428,7.9428,1228000.0
2015-03-26 09:30:00,10.42,10.48,10.41,10.45,204800.0,7.9049,7.9504,7.8973,7.9276,204800.0
2015-03-26 09:35:00,10.45,10.46,10.43,10.44,92800.0,7.9276,7.9352,7.9124,7.92,92800.0
2015-03-26 09:40:00,10.44,10.47,10.44,10.47,201600.0,7.92,7.9428,7.92,7.9428,201600.0
2015-03-26 09:45:00,10.46,10.47,10.44,10.45,121200.0,7.9352,7.9428,7.92,7.9276,121200.0
2015-03-26 09:50:00,10.44,10.46,10.43,10.44,304000.0,7.92,7.9352,7.9124,7.92,304000.0
2015-03-26 09:55:00,10.43,10.45,10.41,10.41,139600.0,7.9124,7.9276,7.8973,7.8973,139600.0
2015-03-26 10:00:00,10.42,10.42,10.39,10.39,68400.0,7.9049,7.9049,7.8821,7.8821,68400.0
2015-03-26 10:05:00,10.39,10.4,10.38,10.38,66000.0,7.8821,7.8897,7.8745,7.8745,66000.0
2015-03-26 10:10:00,10.38,10.38,10.37,10.37,130400.0,7.8745,7.8745,7.8669,7.8669,130400.0
2015-03-26 10:15:00,10.37,10.37,10.34,10.35,140400.0,7.8669,7.8669,7.8442,7.8517,140400.0
2015-03-26 10:20:00,10.35,10.36,10.34,10.34,90400.0,7.8517,7.8593,7.8442,7.8442,90400.0
2015-03-26 10:25:00,10.34,10.38,10.34,10.38,99600.0,7.8442,7.8745,7.8442,7.8745,99600.0
2015-03-26 10:30:00,10.38,10.39,10.37,10.39,76800.0,7.8745,7.8821,7.8669,7.8821,76800.0
2015-03-26 10:35:00,10.39,10.4,10.38,10.4,82000.0,7.8821,7.8897,7.8745,7.8897,82000.0
2015-03-26 10:40:00,10.4,10.41,10.39,10.41,38000.0,7.8897,7.8973,7.8821,7.8973,38000.0
2015-03-26 10:45:00,10.41,10.41,10.39,10.39,56800.0,7.8973,7.8973,7.8821,7.8821,56800.0
2015-03-26 10:50:00,10.4,10.4,10.38,10.4,64000.0,7.8897,7.8897,7.8745,7.8897,64000.0
2015-03-26 10:55:00,10.4,10.4,10.39,10.4,56000.0,7.8897,7.8897,7.8821,7.8897,56000.0
2015-03-26 11:00:00,10.4,10.4,10.38,10.4,87600.0,7.8897,7.8897,7.8745,7.8897,87600.0
2015-03-26 11:05:00,10.4,10.41,10.4,10.41,78800.0,7.8897,7.8973,7.8897,7.8973,78800.0
2015-03-26 11:10:00,10.41,10.41,10.38,10.39,61600.0,7.8973,7.8973,7.8745,7.8821,61600.0
2015-03-26 11:15:00,10.39,10.4,10.38,10.39,105600.0,7.8821,7.8897,7.8745,7.8821,105600.0
2015-03-26 11:20:00,10.39,10.41,10.39,10.4,104400.0,7.8821,7.8973,7.8821,7.8897,104400.0
2015-03-26 11:25:00,10.4,10.4,10.39,10.39,60400.0,7.8897,7.8897,7.8821,7.8821,60400.0
2015-03-26 11:30:00,10.39,10.39,10.38,10.39,112000.0,7.8821,7.8821,7.8745,7.8821,112000.0
2015-03-26 11:35:00,10.39,10.4,10.38,10.4,66800.0,7.8821,7.8897,7.8745,7.8897,66800.0
2015-03-26 11:40:00,10.39,10.4,10.39,10.39,70400.0,7.8821,7.8897,7.8821,7.8821,70400.0
2015-03-26 11:45:00,10.39,10.4,10.38,10.4,121200.0,7.8821,7.8897,7.8745,7.8897,121200.0
2015-03-26 11:50:00,10.4,10.4,10.39,10.4,41200.0,7.8897,7.8897,7.8821,7.8897,41200.0
2015-03-26 11:55:00,10.4,10.4,10.39,10.39,81600.0,7.8897,7.8897,7.8821,7.8821,81600.0
2015-03-26 12:00:00,10.39,10.4,10.39,10.4,58800.0,7.8821,7.8897,7.8821,7.8897,58800.0
2015-03-26 12:05:00,10.4,10.4,10.39,10.4,138800.0,7.8897,7.8897,7.8821,7.8897,138800.0
2015-03-26 12:10:00,10.4,10.4,10.39,10.39,65600.0,7.8897,7.8897,7.8821,7.8821,65600.0
2015-03-26 12:15:00,10.39,10.4,10.38,10.39,217200.0,7.8821,7.8897,7.8745,7.8821,217200.0
2015-03-26 12:20:00,10.39,10.4,10.38,10.39,80800.0,7.8821,7.8897,7.8745,7.8821,80800.0
2015-03-26 12:25:00,10.39,10.39,10.38,10.38,47200.0,7.8821,7.8821,7.8745,7.8745,47200.0
2015-03-26 12:30:00,10.38,10.38,10.37,10.37,40400.0,7.8745,7.8745,7.8669,7.8669,40400.0
2015-03-26 12:35:00,10.37,10.37,10.36,10.37,29200.0,7.8669,7.8669,7.8593,7.8669,29200.0
2015-03-26 12:40:00,10.37,10.37,10.35,10.36,97600.0,7.8669,7.8669,7.8517,7.8593,97600.0
2015-03-26 12:45:00,10.36,10.37,10.36,10.37,24000.0,7.8593,7.8669,7.8593,7.8669,24000.0
2015-03-26 12:50:00,10.37,10.38,10.37,10.38,24800.0,7.8669,7.8745,7.8669,7.8745,24800.0
2015-03-26 12:55:00,10.38,10.38,10.37,10.38,43600.0,7.8745,7.8745,7.8669,7.8745,43600.0
2015-03-26 13:00:00,10.38,10.38,10.37,10.37,29600.0,7.8745,7.8745,7.8669,7.8669,29600.0
2015-03-26 13:05:00,10.37,10.38,10.36,10.38,34000.0,7.8669,7.8745,7.8593,7.8745,34000.0
2015-03-26 13:10:00,10.38,10.38,10.35,10.35,56800.0,7.8745,7.8745,7.8517,7.8517,56800.0
2015-03-26 13:15:00,10.35,10.36,10.35,10.36,35200.0,7.8517,7.8593,7.8517,7.8593,35200.0
2015-03-26 13:20:00,10.36,10.36,10.34,10.35,90000.0,7.8593,7.8593,7.8442,7.8517,90000.0
2015-03-26 13:25:00,10.35,10.37,10.35,10.37,35200.0,7.8517,7.8669,7.8517,7.8669,35200.0
2015-03-26 13:30:00,10.36,10.38,10.36,10.37,38000.0,7.8593,7.8745,7.8593,7.8669,38000.0
2015-03-26 13:35:00,10.37,10.37,10.36,10.37,38800.0,7.8669,7.8669,7.8593,7.8669,38800.0
2015-03-26 13:40:00,10.37,10.39,10.37,10.39,39200.0,7.8669,7.8821,7.8669,7.8821,39200.0
2015-03-26 13:45:00,10.39,10.4,10.39,10.39,40800.0,7.8821,7.8897,7.8821,7.8821,40800.0
2015-03-26 13:50:00,10.39,10.39,10.38,10.39,42000.0,7.8821,7.8821,7.8745,7.8821,42000.0
2015-03-26 13:55:00,10.39,10.4,10.38,10.38,37600.0,7.8821,7.8897,7.8745,7.8745,37600.0
2015-03-26 14:00:00,10.38,10.39,10.38,10.38,54400.0,7.8745,7.8821,7.8745,7.8745,54400.0
2015-03-26 14:05:00,10.38,10.38,10.38,10.38,60000.0,7.8745,7.8745,7.8745,7.8745,60000.0
2015-03-26 14:10:00,10.38,10.38,10.37,10.37,78000.0,7.8745,7.8745,7.8669,7.8669,78000.0
2015-03-26 14:15:00,10.37,10.38,10.37,10.38,76400.0,7.8669,7.8745,7.8669,7.8745,76400.0
2015-03-26 14:20:00,10.38,10.39,10.38,10.38,61200.0,7.8745,7.8821,7.8745,7.8745,61200.0
2015-03-26 14:25:00,10.38,10.38,10.37,10.37,42800.0,7.8745,7.8745,7.8669,7.8669,42800.0
2015-03-26 14:30:00,10.37,10.38,10.36,10.37,165200.0,7.8669,7.8745,7.8593,7.8669,165200.0
2015-03-26 14:35:00,10.37,10.37,10.36,10.37,104400.0,7.8669,7.8669,7.8593,7.8669,104400.0
2015-03-26 14:40:00,10.37,10.38,10.37,10.38,51600.0,7.8669,7.8745,7.8669,7.8745,51600.0
2015-03-26 14:45:00,10.37,10.38,10.36,10.38,70400.0,7.8669,7.8745,7.8593,7.8745,70400.0
2015-03-26 14:50:00,10.38,10.38,10.36,10.37,64000.0,7.8745,7.8745,7.8593,7.8669,64000.0
2015-03-26 14:55:00,10.37,10.37,10.36,10.36,88800.0,7.8669,7.8669,7.8593,7.8593,88800.0
2015-03-26 15:00:00,10.36,10.37,10.36,10.37,314000.0,7.8593,7.8669,7.8593,7.8669,314000.0
2015-03-26 15:05:00,10.37,10.38,10.36,10.38,136000.0,7.8669,7.8745,7.8593,7.8745,136000.0
2015-03-26 15:10:00,10.38,10.38,10.37,10.37,121600.0,7.8745,7.8745,7.8669,7.8669,121600.0
2015-03-26 15:15:00,10.37,10.38,10.37,10.37,86000.0,7.8669,7.8745,7.8669,7.8669,86000.0
2015-03-26 15:20:00,10.37,10.38,10.37,10.37,140800.0,7.8669,7.8745,7.8669,7.8669,140800.0
2015-03-26 15:25:00,10.37,10.38,10.37,10.37,164000.0,7.8669,7.8745,7.8669,7.8669,164000.0
2015-03-26 15:30:00,10.37,10.39,10.36,10.39,229600.0,7.8669,7.8821,7.8593,7.8821,229600.0
2015-03-26 15:35:00,10.39,10.4,10.38,10.38,147600.0,7.8821,7.8897,7.8745,7.8745,147600.0
2015-03-26 15:40:00,10.38,10.38,10.36,10.37,114000.0,7.8745,7.8745,7.8593,7.8669,114000.0
2015-03-26 15:45:00,10.37,10.38,10.36,10.37,199600.0,7.8669,7.8745,7.8593,7.8669,199600.0
2015-03-26 15:50:00,10.37,10.38,10.37,10.37,239600.0,7.8669,7.8745,7.8669,7.8669,239600.0
2015-03-26 15:55:00,10.37,10.38,10.36,10.37,542000.0,7.8669,7.8745,7.8593,7.8669,542000.0
2015-03-27 09:30:00,10.32,10.38,10.31,10.31,174400.0,7.829,7.8745,7.8214,7.8214,174400.0
2015-03-27 09:35:00,10.31,10.31,10.26,10.27,165600.0,7.8214,7.8214,7.7835,7.7911,165600.0
2015-03-27 09:40:00,10.27,10.28,10.26,10.28,81600.0,7.7911,7.7986,7.7835,7.7986,81600.0
2015-03-27 09:45:00,10.28,10.29,10.26,10.28,76400.0,7.7986,7.8062,7.7835,7.7986,76400.0
2015-03-27 09:50:00,10.28,10.3,10.28,10.29,98800.0,7.7986,7.8138,7.7986,7.8062,98800.0
2015-03-27 09:55:00,10.29,10.29,10.28,10.29,40800.0,7.8062,7.8062,7.7986,7.8062,40800.0
2015-03-27 10:00:00,10.29,10.3,10.28,10.29,50000.0,7.8062,7.8138,7.7986,7.8062,50000.0
2015-03-27 10:05:00,10.29,10.29,10.28,10.28,46000.0,7.8062,7.8062,7.7986,7.7986,46000.0
2015-03-27 10:10:00,10.29,10.29,10.26,10.28,74800.0,7.8062,7.8062,7.7835,7.7986,74800.0
2015-03-27 10:15:00,10.28,10.29,10.28,10.29,143200.0,7.7986,7.8062,7.7986,7.8062,143200.0
2015-03-27 10:20:00,10.29,10.32,10.29,10.31,64800.0,7.8062,7.829,7.8062,7.8214,64800.0
2015-03-27 10:25:00,10.31,10.35,10.3,10.32,76400.0,7.8214,7.8517,7.8138,7.829,76400.0
2015-03-27 10:30:00,10.31,10.31,10.28,10.29,109200.0,7.8214,7.8214,7.7986,7.8062,109200.0
2015-03-27 10:35:00,10.29,10.3,10.29,10.3,86000.0,7.8062,7.8138,7.8062,7.8138,86000.0
2015-03-27 10:40:00,10.3,10.32,10.3,10.31,48800.0,7.8138,7.829,7.8138,7.8214,48800.0
2015-03-27 10:45:00,10.31,10.32,10.31,10.32,172400.0,7.8214,7.829,7.8214,7.829,172400.0
2015-03-27 10:50:00,10.33,10.33,10.32,10.33,39600.0,7.8366,7.8366,7.829,7.8366,39600.0
2015-03-27 10:55:00,10.34,10.36,10.34,10.35,103200.0,7.8442,7.8593,7.8442,7.8517,103200.0
2015-03-27 11:00:00,10.34,10.35,10.34,10.34,40800.0,7.8442,7.8517,7.8442,7.8442,40800.0
2015-03-27 11:05:00,10.34,10.35,10.34,10.35,21600.0,7.8442,7.8517,7.8442,7.8517,21600.0
2015-03-27 11:10:00,10.35,10.35,10.33,10.35,58800.0,7.8517,7.8517,7.8366,7.8517,58800.0
2015-03-27 11:15:00,10.35,10.35,10.33,10.33,87600.0,7.8517,7.8517,7.8366,7.8366,87600.0
2015-03-27 11:20:00,10.33,10.35,10.33,10.34,35200.0,7.8366,7.8517,7.8366,7.8442,35200.0
2015-03-27 11:25:00,10.34,10.34,10.32,10.32,32000.0,7.8442,7.8442,7.829,7.829,32000.0
2015-03-27 11:30:00,10.32,10.33,10.32,10.33,44400.0,7.829,7.8366,7.829,7.8366,44400.0
2015-03-27 11:35:00,10.33,10.33,10.31,10.32,58000.0,7.8366,7.8366,7.8214,7.829,58000.0
2015-03-27 11:40:00,10.32,10.33,10.32,10.32,29200.0,7.829,7.8366,7.829,7.829,29200.0
2015-03-27 11:45:00,10.32,10.32,10.31,10.31,34800.0,7.829,7.829,7.8214,7.8214,34800.0
2015-03-27 11:50:00,10.31,10.31,10.28,10.28,139200.0,7.8214,7.8214,7.7986,7.7986,139200.0
2015-03-27 11:55:00,10.28,10.3,10.28,10.3,46400.0,7.7986,7.8138,7.7986,7.8138,46400.0
2015-03-27 12:00:00,10.3,10.3,10.29,10.3,20800.0,7.8138,7.8138,7.8062,7.8138,20800.0
2015-03-27 12:05:00,10.3,10.3,10.29,10.29,24000.0,7.8138,7.8138,7.8062,7.8062,24000.0
2015-03-27 12:10:00,10.29,10.29,10.28,10.29,24800.0,7.8062,7.8062,7.7986,7.8062,24800.0
2015-03-27 12:15:00,10.29,10.29,10.28,10.28,29600.0,7.8062,7.8062,7.7986,7.7986,29600.0
2015-03-27 12:20:00,10.28,10.29,10.28,10.28,34400.0,7.7986,7.8062,7.7986,7.7986,34400.0
2015-03-27 12:25:00,10.28,10.29,10.27,10.28,26000.0,7.7986,7.8062,7.7911,7.7986,26000.0
2015-03-27 12:30:00,10.28,10.3,10.28,10.29,18000.0,7.7986,7.8138,7.7986,7.8062,18000.0
2015-03-27 12:35:00,10.29,10.3,10.29,10.29,16000.0,7.8062,7.8138,7.8062,7.8062,16000.0
2015-03-27 12:40:00,10.29,10.3,10.29,10.29,26800.0,7.8062,7.8138,7.8062,7.8062,26800.0
2015-03-27 12:45:00,10.29,10.29,10.28,10.29,18000.0,7.8062,7.8062,7.7986,7.8062,18000.0
2015-03-27 12:50:00,10.29,10.3,10.29,10.3,17600.0,7.8062,7.8138,7.8062,7.8138,17600.0
2015-03-27 12:55:00,10.3,10.3,10.29,10.3,26000.0,7.8138,7.8138,7.8062,7.8138,26000.0
2015-03-27 13:00:00,10.3,10.3,10.3,10.3,24800.0,7.8138,7.8138,7.8138,7.8138,24800.0
2015-03-27 13:05:00,10.3,10.31,10.3,10.31,24000.0,7.8138,7.8214,7.8138,7.8214,24000.0
2015-03-27 13:10:00,10.3,10.31,10.3,10.3,48400.0,7.8138,7.8214,7.8138,7.8138,48400.0
2015-03-27 13:15:00,10.3,10.3,10.29,10.3,22400.0,7.8138,7.8138,7.8062,7.8138,22400.0
2015-03-27 13:20:00,10.3,10.3,10.28,10.29,66000.0,7.8138,7.8138,7.7986,7.8062,66000.0
2015-03-27 13:25:00,10.29,10.3,10.29,10.29,38000.0,7.8062,7.8138,7.8062,7.8062,38000.0
2015-03-27 13:30:00,10.29,10.3,10.27,10.3,139200.0,7.8062,7.8138,7.7911,7.8138,139200.0
2015-03-27 13:35:00,10.3,10.3,10.29,10.3,36800.0,7.8138,7.8138,7.8062,7.8138,36800.0
2015-03-27 13:40:00,10.3,10.3,10.29,10.29,44000.0,7.8138,7.8138,7.8062,7.8062,44000.0
2015-03-27 13:45:00,10.29,10.29,10.27,10.28,141200.0,7.8062,7.8062,7.7911,7.7986,141200.0
2015-03-27 13:50:00,10.28,10.29,10.27,10.29,30800.0,7.7986,7.8062,7.7911,7.8062,30800.0
2015-03-27 13:55:00,10.29,10.29,10.28,10.28,56800.0,7.8062,7.8062,7.7986,7.7986,56800.0
2015-03-27 14:00:00,10.28,10.29,10.28,10.29,30000.0,7.7986,7.8062,7.7986,7.8062,30000.0
2015-03-27 14:05:00,10.28,10.29,10.28,10.28,60000.0,7.7986,7.8062,7.7986,7.7986,60000.0
2015-03-27 14:10:00,10.28,10.29,10.27,10.27,145200.0,7.7986,7.8062,7.7911,7.7911,145200.0
2015-03-27 14:15:00,10.28,10.28,10.27,10.27,55200.0,7.7986,7.7986,7.7911,7.7911,55200.0
2015-03-27 14:20:00,10.27,10.28,10.27,10.28,63200.0,7.7911,7.7986,7.7911,7.7986,63200.0
2015-03-27 14:25:00,10.28,10.28,10.27,10.28,66800.0,7.7986,7.7986,7.7911,7.7986,66800.0
2015-03-27 14:30:00,10.28,10.28,10.28,10.28,39600.0,7.7986,7.7986,7.7986,7.7986,39600.0
2015-03-27 14:35:00,10.28,10.29,10.28,10.28,34800.0,7.7986,7.8062,7.7986,7.7986,34800.0
2015-03-27 14:40:00,10.28,10.29,10.28,10.29,63200.0,7.7986,7.8062,7.7986,7.8062,63200.0
2015-03-27 14:45:00,10.29,10.29,10.29,10.29,43600.0,7.8062,7.8062,7.8062,7.8062,43600.0
2015-03-27 14:50:00,10.29,10.3,10.29,10.3,51600.0,7.8062,7.8138,7.8062,7.8138,51600.0
2015-03-27 14:55:00,10.3,10.3,10.29,10.3,41600.0,7.8138,7.8138,7.8062,7.8138,41600.0
2015-03-27 15:00:00,10.3,10.3,10.3,10.3,54800.0,7.8138,7.8138,7.8138,7.8138,54800.0
2015-03-27 15:05:00,10.3,10.3,10.29,10.3,70000.0,7.8138,7.8138,7.8062,7.8138,70000.0
2015-03-27 15:10:00,10.29,10.3,10.29,10.3,70800.0,7.8062,7.8138,7.8062,7.8138,70800.0
2015-03-27 15:15:00,10.3,10.3,10.29,10.3,136000.0,7.8138,7.8138,7.8062,7.8138,136000.0
2015-03-27 15:20:00,10.3,10.3,10.29,10.29,126000.0,7.8138,7.8138,7.8062,7.8062,126000.0
2015-03-27 15:25:00,10.29,10.3,10.29,10.3,128800.0,7.8062,7.8138,7.8062,7.8138,128800.0
2015-03-27 15:30:00,10.3,10.31,10.29,10.31,100000.0,7.8138,7.8214,7.8062,7.8214,100000.0
2015-03-27 15:35:00,10.31,10.31,10.3,10.3,353200.0,7.8214,7.8214,7.8138,7.8138,353200.0
2015-03-27 15:40:00,10.3,10.3,10.29,10.29,168400.0,7.8138,7.8138,7.8062,7.8062,168400.0
2015-03-27 15:45:00,10.29,10.3,10.28,10.3,162800.0,7.8062,7.8138,7.7986,7.8138,162800.0
2015-03-27 15:50:00,10.3,10.31,10.29,10.3,170800.0,7.8138,7.8214,7.8062,7.8138,170800.0
2015-03-27 15:55:00,10.3,10.31,10.29,10.29,343200.0,7.8138,7.8214,7.8062,7.8062,343200.0
2015-03-30 09:30:00,10.35,10.38,10.33,10.37,109200.0,7.8517,7.8745,7.8366,7.8669,109200.0
2015-03-30 09:35:00,10.38,10.4,10.38,10.4,31200.0,7.8745,7.8897,7.8745,7.8897,31200.0
2015-03-30 09:40:00,10.4,10.44,10.39,10.44,40400.0,7.8897,7.92,7.8821,7.92,40400.0
2015-03-30 09:45:00,10.44,10.44,10.42,10.43,39600.0,7.92,7.92,7.9049,7.9124,39600.0
2015-03-30 09:50:00,10.44,10.44,10.42,10.42,76000.0,7.92,7.92,7.9049,7.9049,76000.0
2015-03-30 09:55:00,10.42,10.42,10.4,10.4,39200.0,7.9049,7.9049,7.8897,7.8897,39200.0
2015-03-30 10:00:00,10.41,10.43,10.41,10.42,46800.0,7.8973,7.9124,7.8973,7.9049,46800.0
2015-03-30 10:05:00,10.43,10.43,10.4,10.41,75600.0,7.9124,7.9124,7.8897,7.8973,75600.0
2015-03-30 10:10:00,10.41,10.42,10.4,10.42,49200.0,7.8973,7.9049,7.8897,7.9049,49200.0
2015-03-30 10:15:00,10.41,10.42,10.4,10.4,67600.0,7.8973,7.9049,7.8897,7.8897,67600.0
2015-03-30 10:20:00,10.4,10.42,10.4,10.4,90800.0,7.8897,7.9049,7.8897,7.8897,90800.0
2015-03-30 10:25:00,10.4,10.41,10.37,10.38,168400.0,7.8897,7.8973,7.8669,7.8745,168400.0
2015-03-30 10:30:00,10.38,10.39,10.37,10.37,60400.0,7.8745,7.8821,7.8669,7.8669,60400.0
2015-03-30 10:35:00,10.37,10.38,10.36,10.38,54000.0,7.8669,7.8745,7.8593,7.8745,54000.0
2015-03-30 10:40:00,10.38,10.38,10.37,10.38,32800.0,7.8745,7.8745,7.8669,7.8745,32800.0
2015-03-30 10:45:00,10.38,10.4,10.38,10.4,28800.0,7.8745,7.8897,7.8745,7.8897,28800.0
2015-03-30 10:50:00,10.4,10.4,10.4,10.4,21200.0,7.8897,7.8897,7.8897,7.8897,21200.0
2015-03-30 10:55:00,10.4,10.41,10.4,10.4,23600.0,7.8897,7.8973,7.8897,7.8897,23600.0
2015-03-30 11:00:00,10.4,10.4,10.38,10.38,27600.0,7.8897,7.8897,7.8745,7.8745,27600.0
2015-03-30 11:05:00,10.38,10.39,10.38,10.39,23200.0,7.8745,7.8821,7.8745,7.8821,23200.0
2015-03-30 11:10:00,10.39,10.41,10.39,10.4,47600.0,7.8821,7.8973,7.8821,7.8897,47600.0
2015-03-30 11:15:00,10.4,10.41,10.39,10.39,87600.0,7.8897,7.8973,7.8821,7.8821,87600.0
2015-03-30 11:20:00,10.4,10.4,10.39,10.4,13200.0,7.8897,7.8897,7.8821,7.8897,13200.0
2015-03-30 11:25:00,10.4,10.41,10.4,10.4,29200.0,7.8897,7.8973,7.8897,7.8897,29200.0
2015-03-30 11:30:00,10.4,10.42,10.4,10.41,36800.0,7.8897,7.9049,7.8897,7.8973,36800.0
2015-03-30 11:35:00,10.41,10.42,10.4,10.42,29600.0,7.8973,7.9049,7.8897,7.9049,29600.0
2015-03-30 11:40:00,10.42,10.43,10.42,10.42,24400.0,7.9049,7.9124,7.9049,7.9049,24400.0
2015-03-30 11:45:00,10.42,10.43,10.42,10.43,31600.0,7.9049,7.9124,7.9049,7.9124,31600.0
2015-03-30 11:50:00,10.42,10.42,10.4,10.41,38400.0,7.9049,7.9049,7.8897,7.8973,38400.0
2015-03-30 11:55:00,10.41,10.41,10.4,10.41,45200.0,7.8973,7.8973,7.8897,7.8973,45200.0
2015-03-30 12:00:00,10.41,10.41,10.4,10.41,51600.0,7.8973,7.8973,7.8897,7.8973,51600.0
2015-03-30 12:05:00,10.41,10.41,10.4,10.4,32000.0,7.8973,7.8973,7.8897,7.8897,32000.0
2015-03-30 12:10:00,10.4,10.42,10.4,10.42,150000.0,7.8897,7.9049,7.8897,7.9049,150000.0
2015-03-30 12:15:00,10.42,10.45,10.42,10.44,58400.0,7.9049,7.9276,7.9049,7.92,58400.0
2015-03-30 12:20:00,10.44,10.44,10.44,10.44,13600.0,7.92,7.92,7.92,7.92,13600.0
2015-03-30 12:25:00,10.44,10.44,10.43,10.43,28400.0,7.92,7.92,7.9124,7.9124,28400.0
2015-03-30 12:30:00,10.44,10.44,10.43,10.43,24000.0,7.92,7.92,7.9124,7.9124,24000.0
2015-03-30 12:35:00,10.43,10.45,10.43,10.44,55600.0,7.9124,7.9276,7.9124,7.92,55600.0
2015-03-30 12:40:00,10.43,10.44,10.43,10.44,14400.0,7.9124,7.92,7.9124,7.92,14400.0
2015-03-30 12:45:00,10.44,10.45,10.44,10.45,20000.0,7.92,7.9276,7.92,7.9276,20000.0
2015-03-30 12:50:00,10.45,10.45,10.44,10.44,26000.0,7.9276,7.9276,7.92,7.92,26000.0
2015-03-30 12:55:00,10.45,10.45,10.44,10.44,51600.0,7.9276,7.9276,7.92,7.92,51600.0
2015-03-30 13:00:00,10.44,10.45,10.44,10.45,25600.0,7.92,7.9276,7.92,7.9276,25600.0
2015-03-30 13:05:00,10.45,10.45,10.45,10.45,44800.0,7.9276,7.9276,7.9276,7.9276,44800.0
2015-03-30 13:10:00,10.45,10.46,10.45,10.45,80400.0,7.9276,7.9352,7.9276,7.9276,80400.0
2015-03-30 13:15:00,10.45,10.46,10.45,10.46,50000.0,7.9276,7.9352,7.9276,7.9352,50000.0
2015-03-30 13:20:00,10.46,10.47,10.46,10.47,48400.0,7.9352,7.9428,7.9352,7.9428,48400.0
2015-03-30 13:25:00,10.47,10.48,10.47,10.48,45200.0,7.9428,7.9504,7.9428,7.9504,45200.0
2015-03-30 13:30:00,10.47,10.48,10.47,10.47,45600.0,7.9428,7.9504,7.9428,7.9428,45600.0
2015-03-30 13:35:00,10.47,10.48,10.47,10.48,38800.0,7.9428,7.9504,7.9428,7.9504,38800.0
2015-03-30 13:40:00,10.48,10.48,10.47,10.47,59600.0,7.9504,7.9504,7.9428,7.9428,59600.0
2015-03-30 13:45:00,10.47,10.47,10.47,10.47,17200.0,7.9428,7.9428,7.9428,7.9428,17200.0
2015-03-30 13:50:00,10.47,10.48,10.47,10.48,55200.0,7.9428,7.9504,7.9428,7.9504,55200.0
2015-03-30 13:55:00,10.47,10.48,10.47,10.48,64000.0,7.9428,7.9504,7.9428,7.9504,64000.0
2015-03-30 14:00:00,10.48,10.49,10.48,10.49,42000.0,7.9504,7.958,7.9504,7.958,42000.0
2015-03-30 14:05:00,10.49,10.5,10.49,10.49,51200.0,7.958,7.9655,7.958,7.958,51200.0
2015-03-30 14:10:00,10.49,10.49,10.48,10.48,73200.0,7.958,7.958,7.9504,7.9504,73200.0
2015-03-30 14:15:00,10.49,10.5,10.49,10.49,124800.0,7.958,7.9655,7.958,7.958,124800.0
2015-03-30 14:20:00,10.49,10.5,10.49,10.49,234400.0,7.958,7.9655,7.958,7.958,234400.0
2015-03-30 14:25:00,10.49,10.49,10.48,10.48,118400.0,7.958,7.958,7.9504,7.9504,118400.0
2015-03-30 14:30:00,10.48,10.48,10.47,10.48,31600.0,7.9504,7.9504,7.9428,7.9504,31600.0
2015-03-30 14:35:00,10.48,10.48,10.47,10.47,40000.0,7.9504,7.9504,7.9428,7.9428,40000.0
2015-03-30 14:40:00,10.47,10.47,10.46,10.47,358400.0,7.9428,7.9428,7.9352,7.9428,358400.0
2015-03-30 14:45:00,10.47,10.48,10.47,10.48,61600.0,7.9428,7.9504,7.9428,7.9504,61600.0
2015-03-30 14:50:00,10.48,10.49,10.47,10.47,108800.0,7.9504,7.958,7.9428,7.9428,108800.0
2015-03-30 14:55:00,10.47,10.48,10.47,10.47,45600.0,7.9428,7.9504,7.9428,7.9428,45600.0
2015-03-30 15:00:00,10.47,10.49,10.47,10.48,44400.0,7.9428,7.958,7.9428,7.9504,44400.0
2015-03-30 15:05:00,10.48,10.48,10.47,10.48,100800.0,7.9504,7.9504,7.9428,7.9504,100800.0
2015-03-30 15:10:00,10.48,10.48,10.47,10.47,44400.0,7.9504,7.9504,7.9428,7.9428,44400.0
2015-03-30 15:15:00,10.47,10.47,10.46,10.47,83600.0,7.9428,7.9428,7.9352,7.9428,83600.0
2015-03-30 15:20:00,10.47,10.48,10.47,10.47,140400.0,7.9428,7.9504,7.9428,7.9428,140400.0
2015-03-30 15:25:00,10.47,10.47,10.46,10.47,66000.0,7.9428,7.9428,7.9352,7.9428,66000.0
2015-03-30 15:30:00,10.47,10.47,10.46,10.47,90000.0,7.9428,7.9428,7.9352,7.9428,90000.0
2015-03-30 15:35:00,10.47,10.48,10.47,10.47,124400.0,7.9428,7.9504,7.9428,7.9428,124400.0
2015-03-30 15:40:00,10.47,10.47,10.46,10.46,129600.0,7.9428,7.9428,7.9352,7.9352,129600.0
2015-03-30 15:45:00,10.46,10.46,10.45,10.45,217600.0,7.9352,7.9352,7.9276,7.9276,217600.0
2015-03-30 15:50:00,10.45,10.45,10.43,10.45,261200.0,7.9276,7.9276,7.9124,7.9276,261200.0
2015-03-30 15:55:00,10.44,10.45,10.44,10.45,252400.0,7.92,7.9276,7.92,7.9276,252400.0
2015-03-31 09:30:00,10.42,10.42,10.37,10.4,142400.0,7.9049,7.9049,7.8669,7.8897,142400.0
2015-03-31 09:35:00,10.39,10.4,10.37,10.39,22800.0,7.8821,7.8897,7.8669,7.8821,22800.0
2015-03-31 09:40:00,10.39,10.4,10.37,10.38,69200.0,7.8821,7.8897,7.8669,7.8745,69200.0
2015-03-31 09:45:00,10.37,10.39,10.36,10.38,87200.0,7.8669,7.8821,7.8593,7.8745,87200.0
2015-03-31 09:50:00,10.38,10.38,10.36,10.37,36400.0,7.8745,7.8745,7.8593,7.8669,36400.0
2015-03-31 09:55:00,10.37,10.41,10.37,10.4,134000.0,7.8669,7.8973,7.8669,7.8897,134000.0
2015-03-31 10:00:00,10.4,10.41,10.4,10.4,73200.0,7.8897,7.8973,7.8897,7.8897,73200.0
2015-03-31 10:05:00,10.4,10.41,10.4,10.4,84400.0,7.8897,7.8973,7.8897,7.8897,84400.0
2015-03-31 10:10:00,10.4,10.42,10.4,10.42,104000.0,7.8897,7.9049,7.8897,7.9049,104000.0
2015-03-31 10:15:00,10.42,10.44,10.42,10.44,97600.0,7.9049,7.92,7.9049,7.92,97600.0
2015-03-31 10:20:00,10.44,10.45,10.44,10.45,31600.0,7.92,7.9276,7.92,7.9276,31600.0
2015-03-31 10:25:00,10.45,10.46,10.43,10.43,30800.0,7.9276,7.9352,7.9124,7.9124,30800.0
2015-03-31 10:30:00,10.43,10.44,10.43,10.44,22800.0,7.9124,7.92,7.9124,7.92,22800.0
2015-03-31 10:35:00,10.43,10.44,10.42,10.42,49600.0,7.9124,7.92,7.9049,7.9049,49600.0
2015-03-31 10:40:00,10.42,10.42,10.42,10.42,31200.0,7.9049,7.9049,7.9049,7.9049,31200.0
2015-03-31 10:45:00,10.42,10.43,10.41,10.41,54400.0,7.9049,7.9124,7.8973,7.8973,54400.0
2015-03-31 10:50:00,10.41,10.41,10.39,10.39,36000.0,7.8973,7.8973,7.8821,7.8821,36000.0
2015-03-31 10:55:00,10.39,10.4,10.38,10.39,46400.0,7.8821,7.8897,7.8745,7.8821,46400.0
2015-03-31 11:00:00,10.39,10.41,10.39,10.41,26000.0,7.8821,7.8973,7.8821,7.8973,26000.0
2015-03-31 11:05:00,10.41,10.42,10.4,10.42,30800.0,7.8973,7.9049,7.8897,7.9049,30800.0
2015-03-31 11:10:00,10.42,10.44,10.42,10.44,52800.0,7.9049,7.92,7.9049,7.92,52800.0
2015-03-31 11:15:00,10.44,10.44,10.43,10.44,85200.0,7.92,7.92,7.9124,7.92,85200.0
2015-03-31 11:20:00,10.44,10.44,10.42,10.42,84800.0,7.92,7.92,7.9049,7.9049,84800.0
2015-03-31 11:25:00,10.42,10.43,10.4,10.4,90800.0,7.9049,7.9124,7.8897,7.8897,90800.0
2015-03-31 11:30:00,10.4,10.4,10.38,10.39,80800.0,7.8897,7.8897,7.8745,7.8821,80800.0
2015-03-31 11:35:00,10.39,10.39,10.38,10.38,57200.0,7.8821,7.8821,7.8745,7.8745,57200.0
2015-03-31 11:40:00,10.38,10.38,10.36,10.37,60800.0,7.8745,7.8745,7.8593,7.8669,60800.0
2015-03-31 11:45:00,10.36,10.37,10.36,10.36,105200.0,7.8593,7.8669,7.8593,7.8593,105200.0
2015-03-31 11:50:00,10.37,10.37,10.36,10.36,50800.0,7.8669,7.8669,7.8593,7.8593,50800.0
2015-03-31 11:55:00,10.36,10.36,10.35,10.35,53200.0,7.8593,7.8593,7.8517,7.8517,53200.0
2015-03-31 12:00:00,10.35,10.36,10.34,10.36,110800.0,7.8517,7.8593,7.8442,7.8593,110800.0
2015-03-31 12:05:00,10.36,10.36,10.35,10.35,50400.0,7.8593,7.8593,7.8517,7.8517,50400.0
2015-03-31 12:10:00,10.35,10.37,10.35,10.37,36400.0,7.8517,7.8669,7.8517,7.8669,36400.0
2015-03-31 12:15:00,10.36,10.37,10.36,10.36,20400.0,7.8593,7.8669,7.8593,7.8593,20400.0
2015-03-31 12:20:00,10.36,10.38,10.36,10.37,31600.0,7.8593,7.8745,7.8593,7.8669,31600.0
2015-03-31 12:25:00,10.37,10.37,10.37,10.37,77600.0,7.8669,7.8669,7.8669,7.8669,77600.0
2015-03-31 12:30:00,10.38,10.38,10.37,10.38,26400.0,7.8745,7.8745,7.8669,7.8745,26400.0
2015-03-31 12:35:00,10.38,10.38,10.37,10.37,37600.0,7.8745,7.8745,7.8669,7.8669,37600.0
2015-03-31 12:40:00,10.38,10.38,10.37,10.38,29200.0,7.8745,7.8745,7.8669,7.8745,29200.0
2015-03-31 12:45:00,10.38,10.38,10.37,10.37,40800.0,7.8745,7.8745,7.8669,7.8669,40800.0
2015-03-31 12:50:00,10.37,10.37,10.37,10.37,22400.0,7.8669,7.8669,7.8669,7.8669,22400.0
2015-03-31 12:55:00,10.37,10.38,10.37,10.38,23600.0,7.8669,7.8745,7.8669,7.8745,23600.0
2015-03-31 13:00:00,10.38,10.4,10.38,10.4,26800.0,7.8745,7.8897,7.8745,7.8897,26800.0
2015-03-31 13:05:00,10.4,10.41,10.4,10.4,25200.0,7.8897,7.8973,7.8897,7.8897,25200.0
2015-03-31 13:10:00,10.4,10.4,10.38,10.4,22400.0,7.8897,7.8897,7.8745,7.8897,22400.0
2015-03-31 13:15:00,10.4,10.4,10.4,10.4,16800.0,7.8897,7.8897,7.8897,7.8897,16800.0
2015-03-31 13:20:00,10.4,10.4,10.4,10.4,23600.0,7.8897,7.8897,7.8897,7.8897,23600.0
2015-03-31 13:25:00,10.4,10.4,10.39,10.4,32400.0,7.8897,7.8897,7.8821,7.8897,32400.0
2015-03-31 13:30:00,10.4,10.42,10.4,10.42,45200.0,7.8897,7.9049,7.8897,7.9049,45200.0
2015-03-31 13:35:00,10.42,10.42,10.41,10.42,22400.0,7.9049,7.9049,7.8973,7.9049,22400.0
2015-03-31 13:40:00,10.42,10.42,10.41,10.42,16800.0,7.9049,7.9049,7.8973,7.9049,16800.0
2015-03-31 13:45:00,10.42,10.43,10.4,10.41,57600.0,7.9049,7.9124,7.8897,7.8973,57600.0
2015-03-31 13:50:00,10.4,10.4,10.39,10.39,18000.0,7.8897,7.8897,7.8821,7.8821,18000.0
2015-03-31 13:55:00,10.39,10.39,10.38,10.39,25600.0,7.8821,7.8821,7.8745,7.8821,25600.0
2015-03-31 14:00:00,10.39,10.4,10.39,10.4,18400.0,7.8821,7.8897,7.8821,7.8897,18400.0
2015-03-31 14:05:00,10.4,10.41,10.4,10.4,25200.0,7.8897,7.8973,7.8897,7.8897,25200.0
2015-03-31 14:10:00,10.4,10.42,10.4,10.41,18000.0,7.8897,7.9049,7.8897,7.8973,18000.0
2015-03-31 14:15:00,10.41,10.42,10.41,10.41,26800.0,7.8973,7.9049,7.8973,7.8973,26800.0
2015-03-31 14:20:00,10.41,10.42,10.4,10.42,148000.0,7.8973,7.9049,7.8897,7.9049,148000.0
2015-03-31 14:25:00,10.41,10.41,10.4,10.41,46000.0,7.8973,7.8973,7.8897,7.8973,46000.0
2015-03-31 14:30:00,10.41,10.41,10.4,10.4,47200.0,7.8973,7.8973,7.8897,7.8897,47200.0
2015-03-31 14:35:00,10.4,10.43,10.4,10.42,112400.0,7.8897,7.9124,7.8897,7.9049,112400.0
2015-03-31 14:40:00,10.42,10.42,10.41,10.41,100800.0,7.9049,7.9049,7.8973,7.8973,100800.0
2015-03-31 14:45:00,10.41,10.42,10.41,10.41,48000.0,7.8973,7.9049,7.8973,7.8973,48000.0
2015-03-31 14:50:00,10.42,10.42,10.4,10.41,48400.0,7.9049,7.9049,7.8897,7.8973,48400.0
2015-03-31 14:55:00,10.41,10.42,10.41,10.42,41600.0,7.8973,7.9049,7.8973,7.9049,41600.0
2015-03-31 15:00:00,10.42,10.42,10.39,10.39,197200.0,7.9049,7.9049,7.8821,7.8821,197200.0
2015-03-31 15:05:00,10.39,10.4,10.38,10.4,107200.0,7.8821,7.8897,7.8745,7.8897,107200.0
2015-03-31 15:10:00,10.4,10.4,10.38,10.39,96800.0,7.8897,7.8897,7.8745,7.8821,96800.0
2015-03-31 15:15:00,10.38,10.38,10.37,10.37,106000.0,7.8745,7.8745,7.8669,7.8669,106000.0
2015-03-31 15:20:00,10.37,10.39,10.36,10.36,157200.0,7.8669,7.8821,7.8593,7.8593,157200.0
2015-03-31 15:25:00,10.37,10.37,10.36,10.37,61200.0,7.8669,7.8669,7.8593,7.8669,61200.0
2015-03-31 15:30:00,10.36,10.37,10.35,10.37,135200.0,7.8593,7.8669,7.8517,7.8669,135200.0
2015-03-31 15:35:00,10.37,10.38,10.37,10.38,79200.0,7.8669,7.8745,7.8669,7.8745,79200.0
2015-03-31 15:40:00,10.38,10.38,10.37,10.37,98000.0,7.8745,7.8745,7.8669,7.8669,98000.0
2015-03-31 15:45:00,10.37,10.4,10.37,10.39,181200.0,7.8669,7.8897,7.8669,7.8821,181200.0
2015-03-31 15:50:00,10.39,10.39,10.37,10.37,218000.0,7.8821,7.8821,7.8669,7.8669,218000.0
2015-03-31 15:55:00,10.37,10.38,10.36,10.36,602400.0,7.8669,7.8745,7.8593,7.8593,602400.0
2015-04-01 09:30:00,10.32,10.36,10.3,10.36,134400.0,7.829,7.8593,7.8138,7.8593,134400.0
2015-04-01 09:35:00,10.35,10.35,10.3,10.31,57600.0,7.8517,7.8517,7.8138,7.8214,57600.0
2015-04-01 09:40:00,10.31,10.31,10.27,10.28,57600.0,7.8214,7.8214,7.7911,7.7986,57600.0
2015-04-01 09:45:00,10.27,10.28,10.26,10.27,68800.0,7.7911,7.7986,7.7835,7.7911,68800.0
2015-04-01 09:50:00,10.27,10.27,10.24,10.25,114800.0,7.7911,7.7911,7.7683,7.7759,114800.0
2015-04-01 09:55:00,10.25,10.26,10.24,10.26,50000.0,7.7759,7.7835,7.7683,7.7835,50000.0
2015-04-01 10:00:00,10.25,10.25,10.24,10.24,100800.0,7.7759,7.7759,7.7683,7.7683,100800.0
2015-04-01 10:05:00,10.25,10.27,10.25,10.26,118000.0,7.7759,7.7911,7.7759,7.7835,118000.0
2015-04-01 10:10:00,10.26,10.28,10.24,10.26,48800.0,7.7835,7.7986,7.7683,7.7835,48800.0
2015-04-01 10:15:00,10.26,10.29,10.26,10.28,44000.0,7.7835,7.8062,7.7835,7.7986,44000.0
2015-04-01 10:20:00,10.28,10.3,10.28,10.29,52000.0,7.7986,7.8138,7.7986,7.8062,52000.0
2015-04-01 10:25:00,10.29,10.3,10.28,10.28,42400.0,7.8062,7.8138,7.7986,7.7986,42400.0
2015-04-01 10:30:00,10.28,10.29,10.27,10.27,62000.0,7.7986,7.8062,7.7911,7.7911,62000.0
2015-04-01 10:35:00,10.27,10.27,10.26,10.27,46400.0,7.7911,7.7911,7.7835,7.7911,46400.0
2015-04-01 10:40:00,10.26,10.28,10.26,10.27,54000.0,7.7835,7.7986,7.7835,7.7911,54000.0
2015-04-01 10:45:00,10.28,10.29,10.27,10.29,37600.0,7.7986,7.8062,7.7911,7.8062,37600.0
2015-04-01 10:50:00,10.29,10.31,10.29,10.3,51200.0,7.8062,7.8214,7.8062,7.8138,51200.0
2015-04-01 10:55:00,10.3,10.31,10.29,10.3,39600.0,7.8138,7.8214,7.8062,7.8138,39600.0
2015-04-01 11:00:00,10.3,10.31,10.3,10.31,32800.0,7.8138,7.8214,7.8138,7.8214,32800.0
2015-04-01 11:05:00,10.31,10.31,10.3,10.31,24400.0,7.8214,7.8214,7.8138,7.8214,24400.0
2015-04-01 11:10:00,10.31,10.31,10.31,10.31,62800.0,7.8214,7.8214,7.8214,7.8214,62800.0
2015-04-01 11:15:00,10.31,10.31,10.3,10.31,68000.0,7.8214,7.8214,7.8138,7.8214,68000.0
2015-04-01 11:20:00,10.31,10.31,10.29,10.29,121600.0,7.8214,7.8214,7.8062,7.8062,121600.0
2015-04-01 11:25:00,10.28,10.29,10.28,10.28,57200.0,7.7986,7.8062,7.7986,7.7986,57200.0
2015-04-01 11:30:00,10.28,10.29,10.28,10.28,64000.0,7.7986,7.8062,7.7986,7.7986,64000.0
2015-04-01 11:35:00,10.29,10.3,10.28,10.3,94400.0,7.8062,7.8138,7.7986,7.8138,94400.0
2015-04-01 11:40:00,10.3,10.31,10.3,10.31,21200.0,7.8138,7.8214,7.8138,7.8214,21200.0
2015-04-01 11:45:00,10.31,10.32,10.3,10.31,89200.0,7.8214,7.829,7.8138,7.8214,89200.0
2015-04-01 11:50:00,10.31,10.32,10.31,10.32,47200.0,7.8214,7.829,7.8214,7.829,47200.0
2015-04-01 11:55:00,10.32,10.32,10.31,10.31,65200.0,7.829,7.829,7.8214,7.8214,65200.0
2015-04-01 12:00:00,10.31,10.33,10.31,10.31,105200.0,7.8214,7.8366,7.8214,7.8214,105200.0
2015-04-01 12:05:00,10.31,10.33,10.31,10.33,120800.0,7.8214,7.8366,7.8214,7.8366,120800.0
2015-04-01 12:10:00,10.33,10.33,10.31,10.31,45200.0,7.8366,7.8366,7.8214,7.8214,45200.0
2015-04-01 12:15:00,10.31,10.31,10.31,10.31,23200.0,7.8214,7.8214,7.8214,7.8214,23200.0
2015-04-01 12:20:00,10.31,10.32,10.3,10.31,75600.0,7.8214,7.829,7.8138,7.8214,75600.0
2015-04-01 12:25:00,10.31,10.33,10.31,10.33,42800.0,7.8214,7.8366,7.8214,7.8366,42800.0
2015-04-01 12:30:00,10.33,10.34,10.32,10.33,58800.0,7.8366,7.8442,7.829,7.8366,58800.0
2015-04-01 12:35:00,10.33,10.34,10.33,10.34,74400.0,7.8366,7.8442,7.8366,7.8442,74400.0
2015-04-01 12:40:00,10.34,10.34,10.34,10.34,57600.0,7.8442,7.8442,7.8442,7.8442,57600.0
2015-04-01 12:45:00,10.34,10.34,10.33,10.34,66800.0,7.8442,7.8442,7.8366,7.8442,66800.0
2015-04-01 12:50:00,10.34,10.35,10.34,10.35,20800.0,7.8442,7.8517,7.8442,7.8517,20800.0
2015-04-01 12:55:00,10.35,10.36,10.35,10.36,68400.0,7.8517,7.8593,7.8517,7.8593,68400.0
2015-04-01 13:00:00,10.36,10.36,10.35,10.35,60800.0,7.8593,7.8593,7.8517,7.8517,60800.0
2015-04-01 13:05:00,10.35,10.36,10.35,10.36,82800.0,7.8517,7.8593,7.8517,7.8593,82800.0
2015-04-01 13:10:00,10.36,10.36,10.35,10.36,58000.0,7.8593,7.8593,7.8517,7.8593,58000.0
2015-04-01 13:15:00,10.36,10.37,10.36,10.36,87600.0,7.8593,7.8669,7.8593,7.8593,87600.0
2015-04-01 13:20:00,10.36,10.36,10.35,10.35,60000.0,7.8593,7.8593,7.8517,7.8517,60000.0
2015-04-01 13:25:00,10.35,10.35,10.34,10.35,52400.0,7.8517,7.8517,7.8442,7.8517,52400.0
2015-04-01 13:30:00,10.35,10.35,10.35,10.35,149600.0,7.8517,7.8517,7.8517,7.8517,149600.0
2015-04-01 13:35:00,10.35,10.36,10.35,10.36,127600.0,7.8517,7.8593,7.8517,7.8593,127600.0
2015-04-01 13:40:00,10.36,10.38,10.36,10.37,104800.0,7.8593,7.8745,7.8593,7.8669,104800.0
2015-04-01 13:45:00,10.37,10.38,10.36,10.38,52000.0,7.8669,7.8745,7.8593,7.8745,52000.0
2015-04-01 13:50:00,10.38,10.38,10.37,10.38,26800.0,7.8745,7.8745,7.8669,7.8745,26800.0
2015-04-01 13:55:00,10.38,10.39,10.37,10.38,52800.0,7.8745,7.8821,7.8669,7.8745,52800.0
2015-04-01 14:00:00,10.38,10.38,10.37,10.38,33200.0,7.8745,7.8745,7.8669,7.8745,33200.0
2015-04-01 14:05:00,10.38,10.38,10.37,10.37,57200.0,7.8745,7.8745,7.8669,7.8669,57200.0
2015-04-01 14:10:00,10.37,10.38,10.36,10.36,54000.0,7.8669,7.8745,7.8593,7.8593,54000.0
2015-04-01 14:15:00,10.36,10.36,10.34,10.35,38400.0,7.8593,7.8593,7.8442,7.8517,38400.0
2015-04-01 14:20:00,10.34,10.35,10.33,10.34,144000.0,7.8442,7.8517,7.8366,7.8442,144000.0
2015-04-01 14:25:00,10.34,10.34,10.33,10.33,63200.0,7.8442,7.8442,7.8366,7.8366,63200.0
2015-04-01 14:30:00,10.33,10.33,10.32,10.33,80800.0,7.8366,7.8366,7.829,7.8366,80800.0
2015-04-01 14:35:00,10.32,10.33,10.32,10.33,47200.0,7.829,7.8366,7.829,7.8366,47200.0
2015-04-01 14:40:00,10.32,10.33,10.31,10.31,78800.0,7.829,7.8366,7.8214,7.8214,78800.0
2015-04-01 14:45:00,10.31,10.31,10.3,10.31,125200.0,7.8214,7.8214,7.8138,7.8214,125200.0
2015-04-01 14:50:00,10.31,10.31,10.31,10.31,76800.0,7.8214,7.8214,7.8214,7.8214,76800.0
2015-04-01 14:55:00,10.31,10.31,10.31,10.31,78000.0,7.8214,7.8214,7.8214,7.8214,78000.0
2015-04-01 15:00:00,10.31,10.31,10.3,10.3,129600.0,7.8214,7.8214,7.8138,7.8138,129600.0
2015-04-01 15:05:00,10.31,10.31,10.29,10.29,188000.0,7.8214,7.8214,7.8062,7.8062,188000.0
2015-04-01 15:10:00,10.29,10.31,10.29,10.31,131200.0,7.8062,7.8214,7.8062,7.8214,131200.0
2015-04-01 15:15:00,10.31,10.32,10.31,10.31,150400.0,7.8214,7.829,7.8214,7.8214,150400.0
2015-04-01 15:20:00,10.31,10.34,10.31,10.34,160000.0,7.8214,7.8442,7.8214,7.8442,160000.0
2015-04-01 15:25:00,10.34,10.34,10.33,10.33,123600.0,7.8442,7.8442,7.8366,7.8366,123600.0
2015-04-01 15:30:00,10.33,10.33,10.31,10.33,170000.0,7.8366,7.8366,7.8214,7.8366,170000.0
2015-04-01 15:35:00,10.33,10.35,10.33,10.33,184000.0,7.8366,7.8517,7.8366,7.8366,184000.0
2015-04-01 15:40:00,10.34,10.34,10.3,10.3,231200.0,7.8442,7.8442,7.8138,7.8138,231200.0
2015-04-01 15:45:00,10.3,10.33,10.3,10.31,254000.0,7.8138,7.8366,7.8138,7.8214,254000.0
2015-04-01 15:50:00,10.31,10.32,10.3,10.3,313600.0,7.8214,7.829,7.8138,7.8138,313600.0
2015-04-01 15:55:00,10.31,10.31,10.3,10.31,447200.0,7.8214,7.8214,7.8138,7.8214,447200.0
2015-04-02 09:30:00,10.33,10.35,10.29,10.31,146000.0,7.8366,7.8517,7.8062,7.8214,146000.0
2015-04-02 09:35:00,10.31,10.33,10.3,10.31,70000.0,7.8214,7.8366,7.8138,7.8214,70000.0
2015-04-02 09:40:00,10.29,10.29,10.27,10.29,78800.0,7.8062,7.8062,7.7911,7.8062,78800.0
2015-04-02 09:45:00,10.28,10.34,10.28,10.34,42400.0,7.7986,7.8442,7.7986,7.8442,42400.0
2015-04-02 09:50:00,10.34,10.36,10.33,10.35,100000.0,7.8442,7.8593,7.8366,7.8517,100000.0
2015-04-02 09:55:00,10.35,10.35,10.33,10.34,78400.0,7.8517,7.8517,7.8366,7.8442,78400.0
2015-04-02 10:00:00,10.34,10.34,10.32,10.32,187600.0,7.8442,7.8442,7.829,7.829,187600.0
2015-04-02 10:05:00,10.32,10.34,10.32,10.33,37600.0,7.829,7.8442,7.829,7.8366,37600.0
2015-04-02 10:10:00,10.34,10.34,10.33,10.34,43600.0,7.8442,7.8442,7.8366,7.8442,43600.0
2015-04-02 10:15:00,10.34,10.35,10.34,10.35,54400.0,7.8442,7.8517,7.8442,7.8517,54400.0
2015-04-02 10:20:00,10.35,10.35,10.33,10.33,41600.0,7.8517,7.8517,7.8366,7.8366,41600.0
2015-04-02 10:25:00,10.33,10.33,10.32,10.33,56400.0,7.8366,7.8366,7.829,7.8366,56400.0
2015-04-02 10:30:00,10.33,10.33,10.32,10.32,52000.0,7.8366,7.8366,7.829,7.829,52000.0
2015-04-02 10:35:00,10.33,10.33,10.32,10.33,108800.0,7.8366,7.8366,7.829,7.8366,108800.0
2015-04-02 10:40:00,10.33,10.33,10.3,10.31,88000.0,7.8366,7.8366,7.8138,7.8214,88000.0
2015-04-02 10:45:00,10.31,10.33,10.31,10.33,40400.0,7.8214,7.8366,7.8214,7.8366,40400.0
2015-04-02 10:50:00,10.33,10.33,10.32,10.33,54800.0,7.8366,7.8366,7.829,7.8366,54800.0
2015-04-02 10:55:00,10.33,10.33,10.32,10.33,60000.0,7.8366,7.8366,7.829,7.8366,60000.0
2015-04-02 11:00:00,10.33,10.33,10.32,10.33,52000.0,7.8366,7.8366,7.829,7.8366,52000.0
2015-04-02 11:05:00,10.33,10.33,10.32,10.33,44000.0,7.8366,7.8366,7.829,7.8366,44000.0
2015-04-02 11:10:00,10.33,10.34,10.32,10.33,61600.0,7.8366,7.8442,7.829,7.8366,61600.0
2015-04-02 11:15:00,10.33,10.33,10.32,10.33,31200.0,7.8366,7.8366,7.829,7.8366,31200.0
2015-04-02 11:20:00,10.33,10.33,10.33,10.33,68000.0,7.8366,7.8366,7.8366,7.8366,68000.0
2015-04-02 11:25:00,10.33,10.33,10.32,10.33,54400.0,7.8366,7.8366,7.829,7.8366,54400.0
2015-04-02 11:30:00,10.33,10.33,10.33,10.33,36800.0,7.8366,7.8366,7.8366,7.8366,36800.0
2015-04-02 11:35:00,10.33,10.33,10.31,10.31,74000.0,7.8366,7.8366,7.8214,7.8214,74000.0
2015-04-02 11:40:00,10.31,10.31,10.31,10.31,53200.0,7.8214,7.8214,7.8214,7.8214,53200.0
2015-04-02 11:45:00,10.31,10.31,10.31,10.31,28400.0,7.8214,7.8214,7.8214,7.8214,28400.0
2015-04-02 11:50:00,10.31,10.31,10.29,10.29,108000.0,7.8214,7.8214,7.8062,7.8062,108000.0
2015-04-02 11:55:00,10.29,10.3,10.29,10.29,119600.0,7.8062,7.8138,7.8062,7.8062,119600.0
2015-04-02 12:00:00,10.29,10.29,10.28,10.28,89600.0,7.8062,7.8062,7.7986,7.7986,89600.0
2015-04-02 12:05:00,10.28,10.28,10.26,10.26,128800.0,7.7986,7.7986,7.7835,7.7835,128800.0
2015-04-02 12:10:00,10.26,10.26,10.26,10.26,92800.0,7.7835,7.7835,7.7835,7.7835,92800.0
2015-04-02 12:15:00,10.26,10.28,10.25,10.28,99600.0,7.7835,7.7986,7.7759,7.7986,99600.0
2015-04-02 12:20:00,10.28,10.29,10.28,10.28,56000.0,7.7986,7.8062,7.7986,7.7986,56000.0
2015-04-02 12:25:00,10.28,10.28,10.26,10.27,93200.0,7.7986,7.7986,7.7835,7.7911,93200.0
2015-04-02 12:30:00,10.27,10.27,10.26,10.27,93600.0,7.7911,7.7911,7.7835,7.7911,93600.0
2015-04-02 12:35:00,10.27,10.28,10.27,10.28,55200.0,7.7911,7.7986,7.7911,7.7986,55200.0
2015-04-02 12:40:00,10.28,10.28,10.28,10.28,21600.0,7.7986,7.7986,7.7986,7.7986,21600.0
2015-04-02 12:45:00,10.29,10.29,10.27,10.27,32000.0,7.8062,7.8062,7.7911,7.7911,32000.0
2015-04-02 12:50:00,10.27,10.27,10.26,10.26,52000.0,7.7911,7.7911,7.7835,7.7835,52000.0
2015-04-02 12:55:00,10.26,10.27,10.26,10.26,92000.0,7.7835,7.7911,7.7835,7.7835,92000.0
2015-04-02 13:00:00,10.26,10.27,10.26,10.26,62800.0,7.7835,7.7911,7.7835,7.7835,62800.0
2015-04-02 13:05:00,10.26,10.27,10.26,10.27,55600.0,7.7835,7.7911,7.7835,7.7911,55600.0
2015-04-02 13:10:00,10.27,10.28,10.27,10.28,33600.0,7.7911,7.7986,7.7911,7.7986,33600.0
2015-04-02 13:15:00,10.29,10.29,10.27,10.27,62000.0,7.8062,7.8062,7.7911,7.7911,62000.0
2015-04-02 13:20:00,10.27,10.27,10.26,10.27,197600.0,7.7911,7.7911,7.7835,7.7911,197600.0
2015-04-02 13:25:00,10.27,10.28,10.27,10.27,70000.0,7.7911,7.7986,7.7911,7.7911,70000.0
2015-04-02 13:30:00,10.28,10.28,10.27,10.27,93600.0,7.7986,7.7986,7.7911,7.7911,93600.0
2015-04-02 13:35:00,10.27,10.28,10.27,10.28,58800.0,7.7911,7.7986,7.7911,7.7986,58800.0
2015-04-02 13:40:00,10.28,10.28,10.27,10.27,66000.0,7.7986,7.7986,7.7911,7.7911,66000.0
2015-04-02 13:45:00,10.27,10.28,10.27,10.28,24800.0,7.7911,7.7986,7.7911,7.7986,24800.0
2015-04-02 13:50:00,10.28,10.28,10.27,10.28,41600.0,7.7986,7.7986,7.7911,7.7986,41600.0
2015-04-02 13:55:00,10.28,10.29,10.27,10.28,80000.0,7.7986,7.8062,7.7911,7.7986,80000.0
2015-04-02 14:00:00,10.28,10.28,10.26,10.26,95600.0,7.7986,7.7986,7.7835,7.7835,95600.0
2015-04-02 14:05:00,10.26,10.28,10.26,10.28,124400.0,7.7835,7.7986,7.7835,7.7986,124400.0
2015-04-02 14:10:00,10.28,10.29,10.28,10.28,112000.0,7.7986,7.8062,7.7986,7.7986,112000.0
2015-04-02 14:15:00,10.28,10.29,10.28,10.29,68000.0,7.7986,7.8062,7.7986,7.8062,68000.0
2015-04-02 14:20:00,10.3,10.3,10.28,10.29,40800.0,7.8138,7.8138,7.7986,7.8062,40800.0
2015-04-02 14:25:00,10.29,10.3,10.28,10.28,407600.0,7.8062,7.8138,7.7986,7.7986,407600.0
2015-04-02 14:30:00,10.28,10.29,10.28,10.28,124400.0,7.7986,7.8062,7.7986,7.7986,124400.0
2015-04-02 14:35:00,10.28,10.29,10.27,10.27,204400.0,7.7986,7.8062,7.7911,7.7911,204400.0
2015-04-02 14:40:00,10.27,10.28,10.26,10.26,89200.0,7.7911,7.7986,7.7835,7.7835,89200.0
2015-04-02 14:45:00,10.26,10.27,10.24,10.27,74400.0,7.7835,7.7911,7.7683,7.7911,74400.0
2015-04-02 14:50:00,10.26,10.27,10.26,10.27,64800.0,7.7835,7.7911,7.7835,7.7911,64800.0
2015-04-02 14:55:00,10.27,10.27,10.25,10.26,106400.0,7.7911,7.7911,7.7759,7.7835,106400.0
2015-04-02 15:00:00,10.26,10.27,10.26,10.27,52400.0,7.7835,7.7911,7.7835,7.7911,52400.0
2015-04-02 15:05:00,10.27,10.27,10.26,10.27,76400.0,7.7911,7.7911,7.7835,7.7911,76400.0
2015-04-02 15:10:00,10.27,10.27,10.25,10.26,91200.0,7.7911,7.7911,7.7759,7.7835,91200.0
2015-04-02 15:15:00,10.26,10.26,10.25,10.26,105200.0,7.7835,7.7835,7.7759,7.7835,105200.0
2015-04-02 15:20:00,10.25,10.26,10.25,10.26,49200.0,7.7759,7.7835,7.7759,7.7835,49200.0
2015-04-02 15:25:00,10.26,10.28,10.26,10.28,133200.0,7.7835,7.7986,7.7835,7.7986,133200.0
2015-04-02 15:30:00,10.27,10.28,10.27,10.28,245600.0,7.7911,7.7986,7.7911,7.7986,245600.0
2015-04-02 15:35:00,10.28,10.28,10.27,10.28,203200.0,7.7986,7.7986,7.7911,7.7986,203200.0
2015-04-02 15:40:00,10.28,10.28,10.27,10.28,101200.0,7.7986,7.7986,7.7911,7.7986,101200.0
2015-04-02 15:45:00,10.28,10.28,10.27,10.28,164800.0,7.7986,7.7986,7.7911,7.7986,164800.0
2015-04-02 15:50:00,10.28,10.28,10.26,10.26,172800.0,7.7986,7.7986,7.7835,7.7835,172800.0
2015-04-02 15:55:00,10.26,10.27,10.26,10.26,479200.0,7.7835,7.7911,7.7835,7.7835,479200.0
2015-04-06 09:30:00,10.23,10.25,10.21,10.23,254000.0,7.7607,7.7759,7.7455,7.7607,254000.0
2015-04-06 09:35:00,10.22,10.25,10.22,10.22,92400.0,7.7531,7.7759,7.7531,7.7531,92400.0
2015-04-06 09:40:00,10.23,10.25,10.21,10.22,360400.0,7.7607,7.7759,7.7455,7.7531,360400.0
2015-04-06 09:45:00,10.22,10.25,10.22,10.24,303200.0,7.7531,7.7759,7.7531,7.7683,303200.0
2015-04-06 09:50:00,10.24,10.25,10.24,10.24,84800.0,7.7683,7.7759,7.7683,7.7683,84800.0
2015-04-06 09:55:00,10.23,10.24,10.22,10.22,64000.0,7.7607,7.7683,7.7531,7.7531,64000.0
2015-04-06 10:00:00,10.23,10.24,10.22,10.24,110400.0,7.7607,7.7683,7.7531,7.7683,110400.0
2015-04-06 10:05:00,10.24,10.24,10.22,10.23,163200.0,7.7683,7.7683,7.7531,7.7607,163200.0
2015-04-06 10:10:00,10.23,10.24,10.22,10.23,141200.0,7.7607,7.7683,7.7531,7.7607,141200.0
2015-04-06 10:15:00,10.23,10.24,10.22,10.23,100000.0,7.7607,7.7683,7.7531,7.7607,100000.0
2015-04-06 10:20:00,10.23,10.24,10.23,10.24,257200.0,7.7607,7.7683,7.7607,7.7683,257200.0
2015-04-06 10:25:00,10.24,10.25,10.23,10.24,248800.0,7.7683,7.7759,7.7607,7.7683,248800.0
2015-04-06 10:30:00,10.24,10.27,10.24,10.26,90400.0,7.7683,7.7911,7.7683,7.7835,90400.0
2015-04-06 10:35:00,10.26,10.28,10.26,10.28,79600.0,7.7835,7.7986,7.7835,7.7986,79600.0
2015-04-06 10:40:00,10.28,10.3,10.28,10.3,80800.0,7.7986,7.8138,7.7986,7.8138,80800.0
2015-04-06 10:45:00,10.3,10.31,10.3,10.3,64000.0,7.8138,7.8214,7.8138,7.8138,64000.0
2015-04-06 10:50:00,10.3,10.31,10.3,10.3,61200.0,7.8138,7.8214,7.8138,7.8138,61200.0
2015-04-06 10:55:00,10.3,10.31,10.29,10.29,152800.0,7.8138,7.8214,7.8062,7.8062,152800.0
2015-04-06 11:00:00,10.29,10.31,10.29,10.3,72000.0,7.8062,7.8214,7.8062,7.8138,72000.0
2015-04-06 11:05:00,10.3,10.3,10.29,10.3,55200.0,7.8138,7.8138,7.8062,7.8138,55200.0
2015-04-06 11:10:00,10.3,10.31,10.3,10.31,45600.0,7.8138,7.8214,7.8138,7.8214,45600.0
2015-04-06 11:15:00,10.31,10.34,10.31,10.33,64400.0,7.8214,7.8442,7.8214,7.8366,64400.0
2015-04-06 11:20:00,10.33,10.34,10.31,10.32,29600.0,7.8366,7.8442,7.8214,7.829,29600.0
2015-04-06 11:25:00,10.32,10.33,10.31,10.31,81600.0,7.829,7.8366,7.8214,7.8214,81600.0
2015-04-06 11:30:00,10.31,10.31,10.31,10.31,66000.0,7.8214,7.8214,7.8214,7.8214,66000.0
2015-04-06 11:35:00,10.31,10.31,10.31,10.31,118000.0,7.8214,7.8214,7.8214,7.8214,118000.0
2015-04-06 11:40:00,10.31,10.32,10.31,10.32,58000.0,7.8214,7.829,7.8214,7.829,58000.0
2015-04-06 11:45:00,10.32,10.33,10.31,10.31,112400.0,7.829,7.8366,7.8214,7.8214,112400.0
2015-04-06 11:50:00,10.31,10.33,10.31,10.33,93200.0,7.8214,7.8366,7.8214,7.8366,93200.0
2015-04-06 11:55:00,10.33,10.34,10.33,10.34,32000.0,7.8366,7.8442,7.8366,7.8442,32000.0
2015-04-06 12:00:00,10.34,10.34,10.33,10.33,84400.0,7.8442,7.8442,7.8366,7.8366,84400.0
2015-04-06 12:05:00,10.34,10.34,10.33,10.33,91200.0,7.8442,7.8442,7.8366,7.8366,91200.0
2015-04-06 12:10:00,10.33,10.33,10.33,10.33,49600.0,7.8366,7.8366,7.8366,7.8366,49600.0
2015-04-06 12:15:00,10.33,10.33,10.31,10.32,207200.0,7.8366,7.8366,7.8214,7.829,207200.0
2015-04-06 12:20:00,10.31,10.32,10.31,10.32,122400.0,7.8214,7.829,7.8214,7.829,122400.0
2015-04-06 12:25:00,10.32,10.32,10.31,10.31,79600.0,7.829,7.829,7.8214,7.8214,79600.0
2015-04-06 12:30:00,10.31,10.32,10.31,10.31,38400.0,7.8214,7.829,7.8214,7.8214,38400.0
2015-04-06 12:35:00,10.31,10.32,10.31,10.31,93200.0,7.8214,7.829,7.8214,7.8214,93200.0
2015-04-06 12:40:00,10.31,10.31,10.31,10.31,26000.0,7.8214,7.8214,7.8214,7.8214,26000.0
2015-04-06 12:45:00,10.31,10.32,10.31,10.32,70800.0,7.8214,7.829,7.8214,7.829,70800.0
2015-04-06 12:50:00,10.31,10.32,10.31,10.32,41600.0,7.8214,7.829,7.8214,7.829,41600.0
2015-04-06 12:55:00,10.32,10.33,10.31,10.32,87200.0,7.829,7.8366,7.8214,7.829,87200.0
2015-04-06 13:00:00,10.32,10.32,10.32,10.32,42800.0,7.829,7.829,7.829,7.829,42800.0
2015-04-06 13:05:00,10.32,10.33,10.32,10.32,60800.0,7.829,7.8366,7.829,7.829,60800.0
2015-04-06 13:10:00,10.32,10.32,10.32,10.32,54400.0,7.829,7.829,7.829,7.829,54400.0
2015-04-06 13:15:00,10.32,10.32,10.31,10.32,55600.0,7.829,7.829,7.8214,7.829,55600.0
2015-04-06 13:20:00,10.32,10.32,10.31,10.31,90000.0,7.829,7.829,7.8214,7.8214,90000.0
2015-04-06 13:25:00,10.31,10.31,10.31,10.31,75200.0,7.8214,7.8214,7.8214,7.8214,75200.0
2015-04-06 13:30:00,10.31,10.32,10.31,10.32,91600.0,7.8214,7.829,7.8214,7.829,91600.0
2015-04-06 13:35:00,10.31,10.32,10.31,10.31,78400.0,7.8214,7.829,7.8214,7.8214,78400.0
2015-04-06 13:40:00,10.31,10.32,10.31,10.31,68800.0,7.8214,7.829,7.8214,7.8214,68800.0
2015-04-06 13:45:00,10.31,10.31,10.3,10.31,144800.0,7.8214,7.8214,7.8138,7.8214,144800.0
2015-04-06 13:50:00,10.31,10.31,10.3,10.31,58400.0,7.8214,7.8214,7.8138,7.8214,58400.0
2015-04-06 13:55:00,10.31,10.31,10.31,10.31,101200.0,7.8214,7.8214,7.8214,7.8214,101200.0
2015-04-06 14:00:00,10.31,10.31,10.3,10.3,102400.0,7.8214,7.8214,7.8138,7.8138,102400.0
2015-04-06 14:05:00,10.31,10.31,10.3,10.31,128800.0,7.8214,7.8214,7.8138,7.8214,128800.0
2015-04-06 14:10:00,10.31,10.31,10.3,10.3,132000.0,7.8214,7.8214,7.8138,7.8138,132000.0
2015-04-06 14:15:00,10.3,10.3,10.29,10.3,131600.0,7.8138,7.8138,7.8062,7.8138,131600.0
2015-04-06 14:20:00,10.3,10.3,10.3,10.3,230000.0,7.8138,7.8138,7.8138,7.8138,230000.0
2015-04-06 14:25:00,10.3,10.31,10.3,10.31,128800.0,7.8138,7.8214,7.8138,7.8214,128800.0
2015-04-06 14:30:00,10.31,10.31,10.3,10.3,57200.0,7.8214,7.8214,7.8138,7.8138,57200.0
2015-04-06 14:35:00,10.3,10.31,10.3,10.31,14800.0,7.8138,7.8214,7.8138,7.8214,14800.0
2015-04-06 14:40:00,10.31,10.31,10.3,10.31,261200.0,7.8214,7.8214,7.8138,7.8214,261200.0
2015-04-06 14:45:00,10.31,10.31,10.31,10.31,165600.0,7.8214,7.8214,7.8214,7.8214,165600.0
2015-04-06 14:50:00,10.31,10.31,10.3,10.3,102000.0,7.8214,7.8214,7.8138,7.8138,102000.0
2015-04-06 14:55:00,10.3,10.31,10.29,10.29,175200.0,7.8138,7.8214,7.8062,7.8062,175200.0
2015-04-06 15:00:00,10.29,10.3,10.28,10.29,117200.0,7.8062,7.8138,7.7986,7.8062,117200.0
2015-04-06 15:05:00,10.29,10.3,10.27,10.27,90800.0,7.8062,7.8138,7.7911,7.7911,90800.0
2015-04-06 15:10:00,10.27,10.29,10.26,10.29,164400.0,7.7911,7.8062,7.7835,7.8062,164400.0
2015-04-06 15:15:00,10.28,10.29,10.28,10.28,74800.0,7.7986,7.8062,7.7986,7.7986,74800.0
2015-04-06 15:20:00,10.28,10.29,10.28,10.28,167600.0,7.7986,7.8062,7.7986,7.7986,167600.0
2015-04-06 15:25:00,10.28,10.29,10.28,10.28,80800.0,7.7986,7.8062,7.7986,7.7986,80800.0
2015-04-06 15:30:00,10.28,10.28,10.28,10.28,49600.0,7.7986,7.7986,7.7986,7.7986,49600.0
2015-04-06 15:35:00,10.28,10.28,10.28,10.28,47200.0,7.7986,7.7986,7.7986,7.7986,47200.0
2015-04-06 15:40:00,10.28,10.29,10.28,10.29,279600.0,7.7986,7.8062,7.7986,7.8062,279600.0
2015-04-06 15:45:00,10.29,10.29,10.27,10.27,145600.0,7.8062,7.8062,7.7911,7.7911,145600.0
2015-04-06 15:50:00,10.28,10.28,10.27,10.27,267200.0,7.7986,7.7986,7.7911,7.7911,267200.0
2015-04-06 15:55:00,10.28,10.29,10.27,10.28,640800.0,7.7986,7.8062,7.7911,7.7986,640800.0
2015-04-07 09:30:00,10.18,10.22,10.02,10.19,412000.0,7.7228,7.7531,7.6014,7.7304,412000.0
2015-04-07 09:35:00,10.19,10.26,10.19,10.25,226800.0,7.7304,7.7835,7.7304,7.7759,226800.0
2015-04-07 09:40:00,10.25,10.27,10.25,10.25,150400.0,7.7759,7.7911,7.7759,7.7759,150400.0
2015-04-07 09:45:00,10.26,10.26,10.23,10.25,110000.0,7.7835,7.7835,7.7607,7.7759,110000.0
2015-04-07 09:50:00,10.24,10.24,10.23,10.24,88000.0,7.7683,7.7683,7.7607,7.7683,88000.0
2015-04-07 09:55:00,10.24,10.24,10.23,10.24,143200.0,7.7683,7.7683,7.7607,7.7683,143200.0
2015-04-07 10:00:00,10.24,10.24,10.23,10.23,164000.0,7.7683,7.7683,7.7607,7.7607,164000.0
2015-04-07 10:05:00,10.23,10.24,10.22,10.23,168400.0,7.7607,7.7683,7.7531,7.7607,168400.0
2015-04-07 10:10:00,10.23,10.24,10.22,10.24,308800.0,7.7607,7.7683,7.7531,7.7683,308800.0
2015-04-07 10:15:00,10.24,10.24,10.22,10.23,150400.0,7.7683,7.7683,7.7531,7.7607,150400.0
2015-04-07 10:20:00,10.23,10.24,10.2,10.2,162000.0,7.7607,7.7683,7.738,7.738,162000.0
2015-04-07 10:25:00,10.21,10.21,10.2,10.21,158000.0,7.7455,7.7455,7.738,7.7455,158000.0
2015-04-07 10:30:00,10.21,10.22,10.21,10.22,151200.0,7.7455,7.7531,7.7455,7.7531,151200.0
2015-04-07 10:35:00,10.22,10.23,10.22,10.22,62400.0,7.7531,7.7607,7.7531,7.7531,62400.0
2015-04-07 10:40:00,10.22,10.22,10.21,10.22,66800.0,7.7531,7.7531,7.7455,7.7531,66800.0
2015-04-07 10:45:00,10.22,10.24,10.22,10.22,82400.0,7.7531,7.7683,7.7531,7.7531,82400.0
2015-04-07 10:50:00,10.22,10.22,10.21,10.22,62800.0,7.7531,7.7531,7.7455,7.7531,62800.0
2015-04-07 10:55:00,10.22,10.22,10.19,10.21,151200.0,7.7531,7.7531,7.7304,7.7455,151200.0
2015-04-07 11:00:00,10.21,10.21,10.18,10.18,54800.0,7.7455,7.7455,7.7228,7.7228,54800.0
2015-04-07 11:05:00,10.18,10.19,10.17,10.17,67600.0,7.7228,7.7304,7.7152,7.7152,67600.0
2015-04-07 11:10:00,10.17,10.19,10.17,10.18,67600.0,7.7152,7.7304,7.7152,7.7228,67600.0
2015-04-07 11:15:00,10.18,10.18,10.16,10.17,47600.0,7.7228,7.7228,7.7076,7.7152,47600.0
2015-04-07 11:20:00,10.17,10.18,10.16,10.18,58800.0,7.7152,7.7228,7.7076,7.7228,58800.0
2015-04-07 11:25:00,10.18,10.19,10.18,10.19,54000.0,7.7228,7.7304,7.7228,7.7304,54000.0
2015-04-07 11:30:00,10.19,10.2,10.18,10.2,112400.0,7.7304,7.738,7.7228,7.738,112400.0
2015-04-07 11:35:00,10.2,10.2,10.18,10.18,60400.0,7.738,7.738,7.7228,7.7228,60400.0
2015-04-07 11:40:00,10.18,10.19,10.17,10.18,41200.0,7.7228,7.7304,7.7152,7.7228,41200.0
2015-04-07 11:45:00,10.18,10.19,10.18,10.18,46400.0,7.7228,7.7304,7.7228,7.7228,46400.0
2015-04-07 11:50:00,10.18,10.18,10.17,10.17,86400.0,7.7228,7.7228,7.7152,7.7152,86400.0
2015-04-07 11:55:00,10.17,10.17,10.16,10.17,60800.0,7.7152,7.7152,7.7076,7.7152,60800.0
2015-04-07 12:00:00,10.17,10.17,10.16,10.16,65600.0,7.7152,7.7152,7.7076,7.7076,65600.0
2015-04-07 12:05:00,10.16,10.17,10.15,10.15,79600.0,7.7076,7.7152,7.7,7.7,79600.0
2015-04-07 12:10:00,10.15,10.16,10.13,10.13,298000.0,7.7,7.7076,7.6848,7.6848,298000.0
2015-04-07 12:15:00,10.13,10.14,10.13,10.14,113600.0,7.6848,7.6924,7.6848,7.6924,113600.0
2015-04-07 12:20:00,10.14,10.14,10.13,10.14,86000.0,7.6924,7.6924,7.6848,7.6924,86000.0
2015-04-07 12:25:00,10.14,10.14,10.13,10.13,162400.0,7.6924,7.6924,7.6848,7.6848,162400.0
2015-04-07 12:30:00,10.13,10.13,10.12,10.13,128000.0,7.6848,7.6848,7.6773,7.6848,128000.0
2015-04-07 12:35:00,10.13,10.13,10.12,10.13,166400.0,7.6848,7.6848,7.6773,7.6848,166400.0
2015-04-07 12:40:00,10.13,10.13,10.12,10.13,125200.0,7.6848,7.6848,7.6773,7.6848,125200.0
2015-04-07 12:45:00,10.13,10.13,10.12,10.12,109600.0,7.6848,7.6848,7.6773,7.6773,109600.0
2015-04-07 12:50:00,10.13,10.13,10.12,10.13,190400.0,7.6848,7.6848,7.6773,7.6848,190400.0
2015-04-07 12:55:00,10.13,10.13,10.12,10.12,37600.0,7.6848,7.6848,7.6773,7.6773,37600.0
2015-04-07 13:00:00,10.13,10.13,10.12,10.12,81200.0,7.6848,7.6848,7.6773,7.6773,81200.0
2015-04-07 13:05:00,10.12,10.13,10.12,10.13,78800.0,7.6773,7.6848,7.6773,7.6848,78800.0
2015-04-07 13:10:00,10.13,10.13,10.12,10.12,96800.0,7.6848,7.6848,7.6773,7.6773,96800.0
2015-04-07 13:15:00,10.12,10.12,10.11,10.11,124800.0,7.6773,7.6773,7.6697,7.6697,124800.0
2015-04-07 13:20:00,10.11,10.12,10.11,10.11,94000.0,7.6697,7.6773,7.6697,7.6697,94000.0
2015-04-07 13:25:00,10.11,10.12,10.11,10.11,36400.0,7.6697,7.6773,7.6697,7.6697,36400.0
2015-04-07 13:30:00,10.11,10.12,10.11,10.12,102000.0,7.6697,7.6773,7.6697,7.6773,102000.0
2015-04-07 13:35:00,10.12,10.13,10.11,10.11,141600.0,7.6773,7.6848,7.6697,7.6697,141600.0
2015-04-07 13:40:00,10.11,10.13,10.11,10.13,50400.0,7.6697,7.6848,7.6697,7.6848,50400.0
2015-04-07 13:45:00,10.13,10.13,10.11,10.11,51200.0,7.6848,7.6848,7.6697,7.6697,51200.0
2015-04-07 13:50:00,10.11,10.11,10.09,10.09,413200.0,7.6697,7.6697,7.6545,7.6545,413200.0
2015-04-07 13:55:00,10.09,10.1,10.09,10.09,79200.0,7.6545,7.6621,7.6545,7.6545,79200.0
2015-04-07 14:00:00,10.1,10.1,10.09,10.09,145600.0,7.6621,7.6621,7.6545,7.6545,145600.0
2015-04-07 14:05:00,10.1,10.1,10.09,10.1,153200.0,7.6621,7.6621,7.6545,7.6621,153200.0
2015-04-07 14:10:00,10.1,10.11,10.09,10.1,326800.0,7.6621,7.6697,7.6545,7.6621,326800.0
2015-04-07 14:15:00,10.1,10.11,10.1,10.1,325200.0,7.6621,7.6697,7.6621,7.6621,325200.0
2015-04-07 14:20:00,10.1,10.11,10.1,10.11,77200.0,7.6621,7.6697,7.6621,7.6697,77200.0
2015-04-07 14:25:00,10.11,10.12,10.11,10.12,150400.0,7.6697,7.6773,7.6697,7.6773,150400.0
2015-04-07 14:30:00,10.12,10.13,10.12,10.13,190800.0,7.6773,7.6848,7.6773,7.6848,190800.0
2015-04-07 14:35:00,10.13,10.13,10.12,10.13,84400.0,7.6848,7.6848,7.6773,7.6848,84400.0
2015-04-07 14:40:00,10.12,10.13,10.12,10.12,61600.0,7.6773,7.6848,7.6773,7.6773,61600.0
2015-04-07 14:45:00,10.12,10.12,10.12,10.12,126000.0,7.6773,7.6773,7.6773,7.6773,126000.0
2015-04-07 14:50:00,10.12,10.13,10.12,10.13,91200.0,7.6773,7.6848,7.6773,7.6848,91200.0
2015-04-07 14:55:00,10.12,10.13,10.12,10.13,199600.0,7.6773,7.6848,7.6773,7.6848,199600.0
2015-04-07 15:00:00,10.13,10.13,10.12,10.13,236000.0,7.6848,7.6848,7.6773,7.6848,236000.0
2015-04-07 15:05:00,10.13,10.14,10.13,10.14,146800.0,7.6848,7.6924,7.6848,7.6924,146800.0
2015-04-07 15:10:00,10.14,10.14,10.13,10.14,158400.0,7.6924,7.6924,7.6848,7.6924,158400.0
2015-04-07 15:15:00,10.14,10.15,10.13,10.14,452400.0,7.6924,7.7,7.6848,7.6924,452400.0
2015-04-07 15:20:00,10.14,10.14,10.13,10.13,460400.0,7.6924,7.6924,7.6848,7.6848,460400.0
2015-04-07 15:25:00,10.13,10.13,10.11,10.11,368800.0,7.6848,7.6848,7.6697,7.6697,368800.0
2015-04-07 15:30:00,10.11,10.11,10.1,10.1,288800.0,7.6697,7.6697,7.6621,7.6621,288800.0
2015-04-07 15:35:00,10.1,10.11,10.09,10.1,395600.0,7.6621,7.6697,7.6545,7.6621,395600.0
2015-04-07 15:40:00,10.1,10.1,10.09,10.09,308000.0,7.6621,7.6621,7.6545,7.6545,308000.0
2015-04-07 15:45:00,10.09,10.1,10.09,10.1,271600.0,7.6545,7.6621,7.6545,7.6621,271600.0
2015-04-07 15:50:00,10.1,10.1,10.09,10.09,371200.0,7.6621,7.6621,7.6545,7.6545,371200.0
2015-04-07 15:55:00,10.09,10.09,10.09,10.09,476000.0,7.6545,7.6545,7.6545,7.6545,476000.0
2015-04-08 09:30:00,10.09,10.11,10.08,10.1,216000.0,7.6545,7.6697,7.6469,7.6621,216000.0
2015-04-08 09:35:00,10.11,10.15,10.11,10.15,64400.0,7.6697,7.7,7.6697,7.7,64400.0
2015-04-08 09:40:00,10.15,10.15,10.13,10.13,37200.0,7.7,7.7,7.6848,7.6848,37200.0
2015-04-08 09:45:00,10.14,10.17,10.13,10.17,96400.0,7.6924,7.7152,7.6848,7.7152,96400.0
2015-04-08 09:50:00,10.16,10.17,10.13,10.13,132800.0,7.7076,7.7152,7.6848,7.6848,132800.0
2015-04-08 09:55:00,10.13,10.15,10.12,10.15,103200.0,7.6848,7.7,7.6773,7.7,103200.0
2015-04-08 10:00:00,10.15,10.15,10.12,10.13,88800.0,7.7,7.7,7.6773,7.6848,88800.0
2015-04-08 10:05:00,10.12,10.13,10.12,10.13,94000.0,7.6773,7.6848,7.6773,7.6848,94000.0
2015-04-08 10:10:00,10.13,10.13,10.12,10.12,119600.0,7.6848,7.6848,7.6773,7.6773,119600.0
2015-04-08 10:15:00,10.13,10.13,10.12,10.12,77600.0,7.6848,7.6848,7.6773,7.6773,77600.0
2015-04-08 10:20:00,10.12,10.13,10.11,10.11,74000.0,7.6773,7.6848,7.6697,7.6697,74000.0
2015-04-08 10:25:00,10.12,10.12,10.1,10.1,58000.0,7.6773,7.6773,7.6621,7.6621,58000.0
2015-04-08 10:30:00,10.1,10.1,10.09,10.1,110400.0,7.6621,7.6621,7.6545,7.6621,110400.0
2015-04-08 10:35:00,10.1,10.1,10.09,10.1,75600.0,7.6621,7.6621,7.6545,7.6621,75600.0
2015-04-08 10:40:00,10.09,10.09,10.06,10.07,151200.0,7.6545,7.6545,7.6317,7.6393,151200.0
2015-04-08 10:45:00,10.07,10.08,10.06,10.07,81200.0,7.6393,7.6469,7.6317,7.6393,81200.0
2015-04-08 10:50:00,10.07,10.08,10.07,10.08,105600.0,7.6393,7.6469,7.6393,7.6469,105600.0
2015-04-08 10:55:00,10.07,10.08,10.07,10.07,45600.0,7.6393,7.6469,7.6393,7.6393,45600.0
2015-04-08 11:00:00,10.07,10.1,10.06,10.09,251600.0,7.6393,7.6621,7.6317,7.6545,251600.0
2015-04-08 11:05:00,10.09,10.1,10.09,10.1,61600.0,7.6545,7.6621,7.6545,7.6621,61600.0
2015-04-08 11:10:00,10.1,10.1,10.1,10.1,85200.0,7.6621,7.6621,7.6621,7.6621,85200.0
2015-04-08 11:15:00,10.1,10.11,10.1,10.11,142400.0,7.6621,7.6697,7.6621,7.6697,142400.0
2015-04-08 11:20:00,10.11,10.11,10.1,10.1,58000.0,7.6697,7.6697,7.6621,7.6621,58000.0
2015-04-08 11:25:00,10.1,10.1,10.09,10.1,73200.0,7.6621,7.6621,7.6545,7.6621,73200.0
2015-04-08 11:30:00,10.1,10.1,10.09,10.1,72400.0,7.6621,7.6621,7.6545,7.6621,72400.0
2015-04-08 11:35:00,10.1,10.1,10.09,10.09,106400.0,7.6621,7.6621,7.6545,7.6545,106400.0
2015-04-08 11:40:00,10.09,10.1,10.09,10.1,128000.0,7.6545,7.6621,7.6545,7.6621,128000.0
2015-04-08 11:45:00,10.1,10.1,10.09,10.09,241200.0,7.6621,7.6621,7.6545,7.6545,241200.0
2015-04-08 11:50:00,10.09,10.09,10.09,10.09,262400.0,7.6545,7.6545,7.6545,7.6545,262400.0
2015-04-08 11:55:00,10.09,10.09,10.09,10.09,256000.0,7.6545,7.6545,7.6545,7.6545,256000.0
2015-04-08 12:00:00,10.09,10.1,10.09,10.1,180800.0,7.6545,7.6621,7.6545,7.6621,180800.0
2015-04-08 12:05:00,10.1,10.11,10.09,10.1,54800.0,7.6621,7.6697,7.6545,7.6621,54800.0
2015-04-08 12:10:00,10.1,10.11,10.1,10.11,32800.0,7.6621,7.6697,7.6621,7.6697,32800.0
2015-04-08 12:15:00,10.11,10.11,10.1,10.11,44800.0,7.6697,7.6697,7.6621,7.6697,44800.0
2015-04-08 12:20:00,10.11,10.11,10.1,10.1,105200.0,7.6697,7.6697,7.6621,7.6621,105200.0
2015-04-08 12:25:00,10.1,10.1,10.09,10.09,36000.0,7.6621,7.6621,7.6545,7.6545,36000.0
2015-04-08 12:30:00,10.09,10.1,10.09,10.1,30400.0,7.6545,7.6621,7.6545,7.6621,30400.0
2015-04-08 12:35:00,10.1,10.1,10.09,10.09,35600.0,7.6621,7.6621,7.6545,7.6545,35600.0
2015-04-08 12:40:00,10.09,10.1,10.09,10.09,84400.0,7.6545,7.6621,7.6545,7.6545,84400.0
2015-04-08 12:45:00,10.09,10.1,10.09,10.09,76000.0,7.6545,7.6621,7.6545,7.6545,76000.0
2015-04-08 12:50:00,10.09,10.09,10.08,10.08,63600.0,7.6545,7.6545,7.6469,7.6469,63600.0
2015-04-08 12:55:00,10.08,10.09,10.08,10.08,77600.0,7.6469,7.6545,7.6469,7.6469,77600.0
2015-04-08 13:00:00,10.08,10.09,10.08,10.08,73200.0,7.6469,7.6545,7.6469,7.6469,73200.0
2015-04-08 13:05:00,10.08,10.1,10.08,10.1,87600.0,7.6469,7.6621,7.6469,7.6621,87600.0
2015-04-08 13:10:00,10.1,10.11,10.09,10.1,44000.0,7.6621,7.6697,7.6545,7.6621,44000.0
2015-04-08 13:15:00,10.09,10.11,10.09,10.09,46800.0,7.6545,7.6697,7.6545,7.6545,46800.0
2015-04-08 13:20:00,10.09,10.1,10.09,10.1,18800.0,7.6545,7.6621,7.6545,7.6621,18800.0
2015-04-08 13:25:00,10.1,10.11,10.1,10.11,32400.0,7.6621,7.6697,7.6621,7.6697,32400.0
2015-04-08 13:30:00,10.1,10.11,10.1,10.11,46000.0,7.6621,7.6697,7.6621,7.6697,46000.0
2015-04-08 13:35:00,10.11,10.11,10.1,10.11,40400.0,7.6697,7.6697,7.6621,7.6697,40400.0
2015-04-08 13:40:00,10.11,10.11,10.1,10.1,24400.0,7.6697,7.6697,7.6621,7.6621,24400.0
2015-04-08 13:45:00,10.1,10.1,10.1,10.1,26800.0,7.6621,7.6621,7.6621,7.6621,26800.0
2015-04-08 13:50:00,10.11,10.12,10.1,10.12,34000.0,7.6697,7.6773,7.6621,7.6773,34000.0
2015-04-08 13:55:00,10.12,10.12,10.1,10.11,47200.0,7.6773,7.6773,7.6621,7.6697,47200.0
2015-04-08 14:00:00,10.11,10.11,10.09,10.1,102000.0,7.6697,7.6697,7.6545,7.6621,102000.0
2015-04-08 14:05:00,10.1,10.1,10.07,10.07,114400.0,7.6621,7.6621,7.6393,7.6393,114400.0
2015-04-08 14:10:00,10.07,10.11,10.07,10.11,82400.0,7.6393,7.6697,7.6393,7.6697,82400.0
2015-04-08 14:15:00,10.1,10.12,10.1,10.11,42000.0,7.6621,7.6773,7.6621,7.6697,42000.0
2015-04-08 14:20:00,10.11,10.13,10.11,10.12,62000.0,7.6697,7.6848,7.6697,7.6773,62000.0
2015-04-08 14:25:00,10.12,10.13,10.1,10.1,39200.0,7.6773,7.6848,7.6621,7.6621,39200.0
2015-04-08 14:30:00,10.1,10.11,10.1,10.11,84400.0,7.6621,7.6697,7.6621,7.6697,84400.0
2015-04-08 14:35:00,10.11,10.11,10.09,10.1,104400.0,7.6697,7.6697,7.6545,7.6621,104400.0
2015-04-08 14:40:00,10.1,10.1,10.09,10.1,74800.0,7.6621,7.6621,7.6545,7.6621,74800.0
2015-04-08 14:45:00,10.1,10.11,10.1,10.11,78800.0,7.6621,7.6697,7.6621,7.6697,78800.0
2015-04-08 14:50:00,10.11,10.11,10.09,10.09,113600.0,7.6697,7.6697,7.6545,7.6545,113600.0
2015-04-08 14:55:00,10.09,10.1,10.09,10.1,161600.0,7.6545,7.6621,7.6545,7.6621,161600.0
2015-04-08 15:00:00,10.1,10.12,10.1,10.12,57200.0,7.6621,7.6773,7.6621,7.6773,57200.0
2015-04-08 15:05:00,10.12,10.12,10.11,10.11,108400.0,7.6773,7.6773,7.6697,7.6697,108400.0
2015-04-08 15:10:00,10.11,10.11,10.1,10.1,170800.0,7.6697,7.6697,7.6621,7.6621,170800.0
2015-04-08 15:15:00,10.1,10.11,10.09,10.1,60000.0,7.6621,7.6697,7.6545,7.6621,60000.0
2015-04-08 15:20:00,10.1,10.1,10.09,10.09,163200.0,7.6621,7.6621,7.6545,7.6545,163200.0
2015-04-08 15:25:00,10.09,10.11,10.09,10.1,112000.0,7.6545,7.6697,7.6545,7.6621,112000.0
2015-04-08 15:30:00,10.1,10.11,10.1,10.11,115200.0,7.6621,7.6697,7.6621,7.6697,115200.0
2015-04-08 15:35:00,10.11,10.12,10.11,10.12,164000.0,7.6697,7.6773,7.6697,7.6773,164000.0
2015-04-08 15:40:00,10.12,10.13,10.11,10.11,145600.0,7.6773,7.6848,7.6697,7.6697,145600.0
2015-04-08 15:45:00,10.11,10.12,10.1,10.1,180000.0,7.6697,7.6773,7.6621,7.6621,180000.0
2015-04-08 15:50:00,10.1,10.11,10.1,10.11,117200.0,7.6621,7.6697,7.6621,7.6697,117200.0
2015-04-08 15:55:00,10.11,10.12,10.1,10.12,261600.0,7.6697,7.6773,7.6621,7.6773,261600.0
2015-04-09 09:30:00,10.13,10.15,10.1,10.13,128000.0,7.6848,7.7,7.6621,7.6848,128000.0
2015-04-09 09:35:00,10.15,10.15,10.12,10.13,42000.0,7.7,7.7,7.6773,7.6848,42000.0
2015-04-09 09:40:00,10.13,10.14,10.09,10.1,70400.0,7.6848,7.6924,7.6545,7.6621,70400.0
2015-04-09 09:45:00,10.09,10.11,10.09,10.09,61600.0,7.6545,7.6697,7.6545,7.6545,61600.0
2015-04-09 09:50:00,10.09,10.09,10.08,10.08,45200.0,7.6545,7.6545,7.6469,7.6469,45200.0
2015-04-09 09:55:00,10.08,10.09,10.07,10.08,36800.0,7.6469,7.6545,7.6393,7.6469,36800.0
2015-04-09 10:00:00,10.08,10.09,10.06,10.09,272400.0,7.6469,7.6545,7.6317,7.6545,272400.0
2015-04-09 10:05:00,10.09,10.09,10.06,10.07,78800.0,7.6545,7.6545,7.6317,7.6393,78800.0
2015-04-09 10:10:00,10.07,10.08,10.06,10.07,54800.0,7.6393,7.6469,7.6317,7.6393,54800.0
2015-04-09 10:15:00,10.08,10.08,10.05,10.06,43200.0,7.6469,7.6469,7.6242,7.6317,43200.0
2015-04-09 10:20:00,10.05,10.06,10.04,10.05,53600.0,7.6242,7.6317,7.6166,7.6242,53600.0
2015-04-09 10:25:00,10.05,10.06,10.04,10.06,62800.0,7.6242,7.6317,7.6166,7.6317,62800.0
2015-04-09 10:30:00,10.06,10.06,10.05,10.06,43600.0,7.6317,7.6317,7.6242,7.6317,43600.0
2015-04-09 10:35:00,10.06,10.06,10.04,10.05,42400.0,7.6317,7.6317,7.6166,7.6242,42400.0
2015-04-09 10:40:00,10.04,10.05,10.02,10.03,52400.0,7.6166,7.6242,7.6014,7.609,52400.0
2015-04-09 10:45:00,10.03,10.03,10.01,10.02,48400.0,7.609,7.609,7.5938,7.6014,48400.0
2015-04-09 10:50:00,10.03,10.03,10.01,10.03,93200.0,7.609,7.609,7.5938,7.609,93200.0
2015-04-09 10:55:00,10.03,10.03,10.02,10.02,76400.0,7.609,7.609,7.6014,7.6014,76400.0
2015-04-09 11:00:00,10.02,10.02,10.01,10.02,108000.0,7.6014,7.6014,7.5938,7.6014,108000.0
2015-04-09 11:05:00,10.02,10.02,10.01,10.02,55600.0,7.6014,7.6014,7.5938,7.6014,55600.0
2015-04-09 11:10:00,10.02,10.02,10.01,10.02,49200.0,7.6014,7.6014,7.5938,7.6014,49200.0
2015-04-09 11:15:00,10.02,10.02,10.01,10.02,36800.0,7.6014,7.6014,7.5938,7.6014,36800.0
2015-04-09 11:20:00,10.02,10.02,10.01,10.01,34800.0,7.6014,7.6014,7.5938,7.5938,34800.0
2015-04-09 11:25:00,10.01,10.02,10.01,10.02,48400.0,7.5938,7.6014,7.5938,7.6014,48400.0
2015-04-09 11:30:00,10.02,10.06,10.02,10.05,215200.0,7.6014,7.6317,7.6014,7.6242,215200.0
2015-04-09 11:35:00,10.05,10.06,10.04,10.04,65600.0,7.6242,7.6317,7.6166,7.6166,65600.0
2015-04-09 11:40:00,10.04,10.04,10.04,10.04,34400.0,7.6166,7.6166,7.6166,7.6166,34400.0
2015-04-09 11:45:00,10.04,10.04,10.03,10.03,64400.0,7.6166,7.6166,7.609,7.609,64400.0
2015-04-09 11:50:00,10.04,10.04,10.03,10.03,36800.0,7.6166,7.6166,7.609,7.609,36800.0
2015-04-09 11:55:00,10.03,10.04,10.03,10.03,28800.0,7.609,7.6166,7.609,7.609,28800.0
2015-04-09 12:00:00,10.03,10.03,10.03,10.03,44400.0,7.609,7.609,7.609,7.609,44400.0
2015-04-09 12:05:00,10.03,10.03,10.02,10.03,56800.0,7.609,7.609,7.6014,7.609,56800.0
2015-04-09 12:10:00,10.03,10.03,10.02,10.03,26000.0,7.609,7.609,7.6014,7.609,26000.0
2015-04-09 12:15:00,10.03,10.03,10.02,10.03,91600.0,7.609,7.609,7.6014,7.609,91600.0
2015-04-09 12:20:00,10.03,10.04,10.03,10.04,45200.0,7.609,7.6166,7.609,7.6166,45200.0
2015-04-09 12:25:00,10.04,10.05,10.04,10.04,34800.0,7.6166,7.6242,7.6166,7.6166,34800.0
2015-04-09 12:30:00,10.04,10.04,10.03,10.03,41600.0,7.6166,7.6166,7.609,7.609,41600.0
2015-04-09 12:35:00,10.03,10.03,10.02,10.03,22800.0,7.609,7.609,7.6014,7.609,22800.0
2015-04-09 12:40:00,10.03,10.03,10.03,10.03,86400.0,7.609,7.609,7.609,7.609,86400.0
2015-04-09 12:45:00,10.03,10.04,10.02,10.02,25600.0,7.609,7.6166,7.6014,7.6014,25600.0
2015-04-09 12:50:00,10.03,10.05,10.03,10.05,69200.0,7.609,7.6242,7.609,7.6242,69200.0
2015-04-09 12:55:00,10.05,10.06,10.05,10.06,89200.0,7.6242,7.6317,7.6242,7.6317,89200.0
2015-04-09 13:00:00,10.06,10.06,10.05,10.05,36400.0,7.6317,7.6317,7.6242,7.6242,36400.0
2015-04-09 13:05:00,10.05,10.06,10.05,10.06,11600.0,7.6242,7.6317,7.6242,7.6317,11600.0
2015-04-09 13:10:00,10.06,10.07,10.06,10.06,40000.0,7.6317,7.6393,7.6317,7.6317,40000.0
2015-04-09 13:15:00,10.07,10.08,10.07,10.07,53200.0,7.6393,7.6469,7.6393,7.6393,53200.0
2015-04-09 13:20:00,10.08,10.08,10.07,10.08,58400.0,7.6469,7.6469,7.6393,7.6469,58400.0
2015-04-09 13:25:00,10.08,10.1,10.08,10.09,80000.0,7.6469,7.6621,7.6469,7.6545,80000.0
2015-04-09 13:30:00,10.09,10.1,10.09,10.09,120400.0,7.6545,7.6621,7.6545,7.6545,120400.0
2015-04-09 13:35:00,10.09,10.09,10.07,10.08,63600.0,7.6545,7.6545,7.6393,7.6469,63600.0
2015-04-09 13:40:00,10.08,10.08,10.08,10.08,24400.0,7.6469,7.6469,7.6469,7.6469,24400.0
2015-04-09 13:45:00,10.08,10.09,10.08,10.08,45200.0,7.6469,7.6545,7.6469,7.6469,45200.0
2015-04-09 13:50:00,10.08,10.08,10.06,10.06,34800.0,7.6469,7.6469,7.6317,7.6317,34800.0
2015-04-09 13:55:00,10.07,10.07,10.06,10.07,28800.0,7.6393,7.6393,7.6317,7.6393,28800.0
2015-04-09 14:00:00,10.07,10.08,10.07,10.08,14000.0,7.6393,7.6469,7.6393,7.6469,14000.0
2015-04-09 14:05:00,10.08,10.08,10.07,10.07,35200.0,7.6469,7.6469,7.6393,7.6393,35200.0
2015-04-09 14:10:00,10.07,10.08,10.06,10.07,50000.0,7.6393,7.6469,7.6317,7.6393,50000.0
2015-04-09 14:15:00,10.07,10.08,10.07,10.08,56000.0,7.6393,7.6469,7.6393,7.6469,56000.0
2015-04-09 14:20:00,10.08,10.08,10.06,10.06,22800.0,7.6469,7.6469,7.6317,7.6317,22800.0
2015-04-09 14:25:00,10.06,10.08,10.06,10.07,62400.0,7.6317,7.6469,7.6317,7.6393,62400.0
2015-04-09 14:30:00,10.07,10.07,10.06,10.06,27600.0,7.6393,7.6393,7.6317,7.6317,27600.0
2015-04-09 14:35:00,10.06,10.09,10.06,10.08,70000.0,7.6317,7.6545,7.6317,7.6469,70000.0
2015-04-09 14:40:00,10.08,10.09,10.08,10.09,57200.0,7.6469,7.6545,7.6469,7.6545,57200.0
2015-04-09 14:45:00,10.09,10.09,10.07,10.07,44800.0,7.6545,7.6545,7.6393,7.6393,44800.0
2015-04-09 14:50:00,10.08,10.08,10.07,10.08,88400.0,7.6469,7.6469,7.6393,7.6469,88400.0
2015-04-09 14:55:00,10.08,10.1,10.08,10.1,71200.0,7.6469,7.6621,7.6469,7.6621,71200.0
2015-04-09 15:00:00,10.1,10.11,10.1,10.11,91200.0,7.6621,7.6697,7.6621,7.6697,91200.0
2015-04-09 15:05:00,10.12,10.12,10.1,10.1,109200.0,7.6773,7.6773,7.6621,7.6621,109200.0
2015-04-09 15:10:00,10.1,10.14,10.1,10.13,189600.0,7.6621,7.6924,7.6621,7.6848,189600.0
2015-04-09 15:15:00,10.13,10.13,10.11,10.11,100000.0,7.6848,7.6848,7.6697,7.6697,100000.0
2015-04-09 15:20:00,10.11,10.12,10.11,10.12,70000.0,7.6697,7.6773,7.6697,7.6773,70000.0
2015-04-09 15:25:00,10.12,10.13,10.11,10.12,113200.0,7.6773,7.6848,7.6697,7.6773,113200.0
2015-04-09 15:30:00,10.13,10.13,10.11,10.11,90800.0,7.6848,7.6848,7.6697,7.6697,90800.0
2015-04-09 15:35:00,10.11,10.12,10.11,10.12,66800.0,7.6697,7.6773,7.6697,7.6773,66800.0
2015-04-09 15:40:00,10.12,10.12,10.11,10.12,56000.0,7.6773,7.6773,7.6697,7.6773,56000.0
2015-04-09 15:45:00,10.12,10.12,10.11,10.12,192000.0,7.6773,7.6773,7.6697,7.6773,192000.0
2015-04-09 15:50:00,10.12,10.12,10.06,10.09,1219200.0,7.6773,7.6773,7.6317,7.6545,1219200.0
2015-04-09 15:55:00,10.09,10.1,10.09,10.1,775600.0,7.6545,7.6621,7.6545,7.6621,775600.0
2015-04-10 09:30:00,10.1,10.13,10.08,10.09,232800.0,7.6621,7.6848,7.6469,7.6545,232800.0
2015-04-10 09:35:00,10.08,10.1,10.06,10.07,102800.0,7.6469,7.6621,7.6317,7.6393,102800.0
2015-04-10 09:40:00,10.07,10.07,10.04,10.04,144400.0,7.6393,7.6393,7.6166,7.6166,144400.0
2015-04-10 09:45:00,10.04,10.04,10.02,10.03,83600.0,7.6166,7.6166,7.6014,7.609,83600.0
2015-04-10 09:50:00,10.03,10.04,10.03,10.03,214000.0,7.609,7.6166,7.609,7.609,214000.0
2015-04-10 09:55:00,10.03,10.03,10.01,10.01,173200.0,7.609,7.609,7.5938,7.5938,173200.0
2015-04-10 10:00:00,10.01,10.02,10.01,10.01,277600.0,7.5938,7.6014,7.5938,7.5938,277600.0
2015-04-10 10:05:00,10.01,10.02,10.0,10.02,267600.0,7.5938,7.6014,7.5862,7.6014,267600.0
2015-04-10 10:10:00,10.02,10.03,10.01,10.01,209600.0,7.6014,7.609,7.5938,7.5938,209600.0
2015-04-10 10:15:00,10.01,10.01,10.0,10.01,121200.0,7.5938,7.5938,7.5862,7.5938,121200.0
2015-04-10 10:20:00,10.01,10.01,9.99,10.0,331600.0,7.5938,7.5938,7.5786,7.5862,331600.0
2015-04-10 10:25:00,10.0,10.01,9.99,10.0,304800.0,7.5862,7.5938,7.5786,7.5862,304800.0
2015-04-10 10:30:00,10.0,10.01,9.99,10.0,181600.0,7.5862,7.5938,7.5786,7.5862,181600.0
2015-04-10 10:35:00,10.0,10.03,10.0,10.03,152000.0,7.5862,7.609,7.5862,7.609,152000.0
2015-04-10 10:40:00,10.03,10.03,10.02,10.03,134400.0,7.609,7.609,7.6014,7.609,134400.0
2015-04-10 10:45:00,10.03,10.03,10.01,10.02,116000.0,7.609,7.609,7.5938,7.6014,116000.0
2015-04-10 10:50:00,10.02,10.02,10.01,10.01,96400.0,7.6014,7.6014,7.5938,7.5938,96400.0
2015-04-10 10:55:00,10.01,10.01,10.01,10.01,85600.0,7.5938,7.5938,7.5938,7.5938,85600.0
2015-04-10 11:00:00,10.01,10.02,10.01,10.02,70800.0,7.5938,7.6014,7.5938,7.6014,70800.0
2015-04-10 11:05:00,10.02,10.03,10.02,10.02,205600.0,7.6014,7.609,7.6014,7.6014,205600.0
2015-04-10 11:10:00,10.02,10.02,10.01,10.01,84400.0,7.6014,7.6014,7.5938,7.5938,84400.0
2015-04-10 11:15:00,10.01,10.02,10.01,10.02,126000.0,7.5938,7.6014,7.5938,7.6014,126000.0
2015-04-10 11:20:00,10.02,10.02,10.02,10.02,86400.0,7.6014,7.6014,7.6014,7.6014,86400.0
2015-04-10 11:25:00,10.02,10.03,10.01,10.02,257200.0,7.6014,7.609,7.5938,7.6014,257200.0
2015-04-10 11:30:00,10.02,10.04,10.02,10.03,307200.0,7.6014,7.6166,7.6014,7.609,307200.0
2015-04-10 11:35:00,10.03,10.04,10.03,10.03,199200.0,7.609,7.6166,7.609,7.609,199200.0
2015-04-10 11:40:00,10.03,10.03,10.02,10.02,103200.0,7.609,7.609,7.6014,7.6014,103200.0
2015-04-10 11:45:00,10.02,10.03,10.02,10.03,132800.0,7.6014,7.609,7.6014,7.609,132800.0
2015-04-10 11:50:00,10.03,10.03,10.02,10.02,132400.0,7.609,7.609,7.6014,7.6014,132400.0
2015-04-10 11:55:00,10.02,10.03,10.02,10.02,251600.0,7.6014,7.609,7.6014,7.6014,251600.0
2015-04-10 12:00:00,10.02,10.02,10.02,10.02,100000.0,7.6014,7.6014,7.6014,7.6014,100000.0
2015-04-10 12:05:00,10.02,10.03,10.02,10.02,107600.0,7.6014,7.609,7.6014,7.6014,107600.0
2015-04-10 12:10:00,10.02,10.03,10.02,10.02,36800.0,7.6014,7.609,7.6014,7.6014,36800.0
2015-04-10 12:15:00,10.02,10.03,10.02,10.02,62800.0,7.6014,7.609,7.6014,7.6014,62800.0
2015-04-10 12:20:00,10.03,10.03,10.02,10.03,220400.0,7.609,7.609,7.6014,7.609,220400.0
2015-04-10 12:25:00,10.03,10.03,10.02,10.03,127600.0,7.609,7.609,7.6014,7.609,127600.0
2015-04-10 12:30:00,10.02,10.03,10.02,10.02,81600.0,7.6014,7.609,7.6014,7.6014,81600.0
2015-04-10 12:35:00,10.02,10.03,10.02,10.03,152000.0,7.6014,7.609,7.6014,7.609,152000.0
2015-04-10 12:40:00,10.03,10.03,10.02,10.03,138000.0,7.609,7.609,7.6014,7.609,138000.0
2015-04-10 12:45:00,10.03,10.03,10.02,10.03,62000.0,7.609,7.609,7.6014,7.609,62000.0
2015-04-10 12:50:00,10.03,10.03,10.03,10.03,98800.0,7.609,7.609,7.609,7.609,98800.0
2015-04-10 12:55:00,10.03,10.03,10.02,10.03,56000.0,7.609,7.609,7.6014,7.609,56000.0
2015-04-10 13:00:00,10.03,10.03,10.02,10.03,99600.0,7.609,7.609,7.6014,7.609,99600.0
2015-04-10 13:05:00,10.03,10.03,10.02,10.03,66400.0,7.609,7.609,7.6014,7.609,66400.0
2015-04-10 13:10:00,10.03,10.04,10.03,10.03,92400.0,7.609,7.6166,7.609,7.609,92400.0
2015-04-10 13:15:00,10.03,10.03,10.02,10.03,55200.0,7.609,7.609,7.6014,7.609,55200.0
2015-04-10 13:20:00,10.03,10.04,10.03,10.03,140800.0,7.609,7.6166,7.609,7.609,140800.0
2015-04-10 13:25:00,10.03,10.04,10.03,10.04,80400.0,7.609,7.6166,7.609,7.6166,80400.0
2015-04-10 13:30:00,10.04,10.04,10.03,10.04,154800.0,7.6166,7.6166,7.609,7.6166,154800.0
2015-04-10 13:35:00,10.04,10.04,10.02,10.02,132000.0,7.6166,7.6166,7.6014,7.6014,132000.0
2015-04-10 13:40:00,10.02,10.03,10.02,10.02,72000.0,7.6014,7.609,7.6014,7.6014,72000.0
2015-04-10 13:45:00,10.02,10.03,10.02,10.02,91600.0,7.6014,7.609,7.6014,7.6014,91600.0
2015-04-10 13:50:00,10.02,10.03,10.02,10.02,74400.0,7.6014,7.609,7.6014,7.6014,74400.0
2015-04-10 13:55:00,10.02,10.02,10.01,10.01,60800.0,7.6014,7.6014,7.5938,7.5938,60800.0
2015-04-10 14:00:00,10.01,10.02,10.01,10.02,54800.0,7.5938,7.6014,7.5938,7.6014,54800.0
2015-04-10 14:05:00,10.02,10.03,10.02,10.02,110400.0,7.6014,7.609,7.6014,7.6014,110400.0
2015-04-10 14:10:00,10.02,10.02,10.01,10.02,50800.0,7.6014,7.6014,7.5938,7.6014,50800.0
2015-04-10 14:15:00,10.02,10.02,10.01,10.01,113200.0,7.6014,7.6014,7.5938,7.5938,113200.0
2015-04-10 14:20:00,10.01,10.02,10.01,10.01,73600.0,7.5938,7.6014,7.5938,7.5938,73600.0
2015-04-10 14:25:00,10.02,10.02,10.01,10.02,48000.0,7.6014,7.6014,7.5938,7.6014,48000.0
2015-04-10 14:30:00,10.01,10.02,10.01,10.02,102400.0,7.5938,7.6014,7.5938,7.6014,102400.0
2015-04-10 14:35:00,10.02,10.02,10.01,10.02,47600.0,7.6014,7.6014,7.5938,7.6014,47600.0
2015-04-10 14:40:00,10.02,10.03,10.02,10.02,198400.0,7.6014,7.609,7.6014,7.6014,198400.0
2015-04-10 14:45:00,10.02,10.03,10.02,10.02,109600.0,7.6014,7.609,7.6014,7.6014,109600.0
2015-04-10 14:50:00,10.02,10.04,10.02,10.03,105200.0,7.6014,7.6166,7.6014,7.609,105200.0
2015-04-10 14:55:00,10.03,10.03,10.02,10.02,106800.0,7.609,7.609,7.6014,7.6014,106800.0
2015-04-10 15:00:00,10.02,10.03,10.02,10.03,98000.0,7.6014,7.609,7.6014,7.609,98000.0
2015-04-10 15:05:00,10.02,10.03,10.02,10.03,161600.0,7.6014,7.609,7.6014,7.609,161600.0
2015-04-10 15:10:00,10.03,10.04,10.03,10.04,181600.0,7.609,7.6166,7.609,7.6166,181600.0
2015-04-10 15:15:00,10.04,10.04,10.03,10.03,261600.0,7.6166,7.6166,7.609,7.609,261600.0
2015-04-10 15:20:00,10.03,10.03,10.03,10.03,106800.0,7.609,7.609,7.609,7.609,106800.0
2015-04-10 15:25:00,10.03,10.03,10.02,10.03,193200.0,7.609,7.609,7.6014,7.609,193200.0
2015-04-10 15:30:00,10.03,10.03,10.02,10.03,342400.0,7.609,7.609,7.6014,7.609,342400.0
2015-04-10 15:35:00,10.03,10.03,10.02,10.03,333600.0,7.609,7.609,7.6014,7.609,333600.0
2015-04-10 15:40:00,10.03,10.03,10.02,10.02,161600.0,7.609,7.609,7.6014,7.6014,161600.0
2015-04-10 15:45:00,10.03,10.03,10.02,10.02,166000.0,7.609,7.609,7.6014,7.6014,166000.0
2015-04-10 15:50:00,10.02,10.02,9.97,10.01,980000.0,7.6014,7.6014,7.5635,7.5938,980000.0
2015-04-10 15:55:00,10.01,10.01,10.0,10.0,1386800.0,7.5938,7.5938,7.5862,7.5862,1386800.0
2015-04-13 09:30:00,10.04,10.06,10.01,10.03,314800.0,7.6166,7.6317,7.5938,7.609,314800.0
2015-04-13 09:35:00,10.03,10.03,10.01,10.02,113600.0,7.609,7.609,7.5938,7.6014,113600.0
2015-04-13 09:40:00,10.03,10.03,10.02,10.03,264400.0,7.609,7.609,7.6014,7.609,264400.0
2015-04-13 09:45:00,10.03,10.03,10.01,10.03,117200.0,7.609,7.609,7.5938,7.609,117200.0
2015-04-13 09:50:00,10.02,10.03,10.02,10.02,129600.0,7.6014,7.609,7.6014,7.6014,129600.0
2015-04-13 09:55:00,10.02,10.03,10.02,10.03,236800.0,7.6014,7.609,7.6014,7.609,236800.0
2015-04-13 10:00:00,10.03,10.03,10.02,10.02,571600.0,7.609,7.609,7.6014,7.6014,571600.0
2015-04-13 10:05:00,10.02,10.03,10.01,10.02,353600.0,7.6014,7.609,7.5938,7.6014,353600.0
2015-04-13 10:10:00,10.02,10.03,10.02,10.03,249200.0,7.6014,7.609,7.6014,7.609,249200.0
2015-04-13 10:15:00,10.02,10.03,10.02,10.02,156000.0,7.6014,7.609,7.6014,7.6014,156000.0
2015-04-13 10:20:00,10.03,10.04,10.02,10.03,432000.0,7.609,7.6166,7.6014,7.609,432000.0
2015-04-13 10:25:00,10.03,10.04,10.03,10.03,197200.0,7.609,7.6166,7.609,7.609,197200.0
2015-04-13 10:30:00,10.03,10.04,10.03,10.04,158400.0,7.609,7.6166,7.609,7.6166,158400.0
2015-04-13 10:35:00,10.04,10.04,10.03,10.04,185600.0,7.6166,7.6166,7.609,7.6166,185600.0
2015-04-13 10:40:00,10.04,10.04,10.02,10.02,106000.0,7.6166,7.6166,7.6014,7.6014,106000.0
2015-04-13 10:45:00,10.02,10.04,10.02,10.04,94800.0,7.6014,7.6166,7.6014,7.6166,94800.0
2015-04-13 10:50:00,10.04,10.04,10.03,10.03,168000.0,7.6166,7.6166,7.609,7.609,168000.0
2015-04-13 10:55:00,10.03,10.05,10.03,10.04,59600.0,7.609,7.6242,7.609,7.6166,59600.0
2015-04-13 11:00:00,10.04,10.05,10.03,10.04,166000.0,7.6166,7.6242,7.609,7.6166,166000.0
2015-04-13 11:05:00,10.04,10.04,10.03,10.04,230400.0,7.6166,7.6166,7.609,7.6166,230400.0
2015-04-13 11:10:00,10.04,10.04,10.03,10.04,112000.0,7.6166,7.6166,7.609,7.6166,112000.0
2015-04-13 11:15:00,10.04,10.05,10.03,10.03,135200.0,7.6166,7.6242,7.609,7.609,135200.0
2015-04-13 11:20:00,10.03,10.04,10.02,10.02,79200.0,7.609,7.6166,7.6014,7.6014,79200.0
2015-04-13 11:25:00,10.03,10.04,10.02,10.03,72000.0,7.609,7.6166,7.6014,7.609,72000.0
2015-04-13 11:30:00,10.03,10.05,10.03,10.04,190800.0,7.609,7.6242,7.609,7.6166,190800.0
2015-04-13 11:35:00,10.04,10.07,10.04,10.06,262800.0,7.6166,7.6393,7.6166,7.6317,262800.0
2015-04-13 11:40:00,10.07,10.08,10.05,10.05,323200.0,7.6393,7.6469,7.6242,7.6242,323200.0
2015-04-13 11:45:00,10.05,10.05,10.05,10.05,49600.0,7.6242,7.6242,7.6242,7.6242,49600.0
2015-04-13 11:50:00,10.05,10.05,10.04,10.05,129600.0,7.6242,7.6242,7.6166,7.6242,129600.0
2015-04-13 11:55:00,10.04,10.06,10.04,10.05,158000.0,7.6166,7.6317,7.6166,7.6242,158000.0
2015-04-13 12:00:00,10.05,10.05,10.04,10.05,199600.0,7.6242,7.6242,7.6166,7.6242,199600.0
2015-04-13 12:05:00,10.05,10.06,10.05,10.05,90000.0,7.6242,7.6317,7.6242,7.6242,90000.0
2015-04-13 12:10:00,10.05,10.05,10.04,10.05,76400.0,7.6242,7.6242,7.6166,7.6242,76400.0
2015-04-13 12:15:00,10.05,10.05,10.05,10.05,36400.0,7.6242,7.6242,7.6242,7.6242,36400.0
2015-04-13 12:20:00,10.05,10.05,10.05,10.05,148800.0,7.6242,7.6242,7.6242,7.6242,148800.0
2015-04-13 12:25:00,10.05,10.05,10.04,10.05,48800.0,7.6242,7.6242,7.6166,7.6242,48800.0
2015-04-13 12:30:00,10.05,10.05,10.05,10.05,172000.0,7.6242,7.6242,7.6242,7.6242,172000.0
2015-04-13 12:35:00,10.05,10.05,10.05,10.05,132800.0,7.6242,7.6242,7.6242,7.6242,132800.0
2015-04-13 12:40:00,10.05,10.05,10.05,10.05,44000.0,7.6242,7.6242,7.6242,7.6242,44000.0
2015-04-13 12:45:00,10.05,10.06,10.05,10.06,136000.0,7.6242,7.6317,7.6242,7.6317,136000.0
2015-04-13 12:50:00,10.06,10.06,10.05,10.05,190400.0,7.6317,7.6317,7.6242,7.6242,190400.0
2015-04-13 12:55:00,10.05,10.05,10.05,10.05,96800.0,7.6242,7.6242,7.6242,7.6242,96800.0
2015-04-13 13:00:00,10.05,10.05,10.05,10.05,88400.0,7.6242,7.6242,7.6242,7.6242,88400.0
2015-04-13 13:05:00,10.05,10.05,10.05,10.05,118400.0,7.6242,7.6242,7.6242,7.6242,118400.0
2015-04-13 13:10:00,10.05,10.05,10.04,10.05,75200.0,7.6242,7.6242,7.6166,7.6242,75200.0
2015-04-13 13:15:00,10.05,10.05,10.05,10.05,57200.0,7.6242,7.6242,7.6242,7.6242,57200.0
2015-04-13 13:20:00,10.05,10.05,10.04,10.04,145600.0,7.6242,7.6242,7.6166,7.6166,145600.0
2015-04-13 13:25:00,10.04,10.04,10.03,10.04,81200.0,7.6166,7.6166,7.609,7.6166,81200.0
2015-04-13 13:30:00,10.04,10.05,10.04,10.05,58400.0,7.6166,7.6242,7.6166,7.6242,58400.0
2015-04-13 13:35:00,10.05,10.05,10.04,10.05,158800.0,7.6242,7.6242,7.6166,7.6242,158800.0
2015-04-13 13:40:00,10.05,10.05,10.03,10.03,267600.0,7.6242,7.6242,7.609,7.609,267600.0
2015-04-13 13:45:00,10.04,10.04,10.02,10.02,80000.0,7.6166,7.6166,7.6014,7.6014,80000.0
2015-04-13 13:50:00,10.02,10.03,10.02,10.03,108400.0,7.6014,7.609,7.6014,7.609,108400.0
2015-04-13 13:55:00,10.03,10.04,10.03,10.04,162400.0,7.609,7.6166,7.609,7.6166,162400.0
2015-04-13 14:00:00,10.04,10.05,10.03,10.04,148000.0,7.6166,7.6242,7.609,7.6166,148000.0
2015-04-13 14:05:00,10.04,10.05,10.04,10.04,73600.0,7.6166,7.6242,7.6166,7.6166,73600.0
2015-04-13 14:10:00,10.04,10.05,10.04,10.05,148000.0,7.6166,7.6242,7.6166,7.6242,148000.0
2015-04-13 14:15:00,10.05,10.05,10.03,10.03,85200.0,7.6242,7.6242,7.609,7.609,85200.0
2015-04-13 14:20:00,10.03,10.03,10.01,10.02,169200.0,7.609,7.609,7.5938,7.6014,169200.0
2015-04-13 14:25:00,10.02,10.02,10.0,10.01,156000.0,7.6014,7.6014,7.5862,7.5938,156000.0
2015-04-13 14:30:00,10.01,10.02,10.01,10.02,89200.0,7.5938,7.6014,7.5938,7.6014,89200.0
2015-04-13 14:35:00,10.02,10.02,10.02,10.02,158800.0,7.6014,7.6014,7.6014,7.6014,158800.0
2015-04-13 14:40:00,10.03,10.03,10.01,10.01,185200.0,7.609,7.609,7.5938,7.5938,185200.0
2015-04-13 14:45:00,10.01,10.01,10.0,10.01,184000.0,7.5938,7.5938,7.5862,7.5938,184000.0
2015-04-13 14:50:00,10.01,10.02,10.0,10.02,103600.0,7.5938,7.6014,7.5862,7.6014,103600.0
2015-04-13 14:55:00,10.02,10.02,10.0,10.0,264400.0,7.6014,7.6014,7.5862,7.5862,264400.0
2015-04-13 15:00:00,10.0,10.0,9.98,9.98,279600.0,7.5862,7.5862,7.5711,7.5711,279600.0
2015-04-13 15:05:00,9.99,10.0,9.97,9.99,257200.0,7.5786,7.5862,7.5635,7.5786,257200.0
2015-04-13 15:10:00,9.99,10.0,9.98,9.99,264800.0,7.5786,7.5862,7.5711,7.5786,264800.0
2015-04-13 15:15:00,9.98,9.99,9.97,9.97,150400.0,7.5711,7.5786,7.5635,7.5635,150400.0
2015-04-13 15:20:00,9.97,9.97,9.95,9.96,327200.0,7.5635,7.5635,7.5483,7.5559,327200.0
2015-04-13 15:25:00,9.96,9.98,9.96,9.96,333600.0,7.5559,7.5711,7.5559,7.5559,333600.0
2015-04-13 15:30:00,9.96,9.97,9.95,9.97,424000.0,7.5559,7.5635,7.5483,7.5635,424000.0
2015-04-13 15:35:00,9.97,10.0,9.96,10.0,331600.0,7.5635,7.5862,7.5559,7.5862,331600.0
2015-04-13 15:40:00,10.0,10.01,9.99,10.01,590400.0,7.5862,7.5938,7.5786,7.5938,590400.0
2015-04-13 15:45:00,10.01,10.01,10.0,10.0,374400.0,7.5938,7.5938,7.5862,7.5862,374400.0
2015-04-13 15:50:00,10.0,10.01,10.0,10.01,560400.0,7.5862,7.5938,7.5862,7.5938,560400.0
2015-04-13 15:55:00,10.01,10.02,10.0,10.01,970800.0,7.5938,7.6014,7.5862,7.5938,970800.0
2015-04-14 09:30:00,10.43,10.5,10.2,10.22,1905200.0,7.9124,7.9655,7.738,7.7531,1905200.0
2015-04-14 09:35:00,10.22,10.23,10.08,10.19,1544000.0,7.7531,7.7607,7.6469,7.7304,1544000.0
2015-04-14 09:40:00,10.19,10.22,10.13,10.18,793200.0,7.7304,7.7531,7.6848,7.7228,793200.0
2015-04-14 09:45:00,10.19,10.25,10.17,10.22,812000.0,7.7304,7.7759,7.7152,7.7531,812000.0
2015-04-14 09:50:00,10.22,10.29,10.21,10.28,882000.0,7.7531,7.8062,7.7455,7.7986,882000.0
2015-04-14 09:55:00,10.28,10.3,10.25,10.3,564000.0,7.7986,7.8138,7.7759,7.8138,564000.0
2015-04-14 10:00:00,10.29,10.32,10.25,10.25,542400.0,7.8062,7.829,7.7759,7.7759,542400.0
2015-04-14 10:05:00,10.26,10.3,10.25,10.3,277200.0,7.7835,7.8138,7.7759,7.8138,277200.0
2015-04-14 10:10:00,10.3,10.33,10.28,10.28,229600.0,7.8138,7.8366,7.7986,7.7986,229600.0
2015-04-14 10:15:00,10.29,10.29,10.24,10.25,589200.0,7.8062,7.8062,7.7683,7.7759,589200.0
2015-04-14 10:20:00,10.25,10.28,10.25,10.27,344000.0,7.7759,7.7986,7.7759,7.7911,344000.0
2015-04-14 10:25:00,10.27,10.3,10.25,10.25,330000.0,7.7911,7.8138,7.7759,7.7759,330000.0
2015-04-14 10:30:00,10.25,10.27,10.24,10.25,480400.0,7.7759,7.7911,7.7683,7.7759,480400.0
2015-04-14 10:35:00,10.25,10.26,10.14,10.23,988000.0,7.7759,7.7835,7.6924,7.7607,988000.0
2015-04-14 10:40:00,10.23,10.26,10.21,10.26,248400.0,7.7607,7.7835,7.7455,7.7835,248400.0
2015-04-14 10:45:00,10.26,10.27,10.25,10.27,230800.0,7.7835,7.7911,7.7759,7.7911,230800.0
2015-04-14 10:50:00,10.26,10.29,10.25,10.28,301200.0,7.7835,7.8062,7.7759,7.7986,301200.0
2015-04-14 10:55:00,10.28,10.29,10.26,10.26,267200.0,7.7986,7.8062,7.7835,7.7835,267200.0
2015-04-14 11:00:00,10.26,10.27,10.25,10.27,106000.0,7.7835,7.7911,7.7759,7.7911,106000.0
2015-04-14 11:05:00,10.27,10.28,10.27,10.27,90000.0,7.7911,7.7986,7.7911,7.7911,90000.0
2015-04-14 11:10:00,10.28,10.31,10.28,10.29,250000.0,7.7986,7.8214,7.7986,7.8062,250000.0
2015-04-14 11:15:00,10.29,10.31,10.29,10.3,159600.0,7.8062,7.8214,7.8062,7.8138,159600.0
2015-04-14 11:20:00,10.3,10.33,10.29,10.32,932400.0,7.8138,7.8366,7.8062,7.829,932400.0
2015-04-14 11:25:00,10.32,10.34,10.32,10.34,579200.0,7.829,7.8442,7.829,7.8442,579200.0
2015-04-14 11:30:00,10.34,10.36,10.32,10.34,497600.0,7.8442,7.8593,7.829,7.8442,497600.0
2015-04-14 11:35:00,10.34,10.34,10.29,10.29,277600.0,7.8442,7.8442,7.8062,7.8062,277600.0
2015-04-14 11:40:00,10.3,10.31,10.3,10.31,214800.0,7.8138,7.8214,7.8138,7.8214,214800.0
2015-04-14 11:45:00,10.31,10.31,10.31,10.31,168800.0,7.8214,7.8214,7.8214,7.8214,168800.0
2015-04-14 11:50:00,10.31,10.33,10.31,10.32,256800.0,7.8214,7.8366,7.8214,7.829,256800.0
2015-04-14 11:55:00,10.32,10.32,10.31,10.32,80000.0,7.829,7.829,7.8214,7.829,80000.0
2015-04-14 12:00:00,10.32,10.32,10.3,10.31,302800.0,7.829,7.829,7.8138,7.8214,302800.0
2015-04-14 12:05:00,10.3,10.33,10.3,10.33,224000.0,7.8138,7.8366,7.8138,7.8366,224000.0
2015-04-14 12:10:00,10.33,10.34,10.32,10.33,356800.0,7.8366,7.8442,7.829,7.8366,356800.0
2015-04-14 12:15:00,10.33,10.34,10.33,10.33,128000.0,7.8366,7.8442,7.8366,7.8366,128000.0
2015-04-14 12:20:00,10.34,10.34,10.32,10.33,442800.0,7.8442,7.8442,7.829,7.8366,442800.0
2015-04-14 12:25:00,10.33,10.36,10.33,10.34,202000.0,7.8366,7.8593,7.8366,7.8442,202000.0
2015-04-14 12:30:00,10.34,10.35,10.34,10.35,159200.0,7.8442,7.8517,7.8442,7.8517,159200.0
2015-04-14 12:35:00,10.35,10.35,10.33,10.34,132800.0,7.8517,7.8517,7.8366,7.8442,132800.0
2015-04-14 12:40:00,10.34,10.35,10.32,10.33,213200.0,7.8442,7.8517,7.829,7.8366,213200.0
2015-04-14 12:45:00,10.33,10.33,10.32,10.33,60000.0,7.8366,7.8366,7.829,7.8366,60000.0
2015-04-14 12:50:00,10.33,10.34,10.33,10.34,95200.0,7.8366,7.8442,7.8366,7.8442,95200.0
2015-04-14 12:55:00,10.34,10.34,10.33,10.34,126000.0,7.8442,7.8442,7.8366,7.8442,126000.0
2015-04-14 13:00:00,10.34,10.34,10.34,10.34,207600.0,7.8442,7.8442,7.8442,7.8442,207600.0
2015-04-14 13:05:00,10.34,10.34,10.33,10.33,170000.0,7.8442,7.8442,7.8366,7.8366,170000.0
2015-04-14 13:10:00,10.33,10.35,10.33,10.35,112800.0,7.8366,7.8517,7.8366,7.8517,112800.0
2015-04-14 13:15:00,10.35,10.35,10.34,10.35,106400.0,7.8517,7.8517,7.8442,7.8517,106400.0
2015-04-14 13:20:00,10.35,10.38,10.35,10.37,346800.0,7.8517,7.8745,7.8517,7.8669,346800.0
2015-04-14 13:25:00,10.37,10.38,10.37,10.37,198000.0,7.8669,7.8745,7.8669,7.8669,198000.0
2015-04-14 13:30:00,10.37,10.37,10.36,10.37,1234800.0,7.8669,7.8669,7.8593,7.8669,1234800.0
2015-04-14 13:35:00,10.36,10.37,10.36,10.36,648400.0,7.8593,7.8669,7.8593,7.8593,648400.0
2015-04-14 13:40:00,10.36,10.36,10.34,10.35,351600.0,7.8593,7.8593,7.8442,7.8517,351600.0
2015-04-14 13:45:00,10.35,10.36,10.34,10.35,368400.0,7.8517,7.8593,7.8442,7.8517,368400.0
2015-04-14 13:50:00,10.35,10.37,10.35,10.37,220800.0,7.8517,7.8669,7.8517,7.8669,220800.0
2015-04-14 13:55:00,10.37,10.38,10.37,10.37,228800.0,7.8669,7.8745,7.8669,7.8669,228800.0
2015-04-14 14:00:00,10.37,10.38,10.37,10.37,804800.0,7.8669,7.8745,7.8669,7.8669,804800.0
2015-04-14 14:05:00,10.38,10.41,10.37,10.4,355200.0,7.8745,7.8973,7.8669,7.8897,355200.0
2015-04-14 14:10:00,10.4,10.42,10.4,10.4,254800.0,7.8897,7.9049,7.8897,7.8897,254800.0
2015-04-14 14:15:00,10.4,10.4,10.39,10.4,272800.0,7.8897,7.8897,7.8821,7.8897,272800.0
2015-04-14 14:20:00,10.4,10.4,10.4,10.4,251600.0,7.8897,7.8897,7.8897,7.8897,251600.0
2015-04-14 14:25:00,10.4,10.4,10.4,10.4,300000.0,7.8897,7.8897,7.8897,7.8897,300000.0
2015-04-14 14:30:00,10.4,10.41,10.4,10.41,499200.0,7.8897,7.8973,7.8897,7.8973,499200.0
2015-04-14 14:35:00,10.41,10.44,10.4,10.42,360400.0,7.8973,7.92,7.8897,7.9049,360400.0
2015-04-14 14:40:00,10.42,10.44,10.42,10.44,117600.0,7.9049,7.92,7.9049,7.92,117600.0
2015-04-14 14:45:00,10.44,10.45,10.42,10.44,372800.0,7.92,7.9276,7.9049,7.92,372800.0
2015-04-14 14:50:00,10.44,10.47,10.44,10.47,321200.0,7.92,7.9428,7.92,7.9428,321200.0
2015-04-14 14:55:00,10.47,10.47,10.45,10.47,1010800.0,7.9428,7.9428,7.9276,7.9428,1010800.0
2015-04-14 15:00:00,10.46,10.47,10.45,10.46,491200.0,7.9352,7.9428,7.9276,7.9352,491200.0
2015-04-14 15:05:00,10.46,10.48,10.46,10.47,624800.0,7.9352,7.9504,7.9352,7.9428,624800.0
2015-04-14 15:10:00,10.47,10.47,10.46,10.47,540800.0,7.9428,7.9428,7.9352,7.9428,540800.0
2015-04-14 15:15:00,10.47,10.48,10.47,10.47,498400.0,7.9428,7.9504,7.9428,7.9428,498400.0
2015-04-14 15:20:00,10.47,10.47,10.44,10.47,876000.0,7.9428,7.9428,7.92,7.9428,876000.0
2015-04-14 15:25:00,10.47,10.49,10.47,10.48,470000.0,7.9428,7.958,7.9428,7.9504,470000.0
2015-04-14 15:30:00,10.48,10.5,10.48,10.48,416000.0,7.9504,7.9655,7.9504,7.9504,416000.0
2015-04-14 15:35:00,10.48,10.5,10.48,10.48,670400.0,7.9504,7.9655,7.9504,7.9504,670400.0
2015-04-14 15:40:00,10.48,10.49,10.46,10.47,590800.0,7.9504,7.958,7.9352,7.9428,590800.0
2015-04-14 15:45:00,10.47,10.48,10.47,10.47,994800.0,7.9428,7.9504,7.9428,7.9428,994800.0
2015-04-14 15:50:00,10.47,10.47,10.46,10.47,922400.0,7.9428,7.9428,7.9352,7.9428,922400.0
2015-04-14 15:55:00,10.46,10.47,10.44,10.45,2022400.0,7.9352,7.9428,7.92,7.9276,2022400.0
2015-04-15 09:30:00,10.45,10.5,10.41,10.5,309200.0,7.9276,7.9655,7.8973,7.9655,309200.0
2015-04-15 09:35:00,10.49,10.49,10.46,10.46,239200.0,7.958,7.958,7.9352,7.9352,239200.0
2015-04-15 09:40:00,10.46,10.46,10.42,10.44,216000.0,7.9352,7.9352,7.9049,7.92,216000.0
2015-04-15 09:45:00,10.44,10.45,10.43,10.43,102800.0,7.92,7.9276,7.9124,7.9124,102800.0
2015-04-15 09:50:00,10.44,10.46,10.42,10.43,291600.0,7.92,7.9352,7.9049,7.9124,291600.0
2015-04-15 09:55:00,10.43,10.43,10.4,10.4,162400.0,7.9124,7.9124,7.8897,7.8897,162400.0
2015-04-15 10:00:00,10.4,10.4,10.38,10.39,563600.0,7.8897,7.8897,7.8745,7.8821,563600.0
2015-04-15 10:05:00,10.38,10.4,10.38,10.38,576400.0,7.8745,7.8897,7.8745,7.8745,576400.0
2015-04-15 10:10:00,10.38,10.39,10.38,10.38,331200.0,7.8745,7.8821,7.8745,7.8745,331200.0
2015-04-15 10:15:00,10.38,10.38,10.36,10.37,187200.0,7.8745,7.8745,7.8593,7.8669,187200.0
2015-04-15 10:20:00,10.37,10.38,10.36,10.38,183600.0,7.8669,7.8745,7.8593,7.8745,183600.0
2015-04-15 10:25:00,10.38,10.38,10.37,10.38,167200.0,7.8745,7.8745,7.8669,7.8745,167200.0
2015-04-15 10:30:00,10.38,10.38,10.37,10.37,398400.0,7.8745,7.8745,7.8669,7.8669,398400.0
2015-04-15 10:35:00,10.37,10.37,10.37,10.37,115600.0,7.8669,7.8669,7.8669,7.8669,115600.0
2015-04-15 10:40:00,10.37,10.37,10.35,10.35,220400.0,7.8669,7.8669,7.8517,7.8517,220400.0
2015-04-15 10:45:00,10.35,10.36,10.34,10.34,264000.0,7.8517,7.8593,7.8442,7.8442,264000.0
2015-04-15 10:50:00,10.34,10.35,10.33,10.33,186400.0,7.8442,7.8517,7.8366,7.8366,186400.0
2015-04-15 10:55:00,10.33,10.34,10.33,10.33,95600.0,7.8366,7.8442,7.8366,7.8366,95600.0
2015-04-15 11:00:00,10.33,10.34,10.32,10.33,281600.0,7.8366,7.8442,7.829,7.8366,281600.0
2015-04-15 11:05:00,10.33,10.33,10.32,10.33,86400.0,7.8366,7.8366,7.829,7.8366,86400.0
2015-04-15 11:10:00,10.33,10.33,10.32,10.32,122400.0,7.8366,7.8366,7.829,7.829,122400.0
2015-04-15 11:15:00,10.32,10.33,10.32,10.32,135200.0,7.829,7.8366,7.829,7.829,135200.0
2015-04-15 11:20:00,10.32,10.32,10.3,10.31,206800.0,7.829,7.829,7.8138,7.8214,206800.0
2015-04-15 11:25:00,10.31,10.31,10.3,10.31,173600.0,7.8214,7.8214,7.8138,7.8214,173600.0
2015-04-15 11:30:00,10.31,10.31,10.28,10.29,333600.0,7.8214,7.8214,7.7986,7.8062,333600.0
2015-04-15 11:35:00,10.29,10.3,10.28,10.3,131200.0,7.8062,7.8138,7.7986,7.8138,131200.0
2015-04-15 11:40:00,10.3,10.3,10.29,10.3,139200.0,7.8138,7.8138,7.8062,7.8138,139200.0
2015-04-15 11:45:00,10.3,10.31,10.3,10.3,106000.0,7.8138,7.8214,7.8138,7.8138,106000.0
2015-04-15 11:50:00,10.3,10.3,10.3,10.3,95600.0,7.8138,7.8138,7.8138,7.8138,95600.0
2015-04-15 11:55:00,10.3,10.3,10.29,10.3,178400.0,7.8138,7.8138,7.8062,7.8138,178400.0
2015-04-15 12:00:00,10.3,10.32,10.3,10.31,226400.0,7.8138,7.829,7.8138,7.8214,226400.0
2015-04-15 12:05:00,10.32,10.33,10.31,10.33,272000.0,7.829,7.8366,7.8214,7.8366,272000.0
2015-04-15 12:10:00,10.33,10.33,10.31,10.31,89200.0,7.8366,7.8366,7.8214,7.8214,89200.0
2015-04-15 12:15:00,10.31,10.32,10.31,10.31,81200.0,7.8214,7.829,7.8214,7.8214,81200.0
2015-04-15 12:20:00,10.32,10.33,10.31,10.31,108000.0,7.829,7.8366,7.8214,7.8214,108000.0
2015-04-15 12:25:00,10.31,10.31,10.31,10.31,60400.0,7.8214,7.8214,7.8214,7.8214,60400.0
2015-04-15 12:30:00,10.31,10.31,10.31,10.31,78400.0,7.8214,7.8214,7.8214,7.8214,78400.0
2015-04-15 12:35:00,10.31,10.31,10.31,10.31,46800.0,7.8214,7.8214,7.8214,7.8214,46800.0
2015-04-15 12:40:00,10.31,10.32,10.31,10.32,121200.0,7.8214,7.829,7.8214,7.829,121200.0
2015-04-15 12:45:00,10.33,10.33,10.32,10.33,84400.0,7.8366,7.8366,7.829,7.8366,84400.0
2015-04-15 12:50:00,10.33,10.33,10.32,10.33,92400.0,7.8366,7.8366,7.829,7.8366,92400.0
2015-04-15 12:55:00,10.32,10.33,10.31,10.33,64800.0,7.829,7.8366,7.8214,7.8366,64800.0
2015-04-15 13:00:00,10.33,10.33,10.32,10.33,76400.0,7.8366,7.8366,7.829,7.8366,76400.0
2015-04-15 13:05:00,10.33,10.33,10.31,10.32,110000.0,7.8366,7.8366,7.8214,7.829,110000.0
2015-04-15 13:10:00,10.32,10.34,10.31,10.33,152000.0,7.829,7.8442,7.8214,7.8366,152000.0
2015-04-15 13:15:00,10.33,10.34,10.33,10.34,266800.0,7.8366,7.8442,7.8366,7.8442,266800.0
2015-04-15 13:20:00,10.34,10.34,10.33,10.33,99600.0,7.8442,7.8442,7.8366,7.8366,99600.0
2015-04-15 13:25:00,10.34,10.34,10.33,10.34,111600.0,7.8442,7.8442,7.8366,7.8442,111600.0
2015-04-15 13:30:00,10.34,10.34,10.34,10.34,160800.0,7.8442,7.8442,7.8442,7.8442,160800.0
2015-04-15 13:35:00,10.34,10.34,10.34,10.34,108000.0,7.8442,7.8442,7.8442,7.8442,108000.0
2015-04-15 13:40:00,10.34,10.35,10.34,10.35,109600.0,7.8442,7.8517,7.8442,7.8517,109600.0
2015-04-15 13:45:00,10.35,10.36,10.35,10.35,125200.0,7.8517,7.8593,7.8517,7.8517,125200.0
2015-04-15 13:50:00,10.35,10.36,10.35,10.35,108400.0,7.8517,7.8593,7.8517,7.8517,108400.0
2015-04-15 13:55:00,10.35,10.35,10.34,10.34,198400.0,7.8517,7.8517,7.8442,7.8442,198400.0
2015-04-15 14:00:00,10.34,10.35,10.34,10.34,172000.0,7.8442,7.8517,7.8442,7.8442,172000.0
2015-04-15 14:05:00,10.34,10.35,10.34,10.35,119200.0,7.8442,7.8517,7.8442,7.8517,119200.0
2015-04-15 14:10:00,10.35,10.35,10.35,10.35,80400.0,7.8517,7.8517,7.8517,7.8517,80400.0
2015-04-15 14:15:00,10.35,10.36,10.35,10.35,144000.0,7.8517,7.8593,7.8517,7.8517,144000.0
2015-04-15 14:20:00,10.35,10.35,10.34,10.34,126400.0,7.8517,7.8517,7.8442,7.8442,126400.0
2015-04-15 14:25:00,10.35,10.35,10.34,10.35,100800.0,7.8517,7.8517,7.8442,7.8517,100800.0
2015-04-15 14:30:00,10.35,10.36,10.34,10.36,176000.0,7.8517,7.8593,7.8442,7.8593,176000.0
2015-04-15 14:35:00,10.35,10.36,10.35,10.36,121200.0,7.8517,7.8593,7.8517,7.8593,121200.0
2015-04-15 14:40:00,10.36,10.37,10.36,10.37,94000.0,7.8593,7.8669,7.8593,7.8669,94000.0
2015-04-15 14:45:00,10.37,10.37,10.37,10.37,90000.0,7.8669,7.8669,7.8669,7.8669,90000.0
2015-04-15 14:50:00,10.38,10.38,10.37,10.37,122000.0,7.8745,7.8745,7.8669,7.8669,122000.0
2015-04-15 14:55:00,10.37,10.37,10.37,10.37,25200.0,7.8669,7.8669,7.8669,7.8669,25200.0
2015-04-15 15:00:00,10.37,10.38,10.36,10.36,346400.0,7.8669,7.8745,7.8593,7.8593,346400.0
2015-04-15 15:05:00,10.36,10.37,10.36,10.37,190800.0,7.8593,7.8669,7.8593,7.8669,190800.0
2015-04-15 15:10:00,10.37,10.38,10.37,10.37,144800.0,7.8669,7.8745,7.8669,7.8669,144800.0
2015-04-15 15:15:00,10.37,10.38,10.37,10.38,108000.0,7.8669,7.8745,7.8669,7.8745,108000.0
2015-04-15 15:20:00,10.37,10.39,10.37,10.39,310000.0,7.8669,7.8821,7.8669,7.8821,310000.0
2015-04-15 15:25:00,10.39,10.41,10.38,10.41,226000.0,7.8821,7.8973,7.8745,7.8973,226000.0
2015-04-15 15:30:00,10.41,10.42,10.41,10.41,269200.0,7.8973,7.9049,7.8973,7.8973,269200.0
2015-04-15 15:35:00,10.41,10.42,10.39,10.39,328800.0,7.8973,7.9049,7.8821,7.8821,328800.0
2015-04-15 15:40:00,10.39,10.39,10.38,10.38,194000.0,7.8821,7.8821,7.8745,7.8745,194000.0
2015-04-15 15:45:00,10.38,10.38,10.38,10.38,252400.0,7.8745,7.8745,7.8745,7.8745,252400.0
2015-04-15 15:50:00,10.38,10.38,10.35,10.35,891600.0,7.8745,7.8745,7.8517,7.8517,891600.0
2015-04-15 15:55:00,10.36,10.36,10.33,10.34,1629600.0,7.8593,7.8593,7.8366,7.8442,1629600.0
2015-04-16 09:30:00,10.36,10.4,10.29,10.3,334800.0,7.8593,7.8897,7.8062,7.8138,334800.0
2015-04-16 09:35:00,10.31,10.31,10.24,10.25,163600.0,7.8214,7.8214,7.7683,7.7759,163600.0
2015-04-16 09:40:00,10.25,10.31,10.25,10.31,140400.0,7.7759,7.8214,7.7759,7.8214,140400.0
2015-04-16 09:45:00,10.31,10.34,10.31,10.33,106400.0,7.8214,7.8442,7.8214,7.8366,106400.0
2015-04-16 09:50:00,10.34,10.34,10.31,10.33,53200.0,7.8442,7.8442,7.8214,7.8366,53200.0
2015-04-16 09:55:00,10.33,10.35,10.32,10.33,53200.0,7.8366,7.8517,7.829,7.8366,53200.0
2015-04-16 10:00:00,10.32,10.32,10.28,10.29,106000.0,7.829,7.829,7.7986,7.8062,106000.0
2015-04-16 10:05:00,10.28,10.31,10.28,10.3,112800.0,7.7986,7.8214,7.7986,7.8138,112800.0
2015-04-16 10:10:00,10.31,10.32,10.29,10.3,103200.0,7.8214,7.829,7.8062,7.8138,103200.0
2015-04-16 10:15:00,10.3,10.3,10.28,10.29,248000.0,7.8138,7.8138,7.7986,7.8062,248000.0
2015-04-16 10:20:00,10.29,10.31,10.29,10.31,151200.0,7.8062,7.8214,7.8062,7.8214,151200.0
2015-04-16 10:25:00,10.31,10.31,10.29,10.29,253200.0,7.8214,7.8214,7.8062,7.8062,253200.0
2015-04-16 10:30:00,10.29,10.3,10.27,10.28,178000.0,7.8062,7.8138,7.7911,7.7986,178000.0
2015-04-16 10:35:00,10.28,10.28,10.27,10.28,126400.0,7.7986,7.7986,7.7911,7.7986,126400.0
2015-04-16 10:40:00,10.28,10.31,10.28,10.31,118400.0,7.7986,7.8214,7.7986,7.8214,118400.0
2015-04-16 10:45:00,10.31,10.32,10.31,10.32,125600.0,7.8214,7.829,7.8214,7.829,125600.0
2015-04-16 10:50:00,10.32,10.33,10.28,10.29,361200.0,7.829,7.8366,7.7986,7.8062,361200.0
2015-04-16 10:55:00,10.3,10.3,10.29,10.3,105600.0,7.8138,7.8138,7.8062,7.8138,105600.0
2015-04-16 11:00:00,10.29,10.3,10.29,10.29,98000.0,7.8062,7.8138,7.8062,7.8062,98000.0
2015-04-16 11:05:00,10.29,10.31,10.29,10.3,116000.0,7.8062,7.8214,7.8062,7.8138,116000.0
2015-04-16 11:10:00,10.3,10.31,10.29,10.3,154000.0,7.8138,7.8214,7.8062,7.8138,154000.0
2015-04-16 11:15:00,10.3,10.31,10.27,10.27,345600.0,7.8138,7.8214,7.7911,7.7911,345600.0
2015-04-16 11:20:00,10.27,10.28,10.26,10.27,299600.0,7.7911,7.7986,7.7835,7.7911,299600.0
2015-04-16 11:25:00,10.27,10.27,10.26,10.26,212800.0,7.7911,7.7911,7.7835,7.7835,212800.0
2015-04-16 11:30:00,10.26,10.28,10.26,10.27,123200.0,7.7835,7.7986,7.7835,7.7911,123200.0
2015-04-16 11:35:00,10.27,10.28,10.27,10.27,86400.0,7.7911,7.7986,7.7911,7.7911,86400.0
2015-04-16 11:40:00,10.28,10.28,10.24,10.24,280400.0,7.7986,7.7986,7.7683,7.7683,280400.0
2015-04-16 11:45:00,10.24,10.24,10.22,10.22,178800.0,7.7683,7.7683,7.7531,7.7531,178800.0
2015-04-16 11:50:00,10.22,10.22,10.21,10.22,149600.0,7.7531,7.7531,7.7455,7.7531,149600.0
2015-04-16 11:55:00,10.22,10.22,10.21,10.21,115200.0,7.7531,7.7531,7.7455,7.7455,115200.0
2015-04-16 12:00:00,10.21,10.24,10.21,10.24,132400.0,7.7455,7.7683,7.7455,7.7683,132400.0
2015-04-16 12:05:00,10.24,10.26,10.24,10.25,77200.0,7.7683,7.7835,7.7683,7.7759,77200.0
2015-04-16 12:10:00,10.25,10.27,10.25,10.26,57200.0,7.7759,7.7911,7.7759,7.7835,57200.0
2015-04-16 12:15:00,10.26,10.26,10.24,10.25,74000.0,7.7835,7.7835,7.7683,7.7759,74000.0
2015-04-16 12:20:00,10.25,10.26,10.25,10.25,33600.0,7.7759,7.7835,7.7759,7.7759,33600.0
2015-04-16 12:25:00,10.25,10.26,10.24,10.24,68800.0,7.7759,7.7835,7.7683,7.7683,68800.0
2015-04-16 12:30:00,10.24,10.24,10.23,10.23,73600.0,7.7683,7.7683,7.7607,7.7607,73600.0
2015-04-16 12:35:00,10.23,10.24,10.22,10.23,118800.0,7.7607,7.7683,7.7531,7.7607,118800.0
2015-04-16 12:40:00,10.23,10.24,10.22,10.22,84000.0,7.7607,7.7683,7.7531,7.7531,84000.0
2015-04-16 12:45:00,10.22,10.23,10.22,10.22,52000.0,7.7531,7.7607,7.7531,7.7531,52000.0
2015-04-16 12:50:00,10.22,10.22,10.21,10.22,74400.0,7.7531,7.7531,7.7455,7.7531,74400.0
2015-04-16 12:55:00,10.22,10.22,10.22,10.22,56800.0,7.7531,7.7531,7.7531,7.7531,56800.0
2015-04-16 13:00:00,10.22,10.22,10.21,10.22,290400.0,7.7531,7.7531,7.7455,7.7531,290400.0
2015-04-16 13:05:00,10.22,10.22,10.22,10.22,61600.0,7.7531,7.7531,7.7531,7.7531,61600.0
2015-04-16 13:10:00,10.22,10.22,10.22,10.22,33600.0,7.7531,7.7531,7.7531,7.7531,33600.0
2015-04-16 13:15:00,10.22,10.22,10.2,10.22,224400.0,7.7531,7.7531,7.738,7.7531,224400.0
2015-04-16 13:20:00,10.22,10.24,10.22,10.23,406400.0,7.7531,7.7683,7.7531,7.7607,406400.0
2015-04-16 13:25:00,10.23,10.23,10.22,10.23,346800.0,7.7607,7.7607,7.7531,7.7607,346800.0
2015-04-16 13:30:00,10.23,10.26,10.23,10.26,97200.0,7.7607,7.7835,7.7607,7.7835,97200.0
2015-04-16 13:35:00,10.26,10.28,10.26,10.27,50800.0,7.7835,7.7986,7.7835,7.7911,50800.0
2015-04-16 13:40:00,10.28,10.28,10.26,10.27,83200.0,7.7986,7.7986,7.7835,7.7911,83200.0
2015-04-16 13:45:00,10.27,10.28,10.27,10.28,110800.0,7.7911,7.7986,7.7911,7.7986,110800.0
2015-04-16 13:50:00,10.27,10.28,10.26,10.26,44000.0,7.7911,7.7986,7.7835,7.7835,44000.0
2015-04-16 13:55:00,10.26,10.28,10.26,10.27,123600.0,7.7835,7.7986,7.7835,7.7911,123600.0
2015-04-16 14:00:00,10.26,10.26,10.25,10.26,74800.0,7.7835,7.7835,7.7759,7.7835,74800.0
2015-04-16 14:05:00,10.26,10.26,10.26,10.26,73200.0,7.7835,7.7835,7.7835,7.7835,73200.0
2015-04-16 14:10:00,10.26,10.27,10.26,10.26,46400.0,7.7835,7.7911,7.7835,7.7835,46400.0
2015-04-16 14:15:00,10.27,10.27,10.26,10.27,27200.0,7.7911,7.7911,7.7835,7.7911,27200.0
2015-04-16 14:20:00,10.26,10.27,10.26,10.26,83200.0,7.7835,7.7911,7.7835,7.7835,83200.0
2015-04-16 14:25:00,10.26,10.26,10.25,10.25,60000.0,7.7835,7.7835,7.7759,7.7759,60000.0
2015-04-16 14:30:00,10.25,10.26,10.25,10.25,225200.0,7.7759,7.7835,7.7759,7.7759,225200.0
2015-04-16 14:35:00,10.24,10.25,10.24,10.24,99200.0,7.7683,7.7759,7.7683,7.7683,99200.0
2015-04-16 14:40:00,10.24,10.25,10.24,10.24,229200.0,7.7683,7.7759,7.7683,7.7683,229200.0
2015-04-16 14:45:00,10.24,10.25,10.24,10.24,260400.0,7.7683,7.7759,7.7683,7.7683,260400.0
2015-04-16 14:50:00,10.24,10.26,10.24,10.26,207200.0,7.7683,7.7835,7.7683,7.7835,207200.0
2015-04-16 14:55:00,10.26,10.26,10.23,10.24,208400.0,7.7835,7.7835,7.7607,7.7683,208400.0
2015-04-16 15:00:00,10.24,10.24,10.22,10.23,176800.0,7.7683,7.7683,7.7531,7.7607,176800.0
2015-04-16 15:05:00,10.23,10.25,10.23,10.24,187600.0,7.7607,7.7759,7.7607,7.7683,187600.0
2015-04-16 15:10:00,10.24,10.26,10.24,10.25,126400.0,7.7683,7.7835,7.7683,7.7759,126400.0
2015-04-16 15:15:00,10.25,10.26,10.25,10.25,162000.0,7.7759,7.7835,7.7759,7.7759,162000.0
2015-04-16 15:20:00,10.25,10.26,10.25,10.26,168400.0,7.7759,7.7835,7.7759,7.7835,168400.0
2015-04-16 15:25:00,10.26,10.26,10.25,10.26,141200.0,7.7835,7.7835,7.7759,7.7835,141200.0
2015-04-16 15:30:00,10.26,10.28,10.26,10.28,127600.0,7.7835,7.7986,7.7835,7.7986,127600.0
2015-04-16 15:35:00,10.28,10.3,10.28,10.29,536000.0,7.7986,7.8138,7.7986,7.8062,536000.0
2015-04-16 15:40:00,10.29,10.29,10.28,10.28,169200.0,7.8062,7.8062,7.7986,7.7986,169200.0
2015-04-16 15:45:00,10.28,10.29,10.27,10.27,207200.0,7.7986,7.8062,7.7911,7.7911,207200.0
2015-04-16 15:50:00,10.27,10.27,10.25,10.26,344000.0,7.7911,7.7911,7.7759,7.7835,344000.0
2015-04-16 15:55:00,10.26,10.26,10.25,10.26,575600.0,7.7835,7.7835,7.7759,7.7835,575600.0
2015-04-17 09:30:00,10.2,10.24,10.15,10.17,553600.0,7.738,7.7683,7.7,7.7152,553600.0
2015-04-17 09:35:00,10.17,10.18,10.14,10.17,178000.0,7.7152,7.7228,7.6924,7.7152,178000.0
2015-04-17 09:40:00,10.16,10.23,10.16,10.2,202000.0,7.7076,7.7607,7.7076,7.738,202000.0
2015-04-17 09:45:00,10.21,10.23,10.19,10.22,128400.0,7.7455,7.7607,7.7304,7.7531,128400.0
2015-04-17 09:50:00,10.22,10.25,10.22,10.24,121600.0,7.7531,7.7759,7.7531,7.7683,121600.0
2015-04-17 09:55:00,10.25,10.25,10.24,10.24,104400.0,7.7759,7.7759,7.7683,7.7683,104400.0
2015-04-17 10:00:00,10.24,10.25,10.22,10.24,133200.0,7.7683,7.7759,7.7531,7.7683,133200.0
2015-04-17 10:05:00,10.23,10.24,10.22,10.22,123600.0,7.7607,7.7683,7.7531,7.7531,123600.0
2015-04-17 10:10:00,10.21,10.23,10.2,10.22,140000.0,7.7455,7.7607,7.738,7.7531,140000.0
2015-04-17 10:15:00,10.22,10.22,10.21,10.22,107600.0,7.7531,7.7531,7.7455,7.7531,107600.0
2015-04-17 10:20:00,10.22,10.22,10.2,10.21,65600.0,7.7531,7.7531,7.738,7.7455,65600.0
2015-04-17 10:25:00,10.21,10.22,10.19,10.21,120400.0,7.7455,7.7531,7.7304,7.7455,120400.0
2015-04-17 10:30:00,10.21,10.24,10.21,10.24,120400.0,7.7455,7.7683,7.7455,7.7683,120400.0
2015-04-17 10:35:00,10.24,10.25,10.23,10.24,136800.0,7.7683,7.7759,7.7607,7.7683,136800.0
2015-04-17 10:40:00,10.24,10.25,10.23,10.25,138000.0,7.7683,7.7759,7.7607,7.7759,138000.0
2015-04-17 10:45:00,10.25,10.25,10.23,10.23,75200.0,7.7759,7.7759,7.7607,7.7607,75200.0
2015-04-17 10:50:00,10.23,10.24,10.22,10.23,121200.0,7.7607,7.7683,7.7531,7.7607,121200.0
2015-04-17 10:55:00,10.23,10.23,10.22,10.22,106800.0,7.7607,7.7607,7.7531,7.7531,106800.0
2015-04-17 11:00:00,10.22,10.23,10.21,10.22,70000.0,7.7531,7.7607,7.7455,7.7531,70000.0
2015-04-17 11:05:00,10.22,10.23,10.21,10.23,148400.0,7.7531,7.7607,7.7455,7.7607,148400.0
2015-04-17 11:10:00,10.23,10.24,10.23,10.24,76400.0,7.7607,7.7683,7.7607,7.7683,76400.0
2015-04-17 11:15:00,10.24,10.24,10.23,10.24,172000.0,7.7683,7.7683,7.7607,7.7683,172000.0
2015-04-17 11:20:00,10.24,10.24,10.23,10.23,128400.0,7.7683,7.7683,7.7607,7.7607,128400.0
2015-04-17 11:25:00,10.23,10.24,10.23,10.23,104000.0,7.7607,7.7683,7.7607,7.7607,104000.0
2015-04-17 11:30:00,10.23,10.23,10.22,10.22,104800.0,7.7607,7.7607,7.7531,7.7531,104800.0
2015-04-17 11:35:00,10.22,10.23,10.22,10.22,96000.0,7.7531,7.7607,7.7531,7.7531,96000.0
2015-04-17 11:40:00,10.22,10.22,10.21,10.21,56400.0,7.7531,7.7531,7.7455,7.7455,56400.0
2015-04-17 11:45:00,10.21,10.22,10.21,10.22,72800.0,7.7455,7.7531,7.7455,7.7531,72800.0
2015-04-17 11:50:00,10.22,10.22,10.21,10.22,82800.0,7.7531,7.7531,7.7455,7.7531,82800.0
2015-04-17 11:55:00,10.22,10.22,10.21,10.21,60000.0,7.7531,7.7531,7.7455,7.7455,60000.0
2015-04-17 12:00:00,10.21,10.22,10.21,10.21,142800.0,7.7455,7.7531,7.7455,7.7455,142800.0
2015-04-17 12:05:00,10.22,10.22,10.21,10.21,53600.0,7.7531,7.7531,7.7455,7.7455,53600.0
2015-04-17 12:10:00,10.21,10.21,10.2,10.2,131200.0,7.7455,7.7455,7.738,7.738,131200.0
2015-04-17 12:15:00,10.2,10.2,10.18,10.19,122800.0,7.738,7.738,7.7228,7.7304,122800.0
2015-04-17 12:20:00,10.18,10.2,10.18,10.19,97600.0,7.7228,7.738,7.7228,7.7304,97600.0
2015-04-17 12:25:00,10.19,10.19,10.19,10.19,57200.0,7.7304,7.7304,7.7304,7.7304,57200.0
2015-04-17 12:30:00,10.19,10.2,10.19,10.2,294800.0,7.7304,7.738,7.7304,7.738,294800.0
2015-04-17 12:35:00,10.2,10.2,10.19,10.19,70000.0,7.738,7.738,7.7304,7.7304,70000.0
2015-04-17 12:40:00,10.19,10.19,10.17,10.17,106400.0,7.7304,7.7304,7.7152,7.7152,106400.0
2015-04-17 12:45:00,10.17,10.18,10.17,10.18,36000.0,7.7152,7.7228,7.7152,7.7228,36000.0
2015-04-17 12:50:00,10.18,10.19,10.16,10.16,90800.0,7.7228,7.7304,7.7076,7.7076,90800.0
2015-04-17 12:55:00,10.16,10.17,10.16,10.16,70800.0,7.7076,7.7152,7.7076,7.7076,70800.0
2015-04-17 13:00:00,10.16,10.18,10.15,10.18,77600.0,7.7076,7.7228,7.7,7.7228,77600.0
2015-04-17 13:05:00,10.18,10.18,10.17,10.17,68400.0,7.7228,7.7228,7.7152,7.7152,68400.0
2015-04-17 13:10:00,10.17,10.17,10.15,10.16,118000.0,7.7152,7.7152,7.7,7.7076,118000.0
2015-04-17 13:15:00,10.16,10.16,10.15,10.16,40800.0,7.7076,7.7076,7.7,7.7076,40800.0
2015-04-17 13:20:00,10.16,10.17,10.15,10.15,35600.0,7.7076,7.7152,7.7,7.7,35600.0
2015-04-17 13:25:00,10.16,10.16,10.15,10.15,111200.0,7.7076,7.7076,7.7,7.7,111200.0
2015-04-17 13:30:00,10.15,10.15,10.14,10.15,91200.0,7.7,7.7,7.6924,7.7,91200.0
2015-04-17 13:35:00,10.15,10.16,10.15,10.16,84400.0,7.7,7.7076,7.7,7.7076,84400.0
2015-04-17 13:40:00,10.16,10.16,10.14,10.15,134400.0,7.7076,7.7076,7.6924,7.7,134400.0
2015-04-17 13:45:00,10.14,10.15,10.13,10.15,60400.0,7.6924,7.7,7.6848,7.7,60400.0
2015-04-17 13:50:00,10.15,10.15,10.13,10.13,123600.0,7.7,7.7,7.6848,7.6848,123600.0
2015-04-17 13:55:00,10.13,10.13,10.13,10.13,49200.0,7.6848,7.6848,7.6848,7.6848,49200.0
2015-04-17 14:00:00,10.13,10.13,10.12,10.12,140400.0,7.6848,7.6848,7.6773,7.6773,140400.0
2015-04-17 14:05:00,10.12,10.12,10.11,10.11,129600.0,7.6773,7.6773,7.6697,7.6697,129600.0
2015-04-17 14:10:00,10.12,10.12,10.11,10.11,88800.0,7.6773,7.6773,7.6697,7.6697,88800.0
2015-04-17 14:15:00,10.11,10.12,10.1,10.12,175600.0,7.6697,7.6773,7.6621,7.6773,175600.0
2015-04-17 14:20:00,10.11,10.12,10.11,10.12,64400.0,7.6697,7.6773,7.6697,7.6773,64400.0
2015-04-17 14:25:00,10.12,10.13,10.11,10.11,93200.0,7.6773,7.6848,7.6697,7.6697,93200.0
2015-04-17 14:30:00,10.11,10.12,10.11,10.12,61600.0,7.6697,7.6773,7.6697,7.6773,61600.0
2015-04-17 14:35:00,10.11,10.13,10.11,10.12,94000.0,7.6697,7.6848,7.6697,7.6773,94000.0
2015-04-17 14:40:00,10.12,10.13,10.12,10.13,91600.0,7.6773,7.6848,7.6773,7.6848,91600.0
2015-04-17 14:45:00,10.13,10.13,10.11,10.12,86800.0,7.6848,7.6848,7.6697,7.6773,86800.0
2015-04-17 14:50:00,10.12,10.12,10.11,10.12,106000.0,7.6773,7.6773,7.6697,7.6773,106000.0
2015-04-17 14:55:00,10.12,10.13,10.12,10.13,49600.0,7.6773,7.6848,7.6773,7.6848,49600.0
2015-04-17 15:00:00,10.12,10.13,10.12,10.13,231200.0,7.6773,7.6848,7.6773,7.6848,231200.0
2015-04-17 15:05:00,10.13,10.14,10.13,10.13,159600.0,7.6848,7.6924,7.6848,7.6848,159600.0
2015-04-17 15:10:00,10.13,10.15,10.13,10.15,154800.0,7.6848,7.7,7.6848,7.7,154800.0
2015-04-17 15:15:00,10.15,10.15,10.13,10.13,83600.0,7.7,7.7,7.6848,7.6848,83600.0
2015-04-17 15:20:00,10.13,10.13,10.13,10.13,608000.0,7.6848,7.6848,7.6848,7.6848,608000.0
2015-04-17 15:25:00,10.13,10.14,10.13,10.14,81200.0,7.6848,7.6924,7.6848,7.6924,81200.0
2015-04-17 15:30:00,10.14,10.15,10.14,10.14,220400.0,7.6924,7.7,7.6924,7.6924,220400.0
2015-04-17 15:35:00,10.14,10.14,10.13,10.13,379600.0,7.6924,7.6924,7.6848,7.6848,379600.0
2015-04-17 15:40:00,10.13,10.13,10.13,10.13,418800.0,7.6848,7.6848,7.6848,7.6848,418800.0
2015-04-17 15:45:00,10.13,10.13,10.13,10.13,243200.0,7.6848,7.6848,7.6848,7.6848,243200.0
2015-04-17 15:50:00,10.13,10.13,10.13,10.13,300800.0,7.6848,7.6848,7.6848,7.6848,300800.0
2015-04-17 15:55:00,10.13,10.14,10.13,10.13,748000.0,7.6848,7.6924,7.6848,7.6848,748000.0
2015-04-20 09:30:00,10.19,10.24,10.19,10.21,132000.0,7.7304,7.7683,7.7304,7.7455,132000.0
2015-04-20 09:35:00,10.21,10.22,10.19,10.2,72000.0,7.7455,7.7531,7.7304,7.738,72000.0
2015-04-20 09:40:00,10.19,10.22,10.19,10.22,55200.0,7.7304,7.7531,7.7304,7.7531,55200.0
2015-04-20 09:45:00,10.22,10.22,10.21,10.22,167600.0,7.7531,7.7531,7.7455,7.7531,167600.0
2015-04-20 09:50:00,10.22,10.23,10.21,10.22,40000.0,7.7531,7.7607,7.7455,7.7531,40000.0
2015-04-20 09:55:00,10.21,10.22,10.18,10.19,100400.0,7.7455,7.7531,7.7228,7.7304,100400.0
2015-04-20 10:00:00,10.19,10.21,10.18,10.19,115200.0,7.7304,7.7455,7.7228,7.7304,115200.0
2015-04-20 10:05:00,10.19,10.21,10.18,10.21,62800.0,7.7304,7.7455,7.7228,7.7455,62800.0
2015-04-20 10:10:00,10.21,10.21,10.19,10.19,51200.0,7.7455,7.7455,7.7304,7.7304,51200.0
2015-04-20 10:15:00,10.19,10.19,10.18,10.18,90800.0,7.7304,7.7304,7.7228,7.7228,90800.0
2015-04-20 10:20:00,10.18,10.18,10.13,10.13,480000.0,7.7228,7.7228,7.6848,7.6848,480000.0
2015-04-20 10:25:00,10.13,10.16,10.13,10.16,201200.0,7.6848,7.7076,7.6848,7.7076,201200.0
2015-04-20 10:30:00,10.16,10.17,10.16,10.17,92800.0,7.7076,7.7152,7.7076,7.7152,92800.0
2015-04-20 10:35:00,10.17,10.18,10.17,10.17,76400.0,7.7152,7.7228,7.7152,7.7152,76400.0
2015-04-20 10:40:00,10.17,10.18,10.16,10.17,61200.0,7.7152,7.7228,7.7076,7.7152,61200.0
2015-04-20 10:45:00,10.17,10.18,10.16,10.16,79600.0,7.7152,7.7228,7.7076,7.7076,79600.0
2015-04-20 10:50:00,10.16,10.17,10.15,10.15,91600.0,7.7076,7.7152,7.7,7.7,91600.0
2015-04-20 10:55:00,10.15,10.17,10.15,10.15,129600.0,7.7,7.7152,7.7,7.7,129600.0
2015-04-20 11:00:00,10.15,10.17,10.15,10.17,206000.0,7.7,7.7152,7.7,7.7152,206000.0
2015-04-20 11:05:00,10.17,10.17,10.15,10.15,109200.0,7.7152,7.7152,7.7,7.7,109200.0
2015-04-20 11:10:00,10.15,10.15,10.13,10.13,95600.0,7.7,7.7,7.6848,7.6848,95600.0
2015-04-20 11:15:00,10.14,10.14,10.12,10.12,269600.0,7.6924,7.6924,7.6773,7.6773,269600.0
2015-04-20 11:20:00,10.12,10.13,10.11,10.11,183200.0,7.6773,7.6848,7.6697,7.6697,183200.0
2015-04-20 11:25:00,10.11,10.13,10.11,10.13,207200.0,7.6697,7.6848,7.6697,7.6848,207200.0
2015-04-20 11:30:00,10.13,10.15,10.12,10.15,89200.0,7.6848,7.7,7.6773,7.7,89200.0
2015-04-20 11:35:00,10.15,10.16,10.15,10.15,59600.0,7.7,7.7076,7.7,7.7,59600.0
2015-04-20 11:40:00,10.15,10.16,10.15,10.15,57200.0,7.7,7.7076,7.7,7.7,57200.0
2015-04-20 11:45:00,10.15,10.16,10.15,10.16,34800.0,7.7,7.7076,7.7,7.7076,34800.0
2015-04-20 11:50:00,10.16,10.16,10.15,10.15,30400.0,7.7076,7.7076,7.7,7.7,30400.0
2015-04-20 11:55:00,10.16,10.16,10.15,10.16,41200.0,7.7076,7.7076,7.7,7.7076,41200.0
2015-04-20 12:00:00,10.16,10.16,10.15,10.16,58000.0,7.7076,7.7076,7.7,7.7076,58000.0
2015-04-20 12:05:00,10.16,10.16,10.15,10.16,50800.0,7.7076,7.7076,7.7,7.7076,50800.0
2015-04-20 12:10:00,10.16,10.16,10.15,10.15,26800.0,7.7076,7.7076,7.7,7.7,26800.0
2015-04-20 12:15:00,10.16,10.18,10.15,10.18,206800.0,7.7076,7.7228,7.7,7.7228,206800.0
2015-04-20 12:20:00,10.18,10.19,10.18,10.19,38000.0,7.7228,7.7304,7.7228,7.7304,38000.0
2015-04-20 12:25:00,10.19,10.19,10.19,10.19,39600.0,7.7304,7.7304,7.7304,7.7304,39600.0
2015-04-20 12:30:00,10.19,10.19,10.19,10.19,18400.0,7.7304,7.7304,7.7304,7.7304,18400.0
2015-04-20 12:35:00,10.19,10.2,10.18,10.18,71200.0,7.7304,7.738,7.7228,7.7228,71200.0
2015-04-20 12:40:00,10.19,10.2,10.18,10.19,49600.0,7.7304,7.738,7.7228,7.7304,49600.0
2015-04-20 12:45:00,10.2,10.2,10.19,10.2,54000.0,7.738,7.738,7.7304,7.738,54000.0
2015-04-20 12:50:00,10.2,10.2,10.19,10.19,75600.0,7.738,7.738,7.7304,7.7304,75600.0
2015-04-20 12:55:00,10.19,10.2,10.19,10.19,63200.0,7.7304,7.738,7.7304,7.7304,63200.0
2015-04-20 13:00:00,10.19,10.2,10.19,10.2,449600.0,7.7304,7.738,7.7304,7.738,449600.0
2015-04-20 13:05:00,10.2,10.2,10.19,10.19,266400.0,7.738,7.738,7.7304,7.7304,266400.0
2015-04-20 13:10:00,10.19,10.2,10.19,10.19,54400.0,7.7304,7.738,7.7304,7.7304,54400.0
2015-04-20 13:15:00,10.19,10.2,10.19,10.2,108400.0,7.7304,7.738,7.7304,7.738,108400.0
2015-04-20 13:20:00,10.2,10.2,10.19,10.2,232400.0,7.738,7.738,7.7304,7.738,232400.0
2015-04-20 13:25:00,10.2,10.2,10.19,10.2,108800.0,7.738,7.738,7.7304,7.738,108800.0
2015-04-20 13:30:00,10.2,10.2,10.19,10.2,75600.0,7.738,7.738,7.7304,7.738,75600.0
2015-04-20 13:35:00,10.2,10.2,10.19,10.2,151200.0,7.738,7.738,7.7304,7.738,151200.0
2015-04-20 13:40:00,10.2,10.21,10.2,10.21,55600.0,7.738,7.7455,7.738,7.7455,55600.0
2015-04-20 13:45:00,10.21,10.21,10.2,10.2,97600.0,7.7455,7.7455,7.738,7.738,97600.0
2015-04-20 13:50:00,10.2,10.21,10.2,10.2,76000.0,7.738,7.7455,7.738,7.738,76000.0
2015-04-20 13:55:00,10.2,10.21,10.2,10.2,95200.0,7.738,7.7455,7.738,7.738,95200.0
2015-04-20 14:00:00,10.2,10.21,10.2,10.2,64000.0,7.738,7.7455,7.738,7.738,64000.0
2015-04-20 14:05:00,10.2,10.2,10.2,10.2,141200.0,7.738,7.738,7.738,7.738,141200.0
2015-04-20 14:10:00,10.2,10.21,10.2,10.2,134800.0,7.738,7.7455,7.738,7.738,134800.0
2015-04-20 14:15:00,10.2,10.21,10.2,10.21,35200.0,7.738,7.7455,7.738,7.7455,35200.0
2015-04-20 14:20:00,10.21,10.21,10.2,10.21,80800.0,7.7455,7.7455,7.738,7.7455,80800.0
2015-04-20 14:25:00,10.21,10.21,10.21,10.21,36000.0,7.7455,7.7455,7.7455,7.7455,36000.0
2015-04-20 14:30:00,10.21,10.21,10.2,10.21,148800.0,7.7455,7.7455,7.738,7.7455,148800.0
2015-04-20 14:35:00,10.21,10.22,10.21,10.22,81200.0,7.7455,7.7531,7.7455,7.7531,81200.0
2015-04-20 14:40:00,10.22,10.23,10.22,10.23,121600.0,7.7531,7.7607,7.7531,7.7607,121600.0
2015-04-20 14:45:00,10.22,10.23,10.22,10.23,137600.0,7.7531,7.7607,7.7531,7.7607,137600.0
2015-04-20 14:50:00,10.23,10.23,10.21,10.21,47600.0,7.7607,7.7607,7.7455,7.7455,47600.0
2015-04-20 14:55:00,10.21,10.22,10.21,10.22,80800.0,7.7455,7.7531,7.7455,7.7531,80800.0
2015-04-20 15:00:00,10.22,10.22,10.21,10.22,64000.0,7.7531,7.7531,7.7455,7.7531,64000.0
2015-04-20 15:05:00,10.22,10.22,10.22,10.22,116000.0,7.7531,7.7531,7.7531,7.7531,116000.0
2015-04-20 15:10:00,10.22,10.22,10.21,10.21,82000.0,7.7531,7.7531,7.7455,7.7455,82000.0
2015-04-20 15:15:00,10.21,10.22,10.21,10.22,104000.0,7.7455,7.7531,7.7455,7.7531,104000.0
2015-04-20 15:20:00,10.22,10.22,10.22,10.22,65200.0,7.7531,7.7531,7.7531,7.7531,65200.0
2015-04-20 15:25:00,10.22,10.22,10.21,10.22,85600.0,7.7531,7.7531,7.7455,7.7531,85600.0
2015-04-20 15:30:00,10.22,10.22,10.21,10.21,94400.0,7.7531,7.7531,7.7455,7.7455,94400.0
2015-04-20 15:35:00,10.21,10.21,10.19,10.19,121200.0,7.7455,7.7455,7.7304,7.7304,121200.0
2015-04-20 15:40:00,10.19,10.19,10.18,10.18,160800.0,7.7304,7.7304,7.7228,7.7228,160800.0
2015-04-20 15:45:00,10.18,10.19,10.18,10.18,168800.0,7.7228,7.7304,7.7228,7.7228,168800.0
2015-04-20 15:50:00,10.18,10.19,10.17,10.19,257200.0,7.7228,7.7304,7.7152,7.7304,257200.0
2015-04-20 15:55:00,10.19,10.21,10.19,10.2,600800.0,7.7304,7.7455,7.7304,7.738,600800.0
2015-04-21 09:30:00,10.25,10.29,10.23,10.28,104400.0,7.7759,7.8062,7.7607,7.7986,104400.0
2015-04-21 09:35:00,10.29,10.29,10.23,10.25,111200.0,7.8062,7.8062,7.7607,7.7759,111200.0
2015-04-21 09:40:00,10.24,10.26,10.23,10.23,81600.0,7.7683,7.7835,7.7607,7.7607,81600.0
2015-04-21 09:45:00,10.22,10.23,10.22,10.23,93600.0,7.7531,7.7607,7.7531,7.7607,93600.0
2015-04-21 09:50:00,10.23,10.24,10.22,10.23,64800.0,7.7607,7.7683,7.7531,7.7607,64800.0
2015-04-21 09:55:00,10.22,10.23,10.22,10.22,46800.0,7.7531,7.7607,7.7531,7.7531,46800.0
2015-04-21 10:00:00,10.22,10.24,10.22,10.23,31200.0,7.7531,7.7683,7.7531,7.7607,31200.0
2015-04-21 10:05:00,10.23,10.25,10.22,10.25,67600.0,7.7607,7.7759,7.7531,7.7759,67600.0
2015-04-21 10:10:00,10.25,10.26,10.24,10.24,99600.0,7.7759,7.7835,7.7683,7.7683,99600.0
2015-04-21 10:15:00,10.24,10.26,10.23,10.25,74400.0,7.7683,7.7835,7.7607,7.7759,74400.0
2015-04-21 10:20:00,10.25,10.27,10.25,10.27,48000.0,7.7759,7.7911,7.7759,7.7911,48000.0
2015-04-21 10:25:00,10.27,10.28,10.26,10.27,71600.0,7.7911,7.7986,7.7835,7.7911,71600.0
2015-04-21 10:30:00,10.27,10.27,10.26,10.27,278800.0,7.7911,7.7911,7.7835,7.7911,278800.0
2015-04-21 10:35:00,10.26,10.28,10.26,10.26,75600.0,7.7835,7.7986,7.7835,7.7835,75600.0
2015-04-21 10:40:00,10.26,10.27,10.25,10.27,132800.0,7.7835,7.7911,7.7759,7.7911,132800.0
2015-04-21 10:45:00,10.26,10.3,10.26,10.29,252800.0,7.7835,7.8138,7.7835,7.8062,252800.0
2015-04-21 10:50:00,10.28,10.29,10.27,10.29,85200.0,7.7986,7.8062,7.7911,7.8062,85200.0
2015-04-21 10:55:00,10.29,10.3,10.29,10.29,56000.0,7.8062,7.8138,7.8062,7.8062,56000.0
2015-04-21 11:00:00,10.29,10.31,10.29,10.31,135200.0,7.8062,7.8214,7.8062,7.8214,135200.0
2015-04-21 11:05:00,10.31,10.31,10.3,10.31,91200.0,7.8214,7.8214,7.8138,7.8214,91200.0
2015-04-21 11:10:00,10.31,10.32,10.3,10.32,62000.0,7.8214,7.829,7.8138,7.829,62000.0
2015-04-21 11:15:00,10.31,10.32,10.31,10.31,54400.0,7.8214,7.829,7.8214,7.8214,54400.0
2015-04-21 11:20:00,10.31,10.32,10.31,10.31,127200.0,7.8214,7.829,7.8214,7.8214,127200.0
2015-04-21 11:25:00,10.31,10.33,10.31,10.33,256400.0,7.8214,7.8366,7.8214,7.8366,256400.0
2015-04-21 11:30:00,10.33,10.33,10.33,10.33,111600.0,7.8366,7.8366,7.8366,7.8366,111600.0
2015-04-21 11:35:00,10.33,10.33,10.32,10.33,64400.0,7.8366,7.8366,7.829,7.8366,64400.0
2015-04-21 11:40:00,10.32,10.34,10.32,10.32,216000.0,7.829,7.8442,7.829,7.829,216000.0
2015-04-21 11:45:00,10.32,10.33,10.32,10.32,111200.0,7.829,7.8366,7.829,7.829,111200.0
2015-04-21 11:50:00,10.32,10.33,10.31,10.31,105600.0,7.829,7.8366,7.8214,7.8214,105600.0
2015-04-21 11:55:00,10.31,10.31,10.3,10.31,143600.0,7.8214,7.8214,7.8138,7.8214,143600.0
2015-04-21 12:00:00,10.31,10.34,10.31,10.33,304400.0,7.8214,7.8442,7.8214,7.8366,304400.0
2015-04-21 12:05:00,10.33,10.33,10.32,10.33,143200.0,7.8366,7.8366,7.829,7.8366,143200.0
2015-04-21 12:10:00,10.33,10.33,10.32,10.33,149200.0,7.8366,7.8366,7.829,7.8366,149200.0
2015-04-21 12:15:00,10.33,10.34,10.32,10.33,380400.0,7.8366,7.8442,7.829,7.8366,380400.0
2015-04-21 12:20:00,10.33,10.34,10.32,10.33,170400.0,7.8366,7.8442,7.829,7.8366,170400.0
2015-04-21 12:25:00,10.33,10.34,10.32,10.33,130800.0,7.8366,7.8442,7.829,7.8366,130800.0
2015-04-21 12:30:00,10.33,10.35,10.33,10.34,214000.0,7.8366,7.8517,7.8366,7.8442,214000.0
2015-04-21 12:35:00,10.34,10.35,10.34,10.35,150000.0,7.8442,7.8517,7.8442,7.8517,150000.0
2015-04-21 12:40:00,10.35,10.37,10.34,10.36,293200.0,7.8517,7.8669,7.8442,7.8593,293200.0
2015-04-21 12:45:00,10.36,10.36,10.35,10.35,269600.0,7.8593,7.8593,7.8517,7.8517,269600.0
2015-04-21 12:50:00,10.35,10.35,10.35,10.35,90800.0,7.8517,7.8517,7.8517,7.8517,90800.0
2015-04-21 12:55:00,10.35,10.35,10.35,10.35,78400.0,7.8517,7.8517,7.8517,7.8517,78400.0
2015-04-21 13:00:00,10.35,10.36,10.35,10.35,44000.0,7.8517,7.8593,7.8517,7.8517,44000.0
2015-04-21 13:05:00,10.35,10.36,10.35,10.35,46000.0,7.8517,7.8593,7.8517,7.8517,46000.0
2015-04-21 13:10:00,10.35,10.36,10.34,10.35,144800.0,7.8517,7.8593,7.8442,7.8517,144800.0
2015-04-21 13:15:00,10.35,10.35,10.34,10.34,40400.0,7.8517,7.8517,7.8442,7.8442,40400.0
2015-04-21 13:20:00,10.34,10.34,10.33,10.33,238800.0,7.8442,7.8442,7.8366,7.8366,238800.0
2015-04-21 13:25:00,10.33,10.33,10.33,10.33,102000.0,7.8366,7.8366,7.8366,7.8366,102000.0
2015-04-21 13:30:00,10.33,10.35,10.33,10.35,321600.0,7.8366,7.8517,7.8366,7.8517,321600.0
2015-04-21 13:35:00,10.35,10.35,10.32,10.32,110800.0,7.8517,7.8517,7.829,7.829,110800.0
2015-04-21 13:40:00,10.32,10.33,10.32,10.33,55200.0,7.829,7.8366,7.829,7.8366,55200.0
2015-04-21 13:45:00,10.33,10.33,10.31,10.32,149600.0,7.8366,7.8366,7.8214,7.829,149600.0
2015-04-21 13:50:00,10.31,10.33,10.31,10.33,205600.0,7.8214,7.8366,7.8214,7.8366,205600.0
2015-04-21 13:55:00,10.33,10.34,10.32,10.33,192000.0,7.8366,7.8442,7.829,7.8366,192000.0
2015-04-21 14:00:00,10.33,10.33,10.31,10.33,79200.0,7.8366,7.8366,7.8214,7.8366,79200.0
2015-04-21 14:05:00,10.32,10.33,10.31,10.32,120400.0,7.829,7.8366,7.8214,7.829,120400.0
2015-04-21 14:10:00,10.32,10.32,10.31,10.32,113600.0,7.829,7.829,7.8214,7.829,113600.0
2015-04-21 14:15:00,10.32,10.33,10.31,10.33,81200.0,7.829,7.8366,7.8214,7.8366,81200.0
2015-04-21 14:20:00,10.33,10.33,10.33,10.33,21200.0,7.8366,7.8366,7.8366,7.8366,21200.0
2015-04-21 14:25:00,10.33,10.33,10.32,10.33,60800.0,7.8366,7.8366,7.829,7.8366,60800.0
2015-04-21 14:30:00,10.33,10.33,10.32,10.33,122400.0,7.8366,7.8366,7.829,7.8366,122400.0
2015-04-21 14:35:00,10.33,10.33,10.32,10.33,52800.0,7.8366,7.8366,7.829,7.8366,52800.0
2015-04-21 14:40:00,10.33,10.34,10.33,10.34,52400.0,7.8366,7.8442,7.8366,7.8442,52400.0
2015-04-21 14:45:00,10.34,10.35,10.33,10.35,143200.0,7.8442,7.8517,7.8366,7.8517,143200.0
2015-04-21 14:50:00,10.35,10.35,10.34,10.35,59600.0,7.8517,7.8517,7.8442,7.8517,59600.0
2015-04-21 14:55:00,10.35,10.35,10.34,10.35,136800.0,7.8517,7.8517,7.8442,7.8517,136800.0
2015-04-21 15:00:00,10.35,10.35,10.34,10.34,92000.0,7.8517,7.8517,7.8442,7.8442,92000.0
2015-04-21 15:05:00,10.34,10.34,10.33,10.33,251600.0,7.8442,7.8442,7.8366,7.8366,251600.0
2015-04-21 15:10:00,10.33,10.34,10.32,10.33,288000.0,7.8366,7.8442,7.829,7.8366,288000.0
2015-04-21 15:15:00,10.33,10.33,10.32,10.33,336400.0,7.8366,7.8366,7.829,7.8366,336400.0
2015-04-21 15:20:00,10.32,10.33,10.32,10.32,170400.0,7.829,7.8366,7.829,7.829,170400.0
2015-04-21 15:25:00,10.32,10.33,10.31,10.32,265200.0,7.829,7.8366,7.8214,7.829,265200.0
2015-04-21 15:30:00,10.32,10.32,10.32,10.32,72000.0,7.829,7.829,7.829,7.829,72000.0
2015-04-21 15:35:00,10.32,10.33,10.32,10.32,148400.0,7.829,7.8366,7.829,7.829,148400.0
2015-04-21 15:40:00,10.32,10.33,10.32,10.33,210000.0,7.829,7.8366,7.829,7.8366,210000.0
2015-04-21 15:45:00,10.33,10.33,10.31,10.32,276400.0,7.8366,7.8366,7.8214,7.829,276400.0
2015-04-21 15:50:00,10.32,10.33,10.31,10.31,293200.0,7.829,7.8366,7.8214,7.8214,293200.0
2015-04-21 15:55:00,10.32,10.32,10.31,10.31,455600.0,7.829,7.829,7.8214,7.8214,455600.0
2015-04-22 09:30:00,10.34,10.37,10.33,10.36,123200.0,7.8442,7.8669,7.8366,7.8593,123200.0
2015-04-22 09:35:00,10.36,10.37,10.34,10.36,98400.0,7.8593,7.8669,7.8442,7.8593,98400.0
2015-04-22 09:40:00,10.36,10.37,10.34,10.35,104000.0,7.8593,7.8669,7.8442,7.8517,104000.0
2015-04-22 09:45:00,10.35,10.35,10.33,10.35,86800.0,7.8517,7.8517,7.8366,7.8517,86800.0
2015-04-22 09:50:00,10.35,10.38,10.35,10.37,87200.0,7.8517,7.8745,7.8517,7.8669,87200.0
2015-04-22 09:55:00,10.37,10.38,10.35,10.36,99600.0,7.8669,7.8745,7.8517,7.8593,99600.0
2015-04-22 10:00:00,10.36,10.38,10.35,10.36,112000.0,7.8593,7.8745,7.8517,7.8593,112000.0
2015-04-22 10:05:00,10.35,10.35,10.31,10.31,160000.0,7.8517,7.8517,7.8214,7.8214,160000.0
2015-04-22 10:10:00,10.31,10.35,10.31,10.34,553600.0,7.8214,7.8517,7.8214,7.8442,553600.0
2015-04-22 10:15:00,10.33,10.33,10.31,10.32,355600.0,7.8366,7.8366,7.8214,7.829,355600.0
2015-04-22 10:20:00,10.32,10.34,10.32,10.34,85600.0,7.829,7.8442,7.829,7.8442,85600.0
2015-04-22 10:25:00,10.34,10.4,10.34,10.38,376400.0,7.8442,7.8897,7.8442,7.8745,376400.0
2015-04-22 10:30:00,10.37,10.4,10.36,10.38,331600.0,7.8669,7.8897,7.8593,7.8745,331600.0
2015-04-22 10:35:00,10.38,10.39,10.37,10.38,78000.0,7.8745,7.8821,7.8669,7.8745,78000.0
2015-04-22 10:40:00,10.38,10.41,10.38,10.41,136000.0,7.8745,7.8973,7.8745,7.8973,136000.0
2015-04-22 10:45:00,10.41,10.41,10.4,10.4,123200.0,7.8973,7.8973,7.8897,7.8897,123200.0
2015-04-22 10:50:00,10.4,10.4,10.38,10.38,50000.0,7.8897,7.8897,7.8745,7.8745,50000.0
2015-04-22 10:55:00,10.38,10.39,10.38,10.39,71600.0,7.8745,7.8821,7.8745,7.8821,71600.0
2015-04-22 11:00:00,10.39,10.41,10.39,10.4,144800.0,7.8821,7.8973,7.8821,7.8897,144800.0
2015-04-22 11:05:00,10.4,10.4,10.39,10.39,51200.0,7.8897,7.8897,7.8821,7.8821,51200.0
2015-04-22 11:10:00,10.39,10.39,10.38,10.38,51600.0,7.8821,7.8821,7.8745,7.8745,51600.0
2015-04-22 11:15:00,10.38,10.38,10.37,10.37,58400.0,7.8745,7.8745,7.8669,7.8669,58400.0
2015-04-22 11:20:00,10.37,10.37,10.35,10.35,94000.0,7.8669,7.8669,7.8517,7.8517,94000.0
2015-04-22 11:25:00,10.35,10.35,10.33,10.34,80800.0,7.8517,7.8517,7.8366,7.8442,80800.0
2015-04-22 11:30:00,10.34,10.35,10.34,10.34,45200.0,7.8442,7.8517,7.8442,7.8442,45200.0
2015-04-22 11:35:00,10.35,10.35,10.34,10.34,56000.0,7.8517,7.8517,7.8442,7.8442,56000.0
2015-04-22 11:40:00,10.34,10.36,10.33,10.36,143600.0,7.8442,7.8593,7.8366,7.8593,143600.0
2015-04-22 11:45:00,10.36,10.38,10.36,10.37,114400.0,7.8593,7.8745,7.8593,7.8669,114400.0
2015-04-22 11:50:00,10.37,10.37,10.36,10.36,43600.0,7.8669,7.8669,7.8593,7.8593,43600.0
2015-04-22 11:55:00,10.36,10.37,10.36,10.36,39200.0,7.8593,7.8669,7.8593,7.8593,39200.0
2015-04-22 12:00:00,10.36,10.36,10.35,10.35,107200.0,7.8593,7.8593,7.8517,7.8517,107200.0
2015-04-22 12:05:00,10.35,10.36,10.35,10.36,68000.0,7.8517,7.8593,7.8517,7.8593,68000.0
2015-04-22 12:10:00,10.36,10.36,10.36,10.36,36400.0,7.8593,7.8593,7.8593,7.8593,36400.0
2015-04-22 12:15:00,10.36,10.36,10.36,10.36,34400.0,7.8593,7.8593,7.8593,7.8593,34400.0
2015-04-22 12:20:00,10.36,10.36,10.36,10.36,33200.0,7.8593,7.8593,7.8593,7.8593,33200.0
2015-04-22 12:25:00,10.36,10.36,10.35,10.36,44800.0,7.8593,7.8593,7.8517,7.8593,44800.0
2015-04-22 12:30:00,10.36,10.37,10.36,10.36,47200.0,7.8593,7.8669,7.8593,7.8593,47200.0
2015-04-22 12:35:00,10.36,10.36,10.36,10.36,45200.0,7.8593,7.8593,7.8593,7.8593,45200.0
2015-04-22 12:40:00,10.36,10.36,10.36,10.36,16800.0,7.8593,7.8593,7.8593,7.8593,16800.0
2015-04-22 12:45:00,10.36,10.37,10.36,10.36,68000.0,7.8593,7.8669,7.8593,7.8593,68000.0
2015-04-22 12:50:00,10.36,10.38,10.36,10.37,58400.0,7.8593,7.8745,7.8593,7.8669,58400.0
2015-04-22 12:55:00,10.37,10.37,10.37,10.37,104000.0,7.8669,7.8669,7.8669,7.8669,104000.0
2015-04-22 13:00:00,10.37,10.38,10.37,10.38,99200.0,7.8669,7.8745,7.8669,7.8745,99200.0
2015-04-22 13:05:00,10.38,10.38,10.37,10.38,83200.0,7.8745,7.8745,7.8669,7.8745,83200.0
2015-04-22 13:10:00,10.38,10.38,10.38,10.38,34800.0,7.8745,7.8745,7.8745,7.8745,34800.0
2015-04-22 13:15:00,10.38,10.4,10.38,10.39,108400.0,7.8745,7.8897,7.8745,7.8821,108400.0
2015-04-22 13:20:00,10.39,10.4,10.39,10.4,152400.0,7.8821,7.8897,7.8821,7.8897,152400.0
2015-04-22 13:25:00,10.4,10.41,10.4,10.4,55600.0,7.8897,7.8973,7.8897,7.8897,55600.0
2015-04-22 13:30:00,10.41,10.42,10.41,10.42,196800.0,7.8973,7.9049,7.8973,7.9049,196800.0
2015-04-22 13:35:00,10.42,10.42,10.42,10.42,71600.0,7.9049,7.9049,7.9049,7.9049,71600.0
2015-04-22 13:40:00,10.42,10.43,10.42,10.43,97200.0,7.9049,7.9124,7.9049,7.9124,97200.0
2015-04-22 13:45:00,10.42,10.43,10.42,10.43,101600.0,7.9049,7.9124,7.9049,7.9124,101600.0
2015-04-22 13:50:00,10.44,10.44,10.43,10.44,184400.0,7.92,7.92,7.9124,7.92,184400.0
2015-04-22 13:55:00,10.44,10.44,10.43,10.44,124800.0,7.92,7.92,7.9124,7.92,124800.0
2015-04-22 14:00:00,10.44,10.44,10.44,10.44,88000.0,7.92,7.92,7.92,7.92,88000.0
2015-04-22 14:05:00,10.44,10.45,10.44,10.44,85200.0,7.92,7.9276,7.92,7.92,85200.0
2015-04-22 14:10:00,10.44,10.45,10.44,10.44,126000.0,7.92,7.9276,7.92,7.92,126000.0
2015-04-22 14:15:00,10.44,10.46,10.44,10.46,234000.0,7.92,7.9352,7.92,7.9352,234000.0
2015-04-22 14:20:00,10.46,10.46,10.45,10.45,87600.0,7.9352,7.9352,7.9276,7.9276,87600.0
2015-04-22 14:25:00,10.45,10.46,10.45,10.45,166400.0,7.9276,7.9352,7.9276,7.9276,166400.0
2015-04-22 14:30:00,10.45,10.45,10.43,10.44,163600.0,7.9276,7.9276,7.9124,7.92,163600.0
2015-04-22 14:35:00,10.44,10.45,10.44,10.44,116000.0,7.92,7.9276,7.92,7.92,116000.0
2015-04-22 14:40:00,10.44,10.44,10.44,10.44,43600.0,7.92,7.92,7.92,7.92,43600.0
2015-04-22 14:45:00,10.44,10.44,10.44,10.44,87200.0,7.92,7.92,7.92,7.92,87200.0
2015-04-22 14:50:00,10.44,10.44,10.43,10.43,152000.0,7.92,7.92,7.9124,7.9124,152000.0
2015-04-22 14:55:00,10.43,10.43,10.42,10.42,187600.0,7.9124,7.9124,7.9049,7.9049,187600.0
2015-04-22 15:00:00,10.42,10.42,10.41,10.42,98400.0,7.9049,7.9049,7.8973,7.9049,98400.0
2015-04-22 15:05:00,10.42,10.42,10.41,10.41,140000.0,7.9049,7.9049,7.8973,7.8973,140000.0
2015-04-22 15:10:00,10.41,10.42,10.41,10.41,38000.0,7.8973,7.9049,7.8973,7.8973,38000.0
2015-04-22 15:15:00,10.41,10.42,10.4,10.4,88400.0,7.8973,7.9049,7.8897,7.8897,88400.0
2015-04-22 15:20:00,10.4,10.41,10.4,10.41,208800.0,7.8897,7.8973,7.8897,7.8973,208800.0
2015-04-22 15:25:00,10.41,10.41,10.4,10.4,72000.0,7.8973,7.8973,7.8897,7.8897,72000.0
2015-04-22 15:30:00,10.4,10.41,10.4,10.4,133200.0,7.8897,7.8973,7.8897,7.8897,133200.0
2015-04-22 15:35:00,10.4,10.41,10.39,10.4,306000.0,7.8897,7.8973,7.8821,7.8897,306000.0
2015-04-22 15:40:00,10.4,10.4,10.4,10.4,133200.0,7.8897,7.8897,7.8897,7.8897,133200.0
2015-04-22 15:45:00,10.4,10.41,10.4,10.4,264000.0,7.8897,7.8973,7.8897,7.8897,264000.0
2015-04-22 15:50:00,10.4,10.4,10.39,10.4,247200.0,7.8897,7.8897,7.8821,7.8897,247200.0
2015-04-22 15:55:00,10.4,10.4,10.39,10.4,280400.0,7.8897,7.8897,7.8821,7.8897,280400.0
2015-04-23 09:30:00,10.35,10.42,10.34,10.4,166000.0,7.8517,7.9049,7.8442,7.8897,166000.0
2015-04-23 09:35:00,10.41,10.45,10.41,10.45,166000.0,7.8973,7.9276,7.8973,7.9276,166000.0
2015-04-23 09:40:00,10.45,10.46,10.44,10.45,98800.0,7.9276,7.9352,7.92,7.9276,98800.0
2015-04-23 09:45:00,10.45,10.46,10.44,10.46,245200.0,7.9276,7.9352,7.92,7.9352,245200.0
2015-04-23 09:50:00,10.46,10.46,10.45,10.45,40400.0,7.9352,7.9352,7.9276,7.9276,40400.0
2015-04-23 09:55:00,10.45,10.45,10.43,10.44,56800.0,7.9276,7.9276,7.9124,7.92,56800.0
2015-04-23 10:00:00,10.43,10.44,10.42,10.42,354000.0,7.9124,7.92,7.9049,7.9049,354000.0
2015-04-23 10:05:00,10.42,10.42,10.41,10.42,126000.0,7.9049,7.9049,7.8973,7.9049,126000.0
2015-04-23 10:10:00,10.41,10.42,10.38,10.39,132000.0,7.8973,7.9049,7.8745,7.8821,132000.0
2015-04-23 10:15:00,10.39,10.4,10.38,10.38,68400.0,7.8821,7.8897,7.8745,7.8745,68400.0
2015-04-23 10:20:00,10.38,10.38,10.36,10.37,119200.0,7.8745,7.8745,7.8593,7.8669,119200.0
2015-04-23 10:25:00,10.37,10.4,10.37,10.4,218400.0,7.8669,7.8897,7.8669,7.8897,218400.0
2015-04-23 10:30:00,10.4,10.4,10.38,10.38,128800.0,7.8897,7.8897,7.8745,7.8745,128800.0
2015-04-23 10:35:00,10.38,10.38,10.38,10.38,152400.0,7.8745,7.8745,7.8745,7.8745,152400.0
2015-04-23 10:40:00,10.38,10.39,10.38,10.38,38400.0,7.8745,7.8821,7.8745,7.8745,38400.0
2015-04-23 10:45:00,10.38,10.4,10.38,10.39,52800.0,7.8745,7.8897,7.8745,7.8821,52800.0
2015-04-23 10:50:00,10.39,10.41,10.39,10.4,68800.0,7.8821,7.8973,7.8821,7.8897,68800.0
2015-04-23 10:55:00,10.41,10.41,10.4,10.4,78400.0,7.8973,7.8973,7.8897,7.8897,78400.0
2015-04-23 11:00:00,10.4,10.41,10.4,10.4,23600.0,7.8897,7.8973,7.8897,7.8897,23600.0
2015-04-23 11:05:00,10.4,10.41,10.4,10.41,39600.0,7.8897,7.8973,7.8897,7.8973,39600.0
2015-04-23 11:10:00,10.41,10.43,10.41,10.43,73600.0,7.8973,7.9124,7.8973,7.9124,73600.0
2015-04-23 11:15:00,10.43,10.43,10.42,10.42,65600.0,7.9124,7.9124,7.9049,7.9049,65600.0
2015-04-23 11:20:00,10.42,10.42,10.4,10.41,50800.0,7.9049,7.9049,7.8897,7.8973,50800.0
2015-04-23 11:25:00,10.41,10.45,10.4,10.44,361600.0,7.8973,7.9276,7.8897,7.92,361600.0
2015-04-23 11:30:00,10.44,10.45,10.43,10.45,96800.0,7.92,7.9276,7.9124,7.9276,96800.0
2015-04-23 11:35:00,10.45,10.45,10.44,10.45,49600.0,7.9276,7.9276,7.92,7.9276,49600.0
2015-04-23 11:40:00,10.44,10.45,10.44,10.44,50000.0,7.92,7.9276,7.92,7.92,50000.0
2015-04-23 11:45:00,10.44,10.44,10.44,10.44,90000.0,7.92,7.92,7.92,7.92,90000.0
2015-04-23 11:50:00,10.44,10.48,10.44,10.47,142000.0,7.92,7.9504,7.92,7.9428,142000.0
2015-04-23 11:55:00,10.47,10.47,10.46,10.47,188000.0,7.9428,7.9428,7.9352,7.9428,188000.0
2015-04-23 12:00:00,10.47,10.47,10.46,10.47,74800.0,7.9428,7.9428,7.9352,7.9428,74800.0
2015-04-23 12:05:00,10.46,10.47,10.46,10.46,49200.0,7.9352,7.9428,7.9352,7.9352,49200.0
2015-04-23 12:10:00,10.46,10.47,10.46,10.47,50000.0,7.9352,7.9428,7.9352,7.9428,50000.0
2015-04-23 12:15:00,10.47,10.47,10.46,10.46,54800.0,7.9428,7.9428,7.9352,7.9352,54800.0
2015-04-23 12:20:00,10.46,10.47,10.45,10.45,96000.0,7.9352,7.9428,7.9276,7.9276,96000.0
2015-04-23 12:25:00,10.45,10.46,10.45,10.46,34400.0,7.9276,7.9352,7.9276,7.9352,34400.0
2015-04-23 12:30:00,10.46,10.47,10.46,10.47,73600.0,7.9352,7.9428,7.9352,7.9428,73600.0
2015-04-23 12:35:00,10.47,10.48,10.47,10.48,64800.0,7.9428,7.9504,7.9428,7.9504,64800.0
2015-04-23 12:40:00,10.48,10.49,10.48,10.48,90800.0,7.9504,7.958,7.9504,7.9504,90800.0
2015-04-23 12:45:00,10.48,10.49,10.48,10.49,43600.0,7.9504,7.958,7.9504,7.958,43600.0
2015-04-23 12:50:00,10.49,10.49,10.48,10.48,90800.0,7.958,7.958,7.9504,7.9504,90800.0
2015-04-23 12:55:00,10.48,10.49,10.47,10.48,39200.0,7.9504,7.958,7.9428,7.9504,39200.0
2015-04-23 13:00:00,10.48,10.49,10.48,10.49,83200.0,7.9504,7.958,7.9504,7.958,83200.0
2015-04-23 13:05:00,10.49,10.5,10.49,10.5,134400.0,7.958,7.9655,7.958,7.9655,134400.0
2015-04-23 13:10:00,10.5,10.5,10.49,10.5,95600.0,7.9655,7.9655,7.958,7.9655,95600.0
2015-04-23 13:15:00,10.5,10.5,10.49,10.49,104400.0,7.9655,7.9655,7.958,7.958,104400.0
2015-04-23 13:20:00,10.49,10.51,10.49,10.5,150400.0,7.958,7.9731,7.958,7.9655,150400.0
2015-04-23 13:25:00,10.5,10.5,10.49,10.5,62000.0,7.9655,7.9655,7.958,7.9655,62000.0
2015-04-23 13:30:00,10.5,10.5,10.49,10.49,154400.0,7.9655,7.9655,7.958,7.958,154400.0
2015-04-23 13:35:00,10.49,10.49,10.47,10.49,85600.0,7.958,7.958,7.9428,7.958,85600.0
2015-04-23 13:40:00,10.49,10.49,10.48,10.48,96400.0,7.958,7.958,7.9504,7.9504,96400.0
2015-04-23 13:45:00,10.48,10.48,10.48,10.48,37200.0,7.9504,7.9504,7.9504,7.9504,37200.0
2015-04-23 13:50:00,10.48,10.49,10.48,10.48,66400.0,7.9504,7.958,7.9504,7.9504,66400.0
2015-04-23 13:55:00,10.49,10.49,10.48,10.49,75600.0,7.958,7.958,7.9504,7.958,75600.0
2015-04-23 14:00:00,10.49,10.5,10.49,10.5,132000.0,7.958,7.9655,7.958,7.9655,132000.0
2015-04-23 14:05:00,10.5,10.5,10.49,10.5,81200.0,7.9655,7.9655,7.958,7.9655,81200.0
2015-04-23 14:10:00,10.5,10.5,10.49,10.49,90800.0,7.9655,7.9655,7.958,7.958,90800.0
2015-04-23 14:15:00,10.49,10.5,10.49,10.5,232000.0,7.958,7.9655,7.958,7.9655,232000.0
2015-04-23 14:20:00,10.5,10.53,10.5,10.52,222400.0,7.9655,7.9883,7.9655,7.9807,222400.0
2015-04-23 14:25:00,10.52,10.54,10.52,10.54,100400.0,7.9807,7.9959,7.9807,7.9959,100400.0
2015-04-23 14:30:00,10.54,10.54,10.53,10.54,116400.0,7.9959,7.9959,7.9883,7.9959,116400.0
2015-04-23 14:35:00,10.54,10.54,10.53,10.53,146400.0,7.9959,7.9959,7.9883,7.9883,146400.0
2015-04-23 14:40:00,10.53,10.54,10.53,10.53,139200.0,7.9883,7.9959,7.9883,7.9883,139200.0
2015-04-23 14:45:00,10.53,10.54,10.53,10.53,148400.0,7.9883,7.9959,7.9883,7.9883,148400.0
2015-04-23 14:50:00,10.53,10.54,10.53,10.54,106400.0,7.9883,7.9959,7.9883,7.9959,106400.0
2015-04-23 14:55:00,10.54,10.55,10.54,10.55,140800.0,7.9959,8.0035,7.9959,8.0035,140800.0
2015-04-23 15:00:00,10.55,10.56,10.54,10.55,284800.0,8.0035,8.0111,7.9959,8.0035,284800.0
2015-04-23 15:05:00,10.56,10.56,10.54,10.54,290800.0,8.0111,8.0111,7.9959,7.9959,290800.0
2015-04-23 15:10:00,10.55,10.56,10.54,10.56,203200.0,8.0035,8.0111,7.9959,8.0111,203200.0
2015-04-23 15:15:00,10.56,10.56,10.55,10.56,221200.0,8.0111,8.0111,8.0035,8.0111,221200.0
2015-04-23 15:20:00,10.56,10.56,10.54,10.54,169600.0,8.0111,8.0111,7.9959,7.9959,169600.0
2015-04-23 15:25:00,10.54,10.54,10.53,10.54,262000.0,7.9959,7.9959,7.9883,7.9959,262000.0
2015-04-23 15:30:00,10.54,10.54,10.54,10.54,180400.0,7.9959,7.9959,7.9959,7.9959,180400.0
2015-04-23 15:35:00,10.54,10.55,10.54,10.54,235200.0,7.9959,8.0035,7.9959,7.9959,235200.0
2015-04-23 15:40:00,10.54,10.55,10.53,10.54,336000.0,7.9959,8.0035,7.9883,7.9959,336000.0
2015-04-23 15:45:00,10.54,10.54,10.52,10.53,350000.0,7.9959,7.9959,7.9807,7.9883,350000.0
2015-04-23 15:50:00,10.53,10.54,10.52,10.52,342400.0,7.9883,7.9959,7.9807,7.9807,342400.0
2015-04-23 15:55:00,10.52,10.52,10.51,10.52,606400.0,7.9807,7.9807,7.9731,7.9807,606400.0
2015-04-24 09:30:00,10.47,10.47,10.33,10.36,311200.0,7.9962,7.9962,7.8893,7.9122,311200.0
2015-04-24 09:35:00,10.36,10.36,10.31,10.33,118400.0,7.9122,7.9122,7.874,7.8893,118400.0
2015-04-24 09:40:00,10.33,10.33,10.3,10.3,81600.0,7.8893,7.8893,7.8664,7.8664,81600.0
2015-04-24 09:45:00,10.3,10.33,10.3,10.32,78000.0,7.8664,7.8893,7.8664,7.8816,78000.0
2015-04-24 09:50:00,10.32,10.37,10.32,10.36,104000.0,7.8816,7.9198,7.8816,7.9122,104000.0
2015-04-24 09:55:00,10.36,10.37,10.35,10.36,56000.0,7.9122,7.9198,7.9046,7.9122,56000.0
2015-04-24 10:00:00,10.36,10.37,10.34,10.34,88400.0,7.9122,7.9198,7.8969,7.8969,88400.0
2015-04-24 10:05:00,10.34,10.36,10.33,10.36,106800.0,7.8969,7.9122,7.8893,7.9122,106800.0
2015-04-24 10:10:00,10.36,10.37,10.36,10.37,146000.0,7.9122,7.9198,7.9122,7.9198,146000.0
2015-04-24 10:15:00,10.37,10.38,10.36,10.38,104800.0,7.9198,7.9275,7.9122,7.9275,104800.0
2015-04-24 10:20:00,10.38,10.38,10.37,10.38,32800.0,7.9275,7.9275,7.9198,7.9275,32800.0
2015-04-24 10:25:00,10.38,10.38,10.37,10.38,122800.0,7.9275,7.9275,7.9198,7.9275,122800.0
2015-04-24 10:30:00,10.38,10.38,10.37,10.38,110000.0,7.9275,7.9275,7.9198,7.9275,110000.0
2015-04-24 10:35:00,10.38,10.38,10.35,10.36,35600.0,7.9275,7.9275,7.9046,7.9122,35600.0
2015-04-24 10:40:00,10.36,10.36,10.34,10.34,50800.0,7.9122,7.9122,7.8969,7.8969,50800.0
2015-04-24 10:45:00,10.34,10.35,10.33,10.33,93200.0,7.8969,7.9046,7.8893,7.8893,93200.0
2015-04-24 10:50:00,10.33,10.34,10.33,10.33,41200.0,7.8893,7.8969,7.8893,7.8893,41200.0
2015-04-24 10:55:00,10.33,10.34,10.32,10.33,53600.0,7.8893,7.8969,7.8816,7.8893,53600.0
2015-04-24 11:00:00,10.34,10.34,10.33,10.34,96800.0,7.8969,7.8969,7.8893,7.8969,96800.0
2015-04-24 11:05:00,10.34,10.36,10.34,10.36,62400.0,7.8969,7.9122,7.8969,7.9122,62400.0
2015-04-24 11:10:00,10.36,10.36,10.35,10.35,75600.0,7.9122,7.9122,7.9046,7.9046,75600.0
2015-04-24 11:15:00,10.35,10.36,10.35,10.36,71200.0,7.9046,7.9122,7.9046,7.9122,71200.0
2015-04-24 11:20:00,10.36,10.36,10.36,10.36,92400.0,7.9122,7.9122,7.9122,7.9122,92400.0
2015-04-24 11:25:00,10.36,10.39,10.36,10.39,128800.0,7.9122,7.9351,7.9122,7.9351,128800.0
2015-04-24 11:30:00,10.38,10.39,10.38,10.38,91600.0,7.9275,7.9351,7.9275,7.9275,91600.0
2015-04-24 11:35:00,10.38,10.4,10.38,10.4,176800.0,7.9275,7.9427,7.9275,7.9427,176800.0
2015-04-24 11:40:00,10.4,10.41,10.4,10.41,183200.0,7.9427,7.9504,7.9427,7.9504,183200.0
2015-04-24 11:45:00,10.41,10.41,10.4,10.4,93600.0,7.9504,7.9504,7.9427,7.9427,93600.0
2015-04-24 11:50:00,10.4,10.4,10.4,10.4,121200.0,7.9427,7.9427,7.9427,7.9427,121200.0
2015-04-24 11:55:00,10.4,10.4,10.4,10.4,38400.0,7.9427,7.9427,7.9427,7.9427,38400.0
2015-04-24 12:00:00,10.4,10.41,10.4,10.4,90800.0,7.9427,7.9504,7.9427,7.9427,90800.0
2015-04-24 12:05:00,10.4,10.4,10.4,10.4,46800.0,7.9427,7.9427,7.9427,7.9427,46800.0
2015-04-24 12:10:00,10.4,10.4,10.4,10.4,153600.0,7.9427,7.9427,7.9427,7.9427,153600.0
2015-04-24 12:15:00,10.4,10.4,10.4,10.4,123600.0,7.9427,7.9427,7.9427,7.9427,123600.0
2015-04-24 12:20:00,10.4,10.42,10.4,10.41,69600.0,7.9427,7.958,7.9427,7.9504,69600.0
2015-04-24 12:25:00,10.42,10.42,10.41,10.42,67200.0,7.958,7.958,7.9504,7.958,67200.0
2015-04-24 12:30:00,10.42,10.42,10.42,10.42,57600.0,7.958,7.958,7.958,7.958,57600.0
2015-04-24 12:35:00,10.42,10.42,10.42,10.42,74400.0,7.958,7.958,7.958,7.958,74400.0
2015-04-24 12:40:00,10.42,10.43,10.42,10.43,91600.0,7.958,7.9657,7.958,7.9657,91600.0
2015-04-24 12:45:00,10.43,10.43,10.42,10.43,178800.0,7.9657,7.9657,7.958,7.9657,178800.0
2015-04-24 12:50:00,10.43,10.43,10.42,10.43,90000.0,7.9657,7.9657,7.958,7.9657,90000.0
2015-04-24 12:55:00,10.43,10.43,10.43,10.43,36400.0,7.9657,7.9657,7.9657,7.9657,36400.0
2015-04-24 13:00:00,10.43,10.43,10.43,10.43,58800.0,7.9657,7.9657,7.9657,7.9657,58800.0
2015-04-24 13:05:00,10.43,10.43,10.42,10.43,74000.0,7.9657,7.9657,7.958,7.9657,74000.0
2015-04-24 13:10:00,10.43,10.43,10.42,10.43,63200.0,7.9657,7.9657,7.958,7.9657,63200.0
2015-04-24 13:15:00,10.43,10.43,10.43,10.43,40400.0,7.9657,7.9657,7.9657,7.9657,40400.0
2015-04-24 13:20:00,10.43,10.43,10.43,10.43,12000.0,7.9657,7.9657,7.9657,7.9657,12000.0
2015-04-24 13:25:00,10.43,10.43,10.43,10.43,18400.0,7.9657,7.9657,7.9657,7.9657,18400.0
2015-04-24 13:30:00,10.43,10.43,10.43,10.43,32000.0,7.9657,7.9657,7.9657,7.9657,32000.0
2015-04-24 13:35:00,10.43,10.43,10.43,10.43,13200.0,7.9657,7.9657,7.9657,7.9657,13200.0
2015-04-24 13:40:00,10.43,10.43,10.43,10.43,185600.0,7.9657,7.9657,7.9657,7.9657,185600.0
2015-04-24 13:45:00,10.43,10.44,10.43,10.43,54000.0,7.9657,7.9733,7.9657,7.9657,54000.0
2015-04-24 13:50:00,10.43,10.44,10.43,10.43,14400.0,7.9657,7.9733,7.9657,7.9657,14400.0
2015-04-24 13:55:00,10.43,10.44,10.43,10.43,11200.0,7.9657,7.9733,7.9657,7.9657,11200.0
2015-04-24 14:00:00,10.43,10.44,10.43,10.44,73200.0,7.9657,7.9733,7.9657,7.9733,73200.0
2015-04-24 14:05:00,10.44,10.44,10.44,10.44,90400.0,7.9733,7.9733,7.9733,7.9733,90400.0
2015-04-24 14:10:00,10.44,10.44,10.44,10.44,38000.0,7.9733,7.9733,7.9733,7.9733,38000.0
2015-04-24 14:15:00,10.44,10.44,10.44,10.44,94800.0,7.9733,7.9733,7.9733,7.9733,94800.0
2015-04-24 14:20:00,10.44,10.44,10.44,10.44,47200.0,7.9733,7.9733,7.9733,7.9733,47200.0
2015-04-24 14:25:00,10.44,10.45,10.44,10.45,135200.0,7.9733,7.9809,7.9733,7.9809,135200.0
2015-04-24 14:30:00,10.45,10.45,10.45,10.45,100000.0,7.9809,7.9809,7.9809,7.9809,100000.0
2015-04-24 14:35:00,10.45,10.45,10.45,10.45,101200.0,7.9809,7.9809,7.9809,7.9809,101200.0
2015-04-24 14:40:00,10.45,10.45,10.45,10.45,82000.0,7.9809,7.9809,7.9809,7.9809,82000.0
2015-04-24 14:45:00,10.45,10.45,10.45,10.45,37600.0,7.9809,7.9809,7.9809,7.9809,37600.0
2015-04-24 14:50:00,10.45,10.45,10.41,10.43,358400.0,7.9809,7.9809,7.9504,7.9657,358400.0
2015-04-24 14:55:00,10.43,10.43,10.42,10.42,197200.0,7.9657,7.9657,7.958,7.958,197200.0
2015-04-24 15:00:00,10.42,10.43,10.42,10.43,106400.0,7.958,7.9657,7.958,7.9657,106400.0
2015-04-24 15:05:00,10.42,10.43,10.42,10.43,106000.0,7.958,7.9657,7.958,7.9657,106000.0
2015-04-24 15:10:00,10.43,10.44,10.43,10.44,114800.0,7.9657,7.9733,7.9657,7.9733,114800.0
2015-04-24 15:15:00,10.44,10.44,10.43,10.44,289600.0,7.9733,7.9733,7.9657,7.9733,289600.0
2015-04-24 15:20:00,10.44,10.44,10.43,10.43,146400.0,7.9733,7.9733,7.9657,7.9657,146400.0
2015-04-24 15:25:00,10.43,10.44,10.43,10.44,169200.0,7.9657,7.9733,7.9657,7.9733,169200.0
2015-04-24 15:30:00,10.44,10.45,10.44,10.45,230800.0,7.9733,7.9809,7.9733,7.9809,230800.0
2015-04-24 15:35:00,10.45,10.45,10.44,10.45,156400.0,7.9809,7.9809,7.9733,7.9809,156400.0
2015-04-24 15:40:00,10.45,10.45,10.43,10.43,327200.0,7.9809,7.9809,7.9657,7.9657,327200.0
2015-04-24 15:45:00,10.43,10.43,10.43,10.43,331600.0,7.9657,7.9657,7.9657,7.9657,331600.0
2015-04-24 15:50:00,10.43,10.43,10.42,10.42,414400.0,7.9657,7.9657,7.958,7.958,414400.0
2015-04-24 15:55:00,10.42,10.42,10.41,10.41,703200.0,7.958,7.958,7.9504,7.9504,703200.0
2015-04-27 09:30:00,10.44,10.45,10.4,10.4,195600.0,7.9733,7.9809,7.9427,7.9427,195600.0
2015-04-27 09:35:00,10.4,10.4,10.39,10.4,66000.0,7.9427,7.9427,7.9351,7.9427,66000.0
2015-04-27 09:40:00,10.4,10.44,10.4,10.44,99200.0,7.9427,7.9733,7.9427,7.9733,99200.0
2015-04-27 09:45:00,10.44,10.46,10.43,10.46,130800.0,7.9733,7.9886,7.9657,7.9886,130800.0
2015-04-27 09:50:00,10.46,10.48,10.45,10.45,63200.0,7.9886,8.0038,7.9809,7.9809,63200.0
2015-04-27 09:55:00,10.46,10.47,10.42,10.46,169600.0,7.9886,7.9962,7.958,7.9886,169600.0
2015-04-27 10:00:00,10.47,10.47,10.45,10.45,118800.0,7.9962,7.9962,7.9809,7.9809,118800.0
2015-04-27 10:05:00,10.45,10.45,10.43,10.44,150400.0,7.9809,7.9809,7.9657,7.9733,150400.0
2015-04-27 10:10:00,10.44,10.44,10.44,10.44,50400.0,7.9733,7.9733,7.9733,7.9733,50400.0
2015-04-27 10:15:00,10.44,10.45,10.43,10.45,38800.0,7.9733,7.9809,7.9657,7.9809,38800.0
2015-04-27 10:20:00,10.45,10.47,10.45,10.47,43600.0,7.9809,7.9962,7.9809,7.9962,43600.0
2015-04-27 10:25:00,10.47,10.49,10.47,10.49,134000.0,7.9962,8.0115,7.9962,8.0115,134000.0
2015-04-27 10:30:00,10.49,10.49,10.48,10.48,80400.0,8.0115,8.0115,8.0038,8.0038,80400.0
2015-04-27 10:35:00,10.48,10.49,10.47,10.49,95600.0,8.0038,8.0115,7.9962,8.0115,95600.0
2015-04-27 10:40:00,10.49,10.51,10.49,10.51,137600.0,8.0115,8.0268,8.0115,8.0268,137600.0
2015-04-27 10:45:00,10.51,10.52,10.5,10.51,164000.0,8.0268,8.0344,8.0191,8.0268,164000.0
2015-04-27 10:50:00,10.51,10.52,10.51,10.52,268400.0,8.0268,8.0344,8.0268,8.0344,268400.0
2015-04-27 10:55:00,10.52,10.52,10.51,10.51,183200.0,8.0344,8.0344,8.0268,8.0268,183200.0
2015-04-27 11:00:00,10.51,10.52,10.51,10.52,137600.0,8.0268,8.0344,8.0268,8.0344,137600.0
2015-04-27 11:05:00,10.52,10.52,10.51,10.52,105200.0,8.0344,8.0344,8.0268,8.0344,105200.0
2015-04-27 11:10:00,10.52,10.53,10.52,10.53,85200.0,8.0344,8.042,8.0344,8.042,85200.0
2015-04-27 11:15:00,10.53,10.55,10.53,10.54,209600.0,8.042,8.0573,8.042,8.0497,209600.0
2015-04-27 11:20:00,10.54,10.54,10.54,10.54,660400.0,8.0497,8.0497,8.0497,8.0497,660400.0
2015-04-27 11:25:00,10.54,10.56,10.54,10.56,177200.0,8.0497,8.0649,8.0497,8.0649,177200.0
2015-04-27 11:30:00,10.56,10.59,10.56,10.59,525600.0,8.0649,8.0879,8.0649,8.0879,525600.0
2015-04-27 11:35:00,10.59,10.6,10.58,10.6,204400.0,8.0879,8.0955,8.0802,8.0955,204400.0
2015-04-27 11:40:00,10.6,10.6,10.59,10.59,121200.0,8.0955,8.0955,8.0879,8.0879,121200.0
2015-04-27 11:45:00,10.59,10.59,10.58,10.58,139600.0,8.0879,8.0879,8.0802,8.0802,139600.0
2015-04-27 11:50:00,10.58,10.61,10.58,10.6,204800.0,8.0802,8.1031,8.0802,8.0955,204800.0
2015-04-27 11:55:00,10.6,10.62,10.6,10.61,176800.0,8.0955,8.1108,8.0955,8.1031,176800.0
2015-04-27 12:00:00,10.61,10.62,10.6,10.6,59200.0,8.1031,8.1108,8.0955,8.0955,59200.0
2015-04-27 12:05:00,10.6,10.6,10.6,10.6,96000.0,8.0955,8.0955,8.0955,8.0955,96000.0
2015-04-27 12:10:00,10.6,10.62,10.6,10.62,159200.0,8.0955,8.1108,8.0955,8.1108,159200.0
2015-04-27 12:15:00,10.61,10.62,10.6,10.6,178800.0,8.1031,8.1108,8.0955,8.0955,178800.0
2015-04-27 12:20:00,10.6,10.63,10.6,10.62,226800.0,8.0955,8.1184,8.0955,8.1108,226800.0
2015-04-27 12:25:00,10.62,10.63,10.6,10.6,78000.0,8.1108,8.1184,8.0955,8.0955,78000.0
2015-04-27 12:30:00,10.6,10.63,10.6,10.62,211600.0,8.0955,8.1184,8.0955,8.1108,211600.0
2015-04-27 12:35:00,10.62,10.64,10.62,10.63,173600.0,8.1108,8.126,8.1108,8.1184,173600.0
2015-04-27 12:40:00,10.63,10.63,10.62,10.63,107200.0,8.1184,8.1184,8.1108,8.1184,107200.0
2015-04-27 12:45:00,10.63,10.63,10.62,10.63,210800.0,8.1184,8.1184,8.1108,8.1184,210800.0
2015-04-27 12:50:00,10.63,10.63,10.63,10.63,469600.0,8.1184,8.1184,8.1184,8.1184,469600.0
2015-04-27 12:55:00,10.63,10.63,10.63,10.63,158800.0,8.1184,8.1184,8.1184,8.1184,158800.0
2015-04-27 13:00:00,10.63,10.64,10.62,10.64,694000.0,8.1184,8.126,8.1108,8.126,694000.0
2015-04-27 13:05:00,10.64,10.65,10.64,10.65,192400.0,8.126,8.1337,8.126,8.1337,192400.0
2015-04-27 13:10:00,10.65,10.65,10.65,10.65,204400.0,8.1337,8.1337,8.1337,8.1337,204400.0
2015-04-27 13:15:00,10.65,10.65,10.65,10.65,230800.0,8.1337,8.1337,8.1337,8.1337,230800.0
2015-04-27 13:20:00,10.65,10.65,10.65,10.65,221600.0,8.1337,8.1337,8.1337,8.1337,221600.0
2015-04-27 13:25:00,10.65,10.67,10.65,10.67,155200.0,8.1337,8.1489,8.1337,8.1489,155200.0
2015-04-27 13:30:00,10.66,10.67,10.65,10.65,137600.0,8.1413,8.1489,8.1337,8.1337,137600.0
2015-04-27 13:35:00,10.65,10.67,10.65,10.65,170400.0,8.1337,8.1489,8.1337,8.1337,170400.0
2015-04-27 13:40:00,10.65,10.65,10.65,10.65,69600.0,8.1337,8.1337,8.1337,8.1337,69600.0
2015-04-27 13:45:00,10.65,10.67,10.65,10.65,114000.0,8.1337,8.1489,8.1337,8.1337,114000.0
2015-04-27 13:50:00,10.65,10.65,10.65,10.65,101200.0,8.1337,8.1337,8.1337,8.1337,101200.0
2015-04-27 13:55:00,10.65,10.66,10.65,10.66,70000.0,8.1337,8.1413,8.1337,8.1413,70000.0
2015-04-27 14:00:00,10.66,10.67,10.65,10.65,158400.0,8.1413,8.1489,8.1337,8.1337,158400.0
2015-04-27 14:05:00,10.65,10.66,10.65,10.66,342400.0,8.1337,8.1413,8.1337,8.1413,342400.0
2015-04-27 14:10:00,10.65,10.66,10.65,10.65,52800.0,8.1337,8.1413,8.1337,8.1337,52800.0
2015-04-27 14:15:00,10.66,10.67,10.65,10.67,111600.0,8.1413,8.1489,8.1337,8.1489,111600.0
2015-04-27 14:20:00,10.67,10.69,10.67,10.68,326000.0,8.1489,8.1642,8.1489,8.1566,326000.0
2015-04-27 14:25:00,10.68,10.69,10.68,10.68,154000.0,8.1566,8.1642,8.1566,8.1566,154000.0
2015-04-27 14:30:00,10.68,10.68,10.67,10.68,198400.0,8.1566,8.1566,8.1489,8.1566,198400.0
2015-04-27 14:35:00,10.68,10.69,10.68,10.68,238000.0,8.1566,8.1642,8.1566,8.1566,238000.0
2015-04-27 14:40:00,10.68,10.68,10.68,10.68,202000.0,8.1566,8.1566,8.1566,8.1566,202000.0
2015-04-27 14:45:00,10.68,10.69,10.68,10.69,148800.0,8.1566,8.1642,8.1566,8.1642,148800.0
2015-04-27 14:50:00,10.69,10.7,10.68,10.7,141200.0,8.1642,8.1719,8.1566,8.1719,141200.0
2015-04-27 14:55:00,10.7,10.72,10.68,10.71,344000.0,8.1719,8.1871,8.1566,8.1795,344000.0
2015-04-27 15:00:00,10.7,10.7,10.68,10.69,211600.0,8.1719,8.1719,8.1566,8.1642,211600.0
2015-04-27 15:05:00,10.69,10.69,10.68,10.69,247200.0,8.1642,8.1642,8.1566,8.1642,247200.0
2015-04-27 15:10:00,10.69,10.7,10.69,10.69,229600.0,8.1642,8.1719,8.1642,8.1642,229600.0
2015-04-27 15:15:00,10.69,10.69,10.64,10.65,526800.0,8.1642,8.1642,8.126,8.1337,526800.0
2015-04-27 15:20:00,10.65,10.65,10.63,10.63,162800.0,8.1337,8.1337,8.1184,8.1184,162800.0
2015-04-27 15:25:00,10.63,10.64,10.62,10.62,214400.0,8.1184,8.126,8.1108,8.1108,214400.0
2015-04-27 15:30:00,10.62,10.63,10.61,10.61,141200.0,8.1108,8.1184,8.1031,8.1031,141200.0
2015-04-27 15:35:00,10.61,10.62,10.61,10.62,240800.0,8.1031,8.1108,8.1031,8.1108,240800.0
2015-04-27 15:40:00,10.61,10.62,10.6,10.61,216800.0,8.1031,8.1108,8.0955,8.1031,216800.0
2015-04-27 15:45:00,10.61,10.61,10.6,10.6,254800.0,8.1031,8.1031,8.0955,8.0955,254800.0
2015-04-27 15:50:00,10.6,10.6,10.59,10.6,543200.0,8.0955,8.0955,8.0879,8.0955,543200.0
2015-04-27 15:55:00,10.6,10.61,10.6,10.6,624000.0,8.0955,8.1031,8.0955,8.0955,624000.0
2015-04-28 09:30:00,10.57,10.6,10.51,10.53,288800.0,8.0726,8.0955,8.0268,8.042,288800.0
2015-04-28 09:35:00,10.53,10.56,10.5,10.52,144000.0,8.042,8.0649,8.0191,8.0344,144000.0
2015-04-28 09:40:00,10.52,10.54,10.5,10.53,139200.0,8.0344,8.0497,8.0191,8.042,139200.0
2015-04-28 09:45:00,10.53,10.55,10.52,10.55,141200.0,8.042,8.0573,8.0344,8.0573,141200.0
2015-04-28 09:50:00,10.55,10.57,10.55,10.56,86400.0,8.0573,8.0726,8.0573,8.0649,86400.0
2015-04-28 09:55:00,10.56,10.56,10.55,10.56,186000.0,8.0649,8.0649,8.0573,8.0649,186000.0
2015-04-28 10:00:00,10.55,10.56,10.55,10.55,342800.0,8.0573,8.0649,8.0573,8.0573,342800.0
2015-04-28 10:05:00,10.55,10.58,10.54,10.54,170800.0,8.0573,8.0802,8.0497,8.0497,170800.0
2015-04-28 10:10:00,10.55,10.56,10.54,10.55,340400.0,8.0573,8.0649,8.0497,8.0573,340400.0
2015-04-28 10:15:00,10.55,10.57,10.55,10.56,149600.0,8.0573,8.0726,8.0573,8.0649,149600.0
2015-04-28 10:20:00,10.56,10.58,10.56,10.56,246000.0,8.0649,8.0802,8.0649,8.0649,246000.0
2015-04-28 10:25:00,10.56,10.58,10.56,10.57,204800.0,8.0649,8.0802,8.0649,8.0726,204800.0
2015-04-28 10:30:00,10.57,10.59,10.57,10.58,117200.0,8.0726,8.0879,8.0726,8.0802,117200.0
2015-04-28 10:35:00,10.58,10.59,10.57,10.59,108000.0,8.0802,8.0879,8.0726,8.0879,108000.0
2015-04-28 10:40:00,10.59,10.59,10.58,10.58,75600.0,8.0879,8.0879,8.0802,8.0802,75600.0
2015-04-28 10:45:00,10.58,10.58,10.57,10.58,57600.0,8.0802,8.0802,8.0726,8.0802,57600.0
2015-04-28 10:50:00,10.58,10.58,10.57,10.58,102800.0,8.0802,8.0802,8.0726,8.0802,102800.0
2015-04-28 10:55:00,10.58,10.59,10.58,10.58,137200.0,8.0802,8.0879,8.0802,8.0802,137200.0
2015-04-28 11:00:00,10.58,10.6,10.58,10.59,60000.0,8.0802,8.0955,8.0802,8.0879,60000.0
2015-04-28 11:05:00,10.59,10.59,10.58,10.58,61200.0,8.0879,8.0879,8.0802,8.0802,61200.0
2015-04-28 11:10:00,10.58,10.59,10.57,10.58,70000.0,8.0802,8.0879,8.0726,8.0802,70000.0
2015-04-28 11:15:00,10.58,10.58,10.57,10.58,37200.0,8.0802,8.0802,8.0726,8.0802,37200.0
2015-04-28 11:20:00,10.57,10.58,10.57,10.58,81200.0,8.0726,8.0802,8.0726,8.0802,81200.0
2015-04-28 11:25:00,10.58,10.58,10.58,10.58,82800.0,8.0802,8.0802,8.0802,8.0802,82800.0
2015-04-28 11:30:00,10.58,10.58,10.58,10.58,48400.0,8.0802,8.0802,8.0802,8.0802,48400.0
2015-04-28 11:35:00,10.58,10.58,10.58,10.58,77600.0,8.0802,8.0802,8.0802,8.0802,77600.0
2015-04-28 11:40:00,10.58,10.58,10.57,10.58,172800.0,8.0802,8.0802,8.0726,8.0802,172800.0
2015-04-28 11:45:00,10.58,10.61,10.58,10.61,100800.0,8.0802,8.1031,8.0802,8.1031,100800.0
2015-04-28 11:50:00,10.61,10.61,10.59,10.59,53600.0,8.1031,8.1031,8.0879,8.0879,53600.0
2015-04-28 11:55:00,10.59,10.61,10.59,10.6,80400.0,8.0879,8.1031,8.0879,8.0955,80400.0
2015-04-28 12:00:00,10.6,10.61,10.6,10.6,97600.0,8.0955,8.1031,8.0955,8.0955,97600.0
2015-04-28 12:05:00,10.6,10.62,10.6,10.62,110800.0,8.0955,8.1108,8.0955,8.1108,110800.0
2015-04-28 12:10:00,10.62,10.62,10.61,10.62,112400.0,8.1108,8.1108,8.1031,8.1108,112400.0
2015-04-28 12:15:00,10.62,10.62,10.61,10.61,59200.0,8.1108,8.1108,8.1031,8.1031,59200.0
2015-04-28 12:20:00,10.61,10.61,10.61,10.61,82000.0,8.1031,8.1031,8.1031,8.1031,82000.0
2015-04-28 12:25:00,10.61,10.62,10.61,10.62,105200.0,8.1031,8.1108,8.1031,8.1108,105200.0
2015-04-28 12:30:00,10.62,10.62,10.61,10.62,88800.0,8.1108,8.1108,8.1031,8.1108,88800.0
2015-04-28 12:35:00,10.62,10.62,10.62,10.62,65200.0,8.1108,8.1108,8.1108,8.1108,65200.0
2015-04-28 12:40:00,10.62,10.64,10.62,10.64,144400.0,8.1108,8.126,8.1108,8.126,144400.0
2015-04-28 12:45:00,10.64,10.64,10.64,10.64,58000.0,8.126,8.126,8.126,8.126,58000.0
2015-04-28 12:50:00,10.64,10.65,10.64,10.65,96000.0,8.126,8.1337,8.126,8.1337,96000.0
2015-04-28 12:55:00,10.65,10.67,10.65,10.67,235200.0,8.1337,8.1489,8.1337,8.1489,235200.0
2015-04-28 13:00:00,10.67,10.68,10.67,10.68,198000.0,8.1489,8.1566,8.1489,8.1566,198000.0
2015-04-28 13:05:00,10.68,10.68,10.67,10.68,204000.0,8.1566,8.1566,8.1489,8.1566,204000.0
2015-04-28 13:10:00,10.68,10.68,10.68,10.68,148000.0,8.1566,8.1566,8.1566,8.1566,148000.0
2015-04-28 13:15:00,10.68,10.7,10.67,10.69,296000.0,8.1566,8.1719,8.1489,8.1642,296000.0
2015-04-28 13:20:00,10.69,10.7,10.69,10.69,107200.0,8.1642,8.1719,8.1642,8.1642,107200.0
2015-04-28 13:25:00,10.69,10.7,10.67,10.68,166800.0,8.1642,8.1719,8.1489,8.1566,166800.0
2015-04-28 13:30:00,10.67,10.68,10.67,10.67,228000.0,8.1489,8.1566,8.1489,8.1489,228000.0
2015-04-28 13:35:00,10.67,10.68,10.67,10.68,158800.0,8.1489,8.1566,8.1489,8.1566,158800.0
2015-04-28 13:40:00,10.67,10.68,10.66,10.66,202400.0,8.1489,8.1566,8.1413,8.1413,202400.0
2015-04-28 13:45:00,10.66,10.67,10.66,10.67,87200.0,8.1413,8.1489,8.1413,8.1489,87200.0
2015-04-28 13:50:00,10.66,10.67,10.65,10.66,232000.0,8.1413,8.1489,8.1337,8.1413,232000.0
2015-04-28 13:55:00,10.65,10.67,10.65,10.66,157200.0,8.1337,8.1489,8.1337,8.1413,157200.0
2015-04-28 14:00:00,10.66,10.66,10.64,10.65,122400.0,8.1413,8.1413,8.126,8.1337,122400.0
2015-04-28 14:05:00,10.65,10.65,10.63,10.63,90400.0,8.1337,8.1337,8.1184,8.1184,90400.0
2015-04-28 14:10:00,10.63,10.65,10.63,10.65,116000.0,8.1184,8.1337,8.1184,8.1337,116000.0
2015-04-28 14:15:00,10.65,10.65,10.65,10.65,78000.0,8.1337,8.1337,8.1337,8.1337,78000.0
2015-04-28 14:20:00,10.65,10.65,10.65,10.65,84800.0,8.1337,8.1337,8.1337,8.1337,84800.0
2015-04-28 14:25:00,10.65,10.65,10.65,10.65,178800.0,8.1337,8.1337,8.1337,8.1337,178800.0
2015-04-28 14:30:00,10.65,10.67,10.65,10.65,279600.0,8.1337,8.1489,8.1337,8.1337,279600.0
2015-04-28 14:35:00,10.65,10.65,10.65,10.65,74400.0,8.1337,8.1337,8.1337,8.1337,74400.0
2015-04-28 14:40:00,10.65,10.67,10.65,10.65,53600.0,8.1337,8.1489,8.1337,8.1337,53600.0
2015-04-28 14:45:00,10.65,10.65,10.65,10.65,60800.0,8.1337,8.1337,8.1337,8.1337,60800.0
2015-04-28 14:50:00,10.65,10.65,10.65,10.65,74800.0,8.1337,8.1337,8.1337,8.1337,74800.0
2015-04-28 14:55:00,10.65,10.65,10.65,10.65,73200.0,8.1337,8.1337,8.1337,8.1337,73200.0
2015-04-28 15:00:00,10.65,10.66,10.65,10.66,136400.0,8.1337,8.1413,8.1337,8.1413,136400.0
2015-04-28 15:05:00,10.66,10.68,10.65,10.68,266400.0,8.1413,8.1566,8.1337,8.1566,266400.0
2015-04-28 15:10:00,10.68,10.69,10.68,10.69,149200.0,8.1566,8.1642,8.1566,8.1642,149200.0
2015-04-28 15:15:00,10.69,10.69,10.68,10.69,374800.0,8.1642,8.1642,8.1566,8.1642,374800.0
2015-04-28 15:20:00,10.69,10.7,10.69,10.7,206400.0,8.1642,8.1719,8.1642,8.1719,206400.0
2015-04-28 15:25:00,10.7,10.7,10.69,10.7,292000.0,8.1719,8.1719,8.1642,8.1719,292000.0
2015-04-28 15:30:00,10.7,10.71,10.7,10.71,370000.0,8.1719,8.1795,8.1719,8.1795,370000.0
2015-04-28 15:35:00,10.71,10.72,10.71,10.71,325200.0,8.1795,8.1871,8.1795,8.1795,325200.0
2015-04-28 15:40:00,10.72,10.73,10.71,10.72,594400.0,8.1871,8.1948,8.1795,8.1871,594400.0
2015-04-28 15:45:00,10.72,10.72,10.68,10.69,343600.0,8.1871,8.1871,8.1566,8.1642,343600.0
2015-04-28 15:50:00,10.69,10.69,10.67,10.67,386800.0,8.1642,8.1642,8.1489,8.1489,386800.0
2015-04-28 15:55:00,10.68,10.69,10.67,10.68,613200.0,8.1566,8.1642,8.1489,8.1566,613200.0
2015-04-29 09:30:00,10.64,10.67,10.58,10.66,151600.0,8.126,8.1489,8.0802,8.1413,151600.0
2015-04-29 09:35:00,10.65,10.65,10.6,10.62,54000.0,8.1337,8.1337,8.0955,8.1108,54000.0
2015-04-29 09:40:00,10.62,10.62,10.6,10.62,68800.0,8.1108,8.1108,8.0955,8.1108,68800.0
2015-04-29 09:45:00,10.62,10.63,10.59,10.6,39200.0,8.1108,8.1184,8.0879,8.0955,39200.0
2015-04-29 09:50:00,10.59,10.61,10.59,10.6,74000.0,8.0879,8.1031,8.0879,8.0955,74000.0
2015-04-29 09:55:00,10.59,10.6,10.59,10.6,118000.0,8.0879,8.0955,8.0879,8.0955,118000.0
2015-04-29 10:00:00,10.59,10.6,10.58,10.59,112000.0,8.0879,8.0955,8.0802,8.0879,112000.0
2015-04-29 10:05:00,10.59,10.6,10.59,10.59,151600.0,8.0879,8.0955,8.0879,8.0879,151600.0
2015-04-29 10:10:00,10.6,10.6,10.59,10.6,118000.0,8.0955,8.0955,8.0879,8.0955,118000.0
2015-04-29 10:15:00,10.6,10.6,10.59,10.59,70000.0,8.0955,8.0955,8.0879,8.0879,70000.0
2015-04-29 10:20:00,10.59,10.6,10.59,10.6,144000.0,8.0879,8.0955,8.0879,8.0955,144000.0
2015-04-29 10:25:00,10.59,10.6,10.59,10.59,140000.0,8.0879,8.0955,8.0879,8.0879,140000.0
2015-04-29 10:30:00,10.59,10.61,10.59,10.61,112800.0,8.0879,8.1031,8.0879,8.1031,112800.0
2015-04-29 10:35:00,10.61,10.65,10.6,10.65,232800.0,8.1031,8.1337,8.0955,8.1337,232800.0
2015-04-29 10:40:00,10.65,10.67,10.64,10.66,136800.0,8.1337,8.1489,8.126,8.1413,136800.0
2015-04-29 10:45:00,10.66,10.68,10.65,10.67,186800.0,8.1413,8.1566,8.1337,8.1489,186800.0
2015-04-29 10:50:00,10.67,10.68,10.65,10.66,136000.0,8.1489,8.1566,8.1337,8.1413,136000.0
2015-04-29 10:55:00,10.66,10.7,10.65,10.7,157200.0,8.1413,8.1719,8.1337,8.1719,157200.0
2015-04-29 11:00:00,10.7,10.71,10.69,10.71,108400.0,8.1719,8.1795,8.1642,8.1795,108400.0
2015-04-29 11:05:00,10.71,10.71,10.69,10.7,141600.0,8.1795,8.1795,8.1642,8.1719,141600.0
2015-04-29 11:10:00,10.7,10.71,10.7,10.71,158000.0,8.1719,8.1795,8.1719,8.1795,158000.0
2015-04-29 11:15:00,10.71,10.71,10.71,10.71,74800.0,8.1795,8.1795,8.1795,8.1795,74800.0
2015-04-29 11:20:00,10.71,10.71,10.7,10.7,166000.0,8.1795,8.1795,8.1719,8.1719,166000.0
2015-04-29 11:25:00,10.7,10.71,10.7,10.71,102400.0,8.1719,8.1795,8.1719,8.1795,102400.0
2015-04-29 11:30:00,10.71,10.71,10.69,10.7,116000.0,8.1795,8.1795,8.1642,8.1719,116000.0
2015-04-29 11:35:00,10.7,10.71,10.7,10.71,135600.0,8.1719,8.1795,8.1719,8.1795,135600.0
2015-04-29 11:40:00,10.71,10.73,10.71,10.73,160400.0,8.1795,8.1948,8.1795,8.1948,160400.0
2015-04-29 11:45:00,10.73,10.75,10.73,10.74,252400.0,8.1948,8.21,8.1948,8.2024,252400.0
2015-04-29 11:50:00,10.74,10.76,10.74,10.75,162400.0,8.2024,8.2177,8.2024,8.21,162400.0
2015-04-29 11:55:00,10.75,10.75,10.74,10.75,69600.0,8.21,8.21,8.2024,8.21,69600.0
2015-04-29 12:00:00,10.75,10.75,10.72,10.72,172000.0,8.21,8.21,8.1871,8.1871,172000.0
2015-04-29 12:05:00,10.73,10.73,10.72,10.73,95200.0,8.1948,8.1948,8.1871,8.1948,95200.0
2015-04-29 12:10:00,10.73,10.73,10.71,10.71,121200.0,8.1948,8.1948,8.1795,8.1795,121200.0
2015-04-29 12:15:00,10.71,10.72,10.7,10.7,105600.0,8.1795,8.1871,8.1719,8.1719,105600.0
2015-04-29 12:20:00,10.7,10.7,10.69,10.7,88000.0,8.1719,8.1719,8.1642,8.1719,88000.0
2015-04-29 12:25:00,10.7,10.71,10.7,10.7,86400.0,8.1719,8.1795,8.1719,8.1719,86400.0
2015-04-29 12:30:00,10.7,10.72,10.69,10.72,118400.0,8.1719,8.1871,8.1642,8.1871,118400.0
2015-04-29 12:35:00,10.72,10.72,10.71,10.71,63600.0,8.1871,8.1871,8.1795,8.1795,63600.0
2015-04-29 12:40:00,10.71,10.73,10.71,10.73,109600.0,8.1795,8.1948,8.1795,8.1948,109600.0
2015-04-29 12:45:00,10.73,10.73,10.72,10.72,96800.0,8.1948,8.1948,8.1871,8.1871,96800.0
2015-04-29 12:50:00,10.72,10.72,10.72,10.72,148000.0,8.1871,8.1871,8.1871,8.1871,148000.0
2015-04-29 12:55:00,10.72,10.73,10.72,10.73,75200.0,8.1871,8.1948,8.1871,8.1948,75200.0
2015-04-29 13:00:00,10.73,10.75,10.72,10.73,264800.0,8.1948,8.21,8.1871,8.1948,264800.0
2015-04-29 13:05:00,10.74,10.74,10.73,10.74,103200.0,8.2024,8.2024,8.1948,8.2024,103200.0
2015-04-29 13:10:00,10.74,10.76,10.74,10.76,93600.0,8.2024,8.2177,8.2024,8.2177,93600.0
2015-04-29 13:15:00,10.76,10.78,10.76,10.78,210800.0,8.2177,8.233,8.2177,8.233,210800.0
2015-04-29 13:20:00,10.78,10.78,10.76,10.77,176800.0,8.233,8.233,8.2177,8.2253,176800.0
2015-04-29 13:25:00,10.77,10.79,10.77,10.79,246800.0,8.2253,8.2406,8.2253,8.2406,246800.0
2015-04-29 13:30:00,10.79,10.8,10.77,10.77,228000.0,8.2406,8.2482,8.2253,8.2253,228000.0
2015-04-29 13:35:00,10.77,10.77,10.76,10.77,93600.0,8.2253,8.2253,8.2177,8.2253,93600.0
2015-04-29 13:40:00,10.77,10.77,10.76,10.77,62800.0,8.2253,8.2253,8.2177,8.2253,62800.0
2015-04-29 13:45:00,10.77,10.77,10.76,10.77,78400.0,8.2253,8.2253,8.2177,8.2253,78400.0
2015-04-29 13:50:00,10.77,10.77,10.76,10.76,53200.0,8.2253,8.2253,8.2177,8.2177,53200.0
2015-04-29 13:55:00,10.76,10.77,10.76,10.77,66000.0,8.2177,8.2253,8.2177,8.2253,66000.0
2015-04-29 14:00:00,10.77,10.78,10.75,10.78,324800.0,8.2253,8.233,8.21,8.233,324800.0
2015-04-29 14:05:00,10.78,10.8,10.78,10.79,216400.0,8.233,8.2482,8.233,8.2406,216400.0
2015-04-29 14:10:00,10.79,10.8,10.78,10.79,244400.0,8.2406,8.2482,8.233,8.2406,244400.0
2015-04-29 14:15:00,10.79,10.84,10.79,10.84,455200.0,8.2406,8.2788,8.2406,8.2788,455200.0
2015-04-29 14:20:00,10.84,10.85,10.83,10.85,238400.0,8.2788,8.2864,8.2711,8.2864,238400.0
2015-04-29 14:25:00,10.85,10.85,10.81,10.81,185600.0,8.2864,8.2864,8.2559,8.2559,185600.0
2015-04-29 14:30:00,10.81,10.82,10.8,10.82,193600.0,8.2559,8.2635,8.2482,8.2635,193600.0
2015-04-29 14:35:00,10.82,10.83,10.81,10.81,357200.0,8.2635,8.2711,8.2559,8.2559,357200.0
2015-04-29 14:40:00,10.81,10.82,10.8,10.8,235600.0,8.2559,8.2635,8.2482,8.2482,235600.0
2015-04-29 14:45:00,10.8,10.81,10.79,10.79,109600.0,8.2482,8.2559,8.2406,8.2406,109600.0
2015-04-29 14:50:00,10.79,10.81,10.79,10.79,148800.0,8.2406,8.2559,8.2406,8.2406,148800.0
2015-04-29 14:55:00,10.79,10.82,10.79,10.81,282800.0,8.2406,8.2635,8.2406,8.2559,282800.0
2015-04-29 15:00:00,10.81,10.82,10.81,10.81,417200.0,8.2559,8.2635,8.2559,8.2559,417200.0
2015-04-29 15:05:00,10.81,10.82,10.81,10.82,270800.0,8.2559,8.2635,8.2559,8.2635,270800.0
2015-04-29 15:10:00,10.82,10.82,10.8,10.81,273600.0,8.2635,8.2635,8.2482,8.2559,273600.0
2015-04-29 15:15:00,10.81,10.81,10.78,10.8,186800.0,8.2559,8.2559,8.233,8.2482,186800.0
2015-04-29 15:20:00,10.8,10.8,10.79,10.79,308800.0,8.2482,8.2482,8.2406,8.2406,308800.0
2015-04-29 15:25:00,10.8,10.8,10.79,10.79,175200.0,8.2482,8.2482,8.2406,8.2406,175200.0
2015-04-29 15:30:00,10.79,10.81,10.79,10.79,206000.0,8.2406,8.2559,8.2406,8.2406,206000.0
2015-04-29 15:35:00,10.79,10.81,10.79,10.8,311600.0,8.2406,8.2559,8.2406,8.2482,311600.0
2015-04-29 15:40:00,10.8,10.8,10.77,10.77,353200.0,8.2482,8.2482,8.2253,8.2253,353200.0
2015-04-29 15:45:00,10.77,10.79,10.77,10.78,392800.0,8.2253,8.2406,8.2253,8.233,392800.0
2015-04-29 15:50:00,10.78,10.78,10.76,10.76,511600.0,8.233,8.233,8.2177,8.2177,511600.0
2015-04-29 15:55:00,10.76,10.77,10.75,10.77,1012400.0,8.2177,8.2253,8.21,8.2253,1012400.0
2015-04-30 09:30:00,10.76,10.8,10.72,10.76,238000.0,8.2177,8.2482,8.1871,8.2177,238000.0
2015-04-30 09:35:00,10.76,10.79,10.74,10.79,121200.0,8.2177,8.2406,8.2024,8.2406,121200.0
2015-04-30 09:40:00,10.79,10.79,10.72,10.75,86800.0,8.2406,8.2406,8.1871,8.21,86800.0
2015-04-30 09:45:00,10.75,10.77,10.74,10.74,91600.0,8.21,8.2253,8.2024,8.2024,91600.0
2015-04-30 09:50:00,10.74,10.74,10.71,10.72,67200.0,8.2024,8.2024,8.1795,8.1871,67200.0
2015-04-30 09:55:00,10.72,10.72,10.67,10.68,145600.0,8.1871,8.1871,8.1489,8.1566,145600.0
2015-04-30 10:00:00,10.67,10.68,10.66,10.66,124800.0,8.1489,8.1566,8.1413,8.1413,124800.0
2015-04-30 10:05:00,10.66,10.68,10.65,10.66,160400.0,8.1413,8.1566,8.1337,8.1413,160400.0
2015-04-30 10:10:00,10.66,10.67,10.66,10.66,123600.0,8.1413,8.1489,8.1413,8.1413,123600.0
2015-04-30 10:15:00,10.66,10.66,10.64,10.65,136400.0,8.1413,8.1413,8.126,8.1337,136400.0
2015-04-30 10:20:00,10.65,10.65,10.62,10.62,131600.0,8.1337,8.1337,8.1108,8.1108,131600.0
2015-04-30 10:25:00,10.62,10.64,10.62,10.63,134800.0,8.1108,8.126,8.1108,8.1184,134800.0
2015-04-30 10:30:00,10.63,10.63,10.61,10.63,225200.0,8.1184,8.1184,8.1031,8.1184,225200.0
2015-04-30 10:35:00,10.63,10.63,10.62,10.63,219600.0,8.1184,8.1184,8.1108,8.1184,219600.0
2015-04-30 10:40:00,10.63,10.63,10.61,10.62,158000.0,8.1184,8.1184,8.1031,8.1108,158000.0
2015-04-30 10:45:00,10.62,10.63,10.61,10.62,133600.0,8.1108,8.1184,8.1031,8.1108,133600.0
2015-04-30 10:50:00,10.61,10.62,10.61,10.62,122400.0,8.1031,8.1108,8.1031,8.1108,122400.0
2015-04-30 10:55:00,10.62,10.65,10.61,10.65,238400.0,8.1108,8.1337,8.1031,8.1337,238400.0
2015-04-30 11:00:00,10.65,10.67,10.65,10.67,179600.0,8.1337,8.1489,8.1337,8.1489,179600.0
2015-04-30 11:05:00,10.67,10.69,10.67,10.68,223600.0,8.1489,8.1642,8.1489,8.1566,223600.0
2015-04-30 11:10:00,10.69,10.7,10.68,10.69,171200.0,8.1642,8.1719,8.1566,8.1642,171200.0
2015-04-30 11:15:00,10.69,10.69,10.68,10.69,156400.0,8.1642,8.1642,8.1566,8.1642,156400.0
2015-04-30 11:20:00,10.69,10.69,10.68,10.68,229200.0,8.1642,8.1642,8.1566,8.1566,229200.0
2015-04-30 11:25:00,10.68,10.68,10.66,10.68,164400.0,8.1566,8.1566,8.1413,8.1566,164400.0
2015-04-30 11:30:00,10.68,10.7,10.68,10.7,109600.0,8.1566,8.1719,8.1566,8.1719,109600.0
2015-04-30 11:35:00,10.7,10.7,10.69,10.69,146400.0,8.1719,8.1719,8.1642,8.1642,146400.0
2015-04-30 11:40:00,10.7,10.71,10.69,10.7,128400.0,8.1719,8.1795,8.1642,8.1719,128400.0
2015-04-30 11:45:00,10.7,10.72,10.7,10.72,110400.0,8.1719,8.1871,8.1719,8.1871,110400.0
2015-04-30 11:50:00,10.72,10.72,10.71,10.71,219600.0,8.1871,8.1871,8.1795,8.1795,219600.0
2015-04-30 11:55:00,10.71,10.71,10.69,10.69,146800.0,8.1795,8.1795,8.1642,8.1642,146800.0
2015-04-30 12:00:00,10.69,10.7,10.69,10.69,115600.0,8.1642,8.1719,8.1642,8.1642,115600.0
2015-04-30 12:05:00,10.69,10.71,10.68,10.7,378000.0,8.1642,8.1795,8.1566,8.1719,378000.0
2015-04-30 12:10:00,10.7,10.72,10.7,10.72,127600.0,8.1719,8.1871,8.1719,8.1871,127600.0
2015-04-30 12:15:00,10.72,10.73,10.72,10.73,122800.0,8.1871,8.1948,8.1871,8.1948,122800.0
2015-04-30 12:20:00,10.73,10.74,10.72,10.72,134000.0,8.1948,8.2024,8.1871,8.1871,134000.0
2015-04-30 12:25:00,10.72,10.72,10.7,10.72,163200.0,8.1871,8.1871,8.1719,8.1871,163200.0
2015-04-30 12:30:00,10.72,10.72,10.71,10.72,142400.0,8.1871,8.1871,8.1795,8.1871,142400.0
2015-04-30 12:35:00,10.72,10.74,10.72,10.72,158000.0,8.1871,8.2024,8.1871,8.1871,158000.0
2015-04-30 12:40:00,10.73,10.74,10.71,10.74,132000.0,8.1948,8.2024,8.1795,8.2024,132000.0
2015-04-30 12:45:00,10.74,10.75,10.73,10.75,313600.0,8.2024,8.21,8.1948,8.21,313600.0
2015-04-30 12:50:00,10.75,10.76,10.75,10.76,258000.0,8.21,8.2177,8.21,8.2177,258000.0
2015-04-30 12:55:00,10.76,10.77,10.76,10.77,118400.0,8.2177,8.2253,8.2177,8.2253,118400.0
2015-04-30 13:00:00,10.77,10.78,10.77,10.78,217200.0,8.2253,8.233,8.2253,8.233,217200.0
2015-04-30 13:05:00,10.78,10.79,10.78,10.78,125600.0,8.233,8.2406,8.233,8.233,125600.0
2015-04-30 13:10:00,10.78,10.79,10.77,10.79,152800.0,8.233,8.2406,8.2253,8.2406,152800.0
2015-04-30 13:15:00,10.79,10.79,10.77,10.79,346400.0,8.2406,8.2406,8.2253,8.2406,346400.0
2015-04-30 13:20:00,10.79,10.79,10.78,10.79,173200.0,8.2406,8.2406,8.233,8.2406,173200.0
2015-04-30 13:25:00,10.79,10.81,10.79,10.81,182800.0,8.2406,8.2559,8.2406,8.2559,182800.0
2015-04-30 13:30:00,10.81,10.81,10.8,10.81,160800.0,8.2559,8.2559,8.2482,8.2559,160800.0
2015-04-30 13:35:00,10.81,10.81,10.8,10.8,133600.0,8.2559,8.2559,8.2482,8.2482,133600.0
2015-04-30 13:40:00,10.8,10.81,10.8,10.81,145600.0,8.2482,8.2559,8.2482,8.2559,145600.0
2015-04-30 13:45:00,10.81,10.81,10.8,10.8,141200.0,8.2559,8.2559,8.2482,8.2482,141200.0
2015-04-30 13:50:00,10.8,10.8,10.78,10.79,94800.0,8.2482,8.2482,8.233,8.2406,94800.0
2015-04-30 13:55:00,10.79,10.79,10.77,10.77,78800.0,8.2406,8.2406,8.2253,8.2253,78800.0
2015-04-30 14:00:00,10.77,10.77,10.74,10.74,126000.0,8.2253,8.2253,8.2024,8.2024,126000.0
2015-04-30 14:05:00,10.74,10.75,10.73,10.74,137600.0,8.2024,8.21,8.1948,8.2024,137600.0
2015-04-30 14:10:00,10.74,10.76,10.73,10.75,146400.0,8.2024,8.2177,8.1948,8.21,146400.0
2015-04-30 14:15:00,10.75,10.75,10.72,10.72,65600.0,8.21,8.21,8.1871,8.1871,65600.0
2015-04-30 14:20:00,10.72,10.74,10.72,10.73,214800.0,8.1871,8.2024,8.1871,8.1948,214800.0
2015-04-30 14:25:00,10.73,10.73,10.71,10.72,367200.0,8.1948,8.1948,8.1795,8.1871,367200.0
2015-04-30 14:30:00,10.72,10.72,10.71,10.72,152000.0,8.1871,8.1871,8.1795,8.1871,152000.0
2015-04-30 14:35:00,10.72,10.72,10.71,10.71,74400.0,8.1871,8.1871,8.1795,8.1795,74400.0
2015-04-30 14:40:00,10.71,10.71,10.7,10.7,229600.0,8.1795,8.1795,8.1719,8.1719,229600.0
2015-04-30 14:45:00,10.7,10.71,10.68,10.69,196800.0,8.1719,8.1795,8.1566,8.1642,196800.0
2015-04-30 14:50:00,10.69,10.69,10.67,10.67,113200.0,8.1642,8.1642,8.1489,8.1489,113200.0
2015-04-30 14:55:00,10.67,10.67,10.65,10.65,102400.0,8.1489,8.1489,8.1337,8.1337,102400.0
2015-04-30 15:00:00,10.65,10.65,10.63,10.64,375200.0,8.1337,8.1337,8.1184,8.126,375200.0
2015-04-30 15:05:00,10.64,10.65,10.63,10.64,384800.0,8.126,8.1337,8.1184,8.126,384800.0
2015-04-30 15:10:00,10.64,10.64,10.62,10.64,324800.0,8.126,8.126,8.1108,8.126,324800.0
2015-04-30 15:15:00,10.64,10.65,10.64,10.64,287200.0,8.126,8.1337,8.126,8.126,287200.0
2015-04-30 15:20:00,10.64,10.65,10.63,10.64,252400.0,8.126,8.1337,8.1184,8.126,252400.0
2015-04-30 15:25:00,10.64,10.64,10.62,10.64,290400.0,8.126,8.126,8.1108,8.126,290400.0
2015-04-30 15:30:00,10.64,10.66,10.63,10.65,323600.0,8.126,8.1413,8.1184,8.1337,323600.0
2015-04-30 15:35:00,10.65,10.67,10.65,10.66,217600.0,8.1337,8.1489,8.1337,8.1413,217600.0
2015-04-30 15:40:00,10.66,10.66,10.63,10.65,267200.0,8.1413,8.1413,8.1184,8.1337,267200.0
2015-04-30 15:45:00,10.65,10.65,10.64,10.65,377600.0,8.1337,8.1337,8.126,8.1337,377600.0
2015-04-30 15:50:00,10.65,10.65,10.64,10.65,581200.0,8.1337,8.1337,8.126,8.1337,581200.0
2015-04-30 15:55:00,10.65,10.66,10.64,10.65,721600.0,8.1337,8.1413,8.126,8.1337,721600.0
2015-05-01 09:30:00,10.68,10.72,10.66,10.68,164400.0,8.1566,8.1871,8.1413,8.1566,164400.0
2015-05-01 09:35:00,10.69,10.72,10.67,10.71,134000.0,8.1642,8.1871,8.1489,8.1795,134000.0
2015-05-01 09:40:00,10.71,10.71,10.67,10.68,42800.0,8.1795,8.1795,8.1489,8.1566,42800.0
2015-05-01 09:45:00,10.68,10.7,10.65,10.65,137600.0,8.1566,8.1719,8.1337,8.1337,137600.0
2015-05-01 09:50:00,10.66,10.66,10.63,10.64,58400.0,8.1413,8.1413,8.1184,8.126,58400.0
2015-05-01 09:55:00,10.64,10.64,10.62,10.62,134400.0,8.126,8.126,8.1108,8.1108,134400.0
2015-05-01 10:00:00,10.62,10.65,10.61,10.65,233200.0,8.1108,8.1337,8.1031,8.1337,233200.0
2015-05-01 10:05:00,10.65,10.67,10.63,10.67,161200.0,8.1337,8.1489,8.1184,8.1489,161200.0
2015-05-01 10:10:00,10.66,10.68,10.65,10.66,75200.0,8.1413,8.1566,8.1337,8.1413,75200.0
2015-05-01 10:15:00,10.66,10.69,10.65,10.69,41200.0,8.1413,8.1642,8.1337,8.1642,41200.0
2015-05-01 10:20:00,10.69,10.7,10.67,10.67,108400.0,8.1642,8.1719,8.1489,8.1489,108400.0
2015-05-01 10:25:00,10.68,10.68,10.65,10.66,38800.0,8.1566,8.1566,8.1337,8.1413,38800.0
2015-05-01 10:30:00,10.66,10.69,10.66,10.68,46400.0,8.1413,8.1642,8.1413,8.1566,46400.0
2015-05-01 10:35:00,10.68,10.69,10.67,10.68,81600.0,8.1566,8.1642,8.1489,8.1566,81600.0
2015-05-01 10:40:00,10.67,10.68,10.66,10.67,154400.0,8.1489,8.1566,8.1413,8.1489,154400.0
2015-05-01 10:45:00,10.67,10.68,10.67,10.67,29600.0,8.1489,8.1566,8.1489,8.1489,29600.0
2015-05-01 10:50:00,10.67,10.67,10.66,10.67,32000.0,8.1489,8.1489,8.1413,8.1489,32000.0
2015-05-01 10:55:00,10.67,10.67,10.65,10.67,73600.0,8.1489,8.1489,8.1337,8.1489,73600.0
2015-05-01 11:00:00,10.67,10.68,10.67,10.67,37600.0,8.1489,8.1566,8.1489,8.1489,37600.0
2015-05-01 11:05:00,10.67,10.67,10.66,10.66,88000.0,8.1489,8.1489,8.1413,8.1413,88000.0
2015-05-01 11:10:00,10.67,10.68,10.67,10.68,56000.0,8.1489,8.1566,8.1489,8.1566,56000.0
2015-05-01 11:15:00,10.68,10.68,10.67,10.68,91200.0,8.1566,8.1566,8.1489,8.1566,91200.0
2015-05-01 11:20:00,10.68,10.68,10.68,10.68,28800.0,8.1566,8.1566,8.1566,8.1566,28800.0
2015-05-01 11:25:00,10.68,10.71,10.68,10.71,134000.0,8.1566,8.1795,8.1566,8.1795,134000.0
2015-05-01 11:30:00,10.71,10.71,10.7,10.71,88000.0,8.1795,8.1795,8.1719,8.1795,88000.0
2015-05-01 11:35:00,10.71,10.71,10.69,10.7,47600.0,8.1795,8.1795,8.1642,8.1719,47600.0
2015-05-01 11:40:00,10.69,10.69,10.68,10.68,50800.0,8.1642,8.1642,8.1566,8.1566,50800.0
2015-05-01 11:45:00,10.68,10.68,10.67,10.67,100000.0,8.1566,8.1566,8.1489,8.1489,100000.0
2015-05-01 11:50:00,10.67,10.69,10.67,10.69,93200.0,8.1489,8.1642,8.1489,8.1642,93200.0
2015-05-01 11:55:00,10.69,10.7,10.69,10.7,54000.0,8.1642,8.1719,8.1642,8.1719,54000.0
2015-05-01 12:00:00,10.7,10.7,10.7,10.7,72400.0,8.1719,8.1719,8.1719,8.1719,72400.0
2015-05-01 12:05:00,10.7,10.7,10.67,10.68,49600.0,8.1719,8.1719,8.1489,8.1566,49600.0
2015-05-01 12:10:00,10.68,10.69,10.67,10.68,22400.0,8.1566,8.1642,8.1489,8.1566,22400.0
2015-05-01 12:15:00,10.69,10.69,10.68,10.68,62400.0,8.1642,8.1642,8.1566,8.1566,62400.0
2015-05-01 12:20:00,10.68,10.69,10.68,10.69,68000.0,8.1566,8.1642,8.1566,8.1642,68000.0
2015-05-01 12:25:00,10.69,10.69,10.68,10.69,27200.0,8.1642,8.1642,8.1566,8.1642,27200.0
2015-05-01 12:30:00,10.69,10.69,10.68,10.68,35200.0,8.1642,8.1642,8.1566,8.1566,35200.0
2015-05-01 12:35:00,10.69,10.69,10.68,10.69,54400.0,8.1642,8.1642,8.1566,8.1642,54400.0
2015-05-01 12:40:00,10.69,10.69,10.68,10.69,89600.0,8.1642,8.1642,8.1566,8.1642,89600.0
2015-05-01 12:45:00,10.69,10.69,10.68,10.69,32000.0,8.1642,8.1642,8.1566,8.1642,32000.0
2015-05-01 12:50:00,10.68,10.7,10.67,10.7,63600.0,8.1566,8.1719,8.1489,8.1719,63600.0
2015-05-01 12:55:00,10.7,10.7,10.69,10.69,37200.0,8.1719,8.1719,8.1642,8.1642,37200.0
2015-05-01 13:00:00,10.69,10.7,10.69,10.7,42000.0,8.1642,8.1719,8.1642,8.1719,42000.0
2015-05-01 13:05:00,10.7,10.71,10.69,10.7,112000.0,8.1719,8.1795,8.1642,8.1719,112000.0
2015-05-01 13:10:00,10.7,10.7,10.7,10.7,22800.0,8.1719,8.1719,8.1719,8.1719,22800.0
2015-05-01 13:15:00,10.7,10.71,10.7,10.71,79200.0,8.1719,8.1795,8.1719,8.1795,79200.0
2015-05-01 13:20:00,10.71,10.71,10.7,10.7,37200.0,8.1795,8.1795,8.1719,8.1719,37200.0
2015-05-01 13:25:00,10.7,10.71,10.7,10.7,219200.0,8.1719,8.1795,8.1719,8.1719,219200.0
2015-05-01 13:30:00,10.7,10.7,10.7,10.7,55600.0,8.1719,8.1719,8.1719,8.1719,55600.0
2015-05-01 13:35:00,10.7,10.71,10.7,10.71,57200.0,8.1719,8.1795,8.1719,8.1795,57200.0
2015-05-01 13:40:00,10.71,10.71,10.7,10.71,91600.0,8.1795,8.1795,8.1719,8.1795,91600.0
2015-05-01 13:45:00,10.71,10.72,10.71,10.72,102400.0,8.1795,8.1871,8.1795,8.1871,102400.0
2015-05-01 13:50:00,10.72,10.75,10.72,10.74,158400.0,8.1871,8.21,8.1871,8.2024,158400.0
2015-05-01 13:55:00,10.74,10.75,10.72,10.72,224800.0,8.2024,8.21,8.1871,8.1871,224800.0
2015-05-01 14:00:00,10.72,10.73,10.72,10.72,138800.0,8.1871,8.1948,8.1871,8.1871,138800.0
2015-05-01 14:05:00,10.72,10.73,10.72,10.73,70400.0,8.1871,8.1948,8.1871,8.1948,70400.0
2015-05-01 14:10:00,10.73,10.73,10.72,10.73,128400.0,8.1948,8.1948,8.1871,8.1948,128400.0
2015-05-01 14:15:00,10.73,10.73,10.7,10.71,82000.0,8.1948,8.1948,8.1719,8.1795,82000.0
2015-05-01 14:20:00,10.71,10.71,10.7,10.7,60800.0,8.1795,8.1795,8.1719,8.1719,60800.0
2015-05-01 14:25:00,10.7,10.71,10.7,10.71,100000.0,8.1719,8.1795,8.1719,8.1795,100000.0
2015-05-01 14:30:00,10.71,10.72,10.7,10.7,70800.0,8.1795,8.1871,8.1719,8.1719,70800.0
2015-05-01 14:35:00,10.7,10.71,10.7,10.71,70800.0,8.1719,8.1795,8.1719,8.1795,70800.0
2015-05-01 14:40:00,10.71,10.73,10.71,10.73,220000.0,8.1795,8.1948,8.1795,8.1948,220000.0
2015-05-01 14:45:00,10.73,10.74,10.73,10.74,194000.0,8.1948,8.2024,8.1948,8.2024,194000.0
2015-05-01 14:50:00,10.74,10.74,10.73,10.73,220000.0,8.2024,8.2024,8.1948,8.1948,220000.0
2015-05-01 14:55:00,10.73,10.73,10.7,10.71,98400.0,8.1948,8.1948,8.1719,8.1795,98400.0
2015-05-01 15:00:00,10.71,10.72,10.71,10.72,136400.0,8.1795,8.1871,8.1795,8.1871,136400.0
2015-05-01 15:05:00,10.72,10.72,10.72,10.72,139600.0,8.1871,8.1871,8.1871,8.1871,139600.0
2015-05-01 15:10:00,10.72,10.73,10.72,10.72,168400.0,8.1871,8.1948,8.1871,8.1871,168400.0
2015-05-01 15:15:00,10.72,10.73,10.72,10.72,143600.0,8.1871,8.1948,8.1871,8.1871,143600.0
2015-05-01 15:20:00,10.72,10.72,10.71,10.71,203200.0,8.1871,8.1871,8.1795,8.1795,203200.0
2015-05-01 15:25:00,10.71,10.72,10.71,10.71,217600.0,8.1795,8.1871,8.1795,8.1795,217600.0
2015-05-01 15:30:00,10.71,10.72,10.71,10.72,226400.0,8.1795,8.1871,8.1795,8.1871,226400.0
2015-05-01 15:35:00,10.72,10.72,10.71,10.72,138800.0,8.1871,8.1871,8.1795,8.1871,138800.0
2015-05-01 15:40:00,10.72,10.72,10.72,10.72,190000.0,8.1871,8.1871,8.1871,8.1871,190000.0
2015-05-01 15:45:00,10.72,10.72,10.71,10.72,167200.0,8.1871,8.1871,8.1795,8.1871,167200.0
2015-05-01 15:50:00,10.72,10.72,10.7,10.71,296400.0,8.1871,8.1871,8.1719,8.1795,296400.0
2015-05-01 15:55:00,10.71,10.71,10.7,10.71,388000.0,8.1795,8.1795,8.1719,8.1795,388000.0
2015-05-04 09:30:00,10.71,10.75,10.7,10.71,72000.0,8.1795,8.21,8.1719,8.1795,72000.0
2015-05-04 09:35:00,10.72,10.73,10.71,10.72,62800.0,8.1871,8.1948,8.1795,8.1871,62800.0
2015-05-04 09:40:00,10.72,10.74,10.72,10.74,56800.0,8.1871,8.2024,8.1871,8.2024,56800.0
2015-05-04 09:45:00,10.74,10.74,10.72,10.73,106800.0,8.2024,8.2024,8.1871,8.1948,106800.0
2015-05-04 09:50:00,10.74,10.76,10.74,10.75,118000.0,8.2024,8.2177,8.2024,8.21,118000.0
2015-05-04 09:55:00,10.75,10.75,10.73,10.74,37600.0,8.21,8.21,8.1948,8.2024,37600.0
2015-05-04 10:00:00,10.73,10.74,10.72,10.74,81200.0,8.1948,8.2024,8.1871,8.2024,81200.0
2015-05-04 10:05:00,10.74,10.74,10.73,10.73,49600.0,8.2024,8.2024,8.1948,8.1948,49600.0
2015-05-04 10:10:00,10.73,10.73,10.72,10.72,42800.0,8.1948,8.1948,8.1871,8.1871,42800.0
2015-05-04 10:15:00,10.72,10.72,10.7,10.71,26800.0,8.1871,8.1871,8.1719,8.1795,26800.0
2015-05-04 10:20:00,10.71,10.71,10.7,10.7,40400.0,8.1795,8.1795,8.1719,8.1719,40400.0
2015-05-04 10:25:00,10.7,10.7,10.7,10.7,60000.0,8.1719,8.1719,8.1719,8.1719,60000.0
2015-05-04 10:30:00,10.7,10.72,10.7,10.72,119600.0,8.1719,8.1871,8.1719,8.1871,119600.0
2015-05-04 10:35:00,10.72,10.73,10.71,10.71,24000.0,8.1871,8.1948,8.1795,8.1795,24000.0
2015-05-04 10:40:00,10.71,10.72,10.7,10.71,26000.0,8.1795,8.1871,8.1719,8.1795,26000.0
2015-05-04 10:45:00,10.71,10.72,10.7,10.7,51600.0,8.1795,8.1871,8.1719,8.1719,51600.0
2015-05-04 10:50:00,10.7,10.7,10.7,10.7,34800.0,8.1719,8.1719,8.1719,8.1719,34800.0
2015-05-04 10:55:00,10.7,10.7,10.69,10.69,64000.0,8.1719,8.1719,8.1642,8.1642,64000.0
2015-05-04 11:00:00,10.7,10.71,10.7,10.71,49200.0,8.1719,8.1795,8.1719,8.1795,49200.0
2015-05-04 11:05:00,10.71,10.72,10.7,10.71,89200.0,8.1795,8.1871,8.1719,8.1795,89200.0
2015-05-04 11:10:00,10.71,10.72,10.71,10.71,30400.0,8.1795,8.1871,8.1795,8.1795,30400.0
2015-05-04 11:15:00,10.71,10.72,10.71,10.71,50000.0,8.1795,8.1871,8.1795,8.1795,50000.0
2015-05-04 11:20:00,10.71,10.71,10.7,10.71,61200.0,8.1795,8.1795,8.1719,8.1795,61200.0
2015-05-04 11:25:00,10.71,10.71,10.7,10.7,52400.0,8.1795,8.1795,8.1719,8.1719,52400.0
2015-05-04 11:30:00,10.7,10.71,10.7,10.71,51600.0,8.1719,8.1795,8.1719,8.1795,51600.0
2015-05-04 11:35:00,10.71,10.72,10.71,10.72,42000.0,8.1795,8.1871,8.1795,8.1871,42000.0
2015-05-04 11:40:00,10.72,10.72,10.72,10.72,58800.0,8.1871,8.1871,8.1871,8.1871,58800.0
2015-05-04 11:45:00,10.72,10.72,10.72,10.72,40000.0,8.1871,8.1871,8.1871,8.1871,40000.0
2015-05-04 11:50:00,10.72,10.74,10.72,10.74,130000.0,8.1871,8.2024,8.1871,8.2024,130000.0
2015-05-04 11:55:00,10.74,10.76,10.74,10.76,202400.0,8.2024,8.2177,8.2024,8.2177,202400.0
2015-05-04 12:00:00,10.76,10.78,10.76,10.78,113600.0,8.2177,8.233,8.2177,8.233,113600.0
2015-05-04 12:05:00,10.78,10.78,10.77,10.78,90800.0,8.233,8.233,8.2253,8.233,90800.0
2015-05-04 12:10:00,10.78,10.78,10.77,10.78,70800.0,8.233,8.233,8.2253,8.233,70800.0
2015-05-04 12:15:00,10.78,10.78,10.77,10.78,98000.0,8.233,8.233,8.2253,8.233,98000.0
2015-05-04 12:20:00,10.78,10.78,10.76,10.76,110000.0,8.233,8.233,8.2177,8.2177,110000.0
2015-05-04 12:25:00,10.76,10.77,10.76,10.77,33200.0,8.2177,8.2253,8.2177,8.2253,33200.0
2015-05-04 12:30:00,10.77,10.77,10.76,10.76,32000.0,8.2253,8.2253,8.2177,8.2177,32000.0
2015-05-04 12:35:00,10.76,10.77,10.76,10.77,47600.0,8.2177,8.2253,8.2177,8.2253,47600.0
2015-05-04 12:40:00,10.77,10.77,10.76,10.77,222000.0,8.2253,8.2253,8.2177,8.2253,222000.0
2015-05-04 12:45:00,10.77,10.77,10.76,10.76,80000.0,8.2253,8.2253,8.2177,8.2177,80000.0
2015-05-04 12:50:00,10.76,10.79,10.76,10.78,194000.0,8.2177,8.2406,8.2177,8.233,194000.0
2015-05-04 12:55:00,10.78,10.78,10.76,10.77,45200.0,8.233,8.233,8.2177,8.2253,45200.0
2015-05-04 13:00:00,10.77,10.77,10.76,10.77,35600.0,8.2253,8.2253,8.2177,8.2253,35600.0
2015-05-04 13:05:00,10.77,10.78,10.76,10.78,173200.0,8.2253,8.233,8.2177,8.233,173200.0
2015-05-04 13:10:00,10.77,10.78,10.77,10.77,248800.0,8.2253,8.233,8.2253,8.2253,248800.0
2015-05-04 13:15:00,10.77,10.77,10.76,10.76,31600.0,8.2253,8.2253,8.2177,8.2177,31600.0
2015-05-04 13:20:00,10.76,10.77,10.75,10.75,60000.0,8.2177,8.2253,8.21,8.21,60000.0
2015-05-04 13:25:00,10.76,10.77,10.76,10.76,106800.0,8.2177,8.2253,8.2177,8.2177,106800.0
2015-05-04 13:30:00,10.76,10.77,10.76,10.76,96800.0,8.2177,8.2253,8.2177,8.2177,96800.0
2015-05-04 13:35:00,10.76,10.77,10.76,10.77,56400.0,8.2177,8.2253,8.2177,8.2253,56400.0
2015-05-04 13:40:00,10.77,10.77,10.77,10.77,40000.0,8.2253,8.2253,8.2253,8.2253,40000.0
2015-05-04 13:45:00,10.77,10.78,10.77,10.77,89200.0,8.2253,8.233,8.2253,8.2253,89200.0
2015-05-04 13:50:00,10.77,10.77,10.76,10.76,21200.0,8.2253,8.2253,8.2177,8.2177,21200.0
2015-05-04 13:55:00,10.76,10.76,10.75,10.76,22000.0,8.2177,8.2177,8.21,8.2177,22000.0
2015-05-04 14:00:00,10.76,10.77,10.76,10.76,58400.0,8.2177,8.2253,8.2177,8.2177,58400.0
2015-05-04 14:05:00,10.76,10.77,10.75,10.77,50000.0,8.2177,8.2253,8.21,8.2253,50000.0
2015-05-04 14:10:00,10.77,10.77,10.76,10.76,22400.0,8.2253,8.2253,8.2177,8.2177,22400.0
2015-05-04 14:15:00,10.76,10.77,10.76,10.77,88400.0,8.2177,8.2253,8.2177,8.2253,88400.0
2015-05-04 14:20:00,10.77,10.78,10.77,10.77,67600.0,8.2253,8.233,8.2253,8.2253,67600.0
2015-05-04 14:25:00,10.77,10.77,10.77,10.77,16400.0,8.2253,8.2253,8.2253,8.2253,16400.0
2015-05-04 14:30:00,10.77,10.78,10.77,10.78,77600.0,8.2253,8.233,8.2253,8.233,77600.0
2015-05-04 14:35:00,10.78,10.78,10.77,10.77,87200.0,8.233,8.233,8.2253,8.2253,87200.0
2015-05-04 14:40:00,10.77,10.77,10.77,10.77,72800.0,8.2253,8.2253,8.2253,8.2253,72800.0
2015-05-04 14:45:00,10.77,10.77,10.76,10.77,81600.0,8.2253,8.2253,8.2177,8.2253,81600.0
2015-05-04 14:50:00,10.76,10.76,10.75,10.75,42800.0,8.2177,8.2177,8.21,8.21,42800.0
2015-05-04 14:55:00,10.75,10.75,10.75,10.75,52400.0,8.21,8.21,8.21,8.21,52400.0
2015-05-04 15:00:00,10.75,10.76,10.75,10.76,100000.0,8.21,8.2177,8.21,8.2177,100000.0
2015-05-04 15:05:00,10.76,10.79,10.76,10.79,168800.0,8.2177,8.2406,8.2177,8.2406,168800.0
2015-05-04 15:10:00,10.79,10.8,10.78,10.79,177200.0,8.2406,8.2482,8.233,8.2406,177200.0
2015-05-04 15:15:00,10.8,10.8,10.79,10.79,98400.0,8.2482,8.2482,8.2406,8.2406,98400.0
2015-05-04 15:20:00,10.79,10.8,10.79,10.79,70800.0,8.2406,8.2482,8.2406,8.2406,70800.0
2015-05-04 15:25:00,10.8,10.8,10.79,10.8,110000.0,8.2482,8.2482,8.2406,8.2482,110000.0
2015-05-04 15:30:00,10.79,10.8,10.79,10.79,206000.0,8.2406,8.2482,8.2406,8.2406,206000.0
2015-05-04 15:35:00,10.79,10.8,10.79,10.79,243200.0,8.2406,8.2482,8.2406,8.2406,243200.0
2015-05-04 15:40:00,10.79,10.81,10.79,10.8,271600.0,8.2406,8.2559,8.2406,8.2482,271600.0
2015-05-04 15:45:00,10.8,10.81,10.8,10.81,269200.0,8.2482,8.2559,8.2482,8.2559,269200.0
2015-05-04 15:50:00,10.81,10.81,10.79,10.79,265600.0,8.2559,8.2559,8.2406,8.2406,265600.0
2015-05-04 15:55:00,10.79,10.79,10.78,10.79,344400.0,8.2406,8.2406,8.233,8.2406,344400.0
2015-05-05 09:30:00,10.69,10.7,10.64,10.69,274800.0,8.1642,8.1719,8.126,8.1642,274800.0
2015-05-05 09:35:00,10.7,10.71,10.64,10.65,220000.0,8.1719,8.1795,8.126,8.1337,220000.0
2015-05-05 09:40:00,10.65,10.65,10.63,10.63,136000.0,8.1337,8.1337,8.1184,8.1184,136000.0
2015-05-05 09:45:00,10.64,10.67,10.62,10.62,144000.0,8.126,8.1489,8.1108,8.1108,144000.0
2015-05-05 09:50:00,10.62,10.63,10.6,10.6,159200.0,8.1108,8.1184,8.0955,8.0955,159200.0
2015-05-05 09:55:00,10.61,10.61,10.55,10.56,186400.0,8.1031,8.1031,8.0573,8.0649,186400.0
2015-05-05 10:00:00,10.56,10.56,10.54,10.54,133200.0,8.0649,8.0649,8.0497,8.0497,133200.0
2015-05-05 10:05:00,10.54,10.57,10.54,10.56,126000.0,8.0497,8.0726,8.0497,8.0649,126000.0
2015-05-05 10:10:00,10.56,10.56,10.51,10.51,362800.0,8.0649,8.0649,8.0268,8.0268,362800.0
2015-05-05 10:15:00,10.51,10.51,10.49,10.5,380800.0,8.0268,8.0268,8.0115,8.0191,380800.0
2015-05-05 10:20:00,10.5,10.53,10.5,10.52,159600.0,8.0191,8.042,8.0191,8.0344,159600.0
2015-05-05 10:25:00,10.52,10.53,10.51,10.52,210800.0,8.0344,8.042,8.0268,8.0344,210800.0
2015-05-05 10:30:00,10.52,10.54,10.51,10.52,254400.0,8.0344,8.0497,8.0268,8.0344,254400.0
2015-05-05 10:35:00,10.52,10.52,10.48,10.49,419600.0,8.0344,8.0344,8.0038,8.0115,419600.0
2015-05-05 10:40:00,10.49,10.5,10.48,10.5,181600.0,8.0115,8.0191,8.0038,8.0191,181600.0
2015-05-05 10:45:00,10.5,10.5,10.48,10.49,190000.0,8.0191,8.0191,8.0038,8.0115,190000.0
2015-05-05 10:50:00,10.49,10.51,10.48,10.51,256400.0,8.0115,8.0268,8.0038,8.0268,256400.0
2015-05-05 10:55:00,10.51,10.52,10.49,10.5,167200.0,8.0268,8.0344,8.0115,8.0191,167200.0
2015-05-05 11:00:00,10.5,10.51,10.5,10.51,112400.0,8.0191,8.0268,8.0191,8.0268,112400.0
2015-05-05 11:05:00,10.5,10.51,10.5,10.5,224000.0,8.0191,8.0268,8.0191,8.0191,224000.0
2015-05-05 11:10:00,10.5,10.52,10.5,10.52,283200.0,8.0191,8.0344,8.0191,8.0344,283200.0
2015-05-05 11:15:00,10.52,10.52,10.49,10.49,169600.0,8.0344,8.0344,8.0115,8.0115,169600.0
2015-05-05 11:20:00,10.5,10.5,10.45,10.46,305200.0,8.0191,8.0191,7.9809,7.9886,305200.0
2015-05-05 11:25:00,10.46,10.46,10.42,10.42,396800.0,7.9886,7.9886,7.958,7.958,396800.0
2015-05-05 11:30:00,10.42,10.43,10.41,10.42,284400.0,7.958,7.9657,7.9504,7.958,284400.0
2015-05-05 11:35:00,10.42,10.42,10.4,10.4,242400.0,7.958,7.958,7.9427,7.9427,242400.0
2015-05-05 11:40:00,10.4,10.41,10.38,10.4,567200.0,7.9427,7.9504,7.9275,7.9427,567200.0
2015-05-05 11:45:00,10.4,10.46,10.4,10.44,215600.0,7.9427,7.9886,7.9427,7.9733,215600.0
2015-05-05 11:50:00,10.44,10.44,10.43,10.43,136800.0,7.9733,7.9733,7.9657,7.9657,136800.0
2015-05-05 11:55:00,10.43,10.45,10.43,10.44,83600.0,7.9657,7.9809,7.9657,7.9733,83600.0
2015-05-05 12:00:00,10.44,10.46,10.44,10.45,136800.0,7.9733,7.9886,7.9733,7.9809,136800.0
2015-05-05 12:05:00,10.45,10.46,10.45,10.46,90800.0,7.9809,7.9886,7.9809,7.9886,90800.0
2015-05-05 12:10:00,10.46,10.47,10.45,10.47,110800.0,7.9886,7.9962,7.9809,7.9962,110800.0
2015-05-05 12:15:00,10.47,10.49,10.47,10.48,105200.0,7.9962,8.0115,7.9962,8.0038,105200.0
2015-05-05 12:20:00,10.48,10.49,10.48,10.48,129200.0,8.0038,8.0115,8.0038,8.0038,129200.0
2015-05-05 12:25:00,10.48,10.5,10.48,10.49,351600.0,8.0038,8.0191,8.0038,8.0115,351600.0
2015-05-05 12:30:00,10.49,10.49,10.47,10.48,57200.0,8.0115,8.0115,7.9962,8.0038,57200.0
2015-05-05 12:35:00,10.49,10.49,10.48,10.49,92000.0,8.0115,8.0115,8.0038,8.0115,92000.0
2015-05-05 12:40:00,10.48,10.49,10.48,10.48,300800.0,8.0038,8.0115,8.0038,8.0038,300800.0
2015-05-05 12:45:00,10.48,10.48,10.46,10.47,103200.0,8.0038,8.0038,7.9886,7.9962,103200.0
2015-05-05 12:50:00,10.47,10.47,10.47,10.47,79600.0,7.9962,7.9962,7.9962,7.9962,79600.0
2015-05-05 12:55:00,10.47,10.47,10.47,10.47,50400.0,7.9962,7.9962,7.9962,7.9962,50400.0
2015-05-05 13:00:00,10.47,10.47,10.47,10.47,52800.0,7.9962,7.9962,7.9962,7.9962,52800.0
2015-05-05 13:05:00,10.47,10.47,10.44,10.44,87200.0,7.9962,7.9962,7.9733,7.9733,87200.0
2015-05-05 13:10:00,10.44,10.45,10.44,10.44,297600.0,7.9733,7.9809,7.9733,7.9733,297600.0
2015-05-05 13:15:00,10.44,10.44,10.42,10.42,229200.0,7.9733,7.9733,7.958,7.958,229200.0
2015-05-05 13:20:00,10.42,10.43,10.42,10.43,194000.0,7.958,7.9657,7.958,7.9657,194000.0
2015-05-05 13:25:00,10.43,10.45,10.43,10.45,111600.0,7.9657,7.9809,7.9657,7.9809,111600.0
2015-05-05 13:30:00,10.44,10.45,10.44,10.44,94000.0,7.9733,7.9809,7.9733,7.9733,94000.0
2015-05-05 13:35:00,10.44,10.47,10.44,10.47,105600.0,7.9733,7.9962,7.9733,7.9962,105600.0
2015-05-05 13:40:00,10.47,10.47,10.46,10.46,94400.0,7.9962,7.9962,7.9886,7.9886,94400.0
2015-05-05 13:45:00,10.46,10.47,10.44,10.45,117600.0,7.9886,7.9962,7.9733,7.9809,117600.0
2015-05-05 13:50:00,10.45,10.46,10.43,10.43,86800.0,7.9809,7.9886,7.9657,7.9657,86800.0
2015-05-05 13:55:00,10.43,10.44,10.43,10.44,84400.0,7.9657,7.9733,7.9657,7.9733,84400.0
2015-05-05 14:00:00,10.44,10.44,10.42,10.42,134400.0,7.9733,7.9733,7.958,7.958,134400.0
2015-05-05 14:05:00,10.42,10.44,10.42,10.43,71600.0,7.958,7.9733,7.958,7.9657,71600.0
2015-05-05 14:10:00,10.43,10.43,10.42,10.42,118400.0,7.9657,7.9657,7.958,7.958,118400.0
2015-05-05 14:15:00,10.42,10.42,10.42,10.42,119200.0,7.958,7.958,7.958,7.958,119200.0
2015-05-05 14:20:00,10.42,10.42,10.41,10.42,114800.0,7.958,7.958,7.9504,7.958,114800.0
2015-05-05 14:25:00,10.42,10.42,10.4,10.42,113600.0,7.958,7.958,7.9427,7.958,113600.0
2015-05-05 14:30:00,10.42,10.42,10.41,10.42,89600.0,7.958,7.958,7.9504,7.958,89600.0
2015-05-05 14:35:00,10.42,10.44,10.42,10.42,146000.0,7.958,7.9733,7.958,7.958,146000.0
2015-05-05 14:40:00,10.42,10.42,10.4,10.41,91600.0,7.958,7.958,7.9427,7.9504,91600.0
2015-05-05 14:45:00,10.41,10.42,10.4,10.41,136800.0,7.9504,7.958,7.9427,7.9504,136800.0
2015-05-05 14:50:00,10.41,10.42,10.41,10.41,112800.0,7.9504,7.958,7.9504,7.9504,112800.0
2015-05-05 14:55:00,10.41,10.42,10.4,10.42,190400.0,7.9504,7.958,7.9427,7.958,190400.0
2015-05-05 15:00:00,10.42,10.42,10.41,10.42,112800.0,7.958,7.958,7.9504,7.958,112800.0
2015-05-05 15:05:00,10.42,10.42,10.4,10.4,249200.0,7.958,7.958,7.9427,7.9427,249200.0
2015-05-05 15:10:00,10.4,10.42,10.4,10.42,148000.0,7.9427,7.958,7.9427,7.958,148000.0
2015-05-05 15:15:00,10.42,10.42,10.41,10.41,237200.0,7.958,7.958,7.9504,7.9504,237200.0
2015-05-05 15:20:00,10.41,10.41,10.4,10.41,162000.0,7.9504,7.9504,7.9427,7.9504,162000.0
2015-05-05 15:25:00,10.41,10.43,10.4,10.43,199200.0,7.9504,7.9657,7.9427,7.9657,199200.0
2015-05-05 15:30:00,10.43,10.44,10.43,10.43,264000.0,7.9657,7.9733,7.9657,7.9657,264000.0
2015-05-05 15:35:00,10.43,10.43,10.42,10.42,200800.0,7.9657,7.9657,7.958,7.958,200800.0
2015-05-05 15:40:00,10.42,10.42,10.4,10.4,178000.0,7.958,7.958,7.9427,7.9427,178000.0
2015-05-05 15:45:00,10.41,10.41,10.4,10.4,218800.0,7.9504,7.9504,7.9427,7.9427,218800.0
2015-05-05 15:50:00,10.4,10.41,10.4,10.4,478800.0,7.9427,7.9504,7.9427,7.9427,478800.0
2015-05-05 15:55:00,10.4,10.41,10.4,10.41,692800.0,7.9427,7.9504,7.9427,7.9504,692800.0
2015-05-06 09:30:00,10.4,10.46,10.4,10.41,100800.0,7.9427,7.9886,7.9427,7.9504,100800.0
2015-05-06 09:35:00,10.4,10.42,10.36,10.36,182800.0,7.9427,7.958,7.9122,7.9122,182800.0
2015-05-06 09:40:00,10.36,10.36,10.31,10.33,83200.0,7.9122,7.9122,7.874,7.8893,83200.0
2015-05-06 09:45:00,10.33,10.39,10.33,10.37,66400.0,7.8893,7.9351,7.8893,7.9198,66400.0
2015-05-06 09:50:00,10.37,10.37,10.35,10.35,59200.0,7.9198,7.9198,7.9046,7.9046,59200.0
2015-05-06 09:55:00,10.36,10.4,10.36,10.4,62800.0,7.9122,7.9427,7.9122,7.9427,62800.0
2015-05-06 10:00:00,10.39,10.4,10.37,10.38,126000.0,7.9351,7.9427,7.9198,7.9275,126000.0
2015-05-06 10:05:00,10.38,10.39,10.35,10.35,88800.0,7.9275,7.9351,7.9046,7.9046,88800.0
2015-05-06 10:10:00,10.34,10.36,10.34,10.35,110400.0,7.8969,7.9122,7.8969,7.9046,110400.0
2015-05-06 10:15:00,10.35,10.37,10.34,10.37,43600.0,7.9046,7.9198,7.8969,7.9198,43600.0
2015-05-06 10:20:00,10.37,10.38,10.37,10.37,36000.0,7.9198,7.9275,7.9198,7.9198,36000.0
2015-05-06 10:25:00,10.37,10.39,10.37,10.38,58000.0,7.9198,7.9351,7.9198,7.9275,58000.0
2015-05-06 10:30:00,10.38,10.41,10.38,10.41,114000.0,7.9275,7.9504,7.9275,7.9504,114000.0
2015-05-06 10:35:00,10.41,10.41,10.4,10.4,87600.0,7.9504,7.9504,7.9427,7.9427,87600.0
2015-05-06 10:40:00,10.41,10.43,10.4,10.4,57200.0,7.9504,7.9657,7.9427,7.9427,57200.0
2015-05-06 10:45:00,10.4,10.43,10.4,10.42,41200.0,7.9427,7.9657,7.9427,7.958,41200.0
2015-05-06 10:50:00,10.42,10.44,10.42,10.43,57200.0,7.958,7.9733,7.958,7.9657,57200.0
2015-05-06 10:55:00,10.43,10.43,10.42,10.43,55600.0,7.9657,7.9657,7.958,7.9657,55600.0
2015-05-06 11:00:00,10.43,10.43,10.42,10.43,56400.0,7.9657,7.9657,7.958,7.9657,56400.0
2015-05-06 11:05:00,10.43,10.43,10.42,10.42,148400.0,7.9657,7.9657,7.958,7.958,148400.0
2015-05-06 11:10:00,10.42,10.42,10.4,10.4,132800.0,7.958,7.958,7.9427,7.9427,132800.0
2015-05-06 11:15:00,10.4,10.4,10.4,10.4,69600.0,7.9427,7.9427,7.9427,7.9427,69600.0
2015-05-06 11:20:00,10.4,10.4,10.4,10.4,58000.0,7.9427,7.9427,7.9427,7.9427,58000.0
2015-05-06 11:25:00,10.4,10.41,10.4,10.41,46400.0,7.9427,7.9504,7.9427,7.9504,46400.0
2015-05-06 11:30:00,10.41,10.41,10.4,10.41,42000.0,7.9504,7.9504,7.9427,7.9504,42000.0
2015-05-06 11:35:00,10.41,10.41,10.4,10.41,52800.0,7.9504,7.9504,7.9427,7.9504,52800.0
2015-05-06 11:40:00,10.41,10.43,10.41,10.43,49600.0,7.9504,7.9657,7.9504,7.9657,49600.0
2015-05-06 11:45:00,10.43,10.44,10.43,10.43,40000.0,7.9657,7.9733,7.9657,7.9657,40000.0
2015-05-06 11:50:00,10.43,10.43,10.43,10.43,70800.0,7.9657,7.9657,7.9657,7.9657,70800.0
2015-05-06 11:55:00,10.43,10.43,10.42,10.42,45200.0,7.9657,7.9657,7.958,7.958,45200.0
2015-05-06 12:00:00,10.42,10.43,10.4,10.41,46400.0,7.958,7.9657,7.9427,7.9504,46400.0
2015-05-06 12:05:00,10.41,10.41,10.4,10.41,50000.0,7.9504,7.9504,7.9427,7.9504,50000.0
2015-05-06 12:10:00,10.41,10.41,10.4,10.41,192400.0,7.9504,7.9504,7.9427,7.9504,192400.0
2015-05-06 12:15:00,10.41,10.41,10.41,10.41,20400.0,7.9504,7.9504,7.9504,7.9504,20400.0
2015-05-06 12:20:00,10.42,10.42,10.41,10.42,24400.0,7.958,7.958,7.9504,7.958,24400.0
2015-05-06 12:25:00,10.42,10.42,10.41,10.41,31600.0,7.958,7.958,7.9504,7.9504,31600.0
2015-05-06 12:30:00,10.41,10.41,10.41,10.41,42800.0,7.9504,7.9504,7.9504,7.9504,42800.0
2015-05-06 12:35:00,10.42,10.42,10.41,10.42,35200.0,7.958,7.958,7.9504,7.958,35200.0
2015-05-06 12:40:00,10.42,10.42,10.41,10.41,38800.0,7.958,7.958,7.9504,7.9504,38800.0
2015-05-06 12:45:00,10.41,10.43,10.41,10.43,30800.0,7.9504,7.9657,7.9504,7.9657,30800.0
2015-05-06 12:50:00,10.43,10.43,10.4,10.4,44800.0,7.9657,7.9657,7.9427,7.9427,44800.0
2015-05-06 12:55:00,10.41,10.41,10.41,10.41,19600.0,7.9504,7.9504,7.9504,7.9504,19600.0
2015-05-06 13:00:00,10.41,10.41,10.39,10.4,60800.0,7.9504,7.9504,7.9351,7.9427,60800.0
2015-05-06 13:05:00,10.4,10.41,10.39,10.4,50000.0,7.9427,7.9504,7.9351,7.9427,50000.0
2015-05-06 13:10:00,10.41,10.41,10.4,10.41,28000.0,7.9504,7.9504,7.9427,7.9504,28000.0
2015-05-06 13:15:00,10.41,10.42,10.41,10.42,29200.0,7.9504,7.958,7.9504,7.958,29200.0
2015-05-06 13:20:00,10.42,10.43,10.42,10.42,73600.0,7.958,7.9657,7.958,7.958,73600.0
2015-05-06 13:25:00,10.42,10.42,10.4,10.41,55200.0,7.958,7.958,7.9427,7.9504,55200.0
2015-05-06 13:30:00,10.41,10.41,10.4,10.4,88000.0,7.9504,7.9504,7.9427,7.9427,88000.0
2015-05-06 13:35:00,10.4,10.4,10.4,10.4,60000.0,7.9427,7.9427,7.9427,7.9427,60000.0
2015-05-06 13:40:00,10.4,10.4,10.4,10.4,101600.0,7.9427,7.9427,7.9427,7.9427,101600.0
2015-05-06 13:45:00,10.4,10.4,10.4,10.4,99600.0,7.9427,7.9427,7.9427,7.9427,99600.0
2015-05-06 13:50:00,10.4,10.4,10.4,10.4,100800.0,7.9427,7.9427,7.9427,7.9427,100800.0
2015-05-06 13:55:00,10.4,10.41,10.4,10.41,48400.0,7.9427,7.9504,7.9427,7.9504,48400.0
2015-05-06 14:00:00,10.41,10.41,10.4,10.4,50000.0,7.9504,7.9504,7.9427,7.9427,50000.0
2015-05-06 14:05:00,10.4,10.4,10.4,10.4,79200.0,7.9427,7.9427,7.9427,7.9427,79200.0
2015-05-06 14:10:00,10.4,10.4,10.4,10.4,114800.0,7.9427,7.9427,7.9427,7.9427,114800.0
2015-05-06 14:15:00,10.4,10.4,10.39,10.4,46000.0,7.9427,7.9427,7.9351,7.9427,46000.0
2015-05-06 14:20:00,10.4,10.41,10.39,10.39,70400.0,7.9427,7.9504,7.9351,7.9351,70400.0
2015-05-06 14:25:00,10.39,10.39,10.38,10.39,80400.0,7.9351,7.9351,7.9275,7.9351,80400.0
2015-05-06 14:30:00,10.39,10.39,10.38,10.39,74000.0,7.9351,7.9351,7.9275,7.9351,74000.0
2015-05-06 14:35:00,10.39,10.39,10.38,10.38,152800.0,7.9351,7.9351,7.9275,7.9275,152800.0
2015-05-06 14:40:00,10.38,10.38,10.37,10.38,104000.0,7.9275,7.9275,7.9198,7.9275,104000.0
2015-05-06 14:45:00,10.38,10.39,10.37,10.39,66800.0,7.9275,7.9351,7.9198,7.9351,66800.0
2015-05-06 14:50:00,10.39,10.39,10.38,10.39,57200.0,7.9351,7.9351,7.9275,7.9351,57200.0
2015-05-06 14:55:00,10.39,10.4,10.38,10.4,92800.0,7.9351,7.9427,7.9275,7.9427,92800.0
2015-05-06 15:00:00,10.4,10.4,10.4,10.4,231600.0,7.9427,7.9427,7.9427,7.9427,231600.0
2015-05-06 15:05:00,10.4,10.4,10.39,10.4,131600.0,7.9427,7.9427,7.9351,7.9427,131600.0
2015-05-06 15:10:00,10.4,10.4,10.38,10.38,97600.0,7.9427,7.9427,7.9275,7.9275,97600.0
2015-05-06 15:15:00,10.38,10.38,10.37,10.37,113200.0,7.9275,7.9275,7.9198,7.9198,113200.0
2015-05-06 15:20:00,10.38,10.39,10.37,10.39,74000.0,7.9275,7.9351,7.9198,7.9351,74000.0
2015-05-06 15:25:00,10.38,10.4,10.38,10.4,91600.0,7.9275,7.9427,7.9275,7.9427,91600.0
2015-05-06 15:30:00,10.4,10.4,10.38,10.39,148400.0,7.9427,7.9427,7.9275,7.9351,148400.0
2015-05-06 15:35:00,10.39,10.4,10.39,10.4,114800.0,7.9351,7.9427,7.9351,7.9427,114800.0
2015-05-06 15:40:00,10.4,10.4,10.38,10.39,152400.0,7.9427,7.9427,7.9275,7.9351,152400.0
2015-05-06 15:45:00,10.39,10.4,10.39,10.4,106400.0,7.9351,7.9427,7.9351,7.9427,106400.0
2015-05-06 15:50:00,10.4,10.4,10.4,10.4,232800.0,7.9427,7.9427,7.9427,7.9427,232800.0
2015-05-06 15:55:00,10.4,10.42,10.4,10.42,326800.0,7.9427,7.958,7.9427,7.958,326800.0
2015-05-07 09:30:00,10.39,10.55,10.39,10.48,171600.0,7.9351,8.0573,7.9351,8.0038,171600.0
2015-05-07 09:35:00,10.48,10.5,10.44,10.47,157200.0,8.0038,8.0191,7.9733,7.9962,157200.0
2015-05-07 09:40:00,10.48,10.49,10.46,10.47,38800.0,8.0038,8.0115,7.9886,7.9962,38800.0
2015-05-07 09:45:00,10.47,10.49,10.46,10.49,58800.0,7.9962,8.0115,7.9886,8.0115,58800.0
2015-05-07 09:50:00,10.49,10.49,10.45,10.47,72800.0,8.0115,8.0115,7.9809,7.9962,72800.0
2015-05-07 09:55:00,10.46,10.46,10.44,10.45,29600.0,7.9886,7.9886,7.9733,7.9809,29600.0
2015-05-07 10:00:00,10.44,10.45,10.43,10.43,46000.0,7.9733,7.9809,7.9657,7.9657,46000.0
2015-05-07 10:05:00,10.43,10.44,10.42,10.42,57600.0,7.9657,7.9733,7.958,7.958,57600.0
2015-05-07 10:10:00,10.43,10.44,10.42,10.43,114000.0,7.9657,7.9733,7.958,7.9657,114000.0
2015-05-07 10:15:00,10.42,10.44,10.42,10.43,86400.0,7.958,7.9733,7.958,7.9657,86400.0
2015-05-07 10:20:00,10.43,10.43,10.41,10.42,46000.0,7.9657,7.9657,7.9504,7.958,46000.0
2015-05-07 10:25:00,10.43,10.43,10.4,10.4,35600.0,7.9657,7.9657,7.9427,7.9427,35600.0
2015-05-07 10:30:00,10.4,10.42,10.4,10.42,92400.0,7.9427,7.958,7.9427,7.958,92400.0
2015-05-07 10:35:00,10.42,10.42,10.41,10.42,97600.0,7.958,7.958,7.9504,7.958,97600.0
2015-05-07 10:40:00,10.42,10.44,10.42,10.44,44400.0,7.958,7.9733,7.958,7.9733,44400.0
2015-05-07 10:45:00,10.44,10.44,10.43,10.43,28400.0,7.9733,7.9733,7.9657,7.9657,28400.0
2015-05-07 10:50:00,10.43,10.44,10.42,10.43,29200.0,7.9657,7.9733,7.958,7.9657,29200.0
2015-05-07 10:55:00,10.43,10.44,10.42,10.43,58800.0,7.9657,7.9733,7.958,7.9657,58800.0
2015-05-07 11:00:00,10.43,10.44,10.43,10.44,115200.0,7.9657,7.9733,7.9657,7.9733,115200.0
2015-05-07 11:05:00,10.44,10.45,10.43,10.45,76000.0,7.9733,7.9809,7.9657,7.9809,76000.0
2015-05-07 11:10:00,10.45,10.45,10.44,10.45,20400.0,7.9809,7.9809,7.9733,7.9809,20400.0
2015-05-07 11:15:00,10.44,10.45,10.44,10.44,40000.0,7.9733,7.9809,7.9733,7.9733,40000.0
2015-05-07 11:20:00,10.44,10.45,10.43,10.45,21600.0,7.9733,7.9809,7.9657,7.9809,21600.0
2015-05-07 11:25:00,10.46,10.47,10.46,10.47,76800.0,7.9886,7.9962,7.9886,7.9962,76800.0
2015-05-07 11:30:00,10.47,10.47,10.46,10.46,58000.0,7.9962,7.9962,7.9886,7.9886,58000.0
2015-05-07 11:35:00,10.46,10.47,10.46,10.46,71600.0,7.9886,7.9962,7.9886,7.9886,71600.0
2015-05-07 11:40:00,10.46,10.47,10.46,10.46,39200.0,7.9886,7.9962,7.9886,7.9886,39200.0
2015-05-07 11:45:00,10.46,10.47,10.45,10.46,18800.0,7.9886,7.9962,7.9809,7.9886,18800.0
2015-05-07 11:50:00,10.46,10.46,10.45,10.45,29200.0,7.9886,7.9886,7.9809,7.9809,29200.0
2015-05-07 11:55:00,10.45,10.46,10.44,10.45,47200.0,7.9809,7.9886,7.9733,7.9809,47200.0
2015-05-07 12:00:00,10.45,10.46,10.45,10.46,34000.0,7.9809,7.9886,7.9809,7.9886,34000.0
2015-05-07 12:05:00,10.46,10.48,10.46,10.48,86400.0,7.9886,8.0038,7.9886,8.0038,86400.0
2015-05-07 12:10:00,10.47,10.49,10.47,10.48,81200.0,7.9962,8.0115,7.9962,8.0038,81200.0
2015-05-07 12:15:00,10.48,10.5,10.48,10.5,42400.0,8.0038,8.0191,8.0038,8.0191,42400.0
2015-05-07 12:20:00,10.5,10.51,10.5,10.51,53600.0,8.0191,8.0268,8.0191,8.0268,53600.0
2015-05-07 12:25:00,10.5,10.51,10.49,10.49,31200.0,8.0191,8.0268,8.0115,8.0115,31200.0
2015-05-07 12:30:00,10.49,10.49,10.49,10.49,7200.0,8.0115,8.0115,8.0115,8.0115,7200.0
2015-05-07 12:35:00,10.49,10.49,10.48,10.49,27600.0,8.0115,8.0115,8.0038,8.0115,27600.0
2015-05-07 12:40:00,10.49,10.49,10.49,10.49,18800.0,8.0115,8.0115,8.0115,8.0115,18800.0
2015-05-07 12:45:00,10.49,10.49,10.47,10.47,26000.0,8.0115,8.0115,7.9962,7.9962,26000.0
2015-05-07 12:50:00,10.47,10.48,10.47,10.47,11200.0,7.9962,8.0038,7.9962,7.9962,11200.0
2015-05-07 12:55:00,10.46,10.46,10.46,10.46,14400.0,7.9886,7.9886,7.9886,7.9886,14400.0
2015-05-07 13:00:00,10.46,10.46,10.45,10.45,15200.0,7.9886,7.9886,7.9809,7.9809,15200.0
2015-05-07 13:05:00,10.45,10.45,10.45,10.45,23200.0,7.9809,7.9809,7.9809,7.9809,23200.0
2015-05-07 13:10:00,10.45,10.45,10.45,10.45,6400.0,7.9809,7.9809,7.9809,7.9809,6400.0
2015-05-07 13:15:00,10.45,10.45,10.44,10.45,44800.0,7.9809,7.9809,7.9733,7.9809,44800.0
2015-05-07 13:20:00,10.45,10.45,10.44,10.44,26400.0,7.9809,7.9809,7.9733,7.9733,26400.0
2015-05-07 13:25:00,10.44,10.45,10.44,10.45,37600.0,7.9733,7.9809,7.9733,7.9809,37600.0
2015-05-07 13:30:00,10.45,10.45,10.44,10.44,22400.0,7.9809,7.9809,7.9733,7.9733,22400.0
2015-05-07 13:35:00,10.44,10.45,10.44,10.45,50000.0,7.9733,7.9809,7.9733,7.9809,50000.0
2015-05-07 13:40:00,10.45,10.46,10.45,10.46,53200.0,7.9809,7.9886,7.9809,7.9886,53200.0
2015-05-07 13:45:00,10.46,10.46,10.45,10.46,24400.0,7.9886,7.9886,7.9809,7.9886,24400.0
2015-05-07 13:50:00,10.46,10.47,10.45,10.47,116800.0,7.9886,7.9962,7.9809,7.9962,116800.0
2015-05-07 13:55:00,10.47,10.48,10.47,10.48,111600.0,7.9962,8.0038,7.9962,8.0038,111600.0
2015-05-07 14:00:00,10.48,10.5,10.47,10.49,131200.0,8.0038,8.0191,7.9962,8.0115,131200.0
2015-05-07 14:05:00,10.49,10.51,10.49,10.51,509600.0,8.0115,8.0268,8.0115,8.0268,509600.0
2015-05-07 14:10:00,10.51,10.51,10.51,10.51,61600.0,8.0268,8.0268,8.0268,8.0268,61600.0
2015-05-07 14:15:00,10.51,10.52,10.51,10.51,52800.0,8.0268,8.0344,8.0268,8.0268,52800.0
2015-05-07 14:20:00,10.51,10.51,10.5,10.5,44000.0,8.0268,8.0268,8.0191,8.0191,44000.0
2015-05-07 14:25:00,10.51,10.51,10.5,10.5,31200.0,8.0268,8.0268,8.0191,8.0191,31200.0
2015-05-07 14:30:00,10.5,10.51,10.5,10.5,34000.0,8.0191,8.0268,8.0191,8.0191,34000.0
2015-05-07 14:35:00,10.5,10.5,10.49,10.49,46800.0,8.0191,8.0191,8.0115,8.0115,46800.0
2015-05-07 14:40:00,10.49,10.49,10.48,10.49,43200.0,8.0115,8.0115,8.0038,8.0115,43200.0
2015-05-07 14:45:00,10.49,10.49,10.48,10.48,46000.0,8.0115,8.0115,8.0038,8.0038,46000.0
2015-05-07 14:50:00,10.48,10.49,10.48,10.49,32800.0,8.0038,8.0115,8.0038,8.0115,32800.0
2015-05-07 14:55:00,10.49,10.5,10.48,10.5,54400.0,8.0115,8.0191,8.0038,8.0191,54400.0
2015-05-07 15:00:00,10.5,10.51,10.49,10.5,77200.0,8.0191,8.0268,8.0115,8.0191,77200.0
2015-05-07 15:05:00,10.5,10.5,10.49,10.5,96400.0,8.0191,8.0191,8.0115,8.0191,96400.0
2015-05-07 15:10:00,10.5,10.5,10.49,10.49,61600.0,8.0191,8.0191,8.0115,8.0115,61600.0
2015-05-07 15:15:00,10.49,10.49,10.49,10.49,101200.0,8.0115,8.0115,8.0115,8.0115,101200.0
2015-05-07 15:20:00,10.49,10.49,10.48,10.49,137600.0,8.0115,8.0115,8.0038,8.0115,137600.0
2015-05-07 15:25:00,10.49,10.49,10.48,10.49,144400.0,8.0115,8.0115,8.0038,8.0115,144400.0
2015-05-07 15:30:00,10.49,10.49,10.49,10.49,59200.0,8.0115,8.0115,8.0115,8.0115,59200.0
2015-05-07 15:35:00,10.49,10.49,10.49,10.49,93200.0,8.0115,8.0115,8.0115,8.0115,93200.0
2015-05-07 15:40:00,10.49,10.49,10.49,10.49,91600.0,8.0115,8.0115,8.0115,8.0115,91600.0
2015-05-07 15:45:00,10.49,10.49,10.49,10.49,126000.0,8.0115,8.0115,8.0115,8.0115,126000.0
2015-05-07 15:50:00,10.49,10.5,10.49,10.5,228800.0,8.0115,8.0191,8.0115,8.0191,228800.0
2015-05-07 15:55:00,10.5,10.51,10.5,10.51,481600.0,8.0191,8.0268,8.0191,8.0268,481600.0
2015-05-08 09:30:00,10.62,10.69,10.54,10.69,226400.0,8.1108,8.1642,8.0497,8.1642,226400.0
2015-05-08 09:35:00,10.7,10.71,10.67,10.69,372800.0,8.1719,8.1795,8.1489,8.1642,372800.0
2015-05-08 09:40:00,10.7,10.72,10.69,10.7,62000.0,8.1719,8.1871,8.1642,8.1719,62000.0
2015-05-08 09:45:00,10.71,10.71,10.69,10.7,91600.0,8.1795,8.1795,8.1642,8.1719,91600.0
2015-05-08 09:50:00,10.7,10.71,10.69,10.7,92800.0,8.1719,8.1795,8.1642,8.1719,92800.0
2015-05-08 09:55:00,10.71,10.74,10.71,10.74,94000.0,8.1795,8.2024,8.1795,8.2024,94000.0
2015-05-08 10:00:00,10.74,10.77,10.73,10.76,173600.0,8.2024,8.2253,8.1948,8.2177,173600.0
2015-05-08 10:05:00,10.76,10.77,10.74,10.77,134000.0,8.2177,8.2253,8.2024,8.2253,134000.0
2015-05-08 10:10:00,10.77,10.78,10.77,10.78,274000.0,8.2253,8.233,8.2253,8.233,274000.0
2015-05-08 10:15:00,10.78,10.78,10.77,10.77,157200.0,8.233,8.233,8.2253,8.2253,157200.0
2015-05-08 10:20:00,10.77,10.78,10.75,10.77,222000.0,8.2253,8.233,8.21,8.2253,222000.0
2015-05-08 10:25:00,10.77,10.78,10.76,10.77,244800.0,8.2253,8.233,8.2177,8.2253,244800.0
2015-05-08 10:30:00,10.77,10.77,10.74,10.74,86400.0,8.2253,8.2253,8.2024,8.2024,86400.0
2015-05-08 10:35:00,10.74,10.74,10.73,10.74,116800.0,8.2024,8.2024,8.1948,8.2024,116800.0
2015-05-08 10:40:00,10.74,10.74,10.73,10.74,76000.0,8.2024,8.2024,8.1948,8.2024,76000.0
2015-05-08 10:45:00,10.74,10.75,10.74,10.74,72800.0,8.2024,8.21,8.2024,8.2024,72800.0
2015-05-08 10:50:00,10.74,10.76,10.74,10.74,91600.0,8.2024,8.2177,8.2024,8.2024,91600.0
2015-05-08 10:55:00,10.74,10.75,10.74,10.74,48000.0,8.2024,8.21,8.2024,8.2024,48000.0
2015-05-08 11:00:00,10.74,10.76,10.74,10.76,106000.0,8.2024,8.2177,8.2024,8.2177,106000.0
2015-05-08 11:05:00,10.75,10.76,10.74,10.75,49600.0,8.21,8.2177,8.2024,8.21,49600.0
2015-05-08 11:10:00,10.74,10.76,10.74,10.75,88400.0,8.2024,8.2177,8.2024,8.21,88400.0
2015-05-08 11:15:00,10.75,10.76,10.74,10.76,74800.0,8.21,8.2177,8.2024,8.2177,74800.0
2015-05-08 11:20:00,10.76,10.77,10.76,10.77,56400.0,8.2177,8.2253,8.2177,8.2253,56400.0
2015-05-08 11:25:00,10.77,10.77,10.76,10.77,74000.0,8.2253,8.2253,8.2177,8.2253,74000.0
2015-05-08 11:30:00,10.77,10.79,10.77,10.78,146800.0,8.2253,8.2406,8.2253,8.233,146800.0
2015-05-08 11:35:00,10.78,10.78,10.77,10.77,194400.0,8.233,8.233,8.2253,8.2253,194400.0
2015-05-08 11:40:00,10.77,10.77,10.74,10.74,136000.0,8.2253,8.2253,8.2024,8.2024,136000.0
2015-05-08 11:45:00,10.74,10.74,10.73,10.74,55600.0,8.2024,8.2024,8.1948,8.2024,55600.0
2015-05-08 11:50:00,10.74,10.75,10.74,10.74,50800.0,8.2024,8.21,8.2024,8.2024,50800.0
2015-05-08 11:55:00,10.74,10.74,10.73,10.74,25600.0,8.2024,8.2024,8.1948,8.2024,25600.0
2015-05-08 12:00:00,10.74,10.75,10.74,10.75,68400.0,8.2024,8.21,8.2024,8.21,68400.0
2015-05-08 12:05:00,10.75,10.75,10.74,10.74,36000.0,8.21,8.21,8.2024,8.2024,36000.0
2015-05-08 12:10:00,10.74,10.75,10.74,10.74,51600.0,8.2024,8.21,8.2024,8.2024,51600.0
2015-05-08 12:15:00,10.74,10.74,10.74,10.74,48800.0,8.2024,8.2024,8.2024,8.2024,48800.0
2015-05-08 12:20:00,10.74,10.74,10.73,10.73,90400.0,8.2024,8.2024,8.1948,8.1948,90400.0
2015-05-08 12:25:00,10.73,10.73,10.72,10.72,32400.0,8.1948,8.1948,8.1871,8.1871,32400.0
2015-05-08 12:30:00,10.72,10.72,10.71,10.71,42800.0,8.1871,8.1871,8.1795,8.1795,42800.0
2015-05-08 12:35:00,10.71,10.71,10.7,10.7,42400.0,8.1795,8.1795,8.1719,8.1719,42400.0
2015-05-08 12:40:00,10.7,10.72,10.7,10.71,61600.0,8.1719,8.1871,8.1719,8.1795,61600.0
2015-05-08 12:45:00,10.71,10.72,10.7,10.72,98000.0,8.1795,8.1871,8.1719,8.1871,98000.0
2015-05-08 12:50:00,10.72,10.72,10.71,10.72,52000.0,8.1871,8.1871,8.1795,8.1871,52000.0
2015-05-08 12:55:00,10.72,10.72,10.71,10.72,54000.0,8.1871,8.1871,8.1795,8.1871,54000.0
2015-05-08 13:00:00,10.71,10.73,10.71,10.73,77200.0,8.1795,8.1948,8.1795,8.1948,77200.0
2015-05-08 13:05:00,10.73,10.73,10.72,10.72,15600.0,8.1948,8.1948,8.1871,8.1871,15600.0
2015-05-08 13:10:00,10.73,10.73,10.72,10.73,100400.0,8.1948,8.1948,8.1871,8.1948,100400.0
2015-05-08 13:15:00,10.73,10.73,10.72,10.73,37600.0,8.1948,8.1948,8.1871,8.1948,37600.0
2015-05-08 13:20:00,10.73,10.73,10.72,10.73,42000.0,8.1948,8.1948,8.1871,8.1948,42000.0
2015-05-08 13:25:00,10.73,10.73,10.72,10.73,53600.0,8.1948,8.1948,8.1871,8.1948,53600.0
2015-05-08 13:30:00,10.73,10.73,10.72,10.72,29600.0,8.1948,8.1948,8.1871,8.1871,29600.0
2015-05-08 13:35:00,10.72,10.72,10.71,10.72,90800.0,8.1871,8.1871,8.1795,8.1871,90800.0
2015-05-08 13:40:00,10.72,10.72,10.71,10.71,39600.0,8.1871,8.1871,8.1795,8.1795,39600.0
2015-05-08 13:45:00,10.71,10.71,10.7,10.71,56000.0,8.1795,8.1795,8.1719,8.1795,56000.0
2015-05-08 13:50:00,10.71,10.71,10.7,10.7,58800.0,8.1795,8.1795,8.1719,8.1719,58800.0
2015-05-08 13:55:00,10.7,10.71,10.7,10.71,46800.0,8.1719,8.1795,8.1719,8.1795,46800.0
2015-05-08 14:00:00,10.71,10.71,10.71,10.71,12400.0,8.1795,8.1795,8.1795,8.1795,12400.0
2015-05-08 14:05:00,10.71,10.72,10.71,10.72,138400.0,8.1795,8.1871,8.1795,8.1871,138400.0
2015-05-08 14:10:00,10.72,10.73,10.72,10.72,70000.0,8.1871,8.1948,8.1871,8.1871,70000.0
2015-05-08 14:15:00,10.73,10.73,10.72,10.72,38800.0,8.1948,8.1948,8.1871,8.1871,38800.0
2015-05-08 14:20:00,10.73,10.73,10.72,10.72,88000.0,8.1948,8.1948,8.1871,8.1871,88000.0
2015-05-08 14:25:00,10.72,10.72,10.72,10.72,31200.0,8.1871,8.1871,8.1871,8.1871,31200.0
2015-05-08 14:30:00,10.72,10.73,10.72,10.72,48000.0,8.1871,8.1948,8.1871,8.1871,48000.0
2015-05-08 14:35:00,10.72,10.72,10.71,10.72,73600.0,8.1871,8.1871,8.1795,8.1871,73600.0
2015-05-08 14:40:00,10.72,10.72,10.71,10.71,87600.0,8.1871,8.1871,8.1795,8.1795,87600.0
2015-05-08 14:45:00,10.71,10.73,10.71,10.72,152000.0,8.1795,8.1948,8.1795,8.1871,152000.0
2015-05-08 14:50:00,10.72,10.72,10.71,10.71,70000.0,8.1871,8.1871,8.1795,8.1795,70000.0
2015-05-08 14:55:00,10.71,10.72,10.71,10.71,79200.0,8.1795,8.1871,8.1795,8.1795,79200.0
2015-05-08 15:00:00,10.71,10.72,10.71,10.71,71200.0,8.1795,8.1871,8.1795,8.1795,71200.0
2015-05-08 15:05:00,10.71,10.72,10.71,10.71,45600.0,8.1795,8.1871,8.1795,8.1795,45600.0
2015-05-08 15:10:00,10.72,10.72,10.7,10.7,33600.0,8.1871,8.1871,8.1719,8.1719,33600.0
2015-05-08 15:15:00,10.7,10.71,10.7,10.7,102800.0,8.1719,8.1795,8.1719,8.1719,102800.0
2015-05-08 15:20:00,10.7,10.7,10.69,10.69,51600.0,8.1719,8.1719,8.1642,8.1642,51600.0
2015-05-08 15:25:00,10.69,10.7,10.69,10.69,86400.0,8.1642,8.1719,8.1642,8.1642,86400.0
2015-05-08 15:30:00,10.69,10.7,10.69,10.7,93600.0,8.1642,8.1719,8.1642,8.1719,93600.0
2015-05-08 15:35:00,10.7,10.7,10.69,10.69,128000.0,8.1719,8.1719,8.1642,8.1642,128000.0
2015-05-08 15:40:00,10.69,10.69,10.68,10.68,52800.0,8.1642,8.1642,8.1566,8.1566,52800.0
2015-05-08 15:45:00,10.68,10.7,10.68,10.68,101600.0,8.1566,8.1719,8.1566,8.1566,101600.0
2015-05-08 15:50:00,10.68,10.69,10.68,10.69,158800.0,8.1566,8.1642,8.1566,8.1642,158800.0
2015-05-08 15:55:00,10.69,10.69,10.68,10.68,310000.0,8.1642,8.1642,8.1566,8.1566,310000.0
2015-05-11 09:30:00,10.65,10.68,10.61,10.61,175200.0,8.1337,8.1566,8.1031,8.1031,175200.0
2015-05-11 09:35:00,10.62,10.64,10.61,10.64,54000.0,8.1108,8.126,8.1031,8.126,54000.0
2015-05-11 09:40:00,10.64,10.64,10.58,10.58,103200.0,8.126,8.126,8.0802,8.0802,103200.0
2015-05-11 09:45:00,10.58,10.63,10.58,10.62,56000.0,8.0802,8.1184,8.0802,8.1108,56000.0
2015-05-11 09:50:00,10.62,10.63,10.61,10.61,97200.0,8.1108,8.1184,8.1031,8.1031,97200.0
2015-05-11 09:55:00,10.61,10.63,10.6,10.63,53200.0,8.1031,8.1184,8.0955,8.1184,53200.0
2015-05-11 10:00:00,10.63,10.65,10.63,10.63,73600.0,8.1184,8.1337,8.1184,8.1184,73600.0
2015-05-11 10:05:00,10.63,10.64,10.63,10.63,36400.0,8.1184,8.126,8.1184,8.1184,36400.0
2015-05-11 10:10:00,10.63,10.63,10.63,10.63,36400.0,8.1184,8.1184,8.1184,8.1184,36400.0
2015-05-11 10:15:00,10.63,10.63,10.61,10.62,56800.0,8.1184,8.1184,8.1031,8.1108,56800.0
2015-05-11 10:20:00,10.62,10.62,10.6,10.6,68000.0,8.1108,8.1108,8.0955,8.0955,68000.0
2015-05-11 10:25:00,10.6,10.6,10.59,10.59,56800.0,8.0955,8.0955,8.0879,8.0879,56800.0
2015-05-11 10:30:00,10.59,10.6,10.58,10.59,112000.0,8.0879,8.0955,8.0802,8.0879,112000.0
2015-05-11 10:35:00,10.6,10.6,10.59,10.6,87600.0,8.0955,8.0955,8.0879,8.0955,87600.0
2015-05-11 10:40:00,10.6,10.61,10.6,10.61,36000.0,8.0955,8.1031,8.0955,8.1031,36000.0
2015-05-11 10:45:00,10.61,10.61,10.61,10.61,37200.0,8.1031,8.1031,8.1031,8.1031,37200.0
2015-05-11 10:50:00,10.61,10.62,10.61,10.62,42400.0,8.1031,8.1108,8.1031,8.1108,42400.0
2015-05-11 10:55:00,10.62,10.62,10.61,10.61,15600.0,8.1108,8.1108,8.1031,8.1031,15600.0
2015-05-11 11:00:00,10.61,10.62,10.6,10.61,68000.0,8.1031,8.1108,8.0955,8.1031,68000.0
2015-05-11 11:05:00,10.61,10.62,10.6,10.62,58000.0,8.1031,8.1108,8.0955,8.1108,58000.0
2015-05-11 11:10:00,10.62,10.62,10.61,10.62,34400.0,8.1108,8.1108,8.1031,8.1108,34400.0
2015-05-11 11:15:00,10.62,10.62,10.61,10.62,42800.0,8.1108,8.1108,8.1031,8.1108,42800.0
2015-05-11 11:20:00,10.62,10.62,10.61,10.62,47600.0,8.1108,8.1108,8.1031,8.1108,47600.0
2015-05-11 11:25:00,10.62,10.62,10.61,10.61,48800.0,8.1108,8.1108,8.1031,8.1031,48800.0
2015-05-11 11:30:00,10.61,10.62,10.61,10.61,21600.0,8.1031,8.1108,8.1031,8.1031,21600.0
2015-05-11 11:35:00,10.61,10.62,10.61,10.62,56400.0,8.1031,8.1108,8.1031,8.1108,56400.0
2015-05-11 11:40:00,10.62,10.62,10.61,10.61,37200.0,8.1108,8.1108,8.1031,8.1031,37200.0
2015-05-11 11:45:00,10.61,10.62,10.61,10.62,16800.0,8.1031,8.1108,8.1031,8.1108,16800.0
2015-05-11 11:50:00,10.62,10.62,10.62,10.62,13600.0,8.1108,8.1108,8.1108,8.1108,13600.0
2015-05-11 11:55:00,10.62,10.62,10.62,10.62,6800.0,8.1108,8.1108,8.1108,8.1108,6800.0
2015-05-11 12:00:00,10.62,10.62,10.6,10.6,112800.0,8.1108,8.1108,8.0955,8.0955,112800.0
2015-05-11 12:05:00,10.6,10.6,10.6,10.6,64400.0,8.0955,8.0955,8.0955,8.0955,64400.0
2015-05-11 12:10:00,10.6,10.61,10.6,10.61,46400.0,8.0955,8.1031,8.0955,8.1031,46400.0
2015-05-11 12:15:00,10.61,10.62,10.61,10.62,50800.0,8.1031,8.1108,8.1031,8.1108,50800.0
2015-05-11 12:20:00,10.61,10.62,10.61,10.61,123600.0,8.1031,8.1108,8.1031,8.1031,123600.0
2015-05-11 12:25:00,10.61,10.62,10.61,10.62,18000.0,8.1031,8.1108,8.1031,8.1108,18000.0
2015-05-11 12:30:00,10.62,10.62,10.61,10.61,46000.0,8.1108,8.1108,8.1031,8.1031,46000.0
2015-05-11 12:35:00,10.61,10.61,10.6,10.6,33200.0,8.1031,8.1031,8.0955,8.0955,33200.0
2015-05-11 12:40:00,10.6,10.6,10.57,10.59,103200.0,8.0955,8.0955,8.0726,8.0879,103200.0
2015-05-11 12:45:00,10.59,10.6,10.59,10.59,38800.0,8.0879,8.0955,8.0879,8.0879,38800.0
2015-05-11 12:50:00,10.59,10.61,10.59,10.6,54400.0,8.0879,8.1031,8.0879,8.0955,54400.0
2015-05-11 12:55:00,10.6,10.6,10.58,10.58,50800.0,8.0955,8.0955,8.0802,8.0802,50800.0
2015-05-11 13:00:00,10.58,10.59,10.58,10.59,70400.0,8.0802,8.0879,8.0802,8.0879,70400.0
2015-05-11 13:05:00,10.59,10.6,10.59,10.6,34800.0,8.0879,8.0955,8.0879,8.0955,34800.0
2015-05-11 13:10:00,10.6,10.61,10.6,10.61,22800.0,8.0955,8.1031,8.0955,8.1031,22800.0
2015-05-11 13:15:00,10.61,10.62,10.6,10.6,56800.0,8.1031,8.1108,8.0955,8.0955,56800.0
2015-05-11 13:20:00,10.6,10.61,10.6,10.6,69600.0,8.0955,8.1031,8.0955,8.0955,69600.0
2015-05-11 13:25:00,10.6,10.62,10.6,10.61,45600.0,8.0955,8.1108,8.0955,8.1031,45600.0
2015-05-11 13:30:00,10.61,10.62,10.61,10.62,48800.0,8.1031,8.1108,8.1031,8.1108,48800.0
2015-05-11 13:35:00,10.62,10.62,10.61,10.62,53600.0,8.1108,8.1108,8.1031,8.1108,53600.0
2015-05-11 13:40:00,10.62,10.62,10.61,10.61,32400.0,8.1108,8.1108,8.1031,8.1031,32400.0
2015-05-11 13:45:00,10.61,10.62,10.61,10.61,60400.0,8.1031,8.1108,8.1031,8.1031,60400.0
2015-05-11 13:50:00,10.61,10.62,10.61,10.61,38000.0,8.1031,8.1108,8.1031,8.1031,38000.0
2015-05-11 13:55:00,10.62,10.62,10.61,10.61,28800.0,8.1108,8.1108,8.1031,8.1031,28800.0
2015-05-11 14:00:00,10.61,10.61,10.6,10.61,73600.0,8.1031,8.1031,8.0955,8.1031,73600.0
2015-05-11 14:05:00,10.61,10.61,10.6,10.6,51200.0,8.1031,8.1031,8.0955,8.0955,51200.0
2015-05-11 14:10:00,10.6,10.61,10.6,10.6,53200.0,8.0955,8.1031,8.0955,8.0955,53200.0
2015-05-11 14:15:00,10.6,10.61,10.6,10.61,126800.0,8.0955,8.1031,8.0955,8.1031,126800.0
2015-05-11 14:20:00,10.61,10.62,10.6,10.61,40400.0,8.1031,8.1108,8.0955,8.1031,40400.0
2015-05-11 14:25:00,10.61,10.62,10.6,10.62,52800.0,8.1031,8.1108,8.0955,8.1108,52800.0
2015-05-11 14:30:00,10.61,10.63,10.61,10.63,48400.0,8.1031,8.1184,8.1031,8.1184,48400.0
2015-05-11 14:35:00,10.63,10.63,10.61,10.61,37600.0,8.1184,8.1184,8.1031,8.1031,37600.0
2015-05-11 14:40:00,10.61,10.63,10.61,10.62,69200.0,8.1031,8.1184,8.1031,8.1108,69200.0
2015-05-11 14:45:00,10.62,10.62,10.61,10.61,24000.0,8.1108,8.1108,8.1031,8.1031,24000.0
2015-05-11 14:50:00,10.61,10.61,10.61,10.61,70800.0,8.1031,8.1031,8.1031,8.1031,70800.0
2015-05-11 14:55:00,10.61,10.62,10.61,10.62,93600.0,8.1031,8.1108,8.1031,8.1108,93600.0
2015-05-11 15:00:00,10.61,10.62,10.6,10.6,65600.0,8.1031,8.1108,8.0955,8.0955,65600.0
2015-05-11 15:05:00,10.6,10.61,10.6,10.61,34000.0,8.0955,8.1031,8.0955,8.1031,34000.0
2015-05-11 15:10:00,10.61,10.62,10.61,10.62,72000.0,8.1031,8.1108,8.1031,8.1108,72000.0
2015-05-11 15:15:00,10.62,10.62,10.61,10.61,63600.0,8.1108,8.1108,8.1031,8.1031,63600.0
2015-05-11 15:20:00,10.61,10.62,10.61,10.61,57200.0,8.1031,8.1108,8.1031,8.1031,57200.0
2015-05-11 15:25:00,10.61,10.62,10.61,10.61,99200.0,8.1031,8.1108,8.1031,8.1031,99200.0
2015-05-11 15:30:00,10.61,10.62,10.61,10.62,232000.0,8.1031,8.1108,8.1031,8.1108,232000.0
2015-05-11 15:35:00,10.62,10.62,10.61,10.62,124400.0,8.1108,8.1108,8.1031,8.1108,124400.0
2015-05-11 15:40:00,10.62,10.62,10.61,10.62,352400.0,8.1108,8.1108,8.1031,8.1108,352400.0
2015-05-11 15:45:00,10.62,10.62,10.61,10.61,132800.0,8.1108,8.1108,8.1031,8.1031,132800.0
2015-05-11 15:50:00,10.62,10.62,10.61,10.62,169200.0,8.1108,8.1108,8.1031,8.1108,169200.0
2015-05-11 15:55:00,10.62,10.62,10.61,10.62,220400.0,8.1108,8.1108,8.1031,8.1108,220400.0
2015-05-12 09:30:00,10.59,10.61,10.59,10.59,141600.0,8.0879,8.1031,8.0879,8.0879,141600.0
2015-05-12 09:35:00,10.59,10.61,10.59,10.61,66800.0,8.0879,8.1031,8.0879,8.1031,66800.0
2015-05-12 09:40:00,10.6,10.6,10.57,10.58,127600.0,8.0955,8.0955,8.0726,8.0802,127600.0
2015-05-12 09:45:00,10.58,10.58,10.55,10.56,91200.0,8.0802,8.0802,8.0573,8.0649,91200.0
2015-05-12 09:50:00,10.56,10.58,10.56,10.57,82400.0,8.0649,8.0802,8.0649,8.0726,82400.0
2015-05-12 09:55:00,10.57,10.57,10.56,10.56,46800.0,8.0726,8.0726,8.0649,8.0649,46800.0
2015-05-12 10:00:00,10.56,10.57,10.55,10.55,120400.0,8.0649,8.0726,8.0573,8.0573,120400.0
2015-05-12 10:05:00,10.55,10.56,10.52,10.53,102800.0,8.0573,8.0649,8.0344,8.042,102800.0
2015-05-12 10:10:00,10.53,10.54,10.52,10.54,78800.0,8.042,8.0497,8.0344,8.0497,78800.0
2015-05-12 10:15:00,10.54,10.56,10.52,10.53,66000.0,8.0497,8.0649,8.0344,8.042,66000.0
2015-05-12 10:20:00,10.53,10.54,10.53,10.54,51600.0,8.042,8.0497,8.042,8.0497,51600.0
2015-05-12 10:25:00,10.54,10.54,10.52,10.52,54000.0,8.0497,8.0497,8.0344,8.0344,54000.0
2015-05-12 10:30:00,10.52,10.55,10.52,10.55,38800.0,8.0344,8.0573,8.0344,8.0573,38800.0
2015-05-12 10:35:00,10.55,10.56,10.54,10.56,52800.0,8.0573,8.0649,8.0497,8.0649,52800.0
2015-05-12 10:40:00,10.56,10.58,10.56,10.58,51600.0,8.0649,8.0802,8.0649,8.0802,51600.0
2015-05-12 10:45:00,10.58,10.62,10.58,10.62,222800.0,8.0802,8.1108,8.0802,8.1108,222800.0
2015-05-12 10:50:00,10.62,10.64,10.61,10.63,98400.0,8.1108,8.126,8.1031,8.1184,98400.0
2015-05-12 10:55:00,10.63,10.64,10.63,10.63,89200.0,8.1184,8.126,8.1184,8.1184,89200.0
2015-05-12 11:00:00,10.63,10.65,10.63,10.65,81200.0,8.1184,8.1337,8.1184,8.1337,81200.0
2015-05-12 11:05:00,10.64,10.67,10.64,10.65,103200.0,8.126,8.1489,8.126,8.1337,103200.0
2015-05-12 11:10:00,10.66,10.66,10.65,10.65,70000.0,8.1413,8.1413,8.1337,8.1337,70000.0
2015-05-12 11:15:00,10.65,10.66,10.65,10.66,47600.0,8.1337,8.1413,8.1337,8.1413,47600.0
2015-05-12 11:20:00,10.66,10.67,10.66,10.67,55200.0,8.1413,8.1489,8.1413,8.1489,55200.0
2015-05-12 11:25:00,10.67,10.69,10.67,10.68,132800.0,8.1489,8.1642,8.1489,8.1566,132800.0
2015-05-12 11:30:00,10.68,10.71,10.68,10.7,236400.0,8.1566,8.1795,8.1566,8.1719,236400.0
2015-05-12 11:35:00,10.7,10.7,10.69,10.7,33200.0,8.1719,8.1719,8.1642,8.1719,33200.0
2015-05-12 11:40:00,10.69,10.7,10.69,10.7,44400.0,8.1642,8.1719,8.1642,8.1719,44400.0
2015-05-12 11:45:00,10.7,10.71,10.7,10.7,29200.0,8.1719,8.1795,8.1719,8.1719,29200.0
2015-05-12 11:50:00,10.7,10.7,10.69,10.69,151200.0,8.1719,8.1719,8.1642,8.1642,151200.0
2015-05-12 11:55:00,10.7,10.7,10.69,10.69,62400.0,8.1719,8.1719,8.1642,8.1642,62400.0
2015-05-12 12:00:00,10.69,10.69,10.69,10.69,168800.0,8.1642,8.1642,8.1642,8.1642,168800.0
2015-05-12 12:05:00,10.69,10.7,10.69,10.7,232400.0,8.1642,8.1719,8.1642,8.1719,232400.0
2015-05-12 12:10:00,10.7,10.7,10.69,10.69,133200.0,8.1719,8.1719,8.1642,8.1642,133200.0
2015-05-12 12:15:00,10.69,10.69,10.68,10.68,172000.0,8.1642,8.1642,8.1566,8.1566,172000.0
2015-05-12 12:20:00,10.68,10.69,10.68,10.68,25200.0,8.1566,8.1642,8.1566,8.1566,25200.0
2015-05-12 12:25:00,10.68,10.68,10.68,10.68,25200.0,8.1566,8.1566,8.1566,8.1566,25200.0
2015-05-12 12:30:00,10.68,10.68,10.67,10.67,23600.0,8.1566,8.1566,8.1489,8.1489,23600.0
2015-05-12 12:35:00,10.67,10.7,10.67,10.7,62000.0,8.1489,8.1719,8.1489,8.1719,62000.0
2015-05-12 12:40:00,10.7,10.7,10.69,10.69,32400.0,8.1719,8.1719,8.1642,8.1642,32400.0
2015-05-12 12:45:00,10.69,10.7,10.69,10.69,52800.0,8.1642,8.1719,8.1642,8.1642,52800.0
2015-05-12 12:50:00,10.7,10.72,10.69,10.72,86400.0,8.1719,8.1871,8.1642,8.1871,86400.0
2015-05-12 12:55:00,10.72,10.72,10.71,10.71,43200.0,8.1871,8.1871,8.1795,8.1795,43200.0
2015-05-12 13:00:00,10.71,10.72,10.7,10.71,38400.0,8.1795,8.1871,8.1719,8.1795,38400.0
2015-05-12 13:05:00,10.7,10.71,10.7,10.71,27600.0,8.1719,8.1795,8.1719,8.1795,27600.0
2015-05-12 13:10:00,10.71,10.72,10.71,10.72,46400.0,8.1795,8.1871,8.1795,8.1871,46400.0
2015-05-12 13:15:00,10.72,10.74,10.72,10.74,180400.0,8.1871,8.2024,8.1871,8.2024,180400.0
2015-05-12 13:20:00,10.74,10.75,10.74,10.75,224000.0,8.2024,8.21,8.2024,8.21,224000.0
2015-05-12 13:25:00,10.75,10.75,10.75,10.75,44000.0,8.21,8.21,8.21,8.21,44000.0
2015-05-12 13:30:00,10.75,10.75,10.73,10.74,100400.0,8.21,8.21,8.1948,8.2024,100400.0
2015-05-12 13:35:00,10.74,10.75,10.74,10.75,250000.0,8.2024,8.21,8.2024,8.21,250000.0
2015-05-12 13:40:00,10.75,10.75,10.74,10.75,35200.0,8.21,8.21,8.2024,8.21,35200.0
2015-05-12 13:45:00,10.75,10.76,10.75,10.75,45600.0,8.21,8.2177,8.21,8.21,45600.0
2015-05-12 13:50:00,10.75,10.76,10.74,10.74,40400.0,8.21,8.2177,8.2024,8.2024,40400.0
2015-05-12 13:55:00,10.74,10.75,10.74,10.75,96800.0,8.2024,8.21,8.2024,8.21,96800.0
2015-05-12 14:00:00,10.75,10.75,10.75,10.75,60000.0,8.21,8.21,8.21,8.21,60000.0
2015-05-12 14:05:00,10.75,10.76,10.75,10.76,46800.0,8.21,8.2177,8.21,8.2177,46800.0
2015-05-12 14:10:00,10.76,10.76,10.75,10.75,67600.0,8.2177,8.2177,8.21,8.21,67600.0
2015-05-12 14:15:00,10.75,10.76,10.75,10.76,192000.0,8.21,8.2177,8.21,8.2177,192000.0
2015-05-12 14:20:00,10.76,10.77,10.76,10.77,50400.0,8.2177,8.2253,8.2177,8.2253,50400.0
2015-05-12 14:25:00,10.77,10.79,10.77,10.78,62400.0,8.2253,8.2406,8.2253,8.233,62400.0
2015-05-12 14:30:00,10.79,10.8,10.78,10.78,83200.0,8.2406,8.2482,8.233,8.233,83200.0
2015-05-12 14:35:00,10.78,10.79,10.78,10.78,85200.0,8.233,8.2406,8.233,8.233,85200.0
2015-05-12 14:40:00,10.78,10.78,10.77,10.78,77600.0,8.233,8.233,8.2253,8.233,77600.0
2015-05-12 14:45:00,10.78,10.78,10.77,10.77,38400.0,8.233,8.233,8.2253,8.2253,38400.0
2015-05-12 14:50:00,10.77,10.77,10.76,10.76,39200.0,8.2253,8.2253,8.2177,8.2177,39200.0
2015-05-12 14:55:00,10.76,10.76,10.74,10.75,92800.0,8.2177,8.2177,8.2024,8.21,92800.0
2015-05-12 15:00:00,10.75,10.76,10.75,10.75,78000.0,8.21,8.2177,8.21,8.21,78000.0
2015-05-12 15:05:00,10.75,10.76,10.75,10.76,134000.0,8.21,8.2177,8.21,8.2177,134000.0
2015-05-12 15:10:00,10.76,10.76,10.75,10.76,156000.0,8.2177,8.2177,8.21,8.2177,156000.0
2015-05-12 15:15:00,10.76,10.76,10.75,10.75,97600.0,8.2177,8.2177,8.21,8.21,97600.0
2015-05-12 15:20:00,10.76,10.76,10.75,10.75,64400.0,8.2177,8.2177,8.21,8.21,64400.0
2015-05-12 15:25:00,10.76,10.76,10.75,10.75,111600.0,8.2177,8.2177,8.21,8.21,111600.0
2015-05-12 15:30:00,10.75,10.77,10.75,10.76,186000.0,8.21,8.2253,8.21,8.2177,186000.0
2015-05-12 15:35:00,10.76,10.76,10.75,10.76,59600.0,8.2177,8.2177,8.21,8.2177,59600.0
2015-05-12 15:40:00,10.75,10.76,10.74,10.75,95200.0,8.21,8.2177,8.2024,8.21,95200.0
2015-05-12 15:45:00,10.76,10.77,10.75,10.76,142800.0,8.2177,8.2253,8.21,8.2177,142800.0
2015-05-12 15:50:00,10.76,10.77,10.75,10.77,349200.0,8.2177,8.2253,8.21,8.2253,349200.0
2015-05-12 15:55:00,10.77,10.77,10.75,10.75,334400.0,8.2253,8.2253,8.21,8.21,334400.0
2015-05-13 09:30:00,10.75,10.79,10.72,10.78,172000.0,8.21,8.2406,8.1871,8.233,172000.0
2015-05-13 09:35:00,10.78,10.79,10.75,10.75,77200.0,8.233,8.2406,8.21,8.21,77200.0
2015-05-13 09:40:00,10.76,10.77,10.74,10.75,288000.0,8.2177,8.2253,8.2024,8.21,288000.0
2015-05-13 09:45:00,10.75,10.78,10.75,10.78,48000.0,8.21,8.233,8.21,8.233,48000.0
2015-05-13 09:50:00,10.78,10.79,10.76,10.76,52800.0,8.233,8.2406,8.2177,8.2177,52800.0
2015-05-13 09:55:00,10.76,10.76,10.75,10.75,76800.0,8.2177,8.2177,8.21,8.21,76800.0
2015-05-13 10:00:00,10.76,10.76,10.73,10.74,190400.0,8.2177,8.2177,8.1948,8.2024,190400.0
2015-05-13 10:05:00,10.74,10.74,10.7,10.71,119200.0,8.2024,8.2024,8.1719,8.1795,119200.0
2015-05-13 10:10:00,10.71,10.72,10.7,10.72,260400.0,8.1795,8.1871,8.1719,8.1871,260400.0
2015-05-13 10:15:00,10.72,10.73,10.71,10.71,224800.0,8.1871,8.1948,8.1795,8.1795,224800.0
2015-05-13 10:20:00,10.72,10.72,10.71,10.72,293200.0,8.1871,8.1871,8.1795,8.1871,293200.0
2015-05-13 10:25:00,10.72,10.75,10.71,10.74,455600.0,8.1871,8.21,8.1795,8.2024,455600.0
2015-05-13 10:30:00,10.73,10.74,10.72,10.72,99600.0,8.1948,8.2024,8.1871,8.1871,99600.0
2015-05-13 10:35:00,10.72,10.74,10.72,10.74,141600.0,8.1871,8.2024,8.1871,8.2024,141600.0
2015-05-13 10:40:00,10.74,10.75,10.73,10.75,200800.0,8.2024,8.21,8.1948,8.21,200800.0
2015-05-13 10:45:00,10.75,10.75,10.73,10.73,110800.0,8.21,8.21,8.1948,8.1948,110800.0
2015-05-13 10:50:00,10.73,10.74,10.73,10.74,52000.0,8.1948,8.2024,8.1948,8.2024,52000.0
2015-05-13 10:55:00,10.74,10.74,10.72,10.72,223600.0,8.2024,8.2024,8.1871,8.1871,223600.0
2015-05-13 11:00:00,10.71,10.72,10.71,10.72,148400.0,8.1795,8.1871,8.1795,8.1871,148400.0
2015-05-13 11:05:00,10.71,10.72,10.71,10.72,69600.0,8.1795,8.1871,8.1795,8.1871,69600.0
2015-05-13 11:10:00,10.72,10.72,10.71,10.72,36000.0,8.1871,8.1871,8.1795,8.1871,36000.0
2015-05-13 11:15:00,10.72,10.72,10.71,10.72,43200.0,8.1871,8.1871,8.1795,8.1871,43200.0
2015-05-13 11:20:00,10.71,10.72,10.71,10.71,43600.0,8.1795,8.1871,8.1795,8.1795,43600.0
2015-05-13 11:25:00,10.71,10.72,10.71,10.72,87600.0,8.1795,8.1871,8.1795,8.1871,87600.0
2015-05-13 11:30:00,10.71,10.72,10.71,10.72,104800.0,8.1795,8.1871,8.1795,8.1871,104800.0
2015-05-13 11:35:00,10.72,10.72,10.7,10.7,74000.0,8.1871,8.1871,8.1719,8.1719,74000.0
2015-05-13 11:40:00,10.7,10.7,10.69,10.7,86400.0,8.1719,8.1719,8.1642,8.1719,86400.0
2015-05-13 11:45:00,10.7,10.72,10.7,10.72,63600.0,8.1719,8.1871,8.1719,8.1871,63600.0
2015-05-13 11:50:00,10.71,10.72,10.71,10.72,34400.0,8.1795,8.1871,8.1795,8.1871,34400.0
2015-05-13 11:55:00,10.72,10.73,10.72,10.73,47600.0,8.1871,8.1948,8.1871,8.1948,47600.0
2015-05-13 12:00:00,10.72,10.73,10.72,10.73,45600.0,8.1871,8.1948,8.1871,8.1948,45600.0
2015-05-13 12:05:00,10.73,10.74,10.72,10.72,85600.0,8.1948,8.2024,8.1871,8.1871,85600.0
2015-05-13 12:10:00,10.72,10.72,10.71,10.71,620800.0,8.1871,8.1871,8.1795,8.1795,620800.0
2015-05-13 12:15:00,10.71,10.72,10.71,10.71,208400.0,8.1795,8.1871,8.1795,8.1795,208400.0
2015-05-13 12:20:00,10.71,10.72,10.7,10.71,123200.0,8.1795,8.1871,8.1719,8.1795,123200.0
2015-05-13 12:25:00,10.71,10.72,10.71,10.71,216400.0,8.1795,8.1871,8.1795,8.1795,216400.0
2015-05-13 12:30:00,10.71,10.72,10.7,10.71,99600.0,8.1795,8.1871,8.1719,8.1795,99600.0
2015-05-13 12:35:00,10.71,10.72,10.7,10.71,92800.0,8.1795,8.1871,8.1719,8.1795,92800.0
2015-05-13 12:40:00,10.71,10.71,10.7,10.71,70800.0,8.1795,8.1795,8.1719,8.1795,70800.0
2015-05-13 12:45:00,10.71,10.71,10.7,10.71,40400.0,8.1795,8.1795,8.1719,8.1795,40400.0
2015-05-13 12:50:00,10.71,10.71,10.7,10.71,77200.0,8.1795,8.1795,8.1719,8.1795,77200.0
2015-05-13 12:55:00,10.7,10.71,10.7,10.7,48400.0,8.1719,8.1795,8.1719,8.1719,48400.0
2015-05-13 13:00:00,10.7,10.72,10.7,10.72,41600.0,8.1719,8.1871,8.1719,8.1871,41600.0
2015-05-13 13:05:00,10.72,10.72,10.71,10.71,33200.0,8.1871,8.1871,8.1795,8.1795,33200.0
2015-05-13 13:10:00,10.71,10.71,10.7,10.7,34000.0,8.1795,8.1795,8.1719,8.1719,34000.0
2015-05-13 13:15:00,10.7,10.72,10.7,10.72,102400.0,8.1719,8.1871,8.1719,8.1871,102400.0
2015-05-13 13:20:00,10.72,10.72,10.71,10.72,46000.0,8.1871,8.1871,8.1795,8.1871,46000.0
2015-05-13 13:25:00,10.72,10.72,10.71,10.72,34000.0,8.1871,8.1871,8.1795,8.1871,34000.0
2015-05-13 13:30:00,10.72,10.72,10.71,10.71,85600.0,8.1871,8.1871,8.1795,8.1795,85600.0
2015-05-13 13:35:00,10.71,10.71,10.7,10.71,45600.0,8.1795,8.1795,8.1719,8.1795,45600.0
2015-05-13 13:40:00,10.71,10.72,10.7,10.71,80800.0,8.1795,8.1871,8.1719,8.1795,80800.0
2015-05-13 13:45:00,10.71,10.71,10.7,10.71,87200.0,8.1795,8.1795,8.1719,8.1795,87200.0
2015-05-13 13:50:00,10.71,10.72,10.71,10.72,54400.0,8.1795,8.1871,8.1795,8.1871,54400.0
2015-05-13 13:55:00,10.72,10.74,10.72,10.73,53600.0,8.1871,8.2024,8.1871,8.1948,53600.0
2015-05-13 14:00:00,10.74,10.74,10.72,10.72,68800.0,8.2024,8.2024,8.1871,8.1871,68800.0
2015-05-13 14:05:00,10.73,10.73,10.71,10.72,73600.0,8.1948,8.1948,8.1795,8.1871,73600.0
2015-05-13 14:10:00,10.72,10.72,10.71,10.72,44800.0,8.1871,8.1871,8.1795,8.1871,44800.0
2015-05-13 14:15:00,10.72,10.72,10.71,10.71,106800.0,8.1871,8.1871,8.1795,8.1795,106800.0
2015-05-13 14:20:00,10.71,10.71,10.71,10.71,65600.0,8.1795,8.1795,8.1795,8.1795,65600.0
2015-05-13 14:25:00,10.71,10.72,10.71,10.71,42400.0,8.1795,8.1871,8.1795,8.1795,42400.0
2015-05-13 14:30:00,10.71,10.71,10.7,10.71,53600.0,8.1795,8.1795,8.1719,8.1795,53600.0
2015-05-13 14:35:00,10.71,10.71,10.7,10.71,40400.0,8.1795,8.1795,8.1719,8.1795,40400.0
2015-05-13 14:40:00,10.71,10.71,10.7,10.71,42400.0,8.1795,8.1795,8.1719,8.1795,42400.0
2015-05-13 14:45:00,10.71,10.72,10.71,10.71,77600.0,8.1795,8.1871,8.1795,8.1795,77600.0
2015-05-13 14:50:00,10.71,10.71,10.71,10.71,105200.0,8.1795,8.1795,8.1795,8.1795,105200.0
2015-05-13 14:55:00,10.71,10.71,10.69,10.7,212800.0,8.1795,8.1795,8.1642,8.1719,212800.0
2015-05-13 15:00:00,10.7,10.72,10.7,10.72,150800.0,8.1719,8.1871,8.1719,8.1871,150800.0
2015-05-13 15:05:00,10.72,10.72,10.71,10.71,95600.0,8.1871,8.1871,8.1795,8.1795,95600.0
2015-05-13 15:10:00,10.71,10.71,10.7,10.71,53200.0,8.1795,8.1795,8.1719,8.1795,53200.0
2015-05-13 15:15:00,10.7,10.72,10.7,10.71,220800.0,8.1719,8.1871,8.1719,8.1795,220800.0
2015-05-13 15:20:00,10.71,10.73,10.71,10.73,141200.0,8.1795,8.1948,8.1795,8.1948,141200.0
2015-05-13 15:25:00,10.73,10.73,10.71,10.71,57600.0,8.1948,8.1948,8.1795,8.1795,57600.0
2015-05-13 15:30:00,10.71,10.72,10.71,10.71,227600.0,8.1795,8.1871,8.1795,8.1795,227600.0
2015-05-13 15:35:00,10.71,10.72,10.71,10.71,160000.0,8.1795,8.1871,8.1795,8.1795,160000.0
2015-05-13 15:40:00,10.71,10.72,10.71,10.71,143200.0,8.1795,8.1871,8.1795,8.1795,143200.0
2015-05-13 15:45:00,10.71,10.72,10.71,10.72,148400.0,8.1795,8.1871,8.1795,8.1871,148400.0
2015-05-13 15:50:00,10.72,10.72,10.71,10.72,132400.0,8.1871,8.1871,8.1795,8.1871,132400.0
2015-05-13 15:55:00,10.72,10.72,10.71,10.71,287600.0,8.1871,8.1871,8.1795,8.1795,287600.0
2015-05-14 09:30:00,10.76,10.8,10.72,10.73,115600.0,8.2177,8.2482,8.1871,8.1948,115600.0
2015-05-14 09:35:00,10.74,10.78,10.73,10.76,54000.0,8.2024,8.233,8.1948,8.2177,54000.0
2015-05-14 09:40:00,10.76,10.77,10.74,10.75,62400.0,8.2177,8.2253,8.2024,8.21,62400.0
2015-05-14 09:45:00,10.74,10.75,10.73,10.74,25600.0,8.2024,8.21,8.1948,8.2024,25600.0
2015-05-14 09:50:00,10.74,10.74,10.73,10.74,61200.0,8.2024,8.2024,8.1948,8.2024,61200.0
2015-05-14 09:55:00,10.74,10.77,10.73,10.76,178800.0,8.2024,8.2253,8.1948,8.2177,178800.0
2015-05-14 10:00:00,10.76,10.76,10.74,10.76,31600.0,8.2177,8.2177,8.2024,8.2177,31600.0
2015-05-14 10:05:00,10.76,10.79,10.74,10.78,63600.0,8.2177,8.2406,8.2024,8.233,63600.0
2015-05-14 10:10:00,10.78,10.8,10.78,10.78,53200.0,8.233,8.2482,8.233,8.233,53200.0
2015-05-14 10:15:00,10.78,10.79,10.78,10.78,46000.0,8.233,8.2406,8.233,8.233,46000.0
2015-05-14 10:20:00,10.78,10.79,10.78,10.78,26800.0,8.233,8.2406,8.233,8.233,26800.0
2015-05-14 10:25:00,10.78,10.78,10.76,10.76,16800.0,8.233,8.233,8.2177,8.2177,16800.0
2015-05-14 10:30:00,10.76,10.76,10.75,10.76,22000.0,8.2177,8.2177,8.21,8.2177,22000.0
2015-05-14 10:35:00,10.76,10.76,10.75,10.76,32400.0,8.2177,8.2177,8.21,8.2177,32400.0
2015-05-14 10:40:00,10.76,10.78,10.76,10.77,190800.0,8.2177,8.233,8.2177,8.2253,190800.0
2015-05-14 10:45:00,10.78,10.79,10.77,10.79,35600.0,8.233,8.2406,8.2253,8.2406,35600.0
2015-05-14 10:50:00,10.79,10.8,10.78,10.79,107600.0,8.2406,8.2482,8.233,8.2406,107600.0
2015-05-14 10:55:00,10.79,10.79,10.78,10.79,12800.0,8.2406,8.2406,8.233,8.2406,12800.0
2015-05-14 11:00:00,10.79,10.8,10.79,10.8,42000.0,8.2406,8.2482,8.2406,8.2482,42000.0
2015-05-14 11:05:00,10.79,10.8,10.79,10.79,62800.0,8.2406,8.2482,8.2406,8.2406,62800.0
2015-05-14 11:10:00,10.79,10.79,10.77,10.79,145600.0,8.2406,8.2406,8.2253,8.2406,145600.0
2015-05-14 11:15:00,10.79,10.79,10.78,10.79,47200.0,8.2406,8.2406,8.233,8.2406,47200.0
2015-05-14 11:20:00,10.79,10.79,10.78,10.79,48800.0,8.2406,8.2406,8.233,8.2406,48800.0
2015-05-14 11:25:00,10.79,10.8,10.79,10.79,31600.0,8.2406,8.2482,8.2406,8.2406,31600.0
2015-05-14 11:30:00,10.79,10.8,10.79,10.79,45200.0,8.2406,8.2482,8.2406,8.2406,45200.0
2015-05-14 11:35:00,10.79,10.79,10.78,10.78,39600.0,8.2406,8.2406,8.233,8.233,39600.0
2015-05-14 11:40:00,10.78,10.78,10.76,10.77,119200.0,8.233,8.233,8.2177,8.2253,119200.0
2015-05-14 11:45:00,10.77,10.79,10.77,10.79,33600.0,8.2253,8.2406,8.2253,8.2406,33600.0
2015-05-14 11:50:00,10.79,10.8,10.79,10.8,27600.0,8.2406,8.2482,8.2406,8.2482,27600.0
2015-05-14 11:55:00,10.79,10.8,10.79,10.8,42400.0,8.2406,8.2482,8.2406,8.2482,42400.0
2015-05-14 12:00:00,10.8,10.81,10.8,10.81,96400.0,8.2482,8.2559,8.2482,8.2559,96400.0
2015-05-14 12:05:00,10.81,10.81,10.8,10.8,46000.0,8.2559,8.2559,8.2482,8.2482,46000.0
2015-05-14 12:10:00,10.8,10.8,10.79,10.8,39200.0,8.2482,8.2482,8.2406,8.2482,39200.0
2015-05-14 12:15:00,10.8,10.81,10.8,10.81,25200.0,8.2482,8.2559,8.2482,8.2559,25200.0
2015-05-14 12:20:00,10.81,10.82,10.81,10.82,40000.0,8.2559,8.2635,8.2559,8.2635,40000.0
2015-05-14 12:25:00,10.82,10.82,10.81,10.81,73200.0,8.2635,8.2635,8.2559,8.2559,73200.0
2015-05-14 12:30:00,10.81,10.81,10.81,10.81,109200.0,8.2559,8.2559,8.2559,8.2559,109200.0
2015-05-14 12:35:00,10.81,10.81,10.81,10.81,18000.0,8.2559,8.2559,8.2559,8.2559,18000.0
2015-05-14 12:40:00,10.81,10.81,10.79,10.79,139200.0,8.2559,8.2559,8.2406,8.2406,139200.0
2015-05-14 12:45:00,10.79,10.79,10.79,10.79,14000.0,8.2406,8.2406,8.2406,8.2406,14000.0
2015-05-14 12:50:00,10.79,10.79,10.78,10.79,114000.0,8.2406,8.2406,8.233,8.2406,114000.0
2015-05-14 12:55:00,10.79,10.8,10.79,10.8,45600.0,8.2406,8.2482,8.2406,8.2482,45600.0
2015-05-14 13:00:00,10.8,10.8,10.79,10.8,35600.0,8.2482,8.2482,8.2406,8.2482,35600.0
2015-05-14 13:05:00,10.8,10.8,10.79,10.79,36000.0,8.2482,8.2482,8.2406,8.2406,36000.0
2015-05-14 13:10:00,10.79,10.8,10.79,10.79,33600.0,8.2406,8.2482,8.2406,8.2406,33600.0
2015-05-14 13:15:00,10.79,10.8,10.79,10.8,44800.0,8.2406,8.2482,8.2406,8.2482,44800.0
2015-05-14 13:20:00,10.8,10.8,10.79,10.8,24400.0,8.2482,8.2482,8.2406,8.2482,24400.0
2015-05-14 13:25:00,10.8,10.8,10.79,10.79,38000.0,8.2482,8.2482,8.2406,8.2406,38000.0
2015-05-14 13:30:00,10.8,10.8,10.79,10.8,25200.0,8.2482,8.2482,8.2406,8.2482,25200.0
2015-05-14 13:35:00,10.81,10.81,10.8,10.8,39600.0,8.2559,8.2559,8.2482,8.2482,39600.0
2015-05-14 13:40:00,10.8,10.81,10.8,10.81,37600.0,8.2482,8.2559,8.2482,8.2559,37600.0
2015-05-14 13:45:00,10.81,10.81,10.8,10.8,26400.0,8.2559,8.2559,8.2482,8.2482,26400.0
2015-05-14 13:50:00,10.8,10.81,10.8,10.8,19200.0,8.2482,8.2559,8.2482,8.2482,19200.0
2015-05-14 13:55:00,10.8,10.8,10.79,10.8,29600.0,8.2482,8.2482,8.2406,8.2482,29600.0
2015-05-14 14:00:00,10.8,10.8,10.79,10.8,90800.0,8.2482,8.2482,8.2406,8.2482,90800.0
2015-05-14 14:05:00,10.8,10.81,10.8,10.81,50000.0,8.2482,8.2559,8.2482,8.2559,50000.0
2015-05-14 14:10:00,10.81,10.81,10.81,10.81,14000.0,8.2559,8.2559,8.2559,8.2559,14000.0
2015-05-14 14:15:00,10.81,10.81,10.8,10.8,45600.0,8.2559,8.2559,8.2482,8.2482,45600.0
2015-05-14 14:20:00,10.81,10.81,10.8,10.81,16000.0,8.2559,8.2559,8.2482,8.2559,16000.0
2015-05-14 14:25:00,10.81,10.81,10.81,10.81,7200.0,8.2559,8.2559,8.2559,8.2559,7200.0
2015-05-14 14:30:00,10.81,10.81,10.8,10.8,57200.0,8.2559,8.2559,8.2482,8.2482,57200.0
2015-05-14 14:35:00,10.8,10.8,10.79,10.8,32000.0,8.2482,8.2482,8.2406,8.2482,32000.0
2015-05-14 14:40:00,10.8,10.8,10.79,10.8,19600.0,8.2482,8.2482,8.2406,8.2482,19600.0
2015-05-14 14:45:00,10.8,10.8,10.79,10.79,21200.0,8.2482,8.2482,8.2406,8.2406,21200.0
2015-05-14 14:50:00,10.79,10.79,10.78,10.78,46400.0,8.2406,8.2406,8.233,8.233,46400.0
2015-05-14 14:55:00,10.78,10.78,10.78,10.78,36800.0,8.233,8.233,8.233,8.233,36800.0
2015-05-14 15:00:00,10.78,10.79,10.78,10.78,41200.0,8.233,8.2406,8.233,8.233,41200.0
2015-05-14 15:05:00,10.78,10.79,10.78,10.79,35600.0,8.233,8.2406,8.233,8.2406,35600.0
2015-05-14 15:10:00,10.79,10.8,10.79,10.79,44800.0,8.2406,8.2482,8.2406,8.2406,44800.0
2015-05-14 15:15:00,10.79,10.8,10.79,10.79,47600.0,8.2406,8.2482,8.2406,8.2406,47600.0
2015-05-14 15:20:00,10.79,10.8,10.79,10.8,41200.0,8.2406,8.2482,8.2406,8.2482,41200.0
2015-05-14 15:25:00,10.8,10.8,10.79,10.8,59600.0,8.2482,8.2482,8.2406,8.2482,59600.0
2015-05-14 15:30:00,10.8,10.8,10.8,10.8,105600.0,8.2482,8.2482,8.2482,8.2482,105600.0
2015-05-14 15:35:00,10.8,10.8,10.79,10.79,88400.0,8.2482,8.2482,8.2406,8.2406,88400.0
2015-05-14 15:40:00,10.79,10.8,10.79,10.8,87200.0,8.2406,8.2482,8.2406,8.2482,87200.0
2015-05-14 15:45:00,10.79,10.8,10.79,10.8,116800.0,8.2406,8.2482,8.2406,8.2482,116800.0
2015-05-14 15:50:00,10.8,10.81,10.8,10.81,274400.0,8.2482,8.2559,8.2482,8.2559,274400.0
2015-05-14 15:55:00,10.81,10.82,10.81,10.82,444400.0,8.2559,8.2635,8.2559,8.2635,444400.0
2015-05-15 09:30:00,10.84,10.86,10.76,10.85,431200.0,8.2788,8.2941,8.2177,8.2864,431200.0
2015-05-15 09:35:00,10.85,10.85,10.8,10.84,158400.0,8.2864,8.2864,8.2482,8.2788,158400.0
2015-05-15 09:40:00,10.84,10.85,10.83,10.84,92400.0,8.2788,8.2864,8.2711,8.2788,92400.0
2015-05-15 09:45:00,10.83,10.84,10.81,10.82,25600.0,8.2711,8.2788,8.2559,8.2635,25600.0
2015-05-15 09:50:00,10.82,10.82,10.78,10.79,110000.0,8.2635,8.2635,8.233,8.2406,110000.0
2015-05-15 09:55:00,10.79,10.79,10.77,10.78,101600.0,8.2406,8.2406,8.2253,8.233,101600.0
2015-05-15 10:00:00,10.78,10.78,10.75,10.75,146000.0,8.233,8.233,8.21,8.21,146000.0
2015-05-15 10:05:00,10.75,10.76,10.75,10.75,338400.0,8.21,8.2177,8.21,8.21,338400.0
2015-05-15 10:10:00,10.75,10.76,10.74,10.74,83200.0,8.21,8.2177,8.2024,8.2024,83200.0
2015-05-15 10:15:00,10.74,10.75,10.74,10.74,51600.0,8.2024,8.21,8.2024,8.2024,51600.0
2015-05-15 10:20:00,10.74,10.74,10.72,10.74,201600.0,8.2024,8.2024,8.1871,8.2024,201600.0
2015-05-15 10:25:00,10.74,10.74,10.72,10.73,171600.0,8.2024,8.2024,8.1871,8.1948,171600.0
2015-05-15 10:30:00,10.73,10.74,10.73,10.73,163600.0,8.1948,8.2024,8.1948,8.1948,163600.0
2015-05-15 10:35:00,10.73,10.74,10.72,10.74,161200.0,8.1948,8.2024,8.1871,8.2024,161200.0
2015-05-15 10:40:00,10.73,10.74,10.72,10.72,26400.0,8.1948,8.2024,8.1871,8.1871,26400.0
2015-05-15 10:45:00,10.72,10.74,10.72,10.73,75200.0,8.1871,8.2024,8.1871,8.1948,75200.0
2015-05-15 10:50:00,10.73,10.74,10.72,10.73,50400.0,8.1948,8.2024,8.1871,8.1948,50400.0
2015-05-15 10:55:00,10.73,10.73,10.72,10.73,86000.0,8.1948,8.1948,8.1871,8.1948,86000.0
2015-05-15 11:00:00,10.73,10.74,10.72,10.73,85600.0,8.1948,8.2024,8.1871,8.1948,85600.0
2015-05-15 11:05:00,10.73,10.74,10.72,10.74,101200.0,8.1948,8.2024,8.1871,8.2024,101200.0
2015-05-15 11:10:00,10.74,10.74,10.72,10.73,51200.0,8.2024,8.2024,8.1871,8.1948,51200.0
2015-05-15 11:15:00,10.73,10.74,10.72,10.73,104000.0,8.1948,8.2024,8.1871,8.1948,104000.0
2015-05-15 11:20:00,10.73,10.74,10.73,10.73,39200.0,8.1948,8.2024,8.1948,8.1948,39200.0
2015-05-15 11:25:00,10.73,10.73,10.72,10.73,58400.0,8.1948,8.1948,8.1871,8.1948,58400.0
2015-05-15 11:30:00,10.72,10.74,10.72,10.73,75200.0,8.1871,8.2024,8.1871,8.1948,75200.0
2015-05-15 11:35:00,10.73,10.74,10.72,10.73,75600.0,8.1948,8.2024,8.1871,8.1948,75600.0
2015-05-15 11:40:00,10.73,10.74,10.72,10.73,150800.0,8.1948,8.2024,8.1871,8.1948,150800.0
2015-05-15 11:45:00,10.73,10.73,10.72,10.73,24800.0,8.1948,8.1948,8.1871,8.1948,24800.0
2015-05-15 11:50:00,10.73,10.75,10.72,10.74,94400.0,8.1948,8.21,8.1871,8.2024,94400.0
2015-05-15 11:55:00,10.74,10.75,10.74,10.75,33600.0,8.2024,8.21,8.2024,8.21,33600.0
2015-05-15 12:00:00,10.74,10.75,10.72,10.73,46800.0,8.2024,8.21,8.1871,8.1948,46800.0
2015-05-15 12:05:00,10.73,10.74,10.72,10.72,27600.0,8.1948,8.2024,8.1871,8.1871,27600.0
2015-05-15 12:10:00,10.72,10.73,10.72,10.72,35200.0,8.1871,8.1948,8.1871,8.1871,35200.0
2015-05-15 12:15:00,10.72,10.73,10.72,10.73,45600.0,8.1871,8.1948,8.1871,8.1948,45600.0
2015-05-15 12:20:00,10.72,10.74,10.72,10.73,33200.0,8.1871,8.2024,8.1871,8.1948,33200.0
2015-05-15 12:25:00,10.73,10.73,10.72,10.72,28800.0,8.1948,8.1948,8.1871,8.1871,28800.0
2015-05-15 12:30:00,10.72,10.73,10.72,10.73,51600.0,8.1871,8.1948,8.1871,8.1948,51600.0
2015-05-15 12:35:00,10.73,10.73,10.72,10.73,22800.0,8.1948,8.1948,8.1871,8.1948,22800.0
2015-05-15 12:40:00,10.73,10.74,10.73,10.74,32800.0,8.1948,8.2024,8.1948,8.2024,32800.0
2015-05-15 12:45:00,10.74,10.74,10.73,10.74,18000.0,8.2024,8.2024,8.1948,8.2024,18000.0
2015-05-15 12:50:00,10.74,10.74,10.73,10.73,50800.0,8.2024,8.2024,8.1948,8.1948,50800.0
2015-05-15 12:55:00,10.73,10.73,10.73,10.73,17600.0,8.1948,8.1948,8.1948,8.1948,17600.0
2015-05-15 13:00:00,10.73,10.73,10.72,10.73,36800.0,8.1948,8.1948,8.1871,8.1948,36800.0
2015-05-15 13:05:00,10.73,10.73,10.72,10.72,50400.0,8.1948,8.1948,8.1871,8.1871,50400.0
2015-05-15 13:10:00,10.73,10.73,10.72,10.73,77600.0,8.1948,8.1948,8.1871,8.1948,77600.0
2015-05-15 13:15:00,10.73,10.73,10.72,10.72,20000.0,8.1948,8.1948,8.1871,8.1871,20000.0
2015-05-15 13:20:00,10.72,10.73,10.72,10.73,33200.0,8.1871,8.1948,8.1871,8.1948,33200.0
2015-05-15 13:25:00,10.73,10.74,10.73,10.73,28800.0,8.1948,8.2024,8.1948,8.1948,28800.0
2015-05-15 13:30:00,10.73,10.74,10.73,10.74,18400.0,8.1948,8.2024,8.1948,8.2024,18400.0
2015-05-15 13:35:00,10.74,10.74,10.73,10.73,36000.0,8.2024,8.2024,8.1948,8.1948,36000.0
2015-05-15 13:40:00,10.73,10.73,10.72,10.73,27200.0,8.1948,8.1948,8.1871,8.1948,27200.0
2015-05-15 13:45:00,10.72,10.73,10.72,10.73,63200.0,8.1871,8.1948,8.1871,8.1948,63200.0
2015-05-15 13:50:00,10.73,10.73,10.72,10.72,58400.0,8.1948,8.1948,8.1871,8.1871,58400.0
2015-05-15 13:55:00,10.72,10.73,10.72,10.72,35200.0,8.1871,8.1948,8.1871,8.1871,35200.0
2015-05-15 14:00:00,10.72,10.72,10.71,10.72,66000.0,8.1871,8.1871,8.1795,8.1871,66000.0
2015-05-15 14:05:00,10.71,10.72,10.7,10.7,56000.0,8.1795,8.1871,8.1719,8.1719,56000.0
2015-05-15 14:10:00,10.7,10.7,10.69,10.7,151200.0,8.1719,8.1719,8.1642,8.1719,151200.0
2015-05-15 14:15:00,10.7,10.7,10.69,10.69,29200.0,8.1719,8.1719,8.1642,8.1642,29200.0
2015-05-15 14:20:00,10.69,10.69,10.68,10.68,57200.0,8.1642,8.1642,8.1566,8.1566,57200.0
2015-05-15 14:25:00,10.68,10.69,10.68,10.68,107200.0,8.1566,8.1642,8.1566,8.1566,107200.0
2015-05-15 14:30:00,10.68,10.69,10.68,10.69,84400.0,8.1566,8.1642,8.1566,8.1642,84400.0
2015-05-15 14:35:00,10.69,10.69,10.69,10.69,61600.0,8.1642,8.1642,8.1642,8.1642,61600.0
2015-05-15 14:40:00,10.69,10.69,10.69,10.69,71600.0,8.1642,8.1642,8.1642,8.1642,71600.0
2015-05-15 14:45:00,10.69,10.69,10.68,10.68,40000.0,8.1642,8.1642,8.1566,8.1566,40000.0
2015-05-15 14:50:00,10.68,10.69,10.68,10.68,32400.0,8.1566,8.1642,8.1566,8.1566,32400.0
2015-05-15 14:55:00,10.68,10.69,10.68,10.69,76400.0,8.1566,8.1642,8.1566,8.1642,76400.0
2015-05-15 15:00:00,10.69,10.7,10.68,10.69,107600.0,8.1642,8.1719,8.1566,8.1642,107600.0
2015-05-15 15:05:00,10.69,10.69,10.69,10.69,79200.0,8.1642,8.1642,8.1642,8.1642,79200.0
2015-05-15 15:10:00,10.69,10.69,10.69,10.69,66400.0,8.1642,8.1642,8.1642,8.1642,66400.0
2015-05-15 15:15:00,10.69,10.7,10.69,10.69,122800.0,8.1642,8.1719,8.1642,8.1642,122800.0
2015-05-15 15:20:00,10.69,10.69,10.69,10.69,52400.0,8.1642,8.1642,8.1642,8.1642,52400.0
2015-05-15 15:25:00,10.69,10.69,10.68,10.69,102000.0,8.1642,8.1642,8.1566,8.1642,102000.0
2015-05-15 15:30:00,10.69,10.69,10.68,10.68,58000.0,8.1642,8.1642,8.1566,8.1566,58000.0
2015-05-15 15:35:00,10.69,10.69,10.68,10.69,76000.0,8.1642,8.1642,8.1566,8.1642,76000.0
2015-05-15 15:40:00,10.69,10.69,10.68,10.68,76000.0,8.1642,8.1642,8.1566,8.1566,76000.0
2015-05-15 15:45:00,10.68,10.69,10.68,10.69,172800.0,8.1566,8.1642,8.1566,8.1642,172800.0
2015-05-15 15:50:00,10.69,10.69,10.69,10.69,141600.0,8.1642,8.1642,8.1642,8.1642,141600.0
2015-05-15 15:55:00,10.69,10.7,10.69,10.7,347600.0,8.1642,8.1719,8.1642,8.1719,347600.0
2015-05-18 09:30:00,10.68,10.72,10.64,10.67,110400.0,8.1566,8.1871,8.126,8.1489,110400.0
2015-05-18 09:35:00,10.68,10.68,10.64,10.67,135600.0,8.1566,8.1566,8.126,8.1489,135600.0
2015-05-18 09:40:00,10.66,10.67,10.63,10.64,91200.0,8.1413,8.1489,8.1184,8.126,91200.0
2015-05-18 09:45:00,10.63,10.65,10.62,10.63,191600.0,8.1184,8.1337,8.1108,8.1184,191600.0
2015-05-18 09:50:00,10.62,10.63,10.61,10.62,49200.0,8.1108,8.1184,8.1031,8.1108,49200.0
2015-05-18 09:55:00,10.62,10.63,10.61,10.62,32800.0,8.1108,8.1184,8.1031,8.1108,32800.0
2015-05-18 10:00:00,10.62,10.64,10.62,10.63,69200.0,8.1108,8.126,8.1108,8.1184,69200.0
2015-05-18 10:05:00,10.64,10.65,10.63,10.63,59600.0,8.126,8.1337,8.1184,8.1184,59600.0
2015-05-18 10:10:00,10.63,10.63,10.62,10.62,48000.0,8.1184,8.1184,8.1108,8.1108,48000.0
2015-05-18 10:15:00,10.62,10.63,10.6,10.62,78400.0,8.1108,8.1184,8.0955,8.1108,78400.0
2015-05-18 10:20:00,10.62,10.62,10.61,10.62,36800.0,8.1108,8.1108,8.1031,8.1108,36800.0
2015-05-18 10:25:00,10.62,10.62,10.6,10.6,81200.0,8.1108,8.1108,8.0955,8.0955,81200.0
2015-05-18 10:30:00,10.6,10.61,10.6,10.6,51200.0,8.0955,8.1031,8.0955,8.0955,51200.0
2015-05-18 10:35:00,10.6,10.61,10.59,10.6,87600.0,8.0955,8.1031,8.0879,8.0955,87600.0
2015-05-18 10:40:00,10.6,10.6,10.59,10.59,57600.0,8.0955,8.0955,8.0879,8.0879,57600.0
2015-05-18 10:45:00,10.59,10.59,10.59,10.59,59200.0,8.0879,8.0879,8.0879,8.0879,59200.0
2015-05-18 10:50:00,10.59,10.59,10.58,10.59,60400.0,8.0879,8.0879,8.0802,8.0879,60400.0
2015-05-18 10:55:00,10.59,10.59,10.57,10.58,136800.0,8.0879,8.0879,8.0726,8.0802,136800.0
2015-05-18 11:00:00,10.58,10.59,10.58,10.58,48400.0,8.0802,8.0879,8.0802,8.0802,48400.0
2015-05-18 11:05:00,10.58,10.59,10.58,10.58,48000.0,8.0802,8.0879,8.0802,8.0802,48000.0
2015-05-18 11:10:00,10.58,10.6,10.58,10.59,42400.0,8.0802,8.0955,8.0802,8.0879,42400.0
2015-05-18 11:15:00,10.6,10.6,10.58,10.59,83600.0,8.0955,8.0955,8.0802,8.0879,83600.0
2015-05-18 11:20:00,10.59,10.6,10.59,10.6,94400.0,8.0879,8.0955,8.0879,8.0955,94400.0
2015-05-18 11:25:00,10.59,10.6,10.58,10.59,66000.0,8.0879,8.0955,8.0802,8.0879,66000.0
2015-05-18 11:30:00,10.59,10.6,10.59,10.59,84800.0,8.0879,8.0955,8.0879,8.0879,84800.0
2015-05-18 11:35:00,10.59,10.59,10.59,10.59,55200.0,8.0879,8.0879,8.0879,8.0879,55200.0
2015-05-18 11:40:00,10.59,10.61,10.59,10.61,80000.0,8.0879,8.1031,8.0879,8.1031,80000.0
2015-05-18 11:45:00,10.61,10.61,10.59,10.59,101600.0,8.1031,8.1031,8.0879,8.0879,101600.0
2015-05-18 11:50:00,10.59,10.59,10.59,10.59,38400.0,8.0879,8.0879,8.0879,8.0879,38400.0
2015-05-18 11:55:00,10.59,10.59,10.59,10.59,96400.0,8.0879,8.0879,8.0879,8.0879,96400.0
2015-05-18 12:00:00,10.59,10.6,10.59,10.6,121200.0,8.0879,8.0955,8.0879,8.0955,121200.0
2015-05-18 12:05:00,10.6,10.6,10.59,10.6,54800.0,8.0955,8.0955,8.0879,8.0955,54800.0
2015-05-18 12:10:00,10.6,10.61,10.6,10.6,96000.0,8.0955,8.1031,8.0955,8.0955,96000.0
2015-05-18 12:15:00,10.61,10.61,10.6,10.61,39200.0,8.1031,8.1031,8.0955,8.1031,39200.0
2015-05-18 12:20:00,10.61,10.61,10.6,10.61,112800.0,8.1031,8.1031,8.0955,8.1031,112800.0
2015-05-18 12:25:00,10.61,10.61,10.61,10.61,66000.0,8.1031,8.1031,8.1031,8.1031,66000.0
2015-05-18 12:30:00,10.61,10.61,10.61,10.61,12800.0,8.1031,8.1031,8.1031,8.1031,12800.0
2015-05-18 12:35:00,10.61,10.61,10.59,10.59,58000.0,8.1031,8.1031,8.0879,8.0879,58000.0
2015-05-18 12:40:00,10.59,10.59,10.59,10.59,48800.0,8.0879,8.0879,8.0879,8.0879,48800.0
2015-05-18 12:45:00,10.59,10.59,10.59,10.59,61200.0,8.0879,8.0879,8.0879,8.0879,61200.0
2015-05-18 12:50:00,10.59,10.61,10.59,10.6,59200.0,8.0879,8.1031,8.0879,8.0955,59200.0
2015-05-18 12:55:00,10.6,10.61,10.6,10.6,34400.0,8.0955,8.1031,8.0955,8.0955,34400.0
2015-05-18 13:00:00,10.6,10.61,10.6,10.6,51200.0,8.0955,8.1031,8.0955,8.0955,51200.0
2015-05-18 13:05:00,10.6,10.61,10.6,10.6,125200.0,8.0955,8.1031,8.0955,8.0955,125200.0
2015-05-18 13:10:00,10.6,10.6,10.59,10.6,35200.0,8.0955,8.0955,8.0879,8.0955,35200.0
2015-05-18 13:15:00,10.6,10.61,10.6,10.61,50000.0,8.0955,8.1031,8.0955,8.1031,50000.0
2015-05-18 13:20:00,10.61,10.61,10.6,10.6,73200.0,8.1031,8.1031,8.0955,8.0955,73200.0
2015-05-18 13:25:00,10.6,10.6,10.6,10.6,30800.0,8.0955,8.0955,8.0955,8.0955,30800.0
2015-05-18 13:30:00,10.6,10.61,10.6,10.61,30800.0,8.0955,8.1031,8.0955,8.1031,30800.0
2015-05-18 13:35:00,10.61,10.62,10.61,10.61,30000.0,8.1031,8.1108,8.1031,8.1031,30000.0
2015-05-18 13:40:00,10.61,10.62,10.61,10.61,140000.0,8.1031,8.1108,8.1031,8.1031,140000.0
2015-05-18 13:45:00,10.61,10.61,10.61,10.61,73200.0,8.1031,8.1031,8.1031,8.1031,73200.0
2015-05-18 13:50:00,10.61,10.63,10.61,10.62,37200.0,8.1031,8.1184,8.1031,8.1108,37200.0
2015-05-18 13:55:00,10.62,10.63,10.62,10.63,33600.0,8.1108,8.1184,8.1108,8.1184,33600.0
2015-05-18 14:00:00,10.63,10.64,10.63,10.64,33600.0,8.1184,8.126,8.1184,8.126,33600.0
2015-05-18 14:05:00,10.64,10.64,10.63,10.63,79200.0,8.126,8.126,8.1184,8.1184,79200.0
2015-05-18 14:10:00,10.64,10.64,10.63,10.64,14400.0,8.126,8.126,8.1184,8.126,14400.0
2015-05-18 14:15:00,10.64,10.65,10.64,10.65,19600.0,8.126,8.1337,8.126,8.1337,19600.0
2015-05-18 14:20:00,10.65,10.65,10.64,10.64,46400.0,8.1337,8.1337,8.126,8.126,46400.0
2015-05-18 14:25:00,10.64,10.64,10.64,10.64,23200.0,8.126,8.126,8.126,8.126,23200.0
2015-05-18 14:30:00,10.64,10.64,10.63,10.64,27200.0,8.126,8.126,8.1184,8.126,27200.0
2015-05-18 14:35:00,10.64,10.64,10.63,10.63,52000.0,8.126,8.126,8.1184,8.1184,52000.0
2015-05-18 14:40:00,10.63,10.63,10.63,10.63,22400.0,8.1184,8.1184,8.1184,8.1184,22400.0
2015-05-18 14:45:00,10.63,10.65,10.63,10.65,74000.0,8.1184,8.1337,8.1184,8.1337,74000.0
2015-05-18 14:50:00,10.65,10.65,10.63,10.63,60400.0,8.1337,8.1337,8.1184,8.1184,60400.0
2015-05-18 14:55:00,10.63,10.63,10.63,10.63,40000.0,8.1184,8.1184,8.1184,8.1184,40000.0
2015-05-18 15:00:00,10.63,10.64,10.63,10.63,37200.0,8.1184,8.126,8.1184,8.1184,37200.0
2015-05-18 15:05:00,10.63,10.64,10.63,10.64,88400.0,8.1184,8.126,8.1184,8.126,88400.0
2015-05-18 15:10:00,10.64,10.65,10.64,10.65,38400.0,8.126,8.1337,8.126,8.1337,38400.0
2015-05-18 15:15:00,10.65,10.65,10.65,10.65,42000.0,8.1337,8.1337,8.1337,8.1337,42000.0
2015-05-18 15:20:00,10.65,10.67,10.65,10.67,89600.0,8.1337,8.1489,8.1337,8.1489,89600.0
2015-05-18 15:25:00,10.67,10.67,10.65,10.65,76400.0,8.1489,8.1489,8.1337,8.1337,76400.0
2015-05-18 15:30:00,10.65,10.65,10.65,10.65,54400.0,8.1337,8.1337,8.1337,8.1337,54400.0
2015-05-18 15:35:00,10.65,10.66,10.65,10.66,84000.0,8.1337,8.1413,8.1337,8.1413,84000.0
2015-05-18 15:40:00,10.66,10.66,10.65,10.65,60400.0,8.1413,8.1413,8.1337,8.1337,60400.0
2015-05-18 15:45:00,10.65,10.65,10.65,10.65,87600.0,8.1337,8.1337,8.1337,8.1337,87600.0
2015-05-18 15:50:00,10.65,10.67,10.65,10.67,324000.0,8.1337,8.1489,8.1337,8.1489,324000.0
2015-05-18 15:55:00,10.67,10.67,10.66,10.67,370400.0,8.1489,8.1489,8.1413,8.1489,370400.0
2015-05-19 09:30:00,10.66,10.67,10.63,10.65,66800.0,8.1413,8.1489,8.1184,8.1337,66800.0
2015-05-19 09:35:00,10.65,10.65,10.63,10.63,36400.0,8.1337,8.1337,8.1184,8.1184,36400.0
2015-05-19 09:40:00,10.63,10.64,10.61,10.62,15600.0,8.1184,8.126,8.1031,8.1108,15600.0
2015-05-19 09:45:00,10.62,10.63,10.6,10.61,32800.0,8.1108,8.1184,8.0955,8.1031,32800.0
2015-05-19 09:50:00,10.6,10.6,10.56,10.56,86000.0,8.0955,8.0955,8.0649,8.0649,86000.0
2015-05-19 09:55:00,10.56,10.56,10.54,10.54,62800.0,8.0649,8.0649,8.0497,8.0497,62800.0
2015-05-19 10:00:00,10.55,10.58,10.54,10.56,145600.0,8.0573,8.0802,8.0497,8.0649,145600.0
2015-05-19 10:05:00,10.56,10.57,10.56,10.57,76000.0,8.0649,8.0726,8.0649,8.0726,76000.0
2015-05-19 10:10:00,10.57,10.57,10.55,10.55,76800.0,8.0726,8.0726,8.0573,8.0573,76800.0
2015-05-19 10:15:00,10.55,10.56,10.55,10.55,58800.0,8.0573,8.0649,8.0573,8.0573,58800.0
2015-05-19 10:20:00,10.55,10.56,10.55,10.55,47200.0,8.0573,8.0649,8.0573,8.0573,47200.0
2015-05-19 10:25:00,10.55,10.56,10.54,10.56,110800.0,8.0573,8.0649,8.0497,8.0649,110800.0
2015-05-19 10:30:00,10.56,10.56,10.55,10.56,35200.0,8.0649,8.0649,8.0573,8.0649,35200.0
2015-05-19 10:35:00,10.56,10.56,10.56,10.56,36800.0,8.0649,8.0649,8.0649,8.0649,36800.0
2015-05-19 10:40:00,10.56,10.56,10.55,10.56,59200.0,8.0649,8.0649,8.0573,8.0649,59200.0
2015-05-19 10:45:00,10.56,10.56,10.55,10.56,91600.0,8.0649,8.0649,8.0573,8.0649,91600.0
2015-05-19 10:50:00,10.56,10.56,10.54,10.54,67200.0,8.0649,8.0649,8.0497,8.0497,67200.0
2015-05-19 10:55:00,10.54,10.55,10.53,10.55,85200.0,8.0497,8.0573,8.042,8.0573,85200.0
2015-05-19 11:00:00,10.55,10.56,10.55,10.56,50000.0,8.0573,8.0649,8.0573,8.0649,50000.0
2015-05-19 11:05:00,10.56,10.56,10.56,10.56,20000.0,8.0649,8.0649,8.0649,8.0649,20000.0
2015-05-19 11:10:00,10.56,10.56,10.56,10.56,26000.0,8.0649,8.0649,8.0649,8.0649,26000.0
2015-05-19 11:15:00,10.56,10.56,10.56,10.56,26800.0,8.0649,8.0649,8.0649,8.0649,26800.0
2015-05-19 11:20:00,10.56,10.56,10.56,10.56,24000.0,8.0649,8.0649,8.0649,8.0649,24000.0
2015-05-19 11:25:00,10.56,10.56,10.55,10.56,58400.0,8.0649,8.0649,8.0573,8.0649,58400.0
2015-05-19 11:30:00,10.56,10.57,10.55,10.56,50800.0,8.0649,8.0726,8.0573,8.0649,50800.0
2015-05-19 11:35:00,10.56,10.57,10.56,10.56,84000.0,8.0649,8.0726,8.0649,8.0649,84000.0
2015-05-19 11:40:00,10.56,10.56,10.55,10.56,40400.0,8.0649,8.0649,8.0573,8.0649,40400.0
2015-05-19 11:45:00,10.56,10.57,10.56,10.57,40000.0,8.0649,8.0726,8.0649,8.0726,40000.0
2015-05-19 11:50:00,10.57,10.58,10.57,10.58,66800.0,8.0726,8.0802,8.0726,8.0802,66800.0
2015-05-19 11:55:00,10.57,10.59,10.57,10.59,31200.0,8.0726,8.0879,8.0726,8.0879,31200.0
2015-05-19 12:00:00,10.59,10.59,10.59,10.59,27200.0,8.0879,8.0879,8.0879,8.0879,27200.0
2015-05-19 12:05:00,10.59,10.6,10.59,10.6,34000.0,8.0879,8.0955,8.0879,8.0955,34000.0
2015-05-19 12:10:00,10.6,10.61,10.6,10.6,94000.0,8.0955,8.1031,8.0955,8.0955,94000.0
2015-05-19 12:15:00,10.6,10.6,10.59,10.59,36000.0,8.0955,8.0955,8.0879,8.0879,36000.0
2015-05-19 12:20:00,10.59,10.6,10.59,10.6,12000.0,8.0879,8.0955,8.0879,8.0955,12000.0
2015-05-19 12:25:00,10.59,10.6,10.59,10.6,17600.0,8.0879,8.0955,8.0879,8.0955,17600.0
2015-05-19 12:30:00,10.6,10.61,10.59,10.6,36400.0,8.0955,8.1031,8.0879,8.0955,36400.0
2015-05-19 12:35:00,10.6,10.61,10.6,10.6,32000.0,8.0955,8.1031,8.0955,8.0955,32000.0
2015-05-19 12:40:00,10.6,10.61,10.6,10.6,26400.0,8.0955,8.1031,8.0955,8.0955,26400.0
2015-05-19 12:45:00,10.6,10.62,10.6,10.62,105200.0,8.0955,8.1108,8.0955,8.1108,105200.0
2015-05-19 12:50:00,10.62,10.62,10.61,10.62,86400.0,8.1108,8.1108,8.1031,8.1108,86400.0
2015-05-19 12:55:00,10.62,10.63,10.62,10.63,38000.0,8.1108,8.1184,8.1108,8.1184,38000.0
2015-05-19 13:00:00,10.63,10.63,10.63,10.63,36000.0,8.1184,8.1184,8.1184,8.1184,36000.0
2015-05-19 13:05:00,10.64,10.65,10.64,10.65,87600.0,8.126,8.1337,8.126,8.1337,87600.0
2015-05-19 13:10:00,10.65,10.65,10.64,10.65,40800.0,8.1337,8.1337,8.126,8.1337,40800.0
2015-05-19 13:15:00,10.65,10.65,10.65,10.65,24000.0,8.1337,8.1337,8.1337,8.1337,24000.0
2015-05-19 13:20:00,10.65,10.66,10.65,10.65,66000.0,8.1337,8.1413,8.1337,8.1337,66000.0
2015-05-19 13:25:00,10.65,10.65,10.64,10.64,31600.0,8.1337,8.1337,8.126,8.126,31600.0
2015-05-19 13:30:00,10.65,10.65,10.63,10.65,44800.0,8.1337,8.1337,8.1184,8.1337,44800.0
2015-05-19 13:35:00,10.65,10.65,10.64,10.64,30800.0,8.1337,8.1337,8.126,8.126,30800.0
2015-05-19 13:40:00,10.64,10.65,10.64,10.65,34000.0,8.126,8.1337,8.126,8.1337,34000.0
2015-05-19 13:45:00,10.65,10.65,10.64,10.65,15600.0,8.1337,8.1337,8.126,8.1337,15600.0
2015-05-19 13:50:00,10.65,10.65,10.64,10.65,30000.0,8.1337,8.1337,8.126,8.1337,30000.0
2015-05-19 13:55:00,10.64,10.64,10.63,10.63,33600.0,8.126,8.126,8.1184,8.1184,33600.0
2015-05-19 14:00:00,10.64,10.64,10.63,10.64,27600.0,8.126,8.126,8.1184,8.126,27600.0
2015-05-19 14:05:00,10.64,10.64,10.63,10.63,18400.0,8.126,8.126,8.1184,8.1184,18400.0
2015-05-19 14:10:00,10.63,10.64,10.62,10.63,121200.0,8.1184,8.126,8.1108,8.1184,121200.0
2015-05-19 14:15:00,10.63,10.63,10.63,10.63,16400.0,8.1184,8.1184,8.1184,8.1184,16400.0
2015-05-19 14:20:00,10.63,10.63,10.62,10.62,78800.0,8.1184,8.1184,8.1108,8.1108,78800.0
2015-05-19 14:25:00,10.62,10.62,10.62,10.62,24800.0,8.1108,8.1108,8.1108,8.1108,24800.0
2015-05-19 14:30:00,10.62,10.62,10.62,10.62,30000.0,8.1108,8.1108,8.1108,8.1108,30000.0
2015-05-19 14:35:00,10.62,10.62,10.61,10.62,54000.0,8.1108,8.1108,8.1031,8.1108,54000.0
2015-05-19 14:40:00,10.62,10.62,10.62,10.62,16800.0,8.1108,8.1108,8.1108,8.1108,16800.0
2015-05-19 14:45:00,10.62,10.62,10.62,10.62,41600.0,8.1108,8.1108,8.1108,8.1108,41600.0
2015-05-19 14:50:00,10.62,10.62,10.61,10.62,23600.0,8.1108,8.1108,8.1031,8.1108,23600.0
2015-05-19 14:55:00,10.62,10.63,10.62,10.62,29600.0,8.1108,8.1184,8.1108,8.1108,29600.0
2015-05-19 15:00:00,10.62,10.62,10.62,10.62,47200.0,8.1108,8.1108,8.1108,8.1108,47200.0
2015-05-19 15:05:00,10.62,10.62,10.61,10.61,56400.0,8.1108,8.1108,8.1031,8.1031,56400.0
2015-05-19 15:10:00,10.61,10.61,10.6,10.6,29600.0,8.1031,8.1031,8.0955,8.0955,29600.0
2015-05-19 15:15:00,10.6,10.61,10.6,10.61,48800.0,8.0955,8.1031,8.0955,8.1031,48800.0
2015-05-19 15:20:00,10.61,10.62,10.61,10.61,64400.0,8.1031,8.1108,8.1031,8.1031,64400.0
2015-05-19 15:25:00,10.61,10.62,10.61,10.62,35200.0,8.1031,8.1108,8.1031,8.1108,35200.0
2015-05-19 15:30:00,10.61,10.62,10.61,10.62,52800.0,8.1031,8.1108,8.1031,8.1108,52800.0
2015-05-19 15:35:00,10.62,10.63,10.62,10.63,64800.0,8.1108,8.1184,8.1108,8.1184,64800.0
2015-05-19 15:40:00,10.63,10.63,10.62,10.63,80800.0,8.1184,8.1184,8.1108,8.1184,80800.0
2015-05-19 15:45:00,10.63,10.63,10.62,10.63,91600.0,8.1184,8.1184,8.1108,8.1184,91600.0
2015-05-19 15:50:00,10.63,10.63,10.62,10.63,117200.0,8.1184,8.1184,8.1108,8.1184,117200.0
2015-05-19 15:55:00,10.63,10.64,10.63,10.63,281200.0,8.1184,8.126,8.1184,8.1184,281200.0
2015-05-20 09:30:00,10.68,10.68,10.64,10.64,167600.0,8.1566,8.1566,8.126,8.126,167600.0
2015-05-20 09:35:00,10.63,10.63,10.61,10.63,85600.0,8.1184,8.1184,8.1031,8.1184,85600.0
2015-05-20 09:40:00,10.63,10.63,10.62,10.63,40000.0,8.1184,8.1184,8.1108,8.1184,40000.0
2015-05-20 09:45:00,10.62,10.63,10.62,10.63,35200.0,8.1108,8.1184,8.1108,8.1184,35200.0
2015-05-20 09:50:00,10.63,10.63,10.61,10.63,46800.0,8.1184,8.1184,8.1031,8.1184,46800.0
2015-05-20 09:55:00,10.63,10.63,10.63,10.63,52400.0,8.1184,8.1184,8.1184,8.1184,52400.0
2015-05-20 10:00:00,10.63,10.64,10.63,10.64,35200.0,8.1184,8.126,8.1184,8.126,35200.0
2015-05-20 10:05:00,10.64,10.65,10.64,10.65,59600.0,8.126,8.1337,8.126,8.1337,59600.0
2015-05-20 10:10:00,10.65,10.66,10.65,10.65,59600.0,8.1337,8.1413,8.1337,8.1337,59600.0
2015-05-20 10:15:00,10.65,10.67,10.65,10.66,42000.0,8.1337,8.1489,8.1337,8.1413,42000.0
2015-05-20 10:20:00,10.66,10.67,10.64,10.64,25200.0,8.1413,8.1489,8.126,8.126,25200.0
2015-05-20 10:25:00,10.64,10.64,10.63,10.63,27200.0,8.126,8.126,8.1184,8.1184,27200.0
2015-05-20 10:30:00,10.63,10.63,10.63,10.63,24800.0,8.1184,8.1184,8.1184,8.1184,24800.0
2015-05-20 10:35:00,10.63,10.64,10.63,10.64,17600.0,8.1184,8.126,8.1184,8.126,17600.0
2015-05-20 10:40:00,10.64,10.64,10.63,10.63,129200.0,8.126,8.126,8.1184,8.1184,129200.0
2015-05-20 10:45:00,10.63,10.63,10.63,10.63,18400.0,8.1184,8.1184,8.1184,8.1184,18400.0
2015-05-20 10:50:00,10.63,10.63,10.62,10.62,66000.0,8.1184,8.1184,8.1108,8.1108,66000.0
2015-05-20 10:55:00,10.62,10.63,10.62,10.63,13600.0,8.1108,8.1184,8.1108,8.1184,13600.0
2015-05-20 11:00:00,10.63,10.63,10.62,10.62,19200.0,8.1184,8.1184,8.1108,8.1108,19200.0
2015-05-20 11:05:00,10.62,10.62,10.62,10.62,23200.0,8.1108,8.1108,8.1108,8.1108,23200.0
2015-05-20 11:10:00,10.63,10.63,10.62,10.62,32400.0,8.1184,8.1184,8.1108,8.1108,32400.0
2015-05-20 11:15:00,10.63,10.63,10.62,10.63,40000.0,8.1184,8.1184,8.1108,8.1184,40000.0
2015-05-20 11:20:00,10.63,10.63,10.62,10.62,20000.0,8.1184,8.1184,8.1108,8.1108,20000.0
2015-05-20 11:25:00,10.62,10.63,10.62,10.63,52800.0,8.1108,8.1184,8.1108,8.1184,52800.0
2015-05-20 11:30:00,10.63,10.63,10.63,10.63,40800.0,8.1184,8.1184,8.1184,8.1184,40800.0
2015-05-20 11:35:00,10.63,10.63,10.62,10.62,64000.0,8.1184,8.1184,8.1108,8.1108,64000.0
2015-05-20 11:40:00,10.62,10.63,10.62,10.63,107600.0,8.1108,8.1184,8.1108,8.1184,107600.0
2015-05-20 11:45:00,10.63,10.63,10.62,10.63,23600.0,8.1184,8.1184,8.1108,8.1184,23600.0
2015-05-20 11:50:00,10.63,10.64,10.63,10.63,52800.0,8.1184,8.126,8.1184,8.1184,52800.0
2015-05-20 11:55:00,10.63,10.64,10.63,10.64,27200.0,8.1184,8.126,8.1184,8.126,27200.0
2015-05-20 12:00:00,10.64,10.64,10.63,10.64,16400.0,8.126,8.126,8.1184,8.126,16400.0
2015-05-20 12:05:00,10.64,10.64,10.64,10.64,12000.0,8.126,8.126,8.126,8.126,12000.0
2015-05-20 12:10:00,10.64,10.64,10.64,10.64,12000.0,8.126,8.126,8.126,8.126,12000.0
2015-05-20 12:15:00,10.64,10.65,10.64,10.64,21200.0,8.126,8.1337,8.126,8.126,21200.0
2015-05-20 12:20:00,10.65,10.65,10.64,10.65,12800.0,8.1337,8.1337,8.126,8.1337,12800.0
2015-05-20 12:25:00,10.65,10.65,10.64,10.64,30800.0,8.1337,8.1337,8.126,8.126,30800.0
2015-05-20 12:30:00,10.65,10.65,10.64,10.64,17600.0,8.1337,8.1337,8.126,8.126,17600.0
2015-05-20 12:35:00,10.64,10.65,10.64,10.65,10800.0,8.126,8.1337,8.126,8.1337,10800.0
2015-05-20 12:40:00,10.65,10.65,10.64,10.64,17600.0,8.1337,8.1337,8.126,8.126,17600.0
2015-05-20 12:45:00,10.64,10.64,10.63,10.64,29200.0,8.126,8.126,8.1184,8.126,29200.0
2015-05-20 12:50:00,10.64,10.65,10.64,10.65,16000.0,8.126,8.1337,8.126,8.1337,16000.0
2015-05-20 12:55:00,10.65,10.65,10.63,10.63,19600.0,8.1337,8.1337,8.1184,8.1184,19600.0
2015-05-20 13:00:00,10.63,10.64,10.63,10.63,15200.0,8.1184,8.126,8.1184,8.1184,15200.0
2015-05-20 13:05:00,10.63,10.63,10.63,10.63,11600.0,8.1184,8.1184,8.1184,8.1184,11600.0
2015-05-20 13:10:00,10.63,10.63,10.63,10.63,16400.0,8.1184,8.1184,8.1184,8.1184,16400.0
2015-05-20 13:15:00,10.63,10.64,10.63,10.63,9600.0,8.1184,8.126,8.1184,8.1184,9600.0
2015-05-20 13:20:00,10.63,10.63,10.63,10.63,30400.0,8.1184,8.1184,8.1184,8.1184,30400.0
2015-05-20 13:25:00,10.63,10.63,10.63,10.63,8800.0,8.1184,8.1184,8.1184,8.1184,8800.0
2015-05-20 13:30:00,10.63,10.63,10.63,10.63,19200.0,8.1184,8.1184,8.1184,8.1184,19200.0
2015-05-20 13:35:00,10.63,10.63,10.63,10.63,39600.0,8.1184,8.1184,8.1184,8.1184,39600.0
2015-05-20 13:40:00,10.63,10.63,10.62,10.63,29200.0,8.1184,8.1184,8.1108,8.1184,29200.0
2015-05-20 13:45:00,10.63,10.63,10.63,10.63,26800.0,8.1184,8.1184,8.1184,8.1184,26800.0
2015-05-20 13:50:00,10.63,10.63,10.63,10.63,7600.0,8.1184,8.1184,8.1184,8.1184,7600.0
2015-05-20 13:55:00,10.63,10.63,10.63,10.63,19200.0,8.1184,8.1184,8.1184,8.1184,19200.0
2015-05-20 14:00:00,10.63,10.66,10.63,10.63,95600.0,8.1184,8.1413,8.1184,8.1184,95600.0
2015-05-20 14:05:00,10.64,10.64,10.63,10.63,16400.0,8.126,8.126,8.1184,8.1184,16400.0
2015-05-20 14:10:00,10.63,10.65,10.63,10.64,32800.0,8.1184,8.1337,8.1184,8.126,32800.0
2015-05-20 14:15:00,10.65,10.66,10.64,10.65,20000.0,8.1337,8.1413,8.126,8.1337,20000.0
2015-05-20 14:20:00,10.65,10.65,10.64,10.65,23200.0,8.1337,8.1337,8.126,8.1337,23200.0
2015-05-20 14:25:00,10.65,10.68,10.65,10.68,36400.0,8.1337,8.1566,8.1337,8.1566,36400.0
2015-05-20 14:30:00,10.68,10.68,10.66,10.67,37600.0,8.1566,8.1566,8.1413,8.1489,37600.0
2015-05-20 14:35:00,10.67,10.67,10.66,10.66,22800.0,8.1489,8.1489,8.1413,8.1413,22800.0
2015-05-20 14:40:00,10.66,10.66,10.65,10.65,14800.0,8.1413,8.1413,8.1337,8.1337,14800.0
2015-05-20 14:45:00,10.65,10.67,10.65,10.65,21600.0,8.1337,8.1489,8.1337,8.1337,21600.0
2015-05-20 14:50:00,10.65,10.66,10.65,10.65,30000.0,8.1337,8.1413,8.1337,8.1337,30000.0
2015-05-20 14:55:00,10.65,10.66,10.65,10.66,54000.0,8.1337,8.1413,8.1337,8.1413,54000.0
2015-05-20 15:00:00,10.66,10.67,10.66,10.67,88800.0,8.1413,8.1489,8.1413,8.1489,88800.0
2015-05-20 15:05:00,10.67,10.68,10.67,10.67,58400.0,8.1489,8.1566,8.1489,8.1489,58400.0
2015-05-20 15:10:00,10.67,10.68,10.67,10.67,31600.0,8.1489,8.1566,8.1489,8.1489,31600.0
2015-05-20 15:15:00,10.67,10.67,10.65,10.65,73600.0,8.1489,8.1489,8.1337,8.1337,73600.0
2015-05-20 15:20:00,10.65,10.65,10.63,10.65,64800.0,8.1337,8.1337,8.1184,8.1337,64800.0
2015-05-20 15:25:00,10.64,10.65,10.64,10.65,30000.0,8.126,8.1337,8.126,8.1337,30000.0
2015-05-20 15:30:00,10.65,10.65,10.64,10.65,65600.0,8.1337,8.1337,8.126,8.1337,65600.0
2015-05-20 15:35:00,10.65,10.65,10.64,10.64,37600.0,8.1337,8.1337,8.126,8.126,37600.0
2015-05-20 15:40:00,10.64,10.65,10.64,10.64,41200.0,8.126,8.1337,8.126,8.126,41200.0
2015-05-20 15:45:00,10.64,10.65,10.64,10.64,70800.0,8.126,8.1337,8.126,8.126,70800.0
2015-05-20 15:50:00,10.64,10.65,10.64,10.65,110800.0,8.126,8.1337,8.126,8.1337,110800.0
2015-05-20 15:55:00,10.64,10.65,10.64,10.64,165200.0,8.126,8.1337,8.126,8.126,165200.0
2015-05-21 09:30:00,10.63,10.7,10.63,10.7,108800.0,8.1184,8.1719,8.1184,8.1719,108800.0
2015-05-21 09:35:00,10.68,10.7,10.67,10.68,32400.0,8.1566,8.1719,8.1489,8.1566,32400.0
2015-05-21 09:40:00,10.68,10.71,10.68,10.69,20000.0,8.1566,8.1795,8.1566,8.1642,20000.0
2015-05-21 09:45:00,10.7,10.7,10.67,10.67,14000.0,8.1719,8.1719,8.1489,8.1489,14000.0
2015-05-21 09:50:00,10.66,10.66,10.63,10.63,36000.0,8.1413,8.1413,8.1184,8.1184,36000.0
2015-05-21 09:55:00,10.63,10.64,10.62,10.63,59600.0,8.1184,8.126,8.1108,8.1184,59600.0
2015-05-21 10:00:00,10.63,10.65,10.63,10.65,58400.0,8.1184,8.1337,8.1184,8.1337,58400.0
2015-05-21 10:05:00,10.65,10.67,10.64,10.65,93600.0,8.1337,8.1489,8.126,8.1337,93600.0
2015-05-21 10:10:00,10.65,10.68,10.65,10.66,48000.0,8.1337,8.1566,8.1337,8.1413,48000.0
2015-05-21 10:15:00,10.67,10.68,10.67,10.67,48800.0,8.1489,8.1566,8.1489,8.1489,48800.0
2015-05-21 10:20:00,10.67,10.69,10.67,10.68,21600.0,8.1489,8.1642,8.1489,8.1566,21600.0
2015-05-21 10:25:00,10.68,10.69,10.68,10.68,14400.0,8.1566,8.1642,8.1566,8.1566,14400.0
2015-05-21 10:30:00,10.68,10.69,10.67,10.67,23600.0,8.1566,8.1642,8.1489,8.1489,23600.0
2015-05-21 10:35:00,10.67,10.68,10.67,10.67,19600.0,8.1489,8.1566,8.1489,8.1489,19600.0
2015-05-21 10:40:00,10.67,10.69,10.67,10.69,18000.0,8.1489,8.1642,8.1489,8.1642,18000.0
2015-05-21 10:45:00,10.69,10.7,10.68,10.69,66000.0,8.1642,8.1719,8.1566,8.1642,66000.0
2015-05-21 10:50:00,10.7,10.7,10.69,10.7,52400.0,8.1719,8.1719,8.1642,8.1719,52400.0
2015-05-21 10:55:00,10.7,10.7,10.69,10.7,19600.0,8.1719,8.1719,8.1642,8.1719,19600.0
2015-05-21 11:00:00,10.7,10.7,10.68,10.68,55600.0,8.1719,8.1719,8.1566,8.1566,55600.0
2015-05-21 11:05:00,10.68,10.7,10.68,10.7,58000.0,8.1566,8.1719,8.1566,8.1719,58000.0
2015-05-21 11:10:00,10.7,10.7,10.7,10.7,58400.0,8.1719,8.1719,8.1719,8.1719,58400.0
2015-05-21 11:15:00,10.7,10.7,10.69,10.69,76800.0,8.1719,8.1719,8.1642,8.1642,76800.0
2015-05-21 11:20:00,10.69,10.71,10.69,10.71,72400.0,8.1642,8.1795,8.1642,8.1795,72400.0
2015-05-21 11:25:00,10.71,10.72,10.71,10.72,27600.0,8.1795,8.1871,8.1795,8.1871,27600.0
2015-05-21 11:30:00,10.72,10.72,10.71,10.71,16400.0,8.1871,8.1871,8.1795,8.1795,16400.0
2015-05-21 11:35:00,10.71,10.71,10.7,10.7,18800.0,8.1795,8.1795,8.1719,8.1719,18800.0
2015-05-21 11:40:00,10.7,10.7,10.67,10.67,108800.0,8.1719,8.1719,8.1489,8.1489,108800.0
2015-05-21 11:45:00,10.67,10.69,10.67,10.69,28400.0,8.1489,8.1642,8.1489,8.1642,28400.0
2015-05-21 11:50:00,10.7,10.71,10.69,10.7,32400.0,8.1719,8.1795,8.1642,8.1719,32400.0
2015-05-21 11:55:00,10.7,10.71,10.7,10.71,10800.0,8.1719,8.1795,8.1719,8.1795,10800.0
2015-05-21 12:00:00,10.71,10.71,10.69,10.71,54400.0,8.1795,8.1795,8.1642,8.1795,54400.0
2015-05-21 12:05:00,10.71,10.72,10.71,10.72,16400.0,8.1795,8.1871,8.1795,8.1871,16400.0
2015-05-21 12:10:00,10.71,10.72,10.71,10.71,22000.0,8.1795,8.1871,8.1795,8.1795,22000.0
2015-05-21 12:15:00,10.71,10.72,10.71,10.72,33200.0,8.1795,8.1871,8.1795,8.1871,33200.0
2015-05-21 12:20:00,10.72,10.74,10.72,10.73,52800.0,8.1871,8.2024,8.1871,8.1948,52800.0
2015-05-21 12:25:00,10.73,10.74,10.73,10.73,26800.0,8.1948,8.2024,8.1948,8.1948,26800.0
2015-05-21 12:30:00,10.73,10.73,10.72,10.72,34400.0,8.1948,8.1948,8.1871,8.1871,34400.0
2015-05-21 12:35:00,10.72,10.72,10.72,10.72,4800.0,8.1871,8.1871,8.1871,8.1871,4800.0
2015-05-21 12:40:00,10.72,10.72,10.72,10.72,18800.0,8.1871,8.1871,8.1871,8.1871,18800.0
2015-05-21 12:45:00,10.72,10.72,10.71,10.71,15600.0,8.1871,8.1871,8.1795,8.1795,15600.0
2015-05-21 12:50:00,10.71,10.72,10.7,10.7,13600.0,8.1795,8.1871,8.1719,8.1719,13600.0
2015-05-21 12:55:00,10.71,10.72,10.7,10.72,31200.0,8.1795,8.1871,8.1719,8.1871,31200.0
2015-05-21 13:00:00,10.72,10.74,10.72,10.73,71200.0,8.1871,8.2024,8.1871,8.1948,71200.0
2015-05-21 13:05:00,10.74,10.74,10.72,10.72,125200.0,8.2024,8.2024,8.1871,8.1871,125200.0
2015-05-21 13:10:00,10.72,10.73,10.71,10.71,152800.0,8.1871,8.1948,8.1795,8.1795,152800.0
2015-05-21 13:15:00,10.71,10.71,10.7,10.7,30800.0,8.1795,8.1795,8.1719,8.1719,30800.0
2015-05-21 13:20:00,10.7,10.7,10.69,10.69,23600.0,8.1719,8.1719,8.1642,8.1642,23600.0
2015-05-21 13:25:00,10.69,10.69,10.69,10.69,25200.0,8.1642,8.1642,8.1642,8.1642,25200.0
2015-05-21 13:30:00,10.69,10.69,10.69,10.69,20800.0,8.1642,8.1642,8.1642,8.1642,20800.0
2015-05-21 13:35:00,10.69,10.69,10.69,10.69,10000.0,8.1642,8.1642,8.1642,8.1642,10000.0
2015-05-21 13:40:00,10.69,10.69,10.66,10.67,40400.0,8.1642,8.1642,8.1413,8.1489,40400.0
2015-05-21 13:45:00,10.67,10.67,10.66,10.66,21600.0,8.1489,8.1489,8.1413,8.1413,21600.0
2015-05-21 13:50:00,10.66,10.66,10.65,10.66,36800.0,8.1413,8.1413,8.1337,8.1413,36800.0
2015-05-21 13:55:00,10.66,10.67,10.65,10.67,16800.0,8.1413,8.1489,8.1337,8.1489,16800.0
2015-05-21 14:00:00,10.66,10.67,10.66,10.67,26400.0,8.1413,8.1489,8.1413,8.1489,26400.0
2015-05-21 14:05:00,10.67,10.68,10.67,10.67,29200.0,8.1489,8.1566,8.1489,8.1489,29200.0
2015-05-21 14:10:00,10.68,10.68,10.67,10.68,23200.0,8.1566,8.1566,8.1489,8.1566,23200.0
2015-05-21 14:15:00,10.67,10.68,10.67,10.68,22000.0,8.1489,8.1566,8.1489,8.1566,22000.0
2015-05-21 14:20:00,10.68,10.68,10.68,10.68,30400.0,8.1566,8.1566,8.1566,8.1566,30400.0
2015-05-21 14:25:00,10.68,10.69,10.68,10.68,36000.0,8.1566,8.1642,8.1566,8.1566,36000.0
2015-05-21 14:30:00,10.68,10.69,10.68,10.68,24800.0,8.1566,8.1642,8.1566,8.1566,24800.0
2015-05-21 14:35:00,10.68,10.68,10.68,10.68,32400.0,8.1566,8.1566,8.1566,8.1566,32400.0
2015-05-21 14:40:00,10.67,10.67,10.67,10.67,17600.0,8.1489,8.1489,8.1489,8.1489,17600.0
2015-05-21 14:45:00,10.67,10.67,10.67,10.67,30400.0,8.1489,8.1489,8.1489,8.1489,30400.0
2015-05-21 14:50:00,10.67,10.67,10.66,10.66,31600.0,8.1489,8.1489,8.1413,8.1413,31600.0
2015-05-21 14:55:00,10.67,10.67,10.66,10.67,25600.0,8.1489,8.1489,8.1413,8.1489,25600.0
2015-05-21 15:00:00,10.67,10.67,10.66,10.66,41600.0,8.1489,8.1489,8.1413,8.1413,41600.0
2015-05-21 15:05:00,10.66,10.68,10.66,10.67,72400.0,8.1413,8.1566,8.1413,8.1489,72400.0
2015-05-21 15:10:00,10.67,10.67,10.66,10.67,32400.0,8.1489,8.1489,8.1413,8.1489,32400.0
2015-05-21 15:15:00,10.67,10.67,10.66,10.67,54800.0,8.1489,8.1489,8.1413,8.1489,54800.0
2015-05-21 15:20:00,10.66,10.67,10.66,10.66,19200.0,8.1413,8.1489,8.1413,8.1413,19200.0
2015-05-21 15:25:00,10.67,10.67,10.66,10.67,71600.0,8.1489,8.1489,8.1413,8.1489,71600.0
2015-05-21 15:30:00,10.67,10.68,10.67,10.67,82400.0,8.1489,8.1566,8.1489,8.1489,82400.0
2015-05-21 15:35:00,10.67,10.68,10.67,10.68,124400.0,8.1489,8.1566,8.1489,8.1566,124400.0
2015-05-21 15:40:00,10.68,10.69,10.67,10.68,128800.0,8.1566,8.1642,8.1489,8.1566,128800.0
2015-05-21 15:45:00,10.67,10.68,10.67,10.67,96000.0,8.1489,8.1566,8.1489,8.1489,96000.0
2015-05-21 15:50:00,10.67,10.68,10.66,10.67,152400.0,8.1489,8.1566,8.1413,8.1489,152400.0
2015-05-21 15:55:00,10.67,10.68,10.67,10.67,340400.0,8.1489,8.1566,8.1489,8.1489,340400.0
2015-05-22 09:30:00,10.63,10.69,10.63,10.66,221600.0,8.1184,8.1642,8.1184,8.1413,221600.0
2015-05-22 09:35:00,10.65,10.66,10.63,10.63,27600.0,8.1337,8.1413,8.1184,8.1184,27600.0
2015-05-22 09:40:00,10.64,10.66,10.63,10.63,52000.0,8.126,8.1413,8.1184,8.1184,52000.0
2015-05-22 09:45:00,10.64,10.65,10.63,10.65,29200.0,8.126,8.1337,8.1184,8.1337,29200.0
2015-05-22 09:50:00,10.65,10.66,10.64,10.64,29200.0,8.1337,8.1413,8.126,8.126,29200.0
2015-05-22 09:55:00,10.64,10.65,10.64,10.65,24000.0,8.126,8.1337,8.126,8.1337,24000.0
2015-05-22 10:00:00,10.65,10.65,10.63,10.63,79200.0,8.1337,8.1337,8.1184,8.1184,79200.0
2015-05-22 10:05:00,10.63,10.63,10.62,10.63,94400.0,8.1184,8.1184,8.1108,8.1184,94400.0
2015-05-22 10:10:00,10.63,10.63,10.63,10.63,62000.0,8.1184,8.1184,8.1184,8.1184,62000.0
2015-05-22 10:15:00,10.63,10.63,10.62,10.62,36800.0,8.1184,8.1184,8.1108,8.1108,36800.0
2015-05-22 10:20:00,10.62,10.63,10.62,10.63,37200.0,8.1108,8.1184,8.1108,8.1184,37200.0
2015-05-22 10:25:00,10.63,10.63,10.63,10.63,10800.0,8.1184,8.1184,8.1184,8.1184,10800.0
2015-05-22 10:30:00,10.63,10.63,10.63,10.63,21600.0,8.1184,8.1184,8.1184,8.1184,21600.0
2015-05-22 10:35:00,10.63,10.63,10.63,10.63,29600.0,8.1184,8.1184,8.1184,8.1184,29600.0
2015-05-22 10:40:00,10.63,10.63,10.63,10.63,7200.0,8.1184,8.1184,8.1184,8.1184,7200.0
2015-05-22 10:45:00,10.63,10.63,10.63,10.63,13200.0,8.1184,8.1184,8.1184,8.1184,13200.0
2015-05-22 10:50:00,10.63,10.63,10.63,10.63,54400.0,8.1184,8.1184,8.1184,8.1184,54400.0
2015-05-22 10:55:00,10.63,10.63,10.63,10.63,10400.0,8.1184,8.1184,8.1184,8.1184,10400.0
2015-05-22 11:00:00,10.63,10.63,10.63,10.63,17600.0,8.1184,8.1184,8.1184,8.1184,17600.0
2015-05-22 11:05:00,10.63,10.63,10.63,10.63,61600.0,8.1184,8.1184,8.1184,8.1184,61600.0
2015-05-22 11:10:00,10.63,10.64,10.63,10.63,28000.0,8.1184,8.126,8.1184,8.1184,28000.0
2015-05-22 11:15:00,10.63,10.63,10.63,10.63,18000.0,8.1184,8.1184,8.1184,8.1184,18000.0
2015-05-22 11:20:00,10.63,10.64,10.63,10.63,21200.0,8.1184,8.126,8.1184,8.1184,21200.0
2015-05-22 11:25:00,10.63,10.63,10.63,10.63,32400.0,8.1184,8.1184,8.1184,8.1184,32400.0
2015-05-22 11:30:00,10.63,10.63,10.62,10.62,83600.0,8.1184,8.1184,8.1108,8.1108,83600.0
2015-05-22 11:35:00,10.62,10.62,10.61,10.62,48800.0,8.1108,8.1108,8.1031,8.1108,48800.0
2015-05-22 11:40:00,10.61,10.62,10.6,10.61,45200.0,8.1031,8.1108,8.0955,8.1031,45200.0
2015-05-22 11:45:00,10.61,10.62,10.61,10.61,44000.0,8.1031,8.1108,8.1031,8.1031,44000.0
2015-05-22 11:50:00,10.61,10.62,10.61,10.62,24000.0,8.1031,8.1108,8.1031,8.1108,24000.0
2015-05-22 11:55:00,10.62,10.63,10.62,10.62,19600.0,8.1108,8.1184,8.1108,8.1108,19600.0
2015-05-22 12:00:00,10.62,10.63,10.62,10.62,11200.0,8.1108,8.1184,8.1108,8.1108,11200.0
2015-05-22 12:05:00,10.61,10.62,10.61,10.62,29600.0,8.1031,8.1108,8.1031,8.1108,29600.0
2015-05-22 12:10:00,10.62,10.62,10.61,10.61,17600.0,8.1108,8.1108,8.1031,8.1031,17600.0
2015-05-22 12:15:00,10.61,10.62,10.61,10.61,62400.0,8.1031,8.1108,8.1031,8.1031,62400.0
2015-05-22 12:20:00,10.61,10.61,10.6,10.6,31600.0,8.1031,8.1031,8.0955,8.0955,31600.0
2015-05-22 12:25:00,10.6,10.62,10.6,10.62,34800.0,8.0955,8.1108,8.0955,8.1108,34800.0
2015-05-22 12:30:00,10.62,10.62,10.62,10.62,10800.0,8.1108,8.1108,8.1108,8.1108,10800.0
2015-05-22 12:35:00,10.62,10.62,10.61,10.62,26000.0,8.1108,8.1108,8.1031,8.1108,26000.0
2015-05-22 12:40:00,10.62,10.62,10.61,10.61,17600.0,8.1108,8.1108,8.1031,8.1031,17600.0
2015-05-22 12:45:00,10.61,10.61,10.61,10.61,34800.0,8.1031,8.1031,8.1031,8.1031,34800.0
2015-05-22 12:50:00,10.61,10.62,10.61,10.61,21200.0,8.1031,8.1108,8.1031,8.1031,21200.0
2015-05-22 12:55:00,10.61,10.61,10.61,10.61,14000.0,8.1031,8.1031,8.1031,8.1031,14000.0
2015-05-22 13:00:00,10.61,10.62,10.6,10.62,58800.0,8.1031,8.1108,8.0955,8.1108,58800.0
2015-05-22 13:05:00,10.61,10.62,10.6,10.62,73200.0,8.1031,8.1108,8.0955,8.1108,73200.0
2015-05-22 13:10:00,10.61,10.62,10.6,10.6,12400.0,8.1031,8.1108,8.0955,8.0955,12400.0
2015-05-22 13:15:00,10.6,10.6,10.6,10.6,66400.0,8.0955,8.0955,8.0955,8.0955,66400.0
2015-05-22 13:20:00,10.6,10.6,10.6,10.6,22800.0,8.0955,8.0955,8.0955,8.0955,22800.0
2015-05-22 13:25:00,10.6,10.6,10.6,10.6,30400.0,8.0955,8.0955,8.0955,8.0955,30400.0
2015-05-22 13:30:00,10.6,10.6,10.6,10.6,18400.0,8.0955,8.0955,8.0955,8.0955,18400.0
2015-05-22 13:35:00,10.6,10.6,10.59,10.59,21200.0,8.0955,8.0955,8.0879,8.0879,21200.0
2015-05-22 13:40:00,10.59,10.6,10.59,10.6,28400.0,8.0879,8.0955,8.0879,8.0955,28400.0
2015-05-22 13:45:00,10.6,10.6,10.59,10.6,27600.0,8.0955,8.0955,8.0879,8.0955,27600.0
2015-05-22 13:50:00,10.6,10.61,10.6,10.61,15200.0,8.0955,8.1031,8.0955,8.1031,15200.0
2015-05-22 13:55:00,10.6,10.6,10.6,10.6,41200.0,8.0955,8.0955,8.0955,8.0955,41200.0
2015-05-22 14:00:00,10.6,10.6,10.59,10.6,39200.0,8.0955,8.0955,8.0879,8.0955,39200.0
2015-05-22 14:05:00,10.6,10.6,10.6,10.6,9200.0,8.0955,8.0955,8.0955,8.0955,9200.0
2015-05-22 14:10:00,10.6,10.6,10.6,10.6,32800.0,8.0955,8.0955,8.0955,8.0955,32800.0
2015-05-22 14:15:00,10.6,10.6,10.6,10.6,20000.0,8.0955,8.0955,8.0955,8.0955,20000.0
2015-05-22 14:20:00,10.6,10.6,10.6,10.6,19200.0,8.0955,8.0955,8.0955,8.0955,19200.0
2015-05-22 14:25:00,10.6,10.61,10.6,10.61,13600.0,8.0955,8.1031,8.0955,8.1031,13600.0
2015-05-22 14:30:00,10.61,10.61,10.6,10.6,24800.0,8.1031,8.1031,8.0955,8.0955,24800.0
2015-05-22 14:35:00,10.6,10.6,10.6,10.6,17200.0,8.0955,8.0955,8.0955,8.0955,17200.0
2015-05-22 14:40:00,10.6,10.6,10.6,10.6,65600.0,8.0955,8.0955,8.0955,8.0955,65600.0
2015-05-22 14:45:00,10.6,10.6,10.6,10.6,16800.0,8.0955,8.0955,8.0955,8.0955,16800.0
2015-05-22 14:50:00,10.6,10.61,10.6,10.6,40800.0,8.0955,8.1031,8.0955,8.0955,40800.0
2015-05-22 14:55:00,10.6,10.61,10.6,10.6,37600.0,8.0955,8.1031,8.0955,8.0955,37600.0
2015-05-22 15:00:00,10.6,10.6,10.59,10.6,33200.0,8.0955,8.0955,8.0879,8.0955,33200.0
2015-05-22 15:05:00,10.61,10.61,10.6,10.6,22000.0,8.1031,8.1031,8.0955,8.0955,22000.0
2015-05-22 15:10:00,10.6,10.61,10.6,10.6,43200.0,8.0955,8.1031,8.0955,8.0955,43200.0
2015-05-22 15:15:00,10.6,10.61,10.6,10.61,14000.0,8.0955,8.1031,8.0955,8.1031,14000.0
2015-05-22 15:20:00,10.6,10.61,10.6,10.6,56400.0,8.0955,8.1031,8.0955,8.0955,56400.0
2015-05-22 15:25:00,10.6,10.61,10.6,10.61,25600.0,8.0955,8.1031,8.0955,8.1031,25600.0
2015-05-22 15:30:00,10.6,10.61,10.6,10.61,51200.0,8.0955,8.1031,8.0955,8.1031,51200.0
2015-05-22 15:35:00,10.6,10.61,10.6,10.61,65200.0,8.0955,8.1031,8.0955,8.1031,65200.0
2015-05-22 15:40:00,10.61,10.61,10.61,10.61,115600.0,8.1031,8.1031,8.1031,8.1031,115600.0
2015-05-22 15:45:00,10.61,10.61,10.61,10.61,110800.0,8.1031,8.1031,8.1031,8.1031,110800.0
2015-05-22 15:50:00,10.61,10.61,10.6,10.6,135600.0,8.1031,8.1031,8.0955,8.0955,135600.0
2015-05-22 15:55:00,10.6,10.61,10.6,10.6,230000.0,8.0955,8.1031,8.0955,8.0955,230000.0
2015-05-26 09:30:00,10.6,10.61,10.56,10.57,148800.0,8.0955,8.1031,8.0649,8.0726,148800.0
2015-05-26 09:35:00,10.58,10.58,10.56,10.56,103200.0,8.0802,8.0802,8.0649,8.0649,103200.0
2015-05-26 09:40:00,10.56,10.58,10.56,10.58,44400.0,8.0649,8.0802,8.0649,8.0802,44400.0
2015-05-26 09:45:00,10.58,10.58,10.55,10.55,42800.0,8.0802,8.0802,8.0573,8.0573,42800.0
2015-05-26 09:50:00,10.55,10.56,10.54,10.56,66000.0,8.0573,8.0649,8.0497,8.0649,66000.0
2015-05-26 09:55:00,10.56,10.59,10.56,10.58,83200.0,8.0649,8.0879,8.0649,8.0802,83200.0
2015-05-26 10:00:00,10.58,10.59,10.58,10.59,64800.0,8.0802,8.0879,8.0802,8.0879,64800.0
2015-05-26 10:05:00,10.59,10.6,10.59,10.59,55600.0,8.0879,8.0955,8.0879,8.0879,55600.0
2015-05-26 10:10:00,10.59,10.61,10.59,10.61,83200.0,8.0879,8.1031,8.0879,8.1031,83200.0
2015-05-26 10:15:00,10.6,10.61,10.59,10.6,115200.0,8.0955,8.1031,8.0879,8.0955,115200.0
2015-05-26 10:20:00,10.6,10.61,10.59,10.6,113200.0,8.0955,8.1031,8.0879,8.0955,113200.0
2015-05-26 10:25:00,10.6,10.6,10.59,10.6,116800.0,8.0955,8.0955,8.0879,8.0955,116800.0
2015-05-26 10:30:00,10.6,10.6,10.59,10.6,86800.0,8.0955,8.0955,8.0879,8.0955,86800.0
2015-05-26 10:35:00,10.6,10.6,10.6,10.6,66400.0,8.0955,8.0955,8.0955,8.0955,66400.0
2015-05-26 10:40:00,10.6,10.6,10.6,10.6,41600.0,8.0955,8.0955,8.0955,8.0955,41600.0
2015-05-26 10:45:00,10.6,10.61,10.6,10.61,64800.0,8.0955,8.1031,8.0955,8.1031,64800.0
2015-05-26 10:50:00,10.6,10.6,10.6,10.6,76400.0,8.0955,8.0955,8.0955,8.0955,76400.0
2015-05-26 10:55:00,10.6,10.6,10.59,10.6,134400.0,8.0955,8.0955,8.0879,8.0955,134400.0
2015-05-26 11:00:00,10.6,10.61,10.59,10.6,152000.0,8.0955,8.1031,8.0879,8.0955,152000.0
2015-05-26 11:05:00,10.59,10.61,10.59,10.6,51200.0,8.0879,8.1031,8.0879,8.0955,51200.0
2015-05-26 11:10:00,10.6,10.62,10.6,10.61,158000.0,8.0955,8.1108,8.0955,8.1031,158000.0
2015-05-26 11:15:00,10.6,10.61,10.6,10.6,48000.0,8.0955,8.1031,8.0955,8.0955,48000.0
2015-05-26 11:20:00,10.6,10.62,10.6,10.61,26000.0,8.0955,8.1108,8.0955,8.1031,26000.0
2015-05-26 11:25:00,10.61,10.62,10.61,10.62,59600.0,8.1031,8.1108,8.1031,8.1108,59600.0
2015-05-26 11:30:00,10.62,10.63,10.62,10.63,51200.0,8.1108,8.1184,8.1108,8.1184,51200.0
2015-05-26 11:35:00,10.62,10.63,10.62,10.62,44800.0,8.1108,8.1184,8.1108,8.1108,44800.0
2015-05-26 11:40:00,10.62,10.63,10.62,10.63,33200.0,8.1108,8.1184,8.1108,8.1184,33200.0
2015-05-26 11:45:00,10.62,10.63,10.61,10.61,30400.0,8.1108,8.1184,8.1031,8.1031,30400.0
2015-05-26 11:50:00,10.61,10.61,10.6,10.6,18000.0,8.1031,8.1031,8.0955,8.0955,18000.0
2015-05-26 11:55:00,10.6,10.61,10.6,10.61,22800.0,8.0955,8.1031,8.0955,8.1031,22800.0
2015-05-26 12:00:00,10.61,10.61,10.6,10.61,33600.0,8.1031,8.1031,8.0955,8.1031,33600.0
2015-05-26 12:05:00,10.61,10.61,10.6,10.61,20400.0,8.1031,8.1031,8.0955,8.1031,20400.0
2015-05-26 12:10:00,10.61,10.61,10.6,10.6,44400.0,8.1031,8.1031,8.0955,8.0955,44400.0
2015-05-26 12:15:00,10.6,10.61,10.6,10.61,31200.0,8.0955,8.1031,8.0955,8.1031,31200.0
2015-05-26 12:20:00,10.61,10.61,10.6,10.6,223600.0,8.1031,8.1031,8.0955,8.0955,223600.0
2015-05-26 12:25:00,10.6,10.61,10.6,10.6,141600.0,8.0955,8.1031,8.0955,8.0955,141600.0
2015-05-26 12:30:00,10.6,10.6,10.59,10.59,64000.0,8.0955,8.0955,8.0879,8.0879,64000.0
2015-05-26 12:35:00,10.59,10.59,10.59,10.59,56000.0,8.0879,8.0879,8.0879,8.0879,56000.0
2015-05-26 12:40:00,10.59,10.59,10.58,10.58,254000.0,8.0879,8.0879,8.0802,8.0802,254000.0
2015-05-26 12:45:00,10.58,10.59,10.58,10.58,64400.0,8.0802,8.0879,8.0802,8.0802,64400.0
2015-05-26 12:50:00,10.58,10.58,10.57,10.57,270800.0,8.0802,8.0802,8.0726,8.0726,270800.0
2015-05-26 12:55:00,10.57,10.58,10.57,10.58,24800.0,8.0726,8.0802,8.0726,8.0802,24800.0
2015-05-26 13:00:00,10.58,10.58,10.58,10.58,27600.0,8.0802,8.0802,8.0802,8.0802,27600.0
2015-05-26 13:05:00,10.58,10.58,10.57,10.58,200400.0,8.0802,8.0802,8.0726,8.0802,200400.0
2015-05-26 13:10:00,10.58,10.59,10.58,10.59,27600.0,8.0802,8.0879,8.0802,8.0879,27600.0
2015-05-26 13:15:00,10.59,10.59,10.58,10.59,25200.0,8.0879,8.0879,8.0802,8.0879,25200.0
2015-05-26 13:20:00,10.59,10.6,10.59,10.59,30800.0,8.0879,8.0955,8.0879,8.0879,30800.0
2015-05-26 13:25:00,10.6,10.6,10.6,10.6,54400.0,8.0955,8.0955,8.0955,8.0955,54400.0
2015-05-26 13:30:00,10.6,10.6,10.59,10.59,33200.0,8.0955,8.0955,8.0879,8.0879,33200.0
2015-05-26 13:35:00,10.59,10.59,10.58,10.58,24800.0,8.0879,8.0879,8.0802,8.0802,24800.0
2015-05-26 13:40:00,10.58,10.59,10.58,10.58,38400.0,8.0802,8.0879,8.0802,8.0802,38400.0
2015-05-26 13:45:00,10.58,10.58,10.57,10.58,93600.0,8.0802,8.0802,8.0726,8.0802,93600.0
2015-05-26 13:50:00,10.58,10.58,10.57,10.58,50000.0,8.0802,8.0802,8.0726,8.0802,50000.0
2015-05-26 13:55:00,10.58,10.58,10.56,10.56,47600.0,8.0802,8.0802,8.0649,8.0649,47600.0
2015-05-26 14:00:00,10.57,10.58,10.56,10.58,76800.0,8.0726,8.0802,8.0649,8.0802,76800.0
2015-05-26 14:05:00,10.58,10.58,10.58,10.58,41600.0,8.0802,8.0802,8.0802,8.0802,41600.0
2015-05-26 14:10:00,10.58,10.58,10.57,10.58,33600.0,8.0802,8.0802,8.0726,8.0802,33600.0
2015-05-26 14:15:00,10.58,10.58,10.57,10.58,66800.0,8.0802,8.0802,8.0726,8.0802,66800.0
2015-05-26 14:20:00,10.58,10.58,10.57,10.57,65200.0,8.0802,8.0802,8.0726,8.0726,65200.0
2015-05-26 14:25:00,10.57,10.58,10.57,10.58,38000.0,8.0726,8.0802,8.0726,8.0802,38000.0
2015-05-26 14:30:00,10.57,10.58,10.57,10.58,66000.0,8.0726,8.0802,8.0726,8.0802,66000.0
2015-05-26 14:35:00,10.58,10.58,10.57,10.58,59600.0,8.0802,8.0802,8.0726,8.0802,59600.0
2015-05-26 14:40:00,10.58,10.58,10.57,10.58,59600.0,8.0802,8.0802,8.0726,8.0802,59600.0
2015-05-26 14:45:00,10.57,10.58,10.56,10.57,76400.0,8.0726,8.0802,8.0649,8.0726,76400.0
2015-05-26 14:50:00,10.57,10.57,10.56,10.57,152400.0,8.0726,8.0726,8.0649,8.0726,152400.0
2015-05-26 14:55:00,10.57,10.58,10.57,10.57,30000.0,8.0726,8.0802,8.0726,8.0726,30000.0
2015-05-26 15:00:00,10.57,10.58,10.57,10.58,111600.0,8.0726,8.0802,8.0726,8.0802,111600.0
2015-05-26 15:05:00,10.58,10.59,10.58,10.58,58400.0,8.0802,8.0879,8.0802,8.0802,58400.0
2015-05-26 15:10:00,10.58,10.59,10.58,10.59,46000.0,8.0802,8.0879,8.0802,8.0879,46000.0
2015-05-26 15:15:00,10.59,10.59,10.58,10.58,73200.0,8.0879,8.0879,8.0802,8.0802,73200.0
2015-05-26 15:20:00,10.58,10.59,10.58,10.59,46400.0,8.0802,8.0879,8.0802,8.0879,46400.0
2015-05-26 15:25:00,10.59,10.6,10.59,10.6,80400.0,8.0879,8.0955,8.0879,8.0955,80400.0
2015-05-26 15:30:00,10.6,10.61,10.59,10.61,79600.0,8.0955,8.1031,8.0879,8.1031,79600.0
2015-05-26 15:35:00,10.61,10.61,10.6,10.61,64800.0,8.1031,8.1031,8.0955,8.1031,64800.0
2015-05-26 15:40:00,10.61,10.62,10.61,10.61,109600.0,8.1031,8.1108,8.1031,8.1031,109600.0
2015-05-26 15:45:00,10.61,10.61,10.6,10.6,187600.0,8.1031,8.1031,8.0955,8.0955,187600.0
2015-05-26 15:50:00,10.6,10.6,10.59,10.6,380800.0,8.0955,8.0955,8.0879,8.0955,380800.0
2015-05-26 15:55:00,10.59,10.6,10.59,10.59,280400.0,8.0879,8.0955,8.0879,8.0879,280400.0
2015-05-27 09:30:00,10.61,10.61,10.56,10.58,227200.0,8.1031,8.1031,8.0649,8.0802,227200.0
2015-05-27 09:35:00,10.58,10.58,10.56,10.56,41200.0,8.0802,8.0802,8.0649,8.0649,41200.0
2015-05-27 09:40:00,10.56,10.58,10.56,10.58,28800.0,8.0649,8.0802,8.0649,8.0802,28800.0
2015-05-27 09:45:00,10.58,10.58,10.57,10.58,139200.0,8.0802,8.0802,8.0726,8.0802,139200.0
2015-05-27 09:50:00,10.59,10.62,10.59,10.62,41200.0,8.0879,8.1108,8.0879,8.1108,41200.0
2015-05-27 09:55:00,10.62,10.63,10.6,10.6,12800.0,8.1108,8.1184,8.0955,8.0955,12800.0
2015-05-27 10:00:00,10.6,10.61,10.58,10.58,40400.0,8.0955,8.1031,8.0802,8.0802,40400.0
2015-05-27 10:05:00,10.58,10.58,10.57,10.57,53600.0,8.0802,8.0802,8.0726,8.0726,53600.0
2015-05-27 10:10:00,10.57,10.59,10.57,10.59,40400.0,8.0726,8.0879,8.0726,8.0879,40400.0
2015-05-27 10:15:00,10.58,10.58,10.56,10.56,63200.0,8.0802,8.0802,8.0649,8.0649,63200.0
2015-05-27 10:20:00,10.56,10.57,10.56,10.56,133200.0,8.0649,8.0726,8.0649,8.0649,133200.0
2015-05-27 10:25:00,10.56,10.57,10.55,10.56,28400.0,8.0649,8.0726,8.0573,8.0649,28400.0
2015-05-27 10:30:00,10.56,10.56,10.55,10.56,62400.0,8.0649,8.0649,8.0573,8.0649,62400.0
2015-05-27 10:35:00,10.56,10.56,10.55,10.56,42800.0,8.0649,8.0649,8.0573,8.0649,42800.0
2015-05-27 10:40:00,10.56,10.56,10.54,10.55,39600.0,8.0649,8.0649,8.0497,8.0573,39600.0
2015-05-27 10:45:00,10.55,10.56,10.55,10.56,25600.0,8.0573,8.0649,8.0573,8.0649,25600.0
2015-05-27 10:50:00,10.56,10.56,10.54,10.54,46000.0,8.0649,8.0649,8.0497,8.0497,46000.0
2015-05-27 10:55:00,10.55,10.56,10.54,10.56,72000.0,8.0573,8.0649,8.0497,8.0649,72000.0
2015-05-27 11:00:00,10.56,10.58,10.56,10.57,21600.0,8.0649,8.0802,8.0649,8.0726,21600.0
2015-05-27 11:05:00,10.57,10.58,10.56,10.57,46000.0,8.0726,8.0802,8.0649,8.0726,46000.0
2015-05-27 11:10:00,10.57,10.58,10.56,10.58,36800.0,8.0726,8.0802,8.0649,8.0802,36800.0
2015-05-27 11:15:00,10.58,10.58,10.57,10.58,14800.0,8.0802,8.0802,8.0726,8.0802,14800.0
2015-05-27 11:20:00,10.58,10.58,10.57,10.58,47200.0,8.0802,8.0802,8.0726,8.0802,47200.0
2015-05-27 11:25:00,10.58,10.58,10.57,10.58,28000.0,8.0802,8.0802,8.0726,8.0802,28000.0
2015-05-27 11:30:00,10.58,10.59,10.58,10.58,59200.0,8.0802,8.0879,8.0802,8.0802,59200.0
2015-05-27 11:35:00,10.58,10.58,10.57,10.58,56000.0,8.0802,8.0802,8.0726,8.0802,56000.0
2015-05-27 11:40:00,10.58,10.59,10.58,10.59,29600.0,8.0802,8.0879,8.0802,8.0879,29600.0
2015-05-27 11:45:00,10.59,10.59,10.58,10.59,19600.0,8.0879,8.0879,8.0802,8.0879,19600.0
2015-05-27 11:50:00,10.59,10.59,10.58,10.58,19600.0,8.0879,8.0879,8.0802,8.0802,19600.0
2015-05-27 11:55:00,10.59,10.59,10.58,10.58,53200.0,8.0879,8.0879,8.0802,8.0802,53200.0
2015-05-27 12:00:00,10.58,10.59,10.58,10.58,14400.0,8.0802,8.0879,8.0802,8.0802,14400.0
2015-05-27 12:05:00,10.58,10.59,10.58,10.58,24000.0,8.0802,8.0879,8.0802,8.0802,24000.0
2015-05-27 12:10:00,10.58,10.58,10.58,10.58,12000.0,8.0802,8.0802,8.0802,8.0802,12000.0
2015-05-27 12:15:00,10.58,10.59,10.58,10.59,40000.0,8.0802,8.0879,8.0802,8.0879,40000.0
2015-05-27 12:20:00,10.59,10.6,10.59,10.6,16800.0,8.0879,8.0955,8.0879,8.0955,16800.0
2015-05-27 12:25:00,10.6,10.62,10.59,10.61,68400.0,8.0955,8.1108,8.0879,8.1031,68400.0
2015-05-27 12:30:00,10.62,10.62,10.61,10.61,33200.0,8.1108,8.1108,8.1031,8.1031,33200.0
2015-05-27 12:35:00,10.61,10.61,10.6,10.6,26400.0,8.1031,8.1031,8.0955,8.0955,26400.0
2015-05-27 12:40:00,10.6,10.61,10.6,10.61,12800.0,8.0955,8.1031,8.0955,8.1031,12800.0
2015-05-27 12:45:00,10.61,10.61,10.61,10.61,17200.0,8.1031,8.1031,8.1031,8.1031,17200.0
2015-05-27 12:50:00,10.61,10.61,10.61,10.61,9600.0,8.1031,8.1031,8.1031,8.1031,9600.0
2015-05-27 12:55:00,10.61,10.61,10.6,10.61,37200.0,8.1031,8.1031,8.0955,8.1031,37200.0
2015-05-27 13:00:00,10.61,10.61,10.61,10.61,39200.0,8.1031,8.1031,8.1031,8.1031,39200.0
2015-05-27 13:05:00,10.61,10.62,10.61,10.61,26000.0,8.1031,8.1108,8.1031,8.1031,26000.0
2015-05-27 13:10:00,10.61,10.63,10.61,10.62,34800.0,8.1031,8.1184,8.1031,8.1108,34800.0
2015-05-27 13:15:00,10.62,10.62,10.61,10.62,16000.0,8.1108,8.1108,8.1031,8.1108,16000.0
2015-05-27 13:20:00,10.62,10.63,10.62,10.63,30400.0,8.1108,8.1184,8.1108,8.1184,30400.0
2015-05-27 13:25:00,10.63,10.63,10.63,10.63,13600.0,8.1184,8.1184,8.1184,8.1184,13600.0
2015-05-27 13:30:00,10.63,10.63,10.62,10.63,36000.0,8.1184,8.1184,8.1108,8.1184,36000.0
2015-05-27 13:35:00,10.63,10.63,10.63,10.63,20400.0,8.1184,8.1184,8.1184,8.1184,20400.0
2015-05-27 13:40:00,10.63,10.63,10.63,10.63,10000.0,8.1184,8.1184,8.1184,8.1184,10000.0
2015-05-27 13:45:00,10.63,10.64,10.63,10.63,16800.0,8.1184,8.126,8.1184,8.1184,16800.0
2015-05-27 13:50:00,10.63,10.63,10.62,10.62,22400.0,8.1184,8.1184,8.1108,8.1108,22400.0
2015-05-27 13:55:00,10.63,10.63,10.62,10.63,17600.0,8.1184,8.1184,8.1108,8.1184,17600.0
2015-05-27 14:00:00,10.63,10.64,10.63,10.64,48400.0,8.1184,8.126,8.1184,8.126,48400.0
2015-05-27 14:05:00,10.64,10.65,10.64,10.64,29200.0,8.126,8.1337,8.126,8.126,29200.0
2015-05-27 14:10:00,10.64,10.64,10.63,10.63,6400.0,8.126,8.126,8.1184,8.1184,6400.0
2015-05-27 14:15:00,10.63,10.64,10.63,10.64,26800.0,8.1184,8.126,8.1184,8.126,26800.0
2015-05-27 14:20:00,10.64,10.64,10.63,10.63,12400.0,8.126,8.126,8.1184,8.1184,12400.0
2015-05-27 14:25:00,10.63,10.63,10.63,10.63,22000.0,8.1184,8.1184,8.1184,8.1184,22000.0
2015-05-27 14:30:00,10.63,10.63,10.63,10.63,25200.0,8.1184,8.1184,8.1184,8.1184,25200.0
2015-05-27 14:35:00,10.63,10.64,10.63,10.63,42400.0,8.1184,8.126,8.1184,8.1184,42400.0
2015-05-27 14:40:00,10.63,10.63,10.63,10.63,21200.0,8.1184,8.1184,8.1184,8.1184,21200.0
2015-05-27 14:45:00,10.63,10.63,10.63,10.63,23200.0,8.1184,8.1184,8.1184,8.1184,23200.0
2015-05-27 14:50:00,10.63,10.63,10.63,10.63,19600.0,8.1184,8.1184,8.1184,8.1184,19600.0
2015-05-27 14:55:00,10.63,10.63,10.63,10.63,6400.0,8.1184,8.1184,8.1184,8.1184,6400.0
2015-05-27 15:00:00,10.63,10.63,10.63,10.63,47200.0,8.1184,8.1184,8.1184,8.1184,47200.0
2015-05-27 15:05:00,10.63,10.65,10.63,10.65,67600.0,8.1184,8.1337,8.1184,8.1337,67600.0
2015-05-27 15:10:00,10.65,10.65,10.64,10.65,40800.0,8.1337,8.1337,8.126,8.1337,40800.0
2015-05-27 15:15:00,10.65,10.66,10.65,10.65,65200.0,8.1337,8.1413,8.1337,8.1337,65200.0
2015-05-27 15:20:00,10.65,10.65,10.65,10.65,38800.0,8.1337,8.1337,8.1337,8.1337,38800.0
2015-05-27 15:25:00,10.65,10.65,10.63,10.63,56400.0,8.1337,8.1337,8.1184,8.1184,56400.0
2015-05-27 15:30:00,10.63,10.65,10.63,10.64,130000.0,8.1184,8.1337,8.1184,8.126,130000.0
2015-05-27 15:35:00,10.64,10.65,10.64,10.65,68000.0,8.126,8.1337,8.126,8.1337,68000.0
2015-05-27 15:40:00,10.65,10.65,10.64,10.64,52400.0,8.1337,8.1337,8.126,8.126,52400.0
2015-05-27 15:45:00,10.65,10.66,10.64,10.66,78000.0,8.1337,8.1413,8.126,8.1413,78000.0
2015-05-27 15:50:00,10.66,10.67,10.66,10.66,246400.0,8.1413,8.1489,8.1413,8.1413,246400.0
2015-05-27 15:55:00,10.66,10.67,10.65,10.65,252800.0,8.1413,8.1489,8.1337,8.1337,252800.0
2015-05-28 09:30:00,10.63,10.67,10.63,10.66,78800.0,8.1184,8.1489,8.1184,8.1413,78800.0
2015-05-28 09:35:00,10.66,10.67,10.65,10.65,24800.0,8.1413,8.1489,8.1337,8.1337,24800.0
2015-05-28 09:40:00,10.65,10.66,10.65,10.66,25600.0,8.1337,8.1413,8.1337,8.1413,25600.0
2015-05-28 09:45:00,10.65,10.65,10.65,10.65,15600.0,8.1337,8.1337,8.1337,8.1337,15600.0
2015-05-28 09:50:00,10.64,10.64,10.63,10.63,17600.0,8.126,8.126,8.1184,8.1184,17600.0
2015-05-28 09:55:00,10.63,10.63,10.6,10.6,24800.0,8.1184,8.1184,8.0955,8.0955,24800.0
2015-05-28 10:00:00,10.61,10.63,10.6,10.63,77600.0,8.1031,8.1184,8.0955,8.1184,77600.0
2015-05-28 10:05:00,10.63,10.65,10.63,10.63,100000.0,8.1184,8.1337,8.1184,8.1184,100000.0
2015-05-28 10:10:00,10.63,10.64,10.62,10.63,121200.0,8.1184,8.126,8.1108,8.1184,121200.0
2015-05-28 10:15:00,10.63,10.64,10.63,10.63,58000.0,8.1184,8.126,8.1184,8.1184,58000.0
2015-05-28 10:20:00,10.64,10.66,10.64,10.65,59200.0,8.126,8.1413,8.126,8.1337,59200.0
2015-05-28 10:25:00,10.65,10.67,10.64,10.66,76000.0,8.1337,8.1489,8.126,8.1413,76000.0
2015-05-28 10:30:00,10.65,10.66,10.64,10.65,50800.0,8.1337,8.1413,8.126,8.1337,50800.0
2015-05-28 10:35:00,10.64,10.65,10.64,10.65,33600.0,8.126,8.1337,8.126,8.1337,33600.0
2015-05-28 10:40:00,10.65,10.65,10.64,10.65,48000.0,8.1337,8.1337,8.126,8.1337,48000.0
2015-05-28 10:45:00,10.65,10.65,10.64,10.65,127200.0,8.1337,8.1337,8.126,8.1337,127200.0
2015-05-28 10:50:00,10.65,10.65,10.65,10.65,216800.0,8.1337,8.1337,8.1337,8.1337,216800.0
2015-05-28 10:55:00,10.65,10.66,10.65,10.66,64000.0,8.1337,8.1413,8.1337,8.1413,64000.0
2015-05-28 11:00:00,10.66,10.68,10.66,10.66,48000.0,8.1413,8.1566,8.1413,8.1413,48000.0
2015-05-28 11:05:00,10.66,10.67,10.66,10.67,37600.0,8.1413,8.1489,8.1413,8.1489,37600.0
2015-05-28 11:10:00,10.67,10.68,10.67,10.68,31600.0,8.1489,8.1566,8.1489,8.1566,31600.0
2015-05-28 11:15:00,10.68,10.69,10.67,10.67,22000.0,8.1566,8.1642,8.1489,8.1489,22000.0
2015-05-28 11:20:00,10.67,10.67,10.65,10.66,39200.0,8.1489,8.1489,8.1337,8.1413,39200.0
2015-05-28 11:25:00,10.66,10.66,10.65,10.65,20000.0,8.1413,8.1413,8.1337,8.1337,20000.0
2015-05-28 11:30:00,10.65,10.66,10.65,10.66,46800.0,8.1337,8.1413,8.1337,8.1413,46800.0
2015-05-28 11:35:00,10.66,10.66,10.65,10.66,26800.0,8.1413,8.1413,8.1337,8.1413,26800.0
2015-05-28 11:40:00,10.66,10.67,10.65,10.67,26800.0,8.1413,8.1489,8.1337,8.1489,26800.0
2015-05-28 11:45:00,10.67,10.67,10.62,10.62,29200.0,8.1489,8.1489,8.1108,8.1108,29200.0
2015-05-28 11:50:00,10.62,10.63,10.61,10.62,63600.0,8.1108,8.1184,8.1031,8.1108,63600.0
2015-05-28 11:55:00,10.62,10.62,10.62,10.62,30000.0,8.1108,8.1108,8.1108,8.1108,30000.0
2015-05-28 12:00:00,10.62,10.62,10.61,10.62,38400.0,8.1108,8.1108,8.1031,8.1108,38400.0
2015-05-28 12:05:00,10.62,10.62,10.61,10.61,17600.0,8.1108,8.1108,8.1031,8.1031,17600.0
2015-05-28 12:10:00,10.61,10.61,10.6,10.6,64000.0,8.1031,8.1031,8.0955,8.0955,64000.0
2015-05-28 12:15:00,10.6,10.62,10.6,10.62,47600.0,8.0955,8.1108,8.0955,8.1108,47600.0
2015-05-28 12:20:00,10.62,10.62,10.61,10.62,30000.0,8.1108,8.1108,8.1031,8.1108,30000.0
2015-05-28 12:25:00,10.62,10.62,10.62,10.62,6800.0,8.1108,8.1108,8.1108,8.1108,6800.0
2015-05-28 12:30:00,10.62,10.62,10.61,10.61,79600.0,8.1108,8.1108,8.1031,8.1031,79600.0
2015-05-28 12:35:00,10.61,10.61,10.61,10.61,24000.0,8.1031,8.1031,8.1031,8.1031,24000.0
2015-05-28 12:40:00,10.61,10.62,10.61,10.62,16400.0,8.1031,8.1108,8.1031,8.1108,16400.0
2015-05-28 12:45:00,10.62,10.63,10.61,10.63,34000.0,8.1108,8.1184,8.1031,8.1184,34000.0
2015-05-28 12:50:00,10.63,10.63,10.62,10.62,23600.0,8.1184,8.1184,8.1108,8.1108,23600.0
2015-05-28 12:55:00,10.62,10.63,10.62,10.62,60800.0,8.1108,8.1184,8.1108,8.1108,60800.0
2015-05-28 13:00:00,10.62,10.63,10.62,10.63,19200.0,8.1108,8.1184,8.1108,8.1184,19200.0
2015-05-28 13:05:00,10.63,10.64,10.63,10.63,60800.0,8.1184,8.126,8.1184,8.1184,60800.0
2015-05-28 13:10:00,10.63,10.63,10.62,10.63,31600.0,8.1184,8.1184,8.1108,8.1184,31600.0
2015-05-28 13:15:00,10.63,10.63,10.62,10.63,38400.0,8.1184,8.1184,8.1108,8.1184,38400.0
2015-05-28 13:20:00,10.63,10.63,10.62,10.63,27200.0,8.1184,8.1184,8.1108,8.1184,27200.0
2015-05-28 13:25:00,10.63,10.63,10.62,10.63,42800.0,8.1184,8.1184,8.1108,8.1184,42800.0
2015-05-28 13:30:00,10.63,10.63,10.63,10.63,32000.0,8.1184,8.1184,8.1184,8.1184,32000.0
2015-05-28 13:35:00,10.63,10.64,10.63,10.64,21200.0,8.1184,8.126,8.1184,8.126,21200.0
2015-05-28 13:40:00,10.64,10.65,10.64,10.64,24400.0,8.126,8.1337,8.126,8.126,24400.0
2015-05-28 13:45:00,10.64,10.64,10.63,10.63,24000.0,8.126,8.126,8.1184,8.1184,24000.0
2015-05-28 13:50:00,10.63,10.64,10.63,10.64,20400.0,8.1184,8.126,8.1184,8.126,20400.0
2015-05-28 13:55:00,10.64,10.64,10.63,10.63,11600.0,8.126,8.126,8.1184,8.1184,11600.0
2015-05-28 14:00:00,10.63,10.63,10.62,10.63,36000.0,8.1184,8.1184,8.1108,8.1184,36000.0
2015-05-28 14:05:00,10.63,10.63,10.62,10.63,37600.0,8.1184,8.1184,8.1108,8.1184,37600.0
2015-05-28 14:10:00,10.63,10.63,10.63,10.63,170400.0,8.1184,8.1184,8.1184,8.1184,170400.0
2015-05-28 14:15:00,10.63,10.64,10.63,10.63,5200.0,8.1184,8.126,8.1184,8.1184,5200.0
2015-05-28 14:20:00,10.63,10.65,10.63,10.64,44000.0,8.1184,8.1337,8.1184,8.126,44000.0
2015-05-28 14:25:00,10.64,10.65,10.64,10.64,29600.0,8.126,8.1337,8.126,8.126,29600.0
2015-05-28 14:30:00,10.64,10.64,10.63,10.64,16400.0,8.126,8.126,8.1184,8.126,16400.0
2015-05-28 14:35:00,10.64,10.65,10.63,10.64,29600.0,8.126,8.1337,8.1184,8.126,29600.0
2015-05-28 14:40:00,10.64,10.64,10.63,10.64,20000.0,8.126,8.126,8.1184,8.126,20000.0
2015-05-28 14:45:00,10.64,10.64,10.63,10.63,33200.0,8.126,8.126,8.1184,8.1184,33200.0
2015-05-28 14:50:00,10.63,10.63,10.63,10.63,49600.0,8.1184,8.1184,8.1184,8.1184,49600.0
2015-05-28 14:55:00,10.63,10.63,10.63,10.63,31200.0,8.1184,8.1184,8.1184,8.1184,31200.0
2015-05-28 15:00:00,10.64,10.65,10.64,10.64,44800.0,8.126,8.1337,8.126,8.126,44800.0
2015-05-28 15:05:00,10.64,10.64,10.63,10.63,25200.0,8.126,8.126,8.1184,8.1184,25200.0
2015-05-28 15:10:00,10.63,10.64,10.63,10.63,53600.0,8.1184,8.126,8.1184,8.1184,53600.0
2015-05-28 15:15:00,10.64,10.64,10.63,10.63,49200.0,8.126,8.126,8.1184,8.1184,49200.0
2015-05-28 15:20:00,10.63,10.63,10.63,10.63,34400.0,8.1184,8.1184,8.1184,8.1184,34400.0
2015-05-28 15:25:00,10.63,10.65,10.62,10.64,394000.0,8.1184,8.1337,8.1108,8.126,394000.0
2015-05-28 15:30:00,10.64,10.65,10.64,10.65,74800.0,8.126,8.1337,8.126,8.1337,74800.0
2015-05-28 15:35:00,10.65,10.65,10.64,10.65,77200.0,8.1337,8.1337,8.126,8.1337,77200.0
2015-05-28 15:40:00,10.65,10.66,10.64,10.65,79200.0,8.1337,8.1413,8.126,8.1337,79200.0
2015-05-28 15:45:00,10.65,10.66,10.65,10.65,116400.0,8.1337,8.1413,8.1337,8.1337,116400.0
2015-05-28 15:50:00,10.65,10.65,10.64,10.65,206800.0,8.1337,8.1337,8.126,8.1337,206800.0
2015-05-28 15:55:00,10.65,10.65,10.64,10.64,484400.0,8.1337,8.1337,8.126,8.126,484400.0
2015-05-29 09:30:00,10.62,10.65,10.58,10.63,173696.0,8.1108,8.1337,8.0802,8.1184,173696.0
2015-05-29 09:35:00,10.62,10.63,10.58,10.6,41796.0,8.1108,8.1184,8.0802,8.0955,41796.0
2015-05-29 09:40:00,10.6,10.6,10.58,10.6,39608.0,8.0955,8.0955,8.0802,8.0955,39608.0
2015-05-29 09:45:00,10.6,10.6,10.58,10.59,34268.0,8.0955,8.0955,8.0802,8.0879,34268.0
2015-05-29 09:50:00,10.59,10.6,10.58,10.59,26980.0,8.0879,8.0955,8.0802,8.0879,26980.0
2015-05-29 09:55:00,10.59,10.6,10.58,10.58,17380.0,8.0879,8.0955,8.0802,8.0802,17380.0
2015-05-29 10:00:00,10.58,10.58,10.54,10.54,170572.0,8.0802,8.0802,8.0497,8.0497,170572.0
2015-05-29 10:05:00,10.54,10.55,10.51,10.52,92536.0,8.0497,8.0573,8.0268,8.0344,92536.0
2015-05-29 10:10:00,10.53,10.53,10.52,10.52,83392.0,8.042,8.042,8.0344,8.0344,83392.0
2015-05-29 10:15:00,10.53,10.54,10.52,10.54,52764.0,8.042,8.0497,8.0344,8.0497,52764.0
2015-05-29 10:20:00,10.54,10.54,10.52,10.53,44400.0,8.0497,8.0497,8.0344,8.042,44400.0
2015-05-29 10:25:00,10.53,10.53,10.48,10.49,154344.0,8.042,8.042,8.0038,8.0115,154344.0
2015-05-29 10:30:00,10.49,10.5,10.47,10.49,380072.0,8.0115,8.0191,7.9962,8.0115,380072.0
2015-05-29 10:35:00,10.49,10.49,10.47,10.49,128240.0,8.0115,8.0115,7.9962,8.0115,128240.0
2015-05-29 10:40:00,10.49,10.49,10.45,10.46,53476.0,8.0115,8.0115,7.9809,7.9886,53476.0
2015-05-29 10:45:00,10.46,10.46,10.44,10.45,60904.0,7.9886,7.9886,7.9733,7.9809,60904.0
2015-05-29 10:50:00,10.44,10.45,10.43,10.44,132292.0,7.9733,7.9809,7.9657,7.9733,132292.0
2015-05-29 10:55:00,10.44,10.44,10.42,10.42,64880.0,7.9733,7.9733,7.958,7.958,64880.0
2015-05-29 11:00:00,10.42,10.43,10.4,10.41,174712.0,7.958,7.9657,7.9427,7.9504,174712.0
2015-05-29 11:05:00,10.41,10.42,10.39,10.39,98356.0,7.9504,7.958,7.9351,7.9351,98356.0
2015-05-29 11:10:00,10.4,10.4,10.38,10.38,115508.0,7.9427,7.9427,7.9275,7.9275,115508.0
2015-05-29 11:15:00,10.38,10.4,10.38,10.38,88192.0,7.9275,7.9427,7.9275,7.9275,88192.0
2015-05-29 11:20:00,10.38,10.39,10.37,10.37,125436.0,7.9275,7.9351,7.9198,7.9198,125436.0
2015-05-29 11:25:00,10.37,10.38,10.36,10.37,163588.0,7.9198,7.9275,7.9122,7.9198,163588.0
2015-05-29 11:30:00,10.37,10.38,10.37,10.38,100092.0,7.9198,7.9275,7.9198,7.9275,100092.0
2015-05-29 11:35:00,10.38,10.38,10.36,10.37,114000.0,7.9275,7.9275,7.9122,7.9198,114000.0
2015-05-29 11:40:00,10.38,10.39,10.37,10.39,65780.0,7.9275,7.9351,7.9198,7.9351,65780.0
2015-05-29 11:45:00,10.39,10.44,10.37,10.42,316056.0,7.9351,7.9733,7.9198,7.958,316056.0
2015-05-29 11:50:00,10.42,10.43,10.42,10.42,72812.0,7.958,7.9657,7.958,7.958,72812.0
2015-05-29 11:55:00,10.42,10.44,10.42,10.43,73888.0,7.958,7.9733,7.958,7.9657,73888.0
2015-05-29 12:00:00,10.43,10.45,10.43,10.45,47060.0,7.9657,7.9809,7.9657,7.9809,47060.0
2015-05-29 12:05:00,10.45,10.45,10.43,10.43,50064.0,7.9809,7.9809,7.9657,7.9657,50064.0
2015-05-29 12:10:00,10.43,10.43,10.42,10.42,60132.0,7.9657,7.9657,7.958,7.958,60132.0
2015-05-29 12:15:00,10.42,10.44,10.42,10.44,149392.0,7.958,7.9733,7.958,7.9733,149392.0
2015-05-29 12:20:00,10.44,10.44,10.43,10.44,35904.0,7.9733,7.9733,7.9657,7.9733,35904.0
2015-05-29 12:25:00,10.44,10.45,10.44,10.44,48204.0,7.9733,7.9809,7.9733,7.9733,48204.0
2015-05-29 12:30:00,10.44,10.45,10.44,10.44,57828.0,7.9733,7.9809,7.9733,7.9733,57828.0
2015-05-29 12:35:00,10.44,10.45,10.44,10.45,63260.0,7.9733,7.9809,7.9733,7.9809,63260.0
2015-05-29 12:40:00,10.45,10.46,10.45,10.45,51768.0,7.9809,7.9886,7.9809,7.9809,51768.0
2015-05-29 12:45:00,10.46,10.46,10.45,10.45,15260.0,7.9886,7.9886,7.9809,7.9809,15260.0
2015-05-29 12:50:00,10.45,10.45,10.45,10.45,77464.0,7.9809,7.9809,7.9809,7.9809,77464.0
2015-05-29 12:55:00,10.45,10.46,10.45,10.45,27576.0,7.9809,7.9886,7.9809,7.9809,27576.0
2015-05-29 13:00:00,10.45,10.45,10.45,10.45,36740.0,7.9809,7.9809,7.9809,7.9809,36740.0
2015-05-29 13:05:00,10.45,10.45,10.44,10.44,35600.0,7.9809,7.9809,7.9733,7.9733,35600.0
2015-05-29 13:10:00,10.44,10.44,10.43,10.44,48412.0,7.9733,7.9733,7.9657,7.9733,48412.0
2015-05-29 13:15:00,10.44,10.44,10.43,10.44,107900.0,7.9733,7.9733,7.9657,7.9733,107900.0
2015-05-29 13:20:00,10.44,10.46,10.44,10.45,28656.0,7.9733,7.9886,7.9733,7.9809,28656.0
2015-05-29 13:25:00,10.46,10.46,10.44,10.44,44800.0,7.9886,7.9886,7.9733,7.9733,44800.0
2015-05-29 13:30:00,10.45,10.45,10.44,10.44,55524.0,7.9809,7.9809,7.9733,7.9733,55524.0
2015-05-29 13:35:00,10.44,10.44,10.43,10.43,39540.0,7.9733,7.9733,7.9657,7.9657,39540.0
2015-05-29 13:40:00,10.43,10.44,10.43,10.44,37584.0,7.9657,7.9733,7.9657,7.9733,37584.0
2015-05-29 13:45:00,10.44,10.44,10.43,10.43,32580.0,7.9733,7.9733,7.9657,7.9657,32580.0
2015-05-29 13:50:00,10.43,10.43,10.42,10.42,27780.0,7.9657,7.9657,7.958,7.958,27780.0
2015-05-29 13:55:00,10.42,10.42,10.4,10.4,54956.0,7.958,7.958,7.9427,7.9427,54956.0
2015-05-29 14:00:00,10.4,10.41,10.4,10.4,77408.0,7.9427,7.9504,7.9427,7.9427,77408.0
2015-05-29 14:05:00,10.41,10.43,10.4,10.42,131308.0,7.9504,7.9657,7.9427,7.958,131308.0
2015-05-29 14:10:00,10.42,10.43,10.41,10.42,63416.0,7.958,7.9657,7.9504,7.958,63416.0
2015-05-29 14:15:00,10.42,10.42,10.4,10.41,67824.0,7.958,7.958,7.9427,7.9504,67824.0
2015-05-29 14:20:00,10.41,10.41,10.4,10.4,134936.0,7.9504,7.9504,7.9427,7.9427,134936.0
2015-05-29 14:25:00,10.4,10.41,10.39,10.41,73172.0,7.9427,7.9504,7.9351,7.9504,73172.0
2015-05-29 14:30:00,10.41,10.42,10.4,10.41,96864.0,7.9504,7.958,7.9427,7.9504,96864.0
2015-05-29 14:35:00,10.41,10.42,10.41,10.42,64728.0,7.9504,7.958,7.9504,7.958,64728.0
2015-05-29 14:40:00,10.42,10.42,10.41,10.42,37440.0,7.958,7.958,7.9504,7.958,37440.0
2015-05-29 14:45:00,10.42,10.42,10.41,10.41,43552.0,7.958,7.958,7.9504,7.9504,43552.0
2015-05-29 14:50:00,10.42,10.43,10.41,10.43,66604.0,7.958,7.9657,7.9504,7.9657,66604.0
2015-05-29 14:55:00,10.42,10.43,10.42,10.43,92376.0,7.958,7.9657,7.958,7.9657,92376.0
2015-05-29 15:00:00,10.42,10.43,10.41,10.41,82912.0,7.958,7.9657,7.9504,7.9504,82912.0
2015-05-29 15:05:00,10.41,10.42,10.41,10.41,88548.0,7.9504,7.958,7.9504,7.9504,88548.0
2015-05-29 15:10:00,10.41,10.42,10.41,10.41,68000.0,7.9504,7.958,7.9504,7.9504,68000.0
2015-05-29 15:15:00,10.41,10.41,10.4,10.41,81972.0,7.9504,7.9504,7.9427,7.9504,81972.0
2015-05-29 15:20:00,10.41,10.41,10.4,10.4,110372.0,7.9504,7.9504,7.9427,7.9427,110372.0
2015-05-29 15:25:00,10.41,10.41,10.4,10.4,123488.0,7.9504,7.9504,7.9427,7.9427,123488.0
2015-05-29 15:30:00,10.4,10.4,10.39,10.4,176400.0,7.9427,7.9427,7.9351,7.9427,176400.0
2015-05-29 15:35:00,10.4,10.41,10.4,10.41,144152.0,7.9427,7.9504,7.9427,7.9504,144152.0
2015-05-29 15:40:00,10.4,10.42,10.4,10.42,172784.0,7.9427,7.958,7.9427,7.958,172784.0
2015-05-29 15:45:00,10.42,10.42,10.39,10.4,366616.0,7.958,7.958,7.9351,7.9427,366616.0
2015-05-29 15:50:00,10.4,10.4,10.38,10.38,310380.0,7.9427,7.9427,7.9275,7.9275,310380.0
2015-05-29 15:55:00,10.39,10.39,10.38,10.38,549756.0,7.9351,7.9351,7.9275,7.9275,549756.0
2015-06-01 09:30:00,10.56,10.56,10.4,10.41,171792.0,8.0649,8.0649,7.9427,7.9504,171792.0
2015-06-01 09:35:00,10.42,10.42,10.37,10.38,90160.0,7.958,7.958,7.9198,7.9275,90160.0
2015-06-01 09:40:00,10.38,10.41,10.38,10.39,69884.0,7.9275,7.9504,7.9275,7.9351,69884.0
2015-06-01 09:45:00,10.39,10.39,10.33,10.33,115076.0,7.9351,7.9351,7.8893,7.8893,115076.0
2015-06-01 09:50:00,10.34,10.35,10.33,10.34,96092.0,7.8969,7.9046,7.8893,7.8969,96092.0
2015-06-01 09:55:00,10.34,10.4,10.34,10.38,55380.0,7.8969,7.9427,7.8969,7.9275,55380.0
2015-06-01 10:00:00,10.38,10.44,10.38,10.43,130992.0,7.9275,7.9733,7.9275,7.9657,130992.0
2015-06-01 10:05:00,10.43,10.43,10.42,10.42,128504.0,7.9657,7.9657,7.958,7.958,128504.0
2015-06-01 10:10:00,10.43,10.43,10.4,10.4,92912.0,7.9657,7.9657,7.9427,7.9427,92912.0
2015-06-01 10:15:00,10.4,10.41,10.39,10.39,71792.0,7.9427,7.9504,7.9351,7.9351,71792.0
2015-06-01 10:20:00,10.39,10.41,10.39,10.41,72024.0,7.9351,7.9504,7.9351,7.9504,72024.0
2015-06-01 10:25:00,10.41,10.41,10.4,10.41,62104.0,7.9504,7.9504,7.9427,7.9504,62104.0
2015-06-01 10:30:00,10.41,10.42,10.4,10.41,153200.0,7.9504,7.958,7.9427,7.9504,153200.0
2015-06-01 10:35:00,10.41,10.42,10.4,10.42,74924.0,7.9504,7.958,7.9427,7.958,74924.0
2015-06-01 10:40:00,10.42,10.42,10.41,10.41,80368.0,7.958,7.958,7.9504,7.9504,80368.0
2015-06-01 10:45:00,10.41,10.43,10.4,10.42,77444.0,7.9504,7.9657,7.9427,7.958,77444.0
2015-06-01 10:50:00,10.42,10.43,10.42,10.42,58656.0,7.958,7.9657,7.958,7.958,58656.0
2015-06-01 10:55:00,10.42,10.46,10.41,10.45,119512.0,7.958,7.9886,7.9504,7.9809,119512.0
2015-06-01 11:00:00,10.45,10.46,10.45,10.46,45212.0,7.9809,7.9886,7.9809,7.9886,45212.0
2015-06-01 11:05:00,10.46,10.47,10.46,10.46,70656.0,7.9886,7.9962,7.9886,7.9886,70656.0
2015-06-01 11:10:00,10.46,10.46,10.44,10.45,46708.0,7.9886,7.9886,7.9733,7.9809,46708.0
2015-06-01 11:15:00,10.45,10.45,10.43,10.43,36700.0,7.9809,7.9809,7.9657,7.9657,36700.0
2015-06-01 11:20:00,10.43,10.45,10.42,10.44,81184.0,7.9657,7.9809,7.958,7.9733,81184.0
2015-06-01 11:25:00,10.44,10.44,10.41,10.41,37004.0,7.9733,7.9733,7.9504,7.9504,37004.0
2015-06-01 11:30:00,10.41,10.42,10.41,10.42,47304.0,7.9504,7.958,7.9504,7.958,47304.0
2015-06-01 11:35:00,10.42,10.42,10.41,10.42,31492.0,7.958,7.958,7.9504,7.958,31492.0
2015-06-01 11:40:00,10.42,10.44,10.42,10.44,48912.0,7.958,7.9733,7.958,7.9733,48912.0
2015-06-01 11:45:00,10.44,10.44,10.42,10.42,24200.0,7.9733,7.9733,7.958,7.958,24200.0
2015-06-01 11:50:00,10.42,10.43,10.42,10.43,38336.0,7.958,7.9657,7.958,7.9657,38336.0
2015-06-01 11:55:00,10.43,10.43,10.42,10.43,44348.0,7.9657,7.9657,7.958,7.9657,44348.0
2015-06-01 12:00:00,10.43,10.43,10.42,10.43,44676.0,7.9657,7.9657,7.958,7.9657,44676.0
2015-06-01 12:05:00,10.43,10.43,10.42,10.43,39396.0,7.9657,7.9657,7.958,7.9657,39396.0
2015-06-01 12:10:00,10.42,10.42,10.41,10.41,19800.0,7.958,7.958,7.9504,7.9504,19800.0
2015-06-01 12:15:00,10.41,10.45,10.41,10.45,50636.0,7.9504,7.9809,7.9504,7.9809,50636.0
2015-06-01 12:20:00,10.45,10.45,10.44,10.44,46428.0,7.9809,7.9809,7.9733,7.9733,46428.0
2015-06-01 12:25:00,10.44,10.46,10.43,10.46,50760.0,7.9733,7.9886,7.9657,7.9886,50760.0
2015-06-01 12:30:00,10.46,10.46,10.45,10.45,35892.0,7.9886,7.9886,7.9809,7.9809,35892.0
2015-06-01 12:35:00,10.45,10.46,10.45,10.46,27440.0,7.9809,7.9886,7.9809,7.9886,27440.0
2015-06-01 12:40:00,10.46,10.46,10.45,10.45,23660.0,7.9886,7.9886,7.9809,7.9809,23660.0
2015-06-01 12:45:00,10.45,10.45,10.44,10.44,23360.0,7.9809,7.9809,7.9733,7.9733,23360.0
2015-06-01 12:50:00,10.44,10.45,10.44,10.45,19140.0,7.9733,7.9809,7.9733,7.9809,19140.0
2015-06-01 12:55:00,10.45,10.47,10.45,10.47,89604.0,7.9809,7.9962,7.9809,7.9962,89604.0
2015-06-01 13:00:00,10.47,10.47,10.46,10.47,17200.0,7.9962,7.9962,7.9886,7.9962,17200.0
2015-06-01 13:05:00,10.46,10.46,10.45,10.45,25416.0,7.9886,7.9886,7.9809,7.9809,25416.0
2015-06-01 13:10:00,10.46,10.47,10.46,10.46,29180.0,7.9886,7.9962,7.9886,7.9886,29180.0
2015-06-01 13:15:00,10.46,10.47,10.46,10.46,29600.0,7.9886,7.9962,7.9886,7.9886,29600.0
2015-06-01 13:20:00,10.46,10.47,10.46,10.47,21224.0,7.9886,7.9962,7.9886,7.9962,21224.0
2015-06-01 13:25:00,10.47,10.47,10.47,10.47,32376.0,7.9962,7.9962,7.9962,7.9962,32376.0
2015-06-01 13:30:00,10.47,10.47,10.46,10.46,26184.0,7.9962,7.9962,7.9886,7.9886,26184.0
2015-06-01 13:35:00,10.47,10.47,10.46,10.47,14920.0,7.9962,7.9962,7.9886,7.9962,14920.0
2015-06-01 13:40:00,10.47,10.47,10.46,10.46,18400.0,7.9962,7.9962,7.9886,7.9886,18400.0
2015-06-01 13:45:00,10.47,10.47,10.46,10.47,31388.0,7.9962,7.9962,7.9886,7.9962,31388.0
2015-06-01 13:50:00,10.47,10.47,10.46,10.47,65040.0,7.9962,7.9962,7.9886,7.9962,65040.0
2015-06-01 13:55:00,10.46,10.47,10.45,10.46,121028.0,7.9886,7.9962,7.9809,7.9886,121028.0
2015-06-01 14:00:00,10.46,10.46,10.45,10.45,47320.0,7.9886,7.9886,7.9809,7.9809,47320.0
2015-06-01 14:05:00,10.45,10.46,10.45,10.46,31352.0,7.9809,7.9886,7.9809,7.9886,31352.0
2015-06-01 14:10:00,10.46,10.46,10.45,10.45,34304.0,7.9886,7.9886,7.9809,7.9809,34304.0
2015-06-01 14:15:00,10.45,10.46,10.45,10.46,22620.0,7.9809,7.9886,7.9809,7.9886,22620.0
2015-06-01 14:20:00,10.46,10.46,10.45,10.46,21556.0,7.9886,7.9886,7.9809,7.9886,21556.0
2015-06-01 14:25:00,10.46,10.47,10.46,10.46,16472.0,7.9886,7.9962,7.9886,7.9886,16472.0
2015-06-01 14:30:00,10.46,10.47,10.45,10.46,36248.0,7.9886,7.9962,7.9809,7.9886,36248.0
2015-06-01 14:35:00,10.46,10.46,10.46,10.46,35144.0,7.9886,7.9886,7.9886,7.9886,35144.0
2015-06-01 14:40:00,10.46,10.46,10.45,10.46,37008.0,7.9886,7.9886,7.9809,7.9886,37008.0
2015-06-01 14:45:00,10.46,10.46,10.46,10.46,29980.0,7.9886,7.9886,7.9886,7.9886,29980.0
2015-06-01 14:50:00,10.45,10.45,10.45,10.45,28448.0,7.9809,7.9809,7.9809,7.9809,28448.0
2015-06-01 14:55:00,10.45,10.45,10.45,10.45,18536.0,7.9809,7.9809,7.9809,7.9809,18536.0
2015-06-01 15:00:00,10.45,10.46,10.45,10.46,54000.0,7.9809,7.9886,7.9809,7.9886,54000.0
2015-06-01 15:05:00,10.46,10.46,10.45,10.46,134516.0,7.9886,7.9886,7.9809,7.9886,134516.0
2015-06-01 15:10:00,10.46,10.46,10.46,10.46,22056.0,7.9886,7.9886,7.9886,7.9886,22056.0
2015-06-01 15:15:00,10.47,10.47,10.45,10.45,43276.0,7.9962,7.9962,7.9809,7.9809,43276.0
2015-06-01 15:20:00,10.45,10.46,10.45,10.46,37112.0,7.9809,7.9886,7.9809,7.9886,37112.0
2015-06-01 15:25:00,10.46,10.46,10.45,10.46,40396.0,7.9886,7.9886,7.9809,7.9886,40396.0
2015-06-01 15:30:00,10.46,10.46,10.44,10.44,79704.0,7.9886,7.9886,7.9733,7.9733,79704.0
2015-06-01 15:35:00,10.44,10.45,10.44,10.44,52976.0,7.9733,7.9809,7.9733,7.9733,52976.0
2015-06-01 15:40:00,10.44,10.44,10.43,10.43,77716.0,7.9733,7.9733,7.9657,7.9657,77716.0
2015-06-01 15:45:00,10.43,10.45,10.43,10.44,113124.0,7.9657,7.9809,7.9657,7.9733,113124.0
2015-06-01 15:50:00,10.44,10.45,10.41,10.41,248876.0,7.9733,7.9809,7.9504,7.9504,248876.0
2015-06-01 15:55:00,10.42,10.42,10.4,10.42,321328.0,7.958,7.958,7.9427,7.958,321328.0
2015-06-02 09:30:00,10.35,10.42,10.35,10.38,106744.0,7.9046,7.958,7.9046,7.9275,106744.0
2015-06-02 09:35:00,10.38,10.39,10.38,10.38,51364.0,7.9275,7.9351,7.9275,7.9275,51364.0
2015-06-02 09:40:00,10.38,10.39,10.38,10.39,29932.0,7.9275,7.9351,7.9275,7.9351,29932.0
2015-06-02 09:45:00,10.39,10.4,10.38,10.39,30692.0,7.9351,7.9427,7.9275,7.9351,30692.0
2015-06-02 09:50:00,10.38,10.4,10.38,10.39,32760.0,7.9275,7.9427,7.9275,7.9351,32760.0
2015-06-02 09:55:00,10.4,10.43,10.4,10.43,27872.0,7.9427,7.9657,7.9427,7.9657,27872.0
2015-06-02 10:00:00,10.43,10.43,10.4,10.43,165660.0,7.9657,7.9657,7.9427,7.9657,165660.0
2015-06-02 10:05:00,10.43,10.45,10.43,10.44,29644.0,7.9657,7.9809,7.9657,7.9733,29644.0
2015-06-02 10:10:00,10.45,10.46,10.45,10.46,29092.0,7.9809,7.9886,7.9809,7.9886,29092.0
2015-06-02 10:15:00,10.46,10.46,10.44,10.45,38928.0,7.9886,7.9886,7.9733,7.9809,38928.0
2015-06-02 10:20:00,10.45,10.46,10.45,10.46,22576.0,7.9809,7.9886,7.9809,7.9886,22576.0
2015-06-02 10:25:00,10.46,10.46,10.45,10.45,22940.0,7.9886,7.9886,7.9809,7.9809,22940.0
2015-06-02 10:30:00,10.46,10.47,10.46,10.47,32980.0,7.9886,7.9962,7.9886,7.9962,32980.0
2015-06-02 10:35:00,10.47,10.49,10.47,10.48,25664.0,7.9962,8.0115,7.9962,8.0038,25664.0
2015-06-02 10:40:00,10.47,10.47,10.47,10.47,28700.0,7.9962,7.9962,7.9962,7.9962,28700.0
2015-06-02 10:45:00,10.47,10.48,10.47,10.47,28260.0,7.9962,8.0038,7.9962,7.9962,28260.0
2015-06-02 10:50:00,10.48,10.48,10.47,10.47,21940.0,8.0038,8.0038,7.9962,7.9962,21940.0
2015-06-02 10:55:00,10.47,10.47,10.46,10.46,22340.0,7.9962,7.9962,7.9886,7.9886,22340.0
2015-06-02 11:00:00,10.46,10.47,10.45,10.47,44696.0,7.9886,7.9962,7.9809,7.9962,44696.0
2015-06-02 11:05:00,10.47,10.49,10.47,10.49,144084.0,7.9962,8.0115,7.9962,8.0115,144084.0
2015-06-02 11:10:00,10.49,10.49,10.48,10.48,56000.0,8.0115,8.0115,8.0038,8.0038,56000.0
2015-06-02 11:15:00,10.48,10.49,10.47,10.47,30740.0,8.0038,8.0115,7.9962,7.9962,30740.0
2015-06-02 11:20:00,10.47,10.48,10.47,10.47,40876.0,7.9962,8.0038,7.9962,7.9962,40876.0
2015-06-02 11:25:00,10.47,10.47,10.47,10.47,16196.0,7.9962,7.9962,7.9962,7.9962,16196.0
2015-06-02 11:30:00,10.47,10.47,10.46,10.47,102724.0,7.9962,7.9962,7.9886,7.9962,102724.0
2015-06-02 11:35:00,10.47,10.47,10.47,10.47,21640.0,7.9962,7.9962,7.9962,7.9962,21640.0
2015-06-02 11:40:00,10.47,10.48,10.47,10.48,27116.0,7.9962,8.0038,7.9962,8.0038,27116.0
2015-06-02 11:45:00,10.48,10.48,10.48,10.48,27600.0,8.0038,8.0038,8.0038,8.0038,27600.0
2015-06-02 11:50:00,10.48,10.48,10.48,10.48,10204.0,8.0038,8.0038,8.0038,8.0038,10204.0
2015-06-02 11:55:00,10.48,10.49,10.47,10.49,137740.0,8.0038,8.0115,7.9962,8.0115,137740.0
2015-06-02 12:00:00,10.49,10.51,10.49,10.51,64604.0,8.0115,8.0268,8.0115,8.0268,64604.0
2015-06-02 12:05:00,10.51,10.51,10.5,10.51,17264.0,8.0268,8.0268,8.0191,8.0268,17264.0
2015-06-02 12:10:00,10.51,10.51,10.51,10.51,21136.0,8.0268,8.0268,8.0268,8.0268,21136.0
2015-06-02 12:15:00,10.51,10.51,10.51,10.51,14468.0,8.0268,8.0268,8.0268,8.0268,14468.0
2015-06-02 12:20:00,10.51,10.54,10.51,10.52,113232.0,8.0268,8.0497,8.0268,8.0344,113232.0
2015-06-02 12:25:00,10.53,10.53,10.52,10.53,39020.0,8.042,8.042,8.0344,8.042,39020.0
2015-06-02 12:30:00,10.53,10.54,10.52,10.53,94548.0,8.042,8.0497,8.0344,8.042,94548.0
2015-06-02 12:35:00,10.53,10.53,10.53,10.53,20072.0,8.042,8.042,8.042,8.042,20072.0
2015-06-02 12:40:00,10.53,10.53,10.53,10.53,37836.0,8.042,8.042,8.042,8.042,37836.0
2015-06-02 12:45:00,10.53,10.54,10.53,10.54,18880.0,8.042,8.0497,8.042,8.0497,18880.0
2015-06-02 12:50:00,10.54,10.55,10.54,10.54,61808.0,8.0497,8.0573,8.0497,8.0497,61808.0
2015-06-02 12:55:00,10.54,10.55,10.54,10.55,34024.0,8.0497,8.0573,8.0497,8.0573,34024.0
2015-06-02 13:00:00,10.55,10.56,10.55,10.56,94428.0,8.0573,8.0649,8.0573,8.0649,94428.0
2015-06-02 13:05:00,10.56,10.56,10.55,10.55,59292.0,8.0649,8.0649,8.0573,8.0573,59292.0
2015-06-02 13:10:00,10.56,10.56,10.54,10.55,156432.0,8.0649,8.0649,8.0497,8.0573,156432.0
2015-06-02 13:15:00,10.54,10.55,10.54,10.55,48096.0,8.0497,8.0573,8.0497,8.0573,48096.0
2015-06-02 13:20:00,10.55,10.56,10.55,10.55,66852.0,8.0573,8.0649,8.0573,8.0573,66852.0
2015-06-02 13:25:00,10.55,10.56,10.55,10.56,19744.0,8.0573,8.0649,8.0573,8.0649,19744.0
2015-06-02 13:30:00,10.56,10.56,10.55,10.55,42068.0,8.0649,8.0649,8.0573,8.0573,42068.0
2015-06-02 13:35:00,10.55,10.56,10.55,10.56,54132.0,8.0573,8.0649,8.0573,8.0649,54132.0
2015-06-02 13:40:00,10.56,10.56,10.55,10.56,114900.0,8.0649,8.0649,8.0573,8.0649,114900.0
2015-06-02 13:45:00,10.56,10.56,10.56,10.56,40892.0,8.0649,8.0649,8.0649,8.0649,40892.0
2015-06-02 13:50:00,10.56,10.56,10.55,10.56,86544.0,8.0649,8.0649,8.0573,8.0649,86544.0
2015-06-02 13:55:00,10.56,10.58,10.56,10.56,109636.0,8.0649,8.0802,8.0649,8.0649,109636.0
2015-06-02 14:00:00,10.56,10.57,10.56,10.57,205132.0,8.0649,8.0726,8.0649,8.0726,205132.0
2015-06-02 14:05:00,10.57,10.57,10.57,10.57,44544.0,8.0726,8.0726,8.0726,8.0726,44544.0
2015-06-02 14:10:00,10.57,10.57,10.55,10.55,127456.0,8.0726,8.0726,8.0573,8.0573,127456.0
2015-06-02 14:15:00,10.55,10.56,10.55,10.56,32200.0,8.0573,8.0649,8.0573,8.0649,32200.0
2015-06-02 14:20:00,10.56,10.56,10.55,10.56,44324.0,8.0649,8.0649,8.0573,8.0649,44324.0
2015-06-02 14:25:00,10.56,10.56,10.55,10.56,45092.0,8.0649,8.0649,8.0573,8.0649,45092.0
2015-06-02 14:30:00,10.56,10.56,10.56,10.56,22560.0,8.0649,8.0649,8.0649,8.0649,22560.0
2015-06-02 14:35:00,10.56,10.56,10.55,10.55,61784.0,8.0649,8.0649,8.0573,8.0573,61784.0
2015-06-02 14:40:00,10.55,10.55,10.54,10.54,53492.0,8.0573,8.0573,8.0497,8.0497,53492.0
2015-06-02 14:45:00,10.54,10.54,10.52,10.52,41428.0,8.0497,8.0497,8.0344,8.0344,41428.0
2015-06-02 14:50:00,10.52,10.54,10.52,10.54,31492.0,8.0344,8.0497,8.0344,8.0497,31492.0
2015-06-02 14:55:00,10.54,10.55,10.54,10.55,23496.0,8.0497,8.0573,8.0497,8.0573,23496.0
2015-06-02 15:00:00,10.55,10.55,10.54,10.54,79556.0,8.0573,8.0573,8.0497,8.0497,79556.0
2015-06-02 15:05:00,10.54,10.54,10.53,10.54,72144.0,8.0497,8.0497,8.042,8.0497,72144.0
2015-06-02 15:10:00,10.54,10.55,10.54,10.54,78032.0,8.0497,8.0573,8.0497,8.0497,78032.0
2015-06-02 15:15:00,10.54,10.54,10.53,10.53,127456.0,8.0497,8.0497,8.042,8.042,127456.0
2015-06-02 15:20:00,10.53,10.54,10.53,10.53,35400.0,8.042,8.0497,8.042,8.042,35400.0
2015-06-02 15:25:00,10.53,10.54,10.53,10.53,57820.0,8.042,8.0497,8.042,8.042,57820.0
2015-06-02 15:30:00,10.53,10.54,10.53,10.54,37412.0,8.042,8.0497,8.042,8.0497,37412.0
2015-06-02 15:35:00,10.54,10.54,10.54,10.54,72748.0,8.0497,8.0497,8.0497,8.0497,72748.0
2015-06-02 15:40:00,10.53,10.54,10.53,10.54,86856.0,8.042,8.0497,8.042,8.0497,86856.0
2015-06-02 15:45:00,10.54,10.54,10.52,10.53,129632.0,8.0497,8.0497,8.0344,8.042,129632.0
2015-06-02 15:50:00,10.53,10.54,10.53,10.53,113224.0,8.042,8.0497,8.042,8.042,113224.0
2015-06-02 15:55:00,10.53,10.54,10.53,10.53,348560.0,8.042,8.0497,8.042,8.042,348560.0
2015-06-03 09:30:00,10.59,10.59,10.54,10.57,239368.0,8.0879,8.0879,8.0497,8.0726,239368.0
2015-06-03 09:35:00,10.56,10.58,10.51,10.53,242788.0,8.0649,8.0802,8.0268,8.042,242788.0
2015-06-03 09:40:00,10.52,10.55,10.49,10.49,308748.0,8.0344,8.0573,8.0115,8.0115,308748.0
2015-06-03 09:45:00,10.48,10.5,10.47,10.48,199924.0,8.0038,8.0191,7.9962,8.0038,199924.0
2015-06-03 09:50:00,10.48,10.54,10.48,10.54,125604.0,8.0038,8.0497,8.0038,8.0497,125604.0
2015-06-03 09:55:00,10.54,10.55,10.54,10.54,37212.0,8.0497,8.0573,8.0497,8.0497,37212.0
2015-06-03 10:00:00,10.54,10.56,10.53,10.56,102460.0,8.0497,8.0649,8.042,8.0649,102460.0
2015-06-03 10:05:00,10.56,10.58,10.55,10.57,149580.0,8.0649,8.0802,8.0573,8.0726,149580.0
2015-06-03 10:10:00,10.57,10.6,10.57,10.6,110716.0,8.0726,8.0955,8.0726,8.0955,110716.0
2015-06-03 10:15:00,10.6,10.6,10.58,10.59,49808.0,8.0955,8.0955,8.0802,8.0879,49808.0
2015-06-03 10:20:00,10.59,10.62,10.59,10.62,105272.0,8.0879,8.1108,8.0879,8.1108,105272.0
2015-06-03 10:25:00,10.61,10.63,10.61,10.62,45600.0,8.1031,8.1184,8.1031,8.1108,45600.0
2015-06-03 10:30:00,10.63,10.63,10.63,10.63,80576.0,8.1184,8.1184,8.1184,8.1184,80576.0
2015-06-03 10:35:00,10.63,10.63,10.62,10.63,90740.0,8.1184,8.1184,8.1108,8.1184,90740.0
2015-06-03 10:40:00,10.63,10.63,10.62,10.63,237460.0,8.1184,8.1184,8.1108,8.1184,237460.0
2015-06-03 10:45:00,10.63,10.63,10.62,10.62,23080.0,8.1184,8.1184,8.1108,8.1108,23080.0
2015-06-03 10:50:00,10.62,10.62,10.6,10.61,73464.0,8.1108,8.1108,8.0955,8.1031,73464.0
2015-06-03 10:55:00,10.62,10.63,10.62,10.62,29896.0,8.1108,8.1184,8.1108,8.1108,29896.0
2015-06-03 11:00:00,10.63,10.63,10.62,10.62,15936.0,8.1184,8.1184,8.1108,8.1108,15936.0
2015-06-03 11:05:00,10.62,10.62,10.61,10.62,15264.0,8.1108,8.1108,8.1031,8.1108,15264.0
2015-06-03 11:10:00,10.62,10.62,10.61,10.62,30628.0,8.1108,8.1108,8.1031,8.1108,30628.0
2015-06-03 11:15:00,10.62,10.63,10.62,10.62,31104.0,8.1108,8.1184,8.1108,8.1108,31104.0
2015-06-03 11:20:00,10.62,10.63,10.61,10.62,57484.0,8.1108,8.1184,8.1031,8.1108,57484.0
2015-06-03 11:25:00,10.62,10.62,10.61,10.61,51708.0,8.1108,8.1108,8.1031,8.1031,51708.0
2015-06-03 11:30:00,10.61,10.61,10.61,10.61,23600.0,8.1031,8.1031,8.1031,8.1031,23600.0
2015-06-03 11:35:00,10.61,10.62,10.6,10.6,112644.0,8.1031,8.1108,8.0955,8.0955,112644.0
2015-06-03 11:40:00,10.6,10.6,10.58,10.59,145460.0,8.0955,8.0955,8.0802,8.0879,145460.0
2015-06-03 11:45:00,10.58,10.6,10.58,10.58,244132.0,8.0802,8.0955,8.0802,8.0802,244132.0
2015-06-03 11:50:00,10.58,10.58,10.56,10.56,47676.0,8.0802,8.0802,8.0649,8.0649,47676.0
2015-06-03 11:55:00,10.56,10.57,10.56,10.57,28288.0,8.0649,8.0726,8.0649,8.0726,28288.0
2015-06-03 12:00:00,10.57,10.58,10.56,10.56,41620.0,8.0726,8.0802,8.0649,8.0649,41620.0
2015-06-03 12:05:00,10.56,10.56,10.55,10.55,65248.0,8.0649,8.0649,8.0573,8.0573,65248.0
2015-06-03 12:10:00,10.55,10.55,10.54,10.54,115648.0,8.0573,8.0573,8.0497,8.0497,115648.0
2015-06-03 12:15:00,10.54,10.54,10.54,10.54,58536.0,8.0497,8.0497,8.0497,8.0497,58536.0
2015-06-03 12:20:00,10.54,10.54,10.53,10.53,29200.0,8.0497,8.0497,8.042,8.042,29200.0
2015-06-03 12:25:00,10.54,10.54,10.53,10.54,28472.0,8.0497,8.0497,8.042,8.0497,28472.0
2015-06-03 12:30:00,10.54,10.55,10.54,10.54,25356.0,8.0497,8.0573,8.0497,8.0497,25356.0
2015-06-03 12:35:00,10.53,10.55,10.53,10.55,38592.0,8.042,8.0573,8.042,8.0573,38592.0
2015-06-03 12:40:00,10.55,10.56,10.55,10.56,43060.0,8.0573,8.0649,8.0573,8.0649,43060.0
2015-06-03 12:45:00,10.56,10.56,10.55,10.56,23348.0,8.0649,8.0649,8.0573,8.0649,23348.0
2015-06-03 12:50:00,10.56,10.56,10.55,10.55,27564.0,8.0649,8.0649,8.0573,8.0573,27564.0
2015-06-03 12:55:00,10.55,10.56,10.55,10.56,58004.0,8.0573,8.0649,8.0573,8.0649,58004.0
2015-06-03 13:00:00,10.56,10.56,10.56,10.56,37752.0,8.0649,8.0649,8.0649,8.0649,37752.0
2015-06-03 13:05:00,10.56,10.57,10.56,10.57,32632.0,8.0649,8.0726,8.0649,8.0726,32632.0
2015-06-03 13:10:00,10.57,10.58,10.57,10.58,25148.0,8.0726,8.0802,8.0726,8.0802,25148.0
2015-06-03 13:15:00,10.58,10.58,10.57,10.57,28944.0,8.0802,8.0802,8.0726,8.0726,28944.0
2015-06-03 13:20:00,10.57,10.57,10.56,10.56,28800.0,8.0726,8.0726,8.0649,8.0649,28800.0
2015-06-03 13:25:00,10.57,10.58,10.56,10.57,23200.0,8.0726,8.0802,8.0649,8.0726,23200.0
2015-06-03 13:30:00,10.58,10.58,10.56,10.57,37240.0,8.0802,8.0802,8.0649,8.0726,37240.0
2015-06-03 13:35:00,10.56,10.57,10.56,10.57,28836.0,8.0649,8.0726,8.0649,8.0726,28836.0
2015-06-03 13:40:00,10.57,10.58,10.57,10.57,47684.0,8.0726,8.0802,8.0726,8.0726,47684.0
2015-06-03 13:45:00,10.57,10.58,10.57,10.57,31148.0,8.0726,8.0802,8.0726,8.0726,31148.0
2015-06-03 13:50:00,10.58,10.58,10.57,10.58,71860.0,8.0802,8.0802,8.0726,8.0802,71860.0
2015-06-03 13:55:00,10.58,10.59,10.58,10.59,56400.0,8.0802,8.0879,8.0802,8.0879,56400.0
2015-06-03 14:00:00,10.59,10.61,10.59,10.6,68668.0,8.0879,8.1031,8.0879,8.0955,68668.0
2015-06-03 14:05:00,10.6,10.6,10.6,10.6,31860.0,8.0955,8.0955,8.0955,8.0955,31860.0
2015-06-03 14:10:00,10.61,10.61,10.6,10.61,30732.0,8.1031,8.1031,8.0955,8.1031,30732.0
2015-06-03 14:15:00,10.61,10.62,10.61,10.61,42160.0,8.1031,8.1108,8.1031,8.1031,42160.0
2015-06-03 14:20:00,10.62,10.62,10.61,10.62,33188.0,8.1108,8.1108,8.1031,8.1108,33188.0
2015-06-03 14:25:00,10.62,10.62,10.61,10.61,27784.0,8.1108,8.1108,8.1031,8.1031,27784.0
2015-06-03 14:30:00,10.62,10.62,10.61,10.62,26912.0,8.1108,8.1108,8.1031,8.1108,26912.0
2015-06-03 14:35:00,10.62,10.62,10.61,10.62,43284.0,8.1108,8.1108,8.1031,8.1108,43284.0
2015-06-03 14:40:00,10.62,10.62,10.61,10.61,35500.0,8.1108,8.1108,8.1031,8.1031,35500.0
2015-06-03 14:45:00,10.61,10.62,10.61,10.62,26868.0,8.1031,8.1108,8.1031,8.1108,26868.0
2015-06-03 14:50:00,10.61,10.62,10.61,10.61,49536.0,8.1031,8.1108,8.1031,8.1031,49536.0
2015-06-03 14:55:00,10.61,10.62,10.61,10.62,31372.0,8.1031,8.1108,8.1031,8.1108,31372.0
2015-06-03 15:00:00,10.62,10.62,10.62,10.62,45160.0,8.1108,8.1108,8.1108,8.1108,45160.0
2015-06-03 15:05:00,10.62,10.63,10.62,10.62,74764.0,8.1108,8.1184,8.1108,8.1108,74764.0
2015-06-03 15:10:00,10.62,10.63,10.62,10.63,139584.0,8.1108,8.1184,8.1108,8.1184,139584.0
2015-06-03 15:15:00,10.63,10.63,10.61,10.61,89104.0,8.1184,8.1184,8.1031,8.1031,89104.0
2015-06-03 15:20:00,10.61,10.62,10.61,10.62,71224.0,8.1031,8.1108,8.1031,8.1108,71224.0
2015-06-03 15:25:00,10.62,10.62,10.62,10.62,51736.0,8.1108,8.1108,8.1108,8.1108,51736.0
2015-06-03 15:30:00,10.62,10.62,10.61,10.62,77912.0,8.1108,8.1108,8.1031,8.1108,77912.0
2015-06-03 15:35:00,10.62,10.62,10.61,10.62,113116.0,8.1108,8.1108,8.1031,8.1108,113116.0
2015-06-03 15:40:00,10.62,10.62,10.6,10.61,96984.0,8.1108,8.1108,8.0955,8.1031,96984.0
2015-06-03 15:45:00,10.61,10.62,10.6,10.62,343548.0,8.1031,8.1108,8.0955,8.1108,343548.0
2015-06-03 15:50:00,10.62,10.63,10.62,10.63,219204.0,8.1108,8.1184,8.1108,8.1184,219204.0
2015-06-03 15:55:00,10.63,10.64,10.63,10.63,496828.0,8.1184,8.126,8.1184,8.1184,496828.0
2015-06-04 09:30:00,10.59,10.62,10.57,10.59,186280.0,8.0879,8.1108,8.0726,8.0879,186280.0
2015-06-04 09:35:00,10.59,10.61,10.57,10.6,95760.0,8.0879,8.1031,8.0726,8.0955,95760.0
2015-06-04 09:40:00,10.6,10.61,10.58,10.59,155780.0,8.0955,8.1031,8.0802,8.0879,155780.0
2015-06-04 09:45:00,10.59,10.61,10.59,10.61,103368.0,8.0879,8.1031,8.0879,8.1031,103368.0
2015-06-04 09:50:00,10.61,10.61,10.59,10.6,95124.0,8.1031,8.1031,8.0879,8.0955,95124.0
2015-06-04 09:55:00,10.6,10.61,10.6,10.6,22000.0,8.0955,8.1031,8.0955,8.0955,22000.0
2015-06-04 10:00:00,10.6,10.62,10.59,10.61,132448.0,8.0955,8.1108,8.0879,8.1031,132448.0
2015-06-04 10:05:00,10.61,10.61,10.58,10.59,140528.0,8.1031,8.1031,8.0802,8.0879,140528.0
2015-06-04 10:10:00,10.59,10.6,10.59,10.6,110916.0,8.0879,8.0955,8.0879,8.0955,110916.0
2015-06-04 10:15:00,10.6,10.6,10.6,10.6,55848.0,8.0955,8.0955,8.0955,8.0955,55848.0
2015-06-04 10:20:00,10.6,10.61,10.6,10.6,52168.0,8.0955,8.1031,8.0955,8.0955,52168.0
2015-06-04 10:25:00,10.6,10.61,10.59,10.6,69104.0,8.0955,8.1031,8.0879,8.0955,69104.0
2015-06-04 10:30:00,10.6,10.6,10.57,10.58,92604.0,8.0955,8.0955,8.0726,8.0802,92604.0
2015-06-04 10:35:00,10.58,10.58,10.57,10.58,37384.0,8.0802,8.0802,8.0726,8.0802,37384.0
2015-06-04 10:40:00,10.57,10.58,10.57,10.57,47316.0,8.0726,8.0802,8.0726,8.0726,47316.0
2015-06-04 10:45:00,10.57,10.57,10.56,10.57,78328.0,8.0726,8.0726,8.0649,8.0726,78328.0
2015-06-04 10:50:00,10.57,10.59,10.57,10.59,65712.0,8.0726,8.0879,8.0726,8.0879,65712.0
2015-06-04 10:55:00,10.59,10.59,10.57,10.58,76580.0,8.0879,8.0879,8.0726,8.0802,76580.0
2015-06-04 11:00:00,10.58,10.58,10.57,10.58,99656.0,8.0802,8.0802,8.0726,8.0802,99656.0
2015-06-04 11:05:00,10.58,10.58,10.56,10.57,110456.0,8.0802,8.0802,8.0649,8.0726,110456.0
2015-06-04 11:10:00,10.57,10.6,10.57,10.59,45288.0,8.0726,8.0955,8.0726,8.0879,45288.0
2015-06-04 11:15:00,10.6,10.6,10.57,10.57,15012.0,8.0955,8.0955,8.0726,8.0726,15012.0
2015-06-04 11:20:00,10.58,10.58,10.57,10.58,35740.0,8.0802,8.0802,8.0726,8.0802,35740.0
2015-06-04 11:25:00,10.57,10.58,10.57,10.57,29404.0,8.0726,8.0802,8.0726,8.0726,29404.0
2015-06-04 11:30:00,10.57,10.58,10.56,10.57,116936.0,8.0726,8.0802,8.0649,8.0726,116936.0
2015-06-04 11:35:00,10.57,10.58,10.56,10.58,81128.0,8.0726,8.0802,8.0649,8.0802,81128.0
2015-06-04 11:40:00,10.58,10.58,10.57,10.58,51956.0,8.0802,8.0802,8.0726,8.0802,51956.0
2015-06-04 11:45:00,10.57,10.58,10.56,10.58,75528.0,8.0726,8.0802,8.0649,8.0802,75528.0
2015-06-04 11:50:00,10.58,10.59,10.58,10.58,41652.0,8.0802,8.0879,8.0802,8.0802,41652.0
2015-06-04 11:55:00,10.58,10.59,10.58,10.59,43728.0,8.0802,8.0879,8.0802,8.0879,43728.0
2015-06-04 12:00:00,10.59,10.6,10.59,10.59,25888.0,8.0879,8.0955,8.0879,8.0879,25888.0
2015-06-04 12:05:00,10.59,10.6,10.59,10.6,25200.0,8.0879,8.0955,8.0879,8.0955,25200.0
2015-06-04 12:10:00,10.6,10.6,10.59,10.59,77052.0,8.0955,8.0955,8.0879,8.0879,77052.0
2015-06-04 12:15:00,10.59,10.6,10.59,10.6,37904.0,8.0879,8.0955,8.0879,8.0955,37904.0
2015-06-04 12:20:00,10.6,10.6,10.6,10.6,48424.0,8.0955,8.0955,8.0955,8.0955,48424.0
2015-06-04 12:25:00,10.6,10.6,10.6,10.6,13092.0,8.0955,8.0955,8.0955,8.0955,13092.0
2015-06-04 12:30:00,10.6,10.61,10.59,10.59,49512.0,8.0955,8.1031,8.0879,8.0879,49512.0
2015-06-04 12:35:00,10.59,10.59,10.59,10.59,31792.0,8.0879,8.0879,8.0879,8.0879,31792.0
2015-06-04 12:40:00,10.59,10.6,10.58,10.59,212376.0,8.0879,8.0955,8.0802,8.0879,212376.0
2015-06-04 12:45:00,10.59,10.6,10.59,10.6,19324.0,8.0879,8.0955,8.0879,8.0955,19324.0
2015-06-04 12:50:00,10.59,10.6,10.58,10.59,35832.0,8.0879,8.0955,8.0802,8.0879,35832.0
2015-06-04 12:55:00,10.59,10.59,10.58,10.58,45200.0,8.0879,8.0879,8.0802,8.0802,45200.0
2015-06-04 13:00:00,10.58,10.58,10.57,10.57,31764.0,8.0802,8.0802,8.0726,8.0726,31764.0
2015-06-04 13:05:00,10.57,10.57,10.56,10.57,88384.0,8.0726,8.0726,8.0649,8.0726,88384.0
2015-06-04 13:10:00,10.57,10.58,10.57,10.58,39248.0,8.0726,8.0802,8.0726,8.0802,39248.0
2015-06-04 13:15:00,10.58,10.58,10.56,10.56,105424.0,8.0802,8.0802,8.0649,8.0649,105424.0
2015-06-04 13:20:00,10.56,10.57,10.56,10.56,49156.0,8.0649,8.0726,8.0649,8.0649,49156.0
2015-06-04 13:25:00,10.56,10.58,10.56,10.57,47736.0,8.0649,8.0802,8.0649,8.0726,47736.0
2015-06-04 13:30:00,10.57,10.57,10.56,10.56,61532.0,8.0726,8.0726,8.0649,8.0649,61532.0
2015-06-04 13:35:00,10.56,10.56,10.56,10.56,59872.0,8.0649,8.0649,8.0649,8.0649,59872.0
2015-06-04 13:40:00,10.56,10.56,10.55,10.55,53692.0,8.0649,8.0649,8.0573,8.0573,53692.0
2015-06-04 13:45:00,10.55,10.55,10.54,10.54,78948.0,8.0573,8.0573,8.0497,8.0497,78948.0
2015-06-04 13:50:00,10.54,10.54,10.54,10.54,69240.0,8.0497,8.0497,8.0497,8.0497,69240.0
2015-06-04 13:55:00,10.54,10.54,10.53,10.53,74016.0,8.0497,8.0497,8.042,8.042,74016.0
2015-06-04 14:00:00,10.54,10.54,10.53,10.54,59680.0,8.0497,8.0497,8.042,8.0497,59680.0
2015-06-04 14:05:00,10.54,10.54,10.52,10.53,65668.0,8.0497,8.0497,8.0344,8.042,65668.0
2015-06-04 14:10:00,10.53,10.55,10.53,10.55,68712.0,8.042,8.0573,8.042,8.0573,68712.0
2015-06-04 14:15:00,10.55,10.55,10.54,10.54,14292.0,8.0573,8.0573,8.0497,8.0497,14292.0
2015-06-04 14:20:00,10.54,10.55,10.53,10.55,43880.0,8.0497,8.0573,8.042,8.0573,43880.0
2015-06-04 14:25:00,10.55,10.56,10.55,10.56,31904.0,8.0573,8.0649,8.0573,8.0649,31904.0
2015-06-04 14:30:00,10.55,10.56,10.55,10.56,39432.0,8.0573,8.0649,8.0573,8.0649,39432.0
2015-06-04 14:35:00,10.55,10.56,10.55,10.55,37420.0,8.0573,8.0649,8.0573,8.0573,37420.0
2015-06-04 14:40:00,10.55,10.56,10.55,10.55,21788.0,8.0573,8.0649,8.0573,8.0573,21788.0
2015-06-04 14:45:00,10.55,10.56,10.54,10.55,75116.0,8.0573,8.0649,8.0497,8.0573,75116.0
2015-06-04 14:50:00,10.55,10.55,10.54,10.54,29608.0,8.0573,8.0573,8.0497,8.0497,29608.0
2015-06-04 14:55:00,10.54,10.55,10.54,10.54,39256.0,8.0497,8.0573,8.0497,8.0497,39256.0
2015-06-04 15:00:00,10.54,10.55,10.54,10.55,26184.0,8.0497,8.0573,8.0497,8.0573,26184.0
2015-06-04 15:05:00,10.55,10.55,10.54,10.55,41816.0,8.0573,8.0573,8.0497,8.0573,41816.0
2015-06-04 15:10:00,10.55,10.55,10.54,10.55,32868.0,8.0573,8.0573,8.0497,8.0573,32868.0
2015-06-04 15:15:00,10.55,10.55,10.54,10.54,82760.0,8.0573,8.0573,8.0497,8.0497,82760.0
2015-06-04 15:20:00,10.54,10.54,10.54,10.54,58404.0,8.0497,8.0497,8.0497,8.0497,58404.0
2015-06-04 15:25:00,10.54,10.55,10.54,10.54,43040.0,8.0497,8.0573,8.0497,8.0497,43040.0
2015-06-04 15:30:00,10.54,10.54,10.53,10.53,54752.0,8.0497,8.0497,8.042,8.042,54752.0
2015-06-04 15:35:00,10.53,10.53,10.53,10.53,56228.0,8.042,8.042,8.042,8.042,56228.0
2015-06-04 15:40:00,10.53,10.55,10.53,10.54,76452.0,8.042,8.0573,8.042,8.0497,76452.0
2015-06-04 15:45:00,10.54,10.54,10.53,10.53,53388.0,8.0497,8.0497,8.042,8.042,53388.0
2015-06-04 15:50:00,10.53,10.53,10.52,10.53,158000.0,8.042,8.042,8.0344,8.042,158000.0
2015-06-04 15:55:00,10.53,10.54,10.53,10.54,289924.0,8.042,8.0497,8.042,8.0497,289924.0
2015-06-05 09:30:00,10.53,10.55,10.46,10.47,92736.0,8.042,8.0573,7.9886,7.9962,92736.0
2015-06-05 09:35:00,10.47,10.48,10.46,10.46,25744.0,7.9962,8.0038,7.9886,7.9886,25744.0
2015-06-05 09:40:00,10.46,10.46,10.43,10.45,42496.0,7.9886,7.9886,7.9657,7.9809,42496.0
2015-06-05 09:45:00,10.45,10.47,10.45,10.47,40208.0,7.9809,7.9962,7.9809,7.9962,40208.0
2015-06-05 09:50:00,10.47,10.49,10.47,10.49,33460.0,7.9962,8.0115,7.9962,8.0115,33460.0
2015-06-05 09:55:00,10.49,10.49,10.48,10.48,36296.0,8.0115,8.0115,8.0038,8.0038,36296.0
2015-06-05 10:00:00,10.49,10.52,10.48,10.51,28580.0,8.0115,8.0344,8.0038,8.0268,28580.0
2015-06-05 10:05:00,10.51,10.52,10.51,10.51,16136.0,8.0268,8.0344,8.0268,8.0268,16136.0
2015-06-05 10:10:00,10.51,10.51,10.5,10.5,24344.0,8.0268,8.0268,8.0191,8.0191,24344.0
2015-06-05 10:15:00,10.5,10.51,10.5,10.51,23400.0,8.0191,8.0268,8.0191,8.0268,23400.0
2015-06-05 10:20:00,10.51,10.54,10.51,10.53,26800.0,8.0268,8.0497,8.0268,8.042,26800.0
2015-06-05 10:25:00,10.54,10.54,10.53,10.53,23300.0,8.0497,8.0497,8.042,8.042,23300.0
2015-06-05 10:30:00,10.54,10.54,10.53,10.54,11204.0,8.0497,8.0497,8.042,8.0497,11204.0
2015-06-05 10:35:00,10.54,10.55,10.54,10.54,17248.0,8.0497,8.0573,8.0497,8.0497,17248.0
2015-06-05 10:40:00,10.54,10.54,10.52,10.53,20800.0,8.0497,8.0497,8.0344,8.042,20800.0
2015-06-05 10:45:00,10.52,10.53,10.51,10.51,29824.0,8.0344,8.042,8.0268,8.0268,29824.0
2015-06-05 10:50:00,10.51,10.51,10.49,10.5,30644.0,8.0268,8.0268,8.0115,8.0191,30644.0
2015-06-05 10:55:00,10.5,10.51,10.49,10.5,13200.0,8.0191,8.0268,8.0115,8.0191,13200.0
2015-06-05 11:00:00,10.51,10.52,10.5,10.52,50560.0,8.0268,8.0344,8.0191,8.0344,50560.0
2015-06-05 11:05:00,10.52,10.54,10.52,10.53,46244.0,8.0344,8.0497,8.0344,8.042,46244.0
2015-06-05 11:10:00,10.53,10.53,10.53,10.53,12572.0,8.042,8.042,8.042,8.042,12572.0
2015-06-05 11:15:00,10.53,10.53,10.52,10.53,15200.0,8.042,8.042,8.0344,8.042,15200.0
2015-06-05 11:20:00,10.53,10.54,10.53,10.53,21040.0,8.042,8.0497,8.042,8.042,21040.0
2015-06-05 11:25:00,10.53,10.53,10.53,10.53,29032.0,8.042,8.042,8.042,8.042,29032.0
2015-06-05 11:30:00,10.53,10.54,10.52,10.52,20000.0,8.042,8.0497,8.0344,8.0344,20000.0
2015-06-05 11:35:00,10.52,10.54,10.52,10.54,33504.0,8.0344,8.0497,8.0344,8.0497,33504.0
2015-06-05 11:40:00,10.54,10.54,10.53,10.53,4000.0,8.0497,8.0497,8.042,8.042,4000.0
2015-06-05 11:45:00,10.53,10.53,10.52,10.53,23616.0,8.042,8.042,8.0344,8.042,23616.0
2015-06-05 11:50:00,10.53,10.54,10.52,10.54,16280.0,8.042,8.0497,8.0344,8.0497,16280.0
2015-06-05 11:55:00,10.54,10.54,10.53,10.54,36776.0,8.0497,8.0497,8.042,8.0497,36776.0
2015-06-05 12:00:00,10.54,10.54,10.52,10.52,37808.0,8.0497,8.0497,8.0344,8.0344,37808.0
2015-06-05 12:05:00,10.52,10.52,10.51,10.52,37476.0,8.0344,8.0344,8.0268,8.0344,37476.0
2015-06-05 12:10:00,10.52,10.52,10.51,10.51,38284.0,8.0344,8.0344,8.0268,8.0268,38284.0
2015-06-05 12:15:00,10.51,10.51,10.51,10.51,61700.0,8.0268,8.0268,8.0268,8.0268,61700.0
2015-06-05 12:20:00,10.51,10.51,10.49,10.49,40876.0,8.0268,8.0268,8.0115,8.0115,40876.0
2015-06-05 12:25:00,10.5,10.5,10.49,10.5,63692.0,8.0191,8.0191,8.0115,8.0191,63692.0
2015-06-05 12:30:00,10.5,10.51,10.49,10.49,29844.0,8.0191,8.0268,8.0115,8.0115,29844.0
2015-06-05 12:35:00,10.49,10.49,10.49,10.49,36832.0,8.0115,8.0115,8.0115,8.0115,36832.0
2015-06-05 12:40:00,10.49,10.51,10.48,10.49,53300.0,8.0115,8.0268,8.0038,8.0115,53300.0
2015-06-05 12:45:00,10.49,10.5,10.49,10.49,27032.0,8.0115,8.0191,8.0115,8.0115,27032.0
2015-06-05 12:50:00,10.49,10.51,10.49,10.51,28800.0,8.0115,8.0268,8.0115,8.0268,28800.0
2015-06-05 12:55:00,10.51,10.52,10.51,10.51,23696.0,8.0268,8.0344,8.0268,8.0268,23696.0
2015-06-05 13:00:00,10.51,10.51,10.51,10.51,20244.0,8.0268,8.0268,8.0268,8.0268,20244.0
2015-06-05 13:05:00,10.51,10.51,10.51,10.51,19888.0,8.0268,8.0268,8.0268,8.0268,19888.0
2015-06-05 13:10:00,10.51,10.51,10.5,10.51,13192.0,8.0268,8.0268,8.0191,8.0268,13192.0
2015-06-05 13:15:00,10.5,10.51,10.5,10.51,52184.0,8.0191,8.0268,8.0191,8.0268,52184.0
2015-06-05 13:20:00,10.51,10.51,10.5,10.5,19032.0,8.0268,8.0268,8.0191,8.0191,19032.0
2015-06-05 13:25:00,10.51,10.51,10.5,10.51,34776.0,8.0268,8.0268,8.0191,8.0268,34776.0
2015-06-05 13:30:00,10.51,10.52,10.51,10.52,34800.0,8.0268,8.0344,8.0268,8.0344,34800.0
2015-06-05 13:35:00,10.52,10.52,10.51,10.51,35956.0,8.0344,8.0344,8.0268,8.0268,35956.0
2015-06-05 13:40:00,10.51,10.51,10.51,10.51,24592.0,8.0268,8.0268,8.0268,8.0268,24592.0
2015-06-05 13:45:00,10.51,10.51,10.5,10.5,22408.0,8.0268,8.0268,8.0191,8.0191,22408.0
2015-06-05 13:50:00,10.5,10.5,10.49,10.49,30064.0,8.0191,8.0191,8.0115,8.0115,30064.0
2015-06-05 13:55:00,10.49,10.5,10.49,10.49,24156.0,8.0115,8.0191,8.0115,8.0115,24156.0
2015-06-05 14:00:00,10.49,10.5,10.49,10.49,49660.0,8.0115,8.0191,8.0115,8.0115,49660.0
2015-06-05 14:05:00,10.49,10.49,10.49,10.49,14660.0,8.0115,8.0115,8.0115,8.0115,14660.0
2015-06-05 14:10:00,10.49,10.49,10.49,10.49,20120.0,8.0115,8.0115,8.0115,8.0115,20120.0
2015-06-05 14:15:00,10.49,10.49,10.48,10.49,62468.0,8.0115,8.0115,8.0038,8.0115,62468.0
2015-06-05 14:20:00,10.49,10.49,10.48,10.49,37600.0,8.0115,8.0115,8.0038,8.0115,37600.0
2015-06-05 14:25:00,10.49,10.49,10.48,10.48,29320.0,8.0115,8.0115,8.0038,8.0038,29320.0
2015-06-05 14:30:00,10.48,10.49,10.48,10.49,63216.0,8.0038,8.0115,8.0038,8.0115,63216.0
2015-06-05 14:35:00,10.49,10.49,10.49,10.49,25556.0,8.0115,8.0115,8.0115,8.0115,25556.0
2015-06-05 14:40:00,10.49,10.5,10.49,10.49,38340.0,8.0115,8.0191,8.0115,8.0115,38340.0
2015-06-05 14:45:00,10.49,10.5,10.48,10.49,52264.0,8.0115,8.0191,8.0038,8.0115,52264.0
2015-06-05 14:50:00,10.49,10.5,10.49,10.5,38032.0,8.0115,8.0191,8.0115,8.0191,38032.0
2015-06-05 14:55:00,10.5,10.5,10.49,10.49,54608.0,8.0191,8.0191,8.0115,8.0115,54608.0
2015-06-05 15:00:00,10.49,10.5,10.49,10.49,42964.0,8.0115,8.0191,8.0115,8.0115,42964.0
2015-06-05 15:05:00,10.49,10.49,10.49,10.49,41240.0,8.0115,8.0115,8.0115,8.0115,41240.0
2015-06-05 15:10:00,10.49,10.49,10.49,10.49,35808.0,8.0115,8.0115,8.0115,8.0115,35808.0
2015-06-05 15:15:00,10.49,10.49,10.48,10.48,58120.0,8.0115,8.0115,8.0038,8.0038,58120.0
2015-06-05 15:20:00,10.48,10.48,10.47,10.48,49700.0,8.0038,8.0038,7.9962,8.0038,49700.0
2015-06-05 15:25:00,10.48,10.48,10.47,10.47,74876.0,8.0038,8.0038,7.9962,7.9962,74876.0
2015-06-05 15:30:00,10.47,10.48,10.47,10.48,74612.0,7.9962,8.0038,7.9962,8.0038,74612.0
2015-06-05 15:35:00,10.48,10.48,10.46,10.47,109364.0,8.0038,8.0038,7.9886,7.9962,109364.0
2015-06-05 15:40:00,10.47,10.47,10.46,10.46,68504.0,7.9962,7.9962,7.9886,7.9886,68504.0
2015-06-05 15:45:00,10.46,10.48,10.46,10.48,105756.0,7.9886,8.0038,7.9886,8.0038,105756.0
2015-06-05 15:50:00,10.48,10.48,10.47,10.48,180628.0,8.0038,8.0038,7.9962,8.0038,180628.0
2015-06-05 15:55:00,10.48,10.48,10.47,10.47,257712.0,8.0038,8.0038,7.9962,7.9962,257712.0
2015-06-08 09:30:00,10.45,10.49,10.44,10.49,51716.0,7.9809,8.0115,7.9733,8.0115,51716.0
2015-06-08 09:35:00,10.49,10.49,10.46,10.48,29488.0,8.0115,8.0115,7.9886,8.0038,29488.0
2015-06-08 09:40:00,10.47,10.48,10.46,10.47,34556.0,7.9962,8.0038,7.9886,7.9962,34556.0
2015-06-08 09:45:00,10.46,10.49,10.46,10.47,130644.0,7.9886,8.0115,7.9886,7.9962,130644.0
2015-06-08 09:50:00,10.47,10.47,10.45,10.45,25268.0,7.9962,7.9962,7.9809,7.9809,25268.0
2015-06-08 09:55:00,10.45,10.46,10.45,10.46,32396.0,7.9809,7.9886,7.9809,7.9886,32396.0
2015-06-08 10:00:00,10.46,10.46,10.45,10.46,21752.0,7.9886,7.9886,7.9809,7.9886,21752.0
2015-06-08 10:05:00,10.46,10.47,10.46,10.46,35920.0,7.9886,7.9962,7.9886,7.9886,35920.0
2015-06-08 10:10:00,10.46,10.46,10.45,10.46,30004.0,7.9886,7.9886,7.9809,7.9886,30004.0
2015-06-08 10:15:00,10.46,10.46,10.45,10.45,14248.0,7.9886,7.9886,7.9809,7.9809,14248.0
2015-06-08 10:20:00,10.45,10.47,10.45,10.47,42220.0,7.9809,7.9962,7.9809,7.9962,42220.0
2015-06-08 10:25:00,10.47,10.47,10.46,10.46,15796.0,7.9962,7.9962,7.9886,7.9886,15796.0
2015-06-08 10:30:00,10.46,10.47,10.45,10.47,19804.0,7.9886,7.9962,7.9809,7.9962,19804.0
2015-06-08 10:35:00,10.47,10.47,10.45,10.46,22260.0,7.9962,7.9962,7.9809,7.9886,22260.0
2015-06-08 10:40:00,10.46,10.47,10.45,10.45,22468.0,7.9886,7.9962,7.9809,7.9809,22468.0
2015-06-08 10:45:00,10.45,10.45,10.44,10.45,25856.0,7.9809,7.9809,7.9733,7.9809,25856.0
2015-06-08 10:50:00,10.45,10.45,10.44,10.45,18480.0,7.9809,7.9809,7.9733,7.9809,18480.0
2015-06-08 10:55:00,10.45,10.45,10.43,10.43,22800.0,7.9809,7.9809,7.9657,7.9657,22800.0
2015-06-08 11:00:00,10.43,10.44,10.43,10.44,27288.0,7.9657,7.9733,7.9657,7.9733,27288.0
2015-06-08 11:05:00,10.44,10.46,10.44,10.45,50912.0,7.9733,7.9886,7.9733,7.9809,50912.0
2015-06-08 11:10:00,10.45,10.45,10.44,10.44,24796.0,7.9809,7.9809,7.9733,7.9733,24796.0
2015-06-08 11:15:00,10.44,10.44,10.44,10.44,19800.0,7.9733,7.9733,7.9733,7.9733,19800.0
2015-06-08 11:20:00,10.44,10.44,10.43,10.43,22400.0,7.9733,7.9733,7.9657,7.9657,22400.0
2015-06-08 11:25:00,10.43,10.43,10.42,10.42,39368.0,7.9657,7.9657,7.958,7.958,39368.0
2015-06-08 11:30:00,10.42,10.43,10.41,10.42,20604.0,7.958,7.9657,7.9504,7.958,20604.0
2015-06-08 11:35:00,10.42,10.43,10.42,10.43,68792.0,7.958,7.9657,7.958,7.9657,68792.0
2015-06-08 11:40:00,10.42,10.43,10.42,10.42,35244.0,7.958,7.9657,7.958,7.958,35244.0
2015-06-08 11:45:00,10.42,10.43,10.42,10.42,36720.0,7.958,7.9657,7.958,7.958,36720.0
2015-06-08 11:50:00,10.42,10.42,10.41,10.42,34300.0,7.958,7.958,7.9504,7.958,34300.0
2015-06-08 11:55:00,10.42,10.42,10.41,10.42,22764.0,7.958,7.958,7.9504,7.958,22764.0
2015-06-08 12:00:00,10.42,10.43,10.41,10.43,50540.0,7.958,7.9657,7.9504,7.9657,50540.0
2015-06-08 12:05:00,10.43,10.43,10.42,10.43,31600.0,7.9657,7.9657,7.958,7.9657,31600.0
2015-06-08 12:10:00,10.42,10.43,10.42,10.42,11048.0,7.958,7.9657,7.958,7.958,11048.0
2015-06-08 12:15:00,10.42,10.42,10.41,10.41,57952.0,7.958,7.958,7.9504,7.9504,57952.0
2015-06-08 12:20:00,10.41,10.42,10.4,10.42,58208.0,7.9504,7.958,7.9427,7.958,58208.0
2015-06-08 12:25:00,10.42,10.43,10.42,10.42,44216.0,7.958,7.9657,7.958,7.958,44216.0
2015-06-08 12:30:00,10.42,10.42,10.42,10.42,26036.0,7.958,7.958,7.958,7.958,26036.0
2015-06-08 12:35:00,10.42,10.42,10.42,10.42,20032.0,7.958,7.958,7.958,7.958,20032.0
2015-06-08 12:40:00,10.42,10.42,10.41,10.41,20400.0,7.958,7.958,7.9504,7.9504,20400.0
2015-06-08 12:45:00,10.41,10.41,10.41,10.41,55252.0,7.9504,7.9504,7.9504,7.9504,55252.0
2015-06-08 12:50:00,10.41,10.41,10.4,10.4,88580.0,7.9504,7.9504,7.9427,7.9427,88580.0
2015-06-08 12:55:00,10.4,10.4,10.4,10.4,39200.0,7.9427,7.9427,7.9427,7.9427,39200.0
2015-06-08 13:00:00,10.4,10.41,10.4,10.4,33064.0,7.9427,7.9504,7.9427,7.9427,33064.0
2015-06-08 13:05:00,10.4,10.4,10.4,10.4,7200.0,7.9427,7.9427,7.9427,7.9427,7200.0
2015-06-08 13:10:00,10.4,10.4,10.4,10.4,12188.0,7.9427,7.9427,7.9427,7.9427,12188.0
2015-06-08 13:15:00,10.4,10.42,10.4,10.42,139976.0,7.9427,7.958,7.9427,7.958,139976.0
2015-06-08 13:20:00,10.42,10.42,10.41,10.41,18800.0,7.958,7.958,7.9504,7.9504,18800.0
2015-06-08 13:25:00,10.41,10.42,10.41,10.42,37600.0,7.9504,7.958,7.9504,7.958,37600.0
2015-06-08 13:30:00,10.41,10.41,10.4,10.4,40516.0,7.9504,7.9504,7.9427,7.9427,40516.0
2015-06-08 13:35:00,10.4,10.41,10.4,10.4,35044.0,7.9427,7.9504,7.9427,7.9427,35044.0
2015-06-08 13:40:00,10.4,10.42,10.4,10.41,109332.0,7.9427,7.958,7.9427,7.9504,109332.0
2015-06-08 13:45:00,10.41,10.41,10.41,10.41,27588.0,7.9504,7.9504,7.9504,7.9504,27588.0
2015-06-08 13:50:00,10.41,10.41,10.4,10.41,33756.0,7.9504,7.9504,7.9427,7.9504,33756.0
2015-06-08 13:55:00,10.41,10.42,10.4,10.41,49748.0,7.9504,7.958,7.9427,7.9504,49748.0
2015-06-08 14:00:00,10.41,10.42,10.4,10.41,75216.0,7.9504,7.958,7.9427,7.9504,75216.0
2015-06-08 14:05:00,10.42,10.42,10.4,10.4,25400.0,7.958,7.958,7.9427,7.9427,25400.0
2015-06-08 14:10:00,10.4,10.41,10.4,10.41,24760.0,7.9427,7.9504,7.9427,7.9504,24760.0
2015-06-08 14:15:00,10.41,10.41,10.4,10.41,17660.0,7.9504,7.9504,7.9427,7.9504,17660.0
2015-06-08 14:20:00,10.41,10.41,10.4,10.4,17500.0,7.9504,7.9504,7.9427,7.9427,17500.0
2015-06-08 14:25:00,10.4,10.42,10.4,10.42,51352.0,7.9427,7.958,7.9427,7.958,51352.0
2015-06-08 14:30:00,10.42,10.43,10.42,10.43,51708.0,7.958,7.9657,7.958,7.9657,51708.0
2015-06-08 14:35:00,10.43,10.44,10.42,10.42,27016.0,7.9657,7.9733,7.958,7.958,27016.0
2015-06-08 14:40:00,10.42,10.43,10.41,10.42,58712.0,7.958,7.9657,7.9504,7.958,58712.0
2015-06-08 14:45:00,10.41,10.42,10.4,10.4,45068.0,7.9504,7.958,7.9427,7.9427,45068.0
2015-06-08 14:50:00,10.4,10.41,10.4,10.4,77368.0,7.9427,7.9504,7.9427,7.9427,77368.0
2015-06-08 14:55:00,10.4,10.4,10.4,10.4,50856.0,7.9427,7.9427,7.9427,7.9427,50856.0
2015-06-08 15:00:00,10.4,10.4,10.39,10.4,68204.0,7.9427,7.9427,7.9351,7.9427,68204.0
2015-06-08 15:05:00,10.39,10.4,10.39,10.39,65772.0,7.9351,7.9427,7.9351,7.9351,65772.0
2015-06-08 15:10:00,10.39,10.4,10.39,10.4,63432.0,7.9351,7.9427,7.9351,7.9427,63432.0
2015-06-08 15:15:00,10.4,10.4,10.38,10.39,59272.0,7.9427,7.9427,7.9275,7.9351,59272.0
2015-06-08 15:20:00,10.39,10.4,10.39,10.39,75524.0,7.9351,7.9427,7.9351,7.9351,75524.0
2015-06-08 15:25:00,10.39,10.4,10.39,10.39,59712.0,7.9351,7.9427,7.9351,7.9351,59712.0
2015-06-08 15:30:00,10.39,10.4,10.39,10.4,112592.0,7.9351,7.9427,7.9351,7.9427,112592.0
2015-06-08 15:35:00,10.4,10.4,10.39,10.4,75628.0,7.9427,7.9427,7.9351,7.9427,75628.0
2015-06-08 15:40:00,10.39,10.4,10.39,10.4,79576.0,7.9351,7.9427,7.9351,7.9427,79576.0
2015-06-08 15:45:00,10.4,10.4,10.38,10.38,123080.0,7.9427,7.9427,7.9275,7.9275,123080.0
2015-06-08 15:50:00,10.38,10.4,10.38,10.39,185980.0,7.9275,7.9427,7.9275,7.9351,185980.0
2015-06-08 15:55:00,10.39,10.39,10.38,10.38,182232.0,7.9351,7.9351,7.9275,7.9275,182232.0
2015-06-09 09:30:00,10.38,10.43,10.38,10.43,101352.0,7.9275,7.9657,7.9275,7.9657,101352.0
2015-06-09 09:35:00,10.43,10.44,10.39,10.4,44348.0,7.9657,7.9733,7.9351,7.9427,44348.0
2015-06-09 09:40:00,10.4,10.41,10.39,10.4,44328.0,7.9427,7.9504,7.9351,7.9427,44328.0
2015-06-09 09:45:00,10.4,10.4,10.4,10.4,25440.0,7.9427,7.9427,7.9427,7.9427,25440.0
2015-06-09 09:50:00,10.4,10.41,10.38,10.4,51756.0,7.9427,7.9504,7.9275,7.9427,51756.0
2015-06-09 09:55:00,10.4,10.41,10.38,10.38,61016.0,7.9427,7.9504,7.9275,7.9275,61016.0
2015-06-09 10:00:00,10.38,10.4,10.38,10.38,94600.0,7.9275,7.9427,7.9275,7.9275,94600.0
2015-06-09 10:05:00,10.38,10.4,10.38,10.39,202184.0,7.9275,7.9427,7.9275,7.9351,202184.0
2015-06-09 10:10:00,10.39,10.4,10.38,10.38,78648.0,7.9351,7.9427,7.9275,7.9275,78648.0
2015-06-09 10:15:00,10.38,10.39,10.38,10.38,38824.0,7.9275,7.9351,7.9275,7.9275,38824.0
2015-06-09 10:20:00,10.38,10.39,10.37,10.37,56404.0,7.9275,7.9351,7.9198,7.9198,56404.0
2015-06-09 10:25:00,10.37,10.38,10.37,10.37,42588.0,7.9198,7.9275,7.9198,7.9198,42588.0
2015-06-09 10:30:00,10.37,10.38,10.36,10.37,32800.0,7.9198,7.9275,7.9122,7.9198,32800.0
2015-06-09 10:35:00,10.37,10.39,10.37,10.38,176736.0,7.9198,7.9351,7.9198,7.9275,176736.0
2015-06-09 10:40:00,10.38,10.4,10.38,10.39,40612.0,7.9275,7.9427,7.9275,7.9351,40612.0
2015-06-09 10:45:00,10.39,10.4,10.39,10.4,23580.0,7.9351,7.9427,7.9351,7.9427,23580.0
2015-06-09 10:50:00,10.4,10.4,10.39,10.4,36400.0,7.9427,7.9427,7.9351,7.9427,36400.0
2015-06-09 10:55:00,10.4,10.43,10.4,10.43,22980.0,7.9427,7.9657,7.9427,7.9657,22980.0
2015-06-09 11:00:00,10.43,10.44,10.42,10.43,252244.0,7.9657,7.9733,7.958,7.9657,252244.0
2015-06-09 11:05:00,10.43,10.43,10.43,10.43,15880.0,7.9657,7.9657,7.9657,7.9657,15880.0
2015-06-09 11:10:00,10.43,10.45,10.43,10.44,48388.0,7.9657,7.9809,7.9657,7.9733,48388.0
2015-06-09 11:15:00,10.44,10.45,10.44,10.44,32772.0,7.9733,7.9809,7.9733,7.9733,32772.0
2015-06-09 11:20:00,10.44,10.46,10.44,10.45,57984.0,7.9733,7.9886,7.9733,7.9809,57984.0
2015-06-09 11:25:00,10.46,10.47,10.45,10.46,47412.0,7.9886,7.9962,7.9809,7.9886,47412.0
2015-06-09 11:30:00,10.46,10.47,10.45,10.45,329012.0,7.9886,7.9962,7.9809,7.9809,329012.0
2015-06-09 11:35:00,10.45,10.46,10.45,10.46,14748.0,7.9809,7.9886,7.9809,7.9886,14748.0
2015-06-09 11:40:00,10.46,10.47,10.46,10.47,31500.0,7.9886,7.9962,7.9886,7.9962,31500.0
2015-06-09 11:45:00,10.47,10.47,10.46,10.46,69968.0,7.9962,7.9962,7.9886,7.9886,69968.0
2015-06-09 11:50:00,10.46,10.47,10.46,10.46,25600.0,7.9886,7.9962,7.9886,7.9886,25600.0
2015-06-09 11:55:00,10.46,10.46,10.45,10.45,39348.0,7.9886,7.9886,7.9809,7.9809,39348.0
2015-06-09 12:00:00,10.45,10.45,10.44,10.45,33764.0,7.9809,7.9809,7.9733,7.9809,33764.0
2015-06-09 12:05:00,10.45,10.46,10.45,10.45,31232.0,7.9809,7.9886,7.9809,7.9809,31232.0
2015-06-09 12:10:00,10.45,10.45,10.44,10.45,37040.0,7.9809,7.9809,7.9733,7.9809,37040.0
2015-06-09 12:15:00,10.45,10.45,10.43,10.43,36524.0,7.9809,7.9809,7.9657,7.9657,36524.0
2015-06-09 12:20:00,10.43,10.44,10.43,10.43,130600.0,7.9657,7.9733,7.9657,7.9657,130600.0
2015-06-09 12:25:00,10.44,10.44,10.42,10.42,173760.0,7.9733,7.9733,7.958,7.958,173760.0
2015-06-09 12:30:00,10.42,10.42,10.42,10.42,14400.0,7.958,7.958,7.958,7.958,14400.0
2015-06-09 12:35:00,10.42,10.43,10.42,10.42,18692.0,7.958,7.9657,7.958,7.958,18692.0
2015-06-09 12:40:00,10.43,10.43,10.43,10.43,33232.0,7.9657,7.9657,7.9657,7.9657,33232.0
2015-06-09 12:45:00,10.43,10.43,10.42,10.43,31540.0,7.9657,7.9657,7.958,7.9657,31540.0
2015-06-09 12:50:00,10.43,10.43,10.43,10.43,77100.0,7.9657,7.9657,7.9657,7.9657,77100.0
2015-06-09 12:55:00,10.43,10.44,10.43,10.44,33000.0,7.9657,7.9733,7.9657,7.9733,33000.0
2015-06-09 13:00:00,10.44,10.45,10.44,10.44,40260.0,7.9733,7.9809,7.9733,7.9733,40260.0
2015-06-09 13:05:00,10.44,10.44,10.42,10.43,111016.0,7.9733,7.9733,7.958,7.9657,111016.0
2015-06-09 13:10:00,10.43,10.44,10.43,10.43,29436.0,7.9657,7.9733,7.9657,7.9657,29436.0
2015-06-09 13:15:00,10.43,10.44,10.43,10.44,72560.0,7.9657,7.9733,7.9657,7.9733,72560.0
2015-06-09 13:20:00,10.44,10.45,10.43,10.44,119772.0,7.9733,7.9809,7.9657,7.9733,119772.0
2015-06-09 13:25:00,10.45,10.45,10.44,10.45,29544.0,7.9809,7.9809,7.9733,7.9809,29544.0
2015-06-09 13:30:00,10.45,10.45,10.44,10.45,36800.0,7.9809,7.9809,7.9733,7.9809,36800.0
2015-06-09 13:35:00,10.45,10.45,10.44,10.44,30580.0,7.9809,7.9809,7.9733,7.9733,30580.0
2015-06-09 13:40:00,10.45,10.45,10.43,10.44,45120.0,7.9809,7.9809,7.9657,7.9733,45120.0
2015-06-09 13:45:00,10.44,10.44,10.43,10.44,24400.0,7.9733,7.9733,7.9657,7.9733,24400.0
2015-06-09 13:50:00,10.44,10.44,10.43,10.44,33420.0,7.9733,7.9733,7.9657,7.9733,33420.0
2015-06-09 13:55:00,10.44,10.44,10.44,10.44,38376.0,7.9733,7.9733,7.9733,7.9733,38376.0
2015-06-09 14:00:00,10.44,10.44,10.43,10.43,47288.0,7.9733,7.9733,7.9657,7.9657,47288.0
2015-06-09 14:05:00,10.44,10.44,10.43,10.44,16084.0,7.9733,7.9733,7.9657,7.9733,16084.0
2015-06-09 14:10:00,10.44,10.44,10.42,10.42,46956.0,7.9733,7.9733,7.958,7.958,46956.0
2015-06-09 14:15:00,10.43,10.44,10.43,10.43,31200.0,7.9657,7.9733,7.9657,7.9657,31200.0
2015-06-09 14:20:00,10.43,10.44,10.43,10.44,32000.0,7.9657,7.9733,7.9657,7.9733,32000.0
2015-06-09 14:25:00,10.44,10.44,10.44,10.44,40396.0,7.9733,7.9733,7.9733,7.9733,40396.0
2015-06-09 14:30:00,10.44,10.45,10.43,10.43,52196.0,7.9733,7.9809,7.9657,7.9657,52196.0
2015-06-09 14:35:00,10.43,10.44,10.43,10.44,27840.0,7.9657,7.9733,7.9657,7.9733,27840.0
2015-06-09 14:40:00,10.44,10.44,10.42,10.43,86352.0,7.9733,7.9733,7.958,7.9657,86352.0
2015-06-09 14:45:00,10.42,10.43,10.41,10.42,60300.0,7.958,7.9657,7.9504,7.958,60300.0
2015-06-09 14:50:00,10.42,10.43,10.42,10.42,46224.0,7.958,7.9657,7.958,7.958,46224.0
2015-06-09 14:55:00,10.42,10.43,10.42,10.43,36560.0,7.958,7.9657,7.958,7.9657,36560.0
2015-06-09 15:00:00,10.43,10.43,10.42,10.42,50440.0,7.9657,7.9657,7.958,7.958,50440.0
2015-06-09 15:05:00,10.43,10.43,10.42,10.43,60716.0,7.9657,7.9657,7.958,7.9657,60716.0
2015-06-09 15:10:00,10.43,10.44,10.43,10.44,80628.0,7.9657,7.9733,7.9657,7.9733,80628.0
2015-06-09 15:15:00,10.44,10.44,10.43,10.44,87196.0,7.9733,7.9733,7.9657,7.9733,87196.0
2015-06-09 15:20:00,10.44,10.44,10.43,10.43,62520.0,7.9733,7.9733,7.9657,7.9657,62520.0
2015-06-09 15:25:00,10.43,10.43,10.42,10.43,61252.0,7.9657,7.9657,7.958,7.9657,61252.0
2015-06-09 15:30:00,10.43,10.43,10.43,10.43,73520.0,7.9657,7.9657,7.9657,7.9657,73520.0
2015-06-09 15:35:00,10.43,10.44,10.43,10.44,69816.0,7.9657,7.9733,7.9657,7.9733,69816.0
2015-06-09 15:40:00,10.44,10.45,10.43,10.43,208476.0,7.9733,7.9809,7.9657,7.9657,208476.0
2015-06-09 15:45:00,10.43,10.43,10.43,10.43,44660.0,7.9657,7.9657,7.9657,7.9657,44660.0
2015-06-09 15:50:00,10.43,10.44,10.43,10.44,353820.0,7.9657,7.9733,7.9657,7.9733,353820.0
2015-06-09 15:55:00,10.44,10.44,10.42,10.42,352212.0,7.9733,7.9733,7.958,7.958,352212.0
2015-06-10 09:30:00,10.48,10.53,10.48,10.5,142752.0,8.0038,8.042,8.0038,8.0191,142752.0
2015-06-10 09:35:00,10.51,10.51,10.5,10.51,320160.0,8.0268,8.0268,8.0191,8.0268,320160.0
2015-06-10 09:40:00,10.51,10.54,10.51,10.54,136920.0,8.0268,8.0497,8.0268,8.0497,136920.0
2015-06-10 09:45:00,10.54,10.55,10.53,10.54,77400.0,8.0497,8.0573,8.042,8.0497,77400.0
2015-06-10 09:50:00,10.54,10.55,10.53,10.53,47800.0,8.0497,8.0573,8.042,8.042,47800.0
2015-06-10 09:55:00,10.53,10.53,10.5,10.52,47760.0,8.042,8.042,8.0191,8.0344,47760.0
2015-06-10 10:00:00,10.52,10.53,10.51,10.51,27312.0,8.0344,8.042,8.0268,8.0268,27312.0
2015-06-10 10:05:00,10.51,10.54,10.51,10.52,41780.0,8.0268,8.0497,8.0268,8.0344,41780.0
2015-06-10 10:10:00,10.52,10.53,10.51,10.52,43048.0,8.0344,8.042,8.0268,8.0344,43048.0
2015-06-10 10:15:00,10.51,10.53,10.51,10.52,39544.0,8.0268,8.042,8.0268,8.0344,39544.0
2015-06-10 10:20:00,10.51,10.52,10.51,10.52,42196.0,8.0268,8.0344,8.0268,8.0344,42196.0
2015-06-10 10:25:00,10.51,10.52,10.51,10.52,33036.0,8.0268,8.0344,8.0268,8.0344,33036.0
2015-06-10 10:30:00,10.52,10.53,10.52,10.53,67140.0,8.0344,8.042,8.0344,8.042,67140.0
2015-06-10 10:35:00,10.53,10.54,10.53,10.54,47412.0,8.042,8.0497,8.042,8.0497,47412.0
2015-06-10 10:40:00,10.54,10.54,10.53,10.54,38392.0,8.0497,8.0497,8.042,8.0497,38392.0
2015-06-10 10:45:00,10.54,10.55,10.54,10.54,73604.0,8.0497,8.0573,8.0497,8.0497,73604.0
2015-06-10 10:50:00,10.54,10.55,10.54,10.55,26232.0,8.0497,8.0573,8.0497,8.0573,26232.0
2015-06-10 10:55:00,10.55,10.55,10.54,10.55,70096.0,8.0573,8.0573,8.0497,8.0573,70096.0
2015-06-10 11:00:00,10.55,10.55,10.54,10.55,27404.0,8.0573,8.0573,8.0497,8.0573,27404.0
2015-06-10 11:05:00,10.55,10.55,10.54,10.55,42396.0,8.0573,8.0573,8.0497,8.0573,42396.0
2015-06-10 11:10:00,10.55,10.58,10.54,10.56,129676.0,8.0573,8.0802,8.0497,8.0649,129676.0
2015-06-10 11:15:00,10.56,10.58,10.56,10.56,55876.0,8.0649,8.0802,8.0649,8.0649,55876.0
2015-06-10 11:20:00,10.56,10.56,10.56,10.56,144016.0,8.0649,8.0649,8.0649,8.0649,144016.0
2015-06-10 11:25:00,10.56,10.58,10.56,10.57,35228.0,8.0649,8.0802,8.0649,8.0726,35228.0
2015-06-10 11:30:00,10.58,10.58,10.57,10.58,33624.0,8.0802,8.0802,8.0726,8.0802,33624.0
2015-06-10 11:35:00,10.58,10.58,10.57,10.58,36804.0,8.0802,8.0802,8.0726,8.0802,36804.0
2015-06-10 11:40:00,10.58,10.58,10.57,10.58,48984.0,8.0802,8.0802,8.0726,8.0802,48984.0
2015-06-10 11:45:00,10.58,10.58,10.57,10.57,35452.0,8.0802,8.0802,8.0726,8.0726,35452.0
2015-06-10 11:50:00,10.57,10.58,10.57,10.57,45188.0,8.0726,8.0802,8.0726,8.0726,45188.0
2015-06-10 11:55:00,10.57,10.58,10.57,10.57,24456.0,8.0726,8.0802,8.0726,8.0726,24456.0
2015-06-10 12:00:00,10.57,10.58,10.57,10.58,31864.0,8.0726,8.0802,8.0726,8.0802,31864.0
2015-06-10 12:05:00,10.57,10.58,10.57,10.57,30952.0,8.0726,8.0802,8.0726,8.0726,30952.0
2015-06-10 12:10:00,10.57,10.58,10.57,10.58,35488.0,8.0726,8.0802,8.0726,8.0802,35488.0
2015-06-10 12:15:00,10.58,10.58,10.57,10.58,49480.0,8.0802,8.0802,8.0726,8.0802,49480.0
2015-06-10 12:20:00,10.58,10.58,10.58,10.58,11656.0,8.0802,8.0802,8.0802,8.0802,11656.0
2015-06-10 12:25:00,10.58,10.58,10.58,10.58,20696.0,8.0802,8.0802,8.0802,8.0802,20696.0
2015-06-10 12:30:00,10.58,10.58,10.58,10.58,30336.0,8.0802,8.0802,8.0802,8.0802,30336.0
2015-06-10 12:35:00,10.58,10.59,10.57,10.57,25656.0,8.0802,8.0879,8.0726,8.0726,25656.0
2015-06-10 12:40:00,10.58,10.58,10.57,10.57,23764.0,8.0802,8.0802,8.0726,8.0726,23764.0
2015-06-10 12:45:00,10.57,10.57,10.57,10.57,8000.0,8.0726,8.0726,8.0726,8.0726,8000.0
2015-06-10 12:50:00,10.57,10.57,10.57,10.57,30856.0,8.0726,8.0726,8.0726,8.0726,30856.0
2015-06-10 12:55:00,10.57,10.57,10.57,10.57,25904.0,8.0726,8.0726,8.0726,8.0726,25904.0
2015-06-10 13:00:00,10.57,10.58,10.57,10.58,35256.0,8.0726,8.0802,8.0726,8.0802,35256.0
2015-06-10 13:05:00,10.58,10.58,10.57,10.57,156436.0,8.0802,8.0802,8.0726,8.0726,156436.0
2015-06-10 13:10:00,10.57,10.57,10.56,10.56,30620.0,8.0726,8.0726,8.0649,8.0649,30620.0
2015-06-10 13:15:00,10.56,10.56,10.54,10.54,45672.0,8.0649,8.0649,8.0497,8.0497,45672.0
2015-06-10 13:20:00,10.54,10.54,10.53,10.53,51308.0,8.0497,8.0497,8.042,8.042,51308.0
2015-06-10 13:25:00,10.53,10.53,10.53,10.53,42600.0,8.042,8.042,8.042,8.042,42600.0
2015-06-10 13:30:00,10.53,10.53,10.52,10.52,70268.0,8.042,8.042,8.0344,8.0344,70268.0
2015-06-10 13:35:00,10.52,10.53,10.52,10.52,14240.0,8.0344,8.042,8.0344,8.0344,14240.0
2015-06-10 13:40:00,10.52,10.53,10.52,10.53,37600.0,8.0344,8.042,8.0344,8.042,37600.0
2015-06-10 13:45:00,10.53,10.53,10.52,10.53,30892.0,8.042,8.042,8.0344,8.042,30892.0
2015-06-10 13:50:00,10.53,10.54,10.53,10.53,34216.0,8.042,8.0497,8.042,8.042,34216.0
2015-06-10 13:55:00,10.53,10.54,10.53,10.53,26400.0,8.042,8.0497,8.042,8.042,26400.0
2015-06-10 14:00:00,10.54,10.55,10.53,10.55,67516.0,8.0497,8.0573,8.042,8.0573,67516.0
2015-06-10 14:05:00,10.55,10.55,10.54,10.54,29236.0,8.0573,8.0573,8.0497,8.0497,29236.0
2015-06-10 14:10:00,10.54,10.55,10.54,10.54,36296.0,8.0497,8.0573,8.0497,8.0497,36296.0
2015-06-10 14:15:00,10.54,10.54,10.53,10.54,48796.0,8.0497,8.0497,8.042,8.0497,48796.0
2015-06-10 14:20:00,10.54,10.55,10.54,10.55,22248.0,8.0497,8.0573,8.0497,8.0573,22248.0
2015-06-10 14:25:00,10.55,10.55,10.54,10.54,42904.0,8.0573,8.0573,8.0497,8.0497,42904.0
2015-06-10 14:30:00,10.54,10.54,10.54,10.54,19456.0,8.0497,8.0497,8.0497,8.0497,19456.0
2015-06-10 14:35:00,10.54,10.55,10.54,10.54,29028.0,8.0497,8.0573,8.0497,8.0497,29028.0
2015-06-10 14:40:00,10.54,10.55,10.54,10.54,30276.0,8.0497,8.0573,8.0497,8.0497,30276.0
2015-06-10 14:45:00,10.54,10.55,10.54,10.54,39256.0,8.0497,8.0573,8.0497,8.0497,39256.0
2015-06-10 14:50:00,10.54,10.54,10.53,10.54,47612.0,8.0497,8.0497,8.042,8.0497,47612.0
2015-06-10 14:55:00,10.54,10.54,10.53,10.54,49808.0,8.0497,8.0497,8.042,8.0497,49808.0
2015-06-10 15:00:00,10.54,10.54,10.53,10.53,33600.0,8.0497,8.0497,8.042,8.042,33600.0
2015-06-10 15:05:00,10.54,10.54,10.53,10.54,17872.0,8.0497,8.0497,8.042,8.0497,17872.0
2015-06-10 15:10:00,10.53,10.54,10.53,10.53,33556.0,8.042,8.0497,8.042,8.042,33556.0
2015-06-10 15:15:00,10.53,10.53,10.52,10.53,125152.0,8.042,8.042,8.0344,8.042,125152.0
2015-06-10 15:20:00,10.53,10.54,10.53,10.53,65008.0,8.042,8.0497,8.042,8.042,65008.0
2015-06-10 15:25:00,10.53,10.53,10.53,10.53,110372.0,8.042,8.042,8.042,8.042,110372.0
2015-06-10 15:30:00,10.53,10.54,10.53,10.54,386528.0,8.042,8.0497,8.042,8.0497,386528.0
2015-06-10 15:35:00,10.54,10.54,10.54,10.54,37996.0,8.0497,8.0497,8.0497,8.0497,37996.0
2015-06-10 15:40:00,10.54,10.55,10.54,10.55,233540.0,8.0497,8.0573,8.0497,8.0573,233540.0
2015-06-10 15:45:00,10.55,10.55,10.54,10.55,184288.0,8.0573,8.0573,8.0497,8.0573,184288.0
2015-06-10 15:50:00,10.55,10.55,10.55,10.55,180024.0,8.0573,8.0573,8.0573,8.0573,180024.0
2015-06-10 15:55:00,10.55,10.55,10.54,10.54,371984.0,8.0573,8.0573,8.0497,8.0497,371984.0
2015-06-11 09:30:00,10.58,10.59,10.54,10.55,68032.0,8.0802,8.0879,8.0497,8.0573,68032.0
2015-06-11 09:35:00,10.55,10.6,10.55,10.56,89408.0,8.0573,8.0955,8.0573,8.0649,89408.0
2015-06-11 09:40:00,10.56,10.58,10.55,10.57,36936.0,8.0649,8.0802,8.0573,8.0726,36936.0
2015-06-11 09:45:00,10.57,10.58,10.56,10.58,78056.0,8.0726,8.0802,8.0649,8.0802,78056.0
2015-06-11 09:50:00,10.58,10.59,10.56,10.56,49808.0,8.0802,8.0879,8.0649,8.0649,49808.0
2015-06-11 09:55:00,10.56,10.57,10.55,10.56,128120.0,8.0649,8.0726,8.0573,8.0649,128120.0
2015-06-11 10:00:00,10.56,10.57,10.55,10.55,246356.0,8.0649,8.0726,8.0573,8.0573,246356.0
2015-06-11 10:05:00,10.55,10.56,10.54,10.54,83432.0,8.0573,8.0649,8.0497,8.0497,83432.0
2015-06-11 10:10:00,10.53,10.55,10.53,10.54,184400.0,8.042,8.0573,8.042,8.0497,184400.0
2015-06-11 10:15:00,10.54,10.56,10.54,10.56,60496.0,8.0497,8.0649,8.0497,8.0649,60496.0
2015-06-11 10:20:00,10.56,10.56,10.55,10.55,33200.0,8.0649,8.0649,8.0573,8.0573,33200.0
2015-06-11 10:25:00,10.55,10.55,10.53,10.53,48100.0,8.0573,8.0573,8.042,8.042,48100.0
2015-06-11 10:30:00,10.53,10.53,10.51,10.52,114152.0,8.042,8.042,8.0268,8.0344,114152.0
2015-06-11 10:35:00,10.52,10.52,10.5,10.5,74172.0,8.0344,8.0344,8.0191,8.0191,74172.0
2015-06-11 10:40:00,10.5,10.51,10.5,10.5,57288.0,8.0191,8.0268,8.0191,8.0191,57288.0
2015-06-11 10:45:00,10.5,10.51,10.49,10.49,36832.0,8.0191,8.0268,8.0115,8.0115,36832.0
2015-06-11 10:50:00,10.49,10.5,10.49,10.49,36464.0,8.0115,8.0191,8.0115,8.0115,36464.0
2015-06-11 10:55:00,10.49,10.5,10.49,10.49,59648.0,8.0115,8.0191,8.0115,8.0115,59648.0
2015-06-11 11:00:00,10.49,10.51,10.49,10.51,64796.0,8.0115,8.0268,8.0115,8.0268,64796.0
2015-06-11 11:05:00,10.51,10.54,10.51,10.54,45528.0,8.0268,8.0497,8.0268,8.0497,45528.0
2015-06-11 11:10:00,10.54,10.54,10.52,10.52,42460.0,8.0497,8.0497,8.0344,8.0344,42460.0
2015-06-11 11:15:00,10.52,10.52,10.52,10.52,13260.0,8.0344,8.0344,8.0344,8.0344,13260.0
2015-06-11 11:20:00,10.51,10.52,10.51,10.52,44172.0,8.0268,8.0344,8.0268,8.0344,44172.0
2015-06-11 11:25:00,10.52,10.52,10.5,10.51,29264.0,8.0344,8.0344,8.0191,8.0268,29264.0
2015-06-11 11:30:00,10.51,10.51,10.5,10.5,30500.0,8.0268,8.0268,8.0191,8.0191,30500.0
2015-06-11 11:35:00,10.5,10.52,10.5,10.52,50664.0,8.0191,8.0344,8.0191,8.0344,50664.0
2015-06-11 11:40:00,10.52,10.52,10.51,10.52,17744.0,8.0344,8.0344,8.0268,8.0344,17744.0
2015-06-11 11:45:00,10.52,10.52,10.51,10.51,13840.0,8.0344,8.0344,8.0268,8.0268,13840.0
2015-06-11 11:50:00,10.52,10.53,10.51,10.53,20716.0,8.0344,8.042,8.0268,8.042,20716.0
2015-06-11 11:55:00,10.53,10.53,10.52,10.52,22568.0,8.042,8.042,8.0344,8.0344,22568.0
2015-06-11 12:00:00,10.52,10.53,10.52,10.52,9788.0,8.0344,8.042,8.0344,8.0344,9788.0
2015-06-11 12:05:00,10.53,10.53,10.5,10.5,58404.0,8.042,8.042,8.0191,8.0191,58404.0
2015-06-11 12:10:00,10.5,10.5,10.5,10.5,4276.0,8.0191,8.0191,8.0191,8.0191,4276.0
2015-06-11 12:15:00,10.5,10.5,10.5,10.5,14728.0,8.0191,8.0191,8.0191,8.0191,14728.0
2015-06-11 12:20:00,10.5,10.5,10.49,10.49,46176.0,8.0191,8.0191,8.0115,8.0115,46176.0
2015-06-11 12:25:00,10.49,10.49,10.49,10.49,17180.0,8.0115,8.0115,8.0115,8.0115,17180.0
2015-06-11 12:30:00,10.49,10.5,10.49,10.5,50464.0,8.0115,8.0191,8.0115,8.0191,50464.0
2015-06-11 12:35:00,10.5,10.5,10.49,10.5,8800.0,8.0191,8.0191,8.0115,8.0191,8800.0
2015-06-11 12:40:00,10.5,10.5,10.49,10.5,21904.0,8.0191,8.0191,8.0115,8.0191,21904.0
2015-06-11 12:45:00,10.5,10.5,10.49,10.49,36612.0,8.0191,8.0191,8.0115,8.0115,36612.0
2015-06-11 12:50:00,10.49,10.5,10.49,10.5,23200.0,8.0115,8.0191,8.0115,8.0191,23200.0
2015-06-11 12:55:00,10.49,10.51,10.49,10.51,213660.0,8.0115,8.0268,8.0115,8.0268,213660.0
2015-06-11 13:00:00,10.51,10.51,10.51,10.51,38516.0,8.0268,8.0268,8.0268,8.0268,38516.0
2015-06-11 13:05:00,10.51,10.52,10.51,10.51,46468.0,8.0268,8.0344,8.0268,8.0268,46468.0
2015-06-11 13:10:00,10.51,10.52,10.51,10.52,44968.0,8.0268,8.0344,8.0268,8.0344,44968.0
2015-06-11 13:15:00,10.52,10.52,10.52,10.52,11600.0,8.0344,8.0344,8.0344,8.0344,11600.0
2015-06-11 13:20:00,10.52,10.52,10.51,10.51,101224.0,8.0344,8.0344,8.0268,8.0268,101224.0
2015-06-11 13:25:00,10.51,10.51,10.51,10.51,28464.0,8.0268,8.0268,8.0268,8.0268,28464.0
2015-06-11 13:30:00,10.51,10.52,10.51,10.51,59212.0,8.0268,8.0344,8.0268,8.0268,59212.0
2015-06-11 13:35:00,10.51,10.51,10.51,10.51,24200.0,8.0268,8.0268,8.0268,8.0268,24200.0
2015-06-11 13:40:00,10.51,10.51,10.51,10.51,18424.0,8.0268,8.0268,8.0268,8.0268,18424.0
2015-06-11 13:45:00,10.51,10.53,10.51,10.52,81372.0,8.0268,8.042,8.0268,8.0344,81372.0
2015-06-11 13:50:00,10.52,10.52,10.52,10.52,10200.0,8.0344,8.0344,8.0344,8.0344,10200.0
2015-06-11 13:55:00,10.52,10.54,10.52,10.53,44692.0,8.0344,8.0497,8.0344,8.042,44692.0
2015-06-11 14:00:00,10.53,10.53,10.52,10.53,41580.0,8.042,8.042,8.0344,8.042,41580.0
2015-06-11 14:05:00,10.52,10.53,10.52,10.52,13200.0,8.0344,8.042,8.0344,8.0344,13200.0
2015-06-11 14:10:00,10.53,10.54,10.52,10.54,39724.0,8.042,8.0497,8.0344,8.0497,39724.0
2015-06-11 14:15:00,10.54,10.54,10.53,10.53,27292.0,8.0497,8.0497,8.042,8.042,27292.0
2015-06-11 14:20:00,10.53,10.53,10.53,10.53,22480.0,8.042,8.042,8.042,8.042,22480.0
2015-06-11 14:25:00,10.53,10.54,10.52,10.54,88384.0,8.042,8.0497,8.0344,8.0497,88384.0
2015-06-11 14:30:00,10.54,10.54,10.54,10.54,53284.0,8.0497,8.0497,8.0497,8.0497,53284.0
2015-06-11 14:35:00,10.54,10.55,10.54,10.55,74852.0,8.0497,8.0573,8.0497,8.0573,74852.0
2015-06-11 14:40:00,10.55,10.56,10.55,10.56,88396.0,8.0573,8.0649,8.0573,8.0649,88396.0
2015-06-11 14:45:00,10.56,10.57,10.56,10.56,92196.0,8.0649,8.0726,8.0649,8.0649,92196.0
2015-06-11 14:50:00,10.56,10.57,10.56,10.56,47832.0,8.0649,8.0726,8.0649,8.0649,47832.0
2015-06-11 14:55:00,10.56,10.57,10.56,10.57,62792.0,8.0649,8.0726,8.0649,8.0726,62792.0
2015-06-11 15:00:00,10.57,10.57,10.56,10.57,142344.0,8.0726,8.0726,8.0649,8.0726,142344.0
2015-06-11 15:05:00,10.57,10.57,10.57,10.57,17800.0,8.0726,8.0726,8.0726,8.0726,17800.0
2015-06-11 15:10:00,10.57,10.6,10.57,10.58,137388.0,8.0726,8.0955,8.0726,8.0802,137388.0
2015-06-11 15:15:00,10.58,10.59,10.58,10.58,18940.0,8.0802,8.0879,8.0802,8.0802,18940.0
2015-06-11 15:20:00,10.58,10.59,10.58,10.58,90660.0,8.0802,8.0879,8.0802,8.0802,90660.0
2015-06-11 15:25:00,10.57,10.59,10.57,10.58,283612.0,8.0726,8.0879,8.0726,8.0802,283612.0
2015-06-11 15:30:00,10.58,10.59,10.58,10.59,61820.0,8.0802,8.0879,8.0802,8.0879,61820.0
2015-06-11 15:35:00,10.59,10.59,10.58,10.58,103560.0,8.0879,8.0879,8.0802,8.0802,103560.0
2015-06-11 15:40:00,10.58,10.59,10.58,10.59,132480.0,8.0802,8.0879,8.0802,8.0879,132480.0
2015-06-11 15:45:00,10.59,10.59,10.59,10.59,192476.0,8.0879,8.0879,8.0879,8.0879,192476.0
2015-06-11 15:50:00,10.58,10.59,10.58,10.58,188856.0,8.0802,8.0879,8.0802,8.0802,188856.0
2015-06-11 15:55:00,10.58,10.59,10.58,10.59,323956.0,8.0802,8.0879,8.0802,8.0879,323956.0
2015-06-12 09:30:00,10.55,10.58,10.53,10.56,87244.0,8.0573,8.0802,8.042,8.0649,87244.0
2015-06-12 09:35:00,10.55,10.55,10.49,10.51,90416.0,8.0573,8.0573,8.0115,8.0268,90416.0
2015-06-12 09:40:00,10.5,10.52,10.49,10.51,91884.0,8.0191,8.0344,8.0115,8.0268,91884.0
2015-06-12 09:45:00,10.51,10.54,10.5,10.53,66004.0,8.0268,8.0497,8.0191,8.042,66004.0
2015-06-12 09:50:00,10.53,10.54,10.51,10.51,60824.0,8.042,8.0497,8.0268,8.0268,60824.0
2015-06-12 09:55:00,10.52,10.53,10.51,10.53,53284.0,8.0344,8.042,8.0268,8.042,53284.0
2015-06-12 10:00:00,10.53,10.53,10.51,10.53,37100.0,8.042,8.042,8.0268,8.042,37100.0
2015-06-12 10:05:00,10.54,10.54,10.52,10.52,33144.0,8.0497,8.0497,8.0344,8.0344,33144.0
2015-06-12 10:10:00,10.52,10.54,10.52,10.53,103984.0,8.0344,8.0497,8.0344,8.042,103984.0
2015-06-12 10:15:00,10.53,10.54,10.53,10.54,40200.0,8.042,8.0497,8.042,8.0497,40200.0
2015-06-12 10:20:00,10.54,10.54,10.53,10.53,33740.0,8.0497,8.0497,8.042,8.042,33740.0
2015-06-12 10:25:00,10.53,10.53,10.52,10.52,263308.0,8.042,8.042,8.0344,8.0344,263308.0
2015-06-12 10:30:00,10.52,10.53,10.52,10.52,72380.0,8.0344,8.042,8.0344,8.0344,72380.0
2015-06-12 10:35:00,10.52,10.52,10.51,10.52,158084.0,8.0344,8.0344,8.0268,8.0344,158084.0
2015-06-12 10:40:00,10.53,10.53,10.51,10.53,39824.0,8.042,8.042,8.0268,8.042,39824.0
2015-06-12 10:45:00,10.53,10.53,10.52,10.52,28204.0,8.042,8.042,8.0344,8.0344,28204.0
2015-06-12 10:50:00,10.53,10.54,10.53,10.54,18740.0,8.042,8.0497,8.042,8.0497,18740.0
2015-06-12 10:55:00,10.54,10.54,10.52,10.52,44312.0,8.0497,8.0497,8.0344,8.0344,44312.0
2015-06-12 11:00:00,10.53,10.53,10.52,10.53,77436.0,8.042,8.042,8.0344,8.042,77436.0
2015-06-12 11:05:00,10.53,10.53,10.53,10.53,19200.0,8.042,8.042,8.042,8.042,19200.0
2015-06-12 11:10:00,10.53,10.56,10.52,10.55,58076.0,8.042,8.0649,8.0344,8.0573,58076.0
2015-06-12 11:15:00,10.55,10.55,10.54,10.55,22280.0,8.0573,8.0573,8.0497,8.0573,22280.0
2015-06-12 11:20:00,10.55,10.55,10.53,10.54,82312.0,8.0573,8.0573,8.042,8.0497,82312.0
2015-06-12 11:25:00,10.54,10.56,10.54,10.55,27064.0,8.0497,8.0649,8.0497,8.0573,27064.0
2015-06-12 11:30:00,10.55,10.56,10.55,10.56,16120.0,8.0573,8.0649,8.0573,8.0649,16120.0
2015-06-12 11:35:00,10.56,10.56,10.55,10.56,19892.0,8.0649,8.0649,8.0573,8.0649,19892.0
2015-06-12 11:40:00,10.55,10.55,10.54,10.55,50664.0,8.0573,8.0573,8.0497,8.0573,50664.0
2015-06-12 11:45:00,10.55,10.56,10.55,10.55,35516.0,8.0573,8.0649,8.0573,8.0573,35516.0
2015-06-12 11:50:00,10.55,10.56,10.55,10.56,15088.0,8.0573,8.0649,8.0573,8.0649,15088.0
2015-06-12 11:55:00,10.56,10.56,10.55,10.55,43508.0,8.0649,8.0649,8.0573,8.0573,43508.0
2015-06-12 12:00:00,10.55,10.56,10.55,10.55,91768.0,8.0573,8.0649,8.0573,8.0573,91768.0
2015-06-12 12:05:00,10.55,10.56,10.55,10.55,16564.0,8.0573,8.0649,8.0573,8.0573,16564.0
2015-06-12 12:10:00,10.55,10.55,10.54,10.55,83024.0,8.0573,8.0573,8.0497,8.0573,83024.0
2015-06-12 12:15:00,10.54,10.55,10.54,10.55,11196.0,8.0497,8.0573,8.0497,8.0573,11196.0
2015-06-12 12:20:00,10.55,10.55,10.54,10.54,13600.0,8.0573,8.0573,8.0497,8.0497,13600.0
2015-06-12 12:25:00,10.54,10.55,10.54,10.55,26076.0,8.0497,8.0573,8.0497,8.0573,26076.0
2015-06-12 12:30:00,10.54,10.54,10.54,10.54,10800.0,8.0497,8.0497,8.0497,8.0497,10800.0
2015-06-12 12:35:00,10.54,10.54,10.53,10.53,24400.0,8.0497,8.0497,8.042,8.042,24400.0
2015-06-12 12:40:00,10.53,10.53,10.52,10.53,25600.0,8.042,8.042,8.0344,8.042,25600.0
2015-06-12 12:45:00,10.53,10.53,10.53,10.53,10324.0,8.042,8.042,8.042,8.042,10324.0
2015-06-12 12:50:00,10.53,10.53,10.52,10.53,45200.0,8.042,8.042,8.0344,8.042,45200.0
2015-06-12 12:55:00,10.53,10.53,10.53,10.53,21756.0,8.042,8.042,8.042,8.042,21756.0
2015-06-12 13:00:00,10.52,10.53,10.52,10.53,33460.0,8.0344,8.042,8.0344,8.042,33460.0
2015-06-12 13:05:00,10.53,10.53,10.53,10.53,17200.0,8.042,8.042,8.042,8.042,17200.0
2015-06-12 13:10:00,10.53,10.53,10.53,10.53,13888.0,8.042,8.042,8.042,8.042,13888.0
2015-06-12 13:15:00,10.54,10.54,10.53,10.53,17832.0,8.0497,8.0497,8.042,8.042,17832.0
2015-06-12 13:20:00,10.53,10.54,10.53,10.53,42728.0,8.042,8.0497,8.042,8.042,42728.0
2015-06-12 13:25:00,10.53,10.53,10.53,10.53,24676.0,8.042,8.042,8.042,8.042,24676.0
2015-06-12 13:30:00,10.53,10.54,10.53,10.54,139224.0,8.042,8.0497,8.042,8.0497,139224.0
2015-06-12 13:35:00,10.54,10.54,10.53,10.54,49164.0,8.0497,8.0497,8.042,8.0497,49164.0
2015-06-12 13:40:00,10.54,10.54,10.53,10.54,43880.0,8.0497,8.0497,8.042,8.0497,43880.0
2015-06-12 13:45:00,10.54,10.54,10.53,10.53,29352.0,8.0497,8.0497,8.042,8.042,29352.0
2015-06-12 13:50:00,10.53,10.54,10.53,10.53,33464.0,8.042,8.0497,8.042,8.042,33464.0
2015-06-12 13:55:00,10.53,10.53,10.52,10.52,52464.0,8.042,8.042,8.0344,8.0344,52464.0
2015-06-12 14:00:00,10.52,10.52,10.52,10.52,3200.0,8.0344,8.0344,8.0344,8.0344,3200.0
2015-06-12 14:05:00,10.52,10.52,10.51,10.51,29924.0,8.0344,8.0344,8.0268,8.0268,29924.0
2015-06-12 14:10:00,10.51,10.51,10.51,10.51,7200.0,8.0268,8.0268,8.0268,8.0268,7200.0
2015-06-12 14:15:00,10.51,10.51,10.5,10.5,24052.0,8.0268,8.0268,8.0191,8.0191,24052.0
2015-06-12 14:20:00,10.5,10.5,10.5,10.5,42700.0,8.0191,8.0191,8.0191,8.0191,42700.0
2015-06-12 14:25:00,10.5,10.51,10.5,10.51,51436.0,8.0191,8.0268,8.0191,8.0268,51436.0
2015-06-12 14:30:00,10.51,10.51,10.5,10.5,74532.0,8.0268,8.0268,8.0191,8.0191,74532.0
2015-06-12 14:35:00,10.5,10.51,10.5,10.5,37584.0,8.0191,8.0268,8.0191,8.0191,37584.0
2015-06-12 14:40:00,10.5,10.5,10.5,10.5,47548.0,8.0191,8.0191,8.0191,8.0191,47548.0
2015-06-12 14:45:00,10.5,10.5,10.49,10.5,76692.0,8.0191,8.0191,8.0115,8.0191,76692.0
2015-06-12 14:50:00,10.5,10.51,10.5,10.5,42972.0,8.0191,8.0268,8.0191,8.0191,42972.0
2015-06-12 14:55:00,10.5,10.5,10.49,10.5,68008.0,8.0191,8.0191,8.0115,8.0191,68008.0
2015-06-12 15:00:00,10.5,10.51,10.5,10.51,59768.0,8.0191,8.0268,8.0191,8.0268,59768.0
2015-06-12 15:05:00,10.51,10.51,10.5,10.51,27440.0,8.0268,8.0268,8.0191,8.0268,27440.0
2015-06-12 15:10:00,10.5,10.51,10.5,10.5,25704.0,8.0191,8.0268,8.0191,8.0191,25704.0
2015-06-12 15:15:00,10.5,10.51,10.5,10.5,29200.0,8.0191,8.0268,8.0191,8.0191,29200.0
2015-06-12 15:20:00,10.5,10.51,10.5,10.5,43156.0,8.0191,8.0268,8.0191,8.0191,43156.0
2015-06-12 15:25:00,10.5,10.51,10.5,10.5,50952.0,8.0191,8.0268,8.0191,8.0191,50952.0
2015-06-12 15:30:00,10.5,10.52,10.5,10.51,64840.0,8.0191,8.0344,8.0191,8.0268,64840.0
2015-06-12 15:35:00,10.51,10.51,10.51,10.51,53248.0,8.0268,8.0268,8.0268,8.0268,53248.0
2015-06-12 15:40:00,10.51,10.51,10.51,10.51,52036.0,8.0268,8.0268,8.0268,8.0268,52036.0
2015-06-12 15:45:00,10.51,10.52,10.51,10.52,42360.0,8.0268,8.0344,8.0268,8.0344,42360.0
2015-06-12 15:50:00,10.51,10.52,10.51,10.52,93356.0,8.0268,8.0344,8.0268,8.0344,93356.0
2015-06-12 15:55:00,10.52,10.52,10.51,10.51,203760.0,8.0344,8.0344,8.0268,8.0268,203760.0
2015-06-15 09:30:00,10.45,10.45,10.42,10.43,100772.0,7.9809,7.9809,7.958,7.9657,100772.0
2015-06-15 09:35:00,10.43,10.43,10.38,10.38,76024.0,7.9657,7.9657,7.9275,7.9275,76024.0
2015-06-15 09:40:00,10.39,10.4,10.35,10.36,65512.0,7.9351,7.9427,7.9046,7.9122,65512.0
2015-06-15 09:45:00,10.36,10.36,10.34,10.35,134240.0,7.9122,7.9122,7.8969,7.9046,134240.0
2015-06-15 09:50:00,10.35,10.36,10.34,10.36,70456.0,7.9046,7.9122,7.8969,7.9122,70456.0
2015-06-15 09:55:00,10.35,10.36,10.35,10.35,36252.0,7.9046,7.9122,7.9046,7.9046,36252.0
2015-06-15 10:00:00,10.35,10.38,10.35,10.38,101080.0,7.9046,7.9275,7.9046,7.9275,101080.0
2015-06-15 10:05:00,10.38,10.38,10.37,10.38,62624.0,7.9275,7.9275,7.9198,7.9275,62624.0
2015-06-15 10:10:00,10.38,10.4,10.37,10.4,59284.0,7.9275,7.9427,7.9198,7.9427,59284.0
2015-06-15 10:15:00,10.4,10.41,10.4,10.4,104676.0,7.9427,7.9504,7.9427,7.9427,104676.0
2015-06-15 10:20:00,10.4,10.41,10.4,10.4,75892.0,7.9427,7.9504,7.9427,7.9427,75892.0
2015-06-15 10:25:00,10.4,10.41,10.4,10.4,53704.0,7.9427,7.9504,7.9427,7.9427,53704.0
2015-06-15 10:30:00,10.4,10.4,10.39,10.4,92500.0,7.9427,7.9427,7.9351,7.9427,92500.0
2015-06-15 10:35:00,10.4,10.41,10.4,10.4,87136.0,7.9427,7.9504,7.9427,7.9427,87136.0
2015-06-15 10:40:00,10.4,10.41,10.4,10.4,55240.0,7.9427,7.9504,7.9427,7.9427,55240.0
2015-06-15 10:45:00,10.4,10.41,10.4,10.41,63160.0,7.9427,7.9504,7.9427,7.9504,63160.0
2015-06-15 10:50:00,10.41,10.42,10.41,10.42,33600.0,7.9504,7.958,7.9504,7.958,33600.0
2015-06-15 10:55:00,10.41,10.42,10.41,10.41,18000.0,7.9504,7.958,7.9504,7.9504,18000.0
2015-06-15 11:00:00,10.42,10.44,10.42,10.43,44320.0,7.958,7.9733,7.958,7.9657,44320.0
2015-06-15 11:05:00,10.43,10.44,10.42,10.43,27200.0,7.9657,7.9733,7.958,7.9657,27200.0
2015-06-15 11:10:00,10.44,10.46,10.44,10.45,36400.0,7.9733,7.9886,7.9733,7.9809,36400.0
2015-06-15 11:15:00,10.45,10.45,10.44,10.45,24108.0,7.9809,7.9809,7.9733,7.9809,24108.0
2015-06-15 11:20:00,10.45,10.45,10.43,10.44,40128.0,7.9809,7.9809,7.9657,7.9733,40128.0
2015-06-15 11:25:00,10.43,10.43,10.41,10.41,60496.0,7.9657,7.9657,7.9504,7.9504,60496.0
2015-06-15 11:30:00,10.41,10.42,10.4,10.4,78292.0,7.9504,7.958,7.9427,7.9427,78292.0
2015-06-15 11:35:00,10.4,10.43,10.4,10.42,68296.0,7.9427,7.9657,7.9427,7.958,68296.0
2015-06-15 11:40:00,10.42,10.45,10.42,10.45,52456.0,7.958,7.9809,7.958,7.9809,52456.0
2015-06-15 11:45:00,10.44,10.46,10.44,10.46,25688.0,7.9733,7.9886,7.9733,7.9886,25688.0
2015-06-15 11:50:00,10.46,10.46,10.45,10.45,42824.0,7.9886,7.9886,7.9809,7.9809,42824.0
2015-06-15 11:55:00,10.45,10.45,10.43,10.43,34956.0,7.9809,7.9809,7.9657,7.9657,34956.0
2015-06-15 12:00:00,10.44,10.45,10.43,10.45,20804.0,7.9733,7.9809,7.9657,7.9809,20804.0
2015-06-15 12:05:00,10.45,10.46,10.45,10.45,41652.0,7.9809,7.9886,7.9809,7.9809,41652.0
2015-06-15 12:10:00,10.45,10.46,10.45,10.46,20908.0,7.9809,7.9886,7.9809,7.9886,20908.0
2015-06-15 12:15:00,10.46,10.46,10.45,10.45,14380.0,7.9886,7.9886,7.9809,7.9809,14380.0
2015-06-15 12:20:00,10.46,10.46,10.45,10.46,36100.0,7.9886,7.9886,7.9809,7.9886,36100.0
2015-06-15 12:25:00,10.46,10.46,10.44,10.45,26268.0,7.9886,7.9886,7.9733,7.9809,26268.0
2015-06-15 12:30:00,10.44,10.45,10.44,10.45,13888.0,7.9733,7.9809,7.9733,7.9809,13888.0
2015-06-15 12:35:00,10.45,10.46,10.45,10.46,24880.0,7.9809,7.9886,7.9809,7.9886,24880.0
2015-06-15 12:40:00,10.46,10.46,10.45,10.46,9680.0,7.9886,7.9886,7.9809,7.9886,9680.0
2015-06-15 12:45:00,10.46,10.47,10.46,10.47,38220.0,7.9886,7.9962,7.9886,7.9962,38220.0
2015-06-15 12:50:00,10.48,10.48,10.47,10.47,39836.0,8.0038,8.0038,7.9962,7.9962,39836.0
2015-06-15 12:55:00,10.47,10.47,10.46,10.47,15600.0,7.9962,7.9962,7.9886,7.9962,15600.0
2015-06-15 13:00:00,10.47,10.47,10.46,10.47,27600.0,7.9962,7.9962,7.9886,7.9962,27600.0
2015-06-15 13:05:00,10.47,10.47,10.47,10.47,15724.0,7.9962,7.9962,7.9962,7.9962,15724.0
2015-06-15 13:10:00,10.47,10.47,10.47,10.47,24884.0,7.9962,7.9962,7.9962,7.9962,24884.0
2015-06-15 13:15:00,10.47,10.48,10.47,10.47,42576.0,7.9962,8.0038,7.9962,7.9962,42576.0
2015-06-15 13:20:00,10.47,10.48,10.47,10.47,25468.0,7.9962,8.0038,7.9962,7.9962,25468.0
2015-06-15 13:25:00,10.47,10.47,10.46,10.47,34872.0,7.9962,7.9962,7.9886,7.9962,34872.0
2015-06-15 13:30:00,10.47,10.47,10.46,10.46,24328.0,7.9962,7.9962,7.9886,7.9886,24328.0
2015-06-15 13:35:00,10.46,10.47,10.46,10.46,44476.0,7.9886,7.9962,7.9886,7.9886,44476.0
2015-06-15 13:40:00,10.46,10.46,10.44,10.44,122868.0,7.9886,7.9886,7.9733,7.9733,122868.0
2015-06-15 13:45:00,10.44,10.44,10.42,10.43,82468.0,7.9733,7.9733,7.958,7.9657,82468.0
2015-06-15 13:50:00,10.43,10.46,10.42,10.43,55736.0,7.9657,7.9886,7.958,7.9657,55736.0
2015-06-15 13:55:00,10.44,10.45,10.44,10.44,39120.0,7.9733,7.9809,7.9733,7.9733,39120.0
2015-06-15 14:00:00,10.45,10.46,10.45,10.46,35632.0,7.9809,7.9886,7.9809,7.9886,35632.0
2015-06-15 14:05:00,10.46,10.47,10.46,10.46,36992.0,7.9886,7.9962,7.9886,7.9886,36992.0
2015-06-15 14:10:00,10.46,10.47,10.46,10.47,47388.0,7.9886,7.9962,7.9886,7.9962,47388.0
2015-06-15 14:15:00,10.47,10.47,10.46,10.46,30800.0,7.9962,7.9962,7.9886,7.9886,30800.0
2015-06-15 14:20:00,10.46,10.47,10.46,10.47,14200.0,7.9886,7.9962,7.9886,7.9962,14200.0
2015-06-15 14:25:00,10.47,10.47,10.46,10.46,29600.0,7.9962,7.9962,7.9886,7.9886,29600.0
2015-06-15 14:30:00,10.46,10.46,10.44,10.45,32756.0,7.9886,7.9886,7.9733,7.9809,32756.0
2015-06-15 14:35:00,10.45,10.46,10.44,10.46,29544.0,7.9809,7.9886,7.9733,7.9886,29544.0
2015-06-15 14:40:00,10.45,10.46,10.45,10.46,24156.0,7.9809,7.9886,7.9809,7.9886,24156.0
2015-06-15 14:45:00,10.46,10.46,10.46,10.46,31572.0,7.9886,7.9886,7.9886,7.9886,31572.0
2015-06-15 14:50:00,10.46,10.46,10.45,10.45,47700.0,7.9886,7.9886,7.9809,7.9809,47700.0
2015-06-15 14:55:00,10.45,10.46,10.45,10.46,63416.0,7.9809,7.9886,7.9809,7.9886,63416.0
2015-06-15 15:00:00,10.46,10.47,10.46,10.46,73512.0,7.9886,7.9962,7.9886,7.9886,73512.0
2015-06-15 15:05:00,10.46,10.47,10.46,10.47,88888.0,7.9886,7.9962,7.9886,7.9962,88888.0
2015-06-15 15:10:00,10.46,10.47,10.46,10.47,32200.0,7.9886,7.9962,7.9886,7.9962,32200.0
2015-06-15 15:15:00,10.47,10.47,10.46,10.47,79964.0,7.9962,7.9962,7.9886,7.9962,79964.0
2015-06-15 15:20:00,10.47,10.47,10.47,10.47,59852.0,7.9962,7.9962,7.9962,7.9962,59852.0
2015-06-15 15:25:00,10.47,10.47,10.46,10.47,86128.0,7.9962,7.9962,7.9886,7.9962,86128.0
2015-06-15 15:30:00,10.47,10.47,10.47,10.47,18720.0,7.9962,7.9962,7.9962,7.9962,18720.0
2015-06-15 15:35:00,10.47,10.47,10.47,10.47,99708.0,7.9962,7.9962,7.9962,7.9962,99708.0
2015-06-15 15:40:00,10.47,10.49,10.47,10.49,80812.0,7.9962,8.0115,7.9962,8.0115,80812.0
2015-06-15 15:45:00,10.48,10.49,10.47,10.48,69268.0,8.0038,8.0115,7.9962,8.0038,69268.0
2015-06-15 15:50:00,10.47,10.48,10.47,10.47,179560.0,7.9962,8.0038,7.9962,7.9962,179560.0
2015-06-15 15:55:00,10.47,10.47,10.47,10.47,182380.0,7.9962,7.9962,7.9962,7.9962,182380.0
2015-06-16 09:30:00,10.44,10.47,10.39,10.45,102752.0,7.9733,7.9962,7.9351,7.9809,102752.0
2015-06-16 09:35:00,10.44,10.49,10.44,10.49,31572.0,7.9733,8.0115,7.9733,8.0115,31572.0
2015-06-16 09:40:00,10.49,10.5,10.46,10.47,37964.0,8.0115,8.0191,7.9886,7.9962,37964.0
2015-06-16 09:45:00,10.47,10.49,10.46,10.46,48104.0,7.9962,8.0115,7.9886,7.9886,48104.0
2015-06-16 09:50:00,10.46,10.47,10.45,10.45,19372.0,7.9886,7.9962,7.9809,7.9809,19372.0
2015-06-16 09:55:00,10.45,10.46,10.45,10.45,43256.0,7.9809,7.9886,7.9809,7.9809,43256.0
2015-06-16 10:00:00,10.45,10.47,10.45,10.47,16928.0,7.9809,7.9962,7.9809,7.9962,16928.0
2015-06-16 10:05:00,10.47,10.49,10.46,10.47,182536.0,7.9962,8.0115,7.9886,7.9962,182536.0
2015-06-16 10:10:00,10.47,10.48,10.47,10.47,99132.0,7.9962,8.0038,7.9962,7.9962,99132.0
2015-06-16 10:15:00,10.47,10.47,10.46,10.46,69132.0,7.9962,7.9962,7.9886,7.9886,69132.0
2015-06-16 10:20:00,10.46,10.49,10.46,10.49,57356.0,7.9886,8.0115,7.9886,8.0115,57356.0
2015-06-16 10:25:00,10.49,10.49,10.47,10.47,43396.0,8.0115,8.0115,7.9962,7.9962,43396.0
2015-06-16 10:30:00,10.47,10.47,10.44,10.45,122900.0,7.9962,7.9962,7.9733,7.9809,122900.0
2015-06-16 10:35:00,10.45,10.45,10.44,10.44,37732.0,7.9809,7.9809,7.9733,7.9733,37732.0
2015-06-16 10:40:00,10.44,10.46,10.44,10.46,50820.0,7.9733,7.9886,7.9733,7.9886,50820.0
2015-06-16 10:45:00,10.46,10.46,10.45,10.46,76992.0,7.9886,7.9886,7.9809,7.9886,76992.0
2015-06-16 10:50:00,10.46,10.47,10.44,10.44,52500.0,7.9886,7.9962,7.9733,7.9733,52500.0
2015-06-16 10:55:00,10.43,10.44,10.43,10.44,87800.0,7.9657,7.9733,7.9657,7.9733,87800.0
2015-06-16 11:00:00,10.43,10.46,10.43,10.46,31996.0,7.9657,7.9886,7.9657,7.9886,31996.0
2015-06-16 11:05:00,10.46,10.49,10.46,10.48,23608.0,7.9886,8.0115,7.9886,8.0038,23608.0
2015-06-16 11:10:00,10.48,10.49,10.48,10.49,50096.0,8.0038,8.0115,8.0038,8.0115,50096.0
2015-06-16 11:15:00,10.49,10.5,10.46,10.46,67284.0,8.0115,8.0191,7.9886,7.9886,67284.0
2015-06-16 11:20:00,10.46,10.46,10.46,10.46,19600.0,7.9886,7.9886,7.9886,7.9886,19600.0
2015-06-16 11:25:00,10.46,10.46,10.45,10.46,188516.0,7.9886,7.9886,7.9809,7.9886,188516.0
2015-06-16 11:30:00,10.46,10.47,10.46,10.47,29288.0,7.9886,7.9962,7.9886,7.9962,29288.0
2015-06-16 11:35:00,10.47,10.47,10.47,10.47,37388.0,7.9962,7.9962,7.9962,7.9962,37388.0
2015-06-16 11:40:00,10.47,10.47,10.47,10.47,22384.0,7.9962,7.9962,7.9962,7.9962,22384.0
2015-06-16 11:45:00,10.47,10.49,10.47,10.49,18704.0,7.9962,8.0115,7.9962,8.0115,18704.0
2015-06-16 11:50:00,10.49,10.49,10.48,10.48,19664.0,8.0115,8.0115,8.0038,8.0038,19664.0
2015-06-16 11:55:00,10.48,10.49,10.48,10.49,45972.0,8.0038,8.0115,8.0038,8.0115,45972.0
2015-06-16 12:00:00,10.49,10.49,10.48,10.49,18084.0,8.0115,8.0115,8.0038,8.0115,18084.0
2015-06-16 12:05:00,10.49,10.49,10.49,10.49,15432.0,8.0115,8.0115,8.0115,8.0115,15432.0
2015-06-16 12:10:00,10.49,10.49,10.48,10.49,18836.0,8.0115,8.0115,8.0038,8.0115,18836.0
2015-06-16 12:15:00,10.49,10.49,10.49,10.49,32340.0,8.0115,8.0115,8.0115,8.0115,32340.0
2015-06-16 12:20:00,10.49,10.49,10.49,10.49,22220.0,8.0115,8.0115,8.0115,8.0115,22220.0
2015-06-16 12:25:00,10.49,10.49,10.49,10.49,35764.0,8.0115,8.0115,8.0115,8.0115,35764.0
2015-06-16 12:30:00,10.49,10.5,10.49,10.49,32688.0,8.0115,8.0191,8.0115,8.0115,32688.0
2015-06-16 12:35:00,10.5,10.51,10.5,10.51,31348.0,8.0191,8.0268,8.0191,8.0268,31348.0
2015-06-16 12:40:00,10.51,10.51,10.5,10.5,18288.0,8.0268,8.0268,8.0191,8.0191,18288.0
2015-06-16 12:45:00,10.5,10.51,10.5,10.5,27884.0,8.0191,8.0268,8.0191,8.0191,27884.0
2015-06-16 12:50:00,10.5,10.51,10.5,10.5,31100.0,8.0191,8.0268,8.0191,8.0191,31100.0
2015-06-16 12:55:00,10.5,10.51,10.5,10.51,28548.0,8.0191,8.0268,8.0191,8.0268,28548.0
2015-06-16 13:00:00,10.5,10.51,10.5,10.5,20612.0,8.0191,8.0268,8.0191,8.0191,20612.0
2015-06-16 13:05:00,10.51,10.51,10.49,10.49,25848.0,8.0268,8.0268,8.0115,8.0115,25848.0
2015-06-16 13:10:00,10.49,10.49,10.49,10.49,20800.0,8.0115,8.0115,8.0115,8.0115,20800.0
2015-06-16 13:15:00,10.49,10.49,10.48,10.48,18228.0,8.0115,8.0115,8.0038,8.0038,18228.0
2015-06-16 13:20:00,10.48,10.49,10.48,10.48,31612.0,8.0038,8.0115,8.0038,8.0038,31612.0
2015-06-16 13:25:00,10.48,10.49,10.48,10.49,26296.0,8.0038,8.0115,8.0038,8.0115,26296.0
2015-06-16 13:30:00,10.49,10.5,10.49,10.49,40632.0,8.0115,8.0191,8.0115,8.0115,40632.0
2015-06-16 13:35:00,10.49,10.49,10.49,10.49,29668.0,8.0115,8.0115,8.0115,8.0115,29668.0
2015-06-16 13:40:00,10.49,10.49,10.49,10.49,18800.0,8.0115,8.0115,8.0115,8.0115,18800.0
2015-06-16 13:45:00,10.49,10.5,10.49,10.49,22088.0,8.0115,8.0191,8.0115,8.0115,22088.0
2015-06-16 13:50:00,10.49,10.51,10.49,10.5,28568.0,8.0115,8.0268,8.0115,8.0191,28568.0
2015-06-16 13:55:00,10.5,10.5,10.49,10.5,31240.0,8.0191,8.0191,8.0115,8.0191,31240.0
2015-06-16 14:00:00,10.5,10.5,10.5,10.5,26900.0,8.0191,8.0191,8.0191,8.0191,26900.0
2015-06-16 14:05:00,10.5,10.51,10.5,10.51,52144.0,8.0191,8.0268,8.0191,8.0268,52144.0
2015-06-16 14:10:00,10.51,10.51,10.5,10.5,87624.0,8.0268,8.0268,8.0191,8.0191,87624.0
2015-06-16 14:15:00,10.49,10.5,10.49,10.49,56316.0,8.0115,8.0191,8.0115,8.0115,56316.0
2015-06-16 14:20:00,10.49,10.5,10.49,10.5,36832.0,8.0115,8.0191,8.0115,8.0191,36832.0
2015-06-16 14:25:00,10.5,10.51,10.5,10.51,37844.0,8.0191,8.0268,8.0191,8.0268,37844.0
2015-06-16 14:30:00,10.5,10.51,10.5,10.51,18248.0,8.0191,8.0268,8.0191,8.0268,18248.0
2015-06-16 14:35:00,10.51,10.51,10.5,10.51,37396.0,8.0268,8.0268,8.0191,8.0268,37396.0
2015-06-16 14:40:00,10.51,10.51,10.5,10.51,22000.0,8.0268,8.0268,8.0191,8.0268,22000.0
2015-06-16 14:45:00,10.51,10.52,10.51,10.52,40608.0,8.0268,8.0344,8.0268,8.0344,40608.0
2015-06-16 14:50:00,10.52,10.53,10.52,10.53,53624.0,8.0344,8.042,8.0344,8.042,53624.0
2015-06-16 14:55:00,10.53,10.53,10.53,10.53,31268.0,8.042,8.042,8.042,8.042,31268.0
2015-06-16 15:00:00,10.53,10.53,10.52,10.53,111036.0,8.042,8.042,8.0344,8.042,111036.0
2015-06-16 15:05:00,10.53,10.53,10.52,10.53,39720.0,8.042,8.042,8.0344,8.042,39720.0
2015-06-16 15:10:00,10.53,10.54,10.53,10.53,53316.0,8.042,8.0497,8.042,8.042,53316.0
2015-06-16 15:15:00,10.53,10.53,10.53,10.53,58660.0,8.042,8.042,8.042,8.042,58660.0
2015-06-16 15:20:00,10.53,10.54,10.53,10.54,76272.0,8.042,8.0497,8.042,8.0497,76272.0
2015-06-16 15:25:00,10.54,10.55,10.54,10.54,71596.0,8.0497,8.0573,8.0497,8.0497,71596.0
2015-06-16 15:30:00,10.55,10.55,10.54,10.54,135416.0,8.0573,8.0573,8.0497,8.0497,135416.0
2015-06-16 15:35:00,10.54,10.54,10.53,10.53,51340.0,8.0497,8.0497,8.042,8.042,51340.0
2015-06-16 15:40:00,10.53,10.53,10.52,10.52,126904.0,8.042,8.042,8.0344,8.0344,126904.0
2015-06-16 15:45:00,10.52,10.53,10.52,10.53,84620.0,8.0344,8.042,8.0344,8.042,84620.0
2015-06-16 15:50:00,10.53,10.54,10.53,10.54,120072.0,8.042,8.0497,8.042,8.0497,120072.0
2015-06-16 15:55:00,10.54,10.54,10.53,10.54,225656.0,8.0497,8.0497,8.042,8.0497,225656.0
2015-06-17 09:30:00,10.56,10.58,10.54,10.58,65964.0,8.0649,8.0802,8.0497,8.0802,65964.0
2015-06-17 09:35:00,10.58,10.62,10.58,10.62,28680.0,8.0802,8.1108,8.0802,8.1108,28680.0
2015-06-17 09:40:00,10.61,10.62,10.6,10.6,53028.0,8.1031,8.1108,8.0955,8.0955,53028.0
2015-06-17 09:45:00,10.61,10.61,10.6,10.61,15144.0,8.1031,8.1031,8.0955,8.1031,15144.0
2015-06-17 09:50:00,10.61,10.61,10.58,10.58,10800.0,8.1031,8.1031,8.0802,8.0802,10800.0
2015-06-17 09:55:00,10.59,10.6,10.59,10.6,14324.0,8.0879,8.0955,8.0879,8.0955,14324.0
2015-06-17 10:00:00,10.6,10.61,10.57,10.58,138792.0,8.0955,8.1031,8.0726,8.0802,138792.0
2015-06-17 10:05:00,10.58,10.58,10.56,10.56,17972.0,8.0802,8.0802,8.0649,8.0649,17972.0
2015-06-17 10:10:00,10.56,10.57,10.56,10.57,8000.0,8.0649,8.0726,8.0649,8.0726,8000.0
2015-06-17 10:15:00,10.56,10.56,10.55,10.56,175752.0,8.0649,8.0649,8.0573,8.0649,175752.0
2015-06-17 10:20:00,10.55,10.55,10.55,10.55,60104.0,8.0573,8.0573,8.0573,8.0573,60104.0
2015-06-17 10:25:00,10.55,10.56,10.55,10.56,79708.0,8.0573,8.0649,8.0573,8.0649,79708.0
2015-06-17 10:30:00,10.56,10.57,10.56,10.56,37400.0,8.0649,8.0726,8.0649,8.0649,37400.0
2015-06-17 10:35:00,10.56,10.58,10.56,10.58,25160.0,8.0649,8.0802,8.0649,8.0802,25160.0
2015-06-17 10:40:00,10.58,10.6,10.58,10.6,27660.0,8.0802,8.0955,8.0802,8.0955,27660.0
2015-06-17 10:45:00,10.6,10.61,10.59,10.61,47136.0,8.0955,8.1031,8.0879,8.1031,47136.0
2015-06-17 10:50:00,10.61,10.62,10.6,10.61,38880.0,8.1031,8.1108,8.0955,8.1031,38880.0
2015-06-17 10:55:00,10.61,10.62,10.6,10.61,44556.0,8.1031,8.1108,8.0955,8.1031,44556.0
2015-06-17 11:00:00,10.61,10.62,10.61,10.61,119460.0,8.1031,8.1108,8.1031,8.1031,119460.0
2015-06-17 11:05:00,10.62,10.62,10.61,10.61,9168.0,8.1108,8.1108,8.1031,8.1031,9168.0
2015-06-17 11:10:00,10.61,10.61,10.61,10.61,41836.0,8.1031,8.1031,8.1031,8.1031,41836.0
2015-06-17 11:15:00,10.61,10.61,10.61,10.61,18792.0,8.1031,8.1031,8.1031,8.1031,18792.0
2015-06-17 11:20:00,10.61,10.61,10.6,10.61,24800.0,8.1031,8.1031,8.0955,8.1031,24800.0
2015-06-17 11:25:00,10.61,10.61,10.58,10.58,22760.0,8.1031,8.1031,8.0802,8.0802,22760.0
2015-06-17 11:30:00,10.58,10.59,10.58,10.58,111544.0,8.0802,8.0879,8.0802,8.0802,111544.0
2015-06-17 11:35:00,10.58,10.59,10.58,10.58,18000.0,8.0802,8.0879,8.0802,8.0802,18000.0
2015-06-17 11:40:00,10.58,10.58,10.57,10.57,35156.0,8.0802,8.0802,8.0726,8.0726,35156.0
2015-06-17 11:45:00,10.57,10.59,10.57,10.58,433360.0,8.0726,8.0879,8.0726,8.0802,433360.0
2015-06-17 11:50:00,10.58,10.6,10.58,10.6,361920.0,8.0802,8.0955,8.0802,8.0955,361920.0
2015-06-17 11:55:00,10.6,10.62,10.6,10.62,40156.0,8.0955,8.1108,8.0955,8.1108,40156.0
2015-06-17 12:00:00,10.61,10.61,10.59,10.6,239116.0,8.1031,8.1031,8.0879,8.0955,239116.0
2015-06-17 12:05:00,10.6,10.61,10.6,10.6,131676.0,8.0955,8.1031,8.0955,8.0955,131676.0
2015-06-17 12:10:00,10.6,10.6,10.59,10.6,14120.0,8.0955,8.0955,8.0879,8.0955,14120.0
2015-06-17 12:15:00,10.59,10.59,10.58,10.59,39264.0,8.0879,8.0879,8.0802,8.0879,39264.0
2015-06-17 12:20:00,10.58,10.59,10.58,10.59,13600.0,8.0802,8.0879,8.0802,8.0879,13600.0
2015-06-17 12:25:00,10.59,10.59,10.59,10.59,13600.0,8.0879,8.0879,8.0879,8.0879,13600.0
2015-06-17 12:30:00,10.59,10.59,10.58,10.58,23196.0,8.0879,8.0879,8.0802,8.0802,23196.0
2015-06-17 12:35:00,10.58,10.59,10.57,10.58,104160.0,8.0802,8.0879,8.0726,8.0802,104160.0
2015-06-17 12:40:00,10.57,10.58,10.55,10.56,44008.0,8.0726,8.0802,8.0573,8.0649,44008.0
2015-06-17 12:45:00,10.55,10.56,10.55,10.55,18000.0,8.0573,8.0649,8.0573,8.0573,18000.0
2015-06-17 12:50:00,10.54,10.54,10.53,10.54,53792.0,8.0497,8.0497,8.042,8.0497,53792.0
2015-06-17 12:55:00,10.54,10.54,10.53,10.54,44332.0,8.0497,8.0497,8.042,8.0497,44332.0
2015-06-17 13:00:00,10.54,10.54,10.53,10.53,53812.0,8.0497,8.0497,8.042,8.042,53812.0
2015-06-17 13:05:00,10.54,10.54,10.53,10.54,72800.0,8.0497,8.0497,8.042,8.0497,72800.0
2015-06-17 13:10:00,10.54,10.57,10.54,10.56,146072.0,8.0497,8.0726,8.0497,8.0649,146072.0
2015-06-17 13:15:00,10.56,10.57,10.56,10.57,12800.0,8.0649,8.0726,8.0649,8.0726,12800.0
2015-06-17 13:20:00,10.56,10.57,10.56,10.57,19892.0,8.0649,8.0726,8.0649,8.0726,19892.0
2015-06-17 13:25:00,10.57,10.57,10.56,10.56,18888.0,8.0726,8.0726,8.0649,8.0649,18888.0
2015-06-17 13:30:00,10.56,10.56,10.55,10.56,44120.0,8.0649,8.0649,8.0573,8.0649,44120.0
2015-06-17 13:35:00,10.56,10.57,10.56,10.57,50504.0,8.0649,8.0726,8.0649,8.0726,50504.0
2015-06-17 13:40:00,10.58,10.58,10.57,10.57,27716.0,8.0802,8.0802,8.0726,8.0726,27716.0
2015-06-17 13:45:00,10.57,10.58,10.56,10.56,37832.0,8.0726,8.0802,8.0649,8.0649,37832.0
2015-06-17 13:50:00,10.56,10.56,10.55,10.56,27580.0,8.0649,8.0649,8.0573,8.0649,27580.0
2015-06-17 13:55:00,10.56,10.59,10.55,10.57,69300.0,8.0649,8.0879,8.0573,8.0726,69300.0
2015-06-17 14:00:00,10.57,10.64,10.54,10.62,154244.0,8.0726,8.126,8.0497,8.1108,154244.0
2015-06-17 14:05:00,10.62,10.63,10.61,10.63,57548.0,8.1108,8.1184,8.1031,8.1184,57548.0
2015-06-17 14:10:00,10.63,10.63,10.61,10.61,70464.0,8.1184,8.1184,8.1031,8.1031,70464.0
2015-06-17 14:15:00,10.61,10.63,10.6,10.6,46924.0,8.1031,8.1184,8.0955,8.0955,46924.0
2015-06-17 14:20:00,10.6,10.6,10.57,10.57,87904.0,8.0955,8.0955,8.0726,8.0726,87904.0
2015-06-17 14:25:00,10.57,10.6,10.57,10.59,49636.0,8.0726,8.0955,8.0726,8.0879,49636.0
2015-06-17 14:30:00,10.59,10.63,10.59,10.62,42744.0,8.0879,8.1184,8.0879,8.1108,42744.0
2015-06-17 14:35:00,10.62,10.63,10.61,10.63,37004.0,8.1108,8.1184,8.1031,8.1184,37004.0
2015-06-17 14:40:00,10.63,10.65,10.63,10.64,135180.0,8.1184,8.1337,8.1184,8.126,135180.0
2015-06-17 14:45:00,10.64,10.66,10.64,10.65,59228.0,8.126,8.1413,8.126,8.1337,59228.0
2015-06-17 14:50:00,10.65,10.67,10.64,10.66,124612.0,8.1337,8.1489,8.126,8.1413,124612.0
2015-06-17 14:55:00,10.66,10.67,10.65,10.66,48028.0,8.1413,8.1489,8.1337,8.1413,48028.0
2015-06-17 15:00:00,10.66,10.66,10.64,10.65,46648.0,8.1413,8.1413,8.126,8.1337,46648.0
2015-06-17 15:05:00,10.65,10.65,10.63,10.63,49004.0,8.1337,8.1337,8.1184,8.1184,49004.0
2015-06-17 15:10:00,10.63,10.65,10.63,10.64,64648.0,8.1184,8.1337,8.1184,8.126,64648.0
2015-06-17 15:15:00,10.64,10.65,10.64,10.65,40784.0,8.126,8.1337,8.126,8.1337,40784.0
2015-06-17 15:20:00,10.65,10.66,10.65,10.65,58036.0,8.1337,8.1413,8.1337,8.1337,58036.0
2015-06-17 15:25:00,10.65,10.66,10.65,10.65,60428.0,8.1337,8.1413,8.1337,8.1337,60428.0
2015-06-17 15:30:00,10.65,10.67,10.65,10.66,128140.0,8.1337,8.1489,8.1337,8.1413,128140.0
2015-06-17 15:35:00,10.66,10.68,10.66,10.68,170048.0,8.1413,8.1566,8.1413,8.1566,170048.0
2015-06-17 15:40:00,10.68,10.69,10.67,10.69,297388.0,8.1566,8.1642,8.1489,8.1642,297388.0
2015-06-17 15:45:00,10.69,10.69,10.67,10.68,188888.0,8.1642,8.1642,8.1489,8.1566,188888.0
2015-06-17 15:50:00,10.68,10.69,10.67,10.68,385480.0,8.1566,8.1642,8.1489,8.1566,385480.0
2015-06-17 15:55:00,10.68,10.69,10.67,10.68,714604.0,8.1566,8.1642,8.1489,8.1566,714604.0
2015-06-18 09:30:00,10.72,10.75,10.7,10.71,108616.0,8.1871,8.21,8.1719,8.1795,108616.0
2015-06-18 09:35:00,10.7,10.7,10.69,10.7,52020.0,8.1719,8.1719,8.1642,8.1719,52020.0
2015-06-18 09:40:00,10.7,10.72,10.69,10.72,69400.0,8.1719,8.1871,8.1642,8.1871,69400.0
2015-06-18 09:45:00,10.72,10.76,10.72,10.74,190124.0,8.1871,8.2177,8.1871,8.2024,190124.0
2015-06-18 09:50:00,10.74,10.74,10.72,10.74,49724.0,8.2024,8.2024,8.1871,8.2024,49724.0
2015-06-18 09:55:00,10.74,10.75,10.72,10.74,120732.0,8.2024,8.21,8.1871,8.2024,120732.0
2015-06-18 10:00:00,10.74,10.76,10.73,10.75,160716.0,8.2024,8.2177,8.1948,8.21,160716.0
2015-06-18 10:05:00,10.75,10.8,10.75,10.79,171992.0,8.21,8.2482,8.21,8.2406,171992.0
2015-06-18 10:10:00,10.79,10.81,10.79,10.79,160620.0,8.2406,8.2559,8.2406,8.2406,160620.0
2015-06-18 10:15:00,10.8,10.81,10.79,10.8,129064.0,8.2482,8.2559,8.2406,8.2482,129064.0
2015-06-18 10:20:00,10.8,10.81,10.8,10.81,233432.0,8.2482,8.2559,8.2482,8.2559,233432.0
2015-06-18 10:25:00,10.81,10.81,10.8,10.81,70040.0,8.2559,8.2559,8.2482,8.2559,70040.0
2015-06-18 10:30:00,10.81,10.81,10.8,10.81,62688.0,8.2559,8.2559,8.2482,8.2559,62688.0
2015-06-18 10:35:00,10.81,10.81,10.8,10.81,75832.0,8.2559,8.2559,8.2482,8.2559,75832.0
2015-06-18 10:40:00,10.81,10.81,10.79,10.81,75836.0,8.2559,8.2559,8.2406,8.2559,75836.0
2015-06-18 10:45:00,10.81,10.82,10.81,10.81,156568.0,8.2559,8.2635,8.2559,8.2559,156568.0
2015-06-18 10:50:00,10.81,10.82,10.81,10.82,62012.0,8.2559,8.2635,8.2559,8.2635,62012.0
2015-06-18 10:55:00,10.82,10.84,10.82,10.84,137420.0,8.2635,8.2788,8.2635,8.2788,137420.0
2015-06-18 11:00:00,10.84,10.84,10.84,10.84,90068.0,8.2788,8.2788,8.2788,8.2788,90068.0
2015-06-18 11:05:00,10.84,10.85,10.83,10.84,86356.0,8.2788,8.2864,8.2711,8.2788,86356.0
2015-06-18 11:10:00,10.84,10.84,10.84,10.84,54384.0,8.2788,8.2788,8.2788,8.2788,54384.0
2015-06-18 11:15:00,10.84,10.84,10.83,10.83,83360.0,8.2788,8.2788,8.2711,8.2711,83360.0
2015-06-18 11:20:00,10.83,10.83,10.82,10.83,92476.0,8.2711,8.2711,8.2635,8.2711,92476.0
2015-06-18 11:25:00,10.84,10.84,10.83,10.84,51484.0,8.2788,8.2788,8.2711,8.2788,51484.0
2015-06-18 11:30:00,10.84,10.84,10.83,10.83,92192.0,8.2788,8.2788,8.2711,8.2711,92192.0
2015-06-18 11:35:00,10.83,10.84,10.83,10.84,58764.0,8.2711,8.2788,8.2711,8.2788,58764.0
2015-06-18 11:40:00,10.84,10.85,10.84,10.84,120692.0,8.2788,8.2864,8.2788,8.2788,120692.0
2015-06-18 11:45:00,10.84,10.84,10.84,10.84,149804.0,8.2788,8.2788,8.2788,8.2788,149804.0
2015-06-18 11:50:00,10.84,10.84,10.82,10.82,51520.0,8.2788,8.2788,8.2635,8.2635,51520.0
2015-06-18 11:55:00,10.82,10.83,10.81,10.81,77128.0,8.2635,8.2711,8.2559,8.2559,77128.0
2015-06-18 12:00:00,10.81,10.81,10.81,10.81,81332.0,8.2559,8.2559,8.2559,8.2559,81332.0
2015-06-18 12:05:00,10.81,10.81,10.81,10.81,47724.0,8.2559,8.2559,8.2559,8.2559,47724.0
2015-06-18 12:10:00,10.81,10.81,10.81,10.81,158100.0,8.2559,8.2559,8.2559,8.2559,158100.0
2015-06-18 12:15:00,10.81,10.81,10.8,10.81,62588.0,8.2559,8.2559,8.2482,8.2559,62588.0
2015-06-18 12:20:00,10.81,10.84,10.81,10.83,220048.0,8.2559,8.2788,8.2559,8.2711,220048.0
2015-06-18 12:25:00,10.83,10.83,10.82,10.82,206708.0,8.2711,8.2711,8.2635,8.2635,206708.0
2015-06-18 12:30:00,10.82,10.84,10.82,10.84,52524.0,8.2635,8.2788,8.2635,8.2788,52524.0
2015-06-18 12:35:00,10.84,10.84,10.81,10.81,65488.0,8.2788,8.2788,8.2559,8.2559,65488.0
2015-06-18 12:40:00,10.82,10.82,10.8,10.8,103216.0,8.2635,8.2635,8.2482,8.2482,103216.0
2015-06-18 12:45:00,10.8,10.81,10.8,10.8,26800.0,8.2482,8.2559,8.2482,8.2482,26800.0
2015-06-18 12:50:00,10.8,10.81,10.8,10.8,23768.0,8.2482,8.2559,8.2482,8.2482,23768.0
2015-06-18 12:55:00,10.8,10.81,10.8,10.8,41380.0,8.2482,8.2559,8.2482,8.2482,41380.0
2015-06-18 13:00:00,10.8,10.81,10.8,10.81,43060.0,8.2482,8.2559,8.2482,8.2559,43060.0
2015-06-18 13:05:00,10.81,10.81,10.79,10.79,60712.0,8.2559,8.2559,8.2406,8.2406,60712.0
2015-06-18 13:10:00,10.79,10.81,10.79,10.8,50332.0,8.2406,8.2559,8.2406,8.2482,50332.0
2015-06-18 13:15:00,10.8,10.8,10.78,10.78,69328.0,8.2482,8.2482,8.233,8.233,69328.0
2015-06-18 13:20:00,10.78,10.79,10.78,10.78,54408.0,8.233,8.2406,8.233,8.233,54408.0
2015-06-18 13:25:00,10.78,10.79,10.78,10.79,61420.0,8.233,8.2406,8.233,8.2406,61420.0
2015-06-18 13:30:00,10.79,10.79,10.78,10.79,33608.0,8.2406,8.2406,8.233,8.2406,33608.0
2015-06-18 13:35:00,10.79,10.79,10.78,10.79,28796.0,8.2406,8.2406,8.233,8.2406,28796.0
2015-06-18 13:40:00,10.79,10.79,10.79,10.79,33360.0,8.2406,8.2406,8.2406,8.2406,33360.0
2015-06-18 13:45:00,10.79,10.79,10.78,10.79,51808.0,8.2406,8.2406,8.233,8.2406,51808.0
2015-06-18 13:50:00,10.79,10.8,10.79,10.8,51948.0,8.2406,8.2482,8.2406,8.2482,51948.0
2015-06-18 13:55:00,10.8,10.81,10.8,10.81,114796.0,8.2482,8.2559,8.2482,8.2559,114796.0
2015-06-18 14:00:00,10.81,10.81,10.81,10.81,44072.0,8.2559,8.2559,8.2559,8.2559,44072.0
2015-06-18 14:05:00,10.81,10.81,10.81,10.81,57376.0,8.2559,8.2559,8.2559,8.2559,57376.0
2015-06-18 14:10:00,10.81,10.81,10.8,10.81,84808.0,8.2559,8.2559,8.2482,8.2559,84808.0
2015-06-18 14:15:00,10.81,10.81,10.8,10.81,38208.0,8.2559,8.2559,8.2482,8.2559,38208.0
2015-06-18 14:20:00,10.81,10.82,10.81,10.82,93808.0,8.2559,8.2635,8.2559,8.2635,93808.0
2015-06-18 14:25:00,10.82,10.82,10.81,10.81,64272.0,8.2635,8.2635,8.2559,8.2559,64272.0
2015-06-18 14:30:00,10.81,10.82,10.81,10.82,45916.0,8.2559,8.2635,8.2559,8.2635,45916.0
2015-06-18 14:35:00,10.82,10.83,10.81,10.82,88284.0,8.2635,8.2711,8.2559,8.2635,88284.0
2015-06-18 14:40:00,10.82,10.84,10.82,10.84,78808.0,8.2635,8.2788,8.2635,8.2788,78808.0
2015-06-18 14:45:00,10.84,10.84,10.83,10.84,97064.0,8.2788,8.2788,8.2711,8.2788,97064.0
2015-06-18 14:50:00,10.84,10.85,10.83,10.84,109336.0,8.2788,8.2864,8.2711,8.2788,109336.0
2015-06-18 14:55:00,10.84,10.85,10.84,10.85,50112.0,8.2788,8.2864,8.2788,8.2864,50112.0
2015-06-18 15:00:00,10.85,10.85,10.83,10.84,97308.0,8.2864,8.2864,8.2711,8.2788,97308.0
2015-06-18 15:05:00,10.84,10.84,10.84,10.84,46656.0,8.2788,8.2788,8.2788,8.2788,46656.0
2015-06-18 15:10:00,10.84,10.85,10.84,10.84,73004.0,8.2788,8.2864,8.2788,8.2788,73004.0
2015-06-18 15:15:00,10.84,10.85,10.84,10.85,102416.0,8.2788,8.2864,8.2788,8.2864,102416.0
2015-06-18 15:20:00,10.84,10.86,10.84,10.86,112076.0,8.2788,8.2941,8.2788,8.2941,112076.0
2015-06-18 15:25:00,10.86,10.86,10.85,10.86,126856.0,8.2941,8.2941,8.2864,8.2941,126856.0
2015-06-18 15:30:00,10.86,10.86,10.85,10.85,109636.0,8.2941,8.2941,8.2864,8.2864,109636.0
2015-06-18 15:35:00,10.85,10.86,10.85,10.85,123724.0,8.2864,8.2941,8.2864,8.2864,123724.0
2015-06-18 15:40:00,10.85,10.87,10.85,10.87,175100.0,8.2864,8.3017,8.2864,8.3017,175100.0
2015-06-18 15:45:00,10.86,10.87,10.86,10.86,177392.0,8.2941,8.3017,8.2941,8.2941,177392.0
2015-06-18 15:50:00,10.86,10.86,10.85,10.85,214868.0,8.2941,8.2941,8.2864,8.2864,214868.0
2015-06-18 15:55:00,10.85,10.86,10.84,10.85,450944.0,8.2864,8.2941,8.2788,8.2864,450944.0
2015-06-19 09:30:00,10.84,10.85,10.77,10.79,1775100.0,8.2788,8.2864,8.2253,8.2406,1775100.0
2015-06-19 09:35:00,10.79,10.79,10.74,10.74,112000.0,8.2406,8.2406,8.2024,8.2024,112000.0
2015-06-19 09:40:00,10.74,10.75,10.72,10.74,67412.0,8.2024,8.21,8.1871,8.2024,67412.0
2015-06-19 09:45:00,10.74,10.76,10.74,10.75,52032.0,8.2024,8.2177,8.2024,8.21,52032.0
2015-06-19 09:50:00,10.74,10.77,10.74,10.76,78044.0,8.2024,8.2253,8.2024,8.2177,78044.0
2015-06-19 09:55:00,10.76,10.78,10.76,10.76,65656.0,8.2177,8.233,8.2177,8.2177,65656.0
2015-06-19 10:00:00,10.76,10.77,10.75,10.75,38772.0,8.2177,8.2253,8.21,8.21,38772.0
2015-06-19 10:05:00,10.75,10.76,10.74,10.75,79688.0,8.21,8.2177,8.2024,8.21,79688.0
2015-06-19 10:10:00,10.75,10.76,10.74,10.76,63304.0,8.21,8.2177,8.2024,8.2177,63304.0
2015-06-19 10:15:00,10.76,10.77,10.75,10.76,49136.0,8.2177,8.2253,8.21,8.2177,49136.0
2015-06-19 10:20:00,10.76,10.78,10.76,10.76,37464.0,8.2177,8.233,8.2177,8.2177,37464.0
2015-06-19 10:25:00,10.76,10.77,10.75,10.76,42984.0,8.2177,8.2253,8.21,8.2177,42984.0
2015-06-19 10:30:00,10.76,10.76,10.75,10.75,37572.0,8.2177,8.2177,8.21,8.21,37572.0
2015-06-19 10:35:00,10.75,10.77,10.75,10.75,51880.0,8.21,8.2253,8.21,8.21,51880.0
2015-06-19 10:40:00,10.75,10.77,10.75,10.76,56576.0,8.21,8.2253,8.21,8.2177,56576.0
2015-06-19 10:45:00,10.76,10.77,10.76,10.77,42360.0,8.2177,8.2253,8.2177,8.2253,42360.0
2015-06-19 10:50:00,10.77,10.77,10.76,10.76,30208.0,8.2253,8.2253,8.2177,8.2177,30208.0
2015-06-19 10:55:00,10.76,10.76,10.75,10.76,30044.0,8.2177,8.2177,8.21,8.2177,30044.0
2015-06-19 11:00:00,10.76,10.78,10.76,10.78,90796.0,8.2177,8.233,8.2177,8.233,90796.0
2015-06-19 11:05:00,10.78,10.79,10.78,10.78,30176.0,8.233,8.2406,8.233,8.233,30176.0
2015-06-19 11:10:00,10.78,10.79,10.78,10.78,46372.0,8.233,8.2406,8.233,8.233,46372.0
2015-06-19 11:15:00,10.78,10.79,10.78,10.78,39816.0,8.233,8.2406,8.233,8.233,39816.0
2015-06-19 11:20:00,10.78,10.79,10.77,10.78,33804.0,8.233,8.2406,8.2253,8.233,33804.0
2015-06-19 11:25:00,10.78,10.79,10.78,10.78,66812.0,8.233,8.2406,8.233,8.233,66812.0
2015-06-19 11:30:00,10.78,10.79,10.78,10.78,31440.0,8.233,8.2406,8.233,8.233,31440.0
2015-06-19 11:35:00,10.78,10.8,10.78,10.79,115828.0,8.233,8.2482,8.233,8.2406,115828.0
2015-06-19 11:40:00,10.79,10.8,10.79,10.8,54800.0,8.2406,8.2482,8.2406,8.2482,54800.0
2015-06-19 11:45:00,10.8,10.81,10.79,10.8,61488.0,8.2482,8.2559,8.2406,8.2482,61488.0
2015-06-19 11:50:00,10.8,10.8,10.79,10.79,225996.0,8.2482,8.2482,8.2406,8.2406,225996.0
2015-06-19 11:55:00,10.79,10.79,10.78,10.79,38272.0,8.2406,8.2406,8.233,8.2406,38272.0
2015-06-19 12:00:00,10.79,10.8,10.79,10.8,117136.0,8.2406,8.2482,8.2406,8.2482,117136.0
2015-06-19 12:05:00,10.8,10.8,10.79,10.8,155640.0,8.2482,8.2482,8.2406,8.2482,155640.0
2015-06-19 12:10:00,10.8,10.8,10.79,10.8,23736.0,8.2482,8.2482,8.2406,8.2482,23736.0
2015-06-19 12:15:00,10.8,10.8,10.79,10.79,17456.0,8.2482,8.2482,8.2406,8.2406,17456.0
2015-06-19 12:20:00,10.79,10.79,10.79,10.79,34000.0,8.2406,8.2406,8.2406,8.2406,34000.0
2015-06-19 12:25:00,10.79,10.8,10.79,10.79,21440.0,8.2406,8.2482,8.2406,8.2406,21440.0
2015-06-19 12:30:00,10.79,10.79,10.78,10.79,15696.0,8.2406,8.2406,8.233,8.2406,15696.0
2015-06-19 12:35:00,10.79,10.79,10.78,10.78,8480.0,8.2406,8.2406,8.233,8.233,8480.0
2015-06-19 12:40:00,10.78,10.78,10.78,10.78,8924.0,8.233,8.233,8.233,8.233,8924.0
2015-06-19 12:45:00,10.78,10.78,10.77,10.77,21576.0,8.233,8.233,8.2253,8.2253,21576.0
2015-06-19 12:50:00,10.77,10.77,10.76,10.76,10484.0,8.2253,8.2253,8.2177,8.2177,10484.0
2015-06-19 12:55:00,10.76,10.76,10.75,10.76,43092.0,8.2177,8.2177,8.21,8.2177,43092.0
2015-06-19 13:00:00,10.75,10.76,10.75,10.76,53460.0,8.21,8.2177,8.21,8.2177,53460.0
2015-06-19 13:05:00,10.76,10.76,10.75,10.75,34776.0,8.2177,8.2177,8.21,8.21,34776.0
2015-06-19 13:10:00,10.75,10.77,10.75,10.76,24820.0,8.21,8.2253,8.21,8.2177,24820.0
2015-06-19 13:15:00,10.76,10.77,10.76,10.76,25656.0,8.2177,8.2253,8.2177,8.2177,25656.0
2015-06-19 13:20:00,10.76,10.78,10.76,10.77,41324.0,8.2177,8.233,8.2177,8.2253,41324.0
2015-06-19 13:25:00,10.77,10.78,10.77,10.77,12428.0,8.2253,8.233,8.2253,8.2253,12428.0
2015-06-19 13:30:00,10.78,10.78,10.77,10.77,32024.0,8.233,8.233,8.2253,8.2253,32024.0
2015-06-19 13:35:00,10.77,10.78,10.77,10.77,25116.0,8.2253,8.233,8.2253,8.2253,25116.0
2015-06-19 13:40:00,10.77,10.77,10.76,10.76,21264.0,8.2253,8.2253,8.2177,8.2177,21264.0
2015-06-19 13:45:00,10.76,10.77,10.76,10.77,19200.0,8.2177,8.2253,8.2177,8.2253,19200.0
2015-06-19 13:50:00,10.77,10.77,10.76,10.77,49776.0,8.2253,8.2253,8.2177,8.2253,49776.0
2015-06-19 13:55:00,10.77,10.78,10.77,10.77,13940.0,8.2253,8.233,8.2253,8.2253,13940.0
2015-06-19 14:00:00,10.77,10.77,10.76,10.76,25400.0,8.2253,8.2253,8.2177,8.2177,25400.0
2015-06-19 14:05:00,10.76,10.76,10.76,10.76,23200.0,8.2177,8.2177,8.2177,8.2177,23200.0
2015-06-19 14:10:00,10.76,10.76,10.75,10.76,18888.0,8.2177,8.2177,8.21,8.2177,18888.0
2015-06-19 14:15:00,10.76,10.76,10.75,10.76,65260.0,8.2177,8.2177,8.21,8.2177,65260.0
2015-06-19 14:20:00,10.76,10.76,10.74,10.75,42100.0,8.2177,8.2177,8.2024,8.21,42100.0
2015-06-19 14:25:00,10.74,10.74,10.74,10.74,28680.0,8.2024,8.2024,8.2024,8.2024,28680.0
2015-06-19 14:30:00,10.74,10.75,10.74,10.75,75036.0,8.2024,8.21,8.2024,8.21,75036.0
2015-06-19 14:35:00,10.75,10.76,10.75,10.75,34768.0,8.21,8.2177,8.21,8.21,34768.0
2015-06-19 14:40:00,10.75,10.75,10.74,10.74,29900.0,8.21,8.21,8.2024,8.2024,29900.0
2015-06-19 14:45:00,10.74,10.75,10.74,10.74,49432.0,8.2024,8.21,8.2024,8.2024,49432.0
2015-06-19 14:50:00,10.74,10.75,10.74,10.75,58900.0,8.2024,8.21,8.2024,8.21,58900.0
2015-06-19 14:55:00,10.74,10.75,10.74,10.74,18596.0,8.2024,8.21,8.2024,8.2024,18596.0
2015-06-19 15:00:00,10.75,10.75,10.74,10.74,42520.0,8.21,8.21,8.2024,8.2024,42520.0
2015-06-19 15:05:00,10.74,10.75,10.74,10.75,71276.0,8.2024,8.21,8.2024,8.21,71276.0
2015-06-19 15:10:00,10.75,10.75,10.74,10.75,90632.0,8.21,8.21,8.2024,8.21,90632.0
2015-06-19 15:15:00,10.75,10.75,10.74,10.74,146124.0,8.21,8.21,8.2024,8.2024,146124.0
2015-06-19 15:20:00,10.74,10.75,10.74,10.74,196128.0,8.2024,8.21,8.2024,8.2024,196128.0
2015-06-19 15:25:00,10.75,10.75,10.74,10.74,38840.0,8.21,8.21,8.2024,8.2024,38840.0
2015-06-19 15:30:00,10.74,10.76,10.74,10.75,80136.0,8.2024,8.2177,8.2024,8.21,80136.0
2015-06-19 15:35:00,10.75,10.76,10.75,10.75,74812.0,8.21,8.2177,8.21,8.21,74812.0
2015-06-19 15:40:00,10.75,10.76,10.75,10.76,94828.0,8.21,8.2177,8.21,8.2177,94828.0
2015-06-19 15:45:00,10.76,10.77,10.76,10.77,103628.0,8.2177,8.2253,8.2177,8.2253,103628.0
2015-06-19 15:50:00,10.77,10.78,10.77,10.78,235376.0,8.2253,8.233,8.2253,8.233,235376.0
2015-06-19 15:55:00,10.77,10.78,10.74,10.74,425060.0,8.2253,8.233,8.2024,8.2024,425060.0
2015-06-22 09:30:00,10.83,10.83,10.75,10.82,123860.0,8.2711,8.2711,8.21,8.2635,123860.0
2015-06-22 09:35:00,10.82,10.83,10.8,10.8,97396.0,8.2635,8.2711,8.2482,8.2482,97396.0
2015-06-22 09:40:00,10.81,10.84,10.8,10.84,95372.0,8.2559,8.2788,8.2482,8.2788,95372.0
2015-06-22 09:45:00,10.84,10.84,10.83,10.84,87492.0,8.2788,8.2788,8.2711,8.2788,87492.0
2015-06-22 09:50:00,10.84,10.86,10.84,10.86,129852.0,8.2788,8.2941,8.2788,8.2941,129852.0
2015-06-22 09:55:00,10.86,10.87,10.86,10.86,68800.0,8.2941,8.3017,8.2941,8.2941,68800.0
2015-06-22 10:00:00,10.86,10.86,10.84,10.85,30616.0,8.2941,8.2941,8.2788,8.2864,30616.0
2015-06-22 10:05:00,10.85,10.86,10.85,10.85,51600.0,8.2864,8.2941,8.2864,8.2864,51600.0
2015-06-22 10:10:00,10.85,10.85,10.83,10.83,54204.0,8.2864,8.2864,8.2711,8.2711,54204.0
2015-06-22 10:15:00,10.83,10.83,10.81,10.81,20800.0,8.2711,8.2711,8.2559,8.2559,20800.0
2015-06-22 10:20:00,10.81,10.81,10.79,10.8,47600.0,8.2559,8.2559,8.2406,8.2482,47600.0
2015-06-22 10:25:00,10.8,10.81,10.79,10.8,31200.0,8.2482,8.2559,8.2406,8.2482,31200.0
2015-06-22 10:30:00,10.8,10.81,10.79,10.79,54080.0,8.2482,8.2559,8.2406,8.2406,54080.0
2015-06-22 10:35:00,10.79,10.81,10.79,10.81,128976.0,8.2406,8.2559,8.2406,8.2559,128976.0
2015-06-22 10:40:00,10.81,10.83,10.81,10.83,54064.0,8.2559,8.2711,8.2559,8.2711,54064.0
2015-06-22 10:45:00,10.83,10.83,10.8,10.8,40616.0,8.2711,8.2711,8.2482,8.2482,40616.0
2015-06-22 10:50:00,10.8,10.81,10.79,10.81,42344.0,8.2482,8.2559,8.2406,8.2559,42344.0
2015-06-22 10:55:00,10.81,10.83,10.8,10.82,43684.0,8.2559,8.2711,8.2482,8.2635,43684.0
2015-06-22 11:00:00,10.82,10.82,10.81,10.81,55476.0,8.2635,8.2635,8.2559,8.2559,55476.0
2015-06-22 11:05:00,10.81,10.83,10.81,10.81,57748.0,8.2559,8.2711,8.2559,8.2559,57748.0
2015-06-22 11:10:00,10.81,10.82,10.81,10.81,60320.0,8.2559,8.2635,8.2559,8.2559,60320.0
2015-06-22 11:15:00,10.81,10.82,10.81,10.81,30200.0,8.2559,8.2635,8.2559,8.2559,30200.0
2015-06-22 11:20:00,10.81,10.83,10.81,10.83,65976.0,8.2559,8.2711,8.2559,8.2711,65976.0
2015-06-22 11:25:00,10.83,10.83,10.82,10.83,27300.0,8.2711,8.2711,8.2635,8.2711,27300.0
2015-06-22 11:30:00,10.83,10.84,10.83,10.84,63148.0,8.2711,8.2788,8.2711,8.2788,63148.0
2015-06-22 11:35:00,10.84,10.85,10.84,10.84,63268.0,8.2788,8.2864,8.2788,8.2788,63268.0
2015-06-22 11:40:00,10.84,10.84,10.83,10.84,37272.0,8.2788,8.2788,8.2711,8.2788,37272.0
2015-06-22 11:45:00,10.84,10.84,10.83,10.83,28692.0,8.2788,8.2788,8.2711,8.2711,28692.0
2015-06-22 11:50:00,10.83,10.83,10.82,10.83,51204.0,8.2711,8.2711,8.2635,8.2711,51204.0
2015-06-22 11:55:00,10.83,10.83,10.82,10.82,31772.0,8.2711,8.2711,8.2635,8.2635,31772.0
2015-06-22 12:00:00,10.81,10.83,10.81,10.81,37552.0,8.2559,8.2711,8.2559,8.2559,37552.0
2015-06-22 12:05:00,10.81,10.81,10.8,10.8,26180.0,8.2559,8.2559,8.2482,8.2482,26180.0
2015-06-22 12:10:00,10.8,10.83,10.8,10.81,53332.0,8.2482,8.2711,8.2482,8.2559,53332.0
2015-06-22 12:15:00,10.81,10.82,10.81,10.81,17200.0,8.2559,8.2635,8.2559,8.2559,17200.0
2015-06-22 12:20:00,10.81,10.81,10.79,10.8,48464.0,8.2559,8.2559,8.2406,8.2482,48464.0
2015-06-22 12:25:00,10.8,10.8,10.79,10.8,74600.0,8.2482,8.2482,8.2406,8.2482,74600.0
2015-06-22 12:30:00,10.79,10.81,10.79,10.81,32664.0,8.2406,8.2559,8.2406,8.2559,32664.0
2015-06-22 12:35:00,10.81,10.81,10.8,10.81,17200.0,8.2559,8.2559,8.2482,8.2559,17200.0
2015-06-22 12:40:00,10.8,10.81,10.8,10.8,39200.0,8.2482,8.2559,8.2482,8.2482,39200.0
2015-06-22 12:45:00,10.81,10.81,10.8,10.81,24400.0,8.2559,8.2559,8.2482,8.2559,24400.0
2015-06-22 12:50:00,10.81,10.82,10.81,10.81,41260.0,8.2559,8.2635,8.2559,8.2559,41260.0
2015-06-22 12:55:00,10.81,10.82,10.81,10.81,33128.0,8.2559,8.2635,8.2559,8.2559,33128.0
2015-06-22 13:00:00,10.81,10.81,10.8,10.81,18848.0,8.2559,8.2559,8.2482,8.2559,18848.0
2015-06-22 13:05:00,10.81,10.81,10.8,10.81,54416.0,8.2559,8.2559,8.2482,8.2559,54416.0
2015-06-22 13:10:00,10.81,10.81,10.81,10.81,21208.0,8.2559,8.2559,8.2559,8.2559,21208.0
2015-06-22 13:15:00,10.81,10.81,10.8,10.81,34168.0,8.2559,8.2559,8.2482,8.2559,34168.0
2015-06-22 13:20:00,10.81,10.81,10.81,10.81,30248.0,8.2559,8.2559,8.2559,8.2559,30248.0
2015-06-22 13:25:00,10.81,10.81,10.8,10.8,16924.0,8.2559,8.2559,8.2482,8.2482,16924.0
2015-06-22 13:30:00,10.8,10.81,10.8,10.81,40140.0,8.2482,8.2559,8.2482,8.2559,40140.0
2015-06-22 13:35:00,10.81,10.82,10.8,10.81,57660.0,8.2559,8.2635,8.2482,8.2559,57660.0
2015-06-22 13:40:00,10.81,10.81,10.81,10.81,25628.0,8.2559,8.2559,8.2559,8.2559,25628.0
2015-06-22 13:45:00,10.81,10.82,10.81,10.81,52508.0,8.2559,8.2635,8.2559,8.2559,52508.0
2015-06-22 13:50:00,10.81,10.82,10.81,10.81,47200.0,8.2559,8.2635,8.2559,8.2559,47200.0
2015-06-22 13:55:00,10.81,10.81,10.8,10.81,49080.0,8.2559,8.2559,8.2482,8.2559,49080.0
2015-06-22 14:00:00,10.81,10.82,10.81,10.82,54096.0,8.2559,8.2635,8.2559,8.2635,54096.0
2015-06-22 14:05:00,10.82,10.83,10.82,10.82,32832.0,8.2635,8.2711,8.2635,8.2635,32832.0
2015-06-22 14:10:00,10.82,10.82,10.81,10.82,30888.0,8.2635,8.2635,8.2559,8.2635,30888.0
2015-06-22 14:15:00,10.82,10.84,10.82,10.84,65660.0,8.2635,8.2788,8.2635,8.2788,65660.0
2015-06-22 14:20:00,10.84,10.85,10.84,10.85,131556.0,8.2788,8.2864,8.2788,8.2864,131556.0
2015-06-22 14:25:00,10.85,10.85,10.85,10.85,29884.0,8.2864,8.2864,8.2864,8.2864,29884.0
2015-06-22 14:30:00,10.85,10.86,10.85,10.86,95784.0,8.2864,8.2941,8.2864,8.2941,95784.0
2015-06-22 14:35:00,10.86,10.86,10.85,10.85,47700.0,8.2941,8.2941,8.2864,8.2864,47700.0
2015-06-22 14:40:00,10.85,10.86,10.85,10.85,90024.0,8.2864,8.2941,8.2864,8.2864,90024.0
2015-06-22 14:45:00,10.85,10.87,10.85,10.87,188336.0,8.2864,8.3017,8.2864,8.3017,188336.0
2015-06-22 14:50:00,10.87,10.88,10.86,10.86,71064.0,8.3017,8.3093,8.2941,8.2941,71064.0
2015-06-22 14:55:00,10.87,10.87,10.86,10.86,48244.0,8.3017,8.3017,8.2941,8.2941,48244.0
2015-06-22 15:00:00,10.86,10.86,10.85,10.86,62372.0,8.2941,8.2941,8.2864,8.2941,62372.0
2015-06-22 15:05:00,10.86,10.86,10.85,10.85,43124.0,8.2941,8.2941,8.2864,8.2864,43124.0
2015-06-22 15:10:00,10.85,10.85,10.84,10.84,35432.0,8.2864,8.2864,8.2788,8.2788,35432.0
2015-06-22 15:15:00,10.84,10.85,10.83,10.84,31540.0,8.2788,8.2864,8.2711,8.2788,31540.0
2015-06-22 15:20:00,10.84,10.85,10.84,10.85,66640.0,8.2788,8.2864,8.2788,8.2864,66640.0
2015-06-22 15:25:00,10.85,10.85,10.84,10.84,61428.0,8.2864,8.2864,8.2788,8.2788,61428.0
2015-06-22 15:30:00,10.84,10.86,10.84,10.86,102640.0,8.2788,8.2941,8.2788,8.2941,102640.0
2015-06-22 15:35:00,10.86,10.86,10.85,10.85,70224.0,8.2941,8.2941,8.2864,8.2864,70224.0
2015-06-22 15:40:00,10.85,10.86,10.85,10.86,101964.0,8.2864,8.2941,8.2864,8.2941,101964.0
2015-06-22 15:45:00,10.86,10.86,10.84,10.85,78612.0,8.2941,8.2941,8.2788,8.2864,78612.0
2015-06-22 15:50:00,10.85,10.85,10.84,10.84,167672.0,8.2864,8.2864,8.2788,8.2788,167672.0
2015-06-22 15:55:00,10.84,10.85,10.83,10.84,336296.0,8.2788,8.2864,8.2711,8.2788,336296.0
2015-06-23 09:30:00,10.88,10.88,10.84,10.84,138356.0,8.3093,8.3093,8.2788,8.2788,138356.0
2015-06-23 09:35:00,10.85,10.87,10.83,10.83,55664.0,8.2864,8.3017,8.2711,8.2711,55664.0
2015-06-23 09:40:00,10.83,10.85,10.83,10.83,32008.0,8.2711,8.2864,8.2711,8.2711,32008.0
2015-06-23 09:45:00,10.83,10.85,10.83,10.85,14868.0,8.2711,8.2864,8.2711,8.2864,14868.0
2015-06-23 09:50:00,10.85,10.86,10.84,10.84,25304.0,8.2864,8.2941,8.2788,8.2788,25304.0
2015-06-23 09:55:00,10.84,10.85,10.82,10.83,89496.0,8.2788,8.2864,8.2635,8.2711,89496.0
2015-06-23 10:00:00,10.83,10.84,10.82,10.84,30752.0,8.2711,8.2788,8.2635,8.2788,30752.0
2015-06-23 10:05:00,10.84,10.85,10.83,10.83,26048.0,8.2788,8.2864,8.2711,8.2711,26048.0
2015-06-23 10:10:00,10.84,10.84,10.84,10.84,30064.0,8.2788,8.2788,8.2788,8.2788,30064.0
2015-06-23 10:15:00,10.84,10.84,10.8,10.8,28912.0,8.2788,8.2788,8.2482,8.2482,28912.0
2015-06-23 10:20:00,10.81,10.81,10.81,10.81,20316.0,8.2559,8.2559,8.2559,8.2559,20316.0
2015-06-23 10:25:00,10.81,10.81,10.8,10.8,41012.0,8.2559,8.2559,8.2482,8.2482,41012.0
2015-06-23 10:30:00,10.8,10.81,10.8,10.8,19636.0,8.2482,8.2559,8.2482,8.2482,19636.0
2015-06-23 10:35:00,10.8,10.8,10.79,10.8,30532.0,8.2482,8.2482,8.2406,8.2482,30532.0
2015-06-23 10:40:00,10.79,10.81,10.79,10.8,53856.0,8.2406,8.2559,8.2406,8.2482,53856.0
2015-06-23 10:45:00,10.8,10.81,10.8,10.8,21000.0,8.2482,8.2559,8.2482,8.2482,21000.0
2015-06-23 10:50:00,10.8,10.81,10.8,10.81,18988.0,8.2482,8.2559,8.2482,8.2559,18988.0
2015-06-23 10:55:00,10.81,10.81,10.8,10.8,83424.0,8.2559,8.2559,8.2482,8.2482,83424.0
2015-06-23 11:00:00,10.8,10.81,10.79,10.81,34688.0,8.2482,8.2559,8.2406,8.2559,34688.0
2015-06-23 11:05:00,10.8,10.81,10.8,10.81,14488.0,8.2482,8.2559,8.2482,8.2559,14488.0
2015-06-23 11:10:00,10.81,10.81,10.79,10.79,37052.0,8.2559,8.2559,8.2406,8.2406,37052.0
2015-06-23 11:15:00,10.79,10.8,10.79,10.8,19364.0,8.2406,8.2482,8.2406,8.2482,19364.0
2015-06-23 11:20:00,10.8,10.8,10.79,10.79,15600.0,8.2482,8.2482,8.2406,8.2406,15600.0
2015-06-23 11:25:00,10.79,10.79,10.78,10.78,9296.0,8.2406,8.2406,8.233,8.233,9296.0
2015-06-23 11:30:00,10.79,10.8,10.79,10.8,31868.0,8.2406,8.2482,8.2406,8.2482,31868.0
2015-06-23 11:35:00,10.79,10.8,10.79,10.79,17352.0,8.2406,8.2482,8.2406,8.2406,17352.0
2015-06-23 11:40:00,10.79,10.8,10.79,10.79,20896.0,8.2406,8.2482,8.2406,8.2406,20896.0
2015-06-23 11:45:00,10.79,10.79,10.79,10.79,22504.0,8.2406,8.2406,8.2406,8.2406,22504.0
2015-06-23 11:50:00,10.79,10.79,10.79,10.79,25560.0,8.2406,8.2406,8.2406,8.2406,25560.0
2015-06-23 11:55:00,10.79,10.79,10.78,10.78,14400.0,8.2406,8.2406,8.233,8.233,14400.0
2015-06-23 12:00:00,10.78,10.79,10.78,10.78,20600.0,8.233,8.2406,8.233,8.233,20600.0
2015-06-23 12:05:00,10.78,10.78,10.78,10.78,18800.0,8.233,8.233,8.233,8.233,18800.0
2015-06-23 12:10:00,10.78,10.78,10.78,10.78,26124.0,8.233,8.233,8.233,8.233,26124.0
2015-06-23 12:15:00,10.78,10.79,10.78,10.79,39064.0,8.233,8.2406,8.233,8.2406,39064.0
2015-06-23 12:20:00,10.79,10.79,10.78,10.78,26184.0,8.2406,8.2406,8.233,8.233,26184.0
2015-06-23 12:25:00,10.78,10.79,10.78,10.79,15200.0,8.233,8.2406,8.233,8.2406,15200.0
2015-06-23 12:30:00,10.79,10.79,10.78,10.79,38024.0,8.2406,8.2406,8.233,8.2406,38024.0
2015-06-23 12:35:00,10.79,10.79,10.78,10.79,10976.0,8.2406,8.2406,8.233,8.2406,10976.0
2015-06-23 12:40:00,10.79,10.79,10.79,10.79,17600.0,8.2406,8.2406,8.2406,8.2406,17600.0
2015-06-23 12:45:00,10.79,10.79,10.79,10.79,10408.0,8.2406,8.2406,8.2406,8.2406,10408.0
2015-06-23 12:50:00,10.79,10.79,10.78,10.78,20240.0,8.2406,8.2406,8.233,8.233,20240.0
2015-06-23 12:55:00,10.78,10.78,10.77,10.77,26380.0,8.233,8.233,8.2253,8.2253,26380.0
2015-06-23 13:00:00,10.78,10.79,10.78,10.78,40552.0,8.233,8.2406,8.233,8.233,40552.0
2015-06-23 13:05:00,10.78,10.78,10.77,10.77,23888.0,8.233,8.233,8.2253,8.2253,23888.0
2015-06-23 13:10:00,10.77,10.79,10.77,10.78,19820.0,8.2253,8.2406,8.2253,8.233,19820.0
2015-06-23 13:15:00,10.78,10.78,10.78,10.78,25440.0,8.233,8.233,8.233,8.233,25440.0
2015-06-23 13:20:00,10.78,10.78,10.77,10.78,22440.0,8.233,8.233,8.2253,8.233,22440.0
2015-06-23 13:25:00,10.78,10.78,10.78,10.78,22496.0,8.233,8.233,8.233,8.233,22496.0
2015-06-23 13:30:00,10.78,10.79,10.78,10.78,33168.0,8.233,8.2406,8.233,8.233,33168.0
2015-06-23 13:35:00,10.79,10.79,10.79,10.79,24828.0,8.2406,8.2406,8.2406,8.2406,24828.0
2015-06-23 13:40:00,10.79,10.79,10.78,10.78,26748.0,8.2406,8.2406,8.233,8.233,26748.0
2015-06-23 13:45:00,10.78,10.79,10.78,10.78,37900.0,8.233,8.2406,8.233,8.233,37900.0
2015-06-23 13:50:00,10.79,10.79,10.78,10.78,18560.0,8.2406,8.2406,8.233,8.233,18560.0
2015-06-23 13:55:00,10.78,10.79,10.78,10.79,22876.0,8.233,8.2406,8.233,8.2406,22876.0
2015-06-23 14:00:00,10.79,10.79,10.78,10.78,25948.0,8.2406,8.2406,8.233,8.233,25948.0
2015-06-23 14:05:00,10.78,10.79,10.78,10.78,39688.0,8.233,8.2406,8.233,8.233,39688.0
2015-06-23 14:10:00,10.78,10.78,10.78,10.78,9756.0,8.233,8.233,8.233,8.233,9756.0
2015-06-23 14:15:00,10.78,10.78,10.77,10.77,43332.0,8.233,8.233,8.2253,8.2253,43332.0
2015-06-23 14:20:00,10.78,10.78,10.77,10.78,24636.0,8.233,8.233,8.2253,8.233,24636.0
2015-06-23 14:25:00,10.78,10.79,10.78,10.78,27788.0,8.233,8.2406,8.233,8.233,27788.0
2015-06-23 14:30:00,10.78,10.79,10.78,10.78,30376.0,8.233,8.2406,8.233,8.233,30376.0
2015-06-23 14:35:00,10.78,10.79,10.77,10.79,145828.0,8.233,8.2406,8.2253,8.2406,145828.0
2015-06-23 14:40:00,10.79,10.8,10.79,10.79,13172.0,8.2406,8.2482,8.2406,8.2406,13172.0
2015-06-23 14:45:00,10.79,10.8,10.79,10.79,53576.0,8.2406,8.2482,8.2406,8.2406,53576.0
2015-06-23 14:50:00,10.79,10.8,10.79,10.8,38104.0,8.2406,8.2482,8.2406,8.2482,38104.0
2015-06-23 14:55:00,10.8,10.8,10.8,10.8,25992.0,8.2482,8.2482,8.2482,8.2482,25992.0
2015-06-23 15:00:00,10.8,10.8,10.79,10.8,108348.0,8.2482,8.2482,8.2406,8.2482,108348.0
2015-06-23 15:05:00,10.79,10.8,10.79,10.8,111912.0,8.2406,8.2482,8.2406,8.2482,111912.0
2015-06-23 15:10:00,10.8,10.81,10.8,10.81,189304.0,8.2482,8.2559,8.2482,8.2559,189304.0
2015-06-23 15:15:00,10.81,10.81,10.8,10.8,38448.0,8.2559,8.2559,8.2482,8.2482,38448.0
2015-06-23 15:20:00,10.8,10.81,10.8,10.8,69908.0,8.2482,8.2559,8.2482,8.2482,69908.0
2015-06-23 15:25:00,10.8,10.81,10.8,10.81,58412.0,8.2482,8.2559,8.2482,8.2559,58412.0
2015-06-23 15:30:00,10.81,10.81,10.81,10.81,67384.0,8.2559,8.2559,8.2559,8.2559,67384.0
2015-06-23 15:35:00,10.81,10.81,10.8,10.8,75848.0,8.2559,8.2559,8.2482,8.2482,75848.0
2015-06-23 15:40:00,10.8,10.81,10.8,10.8,47896.0,8.2482,8.2559,8.2482,8.2482,47896.0
2015-06-23 15:45:00,10.8,10.81,10.8,10.81,88648.0,8.2482,8.2559,8.2482,8.2559,88648.0
2015-06-23 15:50:00,10.81,10.81,10.8,10.81,79032.0,8.2559,8.2559,8.2482,8.2559,79032.0
2015-06-23 15:55:00,10.81,10.81,10.8,10.81,155588.0,8.2559,8.2559,8.2482,8.2559,155588.0
2015-06-24 09:30:00,10.82,10.82,10.76,10.79,87476.0,8.2635,8.2635,8.2177,8.2406,87476.0
2015-06-24 09:35:00,10.79,10.82,10.79,10.82,32296.0,8.2406,8.2635,8.2406,8.2635,32296.0
2015-06-24 09:40:00,10.81,10.82,10.81,10.82,13092.0,8.2559,8.2635,8.2559,8.2635,13092.0
2015-06-24 09:45:00,10.82,10.85,10.82,10.83,23336.0,8.2635,8.2864,8.2635,8.2711,23336.0
2015-06-24 09:50:00,10.83,10.83,10.82,10.82,12020.0,8.2711,8.2711,8.2635,8.2635,12020.0
2015-06-24 09:55:00,10.82,10.82,10.81,10.82,8400.0,8.2635,8.2635,8.2559,8.2635,8400.0
2015-06-24 10:00:00,10.83,10.83,10.81,10.81,86412.0,8.2711,8.2711,8.2559,8.2559,86412.0
2015-06-24 10:05:00,10.81,10.81,10.79,10.8,20668.0,8.2559,8.2559,8.2406,8.2482,20668.0
2015-06-24 10:10:00,10.8,10.8,10.79,10.8,43152.0,8.2482,8.2482,8.2406,8.2482,43152.0
2015-06-24 10:15:00,10.79,10.79,10.78,10.79,26092.0,8.2406,8.2406,8.233,8.2406,26092.0
2015-06-24 10:20:00,10.79,10.79,10.79,10.79,35000.0,8.2406,8.2406,8.2406,8.2406,35000.0
2015-06-24 10:25:00,10.79,10.81,10.79,10.8,40796.0,8.2406,8.2559,8.2406,8.2482,40796.0
2015-06-24 10:30:00,10.8,10.82,10.79,10.81,50360.0,8.2482,8.2635,8.2406,8.2559,50360.0
2015-06-24 10:35:00,10.81,10.81,10.81,10.81,18108.0,8.2559,8.2559,8.2559,8.2559,18108.0
2015-06-24 10:40:00,10.81,10.81,10.8,10.8,53880.0,8.2559,8.2559,8.2482,8.2482,53880.0
2015-06-24 10:45:00,10.8,10.81,10.79,10.8,21200.0,8.2482,8.2559,8.2406,8.2482,21200.0
2015-06-24 10:50:00,10.8,10.8,10.79,10.79,17324.0,8.2482,8.2482,8.2406,8.2406,17324.0
2015-06-24 10:55:00,10.79,10.8,10.79,10.8,38060.0,8.2406,8.2482,8.2406,8.2482,38060.0
2015-06-24 11:00:00,10.8,10.8,10.78,10.8,56320.0,8.2482,8.2482,8.233,8.2482,56320.0
2015-06-24 11:05:00,10.8,10.8,10.8,10.8,23404.0,8.2482,8.2482,8.2482,8.2482,23404.0
2015-06-24 11:10:00,10.8,10.8,10.79,10.8,38708.0,8.2482,8.2482,8.2406,8.2482,38708.0
2015-06-24 11:15:00,10.8,10.81,10.8,10.81,46800.0,8.2482,8.2559,8.2482,8.2559,46800.0
2015-06-24 11:20:00,10.8,10.81,10.79,10.79,35200.0,8.2482,8.2559,8.2406,8.2406,35200.0
2015-06-24 11:25:00,10.79,10.8,10.79,10.8,55460.0,8.2406,8.2482,8.2406,8.2482,55460.0
2015-06-24 11:30:00,10.8,10.8,10.79,10.79,57896.0,8.2482,8.2482,8.2406,8.2406,57896.0
2015-06-24 11:35:00,10.79,10.8,10.79,10.79,30896.0,8.2406,8.2482,8.2406,8.2406,30896.0
2015-06-24 11:40:00,10.79,10.8,10.79,10.8,29952.0,8.2406,8.2482,8.2406,8.2482,29952.0
2015-06-24 11:45:00,10.8,10.8,10.79,10.79,12000.0,8.2482,8.2482,8.2406,8.2406,12000.0
2015-06-24 11:50:00,10.79,10.8,10.79,10.79,26992.0,8.2406,8.2482,8.2406,8.2406,26992.0
2015-06-24 11:55:00,10.79,10.8,10.79,10.79,27684.0,8.2406,8.2482,8.2406,8.2406,27684.0
2015-06-24 12:00:00,10.79,10.8,10.78,10.78,42920.0,8.2406,8.2482,8.233,8.233,42920.0
2015-06-24 12:05:00,10.79,10.79,10.78,10.79,9600.0,8.2406,8.2406,8.233,8.2406,9600.0
2015-06-24 12:10:00,10.78,10.8,10.78,10.79,52172.0,8.233,8.2482,8.233,8.2406,52172.0
2015-06-24 12:15:00,10.79,10.79,10.79,10.79,21060.0,8.2406,8.2406,8.2406,8.2406,21060.0
2015-06-24 12:20:00,10.79,10.79,10.78,10.79,26480.0,8.2406,8.2406,8.233,8.2406,26480.0
2015-06-24 12:25:00,10.79,10.79,10.78,10.78,22400.0,8.2406,8.2406,8.233,8.233,22400.0
2015-06-24 12:30:00,10.78,10.79,10.78,10.79,13200.0,8.233,8.2406,8.233,8.2406,13200.0
2015-06-24 12:35:00,10.78,10.79,10.78,10.79,24000.0,8.233,8.2406,8.233,8.2406,24000.0
2015-06-24 12:40:00,10.79,10.79,10.77,10.78,106728.0,8.2406,8.2406,8.2253,8.233,106728.0
2015-06-24 12:45:00,10.78,10.78,10.77,10.78,29164.0,8.233,8.233,8.2253,8.233,29164.0
2015-06-24 12:50:00,10.78,10.78,10.77,10.78,45188.0,8.233,8.233,8.2253,8.233,45188.0
2015-06-24 12:55:00,10.78,10.78,10.77,10.78,12004.0,8.233,8.233,8.2253,8.233,12004.0
2015-06-24 13:00:00,10.77,10.78,10.74,10.75,198320.0,8.2253,8.233,8.2024,8.21,198320.0
2015-06-24 13:05:00,10.75,10.76,10.74,10.76,138892.0,8.21,8.2177,8.2024,8.2177,138892.0
2015-06-24 13:10:00,10.76,10.76,10.75,10.76,15212.0,8.2177,8.2177,8.21,8.2177,15212.0
2015-06-24 13:15:00,10.76,10.77,10.76,10.77,22424.0,8.2177,8.2253,8.2177,8.2253,22424.0
2015-06-24 13:20:00,10.77,10.77,10.76,10.76,34884.0,8.2253,8.2253,8.2177,8.2177,34884.0
2015-06-24 13:25:00,10.76,10.76,10.75,10.76,37500.0,8.2177,8.2177,8.21,8.2177,37500.0
2015-06-24 13:30:00,10.76,10.76,10.75,10.76,20396.0,8.2177,8.2177,8.21,8.2177,20396.0
2015-06-24 13:35:00,10.76,10.76,10.76,10.76,16440.0,8.2177,8.2177,8.2177,8.2177,16440.0
2015-06-24 13:40:00,10.76,10.76,10.75,10.76,38944.0,8.2177,8.2177,8.21,8.2177,38944.0
2015-06-24 13:45:00,10.76,10.76,10.76,10.76,17144.0,8.2177,8.2177,8.2177,8.2177,17144.0
2015-06-24 13:50:00,10.76,10.76,10.76,10.76,47784.0,8.2177,8.2177,8.2177,8.2177,47784.0
2015-06-24 13:55:00,10.77,10.78,10.76,10.78,251060.0,8.2253,8.233,8.2177,8.233,251060.0
2015-06-24 14:00:00,10.78,10.78,10.77,10.77,9896.0,8.233,8.233,8.2253,8.2253,9896.0
2015-06-24 14:05:00,10.78,10.78,10.77,10.77,88676.0,8.233,8.233,8.2253,8.2253,88676.0
2015-06-24 14:10:00,10.77,10.77,10.76,10.76,50944.0,8.2253,8.2253,8.2177,8.2177,50944.0
2015-06-24 14:15:00,10.76,10.76,10.74,10.74,31284.0,8.2177,8.2177,8.2024,8.2024,31284.0
2015-06-24 14:20:00,10.74,10.76,10.74,10.76,63796.0,8.2024,8.2177,8.2024,8.2177,63796.0
2015-06-24 14:25:00,10.75,10.76,10.75,10.76,22324.0,8.21,8.2177,8.21,8.2177,22324.0
2015-06-24 14:30:00,10.76,10.76,10.75,10.76,126828.0,8.2177,8.2177,8.21,8.2177,126828.0
2015-06-24 14:35:00,10.76,10.76,10.75,10.76,22416.0,8.2177,8.2177,8.21,8.2177,22416.0
2015-06-24 14:40:00,10.76,10.76,10.75,10.76,29600.0,8.2177,8.2177,8.21,8.2177,29600.0
2015-06-24 14:45:00,10.75,10.76,10.75,10.76,125888.0,8.21,8.2177,8.21,8.2177,125888.0
2015-06-24 14:50:00,10.76,10.77,10.76,10.77,56660.0,8.2177,8.2253,8.2177,8.2253,56660.0
2015-06-24 14:55:00,10.77,10.77,10.77,10.77,57924.0,8.2253,8.2253,8.2253,8.2253,57924.0
2015-06-24 15:00:00,10.77,10.77,10.76,10.76,49776.0,8.2253,8.2253,8.2177,8.2177,49776.0
2015-06-24 15:05:00,10.76,10.76,10.76,10.76,45788.0,8.2177,8.2177,8.2177,8.2177,45788.0
2015-06-24 15:10:00,10.76,10.77,10.76,10.77,80588.0,8.2177,8.2253,8.2177,8.2253,80588.0
2015-06-24 15:15:00,10.77,10.77,10.77,10.77,50028.0,8.2253,8.2253,8.2253,8.2253,50028.0
2015-06-24 15:20:00,10.77,10.78,10.77,10.77,87408.0,8.2253,8.233,8.2253,8.2253,87408.0
2015-06-24 15:25:00,10.78,10.79,10.78,10.78,83132.0,8.233,8.2406,8.233,8.233,83132.0
2015-06-24 15:30:00,10.78,10.79,10.78,10.78,84044.0,8.233,8.2406,8.233,8.233,84044.0
2015-06-24 15:35:00,10.78,10.78,10.77,10.77,101068.0,8.233,8.233,8.2253,8.2253,101068.0
2015-06-24 15:40:00,10.77,10.77,10.77,10.77,76944.0,8.2253,8.2253,8.2253,8.2253,76944.0
2015-06-24 15:45:00,10.77,10.77,10.77,10.77,57756.0,8.2253,8.2253,8.2253,8.2253,57756.0
2015-06-24 15:50:00,10.77,10.77,10.76,10.77,147916.0,8.2253,8.2253,8.2177,8.2253,147916.0
2015-06-24 15:55:00,10.77,10.78,10.76,10.76,193764.0,8.2253,8.233,8.2177,8.2177,193764.0
2015-06-25 09:30:00,10.79,10.79,10.75,10.77,62728.0,8.2406,8.2406,8.21,8.2253,62728.0
2015-06-25 09:35:00,10.77,10.78,10.75,10.75,31680.0,8.2253,8.233,8.21,8.21,31680.0
2015-06-25 09:40:00,10.75,10.75,10.71,10.74,61488.0,8.21,8.21,8.1795,8.2024,61488.0
2015-06-25 09:45:00,10.74,10.74,10.72,10.74,130340.0,8.2024,8.2024,8.1871,8.2024,130340.0
2015-06-25 09:50:00,10.74,10.74,10.72,10.72,74968.0,8.2024,8.2024,8.1871,8.1871,74968.0
2015-06-25 09:55:00,10.72,10.73,10.71,10.71,12320.0,8.1871,8.1948,8.1795,8.1795,12320.0
2015-06-25 10:00:00,10.72,10.73,10.71,10.72,59984.0,8.1871,8.1948,8.1795,8.1871,59984.0
2015-06-25 10:05:00,10.72,10.72,10.71,10.72,37204.0,8.1871,8.1871,8.1795,8.1871,37204.0
2015-06-25 10:10:00,10.72,10.74,10.72,10.73,83084.0,8.1871,8.2024,8.1871,8.1948,83084.0
2015-06-25 10:15:00,10.73,10.74,10.72,10.73,54460.0,8.1948,8.2024,8.1871,8.1948,54460.0
2015-06-25 10:20:00,10.73,10.74,10.73,10.73,31132.0,8.1948,8.2024,8.1948,8.1948,31132.0
2015-06-25 10:25:00,10.73,10.73,10.71,10.72,16060.0,8.1948,8.1948,8.1795,8.1871,16060.0
2015-06-25 10:30:00,10.71,10.72,10.7,10.71,40908.0,8.1795,8.1871,8.1719,8.1795,40908.0
2015-06-25 10:35:00,10.71,10.71,10.71,10.71,6348.0,8.1795,8.1795,8.1795,8.1795,6348.0
2015-06-25 10:40:00,10.71,10.71,10.71,10.71,19888.0,8.1795,8.1795,8.1795,8.1795,19888.0
2015-06-25 10:45:00,10.71,10.72,10.71,10.71,32508.0,8.1795,8.1871,8.1795,8.1795,32508.0
2015-06-25 10:50:00,10.71,10.72,10.7,10.7,30380.0,8.1795,8.1871,8.1719,8.1719,30380.0
2015-06-25 10:55:00,10.7,10.71,10.7,10.7,42036.0,8.1719,8.1795,8.1719,8.1719,42036.0
2015-06-25 11:00:00,10.7,10.72,10.7,10.7,24660.0,8.1719,8.1871,8.1719,8.1719,24660.0
2015-06-25 11:05:00,10.7,10.71,10.7,10.71,39400.0,8.1719,8.1795,8.1719,8.1795,39400.0
2015-06-25 11:10:00,10.71,10.72,10.71,10.72,57648.0,8.1795,8.1871,8.1795,8.1871,57648.0
2015-06-25 11:15:00,10.72,10.72,10.71,10.71,17292.0,8.1871,8.1871,8.1795,8.1795,17292.0
2015-06-25 11:20:00,10.71,10.72,10.71,10.72,32824.0,8.1795,8.1871,8.1795,8.1871,32824.0
2015-06-25 11:25:00,10.72,10.74,10.72,10.72,66384.0,8.1871,8.2024,8.1871,8.1871,66384.0
2015-06-25 11:30:00,10.72,10.72,10.72,10.72,27816.0,8.1871,8.1871,8.1871,8.1871,27816.0
2015-06-25 11:35:00,10.72,10.72,10.7,10.71,24652.0,8.1871,8.1871,8.1719,8.1795,24652.0
2015-06-25 11:40:00,10.71,10.71,10.7,10.71,10700.0,8.1795,8.1795,8.1719,8.1795,10700.0
2015-06-25 11:45:00,10.71,10.71,10.71,10.71,10680.0,8.1795,8.1795,8.1795,8.1795,10680.0
2015-06-25 11:50:00,10.71,10.73,10.71,10.72,107888.0,8.1795,8.1948,8.1795,8.1871,107888.0
2015-06-25 11:55:00,10.72,10.74,10.72,10.73,109300.0,8.1871,8.2024,8.1871,8.1948,109300.0
2015-06-25 12:00:00,10.73,10.74,10.72,10.72,12516.0,8.1948,8.2024,8.1871,8.1871,12516.0
2015-06-25 12:05:00,10.72,10.73,10.72,10.73,25280.0,8.1871,8.1948,8.1871,8.1948,25280.0
2015-06-25 12:10:00,10.73,10.73,10.72,10.73,23600.0,8.1948,8.1948,8.1871,8.1948,23600.0
2015-06-25 12:15:00,10.73,10.74,10.73,10.73,19180.0,8.1948,8.2024,8.1948,8.1948,19180.0
2015-06-25 12:20:00,10.73,10.73,10.72,10.72,28080.0,8.1948,8.1948,8.1871,8.1871,28080.0
2015-06-25 12:25:00,10.72,10.72,10.71,10.71,14336.0,8.1871,8.1871,8.1795,8.1795,14336.0
2015-06-25 12:30:00,10.71,10.71,10.7,10.7,32000.0,8.1795,8.1795,8.1719,8.1719,32000.0
2015-06-25 12:35:00,10.7,10.7,10.69,10.7,14256.0,8.1719,8.1719,8.1642,8.1719,14256.0
2015-06-25 12:40:00,10.7,10.7,10.69,10.7,26680.0,8.1719,8.1719,8.1642,8.1719,26680.0
2015-06-25 12:45:00,10.7,10.7,10.7,10.7,24384.0,8.1719,8.1719,8.1719,8.1719,24384.0
2015-06-25 12:50:00,10.7,10.71,10.7,10.7,29248.0,8.1719,8.1795,8.1719,8.1719,29248.0
2015-06-25 12:55:00,10.71,10.71,10.7,10.71,25760.0,8.1795,8.1795,8.1719,8.1795,25760.0
2015-06-25 13:00:00,10.72,10.72,10.71,10.71,24800.0,8.1871,8.1871,8.1795,8.1795,24800.0
2015-06-25 13:05:00,10.71,10.72,10.71,10.72,31168.0,8.1795,8.1871,8.1795,8.1871,31168.0
2015-06-25 13:10:00,10.72,10.72,10.71,10.72,18400.0,8.1871,8.1871,8.1795,8.1871,18400.0
2015-06-25 13:15:00,10.72,10.72,10.71,10.72,27848.0,8.1871,8.1871,8.1795,8.1871,27848.0
2015-06-25 13:20:00,10.72,10.72,10.71,10.71,11080.0,8.1871,8.1871,8.1795,8.1795,11080.0
2015-06-25 13:25:00,10.71,10.71,10.71,10.71,26500.0,8.1795,8.1795,8.1795,8.1795,26500.0
2015-06-25 13:30:00,10.71,10.71,10.7,10.7,20864.0,8.1795,8.1795,8.1719,8.1719,20864.0
2015-06-25 13:35:00,10.7,10.71,10.7,10.7,27028.0,8.1719,8.1795,8.1719,8.1719,27028.0
2015-06-25 13:40:00,10.7,10.7,10.7,10.7,40000.0,8.1719,8.1719,8.1719,8.1719,40000.0
2015-06-25 13:45:00,10.7,10.7,10.69,10.7,34500.0,8.1719,8.1719,8.1642,8.1719,34500.0
2015-06-25 13:50:00,10.7,10.7,10.69,10.69,25268.0,8.1719,8.1719,8.1642,8.1642,25268.0
2015-06-25 13:55:00,10.69,10.7,10.69,10.69,40680.0,8.1642,8.1719,8.1642,8.1642,40680.0
2015-06-25 14:00:00,10.69,10.7,10.68,10.69,28992.0,8.1642,8.1719,8.1566,8.1642,28992.0
2015-06-25 14:05:00,10.68,10.69,10.68,10.68,65148.0,8.1566,8.1642,8.1566,8.1566,65148.0
2015-06-25 14:10:00,10.68,10.68,10.66,10.67,62552.0,8.1566,8.1566,8.1413,8.1489,62552.0
2015-06-25 14:15:00,10.67,10.68,10.67,10.68,31200.0,8.1489,8.1566,8.1489,8.1566,31200.0
2015-06-25 14:20:00,10.68,10.68,10.67,10.67,29444.0,8.1566,8.1566,8.1489,8.1489,29444.0
2015-06-25 14:25:00,10.67,10.68,10.66,10.68,133072.0,8.1489,8.1566,8.1413,8.1566,133072.0
2015-06-25 14:30:00,10.67,10.69,10.67,10.69,68276.0,8.1489,8.1642,8.1489,8.1642,68276.0
2015-06-25 14:35:00,10.69,10.69,10.68,10.69,21956.0,8.1642,8.1642,8.1566,8.1642,21956.0
2015-06-25 14:40:00,10.69,10.7,10.69,10.7,64052.0,8.1642,8.1719,8.1642,8.1719,64052.0
2015-06-25 14:45:00,10.7,10.71,10.69,10.69,51476.0,8.1719,8.1795,8.1642,8.1642,51476.0
2015-06-25 14:50:00,10.69,10.69,10.69,10.69,52184.0,8.1642,8.1642,8.1642,8.1642,52184.0
2015-06-25 14:55:00,10.69,10.7,10.69,10.69,39568.0,8.1642,8.1719,8.1642,8.1642,39568.0
2015-06-25 15:00:00,10.7,10.71,10.7,10.7,77780.0,8.1719,8.1795,8.1719,8.1719,77780.0
2015-06-25 15:05:00,10.7,10.72,10.7,10.72,69292.0,8.1719,8.1871,8.1719,8.1871,69292.0
2015-06-25 15:10:00,10.72,10.72,10.71,10.72,43052.0,8.1871,8.1871,8.1795,8.1871,43052.0
2015-06-25 15:15:00,10.72,10.72,10.71,10.72,108648.0,8.1871,8.1871,8.1795,8.1871,108648.0
2015-06-25 15:20:00,10.72,10.72,10.71,10.72,100032.0,8.1871,8.1871,8.1795,8.1871,100032.0
2015-06-25 15:25:00,10.72,10.72,10.71,10.71,98356.0,8.1871,8.1871,8.1795,8.1795,98356.0
2015-06-25 15:30:00,10.71,10.72,10.71,10.71,55732.0,8.1795,8.1871,8.1795,8.1795,55732.0
2015-06-25 15:35:00,10.71,10.71,10.71,10.71,99948.0,8.1795,8.1795,8.1795,8.1795,99948.0
2015-06-25 15:40:00,10.71,10.71,10.7,10.7,161676.0,8.1795,8.1795,8.1719,8.1719,161676.0
2015-06-25 15:45:00,10.7,10.7,10.69,10.69,655136.0,8.1719,8.1719,8.1642,8.1642,655136.0
2015-06-25 15:50:00,10.69,10.7,10.69,10.7,163944.0,8.1642,8.1719,8.1642,8.1719,163944.0
2015-06-25 15:55:00,10.69,10.7,10.69,10.69,302964.0,8.1642,8.1719,8.1642,8.1642,302964.0
2015-06-26 09:30:00,10.72,10.73,10.68,10.69,116208.0,8.1871,8.1948,8.1566,8.1642,116208.0
2015-06-26 09:35:00,10.72,10.72,10.68,10.7,64052.0,8.1871,8.1871,8.1566,8.1719,64052.0
2015-06-26 09:40:00,10.69,10.72,10.69,10.72,59776.0,8.1642,8.1871,8.1642,8.1871,59776.0
2015-06-26 09:45:00,10.72,10.73,10.69,10.7,65288.0,8.1871,8.1948,8.1642,8.1719,65288.0
2015-06-26 09:50:00,10.7,10.71,10.68,10.71,64788.0,8.1719,8.1795,8.1566,8.1795,64788.0
2015-06-26 09:55:00,10.71,10.72,10.7,10.71,94284.0,8.1795,8.1871,8.1719,8.1795,94284.0
2015-06-26 10:00:00,10.72,10.75,10.72,10.74,52020.0,8.1871,8.21,8.1871,8.2024,52020.0
2015-06-26 10:05:00,10.74,10.74,10.73,10.74,20600.0,8.2024,8.2024,8.1948,8.2024,20600.0
2015-06-26 10:10:00,10.74,10.74,10.71,10.73,72604.0,8.2024,8.2024,8.1795,8.1948,72604.0
2015-06-26 10:15:00,10.74,10.74,10.72,10.72,21764.0,8.2024,8.2024,8.1871,8.1871,21764.0
2015-06-26 10:20:00,10.72,10.73,10.71,10.71,31484.0,8.1871,8.1948,8.1795,8.1795,31484.0
2015-06-26 10:25:00,10.71,10.73,10.71,10.72,13836.0,8.1795,8.1948,8.1795,8.1871,13836.0
2015-06-26 10:30:00,10.72,10.73,10.72,10.72,94644.0,8.1871,8.1948,8.1871,8.1871,94644.0
2015-06-26 10:35:00,10.72,10.74,10.72,10.74,66136.0,8.1871,8.2024,8.1871,8.2024,66136.0
2015-06-26 10:40:00,10.74,10.75,10.74,10.74,33600.0,8.2024,8.21,8.2024,8.2024,33600.0
2015-06-26 10:45:00,10.74,10.74,10.73,10.73,26600.0,8.2024,8.2024,8.1948,8.1948,26600.0
2015-06-26 10:50:00,10.73,10.74,10.73,10.74,14800.0,8.1948,8.2024,8.1948,8.2024,14800.0
2015-06-26 10:55:00,10.74,10.74,10.73,10.74,52000.0,8.2024,8.2024,8.1948,8.2024,52000.0
2015-06-26 11:00:00,10.74,10.75,10.73,10.75,42292.0,8.2024,8.21,8.1948,8.21,42292.0
2015-06-26 11:05:00,10.74,10.76,10.74,10.76,34080.0,8.2024,8.2177,8.2024,8.2177,34080.0
2015-06-26 11:10:00,10.76,10.76,10.74,10.75,38848.0,8.2177,8.2177,8.2024,8.21,38848.0
2015-06-26 11:15:00,10.75,10.77,10.75,10.76,52600.0,8.21,8.2253,8.21,8.2177,52600.0
2015-06-26 11:20:00,10.76,10.77,10.74,10.75,16004.0,8.2177,8.2253,8.2024,8.21,16004.0
2015-06-26 11:25:00,10.74,10.77,10.74,10.76,96800.0,8.2024,8.2253,8.2024,8.2177,96800.0
2015-06-26 11:30:00,10.76,10.77,10.75,10.75,33668.0,8.2177,8.2253,8.21,8.21,33668.0
2015-06-26 11:35:00,10.76,10.76,10.74,10.74,9600.0,8.2177,8.2177,8.2024,8.2024,9600.0
2015-06-26 11:40:00,10.74,10.74,10.74,10.74,21000.0,8.2024,8.2024,8.2024,8.2024,21000.0
2015-06-26 11:45:00,10.74,10.75,10.74,10.74,26076.0,8.2024,8.21,8.2024,8.2024,26076.0
2015-06-26 11:50:00,10.75,10.77,10.75,10.76,48320.0,8.21,8.2253,8.21,8.2177,48320.0
2015-06-26 11:55:00,10.76,10.77,10.75,10.77,11600.0,8.2177,8.2253,8.21,8.2253,11600.0
2015-06-26 12:00:00,10.77,10.78,10.76,10.76,24500.0,8.2253,8.233,8.2177,8.2177,24500.0
2015-06-26 12:05:00,10.77,10.78,10.76,10.77,41912.0,8.2253,8.233,8.2177,8.2253,41912.0
2015-06-26 12:10:00,10.77,10.79,10.77,10.79,25480.0,8.2253,8.2406,8.2253,8.2406,25480.0
2015-06-26 12:15:00,10.78,10.8,10.78,10.78,85396.0,8.233,8.2482,8.233,8.233,85396.0
2015-06-26 12:20:00,10.79,10.79,10.77,10.78,20000.0,8.2406,8.2406,8.2253,8.233,20000.0
2015-06-26 12:25:00,10.78,10.78,10.77,10.78,42696.0,8.233,8.233,8.2253,8.233,42696.0
2015-06-26 12:30:00,10.78,10.78,10.77,10.78,17800.0,8.233,8.233,8.2253,8.233,17800.0
2015-06-26 12:35:00,10.77,10.78,10.77,10.77,28480.0,8.2253,8.233,8.2253,8.2253,28480.0
2015-06-26 12:40:00,10.77,10.78,10.76,10.77,45408.0,8.2253,8.233,8.2177,8.2253,45408.0
2015-06-26 12:45:00,10.77,10.78,10.76,10.77,24616.0,8.2253,8.233,8.2177,8.2253,24616.0
2015-06-26 12:50:00,10.77,10.78,10.76,10.76,41624.0,8.2253,8.233,8.2177,8.2177,41624.0
2015-06-26 12:55:00,10.76,10.76,10.75,10.75,26720.0,8.2177,8.2177,8.21,8.21,26720.0
2015-06-26 13:00:00,10.75,10.78,10.75,10.76,55316.0,8.21,8.233,8.21,8.2177,55316.0
2015-06-26 13:05:00,10.76,10.77,10.76,10.77,26400.0,8.2177,8.2253,8.2177,8.2253,26400.0
2015-06-26 13:10:00,10.76,10.77,10.74,10.75,49068.0,8.2177,8.2253,8.2024,8.21,49068.0
2015-06-26 13:15:00,10.75,10.76,10.74,10.76,33664.0,8.21,8.2177,8.2024,8.2177,33664.0
2015-06-26 13:20:00,10.76,10.76,10.74,10.75,29200.0,8.2177,8.2177,8.2024,8.21,29200.0
2015-06-26 13:25:00,10.75,10.77,10.75,10.76,41596.0,8.21,8.2253,8.21,8.2177,41596.0
2015-06-26 13:30:00,10.76,10.77,10.76,10.77,28000.0,8.2177,8.2253,8.2177,8.2253,28000.0
2015-06-26 13:35:00,10.76,10.77,10.75,10.75,230440.0,8.2177,8.2253,8.21,8.21,230440.0
2015-06-26 13:40:00,10.75,10.76,10.74,10.74,244176.0,8.21,8.2177,8.2024,8.2024,244176.0
2015-06-26 13:45:00,10.75,10.76,10.74,10.74,83632.0,8.21,8.2177,8.2024,8.2024,83632.0
2015-06-26 13:50:00,10.74,10.76,10.74,10.74,24000.0,8.2024,8.2177,8.2024,8.2024,24000.0
2015-06-26 13:55:00,10.74,10.75,10.74,10.74,104276.0,8.2024,8.21,8.2024,8.2024,104276.0
2015-06-26 14:00:00,10.74,10.76,10.74,10.76,25140.0,8.2024,8.2177,8.2024,8.2177,25140.0
2015-06-26 14:05:00,10.76,10.76,10.75,10.76,23204.0,8.2177,8.2177,8.21,8.2177,23204.0
2015-06-26 14:10:00,10.76,10.76,10.75,10.75,25624.0,8.2177,8.2177,8.21,8.21,25624.0
2015-06-26 14:15:00,10.75,10.76,10.74,10.74,73252.0,8.21,8.2177,8.2024,8.2024,73252.0
2015-06-26 14:20:00,10.74,10.76,10.74,10.76,27208.0,8.2024,8.2177,8.2024,8.2177,27208.0
2015-06-26 14:25:00,10.76,10.76,10.75,10.76,31380.0,8.2177,8.2177,8.21,8.2177,31380.0
2015-06-26 14:30:00,10.76,10.76,10.74,10.76,29104.0,8.2177,8.2177,8.2024,8.2177,29104.0
2015-06-26 14:35:00,10.76,10.76,10.74,10.75,64684.0,8.2177,8.2177,8.2024,8.21,64684.0
2015-06-26 14:40:00,10.75,10.76,10.74,10.74,74732.0,8.21,8.2177,8.2024,8.2024,74732.0
2015-06-26 14:45:00,10.74,10.75,10.74,10.74,34340.0,8.2024,8.21,8.2024,8.2024,34340.0
2015-06-26 14:50:00,10.74,10.76,10.74,10.75,80684.0,8.2024,8.2177,8.2024,8.21,80684.0
2015-06-26 14:55:00,10.76,10.76,10.75,10.75,33356.0,8.2177,8.2177,8.21,8.21,33356.0
2015-06-26 15:00:00,10.75,10.76,10.75,10.76,34800.0,8.21,8.2177,8.21,8.2177,34800.0
2015-06-26 15:05:00,10.75,10.77,10.75,10.77,22620.0,8.21,8.2253,8.21,8.2253,22620.0
2015-06-26 15:10:00,10.77,10.78,10.76,10.76,49044.0,8.2253,8.233,8.2177,8.2177,49044.0
2015-06-26 15:15:00,10.76,10.77,10.76,10.77,34972.0,8.2177,8.2253,8.2177,8.2253,34972.0
2015-06-26 15:20:00,10.77,10.77,10.75,10.76,68392.0,8.2253,8.2253,8.21,8.2177,68392.0
2015-06-26 15:25:00,10.76,10.77,10.76,10.77,28520.0,8.2177,8.2253,8.2177,8.2253,28520.0
2015-06-26 15:30:00,10.77,10.77,10.76,10.77,58916.0,8.2253,8.2253,8.2177,8.2253,58916.0
2015-06-26 15:35:00,10.77,10.77,10.76,10.76,45980.0,8.2253,8.2253,8.2177,8.2177,45980.0
2015-06-26 15:40:00,10.76,10.77,10.76,10.76,58920.0,8.2177,8.2253,8.2177,8.2177,58920.0
2015-06-26 15:45:00,10.76,10.77,10.76,10.76,52664.0,8.2177,8.2253,8.2177,8.2177,52664.0
2015-06-26 15:50:00,10.76,10.77,10.76,10.77,176268.0,8.2177,8.2253,8.2177,8.2253,176268.0
2015-06-26 15:55:00,10.77,10.78,10.77,10.78,212792.0,8.2253,8.233,8.2253,8.233,212792.0
2015-06-29 09:30:00,10.68,10.72,10.65,10.65,315592.0,8.1566,8.1871,8.1337,8.1337,315592.0
2015-06-29 09:35:00,10.65,10.66,10.63,10.64,163536.0,8.1337,8.1413,8.1184,8.126,163536.0
2015-06-29 09:40:00,10.65,10.67,10.61,10.63,137672.0,8.1337,8.1489,8.1031,8.1184,137672.0
2015-06-29 09:45:00,10.63,10.65,10.63,10.65,87008.0,8.1184,8.1337,8.1184,8.1337,87008.0
2015-06-29 09:50:00,10.65,10.65,10.63,10.63,128000.0,8.1337,8.1337,8.1184,8.1184,128000.0
2015-06-29 09:55:00,10.63,10.64,10.62,10.62,118000.0,8.1184,8.126,8.1108,8.1108,118000.0
2015-06-29 10:00:00,10.63,10.65,10.63,10.64,77056.0,8.1184,8.1337,8.1184,8.126,77056.0
2015-06-29 10:05:00,10.65,10.66,10.64,10.65,88264.0,8.1337,8.1413,8.126,8.1337,88264.0
2015-06-29 10:10:00,10.65,10.66,10.64,10.65,69736.0,8.1337,8.1413,8.126,8.1337,69736.0
2015-06-29 10:15:00,10.65,10.65,10.63,10.63,111888.0,8.1337,8.1337,8.1184,8.1184,111888.0
2015-06-29 10:20:00,10.63,10.64,10.62,10.63,304016.0,8.1184,8.126,8.1108,8.1184,304016.0
2015-06-29 10:25:00,10.62,10.62,10.6,10.61,134632.0,8.1108,8.1108,8.0955,8.1031,134632.0
2015-06-29 10:30:00,10.61,10.62,10.6,10.62,70968.0,8.1031,8.1108,8.0955,8.1108,70968.0
2015-06-29 10:35:00,10.62,10.63,10.61,10.62,152624.0,8.1108,8.1184,8.1031,8.1108,152624.0
2015-06-29 10:40:00,10.62,10.63,10.61,10.63,113320.0,8.1108,8.1184,8.1031,8.1184,113320.0
2015-06-29 10:45:00,10.63,10.63,10.62,10.62,110000.0,8.1184,8.1184,8.1108,8.1108,110000.0
2015-06-29 10:50:00,10.61,10.64,10.61,10.64,383504.0,8.1031,8.126,8.1031,8.126,383504.0
2015-06-29 10:55:00,10.63,10.63,10.61,10.61,93944.0,8.1184,8.1184,8.1031,8.1031,93944.0
2015-06-29 11:00:00,10.61,10.62,10.6,10.61,228600.0,8.1031,8.1108,8.0955,8.1031,228600.0
2015-06-29 11:05:00,10.61,10.62,10.6,10.61,163184.0,8.1031,8.1108,8.0955,8.1031,163184.0
2015-06-29 11:10:00,10.61,10.62,10.6,10.61,51256.0,8.1031,8.1108,8.0955,8.1031,51256.0
2015-06-29 11:15:00,10.61,10.63,10.6,10.62,192984.0,8.1031,8.1184,8.0955,8.1108,192984.0
2015-06-29 11:20:00,10.62,10.63,10.62,10.62,61440.0,8.1108,8.1184,8.1108,8.1108,61440.0
2015-06-29 11:25:00,10.63,10.63,10.6,10.61,254704.0,8.1184,8.1184,8.0955,8.1031,254704.0
2015-06-29 11:30:00,10.61,10.62,10.6,10.61,65792.0,8.1031,8.1108,8.0955,8.1031,65792.0
2015-06-29 11:35:00,10.61,10.62,10.6,10.61,71280.0,8.1031,8.1108,8.0955,8.1031,71280.0
2015-06-29 11:40:00,10.6,10.62,10.6,10.62,75024.0,8.0955,8.1108,8.0955,8.1108,75024.0
2015-06-29 11:45:00,10.62,10.62,10.61,10.62,163248.0,8.1108,8.1108,8.1031,8.1108,163248.0
2015-06-29 11:50:00,10.62,10.62,10.61,10.61,65216.0,8.1108,8.1108,8.1031,8.1031,65216.0
2015-06-29 11:55:00,10.61,10.62,10.61,10.61,126504.0,8.1031,8.1108,8.1031,8.1031,126504.0
2015-06-29 12:00:00,10.61,10.61,10.6,10.6,64144.0,8.1031,8.1031,8.0955,8.0955,64144.0
2015-06-29 12:05:00,10.61,10.62,10.61,10.61,38272.0,8.1031,8.1108,8.1031,8.1031,38272.0
2015-06-29 12:10:00,10.61,10.61,10.61,10.61,55216.0,8.1031,8.1031,8.1031,8.1031,55216.0
2015-06-29 12:15:00,10.61,10.62,10.61,10.62,122744.0,8.1031,8.1108,8.1031,8.1108,122744.0
2015-06-29 12:20:00,10.62,10.62,10.61,10.61,89752.0,8.1108,8.1108,8.1031,8.1031,89752.0
2015-06-29 12:25:00,10.61,10.61,10.6,10.61,40400.0,8.1031,8.1031,8.0955,8.1031,40400.0
2015-06-29 12:30:00,10.61,10.61,10.6,10.6,160416.0,8.1031,8.1031,8.0955,8.0955,160416.0
2015-06-29 12:35:00,10.6,10.61,10.6,10.61,87824.0,8.0955,8.1031,8.0955,8.1031,87824.0
2015-06-29 12:40:00,10.6,10.61,10.6,10.6,48800.0,8.0955,8.1031,8.0955,8.0955,48800.0
2015-06-29 12:45:00,10.6,10.6,10.6,10.6,59400.0,8.0955,8.0955,8.0955,8.0955,59400.0
2015-06-29 12:50:00,10.6,10.61,10.59,10.6,58696.0,8.0955,8.1031,8.0879,8.0955,58696.0
2015-06-29 12:55:00,10.6,10.61,10.6,10.61,82640.0,8.0955,8.1031,8.0955,8.1031,82640.0
2015-06-29 13:00:00,10.61,10.61,10.59,10.6,211672.0,8.1031,8.1031,8.0879,8.0955,211672.0
2015-06-29 13:05:00,10.59,10.6,10.59,10.6,71880.0,8.0879,8.0955,8.0879,8.0955,71880.0
2015-06-29 13:10:00,10.59,10.6,10.59,10.59,67440.0,8.0879,8.0955,8.0879,8.0879,67440.0
2015-06-29 13:15:00,10.59,10.61,10.59,10.6,109192.0,8.0879,8.1031,8.0879,8.0955,109192.0
2015-06-29 13:20:00,10.61,10.62,10.6,10.62,170632.0,8.1031,8.1108,8.0955,8.1108,170632.0
2015-06-29 13:25:00,10.62,10.63,10.61,10.61,172232.0,8.1108,8.1184,8.1031,8.1031,172232.0
2015-06-29 13:30:00,10.61,10.61,10.6,10.6,200600.0,8.1031,8.1031,8.0955,8.0955,200600.0
2015-06-29 13:35:00,10.61,10.61,10.6,10.6,90784.0,8.1031,8.1031,8.0955,8.0955,90784.0
2015-06-29 13:40:00,10.6,10.61,10.6,10.61,140288.0,8.0955,8.1031,8.0955,8.1031,140288.0
2015-06-29 13:45:00,10.61,10.61,10.6,10.6,21600.0,8.1031,8.1031,8.0955,8.0955,21600.0
2015-06-29 13:50:00,10.6,10.6,10.6,10.6,213392.0,8.0955,8.0955,8.0955,8.0955,213392.0
2015-06-29 13:55:00,10.6,10.61,10.6,10.61,210584.0,8.0955,8.1031,8.0955,8.1031,210584.0
2015-06-29 14:00:00,10.61,10.61,10.6,10.61,139160.0,8.1031,8.1031,8.0955,8.1031,139160.0
2015-06-29 14:05:00,10.61,10.61,10.61,10.61,66992.0,8.1031,8.1031,8.1031,8.1031,66992.0
2015-06-29 14:10:00,10.61,10.62,10.6,10.61,313976.0,8.1031,8.1108,8.0955,8.1031,313976.0
2015-06-29 14:15:00,10.61,10.61,10.6,10.6,179464.0,8.1031,8.1031,8.0955,8.0955,179464.0
2015-06-29 14:20:00,10.6,10.61,10.59,10.59,162000.0,8.0955,8.1031,8.0879,8.0879,162000.0
2015-06-29 14:25:00,10.59,10.6,10.59,10.6,260352.0,8.0879,8.0955,8.0879,8.0955,260352.0
2015-06-29 14:30:00,10.6,10.6,10.59,10.6,177440.0,8.0955,8.0955,8.0879,8.0955,177440.0
2015-06-29 14:35:00,10.59,10.6,10.58,10.59,353104.0,8.0879,8.0955,8.0802,8.0879,353104.0
2015-06-29 14:40:00,10.59,10.61,10.58,10.61,310792.0,8.0879,8.1031,8.0802,8.1031,310792.0
2015-06-29 14:45:00,10.61,10.62,10.6,10.61,83200.0,8.1031,8.1108,8.0955,8.1031,83200.0
2015-06-29 14:50:00,10.61,10.61,10.59,10.6,105856.0,8.1031,8.1031,8.0879,8.0955,105856.0
2015-06-29 14:55:00,10.6,10.6,10.59,10.6,368376.0,8.0955,8.0955,8.0879,8.0955,368376.0
2015-06-29 15:00:00,10.6,10.6,10.59,10.6,278976.0,8.0955,8.0955,8.0879,8.0955,278976.0
2015-06-29 15:05:00,10.6,10.6,10.58,10.58,145528.0,8.0955,8.0955,8.0802,8.0802,145528.0
2015-06-29 15:10:00,10.58,10.6,10.58,10.59,310880.0,8.0802,8.0955,8.0802,8.0879,310880.0
2015-06-29 15:15:00,10.59,10.59,10.58,10.58,343536.0,8.0879,8.0879,8.0802,8.0802,343536.0
2015-06-29 15:20:00,10.58,10.59,10.57,10.58,132976.0,8.0802,8.0879,8.0726,8.0802,132976.0
2015-06-29 15:25:00,10.58,10.58,10.56,10.56,138208.0,8.0802,8.0802,8.0649,8.0649,138208.0
2015-06-29 15:30:00,10.56,10.59,10.56,10.58,549400.0,8.0649,8.0879,8.0649,8.0802,549400.0
2015-06-29 15:35:00,10.58,10.59,10.56,10.56,236872.0,8.0802,8.0879,8.0649,8.0649,236872.0
2015-06-29 15:40:00,10.56,10.57,10.56,10.57,210368.0,8.0649,8.0726,8.0649,8.0726,210368.0
2015-06-29 15:45:00,10.56,10.58,10.56,10.58,476576.0,8.0649,8.0802,8.0649,8.0802,476576.0
2015-06-29 15:50:00,10.57,10.58,10.56,10.57,274336.0,8.0726,8.0802,8.0649,8.0726,274336.0
2015-06-29 15:55:00,10.57,10.57,10.55,10.55,499360.0,8.0726,8.0726,8.0573,8.0573,499360.0
2015-06-30 09:30:00,10.64,10.66,10.6,10.61,108456.0,8.126,8.1413,8.0955,8.1031,108456.0
2015-06-30 09:35:00,10.6,10.62,10.6,10.62,72896.0,8.0955,8.1108,8.0955,8.1108,72896.0
2015-06-30 09:40:00,10.62,10.62,10.59,10.61,61304.0,8.1108,8.1108,8.0879,8.1031,61304.0
2015-06-30 09:45:00,10.61,10.62,10.58,10.58,26992.0,8.1031,8.1108,8.0802,8.0802,26992.0
2015-06-30 09:50:00,10.59,10.6,10.57,10.57,32408.0,8.0879,8.0955,8.0726,8.0726,32408.0
2015-06-30 09:55:00,10.57,10.57,10.56,10.57,24000.0,8.0726,8.0726,8.0649,8.0726,24000.0
2015-06-30 10:00:00,10.56,10.57,10.56,10.57,26480.0,8.0649,8.0726,8.0649,8.0726,26480.0
2015-06-30 10:05:00,10.57,10.57,10.56,10.57,35788.0,8.0726,8.0726,8.0649,8.0726,35788.0
2015-06-30 10:10:00,10.56,10.56,10.53,10.54,73152.0,8.0649,8.0649,8.042,8.0497,73152.0
2015-06-30 10:15:00,10.54,10.57,10.54,10.57,87940.0,8.0497,8.0726,8.0497,8.0726,87940.0
2015-06-30 10:20:00,10.57,10.57,10.56,10.56,36068.0,8.0726,8.0726,8.0649,8.0649,36068.0
2015-06-30 10:25:00,10.56,10.59,10.56,10.59,35580.0,8.0649,8.0879,8.0649,8.0879,35580.0
2015-06-30 10:30:00,10.59,10.59,10.57,10.58,39140.0,8.0879,8.0879,8.0726,8.0802,39140.0
2015-06-30 10:35:00,10.57,10.59,10.57,10.58,83928.0,8.0726,8.0879,8.0726,8.0802,83928.0
2015-06-30 10:40:00,10.58,10.58,10.55,10.56,35380.0,8.0802,8.0802,8.0573,8.0649,35380.0
2015-06-30 10:45:00,10.56,10.57,10.55,10.56,31356.0,8.0649,8.0726,8.0573,8.0649,31356.0
2015-06-30 10:50:00,10.56,10.57,10.55,10.57,49952.0,8.0649,8.0726,8.0573,8.0726,49952.0
2015-06-30 10:55:00,10.57,10.59,10.57,10.58,32796.0,8.0726,8.0879,8.0726,8.0802,32796.0
2015-06-30 11:00:00,10.59,10.59,10.58,10.59,27208.0,8.0879,8.0879,8.0802,8.0879,27208.0
2015-06-30 11:05:00,10.59,10.59,10.58,10.58,49668.0,8.0879,8.0879,8.0802,8.0802,49668.0
2015-06-30 11:10:00,10.59,10.59,10.58,10.59,28092.0,8.0879,8.0879,8.0802,8.0879,28092.0
2015-06-30 11:15:00,10.59,10.61,10.59,10.6,44864.0,8.0879,8.1031,8.0879,8.0955,44864.0
2015-06-30 11:20:00,10.6,10.6,10.59,10.59,32800.0,8.0955,8.0955,8.0879,8.0879,32800.0
2015-06-30 11:25:00,10.6,10.6,10.58,10.58,78472.0,8.0955,8.0955,8.0802,8.0802,78472.0
2015-06-30 11:30:00,10.58,10.59,10.57,10.57,70744.0,8.0802,8.0879,8.0726,8.0726,70744.0
2015-06-30 11:35:00,10.57,10.58,10.57,10.58,31012.0,8.0726,8.0802,8.0726,8.0802,31012.0
2015-06-30 11:40:00,10.58,10.58,10.57,10.58,38628.0,8.0802,8.0802,8.0726,8.0802,38628.0
2015-06-30 11:45:00,10.58,10.59,10.58,10.59,33600.0,8.0802,8.0879,8.0802,8.0879,33600.0
2015-06-30 11:50:00,10.59,10.59,10.57,10.58,38384.0,8.0879,8.0879,8.0726,8.0802,38384.0
2015-06-30 11:55:00,10.57,10.58,10.56,10.56,21792.0,8.0726,8.0802,8.0649,8.0649,21792.0
2015-06-30 12:00:00,10.55,10.56,10.55,10.56,52396.0,8.0573,8.0649,8.0573,8.0649,52396.0
2015-06-30 12:05:00,10.56,10.57,10.56,10.57,48324.0,8.0649,8.0726,8.0649,8.0726,48324.0
2015-06-30 12:10:00,10.57,10.57,10.56,10.57,86516.0,8.0726,8.0726,8.0649,8.0726,86516.0
2015-06-30 12:15:00,10.57,10.58,10.56,10.56,13600.0,8.0726,8.0802,8.0649,8.0649,13600.0
2015-06-30 12:20:00,10.56,10.57,10.54,10.54,33600.0,8.0649,8.0726,8.0497,8.0497,33600.0
2015-06-30 12:25:00,10.55,10.55,10.53,10.53,33908.0,8.0573,8.0573,8.042,8.042,33908.0
2015-06-30 12:30:00,10.54,10.55,10.54,10.54,57916.0,8.0497,8.0573,8.0497,8.0497,57916.0
2015-06-30 12:35:00,10.54,10.55,10.54,10.55,34436.0,8.0497,8.0573,8.0497,8.0573,34436.0
2015-06-30 12:40:00,10.55,10.56,10.54,10.56,26004.0,8.0573,8.0649,8.0497,8.0649,26004.0
2015-06-30 12:45:00,10.56,10.56,10.54,10.55,20380.0,8.0649,8.0649,8.0497,8.0573,20380.0
2015-06-30 12:50:00,10.55,10.55,10.54,10.55,26156.0,8.0573,8.0573,8.0497,8.0573,26156.0
2015-06-30 12:55:00,10.55,10.56,10.55,10.56,30000.0,8.0573,8.0649,8.0573,8.0649,30000.0
2015-06-30 13:00:00,10.56,10.57,10.55,10.56,38216.0,8.0649,8.0726,8.0573,8.0649,38216.0
2015-06-30 13:05:00,10.57,10.57,10.56,10.56,26432.0,8.0726,8.0726,8.0649,8.0649,26432.0
2015-06-30 13:10:00,10.57,10.58,10.56,10.58,17880.0,8.0726,8.0802,8.0649,8.0802,17880.0
2015-06-30 13:15:00,10.58,10.58,10.56,10.56,45100.0,8.0802,8.0802,8.0649,8.0649,45100.0
2015-06-30 13:20:00,10.56,10.57,10.56,10.57,14036.0,8.0649,8.0726,8.0649,8.0726,14036.0
2015-06-30 13:25:00,10.57,10.59,10.57,10.59,44400.0,8.0726,8.0879,8.0726,8.0879,44400.0
2015-06-30 13:30:00,10.59,10.6,10.59,10.6,18868.0,8.0879,8.0955,8.0879,8.0955,18868.0
2015-06-30 13:35:00,10.6,10.6,10.59,10.6,72920.0,8.0955,8.0955,8.0879,8.0955,72920.0
2015-06-30 13:40:00,10.59,10.6,10.59,10.59,129520.0,8.0879,8.0955,8.0879,8.0879,129520.0
2015-06-30 13:45:00,10.59,10.6,10.59,10.6,27128.0,8.0879,8.0955,8.0879,8.0955,27128.0
2015-06-30 13:50:00,10.6,10.61,10.6,10.61,59028.0,8.0955,8.1031,8.0955,8.1031,59028.0
2015-06-30 13:55:00,10.6,10.61,10.6,10.6,24712.0,8.0955,8.1031,8.0955,8.0955,24712.0
2015-06-30 14:00:00,10.6,10.61,10.59,10.59,78124.0,8.0955,8.1031,8.0879,8.0879,78124.0
2015-06-30 14:05:00,10.59,10.63,10.59,10.62,31980.0,8.0879,8.1184,8.0879,8.1108,31980.0
2015-06-30 14:10:00,10.62,10.62,10.61,10.62,21600.0,8.1108,8.1108,8.1031,8.1108,21600.0
2015-06-30 14:15:00,10.62,10.63,10.62,10.62,62296.0,8.1108,8.1184,8.1108,8.1108,62296.0
2015-06-30 14:20:00,10.62,10.63,10.61,10.61,32808.0,8.1108,8.1184,8.1031,8.1031,32808.0
2015-06-30 14:25:00,10.61,10.62,10.61,10.61,22296.0,8.1031,8.1108,8.1031,8.1031,22296.0
2015-06-30 14:30:00,10.61,10.62,10.6,10.61,25908.0,8.1031,8.1108,8.0955,8.1031,25908.0
2015-06-30 14:35:00,10.61,10.62,10.61,10.61,64712.0,8.1031,8.1108,8.1031,8.1031,64712.0
2015-06-30 14:40:00,10.61,10.61,10.59,10.6,35588.0,8.1031,8.1031,8.0879,8.0955,35588.0
2015-06-30 14:45:00,10.59,10.59,10.59,10.59,15548.0,8.0879,8.0879,8.0879,8.0879,15548.0
2015-06-30 14:50:00,10.59,10.6,10.59,10.59,39584.0,8.0879,8.0955,8.0879,8.0879,39584.0
2015-06-30 14:55:00,10.58,10.59,10.58,10.58,58140.0,8.0802,8.0879,8.0802,8.0802,58140.0
2015-06-30 15:00:00,10.58,10.59,10.57,10.58,82216.0,8.0802,8.0879,8.0726,8.0802,82216.0
2015-06-30 15:05:00,10.58,10.58,10.57,10.58,76044.0,8.0802,8.0802,8.0726,8.0802,76044.0
2015-06-30 15:10:00,10.58,10.58,10.56,10.56,56516.0,8.0802,8.0802,8.0649,8.0649,56516.0
2015-06-30 15:15:00,10.56,10.57,10.55,10.55,85288.0,8.0649,8.0726,8.0573,8.0573,85288.0
2015-06-30 15:20:00,10.56,10.56,10.55,10.55,106708.0,8.0649,8.0649,8.0573,8.0573,106708.0
2015-06-30 15:25:00,10.55,10.56,10.55,10.55,68448.0,8.0573,8.0649,8.0573,8.0573,68448.0
2015-06-30 15:30:00,10.55,10.56,10.55,10.56,97528.0,8.0573,8.0649,8.0573,8.0649,97528.0
2015-06-30 15:35:00,10.56,10.56,10.55,10.55,68464.0,8.0649,8.0649,8.0573,8.0573,68464.0
2015-06-30 15:40:00,10.55,10.55,10.54,10.54,158084.0,8.0573,8.0573,8.0497,8.0497,158084.0
2015-06-30 15:45:00,10.54,10.56,10.54,10.56,141728.0,8.0497,8.0649,8.0497,8.0649,141728.0
2015-06-30 15:50:00,10.56,10.57,10.56,10.56,254552.0,8.0649,8.0726,8.0649,8.0649,254552.0
2015-06-30 15:55:00,10.56,10.56,10.54,10.55,431520.0,8.0649,8.0649,8.0497,8.0573,431520.0
2015-07-01 09:30:00,10.6,10.61,10.55,10.58,128584.0,8.0955,8.1031,8.0573,8.0802,128584.0
2015-07-01 09:35:00,10.59,10.59,10.56,10.58,88960.0,8.0879,8.0879,8.0649,8.0802,88960.0
2015-07-01 09:40:00,10.58,10.58,10.55,10.55,36716.0,8.0802,8.0802,8.0573,8.0573,36716.0
2015-07-01 09:45:00,10.55,10.56,10.53,10.56,49200.0,8.0573,8.0649,8.042,8.0649,49200.0
2015-07-01 09:50:00,10.56,10.58,10.56,10.56,235268.0,8.0649,8.0802,8.0649,8.0649,235268.0
2015-07-01 09:55:00,10.56,10.57,10.56,10.56,66016.0,8.0649,8.0726,8.0649,8.0649,66016.0
2015-07-01 10:00:00,10.56,10.56,10.55,10.55,137384.0,8.0649,8.0649,8.0573,8.0573,137384.0
2015-07-01 10:05:00,10.55,10.55,10.54,10.54,59616.0,8.0573,8.0573,8.0497,8.0497,59616.0
2015-07-01 10:10:00,10.54,10.54,10.52,10.52,110160.0,8.0497,8.0497,8.0344,8.0344,110160.0
2015-07-01 10:15:00,10.52,10.52,10.51,10.51,62504.0,8.0344,8.0344,8.0268,8.0268,62504.0
2015-07-01 10:20:00,10.51,10.52,10.51,10.52,46204.0,8.0268,8.0344,8.0268,8.0344,46204.0
2015-07-01 10:25:00,10.52,10.53,10.51,10.52,68692.0,8.0344,8.042,8.0268,8.0344,68692.0
2015-07-01 10:30:00,10.52,10.53,10.49,10.51,87684.0,8.0344,8.042,8.0115,8.0268,87684.0
2015-07-01 10:35:00,10.51,10.52,10.51,10.51,43804.0,8.0268,8.0344,8.0268,8.0268,43804.0
2015-07-01 10:40:00,10.51,10.52,10.51,10.52,55512.0,8.0268,8.0344,8.0268,8.0344,55512.0
2015-07-01 10:45:00,10.52,10.52,10.5,10.5,89292.0,8.0344,8.0344,8.0191,8.0191,89292.0
2015-07-01 10:50:00,10.5,10.51,10.49,10.51,48348.0,8.0191,8.0268,8.0115,8.0268,48348.0
2015-07-01 10:55:00,10.51,10.52,10.51,10.52,54548.0,8.0268,8.0344,8.0268,8.0344,54548.0
2015-07-01 11:00:00,10.52,10.52,10.51,10.52,59796.0,8.0344,8.0344,8.0268,8.0344,59796.0
2015-07-01 11:05:00,10.52,10.53,10.51,10.52,59592.0,8.0344,8.042,8.0268,8.0344,59592.0
2015-07-01 11:10:00,10.52,10.53,10.51,10.51,107568.0,8.0344,8.042,8.0268,8.0268,107568.0
2015-07-01 11:15:00,10.51,10.52,10.51,10.52,86652.0,8.0268,8.0344,8.0268,8.0344,86652.0
2015-07-01 11:20:00,10.52,10.53,10.52,10.52,148708.0,8.0344,8.042,8.0344,8.0344,148708.0
2015-07-01 11:25:00,10.52,10.53,10.52,10.52,107944.0,8.0344,8.042,8.0344,8.0344,107944.0
2015-07-01 11:30:00,10.52,10.53,10.52,10.53,70052.0,8.0344,8.042,8.0344,8.042,70052.0
2015-07-01 11:35:00,10.53,10.54,10.52,10.53,88240.0,8.042,8.0497,8.0344,8.042,88240.0
2015-07-01 11:40:00,10.53,10.53,10.52,10.52,37480.0,8.042,8.042,8.0344,8.0344,37480.0
2015-07-01 11:45:00,10.52,10.53,10.52,10.53,78844.0,8.0344,8.042,8.0344,8.042,78844.0
2015-07-01 11:50:00,10.53,10.53,10.52,10.53,26764.0,8.042,8.042,8.0344,8.042,26764.0
2015-07-01 11:55:00,10.53,10.53,10.52,10.52,285040.0,8.042,8.042,8.0344,8.0344,285040.0
2015-07-01 12:00:00,10.52,10.53,10.52,10.53,287676.0,8.0344,8.042,8.0344,8.042,287676.0
2015-07-01 12:05:00,10.53,10.54,10.52,10.53,502284.0,8.042,8.0497,8.0344,8.042,502284.0
2015-07-01 12:10:00,10.53,10.54,10.53,10.54,85828.0,8.042,8.0497,8.042,8.0497,85828.0
2015-07-01 12:15:00,10.54,10.55,10.54,10.54,80528.0,8.0497,8.0573,8.0497,8.0497,80528.0
2015-07-01 12:20:00,10.54,10.54,10.53,10.53,39140.0,8.0497,8.0497,8.042,8.042,39140.0
2015-07-01 12:25:00,10.53,10.54,10.53,10.54,44324.0,8.042,8.0497,8.042,8.0497,44324.0
2015-07-01 12:30:00,10.54,10.54,10.54,10.54,28152.0,8.0497,8.0497,8.0497,8.0497,28152.0
2015-07-01 12:35:00,10.54,10.55,10.54,10.55,31560.0,8.0497,8.0573,8.0497,8.0573,31560.0
2015-07-01 12:40:00,10.55,10.55,10.54,10.54,55028.0,8.0573,8.0573,8.0497,8.0497,55028.0
2015-07-01 12:45:00,10.54,10.55,10.54,10.54,28880.0,8.0497,8.0573,8.0497,8.0497,28880.0
2015-07-01 12:50:00,10.54,10.55,10.54,10.55,38000.0,8.0497,8.0573,8.0497,8.0573,38000.0
2015-07-01 12:55:00,10.55,10.55,10.54,10.55,43700.0,8.0573,8.0573,8.0497,8.0573,43700.0
2015-07-01 13:00:00,10.55,10.55,10.54,10.54,57696.0,8.0573,8.0573,8.0497,8.0497,57696.0
2015-07-01 13:05:00,10.54,10.55,10.54,10.54,42008.0,8.0497,8.0573,8.0497,8.0497,42008.0
2015-07-01 13:10:00,10.55,10.55,10.55,10.55,42148.0,8.0573,8.0573,8.0573,8.0573,42148.0
2015-07-01 13:15:00,10.55,10.56,10.55,10.56,91120.0,8.0573,8.0649,8.0573,8.0649,91120.0
2015-07-01 13:20:00,10.56,10.57,10.56,10.56,70396.0,8.0649,8.0726,8.0649,8.0649,70396.0
2015-07-01 13:25:00,10.56,10.56,10.54,10.54,39808.0,8.0649,8.0649,8.0497,8.0497,39808.0
2015-07-01 13:30:00,10.54,10.55,10.54,10.54,22068.0,8.0497,8.0573,8.0497,8.0497,22068.0
2015-07-01 13:35:00,10.54,10.55,10.54,10.54,85940.0,8.0497,8.0573,8.0497,8.0497,85940.0
2015-07-01 13:40:00,10.54,10.55,10.54,10.54,61480.0,8.0497,8.0573,8.0497,8.0497,61480.0
2015-07-01 13:45:00,10.54,10.55,10.54,10.54,19268.0,8.0497,8.0573,8.0497,8.0497,19268.0
2015-07-01 13:50:00,10.55,10.55,10.54,10.54,77104.0,8.0573,8.0573,8.0497,8.0497,77104.0
2015-07-01 13:55:00,10.54,10.54,10.53,10.53,57240.0,8.0497,8.0497,8.042,8.042,57240.0
2015-07-01 14:00:00,10.53,10.53,10.51,10.52,41748.0,8.042,8.042,8.0268,8.0344,41748.0
2015-07-01 14:05:00,10.52,10.53,10.52,10.52,85780.0,8.0344,8.042,8.0344,8.0344,85780.0
2015-07-01 14:10:00,10.51,10.52,10.51,10.52,217248.0,8.0268,8.0344,8.0268,8.0344,217248.0
2015-07-01 14:15:00,10.52,10.52,10.51,10.52,44036.0,8.0344,8.0344,8.0268,8.0344,44036.0
2015-07-01 14:20:00,10.52,10.53,10.52,10.52,29880.0,8.0344,8.042,8.0344,8.0344,29880.0
2015-07-01 14:25:00,10.52,10.53,10.52,10.52,57876.0,8.0344,8.042,8.0344,8.0344,57876.0
2015-07-01 14:30:00,10.52,10.52,10.52,10.52,96400.0,8.0344,8.0344,8.0344,8.0344,96400.0
2015-07-01 14:35:00,10.52,10.53,10.52,10.52,68732.0,8.0344,8.042,8.0344,8.0344,68732.0
2015-07-01 14:40:00,10.52,10.53,10.52,10.53,338296.0,8.0344,8.042,8.0344,8.042,338296.0
2015-07-01 14:45:00,10.52,10.53,10.52,10.52,172772.0,8.0344,8.042,8.0344,8.0344,172772.0
2015-07-01 14:50:00,10.52,10.53,10.52,10.52,62352.0,8.0344,8.042,8.0344,8.0344,62352.0
2015-07-01 14:55:00,10.52,10.53,10.52,10.52,65024.0,8.0344,8.042,8.0344,8.0344,65024.0
2015-07-01 15:00:00,10.52,10.53,10.52,10.53,104356.0,8.0344,8.042,8.0344,8.042,104356.0
2015-07-01 15:05:00,10.53,10.53,10.53,10.53,63068.0,8.042,8.042,8.042,8.042,63068.0
2015-07-01 15:10:00,10.53,10.54,10.53,10.54,56392.0,8.042,8.0497,8.042,8.0497,56392.0
2015-07-01 15:15:00,10.54,10.54,10.54,10.54,24244.0,8.0497,8.0497,8.0497,8.0497,24244.0
2015-07-01 15:20:00,10.54,10.54,10.53,10.54,115104.0,8.0497,8.0497,8.042,8.0497,115104.0
2015-07-01 15:25:00,10.54,10.54,10.53,10.53,124812.0,8.0497,8.0497,8.042,8.042,124812.0
2015-07-01 15:30:00,10.53,10.53,10.53,10.53,55828.0,8.042,8.042,8.042,8.042,55828.0
2015-07-01 15:35:00,10.53,10.54,10.52,10.52,124716.0,8.042,8.0497,8.0344,8.0344,124716.0
2015-07-01 15:40:00,10.52,10.53,10.52,10.53,98088.0,8.0344,8.042,8.0344,8.042,98088.0
2015-07-01 15:45:00,10.53,10.53,10.52,10.53,123340.0,8.042,8.042,8.0344,8.042,123340.0
2015-07-01 15:50:00,10.53,10.54,10.52,10.54,253584.0,8.042,8.0497,8.0344,8.0497,253584.0
2015-07-01 15:55:00,10.54,10.55,10.53,10.54,1167656.0,8.0497,8.0573,8.042,8.0497,1167656.0
2015-07-02 09:30:00,10.54,10.6,10.54,10.56,244012.0,8.0497,8.0955,8.0497,8.0649,244012.0
2015-07-02 09:35:00,10.57,10.59,10.56,10.58,24476.0,8.0726,8.0879,8.0649,8.0802,24476.0
2015-07-02 09:40:00,10.58,10.58,10.56,10.58,35600.0,8.0802,8.0802,8.0649,8.0802,35600.0
2015-07-02 09:45:00,10.58,10.58,10.55,10.55,53340.0,8.0802,8.0802,8.0573,8.0573,53340.0
2015-07-02 09:50:00,10.55,10.55,10.53,10.54,132200.0,8.0573,8.0573,8.042,8.0497,132200.0
2015-07-02 09:55:00,10.54,10.57,10.54,10.56,95600.0,8.0497,8.0726,8.0497,8.0649,95600.0
2015-07-02 10:00:00,10.56,10.58,10.54,10.56,343168.0,8.0649,8.0802,8.0497,8.0649,343168.0
2015-07-02 10:05:00,10.56,10.56,10.53,10.53,148368.0,8.0649,8.0649,8.042,8.042,148368.0
2015-07-02 10:10:00,10.54,10.54,10.53,10.53,21600.0,8.0497,8.0497,8.042,8.042,21600.0
2015-07-02 10:15:00,10.53,10.54,10.52,10.52,19880.0,8.042,8.0497,8.0344,8.0344,19880.0
2015-07-02 10:20:00,10.53,10.54,10.53,10.53,29648.0,8.042,8.0497,8.042,8.042,29648.0
2015-07-02 10:25:00,10.53,10.54,10.53,10.53,7060.0,8.042,8.0497,8.042,8.042,7060.0
2015-07-02 10:30:00,10.53,10.53,10.52,10.52,32272.0,8.042,8.042,8.0344,8.0344,32272.0
2015-07-02 10:35:00,10.52,10.53,10.51,10.51,56404.0,8.0344,8.042,8.0268,8.0268,56404.0
2015-07-02 10:40:00,10.51,10.51,10.49,10.5,53820.0,8.0268,8.0268,8.0115,8.0191,53820.0
2015-07-02 10:45:00,10.5,10.51,10.49,10.5,100636.0,8.0191,8.0268,8.0115,8.0191,100636.0
2015-07-02 10:50:00,10.5,10.51,10.49,10.5,120892.0,8.0191,8.0268,8.0115,8.0191,120892.0
2015-07-02 10:55:00,10.5,10.5,10.5,10.5,44404.0,8.0191,8.0191,8.0191,8.0191,44404.0
2015-07-02 11:00:00,10.5,10.5,10.49,10.49,126732.0,8.0191,8.0191,8.0115,8.0115,126732.0
2015-07-02 11:05:00,10.49,10.5,10.49,10.49,88304.0,8.0115,8.0191,8.0115,8.0115,88304.0
2015-07-02 11:10:00,10.49,10.49,10.48,10.48,106076.0,8.0115,8.0115,8.0038,8.0038,106076.0
2015-07-02 11:15:00,10.48,10.48,10.47,10.47,201176.0,8.0038,8.0038,7.9962,7.9962,201176.0
2015-07-02 11:20:00,10.47,10.47,10.45,10.46,225308.0,7.9962,7.9962,7.9809,7.9886,225308.0
2015-07-02 11:25:00,10.46,10.46,10.44,10.45,517776.0,7.9886,7.9886,7.9733,7.9809,517776.0
2015-07-02 11:30:00,10.45,10.47,10.45,10.47,96984.0,7.9809,7.9962,7.9809,7.9962,96984.0
2015-07-02 11:35:00,10.47,10.47,10.46,10.47,27512.0,7.9962,7.9962,7.9886,7.9962,27512.0
2015-07-02 11:40:00,10.46,10.47,10.46,10.47,56500.0,7.9886,7.9962,7.9886,7.9962,56500.0
2015-07-02 11:45:00,10.47,10.47,10.47,10.47,62736.0,7.9962,7.9962,7.9962,7.9962,62736.0
2015-07-02 11:50:00,10.47,10.47,10.46,10.47,57684.0,7.9962,7.9962,7.9886,7.9962,57684.0
2015-07-02 11:55:00,10.47,10.47,10.46,10.47,117376.0,7.9962,7.9962,7.9886,7.9962,117376.0
2015-07-02 12:00:00,10.47,10.47,10.47,10.47,24000.0,7.9962,7.9962,7.9962,7.9962,24000.0
2015-07-02 12:05:00,10.47,10.48,10.47,10.48,62800.0,7.9962,8.0038,7.9962,8.0038,62800.0
2015-07-02 12:10:00,10.47,10.48,10.47,10.48,36536.0,7.9962,8.0038,7.9962,8.0038,36536.0
2015-07-02 12:15:00,10.48,10.49,10.47,10.48,93580.0,8.0038,8.0115,7.9962,8.0038,93580.0
2015-07-02 12:20:00,10.48,10.48,10.46,10.46,37044.0,8.0038,8.0038,7.9886,7.9886,37044.0
2015-07-02 12:25:00,10.46,10.47,10.46,10.46,36304.0,7.9886,7.9962,7.9886,7.9886,36304.0
2015-07-02 12:30:00,10.46,10.46,10.44,10.44,81048.0,7.9886,7.9886,7.9733,7.9733,81048.0
2015-07-02 12:35:00,10.44,10.45,10.43,10.43,86112.0,7.9733,7.9809,7.9657,7.9657,86112.0
2015-07-02 12:40:00,10.43,10.44,10.43,10.44,44360.0,7.9657,7.9733,7.9657,7.9733,44360.0
2015-07-02 12:45:00,10.44,10.46,10.44,10.45,74152.0,7.9733,7.9886,7.9733,7.9809,74152.0
2015-07-02 12:50:00,10.45,10.45,10.44,10.44,144184.0,7.9809,7.9809,7.9733,7.9733,144184.0
2015-07-02 12:55:00,10.45,10.45,10.44,10.45,73736.0,7.9809,7.9809,7.9733,7.9809,73736.0
2015-07-02 13:00:00,10.45,10.46,10.45,10.46,116244.0,7.9809,7.9886,7.9809,7.9886,116244.0
2015-07-02 13:05:00,10.46,10.47,10.46,10.46,170148.0,7.9886,7.9962,7.9886,7.9886,170148.0
2015-07-02 13:10:00,10.46,10.46,10.46,10.46,41600.0,7.9886,7.9886,7.9886,7.9886,41600.0
2015-07-02 13:15:00,10.46,10.48,10.46,10.47,108664.0,7.9886,8.0038,7.9886,7.9962,108664.0
2015-07-02 13:20:00,10.47,10.49,10.47,10.49,34800.0,7.9962,8.0115,7.9962,8.0115,34800.0
2015-07-02 13:25:00,10.49,10.49,10.49,10.49,100048.0,8.0115,8.0115,8.0115,8.0115,100048.0
2015-07-02 13:30:00,10.49,10.5,10.49,10.49,57904.0,8.0115,8.0191,8.0115,8.0115,57904.0
2015-07-02 13:35:00,10.49,10.49,10.49,10.49,69904.0,8.0115,8.0115,8.0115,8.0115,69904.0
2015-07-02 13:40:00,10.49,10.49,10.49,10.49,25412.0,8.0115,8.0115,8.0115,8.0115,25412.0
2015-07-02 13:45:00,10.49,10.5,10.49,10.5,36104.0,8.0115,8.0191,8.0115,8.0191,36104.0
2015-07-02 13:50:00,10.5,10.5,10.49,10.49,116416.0,8.0191,8.0191,8.0115,8.0115,116416.0
2015-07-02 13:55:00,10.49,10.49,10.48,10.48,47952.0,8.0115,8.0115,8.0038,8.0038,47952.0
2015-07-02 14:00:00,10.48,10.49,10.48,10.49,66912.0,8.0038,8.0115,8.0038,8.0115,66912.0
2015-07-02 14:05:00,10.49,10.5,10.49,10.5,79808.0,8.0115,8.0191,8.0115,8.0191,79808.0
2015-07-02 14:10:00,10.5,10.5,10.49,10.5,41924.0,8.0191,8.0191,8.0115,8.0191,41924.0
2015-07-02 14:15:00,10.49,10.51,10.49,10.5,67880.0,8.0115,8.0268,8.0115,8.0191,67880.0
2015-07-02 14:20:00,10.5,10.51,10.5,10.51,39788.0,8.0191,8.0268,8.0191,8.0268,39788.0
2015-07-02 14:25:00,10.51,10.51,10.5,10.5,27204.0,8.0268,8.0268,8.0191,8.0191,27204.0
2015-07-02 14:30:00,10.5,10.5,10.5,10.5,12036.0,8.0191,8.0191,8.0191,8.0191,12036.0
2015-07-02 14:35:00,10.5,10.51,10.5,10.51,25192.0,8.0191,8.0268,8.0191,8.0268,25192.0
2015-07-02 14:40:00,10.51,10.51,10.51,10.51,30008.0,8.0268,8.0268,8.0268,8.0268,30008.0
2015-07-02 14:45:00,10.51,10.52,10.51,10.52,32072.0,8.0268,8.0344,8.0268,8.0344,32072.0
2015-07-02 14:50:00,10.52,10.53,10.52,10.52,46944.0,8.0344,8.042,8.0344,8.0344,46944.0
2015-07-02 14:55:00,10.52,10.53,10.52,10.52,63036.0,8.0344,8.042,8.0344,8.0344,63036.0
2015-07-02 15:00:00,10.52,10.53,10.52,10.52,25696.0,8.0344,8.042,8.0344,8.0344,25696.0
2015-07-02 15:05:00,10.53,10.53,10.51,10.51,151268.0,8.042,8.042,8.0268,8.0268,151268.0
2015-07-02 15:10:00,10.51,10.52,10.51,10.52,52900.0,8.0268,8.0344,8.0268,8.0344,52900.0
2015-07-02 15:15:00,10.52,10.52,10.51,10.51,46260.0,8.0344,8.0344,8.0268,8.0268,46260.0
2015-07-02 15:20:00,10.51,10.53,10.51,10.52,70628.0,8.0268,8.042,8.0268,8.0344,70628.0
2015-07-02 15:25:00,10.53,10.53,10.52,10.52,101192.0,8.042,8.042,8.0344,8.0344,101192.0
2015-07-02 15:30:00,10.52,10.52,10.51,10.52,73864.0,8.0344,8.0344,8.0268,8.0344,73864.0
2015-07-02 15:35:00,10.52,10.52,10.51,10.52,65492.0,8.0344,8.0344,8.0268,8.0344,65492.0
2015-07-02 15:40:00,10.52,10.53,10.52,10.53,57856.0,8.0344,8.042,8.0344,8.042,57856.0
2015-07-02 15:45:00,10.53,10.54,10.52,10.54,139336.0,8.042,8.0497,8.0344,8.0497,139336.0
2015-07-02 15:50:00,10.54,10.55,10.53,10.53,159512.0,8.0497,8.0573,8.042,8.042,159512.0
2015-07-02 15:55:00,10.53,10.54,10.52,10.53,320852.0,8.042,8.0497,8.0344,8.042,320852.0
2015-07-06 09:30:00,10.47,10.5,10.47,10.47,145908.0,7.9962,8.0191,7.9962,7.9962,145908.0
2015-07-06 09:35:00,10.47,10.53,10.47,10.51,77424.0,7.9962,8.042,7.9962,8.0268,77424.0
2015-07-06 09:40:00,10.51,10.53,10.51,10.51,33744.0,8.0268,8.042,8.0268,8.0268,33744.0
2015-07-06 09:45:00,10.51,10.55,10.51,10.54,26132.0,8.0268,8.0573,8.0268,8.0497,26132.0
2015-07-06 09:50:00,10.54,10.55,10.53,10.53,22400.0,8.0497,8.0573,8.042,8.042,22400.0
2015-07-06 09:55:00,10.53,10.53,10.52,10.53,20708.0,8.042,8.042,8.0344,8.042,20708.0
2015-07-06 10:00:00,10.53,10.54,10.51,10.52,60796.0,8.042,8.0497,8.0268,8.0344,60796.0
2015-07-06 10:05:00,10.51,10.52,10.51,10.52,14000.0,8.0268,8.0344,8.0268,8.0344,14000.0
2015-07-06 10:10:00,10.51,10.53,10.51,10.51,56072.0,8.0268,8.042,8.0268,8.0268,56072.0
2015-07-06 10:15:00,10.51,10.51,10.5,10.5,31172.0,8.0268,8.0268,8.0191,8.0191,31172.0
2015-07-06 10:20:00,10.5,10.51,10.5,10.5,32072.0,8.0191,8.0268,8.0191,8.0191,32072.0
2015-07-06 10:25:00,10.5,10.5,10.5,10.5,23052.0,8.0191,8.0191,8.0191,8.0191,23052.0
2015-07-06 10:30:00,10.5,10.53,10.5,10.52,77140.0,8.0191,8.042,8.0191,8.0344,77140.0
2015-07-06 10:35:00,10.52,10.55,10.52,10.54,123284.0,8.0344,8.0573,8.0344,8.0497,123284.0
2015-07-06 10:40:00,10.54,10.56,10.54,10.56,27476.0,8.0497,8.0649,8.0497,8.0649,27476.0
2015-07-06 10:45:00,10.56,10.57,10.56,10.56,20728.0,8.0649,8.0726,8.0649,8.0649,20728.0
2015-07-06 10:50:00,10.56,10.56,10.54,10.55,29200.0,8.0649,8.0649,8.0497,8.0573,29200.0
2015-07-06 10:55:00,10.55,10.55,10.55,10.55,53740.0,8.0573,8.0573,8.0573,8.0573,53740.0
2015-07-06 11:00:00,10.56,10.57,10.56,10.56,87560.0,8.0649,8.0726,8.0649,8.0649,87560.0
2015-07-06 11:05:00,10.56,10.56,10.55,10.55,119720.0,8.0649,8.0649,8.0573,8.0573,119720.0
2015-07-06 11:10:00,10.55,10.55,10.53,10.54,54600.0,8.0573,8.0573,8.042,8.0497,54600.0
2015-07-06 11:15:00,10.54,10.54,10.53,10.54,41212.0,8.0497,8.0497,8.042,8.0497,41212.0
2015-07-06 11:20:00,10.53,10.54,10.53,10.53,31888.0,8.042,8.0497,8.042,8.042,31888.0
2015-07-06 11:25:00,10.53,10.53,10.51,10.51,55520.0,8.042,8.042,8.0268,8.0268,55520.0
2015-07-06 11:30:00,10.51,10.52,10.51,10.51,13200.0,8.0268,8.0344,8.0268,8.0268,13200.0
2015-07-06 11:35:00,10.51,10.51,10.51,10.51,14072.0,8.0268,8.0268,8.0268,8.0268,14072.0
2015-07-06 11:40:00,10.51,10.51,10.5,10.5,25184.0,8.0268,8.0268,8.0191,8.0191,25184.0
2015-07-06 11:45:00,10.5,10.5,10.49,10.5,148848.0,8.0191,8.0191,8.0115,8.0191,148848.0
2015-07-06 11:50:00,10.5,10.53,10.5,10.52,127392.0,8.0191,8.042,8.0191,8.0344,127392.0
2015-07-06 11:55:00,10.52,10.52,10.52,10.52,31576.0,8.0344,8.0344,8.0344,8.0344,31576.0
2015-07-06 12:00:00,10.52,10.52,10.52,10.52,34368.0,8.0344,8.0344,8.0344,8.0344,34368.0
2015-07-06 12:05:00,10.52,10.52,10.5,10.51,28872.0,8.0344,8.0344,8.0191,8.0268,28872.0
2015-07-06 12:10:00,10.5,10.51,10.5,10.51,60428.0,8.0191,8.0268,8.0191,8.0268,60428.0
2015-07-06 12:15:00,10.51,10.52,10.51,10.51,47572.0,8.0268,8.0344,8.0268,8.0268,47572.0
2015-07-06 12:20:00,10.51,10.52,10.51,10.52,7656.0,8.0268,8.0344,8.0268,8.0344,7656.0
2015-07-06 12:25:00,10.52,10.54,10.52,10.53,116528.0,8.0344,8.0497,8.0344,8.042,116528.0
2015-07-06 12:30:00,10.52,10.53,10.52,10.52,12612.0,8.0344,8.042,8.0344,8.0344,12612.0
2015-07-06 12:35:00,10.52,10.53,10.51,10.52,78452.0,8.0344,8.042,8.0268,8.0344,78452.0
2015-07-06 12:40:00,10.52,10.53,10.52,10.53,31836.0,8.0344,8.042,8.0344,8.042,31836.0
2015-07-06 12:45:00,10.53,10.53,10.52,10.53,23676.0,8.042,8.042,8.0344,8.042,23676.0
2015-07-06 12:50:00,10.53,10.53,10.52,10.52,28428.0,8.042,8.042,8.0344,8.0344,28428.0
2015-07-06 12:55:00,10.52,10.53,10.52,10.52,22080.0,8.0344,8.042,8.0344,8.0344,22080.0
2015-07-06 13:00:00,10.52,10.53,10.52,10.53,82396.0,8.0344,8.042,8.0344,8.042,82396.0
2015-07-06 13:05:00,10.53,10.53,10.51,10.51,29440.0,8.042,8.042,8.0268,8.0268,29440.0
2015-07-06 13:10:00,10.51,10.52,10.51,10.51,16392.0,8.0268,8.0344,8.0268,8.0268,16392.0
2015-07-06 13:15:00,10.51,10.51,10.49,10.49,70136.0,8.0268,8.0268,8.0115,8.0115,70136.0
2015-07-06 13:20:00,10.49,10.51,10.48,10.51,178612.0,8.0115,8.0268,8.0038,8.0268,178612.0
2015-07-06 13:25:00,10.51,10.51,10.5,10.5,48016.0,8.0268,8.0268,8.0191,8.0191,48016.0
2015-07-06 13:30:00,10.5,10.51,10.5,10.5,63088.0,8.0191,8.0268,8.0191,8.0191,63088.0
2015-07-06 13:35:00,10.5,10.5,10.49,10.5,70228.0,8.0191,8.0191,8.0115,8.0191,70228.0
2015-07-06 13:40:00,10.5,10.5,10.49,10.49,49464.0,8.0191,8.0191,8.0115,8.0115,49464.0
2015-07-06 13:45:00,10.49,10.49,10.48,10.49,61224.0,8.0115,8.0115,8.0038,8.0115,61224.0
2015-07-06 13:50:00,10.49,10.5,10.48,10.49,64508.0,8.0115,8.0191,8.0038,8.0115,64508.0
2015-07-06 13:55:00,10.49,10.49,10.49,10.49,39260.0,8.0115,8.0115,8.0115,8.0115,39260.0
2015-07-06 14:00:00,10.49,10.49,10.48,10.49,67744.0,8.0115,8.0115,8.0038,8.0115,67744.0
2015-07-06 14:05:00,10.49,10.5,10.49,10.49,54060.0,8.0115,8.0191,8.0115,8.0115,54060.0
2015-07-06 14:10:00,10.49,10.5,10.49,10.5,33648.0,8.0115,8.0191,8.0115,8.0191,33648.0
2015-07-06 14:15:00,10.5,10.5,10.49,10.49,48928.0,8.0191,8.0191,8.0115,8.0115,48928.0
2015-07-06 14:20:00,10.49,10.5,10.49,10.49,57572.0,8.0115,8.0191,8.0115,8.0115,57572.0
2015-07-06 14:25:00,10.49,10.49,10.47,10.48,94548.0,8.0115,8.0115,7.9962,8.0038,94548.0
2015-07-06 14:30:00,10.48,10.48,10.48,10.48,42168.0,8.0038,8.0038,8.0038,8.0038,42168.0
2015-07-06 14:35:00,10.48,10.49,10.48,10.49,60312.0,8.0038,8.0115,8.0038,8.0115,60312.0
2015-07-06 14:40:00,10.49,10.49,10.48,10.48,61208.0,8.0115,8.0115,8.0038,8.0038,61208.0
2015-07-06 14:45:00,10.49,10.49,10.48,10.49,109996.0,8.0115,8.0115,8.0038,8.0115,109996.0
2015-07-06 14:50:00,10.49,10.49,10.48,10.49,76544.0,8.0115,8.0115,8.0038,8.0115,76544.0
2015-07-06 14:55:00,10.49,10.49,10.48,10.48,62188.0,8.0115,8.0115,8.0038,8.0038,62188.0
2015-07-06 15:00:00,10.48,10.5,10.48,10.49,269152.0,8.0038,8.0191,8.0038,8.0115,269152.0
2015-07-06 15:05:00,10.49,10.49,10.48,10.48,74148.0,8.0115,8.0115,8.0038,8.0038,74148.0
2015-07-06 15:10:00,10.48,10.49,10.48,10.49,113100.0,8.0038,8.0115,8.0038,8.0115,113100.0
2015-07-06 15:15:00,10.49,10.49,10.49,10.49,87508.0,8.0115,8.0115,8.0115,8.0115,87508.0
2015-07-06 15:20:00,10.49,10.49,10.48,10.49,108564.0,8.0115,8.0115,8.0038,8.0115,108564.0
2015-07-06 15:25:00,10.49,10.49,10.48,10.48,94744.0,8.0115,8.0115,8.0038,8.0038,94744.0
2015-07-06 15:30:00,10.49,10.5,10.48,10.49,93676.0,8.0115,8.0191,8.0038,8.0115,93676.0
2015-07-06 15:35:00,10.49,10.51,10.49,10.5,82648.0,8.0115,8.0268,8.0115,8.0191,82648.0
2015-07-06 15:40:00,10.5,10.5,10.49,10.49,80408.0,8.0191,8.0191,8.0115,8.0115,80408.0
2015-07-06 15:45:00,10.49,10.51,10.49,10.5,48708.0,8.0115,8.0268,8.0115,8.0191,48708.0
2015-07-06 15:50:00,10.5,10.52,10.5,10.51,147948.0,8.0191,8.0344,8.0191,8.0268,147948.0
2015-07-06 15:55:00,10.51,10.52,10.5,10.51,250688.0,8.0268,8.0344,8.0191,8.0268,250688.0
2015-07-07 09:30:00,10.54,10.58,10.54,10.54,284864.0,8.0497,8.0802,8.0497,8.0497,284864.0
2015-07-07 09:35:00,10.54,10.54,10.5,10.52,92900.0,8.0497,8.0497,8.0191,8.0344,92900.0
2015-07-07 09:40:00,10.52,10.56,10.51,10.54,94640.0,8.0344,8.0649,8.0268,8.0497,94640.0
2015-07-07 09:45:00,10.54,10.57,10.53,10.57,186408.0,8.0497,8.0726,8.042,8.0726,186408.0
2015-07-07 09:50:00,10.57,10.61,10.56,10.61,183144.0,8.0726,8.1031,8.0649,8.1031,183144.0
2015-07-07 09:55:00,10.6,10.61,10.6,10.6,134736.0,8.0955,8.1031,8.0955,8.0955,134736.0
2015-07-07 10:00:00,10.6,10.6,10.58,10.58,119520.0,8.0955,8.0955,8.0802,8.0802,119520.0
2015-07-07 10:05:00,10.58,10.58,10.56,10.57,250204.0,8.0802,8.0802,8.0649,8.0726,250204.0
2015-07-07 10:10:00,10.57,10.61,10.57,10.6,160804.0,8.0726,8.1031,8.0726,8.0955,160804.0
2015-07-07 10:15:00,10.6,10.62,10.6,10.62,208200.0,8.0955,8.1108,8.0955,8.1108,208200.0
2015-07-07 10:20:00,10.62,10.62,10.6,10.6,120712.0,8.1108,8.1108,8.0955,8.0955,120712.0
2015-07-07 10:25:00,10.6,10.61,10.59,10.6,194384.0,8.0955,8.1031,8.0879,8.0955,194384.0
2015-07-07 10:30:00,10.6,10.6,10.56,10.56,195812.0,8.0955,8.0955,8.0649,8.0649,195812.0
2015-07-07 10:35:00,10.56,10.56,10.54,10.55,101504.0,8.0649,8.0649,8.0497,8.0573,101504.0
2015-07-07 10:40:00,10.55,10.56,10.54,10.54,141832.0,8.0573,8.0649,8.0497,8.0497,141832.0
2015-07-07 10:45:00,10.54,10.56,10.53,10.56,73104.0,8.0497,8.0649,8.042,8.0649,73104.0
2015-07-07 10:50:00,10.56,10.57,10.55,10.57,68384.0,8.0649,8.0726,8.0573,8.0726,68384.0
2015-07-07 10:55:00,10.57,10.57,10.55,10.55,93056.0,8.0726,8.0726,8.0573,8.0573,93056.0
2015-07-07 11:00:00,10.55,10.55,10.53,10.54,103388.0,8.0573,8.0573,8.042,8.0497,103388.0
2015-07-07 11:05:00,10.54,10.54,10.5,10.51,145300.0,8.0497,8.0497,8.0191,8.0268,145300.0
2015-07-07 11:10:00,10.51,10.52,10.51,10.51,209588.0,8.0268,8.0344,8.0268,8.0268,209588.0
2015-07-07 11:15:00,10.51,10.52,10.51,10.52,145500.0,8.0268,8.0344,8.0268,8.0344,145500.0
2015-07-07 11:20:00,10.52,10.52,10.49,10.5,114464.0,8.0344,8.0344,8.0115,8.0191,114464.0
2015-07-07 11:25:00,10.5,10.51,10.49,10.49,164292.0,8.0191,8.0268,8.0115,8.0115,164292.0
2015-07-07 11:30:00,10.49,10.49,10.47,10.47,81784.0,8.0115,8.0115,7.9962,7.9962,81784.0
2015-07-07 11:35:00,10.47,10.49,10.46,10.49,64692.0,7.9962,8.0115,7.9886,8.0115,64692.0
2015-07-07 11:40:00,10.49,10.52,10.49,10.51,69288.0,8.0115,8.0344,8.0115,8.0268,69288.0
2015-07-07 11:45:00,10.52,10.52,10.51,10.51,43600.0,8.0344,8.0344,8.0268,8.0268,43600.0
2015-07-07 11:50:00,10.52,10.52,10.5,10.51,31304.0,8.0344,8.0344,8.0191,8.0268,31304.0
2015-07-07 11:55:00,10.51,10.55,10.51,10.53,93632.0,8.0268,8.0573,8.0268,8.042,93632.0
2015-07-07 12:00:00,10.53,10.53,10.52,10.53,35388.0,8.042,8.042,8.0344,8.042,35388.0
2015-07-07 12:05:00,10.53,10.53,10.52,10.52,46660.0,8.042,8.042,8.0344,8.0344,46660.0
2015-07-07 12:10:00,10.52,10.53,10.51,10.52,72628.0,8.0344,8.042,8.0268,8.0344,72628.0
2015-07-07 12:15:00,10.52,10.53,10.51,10.52,52328.0,8.0344,8.042,8.0268,8.0344,52328.0
2015-07-07 12:20:00,10.52,10.53,10.52,10.52,53796.0,8.0344,8.042,8.0344,8.0344,53796.0
2015-07-07 12:25:00,10.52,10.54,10.52,10.53,71436.0,8.0344,8.0497,8.0344,8.042,71436.0
2015-07-07 12:30:00,10.53,10.54,10.53,10.54,33032.0,8.042,8.0497,8.042,8.0497,33032.0
2015-07-07 12:35:00,10.54,10.56,10.54,10.55,65580.0,8.0497,8.0649,8.0497,8.0573,65580.0
2015-07-07 12:40:00,10.56,10.56,10.55,10.55,71764.0,8.0649,8.0649,8.0573,8.0573,71764.0
2015-07-07 12:45:00,10.55,10.58,10.55,10.57,97644.0,8.0573,8.0802,8.0573,8.0726,97644.0
2015-07-07 12:50:00,10.57,10.57,10.56,10.57,46580.0,8.0726,8.0726,8.0649,8.0726,46580.0
2015-07-07 12:55:00,10.58,10.59,10.57,10.58,104008.0,8.0802,8.0879,8.0726,8.0802,104008.0
2015-07-07 13:00:00,10.58,10.59,10.57,10.59,200732.0,8.0802,8.0879,8.0726,8.0879,200732.0
2015-07-07 13:05:00,10.59,10.6,10.58,10.59,138584.0,8.0879,8.0955,8.0802,8.0879,138584.0
2015-07-07 13:10:00,10.59,10.63,10.59,10.63,131624.0,8.0879,8.1184,8.0879,8.1184,131624.0
2015-07-07 13:15:00,10.63,10.63,10.61,10.63,59188.0,8.1184,8.1184,8.1031,8.1184,59188.0
2015-07-07 13:20:00,10.63,10.63,10.62,10.63,80448.0,8.1184,8.1184,8.1108,8.1184,80448.0
2015-07-07 13:25:00,10.63,10.64,10.63,10.64,71136.0,8.1184,8.126,8.1184,8.126,71136.0
2015-07-07 13:30:00,10.64,10.64,10.62,10.64,103032.0,8.126,8.126,8.1108,8.126,103032.0
2015-07-07 13:35:00,10.63,10.64,10.63,10.63,65512.0,8.1184,8.126,8.1184,8.1184,65512.0
2015-07-07 13:40:00,10.63,10.65,10.62,10.64,94824.0,8.1184,8.1337,8.1108,8.126,94824.0
2015-07-07 13:45:00,10.65,10.65,10.63,10.63,140004.0,8.1337,8.1337,8.1184,8.1184,140004.0
2015-07-07 13:50:00,10.63,10.63,10.62,10.63,72056.0,8.1184,8.1184,8.1108,8.1184,72056.0
2015-07-07 13:55:00,10.62,10.63,10.61,10.61,69768.0,8.1108,8.1184,8.1031,8.1031,69768.0
2015-07-07 14:00:00,10.61,10.62,10.61,10.61,40532.0,8.1031,8.1108,8.1031,8.1031,40532.0
2015-07-07 14:05:00,10.61,10.62,10.61,10.62,55468.0,8.1031,8.1108,8.1031,8.1108,55468.0
2015-07-07 14:10:00,10.62,10.62,10.61,10.62,65020.0,8.1108,8.1108,8.1031,8.1108,65020.0
2015-07-07 14:15:00,10.61,10.61,10.58,10.59,111324.0,8.1031,8.1031,8.0802,8.0879,111324.0
2015-07-07 14:20:00,10.59,10.59,10.58,10.59,51036.0,8.0879,8.0879,8.0802,8.0879,51036.0
2015-07-07 14:25:00,10.59,10.6,10.59,10.59,76420.0,8.0879,8.0955,8.0879,8.0879,76420.0
2015-07-07 14:30:00,10.59,10.6,10.59,10.59,75924.0,8.0879,8.0955,8.0879,8.0879,75924.0
2015-07-07 14:35:00,10.59,10.6,10.59,10.6,43908.0,8.0879,8.0955,8.0879,8.0955,43908.0
2015-07-07 14:40:00,10.6,10.65,10.6,10.63,114960.0,8.0955,8.1337,8.0955,8.1184,114960.0
2015-07-07 14:45:00,10.63,10.64,10.63,10.64,57940.0,8.1184,8.126,8.1184,8.126,57940.0
2015-07-07 14:50:00,10.64,10.64,10.63,10.64,62188.0,8.126,8.126,8.1184,8.126,62188.0
2015-07-07 14:55:00,10.64,10.68,10.64,10.68,152380.0,8.126,8.1566,8.126,8.1566,152380.0
2015-07-07 15:00:00,10.68,10.69,10.68,10.68,113840.0,8.1566,8.1642,8.1566,8.1566,113840.0
2015-07-07 15:05:00,10.68,10.69,10.67,10.68,130664.0,8.1566,8.1642,8.1489,8.1566,130664.0
2015-07-07 15:10:00,10.68,10.68,10.66,10.66,116288.0,8.1566,8.1566,8.1413,8.1413,116288.0
2015-07-07 15:15:00,10.67,10.67,10.66,10.67,112560.0,8.1489,8.1489,8.1413,8.1489,112560.0
2015-07-07 15:20:00,10.67,10.68,10.66,10.68,134148.0,8.1489,8.1566,8.1413,8.1566,134148.0
2015-07-07 15:25:00,10.68,10.7,10.68,10.68,164592.0,8.1566,8.1719,8.1566,8.1566,164592.0
2015-07-07 15:30:00,10.68,10.7,10.68,10.69,203464.0,8.1566,8.1719,8.1566,8.1642,203464.0
2015-07-07 15:35:00,10.69,10.7,10.68,10.68,100756.0,8.1642,8.1719,8.1566,8.1566,100756.0
2015-07-07 15:40:00,10.68,10.69,10.66,10.67,200004.0,8.1566,8.1642,8.1413,8.1489,200004.0
2015-07-07 15:45:00,10.67,10.67,10.66,10.66,161548.0,8.1489,8.1489,8.1413,8.1413,161548.0
2015-07-07 15:50:00,10.66,10.69,10.66,10.68,264696.0,8.1413,8.1642,8.1413,8.1566,264696.0
2015-07-07 15:55:00,10.68,10.69,10.68,10.69,372460.0,8.1566,8.1642,8.1566,8.1642,372460.0
2015-07-08 09:30:00,10.65,10.68,10.62,10.64,249844.0,8.1337,8.1566,8.1108,8.126,249844.0
2015-07-08 09:35:00,10.63,10.63,10.61,10.62,145940.0,8.1184,8.1184,8.1031,8.1108,145940.0
2015-07-08 09:40:00,10.62,10.62,10.56,10.57,115044.0,8.1108,8.1108,8.0649,8.0726,115044.0
2015-07-08 09:45:00,10.57,10.58,10.56,10.56,161676.0,8.0726,8.0802,8.0649,8.0649,161676.0
2015-07-08 09:50:00,10.56,10.57,10.54,10.56,152852.0,8.0649,8.0726,8.0497,8.0649,152852.0
2015-07-08 09:55:00,10.56,10.57,10.55,10.56,114992.0,8.0649,8.0726,8.0573,8.0649,114992.0
2015-07-08 10:00:00,10.56,10.56,10.53,10.53,129260.0,8.0649,8.0649,8.042,8.042,129260.0
2015-07-08 10:05:00,10.53,10.55,10.53,10.55,124952.0,8.042,8.0573,8.042,8.0573,124952.0
2015-07-08 10:10:00,10.55,10.56,10.54,10.56,270876.0,8.0573,8.0649,8.0497,8.0649,270876.0
2015-07-08 10:15:00,10.55,10.57,10.55,10.57,128456.0,8.0573,8.0726,8.0573,8.0726,128456.0
2015-07-08 10:20:00,10.56,10.57,10.55,10.56,111120.0,8.0649,8.0726,8.0573,8.0649,111120.0
2015-07-08 10:25:00,10.56,10.57,10.56,10.56,110232.0,8.0649,8.0726,8.0649,8.0649,110232.0
2015-07-08 10:30:00,10.56,10.56,10.53,10.53,133064.0,8.0649,8.0649,8.042,8.042,133064.0
2015-07-08 10:35:00,10.53,10.55,10.52,10.55,109044.0,8.042,8.0573,8.0344,8.0573,109044.0
2015-07-08 10:40:00,10.55,10.55,10.54,10.54,152412.0,8.0573,8.0573,8.0497,8.0497,152412.0
2015-07-08 10:45:00,10.54,10.55,10.53,10.55,112108.0,8.0497,8.0573,8.042,8.0573,112108.0
2015-07-08 10:50:00,10.55,10.57,10.55,10.56,91408.0,8.0573,8.0726,8.0573,8.0649,91408.0
2015-07-08 10:55:00,10.56,10.59,10.55,10.58,139560.0,8.0649,8.0879,8.0573,8.0802,139560.0
2015-07-08 11:00:00,10.58,10.59,10.57,10.58,109808.0,8.0802,8.0879,8.0726,8.0802,109808.0
2015-07-08 11:05:00,10.58,10.59,10.56,10.56,130400.0,8.0802,8.0879,8.0649,8.0649,130400.0
2015-07-08 11:10:00,10.56,10.58,10.56,10.57,240668.0,8.0649,8.0802,8.0649,8.0726,240668.0
2015-07-08 11:15:00,10.57,10.57,10.54,10.55,406300.0,8.0726,8.0726,8.0497,8.0573,406300.0
2015-07-08 11:20:00,10.55,10.56,10.54,10.55,67592.0,8.0573,8.0649,8.0497,8.0573,67592.0
2015-07-08 11:25:00,10.55,10.56,10.54,10.54,51772.0,8.0573,8.0649,8.0497,8.0497,51772.0
2015-07-08 11:30:00,10.54,10.55,10.54,10.55,52328.0,8.0497,8.0573,8.0497,8.0573,52328.0
2015-07-08 11:35:00,10.55,10.56,10.55,10.56,81524.0,8.0573,8.0649,8.0573,8.0649,81524.0
2015-07-08 11:40:00,10.56,10.56,10.54,10.55,105120.0,8.0649,8.0649,8.0497,8.0573,105120.0
2015-07-08 11:45:00,10.56,10.56,10.55,10.55,56800.0,8.0649,8.0649,8.0573,8.0573,56800.0
2015-07-08 11:50:00,10.55,10.55,10.55,10.55,128612.0,8.0573,8.0573,8.0573,8.0573,128612.0
2015-07-08 11:55:00,10.55,10.55,10.52,10.52,145268.0,8.0573,8.0573,8.0344,8.0344,145268.0
2015-07-08 12:00:00,10.52,10.54,10.51,10.53,100144.0,8.0344,8.0497,8.0268,8.042,100144.0
2015-07-08 12:05:00,10.53,10.54,10.53,10.53,41820.0,8.042,8.0497,8.042,8.042,41820.0
2015-07-08 12:10:00,10.53,10.54,10.51,10.51,131808.0,8.042,8.0497,8.0268,8.0268,131808.0
2015-07-08 12:15:00,10.51,10.51,10.49,10.51,78108.0,8.0268,8.0268,8.0115,8.0268,78108.0
2015-07-08 12:20:00,10.51,10.52,10.5,10.5,57848.0,8.0268,8.0344,8.0191,8.0191,57848.0
2015-07-08 12:25:00,10.5,10.51,10.5,10.5,40452.0,8.0191,8.0268,8.0191,8.0191,40452.0
2015-07-08 12:30:00,10.5,10.5,10.49,10.5,139584.0,8.0191,8.0191,8.0115,8.0191,139584.0
2015-07-08 12:35:00,10.5,10.5,10.5,10.5,52616.0,8.0191,8.0191,8.0191,8.0191,52616.0
2015-07-08 12:40:00,10.49,10.5,10.49,10.5,92268.0,8.0115,8.0191,8.0115,8.0191,92268.0
2015-07-08 12:45:00,10.5,10.5,10.49,10.5,132928.0,8.0191,8.0191,8.0115,8.0191,132928.0
2015-07-08 12:50:00,10.5,10.51,10.5,10.51,26740.0,8.0191,8.0268,8.0191,8.0268,26740.0
2015-07-08 12:55:00,10.51,10.53,10.51,10.53,65740.0,8.0268,8.042,8.0268,8.042,65740.0
2015-07-08 13:00:00,10.53,10.53,10.5,10.5,42068.0,8.042,8.042,8.0191,8.0191,42068.0
2015-07-08 13:05:00,10.5,10.51,10.5,10.5,57092.0,8.0191,8.0268,8.0191,8.0191,57092.0
2015-07-08 13:10:00,10.51,10.53,10.5,10.51,64400.0,8.0268,8.042,8.0191,8.0268,64400.0
2015-07-08 13:15:00,10.51,10.52,10.51,10.51,33960.0,8.0268,8.0344,8.0268,8.0268,33960.0
2015-07-08 13:20:00,10.51,10.51,10.5,10.51,39696.0,8.0268,8.0268,8.0191,8.0268,39696.0
2015-07-08 13:25:00,10.51,10.51,10.51,10.51,22024.0,8.0268,8.0268,8.0268,8.0268,22024.0
2015-07-08 13:30:00,10.51,10.52,10.5,10.5,102152.0,8.0268,8.0344,8.0191,8.0191,102152.0
2015-07-08 13:35:00,10.5,10.5,10.5,10.5,67568.0,8.0191,8.0191,8.0191,8.0191,67568.0
2015-07-08 13:40:00,10.5,10.51,10.5,10.51,30176.0,8.0191,8.0268,8.0191,8.0268,30176.0
2015-07-08 13:45:00,10.51,10.51,10.5,10.51,65088.0,8.0268,8.0268,8.0191,8.0268,65088.0
2015-07-08 13:50:00,10.51,10.51,10.5,10.51,27760.0,8.0268,8.0268,8.0191,8.0268,27760.0
2015-07-08 13:55:00,10.51,10.52,10.5,10.5,57100.0,8.0268,8.0344,8.0191,8.0191,57100.0
2015-07-08 14:00:00,10.5,10.51,10.49,10.5,220180.0,8.0191,8.0268,8.0115,8.0191,220180.0
2015-07-08 14:05:00,10.5,10.51,10.48,10.49,215968.0,8.0191,8.0268,8.0038,8.0115,215968.0
2015-07-08 14:10:00,10.49,10.51,10.49,10.5,70832.0,8.0115,8.0268,8.0115,8.0191,70832.0
2015-07-08 14:15:00,10.5,10.51,10.5,10.51,148640.0,8.0191,8.0268,8.0191,8.0268,148640.0
2015-07-08 14:20:00,10.51,10.51,10.5,10.5,32744.0,8.0268,8.0268,8.0191,8.0191,32744.0
2015-07-08 14:25:00,10.5,10.5,10.48,10.48,162344.0,8.0191,8.0191,8.0038,8.0038,162344.0
2015-07-08 14:30:00,10.48,10.48,10.47,10.48,89980.0,8.0038,8.0038,7.9962,8.0038,89980.0
2015-07-08 14:35:00,10.47,10.49,10.47,10.49,126624.0,7.9962,8.0115,7.9962,8.0115,126624.0
2015-07-08 14:40:00,10.49,10.49,10.47,10.47,133552.0,8.0115,8.0115,7.9962,7.9962,133552.0
2015-07-08 14:45:00,10.47,10.47,10.45,10.45,127584.0,7.9962,7.9962,7.9809,7.9809,127584.0
2015-07-08 14:50:00,10.45,10.47,10.45,10.47,143076.0,7.9809,7.9962,7.9809,7.9962,143076.0
2015-07-08 14:55:00,10.47,10.49,10.47,10.49,193544.0,7.9962,8.0115,7.9962,8.0115,193544.0
2015-07-08 15:00:00,10.49,10.51,10.49,10.49,227812.0,8.0115,8.0268,8.0115,8.0115,227812.0
2015-07-08 15:05:00,10.5,10.52,10.5,10.51,132588.0,8.0191,8.0344,8.0191,8.0268,132588.0
2015-07-08 15:10:00,10.51,10.53,10.51,10.53,139336.0,8.0268,8.042,8.0268,8.042,139336.0
2015-07-08 15:15:00,10.53,10.53,10.51,10.51,113752.0,8.042,8.042,8.0268,8.0268,113752.0
2015-07-08 15:20:00,10.51,10.52,10.51,10.51,120692.0,8.0268,8.0344,8.0268,8.0268,120692.0
2015-07-08 15:25:00,10.51,10.52,10.5,10.5,263744.0,8.0268,8.0344,8.0191,8.0191,263744.0
2015-07-08 15:30:00,10.5,10.52,10.5,10.5,109620.0,8.0191,8.0344,8.0191,8.0191,109620.0
2015-07-08 15:35:00,10.5,10.51,10.49,10.5,228424.0,8.0191,8.0268,8.0115,8.0191,228424.0
2015-07-08 15:40:00,10.5,10.52,10.5,10.51,399952.0,8.0191,8.0344,8.0191,8.0268,399952.0
2015-07-08 15:45:00,10.51,10.51,10.49,10.51,265228.0,8.0268,8.0268,8.0115,8.0268,265228.0
2015-07-08 15:50:00,10.5,10.51,10.5,10.51,371692.0,8.0191,8.0268,8.0191,8.0268,371692.0
2015-07-08 15:55:00,10.51,10.52,10.5,10.51,398712.0,8.0268,8.0344,8.0191,8.0268,398712.0
2015-07-09 09:30:00,10.59,10.65,10.56,10.63,132260.0,8.0879,8.1337,8.0649,8.1184,132260.0
2015-07-09 09:35:00,10.63,10.64,10.62,10.63,91864.0,8.1184,8.126,8.1108,8.1184,91864.0
2015-07-09 09:40:00,10.63,10.63,10.59,10.59,111268.0,8.1184,8.1184,8.0879,8.0879,111268.0
2015-07-09 09:45:00,10.59,10.61,10.58,10.61,61700.0,8.0879,8.1031,8.0802,8.1031,61700.0
2015-07-09 09:50:00,10.6,10.61,10.59,10.59,47484.0,8.0955,8.1031,8.0879,8.0879,47484.0
2015-07-09 09:55:00,10.59,10.6,10.58,10.6,65624.0,8.0879,8.0955,8.0802,8.0955,65624.0
2015-07-09 10:00:00,10.6,10.61,10.6,10.61,45432.0,8.0955,8.1031,8.0955,8.1031,45432.0
2015-07-09 10:05:00,10.61,10.62,10.59,10.59,81952.0,8.1031,8.1108,8.0879,8.0879,81952.0
2015-07-09 10:10:00,10.59,10.6,10.59,10.6,120936.0,8.0879,8.0955,8.0879,8.0955,120936.0
2015-07-09 10:15:00,10.6,10.61,10.59,10.59,104192.0,8.0955,8.1031,8.0879,8.0879,104192.0
2015-07-09 10:20:00,10.59,10.6,10.58,10.6,72100.0,8.0879,8.0955,8.0802,8.0955,72100.0
2015-07-09 10:25:00,10.6,10.6,10.58,10.58,64960.0,8.0955,8.0955,8.0802,8.0802,64960.0
2015-07-09 10:30:00,10.58,10.58,10.57,10.58,54740.0,8.0802,8.0802,8.0726,8.0802,54740.0
2015-07-09 10:35:00,10.58,10.59,10.58,10.58,76652.0,8.0802,8.0879,8.0802,8.0802,76652.0
2015-07-09 10:40:00,10.58,10.59,10.58,10.59,60724.0,8.0802,8.0879,8.0802,8.0879,60724.0
2015-07-09 10:45:00,10.58,10.6,10.58,10.59,36000.0,8.0802,8.0955,8.0802,8.0879,36000.0
2015-07-09 10:50:00,10.59,10.6,10.58,10.59,85316.0,8.0879,8.0955,8.0802,8.0879,85316.0
2015-07-09 10:55:00,10.59,10.62,10.59,10.62,66624.0,8.0879,8.1108,8.0879,8.1108,66624.0
2015-07-09 11:00:00,10.62,10.62,10.61,10.61,48660.0,8.1108,8.1108,8.1031,8.1031,48660.0
2015-07-09 11:05:00,10.61,10.63,10.61,10.63,63548.0,8.1031,8.1184,8.1031,8.1184,63548.0
2015-07-09 11:10:00,10.63,10.64,10.63,10.63,53904.0,8.1184,8.126,8.1184,8.1184,53904.0
2015-07-09 11:15:00,10.63,10.63,10.61,10.61,72932.0,8.1184,8.1184,8.1031,8.1031,72932.0
2015-07-09 11:20:00,10.61,10.62,10.61,10.61,80984.0,8.1031,8.1108,8.1031,8.1031,80984.0
2015-07-09 11:25:00,10.61,10.61,10.58,10.58,194552.0,8.1031,8.1031,8.0802,8.0802,194552.0
2015-07-09 11:30:00,10.58,10.58,10.56,10.56,123740.0,8.0802,8.0802,8.0649,8.0649,123740.0
2015-07-09 11:35:00,10.56,10.57,10.56,10.56,127684.0,8.0649,8.0726,8.0649,8.0649,127684.0
2015-07-09 11:40:00,10.56,10.57,10.56,10.56,60144.0,8.0649,8.0726,8.0649,8.0649,60144.0
2015-07-09 11:45:00,10.56,10.58,10.56,10.57,60756.0,8.0649,8.0802,8.0649,8.0726,60756.0
2015-07-09 11:50:00,10.58,10.58,10.56,10.57,56952.0,8.0802,8.0802,8.0649,8.0726,56952.0
2015-07-09 11:55:00,10.57,10.57,10.55,10.55,47532.0,8.0726,8.0726,8.0573,8.0573,47532.0
2015-07-09 12:00:00,10.55,10.55,10.55,10.55,41088.0,8.0573,8.0573,8.0573,8.0573,41088.0
2015-07-09 12:05:00,10.55,10.55,10.53,10.53,232152.0,8.0573,8.0573,8.042,8.042,232152.0
2015-07-09 12:10:00,10.53,10.53,10.53,10.53,24800.0,8.042,8.042,8.042,8.042,24800.0
2015-07-09 12:15:00,10.53,10.55,10.53,10.55,36904.0,8.042,8.0573,8.042,8.0573,36904.0
2015-07-09 12:20:00,10.55,10.55,10.54,10.54,44984.0,8.0573,8.0573,8.0497,8.0497,44984.0
2015-07-09 12:25:00,10.54,10.54,10.52,10.53,47592.0,8.0497,8.0497,8.0344,8.042,47592.0
2015-07-09 12:30:00,10.52,10.53,10.52,10.53,30500.0,8.0344,8.042,8.0344,8.042,30500.0
2015-07-09 12:35:00,10.53,10.53,10.52,10.52,28400.0,8.042,8.042,8.0344,8.0344,28400.0
2015-07-09 12:40:00,10.52,10.52,10.51,10.51,69772.0,8.0344,8.0344,8.0268,8.0268,69772.0
2015-07-09 12:45:00,10.51,10.52,10.51,10.51,80460.0,8.0268,8.0344,8.0268,8.0268,80460.0
2015-07-09 12:50:00,10.51,10.51,10.51,10.51,44412.0,8.0268,8.0268,8.0268,8.0268,44412.0
2015-07-09 12:55:00,10.51,10.52,10.51,10.52,43320.0,8.0268,8.0344,8.0268,8.0344,43320.0
2015-07-09 13:00:00,10.52,10.53,10.52,10.52,107748.0,8.0344,8.042,8.0344,8.0344,107748.0
2015-07-09 13:05:00,10.52,10.53,10.51,10.51,75300.0,8.0344,8.042,8.0268,8.0268,75300.0
2015-07-09 13:10:00,10.52,10.52,10.51,10.51,15112.0,8.0344,8.0344,8.0268,8.0268,15112.0
2015-07-09 13:15:00,10.51,10.52,10.51,10.51,32084.0,8.0268,8.0344,8.0268,8.0268,32084.0
2015-07-09 13:20:00,10.51,10.51,10.5,10.5,72440.0,8.0268,8.0268,8.0191,8.0191,72440.0
2015-07-09 13:25:00,10.5,10.51,10.5,10.51,37556.0,8.0191,8.0268,8.0191,8.0268,37556.0
2015-07-09 13:30:00,10.51,10.51,10.5,10.51,34352.0,8.0268,8.0268,8.0191,8.0268,34352.0
2015-07-09 13:35:00,10.51,10.51,10.5,10.51,32320.0,8.0268,8.0268,8.0191,8.0268,32320.0
2015-07-09 13:40:00,10.51,10.51,10.5,10.5,37924.0,8.0268,8.0268,8.0191,8.0191,37924.0
2015-07-09 13:45:00,10.51,10.51,10.51,10.51,19316.0,8.0268,8.0268,8.0268,8.0268,19316.0
2015-07-09 13:50:00,10.51,10.51,10.5,10.5,27040.0,8.0268,8.0268,8.0191,8.0191,27040.0
2015-07-09 13:55:00,10.5,10.52,10.5,10.52,67996.0,8.0191,8.0344,8.0191,8.0344,67996.0
2015-07-09 14:00:00,10.52,10.52,10.51,10.51,30400.0,8.0344,8.0344,8.0268,8.0268,30400.0
2015-07-09 14:05:00,10.51,10.51,10.5,10.5,46588.0,8.0268,8.0268,8.0191,8.0191,46588.0
2015-07-09 14:10:00,10.5,10.5,10.49,10.49,75624.0,8.0191,8.0191,8.0115,8.0115,75624.0
2015-07-09 14:15:00,10.49,10.49,10.48,10.48,80940.0,8.0115,8.0115,8.0038,8.0038,80940.0
2015-07-09 14:20:00,10.48,10.48,10.47,10.47,88648.0,8.0038,8.0038,7.9962,7.9962,88648.0
2015-07-09 14:25:00,10.47,10.49,10.47,10.49,202392.0,7.9962,8.0115,7.9962,8.0115,202392.0
2015-07-09 14:30:00,10.49,10.51,10.49,10.5,151488.0,8.0115,8.0268,8.0115,8.0191,151488.0
2015-07-09 14:35:00,10.5,10.51,10.5,10.5,79444.0,8.0191,8.0268,8.0191,8.0191,79444.0
2015-07-09 14:40:00,10.5,10.52,10.5,10.51,94344.0,8.0191,8.0344,8.0191,8.0268,94344.0
2015-07-09 14:45:00,10.51,10.52,10.5,10.5,65976.0,8.0268,8.0344,8.0191,8.0191,65976.0
2015-07-09 14:50:00,10.5,10.52,10.5,10.51,118092.0,8.0191,8.0344,8.0191,8.0268,118092.0
2015-07-09 14:55:00,10.51,10.52,10.51,10.51,80400.0,8.0268,8.0344,8.0268,8.0268,80400.0
2015-07-09 15:00:00,10.51,10.51,10.51,10.51,60644.0,8.0268,8.0268,8.0268,8.0268,60644.0
2015-07-09 15:05:00,10.51,10.52,10.51,10.51,55536.0,8.0268,8.0344,8.0268,8.0268,55536.0
2015-07-09 15:10:00,10.52,10.52,10.51,10.51,78676.0,8.0344,8.0344,8.0268,8.0268,78676.0
2015-07-09 15:15:00,10.52,10.52,10.51,10.52,49164.0,8.0344,8.0344,8.0268,8.0344,49164.0
2015-07-09 15:20:00,10.52,10.52,10.51,10.52,62300.0,8.0344,8.0344,8.0268,8.0344,62300.0
2015-07-09 15:25:00,10.51,10.52,10.51,10.51,86600.0,8.0268,8.0344,8.0268,8.0268,86600.0
2015-07-09 15:30:00,10.51,10.51,10.49,10.5,112936.0,8.0268,8.0268,8.0115,8.0191,112936.0
2015-07-09 15:35:00,10.5,10.51,10.49,10.51,108624.0,8.0191,8.0268,8.0115,8.0268,108624.0
2015-07-09 15:40:00,10.51,10.52,10.5,10.52,95364.0,8.0268,8.0344,8.0191,8.0344,95364.0
2015-07-09 15:45:00,10.52,10.53,10.52,10.53,72104.0,8.0344,8.042,8.0344,8.042,72104.0
2015-07-09 15:50:00,10.53,10.53,10.52,10.52,132208.0,8.042,8.042,8.0344,8.0344,132208.0
2015-07-09 15:55:00,10.52,10.53,10.5,10.5,260592.0,8.0344,8.042,8.0191,8.0191,260592.0
2015-07-10 09:30:00,10.6,10.64,10.57,10.61,125964.0,8.0955,8.126,8.0726,8.1031,125964.0
2015-07-10 09:35:00,10.62,10.64,10.61,10.62,35992.0,8.1108,8.126,8.1031,8.1108,35992.0
2015-07-10 09:40:00,10.61,10.62,10.57,10.57,132944.0,8.1031,8.1108,8.0726,8.0726,132944.0
2015-07-10 09:45:00,10.58,10.58,10.56,10.57,36796.0,8.0802,8.0802,8.0649,8.0726,36796.0
2015-07-10 09:50:00,10.57,10.59,10.54,10.54,164220.0,8.0726,8.0879,8.0497,8.0497,164220.0
2015-07-10 09:55:00,10.54,10.55,10.54,10.54,54940.0,8.0497,8.0573,8.0497,8.0497,54940.0
2015-07-10 10:00:00,10.54,10.58,10.54,10.55,117792.0,8.0497,8.0802,8.0497,8.0573,117792.0
2015-07-10 10:05:00,10.55,10.56,10.54,10.54,38304.0,8.0573,8.0649,8.0497,8.0497,38304.0
2015-07-10 10:10:00,10.54,10.54,10.53,10.54,61072.0,8.0497,8.0497,8.042,8.0497,61072.0
2015-07-10 10:15:00,10.54,10.55,10.53,10.54,79540.0,8.0497,8.0573,8.042,8.0497,79540.0
2015-07-10 10:20:00,10.54,10.54,10.52,10.54,75400.0,8.0497,8.0497,8.0344,8.0497,75400.0
2015-07-10 10:25:00,10.54,10.55,10.54,10.55,35600.0,8.0497,8.0573,8.0497,8.0573,35600.0
2015-07-10 10:30:00,10.55,10.55,10.54,10.54,47676.0,8.0573,8.0573,8.0497,8.0497,47676.0
2015-07-10 10:35:00,10.54,10.55,10.54,10.55,46452.0,8.0497,8.0573,8.0497,8.0573,46452.0
2015-07-10 10:40:00,10.54,10.55,10.54,10.54,74676.0,8.0497,8.0573,8.0497,8.0497,74676.0
2015-07-10 10:45:00,10.54,10.54,10.53,10.54,41376.0,8.0497,8.0497,8.042,8.0497,41376.0
2015-07-10 10:50:00,10.55,10.56,10.54,10.56,47492.0,8.0573,8.0649,8.0497,8.0649,47492.0
2015-07-10 10:55:00,10.55,10.56,10.55,10.56,52640.0,8.0573,8.0649,8.0573,8.0649,52640.0
2015-07-10 11:00:00,10.56,10.58,10.55,10.57,59628.0,8.0649,8.0802,8.0573,8.0726,59628.0
2015-07-10 11:05:00,10.58,10.59,10.57,10.58,53560.0,8.0802,8.0879,8.0726,8.0802,53560.0
2015-07-10 11:10:00,10.58,10.58,10.56,10.58,60856.0,8.0802,8.0802,8.0649,8.0802,60856.0
2015-07-10 11:15:00,10.57,10.58,10.56,10.56,50904.0,8.0726,8.0802,8.0649,8.0649,50904.0
2015-07-10 11:20:00,10.56,10.59,10.56,10.58,50144.0,8.0649,8.0879,8.0649,8.0802,50144.0
2015-07-10 11:25:00,10.58,10.58,10.56,10.57,29172.0,8.0802,8.0802,8.0649,8.0726,29172.0
2015-07-10 11:30:00,10.56,10.57,10.56,10.56,34904.0,8.0649,8.0726,8.0649,8.0649,34904.0
2015-07-10 11:35:00,10.56,10.56,10.56,10.56,26176.0,8.0649,8.0649,8.0649,8.0649,26176.0
2015-07-10 11:40:00,10.56,10.58,10.56,10.58,42720.0,8.0649,8.0802,8.0649,8.0802,42720.0
2015-07-10 11:45:00,10.58,10.59,10.58,10.59,53248.0,8.0802,8.0879,8.0802,8.0879,53248.0
2015-07-10 11:50:00,10.59,10.6,10.58,10.58,157188.0,8.0879,8.0955,8.0802,8.0802,157188.0
2015-07-10 11:55:00,10.58,10.58,10.57,10.57,56252.0,8.0802,8.0802,8.0726,8.0726,56252.0
2015-07-10 12:00:00,10.57,10.58,10.57,10.58,74316.0,8.0726,8.0802,8.0726,8.0802,74316.0
2015-07-10 12:05:00,10.58,10.58,10.56,10.56,47652.0,8.0802,8.0802,8.0649,8.0649,47652.0
2015-07-10 12:10:00,10.56,10.57,10.56,10.56,43552.0,8.0649,8.0726,8.0649,8.0649,43552.0
2015-07-10 12:15:00,10.57,10.57,10.56,10.57,34264.0,8.0726,8.0726,8.0649,8.0726,34264.0
2015-07-10 12:20:00,10.57,10.58,10.57,10.58,39500.0,8.0726,8.0802,8.0726,8.0802,39500.0
2015-07-10 12:25:00,10.58,10.58,10.57,10.58,13776.0,8.0802,8.0802,8.0726,8.0802,13776.0
2015-07-10 12:30:00,10.57,10.57,10.56,10.57,65384.0,8.0726,8.0726,8.0649,8.0726,65384.0
2015-07-10 12:35:00,10.56,10.58,10.56,10.57,32920.0,8.0649,8.0802,8.0649,8.0726,32920.0
2015-07-10 12:40:00,10.57,10.57,10.55,10.56,41684.0,8.0726,8.0726,8.0573,8.0649,41684.0
2015-07-10 12:45:00,10.56,10.56,10.56,10.56,56164.0,8.0649,8.0649,8.0649,8.0649,56164.0
2015-07-10 12:50:00,10.56,10.57,10.56,10.56,44552.0,8.0649,8.0726,8.0649,8.0649,44552.0
2015-07-10 12:55:00,10.57,10.57,10.56,10.56,48292.0,8.0726,8.0726,8.0649,8.0649,48292.0
2015-07-10 13:00:00,10.56,10.57,10.55,10.55,44824.0,8.0649,8.0726,8.0573,8.0573,44824.0
2015-07-10 13:05:00,10.55,10.56,10.55,10.55,46520.0,8.0573,8.0649,8.0573,8.0573,46520.0
2015-07-10 13:10:00,10.55,10.55,10.54,10.55,36768.0,8.0573,8.0573,8.0497,8.0573,36768.0
2015-07-10 13:15:00,10.55,10.55,10.53,10.54,34760.0,8.0573,8.0573,8.042,8.0497,34760.0
2015-07-10 13:20:00,10.54,10.55,10.53,10.55,32984.0,8.0497,8.0573,8.042,8.0573,32984.0
2015-07-10 13:25:00,10.55,10.55,10.55,10.55,20400.0,8.0573,8.0573,8.0573,8.0573,20400.0
2015-07-10 13:30:00,10.55,10.56,10.55,10.55,13984.0,8.0573,8.0649,8.0573,8.0573,13984.0
2015-07-10 13:35:00,10.55,10.55,10.54,10.55,33200.0,8.0573,8.0573,8.0497,8.0573,33200.0
2015-07-10 13:40:00,10.55,10.56,10.55,10.55,36740.0,8.0573,8.0649,8.0573,8.0573,36740.0
2015-07-10 13:45:00,10.55,10.55,10.55,10.55,36016.0,8.0573,8.0573,8.0573,8.0573,36016.0
2015-07-10 13:50:00,10.55,10.55,10.55,10.55,28000.0,8.0573,8.0573,8.0573,8.0573,28000.0
2015-07-10 13:55:00,10.55,10.55,10.54,10.55,38272.0,8.0573,8.0573,8.0497,8.0573,38272.0
2015-07-10 14:00:00,10.56,10.56,10.55,10.56,125160.0,8.0649,8.0649,8.0573,8.0649,125160.0
2015-07-10 14:05:00,10.56,10.57,10.56,10.56,102496.0,8.0649,8.0726,8.0649,8.0649,102496.0
2015-07-10 14:10:00,10.56,10.58,10.56,10.58,84616.0,8.0649,8.0802,8.0649,8.0802,84616.0
2015-07-10 14:15:00,10.58,10.59,10.58,10.58,50800.0,8.0802,8.0879,8.0802,8.0802,50800.0
2015-07-10 14:20:00,10.58,10.59,10.58,10.59,39752.0,8.0802,8.0879,8.0802,8.0879,39752.0
2015-07-10 14:25:00,10.59,10.59,10.58,10.58,30268.0,8.0879,8.0879,8.0802,8.0802,30268.0
2015-07-10 14:30:00,10.58,10.58,10.57,10.57,154188.0,8.0802,8.0802,8.0726,8.0726,154188.0
2015-07-10 14:35:00,10.57,10.57,10.56,10.57,26540.0,8.0726,8.0726,8.0649,8.0726,26540.0
2015-07-10 14:40:00,10.57,10.58,10.56,10.57,106076.0,8.0726,8.0802,8.0649,8.0726,106076.0
2015-07-10 14:45:00,10.57,10.58,10.56,10.56,82788.0,8.0726,8.0802,8.0649,8.0649,82788.0
2015-07-10 14:50:00,10.57,10.58,10.56,10.57,44400.0,8.0726,8.0802,8.0649,8.0726,44400.0
2015-07-10 14:55:00,10.57,10.58,10.57,10.58,89368.0,8.0726,8.0802,8.0726,8.0802,89368.0
2015-07-10 15:00:00,10.58,10.58,10.58,10.58,52932.0,8.0802,8.0802,8.0802,8.0802,52932.0
2015-07-10 15:05:00,10.58,10.58,10.57,10.58,66936.0,8.0802,8.0802,8.0726,8.0802,66936.0
2015-07-10 15:10:00,10.58,10.58,10.57,10.58,104108.0,8.0802,8.0802,8.0726,8.0802,104108.0
2015-07-10 15:15:00,10.58,10.59,10.58,10.58,40624.0,8.0802,8.0879,8.0802,8.0802,40624.0
2015-07-10 15:20:00,10.58,10.58,10.57,10.58,75396.0,8.0802,8.0802,8.0726,8.0802,75396.0
2015-07-10 15:25:00,10.58,10.58,10.58,10.58,71620.0,8.0802,8.0802,8.0802,8.0802,71620.0
2015-07-10 15:30:00,10.58,10.58,10.58,10.58,159320.0,8.0802,8.0802,8.0802,8.0802,159320.0
2015-07-10 15:35:00,10.58,10.59,10.58,10.59,142644.0,8.0802,8.0879,8.0802,8.0879,142644.0
2015-07-10 15:40:00,10.59,10.6,10.59,10.6,95688.0,8.0879,8.0955,8.0879,8.0955,95688.0
2015-07-10 15:45:00,10.6,10.6,10.59,10.6,186252.0,8.0955,8.0955,8.0879,8.0955,186252.0
2015-07-10 15:50:00,10.59,10.6,10.59,10.6,271188.0,8.0879,8.0955,8.0879,8.0955,271188.0
2015-07-10 15:55:00,10.6,10.6,10.58,10.58,477092.0,8.0955,8.0955,8.0802,8.0802,477092.0
2015-07-13 09:30:00,10.65,10.7,10.62,10.67,174008.0,8.1337,8.1719,8.1108,8.1489,174008.0
2015-07-13 09:35:00,10.67,10.69,10.62,10.62,334852.0,8.1489,8.1642,8.1108,8.1108,334852.0
2015-07-13 09:40:00,10.62,10.64,10.61,10.64,88340.0,8.1108,8.126,8.1031,8.126,88340.0
2015-07-13 09:45:00,10.64,10.68,10.63,10.67,262576.0,8.126,8.1566,8.1184,8.1489,262576.0
2015-07-13 09:50:00,10.67,10.68,10.63,10.63,542216.0,8.1489,8.1566,8.1184,8.1184,542216.0
2015-07-13 09:55:00,10.63,10.65,10.62,10.65,227416.0,8.1184,8.1337,8.1108,8.1337,227416.0
2015-07-13 10:00:00,10.65,10.66,10.64,10.65,85112.0,8.1337,8.1413,8.126,8.1337,85112.0
2015-07-13 10:05:00,10.65,10.65,10.62,10.62,142912.0,8.1337,8.1337,8.1108,8.1108,142912.0
2015-07-13 10:10:00,10.63,10.63,10.61,10.62,101724.0,8.1184,8.1184,8.1031,8.1108,101724.0
2015-07-13 10:15:00,10.62,10.63,10.62,10.63,44816.0,8.1108,8.1184,8.1108,8.1184,44816.0
2015-07-13 10:20:00,10.63,10.64,10.62,10.63,74408.0,8.1184,8.126,8.1108,8.1184,74408.0
2015-07-13 10:25:00,10.63,10.64,10.63,10.63,64092.0,8.1184,8.126,8.1184,8.1184,64092.0
2015-07-13 10:30:00,10.63,10.64,10.62,10.63,103020.0,8.1184,8.126,8.1108,8.1184,103020.0
2015-07-13 10:35:00,10.63,10.63,10.63,10.63,108356.0,8.1184,8.1184,8.1184,8.1184,108356.0
2015-07-13 10:40:00,10.63,10.64,10.63,10.63,107232.0,8.1184,8.126,8.1184,8.1184,107232.0
2015-07-13 10:45:00,10.63,10.63,10.61,10.62,68948.0,8.1184,8.1184,8.1031,8.1108,68948.0
2015-07-13 10:50:00,10.62,10.62,10.59,10.59,176904.0,8.1108,8.1108,8.0879,8.0879,176904.0
2015-07-13 10:55:00,10.59,10.61,10.59,10.59,105956.0,8.0879,8.1031,8.0879,8.0879,105956.0
2015-07-13 11:00:00,10.59,10.6,10.58,10.6,115624.0,8.0879,8.0955,8.0802,8.0955,115624.0
2015-07-13 11:05:00,10.6,10.6,10.59,10.6,85424.0,8.0955,8.0955,8.0879,8.0955,85424.0
2015-07-13 11:10:00,10.61,10.62,10.61,10.61,90048.0,8.1031,8.1108,8.1031,8.1031,90048.0
2015-07-13 11:15:00,10.61,10.62,10.61,10.62,54160.0,8.1031,8.1108,8.1031,8.1108,54160.0
2015-07-13 11:20:00,10.62,10.63,10.61,10.61,503400.0,8.1108,8.1184,8.1031,8.1031,503400.0
2015-07-13 11:25:00,10.62,10.63,10.61,10.63,85200.0,8.1108,8.1184,8.1031,8.1184,85200.0
2015-07-13 11:30:00,10.64,10.64,10.63,10.63,89136.0,8.126,8.126,8.1184,8.1184,89136.0
2015-07-13 11:35:00,10.63,10.64,10.63,10.63,77124.0,8.1184,8.126,8.1184,8.1184,77124.0
2015-07-13 11:40:00,10.63,10.63,10.62,10.63,101248.0,8.1184,8.1184,8.1108,8.1184,101248.0
2015-07-13 11:45:00,10.63,10.63,10.63,10.63,44304.0,8.1184,8.1184,8.1184,8.1184,44304.0
2015-07-13 11:50:00,10.63,10.64,10.63,10.63,56684.0,8.1184,8.126,8.1184,8.1184,56684.0
2015-07-13 11:55:00,10.63,10.63,10.62,10.63,71108.0,8.1184,8.1184,8.1108,8.1184,71108.0
2015-07-13 12:00:00,10.63,10.63,10.62,10.63,103036.0,8.1184,8.1184,8.1108,8.1184,103036.0
2015-07-13 12:05:00,10.63,10.64,10.63,10.64,47544.0,8.1184,8.126,8.1184,8.126,47544.0
2015-07-13 12:10:00,10.64,10.65,10.63,10.63,48520.0,8.126,8.1337,8.1184,8.1184,48520.0
2015-07-13 12:15:00,10.63,10.64,10.63,10.63,29700.0,8.1184,8.126,8.1184,8.1184,29700.0
2015-07-13 12:20:00,10.63,10.64,10.63,10.63,59128.0,8.1184,8.126,8.1184,8.1184,59128.0
2015-07-13 12:25:00,10.63,10.65,10.63,10.64,101352.0,8.1184,8.1337,8.1184,8.126,101352.0
2015-07-13 12:30:00,10.65,10.65,10.64,10.65,207660.0,8.1337,8.1337,8.126,8.1337,207660.0
2015-07-13 12:35:00,10.65,10.66,10.65,10.65,86324.0,8.1337,8.1413,8.1337,8.1337,86324.0
2015-07-13 12:40:00,10.65,10.66,10.65,10.66,126456.0,8.1337,8.1413,8.1337,8.1413,126456.0
2015-07-13 12:45:00,10.66,10.67,10.66,10.67,50932.0,8.1413,8.1489,8.1413,8.1489,50932.0
2015-07-13 12:50:00,10.67,10.67,10.66,10.67,92404.0,8.1489,8.1489,8.1413,8.1489,92404.0
2015-07-13 12:55:00,10.67,10.67,10.66,10.66,28696.0,8.1489,8.1489,8.1413,8.1413,28696.0
2015-07-13 13:00:00,10.67,10.67,10.65,10.65,94228.0,8.1489,8.1489,8.1337,8.1337,94228.0
2015-07-13 13:05:00,10.65,10.66,10.65,10.66,139060.0,8.1337,8.1413,8.1337,8.1413,139060.0
2015-07-13 13:10:00,10.66,10.67,10.66,10.66,73880.0,8.1413,8.1489,8.1413,8.1413,73880.0
2015-07-13 13:15:00,10.66,10.66,10.65,10.66,101948.0,8.1413,8.1413,8.1337,8.1413,101948.0
2015-07-13 13:20:00,10.66,10.66,10.65,10.65,51044.0,8.1413,8.1413,8.1337,8.1337,51044.0
2015-07-13 13:25:00,10.65,10.66,10.65,10.65,25632.0,8.1337,8.1413,8.1337,8.1337,25632.0
2015-07-13 13:30:00,10.65,10.66,10.65,10.65,45868.0,8.1337,8.1413,8.1337,8.1337,45868.0
2015-07-13 13:35:00,10.65,10.65,10.65,10.65,77808.0,8.1337,8.1337,8.1337,8.1337,77808.0
2015-07-13 13:40:00,10.65,10.65,10.64,10.65,60648.0,8.1337,8.1337,8.126,8.1337,60648.0
2015-07-13 13:45:00,10.65,10.65,10.65,10.65,19328.0,8.1337,8.1337,8.1337,8.1337,19328.0
2015-07-13 13:50:00,10.65,10.65,10.65,10.65,50388.0,8.1337,8.1337,8.1337,8.1337,50388.0
2015-07-13 13:55:00,10.65,10.65,10.65,10.65,44160.0,8.1337,8.1337,8.1337,8.1337,44160.0
2015-07-13 14:00:00,10.65,10.65,10.65,10.65,20124.0,8.1337,8.1337,8.1337,8.1337,20124.0
2015-07-13 14:05:00,10.65,10.65,10.64,10.64,60572.0,8.1337,8.1337,8.126,8.126,60572.0
2015-07-13 14:10:00,10.64,10.64,10.63,10.63,88336.0,8.126,8.126,8.1184,8.1184,88336.0
2015-07-13 14:15:00,10.63,10.65,10.63,10.65,44592.0,8.1184,8.1337,8.1184,8.1337,44592.0
2015-07-13 14:20:00,10.65,10.65,10.65,10.65,25424.0,8.1337,8.1337,8.1337,8.1337,25424.0
2015-07-13 14:25:00,10.65,10.66,10.65,10.66,197276.0,8.1337,8.1413,8.1337,8.1413,197276.0
2015-07-13 14:30:00,10.66,10.67,10.65,10.66,58724.0,8.1413,8.1489,8.1337,8.1413,58724.0
2015-07-13 14:35:00,10.66,10.66,10.66,10.66,79976.0,8.1413,8.1413,8.1413,8.1413,79976.0
2015-07-13 14:40:00,10.66,10.67,10.66,10.67,48916.0,8.1413,8.1489,8.1413,8.1489,48916.0
2015-07-13 14:45:00,10.67,10.68,10.67,10.68,67672.0,8.1489,8.1566,8.1489,8.1566,67672.0
2015-07-13 14:50:00,10.68,10.68,10.67,10.68,155960.0,8.1566,8.1566,8.1489,8.1566,155960.0
2015-07-13 14:55:00,10.69,10.7,10.69,10.69,130236.0,8.1642,8.1719,8.1642,8.1642,130236.0
2015-07-13 15:00:00,10.69,10.7,10.69,10.69,505692.0,8.1642,8.1719,8.1642,8.1642,505692.0
2015-07-13 15:05:00,10.69,10.7,10.68,10.68,188400.0,8.1642,8.1719,8.1566,8.1566,188400.0
2015-07-13 15:10:00,10.68,10.68,10.67,10.67,184000.0,8.1566,8.1566,8.1489,8.1489,184000.0
2015-07-13 15:15:00,10.67,10.68,10.67,10.68,142724.0,8.1489,8.1566,8.1489,8.1566,142724.0
2015-07-13 15:20:00,10.68,10.68,10.66,10.67,341360.0,8.1566,8.1566,8.1413,8.1489,341360.0
2015-07-13 15:25:00,10.67,10.68,10.67,10.68,97600.0,8.1489,8.1566,8.1489,8.1566,97600.0
2015-07-13 15:30:00,10.68,10.69,10.67,10.68,133548.0,8.1566,8.1642,8.1489,8.1566,133548.0
2015-07-13 15:35:00,10.67,10.68,10.67,10.67,84640.0,8.1489,8.1566,8.1489,8.1489,84640.0
2015-07-13 15:40:00,10.67,10.67,10.65,10.65,251872.0,8.1489,8.1489,8.1337,8.1337,251872.0
2015-07-13 15:45:00,10.65,10.69,10.65,10.69,332316.0,8.1337,8.1642,8.1337,8.1642,332316.0
2015-07-13 15:50:00,10.69,10.71,10.69,10.71,776632.0,8.1642,8.1795,8.1642,8.1795,776632.0
2015-07-13 15:55:00,10.71,10.72,10.7,10.71,733292.0,8.1795,8.1871,8.1719,8.1795,733292.0
2015-07-14 09:30:00,10.43,10.49,10.27,10.43,1028256.0,7.9657,8.0115,7.8435,7.9657,1028256.0
2015-07-14 09:35:00,10.43,10.47,10.38,10.42,2704088.0,7.9657,7.9962,7.9275,7.958,2704088.0
2015-07-14 09:40:00,10.42,10.46,10.4,10.45,633140.0,7.958,7.9886,7.9427,7.9809,633140.0
2015-07-14 09:45:00,10.45,10.56,10.45,10.5,1126500.0,7.9809,8.0649,7.9809,8.0191,1126500.0
2015-07-14 09:50:00,10.5,10.54,10.49,10.51,605752.0,8.0191,8.0497,8.0115,8.0268,605752.0
2015-07-14 09:55:00,10.51,10.54,10.48,10.54,173580.0,8.0268,8.0497,8.0038,8.0497,173580.0
2015-07-14 10:00:00,10.53,10.54,10.48,10.5,196776.0,8.042,8.0497,8.0038,8.0191,196776.0
2015-07-14 10:05:00,10.5,10.51,10.48,10.48,194388.0,8.0191,8.0268,8.0038,8.0038,194388.0
2015-07-14 10:10:00,10.49,10.51,10.48,10.5,268604.0,8.0115,8.0268,8.0038,8.0191,268604.0
2015-07-14 10:15:00,10.49,10.53,10.49,10.49,569132.0,8.0115,8.042,8.0115,8.0115,569132.0
2015-07-14 10:20:00,10.49,10.5,10.4,10.42,403472.0,8.0115,8.0191,7.9427,7.958,403472.0
2015-07-14 10:25:00,10.42,10.45,10.41,10.43,214520.0,7.958,7.9809,7.9504,7.9657,214520.0
2015-07-14 10:30:00,10.43,10.43,10.41,10.43,327868.0,7.9657,7.9657,7.9504,7.9657,327868.0
2015-07-14 10:35:00,10.43,10.45,10.43,10.44,221252.0,7.9657,7.9809,7.9657,7.9733,221252.0
2015-07-14 10:40:00,10.44,10.46,10.43,10.45,147128.0,7.9733,7.9886,7.9657,7.9809,147128.0
2015-07-14 10:45:00,10.45,10.48,10.43,10.43,330276.0,7.9809,8.0038,7.9657,7.9657,330276.0
2015-07-14 10:50:00,10.44,10.47,10.43,10.46,212032.0,7.9733,7.9962,7.9657,7.9886,212032.0
2015-07-14 10:55:00,10.46,10.5,10.46,10.5,110616.0,7.9886,8.0191,7.9886,8.0191,110616.0
2015-07-14 11:00:00,10.5,10.5,10.49,10.49,106512.0,8.0191,8.0191,8.0115,8.0115,106512.0
2015-07-14 11:05:00,10.49,10.51,10.47,10.48,319600.0,8.0115,8.0268,7.9962,8.0038,319600.0
2015-07-14 11:10:00,10.48,10.48,10.47,10.47,140576.0,8.0038,8.0038,7.9962,7.9962,140576.0
2015-07-14 11:15:00,10.47,10.49,10.47,10.47,249488.0,7.9962,8.0115,7.9962,7.9962,249488.0
2015-07-14 11:20:00,10.48,10.5,10.47,10.5,239920.0,8.0038,8.0191,7.9962,8.0191,239920.0
2015-07-14 11:25:00,10.5,10.5,10.46,10.47,250624.0,8.0191,8.0191,7.9886,7.9962,250624.0
2015-07-14 11:30:00,10.47,10.47,10.46,10.47,124780.0,7.9962,7.9962,7.9886,7.9962,124780.0
2015-07-14 11:35:00,10.46,10.47,10.43,10.43,111684.0,7.9886,7.9962,7.9657,7.9657,111684.0
2015-07-14 11:40:00,10.43,10.43,10.42,10.42,179668.0,7.9657,7.9657,7.958,7.958,179668.0
2015-07-14 11:45:00,10.42,10.44,10.42,10.44,169648.0,7.958,7.9733,7.958,7.9733,169648.0
2015-07-14 11:50:00,10.44,10.47,10.44,10.46,372724.0,7.9733,7.9962,7.9733,7.9886,372724.0
2015-07-14 11:55:00,10.46,10.47,10.44,10.46,197928.0,7.9886,7.9962,7.9733,7.9886,197928.0
2015-07-14 12:00:00,10.46,10.47,10.44,10.46,99392.0,7.9886,7.9962,7.9733,7.9886,99392.0
2015-07-14 12:05:00,10.45,10.46,10.44,10.46,111900.0,7.9809,7.9886,7.9733,7.9886,111900.0
2015-07-14 12:10:00,10.45,10.46,10.44,10.44,66676.0,7.9809,7.9886,7.9733,7.9733,66676.0
2015-07-14 12:15:00,10.44,10.45,10.44,10.45,58248.0,7.9733,7.9809,7.9733,7.9809,58248.0
2015-07-14 12:20:00,10.45,10.46,10.43,10.43,151060.0,7.9809,7.9886,7.9657,7.9657,151060.0
2015-07-14 12:25:00,10.43,10.43,10.4,10.4,237696.0,7.9657,7.9657,7.9427,7.9427,237696.0
2015-07-14 12:30:00,10.4,10.4,10.39,10.39,238776.0,7.9427,7.9427,7.9351,7.9351,238776.0
2015-07-14 12:35:00,10.39,10.4,10.39,10.39,128164.0,7.9351,7.9427,7.9351,7.9351,128164.0
2015-07-14 12:40:00,10.39,10.4,10.38,10.39,151516.0,7.9351,7.9427,7.9275,7.9351,151516.0
2015-07-14 12:45:00,10.39,10.39,10.36,10.37,174840.0,7.9351,7.9351,7.9122,7.9198,174840.0
2015-07-14 12:50:00,10.37,10.37,10.36,10.36,49080.0,7.9198,7.9198,7.9122,7.9122,49080.0
2015-07-14 12:55:00,10.36,10.38,10.35,10.38,102848.0,7.9122,7.9275,7.9046,7.9275,102848.0
2015-07-14 13:00:00,10.38,10.38,10.36,10.36,72520.0,7.9275,7.9275,7.9122,7.9122,72520.0
2015-07-14 13:05:00,10.36,10.37,10.35,10.35,130032.0,7.9122,7.9198,7.9046,7.9046,130032.0
2015-07-14 13:10:00,10.35,10.36,10.33,10.34,178944.0,7.9046,7.9122,7.8893,7.8969,178944.0
2015-07-14 13:15:00,10.34,10.35,10.34,10.34,151076.0,7.8969,7.9046,7.8969,7.8969,151076.0
2015-07-14 13:20:00,10.34,10.34,10.33,10.34,108804.0,7.8969,7.8969,7.8893,7.8969,108804.0
2015-07-14 13:25:00,10.34,10.35,10.34,10.34,174652.0,7.8969,7.9046,7.8969,7.8969,174652.0
2015-07-14 13:30:00,10.34,10.34,10.34,10.34,92760.0,7.8969,7.8969,7.8969,7.8969,92760.0
2015-07-14 13:35:00,10.34,10.36,10.34,10.35,241992.0,7.8969,7.9122,7.8969,7.9046,241992.0
2015-07-14 13:40:00,10.35,10.35,10.31,10.31,208756.0,7.9046,7.9046,7.874,7.874,208756.0
2015-07-14 13:45:00,10.31,10.31,10.3,10.3,229384.0,7.874,7.874,7.8664,7.8664,229384.0
2015-07-14 13:50:00,10.3,10.3,10.29,10.3,164484.0,7.8664,7.8664,7.8587,7.8664,164484.0
2015-07-14 13:55:00,10.3,10.3,10.29,10.3,168132.0,7.8664,7.8664,7.8587,7.8664,168132.0
2015-07-14 14:00:00,10.3,10.3,10.29,10.3,279016.0,7.8664,7.8664,7.8587,7.8664,279016.0
2015-07-14 14:05:00,10.3,10.3,10.29,10.3,70500.0,7.8664,7.8664,7.8587,7.8664,70500.0
2015-07-14 14:10:00,10.3,10.3,10.29,10.3,172960.0,7.8664,7.8664,7.8587,7.8664,172960.0
2015-07-14 14:15:00,10.3,10.3,10.3,10.3,81916.0,7.8664,7.8664,7.8664,7.8664,81916.0
2015-07-14 14:20:00,10.3,10.33,10.3,10.31,300180.0,7.8664,7.8893,7.8664,7.874,300180.0
2015-07-14 14:25:00,10.31,10.31,10.3,10.3,93308.0,7.874,7.874,7.8664,7.8664,93308.0
2015-07-14 14:30:00,10.3,10.32,10.29,10.29,223764.0,7.8664,7.8816,7.8587,7.8587,223764.0
2015-07-14 14:35:00,10.29,10.31,10.29,10.3,189368.0,7.8587,7.874,7.8587,7.8664,189368.0
2015-07-14 14:40:00,10.3,10.3,10.3,10.3,207152.0,7.8664,7.8664,7.8664,7.8664,207152.0
2015-07-14 14:45:00,10.3,10.3,10.28,10.28,187104.0,7.8664,7.8664,7.8511,7.8511,187104.0
2015-07-14 14:50:00,10.28,10.29,10.27,10.27,350028.0,7.8511,7.8587,7.8435,7.8435,350028.0
2015-07-14 14:55:00,10.27,10.28,10.27,10.27,320504.0,7.8435,7.8511,7.8435,7.8435,320504.0
2015-07-14 15:00:00,10.27,10.3,10.27,10.29,260416.0,7.8435,7.8664,7.8435,7.8587,260416.0
2015-07-14 15:05:00,10.3,10.3,10.27,10.27,421884.0,7.8664,7.8664,7.8435,7.8435,421884.0
2015-07-14 15:10:00,10.27,10.29,10.27,10.27,623796.0,7.8435,7.8587,7.8435,7.8435,623796.0
2015-07-14 15:15:00,10.27,10.27,10.25,10.25,272044.0,7.8435,7.8435,7.8282,7.8282,272044.0
2015-07-14 15:20:00,10.25,10.25,10.24,10.25,444512.0,7.8282,7.8282,7.8205,7.8282,444512.0
2015-07-14 15:25:00,10.25,10.26,10.25,10.25,276336.0,7.8282,7.8358,7.8282,7.8282,276336.0
2015-07-14 15:30:00,10.25,10.28,10.24,10.28,1128508.0,7.8282,7.8511,7.8205,7.8511,1128508.0
2015-07-14 15:35:00,10.28,10.3,10.27,10.3,417332.0,7.8511,7.8664,7.8435,7.8664,417332.0
2015-07-14 15:40:00,10.3,10.32,10.3,10.31,712084.0,7.8664,7.8816,7.8664,7.874,712084.0
2015-07-14 15:45:00,10.31,10.31,10.28,10.29,527524.0,7.874,7.874,7.8511,7.8587,527524.0
2015-07-14 15:50:00,10.29,10.3,10.27,10.3,930976.0,7.8587,7.8664,7.8435,7.8664,930976.0
2015-07-14 15:55:00,10.3,10.3,10.28,10.28,1537948.0,7.8664,7.8664,7.8511,7.8511,1537948.0
2015-07-15 09:30:00,10.29,10.36,10.27,10.35,537124.0,7.8587,7.9122,7.8435,7.9046,537124.0
2015-07-15 09:35:00,10.35,10.38,10.34,10.38,373672.0,7.9046,7.9275,7.8969,7.9275,373672.0
2015-07-15 09:40:00,10.38,10.38,10.33,10.33,102932.0,7.9275,7.9275,7.8893,7.8893,102932.0
2015-07-15 09:45:00,10.33,10.38,10.31,10.38,213748.0,7.8893,7.9275,7.874,7.9275,213748.0
2015-07-15 09:50:00,10.38,10.4,10.37,10.4,185480.0,7.9275,7.9427,7.9198,7.9427,185480.0
2015-07-15 09:55:00,10.4,10.42,10.4,10.42,90940.0,7.9427,7.958,7.9427,7.958,90940.0
2015-07-15 10:00:00,10.42,10.42,10.37,10.38,190376.0,7.958,7.958,7.9198,7.9275,190376.0
2015-07-15 10:05:00,10.38,10.39,10.37,10.39,146740.0,7.9275,7.9351,7.9198,7.9351,146740.0
2015-07-15 10:10:00,10.39,10.41,10.38,10.38,419580.0,7.9351,7.9504,7.9275,7.9275,419580.0
2015-07-15 10:15:00,10.38,10.4,10.38,10.4,225220.0,7.9275,7.9427,7.9275,7.9427,225220.0
2015-07-15 10:20:00,10.4,10.4,10.38,10.4,234916.0,7.9427,7.9427,7.9275,7.9427,234916.0
2015-07-15 10:25:00,10.4,10.4,10.38,10.38,299840.0,7.9427,7.9427,7.9275,7.9275,299840.0
2015-07-15 10:30:00,10.38,10.38,10.37,10.38,172220.0,7.9275,7.9275,7.9198,7.9275,172220.0
2015-07-15 10:35:00,10.38,10.4,10.38,10.38,428464.0,7.9275,7.9427,7.9275,7.9275,428464.0
2015-07-15 10:40:00,10.38,10.38,10.37,10.38,165392.0,7.9275,7.9275,7.9198,7.9275,165392.0
2015-07-15 10:45:00,10.38,10.38,10.38,10.38,76560.0,7.9275,7.9275,7.9275,7.9275,76560.0
2015-07-15 10:50:00,10.38,10.41,10.38,10.38,557240.0,7.9275,7.9504,7.9275,7.9275,557240.0
2015-07-15 10:55:00,10.38,10.38,10.36,10.37,517564.0,7.9275,7.9275,7.9122,7.9198,517564.0
2015-07-15 11:00:00,10.37,10.41,10.37,10.41,347748.0,7.9198,7.9504,7.9198,7.9504,347748.0
2015-07-15 11:05:00,10.41,10.44,10.41,10.44,562272.0,7.9504,7.9733,7.9504,7.9733,562272.0
2015-07-15 11:10:00,10.44,10.44,10.4,10.43,463064.0,7.9733,7.9733,7.9427,7.9657,463064.0
2015-07-15 11:15:00,10.43,10.44,10.42,10.44,364648.0,7.9657,7.9733,7.958,7.9733,364648.0
2015-07-15 11:20:00,10.44,10.45,10.44,10.44,263476.0,7.9733,7.9809,7.9733,7.9733,263476.0
2015-07-15 11:25:00,10.44,10.48,10.44,10.46,734760.0,7.9733,8.0038,7.9733,7.9886,734760.0
2015-07-15 11:30:00,10.47,10.48,10.46,10.46,359056.0,7.9962,8.0038,7.9886,7.9886,359056.0
2015-07-15 11:35:00,10.46,10.47,10.44,10.45,275352.0,7.9886,7.9962,7.9733,7.9809,275352.0
2015-07-15 11:40:00,10.45,10.45,10.43,10.44,422012.0,7.9809,7.9809,7.9657,7.9733,422012.0
2015-07-15 11:45:00,10.44,10.45,10.44,10.45,277348.0,7.9733,7.9809,7.9733,7.9809,277348.0
2015-07-15 11:50:00,10.45,10.45,10.44,10.45,168212.0,7.9809,7.9809,7.9733,7.9809,168212.0
2015-07-15 11:55:00,10.45,10.45,10.45,10.45,159916.0,7.9809,7.9809,7.9809,7.9809,159916.0
2015-07-15 12:00:00,10.45,10.49,10.45,10.46,533300.0,7.9809,8.0115,7.9809,7.9886,533300.0
2015-07-15 12:05:00,10.46,10.49,10.46,10.47,103684.0,7.9886,8.0115,7.9886,7.9962,103684.0
2015-07-15 12:10:00,10.47,10.48,10.47,10.47,75836.0,7.9962,8.0038,7.9962,7.9962,75836.0
2015-07-15 12:15:00,10.47,10.48,10.46,10.46,74680.0,7.9962,8.0038,7.9886,7.9886,74680.0
2015-07-15 12:20:00,10.46,10.48,10.46,10.48,218760.0,7.9886,8.0038,7.9886,8.0038,218760.0
2015-07-15 12:25:00,10.48,10.48,10.47,10.47,75156.0,8.0038,8.0038,7.9962,7.9962,75156.0
2015-07-15 12:30:00,10.47,10.49,10.47,10.48,80060.0,7.9962,8.0115,7.9962,8.0038,80060.0
2015-07-15 12:35:00,10.48,10.48,10.47,10.47,53288.0,8.0038,8.0038,7.9962,7.9962,53288.0
2015-07-15 12:40:00,10.47,10.48,10.46,10.47,199120.0,7.9962,8.0038,7.9886,7.9962,199120.0
2015-07-15 12:45:00,10.47,10.47,10.47,10.47,88760.0,7.9962,7.9962,7.9962,7.9962,88760.0
2015-07-15 12:50:00,10.47,10.47,10.45,10.45,138628.0,7.9962,7.9962,7.9809,7.9809,138628.0
2015-07-15 12:55:00,10.45,10.46,10.45,10.46,147368.0,7.9809,7.9886,7.9809,7.9886,147368.0
2015-07-15 13:00:00,10.46,10.46,10.44,10.44,61248.0,7.9886,7.9886,7.9733,7.9733,61248.0
2015-07-15 13:05:00,10.44,10.44,10.44,10.44,35992.0,7.9733,7.9733,7.9733,7.9733,35992.0
2015-07-15 13:10:00,10.44,10.45,10.43,10.45,84084.0,7.9733,7.9809,7.9657,7.9809,84084.0
2015-07-15 13:15:00,10.44,10.44,10.42,10.42,89916.0,7.9733,7.9733,7.958,7.958,89916.0
2015-07-15 13:20:00,10.42,10.43,10.42,10.43,125640.0,7.958,7.9657,7.958,7.9657,125640.0
2015-07-15 13:25:00,10.42,10.43,10.42,10.43,115548.0,7.958,7.9657,7.958,7.9657,115548.0
2015-07-15 13:30:00,10.43,10.44,10.42,10.44,98560.0,7.9657,7.9733,7.958,7.9733,98560.0
2015-07-15 13:35:00,10.44,10.44,10.42,10.42,93612.0,7.9733,7.9733,7.958,7.958,93612.0
2015-07-15 13:40:00,10.42,10.43,10.42,10.43,52340.0,7.958,7.9657,7.958,7.9657,52340.0
2015-07-15 13:45:00,10.43,10.44,10.43,10.43,132224.0,7.9657,7.9733,7.9657,7.9657,132224.0
2015-07-15 13:50:00,10.43,10.43,10.42,10.43,67500.0,7.9657,7.9657,7.958,7.9657,67500.0
2015-07-15 13:55:00,10.43,10.43,10.42,10.43,57300.0,7.9657,7.9657,7.958,7.9657,57300.0
2015-07-15 14:00:00,10.43,10.43,10.43,10.43,13628.0,7.9657,7.9657,7.9657,7.9657,13628.0
2015-07-15 14:05:00,10.43,10.43,10.43,10.43,33264.0,7.9657,7.9657,7.9657,7.9657,33264.0
2015-07-15 14:10:00,10.43,10.43,10.42,10.42,70800.0,7.9657,7.9657,7.958,7.958,70800.0
2015-07-15 14:15:00,10.42,10.43,10.41,10.42,120932.0,7.958,7.9657,7.9504,7.958,120932.0
2015-07-15 14:20:00,10.42,10.43,10.42,10.42,141540.0,7.958,7.9657,7.958,7.958,141540.0
2015-07-15 14:25:00,10.42,10.44,10.42,10.44,130536.0,7.958,7.9733,7.958,7.9733,130536.0
2015-07-15 14:30:00,10.44,10.44,10.42,10.43,179240.0,7.9733,7.9733,7.958,7.9657,179240.0
2015-07-15 14:35:00,10.43,10.43,10.4,10.4,91672.0,7.9657,7.9657,7.9427,7.9427,91672.0
2015-07-15 14:40:00,10.4,10.4,10.39,10.4,61964.0,7.9427,7.9427,7.9351,7.9427,61964.0
2015-07-15 14:45:00,10.4,10.4,10.38,10.4,166644.0,7.9427,7.9427,7.9275,7.9427,166644.0
2015-07-15 14:50:00,10.4,10.4,10.38,10.39,138512.0,7.9427,7.9427,7.9275,7.9351,138512.0
2015-07-15 14:55:00,10.39,10.4,10.38,10.4,73456.0,7.9351,7.9427,7.9275,7.9427,73456.0
2015-07-15 15:00:00,10.4,10.4,10.4,10.4,85756.0,7.9427,7.9427,7.9427,7.9427,85756.0
2015-07-15 15:05:00,10.4,10.4,10.38,10.38,175216.0,7.9427,7.9427,7.9275,7.9275,175216.0
2015-07-15 15:10:00,10.38,10.38,10.36,10.37,124448.0,7.9275,7.9275,7.9122,7.9198,124448.0
2015-07-15 15:15:00,10.37,10.38,10.37,10.37,72896.0,7.9198,7.9275,7.9198,7.9198,72896.0
2015-07-15 15:20:00,10.38,10.38,10.37,10.37,71400.0,7.9275,7.9275,7.9198,7.9198,71400.0
2015-07-15 15:25:00,10.37,10.38,10.37,10.37,141920.0,7.9198,7.9275,7.9198,7.9198,141920.0
2015-07-15 15:30:00,10.37,10.38,10.36,10.38,290892.0,7.9198,7.9275,7.9122,7.9275,290892.0
2015-07-15 15:35:00,10.38,10.39,10.37,10.38,300608.0,7.9275,7.9351,7.9198,7.9275,300608.0
2015-07-15 15:40:00,10.38,10.39,10.37,10.39,402712.0,7.9275,7.9351,7.9198,7.9351,402712.0
2015-07-15 15:45:00,10.39,10.39,10.38,10.39,100672.0,7.9351,7.9351,7.9275,7.9351,100672.0
2015-07-15 15:50:00,10.38,10.4,10.38,10.38,464952.0,7.9275,7.9427,7.9275,7.9275,464952.0
2015-07-15 15:55:00,10.38,10.38,10.36,10.37,948708.0,7.9275,7.9275,7.9122,7.9198,948708.0
2015-07-16 09:30:00,10.31,10.49,10.29,10.47,137196.0,7.874,8.0115,7.8587,7.9962,137196.0
2015-07-16 09:35:00,10.48,10.48,10.42,10.45,128556.0,8.0038,8.0038,7.958,7.9809,128556.0
2015-07-16 09:40:00,10.45,10.46,10.44,10.45,193148.0,7.9809,7.9886,7.9733,7.9809,193148.0
2015-07-16 09:45:00,10.45,10.49,10.45,10.47,180344.0,7.9809,8.0115,7.9809,7.9962,180344.0
2015-07-16 09:50:00,10.47,10.49,10.47,10.48,211168.0,7.9962,8.0115,7.9962,8.0038,211168.0
2015-07-16 09:55:00,10.48,10.48,10.47,10.47,84008.0,8.0038,8.0038,7.9962,7.9962,84008.0
2015-07-16 10:00:00,10.47,10.47,10.45,10.45,253468.0,7.9962,7.9962,7.9809,7.9809,253468.0
2015-07-16 10:05:00,10.45,10.46,10.44,10.46,309392.0,7.9809,7.9886,7.9733,7.9886,309392.0
2015-07-16 10:10:00,10.45,10.47,10.45,10.45,367952.0,7.9809,7.9962,7.9809,7.9809,367952.0
2015-07-16 10:15:00,10.45,10.47,10.45,10.46,75688.0,7.9809,7.9962,7.9809,7.9886,75688.0
2015-07-16 10:20:00,10.46,10.47,10.46,10.46,89024.0,7.9886,7.9962,7.9886,7.9886,89024.0
2015-07-16 10:25:00,10.46,10.47,10.45,10.46,170352.0,7.9886,7.9962,7.9809,7.9886,170352.0
2015-07-16 10:30:00,10.47,10.47,10.45,10.45,60412.0,7.9962,7.9962,7.9809,7.9809,60412.0
2015-07-16 10:35:00,10.45,10.47,10.45,10.46,104480.0,7.9809,7.9962,7.9809,7.9886,104480.0
2015-07-16 10:40:00,10.47,10.47,10.45,10.46,83672.0,7.9962,7.9962,7.9809,7.9886,83672.0
2015-07-16 10:45:00,10.46,10.47,10.46,10.46,82592.0,7.9886,7.9962,7.9886,7.9886,82592.0
2015-07-16 10:50:00,10.47,10.47,10.46,10.47,22424.0,7.9962,7.9962,7.9886,7.9962,22424.0
2015-07-16 10:55:00,10.47,10.47,10.47,10.47,41608.0,7.9962,7.9962,7.9962,7.9962,41608.0
2015-07-16 11:00:00,10.47,10.47,10.47,10.47,68832.0,7.9962,7.9962,7.9962,7.9962,68832.0
2015-07-16 11:05:00,10.47,10.47,10.46,10.46,54572.0,7.9962,7.9962,7.9886,7.9886,54572.0
2015-07-16 11:10:00,10.46,10.47,10.46,10.46,29128.0,7.9886,7.9962,7.9886,7.9886,29128.0
2015-07-16 11:15:00,10.46,10.47,10.46,10.46,147740.0,7.9886,7.9962,7.9886,7.9886,147740.0
2015-07-16 11:20:00,10.46,10.47,10.46,10.47,53968.0,7.9886,7.9962,7.9886,7.9962,53968.0
2015-07-16 11:25:00,10.47,10.47,10.47,10.47,105672.0,7.9962,7.9962,7.9962,7.9962,105672.0
2015-07-16 11:30:00,10.47,10.47,10.47,10.47,66208.0,7.9962,7.9962,7.9962,7.9962,66208.0
2015-07-16 11:35:00,10.47,10.47,10.47,10.47,76292.0,7.9962,7.9962,7.9962,7.9962,76292.0
2015-07-16 11:40:00,10.47,10.47,10.47,10.47,58528.0,7.9962,7.9962,7.9962,7.9962,58528.0
2015-07-16 11:45:00,10.47,10.47,10.47,10.47,58824.0,7.9962,7.9962,7.9962,7.9962,58824.0
2015-07-16 11:50:00,10.47,10.47,10.47,10.47,14552.0,7.9962,7.9962,7.9962,7.9962,14552.0
2015-07-16 11:55:00,10.47,10.47,10.47,10.47,149664.0,7.9962,7.9962,7.9962,7.9962,149664.0
2015-07-16 12:00:00,10.47,10.47,10.46,10.46,74032.0,7.9962,7.9962,7.9886,7.9886,74032.0
2015-07-16 12:05:00,10.46,10.47,10.46,10.47,49792.0,7.9886,7.9962,7.9886,7.9962,49792.0
2015-07-16 12:10:00,10.47,10.48,10.47,10.48,129388.0,7.9962,8.0038,7.9962,8.0038,129388.0
2015-07-16 12:15:00,10.48,10.49,10.48,10.49,96692.0,8.0038,8.0115,8.0038,8.0115,96692.0
2015-07-16 12:20:00,10.49,10.5,10.49,10.49,42556.0,8.0115,8.0191,8.0115,8.0115,42556.0
2015-07-16 12:25:00,10.48,10.49,10.47,10.49,100552.0,8.0038,8.0115,7.9962,8.0115,100552.0
2015-07-16 12:30:00,10.49,10.49,10.49,10.49,48508.0,8.0115,8.0115,8.0115,8.0115,48508.0
2015-07-16 12:35:00,10.49,10.49,10.49,10.49,20644.0,8.0115,8.0115,8.0115,8.0115,20644.0
2015-07-16 12:40:00,10.49,10.49,10.49,10.49,39204.0,8.0115,8.0115,8.0115,8.0115,39204.0
2015-07-16 12:45:00,10.49,10.5,10.49,10.49,65476.0,8.0115,8.0191,8.0115,8.0115,65476.0
2015-07-16 12:50:00,10.49,10.51,10.49,10.5,163092.0,8.0115,8.0268,8.0115,8.0191,163092.0
2015-07-16 12:55:00,10.5,10.51,10.5,10.5,63932.0,8.0191,8.0268,8.0191,8.0191,63932.0
2015-07-16 13:00:00,10.5,10.5,10.5,10.5,57644.0,8.0191,8.0191,8.0191,8.0191,57644.0
2015-07-16 13:05:00,10.5,10.5,10.5,10.5,42840.0,8.0191,8.0191,8.0191,8.0191,42840.0
2015-07-16 13:10:00,10.5,10.5,10.5,10.5,30200.0,8.0191,8.0191,8.0191,8.0191,30200.0
2015-07-16 13:15:00,10.5,10.5,10.49,10.49,45912.0,8.0191,8.0191,8.0115,8.0115,45912.0
2015-07-16 13:20:00,10.49,10.49,10.48,10.48,56160.0,8.0115,8.0115,8.0038,8.0038,56160.0
2015-07-16 13:25:00,10.48,10.5,10.48,10.49,94368.0,8.0038,8.0191,8.0038,8.0115,94368.0
2015-07-16 13:30:00,10.5,10.5,10.49,10.49,70368.0,8.0191,8.0191,8.0115,8.0115,70368.0
2015-07-16 13:35:00,10.49,10.49,10.49,10.49,86800.0,8.0115,8.0115,8.0115,8.0115,86800.0
2015-07-16 13:40:00,10.49,10.49,10.49,10.49,19332.0,8.0115,8.0115,8.0115,8.0115,19332.0
2015-07-16 13:45:00,10.49,10.51,10.49,10.51,95716.0,8.0115,8.0268,8.0115,8.0268,95716.0
2015-07-16 13:50:00,10.51,10.51,10.5,10.5,66108.0,8.0268,8.0268,8.0191,8.0191,66108.0
2015-07-16 13:55:00,10.5,10.51,10.5,10.51,115988.0,8.0191,8.0268,8.0191,8.0268,115988.0
2015-07-16 14:00:00,10.51,10.51,10.49,10.5,121328.0,8.0268,8.0268,8.0115,8.0191,121328.0
2015-07-16 14:05:00,10.5,10.51,10.5,10.51,72320.0,8.0191,8.0268,8.0191,8.0268,72320.0
2015-07-16 14:10:00,10.51,10.52,10.51,10.52,108848.0,8.0268,8.0344,8.0268,8.0344,108848.0
2015-07-16 14:15:00,10.52,10.52,10.51,10.51,89768.0,8.0344,8.0344,8.0268,8.0268,89768.0
2015-07-16 14:20:00,10.51,10.52,10.51,10.51,69676.0,8.0268,8.0344,8.0268,8.0268,69676.0
2015-07-16 14:25:00,10.5,10.51,10.5,10.5,93284.0,8.0191,8.0268,8.0191,8.0191,93284.0
2015-07-16 14:30:00,10.49,10.51,10.49,10.5,99632.0,8.0115,8.0268,8.0115,8.0191,99632.0
2015-07-16 14:35:00,10.5,10.51,10.5,10.5,36312.0,8.0191,8.0268,8.0191,8.0191,36312.0
2015-07-16 14:40:00,10.51,10.51,10.5,10.51,45324.0,8.0268,8.0268,8.0191,8.0268,45324.0
2015-07-16 14:45:00,10.51,10.51,10.5,10.51,73264.0,8.0268,8.0268,8.0191,8.0268,73264.0
2015-07-16 14:50:00,10.51,10.51,10.5,10.5,19652.0,8.0268,8.0268,8.0191,8.0191,19652.0
2015-07-16 14:55:00,10.5,10.5,10.49,10.49,85056.0,8.0191,8.0191,8.0115,8.0115,85056.0
2015-07-16 15:00:00,10.49,10.5,10.48,10.48,156400.0,8.0115,8.0191,8.0038,8.0038,156400.0
2015-07-16 15:05:00,10.48,10.48,10.47,10.47,100788.0,8.0038,8.0038,7.9962,7.9962,100788.0
2015-07-16 15:10:00,10.47,10.48,10.47,10.47,97592.0,7.9962,8.0038,7.9962,7.9962,97592.0
2015-07-16 15:15:00,10.47,10.48,10.47,10.47,94468.0,7.9962,8.0038,7.9962,7.9962,94468.0
2015-07-16 15:20:00,10.47,10.48,10.47,10.48,54792.0,7.9962,8.0038,7.9962,8.0038,54792.0
2015-07-16 15:25:00,10.47,10.48,10.47,10.47,136132.0,7.9962,8.0038,7.9962,7.9962,136132.0
2015-07-16 15:30:00,10.47,10.48,10.47,10.47,201648.0,7.9962,8.0038,7.9962,7.9962,201648.0
2015-07-16 15:35:00,10.47,10.48,10.47,10.47,140588.0,7.9962,8.0038,7.9962,7.9962,140588.0
2015-07-16 15:40:00,10.47,10.48,10.47,10.47,177108.0,7.9962,8.0038,7.9962,7.9962,177108.0
2015-07-16 15:45:00,10.47,10.48,10.47,10.47,198416.0,7.9962,8.0038,7.9962,7.9962,198416.0
2015-07-16 15:50:00,10.47,10.49,10.47,10.49,358864.0,7.9962,8.0115,7.9962,8.0115,358864.0
2015-07-16 15:55:00,10.49,10.49,10.48,10.48,787980.0,8.0115,8.0115,8.0038,8.0038,787980.0
2015-07-17 09:30:00,10.47,10.47,10.34,10.36,543472.0,7.9962,7.9962,7.8969,7.9122,543472.0
2015-07-17 09:35:00,10.36,10.43,10.33,10.39,91952.0,7.9122,7.9657,7.8893,7.9351,91952.0
2015-07-17 09:40:00,10.4,10.42,10.38,10.4,78004.0,7.9427,7.958,7.9275,7.9427,78004.0
2015-07-17 09:45:00,10.41,10.42,10.4,10.4,47120.0,7.9504,7.958,7.9427,7.9427,47120.0
2015-07-17 09:50:00,10.4,10.4,10.39,10.4,105256.0,7.9427,7.9427,7.9351,7.9427,105256.0
2015-07-17 09:55:00,10.41,10.41,10.4,10.4,189576.0,7.9504,7.9504,7.9427,7.9427,189576.0
2015-07-17 10:00:00,10.4,10.4,10.38,10.39,68432.0,7.9427,7.9427,7.9275,7.9351,68432.0
2015-07-17 10:05:00,10.4,10.41,10.4,10.41,32248.0,7.9427,7.9504,7.9427,7.9504,32248.0
2015-07-17 10:10:00,10.41,10.43,10.41,10.42,317728.0,7.9504,7.9657,7.9504,7.958,317728.0
2015-07-17 10:15:00,10.42,10.44,10.42,10.44,244900.0,7.958,7.9733,7.958,7.9733,244900.0
2015-07-17 10:20:00,10.44,10.45,10.43,10.45,251120.0,7.9733,7.9809,7.9657,7.9809,251120.0
2015-07-17 10:25:00,10.45,10.46,10.45,10.46,95224.0,7.9809,7.9886,7.9809,7.9886,95224.0
2015-07-17 10:30:00,10.46,10.46,10.43,10.43,96872.0,7.9886,7.9886,7.9657,7.9657,96872.0
2015-07-17 10:35:00,10.43,10.44,10.42,10.44,53104.0,7.9657,7.9733,7.958,7.9733,53104.0
2015-07-17 10:40:00,10.43,10.45,10.43,10.44,246244.0,7.9657,7.9809,7.9657,7.9733,246244.0
2015-07-17 10:45:00,10.45,10.47,10.44,10.46,87640.0,7.9809,7.9962,7.9733,7.9886,87640.0
2015-07-17 10:50:00,10.46,10.46,10.45,10.46,142100.0,7.9886,7.9886,7.9809,7.9886,142100.0
2015-07-17 10:55:00,10.46,10.47,10.45,10.45,77004.0,7.9886,7.9962,7.9809,7.9809,77004.0
2015-07-17 11:00:00,10.46,10.47,10.45,10.46,47188.0,7.9886,7.9962,7.9809,7.9886,47188.0
2015-07-17 11:05:00,10.46,10.46,10.45,10.46,44416.0,7.9886,7.9886,7.9809,7.9886,44416.0
2015-07-17 11:10:00,10.46,10.46,10.45,10.45,164992.0,7.9886,7.9886,7.9809,7.9809,164992.0
2015-07-17 11:15:00,10.45,10.45,10.44,10.45,38040.0,7.9809,7.9809,7.9733,7.9809,38040.0
2015-07-17 11:20:00,10.45,10.45,10.44,10.44,53352.0,7.9809,7.9809,7.9733,7.9733,53352.0
2015-07-17 11:25:00,10.44,10.44,10.43,10.44,176920.0,7.9733,7.9733,7.9657,7.9733,176920.0
2015-07-17 11:30:00,10.44,10.45,10.44,10.44,51976.0,7.9733,7.9809,7.9733,7.9733,51976.0
2015-07-17 11:35:00,10.44,10.45,10.43,10.45,31568.0,7.9733,7.9809,7.9657,7.9809,31568.0
2015-07-17 11:40:00,10.45,10.45,10.43,10.43,52824.0,7.9809,7.9809,7.9657,7.9657,52824.0
2015-07-17 11:45:00,10.44,10.44,10.43,10.44,43560.0,7.9733,7.9733,7.9657,7.9733,43560.0
2015-07-17 11:50:00,10.44,10.44,10.43,10.43,38936.0,7.9733,7.9733,7.9657,7.9657,38936.0
2015-07-17 11:55:00,10.43,10.43,10.42,10.43,50576.0,7.9657,7.9657,7.958,7.9657,50576.0
2015-07-17 12:00:00,10.43,10.43,10.42,10.43,34124.0,7.9657,7.9657,7.958,7.9657,34124.0
2015-07-17 12:05:00,10.43,10.43,10.42,10.43,37844.0,7.9657,7.9657,7.958,7.9657,37844.0
2015-07-17 12:10:00,10.43,10.43,10.43,10.43,31612.0,7.9657,7.9657,7.9657,7.9657,31612.0
2015-07-17 12:15:00,10.43,10.43,10.42,10.43,41128.0,7.9657,7.9657,7.958,7.9657,41128.0
2015-07-17 12:20:00,10.43,10.43,10.42,10.42,18240.0,7.9657,7.9657,7.958,7.958,18240.0
2015-07-17 12:25:00,10.42,10.43,10.42,10.42,24876.0,7.958,7.9657,7.958,7.958,24876.0
2015-07-17 12:30:00,10.42,10.42,10.42,10.42,34676.0,7.958,7.958,7.958,7.958,34676.0
2015-07-17 12:35:00,10.42,10.42,10.42,10.42,53496.0,7.958,7.958,7.958,7.958,53496.0
2015-07-17 12:40:00,10.42,10.42,10.42,10.42,29748.0,7.958,7.958,7.958,7.958,29748.0
2015-07-17 12:45:00,10.42,10.42,10.41,10.42,45688.0,7.958,7.958,7.9504,7.958,45688.0
2015-07-17 12:50:00,10.42,10.43,10.42,10.43,59124.0,7.958,7.9657,7.958,7.9657,59124.0
2015-07-17 12:55:00,10.43,10.43,10.42,10.42,19836.0,7.9657,7.9657,7.958,7.958,19836.0
2015-07-17 13:00:00,10.42,10.43,10.42,10.43,44088.0,7.958,7.9657,7.958,7.9657,44088.0
2015-07-17 13:05:00,10.43,10.43,10.42,10.42,28636.0,7.9657,7.9657,7.958,7.958,28636.0
2015-07-17 13:10:00,10.42,10.43,10.42,10.43,25208.0,7.958,7.9657,7.958,7.9657,25208.0
2015-07-17 13:15:00,10.43,10.43,10.41,10.41,29296.0,7.9657,7.9657,7.9504,7.9504,29296.0
2015-07-17 13:20:00,10.41,10.41,10.41,10.41,36592.0,7.9504,7.9504,7.9504,7.9504,36592.0
2015-07-17 13:25:00,10.41,10.42,10.41,10.42,22760.0,7.9504,7.958,7.9504,7.958,22760.0
2015-07-17 13:30:00,10.42,10.42,10.41,10.42,50788.0,7.958,7.958,7.9504,7.958,50788.0
2015-07-17 13:35:00,10.42,10.42,10.41,10.42,73280.0,7.958,7.958,7.9504,7.958,73280.0
2015-07-17 13:40:00,10.42,10.42,10.41,10.41,19692.0,7.958,7.958,7.9504,7.9504,19692.0
2015-07-17 13:45:00,10.41,10.41,10.41,10.41,38528.0,7.9504,7.9504,7.9504,7.9504,38528.0
2015-07-17 13:50:00,10.41,10.42,10.41,10.42,41600.0,7.9504,7.958,7.9504,7.958,41600.0
2015-07-17 13:55:00,10.42,10.42,10.41,10.41,42096.0,7.958,7.958,7.9504,7.9504,42096.0
2015-07-17 14:00:00,10.41,10.41,10.4,10.41,88820.0,7.9504,7.9504,7.9427,7.9504,88820.0
2015-07-17 14:05:00,10.4,10.41,10.4,10.41,38812.0,7.9427,7.9504,7.9427,7.9504,38812.0
2015-07-17 14:10:00,10.41,10.41,10.4,10.41,76948.0,7.9504,7.9504,7.9427,7.9504,76948.0
2015-07-17 14:15:00,10.41,10.41,10.4,10.41,64376.0,7.9504,7.9504,7.9427,7.9504,64376.0
2015-07-17 14:20:00,10.41,10.42,10.41,10.41,67820.0,7.9504,7.958,7.9504,7.9504,67820.0
2015-07-17 14:25:00,10.41,10.42,10.4,10.42,72876.0,7.9504,7.958,7.9427,7.958,72876.0
2015-07-17 14:30:00,10.42,10.43,10.42,10.43,104996.0,7.958,7.9657,7.958,7.9657,104996.0
2015-07-17 14:35:00,10.43,10.43,10.43,10.43,59716.0,7.9657,7.9657,7.9657,7.9657,59716.0
2015-07-17 14:40:00,10.43,10.43,10.42,10.42,123740.0,7.9657,7.9657,7.958,7.958,123740.0
2015-07-17 14:45:00,10.42,10.43,10.42,10.43,95340.0,7.958,7.9657,7.958,7.9657,95340.0
2015-07-17 14:50:00,10.43,10.43,10.42,10.43,55644.0,7.9657,7.9657,7.958,7.9657,55644.0
2015-07-17 14:55:00,10.43,10.43,10.42,10.43,53428.0,7.9657,7.9657,7.958,7.9657,53428.0
2015-07-17 15:00:00,10.43,10.43,10.42,10.43,71476.0,7.9657,7.9657,7.958,7.9657,71476.0
2015-07-17 15:05:00,10.43,10.44,10.43,10.44,86968.0,7.9657,7.9733,7.9657,7.9733,86968.0
2015-07-17 15:10:00,10.44,10.44,10.43,10.43,74916.0,7.9733,7.9733,7.9657,7.9657,74916.0
2015-07-17 15:15:00,10.43,10.44,10.43,10.44,48868.0,7.9657,7.9733,7.9657,7.9733,48868.0
2015-07-17 15:20:00,10.44,10.46,10.44,10.46,145084.0,7.9733,7.9886,7.9733,7.9886,145084.0
2015-07-17 15:25:00,10.46,10.47,10.45,10.47,71704.0,7.9886,7.9962,7.9809,7.9962,71704.0
2015-07-17 15:30:00,10.47,10.47,10.46,10.46,106520.0,7.9962,7.9962,7.9886,7.9886,106520.0
2015-07-17 15:35:00,10.46,10.47,10.46,10.47,71912.0,7.9886,7.9962,7.9886,7.9962,71912.0
2015-07-17 15:40:00,10.47,10.47,10.46,10.47,136988.0,7.9962,7.9962,7.9886,7.9962,136988.0
2015-07-17 15:45:00,10.47,10.47,10.47,10.47,127784.0,7.9962,7.9962,7.9962,7.9962,127784.0
2015-07-17 15:50:00,10.47,10.48,10.47,10.47,283212.0,7.9962,8.0038,7.9962,7.9962,283212.0
2015-07-17 15:55:00,10.47,10.47,10.46,10.46,440188.0,7.9962,7.9962,7.9886,7.9886,440188.0
2015-07-20 09:30:00,10.48,10.51,10.44,10.47,189984.0,8.0038,8.0268,7.9733,7.9962,189984.0
2015-07-20 09:35:00,10.47,10.48,10.46,10.47,65228.0,7.9962,8.0038,7.9886,7.9962,65228.0
2015-07-20 09:40:00,10.47,10.51,10.46,10.5,260220.0,7.9962,8.0268,7.9886,8.0191,260220.0
2015-07-20 09:45:00,10.5,10.51,10.49,10.5,270048.0,8.0191,8.0268,8.0115,8.0191,270048.0
2015-07-20 09:50:00,10.5,10.54,10.5,10.53,219844.0,8.0191,8.0497,8.0191,8.042,219844.0
2015-07-20 09:55:00,10.53,10.55,10.52,10.54,152352.0,8.042,8.0573,8.0344,8.0497,152352.0
2015-07-20 10:00:00,10.54,10.56,10.53,10.54,318776.0,8.0497,8.0649,8.042,8.0497,318776.0
2015-07-20 10:05:00,10.54,10.55,10.53,10.54,131600.0,8.0497,8.0573,8.042,8.0497,131600.0
2015-07-20 10:10:00,10.54,10.56,10.54,10.56,90256.0,8.0497,8.0649,8.0497,8.0649,90256.0
2015-07-20 10:15:00,10.56,10.56,10.54,10.55,122192.0,8.0649,8.0649,8.0497,8.0573,122192.0
2015-07-20 10:20:00,10.55,10.56,10.54,10.56,83700.0,8.0573,8.0649,8.0497,8.0649,83700.0
2015-07-20 10:25:00,10.56,10.57,10.55,10.57,51148.0,8.0649,8.0726,8.0573,8.0726,51148.0
2015-07-20 10:30:00,10.57,10.58,10.56,10.57,107752.0,8.0726,8.0802,8.0649,8.0726,107752.0
2015-07-20 10:35:00,10.57,10.57,10.55,10.57,197504.0,8.0726,8.0726,8.0573,8.0726,197504.0
2015-07-20 10:40:00,10.57,10.57,10.56,10.56,83248.0,8.0726,8.0726,8.0649,8.0649,83248.0
2015-07-20 10:45:00,10.56,10.57,10.56,10.57,102540.0,8.0649,8.0726,8.0649,8.0726,102540.0
2015-07-20 10:50:00,10.57,10.57,10.56,10.57,133428.0,8.0726,8.0726,8.0649,8.0726,133428.0
2015-07-20 10:55:00,10.57,10.59,10.57,10.58,116944.0,8.0726,8.0879,8.0726,8.0802,116944.0
2015-07-20 11:00:00,10.57,10.58,10.56,10.56,126944.0,8.0726,8.0802,8.0649,8.0649,126944.0
2015-07-20 11:05:00,10.56,10.57,10.54,10.55,102904.0,8.0649,8.0726,8.0497,8.0573,102904.0
2015-07-20 11:10:00,10.55,10.55,10.53,10.53,112936.0,8.0573,8.0573,8.042,8.042,112936.0
2015-07-20 11:15:00,10.53,10.53,10.52,10.52,95968.0,8.042,8.042,8.0344,8.0344,95968.0
2015-07-20 11:20:00,10.52,10.53,10.51,10.53,53448.0,8.0344,8.042,8.0268,8.042,53448.0
2015-07-20 11:25:00,10.53,10.53,10.53,10.53,37232.0,8.042,8.042,8.042,8.042,37232.0
2015-07-20 11:30:00,10.53,10.54,10.52,10.54,72084.0,8.042,8.0497,8.0344,8.0497,72084.0
2015-07-20 11:35:00,10.54,10.56,10.54,10.56,74020.0,8.0497,8.0649,8.0497,8.0649,74020.0
2015-07-20 11:40:00,10.56,10.57,10.56,10.57,74088.0,8.0649,8.0726,8.0649,8.0726,74088.0
2015-07-20 11:45:00,10.57,10.57,10.56,10.57,56916.0,8.0726,8.0726,8.0649,8.0726,56916.0
2015-07-20 11:50:00,10.57,10.57,10.56,10.56,59828.0,8.0726,8.0726,8.0649,8.0649,59828.0
2015-07-20 11:55:00,10.56,10.58,10.56,10.58,75176.0,8.0649,8.0802,8.0649,8.0802,75176.0
2015-07-20 12:00:00,10.58,10.58,10.57,10.57,111952.0,8.0802,8.0802,8.0726,8.0726,111952.0
2015-07-20 12:05:00,10.57,10.57,10.57,10.57,17656.0,8.0726,8.0726,8.0726,8.0726,17656.0
2015-07-20 12:10:00,10.57,10.58,10.57,10.57,113332.0,8.0726,8.0802,8.0726,8.0726,113332.0
2015-07-20 12:15:00,10.57,10.58,10.57,10.58,18552.0,8.0726,8.0802,8.0726,8.0802,18552.0
2015-07-20 12:20:00,10.57,10.58,10.56,10.57,38000.0,8.0726,8.0802,8.0649,8.0726,38000.0
2015-07-20 12:25:00,10.57,10.57,10.57,10.57,32128.0,8.0726,8.0726,8.0726,8.0726,32128.0
2015-07-20 12:30:00,10.57,10.58,10.57,10.57,50800.0,8.0726,8.0802,8.0726,8.0726,50800.0
2015-07-20 12:35:00,10.57,10.57,10.57,10.57,55732.0,8.0726,8.0726,8.0726,8.0726,55732.0
2015-07-20 12:40:00,10.57,10.57,10.56,10.56,97604.0,8.0726,8.0726,8.0649,8.0649,97604.0
2015-07-20 12:45:00,10.56,10.57,10.56,10.56,43368.0,8.0649,8.0726,8.0649,8.0649,43368.0
2015-07-20 12:50:00,10.56,10.56,10.56,10.56,29600.0,8.0649,8.0649,8.0649,8.0649,29600.0
2015-07-20 12:55:00,10.56,10.58,10.56,10.57,51368.0,8.0649,8.0802,8.0649,8.0726,51368.0
2015-07-20 13:00:00,10.57,10.58,10.56,10.57,63560.0,8.0726,8.0802,8.0649,8.0726,63560.0
2015-07-20 13:05:00,10.57,10.58,10.56,10.58,167132.0,8.0726,8.0802,8.0649,8.0802,167132.0
2015-07-20 13:10:00,10.58,10.58,10.56,10.57,108364.0,8.0802,8.0802,8.0649,8.0726,108364.0
2015-07-20 13:15:00,10.57,10.58,10.57,10.57,50140.0,8.0726,8.0802,8.0726,8.0726,50140.0
2015-07-20 13:20:00,10.57,10.58,10.57,10.58,78432.0,8.0726,8.0802,8.0726,8.0802,78432.0
2015-07-20 13:25:00,10.58,10.59,10.57,10.58,302628.0,8.0802,8.0879,8.0726,8.0802,302628.0
2015-07-20 13:30:00,10.58,10.58,10.57,10.57,16200.0,8.0802,8.0802,8.0726,8.0726,16200.0
2015-07-20 13:35:00,10.57,10.58,10.56,10.57,124420.0,8.0726,8.0802,8.0649,8.0726,124420.0
2015-07-20 13:40:00,10.57,10.59,10.57,10.58,83640.0,8.0726,8.0879,8.0726,8.0802,83640.0
2015-07-20 13:45:00,10.59,10.59,10.56,10.58,72084.0,8.0879,8.0879,8.0649,8.0802,72084.0
2015-07-20 13:50:00,10.58,10.58,10.57,10.58,55708.0,8.0802,8.0802,8.0726,8.0802,55708.0
2015-07-20 13:55:00,10.58,10.58,10.56,10.58,91448.0,8.0802,8.0802,8.0649,8.0802,91448.0
2015-07-20 14:00:00,10.58,10.58,10.58,10.58,40680.0,8.0802,8.0802,8.0802,8.0802,40680.0
2015-07-20 14:05:00,10.58,10.58,10.57,10.58,67848.0,8.0802,8.0802,8.0726,8.0802,67848.0
2015-07-20 14:10:00,10.58,10.58,10.57,10.58,31040.0,8.0802,8.0802,8.0726,8.0802,31040.0
2015-07-20 14:15:00,10.58,10.58,10.57,10.57,30708.0,8.0802,8.0802,8.0726,8.0726,30708.0
2015-07-20 14:20:00,10.57,10.58,10.57,10.58,27160.0,8.0726,8.0802,8.0726,8.0802,27160.0
2015-07-20 14:25:00,10.57,10.59,10.57,10.59,174032.0,8.0726,8.0879,8.0726,8.0879,174032.0
2015-07-20 14:30:00,10.58,10.59,10.57,10.58,47076.0,8.0802,8.0879,8.0726,8.0802,47076.0
2015-07-20 14:35:00,10.58,10.58,10.57,10.58,68100.0,8.0802,8.0802,8.0726,8.0802,68100.0
2015-07-20 14:40:00,10.58,10.58,10.57,10.58,49316.0,8.0802,8.0802,8.0726,8.0802,49316.0
2015-07-20 14:45:00,10.57,10.57,10.57,10.57,27000.0,8.0726,8.0726,8.0726,8.0726,27000.0
2015-07-20 14:50:00,10.57,10.58,10.56,10.58,70920.0,8.0726,8.0802,8.0649,8.0802,70920.0
2015-07-20 14:55:00,10.58,10.58,10.57,10.58,43256.0,8.0802,8.0802,8.0726,8.0802,43256.0
2015-07-20 15:00:00,10.58,10.58,10.57,10.58,59876.0,8.0802,8.0802,8.0726,8.0802,59876.0
2015-07-20 15:05:00,10.58,10.58,10.57,10.58,182752.0,8.0802,8.0802,8.0726,8.0802,182752.0
2015-07-20 15:10:00,10.58,10.59,10.58,10.58,70180.0,8.0802,8.0879,8.0802,8.0802,70180.0
2015-07-20 15:15:00,10.58,10.58,10.57,10.58,107864.0,8.0802,8.0802,8.0726,8.0802,107864.0
2015-07-20 15:20:00,10.58,10.58,10.56,10.56,144256.0,8.0802,8.0802,8.0649,8.0649,144256.0
2015-07-20 15:25:00,10.56,10.57,10.56,10.57,49028.0,8.0649,8.0726,8.0649,8.0726,49028.0
2015-07-20 15:30:00,10.57,10.57,10.56,10.56,77500.0,8.0726,8.0726,8.0649,8.0649,77500.0
2015-07-20 15:35:00,10.56,10.56,10.55,10.55,84080.0,8.0649,8.0649,8.0573,8.0573,84080.0
2015-07-20 15:40:00,10.56,10.56,10.55,10.55,122932.0,8.0649,8.0649,8.0573,8.0573,122932.0
2015-07-20 15:45:00,10.56,10.56,10.54,10.55,207484.0,8.0649,8.0649,8.0497,8.0573,207484.0
2015-07-20 15:50:00,10.55,10.55,10.54,10.54,187480.0,8.0573,8.0573,8.0497,8.0497,187480.0
2015-07-20 15:55:00,10.55,10.55,10.54,10.55,421568.0,8.0573,8.0573,8.0497,8.0573,421568.0
2015-07-21 09:30:00,10.51,10.54,10.51,10.51,84544.0,8.0268,8.0497,8.0268,8.0268,84544.0
2015-07-21 09:35:00,10.51,10.51,10.47,10.48,99048.0,8.0268,8.0268,7.9962,8.0038,99048.0
2015-07-21 09:40:00,10.47,10.49,10.47,10.49,69856.0,7.9962,8.0115,7.9962,8.0115,69856.0
2015-07-21 09:45:00,10.49,10.51,10.49,10.51,51724.0,8.0115,8.0268,8.0115,8.0268,51724.0
2015-07-21 09:50:00,10.52,10.52,10.49,10.5,453704.0,8.0344,8.0344,8.0115,8.0191,453704.0
2015-07-21 09:55:00,10.49,10.49,10.47,10.49,44740.0,8.0115,8.0115,7.9962,8.0115,44740.0
2015-07-21 10:00:00,10.49,10.49,10.48,10.48,74624.0,8.0115,8.0115,8.0038,8.0038,74624.0
2015-07-21 10:05:00,10.48,10.49,10.47,10.49,158204.0,8.0038,8.0115,7.9962,8.0115,158204.0
2015-07-21 10:10:00,10.48,10.51,10.48,10.51,123844.0,8.0038,8.0268,8.0038,8.0268,123844.0
2015-07-21 10:15:00,10.51,10.51,10.5,10.5,3536408.0,8.0268,8.0268,8.0191,8.0191,3536408.0
2015-07-21 10:20:00,10.5,10.53,10.5,10.53,2444068.0,8.0191,8.042,8.0191,8.042,2444068.0
2015-07-21 10:25:00,10.53,10.55,10.53,10.55,93800.0,8.042,8.0573,8.042,8.0573,93800.0
2015-07-21 10:30:00,10.54,10.55,10.52,10.52,77232.0,8.0497,8.0573,8.0344,8.0344,77232.0
2015-07-21 10:35:00,10.52,10.52,10.49,10.49,141052.0,8.0344,8.0344,8.0115,8.0115,141052.0
2015-07-21 10:40:00,10.49,10.5,10.48,10.49,102592.0,8.0115,8.0191,8.0038,8.0115,102592.0
2015-07-21 10:45:00,10.48,10.49,10.47,10.47,108512.0,8.0038,8.0115,7.9962,7.9962,108512.0
2015-07-21 10:50:00,10.47,10.47,10.44,10.45,109956.0,7.9962,7.9962,7.9733,7.9809,109956.0
2015-07-21 10:55:00,10.46,10.47,10.45,10.46,67404.0,7.9886,7.9962,7.9809,7.9886,67404.0
2015-07-21 11:00:00,10.47,10.47,10.45,10.45,36600.0,7.9962,7.9962,7.9809,7.9809,36600.0
2015-07-21 11:05:00,10.45,10.45,10.43,10.43,82920.0,7.9809,7.9809,7.9657,7.9657,82920.0
2015-07-21 11:10:00,10.43,10.43,10.42,10.42,29600.0,7.9657,7.9657,7.958,7.958,29600.0
2015-07-21 11:15:00,10.42,10.43,10.41,10.42,109248.0,7.958,7.9657,7.9504,7.958,109248.0
2015-07-21 11:20:00,10.42,10.42,10.41,10.42,68492.0,7.958,7.958,7.9504,7.958,68492.0
2015-07-21 11:25:00,10.42,10.42,10.4,10.4,77336.0,7.958,7.958,7.9427,7.9427,77336.0
2015-07-21 11:30:00,10.4,10.41,10.4,10.4,58260.0,7.9427,7.9504,7.9427,7.9427,58260.0
2015-07-21 11:35:00,10.4,10.41,10.4,10.4,58792.0,7.9427,7.9504,7.9427,7.9427,58792.0
2015-07-21 11:40:00,10.39,10.4,10.39,10.4,52468.0,7.9351,7.9427,7.9351,7.9427,52468.0
2015-07-21 11:45:00,10.4,10.41,10.39,10.4,87732.0,7.9427,7.9504,7.9351,7.9427,87732.0
2015-07-21 11:50:00,10.4,10.4,10.38,10.38,83588.0,7.9427,7.9427,7.9275,7.9275,83588.0
2015-07-21 11:55:00,10.38,10.38,10.37,10.37,162712.0,7.9275,7.9275,7.9198,7.9198,162712.0
2015-07-21 12:00:00,10.38,10.39,10.37,10.39,33080.0,7.9275,7.9351,7.9198,7.9351,33080.0
2015-07-21 12:05:00,10.39,10.39,10.38,10.38,24140.0,7.9351,7.9351,7.9275,7.9275,24140.0
2015-07-21 12:10:00,10.38,10.38,10.37,10.37,41636.0,7.9275,7.9275,7.9198,7.9198,41636.0
2015-07-21 12:15:00,10.37,10.38,10.37,10.37,27872.0,7.9198,7.9275,7.9198,7.9198,27872.0
2015-07-21 12:20:00,10.37,10.37,10.36,10.37,21600.0,7.9198,7.9198,7.9122,7.9198,21600.0
2015-07-21 12:25:00,10.37,10.37,10.36,10.37,69540.0,7.9198,7.9198,7.9122,7.9198,69540.0
2015-07-21 12:30:00,10.37,10.38,10.37,10.37,51520.0,7.9198,7.9275,7.9198,7.9198,51520.0
2015-07-21 12:35:00,10.37,10.37,10.36,10.36,47976.0,7.9198,7.9198,7.9122,7.9122,47976.0
2015-07-21 12:40:00,10.36,10.37,10.36,10.36,34108.0,7.9122,7.9198,7.9122,7.9122,34108.0
2015-07-21 12:45:00,10.36,10.37,10.35,10.36,28120.0,7.9122,7.9198,7.9046,7.9122,28120.0
2015-07-21 12:50:00,10.36,10.37,10.36,10.36,32160.0,7.9122,7.9198,7.9122,7.9122,32160.0
2015-07-21 12:55:00,10.36,10.36,10.35,10.36,41024.0,7.9122,7.9122,7.9046,7.9122,41024.0
2015-07-21 13:00:00,10.36,10.36,10.34,10.35,77348.0,7.9122,7.9122,7.8969,7.9046,77348.0
2015-07-21 13:05:00,10.35,10.35,10.34,10.35,38040.0,7.9046,7.9046,7.8969,7.9046,38040.0
2015-07-21 13:10:00,10.35,10.35,10.35,10.35,52544.0,7.9046,7.9046,7.9046,7.9046,52544.0
2015-07-21 13:15:00,10.35,10.36,10.35,10.36,51500.0,7.9046,7.9122,7.9046,7.9122,51500.0
2015-07-21 13:20:00,10.36,10.36,10.34,10.35,34800.0,7.9122,7.9122,7.8969,7.9046,34800.0
2015-07-21 13:25:00,10.35,10.36,10.35,10.35,26000.0,7.9046,7.9122,7.9046,7.9046,26000.0
2015-07-21 13:30:00,10.35,10.35,10.34,10.35,24264.0,7.9046,7.9046,7.8969,7.9046,24264.0
2015-07-21 13:35:00,10.35,10.35,10.34,10.35,48728.0,7.9046,7.9046,7.8969,7.9046,48728.0
2015-07-21 13:40:00,10.35,10.35,10.35,10.35,21224.0,7.9046,7.9046,7.9046,7.9046,21224.0
2015-07-21 13:45:00,10.35,10.35,10.34,10.34,53636.0,7.9046,7.9046,7.8969,7.8969,53636.0
2015-07-21 13:50:00,10.34,10.34,10.34,10.34,18960.0,7.8969,7.8969,7.8969,7.8969,18960.0
2015-07-21 13:55:00,10.34,10.35,10.34,10.34,41480.0,7.8969,7.9046,7.8969,7.8969,41480.0
2015-07-21 14:00:00,10.34,10.34,10.32,10.33,54476.0,7.8969,7.8969,7.8816,7.8893,54476.0
2015-07-21 14:05:00,10.33,10.34,10.33,10.34,29056.0,7.8893,7.8969,7.8893,7.8969,29056.0
2015-07-21 14:10:00,10.34,10.34,10.33,10.33,38036.0,7.8969,7.8969,7.8893,7.8893,38036.0
2015-07-21 14:15:00,10.33,10.34,10.33,10.33,96232.0,7.8893,7.8969,7.8893,7.8893,96232.0
2015-07-21 14:20:00,10.33,10.35,10.33,10.35,49204.0,7.8893,7.9046,7.8893,7.9046,49204.0
2015-07-21 14:25:00,10.35,10.35,10.34,10.35,28944.0,7.9046,7.9046,7.8969,7.9046,28944.0
2015-07-21 14:30:00,10.35,10.35,10.35,10.35,32940.0,7.9046,7.9046,7.9046,7.9046,32940.0
2015-07-21 14:35:00,10.34,10.35,10.34,10.35,34200.0,7.8969,7.9046,7.8969,7.9046,34200.0
2015-07-21 14:40:00,10.35,10.35,10.35,10.35,22304.0,7.9046,7.9046,7.9046,7.9046,22304.0
2015-07-21 14:45:00,10.35,10.35,10.33,10.33,64832.0,7.9046,7.9046,7.8893,7.8893,64832.0
2015-07-21 14:50:00,10.33,10.34,10.32,10.33,37200.0,7.8893,7.8969,7.8816,7.8893,37200.0
2015-07-21 14:55:00,10.34,10.34,10.33,10.33,54392.0,7.8969,7.8969,7.8893,7.8893,54392.0
2015-07-21 15:00:00,10.34,10.34,10.33,10.34,52656.0,7.8969,7.8969,7.8893,7.8969,52656.0
2015-07-21 15:05:00,10.34,10.34,10.33,10.34,51744.0,7.8969,7.8969,7.8893,7.8969,51744.0
2015-07-21 15:10:00,10.34,10.35,10.34,10.35,50800.0,7.8969,7.9046,7.8969,7.9046,50800.0
2015-07-21 15:15:00,10.35,10.35,10.34,10.35,65608.0,7.9046,7.9046,7.8969,7.9046,65608.0
2015-07-21 15:20:00,10.35,10.35,10.35,10.35,54052.0,7.9046,7.9046,7.9046,7.9046,54052.0
2015-07-21 15:25:00,10.35,10.36,10.34,10.35,66832.0,7.9046,7.9122,7.8969,7.9046,66832.0
2015-07-21 15:30:00,10.35,10.36,10.35,10.36,107264.0,7.9046,7.9122,7.9046,7.9122,107264.0
2015-07-21 15:35:00,10.36,10.37,10.36,10.37,110608.0,7.9122,7.9198,7.9122,7.9198,110608.0
2015-07-21 15:40:00,10.37,10.37,10.36,10.37,77632.0,7.9198,7.9198,7.9122,7.9198,77632.0
2015-07-21 15:45:00,10.37,10.37,10.37,10.37,74764.0,7.9198,7.9198,7.9198,7.9198,74764.0
2015-07-21 15:50:00,10.37,10.37,10.36,10.37,157604.0,7.9198,7.9198,7.9122,7.9198,157604.0
2015-07-21 15:55:00,10.37,10.37,10.36,10.36,365096.0,7.9198,7.9198,7.9122,7.9122,365096.0
2015-07-22 09:30:00,10.4,10.48,10.36,10.36,175524.0,7.9427,8.0038,7.9122,7.9122,175524.0
2015-07-22 09:35:00,10.37,10.37,10.33,10.34,52756.0,7.9198,7.9198,7.8893,7.8969,52756.0
2015-07-22 09:40:00,10.34,10.36,10.33,10.35,31528.0,7.8969,7.9122,7.8893,7.9046,31528.0
2015-07-22 09:45:00,10.35,10.36,10.34,10.36,49416.0,7.9046,7.9122,7.8969,7.9122,49416.0
2015-07-22 09:50:00,10.36,10.36,10.34,10.35,72824.0,7.9122,7.9122,7.8969,7.9046,72824.0
2015-07-22 09:55:00,10.35,10.35,10.34,10.34,38564.0,7.9046,7.9046,7.8969,7.8969,38564.0
2015-07-22 10:00:00,10.34,10.35,10.33,10.33,36256.0,7.8969,7.9046,7.8893,7.8893,36256.0
2015-07-22 10:05:00,10.33,10.34,10.32,10.32,94600.0,7.8893,7.8969,7.8816,7.8816,94600.0
2015-07-22 10:10:00,10.32,10.32,10.3,10.31,120788.0,7.8816,7.8816,7.8664,7.874,120788.0
2015-07-22 10:15:00,10.31,10.31,10.3,10.31,44816.0,7.874,7.874,7.8664,7.874,44816.0
2015-07-22 10:20:00,10.31,10.31,10.3,10.3,59176.0,7.874,7.874,7.8664,7.8664,59176.0
2015-07-22 10:25:00,10.3,10.3,10.29,10.3,48472.0,7.8664,7.8664,7.8587,7.8664,48472.0
2015-07-22 10:30:00,10.3,10.3,10.28,10.29,45140.0,7.8664,7.8664,7.8511,7.8587,45140.0
2015-07-22 10:35:00,10.28,10.29,10.28,10.28,95760.0,7.8511,7.8587,7.8511,7.8511,95760.0
2015-07-22 10:40:00,10.28,10.29,10.26,10.26,65724.0,7.8511,7.8587,7.8358,7.8358,65724.0
2015-07-22 10:45:00,10.26,10.26,10.24,10.25,163220.0,7.8358,7.8358,7.8205,7.8282,163220.0
2015-07-22 10:50:00,10.25,10.26,10.24,10.25,84360.0,7.8282,7.8358,7.8205,7.8282,84360.0
2015-07-22 10:55:00,10.25,10.26,10.25,10.26,57512.0,7.8282,7.8358,7.8282,7.8358,57512.0
2015-07-22 11:00:00,10.26,10.28,10.25,10.28,82872.0,7.8358,7.8511,7.8282,7.8511,82872.0
2015-07-22 11:05:00,10.28,10.28,10.26,10.27,52400.0,7.8511,7.8511,7.8358,7.8435,52400.0
2015-07-22 11:10:00,10.27,10.27,10.24,10.24,67008.0,7.8435,7.8435,7.8205,7.8205,67008.0
2015-07-22 11:15:00,10.24,10.24,10.22,10.23,82136.0,7.8205,7.8205,7.8053,7.8129,82136.0
2015-07-22 11:20:00,10.23,10.23,10.22,10.22,105636.0,7.8129,7.8129,7.8053,7.8053,105636.0
2015-07-22 11:25:00,10.22,10.24,10.22,10.22,44140.0,7.8053,7.8205,7.8053,7.8053,44140.0
2015-07-22 11:30:00,10.23,10.23,10.22,10.23,26816.0,7.8129,7.8129,7.8053,7.8129,26816.0
2015-07-22 11:35:00,10.23,10.24,10.23,10.23,38148.0,7.8129,7.8205,7.8129,7.8129,38148.0
2015-07-22 11:40:00,10.23,10.24,10.22,10.23,114336.0,7.8129,7.8205,7.8053,7.8129,114336.0
2015-07-22 11:45:00,10.23,10.23,10.21,10.22,53536.0,7.8129,7.8129,7.7976,7.8053,53536.0
2015-07-22 11:50:00,10.22,10.22,10.21,10.22,88644.0,7.8053,7.8053,7.7976,7.8053,88644.0
2015-07-22 11:55:00,10.22,10.23,10.22,10.23,30468.0,7.8053,7.8129,7.8053,7.8129,30468.0
2015-07-22 12:00:00,10.23,10.25,10.22,10.24,95048.0,7.8129,7.8282,7.8053,7.8205,95048.0
2015-07-22 12:05:00,10.24,10.25,10.24,10.25,35484.0,7.8205,7.8282,7.8205,7.8282,35484.0
2015-07-22 12:10:00,10.24,10.26,10.24,10.25,31908.0,7.8205,7.8358,7.8205,7.8282,31908.0
2015-07-22 12:15:00,10.25,10.25,10.24,10.24,34528.0,7.8282,7.8282,7.8205,7.8205,34528.0
2015-07-22 12:20:00,10.24,10.24,10.24,10.24,23124.0,7.8205,7.8205,7.8205,7.8205,23124.0
2015-07-22 12:25:00,10.24,10.24,10.22,10.23,46972.0,7.8205,7.8205,7.8053,7.8129,46972.0
2015-07-22 12:30:00,10.23,10.23,10.21,10.22,50656.0,7.8129,7.8129,7.7976,7.8053,50656.0
2015-07-22 12:35:00,10.22,10.22,10.21,10.22,32272.0,7.8053,7.8053,7.7976,7.8053,32272.0
2015-07-22 12:40:00,10.22,10.22,10.19,10.19,354436.0,7.8053,7.8053,7.7824,7.7824,354436.0
2015-07-22 12:45:00,10.19,10.2,10.19,10.19,236976.0,7.7824,7.79,7.7824,7.7824,236976.0
2015-07-22 12:50:00,10.19,10.2,10.19,10.2,154148.0,7.7824,7.79,7.7824,7.79,154148.0
2015-07-22 12:55:00,10.2,10.2,10.18,10.18,272060.0,7.79,7.79,7.7747,7.7747,272060.0
2015-07-22 13:00:00,10.19,10.19,10.16,10.17,142192.0,7.7824,7.7824,7.7594,7.7671,142192.0
2015-07-22 13:05:00,10.17,10.17,10.15,10.16,78820.0,7.7671,7.7671,7.7518,7.7594,78820.0
2015-07-22 13:10:00,10.16,10.16,10.15,10.15,88576.0,7.7594,7.7594,7.7518,7.7518,88576.0
2015-07-22 13:15:00,10.15,10.15,10.14,10.15,123128.0,7.7518,7.7518,7.7442,7.7518,123128.0
2015-07-22 13:20:00,10.15,10.15,10.14,10.15,74688.0,7.7518,7.7518,7.7442,7.7518,74688.0
2015-07-22 13:25:00,10.15,10.15,10.14,10.14,90640.0,7.7518,7.7518,7.7442,7.7442,90640.0
2015-07-22 13:30:00,10.14,10.15,10.13,10.13,172016.0,7.7442,7.7518,7.7365,7.7365,172016.0
2015-07-22 13:35:00,10.13,10.14,10.12,10.12,184548.0,7.7365,7.7442,7.7289,7.7289,184548.0
2015-07-22 13:40:00,10.12,10.13,10.11,10.11,267132.0,7.7289,7.7365,7.7213,7.7213,267132.0
2015-07-22 13:45:00,10.11,10.14,10.11,10.13,311384.0,7.7213,7.7442,7.7213,7.7365,311384.0
2015-07-22 13:50:00,10.13,10.15,10.13,10.14,71956.0,7.7365,7.7518,7.7365,7.7442,71956.0
2015-07-22 13:55:00,10.14,10.15,10.13,10.15,58212.0,7.7442,7.7518,7.7365,7.7518,58212.0
2015-07-22 14:00:00,10.16,10.16,10.15,10.15,58628.0,7.7594,7.7594,7.7518,7.7518,58628.0
2015-07-22 14:05:00,10.15,10.15,10.14,10.15,42700.0,7.7518,7.7518,7.7442,7.7518,42700.0
2015-07-22 14:10:00,10.15,10.15,10.15,10.15,56016.0,7.7518,7.7518,7.7518,7.7518,56016.0
2015-07-22 14:15:00,10.15,10.16,10.15,10.15,70768.0,7.7518,7.7594,7.7518,7.7518,70768.0
2015-07-22 14:20:00,10.15,10.16,10.15,10.16,52880.0,7.7518,7.7594,7.7518,7.7594,52880.0
2015-07-22 14:25:00,10.16,10.17,10.15,10.16,73452.0,7.7594,7.7671,7.7518,7.7594,73452.0
2015-07-22 14:30:00,10.16,10.16,10.16,10.16,21544.0,7.7594,7.7594,7.7594,7.7594,21544.0
2015-07-22 14:35:00,10.16,10.16,10.15,10.15,88052.0,7.7594,7.7594,7.7518,7.7518,88052.0
2015-07-22 14:40:00,10.15,10.15,10.14,10.15,92508.0,7.7518,7.7518,7.7442,7.7518,92508.0
2015-07-22 14:45:00,10.15,10.15,10.15,10.15,43200.0,7.7518,7.7518,7.7518,7.7518,43200.0
2015-07-22 14:50:00,10.15,10.15,10.14,10.15,103780.0,7.7518,7.7518,7.7442,7.7518,103780.0
2015-07-22 14:55:00,10.15,10.15,10.15,10.15,142104.0,7.7518,7.7518,7.7518,7.7518,142104.0
2015-07-22 15:00:00,10.15,10.15,10.15,10.15,37024.0,7.7518,7.7518,7.7518,7.7518,37024.0
2015-07-22 15:05:00,10.15,10.15,10.14,10.14,109592.0,7.7518,7.7518,7.7442,7.7442,109592.0
2015-07-22 15:10:00,10.14,10.15,10.14,10.15,112592.0,7.7442,7.7518,7.7442,7.7518,112592.0
2015-07-22 15:15:00,10.15,10.15,10.14,10.15,100508.0,7.7518,7.7518,7.7442,7.7518,100508.0
2015-07-22 15:20:00,10.15,10.15,10.14,10.15,166052.0,7.7518,7.7518,7.7442,7.7518,166052.0
2015-07-22 15:25:00,10.15,10.15,10.14,10.15,182892.0,7.7518,7.7518,7.7442,7.7518,182892.0
2015-07-22 15:30:00,10.15,10.15,10.14,10.15,144256.0,7.7518,7.7518,7.7442,7.7518,144256.0
2015-07-22 15:35:00,10.15,10.15,10.14,10.15,176768.0,7.7518,7.7518,7.7442,7.7518,176768.0
2015-07-22 15:40:00,10.14,10.15,10.14,10.15,163744.0,7.7442,7.7518,7.7442,7.7518,163744.0
2015-07-22 15:45:00,10.15,10.16,10.15,10.16,156296.0,7.7518,7.7594,7.7518,7.7594,156296.0
2015-07-22 15:50:00,10.16,10.16,10.15,10.15,259876.0,7.7594,7.7594,7.7518,7.7518,259876.0
2015-07-22 15:55:00,10.16,10.17,10.16,10.17,322864.0,7.7594,7.7671,7.7594,7.7671,322864.0
2015-07-23 09:30:00,10.15,10.15,10.1,10.1,124348.0,7.7518,7.7518,7.7136,7.7136,124348.0
2015-07-23 09:35:00,10.11,10.13,10.1,10.12,85936.0,7.7213,7.7365,7.7136,7.7289,85936.0
2015-07-23 09:40:00,10.12,10.17,10.12,10.15,139424.0,7.7289,7.7671,7.7289,7.7518,139424.0
2015-07-23 09:45:00,10.15,10.19,10.15,10.18,145364.0,7.7518,7.7824,7.7518,7.7747,145364.0
2015-07-23 09:50:00,10.18,10.18,10.17,10.18,77252.0,7.7747,7.7747,7.7671,7.7747,77252.0
2015-07-23 09:55:00,10.18,10.19,10.17,10.17,163956.0,7.7747,7.7824,7.7671,7.7671,163956.0
2015-07-23 10:00:00,10.17,10.18,10.15,10.16,207476.0,7.7671,7.7747,7.7518,7.7594,207476.0
2015-07-23 10:05:00,10.16,10.16,10.13,10.13,238112.0,7.7594,7.7594,7.7365,7.7365,238112.0
2015-07-23 10:10:00,10.13,10.16,10.13,10.16,127724.0,7.7365,7.7594,7.7365,7.7594,127724.0
2015-07-23 10:15:00,10.16,10.16,10.13,10.14,131680.0,7.7594,7.7594,7.7365,7.7442,131680.0
2015-07-23 10:20:00,10.14,10.14,10.13,10.13,107388.0,7.7442,7.7442,7.7365,7.7365,107388.0
2015-07-23 10:25:00,10.13,10.14,10.13,10.14,88596.0,7.7365,7.7442,7.7365,7.7442,88596.0
2015-07-23 10:30:00,10.14,10.14,10.13,10.14,31476.0,7.7442,7.7442,7.7365,7.7442,31476.0
2015-07-23 10:35:00,10.14,10.14,10.13,10.13,95332.0,7.7442,7.7442,7.7365,7.7365,95332.0
2015-07-23 10:40:00,10.13,10.14,10.12,10.13,158328.0,7.7365,7.7442,7.7289,7.7365,158328.0
2015-07-23 10:45:00,10.13,10.13,10.12,10.13,110516.0,7.7365,7.7365,7.7289,7.7365,110516.0
2015-07-23 10:50:00,10.13,10.13,10.12,10.12,65968.0,7.7365,7.7365,7.7289,7.7289,65968.0
2015-07-23 10:55:00,10.12,10.14,10.12,10.14,81076.0,7.7289,7.7442,7.7289,7.7442,81076.0
2015-07-23 11:00:00,10.13,10.15,10.13,10.15,64420.0,7.7365,7.7518,7.7365,7.7518,64420.0
2015-07-23 11:05:00,10.15,10.18,10.15,10.17,125972.0,7.7518,7.7747,7.7518,7.7671,125972.0
2015-07-23 11:10:00,10.17,10.17,10.14,10.15,169060.0,7.7671,7.7671,7.7442,7.7518,169060.0
2015-07-23 11:15:00,10.15,10.15,10.12,10.12,202384.0,7.7518,7.7518,7.7289,7.7289,202384.0
2015-07-23 11:20:00,10.12,10.12,10.11,10.12,167132.0,7.7289,7.7289,7.7213,7.7289,167132.0
2015-07-23 11:25:00,10.12,10.12,10.1,10.1,131504.0,7.7289,7.7289,7.7136,7.7136,131504.0
2015-07-23 11:30:00,10.1,10.1,10.09,10.1,99068.0,7.7136,7.7136,7.706,7.7136,99068.0
2015-07-23 11:35:00,10.1,10.1,10.08,10.09,106564.0,7.7136,7.7136,7.6984,7.706,106564.0
2015-07-23 11:40:00,10.09,10.09,10.08,10.08,108704.0,7.706,7.706,7.6984,7.6984,108704.0
2015-07-23 11:45:00,10.08,10.09,10.08,10.08,97360.0,7.6984,7.706,7.6984,7.6984,97360.0
2015-07-23 11:50:00,10.08,10.08,10.07,10.07,81572.0,7.6984,7.6984,7.6907,7.6907,81572.0
2015-07-23 11:55:00,10.07,10.08,10.06,10.07,136940.0,7.6907,7.6984,7.6831,7.6907,136940.0
2015-07-23 12:00:00,10.07,10.07,10.05,10.07,123136.0,7.6907,7.6907,7.6754,7.6907,123136.0
2015-07-23 12:05:00,10.07,10.07,10.06,10.07,87404.0,7.6907,7.6907,7.6831,7.6907,87404.0
2015-07-23 12:10:00,10.07,10.07,10.05,10.05,95468.0,7.6907,7.6907,7.6754,7.6754,95468.0
2015-07-23 12:15:00,10.05,10.05,10.04,10.04,86404.0,7.6754,7.6754,7.6678,7.6678,86404.0
2015-07-23 12:20:00,10.04,10.05,10.03,10.04,160144.0,7.6678,7.6754,7.6602,7.6678,160144.0
2015-07-23 12:25:00,10.04,10.05,10.04,10.05,186568.0,7.6678,7.6754,7.6678,7.6754,186568.0
2015-07-23 12:30:00,10.04,10.05,10.04,10.05,74048.0,7.6678,7.6754,7.6678,7.6754,74048.0
2015-07-23 12:35:00,10.05,10.06,10.05,10.06,152768.0,7.6754,7.6831,7.6754,7.6831,152768.0
2015-07-23 12:40:00,10.06,10.06,10.05,10.06,86504.0,7.6831,7.6831,7.6754,7.6831,86504.0
2015-07-23 12:45:00,10.06,10.06,10.05,10.05,166420.0,7.6831,7.6831,7.6754,7.6754,166420.0
2015-07-23 12:50:00,10.05,10.05,10.05,10.05,17640.0,7.6754,7.6754,7.6754,7.6754,17640.0
2015-07-23 12:55:00,10.05,10.06,10.05,10.06,135808.0,7.6754,7.6831,7.6754,7.6831,135808.0
2015-07-23 13:00:00,10.06,10.09,10.05,10.09,298460.0,7.6831,7.706,7.6754,7.706,298460.0
2015-07-23 13:05:00,10.1,10.1,10.08,10.09,72588.0,7.7136,7.7136,7.6984,7.706,72588.0
2015-07-23 13:10:00,10.09,10.09,10.08,10.09,73336.0,7.706,7.706,7.6984,7.706,73336.0
2015-07-23 13:15:00,10.08,10.09,10.08,10.09,181292.0,7.6984,7.706,7.6984,7.706,181292.0
2015-07-23 13:20:00,10.09,10.09,10.08,10.08,42492.0,7.706,7.706,7.6984,7.6984,42492.0
2015-07-23 13:25:00,10.08,10.08,10.07,10.07,35940.0,7.6984,7.6984,7.6907,7.6907,35940.0
2015-07-23 13:30:00,10.08,10.08,10.06,10.06,39440.0,7.6984,7.6984,7.6831,7.6831,39440.0
2015-07-23 13:35:00,10.06,10.08,10.06,10.08,37600.0,7.6831,7.6984,7.6831,7.6984,37600.0
2015-07-23 13:40:00,10.08,10.08,10.06,10.07,60564.0,7.6984,7.6984,7.6831,7.6907,60564.0
2015-07-23 13:45:00,10.07,10.08,10.07,10.08,35160.0,7.6907,7.6984,7.6907,7.6984,35160.0
2015-07-23 13:50:00,10.08,10.08,10.06,10.07,108276.0,7.6984,7.6984,7.6831,7.6907,108276.0
2015-07-23 13:55:00,10.07,10.07,10.06,10.06,50916.0,7.6907,7.6907,7.6831,7.6831,50916.0
2015-07-23 14:00:00,10.06,10.06,10.06,10.06,88052.0,7.6831,7.6831,7.6831,7.6831,88052.0
2015-07-23 14:05:00,10.06,10.08,10.06,10.08,49360.0,7.6831,7.6984,7.6831,7.6984,49360.0
2015-07-23 14:10:00,10.08,10.08,10.06,10.06,106560.0,7.6984,7.6984,7.6831,7.6831,106560.0
2015-07-23 14:15:00,10.07,10.07,10.06,10.06,38116.0,7.6907,7.6907,7.6831,7.6831,38116.0
2015-07-23 14:20:00,10.07,10.08,10.06,10.08,75084.0,7.6907,7.6984,7.6831,7.6984,75084.0
2015-07-23 14:25:00,10.08,10.08,10.06,10.06,89644.0,7.6984,7.6984,7.6831,7.6831,89644.0
2015-07-23 14:30:00,10.06,10.08,10.06,10.08,50736.0,7.6831,7.6984,7.6831,7.6984,50736.0
2015-07-23 14:35:00,10.08,10.08,10.07,10.07,71320.0,7.6984,7.6984,7.6907,7.6907,71320.0
2015-07-23 14:40:00,10.07,10.07,10.06,10.06,111184.0,7.6907,7.6907,7.6831,7.6831,111184.0
2015-07-23 14:45:00,10.06,10.06,10.05,10.05,61300.0,7.6831,7.6831,7.6754,7.6754,61300.0
2015-07-23 14:50:00,10.05,10.05,10.03,10.04,203072.0,7.6754,7.6754,7.6602,7.6678,203072.0
2015-07-23 14:55:00,10.04,10.05,10.04,10.05,109744.0,7.6678,7.6754,7.6678,7.6754,109744.0
2015-07-23 15:00:00,10.05,10.05,10.04,10.04,100804.0,7.6754,7.6754,7.6678,7.6678,100804.0
2015-07-23 15:05:00,10.04,10.05,10.03,10.05,262620.0,7.6678,7.6754,7.6602,7.6754,262620.0
2015-07-23 15:10:00,10.05,10.06,10.05,10.06,127044.0,7.6754,7.6831,7.6754,7.6831,127044.0
2015-07-23 15:15:00,10.06,10.06,10.05,10.06,299936.0,7.6831,7.6831,7.6754,7.6831,299936.0
2015-07-23 15:20:00,10.05,10.08,10.05,10.08,146768.0,7.6754,7.6984,7.6754,7.6984,146768.0
2015-07-23 15:25:00,10.08,10.08,10.07,10.07,173756.0,7.6984,7.6984,7.6907,7.6907,173756.0
2015-07-23 15:30:00,10.07,10.09,10.06,10.08,271560.0,7.6907,7.706,7.6831,7.6984,271560.0
2015-07-23 15:35:00,10.08,10.09,10.08,10.08,281116.0,7.6984,7.706,7.6984,7.6984,281116.0
2015-07-23 15:40:00,10.08,10.1,10.08,10.09,274484.0,7.6984,7.7136,7.6984,7.706,274484.0
2015-07-23 15:45:00,10.09,10.1,10.09,10.1,297656.0,7.706,7.7136,7.706,7.7136,297656.0
2015-07-23 15:50:00,10.1,10.1,10.09,10.1,571456.0,7.7136,7.7136,7.706,7.7136,571456.0
2015-07-23 15:55:00,10.09,10.1,10.09,10.1,571476.0,7.706,7.7136,7.706,7.7136,571476.0
2015-07-24 09:30:00,10.05,10.09,10.04,10.04,170612.0,7.7291,7.7598,7.7214,7.7214,170612.0
2015-07-24 09:35:00,10.04,10.05,10.01,10.03,213880.0,7.7214,7.7291,7.6983,7.7137,213880.0
2015-07-24 09:40:00,10.02,10.03,10.02,10.02,109832.0,7.706,7.7137,7.706,7.706,109832.0
2015-07-24 09:45:00,10.02,10.03,10.02,10.03,97984.0,7.706,7.7137,7.706,7.7137,97984.0
2015-07-24 09:50:00,10.03,10.04,10.03,10.03,74148.0,7.7137,7.7214,7.7137,7.7137,74148.0
2015-07-24 09:55:00,10.03,10.05,10.03,10.05,155396.0,7.7137,7.7291,7.7137,7.7291,155396.0
2015-07-24 10:00:00,10.04,10.06,10.04,10.06,138856.0,7.7214,7.7368,7.7214,7.7368,138856.0
2015-07-24 10:05:00,10.06,10.06,10.04,10.05,173708.0,7.7368,7.7368,7.7214,7.7291,173708.0
2015-07-24 10:10:00,10.05,10.05,10.03,10.04,62800.0,7.7291,7.7291,7.7137,7.7214,62800.0
2015-07-24 10:15:00,10.04,10.04,10.03,10.03,119492.0,7.7214,7.7214,7.7137,7.7137,119492.0
2015-07-24 10:20:00,10.03,10.03,10.01,10.01,144428.0,7.7137,7.7137,7.6983,7.6983,144428.0
2015-07-24 10:25:00,10.01,10.01,9.98,9.98,284328.0,7.6983,7.6983,7.6753,7.6753,284328.0
2015-07-24 10:30:00,9.98,9.99,9.97,9.97,292104.0,7.6753,7.6829,7.6676,7.6676,292104.0
2015-07-24 10:35:00,9.97,9.99,9.97,9.98,181448.0,7.6676,7.6829,7.6676,7.6753,181448.0
2015-07-24 10:40:00,9.98,9.99,9.98,9.99,120588.0,7.6753,7.6829,7.6753,7.6829,120588.0
2015-07-24 10:45:00,9.99,9.99,9.97,9.98,93164.0,7.6829,7.6829,7.6676,7.6753,93164.0
2015-07-24 10:50:00,9.97,9.98,9.97,9.97,83696.0,7.6676,7.6753,7.6676,7.6676,83696.0
2015-07-24 10:55:00,9.97,9.98,9.97,9.97,78396.0,7.6676,7.6753,7.6676,7.6676,78396.0
2015-07-24 11:00:00,9.97,9.97,9.96,9.97,196852.0,7.6676,7.6676,7.6599,7.6676,196852.0
2015-07-24 11:05:00,9.97,9.97,9.96,9.97,100984.0,7.6676,7.6676,7.6599,7.6676,100984.0
2015-07-24 11:10:00,9.97,9.97,9.96,9.96,94524.0,7.6676,7.6676,7.6599,7.6599,94524.0
2015-07-24 11:15:00,9.96,9.96,9.96,9.96,109464.0,7.6599,7.6599,7.6599,7.6599,109464.0
2015-07-24 11:20:00,9.96,9.96,9.94,9.94,127096.0,7.6599,7.6599,7.6445,7.6445,127096.0
2015-07-24 11:25:00,9.94,9.95,9.94,9.95,55448.0,7.6445,7.6522,7.6445,7.6522,55448.0
2015-07-24 11:30:00,9.94,9.96,9.94,9.96,74776.0,7.6445,7.6599,7.6445,7.6599,74776.0
2015-07-24 11:35:00,9.96,9.96,9.95,9.96,87200.0,7.6599,7.6599,7.6522,7.6599,87200.0
2015-07-24 11:40:00,9.96,9.98,9.95,9.98,197864.0,7.6599,7.6753,7.6522,7.6753,197864.0
2015-07-24 11:45:00,9.98,9.99,9.97,9.99,134796.0,7.6753,7.6829,7.6676,7.6829,134796.0
2015-07-24 11:50:00,9.99,10.0,9.98,9.98,233372.0,7.6829,7.6906,7.6753,7.6753,233372.0
2015-07-24 11:55:00,9.98,9.98,9.97,9.98,191996.0,7.6753,7.6753,7.6676,7.6753,191996.0
2015-07-24 12:00:00,9.98,9.99,9.97,9.98,145484.0,7.6753,7.6829,7.6676,7.6753,145484.0
2015-07-24 12:05:00,9.98,9.98,9.97,9.97,127996.0,7.6753,7.6753,7.6676,7.6676,127996.0
2015-07-24 12:10:00,9.97,9.99,9.97,9.97,226972.0,7.6676,7.6829,7.6676,7.6676,226972.0
2015-07-24 12:15:00,9.97,9.99,9.96,9.97,166616.0,7.6676,7.6829,7.6599,7.6676,166616.0
2015-07-24 12:20:00,9.97,9.99,9.97,9.97,89580.0,7.6676,7.6829,7.6676,7.6676,89580.0
2015-07-24 12:25:00,9.97,9.99,9.97,9.99,240532.0,7.6676,7.6829,7.6676,7.6829,240532.0
2015-07-24 12:30:00,9.99,10.0,9.99,10.0,67688.0,7.6829,7.6906,7.6829,7.6906,67688.0
2015-07-24 12:35:00,10.0,10.01,10.0,10.0,122092.0,7.6906,7.6983,7.6906,7.6906,122092.0
2015-07-24 12:40:00,10.0,10.01,10.0,10.01,65428.0,7.6906,7.6983,7.6906,7.6983,65428.0
2015-07-24 12:45:00,10.01,10.02,10.01,10.02,95516.0,7.6983,7.706,7.6983,7.706,95516.0
2015-07-24 12:50:00,10.02,10.02,10.0,10.01,51980.0,7.706,7.706,7.6906,7.6983,51980.0
2015-07-24 12:55:00,10.0,10.01,9.99,10.0,136692.0,7.6906,7.6983,7.6829,7.6906,136692.0
2015-07-24 13:00:00,10.0,10.02,10.0,10.01,70112.0,7.6906,7.706,7.6906,7.6983,70112.0
2015-07-24 13:05:00,10.01,10.02,10.01,10.01,85544.0,7.6983,7.706,7.6983,7.6983,85544.0
2015-07-24 13:10:00,10.02,10.02,10.01,10.01,52876.0,7.706,7.706,7.6983,7.6983,52876.0
2015-07-24 13:15:00,10.01,10.02,10.01,10.02,61556.0,7.6983,7.706,7.6983,7.706,61556.0
2015-07-24 13:20:00,10.02,10.02,10.01,10.02,42256.0,7.706,7.706,7.6983,7.706,42256.0
2015-07-24 13:25:00,10.02,10.03,10.02,10.03,81388.0,7.706,7.7137,7.706,7.7137,81388.0
2015-07-24 13:30:00,10.03,10.03,10.03,10.03,85676.0,7.7137,7.7137,7.7137,7.7137,85676.0
2015-07-24 13:35:00,10.03,10.03,10.03,10.03,120768.0,7.7137,7.7137,7.7137,7.7137,120768.0
2015-07-24 13:40:00,10.03,10.03,10.01,10.01,71384.0,7.7137,7.7137,7.6983,7.6983,71384.0
2015-07-24 13:45:00,10.01,10.02,10.0,10.0,134440.0,7.6983,7.706,7.6906,7.6906,134440.0
2015-07-24 13:50:00,10.01,10.01,10.0,10.01,47832.0,7.6983,7.6983,7.6906,7.6983,47832.0
2015-07-24 13:55:00,10.01,10.02,10.01,10.01,100548.0,7.6983,7.706,7.6983,7.6983,100548.0
2015-07-24 14:00:00,10.01,10.01,9.99,9.99,130472.0,7.6983,7.6983,7.6829,7.6829,130472.0
2015-07-24 14:05:00,9.99,9.99,9.97,9.99,142472.0,7.6829,7.6829,7.6676,7.6829,142472.0
2015-07-24 14:10:00,9.99,9.99,9.98,9.99,25448.0,7.6829,7.6829,7.6753,7.6829,25448.0
2015-07-24 14:15:00,9.98,9.99,9.98,9.99,92336.0,7.6753,7.6829,7.6753,7.6829,92336.0
2015-07-24 14:20:00,9.99,10.0,9.99,9.99,100984.0,7.6829,7.6906,7.6829,7.6829,100984.0
2015-07-24 14:25:00,9.99,10.01,9.99,10.0,164180.0,7.6829,7.6983,7.6829,7.6906,164180.0
2015-07-24 14:30:00,10.01,10.01,9.99,10.0,128280.0,7.6983,7.6983,7.6829,7.6906,128280.0
2015-07-24 14:35:00,9.99,10.02,9.99,10.02,335752.0,7.6829,7.706,7.6829,7.706,335752.0
2015-07-24 14:40:00,10.02,10.03,10.01,10.03,235220.0,7.706,7.7137,7.6983,7.7137,235220.0
2015-07-24 14:45:00,10.03,10.03,10.02,10.02,143692.0,7.7137,7.7137,7.706,7.706,143692.0
2015-07-24 14:50:00,10.02,10.02,10.0,10.01,74924.0,7.706,7.706,7.6906,7.6983,74924.0
2015-07-24 14:55:00,10.01,10.02,10.01,10.01,51176.0,7.6983,7.706,7.6983,7.6983,51176.0
2015-07-24 15:00:00,10.01,10.02,10.01,10.02,106416.0,7.6983,7.706,7.6983,7.706,106416.0
2015-07-24 15:05:00,10.02,10.03,10.01,10.02,110896.0,7.706,7.7137,7.6983,7.706,110896.0
2015-07-24 15:10:00,10.02,10.02,10.01,10.01,59380.0,7.706,7.706,7.6983,7.6983,59380.0
2015-07-24 15:15:00,10.01,10.02,10.0,10.01,184052.0,7.6983,7.706,7.6906,7.6983,184052.0
2015-07-24 15:20:00,10.01,10.02,10.01,10.01,97128.0,7.6983,7.706,7.6983,7.6983,97128.0
2015-07-24 15:25:00,10.01,10.02,10.01,10.01,105260.0,7.6983,7.706,7.6983,7.6983,105260.0
2015-07-24 15:30:00,10.01,10.02,10.01,10.01,103884.0,7.6983,7.706,7.6983,7.6983,103884.0
2015-07-24 15:35:00,10.02,10.02,10.01,10.01,30896.0,7.706,7.706,7.6983,7.6983,30896.0
2015-07-24 15:40:00,10.01,10.02,10.01,10.01,146632.0,7.6983,7.706,7.6983,7.6983,146632.0
2015-07-24 15:45:00,10.01,10.02,10.01,10.01,163404.0,7.6983,7.706,7.6983,7.6983,163404.0
2015-07-24 15:50:00,10.01,10.02,10.01,10.01,314928.0,7.6983,7.706,7.6983,7.6983,314928.0
2015-07-24 15:55:00,10.01,10.02,10.01,10.02,382392.0,7.6983,7.706,7.6983,7.706,382392.0
2015-07-27 09:30:00,10.02,10.02,9.95,9.96,181392.0,7.706,7.706,7.6522,7.6599,181392.0
2015-07-27 09:35:00,9.96,9.97,9.93,9.95,67320.0,7.6599,7.6676,7.6368,7.6522,67320.0
2015-07-27 09:40:00,9.96,9.96,9.93,9.94,76560.0,7.6599,7.6599,7.6368,7.6445,76560.0
2015-07-27 09:45:00,9.94,9.95,9.93,9.95,63392.0,7.6445,7.6522,7.6368,7.6522,63392.0
2015-07-27 09:50:00,9.95,9.97,9.94,9.97,33200.0,7.6522,7.6676,7.6445,7.6676,33200.0
2015-07-27 09:55:00,9.97,9.97,9.96,9.97,38444.0,7.6676,7.6676,7.6599,7.6676,38444.0
2015-07-27 10:00:00,9.97,9.97,9.96,9.96,46400.0,7.6676,7.6676,7.6599,7.6599,46400.0
2015-07-27 10:05:00,9.96,9.97,9.96,9.96,48512.0,7.6599,7.6676,7.6599,7.6599,48512.0
2015-07-27 10:10:00,9.96,9.97,9.96,9.97,20764.0,7.6599,7.6676,7.6599,7.6676,20764.0
2015-07-27 10:15:00,9.97,9.99,9.97,9.98,36616.0,7.6676,7.6829,7.6676,7.6753,36616.0
2015-07-27 10:20:00,9.98,9.98,9.97,9.97,38000.0,7.6753,7.6753,7.6676,7.6676,38000.0
2015-07-27 10:25:00,9.97,9.98,9.96,9.98,25200.0,7.6676,7.6753,7.6599,7.6753,25200.0
2015-07-27 10:30:00,9.98,10.01,9.98,10.01,60572.0,7.6753,7.6983,7.6753,7.6983,60572.0
2015-07-27 10:35:00,10.01,10.02,10.0,10.02,102928.0,7.6983,7.706,7.6906,7.706,102928.0
2015-07-27 10:40:00,10.02,10.02,10.01,10.01,33336.0,7.706,7.706,7.6983,7.6983,33336.0
2015-07-27 10:45:00,10.01,10.02,10.0,10.0,37116.0,7.6983,7.706,7.6906,7.6906,37116.0
2015-07-27 10:50:00,10.0,10.01,10.0,10.0,59524.0,7.6906,7.6983,7.6906,7.6906,59524.0
2015-07-27 10:55:00,10.0,10.01,10.0,10.0,28400.0,7.6906,7.6983,7.6906,7.6906,28400.0
2015-07-27 11:00:00,10.0,10.01,9.99,10.0,62436.0,7.6906,7.6983,7.6829,7.6906,62436.0
2015-07-27 11:05:00,10.01,10.03,10.01,10.02,57600.0,7.6983,7.7137,7.6983,7.706,57600.0
2015-07-27 11:10:00,10.02,10.03,10.01,10.01,24000.0,7.706,7.7137,7.6983,7.6983,24000.0
2015-07-27 11:15:00,10.01,10.01,10.0,10.01,38196.0,7.6983,7.6983,7.6906,7.6983,38196.0
2015-07-27 11:20:00,10.01,10.02,9.99,10.02,54264.0,7.6983,7.706,7.6829,7.706,54264.0
2015-07-27 11:25:00,10.02,10.02,10.01,10.02,29888.0,7.706,7.706,7.6983,7.706,29888.0
2015-07-27 11:30:00,10.02,10.03,10.01,10.02,43712.0,7.706,7.7137,7.6983,7.706,43712.0
2015-07-27 11:35:00,10.01,10.03,10.01,10.02,58784.0,7.6983,7.7137,7.6983,7.706,58784.0
2015-07-27 11:40:00,10.02,10.04,10.02,10.04,85176.0,7.706,7.7214,7.706,7.7214,85176.0
2015-07-27 11:45:00,10.04,10.06,10.04,10.05,97280.0,7.7214,7.7368,7.7214,7.7291,97280.0
2015-07-27 11:50:00,10.05,10.06,10.05,10.06,69000.0,7.7291,7.7368,7.7291,7.7368,69000.0
2015-07-27 11:55:00,10.06,10.08,10.06,10.07,76036.0,7.7368,7.7522,7.7368,7.7445,76036.0
2015-07-27 12:00:00,10.07,10.08,10.06,10.06,95980.0,7.7445,7.7522,7.7368,7.7368,95980.0
2015-07-27 12:05:00,10.06,10.06,10.06,10.06,74388.0,7.7368,7.7368,7.7368,7.7368,74388.0
2015-07-27 12:10:00,10.06,10.06,10.06,10.06,33160.0,7.7368,7.7368,7.7368,7.7368,33160.0
2015-07-27 12:15:00,10.06,10.06,10.06,10.06,28456.0,7.7368,7.7368,7.7368,7.7368,28456.0
2015-07-27 12:20:00,10.06,10.07,10.06,10.06,173208.0,7.7368,7.7445,7.7368,7.7368,173208.0
2015-07-27 12:25:00,10.06,10.06,10.06,10.06,76776.0,7.7368,7.7368,7.7368,7.7368,76776.0
2015-07-27 12:30:00,10.06,10.06,10.06,10.06,132952.0,7.7368,7.7368,7.7368,7.7368,132952.0
2015-07-27 12:35:00,10.06,10.06,10.06,10.06,21624.0,7.7368,7.7368,7.7368,7.7368,21624.0
2015-07-27 12:40:00,10.06,10.06,10.05,10.05,22400.0,7.7368,7.7368,7.7291,7.7291,22400.0
2015-07-27 12:45:00,10.06,10.06,10.05,10.05,24008.0,7.7368,7.7368,7.7291,7.7291,24008.0
2015-07-27 12:50:00,10.06,10.06,10.05,10.05,44064.0,7.7368,7.7368,7.7291,7.7291,44064.0
2015-07-27 12:55:00,10.05,10.05,10.04,10.05,33380.0,7.7291,7.7291,7.7214,7.7291,33380.0
2015-07-27 13:00:00,10.05,10.05,10.04,10.05,47564.0,7.7291,7.7291,7.7214,7.7291,47564.0
2015-07-27 13:05:00,10.04,10.05,10.04,10.05,37268.0,7.7214,7.7291,7.7214,7.7291,37268.0
2015-07-27 13:10:00,10.05,10.05,10.04,10.04,42104.0,7.7291,7.7291,7.7214,7.7214,42104.0
2015-07-27 13:15:00,10.04,10.04,10.04,10.04,34288.0,7.7214,7.7214,7.7214,7.7214,34288.0
2015-07-27 13:20:00,10.04,10.04,10.04,10.04,27244.0,7.7214,7.7214,7.7214,7.7214,27244.0
2015-07-27 13:25:00,10.04,10.05,10.04,10.04,44284.0,7.7214,7.7291,7.7214,7.7214,44284.0
2015-07-27 13:30:00,10.05,10.05,10.04,10.05,44360.0,7.7291,7.7291,7.7214,7.7291,44360.0
2015-07-27 13:35:00,10.05,10.05,10.04,10.04,44700.0,7.7291,7.7291,7.7214,7.7214,44700.0
2015-07-27 13:40:00,10.04,10.05,10.04,10.05,35816.0,7.7214,7.7291,7.7214,7.7291,35816.0
2015-07-27 13:45:00,10.05,10.06,10.04,10.06,34800.0,7.7291,7.7368,7.7214,7.7368,34800.0
2015-07-27 13:50:00,10.06,10.06,10.06,10.06,30328.0,7.7368,7.7368,7.7368,7.7368,30328.0
2015-07-27 13:55:00,10.06,10.07,10.06,10.06,53652.0,7.7368,7.7445,7.7368,7.7368,53652.0
2015-07-27 14:00:00,10.06,10.06,10.06,10.06,34100.0,7.7368,7.7368,7.7368,7.7368,34100.0
2015-07-27 14:05:00,10.06,10.06,10.05,10.05,48788.0,7.7368,7.7368,7.7291,7.7291,48788.0
2015-07-27 14:10:00,10.05,10.05,10.04,10.05,43124.0,7.7291,7.7291,7.7214,7.7291,43124.0
2015-07-27 14:15:00,10.06,10.06,10.05,10.05,72692.0,7.7368,7.7368,7.7291,7.7291,72692.0
2015-07-27 14:20:00,10.06,10.06,10.05,10.05,72660.0,7.7368,7.7368,7.7291,7.7291,72660.0
2015-07-27 14:25:00,10.05,10.05,10.05,10.05,38304.0,7.7291,7.7291,7.7291,7.7291,38304.0
2015-07-27 14:30:00,10.05,10.05,10.04,10.05,78696.0,7.7291,7.7291,7.7214,7.7291,78696.0
2015-07-27 14:35:00,10.05,10.06,10.05,10.06,80800.0,7.7291,7.7368,7.7291,7.7368,80800.0
2015-07-27 14:40:00,10.06,10.06,10.06,10.06,92252.0,7.7368,7.7368,7.7368,7.7368,92252.0
2015-07-27 14:45:00,10.06,10.06,10.06,10.06,48720.0,7.7368,7.7368,7.7368,7.7368,48720.0
2015-07-27 14:50:00,10.06,10.06,10.06,10.06,72768.0,7.7368,7.7368,7.7368,7.7368,72768.0
2015-07-27 14:55:00,10.06,10.06,10.05,10.06,40756.0,7.7368,7.7368,7.7291,7.7368,40756.0
2015-07-27 15:00:00,10.06,10.06,10.04,10.04,91800.0,7.7368,7.7368,7.7214,7.7214,91800.0
2015-07-27 15:05:00,10.05,10.05,10.04,10.04,52296.0,7.7291,7.7291,7.7214,7.7214,52296.0
2015-07-27 15:10:00,10.04,10.05,10.04,10.04,76536.0,7.7214,7.7291,7.7214,7.7214,76536.0
2015-07-27 15:15:00,10.04,10.04,10.03,10.03,67956.0,7.7214,7.7214,7.7137,7.7137,67956.0
2015-07-27 15:20:00,10.04,10.04,10.03,10.04,127824.0,7.7214,7.7214,7.7137,7.7214,127824.0
2015-07-27 15:25:00,10.04,10.04,10.03,10.04,77440.0,7.7214,7.7214,7.7137,7.7214,77440.0
2015-07-27 15:30:00,10.04,10.04,10.04,10.04,69692.0,7.7214,7.7214,7.7214,7.7214,69692.0
2015-07-27 15:35:00,10.04,10.04,10.04,10.04,82168.0,7.7214,7.7214,7.7214,7.7214,82168.0
2015-07-27 15:40:00,10.04,10.04,10.03,10.03,166540.0,7.7214,7.7214,7.7137,7.7137,166540.0
2015-07-27 15:45:00,10.03,10.04,10.03,10.04,281516.0,7.7137,7.7214,7.7137,7.7214,281516.0
2015-07-27 15:50:00,10.04,10.04,10.02,10.03,292620.0,7.7214,7.7214,7.706,7.7137,292620.0
2015-07-27 15:55:00,10.03,10.03,10.02,10.03,834324.0,7.7137,7.7137,7.706,7.7137,834324.0
2015-07-28 09:30:00,10.07,10.12,10.04,10.12,156748.0,7.7445,7.7829,7.7214,7.7829,156748.0
2015-07-28 09:35:00,10.12,10.17,10.1,10.13,289724.0,7.7829,7.8214,7.7675,7.7906,289724.0
2015-07-28 09:40:00,10.13,10.15,10.11,10.14,77800.0,7.7906,7.806,7.7752,7.7983,77800.0
2015-07-28 09:45:00,10.14,10.14,10.12,10.12,82152.0,7.7983,7.7983,7.7829,7.7829,82152.0
2015-07-28 09:50:00,10.12,10.15,10.11,10.15,107616.0,7.7829,7.806,7.7752,7.806,107616.0
2015-07-28 09:55:00,10.15,10.16,10.13,10.16,81900.0,7.806,7.8137,7.7906,7.8137,81900.0
2015-07-28 10:00:00,10.15,10.17,10.15,10.16,155048.0,7.806,7.8214,7.806,7.8137,155048.0
2015-07-28 10:05:00,10.16,10.17,10.14,10.14,108552.0,7.8137,7.8214,7.7983,7.7983,108552.0
2015-07-28 10:10:00,10.14,10.15,10.13,10.13,77216.0,7.7983,7.806,7.7906,7.7906,77216.0
2015-07-28 10:15:00,10.13,10.14,10.12,10.12,132260.0,7.7906,7.7983,7.7829,7.7829,132260.0
2015-07-28 10:20:00,10.12,10.12,10.11,10.12,68456.0,7.7829,7.7829,7.7752,7.7829,68456.0
2015-07-28 10:25:00,10.12,10.12,10.1,10.11,44800.0,7.7829,7.7829,7.7675,7.7752,44800.0
2015-07-28 10:30:00,10.11,10.12,10.11,10.11,35132.0,7.7752,7.7829,7.7752,7.7752,35132.0
2015-07-28 10:35:00,10.12,10.13,10.12,10.13,45616.0,7.7829,7.7906,7.7829,7.7906,45616.0
2015-07-28 10:40:00,10.12,10.13,10.12,10.13,41600.0,7.7829,7.7906,7.7829,7.7906,41600.0
2015-07-28 10:45:00,10.13,10.13,10.11,10.12,41576.0,7.7906,7.7906,7.7752,7.7829,41576.0
2015-07-28 10:50:00,10.12,10.13,10.11,10.13,36400.0,7.7829,7.7906,7.7752,7.7906,36400.0
2015-07-28 10:55:00,10.13,10.14,10.13,10.14,36668.0,7.7906,7.7983,7.7906,7.7983,36668.0
2015-07-28 11:00:00,10.14,10.14,10.13,10.14,28496.0,7.7983,7.7983,7.7906,7.7983,28496.0
2015-07-28 11:05:00,10.14,10.15,10.14,10.15,120020.0,7.7983,7.806,7.7983,7.806,120020.0
2015-07-28 11:10:00,10.15,10.16,10.15,10.16,42364.0,7.806,7.8137,7.806,7.8137,42364.0
2015-07-28 11:15:00,10.16,10.16,10.15,10.15,44904.0,7.8137,7.8137,7.806,7.806,44904.0
2015-07-28 11:20:00,10.15,10.15,10.15,10.15,50244.0,7.806,7.806,7.806,7.806,50244.0
2015-07-28 11:25:00,10.15,10.16,10.15,10.16,21632.0,7.806,7.8137,7.806,7.8137,21632.0
2015-07-28 11:30:00,10.16,10.17,10.16,10.16,48320.0,7.8137,7.8214,7.8137,7.8137,48320.0
2015-07-28 11:35:00,10.16,10.16,10.15,10.15,57972.0,7.8137,7.8137,7.806,7.806,57972.0
2015-07-28 11:40:00,10.15,10.15,10.15,10.15,97532.0,7.806,7.806,7.806,7.806,97532.0
2015-07-28 11:45:00,10.15,10.17,10.15,10.17,59864.0,7.806,7.8214,7.806,7.8214,59864.0
2015-07-28 11:50:00,10.17,10.17,10.16,10.17,28000.0,7.8214,7.8214,7.8137,7.8214,28000.0
2015-07-28 11:55:00,10.17,10.17,10.16,10.17,14712.0,7.8214,7.8214,7.8137,7.8214,14712.0
2015-07-28 12:00:00,10.17,10.18,10.17,10.18,36072.0,7.8214,7.8291,7.8214,7.8291,36072.0
2015-07-28 12:05:00,10.18,10.18,10.17,10.18,28624.0,7.8291,7.8291,7.8214,7.8291,28624.0
2015-07-28 12:10:00,10.18,10.19,10.18,10.18,69696.0,7.8291,7.8368,7.8291,7.8291,69696.0
2015-07-28 12:15:00,10.18,10.19,10.18,10.19,34880.0,7.8291,7.8368,7.8291,7.8368,34880.0
2015-07-28 12:20:00,10.19,10.19,10.19,10.19,27652.0,7.8368,7.8368,7.8368,7.8368,27652.0
2015-07-28 12:25:00,10.19,10.19,10.19,10.19,21912.0,7.8368,7.8368,7.8368,7.8368,21912.0
2015-07-28 12:30:00,10.19,10.19,10.19,10.19,18084.0,7.8368,7.8368,7.8368,7.8368,18084.0
2015-07-28 12:35:00,10.19,10.19,10.17,10.17,71400.0,7.8368,7.8368,7.8214,7.8214,71400.0
2015-07-28 12:40:00,10.16,10.17,10.15,10.16,75620.0,7.8137,7.8214,7.806,7.8137,75620.0
2015-07-28 12:45:00,10.16,10.17,10.15,10.15,75884.0,7.8137,7.8214,7.806,7.806,75884.0
2015-07-28 12:50:00,10.15,10.16,10.15,10.16,44800.0,7.806,7.8137,7.806,7.8137,44800.0
2015-07-28 12:55:00,10.15,10.16,10.15,10.15,75180.0,7.806,7.8137,7.806,7.806,75180.0
2015-07-28 13:00:00,10.15,10.15,10.14,10.15,68172.0,7.806,7.806,7.7983,7.806,68172.0
2015-07-28 13:05:00,10.15,10.16,10.15,10.15,46848.0,7.806,7.8137,7.806,7.806,46848.0
2015-07-28 13:10:00,10.15,10.16,10.15,10.16,35996.0,7.806,7.8137,7.806,7.8137,35996.0
2015-07-28 13:15:00,10.16,10.16,10.15,10.15,30256.0,7.8137,7.8137,7.806,7.806,30256.0
2015-07-28 13:20:00,10.16,10.16,10.15,10.16,29568.0,7.8137,7.8137,7.806,7.8137,29568.0
2015-07-28 13:25:00,10.16,10.17,10.16,10.17,40168.0,7.8137,7.8214,7.8137,7.8214,40168.0
2015-07-28 13:30:00,10.16,10.17,10.15,10.16,82668.0,7.8137,7.8214,7.806,7.8137,82668.0
2015-07-28 13:35:00,10.16,10.17,10.16,10.17,44820.0,7.8137,7.8214,7.8137,7.8214,44820.0
2015-07-28 13:40:00,10.17,10.17,10.16,10.16,46660.0,7.8214,7.8214,7.8137,7.8137,46660.0
2015-07-28 13:45:00,10.16,10.16,10.15,10.15,64144.0,7.8137,7.8137,7.806,7.806,64144.0
2015-07-28 13:50:00,10.15,10.15,10.15,10.15,37832.0,7.806,7.806,7.806,7.806,37832.0
2015-07-28 13:55:00,10.15,10.17,10.15,10.16,60064.0,7.806,7.8214,7.806,7.8137,60064.0
2015-07-28 14:00:00,10.16,10.17,10.15,10.17,23900.0,7.8137,7.8214,7.806,7.8214,23900.0
2015-07-28 14:05:00,10.17,10.18,10.16,10.18,71452.0,7.8214,7.8291,7.8137,7.8291,71452.0
2015-07-28 14:10:00,10.18,10.18,10.18,10.18,62444.0,7.8291,7.8291,7.8291,7.8291,62444.0
2015-07-28 14:15:00,10.18,10.2,10.18,10.2,122108.0,7.8291,7.8444,7.8291,7.8444,122108.0
2015-07-28 14:20:00,10.19,10.2,10.19,10.2,166128.0,7.8368,7.8444,7.8368,7.8444,166128.0
2015-07-28 14:25:00,10.2,10.2,10.18,10.18,182452.0,7.8444,7.8444,7.8291,7.8291,182452.0
2015-07-28 14:30:00,10.18,10.19,10.18,10.18,191828.0,7.8291,7.8368,7.8291,7.8291,191828.0
2015-07-28 14:35:00,10.19,10.19,10.17,10.18,243100.0,7.8368,7.8368,7.8214,7.8291,243100.0
2015-07-28 14:40:00,10.17,10.18,10.17,10.17,88812.0,7.8214,7.8291,7.8214,7.8214,88812.0
2015-07-28 14:45:00,10.17,10.17,10.16,10.16,62776.0,7.8214,7.8214,7.8137,7.8137,62776.0
2015-07-28 14:50:00,10.16,10.18,10.16,10.18,55360.0,7.8137,7.8291,7.8137,7.8291,55360.0
2015-07-28 14:55:00,10.17,10.18,10.17,10.17,44432.0,7.8214,7.8291,7.8214,7.8214,44432.0
2015-07-28 15:00:00,10.18,10.18,10.17,10.18,146488.0,7.8291,7.8291,7.8214,7.8291,146488.0
2015-07-28 15:05:00,10.18,10.19,10.17,10.18,105040.0,7.8291,7.8368,7.8214,7.8291,105040.0
2015-07-28 15:10:00,10.18,10.18,10.18,10.18,54328.0,7.8291,7.8291,7.8291,7.8291,54328.0
2015-07-28 15:15:00,10.18,10.2,10.18,10.19,83036.0,7.8291,7.8444,7.8291,7.8368,83036.0
2015-07-28 15:20:00,10.19,10.2,10.19,10.19,92772.0,7.8368,7.8444,7.8368,7.8368,92772.0
2015-07-28 15:25:00,10.2,10.21,10.19,10.2,195032.0,7.8444,7.8521,7.8368,7.8444,195032.0
2015-07-28 15:30:00,10.2,10.21,10.2,10.2,100472.0,7.8444,7.8521,7.8444,7.8444,100472.0
2015-07-28 15:35:00,10.2,10.2,10.19,10.19,129392.0,7.8444,7.8444,7.8368,7.8368,129392.0
2015-07-28 15:40:00,10.19,10.2,10.19,10.2,111672.0,7.8368,7.8444,7.8368,7.8444,111672.0
2015-07-28 15:45:00,10.2,10.21,10.2,10.21,208080.0,7.8444,7.8521,7.8444,7.8521,208080.0
2015-07-28 15:50:00,10.21,10.21,10.2,10.21,263680.0,7.8521,7.8521,7.8444,7.8521,263680.0
2015-07-28 15:55:00,10.21,10.22,10.21,10.21,789564.0,7.8521,7.8598,7.8521,7.8521,789564.0
2015-07-29 09:30:00,10.2,10.22,10.15,10.19,115648.0,7.8444,7.8598,7.806,7.8368,115648.0
2015-07-29 09:35:00,10.19,10.23,10.17,10.22,96372.0,7.8368,7.8675,7.8214,7.8598,96372.0
2015-07-29 09:40:00,10.22,10.23,10.21,10.21,78248.0,7.8598,7.8675,7.8521,7.8521,78248.0
2015-07-29 09:45:00,10.22,10.23,10.21,10.22,85336.0,7.8598,7.8675,7.8521,7.8598,85336.0
2015-07-29 09:50:00,10.21,10.24,10.21,10.23,279800.0,7.8521,7.8752,7.8521,7.8675,279800.0
2015-07-29 09:55:00,10.23,10.24,10.22,10.22,37964.0,7.8675,7.8752,7.8598,7.8598,37964.0
2015-07-29 10:00:00,10.22,10.22,10.2,10.2,61656.0,7.8598,7.8598,7.8444,7.8444,61656.0
2015-07-29 10:05:00,10.2,10.22,10.2,10.21,158332.0,7.8444,7.8598,7.8444,7.8521,158332.0
2015-07-29 10:10:00,10.21,10.22,10.21,10.21,196104.0,7.8521,7.8598,7.8521,7.8521,196104.0
2015-07-29 10:15:00,10.21,10.22,10.21,10.22,55188.0,7.8521,7.8598,7.8521,7.8598,55188.0
2015-07-29 10:20:00,10.22,10.22,10.2,10.21,24056.0,7.8598,7.8598,7.8444,7.8521,24056.0
2015-07-29 10:25:00,10.21,10.22,10.21,10.21,49828.0,7.8521,7.8598,7.8521,7.8521,49828.0
2015-07-29 10:30:00,10.22,10.23,10.21,10.23,62064.0,7.8598,7.8675,7.8521,7.8675,62064.0
2015-07-29 10:35:00,10.23,10.26,10.23,10.25,132908.0,7.8675,7.8906,7.8675,7.8829,132908.0
2015-07-29 10:40:00,10.25,10.28,10.25,10.28,127956.0,7.8829,7.906,7.8829,7.906,127956.0
2015-07-29 10:45:00,10.28,10.28,10.27,10.27,33904.0,7.906,7.906,7.8983,7.8983,33904.0
2015-07-29 10:50:00,10.27,10.28,10.27,10.28,36012.0,7.8983,7.906,7.8983,7.906,36012.0
2015-07-29 10:55:00,10.28,10.28,10.27,10.27,29624.0,7.906,7.906,7.8983,7.8983,29624.0
2015-07-29 11:00:00,10.27,10.28,10.26,10.28,35360.0,7.8983,7.906,7.8906,7.906,35360.0
2015-07-29 11:05:00,10.28,10.28,10.26,10.27,40192.0,7.906,7.906,7.8906,7.8983,40192.0
2015-07-29 11:10:00,10.27,10.27,10.26,10.26,28656.0,7.8983,7.8983,7.8906,7.8906,28656.0
2015-07-29 11:15:00,10.27,10.28,10.26,10.28,21700.0,7.8983,7.906,7.8906,7.906,21700.0
2015-07-29 11:20:00,10.28,10.29,10.28,10.29,59156.0,7.906,7.9137,7.906,7.9137,59156.0
2015-07-29 11:25:00,10.29,10.3,10.29,10.3,24900.0,7.9137,7.9214,7.9137,7.9214,24900.0
2015-07-29 11:30:00,10.3,10.32,10.29,10.31,47608.0,7.9214,7.9367,7.9137,7.929,47608.0
2015-07-29 11:35:00,10.31,10.31,10.29,10.29,285060.0,7.929,7.929,7.9137,7.9137,285060.0
2015-07-29 11:40:00,10.29,10.3,10.28,10.28,54828.0,7.9137,7.9214,7.906,7.906,54828.0
2015-07-29 11:45:00,10.28,10.28,10.26,10.27,150628.0,7.906,7.906,7.8906,7.8983,150628.0
2015-07-29 11:50:00,10.28,10.28,10.27,10.28,20120.0,7.906,7.906,7.8983,7.906,20120.0
2015-07-29 11:55:00,10.28,10.29,10.28,10.29,46300.0,7.906,7.9137,7.906,7.9137,46300.0
2015-07-29 12:00:00,10.29,10.29,10.28,10.28,15600.0,7.9137,7.9137,7.906,7.906,15600.0
2015-07-29 12:05:00,10.28,10.28,10.27,10.27,25092.0,7.906,7.906,7.8983,7.8983,25092.0
2015-07-29 12:10:00,10.28,10.28,10.27,10.27,20980.0,7.906,7.906,7.8983,7.8983,20980.0
2015-07-29 12:15:00,10.27,10.28,10.27,10.27,36700.0,7.8983,7.906,7.8983,7.8983,36700.0
2015-07-29 12:20:00,10.27,10.27,10.26,10.26,28240.0,7.8983,7.8983,7.8906,7.8906,28240.0
2015-07-29 12:25:00,10.26,10.27,10.26,10.27,61624.0,7.8906,7.8983,7.8906,7.8983,61624.0
2015-07-29 12:30:00,10.27,10.28,10.27,10.27,25200.0,7.8983,7.906,7.8983,7.8983,25200.0
2015-07-29 12:35:00,10.28,10.28,10.26,10.27,37040.0,7.906,7.906,7.8906,7.8983,37040.0
2015-07-29 12:40:00,10.27,10.28,10.27,10.27,145444.0,7.8983,7.906,7.8983,7.8983,145444.0
2015-07-29 12:45:00,10.27,10.28,10.27,10.28,29004.0,7.8983,7.906,7.8983,7.906,29004.0
2015-07-29 12:50:00,10.28,10.28,10.27,10.27,31032.0,7.906,7.906,7.8983,7.8983,31032.0
2015-07-29 12:55:00,10.28,10.28,10.27,10.27,39516.0,7.906,7.906,7.8983,7.8983,39516.0
2015-07-29 13:00:00,10.27,10.28,10.27,10.28,40476.0,7.8983,7.906,7.8983,7.906,40476.0
2015-07-29 13:05:00,10.28,10.28,10.25,10.26,216768.0,7.906,7.906,7.8829,7.8906,216768.0
2015-07-29 13:10:00,10.26,10.27,10.26,10.26,58068.0,7.8906,7.8983,7.8906,7.8906,58068.0
2015-07-29 13:15:00,10.27,10.27,10.26,10.26,28108.0,7.8983,7.8983,7.8906,7.8906,28108.0
2015-07-29 13:20:00,10.26,10.26,10.25,10.25,29072.0,7.8906,7.8906,7.8829,7.8829,29072.0
2015-07-29 13:25:00,10.25,10.25,10.24,10.24,41440.0,7.8829,7.8829,7.8752,7.8752,41440.0
2015-07-29 13:30:00,10.25,10.25,10.24,10.24,72232.0,7.8829,7.8829,7.8752,7.8752,72232.0
2015-07-29 13:35:00,10.25,10.25,10.24,10.24,24472.0,7.8829,7.8829,7.8752,7.8752,24472.0
2015-07-29 13:40:00,10.25,10.25,10.24,10.24,29120.0,7.8829,7.8829,7.8752,7.8752,29120.0
2015-07-29 13:45:00,10.24,10.26,10.24,10.26,144624.0,7.8752,7.8906,7.8752,7.8906,144624.0
2015-07-29 13:50:00,10.26,10.26,10.26,10.26,47048.0,7.8906,7.8906,7.8906,7.8906,47048.0
2015-07-29 13:55:00,10.26,10.26,10.25,10.25,80324.0,7.8906,7.8906,7.8829,7.8829,80324.0
2015-07-29 14:00:00,10.25,10.3,10.24,10.25,158000.0,7.8829,7.9214,7.8752,7.8829,158000.0
2015-07-29 14:05:00,10.26,10.28,10.26,10.27,66864.0,7.8906,7.906,7.8906,7.8983,66864.0
2015-07-29 14:10:00,10.27,10.29,10.26,10.28,29900.0,7.8983,7.9137,7.8906,7.906,29900.0
2015-07-29 14:15:00,10.28,10.3,10.28,10.3,33868.0,7.906,7.9214,7.906,7.9214,33868.0
2015-07-29 14:20:00,10.3,10.3,10.29,10.3,68244.0,7.9214,7.9214,7.9137,7.9214,68244.0
2015-07-29 14:25:00,10.3,10.3,10.29,10.3,47276.0,7.9214,7.9214,7.9137,7.9214,47276.0
2015-07-29 14:30:00,10.3,10.31,10.3,10.31,45872.0,7.9214,7.929,7.9214,7.929,45872.0
2015-07-29 14:35:00,10.3,10.31,10.3,10.31,40140.0,7.9214,7.929,7.9214,7.929,40140.0
2015-07-29 14:40:00,10.31,10.31,10.3,10.31,127768.0,7.929,7.929,7.9214,7.929,127768.0
2015-07-29 14:45:00,10.31,10.32,10.3,10.31,58600.0,7.929,7.9367,7.9214,7.929,58600.0
2015-07-29 14:50:00,10.31,10.31,10.31,10.31,26800.0,7.929,7.929,7.929,7.929,26800.0
2015-07-29 14:55:00,10.31,10.32,10.31,10.31,37632.0,7.929,7.9367,7.929,7.929,37632.0
2015-07-29 15:00:00,10.31,10.32,10.31,10.31,99264.0,7.929,7.9367,7.929,7.929,99264.0
2015-07-29 15:05:00,10.31,10.32,10.31,10.31,67172.0,7.929,7.9367,7.929,7.929,67172.0
2015-07-29 15:10:00,10.31,10.31,10.31,10.31,60860.0,7.929,7.929,7.929,7.929,60860.0
2015-07-29 15:15:00,10.31,10.32,10.31,10.31,114672.0,7.929,7.9367,7.929,7.929,114672.0
2015-07-29 15:20:00,10.31,10.31,10.31,10.31,40024.0,7.929,7.929,7.929,7.929,40024.0
2015-07-29 15:25:00,10.31,10.32,10.31,10.31,49048.0,7.929,7.9367,7.929,7.929,49048.0
2015-07-29 15:30:00,10.31,10.31,10.29,10.3,61672.0,7.929,7.929,7.9137,7.9214,61672.0
2015-07-29 15:35:00,10.3,10.32,10.3,10.31,65872.0,7.9214,7.9367,7.9214,7.929,65872.0
2015-07-29 15:40:00,10.31,10.32,10.31,10.31,93296.0,7.929,7.9367,7.929,7.929,93296.0
2015-07-29 15:45:00,10.31,10.32,10.31,10.31,109004.0,7.929,7.9367,7.929,7.929,109004.0
2015-07-29 15:50:00,10.31,10.32,10.31,10.31,158564.0,7.929,7.9367,7.929,7.929,158564.0
2015-07-29 15:55:00,10.31,10.32,10.3,10.3,332240.0,7.929,7.9367,7.9214,7.9214,332240.0
2015-07-30 09:30:00,10.26,10.26,10.23,10.23,122816.0,7.8906,7.8906,7.8675,7.8675,122816.0
2015-07-30 09:35:00,10.24,10.27,10.21,10.24,135720.0,7.8752,7.8983,7.8521,7.8752,135720.0
2015-07-30 09:40:00,10.23,10.25,10.22,10.22,73660.0,7.8675,7.8829,7.8598,7.8598,73660.0
2015-07-30 09:45:00,10.23,10.25,10.21,10.22,212184.0,7.8675,7.8829,7.8521,7.8598,212184.0
2015-07-30 09:50:00,10.22,10.25,10.22,10.25,61952.0,7.8598,7.8829,7.8598,7.8829,61952.0
2015-07-30 09:55:00,10.25,10.25,10.24,10.24,51200.0,7.8829,7.8829,7.8752,7.8752,51200.0
2015-07-30 10:00:00,10.24,10.28,10.24,10.27,65560.0,7.8752,7.906,7.8752,7.8983,65560.0
2015-07-30 10:05:00,10.28,10.28,10.26,10.27,68512.0,7.906,7.906,7.8906,7.8983,68512.0
2015-07-30 10:10:00,10.27,10.29,10.26,10.29,48832.0,7.8983,7.9137,7.8906,7.9137,48832.0
2015-07-30 10:15:00,10.29,10.3,10.29,10.3,36312.0,7.9137,7.9214,7.9137,7.9214,36312.0
2015-07-30 10:20:00,10.3,10.31,10.29,10.29,32400.0,7.9214,7.929,7.9137,7.9137,32400.0
2015-07-30 10:25:00,10.29,10.31,10.29,10.31,86444.0,7.9137,7.929,7.9137,7.929,86444.0
2015-07-30 10:30:00,10.31,10.32,10.3,10.3,56440.0,7.929,7.9367,7.9214,7.9214,56440.0
2015-07-30 10:35:00,10.31,10.31,10.29,10.29,45620.0,7.929,7.929,7.9137,7.9137,45620.0
2015-07-30 10:40:00,10.3,10.31,10.29,10.3,36400.0,7.9214,7.929,7.9137,7.9214,36400.0
2015-07-30 10:45:00,10.3,10.31,10.3,10.3,97848.0,7.9214,7.929,7.9214,7.9214,97848.0
2015-07-30 10:50:00,10.31,10.31,10.3,10.31,59176.0,7.929,7.929,7.9214,7.929,59176.0
2015-07-30 10:55:00,10.31,10.31,10.27,10.27,41544.0,7.929,7.929,7.8983,7.8983,41544.0
2015-07-30 11:00:00,10.27,10.28,10.27,10.28,74468.0,7.8983,7.906,7.8983,7.906,74468.0
2015-07-30 11:05:00,10.29,10.29,10.26,10.26,67224.0,7.9137,7.9137,7.8906,7.8906,67224.0
2015-07-30 11:10:00,10.27,10.29,10.27,10.28,46128.0,7.8983,7.9137,7.8983,7.906,46128.0
2015-07-30 11:15:00,10.28,10.3,10.28,10.29,103260.0,7.906,7.9214,7.906,7.9137,103260.0
2015-07-30 11:20:00,10.29,10.31,10.29,10.3,54908.0,7.9137,7.929,7.9137,7.9214,54908.0
2015-07-30 11:25:00,10.3,10.31,10.28,10.28,52092.0,7.9214,7.929,7.906,7.906,52092.0
2015-07-30 11:30:00,10.29,10.29,10.28,10.29,78400.0,7.9137,7.9137,7.906,7.9137,78400.0
2015-07-30 11:35:00,10.29,10.3,10.29,10.29,50200.0,7.9137,7.9214,7.9137,7.9137,50200.0
2015-07-30 11:40:00,10.29,10.29,10.29,10.29,23404.0,7.9137,7.9137,7.9137,7.9137,23404.0
2015-07-30 11:45:00,10.29,10.29,10.28,10.29,41328.0,7.9137,7.9137,7.906,7.9137,41328.0
2015-07-30 11:50:00,10.29,10.3,10.29,10.3,52896.0,7.9137,7.9214,7.9137,7.9214,52896.0
2015-07-30 11:55:00,10.31,10.31,10.3,10.31,43888.0,7.929,7.929,7.9214,7.929,43888.0
2015-07-30 12:00:00,10.31,10.31,10.3,10.31,42716.0,7.929,7.929,7.9214,7.929,42716.0
2015-07-30 12:05:00,10.31,10.31,10.3,10.3,27880.0,7.929,7.929,7.9214,7.9214,27880.0
2015-07-30 12:10:00,10.31,10.31,10.29,10.29,52736.0,7.929,7.929,7.9137,7.9137,52736.0
2015-07-30 12:15:00,10.29,10.29,10.28,10.28,97276.0,7.9137,7.9137,7.906,7.906,97276.0
2015-07-30 12:20:00,10.28,10.29,10.28,10.29,24600.0,7.906,7.9137,7.906,7.9137,24600.0
2015-07-30 12:25:00,10.29,10.29,10.27,10.27,52956.0,7.9137,7.9137,7.8983,7.8983,52956.0
2015-07-30 12:30:00,10.27,10.28,10.27,10.27,54360.0,7.8983,7.906,7.8983,7.8983,54360.0
2015-07-30 12:35:00,10.27,10.28,10.27,10.28,44408.0,7.8983,7.906,7.8983,7.906,44408.0
2015-07-30 12:40:00,10.28,10.28,10.27,10.27,40132.0,7.906,7.906,7.8983,7.8983,40132.0
2015-07-30 12:45:00,10.28,10.28,10.27,10.27,54528.0,7.906,7.906,7.8983,7.8983,54528.0
2015-07-30 12:50:00,10.27,10.27,10.26,10.26,54036.0,7.8983,7.8983,7.8906,7.8906,54036.0
2015-07-30 12:55:00,10.26,10.26,10.26,10.26,36620.0,7.8906,7.8906,7.8906,7.8906,36620.0
2015-07-30 13:00:00,10.26,10.28,10.26,10.26,83444.0,7.8906,7.906,7.8906,7.8906,83444.0
2015-07-30 13:05:00,10.26,10.26,10.25,10.26,37836.0,7.8906,7.8906,7.8829,7.8906,37836.0
2015-07-30 13:10:00,10.26,10.26,10.25,10.25,30904.0,7.8906,7.8906,7.8829,7.8829,30904.0
2015-07-30 13:15:00,10.25,10.26,10.25,10.26,51996.0,7.8829,7.8906,7.8829,7.8906,51996.0
2015-07-30 13:20:00,10.26,10.26,10.25,10.26,35012.0,7.8906,7.8906,7.8829,7.8906,35012.0
2015-07-30 13:25:00,10.25,10.26,10.24,10.24,67832.0,7.8829,7.8906,7.8752,7.8752,67832.0
2015-07-30 13:30:00,10.24,10.25,10.24,10.24,63980.0,7.8752,7.8829,7.8752,7.8752,63980.0
2015-07-30 13:35:00,10.24,10.24,10.23,10.24,50492.0,7.8752,7.8752,7.8675,7.8752,50492.0
2015-07-30 13:40:00,10.24,10.25,10.24,10.25,61752.0,7.8752,7.8829,7.8752,7.8829,61752.0
2015-07-30 13:45:00,10.25,10.25,10.24,10.24,54488.0,7.8829,7.8829,7.8752,7.8752,54488.0
2015-07-30 13:50:00,10.24,10.25,10.24,10.25,48936.0,7.8752,7.8829,7.8752,7.8829,48936.0
2015-07-30 13:55:00,10.25,10.25,10.24,10.25,49220.0,7.8829,7.8829,7.8752,7.8829,49220.0
2015-07-30 14:00:00,10.25,10.25,10.25,10.25,41272.0,7.8829,7.8829,7.8829,7.8829,41272.0
2015-07-30 14:05:00,10.25,10.25,10.24,10.24,58632.0,7.8829,7.8829,7.8752,7.8752,58632.0
2015-07-30 14:10:00,10.24,10.25,10.24,10.24,46056.0,7.8752,7.8829,7.8752,7.8752,46056.0
2015-07-30 14:15:00,10.25,10.25,10.23,10.24,60744.0,7.8829,7.8829,7.8675,7.8752,60744.0
2015-07-30 14:20:00,10.24,10.24,10.24,10.24,56384.0,7.8752,7.8752,7.8752,7.8752,56384.0
2015-07-30 14:25:00,10.24,10.24,10.24,10.24,70276.0,7.8752,7.8752,7.8752,7.8752,70276.0
2015-07-30 14:30:00,10.24,10.24,10.24,10.24,51232.0,7.8752,7.8752,7.8752,7.8752,51232.0
2015-07-30 14:35:00,10.24,10.25,10.24,10.25,101408.0,7.8752,7.8829,7.8752,7.8829,101408.0
2015-07-30 14:40:00,10.24,10.26,10.24,10.26,62260.0,7.8752,7.8906,7.8752,7.8906,62260.0
2015-07-30 14:45:00,10.26,10.27,10.26,10.27,33120.0,7.8906,7.8983,7.8906,7.8983,33120.0
2015-07-30 14:50:00,10.27,10.28,10.27,10.28,57600.0,7.8983,7.906,7.8983,7.906,57600.0
2015-07-30 14:55:00,10.28,10.29,10.28,10.29,61056.0,7.906,7.9137,7.906,7.9137,61056.0
2015-07-30 15:00:00,10.29,10.29,10.28,10.29,83484.0,7.9137,7.9137,7.906,7.9137,83484.0
2015-07-30 15:05:00,10.29,10.3,10.28,10.29,90248.0,7.9137,7.9214,7.906,7.9137,90248.0
2015-07-30 15:10:00,10.29,10.29,10.27,10.27,70636.0,7.9137,7.9137,7.8983,7.8983,70636.0
2015-07-30 15:15:00,10.27,10.27,10.27,10.27,58840.0,7.8983,7.8983,7.8983,7.8983,58840.0
2015-07-30 15:20:00,10.27,10.28,10.26,10.26,74940.0,7.8983,7.906,7.8906,7.8906,74940.0
2015-07-30 15:25:00,10.26,10.27,10.26,10.26,146124.0,7.8906,7.8983,7.8906,7.8906,146124.0
2015-07-30 15:30:00,10.26,10.26,10.24,10.24,409432.0,7.8906,7.8906,7.8752,7.8752,409432.0
2015-07-30 15:35:00,10.24,10.24,10.22,10.22,258292.0,7.8752,7.8752,7.8598,7.8598,258292.0
2015-07-30 15:40:00,10.22,10.22,10.22,10.22,195184.0,7.8598,7.8598,7.8598,7.8598,195184.0
2015-07-30 15:45:00,10.22,10.22,10.21,10.21,399864.0,7.8598,7.8598,7.8521,7.8521,399864.0
2015-07-30 15:50:00,10.21,10.21,10.21,10.21,194880.0,7.8521,7.8521,7.8521,7.8521,194880.0
2015-07-30 15:55:00,10.21,10.23,10.21,10.22,500412.0,7.8521,7.8675,7.8521,7.8598,500412.0
2015-07-31 09:30:00,10.26,10.31,10.25,10.27,104264.0,7.8906,7.929,7.8829,7.8983,104264.0
2015-07-31 09:35:00,10.27,10.28,10.25,10.26,84040.0,7.8983,7.906,7.8829,7.8906,84040.0
2015-07-31 09:40:00,10.26,10.26,10.24,10.24,22800.0,7.8906,7.8906,7.8752,7.8752,22800.0
2015-07-31 09:45:00,10.24,10.26,10.23,10.24,28400.0,7.8752,7.8906,7.8675,7.8752,28400.0
2015-07-31 09:50:00,10.24,10.25,10.24,10.25,22912.0,7.8752,7.8829,7.8752,7.8829,22912.0
2015-07-31 09:55:00,10.25,10.27,10.25,10.26,28684.0,7.8829,7.8983,7.8829,7.8906,28684.0
2015-07-31 10:00:00,10.26,10.28,10.25,10.27,56136.0,7.8906,7.906,7.8829,7.8983,56136.0
2015-07-31 10:05:00,10.27,10.29,10.26,10.29,27000.0,7.8983,7.9137,7.8906,7.9137,27000.0
2015-07-31 10:10:00,10.3,10.3,10.28,10.28,76860.0,7.9214,7.9214,7.906,7.906,76860.0
2015-07-31 10:15:00,10.28,10.29,10.28,10.28,35984.0,7.906,7.9137,7.906,7.906,35984.0
2015-07-31 10:20:00,10.28,10.3,10.28,10.3,23300.0,7.906,7.9214,7.906,7.9214,23300.0
2015-07-31 10:25:00,10.3,10.3,10.3,10.3,31824.0,7.9214,7.9214,7.9214,7.9214,31824.0
2015-07-31 10:30:00,10.3,10.32,10.29,10.31,40136.0,7.9214,7.9367,7.9137,7.929,40136.0
2015-07-31 10:35:00,10.31,10.32,10.31,10.31,46400.0,7.929,7.9367,7.929,7.929,46400.0
2015-07-31 10:40:00,10.31,10.32,10.31,10.32,34780.0,7.929,7.9367,7.929,7.9367,34780.0
2015-07-31 10:45:00,10.32,10.36,10.32,10.36,95544.0,7.9367,7.9675,7.9367,7.9675,95544.0
2015-07-31 10:50:00,10.35,10.36,10.35,10.36,63588.0,7.9598,7.9675,7.9598,7.9675,63588.0
2015-07-31 10:55:00,10.36,10.37,10.36,10.37,82456.0,7.9675,7.9752,7.9675,7.9752,82456.0
2015-07-31 11:00:00,10.37,10.37,10.36,10.37,76508.0,7.9752,7.9752,7.9675,7.9752,76508.0
2015-07-31 11:05:00,10.37,10.37,10.37,10.37,70200.0,7.9752,7.9752,7.9752,7.9752,70200.0
2015-07-31 11:10:00,10.37,10.4,10.37,10.39,146956.0,7.9752,7.9983,7.9752,7.9906,146956.0
2015-07-31 11:15:00,10.39,10.4,10.39,10.4,31712.0,7.9906,7.9983,7.9906,7.9983,31712.0
2015-07-31 11:20:00,10.4,10.42,10.4,10.41,117456.0,7.9983,8.0136,7.9983,8.006,117456.0
2015-07-31 11:25:00,10.41,10.42,10.41,10.42,65952.0,8.006,8.0136,8.006,8.0136,65952.0
2015-07-31 11:30:00,10.42,10.45,10.42,10.45,258852.0,8.0136,8.0367,8.0136,8.0367,258852.0
2015-07-31 11:35:00,10.45,10.45,10.44,10.45,140764.0,8.0367,8.0367,8.029,8.0367,140764.0
2015-07-31 11:40:00,10.44,10.45,10.44,10.45,219612.0,8.029,8.0367,8.029,8.0367,219612.0
2015-07-31 11:45:00,10.45,10.45,10.45,10.45,37376.0,8.0367,8.0367,8.0367,8.0367,37376.0
2015-07-31 11:50:00,10.45,10.45,10.44,10.45,85336.0,8.0367,8.0367,8.029,8.0367,85336.0
2015-07-31 11:55:00,10.45,10.45,10.44,10.44,38588.0,8.0367,8.0367,8.029,8.029,38588.0
2015-07-31 12:00:00,10.45,10.45,10.44,10.45,34496.0,8.0367,8.0367,8.029,8.0367,34496.0
2015-07-31 12:05:00,10.45,10.45,10.42,10.44,109864.0,8.0367,8.0367,8.0136,8.029,109864.0
2015-07-31 12:10:00,10.43,10.43,10.43,10.43,51788.0,8.0213,8.0213,8.0213,8.0213,51788.0
2015-07-31 12:15:00,10.43,10.43,10.42,10.43,124568.0,8.0213,8.0213,8.0136,8.0213,124568.0
2015-07-31 12:20:00,10.43,10.43,10.43,10.43,68740.0,8.0213,8.0213,8.0213,8.0213,68740.0
2015-07-31 12:25:00,10.43,10.44,10.43,10.44,55200.0,8.0213,8.029,8.0213,8.029,55200.0
2015-07-31 12:30:00,10.44,10.44,10.44,10.44,58108.0,8.029,8.029,8.029,8.029,58108.0
2015-07-31 12:35:00,10.44,10.44,10.44,10.44,69824.0,8.029,8.029,8.029,8.029,69824.0
2015-07-31 12:40:00,10.44,10.45,10.44,10.45,191392.0,8.029,8.0367,8.029,8.0367,191392.0
2015-07-31 12:45:00,10.45,10.46,10.45,10.46,44320.0,8.0367,8.0444,8.0367,8.0444,44320.0
2015-07-31 12:50:00,10.46,10.46,10.45,10.46,63792.0,8.0444,8.0444,8.0367,8.0444,63792.0
2015-07-31 12:55:00,10.46,10.46,10.45,10.45,31716.0,8.0444,8.0444,8.0367,8.0367,31716.0
2015-07-31 13:00:00,10.45,10.46,10.45,10.46,63420.0,8.0367,8.0444,8.0367,8.0444,63420.0
2015-07-31 13:05:00,10.46,10.47,10.46,10.47,93444.0,8.0444,8.0521,8.0444,8.0521,93444.0
2015-07-31 13:10:00,10.47,10.48,10.47,10.47,108128.0,8.0521,8.0598,8.0521,8.0521,108128.0
2015-07-31 13:15:00,10.47,10.47,10.46,10.47,79632.0,8.0521,8.0521,8.0444,8.0521,79632.0
2015-07-31 13:20:00,10.47,10.48,10.47,10.47,59204.0,8.0521,8.0598,8.0521,8.0521,59204.0
2015-07-31 13:25:00,10.47,10.47,10.45,10.45,38892.0,8.0521,8.0521,8.0367,8.0367,38892.0
2015-07-31 13:30:00,10.46,10.46,10.43,10.45,308532.0,8.0444,8.0444,8.0213,8.0367,308532.0
2015-07-31 13:35:00,10.45,10.46,10.45,10.45,160852.0,8.0367,8.0444,8.0367,8.0367,160852.0
2015-07-31 13:40:00,10.44,10.46,10.44,10.46,93604.0,8.029,8.0444,8.029,8.0444,93604.0
2015-07-31 13:45:00,10.46,10.48,10.46,10.47,74292.0,8.0444,8.0598,8.0444,8.0521,74292.0
2015-07-31 13:50:00,10.47,10.48,10.47,10.48,85160.0,8.0521,8.0598,8.0521,8.0598,85160.0
2015-07-31 13:55:00,10.48,10.5,10.48,10.5,233460.0,8.0598,8.0752,8.0598,8.0752,233460.0
2015-07-31 14:00:00,10.5,10.5,10.49,10.5,110272.0,8.0752,8.0752,8.0675,8.0752,110272.0
2015-07-31 14:05:00,10.5,10.51,10.49,10.5,136412.0,8.0752,8.0829,8.0675,8.0752,136412.0
2015-07-31 14:10:00,10.5,10.51,10.49,10.5,103992.0,8.0752,8.0829,8.0675,8.0752,103992.0
2015-07-31 14:15:00,10.5,10.5,10.5,10.5,76772.0,8.0752,8.0752,8.0752,8.0752,76772.0
2015-07-31 14:20:00,10.5,10.51,10.49,10.5,198144.0,8.0752,8.0829,8.0675,8.0752,198144.0
2015-07-31 14:25:00,10.5,10.5,10.5,10.5,51808.0,8.0752,8.0752,8.0752,8.0752,51808.0
2015-07-31 14:30:00,10.5,10.5,10.5,10.5,91904.0,8.0752,8.0752,8.0752,8.0752,91904.0
2015-07-31 14:35:00,10.5,10.5,10.49,10.5,176308.0,8.0752,8.0752,8.0675,8.0752,176308.0
2015-07-31 14:40:00,10.5,10.5,10.5,10.5,101476.0,8.0752,8.0752,8.0752,8.0752,101476.0
2015-07-31 14:45:00,10.5,10.5,10.49,10.49,192224.0,8.0752,8.0752,8.0675,8.0675,192224.0
2015-07-31 14:50:00,10.49,10.5,10.48,10.48,33800.0,8.0675,8.0752,8.0598,8.0598,33800.0
2015-07-31 14:55:00,10.48,10.49,10.48,10.49,74964.0,8.0598,8.0675,8.0598,8.0675,74964.0
2015-07-31 15:00:00,10.49,10.49,10.49,10.49,56740.0,8.0675,8.0675,8.0675,8.0675,56740.0
2015-07-31 15:05:00,10.49,10.5,10.49,10.49,196832.0,8.0675,8.0752,8.0675,8.0675,196832.0
2015-07-31 15:10:00,10.49,10.49,10.47,10.47,83212.0,8.0675,8.0675,8.0521,8.0521,83212.0
2015-07-31 15:15:00,10.47,10.49,10.47,10.49,120900.0,8.0521,8.0675,8.0521,8.0675,120900.0
2015-07-31 15:20:00,10.49,10.49,10.47,10.48,81752.0,8.0675,8.0675,8.0521,8.0598,81752.0
2015-07-31 15:25:00,10.48,10.49,10.46,10.46,146932.0,8.0598,8.0675,8.0444,8.0444,146932.0
2015-07-31 15:30:00,10.46,10.47,10.46,10.47,103144.0,8.0444,8.0521,8.0444,8.0521,103144.0
2015-07-31 15:35:00,10.47,10.47,10.46,10.46,157600.0,8.0521,8.0521,8.0444,8.0444,157600.0
2015-07-31 15:40:00,10.46,10.47,10.46,10.47,159556.0,8.0444,8.0521,8.0444,8.0521,159556.0
2015-07-31 15:45:00,10.46,10.47,10.46,10.46,142956.0,8.0444,8.0521,8.0444,8.0444,142956.0
2015-07-31 15:50:00,10.46,10.46,10.45,10.46,306060.0,8.0444,8.0444,8.0367,8.0444,306060.0
2015-07-31 15:55:00,10.46,10.47,10.46,10.47,709468.0,8.0444,8.0521,8.0444,8.0521,709468.0
2015-08-03 09:30:00,10.42,10.49,9.94,10.42,197164.0,8.0136,8.0675,7.6445,8.0136,197164.0
2015-08-03 09:35:00,10.42,10.43,10.37,10.38,61460.0,8.0136,8.0213,7.9752,7.9829,61460.0
2015-08-03 09:40:00,10.37,10.4,10.36,10.38,112448.0,7.9752,7.9983,7.9675,7.9829,112448.0
2015-08-03 09:45:00,10.37,10.38,10.34,10.35,128368.0,7.9752,7.9829,7.9521,7.9598,128368.0
2015-08-03 09:50:00,10.35,10.36,10.34,10.36,117760.0,7.9598,7.9675,7.9521,7.9675,117760.0
2015-08-03 09:55:00,10.36,10.39,10.36,10.38,45600.0,7.9675,7.9906,7.9675,7.9829,45600.0
2015-08-03 10:00:00,10.39,10.42,10.39,10.4,212136.0,7.9906,8.0136,7.9906,7.9983,212136.0
2015-08-03 10:05:00,10.4,10.41,10.39,10.4,49224.0,7.9983,8.006,7.9906,7.9983,49224.0
2015-08-03 10:10:00,10.4,10.42,10.39,10.41,29240.0,7.9983,8.0136,7.9906,8.006,29240.0
2015-08-03 10:15:00,10.41,10.43,10.38,10.38,50076.0,8.006,8.0213,7.9829,7.9829,50076.0
2015-08-03 10:20:00,10.39,10.4,10.38,10.38,339084.0,7.9906,7.9983,7.9829,7.9829,339084.0
2015-08-03 10:25:00,10.38,10.4,10.38,10.39,56300.0,7.9829,7.9983,7.9829,7.9906,56300.0
2015-08-03 10:30:00,10.39,10.39,10.37,10.39,21024.0,7.9906,7.9906,7.9752,7.9906,21024.0
2015-08-03 10:35:00,10.39,10.39,10.37,10.38,36060.0,7.9906,7.9906,7.9752,7.9829,36060.0
2015-08-03 10:40:00,10.38,10.4,10.38,10.39,72452.0,7.9829,7.9983,7.9829,7.9906,72452.0
2015-08-03 10:45:00,10.38,10.42,10.38,10.41,119492.0,7.9829,8.0136,7.9829,8.006,119492.0
2015-08-03 10:50:00,10.42,10.43,10.42,10.43,192576.0,8.0136,8.0213,8.0136,8.0213,192576.0
2015-08-03 10:55:00,10.42,10.43,10.42,10.42,57516.0,8.0136,8.0213,8.0136,8.0136,57516.0
2015-08-03 11:00:00,10.42,10.42,10.4,10.41,42052.0,8.0136,8.0136,7.9983,8.006,42052.0
2015-08-03 11:05:00,10.41,10.42,10.4,10.42,48640.0,8.006,8.0136,7.9983,8.0136,48640.0
2015-08-03 11:10:00,10.42,10.42,10.41,10.42,45552.0,8.0136,8.0136,8.006,8.0136,45552.0
2015-08-03 11:15:00,10.42,10.42,10.41,10.41,44728.0,8.0136,8.0136,8.006,8.006,44728.0
2015-08-03 11:20:00,10.41,10.42,10.4,10.4,48732.0,8.006,8.0136,7.9983,7.9983,48732.0
2015-08-03 11:25:00,10.4,10.41,10.39,10.39,48608.0,7.9983,8.006,7.9906,7.9906,48608.0
2015-08-03 11:30:00,10.39,10.4,10.39,10.39,27860.0,7.9906,7.9983,7.9906,7.9906,27860.0
2015-08-03 11:35:00,10.39,10.41,10.39,10.41,95372.0,7.9906,8.006,7.9906,8.006,95372.0
2015-08-03 11:40:00,10.41,10.41,10.39,10.4,51000.0,8.006,8.006,7.9906,7.9983,51000.0
2015-08-03 11:45:00,10.4,10.4,10.38,10.39,28192.0,7.9983,7.9983,7.9829,7.9906,28192.0
2015-08-03 11:50:00,10.39,10.4,10.39,10.4,40688.0,7.9906,7.9983,7.9906,7.9983,40688.0
2015-08-03 11:55:00,10.4,10.4,10.39,10.4,16800.0,7.9983,7.9983,7.9906,7.9983,16800.0
2015-08-03 12:00:00,10.4,10.4,10.39,10.4,34928.0,7.9983,7.9983,7.9906,7.9983,34928.0
2015-08-03 12:05:00,10.39,10.4,10.38,10.38,28556.0,7.9906,7.9983,7.9829,7.9829,28556.0
2015-08-03 12:10:00,10.38,10.39,10.38,10.38,27428.0,7.9829,7.9906,7.9829,7.9829,27428.0
2015-08-03 12:15:00,10.38,10.38,10.36,10.36,46700.0,7.9829,7.9829,7.9675,7.9675,46700.0
2015-08-03 12:20:00,10.36,10.38,10.36,10.38,30800.0,7.9675,7.9829,7.9675,7.9829,30800.0
2015-08-03 12:25:00,10.37,10.4,10.37,10.39,122312.0,7.9752,7.9983,7.9752,7.9906,122312.0
2015-08-03 12:30:00,10.39,10.39,10.37,10.38,32584.0,7.9906,7.9906,7.9752,7.9829,32584.0
2015-08-03 12:35:00,10.37,10.38,10.37,10.37,18016.0,7.9752,7.9829,7.9752,7.9752,18016.0
2015-08-03 12:40:00,10.37,10.37,10.36,10.37,28400.0,7.9752,7.9752,7.9675,7.9752,28400.0
2015-08-03 12:45:00,10.36,10.36,10.35,10.35,33232.0,7.9675,7.9675,7.9598,7.9598,33232.0
2015-08-03 12:50:00,10.35,10.36,10.35,10.36,38492.0,7.9598,7.9675,7.9598,7.9675,38492.0
2015-08-03 12:55:00,10.35,10.37,10.35,10.36,35872.0,7.9598,7.9752,7.9598,7.9675,35872.0
2015-08-03 13:00:00,10.36,10.36,10.35,10.36,20080.0,7.9675,7.9675,7.9598,7.9675,20080.0
2015-08-03 13:05:00,10.36,10.36,10.36,10.36,94356.0,7.9675,7.9675,7.9675,7.9675,94356.0
2015-08-03 13:10:00,10.36,10.36,10.36,10.36,41612.0,7.9675,7.9675,7.9675,7.9675,41612.0
2015-08-03 13:15:00,10.36,10.36,10.36,10.36,19000.0,7.9675,7.9675,7.9675,7.9675,19000.0
2015-08-03 13:20:00,10.36,10.37,10.36,10.37,45912.0,7.9675,7.9752,7.9675,7.9752,45912.0
2015-08-03 13:25:00,10.37,10.38,10.37,10.38,30764.0,7.9752,7.9829,7.9752,7.9829,30764.0
2015-08-03 13:30:00,10.37,10.38,10.36,10.38,48976.0,7.9752,7.9829,7.9675,7.9829,48976.0
2015-08-03 13:35:00,10.38,10.38,10.37,10.37,20040.0,7.9829,7.9829,7.9752,7.9752,20040.0
2015-08-03 13:40:00,10.37,10.38,10.37,10.38,41116.0,7.9752,7.9829,7.9752,7.9829,41116.0
2015-08-03 13:45:00,10.38,10.38,10.37,10.38,117864.0,7.9829,7.9829,7.9752,7.9829,117864.0
2015-08-03 13:50:00,10.38,10.39,10.38,10.38,22800.0,7.9829,7.9906,7.9829,7.9829,22800.0
2015-08-03 13:55:00,10.38,10.38,10.37,10.38,137936.0,7.9829,7.9829,7.9752,7.9829,137936.0
2015-08-03 14:00:00,10.38,10.38,10.37,10.38,115328.0,7.9829,7.9829,7.9752,7.9829,115328.0
2015-08-03 14:05:00,10.38,10.38,10.36,10.36,28000.0,7.9829,7.9829,7.9675,7.9675,28000.0
2015-08-03 14:10:00,10.36,10.37,10.35,10.35,45600.0,7.9675,7.9752,7.9598,7.9598,45600.0
2015-08-03 14:15:00,10.34,10.35,10.34,10.34,43164.0,7.9521,7.9598,7.9521,7.9521,43164.0
2015-08-03 14:20:00,10.34,10.35,10.33,10.33,104084.0,7.9521,7.9598,7.9444,7.9444,104084.0
2015-08-03 14:25:00,10.34,10.35,10.33,10.34,79536.0,7.9521,7.9598,7.9444,7.9521,79536.0
2015-08-03 14:30:00,10.34,10.35,10.34,10.34,16868.0,7.9521,7.9598,7.9521,7.9521,16868.0
2015-08-03 14:35:00,10.34,10.35,10.33,10.34,62140.0,7.9521,7.9598,7.9444,7.9521,62140.0
2015-08-03 14:40:00,10.34,10.35,10.33,10.34,34256.0,7.9521,7.9598,7.9444,7.9521,34256.0
2015-08-03 14:45:00,10.33,10.34,10.33,10.33,66192.0,7.9444,7.9521,7.9444,7.9444,66192.0
2015-08-03 14:50:00,10.33,10.33,10.32,10.33,21684.0,7.9444,7.9444,7.9367,7.9444,21684.0
2015-08-03 14:55:00,10.33,10.33,10.31,10.32,36520.0,7.9444,7.9444,7.929,7.9367,36520.0
2015-08-03 15:00:00,10.33,10.33,10.32,10.33,34596.0,7.9444,7.9444,7.9367,7.9444,34596.0
2015-08-03 15:05:00,10.33,10.33,10.32,10.33,33000.0,7.9444,7.9444,7.9367,7.9444,33000.0
2015-08-03 15:10:00,10.33,10.33,10.32,10.33,42728.0,7.9444,7.9444,7.9367,7.9444,42728.0
2015-08-03 15:15:00,10.33,10.33,10.32,10.33,66524.0,7.9444,7.9444,7.9367,7.9444,66524.0
2015-08-03 15:20:00,10.33,10.34,10.33,10.33,43124.0,7.9444,7.9521,7.9444,7.9444,43124.0
2015-08-03 15:25:00,10.33,10.34,10.33,10.34,55332.0,7.9444,7.9521,7.9444,7.9521,55332.0
2015-08-03 15:30:00,10.34,10.34,10.32,10.33,68036.0,7.9521,7.9521,7.9367,7.9444,68036.0
2015-08-03 15:35:00,10.33,10.34,10.32,10.34,98640.0,7.9444,7.9521,7.9367,7.9521,98640.0
2015-08-03 15:40:00,10.34,10.35,10.33,10.34,191080.0,7.9521,7.9598,7.9444,7.9521,191080.0
2015-08-03 15:45:00,10.34,10.34,10.32,10.34,269564.0,7.9521,7.9521,7.9367,7.9521,269564.0
2015-08-03 15:50:00,10.34,10.35,10.33,10.34,282884.0,7.9521,7.9598,7.9444,7.9521,282884.0
2015-08-03 15:55:00,10.34,10.36,10.34,10.35,328624.0,7.9521,7.9675,7.9521,7.9598,328624.0
2015-08-04 09:30:00,10.31,10.38,10.28,10.38,90668.0,7.929,7.9829,7.906,7.9829,90668.0
2015-08-04 09:35:00,10.38,10.39,10.37,10.38,25440.0,7.9829,7.9906,7.9752,7.9829,25440.0
2015-08-04 09:40:00,10.38,10.4,10.37,10.4,30292.0,7.9829,7.9983,7.9752,7.9983,30292.0
2015-08-04 09:45:00,10.39,10.43,10.39,10.43,38004.0,7.9906,8.0213,7.9906,8.0213,38004.0
2015-08-04 09:50:00,10.43,10.45,10.42,10.44,80576.0,8.0213,8.0367,8.0136,8.029,80576.0
2015-08-04 09:55:00,10.44,10.44,10.41,10.42,12800.0,8.029,8.029,8.006,8.0136,12800.0
2015-08-04 10:00:00,10.42,10.42,10.39,10.4,34400.0,8.0136,8.0136,7.9906,7.9983,34400.0
2015-08-04 10:05:00,10.4,10.42,10.39,10.39,180072.0,7.9983,8.0136,7.9906,7.9906,180072.0
2015-08-04 10:10:00,10.39,10.4,10.38,10.4,202376.0,7.9906,7.9983,7.9829,7.9983,202376.0
2015-08-04 10:15:00,10.4,10.41,10.38,10.39,148648.0,7.9983,8.006,7.9829,7.9906,148648.0
2015-08-04 10:20:00,10.39,10.4,10.38,10.38,152376.0,7.9906,7.9983,7.9829,7.9829,152376.0
2015-08-04 10:25:00,10.38,10.4,10.38,10.38,150656.0,7.9829,7.9983,7.9829,7.9829,150656.0
2015-08-04 10:30:00,10.39,10.41,10.38,10.38,87160.0,7.9906,8.006,7.9829,7.9829,87160.0
2015-08-04 10:35:00,10.38,10.38,10.36,10.37,146860.0,7.9829,7.9829,7.9675,7.9752,146860.0
2015-08-04 10:40:00,10.37,10.38,10.36,10.37,33600.0,7.9752,7.9829,7.9675,7.9752,33600.0
2015-08-04 10:45:00,10.36,10.37,10.36,10.37,140756.0,7.9675,7.9752,7.9675,7.9752,140756.0
2015-08-04 10:50:00,10.37,10.38,10.35,10.38,129948.0,7.9752,7.9829,7.9598,7.9829,129948.0
2015-08-04 10:55:00,10.38,10.38,10.36,10.38,53116.0,7.9829,7.9829,7.9675,7.9829,53116.0
2015-08-04 11:00:00,10.38,10.38,10.37,10.37,51128.0,7.9829,7.9829,7.9752,7.9752,51128.0
2015-08-04 11:05:00,10.37,10.38,10.37,10.37,40028.0,7.9752,7.9829,7.9752,7.9752,40028.0
2015-08-04 11:10:00,10.37,10.38,10.37,10.38,55200.0,7.9752,7.9829,7.9752,7.9829,55200.0
2015-08-04 11:15:00,10.38,10.38,10.37,10.37,59208.0,7.9829,7.9829,7.9752,7.9752,59208.0
2015-08-04 11:20:00,10.37,10.37,10.34,10.34,56016.0,7.9752,7.9752,7.9521,7.9521,56016.0
2015-08-04 11:25:00,10.34,10.34,10.34,10.34,14800.0,7.9521,7.9521,7.9521,7.9521,14800.0
2015-08-04 11:30:00,10.34,10.34,10.33,10.33,46012.0,7.9521,7.9521,7.9444,7.9444,46012.0
2015-08-04 11:35:00,10.33,10.35,10.33,10.35,26960.0,7.9444,7.9598,7.9444,7.9598,26960.0
2015-08-04 11:40:00,10.35,10.36,10.35,10.36,8624.0,7.9598,7.9675,7.9598,7.9675,8624.0
2015-08-04 11:45:00,10.36,10.36,10.34,10.35,29500.0,7.9675,7.9675,7.9521,7.9598,29500.0
2015-08-04 11:50:00,10.35,10.35,10.33,10.34,23000.0,7.9598,7.9598,7.9444,7.9521,23000.0
2015-08-04 11:55:00,10.34,10.34,10.34,10.34,22684.0,7.9521,7.9521,7.9521,7.9521,22684.0
2015-08-04 12:00:00,10.34,10.35,10.34,10.35,14760.0,7.9521,7.9598,7.9521,7.9598,14760.0
2015-08-04 12:05:00,10.35,10.36,10.35,10.36,13184.0,7.9598,7.9675,7.9598,7.9675,13184.0
2015-08-04 12:10:00,10.36,10.36,10.35,10.35,40268.0,7.9675,7.9675,7.9598,7.9598,40268.0
2015-08-04 12:15:00,10.35,10.36,10.34,10.35,131968.0,7.9598,7.9675,7.9521,7.9598,131968.0
2015-08-04 12:20:00,10.35,10.36,10.35,10.35,29760.0,7.9598,7.9675,7.9598,7.9598,29760.0
2015-08-04 12:25:00,10.35,10.36,10.34,10.35,22108.0,7.9598,7.9675,7.9521,7.9598,22108.0
2015-08-04 12:30:00,10.35,10.35,10.35,10.35,8208.0,7.9598,7.9598,7.9598,7.9598,8208.0
2015-08-04 12:35:00,10.35,10.35,10.35,10.35,35524.0,7.9598,7.9598,7.9598,7.9598,35524.0
2015-08-04 12:40:00,10.35,10.35,10.34,10.34,22612.0,7.9598,7.9598,7.9521,7.9521,22612.0
2015-08-04 12:45:00,10.34,10.35,10.33,10.34,69524.0,7.9521,7.9598,7.9444,7.9521,69524.0
2015-08-04 12:50:00,10.33,10.33,10.32,10.32,38256.0,7.9444,7.9444,7.9367,7.9367,38256.0
2015-08-04 12:55:00,10.32,10.32,10.31,10.31,55128.0,7.9367,7.9367,7.929,7.929,55128.0
2015-08-04 13:00:00,10.31,10.32,10.31,10.32,23200.0,7.929,7.9367,7.929,7.9367,23200.0
2015-08-04 13:05:00,10.32,10.32,10.31,10.31,5200.0,7.9367,7.9367,7.929,7.929,5200.0
2015-08-04 13:10:00,10.31,10.31,10.31,10.31,42620.0,7.929,7.929,7.929,7.929,42620.0
2015-08-04 13:15:00,10.31,10.31,10.31,10.31,27896.0,7.929,7.929,7.929,7.929,27896.0
2015-08-04 13:20:00,10.31,10.33,10.31,10.33,15600.0,7.929,7.9444,7.929,7.9444,15600.0
2015-08-04 13:25:00,10.33,10.34,10.33,10.34,24800.0,7.9444,7.9521,7.9444,7.9521,24800.0
2015-08-04 13:30:00,10.34,10.36,10.34,10.35,57556.0,7.9521,7.9675,7.9521,7.9598,57556.0
2015-08-04 13:35:00,10.35,10.36,10.35,10.36,19248.0,7.9598,7.9675,7.9598,7.9675,19248.0
2015-08-04 13:40:00,10.35,10.36,10.35,10.35,59684.0,7.9598,7.9675,7.9598,7.9598,59684.0
2015-08-04 13:45:00,10.35,10.36,10.32,10.32,70364.0,7.9598,7.9675,7.9367,7.9367,70364.0
2015-08-04 13:50:00,10.32,10.32,10.31,10.32,37536.0,7.9367,7.9367,7.929,7.9367,37536.0
2015-08-04 13:55:00,10.32,10.32,10.31,10.32,78396.0,7.9367,7.9367,7.929,7.9367,78396.0
2015-08-04 14:00:00,10.32,10.33,10.32,10.33,24260.0,7.9367,7.9444,7.9367,7.9444,24260.0
2015-08-04 14:05:00,10.33,10.33,10.31,10.31,72072.0,7.9444,7.9444,7.929,7.929,72072.0
2015-08-04 14:10:00,10.31,10.31,10.31,10.31,50344.0,7.929,7.929,7.929,7.929,50344.0
2015-08-04 14:15:00,10.31,10.32,10.31,10.32,29480.0,7.929,7.9367,7.929,7.9367,29480.0
2015-08-04 14:20:00,10.32,10.32,10.31,10.32,68184.0,7.9367,7.9367,7.929,7.9367,68184.0
2015-08-04 14:25:00,10.32,10.32,10.32,10.32,23084.0,7.9367,7.9367,7.9367,7.9367,23084.0
2015-08-04 14:30:00,10.32,10.33,10.32,10.33,28400.0,7.9367,7.9444,7.9367,7.9444,28400.0
2015-08-04 14:35:00,10.33,10.34,10.32,10.34,58196.0,7.9444,7.9521,7.9367,7.9521,58196.0
2015-08-04 14:40:00,10.34,10.34,10.33,10.34,57320.0,7.9521,7.9521,7.9444,7.9521,57320.0
2015-08-04 14:45:00,10.34,10.35,10.34,10.35,42556.0,7.9521,7.9598,7.9521,7.9598,42556.0
2015-08-04 14:50:00,10.35,10.35,10.34,10.35,64080.0,7.9598,7.9598,7.9521,7.9598,64080.0
2015-08-04 14:55:00,10.35,10.35,10.34,10.35,57960.0,7.9598,7.9598,7.9521,7.9598,57960.0
2015-08-04 15:00:00,10.35,10.35,10.34,10.35,58488.0,7.9598,7.9598,7.9521,7.9598,58488.0
2015-08-04 15:05:00,10.35,10.35,10.35,10.35,42380.0,7.9598,7.9598,7.9598,7.9598,42380.0
2015-08-04 15:10:00,10.35,10.35,10.33,10.34,79176.0,7.9598,7.9598,7.9444,7.9521,79176.0
2015-08-04 15:15:00,10.34,10.35,10.34,10.34,55104.0,7.9521,7.9598,7.9521,7.9521,55104.0
2015-08-04 15:20:00,10.34,10.35,10.34,10.35,67464.0,7.9521,7.9598,7.9521,7.9598,67464.0
2015-08-04 15:25:00,10.35,10.35,10.35,10.35,54400.0,7.9598,7.9598,7.9598,7.9598,54400.0
2015-08-04 15:30:00,10.35,10.36,10.34,10.35,176512.0,7.9598,7.9675,7.9521,7.9598,176512.0
2015-08-04 15:35:00,10.35,10.35,10.34,10.34,86140.0,7.9598,7.9598,7.9521,7.9521,86140.0
2015-08-04 15:40:00,10.34,10.35,10.33,10.34,141184.0,7.9521,7.9598,7.9444,7.9521,141184.0
2015-08-04 15:45:00,10.34,10.35,10.34,10.35,142008.0,7.9521,7.9598,7.9521,7.9598,142008.0
2015-08-04 15:50:00,10.35,10.35,10.34,10.35,199204.0,7.9598,7.9598,7.9521,7.9598,199204.0
2015-08-04 15:55:00,10.35,10.36,10.34,10.34,899476.0,7.9598,7.9675,7.9521,7.9521,899476.0
2015-08-05 09:30:00,10.36,10.43,10.36,10.4,99876.0,7.9675,8.0213,7.9675,7.9983,99876.0
2015-08-05 09:35:00,10.41,10.42,10.39,10.4,26116.0,8.006,8.0136,7.9906,7.9983,26116.0
2015-08-05 09:40:00,10.4,10.41,10.33,10.34,378808.0,7.9983,8.006,7.9444,7.9521,378808.0
2015-08-05 09:45:00,10.35,10.36,10.33,10.33,181680.0,7.9598,7.9675,7.9444,7.9444,181680.0
2015-08-05 09:50:00,10.34,10.34,10.27,10.28,323764.0,7.9521,7.9521,7.8983,7.906,323764.0
2015-08-05 09:55:00,10.28,10.29,10.23,10.23,208896.0,7.906,7.9137,7.8675,7.8675,208896.0
2015-08-05 10:00:00,10.24,10.3,10.23,10.29,95532.0,7.8752,7.9214,7.8675,7.9137,95532.0
2015-08-05 10:05:00,10.29,10.3,10.28,10.28,71464.0,7.9137,7.9214,7.906,7.906,71464.0
2015-08-05 10:10:00,10.28,10.3,10.27,10.29,226480.0,7.906,7.9214,7.8983,7.9137,226480.0
2015-08-05 10:15:00,10.29,10.3,10.28,10.29,127212.0,7.9137,7.9214,7.906,7.9137,127212.0
2015-08-05 10:20:00,10.29,10.3,10.28,10.3,184208.0,7.9137,7.9214,7.906,7.9214,184208.0
2015-08-05 10:25:00,10.3,10.32,10.29,10.32,1685092.0,7.9214,7.9367,7.9137,7.9367,1685092.0
2015-08-05 10:30:00,10.32,10.34,10.32,10.33,282272.0,7.9367,7.9521,7.9367,7.9444,282272.0
2015-08-05 10:35:00,10.33,10.33,10.31,10.32,226672.0,7.9444,7.9444,7.929,7.9367,226672.0
2015-08-05 10:40:00,10.33,10.33,10.31,10.31,92240.0,7.9444,7.9444,7.929,7.929,92240.0
2015-08-05 10:45:00,10.31,10.32,10.3,10.31,80532.0,7.929,7.9367,7.9214,7.929,80532.0
2015-08-05 10:50:00,10.31,10.32,10.3,10.31,112300.0,7.929,7.9367,7.9214,7.929,112300.0
2015-08-05 10:55:00,10.31,10.33,10.31,10.32,224316.0,7.929,7.9444,7.929,7.9367,224316.0
2015-08-05 11:00:00,10.32,10.33,10.31,10.32,47384.0,7.9367,7.9444,7.929,7.9367,47384.0
2015-08-05 11:05:00,10.32,10.32,10.31,10.31,130976.0,7.9367,7.9367,7.929,7.929,130976.0
2015-08-05 11:10:00,10.31,10.31,10.31,10.31,40076.0,7.929,7.929,7.929,7.929,40076.0
2015-08-05 11:15:00,10.31,10.33,10.31,10.32,112964.0,7.929,7.9444,7.929,7.9367,112964.0
2015-08-05 11:20:00,10.32,10.34,10.32,10.34,38988.0,7.9367,7.9521,7.9367,7.9521,38988.0
2015-08-05 11:25:00,10.34,10.35,10.34,10.34,16676.0,7.9521,7.9598,7.9521,7.9521,16676.0
2015-08-05 11:30:00,10.34,10.35,10.34,10.34,111764.0,7.9521,7.9598,7.9521,7.9521,111764.0
2015-08-05 11:35:00,10.34,10.34,10.31,10.32,127788.0,7.9521,7.9521,7.929,7.9367,127788.0
2015-08-05 11:40:00,10.32,10.32,10.3,10.31,42088.0,7.9367,7.9367,7.9214,7.929,42088.0
2015-08-05 11:45:00,10.3,10.31,10.3,10.31,42004.0,7.9214,7.929,7.9214,7.929,42004.0
2015-08-05 11:50:00,10.31,10.31,10.29,10.29,54476.0,7.929,7.929,7.9137,7.9137,54476.0
2015-08-05 11:55:00,10.29,10.29,10.26,10.27,177256.0,7.9137,7.9137,7.8906,7.8983,177256.0
2015-08-05 12:00:00,10.27,10.27,10.26,10.26,96104.0,7.8983,7.8983,7.8906,7.8906,96104.0
2015-08-05 12:05:00,10.26,10.27,10.26,10.26,79512.0,7.8906,7.8983,7.8906,7.8906,79512.0
2015-08-05 12:10:00,10.26,10.26,10.26,10.26,106392.0,7.8906,7.8906,7.8906,7.8906,106392.0
2015-08-05 12:15:00,10.26,10.26,10.22,10.23,105820.0,7.8906,7.8906,7.8598,7.8675,105820.0
2015-08-05 12:20:00,10.23,10.24,10.23,10.23,96236.0,7.8675,7.8752,7.8675,7.8675,96236.0
2015-08-05 12:25:00,10.23,10.23,10.22,10.23,71412.0,7.8675,7.8675,7.8598,7.8675,71412.0
2015-08-05 12:30:00,10.23,10.24,10.23,10.24,59348.0,7.8675,7.8752,7.8675,7.8752,59348.0
2015-08-05 12:35:00,10.24,10.24,10.23,10.23,148076.0,7.8752,7.8752,7.8675,7.8675,148076.0
2015-08-05 12:40:00,10.23,10.23,10.21,10.21,126952.0,7.8675,7.8675,7.8521,7.8521,126952.0
2015-08-05 12:45:00,10.21,10.22,10.21,10.22,76184.0,7.8521,7.8598,7.8521,7.8598,76184.0
2015-08-05 12:50:00,10.22,10.22,10.2,10.2,120828.0,7.8598,7.8598,7.8444,7.8444,120828.0
2015-08-05 12:55:00,10.2,10.22,10.2,10.22,114864.0,7.8444,7.8598,7.8444,7.8598,114864.0
2015-08-05 13:00:00,10.22,10.22,10.2,10.2,81864.0,7.8598,7.8598,7.8444,7.8444,81864.0
2015-08-05 13:05:00,10.2,10.2,10.19,10.19,121960.0,7.8444,7.8444,7.8368,7.8368,121960.0
2015-08-05 13:10:00,10.2,10.2,10.18,10.18,74352.0,7.8444,7.8444,7.8291,7.8291,74352.0
2015-08-05 13:15:00,10.18,10.18,10.15,10.18,243080.0,7.8291,7.8291,7.806,7.8291,243080.0
2015-08-05 13:20:00,10.18,10.19,10.18,10.19,90756.0,7.8291,7.8368,7.8291,7.8368,90756.0
2015-08-05 13:25:00,10.19,10.2,10.19,10.2,54236.0,7.8368,7.8444,7.8368,7.8444,54236.0
2015-08-05 13:30:00,10.2,10.21,10.2,10.2,88948.0,7.8444,7.8521,7.8444,7.8444,88948.0
2015-08-05 13:35:00,10.2,10.2,10.18,10.18,125672.0,7.8444,7.8444,7.8291,7.8291,125672.0
2015-08-05 13:40:00,10.18,10.19,10.17,10.19,94924.0,7.8291,7.8368,7.8214,7.8368,94924.0
2015-08-05 13:45:00,10.19,10.19,10.19,10.19,43364.0,7.8368,7.8368,7.8368,7.8368,43364.0
2015-08-05 13:50:00,10.19,10.19,10.18,10.19,82596.0,7.8368,7.8368,7.8291,7.8368,82596.0
2015-08-05 13:55:00,10.18,10.2,10.18,10.19,79056.0,7.8291,7.8444,7.8291,7.8368,79056.0
2015-08-05 14:00:00,10.19,10.2,10.19,10.2,57312.0,7.8368,7.8444,7.8368,7.8444,57312.0
2015-08-05 14:05:00,10.2,10.2,10.2,10.2,52860.0,7.8444,7.8444,7.8444,7.8444,52860.0
2015-08-05 14:10:00,10.2,10.2,10.17,10.18,132780.0,7.8444,7.8444,7.8214,7.8291,132780.0
2015-08-05 14:15:00,10.18,10.19,10.18,10.19,53336.0,7.8291,7.8368,7.8291,7.8368,53336.0
2015-08-05 14:20:00,10.19,10.2,10.18,10.19,74744.0,7.8368,7.8444,7.8291,7.8368,74744.0
2015-08-05 14:25:00,10.19,10.19,10.18,10.19,95700.0,7.8368,7.8368,7.8291,7.8368,95700.0
2015-08-05 14:30:00,10.19,10.19,10.18,10.18,69992.0,7.8368,7.8368,7.8291,7.8291,69992.0
2015-08-05 14:35:00,10.18,10.18,10.18,10.18,82208.0,7.8291,7.8291,7.8291,7.8291,82208.0
2015-08-05 14:40:00,10.18,10.19,10.18,10.19,72900.0,7.8291,7.8368,7.8291,7.8368,72900.0
2015-08-05 14:45:00,10.19,10.2,10.19,10.2,71292.0,7.8368,7.8444,7.8368,7.8444,71292.0
2015-08-05 14:50:00,10.2,10.21,10.19,10.19,80924.0,7.8444,7.8521,7.8368,7.8368,80924.0
2015-08-05 14:55:00,10.19,10.2,10.18,10.19,68872.0,7.8368,7.8444,7.8291,7.8368,68872.0
2015-08-05 15:00:00,10.19,10.21,10.19,10.21,106100.0,7.8368,7.8521,7.8368,7.8521,106100.0
2015-08-05 15:05:00,10.21,10.22,10.21,10.22,39944.0,7.8521,7.8598,7.8521,7.8598,39944.0
2015-08-05 15:10:00,10.22,10.23,10.22,10.22,112100.0,7.8598,7.8675,7.8598,7.8598,112100.0
2015-08-05 15:15:00,10.22,10.22,10.21,10.22,106768.0,7.8598,7.8598,7.8521,7.8598,106768.0
2015-08-05 15:20:00,10.22,10.24,10.21,10.24,113400.0,7.8598,7.8752,7.8521,7.8752,113400.0
2015-08-05 15:25:00,10.24,10.24,10.23,10.24,120132.0,7.8752,7.8752,7.8675,7.8752,120132.0
2015-08-05 15:30:00,10.24,10.24,10.22,10.22,170524.0,7.8752,7.8752,7.8598,7.8598,170524.0
2015-08-05 15:35:00,10.22,10.23,10.22,10.22,99140.0,7.8598,7.8675,7.8598,7.8598,99140.0
2015-08-05 15:40:00,10.22,10.23,10.22,10.22,127400.0,7.8598,7.8675,7.8598,7.8598,127400.0
2015-08-05 15:45:00,10.22,10.23,10.22,10.23,142820.0,7.8598,7.8675,7.8598,7.8675,142820.0
2015-08-05 15:50:00,10.23,10.23,10.22,10.22,180316.0,7.8675,7.8675,7.8598,7.8598,180316.0
2015-08-05 15:55:00,10.22,10.23,10.22,10.22,320964.0,7.8598,7.8675,7.8598,7.8598,320964.0
2015-08-06 09:30:00,10.22,10.26,10.19,10.2,98756.0,7.8598,7.8906,7.8368,7.8444,98756.0
2015-08-06 09:35:00,10.2,10.2,10.13,10.15,53732.0,7.8444,7.8444,7.7906,7.806,53732.0
2015-08-06 09:40:00,10.15,10.2,10.15,10.17,190780.0,7.806,7.8444,7.806,7.8214,190780.0
2015-08-06 09:45:00,10.17,10.19,10.16,10.18,94220.0,7.8214,7.8368,7.8137,7.8291,94220.0
2015-08-06 09:50:00,10.18,10.19,10.17,10.17,72228.0,7.8291,7.8368,7.8214,7.8214,72228.0
2015-08-06 09:55:00,10.16,10.17,10.16,10.17,33000.0,7.8137,7.8214,7.8137,7.8214,33000.0
2015-08-06 10:00:00,10.17,10.17,10.15,10.17,43536.0,7.8214,7.8214,7.806,7.8214,43536.0
2015-08-06 10:05:00,10.17,10.17,10.16,10.17,28800.0,7.8214,7.8214,7.8137,7.8214,28800.0
2015-08-06 10:10:00,10.17,10.19,10.17,10.18,62436.0,7.8214,7.8368,7.8214,7.8291,62436.0
2015-08-06 10:15:00,10.18,10.19,10.16,10.16,27024.0,7.8291,7.8368,7.8137,7.8137,27024.0
2015-08-06 10:20:00,10.16,10.16,10.13,10.14,56480.0,7.8137,7.8137,7.7906,7.7983,56480.0
2015-08-06 10:25:00,10.14,10.14,10.13,10.14,48816.0,7.7983,7.7983,7.7906,7.7983,48816.0
2015-08-06 10:30:00,10.14,10.14,10.13,10.13,34140.0,7.7983,7.7983,7.7906,7.7906,34140.0
2015-08-06 10:35:00,10.13,10.16,10.13,10.15,57716.0,7.7906,7.8137,7.7906,7.806,57716.0
2015-08-06 10:40:00,10.15,10.15,10.14,10.15,52060.0,7.806,7.806,7.7983,7.806,52060.0
2015-08-06 10:45:00,10.15,10.16,10.15,10.15,74532.0,7.806,7.8137,7.806,7.806,74532.0
2015-08-06 10:50:00,10.15,10.15,10.13,10.15,104492.0,7.806,7.806,7.7906,7.806,104492.0
2015-08-06 10:55:00,10.15,10.15,10.13,10.15,83116.0,7.806,7.806,7.7906,7.806,83116.0
2015-08-06 11:00:00,10.15,10.15,10.11,10.11,99704.0,7.806,7.806,7.7752,7.7752,99704.0
2015-08-06 11:05:00,10.12,10.12,10.11,10.12,41972.0,7.7829,7.7829,7.7752,7.7829,41972.0
2015-08-06 11:10:00,10.12,10.12,10.09,10.09,134804.0,7.7829,7.7829,7.7598,7.7598,134804.0
2015-08-06 11:15:00,10.09,10.11,10.08,10.11,117376.0,7.7598,7.7752,7.7522,7.7752,117376.0
2015-08-06 11:20:00,10.11,10.11,10.09,10.1,144836.0,7.7752,7.7752,7.7598,7.7675,144836.0
2015-08-06 11:25:00,10.1,10.1,10.09,10.09,93684.0,7.7675,7.7675,7.7598,7.7598,93684.0
2015-08-06 11:30:00,10.09,10.1,10.09,10.09,61244.0,7.7598,7.7675,7.7598,7.7598,61244.0
2015-08-06 11:35:00,10.09,10.09,10.06,10.08,140452.0,7.7598,7.7598,7.7368,7.7522,140452.0
2015-08-06 11:40:00,10.08,10.08,10.06,10.06,182152.0,7.7522,7.7522,7.7368,7.7368,182152.0
2015-08-06 11:45:00,10.06,10.07,10.05,10.07,52196.0,7.7368,7.7445,7.7291,7.7445,52196.0
2015-08-06 11:50:00,10.08,10.08,10.06,10.07,238392.0,7.7522,7.7522,7.7368,7.7445,238392.0
2015-08-06 11:55:00,10.06,10.07,10.05,10.05,113944.0,7.7368,7.7445,7.7291,7.7291,113944.0
2015-08-06 12:00:00,10.05,10.06,10.05,10.06,82948.0,7.7291,7.7368,7.7291,7.7368,82948.0
2015-08-06 12:05:00,10.06,10.07,10.05,10.06,97188.0,7.7368,7.7445,7.7291,7.7368,97188.0
2015-08-06 12:10:00,10.06,10.06,10.05,10.06,74640.0,7.7368,7.7368,7.7291,7.7368,74640.0
2015-08-06 12:15:00,10.06,10.06,10.05,10.05,77088.0,7.7368,7.7368,7.7291,7.7291,77088.0
2015-08-06 12:20:00,10.05,10.06,10.04,10.05,68772.0,7.7291,7.7368,7.7214,7.7291,68772.0
2015-08-06 12:25:00,10.05,10.06,10.05,10.05,115856.0,7.7291,7.7368,7.7291,7.7291,115856.0
2015-08-06 12:30:00,10.05,10.05,10.04,10.04,64924.0,7.7291,7.7291,7.7214,7.7214,64924.0
2015-08-06 12:35:00,10.04,10.04,10.03,10.03,97620.0,7.7214,7.7214,7.7137,7.7137,97620.0
2015-08-06 12:40:00,10.03,10.04,10.03,10.03,121792.0,7.7137,7.7214,7.7137,7.7137,121792.0
2015-08-06 12:45:00,10.03,10.04,10.03,10.04,78580.0,7.7137,7.7214,7.7137,7.7214,78580.0
2015-08-06 12:50:00,10.04,10.04,10.03,10.04,122824.0,7.7214,7.7214,7.7137,7.7214,122824.0
2015-08-06 12:55:00,10.04,10.04,10.03,10.03,70896.0,7.7214,7.7214,7.7137,7.7137,70896.0
2015-08-06 13:00:00,10.03,10.04,10.02,10.04,101900.0,7.7137,7.7214,7.706,7.7214,101900.0
2015-08-06 13:05:00,10.04,10.04,10.03,10.04,32756.0,7.7214,7.7214,7.7137,7.7214,32756.0
2015-08-06 13:10:00,10.04,10.06,10.04,10.06,29312.0,7.7214,7.7368,7.7214,7.7368,29312.0
2015-08-06 13:15:00,10.06,10.07,10.05,10.07,61808.0,7.7368,7.7445,7.7291,7.7445,61808.0
2015-08-06 13:20:00,10.07,10.09,10.07,10.09,176324.0,7.7445,7.7598,7.7445,7.7598,176324.0
2015-08-06 13:25:00,10.09,10.09,10.07,10.08,53652.0,7.7598,7.7598,7.7445,7.7522,53652.0
2015-08-06 13:30:00,10.08,10.08,10.07,10.08,34156.0,7.7522,7.7522,7.7445,7.7522,34156.0
2015-08-06 13:35:00,10.08,10.08,10.06,10.06,58668.0,7.7522,7.7522,7.7368,7.7368,58668.0
2015-08-06 13:40:00,10.06,10.06,10.06,10.06,44052.0,7.7368,7.7368,7.7368,7.7368,44052.0
2015-08-06 13:45:00,10.06,10.08,10.06,10.07,103164.0,7.7368,7.7522,7.7368,7.7445,103164.0
2015-08-06 13:50:00,10.07,10.07,10.06,10.06,68968.0,7.7445,7.7445,7.7368,7.7368,68968.0
2015-08-06 13:55:00,10.06,10.06,10.06,10.06,56984.0,7.7368,7.7368,7.7368,7.7368,56984.0
2015-08-06 14:00:00,10.06,10.06,10.04,10.04,56224.0,7.7368,7.7368,7.7214,7.7214,56224.0
2015-08-06 14:05:00,10.04,10.05,10.04,10.05,64640.0,7.7214,7.7291,7.7214,7.7291,64640.0
2015-08-06 14:10:00,10.05,10.05,10.05,10.05,63576.0,7.7291,7.7291,7.7291,7.7291,63576.0
2015-08-06 14:15:00,10.05,10.05,10.04,10.05,41500.0,7.7291,7.7291,7.7214,7.7291,41500.0
2015-08-06 14:20:00,10.05,10.07,10.05,10.07,44756.0,7.7291,7.7445,7.7291,7.7445,44756.0
2015-08-06 14:25:00,10.07,10.08,10.06,10.08,58384.0,7.7445,7.7522,7.7368,7.7522,58384.0
2015-08-06 14:30:00,10.08,10.09,10.07,10.07,57308.0,7.7522,7.7598,7.7445,7.7445,57308.0
2015-08-06 14:35:00,10.08,10.08,10.06,10.07,62780.0,7.7522,7.7522,7.7368,7.7445,62780.0
2015-08-06 14:40:00,10.07,10.07,10.06,10.06,70480.0,7.7445,7.7445,7.7368,7.7368,70480.0
2015-08-06 14:45:00,10.06,10.07,10.06,10.07,46396.0,7.7368,7.7445,7.7368,7.7445,46396.0
2015-08-06 14:50:00,10.07,10.07,10.05,10.06,217956.0,7.7445,7.7445,7.7291,7.7368,217956.0
2015-08-06 14:55:00,10.06,10.06,10.05,10.05,43964.0,7.7368,7.7368,7.7291,7.7291,43964.0
2015-08-06 15:00:00,10.05,10.05,10.04,10.04,239840.0,7.7291,7.7291,7.7214,7.7214,239840.0
2015-08-06 15:05:00,10.04,10.05,10.04,10.04,313148.0,7.7214,7.7291,7.7214,7.7214,313148.0
2015-08-06 15:10:00,10.04,10.04,10.03,10.04,371500.0,7.7214,7.7214,7.7137,7.7214,371500.0
2015-08-06 15:15:00,10.04,10.05,10.03,10.05,134668.0,7.7214,7.7291,7.7137,7.7291,134668.0
2015-08-06 15:20:00,10.05,10.06,10.04,10.05,71528.0,7.7291,7.7368,7.7214,7.7291,71528.0
2015-08-06 15:25:00,10.05,10.06,10.04,10.04,190624.0,7.7291,7.7368,7.7214,7.7214,190624.0
2015-08-06 15:30:00,10.04,10.04,10.03,10.04,145196.0,7.7214,7.7214,7.7137,7.7214,145196.0
2015-08-06 15:35:00,10.04,10.04,10.03,10.04,233116.0,7.7214,7.7214,7.7137,7.7214,233116.0
2015-08-06 15:40:00,10.04,10.05,10.04,10.05,197292.0,7.7214,7.7291,7.7214,7.7291,197292.0
2015-08-06 15:45:00,10.05,10.06,10.05,10.06,278384.0,7.7291,7.7368,7.7291,7.7368,278384.0
2015-08-06 15:50:00,10.06,10.06,10.05,10.05,312452.0,7.7368,7.7368,7.7291,7.7291,312452.0
2015-08-06 15:55:00,10.05,10.05,10.03,10.03,1082336.0,7.7291,7.7291,7.7137,7.7137,1082336.0
2015-08-07 09:30:00,10.05,10.08,10.03,10.04,120860.0,7.7291,7.7522,7.7137,7.7214,120860.0
2015-08-07 09:35:00,10.03,10.05,10.02,10.04,82852.0,7.7137,7.7291,7.706,7.7214,82852.0
2015-08-07 09:40:00,10.04,10.05,10.04,10.05,47864.0,7.7214,7.7291,7.7214,7.7291,47864.0
2015-08-07 09:45:00,10.05,10.05,10.01,10.02,37724.0,7.7291,7.7291,7.6983,7.706,37724.0
2015-08-07 09:50:00,10.02,10.04,10.01,10.04,36748.0,7.706,7.7214,7.6983,7.7214,36748.0
2015-08-07 09:55:00,10.04,10.04,10.03,10.04,25104.0,7.7214,7.7214,7.7137,7.7214,25104.0
2015-08-07 10:00:00,10.04,10.04,10.02,10.03,44800.0,7.7214,7.7214,7.706,7.7137,44800.0
2015-08-07 10:05:00,10.02,10.03,10.02,10.02,75828.0,7.706,7.7137,7.706,7.706,75828.0
2015-08-07 10:10:00,10.02,10.03,10.01,10.02,91848.0,7.706,7.7137,7.6983,7.706,91848.0
2015-08-07 10:15:00,10.02,10.02,10.01,10.01,81008.0,7.706,7.706,7.6983,7.6983,81008.0
2015-08-07 10:20:00,10.01,10.01,10.0,10.0,100328.0,7.6983,7.6983,7.6906,7.6906,100328.0
2015-08-07 10:25:00,10.0,10.02,10.0,10.01,181852.0,7.6906,7.706,7.6906,7.6983,181852.0
2015-08-07 10:30:00,10.01,10.02,9.99,9.99,161340.0,7.6983,7.706,7.6829,7.6829,161340.0
2015-08-07 10:35:00,9.99,10.0,9.99,9.99,148164.0,7.6829,7.6906,7.6829,7.6829,148164.0
2015-08-07 10:40:00,9.99,10.01,9.98,10.01,144516.0,7.6829,7.6983,7.6753,7.6983,144516.0
2015-08-07 10:45:00,10.01,10.01,9.99,10.01,30944.0,7.6983,7.6983,7.6829,7.6983,30944.0
2015-08-07 10:50:00,10.01,10.02,9.99,10.0,186116.0,7.6983,7.706,7.6829,7.6906,186116.0
2015-08-07 10:55:00,10.0,10.0,9.98,9.99,120076.0,7.6906,7.6906,7.6753,7.6829,120076.0
2015-08-07 11:00:00,9.99,9.99,9.97,9.97,136244.0,7.6829,7.6829,7.6676,7.6676,136244.0
2015-08-07 11:05:00,9.97,9.98,9.95,9.96,108044.0,7.6676,7.6753,7.6522,7.6599,108044.0
2015-08-07 11:10:00,9.96,9.97,9.96,9.96,46600.0,7.6599,7.6676,7.6599,7.6599,46600.0
2015-08-07 11:15:00,9.96,9.97,9.96,9.96,63292.0,7.6599,7.6676,7.6599,7.6599,63292.0
2015-08-07 11:20:00,9.96,9.97,9.95,9.95,66304.0,7.6599,7.6676,7.6522,7.6522,66304.0
2015-08-07 11:25:00,9.95,9.96,9.95,9.95,64548.0,7.6522,7.6599,7.6522,7.6522,64548.0
2015-08-07 11:30:00,9.95,9.95,9.94,9.94,86968.0,7.6522,7.6522,7.6445,7.6445,86968.0
2015-08-07 11:35:00,9.94,9.95,9.94,9.94,61124.0,7.6445,7.6522,7.6445,7.6445,61124.0
2015-08-07 11:40:00,9.94,9.96,9.94,9.96,51040.0,7.6445,7.6599,7.6445,7.6599,51040.0
2015-08-07 11:45:00,9.96,9.96,9.95,9.95,58824.0,7.6599,7.6599,7.6522,7.6522,58824.0
2015-08-07 11:50:00,9.95,9.96,9.95,9.95,99336.0,7.6522,7.6599,7.6522,7.6522,99336.0
2015-08-07 11:55:00,9.95,9.97,9.95,9.97,31604.0,7.6522,7.6676,7.6522,7.6676,31604.0
2015-08-07 12:00:00,9.97,9.98,9.97,9.97,40156.0,7.6676,7.6753,7.6676,7.6676,40156.0
2015-08-07 12:05:00,9.97,9.97,9.96,9.97,20884.0,7.6676,7.6676,7.6599,7.6676,20884.0
2015-08-07 12:10:00,9.97,9.97,9.97,9.97,52052.0,7.6676,7.6676,7.6676,7.6676,52052.0
2015-08-07 12:15:00,9.97,9.97,9.96,9.97,30732.0,7.6676,7.6676,7.6599,7.6676,30732.0
2015-08-07 12:20:00,9.97,9.97,9.95,9.95,44164.0,7.6676,7.6676,7.6522,7.6522,44164.0
2015-08-07 12:25:00,9.96,9.96,9.95,9.95,29968.0,7.6599,7.6599,7.6522,7.6522,29968.0
2015-08-07 12:30:00,9.95,9.96,9.94,9.95,41636.0,7.6522,7.6599,7.6445,7.6522,41636.0
2015-08-07 12:35:00,9.95,9.95,9.94,9.95,81616.0,7.6522,7.6522,7.6445,7.6522,81616.0
2015-08-07 12:40:00,9.95,9.96,9.95,9.95,24948.0,7.6522,7.6599,7.6522,7.6522,24948.0
2015-08-07 12:45:00,9.95,9.95,9.94,9.95,41420.0,7.6522,7.6522,7.6445,7.6522,41420.0
2015-08-07 12:50:00,9.94,9.95,9.94,9.94,57004.0,7.6445,7.6522,7.6445,7.6445,57004.0
2015-08-07 12:55:00,9.95,9.95,9.94,9.94,89056.0,7.6522,7.6522,7.6445,7.6445,89056.0
2015-08-07 13:00:00,9.94,9.94,9.92,9.92,120508.0,7.6445,7.6445,7.6291,7.6291,120508.0
2015-08-07 13:05:00,9.93,9.93,9.92,9.93,62608.0,7.6368,7.6368,7.6291,7.6368,62608.0
2015-08-07 13:10:00,9.93,9.94,9.92,9.94,50464.0,7.6368,7.6445,7.6291,7.6445,50464.0
2015-08-07 13:15:00,9.94,9.95,9.93,9.95,37068.0,7.6445,7.6522,7.6368,7.6522,37068.0
2015-08-07 13:20:00,9.95,9.96,9.95,9.95,81448.0,7.6522,7.6599,7.6522,7.6522,81448.0
2015-08-07 13:25:00,9.95,9.96,9.94,9.95,80600.0,7.6522,7.6599,7.6445,7.6522,80600.0
2015-08-07 13:30:00,9.95,9.97,9.95,9.97,56836.0,7.6522,7.6676,7.6522,7.6676,56836.0
2015-08-07 13:35:00,9.97,9.97,9.96,9.97,35360.0,7.6676,7.6676,7.6599,7.6676,35360.0
2015-08-07 13:40:00,9.97,9.98,9.97,9.98,45328.0,7.6676,7.6753,7.6676,7.6753,45328.0
2015-08-07 13:45:00,9.98,9.99,9.98,9.98,57088.0,7.6753,7.6829,7.6753,7.6753,57088.0
2015-08-07 13:50:00,9.98,9.98,9.97,9.97,33760.0,7.6753,7.6753,7.6676,7.6676,33760.0
2015-08-07 13:55:00,9.97,9.97,9.97,9.97,39672.0,7.6676,7.6676,7.6676,7.6676,39672.0
2015-08-07 14:00:00,9.97,9.98,9.97,9.97,22964.0,7.6676,7.6753,7.6676,7.6676,22964.0
2015-08-07 14:05:00,9.97,9.98,9.97,9.98,29792.0,7.6676,7.6753,7.6676,7.6753,29792.0
2015-08-07 14:10:00,9.98,9.99,9.98,9.98,55716.0,7.6753,7.6829,7.6753,7.6753,55716.0
2015-08-07 14:15:00,9.98,9.99,9.97,9.97,68956.0,7.6753,7.6829,7.6676,7.6676,68956.0
2015-08-07 14:20:00,9.97,9.98,9.97,9.98,31776.0,7.6676,7.6753,7.6676,7.6753,31776.0
2015-08-07 14:25:00,9.98,9.98,9.97,9.98,50092.0,7.6753,7.6753,7.6676,7.6753,50092.0
2015-08-07 14:30:00,9.98,9.99,9.97,9.98,44340.0,7.6753,7.6829,7.6676,7.6753,44340.0
2015-08-07 14:35:00,9.98,9.99,9.98,9.99,53704.0,7.6753,7.6829,7.6753,7.6829,53704.0
2015-08-07 14:40:00,9.99,9.99,9.98,9.99,65632.0,7.6829,7.6829,7.6753,7.6829,65632.0
2015-08-07 14:45:00,9.98,9.99,9.98,9.99,49948.0,7.6753,7.6829,7.6753,7.6829,49948.0
2015-08-07 14:50:00,9.99,10.0,9.99,9.99,73956.0,7.6829,7.6906,7.6829,7.6829,73956.0
2015-08-07 14:55:00,9.99,10.0,9.99,9.99,39196.0,7.6829,7.6906,7.6829,7.6829,39196.0
2015-08-07 15:00:00,9.99,10.0,9.99,10.0,53572.0,7.6829,7.6906,7.6829,7.6906,53572.0
2015-08-07 15:05:00,10.0,10.0,9.99,9.99,77508.0,7.6906,7.6906,7.6829,7.6829,77508.0
2015-08-07 15:10:00,9.99,9.99,9.98,9.99,105804.0,7.6829,7.6829,7.6753,7.6829,105804.0
2015-08-07 15:15:00,9.99,10.0,9.99,10.0,59436.0,7.6829,7.6906,7.6829,7.6906,59436.0
2015-08-07 15:20:00,10.0,10.03,10.0,10.02,125848.0,7.6906,7.7137,7.6906,7.706,125848.0
2015-08-07 15:25:00,10.02,10.03,10.01,10.02,142764.0,7.706,7.7137,7.6983,7.706,142764.0
2015-08-07 15:30:00,10.02,10.03,10.02,10.03,159948.0,7.706,7.7137,7.706,7.7137,159948.0
2015-08-07 15:35:00,10.03,10.03,10.02,10.03,69308.0,7.7137,7.7137,7.706,7.7137,69308.0
2015-08-07 15:40:00,10.03,10.03,10.02,10.03,145688.0,7.7137,7.7137,7.706,7.7137,145688.0
2015-08-07 15:45:00,10.03,10.03,10.02,10.03,145868.0,7.7137,7.7137,7.706,7.7137,145868.0
2015-08-07 15:50:00,10.03,10.04,10.03,10.04,155980.0,7.7137,7.7214,7.7137,7.7214,155980.0
2015-08-07 15:55:00,10.04,10.04,10.0,10.0,1308656.0,7.7214,7.7214,7.6906,7.6906,1308656.0
2015-08-10 09:30:00,10.08,10.15,10.07,10.1,324832.0,7.7522,7.806,7.7445,7.7675,324832.0
2015-08-10 09:35:00,10.11,10.11,10.08,10.09,30436.0,7.7752,7.7752,7.7522,7.7598,30436.0
2015-08-10 09:40:00,10.09,10.13,10.09,10.13,56532.0,7.7598,7.7906,7.7598,7.7906,56532.0
2015-08-10 09:45:00,10.13,10.13,10.12,10.13,54000.0,7.7906,7.7906,7.7829,7.7906,54000.0
2015-08-10 09:50:00,10.13,10.13,10.12,10.13,52280.0,7.7906,7.7906,7.7829,7.7906,52280.0
2015-08-10 09:55:00,10.13,10.13,10.12,10.12,79352.0,7.7906,7.7906,7.7829,7.7829,79352.0
2015-08-10 10:00:00,10.12,10.13,10.12,10.12,105084.0,7.7829,7.7906,7.7829,7.7829,105084.0
2015-08-10 10:05:00,10.12,10.13,10.11,10.12,112360.0,7.7829,7.7906,7.7752,7.7829,112360.0
2015-08-10 10:10:00,10.12,10.13,10.12,10.12,181064.0,7.7829,7.7906,7.7829,7.7829,181064.0
2015-08-10 10:15:00,10.12,10.13,10.12,10.12,71136.0,7.7829,7.7906,7.7829,7.7829,71136.0
2015-08-10 10:20:00,10.12,10.13,10.12,10.12,98020.0,7.7829,7.7906,7.7829,7.7829,98020.0
2015-08-10 10:25:00,10.12,10.12,10.11,10.11,49032.0,7.7829,7.7829,7.7752,7.7752,49032.0
2015-08-10 10:30:00,10.11,10.12,10.1,10.1,91636.0,7.7752,7.7829,7.7675,7.7675,91636.0
2015-08-10 10:35:00,10.1,10.11,10.1,10.11,69000.0,7.7675,7.7752,7.7675,7.7752,69000.0
2015-08-10 10:40:00,10.11,10.13,10.11,10.13,583460.0,7.7752,7.7906,7.7752,7.7906,583460.0
2015-08-10 10:45:00,10.13,10.13,10.12,10.13,93280.0,7.7906,7.7906,7.7829,7.7906,93280.0
2015-08-10 10:50:00,10.13,10.13,10.12,10.13,85888.0,7.7906,7.7906,7.7829,7.7906,85888.0
2015-08-10 10:55:00,10.13,10.15,10.13,10.15,69656.0,7.7906,7.806,7.7906,7.806,69656.0
2015-08-10 11:00:00,10.15,10.17,10.15,10.17,40452.0,7.806,7.8214,7.806,7.8214,40452.0
2015-08-10 11:05:00,10.17,10.17,10.16,10.17,137316.0,7.8214,7.8214,7.8137,7.8214,137316.0
2015-08-10 11:10:00,10.17,10.17,10.16,10.17,49336.0,7.8214,7.8214,7.8137,7.8214,49336.0
2015-08-10 11:15:00,10.17,10.17,10.16,10.16,38828.0,7.8214,7.8214,7.8137,7.8137,38828.0
2015-08-10 11:20:00,10.16,10.17,10.16,10.16,61600.0,7.8137,7.8214,7.8137,7.8137,61600.0
2015-08-10 11:25:00,10.17,10.17,10.15,10.15,53204.0,7.8214,7.8214,7.806,7.806,53204.0
2015-08-10 11:30:00,10.16,10.17,10.15,10.17,82516.0,7.8137,7.8214,7.806,7.8214,82516.0
2015-08-10 11:35:00,10.17,10.17,10.17,10.17,32896.0,7.8214,7.8214,7.8214,7.8214,32896.0
2015-08-10 11:40:00,10.17,10.18,10.17,10.18,36588.0,7.8214,7.8291,7.8214,7.8291,36588.0
2015-08-10 11:45:00,10.18,10.2,10.18,10.2,218172.0,7.8291,7.8444,7.8291,7.8444,218172.0
2015-08-10 11:50:00,10.19,10.2,10.18,10.19,85696.0,7.8368,7.8444,7.8291,7.8368,85696.0
2015-08-10 11:55:00,10.18,10.19,10.18,10.18,25016.0,7.8291,7.8368,7.8291,7.8291,25016.0
2015-08-10 12:00:00,10.18,10.19,10.18,10.19,48140.0,7.8291,7.8368,7.8291,7.8368,48140.0
2015-08-10 12:05:00,10.18,10.18,10.15,10.18,1008000.0,7.8291,7.8291,7.806,7.8291,1008000.0
2015-08-10 12:10:00,10.18,10.18,10.17,10.18,61664.0,7.8291,7.8291,7.8214,7.8291,61664.0
2015-08-10 12:15:00,10.18,10.18,10.17,10.17,56348.0,7.8291,7.8291,7.8214,7.8214,56348.0
2015-08-10 12:20:00,10.17,10.17,10.16,10.16,40000.0,7.8214,7.8214,7.8137,7.8137,40000.0
2015-08-10 12:25:00,10.16,10.16,10.16,10.16,35388.0,7.8137,7.8137,7.8137,7.8137,35388.0
2015-08-10 12:30:00,10.16,10.16,10.16,10.16,18200.0,7.8137,7.8137,7.8137,7.8137,18200.0
2015-08-10 12:35:00,10.16,10.16,10.16,10.16,26168.0,7.8137,7.8137,7.8137,7.8137,26168.0
2015-08-10 12:40:00,10.16,10.16,10.16,10.16,35364.0,7.8137,7.8137,7.8137,7.8137,35364.0
2015-08-10 12:45:00,10.16,10.17,10.16,10.16,60304.0,7.8137,7.8214,7.8137,7.8137,60304.0
2015-08-10 12:50:00,10.16,10.16,10.15,10.16,51076.0,7.8137,7.8137,7.806,7.8137,51076.0
2015-08-10 12:55:00,10.16,10.17,10.16,10.17,61988.0,7.8137,7.8214,7.8137,7.8214,61988.0
2015-08-10 13:00:00,10.17,10.17,10.16,10.17,57560.0,7.8214,7.8214,7.8137,7.8214,57560.0
2015-08-10 13:05:00,10.17,10.17,10.17,10.17,23300.0,7.8214,7.8214,7.8214,7.8214,23300.0
2015-08-10 13:10:00,10.17,10.17,10.16,10.17,50384.0,7.8214,7.8214,7.8137,7.8214,50384.0
2015-08-10 13:15:00,10.17,10.17,10.17,10.17,24944.0,7.8214,7.8214,7.8214,7.8214,24944.0
2015-08-10 13:20:00,10.17,10.17,10.17,10.17,34220.0,7.8214,7.8214,7.8214,7.8214,34220.0
2015-08-10 13:25:00,10.17,10.17,10.16,10.16,84024.0,7.8214,7.8214,7.8137,7.8137,84024.0
2015-08-10 13:30:00,10.17,10.17,10.17,10.17,52400.0,7.8214,7.8214,7.8214,7.8214,52400.0
2015-08-10 13:35:00,10.17,10.17,10.16,10.16,78236.0,7.8214,7.8214,7.8137,7.8137,78236.0
2015-08-10 13:40:00,10.16,10.17,10.16,10.16,41984.0,7.8137,7.8214,7.8137,7.8137,41984.0
2015-08-10 13:45:00,10.16,10.16,10.15,10.16,36836.0,7.8137,7.8137,7.806,7.8137,36836.0
2015-08-10 13:50:00,10.16,10.16,10.14,10.15,63704.0,7.8137,7.8137,7.7983,7.806,63704.0
2015-08-10 13:55:00,10.15,10.15,10.14,10.15,24136.0,7.806,7.806,7.7983,7.806,24136.0
2015-08-10 14:00:00,10.15,10.15,10.14,10.14,154884.0,7.806,7.806,7.7983,7.7983,154884.0
2015-08-10 14:05:00,10.14,10.15,10.14,10.15,29856.0,7.7983,7.806,7.7983,7.806,29856.0
2015-08-10 14:10:00,10.14,10.15,10.14,10.15,40576.0,7.7983,7.806,7.7983,7.806,40576.0
2015-08-10 14:15:00,10.15,10.17,10.15,10.17,122940.0,7.806,7.8214,7.806,7.8214,122940.0
2015-08-10 14:20:00,10.17,10.17,10.17,10.17,32092.0,7.8214,7.8214,7.8214,7.8214,32092.0
2015-08-10 14:25:00,10.17,10.17,10.16,10.17,58540.0,7.8214,7.8214,7.8137,7.8214,58540.0
2015-08-10 14:30:00,10.16,10.17,10.16,10.16,22216.0,7.8137,7.8214,7.8137,7.8137,22216.0
2015-08-10 14:35:00,10.17,10.17,10.16,10.16,111940.0,7.8214,7.8214,7.8137,7.8137,111940.0
2015-08-10 14:40:00,10.16,10.16,10.15,10.15,32840.0,7.8137,7.8137,7.806,7.806,32840.0
2015-08-10 14:45:00,10.15,10.16,10.15,10.16,40380.0,7.806,7.8137,7.806,7.8137,40380.0
2015-08-10 14:50:00,10.16,10.16,10.15,10.16,69696.0,7.8137,7.8137,7.806,7.8137,69696.0
2015-08-10 14:55:00,10.16,10.16,10.15,10.16,60308.0,7.8137,7.8137,7.806,7.8137,60308.0
2015-08-10 15:00:00,10.16,10.16,10.15,10.15,69868.0,7.8137,7.8137,7.806,7.806,69868.0
2015-08-10 15:05:00,10.16,10.16,10.15,10.16,81384.0,7.8137,7.8137,7.806,7.8137,81384.0
2015-08-10 15:10:00,10.16,10.16,10.15,10.16,45000.0,7.8137,7.8137,7.806,7.8137,45000.0
2015-08-10 15:15:00,10.16,10.16,10.15,10.15,77260.0,7.8137,7.8137,7.806,7.806,77260.0
2015-08-10 15:20:00,10.15,10.15,10.15,10.15,86832.0,7.806,7.806,7.806,7.806,86832.0
2015-08-10 15:25:00,10.15,10.15,10.15,10.15,47748.0,7.806,7.806,7.806,7.806,47748.0
2015-08-10 15:30:00,10.15,10.15,10.15,10.15,103428.0,7.806,7.806,7.806,7.806,103428.0
2015-08-10 15:35:00,10.15,10.15,10.14,10.15,97488.0,7.806,7.806,7.7983,7.806,97488.0
2015-08-10 15:40:00,10.15,10.16,10.15,10.16,100980.0,7.806,7.8137,7.806,7.8137,100980.0
2015-08-10 15:45:00,10.16,10.16,10.16,10.16,155800.0,7.8137,7.8137,7.8137,7.8137,155800.0
2015-08-10 15:50:00,10.16,10.16,10.15,10.15,198420.0,7.8137,7.8137,7.806,7.806,198420.0
2015-08-10 15:55:00,10.16,10.16,10.13,10.14,1138688.0,7.8137,7.8137,7.7906,7.7983,1138688.0
2015-08-11 09:30:00,10.08,10.09,10.04,10.06,61424.0,7.7522,7.7598,7.7214,7.7368,61424.0
2015-08-11 09:35:00,10.06,10.07,10.03,10.04,79736.0,7.7368,7.7445,7.7137,7.7214,79736.0
2015-08-11 09:40:00,10.04,10.07,10.0,10.0,539984.0,7.7214,7.7445,7.6906,7.6906,539984.0
2015-08-11 09:45:00,10.0,10.0,9.95,9.97,174564.0,7.6906,7.6906,7.6522,7.6676,174564.0
2015-08-11 09:50:00,9.97,9.97,9.93,9.93,161044.0,7.6676,7.6676,7.6368,7.6368,161044.0
2015-08-11 09:55:00,9.94,9.96,9.94,9.95,147248.0,7.6445,7.6599,7.6445,7.6522,147248.0
2015-08-11 10:00:00,9.95,9.96,9.94,9.96,71304.0,7.6522,7.6599,7.6445,7.6599,71304.0
2015-08-11 10:05:00,9.96,9.99,9.95,9.98,138800.0,7.6599,7.6829,7.6522,7.6753,138800.0
2015-08-11 10:10:00,9.98,9.99,9.97,9.97,38184.0,7.6753,7.6829,7.6676,7.6676,38184.0
2015-08-11 10:15:00,9.98,9.98,9.97,9.97,69688.0,7.6753,7.6753,7.6676,7.6676,69688.0
2015-08-11 10:20:00,9.97,9.99,9.97,9.99,200788.0,7.6676,7.6829,7.6676,7.6829,200788.0
2015-08-11 10:25:00,9.99,10.0,9.99,10.0,262132.0,7.6829,7.6906,7.6829,7.6906,262132.0
2015-08-11 10:30:00,9.99,10.0,9.99,9.99,47624.0,7.6829,7.6906,7.6829,7.6829,47624.0
2015-08-11 10:35:00,9.99,10.0,9.97,9.98,63804.0,7.6829,7.6906,7.6676,7.6753,63804.0
2015-08-11 10:40:00,9.98,10.01,9.98,10.01,67348.0,7.6753,7.6983,7.6753,7.6983,67348.0
2015-08-11 10:45:00,10.01,10.02,10.01,10.02,82460.0,7.6983,7.706,7.6983,7.706,82460.0
2015-08-11 10:50:00,10.02,10.02,10.02,10.02,55100.0,7.706,7.706,7.706,7.706,55100.0
2015-08-11 10:55:00,10.02,10.02,10.01,10.01,141656.0,7.706,7.706,7.6983,7.6983,141656.0
2015-08-11 11:00:00,10.01,10.01,9.98,9.99,66648.0,7.6983,7.6983,7.6753,7.6829,66648.0
2015-08-11 11:05:00,9.99,9.99,9.97,9.97,99400.0,7.6829,7.6829,7.6676,7.6676,99400.0
2015-08-11 11:10:00,9.97,9.98,9.96,9.97,187772.0,7.6676,7.6753,7.6599,7.6676,187772.0
2015-08-11 11:15:00,9.97,9.97,9.96,9.97,77124.0,7.6676,7.6676,7.6599,7.6676,77124.0
2015-08-11 11:20:00,9.97,9.97,9.96,9.97,59928.0,7.6676,7.6676,7.6599,7.6676,59928.0
2015-08-11 11:25:00,9.97,9.97,9.95,9.95,91620.0,7.6676,7.6676,7.6522,7.6522,91620.0
2015-08-11 11:30:00,9.95,9.95,9.95,9.95,59700.0,7.6522,7.6522,7.6522,7.6522,59700.0
2015-08-11 11:35:00,9.95,9.97,9.95,9.96,94096.0,7.6522,7.6676,7.6522,7.6599,94096.0
2015-08-11 11:40:00,9.96,9.97,9.95,9.96,83344.0,7.6599,7.6676,7.6522,7.6599,83344.0
2015-08-11 11:45:00,9.96,9.96,9.94,9.94,93604.0,7.6599,7.6599,7.6445,7.6445,93604.0
2015-08-11 11:50:00,9.94,9.95,9.94,9.95,55232.0,7.6445,7.6522,7.6445,7.6522,55232.0
2015-08-11 11:55:00,9.94,9.94,9.93,9.93,78516.0,7.6445,7.6445,7.6368,7.6368,78516.0
2015-08-11 12:00:00,9.94,9.94,9.94,9.94,40888.0,7.6445,7.6445,7.6445,7.6445,40888.0
2015-08-11 12:05:00,9.94,9.95,9.93,9.95,89892.0,7.6445,7.6522,7.6368,7.6522,89892.0
2015-08-11 12:10:00,9.95,9.95,9.95,9.95,43280.0,7.6522,7.6522,7.6522,7.6522,43280.0
2015-08-11 12:15:00,9.95,9.95,9.94,9.95,81280.0,7.6522,7.6522,7.6445,7.6522,81280.0
2015-08-11 12:20:00,9.94,9.95,9.94,9.95,70520.0,7.6445,7.6522,7.6445,7.6522,70520.0
2015-08-11 12:25:00,9.95,9.95,9.93,9.94,99352.0,7.6522,7.6522,7.6368,7.6445,99352.0
2015-08-11 12:30:00,9.94,9.95,9.94,9.95,46532.0,7.6445,7.6522,7.6445,7.6522,46532.0
2015-08-11 12:35:00,9.95,9.95,9.94,9.94,99200.0,7.6522,7.6522,7.6445,7.6445,99200.0
2015-08-11 12:40:00,9.94,9.95,9.94,9.94,79628.0,7.6445,7.6522,7.6445,7.6445,79628.0
2015-08-11 12:45:00,9.94,9.94,9.94,9.94,33488.0,7.6445,7.6445,7.6445,7.6445,33488.0
2015-08-11 12:50:00,9.94,9.94,9.93,9.93,103140.0,7.6445,7.6445,7.6368,7.6368,103140.0
2015-08-11 12:55:00,9.93,9.93,9.91,9.92,91492.0,7.6368,7.6368,7.6214,7.6291,91492.0
2015-08-11 13:00:00,9.92,9.92,9.9,9.9,111096.0,7.6291,7.6291,7.6137,7.6137,111096.0
2015-08-11 13:05:00,9.9,9.9,9.89,9.9,48092.0,7.6137,7.6137,7.606,7.6137,48092.0
2015-08-11 13:10:00,9.89,9.91,9.89,9.91,49776.0,7.606,7.6214,7.606,7.6214,49776.0
2015-08-11 13:15:00,9.9,9.91,9.9,9.9,23860.0,7.6137,7.6214,7.6137,7.6137,23860.0
2015-08-11 13:20:00,9.91,9.91,9.9,9.9,67072.0,7.6214,7.6214,7.6137,7.6137,67072.0
2015-08-11 13:25:00,9.9,9.9,9.88,9.9,123660.0,7.6137,7.6137,7.5983,7.6137,123660.0
2015-08-11 13:30:00,9.91,9.92,9.9,9.91,54896.0,7.6214,7.6291,7.6137,7.6214,54896.0
2015-08-11 13:35:00,9.91,9.92,9.91,9.92,46468.0,7.6214,7.6291,7.6214,7.6291,46468.0
2015-08-11 13:40:00,9.92,9.93,9.92,9.92,49136.0,7.6291,7.6368,7.6291,7.6291,49136.0
2015-08-11 13:45:00,9.92,9.92,9.9,9.9,55760.0,7.6291,7.6291,7.6137,7.6137,55760.0
2015-08-11 13:50:00,9.9,9.92,9.9,9.92,41812.0,7.6137,7.6291,7.6137,7.6291,41812.0
2015-08-11 13:55:00,9.92,9.92,9.9,9.91,58068.0,7.6291,7.6291,7.6137,7.6214,58068.0
2015-08-11 14:00:00,9.91,9.92,9.91,9.92,42860.0,7.6214,7.6291,7.6214,7.6291,42860.0
2015-08-11 14:05:00,9.91,9.93,9.9,9.92,47980.0,7.6214,7.6368,7.6137,7.6291,47980.0
2015-08-11 14:10:00,9.92,9.93,9.92,9.92,49392.0,7.6291,7.6368,7.6291,7.6291,49392.0
2015-08-11 14:15:00,9.93,9.93,9.92,9.93,45600.0,7.6368,7.6368,7.6291,7.6368,45600.0
2015-08-11 14:20:00,9.93,9.94,9.93,9.94,37564.0,7.6368,7.6445,7.6368,7.6445,37564.0
2015-08-11 14:25:00,9.94,9.96,9.94,9.95,34412.0,7.6445,7.6599,7.6445,7.6522,34412.0
2015-08-11 14:30:00,9.95,9.96,9.94,9.94,76956.0,7.6522,7.6599,7.6445,7.6445,76956.0
2015-08-11 14:35:00,9.94,9.96,9.94,9.94,134252.0,7.6445,7.6599,7.6445,7.6445,134252.0
2015-08-11 14:40:00,9.94,9.94,9.92,9.92,71440.0,7.6445,7.6445,7.6291,7.6291,71440.0
2015-08-11 14:45:00,9.92,9.93,9.92,9.92,30460.0,7.6291,7.6368,7.6291,7.6291,30460.0
2015-08-11 14:50:00,9.92,9.93,9.92,9.92,103400.0,7.6291,7.6368,7.6291,7.6291,103400.0
2015-08-11 14:55:00,9.92,9.94,9.92,9.94,137228.0,7.6291,7.6445,7.6291,7.6445,137228.0
2015-08-11 15:00:00,9.94,9.95,9.93,9.93,54512.0,7.6445,7.6522,7.6368,7.6368,54512.0
2015-08-11 15:05:00,9.93,9.95,9.93,9.94,130188.0,7.6368,7.6522,7.6368,7.6445,130188.0
2015-08-11 15:10:00,9.94,9.96,9.93,9.96,57604.0,7.6445,7.6599,7.6368,7.6599,57604.0
2015-08-11 15:15:00,9.96,9.97,9.96,9.96,97604.0,7.6599,7.6676,7.6599,7.6599,97604.0
2015-08-11 15:20:00,9.96,9.97,9.96,9.96,91996.0,7.6599,7.6676,7.6599,7.6599,91996.0
2015-08-11 15:25:00,9.96,9.96,9.95,9.96,135800.0,7.6599,7.6599,7.6522,7.6599,135800.0
2015-08-11 15:30:00,9.96,9.96,9.94,9.95,158812.0,7.6599,7.6599,7.6445,7.6522,158812.0
2015-08-11 15:35:00,9.95,9.95,9.95,9.95,202972.0,7.6522,7.6522,7.6522,7.6522,202972.0
2015-08-11 15:40:00,9.95,9.96,9.95,9.95,188120.0,7.6522,7.6599,7.6522,7.6522,188120.0
2015-08-11 15:45:00,9.95,9.95,9.94,9.95,176832.0,7.6522,7.6522,7.6445,7.6522,176832.0
2015-08-11 15:50:00,9.95,9.95,9.94,9.95,589784.0,7.6522,7.6522,7.6445,7.6522,589784.0
2015-08-11 15:55:00,9.95,9.95,9.94,9.94,619156.0,7.6522,7.6522,7.6445,7.6445,619156.0
2015-08-12 09:30:00,9.89,9.93,9.88,9.89,121172.0,7.606,7.6368,7.5983,7.606,121172.0
2015-08-12 09:35:00,9.88,9.92,9.88,9.92,101512.0,7.5983,7.6291,7.5983,7.6291,101512.0
2015-08-12 09:40:00,9.92,9.97,9.92,9.96,159196.0,7.6291,7.6676,7.6291,7.6599,159196.0
2015-08-12 09:45:00,9.96,9.96,9.94,9.94,94980.0,7.6599,7.6599,7.6445,7.6445,94980.0
2015-08-12 09:50:00,9.94,9.96,9.93,9.96,130408.0,7.6445,7.6599,7.6368,7.6599,130408.0
2015-08-12 09:55:00,9.96,9.97,9.93,9.95,65372.0,7.6599,7.6676,7.6368,7.6522,65372.0
2015-08-12 10:00:00,9.94,9.96,9.94,9.96,276592.0,7.6445,7.6599,7.6445,7.6599,276592.0
2015-08-12 10:05:00,9.96,9.96,9.93,9.93,346408.0,7.6599,7.6599,7.6368,7.6368,346408.0
2015-08-12 10:10:00,9.93,9.93,9.91,9.91,198740.0,7.6368,7.6368,7.6214,7.6214,198740.0
2015-08-12 10:15:00,9.91,9.95,9.91,9.94,65340.0,7.6214,7.6522,7.6214,7.6445,65340.0
2015-08-12 10:20:00,9.94,9.94,9.9,9.9,84904.0,7.6445,7.6445,7.6137,7.6137,84904.0
2015-08-12 10:25:00,9.9,9.93,9.9,9.93,59768.0,7.6137,7.6368,7.6137,7.6368,59768.0
2015-08-12 10:30:00,9.92,9.94,9.92,9.94,71872.0,7.6291,7.6445,7.6291,7.6445,71872.0
2015-08-12 10:35:00,9.93,9.96,9.93,9.95,93708.0,7.6368,7.6599,7.6368,7.6522,93708.0
2015-08-12 10:40:00,9.95,9.96,9.95,9.95,79052.0,7.6522,7.6599,7.6522,7.6522,79052.0
2015-08-12 10:45:00,9.95,9.95,9.94,9.94,55400.0,7.6522,7.6522,7.6445,7.6445,55400.0
2015-08-12 10:50:00,9.94,9.95,9.94,9.94,58200.0,7.6445,7.6522,7.6445,7.6445,58200.0
2015-08-12 10:55:00,9.94,9.95,9.93,9.95,63560.0,7.6445,7.6522,7.6368,7.6522,63560.0
2015-08-12 11:00:00,9.95,9.96,9.95,9.96,34720.0,7.6522,7.6599,7.6522,7.6599,34720.0
2015-08-12 11:05:00,9.96,9.97,9.96,9.96,50408.0,7.6599,7.6676,7.6599,7.6599,50408.0
2015-08-12 11:10:00,9.96,9.97,9.96,9.96,43648.0,7.6599,7.6676,7.6599,7.6599,43648.0
2015-08-12 11:15:00,9.96,9.97,9.95,9.95,86056.0,7.6599,7.6676,7.6522,7.6522,86056.0
2015-08-12 11:20:00,9.95,9.96,9.95,9.95,38124.0,7.6522,7.6599,7.6522,7.6522,38124.0
2015-08-12 11:25:00,9.95,9.95,9.95,9.95,36400.0,7.6522,7.6522,7.6522,7.6522,36400.0
2015-08-12 11:30:00,9.95,9.95,9.94,9.94,50260.0,7.6522,7.6522,7.6445,7.6445,50260.0
2015-08-12 11:35:00,9.94,9.94,9.92,9.92,56036.0,7.6445,7.6445,7.6291,7.6291,56036.0
2015-08-12 11:40:00,9.92,9.92,9.91,9.92,33936.0,7.6291,7.6291,7.6214,7.6291,33936.0
2015-08-12 11:45:00,9.92,9.93,9.92,9.93,62172.0,7.6291,7.6368,7.6291,7.6368,62172.0
2015-08-12 11:50:00,9.93,9.93,9.92,9.92,54288.0,7.6368,7.6368,7.6291,7.6291,54288.0
2015-08-12 11:55:00,9.92,9.93,9.91,9.91,43824.0,7.6291,7.6368,7.6214,7.6214,43824.0
2015-08-12 12:00:00,9.91,9.91,9.9,9.9,43224.0,7.6214,7.6214,7.6137,7.6137,43224.0
2015-08-12 12:05:00,9.9,9.92,9.9,9.91,48720.0,7.6137,7.6291,7.6137,7.6214,48720.0
2015-08-12 12:10:00,9.91,9.93,9.91,9.92,74796.0,7.6214,7.6368,7.6214,7.6291,74796.0
2015-08-12 12:15:00,9.92,9.93,9.92,9.93,34380.0,7.6291,7.6368,7.6291,7.6368,34380.0
2015-08-12 12:20:00,9.93,9.94,9.93,9.94,65592.0,7.6368,7.6445,7.6368,7.6445,65592.0
2015-08-12 12:25:00,9.94,9.94,9.93,9.94,42680.0,7.6445,7.6445,7.6368,7.6445,42680.0
2015-08-12 12:30:00,9.94,9.96,9.93,9.96,72552.0,7.6445,7.6599,7.6368,7.6599,72552.0
2015-08-12 12:35:00,9.96,9.97,9.95,9.96,37300.0,7.6599,7.6676,7.6522,7.6599,37300.0
2015-08-12 12:40:00,9.96,9.96,9.95,9.96,16444.0,7.6599,7.6599,7.6522,7.6599,16444.0
2015-08-12 12:45:00,9.96,9.97,9.95,9.96,47272.0,7.6599,7.6676,7.6522,7.6599,47272.0
2015-08-12 12:50:00,9.95,9.97,9.95,9.96,33892.0,7.6522,7.6676,7.6522,7.6599,33892.0
2015-08-12 12:55:00,9.96,9.96,9.95,9.96,33996.0,7.6599,7.6599,7.6522,7.6599,33996.0
2015-08-12 13:00:00,9.96,9.98,9.96,9.98,79864.0,7.6599,7.6753,7.6599,7.6753,79864.0
2015-08-12 13:05:00,9.98,9.99,9.98,9.98,81100.0,7.6753,7.6829,7.6753,7.6753,81100.0
2015-08-12 13:10:00,9.99,9.99,9.98,9.99,63556.0,7.6829,7.6829,7.6753,7.6829,63556.0
2015-08-12 13:15:00,9.99,10.01,9.99,10.01,125132.0,7.6829,7.6983,7.6829,7.6983,125132.0
2015-08-12 13:20:00,10.01,10.01,10.0,10.01,31880.0,7.6983,7.6983,7.6906,7.6983,31880.0
2015-08-12 13:25:00,10.01,10.01,10.0,10.0,56544.0,7.6983,7.6983,7.6906,7.6906,56544.0
2015-08-12 13:30:00,10.01,10.01,9.99,9.99,111660.0,7.6983,7.6983,7.6829,7.6829,111660.0
2015-08-12 13:35:00,9.99,9.99,9.98,9.99,58732.0,7.6829,7.6829,7.6753,7.6829,58732.0
2015-08-12 13:40:00,9.99,10.0,9.99,10.0,143888.0,7.6829,7.6906,7.6829,7.6906,143888.0
2015-08-12 13:45:00,10.0,10.03,10.0,10.03,91488.0,7.6906,7.7137,7.6906,7.7137,91488.0
2015-08-12 13:50:00,10.03,10.05,10.03,10.05,108112.0,7.7137,7.7291,7.7137,7.7291,108112.0
2015-08-12 13:55:00,10.05,10.06,10.05,10.06,162512.0,7.7291,7.7368,7.7291,7.7368,162512.0
2015-08-12 14:00:00,10.06,10.06,10.05,10.05,74448.0,7.7368,7.7368,7.7291,7.7291,74448.0
2015-08-12 14:05:00,10.06,10.06,10.05,10.05,88924.0,7.7368,7.7368,7.7291,7.7291,88924.0
2015-08-12 14:10:00,10.06,10.07,10.06,10.07,32544.0,7.7368,7.7445,7.7368,7.7445,32544.0
2015-08-12 14:15:00,10.07,10.07,10.06,10.07,108448.0,7.7445,7.7445,7.7368,7.7445,108448.0
2015-08-12 14:20:00,10.07,10.1,10.06,10.08,262728.0,7.7445,7.7675,7.7368,7.7522,262728.0
2015-08-12 14:25:00,10.08,10.08,10.06,10.06,68720.0,7.7522,7.7522,7.7368,7.7368,68720.0
2015-08-12 14:30:00,10.07,10.07,10.06,10.06,90388.0,7.7445,7.7445,7.7368,7.7368,90388.0
2015-08-12 14:35:00,10.06,10.07,10.06,10.07,97624.0,7.7368,7.7445,7.7368,7.7445,97624.0
2015-08-12 14:40:00,10.07,10.08,10.07,10.08,86912.0,7.7445,7.7522,7.7445,7.7522,86912.0
2015-08-12 14:45:00,10.08,10.09,10.07,10.08,112728.0,7.7522,7.7598,7.7445,7.7522,112728.0
2015-08-12 14:50:00,10.08,10.09,10.08,10.09,52280.0,7.7522,7.7598,7.7522,7.7598,52280.0
2015-08-12 14:55:00,10.09,10.09,10.08,10.09,94392.0,7.7598,7.7598,7.7522,7.7598,94392.0
2015-08-12 15:00:00,10.09,10.1,10.09,10.09,87132.0,7.7598,7.7675,7.7598,7.7598,87132.0
2015-08-12 15:05:00,10.09,10.09,10.09,10.09,39744.0,7.7598,7.7598,7.7598,7.7598,39744.0
2015-08-12 15:10:00,10.09,10.1,10.09,10.09,70572.0,7.7598,7.7675,7.7598,7.7598,70572.0
2015-08-12 15:15:00,10.09,10.09,10.09,10.09,81292.0,7.7598,7.7598,7.7598,7.7598,81292.0
2015-08-12 15:20:00,10.09,10.11,10.09,10.11,68964.0,7.7598,7.7752,7.7598,7.7752,68964.0
2015-08-12 15:25:00,10.11,10.13,10.11,10.12,156660.0,7.7752,7.7906,7.7752,7.7829,156660.0
2015-08-12 15:30:00,10.12,10.13,10.12,10.13,141456.0,7.7829,7.7906,7.7829,7.7906,141456.0
2015-08-12 15:35:00,10.13,10.13,10.12,10.12,235280.0,7.7906,7.7906,7.7829,7.7829,235280.0
2015-08-12 15:40:00,10.12,10.12,10.12,10.12,127548.0,7.7829,7.7829,7.7829,7.7829,127548.0
2015-08-12 15:45:00,10.12,10.13,10.12,10.12,243788.0,7.7829,7.7906,7.7829,7.7829,243788.0
2015-08-12 15:50:00,10.12,10.12,10.11,10.12,324544.0,7.7829,7.7829,7.7752,7.7829,324544.0
2015-08-12 15:55:00,10.12,10.12,10.11,10.11,627816.0,7.7829,7.7829,7.7752,7.7752,627816.0
2015-08-13 09:30:00,10.08,10.08,10.03,10.06,135324.0,7.7522,7.7522,7.7137,7.7368,135324.0
2015-08-13 09:35:00,10.07,10.09,10.04,10.07,120216.0,7.7445,7.7598,7.7214,7.7445,120216.0
2015-08-13 09:40:00,10.07,10.08,10.04,10.06,43868.0,7.7445,7.7522,7.7214,7.7368,43868.0
2015-08-13 09:45:00,10.06,10.08,10.06,10.06,44260.0,7.7368,7.7522,7.7368,7.7368,44260.0
2015-08-13 09:50:00,10.07,10.09,10.06,10.09,23200.0,7.7445,7.7598,7.7368,7.7598,23200.0
2015-08-13 09:55:00,10.09,10.09,10.07,10.08,20000.0,7.7598,7.7598,7.7445,7.7522,20000.0
2015-08-13 10:00:00,10.08,10.08,10.06,10.06,31200.0,7.7522,7.7522,7.7368,7.7368,31200.0
2015-08-13 10:05:00,10.06,10.07,10.06,10.06,26612.0,7.7368,7.7445,7.7368,7.7368,26612.0
2015-08-13 10:10:00,10.06,10.06,10.04,10.05,43488.0,7.7368,7.7368,7.7214,7.7291,43488.0
2015-08-13 10:15:00,10.05,10.06,10.04,10.06,23636.0,7.7291,7.7368,7.7214,7.7368,23636.0
2015-08-13 10:20:00,10.05,10.06,10.05,10.05,33704.0,7.7291,7.7368,7.7291,7.7291,33704.0
2015-08-13 10:25:00,10.05,10.08,10.05,10.07,35748.0,7.7291,7.7522,7.7291,7.7445,35748.0
2015-08-13 10:30:00,10.07,10.07,10.06,10.06,17600.0,7.7445,7.7445,7.7368,7.7368,17600.0
2015-08-13 10:35:00,10.06,10.1,10.06,10.09,48692.0,7.7368,7.7675,7.7368,7.7598,48692.0
2015-08-13 10:40:00,10.09,10.09,10.08,10.08,38096.0,7.7598,7.7598,7.7522,7.7522,38096.0
2015-08-13 10:45:00,10.08,10.08,10.07,10.07,17188.0,7.7522,7.7522,7.7445,7.7445,17188.0
2015-08-13 10:50:00,10.07,10.08,10.06,10.08,97692.0,7.7445,7.7522,7.7368,7.7522,97692.0
2015-08-13 10:55:00,10.08,10.08,10.06,10.06,25460.0,7.7522,7.7522,7.7368,7.7368,25460.0
2015-08-13 11:00:00,10.06,10.08,10.06,10.08,87012.0,7.7368,7.7522,7.7368,7.7522,87012.0
2015-08-13 11:05:00,10.08,10.08,10.05,10.05,29000.0,7.7522,7.7522,7.7291,7.7291,29000.0
2015-08-13 11:10:00,10.05,10.06,10.05,10.05,28332.0,7.7291,7.7368,7.7291,7.7291,28332.0
2015-08-13 11:15:00,10.05,10.08,10.05,10.07,24660.0,7.7291,7.7522,7.7291,7.7445,24660.0
2015-08-13 11:20:00,10.07,10.07,10.04,10.05,24480.0,7.7445,7.7445,7.7214,7.7291,24480.0
2015-08-13 11:25:00,10.05,10.05,10.04,10.05,18372.0,7.7291,7.7291,7.7214,7.7291,18372.0
2015-08-13 11:30:00,10.05,10.05,10.04,10.04,29796.0,7.7291,7.7291,7.7214,7.7214,29796.0
2015-08-13 11:35:00,10.04,10.05,10.03,10.03,26912.0,7.7214,7.7291,7.7137,7.7137,26912.0
2015-08-13 11:40:00,10.03,10.04,10.03,10.03,29640.0,7.7137,7.7214,7.7137,7.7137,29640.0
2015-08-13 11:45:00,10.03,10.04,10.03,10.04,23580.0,7.7137,7.7214,7.7137,7.7214,23580.0
2015-08-13 11:50:00,10.04,10.05,10.04,10.05,32168.0,7.7214,7.7291,7.7214,7.7291,32168.0
2015-08-13 11:55:00,10.04,10.04,10.03,10.04,20000.0,7.7214,7.7214,7.7137,7.7214,20000.0
2015-08-13 12:00:00,10.04,10.05,10.04,10.05,37200.0,7.7214,7.7291,7.7214,7.7291,37200.0
2015-08-13 12:05:00,10.05,10.06,10.05,10.05,21868.0,7.7291,7.7368,7.7291,7.7291,21868.0
2015-08-13 12:10:00,10.05,10.06,10.05,10.06,29632.0,7.7291,7.7368,7.7291,7.7368,29632.0
2015-08-13 12:15:00,10.06,10.06,10.04,10.04,65792.0,7.7368,7.7368,7.7214,7.7214,65792.0
2015-08-13 12:20:00,10.04,10.04,10.04,10.04,29072.0,7.7214,7.7214,7.7214,7.7214,29072.0
2015-08-13 12:25:00,10.04,10.04,10.04,10.04,90912.0,7.7214,7.7214,7.7214,7.7214,90912.0
2015-08-13 12:30:00,10.04,10.05,10.04,10.04,22564.0,7.7214,7.7291,7.7214,7.7214,22564.0
2015-08-13 12:35:00,10.04,10.05,10.04,10.04,18964.0,7.7214,7.7291,7.7214,7.7214,18964.0
2015-08-13 12:40:00,10.04,10.04,10.02,10.03,28000.0,7.7214,7.7214,7.706,7.7137,28000.0
2015-08-13 12:45:00,10.03,10.03,10.03,10.03,41108.0,7.7137,7.7137,7.7137,7.7137,41108.0
2015-08-13 12:50:00,10.03,10.04,10.03,10.04,25632.0,7.7137,7.7214,7.7137,7.7214,25632.0
2015-08-13 12:55:00,10.03,10.04,10.03,10.03,23460.0,7.7137,7.7214,7.7137,7.7137,23460.0
2015-08-13 13:00:00,10.03,10.03,10.03,10.03,25228.0,7.7137,7.7137,7.7137,7.7137,25228.0
2015-08-13 13:05:00,10.03,10.03,10.03,10.03,14296.0,7.7137,7.7137,7.7137,7.7137,14296.0
2015-08-13 13:10:00,10.03,10.03,10.02,10.03,15200.0,7.7137,7.7137,7.706,7.7137,15200.0
2015-08-13 13:15:00,10.03,10.03,10.02,10.02,25304.0,7.7137,7.7137,7.706,7.706,25304.0
2015-08-13 13:20:00,10.02,10.03,10.02,10.03,27800.0,7.706,7.7137,7.706,7.7137,27800.0
2015-08-13 13:25:00,10.03,10.03,10.03,10.03,23028.0,7.7137,7.7137,7.7137,7.7137,23028.0
2015-08-13 13:30:00,10.03,10.04,10.03,10.04,38904.0,7.7137,7.7214,7.7137,7.7214,38904.0
2015-08-13 13:35:00,10.04,10.04,10.03,10.04,92184.0,7.7214,7.7214,7.7137,7.7214,92184.0
2015-08-13 13:40:00,10.04,10.04,10.03,10.04,14368.0,7.7214,7.7214,7.7137,7.7214,14368.0
2015-08-13 13:45:00,10.04,10.04,10.04,10.04,60736.0,7.7214,7.7214,7.7214,7.7214,60736.0
2015-08-13 13:50:00,10.04,10.04,10.03,10.03,28920.0,7.7214,7.7214,7.7137,7.7137,28920.0
2015-08-13 13:55:00,10.04,10.05,10.04,10.05,15780.0,7.7214,7.7291,7.7214,7.7291,15780.0
2015-08-13 14:00:00,10.05,10.06,10.04,10.06,47272.0,7.7291,7.7368,7.7214,7.7368,47272.0
2015-08-13 14:05:00,10.06,10.06,10.06,10.06,12896.0,7.7368,7.7368,7.7368,7.7368,12896.0
2015-08-13 14:10:00,10.06,10.08,10.06,10.07,38044.0,7.7368,7.7522,7.7368,7.7445,38044.0
2015-08-13 14:15:00,10.08,10.08,10.07,10.07,29900.0,7.7522,7.7522,7.7445,7.7445,29900.0
2015-08-13 14:20:00,10.07,10.07,10.06,10.07,27084.0,7.7445,7.7445,7.7368,7.7445,27084.0
2015-08-13 14:25:00,10.07,10.08,10.07,10.08,13672.0,7.7445,7.7522,7.7445,7.7522,13672.0
2015-08-13 14:30:00,10.08,10.08,10.07,10.07,24528.0,7.7522,7.7522,7.7445,7.7445,24528.0
2015-08-13 14:35:00,10.07,10.08,10.07,10.07,34932.0,7.7445,7.7522,7.7445,7.7445,34932.0
2015-08-13 14:40:00,10.07,10.08,10.07,10.08,20876.0,7.7445,7.7522,7.7445,7.7522,20876.0
2015-08-13 14:45:00,10.08,10.08,10.07,10.08,16548.0,7.7522,7.7522,7.7445,7.7522,16548.0
2015-08-13 14:50:00,10.08,10.09,10.08,10.08,44844.0,7.7522,7.7598,7.7522,7.7522,44844.0
2015-08-13 14:55:00,10.08,10.08,10.08,10.08,22180.0,7.7522,7.7522,7.7522,7.7522,22180.0
2015-08-13 15:00:00,10.08,10.08,10.08,10.08,16188.0,7.7522,7.7522,7.7522,7.7522,16188.0
2015-08-13 15:05:00,10.08,10.08,10.07,10.08,74432.0,7.7522,7.7522,7.7445,7.7522,74432.0
2015-08-13 15:10:00,10.07,10.08,10.07,10.08,74844.0,7.7445,7.7522,7.7445,7.7522,74844.0
2015-08-13 15:15:00,10.08,10.08,10.07,10.07,39844.0,7.7522,7.7522,7.7445,7.7445,39844.0
2015-08-13 15:20:00,10.07,10.07,10.05,10.05,78128.0,7.7445,7.7445,7.7291,7.7291,78128.0
2015-08-13 15:25:00,10.06,10.06,10.05,10.05,69004.0,7.7368,7.7368,7.7291,7.7291,69004.0
2015-08-13 15:30:00,10.04,10.04,10.02,10.03,117188.0,7.7214,7.7214,7.706,7.7137,117188.0
2015-08-13 15:35:00,10.02,10.03,10.01,10.02,90744.0,7.706,7.7137,7.6983,7.706,90744.0
2015-08-13 15:40:00,10.02,10.02,10.01,10.01,120676.0,7.706,7.706,7.6983,7.6983,120676.0
2015-08-13 15:45:00,10.01,10.03,10.01,10.03,171772.0,7.6983,7.7137,7.6983,7.7137,171772.0
2015-08-13 15:50:00,10.03,10.03,10.01,10.01,184732.0,7.7137,7.7137,7.6983,7.6983,184732.0
2015-08-13 15:55:00,10.01,10.02,10.01,10.02,345756.0,7.6983,7.706,7.6983,7.706,345756.0
2015-08-14 09:30:00,9.98,10.05,9.98,10.04,96632.0,7.6753,7.7291,7.6753,7.7214,96632.0
2015-08-14 09:35:00,10.03,10.07,10.02,10.04,264216.0,7.7137,7.7445,7.706,7.7214,264216.0
2015-08-14 09:40:00,10.04,10.06,10.01,10.02,144192.0,7.7214,7.7368,7.6983,7.706,144192.0
2015-08-14 09:45:00,10.02,10.03,10.0,10.03,27552.0,7.706,7.7137,7.6906,7.7137,27552.0
2015-08-14 09:50:00,10.03,10.05,10.03,10.03,15600.0,7.7137,7.7291,7.7137,7.7137,15600.0
2015-08-14 09:55:00,10.04,10.04,10.02,10.02,17200.0,7.7214,7.7214,7.706,7.706,17200.0
2015-08-14 10:00:00,10.02,10.04,10.02,10.04,20552.0,7.706,7.7214,7.706,7.7214,20552.0
2015-08-14 10:05:00,10.04,10.04,10.01,10.02,33200.0,7.7214,7.7214,7.6983,7.706,33200.0
2015-08-14 10:10:00,10.02,10.02,9.99,10.0,64996.0,7.706,7.706,7.6829,7.6906,64996.0
2015-08-14 10:15:00,10.0,10.0,9.99,10.0,38056.0,7.6906,7.6906,7.6829,7.6906,38056.0
2015-08-14 10:20:00,10.0,10.0,9.99,9.99,104588.0,7.6906,7.6906,7.6829,7.6829,104588.0
2015-08-14 10:25:00,9.99,10.0,9.99,9.99,17404.0,7.6829,7.6906,7.6829,7.6829,17404.0
2015-08-14 10:30:00,9.99,10.0,9.99,9.99,25808.0,7.6829,7.6906,7.6829,7.6829,25808.0
2015-08-14 10:35:00,9.99,9.99,9.98,9.99,23716.0,7.6829,7.6829,7.6753,7.6829,23716.0
2015-08-14 10:40:00,9.99,10.0,9.99,9.99,30772.0,7.6829,7.6906,7.6829,7.6829,30772.0
2015-08-14 10:45:00,9.99,9.99,9.98,9.98,34620.0,7.6829,7.6829,7.6753,7.6753,34620.0
2015-08-14 10:50:00,9.98,9.99,9.98,9.99,46424.0,7.6753,7.6829,7.6753,7.6829,46424.0
2015-08-14 10:55:00,9.99,10.0,9.99,9.99,23388.0,7.6829,7.6906,7.6829,7.6829,23388.0
2015-08-14 11:00:00,9.99,10.0,9.99,9.99,81168.0,7.6829,7.6906,7.6829,7.6829,81168.0
2015-08-14 11:05:00,9.99,10.0,9.99,9.99,96128.0,7.6829,7.6906,7.6829,7.6829,96128.0
2015-08-14 11:10:00,9.99,9.99,9.98,9.98,38972.0,7.6829,7.6829,7.6753,7.6753,38972.0
2015-08-14 11:15:00,9.98,10.0,9.98,9.99,70220.0,7.6753,7.6906,7.6753,7.6829,70220.0
2015-08-14 11:20:00,9.99,10.0,9.99,9.99,119444.0,7.6829,7.6906,7.6829,7.6829,119444.0
2015-08-14 11:25:00,9.99,10.0,9.99,9.99,53492.0,7.6829,7.6906,7.6829,7.6829,53492.0
2015-08-14 11:30:00,9.99,10.01,9.99,10.01,113580.0,7.6829,7.6983,7.6829,7.6983,113580.0
2015-08-14 11:35:00,10.01,10.05,10.0,10.05,322160.0,7.6983,7.7291,7.6906,7.7291,322160.0
2015-08-14 11:40:00,10.05,10.05,10.02,10.04,117372.0,7.7291,7.7291,7.706,7.7214,117372.0
2015-08-14 11:45:00,10.04,10.05,10.03,10.04,24244.0,7.7214,7.7291,7.7137,7.7214,24244.0
2015-08-14 11:50:00,10.04,10.06,10.04,10.06,39592.0,7.7214,7.7368,7.7214,7.7368,39592.0
2015-08-14 11:55:00,10.05,10.06,10.05,10.06,31392.0,7.7291,7.7368,7.7291,7.7368,31392.0
2015-08-14 12:00:00,10.06,10.06,10.05,10.05,16136.0,7.7368,7.7368,7.7291,7.7291,16136.0
2015-08-14 12:05:00,10.05,10.05,10.05,10.05,29560.0,7.7291,7.7291,7.7291,7.7291,29560.0
2015-08-14 12:10:00,10.05,10.05,10.03,10.03,13920.0,7.7291,7.7291,7.7137,7.7137,13920.0
2015-08-14 12:15:00,10.03,10.04,10.03,10.04,92588.0,7.7137,7.7214,7.7137,7.7214,92588.0
2015-08-14 12:20:00,10.04,10.04,10.03,10.03,31944.0,7.7214,7.7214,7.7137,7.7137,31944.0
2015-08-14 12:25:00,10.03,10.03,10.03,10.03,13372.0,7.7137,7.7137,7.7137,7.7137,13372.0
2015-08-14 12:30:00,10.03,10.04,10.03,10.04,15200.0,7.7137,7.7214,7.7137,7.7214,15200.0
2015-08-14 12:35:00,10.04,10.05,10.03,10.03,42572.0,7.7214,7.7291,7.7137,7.7137,42572.0
2015-08-14 12:40:00,10.04,10.04,10.03,10.03,10980.0,7.7214,7.7214,7.7137,7.7137,10980.0
2015-08-14 12:45:00,10.03,10.03,10.02,10.02,24900.0,7.7137,7.7137,7.706,7.706,24900.0
2015-08-14 12:50:00,10.01,10.01,10.01,10.01,4000.0,7.6983,7.6983,7.6983,7.6983,4000.0
2015-08-14 12:55:00,10.01,10.02,10.01,10.01,31772.0,7.6983,7.706,7.6983,7.6983,31772.0
2015-08-14 13:00:00,10.02,10.02,10.01,10.01,19528.0,7.706,7.706,7.6983,7.6983,19528.0
2015-08-14 13:05:00,10.02,10.02,10.02,10.02,14840.0,7.706,7.706,7.706,7.706,14840.0
2015-08-14 13:10:00,10.02,10.03,10.02,10.03,26068.0,7.706,7.7137,7.706,7.7137,26068.0
2015-08-14 13:15:00,10.04,10.04,10.03,10.03,31864.0,7.7214,7.7214,7.7137,7.7137,31864.0
2015-08-14 13:20:00,10.04,10.04,10.04,10.04,16352.0,7.7214,7.7214,7.7214,7.7214,16352.0
2015-08-14 13:25:00,10.04,10.05,10.04,10.05,15256.0,7.7214,7.7291,7.7214,7.7291,15256.0
2015-08-14 13:30:00,10.05,10.05,10.05,10.05,16624.0,7.7291,7.7291,7.7291,7.7291,16624.0
2015-08-14 13:35:00,10.05,10.05,10.05,10.05,41552.0,7.7291,7.7291,7.7291,7.7291,41552.0
2015-08-14 13:40:00,10.05,10.05,10.05,10.05,28800.0,7.7291,7.7291,7.7291,7.7291,28800.0
2015-08-14 13:45:00,10.05,10.05,10.04,10.04,26664.0,7.7291,7.7291,7.7214,7.7214,26664.0
2015-08-14 13:50:00,10.04,10.05,10.04,10.05,13092.0,7.7214,7.7291,7.7214,7.7291,13092.0
2015-08-14 13:55:00,10.05,10.05,10.04,10.05,38748.0,7.7291,7.7291,7.7214,7.7291,38748.0
2015-08-14 14:00:00,10.05,10.05,10.05,10.05,12392.0,7.7291,7.7291,7.7291,7.7291,12392.0
2015-08-14 14:05:00,10.05,10.05,10.04,10.04,21052.0,7.7291,7.7291,7.7214,7.7214,21052.0
2015-08-14 14:10:00,10.04,10.05,10.04,10.05,15264.0,7.7214,7.7291,7.7214,7.7291,15264.0
2015-08-14 14:15:00,10.05,10.05,10.05,10.05,6980.0,7.7291,7.7291,7.7291,7.7291,6980.0
2015-08-14 14:20:00,10.05,10.05,10.05,10.05,25200.0,7.7291,7.7291,7.7291,7.7291,25200.0
2015-08-14 14:25:00,10.05,10.06,10.05,10.05,28000.0,7.7291,7.7368,7.7291,7.7291,28000.0
2015-08-14 14:30:00,10.05,10.05,10.05,10.05,16072.0,7.7291,7.7291,7.7291,7.7291,16072.0
2015-08-14 14:35:00,10.05,10.05,10.05,10.05,30604.0,7.7291,7.7291,7.7291,7.7291,30604.0
2015-08-14 14:40:00,10.06,10.06,10.05,10.06,75292.0,7.7368,7.7368,7.7291,7.7368,75292.0
2015-08-14 14:45:00,10.05,10.06,10.05,10.06,16400.0,7.7291,7.7368,7.7291,7.7368,16400.0
2015-08-14 14:50:00,10.05,10.06,10.05,10.06,38900.0,7.7291,7.7368,7.7291,7.7368,38900.0
2015-08-14 14:55:00,10.06,10.06,10.06,10.06,23464.0,7.7368,7.7368,7.7368,7.7368,23464.0
2015-08-14 15:00:00,10.06,10.06,10.06,10.06,34728.0,7.7368,7.7368,7.7368,7.7368,34728.0
2015-08-14 15:05:00,10.06,10.07,10.06,10.07,37016.0,7.7368,7.7445,7.7368,7.7445,37016.0
2015-08-14 15:10:00,10.07,10.08,10.07,10.08,24924.0,7.7445,7.7522,7.7445,7.7522,24924.0
2015-08-14 15:15:00,10.08,10.08,10.08,10.08,25196.0,7.7522,7.7522,7.7522,7.7522,25196.0
2015-08-14 15:20:00,10.08,10.08,10.07,10.08,55844.0,7.7522,7.7522,7.7445,7.7522,55844.0
2015-08-14 15:25:00,10.07,10.07,10.06,10.06,59388.0,7.7445,7.7445,7.7368,7.7368,59388.0
2015-08-14 15:30:00,10.06,10.07,10.06,10.06,41132.0,7.7368,7.7445,7.7368,7.7368,41132.0
2015-08-14 15:35:00,10.06,10.07,10.06,10.06,35680.0,7.7368,7.7445,7.7368,7.7368,35680.0
2015-08-14 15:40:00,10.07,10.07,10.06,10.07,43112.0,7.7445,7.7445,7.7368,7.7445,43112.0
2015-08-14 15:45:00,10.07,10.08,10.07,10.08,41332.0,7.7445,7.7522,7.7445,7.7522,41332.0
2015-08-14 15:50:00,10.07,10.08,10.05,10.05,135500.0,7.7445,7.7522,7.7291,7.7291,135500.0
2015-08-14 15:55:00,10.05,10.06,10.05,10.05,316988.0,7.7291,7.7368,7.7291,7.7291,316988.0
2015-08-17 09:30:00,10.01,10.06,10.01,10.02,63976.0,7.6983,7.7368,7.6983,7.706,63976.0
2015-08-17 09:35:00,10.02,10.03,9.99,9.99,31572.0,7.706,7.7137,7.6829,7.6829,31572.0
2015-08-17 09:40:00,9.98,9.99,9.97,9.99,42484.0,7.6753,7.6829,7.6676,7.6829,42484.0
2015-08-17 09:45:00,9.98,10.0,9.98,9.99,43120.0,7.6753,7.6906,7.6753,7.6829,43120.0
2015-08-17 09:50:00,9.99,9.99,9.98,9.98,23600.0,7.6829,7.6829,7.6753,7.6753,23600.0
2015-08-17 09:55:00,9.98,9.99,9.98,9.99,7032.0,7.6753,7.6829,7.6753,7.6829,7032.0
2015-08-17 10:00:00,9.99,10.0,9.98,10.0,26236.0,7.6829,7.6906,7.6753,7.6906,26236.0
2015-08-17 10:05:00,10.0,10.01,9.99,10.0,45212.0,7.6906,7.6983,7.6829,7.6906,45212.0
2015-08-17 10:10:00,10.01,10.01,10.0,10.0,86020.0,7.6983,7.6983,7.6906,7.6906,86020.0
2015-08-17 10:15:00,10.0,10.08,10.0,10.08,185840.0,7.6906,7.7522,7.6906,7.7522,185840.0
2015-08-17 10:20:00,10.08,10.09,10.07,10.08,118200.0,7.7522,7.7598,7.7445,7.7522,118200.0
2015-08-17 10:25:00,10.08,10.09,10.08,10.08,64136.0,7.7522,7.7598,7.7522,7.7522,64136.0
2015-08-17 10:30:00,10.08,10.09,10.08,10.08,16804.0,7.7522,7.7598,7.7522,7.7522,16804.0
2015-08-17 10:35:00,10.08,10.08,10.05,10.06,52400.0,7.7522,7.7522,7.7291,7.7368,52400.0
2015-08-17 10:40:00,10.06,10.06,10.05,10.05,18820.0,7.7368,7.7368,7.7291,7.7291,18820.0
2015-08-17 10:45:00,10.05,10.08,10.05,10.08,35444.0,7.7291,7.7522,7.7291,7.7522,35444.0
2015-08-17 10:50:00,10.09,10.09,10.08,10.09,21604.0,7.7598,7.7598,7.7522,7.7598,21604.0
2015-08-17 10:55:00,10.09,10.11,10.09,10.11,14804.0,7.7598,7.7752,7.7598,7.7752,14804.0
2015-08-17 11:00:00,10.11,10.13,10.11,10.13,17076.0,7.7752,7.7906,7.7752,7.7906,17076.0
2015-08-17 11:05:00,10.13,10.13,10.13,10.13,38080.0,7.7906,7.7906,7.7906,7.7906,38080.0
2015-08-17 11:10:00,10.13,10.15,10.13,10.14,53324.0,7.7906,7.806,7.7906,7.7983,53324.0
2015-08-17 11:15:00,10.14,10.14,10.12,10.12,15200.0,7.7983,7.7983,7.7829,7.7829,15200.0
2015-08-17 11:20:00,10.12,10.12,10.12,10.12,26932.0,7.7829,7.7829,7.7829,7.7829,26932.0
2015-08-17 11:25:00,10.12,10.12,10.11,10.12,70076.0,7.7829,7.7829,7.7752,7.7829,70076.0
2015-08-17 11:30:00,10.12,10.12,10.11,10.11,53084.0,7.7829,7.7829,7.7752,7.7752,53084.0
2015-08-17 11:35:00,10.11,10.12,10.1,10.1,58868.0,7.7752,7.7829,7.7675,7.7675,58868.0
2015-08-17 11:40:00,10.1,10.12,10.1,10.12,93100.0,7.7675,7.7829,7.7675,7.7829,93100.0
2015-08-17 11:45:00,10.12,10.13,10.12,10.13,20800.0,7.7829,7.7906,7.7829,7.7906,20800.0
2015-08-17 11:50:00,10.13,10.14,10.13,10.13,27340.0,7.7906,7.7983,7.7906,7.7906,27340.0
2015-08-17 11:55:00,10.13,10.14,10.13,10.13,43432.0,7.7906,7.7983,7.7906,7.7906,43432.0
2015-08-17 12:00:00,10.13,10.13,10.13,10.13,20400.0,7.7906,7.7906,7.7906,7.7906,20400.0
2015-08-17 12:05:00,10.13,10.14,10.13,10.14,12772.0,7.7906,7.7983,7.7906,7.7983,12772.0
2015-08-17 12:10:00,10.14,10.14,10.12,10.12,37004.0,7.7983,7.7983,7.7829,7.7829,37004.0
2015-08-17 12:15:00,10.13,10.13,10.12,10.12,20224.0,7.7906,7.7906,7.7829,7.7829,20224.0
2015-08-17 12:20:00,10.12,10.12,10.12,10.12,6384.0,7.7829,7.7829,7.7829,7.7829,6384.0
2015-08-17 12:25:00,10.13,10.13,10.12,10.12,40556.0,7.7906,7.7906,7.7829,7.7829,40556.0
2015-08-17 12:30:00,10.12,10.12,10.12,10.12,33088.0,7.7829,7.7829,7.7829,7.7829,33088.0
2015-08-17 12:35:00,10.12,10.13,10.12,10.13,15200.0,7.7829,7.7906,7.7829,7.7906,15200.0
2015-08-17 12:40:00,10.13,10.13,10.12,10.12,61276.0,7.7906,7.7906,7.7829,7.7829,61276.0
2015-08-17 12:45:00,10.12,10.12,10.12,10.12,13200.0,7.7829,7.7829,7.7829,7.7829,13200.0
2015-08-17 12:50:00,10.12,10.12,10.11,10.11,46800.0,7.7829,7.7829,7.7752,7.7752,46800.0
2015-08-17 12:55:00,10.11,10.12,10.11,10.12,25600.0,7.7752,7.7829,7.7752,7.7829,25600.0
2015-08-17 13:00:00,10.12,10.12,10.11,10.12,26648.0,7.7829,7.7829,7.7752,7.7829,26648.0
2015-08-17 13:05:00,10.12,10.12,10.11,10.12,43484.0,7.7829,7.7829,7.7752,7.7829,43484.0
2015-08-17 13:10:00,10.12,10.12,10.11,10.12,35056.0,7.7829,7.7829,7.7752,7.7829,35056.0
2015-08-17 13:15:00,10.12,10.13,10.12,10.12,21840.0,7.7829,7.7906,7.7829,7.7829,21840.0
2015-08-17 13:20:00,10.12,10.13,10.12,10.12,33236.0,7.7829,7.7906,7.7829,7.7829,33236.0
2015-08-17 13:25:00,10.13,10.13,10.12,10.13,44248.0,7.7906,7.7906,7.7829,7.7906,44248.0
2015-08-17 13:30:00,10.13,10.13,10.12,10.12,22144.0,7.7906,7.7906,7.7829,7.7829,22144.0
2015-08-17 13:35:00,10.12,10.12,10.1,10.11,52144.0,7.7829,7.7829,7.7675,7.7752,52144.0
2015-08-17 13:40:00,10.11,10.11,10.1,10.1,25796.0,7.7752,7.7752,7.7675,7.7675,25796.0
2015-08-17 13:45:00,10.1,10.11,10.1,10.11,33432.0,7.7675,7.7752,7.7675,7.7752,33432.0
2015-08-17 13:50:00,10.11,10.11,10.1,10.1,32276.0,7.7752,7.7752,7.7675,7.7675,32276.0
2015-08-17 13:55:00,10.1,10.11,10.1,10.1,18524.0,7.7675,7.7752,7.7675,7.7675,18524.0
2015-08-17 14:00:00,10.1,10.11,10.1,10.1,49452.0,7.7675,7.7752,7.7675,7.7675,49452.0
2015-08-17 14:05:00,10.1,10.1,10.1,10.1,22364.0,7.7675,7.7675,7.7675,7.7675,22364.0
2015-08-17 14:10:00,10.1,10.1,10.1,10.1,8652.0,7.7675,7.7675,7.7675,7.7675,8652.0
2015-08-17 14:15:00,10.1,10.1,10.09,10.1,34968.0,7.7675,7.7675,7.7598,7.7675,34968.0
2015-08-17 14:20:00,10.1,10.1,10.09,10.09,54256.0,7.7675,7.7675,7.7598,7.7598,54256.0
2015-08-17 14:25:00,10.09,10.09,10.08,10.08,23312.0,7.7598,7.7598,7.7522,7.7522,23312.0
2015-08-17 14:30:00,10.08,10.09,10.08,10.08,25428.0,7.7522,7.7598,7.7522,7.7522,25428.0
2015-08-17 14:35:00,10.08,10.08,10.08,10.08,38292.0,7.7522,7.7522,7.7522,7.7522,38292.0
2015-08-17 14:40:00,10.08,10.09,10.08,10.08,85764.0,7.7522,7.7598,7.7522,7.7522,85764.0
2015-08-17 14:45:00,10.08,10.08,10.07,10.07,27272.0,7.7522,7.7522,7.7445,7.7445,27272.0
2015-08-17 14:50:00,10.07,10.08,10.06,10.07,60272.0,7.7445,7.7522,7.7368,7.7445,60272.0
2015-08-17 14:55:00,10.07,10.08,10.07,10.07,51072.0,7.7445,7.7522,7.7445,7.7445,51072.0
2015-08-17 15:00:00,10.07,10.08,10.07,10.08,27872.0,7.7445,7.7522,7.7445,7.7522,27872.0
2015-08-17 15:05:00,10.08,10.08,10.07,10.08,43064.0,7.7522,7.7522,7.7445,7.7522,43064.0
2015-08-17 15:10:00,10.08,10.09,10.08,10.09,59356.0,7.7522,7.7598,7.7522,7.7598,59356.0
2015-08-17 15:15:00,10.08,10.09,10.08,10.08,60200.0,7.7522,7.7598,7.7522,7.7522,60200.0
2015-08-17 15:20:00,10.08,10.09,10.08,10.09,45832.0,7.7522,7.7598,7.7522,7.7598,45832.0
2015-08-17 15:25:00,10.09,10.09,10.08,10.09,41312.0,7.7598,7.7598,7.7522,7.7598,41312.0
2015-08-17 15:30:00,10.09,10.09,10.07,10.08,168200.0,7.7598,7.7598,7.7445,7.7522,168200.0
2015-08-17 15:35:00,10.08,10.08,10.07,10.07,125896.0,7.7522,7.7522,7.7445,7.7445,125896.0
2015-08-17 15:40:00,10.07,10.08,10.07,10.08,55936.0,7.7445,7.7522,7.7445,7.7522,55936.0
2015-08-17 15:45:00,10.08,10.09,10.08,10.09,85136.0,7.7522,7.7598,7.7522,7.7598,85136.0
2015-08-17 15:50:00,10.09,10.09,10.08,10.09,118896.0,7.7598,7.7598,7.7522,7.7598,118896.0
2015-08-17 15:55:00,10.09,10.1,10.09,10.09,215428.0,7.7598,7.7675,7.7598,7.7598,215428.0
2015-08-18 09:30:00,10.09,10.14,10.09,10.14,78204.0,7.7598,7.7983,7.7598,7.7983,78204.0
2015-08-18 09:35:00,10.14,10.18,10.13,10.14,63772.0,7.7983,7.8291,7.7906,7.7983,63772.0
2015-08-18 09:40:00,10.14,10.17,10.14,10.15,75380.0,7.7983,7.8214,7.7983,7.806,75380.0
2015-08-18 09:45:00,10.15,10.15,10.13,10.14,51600.0,7.806,7.806,7.7906,7.7983,51600.0
2015-08-18 09:50:00,10.13,10.14,10.13,10.13,76300.0,7.7906,7.7983,7.7906,7.7906,76300.0
2015-08-18 09:55:00,10.12,10.14,10.12,10.14,235528.0,7.7829,7.7983,7.7829,7.7983,235528.0
2015-08-18 10:00:00,10.14,10.16,10.13,10.16,61212.0,7.7983,7.8137,7.7906,7.8137,61212.0
2015-08-18 10:05:00,10.16,10.16,10.12,10.13,87424.0,7.8137,7.8137,7.7829,7.7906,87424.0
2015-08-18 10:10:00,10.13,10.14,10.12,10.14,30000.0,7.7906,7.7983,7.7829,7.7983,30000.0
2015-08-18 10:15:00,10.13,10.15,10.13,10.15,47412.0,7.7906,7.806,7.7906,7.806,47412.0
2015-08-18 10:20:00,10.15,10.17,10.15,10.16,45200.0,7.806,7.8214,7.806,7.8137,45200.0
2015-08-18 10:25:00,10.16,10.17,10.16,10.17,114412.0,7.8137,7.8214,7.8137,7.8214,114412.0
2015-08-18 10:30:00,10.17,10.19,10.16,10.17,45904.0,7.8214,7.8368,7.8137,7.8214,45904.0
2015-08-18 10:35:00,10.17,10.17,10.15,10.16,31032.0,7.8214,7.8214,7.806,7.8137,31032.0
2015-08-18 10:40:00,10.16,10.16,10.15,10.15,37720.0,7.8137,7.8137,7.806,7.806,37720.0
2015-08-18 10:45:00,10.15,10.16,10.15,10.16,36808.0,7.806,7.8137,7.806,7.8137,36808.0
2015-08-18 10:50:00,10.16,10.16,10.15,10.15,45176.0,7.8137,7.8137,7.806,7.806,45176.0
2015-08-18 10:55:00,10.16,10.18,10.15,10.18,88148.0,7.8137,7.8291,7.806,7.8291,88148.0
2015-08-18 11:00:00,10.18,10.18,10.16,10.17,27172.0,7.8291,7.8291,7.8137,7.8214,27172.0
2015-08-18 11:05:00,10.17,10.18,10.17,10.17,240596.0,7.8214,7.8291,7.8214,7.8214,240596.0
2015-08-18 11:10:00,10.17,10.17,10.17,10.17,36484.0,7.8214,7.8214,7.8214,7.8214,36484.0
2015-08-18 11:15:00,10.17,10.18,10.17,10.17,55324.0,7.8214,7.8291,7.8214,7.8214,55324.0
2015-08-18 11:20:00,10.17,10.18,10.17,10.17,37600.0,7.8214,7.8291,7.8214,7.8214,37600.0
2015-08-18 11:25:00,10.17,10.18,10.16,10.16,36580.0,7.8214,7.8291,7.8137,7.8137,36580.0
2015-08-18 11:30:00,10.16,10.16,10.15,10.15,53168.0,7.8137,7.8137,7.806,7.806,53168.0
2015-08-18 11:35:00,10.15,10.16,10.15,10.15,27244.0,7.806,7.8137,7.806,7.806,27244.0
2015-08-18 11:40:00,10.15,10.15,10.15,10.15,38600.0,7.806,7.806,7.806,7.806,38600.0
2015-08-18 11:45:00,10.15,10.15,10.14,10.15,43124.0,7.806,7.806,7.7983,7.806,43124.0
2015-08-18 11:50:00,10.14,10.15,10.14,10.15,37292.0,7.7983,7.806,7.7983,7.806,37292.0
2015-08-18 11:55:00,10.15,10.15,10.14,10.14,13832.0,7.806,7.806,7.7983,7.7983,13832.0
2015-08-18 12:00:00,10.15,10.15,10.14,10.15,25600.0,7.806,7.806,7.7983,7.806,25600.0
2015-08-18 12:05:00,10.15,10.16,10.15,10.16,77940.0,7.806,7.8137,7.806,7.8137,77940.0
2015-08-18 12:10:00,10.17,10.17,10.17,10.17,23680.0,7.8214,7.8214,7.8214,7.8214,23680.0
2015-08-18 12:15:00,10.17,10.17,10.15,10.15,22404.0,7.8214,7.8214,7.806,7.806,22404.0
2015-08-18 12:20:00,10.15,10.16,10.15,10.16,14184.0,7.806,7.8137,7.806,7.8137,14184.0
2015-08-18 12:25:00,10.16,10.18,10.16,10.18,53732.0,7.8137,7.8291,7.8137,7.8291,53732.0
2015-08-18 12:30:00,10.18,10.18,10.17,10.18,39504.0,7.8291,7.8291,7.8214,7.8291,39504.0
2015-08-18 12:35:00,10.18,10.18,10.17,10.18,30164.0,7.8291,7.8291,7.8214,7.8291,30164.0
2015-08-18 12:40:00,10.18,10.18,10.17,10.17,44224.0,7.8291,7.8291,7.8214,7.8214,44224.0
2015-08-18 12:45:00,10.17,10.17,10.17,10.17,20808.0,7.8214,7.8214,7.8214,7.8214,20808.0
2015-08-18 12:50:00,10.17,10.18,10.17,10.18,23040.0,7.8214,7.8291,7.8214,7.8291,23040.0
2015-08-18 12:55:00,10.18,10.18,10.16,10.16,39076.0,7.8291,7.8291,7.8137,7.8137,39076.0
2015-08-18 13:00:00,10.16,10.16,10.15,10.15,54952.0,7.8137,7.8137,7.806,7.806,54952.0
2015-08-18 13:05:00,10.15,10.16,10.15,10.16,25832.0,7.806,7.8137,7.806,7.8137,25832.0
2015-08-18 13:10:00,10.16,10.16,10.15,10.16,18836.0,7.8137,7.8137,7.806,7.8137,18836.0
2015-08-18 13:15:00,10.16,10.17,10.16,10.17,16920.0,7.8137,7.8214,7.8137,7.8214,16920.0
2015-08-18 13:20:00,10.17,10.17,10.17,10.17,47324.0,7.8214,7.8214,7.8214,7.8214,47324.0
2015-08-18 13:25:00,10.17,10.17,10.17,10.17,30676.0,7.8214,7.8214,7.8214,7.8214,30676.0
2015-08-18 13:30:00,10.17,10.18,10.17,10.18,50732.0,7.8214,7.8291,7.8214,7.8291,50732.0
2015-08-18 13:35:00,10.18,10.18,10.17,10.18,51420.0,7.8291,7.8291,7.8214,7.8291,51420.0
2015-08-18 13:40:00,10.18,10.18,10.18,10.18,22588.0,7.8291,7.8291,7.8291,7.8291,22588.0
2015-08-18 13:45:00,10.18,10.18,10.17,10.17,65124.0,7.8291,7.8291,7.8214,7.8214,65124.0
2015-08-18 13:50:00,10.17,10.17,10.16,10.16,65508.0,7.8214,7.8214,7.8137,7.8137,65508.0
2015-08-18 13:55:00,10.16,10.17,10.16,10.16,23412.0,7.8137,7.8214,7.8137,7.8137,23412.0
2015-08-18 14:00:00,10.16,10.16,10.15,10.15,57712.0,7.8137,7.8137,7.806,7.806,57712.0
2015-08-18 14:05:00,10.15,10.17,10.15,10.16,99780.0,7.806,7.8214,7.806,7.8137,99780.0
2015-08-18 14:10:00,10.16,10.17,10.16,10.17,32796.0,7.8137,7.8214,7.8137,7.8214,32796.0
2015-08-18 14:15:00,10.18,10.18,10.17,10.18,33336.0,7.8291,7.8291,7.8214,7.8291,33336.0
2015-08-18 14:20:00,10.18,10.18,10.17,10.17,19908.0,7.8291,7.8291,7.8214,7.8214,19908.0
2015-08-18 14:25:00,10.18,10.18,10.17,10.18,29200.0,7.8291,7.8291,7.8214,7.8291,29200.0
2015-08-18 14:30:00,10.18,10.19,10.18,10.18,49032.0,7.8291,7.8368,7.8291,7.8291,49032.0
2015-08-18 14:35:00,10.18,10.19,10.18,10.19,23416.0,7.8291,7.8368,7.8291,7.8368,23416.0
2015-08-18 14:40:00,10.18,10.19,10.17,10.17,35724.0,7.8291,7.8368,7.8214,7.8214,35724.0
2015-08-18 14:45:00,10.17,10.18,10.17,10.18,45944.0,7.8214,7.8291,7.8214,7.8291,45944.0
2015-08-18 14:50:00,10.18,10.18,10.17,10.17,52120.0,7.8291,7.8291,7.8214,7.8214,52120.0
2015-08-18 14:55:00,10.17,10.18,10.17,10.17,125524.0,7.8214,7.8291,7.8214,7.8214,125524.0
2015-08-18 15:00:00,10.17,10.18,10.17,10.18,124632.0,7.8214,7.8291,7.8214,7.8291,124632.0
2015-08-18 15:05:00,10.18,10.19,10.18,10.19,44800.0,7.8291,7.8368,7.8291,7.8368,44800.0
2015-08-18 15:10:00,10.19,10.19,10.18,10.19,88100.0,7.8368,7.8368,7.8291,7.8368,88100.0
2015-08-18 15:15:00,10.19,10.19,10.19,10.19,17396.0,7.8368,7.8368,7.8368,7.8368,17396.0
2015-08-18 15:20:00,10.19,10.19,10.17,10.17,117428.0,7.8368,7.8368,7.8214,7.8214,117428.0
2015-08-18 15:25:00,10.18,10.18,10.17,10.18,64336.0,7.8291,7.8291,7.8214,7.8291,64336.0
2015-08-18 15:30:00,10.18,10.18,10.17,10.17,61236.0,7.8291,7.8291,7.8214,7.8214,61236.0
2015-08-18 15:35:00,10.17,10.19,10.17,10.19,113552.0,7.8214,7.8368,7.8214,7.8368,113552.0
2015-08-18 15:40:00,10.19,10.2,10.18,10.19,126892.0,7.8368,7.8444,7.8291,7.8368,126892.0
2015-08-18 15:45:00,10.19,10.2,10.19,10.2,120940.0,7.8368,7.8444,7.8368,7.8444,120940.0
2015-08-18 15:50:00,10.2,10.2,10.18,10.18,303404.0,7.8444,7.8444,7.8291,7.8291,303404.0
2015-08-18 15:55:00,10.18,10.19,10.18,10.18,504376.0,7.8291,7.8368,7.8291,7.8291,504376.0
2015-08-19 09:30:00,10.13,10.18,10.11,10.13,61488.0,7.7906,7.8291,7.7752,7.7906,61488.0
2015-08-19 09:35:00,10.13,10.13,10.06,10.1,329084.0,7.7906,7.7906,7.7368,7.7675,329084.0
2015-08-19 09:40:00,10.11,10.11,10.06,10.08,29820.0,7.7752,7.7752,7.7368,7.7522,29820.0
2015-08-19 09:45:00,10.07,10.08,10.04,10.04,53504.0,7.7445,7.7522,7.7214,7.7214,53504.0
2015-08-19 09:50:00,10.04,10.06,10.03,10.05,26788.0,7.7214,7.7368,7.7137,7.7291,26788.0
2015-08-19 09:55:00,10.05,10.05,10.03,10.03,67976.0,7.7291,7.7291,7.7137,7.7137,67976.0
2015-08-19 10:00:00,10.03,10.06,10.02,10.05,47324.0,7.7137,7.7368,7.706,7.7291,47324.0
2015-08-19 10:05:00,10.06,10.07,10.06,10.06,36716.0,7.7368,7.7445,7.7368,7.7368,36716.0
2015-08-19 10:10:00,10.06,10.08,10.06,10.08,51028.0,7.7368,7.7522,7.7368,7.7522,51028.0
2015-08-19 10:15:00,10.07,10.08,10.07,10.07,28840.0,7.7445,7.7522,7.7445,7.7445,28840.0
2015-08-19 10:20:00,10.07,10.09,10.07,10.09,58340.0,7.7445,7.7598,7.7445,7.7598,58340.0
2015-08-19 10:25:00,10.09,10.1,10.09,10.09,50172.0,7.7598,7.7675,7.7598,7.7598,50172.0
2015-08-19 10:30:00,10.09,10.09,10.05,10.06,33400.0,7.7598,7.7598,7.7291,7.7368,33400.0
2015-08-19 10:35:00,10.06,10.06,10.03,10.03,26228.0,7.7368,7.7368,7.7137,7.7137,26228.0
2015-08-19 10:40:00,10.03,10.03,10.01,10.01,34056.0,7.7137,7.7137,7.6983,7.6983,34056.0
2015-08-19 10:45:00,10.01,10.02,10.0,10.01,41172.0,7.6983,7.706,7.6906,7.6983,41172.0
2015-08-19 10:50:00,10.01,10.02,10.01,10.01,54572.0,7.6983,7.706,7.6983,7.6983,54572.0
2015-08-19 10:55:00,10.01,10.02,10.01,10.02,24148.0,7.6983,7.706,7.6983,7.706,24148.0
2015-08-19 11:00:00,10.02,10.04,10.02,10.02,14900.0,7.706,7.7214,7.706,7.706,14900.0
2015-08-19 11:05:00,10.02,10.03,10.01,10.03,19560.0,7.706,7.7137,7.6983,7.7137,19560.0
2015-08-19 11:10:00,10.03,10.03,10.02,10.03,16800.0,7.7137,7.7137,7.706,7.7137,16800.0
2015-08-19 11:15:00,10.02,10.02,10.01,10.01,37600.0,7.706,7.706,7.6983,7.6983,37600.0
2015-08-19 11:20:00,10.01,10.01,10.01,10.01,11292.0,7.6983,7.6983,7.6983,7.6983,11292.0
2015-08-19 11:25:00,10.01,10.01,9.99,9.99,60444.0,7.6983,7.6983,7.6829,7.6829,60444.0
2015-08-19 11:30:00,9.99,10.0,9.99,10.0,21264.0,7.6829,7.6906,7.6829,7.6906,21264.0
2015-08-19 11:35:00,10.0,10.0,9.99,10.0,28012.0,7.6906,7.6906,7.6829,7.6906,28012.0
2015-08-19 11:40:00,10.01,10.01,9.99,10.0,30872.0,7.6983,7.6983,7.6829,7.6906,30872.0
2015-08-19 11:45:00,9.99,10.0,9.99,9.99,62936.0,7.6829,7.6906,7.6829,7.6829,62936.0
2015-08-19 11:50:00,9.99,9.99,9.98,9.99,17208.0,7.6829,7.6829,7.6753,7.6829,17208.0
2015-08-19 11:55:00,9.99,10.01,9.99,10.01,17840.0,7.6829,7.6983,7.6829,7.6983,17840.0
2015-08-19 12:00:00,10.01,10.01,9.99,10.01,28756.0,7.6983,7.6983,7.6829,7.6983,28756.0
2015-08-19 12:05:00,10.01,10.01,10.0,10.01,27688.0,7.6983,7.6983,7.6906,7.6983,27688.0
2015-08-19 12:10:00,10.01,10.02,10.0,10.0,31228.0,7.6983,7.706,7.6906,7.6906,31228.0
2015-08-19 12:15:00,10.0,10.0,9.99,9.99,48900.0,7.6906,7.6906,7.6829,7.6829,48900.0
2015-08-19 12:20:00,9.99,10.0,9.99,10.0,33068.0,7.6829,7.6906,7.6829,7.6906,33068.0
2015-08-19 12:25:00,10.0,10.0,10.0,10.0,21604.0,7.6906,7.6906,7.6906,7.6906,21604.0
2015-08-19 12:30:00,10.0,10.01,10.0,10.01,24800.0,7.6906,7.6983,7.6906,7.6983,24800.0
2015-08-19 12:35:00,10.01,10.02,10.01,10.02,30800.0,7.6983,7.706,7.6983,7.706,30800.0
2015-08-19 12:40:00,10.02,10.03,10.01,10.01,21600.0,7.706,7.7137,7.6983,7.6983,21600.0
2015-08-19 12:45:00,10.01,10.03,10.01,10.02,99348.0,7.6983,7.7137,7.6983,7.706,99348.0
2015-08-19 12:50:00,10.02,10.05,10.02,10.05,138468.0,7.706,7.7291,7.706,7.7291,138468.0
2015-08-19 12:55:00,10.04,10.04,10.03,10.04,29192.0,7.7214,7.7214,7.7137,7.7214,29192.0
2015-08-19 13:00:00,10.04,10.05,10.03,10.04,22712.0,7.7214,7.7291,7.7137,7.7214,22712.0
2015-08-19 13:05:00,10.05,10.05,10.04,10.04,10076.0,7.7291,7.7291,7.7214,7.7214,10076.0
2015-08-19 13:10:00,10.04,10.05,10.04,10.05,26400.0,7.7214,7.7291,7.7214,7.7291,26400.0
2015-08-19 13:15:00,10.05,10.07,10.05,10.06,139836.0,7.7291,7.7445,7.7291,7.7368,139836.0
2015-08-19 13:20:00,10.07,10.07,10.05,10.06,148752.0,7.7445,7.7445,7.7291,7.7368,148752.0
2015-08-19 13:25:00,10.06,10.06,10.04,10.04,323536.0,7.7368,7.7368,7.7214,7.7214,323536.0
2015-08-19 13:30:00,10.03,10.05,10.03,10.04,156160.0,7.7137,7.7291,7.7137,7.7214,156160.0
2015-08-19 13:35:00,10.04,10.04,10.03,10.04,58368.0,7.7214,7.7214,7.7137,7.7214,58368.0
2015-08-19 13:40:00,10.04,10.06,10.04,10.06,86200.0,7.7214,7.7368,7.7214,7.7368,86200.0
2015-08-19 13:45:00,10.06,10.07,10.06,10.06,89900.0,7.7368,7.7445,7.7368,7.7368,89900.0
2015-08-19 13:50:00,10.06,10.06,10.04,10.05,189520.0,7.7368,7.7368,7.7214,7.7291,189520.0
2015-08-19 13:55:00,10.05,10.05,10.03,10.04,45332.0,7.7291,7.7291,7.7137,7.7214,45332.0
2015-08-19 14:00:00,10.04,10.06,10.03,10.06,56612.0,7.7214,7.7368,7.7137,7.7368,56612.0
2015-08-19 14:05:00,10.06,10.1,10.06,10.09,141596.0,7.7368,7.7675,7.7368,7.7598,141596.0
2015-08-19 14:10:00,10.09,10.14,10.08,10.13,211360.0,7.7598,7.7983,7.7522,7.7906,211360.0
2015-08-19 14:15:00,10.13,10.13,10.11,10.12,30756.0,7.7906,7.7906,7.7752,7.7829,30756.0
2015-08-19 14:20:00,10.12,10.12,10.11,10.12,22416.0,7.7829,7.7829,7.7752,7.7829,22416.0
2015-08-19 14:25:00,10.12,10.12,10.11,10.11,26400.0,7.7829,7.7829,7.7752,7.7752,26400.0
2015-08-19 14:30:00,10.11,10.11,10.1,10.1,44800.0,7.7752,7.7752,7.7675,7.7675,44800.0
2015-08-19 14:35:00,10.1,10.12,10.1,10.11,53872.0,7.7675,7.7829,7.7675,7.7752,53872.0
2015-08-19 14:40:00,10.11,10.11,10.1,10.1,42988.0,7.7752,7.7752,7.7675,7.7675,42988.0
2015-08-19 14:45:00,10.1,10.1,10.09,10.1,37528.0,7.7675,7.7675,7.7598,7.7675,37528.0
2015-08-19 14:50:00,10.1,10.1,10.09,10.09,107268.0,7.7675,7.7675,7.7598,7.7598,107268.0
2015-08-19 14:55:00,10.09,10.09,10.06,10.06,101644.0,7.7598,7.7598,7.7368,7.7368,101644.0
2015-08-19 15:00:00,10.06,10.06,10.06,10.06,72920.0,7.7368,7.7368,7.7368,7.7368,72920.0
2015-08-19 15:05:00,10.06,10.08,10.06,10.07,112072.0,7.7368,7.7522,7.7368,7.7445,112072.0
2015-08-19 15:10:00,10.07,10.08,10.07,10.08,54600.0,7.7445,7.7522,7.7445,7.7522,54600.0
2015-08-19 15:15:00,10.08,10.08,10.07,10.08,68636.0,7.7522,7.7522,7.7445,7.7522,68636.0
2015-08-19 15:20:00,10.08,10.1,10.08,10.09,54216.0,7.7522,7.7675,7.7522,7.7598,54216.0
2015-08-19 15:25:00,10.09,10.11,10.09,10.11,50332.0,7.7598,7.7752,7.7598,7.7752,50332.0
2015-08-19 15:30:00,10.11,10.12,10.1,10.11,135944.0,7.7752,7.7829,7.7675,7.7752,135944.0
2015-08-19 15:35:00,10.11,10.11,10.09,10.09,102404.0,7.7752,7.7752,7.7598,7.7598,102404.0
2015-08-19 15:40:00,10.09,10.11,10.09,10.11,94100.0,7.7598,7.7752,7.7598,7.7752,94100.0
2015-08-19 15:45:00,10.11,10.13,10.11,10.13,131928.0,7.7752,7.7906,7.7752,7.7906,131928.0
2015-08-19 15:50:00,10.13,10.13,10.12,10.12,190112.0,7.7906,7.7906,7.7829,7.7829,190112.0
2015-08-19 15:55:00,10.12,10.12,10.09,10.09,541936.0,7.7829,7.7829,7.7598,7.7598,541936.0
2015-08-20 09:30:00,10.01,10.02,9.97,9.98,97248.0,7.6983,7.706,7.6676,7.6753,97248.0
2015-08-20 09:35:00,9.97,10.02,9.96,9.99,25248.0,7.6676,7.706,7.6599,7.6829,25248.0
2015-08-20 09:40:00,9.99,10.02,9.98,10.0,50856.0,7.6829,7.706,7.6753,7.6906,50856.0
2015-08-20 09:45:00,9.99,10.02,9.99,10.0,180608.0,7.6829,7.706,7.6829,7.6906,180608.0
2015-08-20 09:50:00,10.0,10.01,9.99,10.01,34636.0,7.6906,7.6983,7.6829,7.6983,34636.0
2015-08-20 09:55:00,10.02,10.03,10.01,10.03,35508.0,7.706,7.7137,7.6983,7.7137,35508.0
2015-08-20 10:00:00,10.02,10.04,10.01,10.01,131832.0,7.706,7.7214,7.6983,7.6983,131832.0
2015-08-20 10:05:00,10.01,10.03,10.0,10.02,43932.0,7.6983,7.7137,7.6906,7.706,43932.0
2015-08-20 10:10:00,10.01,10.03,10.01,10.02,50280.0,7.6983,7.7137,7.6983,7.706,50280.0
2015-08-20 10:15:00,10.02,10.03,9.99,9.99,170276.0,7.706,7.7137,7.6829,7.6829,170276.0
2015-08-20 10:20:00,9.99,10.0,9.97,9.97,52092.0,7.6829,7.6906,7.6676,7.6676,52092.0
2015-08-20 10:25:00,9.97,9.98,9.96,9.97,62388.0,7.6676,7.6753,7.6599,7.6676,62388.0
2015-08-20 10:30:00,9.97,9.97,9.94,9.97,47200.0,7.6676,7.6676,7.6445,7.6676,47200.0
2015-08-20 10:35:00,9.96,9.97,9.96,9.97,53028.0,7.6599,7.6676,7.6599,7.6676,53028.0
2015-08-20 10:40:00,9.97,9.98,9.96,9.97,43404.0,7.6676,7.6753,7.6599,7.6676,43404.0
2015-08-20 10:45:00,9.97,9.98,9.96,9.98,80888.0,7.6676,7.6753,7.6599,7.6753,80888.0
2015-08-20 10:50:00,9.98,9.99,9.98,9.99,76188.0,7.6753,7.6829,7.6753,7.6829,76188.0
2015-08-20 10:55:00,9.99,9.99,9.97,9.99,198900.0,7.6829,7.6829,7.6676,7.6829,198900.0
2015-08-20 11:00:00,9.99,9.99,9.97,9.97,190804.0,7.6829,7.6829,7.6676,7.6676,190804.0
2015-08-20 11:05:00,9.97,9.97,9.95,9.96,100168.0,7.6676,7.6676,7.6522,7.6599,100168.0
2015-08-20 11:10:00,9.96,9.97,9.96,9.96,118528.0,7.6599,7.6676,7.6599,7.6599,118528.0
2015-08-20 11:15:00,9.96,9.97,9.96,9.96,194208.0,7.6599,7.6676,7.6599,7.6599,194208.0
2015-08-20 11:20:00,9.96,9.98,9.96,9.98,48560.0,7.6599,7.6753,7.6599,7.6753,48560.0
2015-08-20 11:25:00,9.99,9.99,9.97,9.97,72788.0,7.6829,7.6829,7.6676,7.6676,72788.0
2015-08-20 11:30:00,9.97,9.98,9.96,9.96,29352.0,7.6676,7.6753,7.6599,7.6599,29352.0
2015-08-20 11:35:00,9.97,9.97,9.96,9.97,31804.0,7.6676,7.6676,7.6599,7.6676,31804.0
2015-08-20 11:40:00,9.97,9.98,9.97,9.97,101600.0,7.6676,7.6753,7.6676,7.6676,101600.0
2015-08-20 11:45:00,9.97,9.98,9.97,9.97,35012.0,7.6676,7.6753,7.6676,7.6676,35012.0
2015-08-20 11:50:00,9.97,9.98,9.97,9.97,63176.0,7.6676,7.6753,7.6676,7.6676,63176.0
2015-08-20 11:55:00,9.98,9.99,9.97,9.98,61900.0,7.6753,7.6829,7.6676,7.6753,61900.0
2015-08-20 12:00:00,9.98,9.98,9.97,9.97,37536.0,7.6753,7.6753,7.6676,7.6676,37536.0
2015-08-20 12:05:00,9.97,9.98,9.97,9.98,28416.0,7.6676,7.6753,7.6676,7.6753,28416.0
2015-08-20 12:10:00,9.98,9.98,9.97,9.97,34868.0,7.6753,7.6753,7.6676,7.6676,34868.0
2015-08-20 12:15:00,9.97,9.97,9.94,9.95,201444.0,7.6676,7.6676,7.6445,7.6522,201444.0
2015-08-20 12:20:00,9.95,9.95,9.94,9.94,42636.0,7.6522,7.6522,7.6445,7.6445,42636.0
2015-08-20 12:25:00,9.94,9.94,9.93,9.93,76608.0,7.6445,7.6445,7.6368,7.6368,76608.0
2015-08-20 12:30:00,9.93,9.94,9.93,9.93,49520.0,7.6368,7.6445,7.6368,7.6368,49520.0
2015-08-20 12:35:00,9.93,9.95,9.93,9.94,47180.0,7.6368,7.6522,7.6368,7.6445,47180.0
2015-08-20 12:40:00,9.94,9.94,9.93,9.93,25908.0,7.6445,7.6445,7.6368,7.6368,25908.0
2015-08-20 12:45:00,9.93,9.93,9.91,9.92,60060.0,7.6368,7.6368,7.6214,7.6291,60060.0
2015-08-20 12:50:00,9.92,9.92,9.9,9.9,34100.0,7.6291,7.6291,7.6137,7.6137,34100.0
2015-08-20 12:55:00,9.9,9.91,9.89,9.9,79724.0,7.6137,7.6214,7.606,7.6137,79724.0
2015-08-20 13:00:00,9.9,9.91,9.9,9.9,124476.0,7.6137,7.6214,7.6137,7.6137,124476.0
2015-08-20 13:05:00,9.9,9.92,9.9,9.91,72720.0,7.6137,7.6291,7.6137,7.6214,72720.0
2015-08-20 13:10:00,9.91,9.91,9.9,9.9,37348.0,7.6214,7.6214,7.6137,7.6137,37348.0
2015-08-20 13:15:00,9.9,9.92,9.9,9.92,59836.0,7.6137,7.6291,7.6137,7.6291,59836.0
2015-08-20 13:20:00,9.92,9.92,9.92,9.92,47160.0,7.6291,7.6291,7.6291,7.6291,47160.0
2015-08-20 13:25:00,9.92,9.94,9.91,9.93,58944.0,7.6291,7.6445,7.6214,7.6368,58944.0
2015-08-20 13:30:00,9.93,9.93,9.92,9.92,66656.0,7.6368,7.6368,7.6291,7.6291,66656.0
2015-08-20 13:35:00,9.92,9.92,9.91,9.91,59200.0,7.6291,7.6291,7.6214,7.6214,59200.0
2015-08-20 13:40:00,9.9,9.92,9.9,9.91,44020.0,7.6137,7.6291,7.6137,7.6214,44020.0
2015-08-20 13:45:00,9.92,9.93,9.91,9.93,28524.0,7.6291,7.6368,7.6214,7.6368,28524.0
2015-08-20 13:50:00,9.93,9.94,9.92,9.93,28000.0,7.6368,7.6445,7.6291,7.6368,28000.0
2015-08-20 13:55:00,9.93,9.93,9.92,9.93,45264.0,7.6368,7.6368,7.6291,7.6368,45264.0
2015-08-20 14:00:00,9.93,9.93,9.91,9.91,34484.0,7.6368,7.6368,7.6214,7.6214,34484.0
2015-08-20 14:05:00,9.91,9.92,9.9,9.91,23308.0,7.6214,7.6291,7.6137,7.6214,23308.0
2015-08-20 14:10:00,9.91,9.92,9.91,9.91,40312.0,7.6214,7.6291,7.6214,7.6214,40312.0
2015-08-20 14:15:00,9.91,9.91,9.9,9.91,46012.0,7.6214,7.6214,7.6137,7.6214,46012.0
2015-08-20 14:20:00,9.9,9.91,9.9,9.9,56532.0,7.6137,7.6214,7.6137,7.6137,56532.0
2015-08-20 14:25:00,9.9,9.9,9.9,9.9,149540.0,7.6137,7.6137,7.6137,7.6137,149540.0
2015-08-20 14:30:00,9.9,9.92,9.9,9.91,104732.0,7.6137,7.6291,7.6137,7.6214,104732.0
2015-08-20 14:35:00,9.91,9.92,9.9,9.9,151412.0,7.6214,7.6291,7.6137,7.6137,151412.0
2015-08-20 14:40:00,9.9,9.9,9.89,9.9,48204.0,7.6137,7.6137,7.606,7.6137,48204.0
2015-08-20 14:45:00,9.9,9.9,9.89,9.89,75528.0,7.6137,7.6137,7.606,7.606,75528.0
2015-08-20 14:50:00,9.89,9.91,9.89,9.89,49620.0,7.606,7.6214,7.606,7.606,49620.0
2015-08-20 14:55:00,9.89,9.9,9.88,9.88,42480.0,7.606,7.6137,7.5983,7.5983,42480.0
2015-08-20 15:00:00,9.88,9.9,9.88,9.9,62604.0,7.5983,7.6137,7.5983,7.6137,62604.0
2015-08-20 15:05:00,9.9,9.9,9.89,9.9,62580.0,7.6137,7.6137,7.606,7.6137,62580.0
2015-08-20 15:10:00,9.9,9.91,9.87,9.88,403700.0,7.6137,7.6214,7.5907,7.5983,403700.0
2015-08-20 15:15:00,9.88,9.9,9.88,9.88,96244.0,7.5983,7.6137,7.5983,7.5983,96244.0
2015-08-20 15:20:00,9.88,9.9,9.88,9.89,69888.0,7.5983,7.6137,7.5983,7.606,69888.0
2015-08-20 15:25:00,9.9,9.9,9.88,9.9,135704.0,7.6137,7.6137,7.5983,7.6137,135704.0
2015-08-20 15:30:00,9.9,9.92,9.9,9.91,163384.0,7.6137,7.6291,7.6137,7.6214,163384.0
2015-08-20 15:35:00,9.91,9.92,9.89,9.89,166204.0,7.6214,7.6291,7.606,7.606,166204.0
2015-08-20 15:40:00,9.89,9.9,9.88,9.9,251744.0,7.606,7.6137,7.5983,7.6137,251744.0
2015-08-20 15:45:00,9.89,9.9,9.87,9.88,376796.0,7.606,7.6137,7.5907,7.5983,376796.0
2015-08-20 15:50:00,9.88,9.88,9.85,9.87,574356.0,7.5983,7.5983,7.5753,7.5907,574356.0
2015-08-20 15:55:00,9.86,9.87,9.84,9.85,498360.0,7.583,7.5907,7.5676,7.5753,498360.0
2015-08-21 09:30:00,9.81,9.93,9.78,9.81,627132.0,7.5445,7.6368,7.5214,7.5445,627132.0
2015-08-21 09:35:00,9.81,9.85,9.81,9.84,220012.0,7.5445,7.5753,7.5445,7.5676,220012.0
2015-08-21 09:40:00,9.84,9.84,9.81,9.84,104112.0,7.5676,7.5676,7.5445,7.5676,104112.0
2015-08-21 09:45:00,9.84,9.88,9.81,9.88,348464.0,7.5676,7.5983,7.5445,7.5983,348464.0
2015-08-21 09:50:00,9.88,9.89,9.84,9.85,437296.0,7.5983,7.606,7.5676,7.5753,437296.0
2015-08-21 09:55:00,9.85,9.87,9.84,9.86,132484.0,7.5753,7.5907,7.5676,7.583,132484.0
2015-08-21 10:00:00,9.86,9.87,9.86,9.86,120948.0,7.583,7.5907,7.583,7.583,120948.0
2015-08-21 10:05:00,9.86,9.9,9.85,9.89,328516.0,7.583,7.6137,7.5753,7.606,328516.0
2015-08-21 10:10:00,9.89,9.91,9.89,9.9,337740.0,7.606,7.6214,7.606,7.6137,337740.0
2015-08-21 10:15:00,9.9,9.92,9.9,9.91,378488.0,7.6137,7.6291,7.6137,7.6214,378488.0
2015-08-21 10:20:00,9.91,9.93,9.9,9.9,711016.0,7.6214,7.6368,7.6137,7.6137,711016.0
2015-08-21 10:25:00,9.9,9.9,9.89,9.9,221240.0,7.6137,7.6137,7.606,7.6137,221240.0
2015-08-21 10:30:00,9.9,9.9,9.88,9.89,522580.0,7.6137,7.6137,7.5983,7.606,522580.0
2015-08-21 10:35:00,9.88,9.88,9.85,9.87,159864.0,7.5983,7.5983,7.5753,7.5907,159864.0
2015-08-21 10:40:00,9.87,9.89,9.87,9.88,89648.0,7.5907,7.606,7.5907,7.5983,89648.0
2015-08-21 10:45:00,9.87,9.88,9.85,9.87,73740.0,7.5907,7.5983,7.5753,7.5907,73740.0
2015-08-21 10:50:00,9.87,9.89,9.87,9.89,55600.0,7.5907,7.606,7.5907,7.606,55600.0
2015-08-21 10:55:00,9.89,9.9,9.86,9.87,74144.0,7.606,7.6137,7.583,7.5907,74144.0
2015-08-21 11:00:00,9.87,9.88,9.86,9.87,99044.0,7.5907,7.5983,7.583,7.5907,99044.0
2015-08-21 11:05:00,9.86,9.88,9.86,9.87,104600.0,7.583,7.5983,7.583,7.5907,104600.0
2015-08-21 11:10:00,9.87,9.87,9.83,9.84,194932.0,7.5907,7.5907,7.5599,7.5676,194932.0
2015-08-21 11:15:00,9.84,9.85,9.83,9.84,163748.0,7.5676,7.5753,7.5599,7.5676,163748.0
2015-08-21 11:20:00,9.84,9.85,9.82,9.82,85808.0,7.5676,7.5753,7.5522,7.5522,85808.0
2015-08-21 11:25:00,9.83,9.83,9.81,9.82,62976.0,7.5599,7.5599,7.5445,7.5522,62976.0
2015-08-21 11:30:00,9.82,9.83,9.81,9.81,141652.0,7.5522,7.5599,7.5445,7.5445,141652.0
2015-08-21 11:35:00,9.81,9.82,9.8,9.81,130216.0,7.5445,7.5522,7.5368,7.5445,130216.0
2015-08-21 11:40:00,9.81,9.84,9.8,9.82,182508.0,7.5445,7.5676,7.5368,7.5522,182508.0
2015-08-21 11:45:00,9.82,9.84,9.82,9.83,278324.0,7.5522,7.5676,7.5522,7.5599,278324.0
2015-08-21 11:50:00,9.83,9.84,9.81,9.84,227912.0,7.5599,7.5676,7.5445,7.5676,227912.0
2015-08-21 11:55:00,9.84,9.85,9.83,9.84,211548.0,7.5676,7.5753,7.5599,7.5676,211548.0
2015-08-21 12:00:00,9.84,9.86,9.83,9.85,134720.0,7.5676,7.583,7.5599,7.5753,134720.0
2015-08-21 12:05:00,9.85,9.88,9.85,9.87,104236.0,7.5753,7.5983,7.5753,7.5907,104236.0
2015-08-21 12:10:00,9.87,9.89,9.87,9.88,236996.0,7.5907,7.606,7.5907,7.5983,236996.0
2015-08-21 12:15:00,9.88,9.91,9.88,9.9,360904.0,7.5983,7.6214,7.5983,7.6137,360904.0
2015-08-21 12:20:00,9.9,9.92,9.9,9.9,205344.0,7.6137,7.6291,7.6137,7.6137,205344.0
2015-08-21 12:25:00,9.9,9.92,9.9,9.9,102504.0,7.6137,7.6291,7.6137,7.6137,102504.0
2015-08-21 12:30:00,9.9,9.91,9.89,9.9,65556.0,7.6137,7.6214,7.606,7.6137,65556.0
2015-08-21 12:35:00,9.9,9.91,9.89,9.89,58040.0,7.6137,7.6214,7.606,7.606,58040.0
2015-08-21 12:40:00,9.89,9.89,9.87,9.88,77348.0,7.606,7.606,7.5907,7.5983,77348.0
2015-08-21 12:45:00,9.88,9.88,9.86,9.86,35628.0,7.5983,7.5983,7.583,7.583,35628.0
2015-08-21 12:50:00,9.86,9.86,9.85,9.85,71264.0,7.583,7.583,7.5753,7.5753,71264.0
2015-08-21 12:55:00,9.85,9.85,9.83,9.83,150200.0,7.5753,7.5753,7.5599,7.5599,150200.0
2015-08-21 13:00:00,9.83,9.84,9.81,9.83,121544.0,7.5599,7.5676,7.5445,7.5599,121544.0
2015-08-21 13:05:00,9.83,9.83,9.82,9.83,80268.0,7.5599,7.5599,7.5522,7.5599,80268.0
2015-08-21 13:10:00,9.83,9.85,9.82,9.85,106016.0,7.5599,7.5753,7.5522,7.5753,106016.0
2015-08-21 13:15:00,9.85,9.86,9.85,9.85,70500.0,7.5753,7.583,7.5753,7.5753,70500.0
2015-08-21 13:20:00,9.85,9.88,9.85,9.88,68088.0,7.5753,7.5983,7.5753,7.5983,68088.0
2015-08-21 13:25:00,9.87,9.89,9.87,9.88,122992.0,7.5907,7.606,7.5907,7.5983,122992.0
2015-08-21 13:30:00,9.88,9.89,9.86,9.88,119280.0,7.5983,7.606,7.583,7.5983,119280.0
2015-08-21 13:35:00,9.88,9.9,9.87,9.89,118088.0,7.5983,7.6137,7.5907,7.606,118088.0
2015-08-21 13:40:00,9.89,9.9,9.89,9.89,39372.0,7.606,7.6137,7.606,7.606,39372.0
2015-08-21 13:45:00,9.89,9.89,9.87,9.88,70624.0,7.606,7.606,7.5907,7.5983,70624.0
2015-08-21 13:50:00,9.88,9.88,9.86,9.87,34200.0,7.5983,7.5983,7.583,7.5907,34200.0
2015-08-21 13:55:00,9.87,9.89,9.87,9.89,48520.0,7.5907,7.606,7.5907,7.606,48520.0
2015-08-21 14:00:00,9.88,9.91,9.88,9.9,63452.0,7.5983,7.6214,7.5983,7.6137,63452.0
2015-08-21 14:05:00,9.9,9.9,9.88,9.88,59996.0,7.6137,7.6137,7.5983,7.5983,59996.0
2015-08-21 14:10:00,9.88,9.88,9.87,9.87,87784.0,7.5983,7.5983,7.5907,7.5907,87784.0
2015-08-21 14:15:00,9.87,9.89,9.86,9.86,86364.0,7.5907,7.606,7.583,7.583,86364.0
2015-08-21 14:20:00,9.86,9.87,9.85,9.85,50680.0,7.583,7.5907,7.5753,7.5753,50680.0
2015-08-21 14:25:00,9.85,9.86,9.85,9.85,46056.0,7.5753,7.583,7.5753,7.5753,46056.0
2015-08-21 14:30:00,9.85,9.86,9.84,9.86,120664.0,7.5753,7.583,7.5676,7.583,120664.0
2015-08-21 14:35:00,9.85,9.85,9.84,9.85,277812.0,7.5753,7.5753,7.5676,7.5753,277812.0
2015-08-21 14:40:00,9.84,9.84,9.83,9.83,123316.0,7.5676,7.5676,7.5599,7.5599,123316.0
2015-08-21 14:45:00,9.83,9.83,9.8,9.81,223076.0,7.5599,7.5599,7.5368,7.5445,223076.0
2015-08-21 14:50:00,9.8,9.82,9.8,9.81,180752.0,7.5368,7.5522,7.5368,7.5445,180752.0
2015-08-21 14:55:00,9.81,9.82,9.81,9.81,73500.0,7.5445,7.5522,7.5445,7.5445,73500.0
2015-08-21 15:00:00,9.8,9.82,9.8,9.82,72704.0,7.5368,7.5522,7.5368,7.5522,72704.0
2015-08-21 15:05:00,9.82,9.82,9.8,9.8,124816.0,7.5522,7.5522,7.5368,7.5368,124816.0
2015-08-21 15:10:00,9.8,9.81,9.78,9.79,282548.0,7.5368,7.5445,7.5214,7.5291,282548.0
2015-08-21 15:15:00,9.79,9.82,9.77,9.81,309504.0,7.5291,7.5522,7.5137,7.5445,309504.0
2015-08-21 15:20:00,9.81,9.83,9.79,9.83,180620.0,7.5445,7.5599,7.5291,7.5599,180620.0
2015-08-21 15:25:00,9.83,9.83,9.81,9.83,351164.0,7.5599,7.5599,7.5445,7.5599,351164.0
2015-08-21 15:30:00,9.82,9.83,9.8,9.81,439336.0,7.5522,7.5599,7.5368,7.5445,439336.0
2015-08-21 15:35:00,9.81,9.83,9.8,9.82,323024.0,7.5445,7.5599,7.5368,7.5522,323024.0
2015-08-21 15:40:00,9.82,9.85,9.82,9.85,295844.0,7.5522,7.5753,7.5522,7.5753,295844.0
2015-08-21 15:45:00,9.85,9.85,9.82,9.83,572628.0,7.5753,7.5753,7.5522,7.5599,572628.0
2015-08-21 15:50:00,9.84,9.84,9.81,9.81,781752.0,7.5676,7.5676,7.5445,7.5445,781752.0
2015-08-21 15:55:00,9.81,9.83,9.8,9.8,1084052.0,7.5445,7.5599,7.5368,7.5368,1084052.0
2015-08-24 09:30:00,9.5,9.54,9.25,9.26,841996.0,7.3061,7.3369,7.1138,7.1215,841996.0
2015-08-24 09:35:00,9.27,9.37,9.25,9.28,504900.0,7.1292,7.2061,7.1138,7.1369,504900.0
2015-08-24 09:40:00,9.28,9.37,9.28,9.37,505564.0,7.1369,7.2061,7.1369,7.2061,505564.0
2015-08-24 09:45:00,9.37,9.38,9.29,9.3,571192.0,7.2061,7.2138,7.1446,7.1523,571192.0
2015-08-24 09:50:00,9.29,9.3,9.18,9.22,581208.0,7.1446,7.1523,7.06,7.0908,581208.0
2015-08-24 09:55:00,9.21,9.3,9.21,9.27,639840.0,7.0831,7.1523,7.0831,7.1292,639840.0
2015-08-24 10:00:00,9.27,9.43,9.24,9.4,554628.0,7.1292,7.2523,7.1061,7.2292,554628.0
2015-08-24 10:05:00,9.42,9.43,9.36,9.36,429752.0,7.2446,7.2523,7.1984,7.1984,429752.0
2015-08-24 10:10:00,9.36,9.39,9.35,9.38,273060.0,7.1984,7.2215,7.1907,7.2138,273060.0
2015-08-24 10:15:00,9.38,9.45,9.36,9.43,385484.0,7.2138,7.2676,7.1984,7.2523,385484.0
2015-08-24 10:20:00,9.43,9.47,9.41,9.47,180884.0,7.2523,7.283,7.2369,7.283,180884.0
2015-08-24 10:25:00,9.47,9.5,9.42,9.42,315844.0,7.283,7.3061,7.2446,7.2446,315844.0
2015-08-24 10:30:00,9.43,9.43,9.34,9.34,243428.0,7.2523,7.2523,7.1831,7.1831,243428.0
2015-08-24 10:35:00,9.34,9.49,9.34,9.44,301616.0,7.1831,7.2984,7.1831,7.26,301616.0
2015-08-24 10:40:00,9.44,9.49,9.4,9.43,184176.0,7.26,7.2984,7.2292,7.2523,184176.0
2015-08-24 10:45:00,9.43,9.47,9.42,9.43,123328.0,7.2523,7.283,7.2446,7.2523,123328.0
2015-08-24 10:50:00,9.44,9.48,9.44,9.44,262220.0,7.26,7.2907,7.26,7.26,262220.0
2015-08-24 10:55:00,9.44,9.44,9.4,9.43,288916.0,7.26,7.26,7.2292,7.2523,288916.0
2015-08-24 11:00:00,9.44,9.45,9.39,9.4,249636.0,7.26,7.2676,7.2215,7.2292,249636.0
2015-08-24 11:05:00,9.4,9.41,9.37,9.38,280332.0,7.2292,7.2369,7.2061,7.2138,280332.0
2015-08-24 11:10:00,9.38,9.4,9.35,9.38,275136.0,7.2138,7.2292,7.1907,7.2138,275136.0
2015-08-24 11:15:00,9.38,9.38,9.35,9.37,266632.0,7.2138,7.2138,7.1907,7.2061,266632.0
2015-08-24 11:20:00,9.37,9.37,9.34,9.34,147572.0,7.2061,7.2061,7.1831,7.1831,147572.0
2015-08-24 11:25:00,9.34,9.36,9.33,9.33,84224.0,7.1831,7.1984,7.1754,7.1754,84224.0
2015-08-24 11:30:00,9.33,9.37,9.33,9.36,133288.0,7.1754,7.2061,7.1754,7.1984,133288.0
2015-08-24 11:35:00,9.37,9.4,9.37,9.38,218520.0,7.2061,7.2292,7.2061,7.2138,218520.0
2015-08-24 11:40:00,9.38,9.4,9.35,9.39,185088.0,7.2138,7.2292,7.1907,7.2215,185088.0
2015-08-24 11:45:00,9.39,9.4,9.38,9.39,162776.0,7.2215,7.2292,7.2138,7.2215,162776.0
2015-08-24 11:50:00,9.39,9.52,9.39,9.52,266888.0,7.2215,7.3215,7.2215,7.3215,266888.0
2015-08-24 11:55:00,9.52,9.53,9.49,9.52,413376.0,7.3215,7.3292,7.2984,7.3215,413376.0
2015-08-24 12:00:00,9.51,9.52,9.44,9.44,263028.0,7.3138,7.3215,7.26,7.26,263028.0
2015-08-24 12:05:00,9.44,9.53,9.44,9.52,428512.0,7.26,7.3292,7.26,7.3215,428512.0
2015-08-24 12:10:00,9.52,9.57,9.5,9.51,213180.0,7.3215,7.3599,7.3061,7.3138,213180.0
2015-08-24 12:15:00,9.51,9.56,9.5,9.56,217388.0,7.3138,7.3522,7.3061,7.3522,217388.0
2015-08-24 12:20:00,9.56,9.6,9.55,9.6,172648.0,7.3522,7.383,7.3446,7.383,172648.0
2015-08-24 12:25:00,9.6,9.63,9.6,9.6,191684.0,7.383,7.4061,7.383,7.383,191684.0
2015-08-24 12:30:00,9.6,9.6,9.58,9.59,131496.0,7.383,7.383,7.3676,7.3753,131496.0
2015-08-24 12:35:00,9.6,9.62,9.59,9.59,168960.0,7.383,7.3984,7.3753,7.3753,168960.0
2015-08-24 12:40:00,9.59,9.6,9.57,9.58,112764.0,7.3753,7.383,7.3599,7.3676,112764.0
2015-08-24 12:45:00,9.58,9.6,9.55,9.55,251616.0,7.3676,7.383,7.3446,7.3446,251616.0
2015-08-24 12:50:00,9.55,9.61,9.53,9.6,283548.0,7.3446,7.3907,7.3292,7.383,283548.0
2015-08-24 12:55:00,9.6,9.62,9.59,9.61,232552.0,7.383,7.3984,7.3753,7.3907,232552.0
2015-08-24 13:00:00,9.61,9.65,9.61,9.63,194184.0,7.3907,7.4215,7.3907,7.4061,194184.0
2015-08-24 13:05:00,9.63,9.67,9.63,9.67,135824.0,7.4061,7.4368,7.4061,7.4368,135824.0
2015-08-24 13:10:00,9.67,9.67,9.64,9.65,168700.0,7.4368,7.4368,7.4138,7.4215,168700.0
2015-08-24 13:15:00,9.65,9.65,9.62,9.65,197320.0,7.4215,7.4215,7.3984,7.4215,197320.0
2015-08-24 13:20:00,9.65,9.65,9.59,9.59,211872.0,7.4215,7.4215,7.3753,7.3753,211872.0
2015-08-24 13:25:00,9.6,9.6,9.57,9.59,131540.0,7.383,7.383,7.3599,7.3753,131540.0
2015-08-24 13:30:00,9.59,9.59,9.57,9.58,181560.0,7.3753,7.3753,7.3599,7.3676,181560.0
2015-08-24 13:35:00,9.57,9.59,9.53,9.54,125692.0,7.3599,7.3753,7.3292,7.3369,125692.0
2015-08-24 13:40:00,9.54,9.56,9.53,9.54,103208.0,7.3369,7.3522,7.3292,7.3369,103208.0
2015-08-24 13:45:00,9.54,9.56,9.52,9.56,103992.0,7.3369,7.3522,7.3215,7.3522,103992.0
2015-08-24 13:50:00,9.56,9.57,9.54,9.55,167088.0,7.3522,7.3599,7.3369,7.3446,167088.0
2015-08-24 13:55:00,9.54,9.54,9.49,9.49,67156.0,7.3369,7.3369,7.2984,7.2984,67156.0
2015-08-24 14:00:00,9.49,9.5,9.47,9.5,96140.0,7.2984,7.3061,7.283,7.3061,96140.0
2015-08-24 14:05:00,9.5,9.5,9.46,9.46,71192.0,7.3061,7.3061,7.2753,7.2753,71192.0
2015-08-24 14:10:00,9.46,9.47,9.44,9.45,215504.0,7.2753,7.283,7.26,7.2676,215504.0
2015-08-24 14:15:00,9.44,9.49,9.43,9.49,105972.0,7.26,7.2984,7.2523,7.2984,105972.0
2015-08-24 14:20:00,9.49,9.5,9.47,9.48,82188.0,7.2984,7.3061,7.283,7.2907,82188.0
2015-08-24 14:25:00,9.48,9.49,9.47,9.47,68556.0,7.2907,7.2984,7.283,7.283,68556.0
2015-08-24 14:30:00,9.47,9.5,9.47,9.48,81068.0,7.283,7.3061,7.283,7.2907,81068.0
2015-08-24 14:35:00,9.49,9.51,9.49,9.51,148680.0,7.2984,7.3138,7.2984,7.3138,148680.0
2015-08-24 14:40:00,9.51,9.51,9.47,9.47,235420.0,7.3138,7.3138,7.283,7.283,235420.0
2015-08-24 14:45:00,9.46,9.47,9.42,9.44,197360.0,7.2753,7.283,7.2446,7.26,197360.0
2015-08-24 14:50:00,9.44,9.44,9.37,9.37,402828.0,7.26,7.26,7.2061,7.2061,402828.0
2015-08-24 14:55:00,9.37,9.4,9.34,9.35,148108.0,7.2061,7.2292,7.1831,7.1907,148108.0
2015-08-24 15:00:00,9.35,9.37,9.32,9.36,390800.0,7.1907,7.2061,7.1677,7.1984,390800.0
2015-08-24 15:05:00,9.35,9.4,9.35,9.4,239764.0,7.1907,7.2292,7.1907,7.2292,239764.0
2015-08-24 15:10:00,9.4,9.4,9.34,9.34,356600.0,7.2292,7.2292,7.1831,7.1831,356600.0
2015-08-24 15:15:00,9.34,9.35,9.33,9.34,464856.0,7.1831,7.1907,7.1754,7.1831,464856.0
2015-08-24 15:20:00,9.34,9.35,9.3,9.33,686996.0,7.1831,7.1907,7.1523,7.1754,686996.0
2015-08-24 15:25:00,9.33,9.36,9.31,9.32,572032.0,7.1754,7.1984,7.16,7.1677,572032.0
2015-08-24 15:30:00,9.32,9.35,9.3,9.35,481420.0,7.1677,7.1907,7.1523,7.1907,481420.0
2015-08-24 15:35:00,9.34,9.45,9.34,9.45,386456.0,7.1831,7.2676,7.1831,7.2676,386456.0
2015-08-24 15:40:00,9.44,9.5,9.41,9.49,393764.0,7.26,7.3061,7.2369,7.2984,393764.0
2015-08-24 15:45:00,9.49,9.52,9.43,9.44,509936.0,7.2984,7.3215,7.2523,7.26,509936.0
2015-08-24 15:50:00,9.44,9.47,9.41,9.46,616400.0,7.26,7.283,7.2369,7.2753,616400.0
2015-08-24 15:55:00,9.46,9.46,9.35,9.35,897152.0,7.2753,7.2753,7.1907,7.1907,897152.0
2015-08-25 09:30:00,9.29,9.51,9.23,9.36,668020.0,7.1446,7.3138,7.0985,7.1984,668020.0
2015-08-25 09:35:00,9.38,9.38,9.34,9.37,414852.0,7.2138,7.2138,7.1831,7.2061,414852.0
2015-08-25 09:40:00,9.37,9.38,9.33,9.34,324400.0,7.2061,7.2138,7.1754,7.1831,324400.0
2015-08-25 09:45:00,9.34,9.36,9.33,9.33,201884.0,7.1831,7.1984,7.1754,7.1754,201884.0
2015-08-25 09:50:00,9.33,9.41,9.33,9.37,261988.0,7.1754,7.2369,7.1754,7.2061,261988.0
2015-08-25 09:55:00,9.38,9.39,9.35,9.38,179952.0,7.2138,7.2215,7.1907,7.2138,179952.0
2015-08-25 10:00:00,9.38,9.41,9.37,9.39,533240.0,7.2138,7.2369,7.2061,7.2215,533240.0
2015-08-25 10:05:00,9.39,9.4,9.36,9.38,215160.0,7.2215,7.2292,7.1984,7.2138,215160.0
2015-08-25 10:10:00,9.38,9.38,9.35,9.36,239188.0,7.2138,7.2138,7.1907,7.1984,239188.0
2015-08-25 10:15:00,9.36,9.38,9.35,9.35,464944.0,7.1984,7.2138,7.1907,7.1907,464944.0
2015-08-25 10:20:00,9.35,9.36,9.34,9.35,290204.0,7.1907,7.1984,7.1831,7.1907,290204.0
2015-08-25 10:25:00,9.35,9.36,9.33,9.35,223164.0,7.1907,7.1984,7.1754,7.1907,223164.0
2015-08-25 10:30:00,9.35,9.36,9.34,9.34,248732.0,7.1907,7.1984,7.1831,7.1831,248732.0
2015-08-25 10:35:00,9.34,9.35,9.33,9.35,168916.0,7.1831,7.1907,7.1754,7.1907,168916.0
2015-08-25 10:40:00,9.34,9.36,9.34,9.35,144448.0,7.1831,7.1984,7.1831,7.1907,144448.0
2015-08-25 10:45:00,9.35,9.36,9.33,9.34,136848.0,7.1907,7.1984,7.1754,7.1831,136848.0
2015-08-25 10:50:00,9.34,9.37,9.34,9.36,137232.0,7.1831,7.2061,7.1831,7.1984,137232.0
2015-08-25 10:55:00,9.36,9.37,9.35,9.36,152984.0,7.1984,7.2061,7.1907,7.1984,152984.0
2015-08-25 11:00:00,9.36,9.37,9.35,9.36,189428.0,7.1984,7.2061,7.1907,7.1984,189428.0
2015-08-25 11:05:00,9.36,9.37,9.35,9.36,167056.0,7.1984,7.2061,7.1907,7.1984,167056.0
2015-08-25 11:10:00,9.36,9.39,9.36,9.38,143388.0,7.1984,7.2215,7.1984,7.2138,143388.0
2015-08-25 11:15:00,9.38,9.4,9.35,9.39,575896.0,7.2138,7.2292,7.1907,7.2215,575896.0
2015-08-25 11:20:00,9.4,9.42,9.39,9.4,159632.0,7.2292,7.2446,7.2215,7.2292,159632.0
2015-08-25 11:25:00,9.4,9.4,9.38,9.38,190388.0,7.2292,7.2292,7.2138,7.2138,190388.0
2015-08-25 11:30:00,9.38,9.38,9.33,9.35,500956.0,7.2138,7.2138,7.1754,7.1907,500956.0
2015-08-25 11:35:00,9.35,9.38,9.33,9.34,302272.0,7.1907,7.2138,7.1754,7.1831,302272.0
2015-08-25 11:40:00,9.34,9.35,9.33,9.34,289372.0,7.1831,7.1907,7.1754,7.1831,289372.0
2015-08-25 11:45:00,9.34,9.36,9.33,9.36,233208.0,7.1831,7.1984,7.1754,7.1984,233208.0
2015-08-25 11:50:00,9.35,9.36,9.34,9.34,211148.0,7.1907,7.1984,7.1831,7.1831,211148.0
2015-08-25 11:55:00,9.34,9.34,9.33,9.34,273472.0,7.1831,7.1831,7.1754,7.1831,273472.0
2015-08-25 12:00:00,9.34,9.34,9.33,9.33,233376.0,7.1831,7.1831,7.1754,7.1754,233376.0
2015-08-25 12:05:00,9.33,9.34,9.33,9.34,96572.0,7.1754,7.1831,7.1754,7.1831,96572.0
2015-08-25 12:10:00,9.34,9.36,9.33,9.36,126292.0,7.1831,7.1984,7.1754,7.1984,126292.0
2015-08-25 12:15:00,9.36,9.36,9.33,9.34,143736.0,7.1984,7.1984,7.1754,7.1831,143736.0
2015-08-25 12:20:00,9.34,9.35,9.34,9.35,97328.0,7.1831,7.1907,7.1831,7.1907,97328.0
2015-08-25 12:25:00,9.35,9.35,9.33,9.34,85652.0,7.1907,7.1907,7.1754,7.1831,85652.0
2015-08-25 12:30:00,9.34,9.37,9.34,9.37,286324.0,7.1831,7.2061,7.1831,7.2061,286324.0
2015-08-25 12:35:00,9.37,9.38,9.36,9.36,173292.0,7.2061,7.2138,7.1984,7.1984,173292.0
2015-08-25 12:40:00,9.36,9.38,9.36,9.38,250372.0,7.1984,7.2138,7.1984,7.2138,250372.0
2015-08-25 12:45:00,9.38,9.39,9.37,9.37,163376.0,7.2138,7.2215,7.2061,7.2061,163376.0
2015-08-25 12:50:00,9.37,9.38,9.36,9.36,87048.0,7.2061,7.2138,7.1984,7.1984,87048.0
2015-08-25 12:55:00,9.36,9.37,9.35,9.36,117264.0,7.1984,7.2061,7.1907,7.1984,117264.0
2015-08-25 13:00:00,9.36,9.36,9.35,9.36,182148.0,7.1984,7.1984,7.1907,7.1984,182148.0
2015-08-25 13:05:00,9.36,9.37,9.36,9.37,165976.0,7.1984,7.2061,7.1984,7.2061,165976.0
2015-08-25 13:10:00,9.37,9.37,9.35,9.36,122176.0,7.2061,7.2061,7.1907,7.1984,122176.0
2015-08-25 13:15:00,9.36,9.37,9.35,9.35,136412.0,7.1984,7.2061,7.1907,7.1907,136412.0
2015-08-25 13:20:00,9.35,9.37,9.35,9.35,147084.0,7.1907,7.2061,7.1907,7.1907,147084.0
2015-08-25 13:25:00,9.35,9.36,9.32,9.33,589008.0,7.1907,7.1984,7.1677,7.1754,589008.0
2015-08-25 13:30:00,9.33,9.36,9.32,9.33,330580.0,7.1754,7.1984,7.1677,7.1754,330580.0
2015-08-25 13:35:00,9.33,9.34,9.33,9.33,163528.0,7.1754,7.1831,7.1754,7.1754,163528.0
2015-08-25 13:40:00,9.33,9.33,9.3,9.31,253308.0,7.1754,7.1754,7.1523,7.16,253308.0
2015-08-25 13:45:00,9.31,9.33,9.31,9.33,223116.0,7.16,7.1754,7.16,7.1754,223116.0
2015-08-25 13:50:00,9.32,9.36,9.32,9.36,184880.0,7.1677,7.1984,7.1677,7.1984,184880.0
2015-08-25 13:55:00,9.36,9.4,9.36,9.39,329132.0,7.1984,7.2292,7.1984,7.2215,329132.0
2015-08-25 14:00:00,9.38,9.4,9.37,9.38,227680.0,7.2138,7.2292,7.2061,7.2138,227680.0
2015-08-25 14:05:00,9.38,9.38,9.35,9.35,172440.0,7.2138,7.2138,7.1907,7.1907,172440.0
2015-08-25 14:10:00,9.35,9.37,9.35,9.35,295828.0,7.1907,7.2061,7.1907,7.1907,295828.0
2015-08-25 14:15:00,9.36,9.38,9.36,9.37,222916.0,7.1984,7.2138,7.1984,7.2061,222916.0
2015-08-25 14:20:00,9.38,9.39,9.37,9.38,333540.0,7.2138,7.2215,7.2061,7.2138,333540.0
2015-08-25 14:25:00,9.38,9.38,9.37,9.38,1010136.0,7.2138,7.2138,7.2061,7.2138,1010136.0
2015-08-25 14:30:00,9.38,9.39,9.37,9.38,270776.0,7.2138,7.2215,7.2061,7.2138,270776.0
2015-08-25 14:35:00,9.38,9.38,9.37,9.38,478724.0,7.2138,7.2138,7.2061,7.2138,478724.0
2015-08-25 14:40:00,9.38,9.4,9.37,9.39,929608.0,7.2138,7.2292,7.2061,7.2215,929608.0
2015-08-25 14:45:00,9.39,9.42,9.38,9.41,161084.0,7.2215,7.2446,7.2138,7.2369,161084.0
2015-08-25 14:50:00,9.42,9.43,9.41,9.41,266512.0,7.2446,7.2523,7.2369,7.2369,266512.0
2015-08-25 14:55:00,9.41,9.43,9.41,9.43,139496.0,7.2369,7.2523,7.2369,7.2523,139496.0
2015-08-25 15:00:00,9.43,9.44,9.42,9.42,760280.0,7.2523,7.26,7.2446,7.2446,760280.0
2015-08-25 15:05:00,9.42,9.43,9.4,9.41,387584.0,7.2446,7.2523,7.2292,7.2369,387584.0
2015-08-25 15:10:00,9.41,9.42,9.41,9.42,228208.0,7.2369,7.2446,7.2369,7.2446,228208.0
2015-08-25 15:15:00,9.42,9.42,9.37,9.37,474872.0,7.2446,7.2446,7.2061,7.2061,474872.0
2015-08-25 15:20:00,9.38,9.38,9.35,9.36,605144.0,7.2138,7.2138,7.1907,7.1984,605144.0
2015-08-25 15:25:00,9.36,9.38,9.35,9.37,569056.0,7.1984,7.2138,7.1907,7.2061,569056.0
2015-08-25 15:30:00,9.37,9.38,9.34,9.37,1169528.0,7.2061,7.2138,7.1831,7.2061,1169528.0
2015-08-25 15:35:00,9.37,9.4,9.33,9.34,558820.0,7.2061,7.2292,7.1754,7.1831,558820.0
2015-08-25 15:40:00,9.33,9.36,9.32,9.34,512392.0,7.1754,7.1984,7.1677,7.1831,512392.0
2015-08-25 15:45:00,9.33,9.33,9.27,9.3,796764.0,7.1754,7.1754,7.1292,7.1523,796764.0
2015-08-25 15:50:00,9.29,9.34,9.27,9.33,1035488.0,7.1446,7.1831,7.1292,7.1754,1035488.0
2015-08-25 15:55:00,9.33,9.33,9.25,9.25,2024716.0,7.1754,7.1754,7.1138,7.1138,2024716.0
2015-08-26 09:30:00,9.46,9.54,9.46,9.52,324228.0,7.2753,7.3369,7.2753,7.3215,324228.0
2015-08-26 09:35:00,9.52,9.53,9.45,9.5,226984.0,7.3215,7.3292,7.2676,7.3061,226984.0
2015-08-26 09:40:00,9.5,9.51,9.47,9.49,254144.0,7.3061,7.3138,7.283,7.2984,254144.0
2015-08-26 09:45:00,9.48,9.51,9.47,9.49,144400.0,7.2907,7.3138,7.283,7.2984,144400.0
2015-08-26 09:50:00,9.49,9.49,9.45,9.46,149620.0,7.2984,7.2984,7.2676,7.2753,149620.0
2015-08-26 09:55:00,9.46,9.49,9.45,9.47,116696.0,7.2753,7.2984,7.2676,7.283,116696.0
2015-08-26 10:00:00,9.48,9.51,9.48,9.5,286300.0,7.2907,7.3138,7.2907,7.3061,286300.0
2015-08-26 10:05:00,9.5,9.52,9.49,9.5,143984.0,7.3061,7.3215,7.2984,7.3061,143984.0
2015-08-26 10:10:00,9.5,9.51,9.48,9.5,101800.0,7.3061,7.3138,7.2907,7.3061,101800.0
2015-08-26 10:15:00,9.5,9.5,9.44,9.44,227940.0,7.3061,7.3061,7.26,7.26,227940.0
2015-08-26 10:20:00,9.44,9.47,9.42,9.46,169388.0,7.26,7.283,7.2446,7.2753,169388.0
2015-08-26 10:25:00,9.46,9.5,9.45,9.49,113068.0,7.2753,7.3061,7.2676,7.2984,113068.0
2015-08-26 10:30:00,9.49,9.53,9.47,9.52,132216.0,7.2984,7.3292,7.283,7.3215,132216.0
2015-08-26 10:35:00,9.52,9.52,9.48,9.5,69400.0,7.3215,7.3215,7.2907,7.3061,69400.0
2015-08-26 10:40:00,9.5,9.5,9.48,9.48,72360.0,7.3061,7.3061,7.2907,7.2907,72360.0
2015-08-26 10:45:00,9.48,9.49,9.46,9.47,71804.0,7.2907,7.2984,7.2753,7.283,71804.0
2015-08-26 10:50:00,9.47,9.52,9.47,9.51,56476.0,7.283,7.3215,7.283,7.3138,56476.0
2015-08-26 10:55:00,9.51,9.51,9.46,9.47,69792.0,7.3138,7.3138,7.2753,7.283,69792.0
2015-08-26 11:00:00,9.47,9.47,9.44,9.46,101832.0,7.283,7.283,7.26,7.2753,101832.0
2015-08-26 11:05:00,9.47,9.48,9.46,9.46,92172.0,7.283,7.2907,7.2753,7.2753,92172.0
2015-08-26 11:10:00,9.46,9.47,9.44,9.45,62968.0,7.2753,7.283,7.26,7.2676,62968.0
2015-08-26 11:15:00,9.45,9.48,9.45,9.47,52840.0,7.2676,7.2907,7.2676,7.283,52840.0
2015-08-26 11:20:00,9.47,9.49,9.47,9.47,96724.0,7.283,7.2984,7.283,7.283,96724.0
2015-08-26 11:25:00,9.46,9.48,9.46,9.47,105500.0,7.2753,7.2907,7.2753,7.283,105500.0
2015-08-26 11:30:00,9.47,9.48,9.43,9.43,105068.0,7.283,7.2907,7.2523,7.2523,105068.0
2015-08-26 11:35:00,9.43,9.44,9.42,9.42,395748.0,7.2523,7.26,7.2446,7.2446,395748.0
2015-08-26 11:40:00,9.42,9.46,9.42,9.45,110428.0,7.2446,7.2753,7.2446,7.2676,110428.0
2015-08-26 11:45:00,9.45,9.46,9.42,9.45,111472.0,7.2676,7.2753,7.2446,7.2676,111472.0
2015-08-26 11:50:00,9.45,9.46,9.44,9.45,186568.0,7.2676,7.2753,7.26,7.2676,186568.0
2015-08-26 11:55:00,9.45,9.46,9.43,9.44,154316.0,7.2676,7.2753,7.2523,7.26,154316.0
2015-08-26 12:00:00,9.44,9.45,9.43,9.43,217728.0,7.26,7.2676,7.2523,7.2523,217728.0
2015-08-26 12:05:00,9.43,9.44,9.43,9.44,171408.0,7.2523,7.26,7.2523,7.26,171408.0
2015-08-26 12:10:00,9.44,9.44,9.43,9.44,72040.0,7.26,7.26,7.2523,7.26,72040.0
2015-08-26 12:15:00,9.44,9.45,9.43,9.45,58244.0,7.26,7.2676,7.2523,7.2676,58244.0
2015-08-26 12:20:00,9.45,9.45,9.42,9.42,77764.0,7.2676,7.2676,7.2446,7.2446,77764.0
2015-08-26 12:25:00,9.43,9.43,9.41,9.42,52440.0,7.2523,7.2523,7.2369,7.2446,52440.0
2015-08-26 12:30:00,9.42,9.42,9.4,9.4,69648.0,7.2446,7.2446,7.2292,7.2292,69648.0
2015-08-26 12:35:00,9.39,9.41,9.39,9.4,61144.0,7.2215,7.2369,7.2215,7.2292,61144.0
2015-08-26 12:40:00,9.4,9.4,9.39,9.39,52532.0,7.2292,7.2292,7.2215,7.2215,52532.0
2015-08-26 12:45:00,9.39,9.41,9.39,9.4,78172.0,7.2215,7.2369,7.2215,7.2292,78172.0
2015-08-26 12:50:00,9.4,9.42,9.39,9.42,92676.0,7.2292,7.2446,7.2215,7.2446,92676.0
2015-08-26 12:55:00,9.42,9.44,9.42,9.44,142708.0,7.2446,7.26,7.2446,7.26,142708.0
2015-08-26 13:00:00,9.44,9.45,9.43,9.44,581564.0,7.26,7.2676,7.2523,7.26,581564.0
2015-08-26 13:05:00,9.44,9.45,9.43,9.43,180588.0,7.26,7.2676,7.2523,7.2523,180588.0
2015-08-26 13:10:00,9.43,9.45,9.43,9.43,122844.0,7.2523,7.2676,7.2523,7.2523,122844.0
2015-08-26 13:15:00,9.43,9.44,9.43,9.43,74728.0,7.2523,7.26,7.2523,7.2523,74728.0
2015-08-26 13:20:00,9.43,9.46,9.43,9.46,108848.0,7.2523,7.2753,7.2523,7.2753,108848.0
2015-08-26 13:25:00,9.46,9.47,9.45,9.47,100880.0,7.2753,7.283,7.2676,7.283,100880.0
2015-08-26 13:30:00,9.47,9.47,9.46,9.47,74784.0,7.283,7.283,7.2753,7.283,74784.0
2015-08-26 13:35:00,9.47,9.5,9.47,9.49,138816.0,7.283,7.3061,7.283,7.2984,138816.0
2015-08-26 13:40:00,9.49,9.5,9.48,9.48,59268.0,7.2984,7.3061,7.2907,7.2907,59268.0
2015-08-26 13:45:00,9.48,9.5,9.47,9.47,58000.0,7.2907,7.3061,7.283,7.283,58000.0
2015-08-26 13:50:00,9.48,9.49,9.47,9.49,101060.0,7.2907,7.2984,7.283,7.2984,101060.0
2015-08-26 13:55:00,9.49,9.49,9.47,9.49,91752.0,7.2984,7.2984,7.283,7.2984,91752.0
2015-08-26 14:00:00,9.49,9.49,9.46,9.47,114172.0,7.2984,7.2984,7.2753,7.283,114172.0
2015-08-26 14:05:00,9.47,9.48,9.46,9.48,162996.0,7.283,7.2907,7.2753,7.2907,162996.0
2015-08-26 14:10:00,9.48,9.49,9.45,9.45,138720.0,7.2907,7.2984,7.2676,7.2676,138720.0
2015-08-26 14:15:00,9.45,9.46,9.43,9.43,105200.0,7.2676,7.2753,7.2523,7.2523,105200.0
2015-08-26 14:20:00,9.43,9.45,9.42,9.45,125680.0,7.2523,7.2676,7.2446,7.2676,125680.0
2015-08-26 14:25:00,9.45,9.45,9.43,9.45,101088.0,7.2676,7.2676,7.2523,7.2676,101088.0
2015-08-26 14:30:00,9.44,9.45,9.43,9.45,98092.0,7.26,7.2676,7.2523,7.2676,98092.0
2015-08-26 14:35:00,9.45,9.46,9.45,9.46,126260.0,7.2676,7.2753,7.2676,7.2753,126260.0
2015-08-26 14:40:00,9.46,9.48,9.46,9.47,258336.0,7.2753,7.2907,7.2753,7.283,258336.0
2015-08-26 14:45:00,9.48,9.49,9.46,9.46,248748.0,7.2907,7.2984,7.2753,7.2753,248748.0
2015-08-26 14:50:00,9.46,9.47,9.46,9.46,136632.0,7.2753,7.283,7.2753,7.2753,136632.0
2015-08-26 14:55:00,9.46,9.46,9.44,9.46,158824.0,7.2753,7.2753,7.26,7.2753,158824.0
2015-08-26 15:00:00,9.46,9.46,9.44,9.45,153212.0,7.2753,7.2753,7.26,7.2676,153212.0
2015-08-26 15:05:00,9.45,9.48,9.45,9.48,169400.0,7.2676,7.2907,7.2676,7.2907,169400.0
2015-08-26 15:10:00,9.48,9.52,9.48,9.51,279788.0,7.2907,7.3215,7.2907,7.3138,279788.0
2015-08-26 15:15:00,9.51,9.54,9.49,9.54,276884.0,7.3138,7.3369,7.2984,7.3369,276884.0
2015-08-26 15:20:00,9.54,9.55,9.51,9.51,274320.0,7.3369,7.3446,7.3138,7.3138,274320.0
2015-08-26 15:25:00,9.51,9.52,9.49,9.5,134560.0,7.3138,7.3215,7.2984,7.3061,134560.0
2015-08-26 15:30:00,9.5,9.52,9.5,9.52,136860.0,7.3061,7.3215,7.3061,7.3215,136860.0
2015-08-26 15:35:00,9.52,9.52,9.48,9.49,379252.0,7.3215,7.3215,7.2907,7.2984,379252.0
2015-08-26 15:40:00,9.49,9.54,9.49,9.53,375500.0,7.2984,7.3369,7.2984,7.3292,375500.0
2015-08-26 15:45:00,9.53,9.54,9.49,9.5,221852.0,7.3292,7.3369,7.2984,7.3061,221852.0
2015-08-26 15:50:00,9.51,9.53,9.5,9.53,275128.0,7.3138,7.3292,7.3061,7.3292,275128.0
2015-08-26 15:55:00,9.53,9.53,9.49,9.52,889516.0,7.3292,7.3292,7.2984,7.3215,889516.0
2015-08-27 09:30:00,9.59,9.63,9.57,9.61,333468.0,7.3753,7.4061,7.3599,7.3907,333468.0
2015-08-27 09:35:00,9.61,9.68,9.6,9.66,189412.0,7.3907,7.4445,7.383,7.4292,189412.0
2015-08-27 09:40:00,9.66,9.67,9.63,9.65,160860.0,7.4292,7.4368,7.4061,7.4215,160860.0
2015-08-27 09:45:00,9.65,9.67,9.64,9.65,274388.0,7.4215,7.4368,7.4138,7.4215,274388.0
2015-08-27 09:50:00,9.65,9.66,9.62,9.63,130824.0,7.4215,7.4292,7.3984,7.4061,130824.0
2015-08-27 09:55:00,9.63,9.65,9.6,9.64,340368.0,7.4061,7.4215,7.383,7.4138,340368.0
2015-08-27 10:00:00,9.64,9.65,9.63,9.64,179412.0,7.4138,7.4215,7.4061,7.4138,179412.0
2015-08-27 10:05:00,9.64,9.67,9.63,9.67,136832.0,7.4138,7.4368,7.4061,7.4368,136832.0
2015-08-27 10:10:00,9.67,9.68,9.66,9.67,271324.0,7.4368,7.4445,7.4292,7.4368,271324.0
2015-08-27 10:15:00,9.67,9.68,9.65,9.67,61140.0,7.4368,7.4445,7.4215,7.4368,61140.0
2015-08-27 10:20:00,9.67,9.67,9.65,9.67,122036.0,7.4368,7.4368,7.4215,7.4368,122036.0
2015-08-27 10:25:00,9.67,9.67,9.65,9.66,69192.0,7.4368,7.4368,7.4215,7.4292,69192.0
2015-08-27 10:30:00,9.66,9.66,9.63,9.65,176528.0,7.4292,7.4292,7.4061,7.4215,176528.0
2015-08-27 10:35:00,9.66,9.67,9.65,9.66,188656.0,7.4292,7.4368,7.4215,7.4292,188656.0
2015-08-27 10:40:00,9.66,9.67,9.65,9.66,66588.0,7.4292,7.4368,7.4215,7.4292,66588.0
2015-08-27 10:45:00,9.66,9.68,9.66,9.68,110644.0,7.4292,7.4445,7.4292,7.4445,110644.0
2015-08-27 10:50:00,9.68,9.68,9.67,9.68,149692.0,7.4445,7.4445,7.4368,7.4445,149692.0
2015-08-27 10:55:00,9.68,9.68,9.67,9.67,44328.0,7.4445,7.4445,7.4368,7.4368,44328.0
2015-08-27 11:00:00,9.67,9.7,9.67,9.68,55452.0,7.4368,7.4599,7.4368,7.4445,55452.0
2015-08-27 11:05:00,9.68,9.71,9.68,9.71,96792.0,7.4445,7.4676,7.4445,7.4676,96792.0
2015-08-27 11:10:00,9.71,9.71,9.69,9.69,59656.0,7.4676,7.4676,7.4522,7.4522,59656.0
2015-08-27 11:15:00,9.69,9.69,9.68,9.68,91012.0,7.4522,7.4522,7.4445,7.4445,91012.0
2015-08-27 11:20:00,9.68,9.69,9.67,9.68,50400.0,7.4445,7.4522,7.4368,7.4445,50400.0
2015-08-27 11:25:00,9.68,9.68,9.66,9.67,89844.0,7.4445,7.4445,7.4292,7.4368,89844.0
2015-08-27 11:30:00,9.67,9.67,9.65,9.66,55224.0,7.4368,7.4368,7.4215,7.4292,55224.0
2015-08-27 11:35:00,9.66,9.67,9.66,9.66,42660.0,7.4292,7.4368,7.4292,7.4292,42660.0
2015-08-27 11:40:00,9.66,9.68,9.66,9.68,36712.0,7.4292,7.4445,7.4292,7.4445,36712.0
2015-08-27 11:45:00,9.68,9.69,9.68,9.68,30548.0,7.4445,7.4522,7.4445,7.4445,30548.0
2015-08-27 11:50:00,9.68,9.68,9.67,9.68,58156.0,7.4445,7.4445,7.4368,7.4445,58156.0
2015-08-27 11:55:00,9.68,9.68,9.67,9.68,50340.0,7.4445,7.4445,7.4368,7.4445,50340.0
2015-08-27 12:00:00,9.68,9.69,9.67,9.68,99836.0,7.4445,7.4522,7.4368,7.4445,99836.0
2015-08-27 12:05:00,9.68,9.71,9.68,9.71,167992.0,7.4445,7.4676,7.4445,7.4676,167992.0
2015-08-27 12:10:00,9.71,9.71,9.69,9.7,48816.0,7.4676,7.4676,7.4522,7.4599,48816.0
2015-08-27 12:15:00,9.7,9.71,9.7,9.71,39208.0,7.4599,7.4676,7.4599,7.4676,39208.0
2015-08-27 12:20:00,9.71,9.71,9.69,9.7,28768.0,7.4676,7.4676,7.4522,7.4599,28768.0
2015-08-27 12:25:00,9.7,9.71,9.69,9.7,34604.0,7.4599,7.4676,7.4522,7.4599,34604.0
2015-08-27 12:30:00,9.71,9.72,9.7,9.72,168936.0,7.4676,7.4753,7.4599,7.4753,168936.0
2015-08-27 12:35:00,9.72,9.74,9.72,9.74,75040.0,7.4753,7.4907,7.4753,7.4907,75040.0
2015-08-27 12:40:00,9.74,9.74,9.72,9.72,13232.0,7.4907,7.4907,7.4753,7.4753,13232.0
2015-08-27 12:45:00,9.71,9.72,9.71,9.72,19880.0,7.4676,7.4753,7.4676,7.4753,19880.0
2015-08-27 12:50:00,9.72,9.73,9.72,9.73,27080.0,7.4753,7.483,7.4753,7.483,27080.0
2015-08-27 12:55:00,9.73,9.74,9.72,9.73,114840.0,7.483,7.4907,7.4753,7.483,114840.0
2015-08-27 13:00:00,9.73,9.73,9.72,9.73,17588.0,7.483,7.483,7.4753,7.483,17588.0
2015-08-27 13:05:00,9.73,9.74,9.72,9.74,20868.0,7.483,7.4907,7.4753,7.4907,20868.0
2015-08-27 13:10:00,9.74,9.75,9.74,9.74,28692.0,7.4907,7.4984,7.4907,7.4907,28692.0
2015-08-27 13:15:00,9.75,9.76,9.74,9.74,78300.0,7.4984,7.5061,7.4907,7.4907,78300.0
2015-08-27 13:20:00,9.74,9.75,9.74,9.74,55712.0,7.4907,7.4984,7.4907,7.4907,55712.0
2015-08-27 13:25:00,9.74,9.74,9.74,9.74,56020.0,7.4907,7.4907,7.4907,7.4907,56020.0
2015-08-27 13:30:00,9.74,9.75,9.74,9.74,77036.0,7.4907,7.4984,7.4907,7.4907,77036.0
2015-08-27 13:35:00,9.74,9.74,9.72,9.72,68668.0,7.4907,7.4907,7.4753,7.4753,68668.0
2015-08-27 13:40:00,9.73,9.73,9.72,9.73,50228.0,7.483,7.483,7.4753,7.483,50228.0
2015-08-27 13:45:00,9.73,9.73,9.71,9.71,47308.0,7.483,7.483,7.4676,7.4676,47308.0
2015-08-27 13:50:00,9.72,9.72,9.71,9.71,31784.0,7.4753,7.4753,7.4676,7.4676,31784.0
2015-08-27 13:55:00,9.71,9.72,9.71,9.72,39044.0,7.4676,7.4753,7.4676,7.4753,39044.0
2015-08-27 14:00:00,9.72,9.73,9.72,9.73,47744.0,7.4753,7.483,7.4753,7.483,47744.0
2015-08-27 14:05:00,9.72,9.72,9.71,9.71,52748.0,7.4753,7.4753,7.4676,7.4676,52748.0
2015-08-27 14:10:00,9.72,9.72,9.72,9.72,32528.0,7.4753,7.4753,7.4753,7.4753,32528.0
2015-08-27 14:15:00,9.72,9.72,9.69,9.7,120428.0,7.4753,7.4753,7.4522,7.4599,120428.0
2015-08-27 14:20:00,9.7,9.71,9.69,9.7,69728.0,7.4599,7.4676,7.4522,7.4599,69728.0
2015-08-27 14:25:00,9.7,9.7,9.67,9.67,127604.0,7.4599,7.4599,7.4368,7.4368,127604.0
2015-08-27 14:30:00,9.67,9.68,9.66,9.67,156052.0,7.4368,7.4445,7.4292,7.4368,156052.0
2015-08-27 14:35:00,9.67,9.7,9.67,9.7,67792.0,7.4368,7.4599,7.4368,7.4599,67792.0
2015-08-27 14:40:00,9.7,9.7,9.68,9.68,92760.0,7.4599,7.4599,7.4445,7.4445,92760.0
2015-08-27 14:45:00,9.68,9.69,9.65,9.65,144456.0,7.4445,7.4522,7.4215,7.4215,144456.0
2015-08-27 14:50:00,9.65,9.67,9.64,9.65,160976.0,7.4215,7.4368,7.4138,7.4215,160976.0
2015-08-27 14:55:00,9.65,9.65,9.61,9.62,186284.0,7.4215,7.4215,7.3907,7.3984,186284.0
2015-08-27 15:00:00,9.62,9.63,9.57,9.57,152432.0,7.3984,7.4061,7.3599,7.3599,152432.0
2015-08-27 15:05:00,9.58,9.61,9.56,9.6,135144.0,7.3676,7.3907,7.3522,7.383,135144.0
2015-08-27 15:10:00,9.6,9.61,9.59,9.59,83248.0,7.383,7.3907,7.3753,7.3753,83248.0
2015-08-27 15:15:00,9.59,9.62,9.58,9.62,109528.0,7.3753,7.3984,7.3676,7.3984,109528.0
2015-08-27 15:20:00,9.62,9.62,9.6,9.6,93928.0,7.3984,7.3984,7.383,7.383,93928.0
2015-08-27 15:25:00,9.6,9.65,9.6,9.65,131544.0,7.383,7.4215,7.383,7.4215,131544.0
2015-08-27 15:30:00,9.65,9.67,9.63,9.67,266324.0,7.4215,7.4368,7.4061,7.4368,266324.0
2015-08-27 15:35:00,9.66,9.66,9.64,9.64,237236.0,7.4292,7.4292,7.4138,7.4138,237236.0
2015-08-27 15:40:00,9.64,9.69,9.64,9.69,263572.0,7.4138,7.4522,7.4138,7.4522,263572.0
2015-08-27 15:45:00,9.69,9.71,9.69,9.71,274788.0,7.4522,7.4676,7.4522,7.4676,274788.0
2015-08-27 15:50:00,9.71,9.72,9.7,9.71,465268.0,7.4676,7.4753,7.4599,7.4676,465268.0
2015-08-27 15:55:00,9.71,9.75,9.71,9.74,863984.0,7.4676,7.4984,7.4676,7.4907,863984.0
2015-08-28 09:30:00,9.68,9.72,9.64,9.72,107208.0,7.4445,7.4753,7.4138,7.4753,107208.0
2015-08-28 09:35:00,9.71,9.74,9.71,9.74,54188.0,7.4676,7.4907,7.4676,7.4907,54188.0
2015-08-28 09:40:00,9.74,9.77,9.72,9.77,81196.0,7.4907,7.5137,7.4753,7.5137,81196.0
2015-08-28 09:45:00,9.77,9.77,9.7,9.7,151804.0,7.5137,7.5137,7.4599,7.4599,151804.0
2015-08-28 09:50:00,9.7,9.72,9.7,9.71,87200.0,7.4599,7.4753,7.4599,7.4676,87200.0
2015-08-28 09:55:00,9.7,9.74,9.7,9.74,38152.0,7.4599,7.4907,7.4599,7.4907,38152.0
2015-08-28 10:00:00,9.73,9.75,9.73,9.74,60880.0,7.483,7.4984,7.483,7.4907,60880.0
2015-08-28 10:05:00,9.74,9.74,9.71,9.72,133580.0,7.4907,7.4907,7.4676,7.4753,133580.0
2015-08-28 10:10:00,9.72,9.74,9.71,9.72,92580.0,7.4753,7.4907,7.4676,7.4753,92580.0
2015-08-28 10:15:00,9.72,9.74,9.72,9.73,71388.0,7.4753,7.4907,7.4753,7.483,71388.0
2015-08-28 10:20:00,9.73,9.74,9.72,9.74,123760.0,7.483,7.4907,7.4753,7.4907,123760.0
2015-08-28 10:25:00,9.74,9.75,9.74,9.74,50672.0,7.4907,7.4984,7.4907,7.4907,50672.0
2015-08-28 10:30:00,9.74,9.75,9.74,9.74,40416.0,7.4907,7.4984,7.4907,7.4907,40416.0
2015-08-28 10:35:00,9.74,9.74,9.72,9.72,173180.0,7.4907,7.4907,7.4753,7.4753,173180.0
2015-08-28 10:40:00,9.73,9.73,9.71,9.71,103424.0,7.483,7.483,7.4676,7.4676,103424.0
2015-08-28 10:45:00,9.71,9.71,9.69,9.7,48560.0,7.4676,7.4676,7.4522,7.4599,48560.0
2015-08-28 10:50:00,9.7,9.71,9.7,9.71,33632.0,7.4599,7.4676,7.4599,7.4676,33632.0
2015-08-28 10:55:00,9.71,9.71,9.69,9.69,37448.0,7.4676,7.4676,7.4522,7.4522,37448.0
2015-08-28 11:00:00,9.69,9.72,9.69,9.71,76000.0,7.4522,7.4753,7.4522,7.4676,76000.0
2015-08-28 11:05:00,9.72,9.72,9.7,9.71,39184.0,7.4753,7.4753,7.4599,7.4676,39184.0
2015-08-28 11:10:00,9.71,9.72,9.71,9.71,63600.0,7.4676,7.4753,7.4676,7.4676,63600.0
2015-08-28 11:15:00,9.71,9.71,9.7,9.7,22048.0,7.4676,7.4676,7.4599,7.4599,22048.0
2015-08-28 11:20:00,9.71,9.71,9.71,9.71,39600.0,7.4676,7.4676,7.4676,7.4676,39600.0
2015-08-28 11:25:00,9.71,9.72,9.71,9.72,67448.0,7.4676,7.4753,7.4676,7.4753,67448.0
2015-08-28 11:30:00,9.72,9.73,9.72,9.73,24400.0,7.4753,7.483,7.4753,7.483,24400.0
2015-08-28 11:35:00,9.73,9.74,9.72,9.72,74448.0,7.483,7.4907,7.4753,7.4753,74448.0
2015-08-28 11:40:00,9.72,9.72,9.71,9.71,68316.0,7.4753,7.4753,7.4676,7.4676,68316.0
2015-08-28 11:45:00,9.71,9.71,9.7,9.71,21600.0,7.4676,7.4676,7.4599,7.4676,21600.0
2015-08-28 11:50:00,9.7,9.72,9.69,9.69,43768.0,7.4599,7.4753,7.4522,7.4522,43768.0
2015-08-28 11:55:00,9.69,9.69,9.68,9.68,33808.0,7.4522,7.4522,7.4445,7.4445,33808.0
2015-08-28 12:00:00,9.68,9.69,9.68,9.68,29196.0,7.4445,7.4522,7.4445,7.4445,29196.0
2015-08-28 12:05:00,9.68,9.69,9.68,9.68,39112.0,7.4445,7.4522,7.4445,7.4445,39112.0
2015-08-28 12:10:00,9.68,9.7,9.67,9.7,43300.0,7.4445,7.4599,7.4368,7.4599,43300.0
2015-08-28 12:15:00,9.69,9.71,9.69,9.7,23740.0,7.4522,7.4676,7.4522,7.4599,23740.0
2015-08-28 12:20:00,9.7,9.71,9.7,9.7,59256.0,7.4599,7.4676,7.4599,7.4599,59256.0
2015-08-28 12:25:00,9.7,9.72,9.7,9.71,58340.0,7.4599,7.4753,7.4599,7.4676,58340.0
2015-08-28 12:30:00,9.72,9.72,9.71,9.72,19620.0,7.4753,7.4753,7.4676,7.4753,19620.0
2015-08-28 12:35:00,9.72,9.73,9.72,9.72,37384.0,7.4753,7.483,7.4753,7.4753,37384.0
2015-08-28 12:40:00,9.72,9.73,9.72,9.72,53484.0,7.4753,7.483,7.4753,7.4753,53484.0
2015-08-28 12:45:00,9.72,9.72,9.71,9.72,60188.0,7.4753,7.4753,7.4676,7.4753,60188.0
2015-08-28 12:50:00,9.72,9.72,9.72,9.72,19308.0,7.4753,7.4753,7.4753,7.4753,19308.0
2015-08-28 12:55:00,9.72,9.72,9.71,9.71,39948.0,7.4753,7.4753,7.4676,7.4676,39948.0
2015-08-28 13:00:00,9.71,9.71,9.7,9.7,61000.0,7.4676,7.4676,7.4599,7.4599,61000.0
2015-08-28 13:05:00,9.7,9.71,9.7,9.7,24184.0,7.4599,7.4676,7.4599,7.4599,24184.0
2015-08-28 13:10:00,9.7,9.71,9.7,9.71,34184.0,7.4599,7.4676,7.4599,7.4676,34184.0
2015-08-28 13:15:00,9.71,9.71,9.71,9.71,36180.0,7.4676,7.4676,7.4676,7.4676,36180.0
2015-08-28 13:20:00,9.71,9.71,9.7,9.71,45988.0,7.4676,7.4676,7.4599,7.4676,45988.0
2015-08-28 13:25:00,9.71,9.71,9.69,9.69,35996.0,7.4676,7.4676,7.4522,7.4522,35996.0
2015-08-28 13:30:00,9.69,9.69,9.69,9.69,31452.0,7.4522,7.4522,7.4522,7.4522,31452.0
2015-08-28 13:35:00,9.69,9.69,9.67,9.67,35296.0,7.4522,7.4522,7.4368,7.4368,35296.0
2015-08-28 13:40:00,9.67,9.68,9.66,9.68,32844.0,7.4368,7.4445,7.4292,7.4445,32844.0
2015-08-28 13:45:00,9.68,9.69,9.68,9.68,33568.0,7.4445,7.4522,7.4445,7.4445,33568.0
2015-08-28 13:50:00,9.68,9.69,9.68,9.69,25636.0,7.4445,7.4522,7.4445,7.4522,25636.0
2015-08-28 13:55:00,9.69,9.69,9.68,9.68,20500.0,7.4522,7.4522,7.4445,7.4445,20500.0
2015-08-28 14:00:00,9.68,9.71,9.68,9.71,33344.0,7.4445,7.4676,7.4445,7.4676,33344.0
2015-08-28 14:05:00,9.71,9.72,9.71,9.71,18800.0,7.4676,7.4753,7.4676,7.4676,18800.0
2015-08-28 14:10:00,9.71,9.72,9.7,9.7,24600.0,7.4676,7.4753,7.4599,7.4599,24600.0
2015-08-28 14:15:00,9.7,9.71,9.69,9.7,38432.0,7.4599,7.4676,7.4522,7.4599,38432.0
2015-08-28 14:20:00,9.7,9.71,9.7,9.7,26452.0,7.4599,7.4676,7.4599,7.4599,26452.0
2015-08-28 14:25:00,9.7,9.7,9.69,9.7,49228.0,7.4599,7.4599,7.4522,7.4599,49228.0
2015-08-28 14:30:00,9.7,9.7,9.69,9.69,64140.0,7.4599,7.4599,7.4522,7.4522,64140.0
2015-08-28 14:35:00,9.69,9.69,9.67,9.68,124120.0,7.4522,7.4522,7.4368,7.4445,124120.0
2015-08-28 14:40:00,9.68,9.69,9.68,9.68,52232.0,7.4445,7.4522,7.4445,7.4445,52232.0
2015-08-28 14:45:00,9.68,9.71,9.68,9.7,49384.0,7.4445,7.4676,7.4445,7.4599,49384.0
2015-08-28 14:50:00,9.7,9.71,9.69,9.69,72728.0,7.4599,7.4676,7.4522,7.4522,72728.0
2015-08-28 14:55:00,9.69,9.7,9.69,9.7,55296.0,7.4522,7.4599,7.4522,7.4599,55296.0
2015-08-28 15:00:00,9.7,9.7,9.68,9.7,81648.0,7.4599,7.4599,7.4445,7.4599,81648.0
2015-08-28 15:05:00,9.7,9.7,9.69,9.69,69864.0,7.4599,7.4599,7.4522,7.4522,69864.0
2015-08-28 15:10:00,9.69,9.69,9.68,9.68,83592.0,7.4522,7.4522,7.4445,7.4445,83592.0
2015-08-28 15:15:00,9.68,9.69,9.67,9.69,85596.0,7.4445,7.4522,7.4368,7.4522,85596.0
2015-08-28 15:20:00,9.68,9.68,9.67,9.67,65300.0,7.4445,7.4445,7.4368,7.4368,65300.0
2015-08-28 15:25:00,9.67,9.67,9.66,9.66,145276.0,7.4368,7.4368,7.4292,7.4292,145276.0
2015-08-28 15:30:00,9.66,9.67,9.65,9.65,125864.0,7.4292,7.4368,7.4215,7.4215,125864.0
2015-08-28 15:35:00,9.65,9.65,9.64,9.64,226200.0,7.4215,7.4215,7.4138,7.4138,226200.0
2015-08-28 15:40:00,9.64,9.65,9.63,9.65,166652.0,7.4138,7.4215,7.4061,7.4215,166652.0
2015-08-28 15:45:00,9.65,9.66,9.64,9.65,192340.0,7.4215,7.4292,7.4138,7.4215,192340.0
2015-08-28 15:50:00,9.65,9.68,9.65,9.66,401524.0,7.4215,7.4445,7.4215,7.4292,401524.0
2015-08-28 15:55:00,9.66,9.67,9.65,9.67,1433592.0,7.4292,7.4368,7.4215,7.4368,1433592.0
2015-08-31 09:30:00,9.62,9.62,9.56,9.61,120752.0,7.3984,7.3984,7.3522,7.3907,120752.0
2015-08-31 09:35:00,9.61,9.61,9.54,9.55,64908.0,7.3907,7.3907,7.3369,7.3446,64908.0
2015-08-31 09:40:00,9.55,9.57,9.54,9.54,49664.0,7.3446,7.3599,7.3369,7.3369,49664.0
2015-08-31 09:45:00,9.55,9.56,9.53,9.53,101792.0,7.3446,7.3522,7.3292,7.3292,101792.0
2015-08-31 09:50:00,9.54,9.56,9.53,9.56,98684.0,7.3369,7.3522,7.3292,7.3522,98684.0
2015-08-31 09:55:00,9.56,9.56,9.53,9.54,89824.0,7.3522,7.3522,7.3292,7.3369,89824.0
2015-08-31 10:00:00,9.54,9.55,9.53,9.53,200084.0,7.3369,7.3446,7.3292,7.3292,200084.0
2015-08-31 10:05:00,9.53,9.56,9.53,9.55,52380.0,7.3292,7.3522,7.3292,7.3446,52380.0
2015-08-31 10:10:00,9.56,9.56,9.54,9.56,113392.0,7.3522,7.3522,7.3369,7.3522,113392.0
2015-08-31 10:15:00,9.56,9.56,9.53,9.54,71732.0,7.3522,7.3522,7.3292,7.3369,71732.0
2015-08-31 10:20:00,9.54,9.56,9.54,9.56,84932.0,7.3369,7.3522,7.3369,7.3522,84932.0
2015-08-31 10:25:00,9.56,9.58,9.55,9.57,44044.0,7.3522,7.3676,7.3446,7.3599,44044.0
2015-08-31 10:30:00,9.57,9.57,9.56,9.57,64820.0,7.3599,7.3599,7.3522,7.3599,64820.0
2015-08-31 10:35:00,9.57,9.6,9.57,9.6,96776.0,7.3599,7.383,7.3599,7.383,96776.0
2015-08-31 10:40:00,9.6,9.6,9.58,9.6,187404.0,7.383,7.383,7.3676,7.383,187404.0
2015-08-31 10:45:00,9.6,9.61,9.6,9.61,167952.0,7.383,7.3907,7.383,7.3907,167952.0
2015-08-31 10:50:00,9.61,9.62,9.6,9.62,91952.0,7.3907,7.3984,7.383,7.3984,91952.0
2015-08-31 10:55:00,9.62,9.63,9.61,9.61,81908.0,7.3984,7.4061,7.3907,7.3907,81908.0
2015-08-31 11:00:00,9.61,9.62,9.6,9.61,105068.0,7.3907,7.3984,7.383,7.3907,105068.0
2015-08-31 11:05:00,9.61,9.62,9.59,9.59,100248.0,7.3907,7.3984,7.3753,7.3753,100248.0
2015-08-31 11:10:00,9.59,9.6,9.59,9.6,108224.0,7.3753,7.383,7.3753,7.383,108224.0
2015-08-31 11:15:00,9.6,9.63,9.6,9.63,108120.0,7.383,7.4061,7.383,7.4061,108120.0
2015-08-31 11:20:00,9.63,9.65,9.63,9.65,52592.0,7.4061,7.4215,7.4061,7.4215,52592.0
2015-08-31 11:25:00,9.65,9.67,9.65,9.67,63208.0,7.4215,7.4368,7.4215,7.4368,63208.0
2015-08-31 11:30:00,9.67,9.67,9.65,9.65,36624.0,7.4368,7.4368,7.4215,7.4215,36624.0
2015-08-31 11:35:00,9.65,9.66,9.65,9.65,50476.0,7.4215,7.4292,7.4215,7.4215,50476.0
2015-08-31 11:40:00,9.65,9.7,9.65,9.7,73532.0,7.4215,7.4599,7.4215,7.4599,73532.0
2015-08-31 11:45:00,9.7,9.7,9.68,9.68,42872.0,7.4599,7.4599,7.4445,7.4445,42872.0
2015-08-31 11:50:00,9.68,9.68,9.67,9.67,29200.0,7.4445,7.4445,7.4368,7.4368,29200.0
2015-08-31 11:55:00,9.67,9.68,9.67,9.68,66848.0,7.4368,7.4445,7.4368,7.4445,66848.0
2015-08-31 12:00:00,9.68,9.7,9.68,9.7,56856.0,7.4445,7.4599,7.4445,7.4599,56856.0
2015-08-31 12:05:00,9.7,9.71,9.7,9.7,77160.0,7.4599,7.4676,7.4599,7.4599,77160.0
2015-08-31 12:10:00,9.7,9.71,9.7,9.71,59484.0,7.4599,7.4676,7.4599,7.4676,59484.0
2015-08-31 12:15:00,9.71,9.71,9.69,9.7,71360.0,7.4676,7.4676,7.4522,7.4599,71360.0
2015-08-31 12:20:00,9.7,9.7,9.7,9.7,35880.0,7.4599,7.4599,7.4599,7.4599,35880.0
2015-08-31 12:25:00,9.7,9.72,9.7,9.72,62732.0,7.4599,7.4753,7.4599,7.4753,62732.0
2015-08-31 12:30:00,9.72,9.72,9.71,9.71,22776.0,7.4753,7.4753,7.4676,7.4676,22776.0
2015-08-31 12:35:00,9.71,9.72,9.71,9.71,18924.0,7.4676,7.4753,7.4676,7.4676,18924.0
2015-08-31 12:40:00,9.71,9.71,9.7,9.7,27900.0,7.4676,7.4676,7.4599,7.4599,27900.0
2015-08-31 12:45:00,9.7,9.7,9.7,9.7,13744.0,7.4599,7.4599,7.4599,7.4599,13744.0
2015-08-31 12:50:00,9.7,9.71,9.7,9.71,32512.0,7.4599,7.4676,7.4599,7.4676,32512.0
2015-08-31 12:55:00,9.71,9.71,9.7,9.7,27996.0,7.4676,7.4676,7.4599,7.4599,27996.0
2015-08-31 13:00:00,9.7,9.7,9.69,9.69,54220.0,7.4599,7.4599,7.4522,7.4522,54220.0
2015-08-31 13:05:00,9.69,9.7,9.69,9.7,11412.0,7.4522,7.4599,7.4522,7.4599,11412.0
2015-08-31 13:10:00,9.69,9.7,9.69,9.7,25220.0,7.4522,7.4599,7.4522,7.4599,25220.0
2015-08-31 13:15:00,9.7,9.71,9.7,9.7,43220.0,7.4599,7.4676,7.4599,7.4599,43220.0
2015-08-31 13:20:00,9.7,9.71,9.67,9.67,192900.0,7.4599,7.4676,7.4368,7.4368,192900.0
2015-08-31 13:25:00,9.67,9.68,9.67,9.67,95604.0,7.4368,7.4445,7.4368,7.4368,95604.0
2015-08-31 13:30:00,9.67,9.67,9.64,9.64,99016.0,7.4368,7.4368,7.4138,7.4138,99016.0
2015-08-31 13:35:00,9.64,9.66,9.64,9.66,83544.0,7.4138,7.4292,7.4138,7.4292,83544.0
2015-08-31 13:40:00,9.66,9.66,9.65,9.66,52876.0,7.4292,7.4292,7.4215,7.4292,52876.0
2015-08-31 13:45:00,9.66,9.66,9.65,9.65,42944.0,7.4292,7.4292,7.4215,7.4215,42944.0
2015-08-31 13:50:00,9.65,9.66,9.65,9.66,69572.0,7.4215,7.4292,7.4215,7.4292,69572.0
2015-08-31 13:55:00,9.66,9.67,9.65,9.66,60396.0,7.4292,7.4368,7.4215,7.4292,60396.0
2015-08-31 14:00:00,9.66,9.67,9.66,9.66,33968.0,7.4292,7.4368,7.4292,7.4292,33968.0
2015-08-31 14:05:00,9.66,9.67,9.65,9.65,40048.0,7.4292,7.4368,7.4215,7.4215,40048.0
2015-08-31 14:10:00,9.65,9.65,9.63,9.63,53332.0,7.4215,7.4215,7.4061,7.4061,53332.0
2015-08-31 14:15:00,9.63,9.63,9.62,9.63,48064.0,7.4061,7.4061,7.3984,7.4061,48064.0
2015-08-31 14:20:00,9.63,9.65,9.63,9.65,69092.0,7.4061,7.4215,7.4061,7.4215,69092.0
2015-08-31 14:25:00,9.65,9.65,9.64,9.65,36920.0,7.4215,7.4215,7.4138,7.4215,36920.0
2015-08-31 14:30:00,9.65,9.65,9.64,9.65,64536.0,7.4215,7.4215,7.4138,7.4215,64536.0
2015-08-31 14:35:00,9.65,9.65,9.63,9.64,38076.0,7.4215,7.4215,7.4061,7.4138,38076.0
2015-08-31 14:40:00,9.64,9.65,9.63,9.64,44804.0,7.4138,7.4215,7.4061,7.4138,44804.0
2015-08-31 14:45:00,9.64,9.64,9.63,9.63,61212.0,7.4138,7.4138,7.4061,7.4061,61212.0
2015-08-31 14:50:00,9.63,9.63,9.61,9.61,84572.0,7.4061,7.4061,7.3907,7.3907,84572.0
2015-08-31 14:55:00,9.62,9.63,9.62,9.63,82844.0,7.3984,7.4061,7.3984,7.4061,82844.0
2015-08-31 15:00:00,9.63,9.63,9.62,9.63,50060.0,7.4061,7.4061,7.3984,7.4061,50060.0
2015-08-31 15:05:00,9.63,9.65,9.63,9.65,58484.0,7.4061,7.4215,7.4061,7.4215,58484.0
2015-08-31 15:10:00,9.65,9.65,9.64,9.64,73512.0,7.4215,7.4215,7.4138,7.4138,73512.0
2015-08-31 15:15:00,9.64,9.65,9.63,9.63,95116.0,7.4138,7.4215,7.4061,7.4061,95116.0
2015-08-31 15:20:00,9.63,9.63,9.62,9.63,102260.0,7.4061,7.4061,7.3984,7.4061,102260.0
2015-08-31 15:25:00,9.63,9.63,9.61,9.62,84432.0,7.4061,7.4061,7.3907,7.3984,84432.0
2015-08-31 15:30:00,9.62,9.65,9.62,9.65,115408.0,7.3984,7.4215,7.3984,7.4215,115408.0
2015-08-31 15:35:00,9.64,9.65,9.63,9.63,159664.0,7.4138,7.4215,7.4061,7.4061,159664.0
2015-08-31 15:40:00,9.63,9.66,9.63,9.65,127796.0,7.4061,7.4292,7.4061,7.4215,127796.0
2015-08-31 15:45:00,9.65,9.67,9.65,9.65,133940.0,7.4215,7.4368,7.4215,7.4215,133940.0
2015-08-31 15:50:00,9.65,9.66,9.65,9.66,220772.0,7.4215,7.4292,7.4215,7.4292,220772.0
2015-08-31 15:55:00,9.66,9.67,9.63,9.63,465492.0,7.4292,7.4368,7.4061,7.4061,465492.0
2015-09-01 09:30:00,9.46,9.48,9.43,9.47,177704.0,7.2753,7.2907,7.2523,7.283,177704.0
2015-09-01 09:35:00,9.48,9.49,9.44,9.47,134488.0,7.2907,7.2984,7.26,7.283,134488.0
2015-09-01 09:40:00,9.47,9.49,9.47,9.49,177800.0,7.283,7.2984,7.283,7.2984,177800.0
2015-09-01 09:45:00,9.49,9.52,9.47,9.48,155004.0,7.2984,7.3215,7.283,7.2907,155004.0
2015-09-01 09:50:00,9.48,9.51,9.47,9.51,203976.0,7.2907,7.3138,7.283,7.3138,203976.0
2015-09-01 09:55:00,9.51,9.51,9.49,9.51,106604.0,7.3138,7.3138,7.2984,7.3138,106604.0
2015-09-01 10:00:00,9.5,9.52,9.45,9.46,214704.0,7.3061,7.3215,7.2676,7.2753,214704.0
2015-09-01 10:05:00,9.46,9.46,9.44,9.46,100820.0,7.2753,7.2753,7.26,7.2753,100820.0
2015-09-01 10:10:00,9.46,9.47,9.44,9.44,67392.0,7.2753,7.283,7.26,7.26,67392.0
2015-09-01 10:15:00,9.45,9.47,9.44,9.44,107500.0,7.2676,7.283,7.26,7.26,107500.0
2015-09-01 10:20:00,9.45,9.45,9.44,9.45,56544.0,7.2676,7.2676,7.26,7.2676,56544.0
2015-09-01 10:25:00,9.45,9.49,9.45,9.49,117076.0,7.2676,7.2984,7.2676,7.2984,117076.0
2015-09-01 10:30:00,9.49,9.49,9.46,9.49,76444.0,7.2984,7.2984,7.2753,7.2984,76444.0
2015-09-01 10:35:00,9.49,9.52,9.49,9.49,100416.0,7.2984,7.3215,7.2984,7.2984,100416.0
2015-09-01 10:40:00,9.49,9.49,9.46,9.47,47848.0,7.2984,7.2984,7.2753,7.283,47848.0
2015-09-01 10:45:00,9.47,9.47,9.45,9.46,60112.0,7.283,7.283,7.2676,7.2753,60112.0
2015-09-01 10:50:00,9.46,9.46,9.44,9.45,43564.0,7.2753,7.2753,7.26,7.2676,43564.0
2015-09-01 10:55:00,9.45,9.46,9.44,9.46,71980.0,7.2676,7.2753,7.26,7.2753,71980.0
2015-09-01 11:00:00,9.46,9.46,9.44,9.44,53596.0,7.2753,7.2753,7.26,7.26,53596.0
2015-09-01 11:05:00,9.45,9.47,9.45,9.47,42672.0,7.2676,7.283,7.2676,7.283,42672.0
2015-09-01 11:10:00,9.47,9.48,9.46,9.47,52636.0,7.283,7.2907,7.2753,7.283,52636.0
2015-09-01 11:15:00,9.47,9.49,9.47,9.48,54696.0,7.283,7.2984,7.283,7.2907,54696.0
2015-09-01 11:20:00,9.48,9.49,9.47,9.47,39232.0,7.2907,7.2984,7.283,7.283,39232.0
2015-09-01 11:25:00,9.47,9.47,9.46,9.46,54464.0,7.283,7.283,7.2753,7.2753,54464.0
2015-09-01 11:30:00,9.46,9.47,9.45,9.47,72800.0,7.2753,7.283,7.2676,7.283,72800.0
2015-09-01 11:35:00,9.46,9.47,9.46,9.47,38352.0,7.2753,7.283,7.2753,7.283,38352.0
2015-09-01 11:40:00,9.46,9.47,9.45,9.46,84472.0,7.2753,7.283,7.2676,7.2753,84472.0
2015-09-01 11:45:00,9.46,9.47,9.45,9.47,87940.0,7.2753,7.283,7.2676,7.283,87940.0
2015-09-01 11:50:00,9.47,9.47,9.46,9.46,69520.0,7.283,7.283,7.2753,7.2753,69520.0
2015-09-01 11:55:00,9.46,9.46,9.44,9.44,75856.0,7.2753,7.2753,7.26,7.26,75856.0
2015-09-01 12:00:00,9.44,9.45,9.43,9.43,48768.0,7.26,7.2676,7.2523,7.2523,48768.0
2015-09-01 12:05:00,9.43,9.43,9.42,9.42,32276.0,7.2523,7.2523,7.2446,7.2446,32276.0
2015-09-01 12:10:00,9.42,9.43,9.42,9.42,47628.0,7.2446,7.2523,7.2446,7.2446,47628.0
2015-09-01 12:15:00,9.42,9.44,9.42,9.44,47164.0,7.2446,7.26,7.2446,7.26,47164.0
2015-09-01 12:20:00,9.44,9.44,9.42,9.42,61708.0,7.26,7.26,7.2446,7.2446,61708.0
2015-09-01 12:25:00,9.42,9.42,9.4,9.41,87660.0,7.2446,7.2446,7.2292,7.2369,87660.0
2015-09-01 12:30:00,9.41,9.41,9.4,9.41,95008.0,7.2369,7.2369,7.2292,7.2369,95008.0
2015-09-01 12:35:00,9.41,9.43,9.41,9.43,120324.0,7.2369,7.2523,7.2369,7.2523,120324.0
2015-09-01 12:40:00,9.43,9.43,9.38,9.4,74156.0,7.2523,7.2523,7.2138,7.2292,74156.0
2015-09-01 12:45:00,9.4,9.4,9.38,9.38,68956.0,7.2292,7.2292,7.2138,7.2138,68956.0
2015-09-01 12:50:00,9.38,9.38,9.38,9.38,40704.0,7.2138,7.2138,7.2138,7.2138,40704.0
2015-09-01 12:55:00,9.38,9.38,9.36,9.38,86260.0,7.2138,7.2138,7.1984,7.2138,86260.0
2015-09-01 13:00:00,9.37,9.41,9.37,9.4,62060.0,7.2061,7.2369,7.2061,7.2292,62060.0
2015-09-01 13:05:00,9.4,9.41,9.36,9.37,280728.0,7.2292,7.2369,7.1984,7.2061,280728.0
2015-09-01 13:10:00,9.37,9.37,9.34,9.35,145904.0,7.2061,7.2061,7.1831,7.1907,145904.0
2015-09-01 13:15:00,9.35,9.37,9.35,9.35,95864.0,7.1907,7.2061,7.1907,7.1907,95864.0
2015-09-01 13:20:00,9.36,9.37,9.35,9.36,52940.0,7.1984,7.2061,7.1907,7.1984,52940.0
2015-09-01 13:25:00,9.37,9.4,9.37,9.39,54216.0,7.2061,7.2292,7.2061,7.2215,54216.0
2015-09-01 13:30:00,9.38,9.4,9.38,9.39,49200.0,7.2138,7.2292,7.2138,7.2215,49200.0
2015-09-01 13:35:00,9.39,9.39,9.37,9.37,40664.0,7.2215,7.2215,7.2061,7.2061,40664.0
2015-09-01 13:40:00,9.37,9.38,9.36,9.37,77936.0,7.2061,7.2138,7.1984,7.2061,77936.0
2015-09-01 13:45:00,9.37,9.37,9.36,9.37,65796.0,7.2061,7.2061,7.1984,7.2061,65796.0
2015-09-01 13:50:00,9.37,9.38,9.37,9.38,54528.0,7.2061,7.2138,7.2061,7.2138,54528.0
2015-09-01 13:55:00,9.38,9.39,9.38,9.38,66264.0,7.2138,7.2215,7.2138,7.2138,66264.0
2015-09-01 14:00:00,9.38,9.38,9.37,9.38,85224.0,7.2138,7.2138,7.2061,7.2138,85224.0
2015-09-01 14:05:00,9.38,9.38,9.37,9.38,63916.0,7.2138,7.2138,7.2061,7.2138,63916.0
2015-09-01 14:10:00,9.37,9.38,9.37,9.38,72152.0,7.2061,7.2138,7.2061,7.2138,72152.0
2015-09-01 14:15:00,9.38,9.38,9.37,9.37,115720.0,7.2138,7.2138,7.2061,7.2061,115720.0
2015-09-01 14:20:00,9.37,9.38,9.37,9.38,59884.0,7.2061,7.2138,7.2061,7.2138,59884.0
2015-09-01 14:25:00,9.38,9.38,9.38,9.38,85064.0,7.2138,7.2138,7.2138,7.2138,85064.0
2015-09-01 14:30:00,9.38,9.4,9.38,9.4,80800.0,7.2138,7.2292,7.2138,7.2292,80800.0
2015-09-01 14:35:00,9.4,9.42,9.39,9.42,79656.0,7.2292,7.2446,7.2215,7.2446,79656.0
2015-09-01 14:40:00,9.42,9.42,9.4,9.4,162176.0,7.2446,7.2446,7.2292,7.2292,162176.0
2015-09-01 14:45:00,9.4,9.42,9.4,9.4,105720.0,7.2292,7.2446,7.2292,7.2292,105720.0
2015-09-01 14:50:00,9.4,9.43,9.4,9.4,114616.0,7.2292,7.2523,7.2292,7.2292,114616.0
2015-09-01 14:55:00,9.4,9.42,9.4,9.41,130804.0,7.2292,7.2446,7.2292,7.2369,130804.0
2015-09-01 15:00:00,9.41,9.42,9.4,9.41,299232.0,7.2369,7.2446,7.2292,7.2369,299232.0
2015-09-01 15:05:00,9.41,9.41,9.39,9.4,155620.0,7.2369,7.2369,7.2215,7.2292,155620.0
2015-09-01 15:10:00,9.4,9.41,9.39,9.41,108516.0,7.2292,7.2369,7.2215,7.2369,108516.0
2015-09-01 15:15:00,9.4,9.42,9.4,9.41,172176.0,7.2292,7.2446,7.2292,7.2369,172176.0
2015-09-01 15:20:00,9.41,9.42,9.4,9.41,111016.0,7.2369,7.2446,7.2292,7.2369,111016.0
2015-09-01 15:25:00,9.41,9.41,9.38,9.38,187960.0,7.2369,7.2369,7.2138,7.2138,187960.0
2015-09-01 15:30:00,9.38,9.39,9.37,9.38,213820.0,7.2138,7.2215,7.2061,7.2138,213820.0
2015-09-01 15:35:00,9.38,9.38,9.37,9.37,187640.0,7.2138,7.2138,7.2061,7.2061,187640.0
2015-09-01 15:40:00,9.37,9.37,9.33,9.36,275624.0,7.2061,7.2061,7.1754,7.1984,275624.0
2015-09-01 15:45:00,9.36,9.38,9.34,9.36,451500.0,7.1984,7.2138,7.1831,7.1984,451500.0
2015-09-01 15:50:00,9.36,9.37,9.35,9.36,420748.0,7.1984,7.2061,7.1907,7.1984,420748.0
2015-09-01 15:55:00,9.36,9.4,9.35,9.36,818604.0,7.1984,7.2292,7.1907,7.1984,818604.0
2015-09-02 09:30:00,9.52,9.63,9.52,9.56,219964.0,7.3215,7.4061,7.3215,7.3522,219964.0
2015-09-02 09:35:00,9.56,9.58,9.52,9.58,176452.0,7.3522,7.3676,7.3215,7.3676,176452.0
2015-09-02 09:40:00,9.58,9.59,9.56,9.57,227000.0,7.3676,7.3753,7.3522,7.3599,227000.0
2015-09-02 09:45:00,9.57,9.6,9.56,9.6,230876.0,7.3599,7.383,7.3522,7.383,230876.0
2015-09-02 09:50:00,9.6,9.63,9.6,9.62,72412.0,7.383,7.4061,7.383,7.3984,72412.0
2015-09-02 09:55:00,9.63,9.63,9.59,9.59,131500.0,7.4061,7.4061,7.3753,7.3753,131500.0
2015-09-02 10:00:00,9.59,9.61,9.58,9.58,120320.0,7.3753,7.3907,7.3676,7.3676,120320.0
2015-09-02 10:05:00,9.58,9.6,9.57,9.59,117812.0,7.3676,7.383,7.3599,7.3753,117812.0
2015-09-02 10:10:00,9.58,9.6,9.58,9.6,107168.0,7.3676,7.383,7.3676,7.383,107168.0
2015-09-02 10:15:00,9.59,9.59,9.55,9.55,80092.0,7.3753,7.3753,7.3446,7.3446,80092.0
2015-09-02 10:20:00,9.55,9.55,9.53,9.54,96512.0,7.3446,7.3446,7.3292,7.3369,96512.0
2015-09-02 10:25:00,9.54,9.55,9.54,9.54,71060.0,7.3369,7.3446,7.3369,7.3369,71060.0
2015-09-02 10:30:00,9.53,9.53,9.52,9.53,122196.0,7.3292,7.3292,7.3215,7.3292,122196.0
2015-09-02 10:35:00,9.53,9.55,9.53,9.54,61624.0,7.3292,7.3446,7.3292,7.3369,61624.0
2015-09-02 10:40:00,9.54,9.55,9.54,9.54,41216.0,7.3369,7.3446,7.3369,7.3369,41216.0
2015-09-02 10:45:00,9.53,9.54,9.49,9.5,90480.0,7.3292,7.3369,7.2984,7.3061,90480.0
2015-09-02 10:50:00,9.5,9.52,9.5,9.51,177856.0,7.3061,7.3215,7.3061,7.3138,177856.0
2015-09-02 10:55:00,9.5,9.53,9.5,9.53,159400.0,7.3061,7.3292,7.3061,7.3292,159400.0
2015-09-02 11:00:00,9.53,9.56,9.53,9.55,100012.0,7.3292,7.3522,7.3292,7.3446,100012.0
2015-09-02 11:05:00,9.55,9.55,9.53,9.53,93928.0,7.3446,7.3446,7.3292,7.3292,93928.0
2015-09-02 11:10:00,9.53,9.54,9.53,9.53,34968.0,7.3292,7.3369,7.3292,7.3292,34968.0
2015-09-02 11:15:00,9.53,9.55,9.52,9.54,41008.0,7.3292,7.3446,7.3215,7.3369,41008.0
2015-09-02 11:20:00,9.54,9.55,9.54,9.55,28400.0,7.3369,7.3446,7.3369,7.3446,28400.0
2015-09-02 11:25:00,9.55,9.55,9.54,9.54,31720.0,7.3446,7.3446,7.3369,7.3369,31720.0
2015-09-02 11:30:00,9.54,9.55,9.53,9.53,38988.0,7.3369,7.3446,7.3292,7.3292,38988.0
2015-09-02 11:35:00,9.53,9.53,9.51,9.52,53896.0,7.3292,7.3292,7.3138,7.3215,53896.0
2015-09-02 11:40:00,9.52,9.53,9.51,9.52,46432.0,7.3215,7.3292,7.3138,7.3215,46432.0
2015-09-02 11:45:00,9.52,9.52,9.51,9.51,57216.0,7.3215,7.3215,7.3138,7.3138,57216.0
2015-09-02 11:50:00,9.51,9.51,9.49,9.5,92180.0,7.3138,7.3138,7.2984,7.3061,92180.0
2015-09-02 11:55:00,9.49,9.52,9.49,9.52,61344.0,7.2984,7.3215,7.2984,7.3215,61344.0
2015-09-02 12:00:00,9.51,9.52,9.51,9.51,43464.0,7.3138,7.3215,7.3138,7.3138,43464.0
2015-09-02 12:05:00,9.51,9.52,9.51,9.51,49448.0,7.3138,7.3215,7.3138,7.3138,49448.0
2015-09-02 12:10:00,9.52,9.52,9.51,9.52,47948.0,7.3215,7.3215,7.3138,7.3215,47948.0
2015-09-02 12:15:00,9.52,9.52,9.51,9.52,33440.0,7.3215,7.3215,7.3138,7.3215,33440.0
2015-09-02 12:20:00,9.52,9.54,9.52,9.54,25064.0,7.3215,7.3369,7.3215,7.3369,25064.0
2015-09-02 12:25:00,9.54,9.55,9.54,9.54,29284.0,7.3369,7.3446,7.3369,7.3369,29284.0
2015-09-02 12:30:00,9.54,9.55,9.54,9.54,19600.0,7.3369,7.3446,7.3369,7.3369,19600.0
2015-09-02 12:35:00,9.54,9.55,9.54,9.55,35860.0,7.3369,7.3446,7.3369,7.3446,35860.0
2015-09-02 12:40:00,9.55,9.56,9.54,9.55,40016.0,7.3446,7.3522,7.3369,7.3446,40016.0
2015-09-02 12:45:00,9.55,9.57,9.54,9.57,60592.0,7.3446,7.3599,7.3369,7.3599,60592.0
2015-09-02 12:50:00,9.56,9.56,9.55,9.56,57868.0,7.3522,7.3522,7.3446,7.3522,57868.0
2015-09-02 12:55:00,9.56,9.57,9.55,9.56,56860.0,7.3522,7.3599,7.3446,7.3522,56860.0
2015-09-02 13:00:00,9.56,9.57,9.55,9.56,34528.0,7.3522,7.3599,7.3446,7.3522,34528.0
2015-09-02 13:05:00,9.56,9.56,9.55,9.55,26240.0,7.3522,7.3522,7.3446,7.3446,26240.0
2015-09-02 13:10:00,9.55,9.56,9.55,9.56,44116.0,7.3446,7.3522,7.3446,7.3522,44116.0
2015-09-02 13:15:00,9.56,9.56,9.54,9.55,54352.0,7.3522,7.3522,7.3369,7.3446,54352.0
2015-09-02 13:20:00,9.55,9.56,9.54,9.56,33676.0,7.3446,7.3522,7.3369,7.3522,33676.0
2015-09-02 13:25:00,9.56,9.57,9.56,9.57,32832.0,7.3522,7.3599,7.3522,7.3599,32832.0
2015-09-02 13:30:00,9.57,9.57,9.56,9.56,23240.0,7.3599,7.3599,7.3522,7.3522,23240.0
2015-09-02 13:35:00,9.56,9.56,9.55,9.55,23200.0,7.3522,7.3522,7.3446,7.3446,23200.0
2015-09-02 13:40:00,9.55,9.55,9.54,9.55,25860.0,7.3446,7.3446,7.3369,7.3446,25860.0
2015-09-02 13:45:00,9.55,9.56,9.55,9.56,23268.0,7.3446,7.3522,7.3446,7.3522,23268.0
2015-09-02 13:50:00,9.56,9.56,9.54,9.55,43184.0,7.3522,7.3522,7.3369,7.3446,43184.0
2015-09-02 13:55:00,9.55,9.56,9.55,9.55,32872.0,7.3446,7.3522,7.3446,7.3446,32872.0
2015-09-02 14:00:00,9.55,9.56,9.54,9.55,45624.0,7.3446,7.3522,7.3369,7.3446,45624.0
2015-09-02 14:05:00,9.54,9.56,9.54,9.55,30692.0,7.3369,7.3522,7.3369,7.3446,30692.0
2015-09-02 14:10:00,9.55,9.58,9.55,9.56,23608.0,7.3446,7.3676,7.3446,7.3522,23608.0
2015-09-02 14:15:00,9.57,9.58,9.56,9.56,54300.0,7.3599,7.3676,7.3522,7.3522,54300.0
2015-09-02 14:20:00,9.56,9.57,9.56,9.56,32112.0,7.3522,7.3599,7.3522,7.3522,32112.0
2015-09-02 14:25:00,9.57,9.58,9.56,9.57,48548.0,7.3599,7.3676,7.3522,7.3599,48548.0
2015-09-02 14:30:00,9.57,9.57,9.56,9.57,41584.0,7.3599,7.3599,7.3522,7.3599,41584.0
2015-09-02 14:35:00,9.57,9.58,9.57,9.57,101388.0,7.3599,7.3676,7.3599,7.3599,101388.0
2015-09-02 14:40:00,9.57,9.57,9.54,9.55,45024.0,7.3599,7.3599,7.3369,7.3446,45024.0
2015-09-02 14:45:00,9.55,9.55,9.53,9.54,66456.0,7.3446,7.3446,7.3292,7.3369,66456.0
2015-09-02 14:50:00,9.55,9.57,9.54,9.56,65700.0,7.3446,7.3599,7.3369,7.3522,65700.0
2015-09-02 14:55:00,9.55,9.56,9.54,9.55,43560.0,7.3446,7.3522,7.3369,7.3446,43560.0
2015-09-02 15:00:00,9.55,9.57,9.55,9.56,60800.0,7.3446,7.3599,7.3446,7.3522,60800.0
2015-09-02 15:05:00,9.56,9.56,9.53,9.54,95924.0,7.3522,7.3522,7.3292,7.3369,95924.0
2015-09-02 15:10:00,9.54,9.55,9.52,9.53,72260.0,7.3369,7.3446,7.3215,7.3292,72260.0
2015-09-02 15:15:00,9.53,9.54,9.52,9.54,82504.0,7.3292,7.3369,7.3215,7.3369,82504.0
2015-09-02 15:20:00,9.54,9.54,9.52,9.52,108292.0,7.3369,7.3369,7.3215,7.3215,108292.0
2015-09-02 15:25:00,9.52,9.54,9.52,9.54,185232.0,7.3215,7.3369,7.3215,7.3369,185232.0
2015-09-02 15:30:00,9.54,9.56,9.54,9.55,97196.0,7.3369,7.3522,7.3369,7.3446,97196.0
2015-09-02 15:35:00,9.55,9.57,9.54,9.56,166404.0,7.3446,7.3599,7.3369,7.3522,166404.0
2015-09-02 15:40:00,9.56,9.56,9.55,9.56,134044.0,7.3522,7.3522,7.3446,7.3522,134044.0
2015-09-02 15:45:00,9.55,9.56,9.54,9.54,229808.0,7.3446,7.3522,7.3369,7.3369,229808.0
2015-09-02 15:50:00,9.54,9.56,9.54,9.55,764796.0,7.3369,7.3522,7.3369,7.3446,764796.0
2015-09-02 15:55:00,9.55,9.58,9.54,9.58,824196.0,7.3446,7.3676,7.3369,7.3676,824196.0
2015-09-03 09:30:00,9.54,9.56,9.49,9.51,236624.0,7.3369,7.3522,7.2984,7.3138,236624.0
2015-09-03 09:35:00,9.52,9.56,9.52,9.53,153024.0,7.3215,7.3522,7.3215,7.3292,153024.0
2015-09-03 09:40:00,9.53,9.56,9.53,9.53,252268.0,7.3292,7.3522,7.3292,7.3292,252268.0
2015-09-03 09:45:00,9.53,9.56,9.53,9.56,182144.0,7.3292,7.3522,7.3292,7.3522,182144.0
2015-09-03 09:50:00,9.56,9.56,9.56,9.56,156040.0,7.3522,7.3522,7.3522,7.3522,156040.0
2015-09-03 09:55:00,9.56,9.56,9.53,9.54,145660.0,7.3522,7.3522,7.3292,7.3369,145660.0
2015-09-03 10:00:00,9.54,9.55,9.53,9.54,192228.0,7.3369,7.3446,7.3292,7.3369,192228.0
2015-09-03 10:05:00,9.54,9.56,9.53,9.56,255720.0,7.3369,7.3522,7.3292,7.3522,255720.0
2015-09-03 10:10:00,9.56,9.57,9.56,9.57,132592.0,7.3522,7.3599,7.3522,7.3599,132592.0
2015-09-03 10:15:00,9.58,9.59,9.57,9.59,109732.0,7.3676,7.3753,7.3599,7.3753,109732.0
2015-09-03 10:20:00,9.59,9.6,9.58,9.59,95852.0,7.3753,7.383,7.3676,7.3753,95852.0
2015-09-03 10:25:00,9.58,9.59,9.58,9.59,52636.0,7.3676,7.3753,7.3676,7.3753,52636.0
2015-09-03 10:30:00,9.58,9.59,9.56,9.56,62200.0,7.3676,7.3753,7.3522,7.3522,62200.0
2015-09-03 10:35:00,9.56,9.56,9.56,9.56,114724.0,7.3522,7.3522,7.3522,7.3522,114724.0
2015-09-03 10:40:00,9.56,9.56,9.55,9.55,171716.0,7.3522,7.3522,7.3446,7.3446,171716.0
2015-09-03 10:45:00,9.55,9.56,9.55,9.56,84872.0,7.3446,7.3522,7.3446,7.3522,84872.0
2015-09-03 10:50:00,9.56,9.59,9.56,9.57,106080.0,7.3522,7.3753,7.3522,7.3599,106080.0
2015-09-03 10:55:00,9.57,9.58,9.56,9.58,77876.0,7.3599,7.3676,7.3522,7.3676,77876.0
2015-09-03 11:00:00,9.58,9.58,9.56,9.56,126728.0,7.3676,7.3676,7.3522,7.3522,126728.0
2015-09-03 11:05:00,9.56,9.57,9.54,9.55,139796.0,7.3522,7.3599,7.3369,7.3446,139796.0
2015-09-03 11:10:00,9.55,9.55,9.53,9.53,121024.0,7.3446,7.3446,7.3292,7.3292,121024.0
2015-09-03 11:15:00,9.53,9.53,9.51,9.52,133848.0,7.3292,7.3292,7.3138,7.3215,133848.0
2015-09-03 11:20:00,9.52,9.52,9.5,9.5,81512.0,7.3215,7.3215,7.3061,7.3061,81512.0
2015-09-03 11:25:00,9.5,9.51,9.49,9.49,123988.0,7.3061,7.3138,7.2984,7.2984,123988.0
2015-09-03 11:30:00,9.5,9.5,9.49,9.49,97524.0,7.3061,7.3061,7.2984,7.2984,97524.0
2015-09-03 11:35:00,9.49,9.49,9.47,9.47,108636.0,7.2984,7.2984,7.283,7.283,108636.0
2015-09-03 11:40:00,9.47,9.48,9.47,9.47,109684.0,7.283,7.2907,7.283,7.283,109684.0
2015-09-03 11:45:00,9.47,9.48,9.47,9.47,75480.0,7.283,7.2907,7.283,7.283,75480.0
2015-09-03 11:50:00,9.47,9.48,9.46,9.47,119108.0,7.283,7.2907,7.2753,7.283,119108.0
2015-09-03 11:55:00,9.47,9.49,9.47,9.49,89624.0,7.283,7.2984,7.283,7.2984,89624.0
2015-09-03 12:00:00,9.49,9.49,9.48,9.49,70292.0,7.2984,7.2984,7.2907,7.2984,70292.0
2015-09-03 12:05:00,9.49,9.49,9.48,9.48,85256.0,7.2984,7.2984,7.2907,7.2907,85256.0
2015-09-03 12:10:00,9.48,9.48,9.47,9.47,107852.0,7.2907,7.2907,7.283,7.283,107852.0
2015-09-03 12:15:00,9.47,9.48,9.47,9.47,91020.0,7.283,7.2907,7.283,7.283,91020.0
2015-09-03 12:20:00,9.47,9.48,9.47,9.47,155240.0,7.283,7.2907,7.283,7.283,155240.0
2015-09-03 12:25:00,9.47,9.49,9.47,9.49,81764.0,7.283,7.2984,7.283,7.2984,81764.0
2015-09-03 12:30:00,9.48,9.48,9.45,9.45,119204.0,7.2907,7.2907,7.2676,7.2676,119204.0
2015-09-03 12:35:00,9.45,9.46,9.44,9.45,82028.0,7.2676,7.2753,7.26,7.2676,82028.0
2015-09-03 12:40:00,9.45,9.45,9.43,9.45,112604.0,7.2676,7.2676,7.2523,7.2676,112604.0
2015-09-03 12:45:00,9.45,9.45,9.44,9.45,87592.0,7.2676,7.2676,7.26,7.2676,87592.0
2015-09-03 12:50:00,9.45,9.45,9.44,9.45,54684.0,7.2676,7.2676,7.26,7.2676,54684.0
2015-09-03 12:55:00,9.45,9.45,9.44,9.44,66328.0,7.2676,7.2676,7.26,7.26,66328.0
2015-09-03 13:00:00,9.44,9.44,9.43,9.43,113560.0,7.26,7.26,7.2523,7.2523,113560.0
2015-09-03 13:05:00,9.43,9.43,9.4,9.41,98732.0,7.2523,7.2523,7.2292,7.2369,98732.0
2015-09-03 13:10:00,9.41,9.41,9.39,9.4,156444.0,7.2369,7.2369,7.2215,7.2292,156444.0
2015-09-03 13:15:00,9.4,9.42,9.4,9.41,104592.0,7.2292,7.2446,7.2292,7.2369,104592.0
2015-09-03 13:20:00,9.42,9.42,9.4,9.41,79388.0,7.2446,7.2446,7.2292,7.2369,79388.0
2015-09-03 13:25:00,9.41,9.43,9.4,9.42,78308.0,7.2369,7.2523,7.2292,7.2446,78308.0
2015-09-03 13:30:00,9.41,9.42,9.4,9.41,92592.0,7.2369,7.2446,7.2292,7.2369,92592.0
2015-09-03 13:35:00,9.41,9.42,9.4,9.4,64592.0,7.2369,7.2446,7.2292,7.2292,64592.0
2015-09-03 13:40:00,9.4,9.4,9.38,9.39,79784.0,7.2292,7.2292,7.2138,7.2215,79784.0
2015-09-03 13:45:00,9.39,9.4,9.38,9.4,79956.0,7.2215,7.2292,7.2138,7.2292,79956.0
2015-09-03 13:50:00,9.4,9.4,9.38,9.39,109252.0,7.2292,7.2292,7.2138,7.2215,109252.0
2015-09-03 13:55:00,9.39,9.39,9.38,9.38,75392.0,7.2215,7.2215,7.2138,7.2138,75392.0
2015-09-03 14:00:00,9.38,9.38,9.38,9.38,91380.0,7.2138,7.2138,7.2138,7.2138,91380.0
2015-09-03 14:05:00,9.38,9.4,9.37,9.38,83456.0,7.2138,7.2292,7.2061,7.2138,83456.0
2015-09-03 14:10:00,9.38,9.38,9.37,9.38,61184.0,7.2138,7.2138,7.2061,7.2138,61184.0
2015-09-03 14:15:00,9.38,9.38,9.38,9.38,64512.0,7.2138,7.2138,7.2138,7.2138,64512.0
2015-09-03 14:20:00,9.38,9.38,9.38,9.38,56900.0,7.2138,7.2138,7.2138,7.2138,56900.0
2015-09-03 14:25:00,9.38,9.4,9.38,9.4,79060.0,7.2138,7.2292,7.2138,7.2292,79060.0
2015-09-03 14:30:00,9.4,9.4,9.39,9.39,59260.0,7.2292,7.2292,7.2215,7.2215,59260.0
2015-09-03 14:35:00,9.39,9.41,9.38,9.41,83032.0,7.2215,7.2369,7.2138,7.2369,83032.0
2015-09-03 14:40:00,9.41,9.43,9.4,9.43,84908.0,7.2369,7.2523,7.2292,7.2523,84908.0
2015-09-03 14:45:00,9.42,9.43,9.42,9.43,70652.0,7.2446,7.2523,7.2446,7.2523,70652.0
2015-09-03 14:50:00,9.43,9.43,9.42,9.43,88832.0,7.2523,7.2523,7.2446,7.2523,88832.0
2015-09-03 14:55:00,9.43,9.43,9.41,9.41,95740.0,7.2523,7.2523,7.2369,7.2369,95740.0
2015-09-03 15:00:00,9.41,9.42,9.41,9.42,138364.0,7.2369,7.2446,7.2369,7.2446,138364.0
2015-09-03 15:05:00,9.42,9.42,9.38,9.38,262288.0,7.2446,7.2446,7.2138,7.2138,262288.0
2015-09-03 15:10:00,9.38,9.4,9.38,9.4,164368.0,7.2138,7.2292,7.2138,7.2292,164368.0
2015-09-03 15:15:00,9.4,9.4,9.39,9.4,178912.0,7.2292,7.2292,7.2215,7.2292,178912.0
2015-09-03 15:20:00,9.4,9.41,9.4,9.4,125868.0,7.2292,7.2369,7.2292,7.2292,125868.0
2015-09-03 15:25:00,9.4,9.41,9.39,9.4,172944.0,7.2292,7.2369,7.2215,7.2292,172944.0
2015-09-03 15:30:00,9.4,9.4,9.39,9.39,233716.0,7.2292,7.2292,7.2215,7.2215,233716.0
2015-09-03 15:35:00,9.39,9.4,9.38,9.39,254124.0,7.2215,7.2292,7.2138,7.2215,254124.0
2015-09-03 15:40:00,9.39,9.41,9.38,9.4,219496.0,7.2215,7.2369,7.2138,7.2292,219496.0
2015-09-03 15:45:00,9.4,9.43,9.4,9.42,248076.0,7.2292,7.2523,7.2292,7.2446,248076.0
2015-09-03 15:50:00,9.42,9.43,9.41,9.42,257188.0,7.2446,7.2523,7.2369,7.2446,257188.0
2015-09-03 15:55:00,9.42,9.44,9.4,9.41,496016.0,7.2446,7.26,7.2292,7.2369,496016.0
2015-09-04 09:30:00,9.31,9.31,9.28,9.28,157280.0,7.16,7.16,7.1369,7.1369,157280.0
2015-09-04 09:35:00,9.28,9.31,9.28,9.3,116184.0,7.1369,7.16,7.1369,7.1523,116184.0
2015-09-04 09:40:00,9.3,9.32,9.29,9.32,127972.0,7.1523,7.1677,7.1446,7.1677,127972.0
2015-09-04 09:45:00,9.32,9.32,9.31,9.31,119580.0,7.1677,7.1677,7.16,7.16,119580.0
2015-09-04 09:50:00,9.31,9.31,9.29,9.3,204756.0,7.16,7.16,7.1446,7.1523,204756.0
2015-09-04 09:55:00,9.3,9.31,9.29,9.31,53016.0,7.1523,7.16,7.1446,7.16,53016.0
2015-09-04 10:00:00,9.31,9.34,9.3,9.33,108200.0,7.16,7.1831,7.1523,7.1754,108200.0
2015-09-04 10:05:00,9.33,9.33,9.31,9.32,92596.0,7.1754,7.1754,7.16,7.1677,92596.0
2015-09-04 10:10:00,9.33,9.34,9.32,9.33,78656.0,7.1754,7.1831,7.1677,7.1754,78656.0
2015-09-04 10:15:00,9.33,9.34,9.32,9.32,88424.0,7.1754,7.1831,7.1677,7.1677,88424.0
2015-09-04 10:20:00,9.32,9.37,9.32,9.36,184184.0,7.1677,7.2061,7.1677,7.1984,184184.0
2015-09-04 10:25:00,9.36,9.38,9.36,9.38,116404.0,7.1984,7.2138,7.1984,7.2138,116404.0
2015-09-04 10:30:00,9.38,9.4,9.37,9.39,99652.0,7.2138,7.2292,7.2061,7.2215,99652.0
2015-09-04 10:35:00,9.39,9.4,9.39,9.4,85952.0,7.2215,7.2292,7.2215,7.2292,85952.0
2015-09-04 10:40:00,9.4,9.42,9.38,9.39,101444.0,7.2292,7.2446,7.2138,7.2215,101444.0
2015-09-04 10:45:00,9.39,9.39,9.38,9.38,86944.0,7.2215,7.2215,7.2138,7.2138,86944.0
2015-09-04 10:50:00,9.38,9.4,9.38,9.4,45136.0,7.2138,7.2292,7.2138,7.2292,45136.0
2015-09-04 10:55:00,9.4,9.4,9.38,9.39,68580.0,7.2292,7.2292,7.2138,7.2215,68580.0
2015-09-04 11:00:00,9.4,9.41,9.38,9.38,54896.0,7.2292,7.2369,7.2138,7.2138,54896.0
2015-09-04 11:05:00,9.38,9.4,9.38,9.39,74644.0,7.2138,7.2292,7.2138,7.2215,74644.0
2015-09-04 11:10:00,9.39,9.4,9.38,9.4,28780.0,7.2215,7.2292,7.2138,7.2292,28780.0
2015-09-04 11:15:00,9.4,9.4,9.4,9.4,32160.0,7.2292,7.2292,7.2292,7.2292,32160.0
2015-09-04 11:20:00,9.4,9.4,9.39,9.4,39036.0,7.2292,7.2292,7.2215,7.2292,39036.0
2015-09-04 11:25:00,9.4,9.4,9.39,9.4,25924.0,7.2292,7.2292,7.2215,7.2292,25924.0
2015-09-04 11:30:00,9.4,9.4,9.38,9.38,80412.0,7.2292,7.2292,7.2138,7.2138,80412.0
2015-09-04 11:35:00,9.37,9.37,9.36,9.36,25340.0,7.2061,7.2061,7.1984,7.1984,25340.0
2015-09-04 11:40:00,9.36,9.38,9.36,9.38,49952.0,7.1984,7.2138,7.1984,7.2138,49952.0
2015-09-04 11:45:00,9.38,9.4,9.38,9.39,86500.0,7.2138,7.2292,7.2138,7.2215,86500.0
2015-09-04 11:50:00,9.4,9.4,9.38,9.38,29272.0,7.2292,7.2292,7.2138,7.2138,29272.0
2015-09-04 11:55:00,9.38,9.39,9.38,9.38,32924.0,7.2138,7.2215,7.2138,7.2138,32924.0
2015-09-04 12:00:00,9.38,9.38,9.37,9.38,43028.0,7.2138,7.2138,7.2061,7.2138,43028.0
2015-09-04 12:05:00,9.38,9.38,9.37,9.38,42384.0,7.2138,7.2138,7.2061,7.2138,42384.0
2015-09-04 12:10:00,9.38,9.38,9.36,9.36,49232.0,7.2138,7.2138,7.1984,7.1984,49232.0
2015-09-04 12:15:00,9.37,9.38,9.37,9.37,40104.0,7.2061,7.2138,7.2061,7.2061,40104.0
2015-09-04 12:20:00,9.37,9.38,9.37,9.37,25112.0,7.2061,7.2138,7.2061,7.2061,25112.0
2015-09-04 12:25:00,9.37,9.37,9.36,9.37,50096.0,7.2061,7.2061,7.1984,7.2061,50096.0
2015-09-04 12:30:00,9.37,9.38,9.36,9.38,53148.0,7.2061,7.2138,7.1984,7.2138,53148.0
2015-09-04 12:35:00,9.38,9.38,9.37,9.38,48132.0,7.2138,7.2138,7.2061,7.2138,48132.0
2015-09-04 12:40:00,9.38,9.38,9.37,9.37,21740.0,7.2138,7.2138,7.2061,7.2061,21740.0
2015-09-04 12:45:00,9.37,9.39,9.37,9.39,42624.0,7.2061,7.2215,7.2061,7.2215,42624.0
2015-09-04 12:50:00,9.38,9.39,9.38,9.38,35480.0,7.2138,7.2215,7.2138,7.2138,35480.0
2015-09-04 12:55:00,9.38,9.38,9.38,9.38,28056.0,7.2138,7.2138,7.2138,7.2138,28056.0
2015-09-04 13:00:00,9.38,9.38,9.36,9.37,43324.0,7.2138,7.2138,7.1984,7.2061,43324.0
2015-09-04 13:05:00,9.37,9.38,9.37,9.38,51444.0,7.2061,7.2138,7.2061,7.2138,51444.0
2015-09-04 13:10:00,9.38,9.38,9.37,9.37,38680.0,7.2138,7.2138,7.2061,7.2061,38680.0
2015-09-04 13:15:00,9.37,9.38,9.37,9.37,38620.0,7.2061,7.2138,7.2061,7.2061,38620.0
2015-09-04 13:20:00,9.37,9.37,9.35,9.35,29484.0,7.2061,7.2061,7.1907,7.1907,29484.0
2015-09-04 13:25:00,9.36,9.38,9.35,9.38,157556.0,7.1984,7.2138,7.1907,7.2138,157556.0
2015-09-04 13:30:00,9.38,9.38,9.37,9.38,85396.0,7.2138,7.2138,7.2061,7.2138,85396.0
2015-09-04 13:35:00,9.38,9.39,9.38,9.39,60308.0,7.2138,7.2215,7.2138,7.2215,60308.0
2015-09-04 13:40:00,9.38,9.39,9.37,9.37,122588.0,7.2138,7.2215,7.2061,7.2061,122588.0
2015-09-04 13:45:00,9.37,9.38,9.37,9.38,34940.0,7.2061,7.2138,7.2061,7.2138,34940.0
2015-09-04 13:50:00,9.38,9.39,9.38,9.38,42656.0,7.2138,7.2215,7.2138,7.2138,42656.0
2015-09-04 13:55:00,9.38,9.38,9.37,9.37,58868.0,7.2138,7.2138,7.2061,7.2061,58868.0
2015-09-04 14:00:00,9.37,9.37,9.36,9.37,49252.0,7.2061,7.2061,7.1984,7.2061,49252.0
2015-09-04 14:05:00,9.37,9.37,9.36,9.36,70868.0,7.2061,7.2061,7.1984,7.1984,70868.0
2015-09-04 14:10:00,9.36,9.37,9.36,9.37,30840.0,7.1984,7.2061,7.1984,7.2061,30840.0
2015-09-04 14:15:00,9.37,9.37,9.35,9.35,52516.0,7.2061,7.2061,7.1907,7.1907,52516.0
2015-09-04 14:20:00,9.35,9.36,9.34,9.35,108796.0,7.1907,7.1984,7.1831,7.1907,108796.0
2015-09-04 14:25:00,9.35,9.36,9.35,9.35,93616.0,7.1907,7.1984,7.1907,7.1907,93616.0
2015-09-04 14:30:00,9.35,9.36,9.35,9.35,46968.0,7.1907,7.1984,7.1907,7.1907,46968.0
2015-09-04 14:35:00,9.35,9.35,9.34,9.35,50652.0,7.1907,7.1907,7.1831,7.1907,50652.0
2015-09-04 14:40:00,9.35,9.37,9.35,9.37,94148.0,7.1907,7.2061,7.1907,7.2061,94148.0
2015-09-04 14:45:00,9.37,9.38,9.37,9.37,65804.0,7.2061,7.2138,7.2061,7.2061,65804.0
2015-09-04 14:50:00,9.37,9.38,9.36,9.37,80600.0,7.2061,7.2138,7.1984,7.2061,80600.0
2015-09-04 14:55:00,9.37,9.38,9.36,9.38,50372.0,7.2061,7.2138,7.1984,7.2138,50372.0
2015-09-04 15:00:00,9.38,9.38,9.36,9.36,116152.0,7.2138,7.2138,7.1984,7.1984,116152.0
2015-09-04 15:05:00,9.36,9.38,9.36,9.37,112388.0,7.1984,7.2138,7.1984,7.2061,112388.0
2015-09-04 15:10:00,9.37,9.37,9.36,9.36,100644.0,7.2061,7.2061,7.1984,7.1984,100644.0
2015-09-04 15:15:00,9.36,9.37,9.36,9.37,120804.0,7.1984,7.2061,7.1984,7.2061,120804.0
2015-09-04 15:20:00,9.37,9.37,9.36,9.37,103084.0,7.2061,7.2061,7.1984,7.2061,103084.0
2015-09-04 15:25:00,9.37,9.38,9.36,9.38,140696.0,7.2061,7.2138,7.1984,7.2138,140696.0
2015-09-04 15:30:00,9.38,9.39,9.37,9.38,212748.0,7.2138,7.2215,7.2061,7.2138,212748.0
2015-09-04 15:35:00,9.38,9.39,9.37,9.38,136920.0,7.2138,7.2215,7.2061,7.2138,136920.0
2015-09-04 15:40:00,9.38,9.4,9.38,9.39,142416.0,7.2138,7.2292,7.2138,7.2215,142416.0
2015-09-04 15:45:00,9.4,9.43,9.4,9.43,177360.0,7.2292,7.2523,7.2292,7.2523,177360.0
2015-09-04 15:50:00,9.43,9.43,9.39,9.4,177504.0,7.2523,7.2523,7.2215,7.2292,177504.0
2015-09-04 15:55:00,9.4,9.41,9.38,9.38,366848.0,7.2292,7.2369,7.2138,7.2138,366848.0
2015-09-08 09:30:00,9.52,9.65,9.5,9.56,192840.0,7.3215,7.4215,7.3061,7.3522,192840.0
2015-09-08 09:35:00,9.56,9.56,9.54,9.56,130376.0,7.3522,7.3522,7.3369,7.3522,130376.0
2015-09-08 09:40:00,9.56,9.62,9.56,9.61,118416.0,7.3522,7.3984,7.3522,7.3907,118416.0
2015-09-08 09:45:00,9.61,9.63,9.61,9.63,78560.0,7.3907,7.4061,7.3907,7.4061,78560.0
2015-09-08 09:50:00,9.63,9.64,9.62,9.62,108232.0,7.4061,7.4138,7.3984,7.3984,108232.0
2015-09-08 09:55:00,9.62,9.63,9.61,9.63,129752.0,7.3984,7.4061,7.3907,7.4061,129752.0
2015-09-08 10:00:00,9.63,9.63,9.61,9.62,103100.0,7.4061,7.4061,7.3907,7.3984,103100.0
2015-09-08 10:05:00,9.62,9.64,9.61,9.61,101172.0,7.3984,7.4138,7.3907,7.3907,101172.0
2015-09-08 10:10:00,9.61,9.63,9.61,9.61,146640.0,7.3907,7.4061,7.3907,7.3907,146640.0
2015-09-08 10:15:00,9.61,9.63,9.61,9.62,172564.0,7.3907,7.4061,7.3907,7.3984,172564.0
2015-09-08 10:20:00,9.62,9.62,9.61,9.61,147684.0,7.3984,7.3984,7.3907,7.3907,147684.0
2015-09-08 10:25:00,9.61,9.64,9.61,9.64,163100.0,7.3907,7.4138,7.3907,7.4138,163100.0
2015-09-08 10:30:00,9.64,9.65,9.64,9.65,104892.0,7.4138,7.4215,7.4138,7.4215,104892.0
2015-09-08 10:35:00,9.65,9.65,9.63,9.64,138940.0,7.4215,7.4215,7.4061,7.4138,138940.0
2015-09-08 10:40:00,9.64,9.64,9.62,9.63,335004.0,7.4138,7.4138,7.3984,7.4061,335004.0
2015-09-08 10:45:00,9.63,9.63,9.62,9.62,234300.0,7.4061,7.4061,7.3984,7.3984,234300.0
2015-09-08 10:50:00,9.62,9.62,9.61,9.61,112812.0,7.3984,7.3984,7.3907,7.3907,112812.0
2015-09-08 10:55:00,9.61,9.63,9.61,9.62,115248.0,7.3907,7.4061,7.3907,7.3984,115248.0
2015-09-08 11:00:00,9.61,9.62,9.61,9.62,48780.0,7.3907,7.3984,7.3907,7.3984,48780.0
2015-09-08 11:05:00,9.61,9.62,9.61,9.61,80256.0,7.3907,7.3984,7.3907,7.3907,80256.0
2015-09-08 11:10:00,9.61,9.62,9.61,9.61,110524.0,7.3907,7.3984,7.3907,7.3907,110524.0
2015-09-08 11:15:00,9.61,9.62,9.61,9.62,74376.0,7.3907,7.3984,7.3907,7.3984,74376.0
2015-09-08 11:20:00,9.61,9.62,9.6,9.6,502540.0,7.3907,7.3984,7.383,7.383,502540.0
2015-09-08 11:25:00,9.6,9.61,9.58,9.6,250032.0,7.383,7.3907,7.3676,7.383,250032.0
2015-09-08 11:30:00,9.6,9.6,9.59,9.6,82924.0,7.383,7.383,7.3753,7.383,82924.0
2015-09-08 11:35:00,9.6,9.61,9.6,9.6,74608.0,7.383,7.3907,7.383,7.383,74608.0
2015-09-08 11:40:00,9.6,9.6,9.59,9.6,64464.0,7.383,7.383,7.3753,7.383,64464.0
2015-09-08 11:45:00,9.6,9.61,9.6,9.6,61176.0,7.383,7.3907,7.383,7.383,61176.0
2015-09-08 11:50:00,9.61,9.61,9.6,9.61,97416.0,7.3907,7.3907,7.383,7.3907,97416.0
2015-09-08 11:55:00,9.61,9.63,9.61,9.63,82752.0,7.3907,7.4061,7.3907,7.4061,82752.0
2015-09-08 12:00:00,9.62,9.62,9.61,9.61,86784.0,7.3984,7.3984,7.3907,7.3907,86784.0
2015-09-08 12:05:00,9.61,9.62,9.61,9.61,76136.0,7.3907,7.3984,7.3907,7.3907,76136.0
2015-09-08 12:10:00,9.61,9.61,9.61,9.61,71060.0,7.3907,7.3907,7.3907,7.3907,71060.0
2015-09-08 12:15:00,9.62,9.63,9.62,9.63,57052.0,7.3984,7.4061,7.3984,7.4061,57052.0
2015-09-08 12:20:00,9.63,9.63,9.63,9.63,80744.0,7.4061,7.4061,7.4061,7.4061,80744.0
2015-09-08 12:25:00,9.63,9.65,9.63,9.64,64284.0,7.4061,7.4215,7.4061,7.4138,64284.0
2015-09-08 12:30:00,9.65,9.65,9.64,9.64,57136.0,7.4215,7.4215,7.4138,7.4138,57136.0
2015-09-08 12:35:00,9.64,9.65,9.64,9.65,110804.0,7.4138,7.4215,7.4138,7.4215,110804.0
2015-09-08 12:40:00,9.64,9.65,9.63,9.63,277244.0,7.4138,7.4215,7.4061,7.4061,277244.0
2015-09-08 12:45:00,9.63,9.63,9.62,9.63,83268.0,7.4061,7.4061,7.3984,7.4061,83268.0
2015-09-08 12:50:00,9.63,9.63,9.62,9.63,48300.0,7.4061,7.4061,7.3984,7.4061,48300.0
2015-09-08 12:55:00,9.63,9.63,9.61,9.61,88160.0,7.4061,7.4061,7.3907,7.3907,88160.0
2015-09-08 13:00:00,9.61,9.62,9.6,9.61,149812.0,7.3907,7.3984,7.383,7.3907,149812.0
2015-09-08 13:05:00,9.61,9.61,9.61,9.61,55568.0,7.3907,7.3907,7.3907,7.3907,55568.0
2015-09-08 13:10:00,9.61,9.62,9.61,9.61,77692.0,7.3907,7.3984,7.3907,7.3907,77692.0
2015-09-08 13:15:00,9.62,9.62,9.61,9.61,63312.0,7.3984,7.3984,7.3907,7.3907,63312.0
2015-09-08 13:20:00,9.61,9.62,9.61,9.61,130956.0,7.3907,7.3984,7.3907,7.3907,130956.0
2015-09-08 13:25:00,9.61,9.63,9.61,9.63,42248.0,7.3907,7.4061,7.3907,7.4061,42248.0
2015-09-08 13:30:00,9.63,9.63,9.62,9.63,44480.0,7.4061,7.4061,7.3984,7.4061,44480.0
2015-09-08 13:35:00,9.63,9.65,9.63,9.65,39396.0,7.4061,7.4215,7.4061,7.4215,39396.0
2015-09-08 13:40:00,9.65,9.65,9.65,9.65,50768.0,7.4215,7.4215,7.4215,7.4215,50768.0
2015-09-08 13:45:00,9.64,9.65,9.64,9.65,24104.0,7.4138,7.4215,7.4138,7.4215,24104.0
2015-09-08 13:50:00,9.65,9.65,9.65,9.65,30740.0,7.4215,7.4215,7.4215,7.4215,30740.0
2015-09-08 13:55:00,9.65,9.66,9.65,9.66,58996.0,7.4215,7.4292,7.4215,7.4292,58996.0
2015-09-08 14:00:00,9.66,9.67,9.65,9.66,45488.0,7.4292,7.4368,7.4215,7.4292,45488.0
2015-09-08 14:05:00,9.66,9.66,9.66,9.66,37484.0,7.4292,7.4292,7.4292,7.4292,37484.0
2015-09-08 14:10:00,9.66,9.66,9.64,9.64,92436.0,7.4292,7.4292,7.4138,7.4138,92436.0
2015-09-08 14:15:00,9.64,9.65,9.64,9.65,161660.0,7.4138,7.4215,7.4138,7.4215,161660.0
2015-09-08 14:20:00,9.65,9.65,9.65,9.65,46992.0,7.4215,7.4215,7.4215,7.4215,46992.0
2015-09-08 14:25:00,9.65,9.67,9.65,9.66,107504.0,7.4215,7.4368,7.4215,7.4292,107504.0
2015-09-08 14:30:00,9.67,9.68,9.67,9.68,62488.0,7.4368,7.4445,7.4368,7.4445,62488.0
2015-09-08 14:35:00,9.67,9.69,9.67,9.68,100424.0,7.4368,7.4522,7.4368,7.4445,100424.0
2015-09-08 14:40:00,9.68,9.7,9.68,9.7,67096.0,7.4445,7.4599,7.4445,7.4599,67096.0
2015-09-08 14:45:00,9.7,9.7,9.69,9.69,108344.0,7.4599,7.4599,7.4522,7.4522,108344.0
2015-09-08 14:50:00,9.69,9.71,9.69,9.71,56188.0,7.4522,7.4676,7.4522,7.4676,56188.0
2015-09-08 14:55:00,9.71,9.71,9.7,9.71,147496.0,7.4676,7.4676,7.4599,7.4676,147496.0
2015-09-08 15:00:00,9.71,9.71,9.69,9.69,85516.0,7.4676,7.4676,7.4522,7.4522,85516.0
2015-09-08 15:05:00,9.69,9.69,9.67,9.68,180700.0,7.4522,7.4522,7.4368,7.4445,180700.0
2015-09-08 15:10:00,9.68,9.68,9.67,9.68,86644.0,7.4445,7.4445,7.4368,7.4445,86644.0
2015-09-08 15:15:00,9.68,9.69,9.68,9.69,116152.0,7.4445,7.4522,7.4445,7.4522,116152.0
2015-09-08 15:20:00,9.69,9.69,9.68,9.69,102868.0,7.4522,7.4522,7.4445,7.4522,102868.0
2015-09-08 15:25:00,9.69,9.71,9.69,9.71,109272.0,7.4522,7.4676,7.4522,7.4676,109272.0
2015-09-08 15:30:00,9.71,9.71,9.69,9.7,136040.0,7.4676,7.4676,7.4522,7.4599,136040.0
2015-09-08 15:35:00,9.7,9.72,9.7,9.71,141580.0,7.4599,7.4753,7.4599,7.4676,141580.0
2015-09-08 15:40:00,9.72,9.72,9.71,9.71,192480.0,7.4753,7.4753,7.4676,7.4676,192480.0
2015-09-08 15:45:00,9.71,9.72,9.71,9.72,404280.0,7.4676,7.4753,7.4676,7.4753,404280.0
2015-09-08 15:50:00,9.72,9.72,9.71,9.71,428212.0,7.4753,7.4753,7.4676,7.4676,428212.0
2015-09-08 15:55:00,9.71,9.72,9.71,9.71,516372.0,7.4676,7.4753,7.4676,7.4676,516372.0
2015-09-09 09:30:00,9.77,9.81,9.71,9.78,92664.0,7.5137,7.5445,7.4676,7.5214,92664.0
2015-09-09 09:35:00,9.77,9.79,9.77,9.77,58784.0,7.5137,7.5291,7.5137,7.5137,58784.0
2015-09-09 09:40:00,9.77,9.78,9.72,9.72,59936.0,7.5137,7.5214,7.4753,7.4753,59936.0
2015-09-09 09:45:00,9.72,9.73,9.69,9.7,78924.0,7.4753,7.483,7.4522,7.4599,78924.0
2015-09-09 09:50:00,9.7,9.72,9.7,9.72,44000.0,7.4599,7.4753,7.4599,7.4753,44000.0
2015-09-09 09:55:00,9.72,9.75,9.72,9.74,60012.0,7.4753,7.4984,7.4753,7.4907,60012.0
2015-09-09 10:00:00,9.74,9.75,9.72,9.72,57600.0,7.4907,7.4984,7.4753,7.4753,57600.0
2015-09-09 10:05:00,9.72,9.72,9.7,9.72,76800.0,7.4753,7.4753,7.4599,7.4753,76800.0
2015-09-09 10:10:00,9.72,9.72,9.7,9.71,37272.0,7.4753,7.4753,7.4599,7.4676,37272.0
2015-09-09 10:15:00,9.71,9.71,9.7,9.7,36884.0,7.4676,7.4676,7.4599,7.4599,36884.0
2015-09-09 10:20:00,9.7,9.72,9.7,9.72,31160.0,7.4599,7.4753,7.4599,7.4753,31160.0
2015-09-09 10:25:00,9.72,9.73,9.71,9.72,32420.0,7.4753,7.483,7.4676,7.4753,32420.0
2015-09-09 10:30:00,9.71,9.72,9.71,9.71,82492.0,7.4676,7.4753,7.4676,7.4676,82492.0
2015-09-09 10:35:00,9.7,9.71,9.7,9.71,127976.0,7.4599,7.4676,7.4599,7.4676,127976.0
2015-09-09 10:40:00,9.72,9.72,9.7,9.7,215228.0,7.4753,7.4753,7.4599,7.4599,215228.0
2015-09-09 10:45:00,9.7,9.71,9.7,9.71,37556.0,7.4599,7.4676,7.4599,7.4676,37556.0
2015-09-09 10:50:00,9.71,9.71,9.7,9.7,83036.0,7.4676,7.4676,7.4599,7.4599,83036.0
2015-09-09 10:55:00,9.7,9.71,9.7,9.7,84840.0,7.4599,7.4676,7.4599,7.4599,84840.0
2015-09-09 11:00:00,9.7,9.7,9.69,9.7,46628.0,7.4599,7.4599,7.4522,7.4599,46628.0
2015-09-09 11:05:00,9.7,9.71,9.69,9.71,41360.0,7.4599,7.4676,7.4522,7.4676,41360.0
2015-09-09 11:10:00,9.71,9.72,9.71,9.72,39600.0,7.4676,7.4753,7.4676,7.4753,39600.0
2015-09-09 11:15:00,9.72,9.72,9.71,9.72,69464.0,7.4753,7.4753,7.4676,7.4753,69464.0
2015-09-09 11:20:00,9.72,9.72,9.71,9.72,156324.0,7.4753,7.4753,7.4676,7.4753,156324.0
2015-09-09 11:25:00,9.72,9.72,9.71,9.71,128160.0,7.4753,7.4753,7.4676,7.4676,128160.0
2015-09-09 11:30:00,9.71,9.73,9.71,9.73,55324.0,7.4676,7.483,7.4676,7.483,55324.0
2015-09-09 11:35:00,9.73,9.73,9.72,9.72,81400.0,7.483,7.483,7.4753,7.4753,81400.0
2015-09-09 11:40:00,9.72,9.72,9.7,9.7,140724.0,7.4753,7.4753,7.4599,7.4599,140724.0
2015-09-09 11:45:00,9.7,9.72,9.7,9.71,111960.0,7.4599,7.4753,7.4599,7.4676,111960.0
2015-09-09 11:50:00,9.71,9.72,9.7,9.71,74320.0,7.4676,7.4753,7.4599,7.4676,74320.0
2015-09-09 11:55:00,9.71,9.73,9.71,9.73,47972.0,7.4676,7.483,7.4676,7.483,47972.0
2015-09-09 12:00:00,9.73,9.74,9.72,9.72,58424.0,7.483,7.4907,7.4753,7.4753,58424.0
2015-09-09 12:05:00,9.72,9.74,9.72,9.73,158836.0,7.4753,7.4907,7.4753,7.483,158836.0
2015-09-09 12:10:00,9.73,9.75,9.73,9.74,104256.0,7.483,7.4984,7.483,7.4907,104256.0
2015-09-09 12:15:00,9.74,9.76,9.74,9.76,50652.0,7.4907,7.5061,7.4907,7.5061,50652.0
2015-09-09 12:20:00,9.76,9.76,9.75,9.75,171608.0,7.5061,7.5061,7.4984,7.4984,171608.0
2015-09-09 12:25:00,9.75,9.75,9.74,9.75,95664.0,7.4984,7.4984,7.4907,7.4984,95664.0
2015-09-09 12:30:00,9.75,9.75,9.74,9.74,134348.0,7.4984,7.4984,7.4907,7.4907,134348.0
2015-09-09 12:35:00,9.75,9.75,9.74,9.74,37580.0,7.4984,7.4984,7.4907,7.4907,37580.0
2015-09-09 12:40:00,9.74,9.74,9.73,9.74,31128.0,7.4907,7.4907,7.483,7.4907,31128.0
2015-09-09 12:45:00,9.74,9.74,9.73,9.73,46836.0,7.4907,7.4907,7.483,7.483,46836.0
2015-09-09 12:50:00,9.73,9.74,9.72,9.73,58352.0,7.483,7.4907,7.4753,7.483,58352.0
2015-09-09 12:55:00,9.73,9.73,9.72,9.73,51436.0,7.483,7.483,7.4753,7.483,51436.0
2015-09-09 13:00:00,9.73,9.73,9.72,9.73,30420.0,7.483,7.483,7.4753,7.483,30420.0
2015-09-09 13:05:00,9.73,9.74,9.72,9.73,30992.0,7.483,7.4907,7.4753,7.483,30992.0
2015-09-09 13:10:00,9.73,9.73,9.72,9.72,20324.0,7.483,7.483,7.4753,7.4753,20324.0
2015-09-09 13:15:00,9.72,9.73,9.72,9.73,31880.0,7.4753,7.483,7.4753,7.483,31880.0
2015-09-09 13:20:00,9.72,9.73,9.71,9.71,70256.0,7.4753,7.483,7.4676,7.4676,70256.0
2015-09-09 13:25:00,9.71,9.71,9.7,9.7,65708.0,7.4676,7.4676,7.4599,7.4599,65708.0
2015-09-09 13:30:00,9.7,9.7,9.69,9.7,112292.0,7.4599,7.4599,7.4522,7.4599,112292.0
2015-09-09 13:35:00,9.7,9.7,9.69,9.7,47280.0,7.4599,7.4599,7.4522,7.4599,47280.0
2015-09-09 13:40:00,9.69,9.7,9.69,9.69,47528.0,7.4522,7.4599,7.4522,7.4522,47528.0
2015-09-09 13:45:00,9.69,9.69,9.68,9.69,73672.0,7.4522,7.4522,7.4445,7.4522,73672.0
2015-09-09 13:50:00,9.69,9.69,9.68,9.68,58672.0,7.4522,7.4522,7.4445,7.4445,58672.0
2015-09-09 13:55:00,9.68,9.68,9.67,9.68,52932.0,7.4445,7.4445,7.4368,7.4445,52932.0
2015-09-09 14:00:00,9.68,9.68,9.67,9.68,72568.0,7.4445,7.4445,7.4368,7.4445,72568.0
2015-09-09 14:05:00,9.68,9.69,9.68,9.69,62908.0,7.4445,7.4522,7.4445,7.4522,62908.0
2015-09-09 14:10:00,9.69,9.7,9.69,9.7,47552.0,7.4522,7.4599,7.4522,7.4599,47552.0
2015-09-09 14:15:00,9.7,9.71,9.7,9.71,42784.0,7.4599,7.4676,7.4599,7.4676,42784.0
2015-09-09 14:20:00,9.71,9.71,9.69,9.69,72560.0,7.4676,7.4676,7.4522,7.4522,72560.0
2015-09-09 14:25:00,9.7,9.7,9.68,9.69,37724.0,7.4599,7.4599,7.4445,7.4522,37724.0
2015-09-09 14:30:00,9.69,9.69,9.67,9.67,38260.0,7.4522,7.4522,7.4368,7.4368,38260.0
2015-09-09 14:35:00,9.68,9.69,9.68,9.68,39972.0,7.4445,7.4522,7.4445,7.4445,39972.0
2015-09-09 14:40:00,9.68,9.68,9.66,9.67,90940.0,7.4445,7.4445,7.4292,7.4368,90940.0
2015-09-09 14:45:00,9.67,9.68,9.67,9.68,73144.0,7.4368,7.4445,7.4368,7.4445,73144.0
2015-09-09 14:50:00,9.68,9.69,9.67,9.69,86556.0,7.4445,7.4522,7.4368,7.4522,86556.0
2015-09-09 14:55:00,9.68,9.69,9.68,9.69,44816.0,7.4445,7.4522,7.4445,7.4522,44816.0
2015-09-09 15:00:00,9.68,9.7,9.66,9.7,105872.0,7.4445,7.4599,7.4292,7.4599,105872.0
2015-09-09 15:05:00,9.69,9.7,9.69,9.69,60600.0,7.4522,7.4599,7.4522,7.4522,60600.0
2015-09-09 15:10:00,9.7,9.7,9.67,9.69,138128.0,7.4599,7.4599,7.4368,7.4522,138128.0
2015-09-09 15:15:00,9.69,9.7,9.67,9.68,130376.0,7.4522,7.4599,7.4368,7.4445,130376.0
2015-09-09 15:20:00,9.68,9.69,9.67,9.68,108200.0,7.4445,7.4522,7.4368,7.4445,108200.0
2015-09-09 15:25:00,9.67,9.68,9.64,9.65,146284.0,7.4368,7.4445,7.4138,7.4215,146284.0
2015-09-09 15:30:00,9.65,9.65,9.63,9.63,106180.0,7.4215,7.4215,7.4061,7.4061,106180.0
2015-09-09 15:35:00,9.63,9.65,9.62,9.62,132408.0,7.4061,7.4215,7.3984,7.3984,132408.0
2015-09-09 15:40:00,9.62,9.62,9.6,9.61,149264.0,7.3984,7.3984,7.383,7.3907,149264.0
2015-09-09 15:45:00,9.6,9.61,9.58,9.6,262752.0,7.383,7.3907,7.3676,7.383,262752.0
2015-09-09 15:50:00,9.6,9.6,9.57,9.58,303168.0,7.383,7.383,7.3599,7.3676,303168.0
2015-09-09 15:55:00,9.58,9.6,9.57,9.59,533348.0,7.3676,7.383,7.3599,7.3753,533348.0
2015-09-10 09:30:00,9.56,9.62,9.53,9.62,66768.0,7.3522,7.3984,7.3292,7.3984,66768.0
2015-09-10 09:35:00,9.62,9.62,9.57,9.6,72772.0,7.3984,7.3984,7.3599,7.383,72772.0
2015-09-10 09:40:00,9.6,9.63,9.6,9.61,58032.0,7.383,7.4061,7.383,7.3907,58032.0
2015-09-10 09:45:00,9.62,9.64,9.61,9.62,62124.0,7.3984,7.4138,7.3907,7.3984,62124.0
2015-09-10 09:50:00,9.62,9.62,9.57,9.58,66940.0,7.3984,7.3984,7.3599,7.3676,66940.0
2015-09-10 09:55:00,9.58,9.58,9.54,9.55,49176.0,7.3676,7.3676,7.3369,7.3446,49176.0
2015-09-10 10:00:00,9.56,9.58,9.55,9.57,292084.0,7.3522,7.3676,7.3446,7.3599,292084.0
2015-09-10 10:05:00,9.57,9.59,9.57,9.58,109788.0,7.3599,7.3753,7.3599,7.3676,109788.0
2015-09-10 10:10:00,9.58,9.59,9.57,9.59,100232.0,7.3676,7.3753,7.3599,7.3753,100232.0
2015-09-10 10:15:00,9.59,9.61,9.58,9.61,131388.0,7.3753,7.3907,7.3676,7.3907,131388.0
2015-09-10 10:20:00,9.6,9.62,9.59,9.6,85164.0,7.383,7.3984,7.3753,7.383,85164.0
2015-09-10 10:25:00,9.6,9.61,9.59,9.61,81296.0,7.383,7.3907,7.3753,7.3907,81296.0
2015-09-10 10:30:00,9.62,9.62,9.6,9.62,57324.0,7.3984,7.3984,7.383,7.3984,57324.0
2015-09-10 10:35:00,9.63,9.65,9.62,9.65,98868.0,7.4061,7.4215,7.3984,7.4215,98868.0
2015-09-10 10:40:00,9.65,9.67,9.65,9.67,76680.0,7.4215,7.4368,7.4215,7.4368,76680.0
2015-09-10 10:45:00,9.67,9.68,9.66,9.68,86692.0,7.4368,7.4445,7.4292,7.4445,86692.0
2015-09-10 10:50:00,9.68,9.7,9.68,9.68,72936.0,7.4445,7.4599,7.4445,7.4445,72936.0
2015-09-10 10:55:00,9.68,9.68,9.66,9.67,83616.0,7.4445,7.4445,7.4292,7.4368,83616.0
2015-09-10 11:00:00,9.67,9.68,9.66,9.67,61116.0,7.4368,7.4445,7.4292,7.4368,61116.0
2015-09-10 11:05:00,9.67,9.68,9.65,9.65,78376.0,7.4368,7.4445,7.4215,7.4215,78376.0
2015-09-10 11:10:00,9.65,9.66,9.63,9.63,56988.0,7.4215,7.4292,7.4061,7.4061,56988.0
2015-09-10 11:15:00,9.64,9.64,9.63,9.63,65368.0,7.4138,7.4138,7.4061,7.4061,65368.0
2015-09-10 11:20:00,9.63,9.63,9.61,9.61,74900.0,7.4061,7.4061,7.3907,7.3907,74900.0
2015-09-10 11:25:00,9.61,9.63,9.6,9.62,40584.0,7.3907,7.4061,7.383,7.3984,40584.0
2015-09-10 11:30:00,9.63,9.63,9.61,9.62,43932.0,7.4061,7.4061,7.3907,7.3984,43932.0
2015-09-10 11:35:00,9.62,9.65,9.62,9.64,51372.0,7.3984,7.4215,7.3984,7.4138,51372.0
2015-09-10 11:40:00,9.64,9.65,9.63,9.64,47444.0,7.4138,7.4215,7.4061,7.4138,47444.0
2015-09-10 11:45:00,9.64,9.65,9.63,9.64,69664.0,7.4138,7.4215,7.4061,7.4138,69664.0
2015-09-10 11:50:00,9.64,9.65,9.64,9.65,139500.0,7.4138,7.4215,7.4138,7.4215,139500.0
2015-09-10 11:55:00,9.65,9.68,9.65,9.68,176964.0,7.4215,7.4445,7.4215,7.4445,176964.0
2015-09-10 12:00:00,9.68,9.69,9.66,9.69,67476.0,7.4445,7.4522,7.4292,7.4522,67476.0
2015-09-10 12:05:00,9.68,9.71,9.68,9.71,62700.0,7.4445,7.4676,7.4445,7.4676,62700.0
2015-09-10 12:10:00,9.71,9.71,9.7,9.71,120396.0,7.4676,7.4676,7.4599,7.4676,120396.0
2015-09-10 12:15:00,9.71,9.72,9.7,9.7,106020.0,7.4676,7.4753,7.4599,7.4599,106020.0
2015-09-10 12:20:00,9.7,9.71,9.69,9.7,36304.0,7.4599,7.4676,7.4522,7.4599,36304.0
2015-09-10 12:25:00,9.69,9.7,9.69,9.7,93308.0,7.4522,7.4599,7.4522,7.4599,93308.0
2015-09-10 12:30:00,9.7,9.7,9.68,9.7,29432.0,7.4599,7.4599,7.4445,7.4599,29432.0
2015-09-10 12:35:00,9.7,9.71,9.69,9.71,45612.0,7.4599,7.4676,7.4522,7.4676,45612.0
2015-09-10 12:40:00,9.71,9.71,9.7,9.7,69360.0,7.4676,7.4676,7.4599,7.4599,69360.0
2015-09-10 12:45:00,9.71,9.72,9.7,9.72,127192.0,7.4676,7.4753,7.4599,7.4753,127192.0
2015-09-10 12:50:00,9.72,9.72,9.7,9.7,46684.0,7.4753,7.4753,7.4599,7.4599,46684.0
2015-09-10 12:55:00,9.7,9.71,9.7,9.71,130640.0,7.4599,7.4676,7.4599,7.4676,130640.0
2015-09-10 13:00:00,9.7,9.7,9.69,9.69,46712.0,7.4599,7.4599,7.4522,7.4522,46712.0
2015-09-10 13:05:00,9.69,9.7,9.69,9.69,32552.0,7.4522,7.4599,7.4522,7.4522,32552.0
2015-09-10 13:10:00,9.69,9.71,9.69,9.69,37892.0,7.4522,7.4676,7.4522,7.4522,37892.0
2015-09-10 13:15:00,9.69,9.7,9.69,9.7,27504.0,7.4522,7.4599,7.4522,7.4599,27504.0
2015-09-10 13:20:00,9.7,9.71,9.69,9.71,54780.0,7.4599,7.4676,7.4522,7.4676,54780.0
2015-09-10 13:25:00,9.71,9.72,9.7,9.72,45556.0,7.4676,7.4753,7.4599,7.4753,45556.0
2015-09-10 13:30:00,9.72,9.73,9.72,9.72,69744.0,7.4753,7.483,7.4753,7.4753,69744.0
2015-09-10 13:35:00,9.72,9.74,9.72,9.74,70260.0,7.4753,7.4907,7.4753,7.4907,70260.0
2015-09-10 13:40:00,9.74,9.74,9.73,9.74,44384.0,7.4907,7.4907,7.483,7.4907,44384.0
2015-09-10 13:45:00,9.74,9.74,9.72,9.73,90768.0,7.4907,7.4907,7.4753,7.483,90768.0
2015-09-10 13:50:00,9.73,9.74,9.71,9.71,37324.0,7.483,7.4907,7.4676,7.4676,37324.0
2015-09-10 13:55:00,9.71,9.72,9.71,9.72,30492.0,7.4676,7.4753,7.4676,7.4753,30492.0
2015-09-10 14:00:00,9.72,9.73,9.71,9.72,45480.0,7.4753,7.483,7.4676,7.4753,45480.0
2015-09-10 14:05:00,9.72,9.73,9.72,9.72,22756.0,7.4753,7.483,7.4753,7.4753,22756.0
2015-09-10 14:10:00,9.72,9.72,9.72,9.72,42328.0,7.4753,7.4753,7.4753,7.4753,42328.0
2015-09-10 14:15:00,9.72,9.72,9.7,9.71,118592.0,7.4753,7.4753,7.4599,7.4676,118592.0
2015-09-10 14:20:00,9.71,9.72,9.7,9.71,98832.0,7.4676,7.4753,7.4599,7.4676,98832.0
2015-09-10 14:25:00,9.71,9.71,9.71,9.71,32400.0,7.4676,7.4676,7.4676,7.4676,32400.0
2015-09-10 14:30:00,9.71,9.72,9.71,9.71,60156.0,7.4676,7.4753,7.4676,7.4676,60156.0
2015-09-10 14:35:00,9.71,9.72,9.71,9.71,92816.0,7.4676,7.4753,7.4676,7.4676,92816.0
2015-09-10 14:40:00,9.71,9.72,9.71,9.72,56844.0,7.4676,7.4753,7.4676,7.4753,56844.0
2015-09-10 14:45:00,9.72,9.72,9.7,9.7,120572.0,7.4753,7.4753,7.4599,7.4599,120572.0
2015-09-10 14:50:00,9.7,9.71,9.7,9.7,65504.0,7.4599,7.4676,7.4599,7.4599,65504.0
2015-09-10 14:55:00,9.7,9.7,9.68,9.68,61304.0,7.4599,7.4599,7.4445,7.4445,61304.0
2015-09-10 15:00:00,9.68,9.68,9.66,9.67,80464.0,7.4445,7.4445,7.4292,7.4368,80464.0
2015-09-10 15:05:00,9.67,9.68,9.67,9.68,68784.0,7.4368,7.4445,7.4368,7.4445,68784.0
2015-09-10 15:10:00,9.68,9.68,9.67,9.68,105784.0,7.4445,7.4445,7.4368,7.4445,105784.0
2015-09-10 15:15:00,9.68,9.69,9.67,9.67,65992.0,7.4445,7.4522,7.4368,7.4368,65992.0
2015-09-10 15:20:00,9.67,9.68,9.66,9.66,86776.0,7.4368,7.4445,7.4292,7.4292,86776.0
2015-09-10 15:25:00,9.66,9.67,9.65,9.65,88700.0,7.4292,7.4368,7.4215,7.4215,88700.0
2015-09-10 15:30:00,9.65,9.65,9.63,9.64,99440.0,7.4215,7.4215,7.4061,7.4138,99440.0
2015-09-10 15:35:00,9.65,9.65,9.63,9.64,136576.0,7.4215,7.4215,7.4061,7.4138,136576.0
2015-09-10 15:40:00,9.64,9.64,9.63,9.64,164704.0,7.4138,7.4138,7.4061,7.4138,164704.0
2015-09-10 15:45:00,9.64,9.65,9.63,9.64,147864.0,7.4138,7.4215,7.4061,7.4138,147864.0
2015-09-10 15:50:00,9.64,9.65,9.63,9.65,241320.0,7.4138,7.4215,7.4061,7.4215,241320.0
2015-09-10 15:55:00,9.64,9.66,9.64,9.65,304988.0,7.4138,7.4292,7.4138,7.4215,304988.0
2015-09-11 09:30:00,9.59,9.65,9.58,9.6,130420.0,7.3753,7.4215,7.3676,7.383,130420.0
2015-09-11 09:35:00,9.6,9.65,9.59,9.65,43888.0,7.383,7.4215,7.3753,7.4215,43888.0
2015-09-11 09:40:00,9.65,9.65,9.61,9.63,66900.0,7.4215,7.4215,7.3907,7.4061,66900.0
2015-09-11 09:45:00,9.62,9.63,9.61,9.61,44136.0,7.3984,7.4061,7.3907,7.3907,44136.0
2015-09-11 09:50:00,9.61,9.62,9.6,9.6,34204.0,7.3907,7.3984,7.383,7.383,34204.0
2015-09-11 09:55:00,9.6,9.61,9.58,9.58,27736.0,7.383,7.3907,7.3676,7.3676,27736.0
2015-09-11 10:00:00,9.57,9.58,9.56,9.56,51012.0,7.3599,7.3676,7.3522,7.3522,51012.0
2015-09-11 10:05:00,9.56,9.57,9.55,9.56,48400.0,7.3522,7.3599,7.3446,7.3522,48400.0
2015-09-11 10:10:00,9.56,9.57,9.55,9.55,54760.0,7.3522,7.3599,7.3446,7.3446,54760.0
2015-09-11 10:15:00,9.55,9.57,9.55,9.57,31460.0,7.3446,7.3599,7.3446,7.3599,31460.0
2015-09-11 10:20:00,9.57,9.59,9.57,9.58,119160.0,7.3599,7.3753,7.3599,7.3676,119160.0
2015-09-11 10:25:00,9.58,9.6,9.58,9.58,53104.0,7.3676,7.383,7.3676,7.3676,53104.0
2015-09-11 10:30:00,9.58,9.59,9.58,9.59,38164.0,7.3676,7.3753,7.3676,7.3753,38164.0
2015-09-11 10:35:00,9.59,9.59,9.57,9.58,44788.0,7.3753,7.3753,7.3599,7.3676,44788.0
2015-09-11 10:40:00,9.58,9.59,9.58,9.58,36432.0,7.3676,7.3753,7.3676,7.3676,36432.0
2015-09-11 10:45:00,9.58,9.59,9.58,9.59,51048.0,7.3676,7.3753,7.3676,7.3753,51048.0
2015-09-11 10:50:00,9.59,9.59,9.58,9.59,64792.0,7.3753,7.3753,7.3676,7.3753,64792.0
2015-09-11 10:55:00,9.59,9.59,9.57,9.58,48480.0,7.3753,7.3753,7.3599,7.3676,48480.0
2015-09-11 11:00:00,9.58,9.6,9.58,9.59,71148.0,7.3676,7.383,7.3676,7.3753,71148.0
2015-09-11 11:05:00,9.6,9.61,9.6,9.61,37396.0,7.383,7.3907,7.383,7.3907,37396.0
2015-09-11 11:10:00,9.61,9.61,9.6,9.6,35652.0,7.3907,7.3907,7.383,7.383,35652.0
2015-09-11 11:15:00,9.6,9.61,9.59,9.61,63420.0,7.383,7.3907,7.3753,7.3907,63420.0
2015-09-11 11:20:00,9.61,9.62,9.6,9.61,42800.0,7.3907,7.3984,7.383,7.3907,42800.0
2015-09-11 11:25:00,9.61,9.63,9.61,9.63,48100.0,7.3907,7.4061,7.3907,7.4061,48100.0
2015-09-11 11:30:00,9.63,9.63,9.62,9.62,45268.0,7.4061,7.4061,7.3984,7.3984,45268.0
2015-09-11 11:35:00,9.62,9.65,9.62,9.65,53704.0,7.3984,7.4215,7.3984,7.4215,53704.0
2015-09-11 11:40:00,9.65,9.65,9.63,9.64,115192.0,7.4215,7.4215,7.4061,7.4138,115192.0
2015-09-11 11:45:00,9.64,9.64,9.62,9.63,65296.0,7.4138,7.4138,7.3984,7.4061,65296.0
2015-09-11 11:50:00,9.63,9.65,9.63,9.65,24124.0,7.4061,7.4215,7.4061,7.4215,24124.0
2015-09-11 11:55:00,9.65,9.65,9.64,9.65,30972.0,7.4215,7.4215,7.4138,7.4215,30972.0
2015-09-11 12:00:00,9.65,9.67,9.64,9.66,51724.0,7.4215,7.4368,7.4138,7.4292,51724.0
2015-09-11 12:05:00,9.66,9.67,9.65,9.65,17696.0,7.4292,7.4368,7.4215,7.4215,17696.0
2015-09-11 12:10:00,9.66,9.67,9.66,9.67,30480.0,7.4292,7.4368,7.4292,7.4368,30480.0
2015-09-11 12:15:00,9.67,9.67,9.65,9.65,30676.0,7.4368,7.4368,7.4215,7.4215,30676.0
2015-09-11 12:20:00,9.65,9.66,9.65,9.66,21184.0,7.4215,7.4292,7.4215,7.4292,21184.0
2015-09-11 12:25:00,9.66,9.67,9.66,9.66,32284.0,7.4292,7.4368,7.4292,7.4292,32284.0
2015-09-11 12:30:00,9.67,9.67,9.65,9.65,79852.0,7.4368,7.4368,7.4215,7.4215,79852.0
2015-09-11 12:35:00,9.65,9.66,9.65,9.65,58688.0,7.4215,7.4292,7.4215,7.4215,58688.0
2015-09-11 12:40:00,9.65,9.65,9.64,9.65,65084.0,7.4215,7.4215,7.4138,7.4215,65084.0
2015-09-11 12:45:00,9.65,9.67,9.65,9.66,34668.0,7.4215,7.4368,7.4215,7.4292,34668.0
2015-09-11 12:50:00,9.67,9.67,9.65,9.66,30788.0,7.4368,7.4368,7.4215,7.4292,30788.0
2015-09-11 12:55:00,9.66,9.66,9.65,9.66,28628.0,7.4292,7.4292,7.4215,7.4292,28628.0
2015-09-11 13:00:00,9.66,9.67,9.65,9.66,39224.0,7.4292,7.4368,7.4215,7.4292,39224.0
2015-09-11 13:05:00,9.66,9.67,9.65,9.65,38800.0,7.4292,7.4368,7.4215,7.4215,38800.0
2015-09-11 13:10:00,9.65,9.66,9.65,9.66,21816.0,7.4215,7.4292,7.4215,7.4292,21816.0
2015-09-11 13:15:00,9.66,9.66,9.65,9.65,138012.0,7.4292,7.4292,7.4215,7.4215,138012.0
2015-09-11 13:20:00,9.65,9.65,9.63,9.63,38104.0,7.4215,7.4215,7.4061,7.4061,38104.0
2015-09-11 13:25:00,9.63,9.63,9.63,9.63,58300.0,7.4061,7.4061,7.4061,7.4061,58300.0
2015-09-11 13:30:00,9.63,9.63,9.62,9.62,40920.0,7.4061,7.4061,7.3984,7.3984,40920.0
2015-09-11 13:35:00,9.62,9.63,9.61,9.63,42752.0,7.3984,7.4061,7.3907,7.4061,42752.0
2015-09-11 13:40:00,9.63,9.63,9.62,9.63,131188.0,7.4061,7.4061,7.3984,7.4061,131188.0
2015-09-11 13:45:00,9.63,9.64,9.63,9.64,148516.0,7.4061,7.4138,7.4061,7.4138,148516.0
2015-09-11 13:50:00,9.64,9.64,9.63,9.64,73576.0,7.4138,7.4138,7.4061,7.4138,73576.0
2015-09-11 13:55:00,9.64,9.64,9.64,9.64,21744.0,7.4138,7.4138,7.4138,7.4138,21744.0
2015-09-11 14:00:00,9.64,9.64,9.63,9.63,38804.0,7.4138,7.4138,7.4061,7.4061,38804.0
2015-09-11 14:05:00,9.63,9.64,9.63,9.63,33612.0,7.4061,7.4138,7.4061,7.4061,33612.0
2015-09-11 14:10:00,9.63,9.65,9.63,9.63,69836.0,7.4061,7.4215,7.4061,7.4061,69836.0
2015-09-11 14:15:00,9.63,9.65,9.63,9.64,47220.0,7.4061,7.4215,7.4061,7.4138,47220.0
2015-09-11 14:20:00,9.64,9.65,9.64,9.65,63676.0,7.4138,7.4215,7.4138,7.4215,63676.0
2015-09-11 14:25:00,9.65,9.65,9.64,9.65,47988.0,7.4215,7.4215,7.4138,7.4215,47988.0
2015-09-11 14:30:00,9.65,9.67,9.65,9.67,56420.0,7.4215,7.4368,7.4215,7.4368,56420.0
2015-09-11 14:35:00,9.66,9.67,9.66,9.66,45732.0,7.4292,7.4368,7.4292,7.4292,45732.0
2015-09-11 14:40:00,9.66,9.66,9.65,9.65,44552.0,7.4292,7.4292,7.4215,7.4215,44552.0
2015-09-11 14:45:00,9.65,9.66,9.65,9.65,37608.0,7.4215,7.4292,7.4215,7.4215,37608.0
2015-09-11 14:50:00,9.65,9.65,9.64,9.65,78644.0,7.4215,7.4215,7.4138,7.4215,78644.0
2015-09-11 14:55:00,9.65,9.65,9.63,9.64,55792.0,7.4215,7.4215,7.4061,7.4138,55792.0
2015-09-11 15:00:00,9.64,9.65,9.63,9.63,65228.0,7.4138,7.4215,7.4061,7.4061,65228.0
2015-09-11 15:05:00,9.64,9.65,9.64,9.64,68360.0,7.4138,7.4215,7.4138,7.4138,68360.0
2015-09-11 15:10:00,9.64,9.65,9.64,9.65,45544.0,7.4138,7.4215,7.4138,7.4215,45544.0
2015-09-11 15:15:00,9.65,9.66,9.65,9.65,34520.0,7.4215,7.4292,7.4215,7.4215,34520.0
2015-09-11 15:20:00,9.65,9.65,9.64,9.65,45048.0,7.4215,7.4215,7.4138,7.4215,45048.0
2015-09-11 15:25:00,9.65,9.65,9.65,9.65,80392.0,7.4215,7.4215,7.4215,7.4215,80392.0
2015-09-11 15:30:00,9.65,9.65,9.63,9.64,64128.0,7.4215,7.4215,7.4061,7.4138,64128.0
2015-09-11 15:35:00,9.64,9.65,9.63,9.65,54160.0,7.4138,7.4215,7.4061,7.4215,54160.0
2015-09-11 15:40:00,9.65,9.65,9.64,9.65,109900.0,7.4215,7.4215,7.4138,7.4215,109900.0
2015-09-11 15:45:00,9.65,9.65,9.64,9.64,132376.0,7.4215,7.4215,7.4138,7.4138,132376.0
2015-09-11 15:50:00,9.65,9.66,9.64,9.65,155796.0,7.4215,7.4292,7.4138,7.4215,155796.0
2015-09-11 15:55:00,9.65,9.67,9.65,9.67,342704.0,7.4215,7.4368,7.4215,7.4368,342704.0
2015-09-14 09:30:00,9.65,9.68,9.61,9.62,131700.0,7.4215,7.4445,7.3907,7.3984,131700.0
2015-09-14 09:35:00,9.61,9.61,9.57,9.6,62184.0,7.3907,7.3907,7.3599,7.383,62184.0
2015-09-14 09:40:00,9.6,9.61,9.59,9.59,87936.0,7.383,7.3907,7.3753,7.3753,87936.0
2015-09-14 09:45:00,9.59,9.59,9.56,9.56,76396.0,7.3753,7.3753,7.3522,7.3522,76396.0
2015-09-14 09:50:00,9.56,9.57,9.55,9.56,73092.0,7.3522,7.3599,7.3446,7.3522,73092.0
2015-09-14 09:55:00,9.56,9.56,9.54,9.55,95476.0,7.3522,7.3522,7.3369,7.3446,95476.0
2015-09-14 10:00:00,9.55,9.55,9.52,9.53,77488.0,7.3446,7.3446,7.3215,7.3292,77488.0
2015-09-14 10:05:00,9.53,9.54,9.53,9.54,77356.0,7.3292,7.3369,7.3292,7.3369,77356.0
2015-09-14 10:10:00,9.54,9.54,9.53,9.53,39744.0,7.3369,7.3369,7.3292,7.3292,39744.0
2015-09-14 10:15:00,9.53,9.54,9.53,9.53,48772.0,7.3292,7.3369,7.3292,7.3292,48772.0
2015-09-14 10:20:00,9.53,9.53,9.52,9.53,44260.0,7.3292,7.3292,7.3215,7.3292,44260.0
2015-09-14 10:25:00,9.53,9.53,9.53,9.53,34000.0,7.3292,7.3292,7.3292,7.3292,34000.0
2015-09-14 10:30:00,9.53,9.54,9.52,9.53,23004.0,7.3292,7.3369,7.3215,7.3292,23004.0
2015-09-14 10:35:00,9.54,9.54,9.52,9.53,51980.0,7.3369,7.3369,7.3215,7.3292,51980.0
2015-09-14 10:40:00,9.53,9.54,9.53,9.53,39504.0,7.3292,7.3369,7.3292,7.3292,39504.0
2015-09-14 10:45:00,9.53,9.54,9.52,9.54,60384.0,7.3292,7.3369,7.3215,7.3369,60384.0
2015-09-14 10:50:00,9.54,9.54,9.52,9.53,24628.0,7.3369,7.3369,7.3215,7.3292,24628.0
2015-09-14 10:55:00,9.52,9.53,9.52,9.53,19716.0,7.3215,7.3292,7.3215,7.3292,19716.0
2015-09-14 11:00:00,9.53,9.54,9.53,9.53,53484.0,7.3292,7.3369,7.3292,7.3292,53484.0
2015-09-14 11:05:00,9.54,9.54,9.52,9.52,41556.0,7.3369,7.3369,7.3215,7.3215,41556.0
2015-09-14 11:10:00,9.52,9.52,9.51,9.51,88100.0,7.3215,7.3215,7.3138,7.3138,88100.0
2015-09-14 11:15:00,9.51,9.51,9.5,9.51,61508.0,7.3138,7.3138,7.3061,7.3138,61508.0
2015-09-14 11:20:00,9.51,9.52,9.5,9.5,80564.0,7.3138,7.3215,7.3061,7.3061,80564.0
2015-09-14 11:25:00,9.5,9.5,9.49,9.49,35596.0,7.3061,7.3061,7.2984,7.2984,35596.0
2015-09-14 11:30:00,9.49,9.5,9.49,9.49,30860.0,7.2984,7.3061,7.2984,7.2984,30860.0
2015-09-14 11:35:00,9.49,9.51,9.49,9.5,40260.0,7.2984,7.3138,7.2984,7.3061,40260.0
2015-09-14 11:40:00,9.5,9.51,9.5,9.5,33600.0,7.3061,7.3138,7.3061,7.3061,33600.0
2015-09-14 11:45:00,9.5,9.5,9.49,9.49,48264.0,7.3061,7.3061,7.2984,7.2984,48264.0
2015-09-14 11:50:00,9.49,9.51,9.49,9.51,27628.0,7.2984,7.3138,7.2984,7.3138,27628.0
2015-09-14 11:55:00,9.51,9.51,9.5,9.51,24720.0,7.3138,7.3138,7.3061,7.3138,24720.0
2015-09-14 12:00:00,9.51,9.51,9.5,9.51,25200.0,7.3138,7.3138,7.3061,7.3138,25200.0
2015-09-14 12:05:00,9.51,9.52,9.5,9.51,32744.0,7.3138,7.3215,7.3061,7.3138,32744.0
2015-09-14 12:10:00,9.51,9.51,9.5,9.51,33576.0,7.3138,7.3138,7.3061,7.3138,33576.0
2015-09-14 12:15:00,9.51,9.52,9.51,9.51,44000.0,7.3138,7.3215,7.3138,7.3138,44000.0
2015-09-14 12:20:00,9.51,9.51,9.5,9.51,36796.0,7.3138,7.3138,7.3061,7.3138,36796.0
2015-09-14 12:25:00,9.51,9.51,9.5,9.51,20140.0,7.3138,7.3138,7.3061,7.3138,20140.0
2015-09-14 12:30:00,9.5,9.51,9.5,9.51,22760.0,7.3061,7.3138,7.3061,7.3138,22760.0
2015-09-14 12:35:00,9.51,9.51,9.5,9.5,119320.0,7.3138,7.3138,7.3061,7.3061,119320.0
2015-09-14 12:40:00,9.5,9.51,9.5,9.51,46140.0,7.3061,7.3138,7.3061,7.3138,46140.0
2015-09-14 12:45:00,9.51,9.52,9.51,9.52,30812.0,7.3138,7.3215,7.3138,7.3215,30812.0
2015-09-14 12:50:00,9.52,9.53,9.52,9.53,30000.0,7.3215,7.3292,7.3215,7.3292,30000.0
2015-09-14 12:55:00,9.53,9.54,9.52,9.52,90920.0,7.3292,7.3369,7.3215,7.3215,90920.0
2015-09-14 13:00:00,9.52,9.53,9.52,9.53,142328.0,7.3215,7.3292,7.3215,7.3292,142328.0
2015-09-14 13:05:00,9.53,9.54,9.53,9.54,34244.0,7.3292,7.3369,7.3292,7.3369,34244.0
2015-09-14 13:10:00,9.54,9.55,9.53,9.53,31296.0,7.3369,7.3446,7.3292,7.3292,31296.0
2015-09-14 13:15:00,9.53,9.55,9.53,9.55,42072.0,7.3292,7.3446,7.3292,7.3446,42072.0
2015-09-14 13:20:00,9.55,9.56,9.55,9.55,54700.0,7.3446,7.3522,7.3446,7.3446,54700.0
2015-09-14 13:25:00,9.55,9.55,9.54,9.55,30088.0,7.3446,7.3446,7.3369,7.3446,30088.0
2015-09-14 13:30:00,9.55,9.56,9.55,9.55,28000.0,7.3446,7.3522,7.3446,7.3446,28000.0
2015-09-14 13:35:00,9.55,9.55,9.54,9.55,39420.0,7.3446,7.3446,7.3369,7.3446,39420.0
2015-09-14 13:40:00,9.55,9.57,9.55,9.57,61372.0,7.3446,7.3599,7.3446,7.3599,61372.0
2015-09-14 13:45:00,9.57,9.57,9.56,9.56,25200.0,7.3599,7.3599,7.3522,7.3522,25200.0
2015-09-14 13:50:00,9.57,9.57,9.55,9.56,26036.0,7.3599,7.3599,7.3446,7.3522,26036.0
2015-09-14 13:55:00,9.56,9.56,9.55,9.56,22432.0,7.3522,7.3522,7.3446,7.3522,22432.0
2015-09-14 14:00:00,9.56,9.56,9.55,9.55,36640.0,7.3522,7.3522,7.3446,7.3446,36640.0
2015-09-14 14:05:00,9.55,9.55,9.55,9.55,25588.0,7.3446,7.3446,7.3446,7.3446,25588.0
2015-09-14 14:10:00,9.55,9.55,9.54,9.55,28208.0,7.3446,7.3446,7.3369,7.3446,28208.0
2015-09-14 14:15:00,9.55,9.56,9.55,9.55,40360.0,7.3446,7.3522,7.3446,7.3446,40360.0
2015-09-14 14:20:00,9.55,9.56,9.55,9.55,49784.0,7.3446,7.3522,7.3446,7.3446,49784.0
2015-09-14 14:25:00,9.55,9.56,9.55,9.55,30668.0,7.3446,7.3522,7.3446,7.3446,30668.0
2015-09-14 14:30:00,9.55,9.55,9.54,9.55,43656.0,7.3446,7.3446,7.3369,7.3446,43656.0
2015-09-14 14:35:00,9.55,9.56,9.55,9.55,49424.0,7.3446,7.3522,7.3446,7.3446,49424.0
2015-09-14 14:40:00,9.55,9.56,9.55,9.55,32040.0,7.3446,7.3522,7.3446,7.3446,32040.0
2015-09-14 14:45:00,9.55,9.56,9.55,9.55,147800.0,7.3446,7.3522,7.3446,7.3446,147800.0
2015-09-14 14:50:00,9.56,9.56,9.55,9.56,34268.0,7.3522,7.3522,7.3446,7.3522,34268.0
2015-09-14 14:55:00,9.56,9.56,9.55,9.55,57412.0,7.3522,7.3522,7.3446,7.3446,57412.0
2015-09-14 15:00:00,9.55,9.56,9.55,9.55,33280.0,7.3446,7.3522,7.3446,7.3446,33280.0
2015-09-14 15:05:00,9.55,9.55,9.54,9.55,106996.0,7.3446,7.3446,7.3369,7.3446,106996.0
2015-09-14 15:10:00,9.55,9.56,9.55,9.56,55876.0,7.3446,7.3522,7.3446,7.3522,55876.0
2015-09-14 15:15:00,9.56,9.56,9.55,9.55,51012.0,7.3522,7.3522,7.3446,7.3446,51012.0
2015-09-14 15:20:00,9.55,9.56,9.55,9.55,39068.0,7.3446,7.3522,7.3446,7.3446,39068.0
2015-09-14 15:25:00,9.55,9.55,9.54,9.55,61736.0,7.3446,7.3446,7.3369,7.3446,61736.0
2015-09-14 15:30:00,9.55,9.55,9.54,9.55,30908.0,7.3446,7.3446,7.3369,7.3446,30908.0
2015-09-14 15:35:00,9.54,9.54,9.54,9.54,51788.0,7.3369,7.3369,7.3369,7.3369,51788.0
2015-09-14 15:40:00,9.54,9.55,9.54,9.55,82036.0,7.3369,7.3446,7.3369,7.3446,82036.0
2015-09-14 15:45:00,9.54,9.55,9.54,9.54,66488.0,7.3369,7.3446,7.3369,7.3369,66488.0
2015-09-14 15:50:00,9.54,9.55,9.54,9.55,106564.0,7.3369,7.3446,7.3369,7.3446,106564.0
2015-09-14 15:55:00,9.55,9.56,9.54,9.55,206700.0,7.3446,7.3522,7.3369,7.3446,206700.0
2015-09-15 09:30:00,9.59,9.65,9.55,9.56,157752.0,7.3753,7.4215,7.3446,7.3522,157752.0
2015-09-15 09:35:00,9.57,9.57,9.54,9.54,54048.0,7.3599,7.3599,7.3369,7.3369,54048.0
2015-09-15 09:40:00,9.54,9.58,9.54,9.58,51364.0,7.3369,7.3676,7.3369,7.3676,51364.0
2015-09-15 09:45:00,9.57,9.59,9.56,9.58,195320.0,7.3599,7.3753,7.3522,7.3676,195320.0
2015-09-15 09:50:00,9.58,9.62,9.58,9.62,83592.0,7.3676,7.3984,7.3676,7.3984,83592.0
2015-09-15 09:55:00,9.61,9.64,9.61,9.64,232880.0,7.3907,7.4138,7.3907,7.4138,232880.0
2015-09-15 10:00:00,9.64,9.64,9.62,9.62,37812.0,7.4138,7.4138,7.3984,7.3984,37812.0
2015-09-15 10:05:00,9.62,9.63,9.61,9.62,85848.0,7.3984,7.4061,7.3907,7.3984,85848.0
2015-09-15 10:10:00,9.62,9.64,9.62,9.64,71504.0,7.3984,7.4138,7.3984,7.4138,71504.0
2015-09-15 10:15:00,9.64,9.65,9.63,9.64,35736.0,7.4138,7.4215,7.4061,7.4138,35736.0
2015-09-15 10:20:00,9.64,9.67,9.64,9.66,29892.0,7.4138,7.4368,7.4138,7.4292,29892.0
2015-09-15 10:25:00,9.65,9.65,9.63,9.64,50548.0,7.4215,7.4215,7.4061,7.4138,50548.0
2015-09-15 10:30:00,9.64,9.66,9.63,9.65,48668.0,7.4138,7.4292,7.4061,7.4215,48668.0
2015-09-15 10:35:00,9.65,9.65,9.63,9.63,115932.0,7.4215,7.4215,7.4061,7.4061,115932.0
2015-09-15 10:40:00,9.63,9.64,9.63,9.64,94092.0,7.4061,7.4138,7.4061,7.4138,94092.0
2015-09-15 10:45:00,9.64,9.65,9.63,9.64,211440.0,7.4138,7.4215,7.4061,7.4138,211440.0
2015-09-15 10:50:00,9.64,9.65,9.62,9.63,108164.0,7.4138,7.4215,7.3984,7.4061,108164.0
2015-09-15 10:55:00,9.63,9.64,9.63,9.63,49092.0,7.4061,7.4138,7.4061,7.4061,49092.0
2015-09-15 11:00:00,9.63,9.64,9.63,9.63,56708.0,7.4061,7.4138,7.4061,7.4061,56708.0
2015-09-15 11:05:00,9.64,9.64,9.62,9.63,59856.0,7.4138,7.4138,7.3984,7.4061,59856.0
2015-09-15 11:10:00,9.63,9.64,9.63,9.64,45056.0,7.4061,7.4138,7.4061,7.4138,45056.0
2015-09-15 11:15:00,9.64,9.64,9.63,9.63,31136.0,7.4138,7.4138,7.4061,7.4061,31136.0
2015-09-15 11:20:00,9.63,9.63,9.62,9.63,37008.0,7.4061,7.4061,7.3984,7.4061,37008.0
2015-09-15 11:25:00,9.63,9.63,9.62,9.62,75304.0,7.4061,7.4061,7.3984,7.3984,75304.0
2015-09-15 11:30:00,9.63,9.63,9.62,9.63,48696.0,7.4061,7.4061,7.3984,7.4061,48696.0
2015-09-15 11:35:00,9.63,9.64,9.63,9.64,65504.0,7.4061,7.4138,7.4061,7.4138,65504.0
2015-09-15 11:40:00,9.63,9.64,9.63,9.64,67164.0,7.4061,7.4138,7.4061,7.4138,67164.0
2015-09-15 11:45:00,9.64,9.64,9.63,9.63,33068.0,7.4138,7.4138,7.4061,7.4061,33068.0
2015-09-15 11:50:00,9.63,9.64,9.63,9.64,36588.0,7.4061,7.4138,7.4061,7.4138,36588.0
2015-09-15 11:55:00,9.63,9.64,9.63,9.64,21548.0,7.4061,7.4138,7.4061,7.4138,21548.0
2015-09-15 12:00:00,9.64,9.65,9.64,9.64,31644.0,7.4138,7.4215,7.4138,7.4138,31644.0
2015-09-15 12:05:00,9.64,9.64,9.63,9.64,32904.0,7.4138,7.4138,7.4061,7.4138,32904.0
2015-09-15 12:10:00,9.64,9.66,9.64,9.65,33200.0,7.4138,7.4292,7.4138,7.4215,33200.0
2015-09-15 12:15:00,9.65,9.67,9.65,9.66,18220.0,7.4215,7.4368,7.4215,7.4292,18220.0
2015-09-15 12:20:00,9.66,9.67,9.64,9.64,64680.0,7.4292,7.4368,7.4138,7.4138,64680.0
2015-09-15 12:25:00,9.64,9.66,9.64,9.66,106748.0,7.4138,7.4292,7.4138,7.4292,106748.0
2015-09-15 12:30:00,9.65,9.66,9.65,9.66,57408.0,7.4215,7.4292,7.4215,7.4292,57408.0
2015-09-15 12:35:00,9.66,9.66,9.65,9.65,95136.0,7.4292,7.4292,7.4215,7.4215,95136.0
2015-09-15 12:40:00,9.65,9.66,9.63,9.63,82184.0,7.4215,7.4292,7.4061,7.4061,82184.0
2015-09-15 12:45:00,9.63,9.64,9.62,9.62,89776.0,7.4061,7.4138,7.3984,7.3984,89776.0
2015-09-15 12:50:00,9.62,9.63,9.61,9.62,137792.0,7.3984,7.4061,7.3907,7.3984,137792.0
2015-09-15 12:55:00,9.63,9.63,9.62,9.63,66404.0,7.4061,7.4061,7.3984,7.4061,66404.0
2015-09-15 13:00:00,9.63,9.63,9.62,9.63,77144.0,7.4061,7.4061,7.3984,7.4061,77144.0
2015-09-15 13:05:00,9.63,9.65,9.63,9.65,35360.0,7.4061,7.4215,7.4061,7.4215,35360.0
2015-09-15 13:10:00,9.65,9.65,9.64,9.64,87532.0,7.4215,7.4215,7.4138,7.4138,87532.0
2015-09-15 13:15:00,9.64,9.65,9.64,9.65,58200.0,7.4138,7.4215,7.4138,7.4215,58200.0
2015-09-15 13:20:00,9.66,9.66,9.65,9.66,36264.0,7.4292,7.4292,7.4215,7.4292,36264.0
2015-09-15 13:25:00,9.66,9.67,9.66,9.66,58796.0,7.4292,7.4368,7.4292,7.4292,58796.0
2015-09-15 13:30:00,9.66,9.67,9.66,9.66,103836.0,7.4292,7.4368,7.4292,7.4292,103836.0
2015-09-15 13:35:00,9.66,9.67,9.66,9.66,31248.0,7.4292,7.4368,7.4292,7.4292,31248.0
2015-09-15 13:40:00,9.67,9.67,9.66,9.67,72508.0,7.4368,7.4368,7.4292,7.4368,72508.0
2015-09-15 13:45:00,9.67,9.67,9.66,9.67,28588.0,7.4368,7.4368,7.4292,7.4368,28588.0
2015-09-15 13:50:00,9.66,9.66,9.65,9.66,69316.0,7.4292,7.4292,7.4215,7.4292,69316.0
2015-09-15 13:55:00,9.66,9.66,9.65,9.65,30300.0,7.4292,7.4292,7.4215,7.4215,30300.0
2015-09-15 14:00:00,9.65,9.67,9.65,9.65,39860.0,7.4215,7.4368,7.4215,7.4215,39860.0
2015-09-15 14:05:00,9.65,9.67,9.65,9.66,240940.0,7.4215,7.4368,7.4215,7.4292,240940.0
2015-09-15 14:10:00,9.65,9.67,9.65,9.66,171736.0,7.4215,7.4368,7.4215,7.4292,171736.0
2015-09-15 14:15:00,9.66,9.66,9.65,9.66,67444.0,7.4292,7.4292,7.4215,7.4292,67444.0
2015-09-15 14:20:00,9.66,9.66,9.65,9.66,24620.0,7.4292,7.4292,7.4215,7.4292,24620.0
2015-09-15 14:25:00,9.66,9.67,9.66,9.66,33220.0,7.4292,7.4368,7.4292,7.4292,33220.0
2015-09-15 14:30:00,9.67,9.67,9.66,9.67,32600.0,7.4368,7.4368,7.4292,7.4368,32600.0
2015-09-15 14:35:00,9.67,9.67,9.66,9.66,34000.0,7.4368,7.4368,7.4292,7.4292,34000.0
2015-09-15 14:40:00,9.66,9.67,9.66,9.67,30156.0,7.4292,7.4368,7.4292,7.4368,30156.0
2015-09-15 14:45:00,9.67,9.68,9.67,9.68,48212.0,7.4368,7.4445,7.4368,7.4445,48212.0
2015-09-15 14:50:00,9.68,9.68,9.67,9.68,34588.0,7.4445,7.4445,7.4368,7.4445,34588.0
2015-09-15 14:55:00,9.68,9.69,9.66,9.67,363628.0,7.4445,7.4522,7.4292,7.4368,363628.0
2015-09-15 15:00:00,9.67,9.69,9.67,9.68,66160.0,7.4368,7.4522,7.4368,7.4445,66160.0
2015-09-15 15:05:00,9.68,9.7,9.68,9.7,72792.0,7.4445,7.4599,7.4445,7.4599,72792.0
2015-09-15 15:10:00,9.7,9.71,9.7,9.71,57560.0,7.4599,7.4676,7.4599,7.4676,57560.0
2015-09-15 15:15:00,9.71,9.71,9.7,9.7,38588.0,7.4676,7.4676,7.4599,7.4599,38588.0
2015-09-15 15:20:00,9.7,9.7,9.69,9.69,38940.0,7.4599,7.4599,7.4522,7.4522,38940.0
2015-09-15 15:25:00,9.69,9.7,9.69,9.69,100852.0,7.4522,7.4599,7.4522,7.4522,100852.0
2015-09-15 15:30:00,9.69,9.7,9.69,9.7,79420.0,7.4522,7.4599,7.4522,7.4599,79420.0
2015-09-15 15:35:00,9.7,9.71,9.69,9.69,90364.0,7.4599,7.4676,7.4522,7.4522,90364.0
2015-09-15 15:40:00,9.7,9.7,9.69,9.7,146016.0,7.4599,7.4599,7.4522,7.4599,146016.0
2015-09-15 15:45:00,9.7,9.7,9.67,9.68,209628.0,7.4599,7.4599,7.4368,7.4445,209628.0
2015-09-15 15:50:00,9.68,9.68,9.67,9.67,242248.0,7.4445,7.4445,7.4368,7.4368,242248.0
2015-09-15 15:55:00,9.67,9.69,9.67,9.67,353228.0,7.4368,7.4522,7.4368,7.4368,353228.0
2015-09-16 09:30:00,9.63,9.64,9.61,9.64,192964.0,7.4061,7.4138,7.3907,7.4138,192964.0
2015-09-16 09:35:00,9.64,9.71,9.63,9.71,227776.0,7.4138,7.4676,7.4061,7.4676,227776.0
2015-09-16 09:40:00,9.71,9.72,9.7,9.71,73756.0,7.4676,7.4753,7.4599,7.4676,73756.0
2015-09-16 09:45:00,9.71,9.72,9.68,9.68,78376.0,7.4676,7.4753,7.4445,7.4445,78376.0
2015-09-16 09:50:00,9.69,9.69,9.67,9.69,49992.0,7.4522,7.4522,7.4368,7.4522,49992.0
2015-09-16 09:55:00,9.69,9.69,9.68,9.69,35972.0,7.4522,7.4522,7.4445,7.4522,35972.0
2015-09-16 10:00:00,9.69,9.69,9.67,9.67,69564.0,7.4522,7.4522,7.4368,7.4368,69564.0
2015-09-16 10:05:00,9.67,9.7,9.67,9.69,82268.0,7.4368,7.4599,7.4368,7.4522,82268.0
2015-09-16 10:10:00,9.69,9.69,9.69,9.69,60072.0,7.4522,7.4522,7.4522,7.4522,60072.0
2015-09-16 10:15:00,9.69,9.7,9.68,9.68,81644.0,7.4522,7.4599,7.4445,7.4445,81644.0
2015-09-16 10:20:00,9.68,9.68,9.67,9.67,45528.0,7.4445,7.4445,7.4368,7.4368,45528.0
2015-09-16 10:25:00,9.67,9.68,9.65,9.66,118928.0,7.4368,7.4445,7.4215,7.4292,118928.0
2015-09-16 10:30:00,9.66,9.67,9.66,9.67,139552.0,7.4292,7.4368,7.4292,7.4368,139552.0
2015-09-16 10:35:00,9.67,9.67,9.65,9.65,78556.0,7.4368,7.4368,7.4215,7.4215,78556.0
2015-09-16 10:40:00,9.65,9.67,9.65,9.66,65176.0,7.4215,7.4368,7.4215,7.4292,65176.0
2015-09-16 10:45:00,9.66,9.67,9.66,9.66,46840.0,7.4292,7.4368,7.4292,7.4292,46840.0
2015-09-16 10:50:00,9.66,9.67,9.65,9.67,37412.0,7.4292,7.4368,7.4215,7.4368,37412.0
2015-09-16 10:55:00,9.67,9.67,9.66,9.66,109052.0,7.4368,7.4368,7.4292,7.4292,109052.0
2015-09-16 11:00:00,9.66,9.67,9.65,9.67,76912.0,7.4292,7.4368,7.4215,7.4368,76912.0
2015-09-16 11:05:00,9.67,9.69,9.66,9.69,105664.0,7.4368,7.4522,7.4292,7.4522,105664.0
2015-09-16 11:10:00,9.69,9.7,9.69,9.7,76828.0,7.4522,7.4599,7.4522,7.4599,76828.0
2015-09-16 11:15:00,9.7,9.7,9.68,9.68,92988.0,7.4599,7.4599,7.4445,7.4445,92988.0
2015-09-16 11:20:00,9.68,9.69,9.67,9.69,105532.0,7.4445,7.4522,7.4368,7.4522,105532.0
2015-09-16 11:25:00,9.69,9.69,9.67,9.67,116612.0,7.4522,7.4522,7.4368,7.4368,116612.0
2015-09-16 11:30:00,9.67,9.67,9.66,9.66,57836.0,7.4368,7.4368,7.4292,7.4292,57836.0
2015-09-16 11:35:00,9.66,9.67,9.65,9.65,137504.0,7.4292,7.4368,7.4215,7.4215,137504.0
2015-09-16 11:40:00,9.65,9.67,9.65,9.67,66144.0,7.4215,7.4368,7.4215,7.4368,66144.0
2015-09-16 11:45:00,9.67,9.68,9.66,9.67,62352.0,7.4368,7.4445,7.4292,7.4368,62352.0
2015-09-16 11:50:00,9.67,9.67,9.66,9.67,122760.0,7.4368,7.4368,7.4292,7.4368,122760.0
2015-09-16 11:55:00,9.67,9.67,9.66,9.66,72352.0,7.4368,7.4368,7.4292,7.4292,72352.0
2015-09-16 12:00:00,9.67,9.68,9.66,9.67,134244.0,7.4368,7.4445,7.4292,7.4368,134244.0
2015-09-16 12:05:00,9.68,9.68,9.66,9.67,206168.0,7.4445,7.4445,7.4292,7.4368,206168.0
2015-09-16 12:10:00,9.67,9.68,9.67,9.68,116836.0,7.4368,7.4445,7.4368,7.4445,116836.0
2015-09-16 12:15:00,9.68,9.69,9.68,9.69,69864.0,7.4445,7.4522,7.4445,7.4522,69864.0
2015-09-16 12:20:00,9.69,9.71,9.69,9.69,68948.0,7.4522,7.4676,7.4522,7.4522,68948.0
2015-09-16 12:25:00,9.69,9.69,9.69,9.69,18872.0,7.4522,7.4522,7.4522,7.4522,18872.0
2015-09-16 12:30:00,9.69,9.69,9.68,9.68,136600.0,7.4522,7.4522,7.4445,7.4445,136600.0
2015-09-16 12:35:00,9.68,9.71,9.68,9.7,186000.0,7.4445,7.4676,7.4445,7.4599,186000.0
2015-09-16 12:40:00,9.7,9.71,9.7,9.71,43904.0,7.4599,7.4676,7.4599,7.4676,43904.0
2015-09-16 12:45:00,9.71,9.71,9.71,9.71,20660.0,7.4676,7.4676,7.4676,7.4676,20660.0
2015-09-16 12:50:00,9.71,9.72,9.71,9.72,44328.0,7.4676,7.4753,7.4676,7.4753,44328.0
2015-09-16 12:55:00,9.72,9.73,9.72,9.73,102964.0,7.4753,7.483,7.4753,7.483,102964.0
2015-09-16 13:00:00,9.73,9.73,9.72,9.73,82396.0,7.483,7.483,7.4753,7.483,82396.0
2015-09-16 13:05:00,9.73,9.73,9.71,9.72,88796.0,7.483,7.483,7.4676,7.4753,88796.0
2015-09-16 13:10:00,9.72,9.72,9.72,9.72,62140.0,7.4753,7.4753,7.4753,7.4753,62140.0
2015-09-16 13:15:00,9.71,9.72,9.71,9.71,30256.0,7.4676,7.4753,7.4676,7.4676,30256.0
2015-09-16 13:20:00,9.72,9.72,9.71,9.72,37400.0,7.4753,7.4753,7.4676,7.4753,37400.0
2015-09-16 13:25:00,9.72,9.72,9.72,9.72,60536.0,7.4753,7.4753,7.4753,7.4753,60536.0
2015-09-16 13:30:00,9.72,9.73,9.72,9.72,56416.0,7.4753,7.483,7.4753,7.4753,56416.0
2015-09-16 13:35:00,9.72,9.72,9.72,9.72,31600.0,7.4753,7.4753,7.4753,7.4753,31600.0
2015-09-16 13:40:00,9.72,9.72,9.71,9.72,45068.0,7.4753,7.4753,7.4676,7.4753,45068.0
2015-09-16 13:45:00,9.72,9.72,9.71,9.71,164992.0,7.4753,7.4753,7.4676,7.4676,164992.0
2015-09-16 13:50:00,9.71,9.72,9.71,9.72,58140.0,7.4676,7.4753,7.4676,7.4753,58140.0
2015-09-16 13:55:00,9.72,9.72,9.71,9.72,104008.0,7.4753,7.4753,7.4676,7.4753,104008.0
2015-09-16 14:00:00,9.72,9.72,9.71,9.72,78612.0,7.4753,7.4753,7.4676,7.4753,78612.0
2015-09-16 14:05:00,9.72,9.72,9.71,9.72,55952.0,7.4753,7.4753,7.4676,7.4753,55952.0
2015-09-16 14:10:00,9.72,9.72,9.71,9.72,40932.0,7.4753,7.4753,7.4676,7.4753,40932.0
2015-09-16 14:15:00,9.72,9.72,9.7,9.71,45932.0,7.4753,7.4753,7.4599,7.4676,45932.0
2015-09-16 14:20:00,9.71,9.71,9.69,9.7,99420.0,7.4676,7.4676,7.4522,7.4599,99420.0
2015-09-16 14:25:00,9.7,9.7,9.69,9.7,91460.0,7.4599,7.4599,7.4522,7.4599,91460.0
2015-09-16 14:30:00,9.7,9.71,9.69,9.71,69588.0,7.4599,7.4676,7.4522,7.4676,69588.0
2015-09-16 14:35:00,9.71,9.71,9.7,9.7,71532.0,7.4676,7.4676,7.4599,7.4599,71532.0
2015-09-16 14:40:00,9.7,9.71,9.7,9.71,89344.0,7.4599,7.4676,7.4599,7.4676,89344.0
2015-09-16 14:45:00,9.71,9.72,9.71,9.72,89860.0,7.4676,7.4753,7.4676,7.4753,89860.0
2015-09-16 14:50:00,9.72,9.72,9.72,9.72,60292.0,7.4753,7.4753,7.4753,7.4753,60292.0
2015-09-16 14:55:00,9.72,9.72,9.72,9.72,195444.0,7.4753,7.4753,7.4753,7.4753,195444.0
2015-09-16 15:00:00,9.72,9.72,9.71,9.72,130608.0,7.4753,7.4753,7.4676,7.4753,130608.0
2015-09-16 15:05:00,9.72,9.72,9.71,9.71,126192.0,7.4753,7.4753,7.4676,7.4676,126192.0
2015-09-16 15:10:00,9.72,9.72,9.72,9.72,149464.0,7.4753,7.4753,7.4753,7.4753,149464.0
2015-09-16 15:15:00,9.72,9.73,9.72,9.72,163828.0,7.4753,7.483,7.4753,7.4753,163828.0
2015-09-16 15:20:00,9.72,9.72,9.71,9.72,214840.0,7.4753,7.4753,7.4676,7.4753,214840.0
2015-09-16 15:25:00,9.72,9.72,9.71,9.72,98640.0,7.4753,7.4753,7.4676,7.4753,98640.0
2015-09-16 15:30:00,9.72,9.73,9.72,9.72,162480.0,7.4753,7.483,7.4753,7.4753,162480.0
2015-09-16 15:35:00,9.72,9.73,9.72,9.72,159092.0,7.4753,7.483,7.4753,7.4753,159092.0
2015-09-16 15:40:00,9.72,9.73,9.72,9.73,183712.0,7.4753,7.483,7.4753,7.483,183712.0
2015-09-16 15:45:00,9.73,9.73,9.72,9.73,111172.0,7.483,7.483,7.4753,7.483,111172.0
2015-09-16 15:50:00,9.72,9.73,9.72,9.73,354572.0,7.4753,7.483,7.4753,7.483,354572.0
2015-09-16 15:55:00,9.73,9.73,9.72,9.72,463992.0,7.483,7.483,7.4753,7.4753,463992.0
2015-09-17 09:30:00,9.74,9.74,9.72,9.72,114928.0,7.4907,7.4907,7.4753,7.4753,114928.0
2015-09-17 09:35:00,9.72,9.72,9.7,9.71,35276.0,7.4753,7.4753,7.4599,7.4676,35276.0
2015-09-17 09:40:00,9.7,9.72,9.7,9.72,62400.0,7.4599,7.4753,7.4599,7.4753,62400.0
2015-09-17 09:45:00,9.72,9.73,9.71,9.72,135656.0,7.4753,7.483,7.4676,7.4753,135656.0
2015-09-17 09:50:00,9.72,9.72,9.71,9.71,32244.0,7.4753,7.4753,7.4676,7.4676,32244.0
2015-09-17 09:55:00,9.71,9.72,9.7,9.7,126228.0,7.4676,7.4753,7.4599,7.4599,126228.0
2015-09-17 10:00:00,9.7,9.7,9.69,9.7,56200.0,7.4599,7.4599,7.4522,7.4599,56200.0
2015-09-17 10:05:00,9.7,9.7,9.67,9.67,83348.0,7.4599,7.4599,7.4368,7.4368,83348.0
2015-09-17 10:10:00,9.67,9.68,9.66,9.67,96020.0,7.4368,7.4445,7.4292,7.4368,96020.0
2015-09-17 10:15:00,9.67,9.67,9.66,9.67,86212.0,7.4368,7.4368,7.4292,7.4368,86212.0
2015-09-17 10:20:00,9.67,9.68,9.67,9.67,59408.0,7.4368,7.4445,7.4368,7.4368,59408.0
2015-09-17 10:25:00,9.67,9.67,9.67,9.67,63960.0,7.4368,7.4368,7.4368,7.4368,63960.0
2015-09-17 10:30:00,9.67,9.67,9.65,9.65,62652.0,7.4368,7.4368,7.4215,7.4215,62652.0
2015-09-17 10:35:00,9.65,9.65,9.65,9.65,49124.0,7.4215,7.4215,7.4215,7.4215,49124.0
2015-09-17 10:40:00,9.65,9.67,9.65,9.67,68672.0,7.4215,7.4368,7.4215,7.4368,68672.0
2015-09-17 10:45:00,9.67,9.67,9.66,9.67,46140.0,7.4368,7.4368,7.4292,7.4368,46140.0
2015-09-17 10:50:00,9.67,9.67,9.65,9.66,53440.0,7.4368,7.4368,7.4215,7.4292,53440.0
2015-09-17 10:55:00,9.65,9.66,9.64,9.64,38612.0,7.4215,7.4292,7.4138,7.4138,38612.0
2015-09-17 11:00:00,9.64,9.65,9.64,9.64,48188.0,7.4138,7.4215,7.4138,7.4138,48188.0
2015-09-17 11:05:00,9.64,9.64,9.63,9.64,134140.0,7.4138,7.4138,7.4061,7.4138,134140.0
2015-09-17 11:10:00,9.64,9.64,9.63,9.63,127800.0,7.4138,7.4138,7.4061,7.4061,127800.0
2015-09-17 11:15:00,9.63,9.63,9.62,9.62,63480.0,7.4061,7.4061,7.3984,7.3984,63480.0
2015-09-17 11:20:00,9.62,9.63,9.61,9.61,208620.0,7.3984,7.4061,7.3907,7.3907,208620.0
2015-09-17 11:25:00,9.61,9.61,9.6,9.6,78000.0,7.3907,7.3907,7.383,7.383,78000.0
2015-09-17 11:30:00,9.61,9.62,9.6,9.62,92680.0,7.3907,7.3984,7.383,7.3984,92680.0
2015-09-17 11:35:00,9.62,9.63,9.62,9.63,52008.0,7.3984,7.4061,7.3984,7.4061,52008.0
2015-09-17 11:40:00,9.63,9.64,9.62,9.62,32000.0,7.4061,7.4138,7.3984,7.3984,32000.0
2015-09-17 11:45:00,9.62,9.63,9.62,9.63,52624.0,7.3984,7.4061,7.3984,7.4061,52624.0
2015-09-17 11:50:00,9.63,9.63,9.62,9.63,31200.0,7.4061,7.4061,7.3984,7.4061,31200.0
2015-09-17 11:55:00,9.62,9.63,9.61,9.61,33288.0,7.3984,7.4061,7.3907,7.3907,33288.0
2015-09-17 12:00:00,9.61,9.62,9.61,9.61,28432.0,7.3907,7.3984,7.3907,7.3907,28432.0
2015-09-17 12:05:00,9.61,9.63,9.61,9.63,28916.0,7.3907,7.4061,7.3907,7.4061,28916.0
2015-09-17 12:10:00,9.62,9.63,9.62,9.63,35600.0,7.3984,7.4061,7.3984,7.4061,35600.0
2015-09-17 12:15:00,9.63,9.64,9.62,9.62,56876.0,7.4061,7.4138,7.3984,7.3984,56876.0
2015-09-17 12:20:00,9.62,9.63,9.62,9.63,35400.0,7.3984,7.4061,7.3984,7.4061,35400.0
2015-09-17 12:25:00,9.63,9.63,9.61,9.62,33416.0,7.4061,7.4061,7.3907,7.3984,33416.0
2015-09-17 12:30:00,9.62,9.63,9.62,9.62,46356.0,7.3984,7.4061,7.3984,7.3984,46356.0
2015-09-17 12:35:00,9.63,9.63,9.63,9.63,35252.0,7.4061,7.4061,7.4061,7.4061,35252.0
2015-09-17 12:40:00,9.63,9.63,9.62,9.62,55616.0,7.4061,7.4061,7.3984,7.3984,55616.0
2015-09-17 12:45:00,9.63,9.63,9.62,9.63,33304.0,7.4061,7.4061,7.3984,7.4061,33304.0
2015-09-17 12:50:00,9.63,9.64,9.63,9.64,28852.0,7.4061,7.4138,7.4061,7.4138,28852.0
2015-09-17 12:55:00,9.64,9.65,9.64,9.64,30168.0,7.4138,7.4215,7.4138,7.4138,30168.0
2015-09-17 13:00:00,9.65,9.65,9.64,9.65,19592.0,7.4215,7.4215,7.4138,7.4215,19592.0
2015-09-17 13:05:00,9.65,9.65,9.64,9.64,37988.0,7.4215,7.4215,7.4138,7.4138,37988.0
2015-09-17 13:10:00,9.64,9.65,9.64,9.64,39480.0,7.4138,7.4215,7.4138,7.4138,39480.0
2015-09-17 13:15:00,9.64,9.65,9.64,9.64,138548.0,7.4138,7.4215,7.4138,7.4138,138548.0
2015-09-17 13:20:00,9.64,9.65,9.63,9.63,262096.0,7.4138,7.4215,7.4061,7.4061,262096.0
2015-09-17 13:25:00,9.63,9.64,9.63,9.63,104120.0,7.4061,7.4138,7.4061,7.4061,104120.0
2015-09-17 13:30:00,9.63,9.65,9.63,9.65,36848.0,7.4061,7.4215,7.4061,7.4215,36848.0
2015-09-17 13:35:00,9.65,9.65,9.64,9.65,45900.0,7.4215,7.4215,7.4138,7.4215,45900.0
2015-09-17 13:40:00,9.65,9.66,9.65,9.65,47760.0,7.4215,7.4292,7.4215,7.4215,47760.0
2015-09-17 13:45:00,9.65,9.65,9.65,9.65,21920.0,7.4215,7.4215,7.4215,7.4215,21920.0
2015-09-17 13:50:00,9.65,9.66,9.63,9.66,114564.0,7.4215,7.4292,7.4061,7.4292,114564.0
2015-09-17 13:55:00,9.66,9.66,9.64,9.64,23084.0,7.4292,7.4292,7.4138,7.4138,23084.0
2015-09-17 14:00:00,9.64,9.69,9.58,9.59,152240.0,7.4138,7.4522,7.3676,7.3753,152240.0
2015-09-17 14:05:00,9.59,9.61,9.58,9.61,109128.0,7.3753,7.3907,7.3676,7.3907,109128.0
2015-09-17 14:10:00,9.61,9.64,9.61,9.62,142380.0,7.3907,7.4138,7.3907,7.3984,142380.0
2015-09-17 14:15:00,9.62,9.66,9.62,9.63,84992.0,7.3984,7.4292,7.3984,7.4061,84992.0
2015-09-17 14:20:00,9.64,9.65,9.62,9.64,63900.0,7.4138,7.4215,7.3984,7.4138,63900.0
2015-09-17 14:25:00,9.63,9.64,9.62,9.63,76168.0,7.4061,7.4138,7.3984,7.4061,76168.0
2015-09-17 14:30:00,9.63,9.65,9.62,9.64,94604.0,7.4061,7.4215,7.3984,7.4138,94604.0
2015-09-17 14:35:00,9.65,9.65,9.63,9.64,134368.0,7.4215,7.4215,7.4061,7.4138,134368.0
2015-09-17 14:40:00,9.64,9.68,9.64,9.67,227956.0,7.4138,7.4445,7.4138,7.4368,227956.0
2015-09-17 14:45:00,9.67,9.72,9.67,9.71,318712.0,7.4368,7.4753,7.4368,7.4676,318712.0
2015-09-17 14:50:00,9.71,9.71,9.7,9.7,68156.0,7.4676,7.4676,7.4599,7.4599,68156.0
2015-09-17 14:55:00,9.7,9.71,9.69,9.7,106228.0,7.4599,7.4676,7.4522,7.4599,106228.0
2015-09-17 15:00:00,9.7,9.71,9.69,9.7,92284.0,7.4599,7.4676,7.4522,7.4599,92284.0
2015-09-17 15:05:00,9.7,9.7,9.66,9.67,135016.0,7.4599,7.4599,7.4292,7.4368,135016.0
2015-09-17 15:10:00,9.67,9.68,9.63,9.63,155264.0,7.4368,7.4445,7.4061,7.4061,155264.0
2015-09-17 15:15:00,9.63,9.65,9.62,9.64,157056.0,7.4061,7.4215,7.3984,7.4138,157056.0
2015-09-17 15:20:00,9.63,9.63,9.56,9.61,348248.0,7.4061,7.4061,7.3522,7.3907,348248.0
2015-09-17 15:25:00,9.61,9.63,9.59,9.61,123440.0,7.3907,7.4061,7.3753,7.3907,123440.0
2015-09-17 15:30:00,9.61,9.65,9.6,9.64,268760.0,7.3907,7.4215,7.383,7.4138,268760.0
2015-09-17 15:35:00,9.64,9.64,9.6,9.62,193644.0,7.4138,7.4138,7.383,7.3984,193644.0
2015-09-17 15:40:00,9.62,9.63,9.61,9.61,313340.0,7.3984,7.4061,7.3907,7.3907,313340.0
2015-09-17 15:45:00,9.61,9.63,9.6,9.61,202636.0,7.3907,7.4061,7.383,7.3907,202636.0
2015-09-17 15:50:00,9.61,9.61,9.58,9.59,319080.0,7.3907,7.3907,7.3676,7.3753,319080.0
2015-09-17 15:55:00,9.58,9.6,9.58,9.6,473828.0,7.3676,7.383,7.3676,7.383,473828.0
2015-09-18 09:30:00,9.45,9.51,9.39,9.51,2026828.0,7.2676,7.3138,7.2215,7.3138,2026828.0
2015-09-18 09:35:00,9.5,9.5,9.43,9.43,85880.0,7.3061,7.3061,7.2523,7.2523,85880.0
2015-09-18 09:40:00,9.43,9.46,9.4,9.4,259652.0,7.2523,7.2753,7.2292,7.2292,259652.0
2015-09-18 09:45:00,9.41,9.41,9.37,9.39,138692.0,7.2369,7.2369,7.2061,7.2215,138692.0
2015-09-18 09:50:00,9.38,9.43,9.38,9.42,63204.0,7.2138,7.2523,7.2138,7.2446,63204.0
2015-09-18 09:55:00,9.43,9.46,9.43,9.44,88836.0,7.2523,7.2753,7.2523,7.26,88836.0
2015-09-18 10:00:00,9.44,9.45,9.42,9.44,48900.0,7.26,7.2676,7.2446,7.26,48900.0
2015-09-18 10:05:00,9.45,9.45,9.42,9.43,108344.0,7.2676,7.2676,7.2446,7.2523,108344.0
2015-09-18 10:10:00,9.43,9.44,9.42,9.43,129260.0,7.2523,7.26,7.2446,7.2523,129260.0
2015-09-18 10:15:00,9.43,9.43,9.4,9.4,50164.0,7.2523,7.2523,7.2292,7.2292,50164.0
2015-09-18 10:20:00,9.4,9.4,9.37,9.38,116152.0,7.2292,7.2292,7.2061,7.2138,116152.0
2015-09-18 10:25:00,9.38,9.42,9.38,9.4,104960.0,7.2138,7.2446,7.2138,7.2292,104960.0
2015-09-18 10:30:00,9.4,9.41,9.38,9.38,93360.0,7.2292,7.2369,7.2138,7.2138,93360.0
2015-09-18 10:35:00,9.38,9.38,9.35,9.35,113040.0,7.2138,7.2138,7.1907,7.1907,113040.0
2015-09-18 10:40:00,9.35,9.35,9.33,9.34,183948.0,7.1907,7.1907,7.1754,7.1831,183948.0
2015-09-18 10:45:00,9.34,9.36,9.33,9.35,89820.0,7.1831,7.1984,7.1754,7.1907,89820.0
2015-09-18 10:50:00,9.35,9.36,9.34,9.34,94336.0,7.1907,7.1984,7.1831,7.1831,94336.0
2015-09-18 10:55:00,9.34,9.35,9.33,9.34,123796.0,7.1831,7.1907,7.1754,7.1831,123796.0
2015-09-18 11:00:00,9.34,9.35,9.33,9.34,229216.0,7.1831,7.1907,7.1754,7.1831,229216.0
2015-09-18 11:05:00,9.34,9.36,9.34,9.35,227880.0,7.1831,7.1984,7.1831,7.1907,227880.0
2015-09-18 11:10:00,9.35,9.37,9.34,9.36,151064.0,7.1907,7.2061,7.1831,7.1984,151064.0
2015-09-18 11:15:00,9.36,9.36,9.33,9.34,109960.0,7.1984,7.1984,7.1754,7.1831,109960.0
2015-09-18 11:20:00,9.34,9.36,9.33,9.36,285808.0,7.1831,7.1984,7.1754,7.1984,285808.0
2015-09-18 11:25:00,9.36,9.36,9.34,9.35,162788.0,7.1984,7.1984,7.1831,7.1907,162788.0
2015-09-18 11:30:00,9.35,9.36,9.35,9.35,63864.0,7.1907,7.1984,7.1907,7.1907,63864.0
2015-09-18 11:35:00,9.35,9.36,9.34,9.36,142548.0,7.1907,7.1984,7.1831,7.1984,142548.0
2015-09-18 11:40:00,9.37,9.37,9.36,9.37,58932.0,7.2061,7.2061,7.1984,7.2061,58932.0
2015-09-18 11:45:00,9.37,9.4,9.37,9.4,90032.0,7.2061,7.2292,7.2061,7.2292,90032.0
2015-09-18 11:50:00,9.4,9.4,9.39,9.4,166296.0,7.2292,7.2292,7.2215,7.2292,166296.0
2015-09-18 11:55:00,9.4,9.4,9.4,9.4,33180.0,7.2292,7.2292,7.2292,7.2292,33180.0
2015-09-18 12:00:00,9.4,9.4,9.4,9.4,36844.0,7.2292,7.2292,7.2292,7.2292,36844.0
2015-09-18 12:05:00,9.4,9.4,9.39,9.39,100472.0,7.2292,7.2292,7.2215,7.2215,100472.0
2015-09-18 12:10:00,9.39,9.39,9.37,9.38,57740.0,7.2215,7.2215,7.2061,7.2138,57740.0
2015-09-18 12:15:00,9.37,9.38,9.36,9.37,97840.0,7.2061,7.2138,7.1984,7.2061,97840.0
2015-09-18 12:20:00,9.37,9.37,9.36,9.36,85236.0,7.2061,7.2061,7.1984,7.1984,85236.0
2015-09-18 12:25:00,9.36,9.36,9.35,9.36,89376.0,7.1984,7.1984,7.1907,7.1984,89376.0
2015-09-18 12:30:00,9.36,9.36,9.34,9.36,70712.0,7.1984,7.1984,7.1831,7.1984,70712.0
2015-09-18 12:35:00,9.36,9.37,9.36,9.37,47284.0,7.1984,7.2061,7.1984,7.2061,47284.0
2015-09-18 12:40:00,9.37,9.37,9.35,9.35,54840.0,7.2061,7.2061,7.1907,7.1907,54840.0
2015-09-18 12:45:00,9.35,9.37,9.35,9.36,50432.0,7.1907,7.2061,7.1907,7.1984,50432.0
2015-09-18 12:50:00,9.37,9.38,9.37,9.38,44896.0,7.2061,7.2138,7.2061,7.2138,44896.0
2015-09-18 12:55:00,9.38,9.38,9.37,9.38,64720.0,7.2138,7.2138,7.2061,7.2138,64720.0
2015-09-18 13:00:00,9.38,9.4,9.37,9.4,47608.0,7.2138,7.2292,7.2061,7.2292,47608.0
2015-09-18 13:05:00,9.4,9.4,9.39,9.39,27720.0,7.2292,7.2292,7.2215,7.2215,27720.0
2015-09-18 13:10:00,9.39,9.39,9.39,9.39,22800.0,7.2215,7.2215,7.2215,7.2215,22800.0
2015-09-18 13:15:00,9.39,9.4,9.38,9.39,68700.0,7.2215,7.2292,7.2138,7.2215,68700.0
2015-09-18 13:20:00,9.39,9.4,9.36,9.36,89300.0,7.2215,7.2292,7.1984,7.1984,89300.0
2015-09-18 13:25:00,9.36,9.38,9.36,9.38,50120.0,7.1984,7.2138,7.1984,7.2138,50120.0
2015-09-18 13:30:00,9.38,9.38,9.38,9.38,41476.0,7.2138,7.2138,7.2138,7.2138,41476.0
2015-09-18 13:35:00,9.38,9.38,9.37,9.37,51608.0,7.2138,7.2138,7.2061,7.2061,51608.0
2015-09-18 13:40:00,9.37,9.39,9.37,9.39,86700.0,7.2061,7.2215,7.2061,7.2215,86700.0
2015-09-18 13:45:00,9.39,9.4,9.39,9.39,57080.0,7.2215,7.2292,7.2215,7.2215,57080.0
2015-09-18 13:50:00,9.39,9.39,9.36,9.37,79480.0,7.2215,7.2215,7.1984,7.2061,79480.0
2015-09-18 13:55:00,9.37,9.37,9.35,9.35,68752.0,7.2061,7.2061,7.1907,7.1907,68752.0
2015-09-18 14:00:00,9.35,9.37,9.35,9.37,47684.0,7.1907,7.2061,7.1907,7.2061,47684.0
2015-09-18 14:05:00,9.37,9.37,9.36,9.36,43576.0,7.2061,7.2061,7.1984,7.1984,43576.0
2015-09-18 14:10:00,9.36,9.37,9.35,9.37,58120.0,7.1984,7.2061,7.1907,7.2061,58120.0
2015-09-18 14:15:00,9.37,9.38,9.36,9.36,64236.0,7.2061,7.2138,7.1984,7.1984,64236.0
2015-09-18 14:20:00,9.36,9.38,9.36,9.38,60912.0,7.1984,7.2138,7.1984,7.2138,60912.0
2015-09-18 14:25:00,9.38,9.38,9.37,9.38,56344.0,7.2138,7.2138,7.2061,7.2138,56344.0
2015-09-18 14:30:00,9.38,9.38,9.37,9.37,21600.0,7.2138,7.2138,7.2061,7.2061,21600.0
2015-09-18 14:35:00,9.37,9.37,9.36,9.37,71160.0,7.2061,7.2061,7.1984,7.2061,71160.0
2015-09-18 14:40:00,9.37,9.38,9.36,9.36,89656.0,7.2061,7.2138,7.1984,7.1984,89656.0
2015-09-18 14:45:00,9.36,9.37,9.36,9.37,86860.0,7.1984,7.2061,7.1984,7.2061,86860.0
2015-09-18 14:50:00,9.37,9.37,9.35,9.35,115756.0,7.2061,7.2061,7.1907,7.1907,115756.0
2015-09-18 14:55:00,9.35,9.37,9.35,9.37,97684.0,7.1907,7.2061,7.1907,7.2061,97684.0
2015-09-18 15:00:00,9.37,9.38,9.35,9.35,101652.0,7.2061,7.2138,7.1907,7.1907,101652.0
2015-09-18 15:05:00,9.35,9.35,9.34,9.34,112368.0,7.1907,7.1907,7.1831,7.1831,112368.0
2015-09-18 15:10:00,9.35,9.36,9.35,9.35,179992.0,7.1907,7.1984,7.1907,7.1907,179992.0
2015-09-18 15:15:00,9.36,9.36,9.34,9.35,121648.0,7.1984,7.1984,7.1831,7.1907,121648.0
2015-09-18 15:20:00,9.35,9.36,9.35,9.35,158032.0,7.1907,7.1984,7.1907,7.1907,158032.0
2015-09-18 15:25:00,9.35,9.36,9.34,9.36,132276.0,7.1907,7.1984,7.1831,7.1984,132276.0
2015-09-18 15:30:00,9.35,9.36,9.34,9.34,133944.0,7.1907,7.1984,7.1831,7.1831,133944.0
2015-09-18 15:35:00,9.34,9.35,9.33,9.34,188056.0,7.1831,7.1907,7.1754,7.1831,188056.0
2015-09-18 15:40:00,9.33,9.33,9.31,9.32,317760.0,7.1754,7.1754,7.16,7.1677,317760.0
2015-09-18 15:45:00,9.32,9.33,9.31,9.31,537756.0,7.1677,7.1754,7.16,7.16,537756.0
2015-09-18 15:50:00,9.31,9.31,9.29,9.3,1220292.0,7.16,7.16,7.1446,7.1523,1220292.0
2015-09-18 15:55:00,9.3,9.31,9.28,9.3,1383296.0,7.1523,7.16,7.1369,7.1523,1383296.0
2015-09-21 09:30:00,9.34,9.36,9.32,9.34,133608.0,7.1831,7.1984,7.1677,7.1831,133608.0
2015-09-21 09:35:00,9.34,9.35,9.31,9.33,93364.0,7.1831,7.1907,7.16,7.1754,93364.0
2015-09-21 09:40:00,9.33,9.36,9.33,9.36,86728.0,7.1754,7.1984,7.1754,7.1984,86728.0
2015-09-21 09:45:00,9.36,9.37,9.36,9.36,70620.0,7.1984,7.2061,7.1984,7.1984,70620.0
2015-09-21 09:50:00,9.36,9.37,9.36,9.36,152488.0,7.1984,7.2061,7.1984,7.1984,152488.0
2015-09-21 09:55:00,9.36,9.36,9.34,9.35,118840.0,7.1984,7.1984,7.1831,7.1907,118840.0
2015-09-21 10:00:00,9.35,9.37,9.34,9.34,127156.0,7.1907,7.2061,7.1831,7.1831,127156.0
2015-09-21 10:05:00,9.34,9.35,9.33,9.34,119260.0,7.1831,7.1907,7.1754,7.1831,119260.0
2015-09-21 10:10:00,9.34,9.36,9.34,9.35,107080.0,7.1831,7.1984,7.1831,7.1907,107080.0
2015-09-21 10:15:00,9.35,9.36,9.35,9.36,89168.0,7.1907,7.1984,7.1907,7.1984,89168.0
2015-09-21 10:20:00,9.36,9.37,9.35,9.36,124180.0,7.1984,7.2061,7.1907,7.1984,124180.0
2015-09-21 10:25:00,9.36,9.36,9.34,9.35,124120.0,7.1984,7.1984,7.1831,7.1907,124120.0
2015-09-21 10:30:00,9.35,9.38,9.34,9.38,204432.0,7.1907,7.2138,7.1831,7.2138,204432.0
2015-09-21 10:35:00,9.38,9.4,9.38,9.39,84188.0,7.2138,7.2292,7.2138,7.2215,84188.0
2015-09-21 10:40:00,9.39,9.4,9.38,9.39,185600.0,7.2215,7.2292,7.2138,7.2215,185600.0
2015-09-21 10:45:00,9.39,9.39,9.38,9.38,66288.0,7.2215,7.2215,7.2138,7.2138,66288.0
2015-09-21 10:50:00,9.38,9.4,9.38,9.38,56588.0,7.2138,7.2292,7.2138,7.2138,56588.0
2015-09-21 10:55:00,9.38,9.39,9.38,9.38,67400.0,7.2138,7.2215,7.2138,7.2138,67400.0
2015-09-21 11:00:00,9.38,9.4,9.38,9.39,77236.0,7.2138,7.2292,7.2138,7.2215,77236.0
2015-09-21 11:05:00,9.39,9.39,9.38,9.38,31400.0,7.2215,7.2215,7.2138,7.2138,31400.0
2015-09-21 11:10:00,9.38,9.39,9.38,9.38,35124.0,7.2138,7.2215,7.2138,7.2138,35124.0
2015-09-21 11:15:00,9.38,9.38,9.38,9.38,35080.0,7.2138,7.2138,7.2138,7.2138,35080.0
2015-09-21 11:20:00,9.38,9.38,9.36,9.37,66268.0,7.2138,7.2138,7.1984,7.2061,66268.0
2015-09-21 11:25:00,9.37,9.38,9.35,9.35,75188.0,7.2061,7.2138,7.1907,7.1907,75188.0
2015-09-21 11:30:00,9.36,9.36,9.32,9.32,91188.0,7.1984,7.1984,7.1677,7.1677,91188.0
2015-09-21 11:35:00,9.33,9.33,9.32,9.33,28916.0,7.1754,7.1754,7.1677,7.1754,28916.0
2015-09-21 11:40:00,9.32,9.33,9.32,9.33,23280.0,7.1677,7.1754,7.1677,7.1754,23280.0
2015-09-21 11:45:00,9.33,9.33,9.31,9.31,43720.0,7.1754,7.1754,7.16,7.16,43720.0
2015-09-21 11:50:00,9.32,9.32,9.31,9.31,30984.0,7.1677,7.1677,7.16,7.16,30984.0
2015-09-21 11:55:00,9.31,9.32,9.31,9.32,52104.0,7.16,7.1677,7.16,7.1677,52104.0
2015-09-21 12:00:00,9.32,9.32,9.29,9.3,68204.0,7.1677,7.1677,7.1446,7.1523,68204.0
2015-09-21 12:05:00,9.3,9.3,9.28,9.3,98300.0,7.1523,7.1523,7.1369,7.1523,98300.0
2015-09-21 12:10:00,9.3,9.31,9.3,9.31,32536.0,7.1523,7.16,7.1523,7.16,32536.0
2015-09-21 12:15:00,9.31,9.31,9.3,9.31,21960.0,7.16,7.16,7.1523,7.16,21960.0
2015-09-21 12:20:00,9.31,9.31,9.31,9.31,56540.0,7.16,7.16,7.16,7.16,56540.0
2015-09-21 12:25:00,9.31,9.31,9.31,9.31,36092.0,7.16,7.16,7.16,7.16,36092.0
2015-09-21 12:30:00,9.31,9.31,9.3,9.3,67124.0,7.16,7.16,7.1523,7.1523,67124.0
2015-09-21 12:35:00,9.3,9.31,9.3,9.31,12440.0,7.1523,7.16,7.1523,7.16,12440.0
2015-09-21 12:40:00,9.31,9.32,9.31,9.32,26000.0,7.16,7.1677,7.16,7.1677,26000.0
2015-09-21 12:45:00,9.32,9.32,9.31,9.31,25724.0,7.1677,7.1677,7.16,7.16,25724.0
2015-09-21 12:50:00,9.31,9.31,9.28,9.29,70944.0,7.16,7.16,7.1369,7.1446,70944.0
2015-09-21 12:55:00,9.29,9.29,9.28,9.29,44416.0,7.1446,7.1446,7.1369,7.1446,44416.0
2015-09-21 13:00:00,9.29,9.3,9.29,9.3,43296.0,7.1446,7.1523,7.1446,7.1523,43296.0
2015-09-21 13:05:00,9.3,9.3,9.29,9.29,56408.0,7.1523,7.1523,7.1446,7.1446,56408.0
2015-09-21 13:10:00,9.3,9.3,9.29,9.29,33956.0,7.1523,7.1523,7.1446,7.1446,33956.0
2015-09-21 13:15:00,9.29,9.3,9.29,9.3,140324.0,7.1446,7.1523,7.1446,7.1523,140324.0
2015-09-21 13:20:00,9.29,9.3,9.29,9.3,27872.0,7.1446,7.1523,7.1446,7.1523,27872.0
2015-09-21 13:25:00,9.3,9.3,9.29,9.29,92000.0,7.1523,7.1523,7.1446,7.1446,92000.0
2015-09-21 13:30:00,9.29,9.3,9.28,9.28,112812.0,7.1446,7.1523,7.1369,7.1369,112812.0
2015-09-21 13:35:00,9.28,9.3,9.28,9.29,60620.0,7.1369,7.1523,7.1369,7.1446,60620.0
2015-09-21 13:40:00,9.29,9.3,9.29,9.3,105056.0,7.1446,7.1523,7.1446,7.1523,105056.0
2015-09-21 13:45:00,9.3,9.3,9.29,9.29,39220.0,7.1523,7.1523,7.1446,7.1446,39220.0
2015-09-21 13:50:00,9.29,9.29,9.28,9.29,43056.0,7.1446,7.1446,7.1369,7.1446,43056.0
2015-09-21 13:55:00,9.29,9.29,9.28,9.28,142900.0,7.1446,7.1446,7.1369,7.1369,142900.0
2015-09-21 14:00:00,9.28,9.29,9.28,9.28,32140.0,7.1369,7.1446,7.1369,7.1369,32140.0
2015-09-21 14:05:00,9.28,9.29,9.28,9.29,57248.0,7.1369,7.1446,7.1369,7.1446,57248.0
2015-09-21 14:10:00,9.29,9.29,9.26,9.27,96008.0,7.1446,7.1446,7.1215,7.1292,96008.0
2015-09-21 14:15:00,9.27,9.28,9.26,9.27,70148.0,7.1292,7.1369,7.1215,7.1292,70148.0
2015-09-21 14:20:00,9.27,9.28,9.27,9.27,64720.0,7.1292,7.1369,7.1292,7.1292,64720.0
2015-09-21 14:25:00,9.28,9.28,9.27,9.27,52328.0,7.1369,7.1369,7.1292,7.1292,52328.0
2015-09-21 14:30:00,9.27,9.29,9.27,9.28,50664.0,7.1292,7.1446,7.1292,7.1369,50664.0
2015-09-21 14:35:00,9.28,9.29,9.28,9.28,127640.0,7.1369,7.1446,7.1369,7.1369,127640.0
2015-09-21 14:40:00,9.28,9.28,9.27,9.27,107980.0,7.1369,7.1369,7.1292,7.1292,107980.0
2015-09-21 14:45:00,9.27,9.29,9.27,9.29,65632.0,7.1292,7.1446,7.1292,7.1446,65632.0
2015-09-21 14:50:00,9.29,9.3,9.29,9.3,75000.0,7.1446,7.1523,7.1446,7.1523,75000.0
2015-09-21 14:55:00,9.31,9.31,9.3,9.31,60920.0,7.16,7.16,7.1523,7.16,60920.0
2015-09-21 15:00:00,9.31,9.31,9.3,9.31,49412.0,7.16,7.16,7.1523,7.16,49412.0
2015-09-21 15:05:00,9.31,9.31,9.3,9.31,97572.0,7.16,7.16,7.1523,7.16,97572.0
2015-09-21 15:10:00,9.31,9.31,9.29,9.29,189556.0,7.16,7.16,7.1446,7.1446,189556.0
2015-09-21 15:15:00,9.29,9.3,9.28,9.28,175328.0,7.1446,7.1523,7.1369,7.1369,175328.0
2015-09-21 15:20:00,9.29,9.29,9.28,9.29,92280.0,7.1446,7.1446,7.1369,7.1446,92280.0
2015-09-21 15:25:00,9.29,9.3,9.29,9.3,81992.0,7.1446,7.1523,7.1446,7.1523,81992.0
2015-09-21 15:30:00,9.3,9.3,9.27,9.28,119420.0,7.1523,7.1523,7.1292,7.1369,119420.0
2015-09-21 15:35:00,9.28,9.28,9.27,9.27,105564.0,7.1369,7.1369,7.1292,7.1292,105564.0
2015-09-21 15:40:00,9.27,9.28,9.27,9.28,88248.0,7.1292,7.1369,7.1292,7.1369,88248.0
2015-09-21 15:45:00,9.28,9.29,9.27,9.28,379568.0,7.1369,7.1446,7.1292,7.1369,379568.0
2015-09-21 15:50:00,9.28,9.29,9.28,9.28,275436.0,7.1369,7.1446,7.1369,7.1369,275436.0
2015-09-21 15:55:00,9.28,9.3,9.28,9.3,391668.0,7.1369,7.1523,7.1369,7.1523,391668.0
2015-09-22 09:30:00,9.22,9.24,9.18,9.18,141940.0,7.0908,7.1061,7.06,7.06,141940.0
2015-09-22 09:35:00,9.18,9.21,9.17,9.21,177292.0,7.06,7.0831,7.0523,7.0831,177292.0
2015-09-22 09:40:00,9.21,9.22,9.2,9.21,37996.0,7.0831,7.0908,7.0754,7.0831,37996.0
2015-09-22 09:45:00,9.21,9.22,9.21,9.22,57084.0,7.0831,7.0908,7.0831,7.0908,57084.0
2015-09-22 09:50:00,9.21,9.23,9.21,9.22,89720.0,7.0831,7.0985,7.0831,7.0908,89720.0
2015-09-22 09:55:00,9.22,9.26,9.22,9.26,175816.0,7.0908,7.1215,7.0908,7.1215,175816.0
2015-09-22 10:00:00,9.26,9.29,9.26,9.28,79804.0,7.1215,7.1446,7.1215,7.1369,79804.0
2015-09-22 10:05:00,9.29,9.29,9.27,9.27,36316.0,7.1446,7.1446,7.1292,7.1292,36316.0
2015-09-22 10:10:00,9.27,9.28,9.26,9.27,78604.0,7.1292,7.1369,7.1215,7.1292,78604.0
2015-09-22 10:15:00,9.27,9.27,9.24,9.24,168460.0,7.1292,7.1292,7.1061,7.1061,168460.0
2015-09-22 10:20:00,9.24,9.24,9.22,9.22,31016.0,7.1061,7.1061,7.0908,7.0908,31016.0
2015-09-22 10:25:00,9.22,9.24,9.22,9.22,110852.0,7.0908,7.1061,7.0908,7.0908,110852.0
2015-09-22 10:30:00,9.22,9.22,9.2,9.22,132148.0,7.0908,7.0908,7.0754,7.0908,132148.0
2015-09-22 10:35:00,9.22,9.22,9.21,9.21,180416.0,7.0908,7.0908,7.0831,7.0831,180416.0
2015-09-22 10:40:00,9.21,9.21,9.2,9.21,229752.0,7.0831,7.0831,7.0754,7.0831,229752.0
2015-09-22 10:45:00,9.21,9.21,9.19,9.19,49756.0,7.0831,7.0831,7.0677,7.0677,49756.0
2015-09-22 10:50:00,9.19,9.2,9.19,9.2,33756.0,7.0677,7.0754,7.0677,7.0754,33756.0
2015-09-22 10:55:00,9.2,9.2,9.19,9.2,59456.0,7.0754,7.0754,7.0677,7.0754,59456.0
2015-09-22 11:00:00,9.2,9.2,9.19,9.2,35880.0,7.0754,7.0754,7.0677,7.0754,35880.0
2015-09-22 11:05:00,9.2,9.2,9.18,9.19,39692.0,7.0754,7.0754,7.06,7.0677,39692.0
2015-09-22 11:10:00,9.19,9.21,9.19,9.2,132456.0,7.0677,7.0831,7.0677,7.0754,132456.0
2015-09-22 11:15:00,9.19,9.2,9.18,9.2,45628.0,7.0677,7.0754,7.06,7.0754,45628.0
2015-09-22 11:20:00,9.2,9.2,9.18,9.18,28764.0,7.0754,7.0754,7.06,7.06,28764.0
2015-09-22 11:25:00,9.18,9.18,9.17,9.17,34600.0,7.06,7.06,7.0523,7.0523,34600.0
2015-09-22 11:30:00,9.17,9.18,9.17,9.17,37464.0,7.0523,7.06,7.0523,7.0523,37464.0
2015-09-22 11:35:00,9.17,9.17,9.16,9.17,48104.0,7.0523,7.0523,7.0446,7.0523,48104.0
2015-09-22 11:40:00,9.16,9.17,9.15,9.16,43128.0,7.0446,7.0523,7.0369,7.0446,43128.0
2015-09-22 11:45:00,9.15,9.16,9.15,9.16,40372.0,7.0369,7.0446,7.0369,7.0446,40372.0
2015-09-22 11:50:00,9.16,9.17,9.16,9.17,52140.0,7.0446,7.0523,7.0446,7.0523,52140.0
2015-09-22 11:55:00,9.17,9.17,9.16,9.16,48592.0,7.0523,7.0523,7.0446,7.0446,48592.0
2015-09-22 12:00:00,9.16,9.16,9.15,9.15,39192.0,7.0446,7.0446,7.0369,7.0369,39192.0
2015-09-22 12:05:00,9.15,9.17,9.15,9.17,71904.0,7.0369,7.0523,7.0369,7.0523,71904.0
2015-09-22 12:10:00,9.17,9.17,9.16,9.16,76320.0,7.0523,7.0523,7.0446,7.0446,76320.0
2015-09-22 12:15:00,9.16,9.17,9.15,9.16,46332.0,7.0446,7.0523,7.0369,7.0446,46332.0
2015-09-22 12:20:00,9.16,9.17,9.16,9.16,33080.0,7.0446,7.0523,7.0446,7.0446,33080.0
2015-09-22 12:25:00,9.16,9.16,9.14,9.15,85420.0,7.0446,7.0446,7.0292,7.0369,85420.0
2015-09-22 12:30:00,9.15,9.15,9.14,9.15,47464.0,7.0369,7.0369,7.0292,7.0369,47464.0
2015-09-22 12:35:00,9.15,9.15,9.15,9.15,28000.0,7.0369,7.0369,7.0369,7.0369,28000.0
2015-09-22 12:40:00,9.15,9.15,9.14,9.15,49656.0,7.0369,7.0369,7.0292,7.0369,49656.0
2015-09-22 12:45:00,9.15,9.15,9.13,9.13,53096.0,7.0369,7.0369,7.0215,7.0215,53096.0
2015-09-22 12:50:00,9.13,9.13,9.12,9.12,76568.0,7.0215,7.0215,7.0139,7.0139,76568.0
2015-09-22 12:55:00,9.12,9.13,9.12,9.13,44272.0,7.0139,7.0215,7.0139,7.0215,44272.0
2015-09-22 13:00:00,9.13,9.15,9.13,9.15,55484.0,7.0215,7.0369,7.0215,7.0369,55484.0
2015-09-22 13:05:00,9.15,9.15,9.13,9.13,26000.0,7.0369,7.0369,7.0215,7.0215,26000.0
2015-09-22 13:10:00,9.13,9.14,9.13,9.13,73556.0,7.0215,7.0292,7.0215,7.0215,73556.0
2015-09-22 13:15:00,9.13,9.13,9.13,9.13,34980.0,7.0215,7.0215,7.0215,7.0215,34980.0
2015-09-22 13:20:00,9.13,9.13,9.12,9.13,47476.0,7.0215,7.0215,7.0139,7.0215,47476.0
2015-09-22 13:25:00,9.13,9.13,9.12,9.12,28000.0,7.0215,7.0215,7.0139,7.0139,28000.0
2015-09-22 13:30:00,9.12,9.13,9.12,9.13,82568.0,7.0139,7.0215,7.0139,7.0215,82568.0
2015-09-22 13:35:00,9.13,9.14,9.13,9.14,54492.0,7.0215,7.0292,7.0215,7.0292,54492.0
2015-09-22 13:40:00,9.14,9.16,9.14,9.15,71212.0,7.0292,7.0446,7.0292,7.0369,71212.0
2015-09-22 13:45:00,9.15,9.16,9.15,9.16,67296.0,7.0369,7.0446,7.0369,7.0446,67296.0
2015-09-22 13:50:00,9.15,9.15,9.14,9.14,71100.0,7.0369,7.0369,7.0292,7.0292,71100.0
2015-09-22 13:55:00,9.14,9.15,9.14,9.15,37800.0,7.0292,7.0369,7.0292,7.0369,37800.0
2015-09-22 14:00:00,9.15,9.15,9.13,9.15,55996.0,7.0369,7.0369,7.0215,7.0369,55996.0
2015-09-22 14:05:00,9.15,9.15,9.13,9.13,90580.0,7.0369,7.0369,7.0215,7.0215,90580.0
2015-09-22 14:10:00,9.13,9.14,9.13,9.13,75720.0,7.0215,7.0292,7.0215,7.0215,75720.0
2015-09-22 14:15:00,9.13,9.14,9.13,9.14,22800.0,7.0215,7.0292,7.0215,7.0292,22800.0
2015-09-22 14:20:00,9.14,9.14,9.13,9.13,45944.0,7.0292,7.0292,7.0215,7.0215,45944.0
2015-09-22 14:25:00,9.14,9.15,9.13,9.15,53572.0,7.0292,7.0369,7.0215,7.0369,53572.0
2015-09-22 14:30:00,9.15,9.16,9.14,9.15,57348.0,7.0369,7.0446,7.0292,7.0369,57348.0
2015-09-22 14:35:00,9.15,9.15,9.15,9.15,51132.0,7.0369,7.0369,7.0369,7.0369,51132.0
2015-09-22 14:40:00,9.15,9.15,9.14,9.14,107536.0,7.0369,7.0369,7.0292,7.0292,107536.0
2015-09-22 14:45:00,9.14,9.14,9.12,9.12,80224.0,7.0292,7.0292,7.0139,7.0139,80224.0
2015-09-22 14:50:00,9.13,9.13,9.12,9.13,75540.0,7.0215,7.0215,7.0139,7.0215,75540.0
2015-09-22 14:55:00,9.13,9.14,9.13,9.13,169112.0,7.0215,7.0292,7.0215,7.0215,169112.0
2015-09-22 15:00:00,9.13,9.13,9.13,9.13,112452.0,7.0215,7.0215,7.0215,7.0215,112452.0
2015-09-22 15:05:00,9.13,9.14,9.13,9.13,75948.0,7.0215,7.0292,7.0215,7.0215,75948.0
2015-09-22 15:10:00,9.13,9.13,9.13,9.13,103348.0,7.0215,7.0215,7.0215,7.0215,103348.0
2015-09-22 15:15:00,9.13,9.13,9.13,9.13,114648.0,7.0215,7.0215,7.0215,7.0215,114648.0
2015-09-22 15:20:00,9.13,9.14,9.13,9.13,67796.0,7.0215,7.0292,7.0215,7.0215,67796.0
2015-09-22 15:25:00,9.14,9.15,9.14,9.15,87220.0,7.0292,7.0369,7.0292,7.0369,87220.0
2015-09-22 15:30:00,9.15,9.15,9.14,9.15,74528.0,7.0369,7.0369,7.0292,7.0369,74528.0
2015-09-22 15:35:00,9.15,9.16,9.15,9.15,181144.0,7.0369,7.0446,7.0369,7.0369,181144.0
2015-09-22 15:40:00,9.15,9.17,9.15,9.16,109996.0,7.0369,7.0523,7.0369,7.0446,109996.0
2015-09-22 15:45:00,9.16,9.17,9.15,9.15,176908.0,7.0446,7.0523,7.0369,7.0369,176908.0
2015-09-22 15:50:00,9.15,9.15,9.15,9.15,199076.0,7.0369,7.0369,7.0369,7.0369,199076.0
2015-09-22 15:55:00,9.15,9.17,9.15,9.15,430244.0,7.0369,7.0523,7.0369,7.0369,430244.0
2015-09-23 09:30:00,9.16,9.21,9.15,9.17,79952.0,7.0446,7.0831,7.0369,7.0523,79952.0
2015-09-23 09:35:00,9.17,9.18,9.13,9.14,81216.0,7.0523,7.06,7.0215,7.0292,81216.0
2015-09-23 09:40:00,9.15,9.17,9.15,9.17,16724.0,7.0369,7.0523,7.0369,7.0523,16724.0
2015-09-23 09:45:00,9.17,9.17,9.14,9.15,36712.0,7.0523,7.0523,7.0292,7.0369,36712.0
2015-09-23 09:50:00,9.15,9.17,9.15,9.17,26756.0,7.0369,7.0523,7.0369,7.0523,26756.0
2015-09-23 09:55:00,9.17,9.19,9.17,9.19,42140.0,7.0523,7.0677,7.0523,7.0677,42140.0
2015-09-23 10:00:00,9.19,9.21,9.19,9.2,60360.0,7.0677,7.0831,7.0677,7.0754,60360.0
2015-09-23 10:05:00,9.21,9.21,9.19,9.19,45600.0,7.0831,7.0831,7.0677,7.0677,45600.0
2015-09-23 10:10:00,9.19,9.19,9.18,9.19,44452.0,7.0677,7.0677,7.06,7.0677,44452.0
2015-09-23 10:15:00,9.19,9.19,9.18,9.19,40000.0,7.0677,7.0677,7.06,7.0677,40000.0
2015-09-23 10:20:00,9.19,9.19,9.18,9.19,78820.0,7.0677,7.0677,7.06,7.0677,78820.0
2015-09-23 10:25:00,9.19,9.19,9.18,9.19,63720.0,7.0677,7.0677,7.06,7.0677,63720.0
2015-09-23 10:30:00,9.19,9.2,9.19,9.19,34544.0,7.0677,7.0754,7.0677,7.0677,34544.0
2015-09-23 10:35:00,9.19,9.2,9.17,9.17,46176.0,7.0677,7.0754,7.0523,7.0523,46176.0
2015-09-23 10:40:00,9.17,9.18,9.17,9.17,27196.0,7.0523,7.06,7.0523,7.0523,27196.0
2015-09-23 10:45:00,9.17,9.18,9.17,9.17,21600.0,7.0523,7.06,7.0523,7.0523,21600.0
2015-09-23 10:50:00,9.17,9.19,9.17,9.18,21080.0,7.0523,7.0677,7.0523,7.06,21080.0
2015-09-23 10:55:00,9.18,9.18,9.17,9.17,60120.0,7.06,7.06,7.0523,7.0523,60120.0
2015-09-23 11:00:00,9.17,9.17,9.15,9.15,39340.0,7.0523,7.0523,7.0369,7.0369,39340.0
2015-09-23 11:05:00,9.15,9.15,9.15,9.15,55612.0,7.0369,7.0369,7.0369,7.0369,55612.0
2015-09-23 11:10:00,9.15,9.15,9.12,9.12,27792.0,7.0369,7.0369,7.0139,7.0139,27792.0
2015-09-23 11:15:00,9.12,9.12,9.1,9.11,29120.0,7.0139,7.0139,6.9985,7.0062,29120.0
2015-09-23 11:20:00,9.11,9.11,9.1,9.1,40160.0,7.0062,7.0062,6.9985,6.9985,40160.0
2015-09-23 11:25:00,9.1,9.11,9.1,9.11,39424.0,6.9985,7.0062,6.9985,7.0062,39424.0
2015-09-23 11:30:00,9.11,9.11,9.1,9.1,22600.0,7.0062,7.0062,6.9985,6.9985,22600.0
2015-09-23 11:35:00,9.1,9.11,9.1,9.1,28692.0,6.9985,7.0062,6.9985,6.9985,28692.0
2015-09-23 11:40:00,9.1,9.1,9.07,9.08,69672.0,6.9985,6.9985,6.9754,6.9831,69672.0
2015-09-23 11:45:00,9.08,9.08,9.07,9.07,127532.0,6.9831,6.9831,6.9754,6.9754,127532.0
2015-09-23 11:50:00,9.07,9.08,9.07,9.08,67820.0,6.9754,6.9831,6.9754,6.9831,67820.0
2015-09-23 11:55:00,9.08,9.1,9.08,9.1,76568.0,6.9831,6.9985,6.9831,6.9985,76568.0
2015-09-23 12:00:00,9.1,9.1,9.08,9.08,49060.0,6.9985,6.9985,6.9831,6.9831,49060.0
2015-09-23 12:05:00,9.08,9.09,9.08,9.09,56416.0,6.9831,6.9908,6.9831,6.9908,56416.0
2015-09-23 12:10:00,9.09,9.1,9.08,9.09,18856.0,6.9908,6.9985,6.9831,6.9908,18856.0
2015-09-23 12:15:00,9.09,9.1,9.08,9.1,37952.0,6.9908,6.9985,6.9831,6.9985,37952.0
2015-09-23 12:20:00,9.1,9.1,9.09,9.1,24224.0,6.9985,6.9985,6.9908,6.9985,24224.0
2015-09-23 12:25:00,9.1,9.11,9.1,9.11,18676.0,6.9985,7.0062,6.9985,7.0062,18676.0
2015-09-23 12:30:00,9.11,9.11,9.1,9.1,26712.0,7.0062,7.0062,6.9985,6.9985,26712.0
2015-09-23 12:35:00,9.11,9.11,9.09,9.09,60996.0,7.0062,7.0062,6.9908,6.9908,60996.0
2015-09-23 12:40:00,9.09,9.11,9.09,9.1,76884.0,6.9908,7.0062,6.9908,6.9985,76884.0
2015-09-23 12:45:00,9.1,9.11,9.1,9.11,61140.0,6.9985,7.0062,6.9985,7.0062,61140.0
2015-09-23 12:50:00,9.11,9.12,9.1,9.1,89616.0,7.0062,7.0139,6.9985,6.9985,89616.0
2015-09-23 12:55:00,9.1,9.11,9.09,9.11,20880.0,6.9985,7.0062,6.9908,7.0062,20880.0
2015-09-23 13:00:00,9.1,9.1,9.09,9.1,202480.0,6.9985,6.9985,6.9908,6.9985,202480.0
2015-09-23 13:05:00,9.1,9.11,9.1,9.11,25624.0,6.9985,7.0062,6.9985,7.0062,25624.0
2015-09-23 13:10:00,9.11,9.11,9.11,9.11,43196.0,7.0062,7.0062,7.0062,7.0062,43196.0
2015-09-23 13:15:00,9.11,9.12,9.11,9.12,45444.0,7.0062,7.0139,7.0062,7.0139,45444.0
2015-09-23 13:20:00,9.12,9.12,9.12,9.12,77200.0,7.0139,7.0139,7.0139,7.0139,77200.0
2015-09-23 13:25:00,9.12,9.12,9.11,9.11,156844.0,7.0139,7.0139,7.0062,7.0062,156844.0
2015-09-23 13:30:00,9.11,9.12,9.1,9.11,91516.0,7.0062,7.0139,6.9985,7.0062,91516.0
2015-09-23 13:35:00,9.11,9.13,9.11,9.13,160208.0,7.0062,7.0215,7.0062,7.0215,160208.0
2015-09-23 13:40:00,9.12,9.15,9.12,9.15,53052.0,7.0139,7.0369,7.0139,7.0369,53052.0
2015-09-23 13:45:00,9.15,9.16,9.15,9.15,53420.0,7.0369,7.0446,7.0369,7.0369,53420.0
2015-09-23 13:50:00,9.15,9.15,9.13,9.14,25812.0,7.0369,7.0369,7.0215,7.0292,25812.0
2015-09-23 13:55:00,9.13,9.14,9.13,9.13,40552.0,7.0215,7.0292,7.0215,7.0215,40552.0
2015-09-23 14:00:00,9.13,9.15,9.13,9.15,41340.0,7.0215,7.0369,7.0215,7.0369,41340.0
2015-09-23 14:05:00,9.15,9.17,9.15,9.15,54148.0,7.0369,7.0523,7.0369,7.0369,54148.0
2015-09-23 14:10:00,9.16,9.16,9.15,9.15,43996.0,7.0446,7.0446,7.0369,7.0369,43996.0
2015-09-23 14:15:00,9.15,9.16,9.15,9.15,29456.0,7.0369,7.0446,7.0369,7.0369,29456.0
2015-09-23 14:20:00,9.15,9.15,9.14,9.15,26992.0,7.0369,7.0369,7.0292,7.0369,26992.0
2015-09-23 14:25:00,9.15,9.15,9.14,9.14,27940.0,7.0369,7.0369,7.0292,7.0292,27940.0
2015-09-23 14:30:00,9.15,9.15,9.14,9.15,30204.0,7.0369,7.0369,7.0292,7.0369,30204.0
2015-09-23 14:35:00,9.15,9.15,9.13,9.13,32176.0,7.0369,7.0369,7.0215,7.0215,32176.0
2015-09-23 14:40:00,9.13,9.14,9.12,9.14,40280.0,7.0215,7.0292,7.0139,7.0292,40280.0
2015-09-23 14:45:00,9.14,9.14,9.13,9.14,37940.0,7.0292,7.0292,7.0215,7.0292,37940.0
2015-09-23 14:50:00,9.14,9.14,9.12,9.13,44832.0,7.0292,7.0292,7.0139,7.0215,44832.0
2015-09-23 14:55:00,9.13,9.13,9.12,9.13,121232.0,7.0215,7.0215,7.0139,7.0215,121232.0
2015-09-23 15:00:00,9.12,9.14,9.12,9.13,51892.0,7.0139,7.0292,7.0139,7.0215,51892.0
2015-09-23 15:05:00,9.13,9.13,9.12,9.13,59964.0,7.0215,7.0215,7.0139,7.0215,59964.0
2015-09-23 15:10:00,9.13,9.13,9.12,9.12,75284.0,7.0215,7.0215,7.0139,7.0139,75284.0
2015-09-23 15:15:00,9.12,9.13,9.11,9.13,101708.0,7.0139,7.0215,7.0062,7.0215,101708.0
2015-09-23 15:20:00,9.13,9.14,9.13,9.13,93108.0,7.0215,7.0292,7.0215,7.0215,93108.0
2015-09-23 15:25:00,9.13,9.13,9.12,9.12,151404.0,7.0215,7.0215,7.0139,7.0139,151404.0
2015-09-23 15:30:00,9.12,9.13,9.11,9.13,179496.0,7.0139,7.0215,7.0062,7.0215,179496.0
2015-09-23 15:35:00,9.13,9.13,9.12,9.13,73548.0,7.0215,7.0215,7.0139,7.0215,73548.0
2015-09-23 15:40:00,9.13,9.13,9.13,9.13,70540.0,7.0215,7.0215,7.0215,7.0215,70540.0
2015-09-23 15:45:00,9.13,9.13,9.13,9.13,81288.0,7.0215,7.0215,7.0215,7.0215,81288.0
2015-09-23 15:50:00,9.13,9.14,9.12,9.12,226920.0,7.0215,7.0292,7.0139,7.0139,226920.0
2015-09-23 15:55:00,9.12,9.13,9.12,9.12,308100.0,7.0139,7.0215,7.0139,7.0139,308100.0
2015-09-24 09:30:00,9.06,9.09,9.02,9.03,125948.0,6.9677,6.9908,6.937,6.9446,125948.0
2015-09-24 09:35:00,9.02,9.05,9.01,9.05,50624.0,6.937,6.96,6.9293,6.96,50624.0
2015-09-24 09:40:00,9.05,9.05,9.02,9.04,112752.0,6.96,6.96,6.937,6.9523,112752.0
2015-09-24 09:45:00,9.04,9.04,9.01,9.03,91540.0,6.9523,6.9523,6.9293,6.9446,91540.0
2015-09-24 09:50:00,9.02,9.05,9.02,9.04,53368.0,6.937,6.96,6.937,6.9523,53368.0
2015-09-24 09:55:00,9.04,9.05,9.03,9.05,57508.0,6.9523,6.96,6.9446,6.96,57508.0
2015-09-24 10:00:00,9.05,9.06,9.05,9.06,92428.0,6.96,6.9677,6.96,6.9677,92428.0
2015-09-24 10:05:00,9.06,9.06,9.04,9.04,170376.0,6.9677,6.9677,6.9523,6.9523,170376.0
2015-09-24 10:10:00,9.04,9.04,9.02,9.02,274128.0,6.9523,6.9523,6.937,6.937,274128.0
2015-09-24 10:15:00,9.02,9.02,8.99,9.0,624284.0,6.937,6.937,6.9139,6.9216,624284.0
2015-09-24 10:20:00,9.0,9.03,8.99,9.02,83868.0,6.9216,6.9446,6.9139,6.937,83868.0
2015-09-24 10:25:00,9.02,9.02,9.01,9.02,42728.0,6.937,6.937,6.9293,6.937,42728.0
2015-09-24 10:30:00,9.02,9.04,9.02,9.04,33916.0,6.937,6.9523,6.937,6.9523,33916.0
2015-09-24 10:35:00,9.03,9.04,9.03,9.03,32112.0,6.9446,6.9523,6.9446,6.9446,32112.0
2015-09-24 10:40:00,9.03,9.04,9.02,9.03,67496.0,6.9446,6.9523,6.937,6.9446,67496.0
2015-09-24 10:45:00,9.03,9.05,9.03,9.04,82388.0,6.9446,6.96,6.9446,6.9523,82388.0
2015-09-24 10:50:00,9.04,9.05,9.03,9.04,44820.0,6.9523,6.96,6.9446,6.9523,44820.0
2015-09-24 10:55:00,9.04,9.05,9.03,9.04,46128.0,6.9523,6.96,6.9446,6.9523,46128.0
2015-09-24 11:00:00,9.04,9.04,9.03,9.04,39028.0,6.9523,6.9523,6.9446,6.9523,39028.0
2015-09-24 11:05:00,9.04,9.05,9.03,9.04,54276.0,6.9523,6.96,6.9446,6.9523,54276.0
2015-09-24 11:10:00,9.04,9.05,9.03,9.03,41020.0,6.9523,6.96,6.9446,6.9446,41020.0
2015-09-24 11:15:00,9.03,9.05,9.03,9.05,43364.0,6.9446,6.96,6.9446,6.96,43364.0
2015-09-24 11:20:00,9.05,9.06,9.05,9.05,32948.0,6.96,6.9677,6.96,6.96,32948.0
2015-09-24 11:25:00,9.05,9.05,9.04,9.04,26300.0,6.96,6.96,6.9523,6.9523,26300.0
2015-09-24 11:30:00,9.04,9.06,9.04,9.05,49076.0,6.9523,6.9677,6.9523,6.96,49076.0
2015-09-24 11:35:00,9.05,9.08,9.05,9.08,53820.0,6.96,6.9831,6.96,6.9831,53820.0
2015-09-24 11:40:00,9.08,9.08,9.07,9.07,29276.0,6.9831,6.9831,6.9754,6.9754,29276.0
2015-09-24 11:45:00,9.08,9.08,9.05,9.05,145908.0,6.9831,6.9831,6.96,6.96,145908.0
2015-09-24 11:50:00,9.06,9.06,9.05,9.06,46232.0,6.9677,6.9677,6.96,6.9677,46232.0
2015-09-24 11:55:00,9.06,9.07,9.06,9.07,92148.0,6.9677,6.9754,6.9677,6.9754,92148.0
2015-09-24 12:00:00,9.07,9.07,9.06,9.07,92080.0,6.9754,6.9754,6.9677,6.9754,92080.0
2015-09-24 12:05:00,9.08,9.08,9.06,9.06,47988.0,6.9831,6.9831,6.9677,6.9677,47988.0
2015-09-24 12:10:00,9.06,9.08,9.06,9.07,83584.0,6.9677,6.9831,6.9677,6.9754,83584.0
2015-09-24 12:15:00,9.07,9.08,9.06,9.07,42028.0,6.9754,6.9831,6.9677,6.9754,42028.0
2015-09-24 12:20:00,9.07,9.08,9.07,9.08,26100.0,6.9754,6.9831,6.9754,6.9831,26100.0
2015-09-24 12:25:00,9.08,9.08,9.07,9.08,21100.0,6.9831,6.9831,6.9754,6.9831,21100.0
2015-09-24 12:30:00,9.09,9.1,9.09,9.1,38704.0,6.9908,6.9985,6.9908,6.9985,38704.0
2015-09-24 12:35:00,9.1,9.1,9.09,9.09,44860.0,6.9985,6.9985,6.9908,6.9908,44860.0
2015-09-24 12:40:00,9.09,9.09,9.08,9.08,82928.0,6.9908,6.9908,6.9831,6.9831,82928.0
2015-09-24 12:45:00,9.08,9.08,9.07,9.07,38512.0,6.9831,6.9831,6.9754,6.9754,38512.0
2015-09-24 12:50:00,9.08,9.08,9.06,9.06,43276.0,6.9831,6.9831,6.9677,6.9677,43276.0
2015-09-24 12:55:00,9.07,9.08,9.06,9.06,42004.0,6.9754,6.9831,6.9677,6.9677,42004.0
2015-09-24 13:00:00,9.06,9.08,9.06,9.07,41952.0,6.9677,6.9831,6.9677,6.9754,41952.0
2015-09-24 13:05:00,9.07,9.07,9.06,9.07,42456.0,6.9754,6.9754,6.9677,6.9754,42456.0
2015-09-24 13:10:00,9.07,9.09,9.07,9.08,28428.0,6.9754,6.9908,6.9754,6.9831,28428.0
2015-09-24 13:15:00,9.08,9.08,9.07,9.07,35376.0,6.9831,6.9831,6.9754,6.9754,35376.0
2015-09-24 13:20:00,9.07,9.07,9.07,9.07,33148.0,6.9754,6.9754,6.9754,6.9754,33148.0
2015-09-24 13:25:00,9.07,9.07,9.06,9.07,68108.0,6.9754,6.9754,6.9677,6.9754,68108.0
2015-09-24 13:30:00,9.07,9.08,9.07,9.08,43000.0,6.9754,6.9831,6.9754,6.9831,43000.0
2015-09-24 13:35:00,9.08,9.08,9.07,9.08,28076.0,6.9831,6.9831,6.9754,6.9831,28076.0
2015-09-24 13:40:00,9.08,9.09,9.08,9.09,72516.0,6.9831,6.9908,6.9831,6.9908,72516.0
2015-09-24 13:45:00,9.09,9.1,9.09,9.1,58008.0,6.9908,6.9985,6.9908,6.9985,58008.0
2015-09-24 13:50:00,9.1,9.11,9.1,9.1,70580.0,6.9985,7.0062,6.9985,6.9985,70580.0
2015-09-24 13:55:00,9.1,9.11,9.1,9.1,75000.0,6.9985,7.0062,6.9985,6.9985,75000.0
2015-09-24 14:00:00,9.1,9.11,9.09,9.11,116948.0,6.9985,7.0062,6.9908,7.0062,116948.0
2015-09-24 14:05:00,9.11,9.12,9.11,9.12,87620.0,7.0062,7.0139,7.0062,7.0139,87620.0
2015-09-24 14:10:00,9.12,9.13,9.12,9.13,96100.0,7.0139,7.0215,7.0139,7.0215,96100.0
2015-09-24 14:15:00,9.13,9.14,9.13,9.13,57228.0,7.0215,7.0292,7.0215,7.0215,57228.0
2015-09-24 14:20:00,9.14,9.15,9.13,9.14,74732.0,7.0292,7.0369,7.0215,7.0292,74732.0
2015-09-24 14:25:00,9.14,9.15,9.13,9.14,37148.0,7.0292,7.0369,7.0215,7.0292,37148.0
2015-09-24 14:30:00,9.15,9.15,9.13,9.13,99460.0,7.0369,7.0369,7.0215,7.0215,99460.0
2015-09-24 14:35:00,9.13,9.13,9.12,9.13,95724.0,7.0215,7.0215,7.0139,7.0215,95724.0
2015-09-24 14:40:00,9.13,9.14,9.12,9.13,83280.0,7.0215,7.0292,7.0139,7.0215,83280.0
2015-09-24 14:45:00,9.14,9.17,9.14,9.17,172480.0,7.0292,7.0523,7.0292,7.0523,172480.0
2015-09-24 14:50:00,9.17,9.18,9.16,9.17,71068.0,7.0523,7.06,7.0446,7.0523,71068.0
2015-09-24 14:55:00,9.17,9.19,9.17,9.17,91608.0,7.0523,7.0677,7.0523,7.0523,91608.0
2015-09-24 15:00:00,9.17,9.18,9.17,9.17,55088.0,7.0523,7.06,7.0523,7.0523,55088.0
2015-09-24 15:05:00,9.17,9.17,9.13,9.14,107588.0,7.0523,7.0523,7.0215,7.0292,107588.0
2015-09-24 15:10:00,9.14,9.16,9.13,9.15,68360.0,7.0292,7.0446,7.0215,7.0369,68360.0
2015-09-24 15:15:00,9.15,9.17,9.15,9.17,90520.0,7.0369,7.0523,7.0369,7.0523,90520.0
2015-09-24 15:20:00,9.17,9.18,9.17,9.17,65624.0,7.0523,7.06,7.0523,7.0523,65624.0
2015-09-24 15:25:00,9.17,9.19,9.17,9.18,82516.0,7.0523,7.0677,7.0523,7.06,82516.0
2015-09-24 15:30:00,9.18,9.19,9.17,9.18,91056.0,7.06,7.0677,7.0523,7.06,91056.0
2015-09-24 15:35:00,9.17,9.18,9.16,9.17,81788.0,7.0523,7.06,7.0446,7.0523,81788.0
2015-09-24 15:40:00,9.17,9.19,9.17,9.18,161964.0,7.0523,7.0677,7.0523,7.06,161964.0
2015-09-24 15:45:00,9.18,9.18,9.18,9.18,117304.0,7.06,7.06,7.06,7.06,117304.0
2015-09-24 15:50:00,9.18,9.18,9.16,9.18,200112.0,7.06,7.06,7.0446,7.06,200112.0
2015-09-24 15:55:00,9.18,9.19,9.17,9.17,394440.0,7.06,7.0677,7.0523,7.0523,394440.0
2015-09-25 09:30:00,9.2,9.23,9.18,9.2,238092.0,7.0754,7.0985,7.06,7.0754,238092.0
2015-09-25 09:35:00,9.22,9.22,9.2,9.2,30100.0,7.0908,7.0908,7.0754,7.0754,30100.0
2015-09-25 09:40:00,9.2,9.21,9.19,9.19,40200.0,7.0754,7.0831,7.0677,7.0677,40200.0
2015-09-25 09:45:00,9.19,9.2,9.18,9.2,68072.0,7.0677,7.0754,7.06,7.0754,68072.0
2015-09-25 09:50:00,9.2,9.21,9.19,9.19,72264.0,7.0754,7.0831,7.0677,7.0677,72264.0
2015-09-25 09:55:00,9.2,9.22,9.2,9.21,101596.0,7.0754,7.0908,7.0754,7.0831,101596.0
2015-09-25 10:00:00,9.2,9.2,9.19,9.2,19200.0,7.0754,7.0754,7.0677,7.0754,19200.0
2015-09-25 10:05:00,9.2,9.2,9.19,9.2,33252.0,7.0754,7.0754,7.0677,7.0754,33252.0
2015-09-25 10:10:00,9.2,9.21,9.18,9.2,63060.0,7.0754,7.0831,7.06,7.0754,63060.0
2015-09-25 10:15:00,9.2,9.21,9.2,9.2,55640.0,7.0754,7.0831,7.0754,7.0754,55640.0
2015-09-25 10:20:00,9.2,9.21,9.19,9.19,52360.0,7.0754,7.0831,7.0677,7.0677,52360.0
2015-09-25 10:25:00,9.19,9.19,9.18,9.18,40380.0,7.0677,7.0677,7.06,7.06,40380.0
2015-09-25 10:30:00,9.18,9.19,9.17,9.18,48624.0,7.06,7.0677,7.0523,7.06,48624.0
2015-09-25 10:35:00,9.17,9.19,9.17,9.19,33816.0,7.0523,7.0677,7.0523,7.0677,33816.0
2015-09-25 10:40:00,9.19,9.19,9.18,9.18,89100.0,7.0677,7.0677,7.06,7.06,89100.0
2015-09-25 10:45:00,9.18,9.19,9.17,9.18,85672.0,7.06,7.0677,7.0523,7.06,85672.0
2015-09-25 10:50:00,9.18,9.18,9.17,9.18,92900.0,7.06,7.06,7.0523,7.06,92900.0
2015-09-25 10:55:00,9.18,9.19,9.18,9.18,72184.0,7.06,7.0677,7.06,7.06,72184.0
2015-09-25 11:00:00,9.18,9.18,9.16,9.16,32644.0,7.06,7.06,7.0446,7.0446,32644.0
2015-09-25 11:05:00,9.16,9.17,9.16,9.17,20400.0,7.0446,7.0523,7.0446,7.0523,20400.0
2015-09-25 11:10:00,9.17,9.18,9.17,9.18,76668.0,7.0523,7.06,7.0523,7.06,76668.0
2015-09-25 11:15:00,9.18,9.18,9.16,9.16,30728.0,7.06,7.06,7.0446,7.0446,30728.0
2015-09-25 11:20:00,9.16,9.17,9.15,9.17,15732.0,7.0446,7.0523,7.0369,7.0523,15732.0
2015-09-25 11:25:00,9.17,9.18,9.16,9.17,74768.0,7.0523,7.06,7.0446,7.0523,74768.0
2015-09-25 11:30:00,9.17,9.18,9.17,9.17,22124.0,7.0523,7.06,7.0523,7.0523,22124.0
2015-09-25 11:35:00,9.17,9.17,9.15,9.15,46892.0,7.0523,7.0523,7.0369,7.0369,46892.0
2015-09-25 11:40:00,9.15,9.17,9.15,9.17,23052.0,7.0369,7.0523,7.0369,7.0523,23052.0
2015-09-25 11:45:00,9.17,9.17,9.15,9.16,43024.0,7.0523,7.0523,7.0369,7.0446,43024.0
2015-09-25 11:50:00,9.16,9.17,9.16,9.17,16076.0,7.0446,7.0523,7.0446,7.0523,16076.0
2015-09-25 11:55:00,9.17,9.17,9.16,9.17,28648.0,7.0523,7.0523,7.0446,7.0523,28648.0
2015-09-25 12:00:00,9.17,9.18,9.17,9.17,16904.0,7.0523,7.06,7.0523,7.0523,16904.0
2015-09-25 12:05:00,9.17,9.18,9.17,9.18,121816.0,7.0523,7.06,7.0523,7.06,121816.0
2015-09-25 12:10:00,9.18,9.2,9.18,9.2,32364.0,7.06,7.0754,7.06,7.0754,32364.0
2015-09-25 12:15:00,9.19,9.19,9.17,9.17,24060.0,7.0677,7.0677,7.0523,7.0523,24060.0
2015-09-25 12:20:00,9.17,9.19,9.17,9.19,25048.0,7.0523,7.0677,7.0523,7.0677,25048.0
2015-09-25 12:25:00,9.19,9.19,9.18,9.19,13400.0,7.0677,7.0677,7.06,7.0677,13400.0
2015-09-25 12:30:00,9.19,9.2,9.19,9.2,23524.0,7.0677,7.0754,7.0677,7.0754,23524.0
2015-09-25 12:35:00,9.19,9.2,9.19,9.2,27232.0,7.0677,7.0754,7.0677,7.0754,27232.0
2015-09-25 12:40:00,9.19,9.21,9.19,9.21,20940.0,7.0677,7.0831,7.0677,7.0831,20940.0
2015-09-25 12:45:00,9.21,9.21,9.2,9.21,27480.0,7.0831,7.0831,7.0754,7.0831,27480.0
2015-09-25 12:50:00,9.21,9.22,9.2,9.22,38304.0,7.0831,7.0908,7.0754,7.0908,38304.0
2015-09-25 12:55:00,9.22,9.22,9.21,9.22,22480.0,7.0908,7.0908,7.0831,7.0908,22480.0
2015-09-25 13:00:00,9.22,9.23,9.22,9.23,37428.0,7.0908,7.0985,7.0908,7.0985,37428.0
2015-09-25 13:05:00,9.23,9.24,9.22,9.24,56460.0,7.0985,7.1061,7.0908,7.1061,56460.0
2015-09-25 13:10:00,9.24,9.24,9.24,9.24,10000.0,7.1061,7.1061,7.1061,7.1061,10000.0
2015-09-25 13:15:00,9.24,9.25,9.24,9.24,50976.0,7.1061,7.1138,7.1061,7.1061,50976.0
2015-09-25 13:20:00,9.24,9.24,9.23,9.23,42972.0,7.1061,7.1061,7.0985,7.0985,42972.0
2015-09-25 13:25:00,9.23,9.24,9.23,9.24,45364.0,7.0985,7.1061,7.0985,7.1061,45364.0
2015-09-25 13:30:00,9.23,9.24,9.22,9.22,165932.0,7.0985,7.1061,7.0908,7.0908,165932.0
2015-09-25 13:35:00,9.22,9.23,9.22,9.23,27796.0,7.0908,7.0985,7.0908,7.0985,27796.0
2015-09-25 13:40:00,9.23,9.24,9.23,9.23,21400.0,7.0985,7.1061,7.0985,7.0985,21400.0
2015-09-25 13:45:00,9.23,9.24,9.22,9.24,37000.0,7.0985,7.1061,7.0908,7.1061,37000.0
2015-09-25 13:50:00,9.24,9.24,9.23,9.23,14332.0,7.1061,7.1061,7.0985,7.0985,14332.0
2015-09-25 13:55:00,9.23,9.24,9.22,9.22,40168.0,7.0985,7.1061,7.0908,7.0908,40168.0
2015-09-25 14:00:00,9.22,9.23,9.22,9.22,43080.0,7.0908,7.0985,7.0908,7.0908,43080.0
2015-09-25 14:05:00,9.22,9.23,9.22,9.22,42352.0,7.0908,7.0985,7.0908,7.0908,42352.0
2015-09-25 14:10:00,9.22,9.22,9.21,9.21,36056.0,7.0908,7.0908,7.0831,7.0831,36056.0
2015-09-25 14:15:00,9.21,9.21,9.18,9.18,59416.0,7.0831,7.0831,7.06,7.06,59416.0
2015-09-25 14:20:00,9.18,9.19,9.17,9.17,73184.0,7.06,7.0677,7.0523,7.0523,73184.0
2015-09-25 14:25:00,9.17,9.18,9.16,9.16,33212.0,7.0523,7.06,7.0446,7.0446,33212.0
2015-09-25 14:30:00,9.16,9.17,9.15,9.16,44340.0,7.0446,7.0523,7.0369,7.0446,44340.0
2015-09-25 14:35:00,9.16,9.17,9.15,9.17,34408.0,7.0446,7.0523,7.0369,7.0523,34408.0
2015-09-25 14:40:00,9.17,9.17,9.15,9.15,46000.0,7.0523,7.0523,7.0369,7.0369,46000.0
2015-09-25 14:45:00,9.15,9.15,9.14,9.14,57092.0,7.0369,7.0369,7.0292,7.0292,57092.0
2015-09-25 14:50:00,9.14,9.15,9.13,9.14,112648.0,7.0292,7.0369,7.0215,7.0292,112648.0
2015-09-25 14:55:00,9.14,9.15,9.13,9.15,64456.0,7.0292,7.0369,7.0215,7.0369,64456.0
2015-09-25 15:00:00,9.15,9.15,9.14,9.14,70884.0,7.0369,7.0369,7.0292,7.0292,70884.0
2015-09-25 15:05:00,9.14,9.14,9.11,9.12,115264.0,7.0292,7.0292,7.0062,7.0139,115264.0
2015-09-25 15:10:00,9.12,9.12,9.11,9.11,69048.0,7.0139,7.0139,7.0062,7.0062,69048.0
2015-09-25 15:15:00,9.12,9.13,9.12,9.13,65904.0,7.0139,7.0215,7.0139,7.0215,65904.0
2015-09-25 15:20:00,9.13,9.15,9.13,9.14,112460.0,7.0215,7.0369,7.0215,7.0292,112460.0
2015-09-25 15:25:00,9.14,9.16,9.14,9.15,93384.0,7.0292,7.0446,7.0292,7.0369,93384.0
2015-09-25 15:30:00,9.15,9.16,9.14,9.16,95900.0,7.0369,7.0446,7.0292,7.0446,95900.0
2015-09-25 15:35:00,9.16,9.17,9.14,9.15,84732.0,7.0446,7.0523,7.0292,7.0369,84732.0
2015-09-25 15:40:00,9.15,9.16,9.15,9.16,182704.0,7.0369,7.0446,7.0369,7.0446,182704.0
2015-09-25 15:45:00,9.16,9.19,9.16,9.18,258272.0,7.0446,7.0677,7.0446,7.06,258272.0
2015-09-25 15:50:00,9.19,9.19,9.17,9.19,316240.0,7.0677,7.0677,7.0523,7.0677,316240.0
2015-09-25 15:55:00,9.19,9.19,9.18,9.18,399412.0,7.0677,7.0677,7.06,7.06,399412.0
2015-09-28 09:30:00,9.16,9.18,9.13,9.15,251352.0,7.0446,7.06,7.0215,7.0369,251352.0
2015-09-28 09:35:00,9.15,9.15,9.13,9.14,56360.0,7.0369,7.0369,7.0215,7.0292,56360.0
2015-09-28 09:40:00,9.13,9.14,9.13,9.13,11200.0,7.0215,7.0292,7.0215,7.0215,11200.0
2015-09-28 09:45:00,9.13,9.13,9.1,9.11,182688.0,7.0215,7.0215,6.9985,7.0062,182688.0
2015-09-28 09:50:00,9.11,9.13,9.1,9.12,51096.0,7.0062,7.0215,6.9985,7.0139,51096.0
2015-09-28 09:55:00,9.12,9.13,9.11,9.13,71408.0,7.0139,7.0215,7.0062,7.0215,71408.0
2015-09-28 10:00:00,9.12,9.13,9.11,9.11,92776.0,7.0139,7.0215,7.0062,7.0062,92776.0
2015-09-28 10:05:00,9.11,9.11,9.08,9.08,188792.0,7.0062,7.0062,6.9831,6.9831,188792.0
2015-09-28 10:10:00,9.08,9.08,9.06,9.07,167864.0,6.9831,6.9831,6.9677,6.9754,167864.0
2015-09-28 10:15:00,9.06,9.06,9.05,9.05,189568.0,6.9677,6.9677,6.96,6.96,189568.0
2015-09-28 10:20:00,9.05,9.05,9.03,9.05,308840.0,6.96,6.96,6.9446,6.96,308840.0
2015-09-28 10:25:00,9.05,9.05,9.02,9.03,361152.0,6.96,6.96,6.937,6.9446,361152.0
2015-09-28 10:30:00,9.03,9.04,9.01,9.04,323584.0,6.9446,6.9523,6.9293,6.9523,323584.0
2015-09-28 10:35:00,9.03,9.05,9.03,9.04,199064.0,6.9446,6.96,6.9446,6.9523,199064.0
2015-09-28 10:40:00,9.04,9.05,9.02,9.04,241288.0,6.9523,6.96,6.937,6.9523,241288.0
2015-09-28 10:45:00,9.04,9.04,9.02,9.02,293056.0,6.9523,6.9523,6.937,6.937,293056.0
2015-09-28 10:50:00,9.02,9.02,8.99,9.01,465728.0,6.937,6.937,6.9139,6.9293,465728.0
2015-09-28 10:55:00,9.01,9.02,9.0,9.02,271072.0,6.9293,6.937,6.9216,6.937,271072.0
2015-09-28 11:00:00,9.02,9.02,9.01,9.02,347384.0,6.937,6.937,6.9293,6.937,347384.0
2015-09-28 11:05:00,9.02,9.04,9.02,9.04,346216.0,6.937,6.9523,6.937,6.9523,346216.0
2015-09-28 11:10:00,9.04,9.05,9.03,9.04,504392.0,6.9523,6.96,6.9446,6.9523,504392.0
2015-09-28 11:15:00,9.04,9.05,9.03,9.04,267304.0,6.9523,6.96,6.9446,6.9523,267304.0
2015-09-28 11:20:00,9.04,9.08,9.04,9.07,950176.0,6.9523,6.9831,6.9523,6.9754,950176.0
2015-09-28 11:25:00,9.07,9.07,9.05,9.06,384688.0,6.9754,6.9754,6.96,6.9677,384688.0
2015-09-28 11:30:00,9.06,9.09,9.06,9.08,1063712.0,6.9677,6.9908,6.9677,6.9831,1063712.0
2015-09-28 11:35:00,9.08,9.1,9.08,9.09,286976.0,6.9831,6.9985,6.9831,6.9908,286976.0
2015-09-28 11:40:00,9.09,9.1,9.08,9.09,195528.0,6.9908,6.9985,6.9831,6.9908,195528.0
2015-09-28 11:45:00,9.09,9.1,9.08,9.08,171248.0,6.9908,6.9985,6.9831,6.9831,171248.0
2015-09-28 11:50:00,9.09,9.11,9.08,9.11,336272.0,6.9908,7.0062,6.9831,7.0062,336272.0
2015-09-28 11:55:00,9.11,9.11,9.09,9.09,150832.0,7.0062,7.0062,6.9908,6.9908,150832.0
2015-09-28 12:00:00,9.08,9.09,9.08,9.09,379104.0,6.9831,6.9908,6.9831,6.9908,379104.0
2015-09-28 12:05:00,9.09,9.09,9.08,9.08,96760.0,6.9908,6.9908,6.9831,6.9831,96760.0
2015-09-28 12:10:00,9.08,9.08,9.06,9.07,568032.0,6.9831,6.9831,6.9677,6.9754,568032.0
2015-09-28 12:15:00,9.07,9.08,9.07,9.08,145560.0,6.9754,6.9831,6.9754,6.9831,145560.0
2015-09-28 12:20:00,9.07,9.07,9.06,9.07,126448.0,6.9754,6.9754,6.9677,6.9754,126448.0
2015-09-28 12:25:00,9.07,9.09,9.07,9.08,125912.0,6.9754,6.9908,6.9754,6.9831,125912.0
2015-09-28 12:30:00,9.08,9.08,9.06,9.06,133104.0,6.9831,6.9831,6.9677,6.9677,133104.0
2015-09-28 12:35:00,9.07,9.08,9.06,9.08,205424.0,6.9754,6.9831,6.9677,6.9831,205424.0
2015-09-28 12:40:00,9.08,9.08,9.06,9.06,165784.0,6.9831,6.9831,6.9677,6.9677,165784.0
2015-09-28 12:45:00,9.06,9.08,9.06,9.07,367864.0,6.9677,6.9831,6.9677,6.9754,367864.0
2015-09-28 12:50:00,9.07,9.07,9.06,9.07,433776.0,6.9754,6.9754,6.9677,6.9754,433776.0
2015-09-28 12:55:00,9.07,9.08,9.06,9.06,339808.0,6.9754,6.9831,6.9677,6.9677,339808.0
2015-09-28 13:00:00,9.06,9.08,9.06,9.07,238248.0,6.9677,6.9831,6.9677,6.9754,238248.0
2015-09-28 13:05:00,9.07,9.07,9.06,9.06,268528.0,6.9754,6.9754,6.9677,6.9677,268528.0
2015-09-28 13:10:00,9.06,9.07,9.06,9.07,250448.0,6.9677,6.9754,6.9677,6.9754,250448.0
2015-09-28 13:15:00,9.07,9.07,9.06,9.07,249360.0,6.9754,6.9754,6.9677,6.9754,249360.0
2015-09-28 13:20:00,9.07,9.07,9.06,9.06,214336.0,6.9754,6.9754,6.9677,6.9677,214336.0
2015-09-28 13:25:00,9.06,9.06,9.05,9.05,184232.0,6.9677,6.9677,6.96,6.96,184232.0
2015-09-28 13:30:00,9.05,9.05,9.04,9.04,362296.0,6.96,6.96,6.9523,6.9523,362296.0
2015-09-28 13:35:00,9.04,9.05,9.04,9.05,258552.0,6.9523,6.96,6.9523,6.96,258552.0
2015-09-28 13:40:00,9.05,9.05,9.04,9.04,253168.0,6.96,6.96,6.9523,6.9523,253168.0
2015-09-28 13:45:00,9.04,9.05,9.02,9.02,1572832.0,6.9523,6.96,6.937,6.937,1572832.0
2015-09-28 13:50:00,9.02,9.03,9.0,9.01,690520.0,6.937,6.9446,6.9216,6.9293,690520.0
2015-09-28 13:55:00,9.01,9.02,9.0,9.02,122808.0,6.9293,6.937,6.9216,6.937,122808.0
2015-09-28 14:00:00,9.02,9.02,9.0,9.01,317104.0,6.937,6.937,6.9216,6.9293,317104.0
2015-09-28 14:05:00,9.01,9.01,9.0,9.0,287704.0,6.9293,6.9293,6.9216,6.9216,287704.0
2015-09-28 14:10:00,9.0,9.0,8.99,8.99,315552.0,6.9216,6.9216,6.9139,6.9139,315552.0
2015-09-28 14:15:00,8.99,8.99,8.98,8.99,287048.0,6.9139,6.9139,6.9062,6.9139,287048.0
2015-09-28 14:20:00,8.99,8.99,8.98,8.99,316552.0,6.9139,6.9139,6.9062,6.9139,316552.0
2015-09-28 14:25:00,8.98,9.01,8.98,9.01,415672.0,6.9062,6.9293,6.9062,6.9293,415672.0
2015-09-28 14:30:00,9.01,9.02,9.0,9.02,181064.0,6.9293,6.937,6.9216,6.937,181064.0
2015-09-28 14:35:00,9.02,9.03,9.01,9.03,75200.0,6.937,6.9446,6.9293,6.9446,75200.0
2015-09-28 14:40:00,9.03,9.03,9.01,9.02,126168.0,6.9446,6.9446,6.9293,6.937,126168.0
2015-09-28 14:45:00,9.02,9.03,9.0,9.01,113880.0,6.937,6.9446,6.9216,6.9293,113880.0
2015-09-28 14:50:00,9.01,9.02,9.0,9.0,334704.0,6.9293,6.937,6.9216,6.9216,334704.0
2015-09-28 14:55:00,9.0,9.0,8.99,8.99,354464.0,6.9216,6.9216,6.9139,6.9139,354464.0
2015-09-28 15:00:00,8.99,8.99,8.98,8.99,118832.0,6.9139,6.9139,6.9062,6.9139,118832.0
2015-09-28 15:05:00,8.99,8.99,8.97,8.97,400720.0,6.9139,6.9139,6.8985,6.8985,400720.0
2015-09-28 15:10:00,8.97,8.98,8.97,8.97,348800.0,6.8985,6.9062,6.8985,6.8985,348800.0
2015-09-28 15:15:00,8.97,8.99,8.97,8.99,241152.0,6.8985,6.9139,6.8985,6.9139,241152.0
2015-09-28 15:20:00,8.99,9.01,8.99,9.01,441792.0,6.9139,6.9293,6.9139,6.9293,441792.0
2015-09-28 15:25:00,9.01,9.02,9.0,9.01,270840.0,6.9293,6.937,6.9216,6.9293,270840.0
2015-09-28 15:30:00,9.0,9.04,9.0,9.04,507456.0,6.9216,6.9523,6.9216,6.9523,507456.0
2015-09-28 15:35:00,9.04,9.05,9.03,9.04,433976.0,6.9523,6.96,6.9446,6.9523,433976.0
2015-09-28 15:40:00,9.04,9.05,9.02,9.02,311848.0,6.9523,6.96,6.937,6.937,311848.0
2015-09-28 15:45:00,9.02,9.04,9.02,9.04,335568.0,6.937,6.9523,6.937,6.9523,335568.0
2015-09-28 15:50:00,9.04,9.05,9.04,9.04,586744.0,6.9523,6.96,6.9523,6.9523,586744.0
2015-09-28 15:55:00,9.04,9.05,9.03,9.03,1640112.0,6.9523,6.96,6.9446,6.9446,1640112.0
2015-09-29 09:30:00,9.06,9.12,9.01,9.03,124292.0,6.9677,7.0139,6.9293,6.9446,124292.0
2015-09-29 09:35:00,9.02,9.03,9.0,9.01,147068.0,6.937,6.9446,6.9216,6.9293,147068.0
2015-09-29 09:40:00,9.01,9.03,9.01,9.01,156068.0,6.9293,6.9446,6.9293,6.9293,156068.0
2015-09-29 09:45:00,9.01,9.06,9.01,9.03,436972.0,6.9293,6.9677,6.9293,6.9446,436972.0
2015-09-29 09:50:00,9.03,9.03,9.02,9.02,490484.0,6.9446,6.9446,6.937,6.937,490484.0
2015-09-29 09:55:00,9.02,9.04,9.02,9.04,111324.0,6.937,6.9523,6.937,6.9523,111324.0
2015-09-29 10:00:00,9.04,9.05,9.02,9.02,84144.0,6.9523,6.96,6.937,6.937,84144.0
2015-09-29 10:05:00,9.02,9.05,9.02,9.03,82356.0,6.937,6.96,6.937,6.9446,82356.0
2015-09-29 10:10:00,9.03,9.06,9.03,9.06,78088.0,6.9446,6.9677,6.9446,6.9677,78088.0
2015-09-29 10:15:00,9.05,9.1,9.05,9.1,188340.0,6.96,6.9985,6.96,6.9985,188340.0
2015-09-29 10:20:00,9.1,9.12,9.09,9.1,74584.0,6.9985,7.0139,6.9908,6.9985,74584.0
2015-09-29 10:25:00,9.1,9.12,9.1,9.11,81944.0,6.9985,7.0139,6.9985,7.0062,81944.0
2015-09-29 10:30:00,9.11,9.12,9.09,9.1,88984.0,7.0062,7.0139,6.9908,6.9985,88984.0
2015-09-29 10:35:00,9.1,9.1,9.09,9.09,113912.0,6.9985,6.9985,6.9908,6.9908,113912.0
2015-09-29 10:40:00,9.09,9.1,9.08,9.08,96488.0,6.9908,6.9985,6.9831,6.9831,96488.0
2015-09-29 10:45:00,9.08,9.09,9.06,9.07,32904.0,6.9831,6.9908,6.9677,6.9754,32904.0
2015-09-29 10:50:00,9.06,9.07,9.06,9.06,97884.0,6.9677,6.9754,6.9677,6.9677,97884.0
2015-09-29 10:55:00,9.07,9.08,9.06,9.07,45000.0,6.9754,6.9831,6.9677,6.9754,45000.0
2015-09-29 11:00:00,9.06,9.08,9.06,9.08,53768.0,6.9677,6.9831,6.9677,6.9831,53768.0
2015-09-29 11:05:00,9.08,9.08,9.04,9.05,80228.0,6.9831,6.9831,6.9523,6.96,80228.0
2015-09-29 11:10:00,9.04,9.05,9.01,9.02,153360.0,6.9523,6.96,6.9293,6.937,153360.0
2015-09-29 11:15:00,9.02,9.03,9.01,9.02,47640.0,6.937,6.9446,6.9293,6.937,47640.0
2015-09-29 11:20:00,9.03,9.04,9.02,9.04,44168.0,6.9446,6.9523,6.937,6.9523,44168.0
2015-09-29 11:25:00,9.04,9.05,9.03,9.04,61940.0,6.9523,6.96,6.9446,6.9523,61940.0
2015-09-29 11:30:00,9.04,9.04,9.02,9.02,138176.0,6.9523,6.9523,6.937,6.937,138176.0
2015-09-29 11:35:00,9.02,9.03,9.02,9.03,141940.0,6.937,6.9446,6.937,6.9446,141940.0
2015-09-29 11:40:00,9.03,9.03,9.02,9.02,84480.0,6.9446,6.9446,6.937,6.937,84480.0
2015-09-29 11:45:00,9.02,9.03,9.01,9.03,50648.0,6.937,6.9446,6.9293,6.9446,50648.0
2015-09-29 11:50:00,9.03,9.04,9.03,9.03,101096.0,6.9446,6.9523,6.9446,6.9446,101096.0
2015-09-29 11:55:00,9.03,9.03,9.02,9.02,54044.0,6.9446,6.9446,6.937,6.937,54044.0
2015-09-29 12:00:00,9.02,9.03,9.02,9.02,51060.0,6.937,6.9446,6.937,6.937,51060.0
2015-09-29 12:05:00,9.02,9.03,9.02,9.02,53872.0,6.937,6.9446,6.937,6.937,53872.0
2015-09-29 12:10:00,9.02,9.02,9.0,9.02,71492.0,6.937,6.937,6.9216,6.937,71492.0
2015-09-29 12:15:00,9.02,9.04,9.01,9.02,45092.0,6.937,6.9523,6.9293,6.937,45092.0
2015-09-29 12:20:00,9.02,9.04,9.02,9.03,134124.0,6.937,6.9523,6.937,6.9446,134124.0
2015-09-29 12:25:00,9.03,9.05,9.03,9.04,596932.0,6.9446,6.96,6.9446,6.9523,596932.0
2015-09-29 12:30:00,9.04,9.06,9.04,9.05,100616.0,6.9523,6.9677,6.9523,6.96,100616.0
2015-09-29 12:35:00,9.05,9.06,9.04,9.05,84532.0,6.96,6.9677,6.9523,6.96,84532.0
2015-09-29 12:40:00,9.05,9.06,9.04,9.06,116376.0,6.96,6.9677,6.9523,6.9677,116376.0
2015-09-29 12:45:00,9.06,9.07,9.05,9.06,72020.0,6.9677,6.9754,6.96,6.9677,72020.0
2015-09-29 12:50:00,9.06,9.06,9.05,9.06,66088.0,6.9677,6.9677,6.96,6.9677,66088.0
2015-09-29 12:55:00,9.06,9.06,9.05,9.05,46200.0,6.9677,6.9677,6.96,6.96,46200.0
2015-09-29 13:00:00,9.05,9.06,9.05,9.06,46340.0,6.96,6.9677,6.96,6.9677,46340.0
2015-09-29 13:05:00,9.06,9.07,9.05,9.06,69160.0,6.9677,6.9754,6.96,6.9677,69160.0
2015-09-29 13:10:00,9.06,9.07,9.06,9.06,54852.0,6.9677,6.9754,6.9677,6.9677,54852.0
2015-09-29 13:15:00,9.06,9.06,9.05,9.06,33524.0,6.9677,6.9677,6.96,6.9677,33524.0
2015-09-29 13:20:00,9.06,9.07,9.06,9.06,171588.0,6.9677,6.9754,6.9677,6.9677,171588.0
2015-09-29 13:25:00,9.06,9.09,9.06,9.09,69336.0,6.9677,6.9908,6.9677,6.9908,69336.0
2015-09-29 13:30:00,9.09,9.1,9.08,9.09,62428.0,6.9908,6.9985,6.9831,6.9908,62428.0
2015-09-29 13:35:00,9.09,9.11,9.09,9.1,133804.0,6.9908,7.0062,6.9908,6.9985,133804.0
2015-09-29 13:40:00,9.1,9.12,9.1,9.12,47860.0,6.9985,7.0139,6.9985,7.0139,47860.0
2015-09-29 13:45:00,9.12,9.12,9.1,9.1,100952.0,7.0139,7.0139,6.9985,6.9985,100952.0
2015-09-29 13:50:00,9.1,9.11,9.1,9.11,83696.0,6.9985,7.0062,6.9985,7.0062,83696.0
2015-09-29 13:55:00,9.11,9.12,9.11,9.11,79832.0,7.0062,7.0139,7.0062,7.0062,79832.0
2015-09-29 14:00:00,9.11,9.11,9.09,9.09,61284.0,7.0062,7.0062,6.9908,6.9908,61284.0
2015-09-29 14:05:00,9.09,9.09,9.08,9.09,41236.0,6.9908,6.9908,6.9831,6.9908,41236.0
2015-09-29 14:10:00,9.09,9.1,9.08,9.09,27960.0,6.9908,6.9985,6.9831,6.9908,27960.0
2015-09-29 14:15:00,9.09,9.1,9.08,9.1,42980.0,6.9908,6.9985,6.9831,6.9985,42980.0
2015-09-29 14:20:00,9.1,9.1,9.09,9.1,31616.0,6.9985,6.9985,6.9908,6.9985,31616.0
2015-09-29 14:25:00,9.1,9.12,9.1,9.11,77144.0,6.9985,7.0139,6.9985,7.0062,77144.0
2015-09-29 14:30:00,9.11,9.12,9.11,9.11,79960.0,7.0062,7.0139,7.0062,7.0062,79960.0
2015-09-29 14:35:00,9.11,9.12,9.1,9.12,64756.0,7.0062,7.0139,6.9985,7.0139,64756.0
2015-09-29 14:40:00,9.11,9.11,9.1,9.1,48604.0,7.0062,7.0062,6.9985,6.9985,48604.0
2015-09-29 14:45:00,9.1,9.11,9.1,9.1,296356.0,6.9985,7.0062,6.9985,6.9985,296356.0
2015-09-29 14:50:00,9.1,9.11,9.1,9.11,516436.0,6.9985,7.0062,6.9985,7.0062,516436.0
2015-09-29 14:55:00,9.11,9.11,9.09,9.1,97260.0,7.0062,7.0062,6.9908,6.9985,97260.0
2015-09-29 15:00:00,9.1,9.1,9.09,9.1,164588.0,6.9985,6.9985,6.9908,6.9985,164588.0
2015-09-29 15:05:00,9.1,9.11,9.09,9.1,119224.0,6.9985,7.0062,6.9908,6.9985,119224.0
2015-09-29 15:10:00,9.1,9.11,9.1,9.11,109832.0,6.9985,7.0062,6.9985,7.0062,109832.0
2015-09-29 15:15:00,9.11,9.11,9.1,9.1,117592.0,7.0062,7.0062,6.9985,6.9985,117592.0
2015-09-29 15:20:00,9.11,9.11,9.09,9.1,210732.0,7.0062,7.0062,6.9908,6.9985,210732.0
2015-09-29 15:25:00,9.1,9.1,9.08,9.08,297708.0,6.9985,6.9985,6.9831,6.9831,297708.0
2015-09-29 15:30:00,9.08,9.11,9.08,9.1,310592.0,6.9831,7.0062,6.9831,6.9985,310592.0
2015-09-29 15:35:00,9.1,9.12,9.1,9.11,270340.0,6.9985,7.0139,6.9985,7.0062,270340.0
2015-09-29 15:40:00,9.11,9.11,9.1,9.1,275920.0,7.0062,7.0062,6.9985,6.9985,275920.0
2015-09-29 15:45:00,9.1,9.13,9.09,9.12,370480.0,6.9985,7.0215,6.9908,7.0139,370480.0
2015-09-29 15:50:00,9.12,9.13,9.11,9.13,295076.0,7.0139,7.0215,7.0062,7.0215,295076.0
2015-09-29 15:55:00,9.13,9.14,9.12,9.12,537600.0,7.0215,7.0292,7.0139,7.0139,537600.0
2015-09-30 09:30:00,9.22,9.27,9.18,9.27,312820.0,7.0908,7.1292,7.06,7.1292,312820.0
2015-09-30 09:35:00,9.26,9.31,9.24,9.29,493784.0,7.1215,7.16,7.1061,7.1446,493784.0
2015-09-30 09:40:00,9.29,9.31,9.26,9.28,410856.0,7.1446,7.16,7.1215,7.1369,410856.0
2015-09-30 09:45:00,9.28,9.29,9.26,9.26,352492.0,7.1369,7.1446,7.1215,7.1215,352492.0
2015-09-30 09:50:00,9.26,9.27,9.25,9.26,189116.0,7.1215,7.1292,7.1138,7.1215,189116.0
2015-09-30 09:55:00,9.26,9.27,9.25,9.25,444896.0,7.1215,7.1292,7.1138,7.1138,444896.0
2015-09-30 10:00:00,9.25,9.26,9.22,9.23,467784.0,7.1138,7.1215,7.0908,7.0985,467784.0
2015-09-30 10:05:00,9.22,9.22,9.2,9.21,267488.0,7.0908,7.0908,7.0754,7.0831,267488.0
2015-09-30 10:10:00,9.21,9.21,9.18,9.18,71656.0,7.0831,7.0831,7.06,7.06,71656.0
2015-09-30 10:15:00,9.18,9.18,9.16,9.16,82444.0,7.06,7.06,7.0446,7.0446,82444.0
2015-09-30 10:20:00,9.16,9.17,9.15,9.15,324600.0,7.0446,7.0523,7.0369,7.0369,324600.0
2015-09-30 10:25:00,9.15,9.15,9.14,9.14,190316.0,7.0369,7.0369,7.0292,7.0292,190316.0
2015-09-30 10:30:00,9.14,9.14,9.1,9.1,139420.0,7.0292,7.0292,6.9985,6.9985,139420.0
2015-09-30 10:35:00,9.1,9.11,9.08,9.09,207552.0,6.9985,7.0062,6.9831,6.9908,207552.0
2015-09-30 10:40:00,9.09,9.1,9.08,9.08,259164.0,6.9908,6.9985,6.9831,6.9831,259164.0
2015-09-30 10:45:00,9.08,9.1,9.08,9.09,136640.0,6.9831,6.9985,6.9831,6.9908,136640.0
2015-09-30 10:50:00,9.09,9.1,9.09,9.09,85096.0,6.9908,6.9985,6.9908,6.9908,85096.0
2015-09-30 10:55:00,9.09,9.1,9.09,9.1,132284.0,6.9908,6.9985,6.9908,6.9985,132284.0
2015-09-30 11:00:00,9.1,9.11,9.09,9.11,124696.0,6.9985,7.0062,6.9908,7.0062,124696.0
2015-09-30 11:05:00,9.11,9.11,9.1,9.1,119332.0,7.0062,7.0062,6.9985,6.9985,119332.0
2015-09-30 11:10:00,9.1,9.11,9.08,9.1,432284.0,6.9985,7.0062,6.9831,6.9985,432284.0
2015-09-30 11:15:00,9.1,9.1,9.07,9.08,104040.0,6.9985,6.9985,6.9754,6.9831,104040.0
2015-09-30 11:20:00,9.08,9.1,9.06,9.07,840216.0,6.9831,6.9985,6.9677,6.9754,840216.0
2015-09-30 11:25:00,9.07,9.08,9.06,9.06,118804.0,6.9754,6.9831,6.9677,6.9677,118804.0
2015-09-30 11:30:00,9.06,9.06,9.06,9.06,59856.0,6.9677,6.9677,6.9677,6.9677,59856.0
2015-09-30 11:35:00,9.06,9.06,9.05,9.05,95156.0,6.9677,6.9677,6.96,6.96,95156.0
2015-09-30 11:40:00,9.05,9.06,9.05,9.06,149656.0,6.96,6.9677,6.96,6.9677,149656.0
2015-09-30 11:45:00,9.06,9.08,9.06,9.07,87776.0,6.9677,6.9831,6.9677,6.9754,87776.0
2015-09-30 11:50:00,9.07,9.07,9.06,9.06,92432.0,6.9754,6.9754,6.9677,6.9677,92432.0
2015-09-30 11:55:00,9.06,9.06,9.05,9.05,73472.0,6.9677,6.9677,6.96,6.96,73472.0
2015-09-30 12:00:00,9.06,9.08,9.05,9.08,111332.0,6.9677,6.9831,6.96,6.9831,111332.0
2015-09-30 12:05:00,9.08,9.08,9.06,9.06,76400.0,6.9831,6.9831,6.9677,6.9677,76400.0
2015-09-30 12:10:00,9.06,9.06,9.05,9.06,46052.0,6.9677,6.9677,6.96,6.9677,46052.0
2015-09-30 12:15:00,9.06,9.06,9.06,9.06,41572.0,6.9677,6.9677,6.9677,6.9677,41572.0
2015-09-30 12:20:00,9.06,9.07,9.06,9.06,58800.0,6.9677,6.9754,6.9677,6.9677,58800.0
2015-09-30 12:25:00,9.06,9.08,9.06,9.08,35996.0,6.9677,6.9831,6.9677,6.9831,35996.0
2015-09-30 12:30:00,9.08,9.09,9.07,9.08,38800.0,6.9831,6.9908,6.9754,6.9831,38800.0
2015-09-30 12:35:00,9.08,9.08,9.08,9.08,38148.0,6.9831,6.9831,6.9831,6.9831,38148.0
2015-09-30 12:40:00,9.08,9.08,9.08,9.08,52984.0,6.9831,6.9831,6.9831,6.9831,52984.0
2015-09-30 12:45:00,9.08,9.08,9.07,9.08,190488.0,6.9831,6.9831,6.9754,6.9831,190488.0
2015-09-30 12:50:00,9.08,9.09,9.08,9.08,159000.0,6.9831,6.9908,6.9831,6.9831,159000.0
2015-09-30 12:55:00,9.08,9.08,9.07,9.08,104592.0,6.9831,6.9831,6.9754,6.9831,104592.0
2015-09-30 13:00:00,9.08,9.08,9.07,9.08,100056.0,6.9831,6.9831,6.9754,6.9831,100056.0
2015-09-30 13:05:00,9.08,9.08,9.07,9.07,125384.0,6.9831,6.9831,6.9754,6.9754,125384.0
2015-09-30 13:10:00,9.08,9.08,9.07,9.07,297688.0,6.9831,6.9831,6.9754,6.9754,297688.0
2015-09-30 13:15:00,9.07,9.09,9.06,9.09,56000.0,6.9754,6.9908,6.9677,6.9908,56000.0
2015-09-30 13:20:00,9.09,9.09,9.07,9.08,51400.0,6.9908,6.9908,6.9754,6.9831,51400.0
2015-09-30 13:25:00,9.08,9.08,9.07,9.08,86120.0,6.9831,6.9831,6.9754,6.9831,86120.0
2015-09-30 13:30:00,9.08,9.09,9.08,9.09,47080.0,6.9831,6.9908,6.9831,6.9908,47080.0
2015-09-30 13:35:00,9.09,9.09,9.08,9.08,45808.0,6.9908,6.9908,6.9831,6.9831,45808.0
2015-09-30 13:40:00,9.08,9.11,9.08,9.11,59388.0,6.9831,7.0062,6.9831,7.0062,59388.0
2015-09-30 13:45:00,9.12,9.12,9.11,9.11,46956.0,7.0139,7.0139,7.0062,7.0062,46956.0
2015-09-30 13:50:00,9.11,9.12,9.11,9.12,72696.0,7.0062,7.0139,7.0062,7.0139,72696.0
2015-09-30 13:55:00,9.12,9.12,9.12,9.12,88692.0,7.0139,7.0139,7.0139,7.0139,88692.0
2015-09-30 14:00:00,9.12,9.12,9.11,9.12,79736.0,7.0139,7.0139,7.0062,7.0139,79736.0
2015-09-30 14:05:00,9.12,9.13,9.11,9.12,73220.0,7.0139,7.0215,7.0062,7.0139,73220.0
2015-09-30 14:10:00,9.12,9.14,9.12,9.14,156940.0,7.0139,7.0292,7.0139,7.0292,156940.0
2015-09-30 14:15:00,9.14,9.15,9.13,9.13,77060.0,7.0292,7.0369,7.0215,7.0215,77060.0
2015-09-30 14:20:00,9.14,9.15,9.13,9.15,99900.0,7.0292,7.0369,7.0215,7.0369,99900.0
2015-09-30 14:25:00,9.15,9.15,9.14,9.15,83284.0,7.0369,7.0369,7.0292,7.0369,83284.0
2015-09-30 14:30:00,9.15,9.16,9.14,9.14,88212.0,7.0369,7.0446,7.0292,7.0292,88212.0
2015-09-30 14:35:00,9.14,9.15,9.14,9.15,95000.0,7.0292,7.0369,7.0292,7.0369,95000.0
2015-09-30 14:40:00,9.15,9.15,9.15,9.15,100120.0,7.0369,7.0369,7.0369,7.0369,100120.0
2015-09-30 14:45:00,9.15,9.16,9.15,9.15,338372.0,7.0369,7.0446,7.0369,7.0369,338372.0
2015-09-30 14:50:00,9.15,9.15,9.14,9.15,183836.0,7.0369,7.0369,7.0292,7.0369,183836.0
2015-09-30 14:55:00,9.15,9.15,9.14,9.15,126428.0,7.0369,7.0369,7.0292,7.0369,126428.0
2015-09-30 15:00:00,9.15,9.15,9.13,9.13,86552.0,7.0369,7.0369,7.0215,7.0215,86552.0
2015-09-30 15:05:00,9.13,9.14,9.12,9.13,141976.0,7.0215,7.0292,7.0139,7.0215,141976.0
2015-09-30 15:10:00,9.13,9.13,9.12,9.13,126336.0,7.0215,7.0215,7.0139,7.0215,126336.0
2015-09-30 15:15:00,9.13,9.14,9.13,9.13,132652.0,7.0215,7.0292,7.0215,7.0215,132652.0
2015-09-30 15:20:00,9.13,9.15,9.13,9.14,179896.0,7.0215,7.0369,7.0215,7.0292,179896.0
2015-09-30 15:25:00,9.15,9.15,9.14,9.15,196520.0,7.0369,7.0369,7.0292,7.0369,196520.0
2015-09-30 15:30:00,9.15,9.16,9.15,9.15,388780.0,7.0369,7.0446,7.0369,7.0369,388780.0
2015-09-30 15:35:00,9.15,9.15,9.13,9.14,243852.0,7.0369,7.0369,7.0215,7.0292,243852.0
2015-09-30 15:40:00,9.14,9.15,9.14,9.15,206204.0,7.0292,7.0369,7.0292,7.0369,206204.0
2015-09-30 15:45:00,9.15,9.15,9.15,9.15,223264.0,7.0369,7.0369,7.0369,7.0369,223264.0
2015-09-30 15:50:00,9.15,9.17,9.15,9.16,436892.0,7.0369,7.0523,7.0369,7.0446,436892.0
2015-09-30 15:55:00,9.16,9.16,9.15,9.15,1062952.0,7.0446,7.0446,7.0369,7.0369,1062952.0
2015-10-01 09:30:00,9.2,9.24,9.17,9.19,183880.0,7.0754,7.1061,7.0523,7.0677,183880.0
2015-10-01 09:35:00,9.18,9.18,9.11,9.12,69660.0,7.06,7.06,7.0062,7.0139,69660.0
2015-10-01 09:40:00,9.12,9.13,9.11,9.12,68132.0,7.0139,7.0215,7.0062,7.0139,68132.0
2015-10-01 09:45:00,9.12,9.15,9.12,9.14,80468.0,7.0139,7.0369,7.0139,7.0292,80468.0
2015-10-01 09:50:00,9.14,9.14,9.12,9.12,51612.0,7.0292,7.0292,7.0139,7.0139,51612.0
2015-10-01 09:55:00,9.12,9.12,9.11,9.11,37552.0,7.0139,7.0139,7.0062,7.0062,37552.0
2015-10-01 10:00:00,9.12,9.13,9.09,9.09,207988.0,7.0139,7.0215,6.9908,6.9908,207988.0
2015-10-01 10:05:00,9.09,9.11,9.09,9.11,124344.0,6.9908,7.0062,6.9908,7.0062,124344.0
2015-10-01 10:10:00,9.11,9.11,9.09,9.09,90548.0,7.0062,7.0062,6.9908,6.9908,90548.0
2015-10-01 10:15:00,9.09,9.11,9.08,9.08,130376.0,6.9908,7.0062,6.9831,6.9831,130376.0
2015-10-01 10:20:00,9.08,9.09,9.06,9.07,138912.0,6.9831,6.9908,6.9677,6.9754,138912.0
2015-10-01 10:25:00,9.07,9.09,9.06,9.08,133872.0,6.9754,6.9908,6.9677,6.9831,133872.0
2015-10-01 10:30:00,9.08,9.08,9.04,9.05,168000.0,6.9831,6.9831,6.9523,6.96,168000.0
2015-10-01 10:35:00,9.05,9.05,9.02,9.03,232228.0,6.96,6.96,6.937,6.9446,232228.0
2015-10-01 10:40:00,9.03,9.04,9.0,9.01,214796.0,6.9446,6.9523,6.9216,6.9293,214796.0
2015-10-01 10:45:00,9.01,9.02,9.0,9.0,198196.0,6.9293,6.937,6.9216,6.9216,198196.0
2015-10-01 10:50:00,9.0,9.01,8.99,8.99,183208.0,6.9216,6.9293,6.9139,6.9139,183208.0
2015-10-01 10:55:00,9.0,9.02,8.99,9.01,186972.0,6.9216,6.937,6.9139,6.9293,186972.0
2015-10-01 11:00:00,9.0,9.01,9.0,9.01,81196.0,6.9216,6.9293,6.9216,6.9293,81196.0
2015-10-01 11:05:00,9.01,9.01,8.99,9.0,119208.0,6.9293,6.9293,6.9139,6.9216,119208.0
2015-10-01 11:10:00,9.0,9.01,8.99,8.99,177240.0,6.9216,6.9293,6.9139,6.9139,177240.0
2015-10-01 11:15:00,8.99,9.0,8.99,8.99,56248.0,6.9139,6.9216,6.9139,6.9139,56248.0
2015-10-01 11:20:00,8.99,8.99,8.97,8.98,174612.0,6.9139,6.9139,6.8985,6.9062,174612.0
2015-10-01 11:25:00,8.98,9.0,8.98,8.99,61568.0,6.9062,6.9216,6.9062,6.9139,61568.0
2015-10-01 11:30:00,8.99,8.99,8.97,8.97,64228.0,6.9139,6.9139,6.8985,6.8985,64228.0
2015-10-01 11:35:00,8.98,8.99,8.98,8.99,348060.0,6.9062,6.9139,6.9062,6.9139,348060.0
2015-10-01 11:40:00,8.99,8.99,8.97,8.98,84092.0,6.9139,6.9139,6.8985,6.9062,84092.0
2015-10-01 11:45:00,8.98,8.98,8.95,8.96,135820.0,6.9062,6.9062,6.8831,6.8908,135820.0
2015-10-01 11:50:00,8.96,8.96,8.95,8.95,87760.0,6.8908,6.8908,6.8831,6.8831,87760.0
2015-10-01 11:55:00,8.95,8.95,8.93,8.93,133328.0,6.8831,6.8831,6.8677,6.8677,133328.0
2015-10-01 12:00:00,8.93,8.93,8.9,8.91,343512.0,6.8677,6.8677,6.8447,6.8524,343512.0
2015-10-01 12:05:00,8.9,8.9,8.88,8.89,70340.0,6.8447,6.8447,6.8293,6.837,70340.0
2015-10-01 12:10:00,8.89,8.89,8.87,8.88,363200.0,6.837,6.837,6.8216,6.8293,363200.0
2015-10-01 12:15:00,8.88,8.88,8.86,8.86,166272.0,6.8293,6.8293,6.8139,6.8139,166272.0
2015-10-01 12:20:00,8.86,8.87,8.85,8.86,335888.0,6.8139,6.8216,6.8062,6.8139,335888.0
2015-10-01 12:25:00,8.86,8.87,8.86,8.86,205616.0,6.8139,6.8216,6.8139,6.8139,205616.0
2015-10-01 12:30:00,8.86,8.87,8.86,8.86,186524.0,6.8139,6.8216,6.8139,6.8139,186524.0
2015-10-01 12:35:00,8.86,8.88,8.86,8.88,417936.0,6.8139,6.8293,6.8139,6.8293,417936.0
2015-10-01 12:40:00,8.88,8.88,8.81,8.82,576824.0,6.8293,6.8293,6.7754,6.7831,576824.0
2015-10-01 12:45:00,8.82,8.83,8.81,8.82,171924.0,6.7831,6.7908,6.7754,6.7831,171924.0
2015-10-01 12:50:00,8.83,8.83,8.82,8.82,175744.0,6.7908,6.7908,6.7831,6.7831,175744.0
2015-10-01 12:55:00,8.82,8.84,8.82,8.83,183184.0,6.7831,6.7985,6.7831,6.7908,183184.0
2015-10-01 13:00:00,8.83,8.83,8.81,8.82,97632.0,6.7908,6.7908,6.7754,6.7831,97632.0
2015-10-01 13:05:00,8.82,8.83,8.82,8.82,89884.0,6.7831,6.7908,6.7831,6.7831,89884.0
2015-10-01 13:10:00,8.82,8.82,8.8,8.81,201624.0,6.7831,6.7831,6.7678,6.7754,201624.0
2015-10-01 13:15:00,8.81,8.82,8.81,8.81,157240.0,6.7754,6.7831,6.7754,6.7754,157240.0
2015-10-01 13:20:00,8.81,8.81,8.79,8.81,130564.0,6.7754,6.7754,6.7601,6.7754,130564.0
2015-10-01 13:25:00,8.8,8.81,8.8,8.8,106420.0,6.7678,6.7754,6.7678,6.7678,106420.0
2015-10-01 13:30:00,8.8,8.83,8.8,8.83,149008.0,6.7678,6.7908,6.7678,6.7908,149008.0
2015-10-01 13:35:00,8.83,8.85,8.83,8.85,91716.0,6.7908,6.8062,6.7908,6.8062,91716.0
2015-10-01 13:40:00,8.85,8.86,8.85,8.86,91576.0,6.8062,6.8139,6.8062,6.8139,91576.0
2015-10-01 13:45:00,8.86,8.87,8.86,8.87,70528.0,6.8139,6.8216,6.8139,6.8216,70528.0
2015-10-01 13:50:00,8.87,8.89,8.86,8.89,84580.0,6.8216,6.837,6.8139,6.837,84580.0
2015-10-01 13:55:00,8.89,8.9,8.89,8.89,310068.0,6.837,6.8447,6.837,6.837,310068.0
2015-10-01 14:00:00,8.89,8.89,8.88,8.89,107668.0,6.837,6.837,6.8293,6.837,107668.0
2015-10-01 14:05:00,8.89,8.93,8.89,8.92,117728.0,6.837,6.8677,6.837,6.86,117728.0
2015-10-01 14:10:00,8.93,8.94,8.92,8.93,353260.0,6.8677,6.8754,6.86,6.8677,353260.0
2015-10-01 14:15:00,8.93,8.94,8.93,8.93,492472.0,6.8677,6.8754,6.8677,6.8677,492472.0
2015-10-01 14:20:00,8.93,8.93,8.92,8.92,213928.0,6.8677,6.8677,6.86,6.86,213928.0
2015-10-01 14:25:00,8.92,8.93,8.92,8.92,157084.0,6.86,6.8677,6.86,6.86,157084.0
2015-10-01 14:30:00,8.92,8.93,8.88,8.89,636032.0,6.86,6.8677,6.8293,6.837,636032.0
2015-10-01 14:35:00,8.88,8.89,8.88,8.88,143592.0,6.8293,6.837,6.8293,6.8293,143592.0
2015-10-01 14:40:00,8.88,8.89,8.88,8.88,185856.0,6.8293,6.837,6.8293,6.8293,185856.0
2015-10-01 14:45:00,8.88,8.88,8.86,8.86,207848.0,6.8293,6.8293,6.8139,6.8139,207848.0
2015-10-01 14:50:00,8.86,8.9,8.86,8.9,97900.0,6.8139,6.8447,6.8139,6.8447,97900.0
2015-10-01 14:55:00,8.9,8.91,8.88,8.88,184156.0,6.8447,6.8524,6.8293,6.8293,184156.0
2015-10-01 15:00:00,8.89,8.89,8.88,8.88,119564.0,6.837,6.837,6.8293,6.8293,119564.0
2015-10-01 15:05:00,8.87,8.88,8.86,8.87,173668.0,6.8216,6.8293,6.8139,6.8216,173668.0
2015-10-01 15:10:00,8.87,8.9,8.87,8.9,458780.0,6.8216,6.8447,6.8216,6.8447,458780.0
2015-10-01 15:15:00,8.9,8.9,8.89,8.89,171748.0,6.8447,6.8447,6.837,6.837,171748.0
2015-10-01 15:20:00,8.9,8.9,8.88,8.88,131284.0,6.8447,6.8447,6.8293,6.8293,131284.0
2015-10-01 15:25:00,8.88,8.89,8.87,8.88,138416.0,6.8293,6.837,6.8216,6.8293,138416.0
2015-10-01 15:30:00,8.88,8.88,8.86,8.87,158448.0,6.8293,6.8293,6.8139,6.8216,158448.0
2015-10-01 15:35:00,8.87,8.87,8.84,8.84,220952.0,6.8216,6.8216,6.7985,6.7985,220952.0
2015-10-01 15:40:00,8.84,8.84,8.83,8.84,232116.0,6.7985,6.7985,6.7908,6.7985,232116.0
2015-10-01 15:45:00,8.84,8.87,8.84,8.86,252316.0,6.7985,6.8216,6.7985,6.8139,252316.0
2015-10-01 15:50:00,8.86,8.87,8.85,8.85,441148.0,6.8139,6.8216,6.8062,6.8062,441148.0
2015-10-01 15:55:00,8.85,8.88,8.85,8.88,770776.0,6.8062,6.8293,6.8062,6.8293,770776.0
2015-10-02 09:30:00,8.75,8.82,8.72,8.74,330828.0,6.7293,6.7831,6.7062,6.7216,330828.0
2015-10-02 09:35:00,8.73,8.74,8.69,8.69,317840.0,6.7139,6.7216,6.6832,6.6832,317840.0
2015-10-02 09:40:00,8.7,8.7,8.67,8.69,266944.0,6.6909,6.6909,6.6678,6.6832,266944.0
2015-10-02 09:45:00,8.69,8.69,8.66,8.66,557652.0,6.6832,6.6832,6.6601,6.6601,557652.0
2015-10-02 09:50:00,8.66,8.66,8.62,8.66,357996.0,6.6601,6.6601,6.6293,6.6601,357996.0
2015-10-02 09:55:00,8.66,8.68,8.63,8.66,261128.0,6.6601,6.6755,6.637,6.6601,261128.0
2015-10-02 10:00:00,8.66,8.67,8.64,8.65,147264.0,6.6601,6.6678,6.6447,6.6524,147264.0
2015-10-02 10:05:00,8.65,8.67,8.65,8.66,165624.0,6.6524,6.6678,6.6524,6.6601,165624.0
2015-10-02 10:10:00,8.66,8.66,8.63,8.66,347324.0,6.6601,6.6601,6.637,6.6601,347324.0
2015-10-02 10:15:00,8.66,8.67,8.63,8.63,312020.0,6.6601,6.6678,6.637,6.637,312020.0
2015-10-02 10:20:00,8.63,8.65,8.62,8.62,344132.0,6.637,6.6524,6.6293,6.6293,344132.0
2015-10-02 10:25:00,8.62,8.63,8.61,8.61,381564.0,6.6293,6.637,6.6216,6.6216,381564.0
2015-10-02 10:30:00,8.62,8.63,8.61,8.63,117176.0,6.6293,6.637,6.6216,6.637,117176.0
2015-10-02 10:35:00,8.63,8.65,8.62,8.65,131936.0,6.637,6.6524,6.6293,6.6524,131936.0
2015-10-02 10:40:00,8.65,8.65,8.63,8.64,214592.0,6.6524,6.6524,6.637,6.6447,214592.0
2015-10-02 10:45:00,8.64,8.65,8.63,8.65,160096.0,6.6447,6.6524,6.637,6.6524,160096.0
2015-10-02 10:50:00,8.65,8.66,8.64,8.66,218536.0,6.6524,6.6601,6.6447,6.6601,218536.0
2015-10-02 10:55:00,8.66,8.69,8.66,8.68,197572.0,6.6601,6.6832,6.6601,6.6755,197572.0
2015-10-02 11:00:00,8.68,8.71,8.68,8.7,426792.0,6.6755,6.6985,6.6755,6.6909,426792.0
2015-10-02 11:05:00,8.7,8.73,8.7,8.72,319612.0,6.6909,6.7139,6.6909,6.7062,319612.0
2015-10-02 11:10:00,8.72,8.73,8.72,8.72,382848.0,6.7062,6.7139,6.7062,6.7062,382848.0
2015-10-02 11:15:00,8.72,8.73,8.71,8.72,112340.0,6.7062,6.7139,6.6985,6.7062,112340.0
2015-10-02 11:20:00,8.72,8.74,8.71,8.71,138104.0,6.7062,6.7216,6.6985,6.6985,138104.0
2015-10-02 11:25:00,8.71,8.74,8.71,8.74,89764.0,6.6985,6.7216,6.6985,6.7216,89764.0
2015-10-02 11:30:00,8.74,8.75,8.74,8.75,107932.0,6.7216,6.7293,6.7216,6.7293,107932.0
2015-10-02 11:35:00,8.75,8.75,8.73,8.73,391752.0,6.7293,6.7293,6.7139,6.7139,391752.0
2015-10-02 11:40:00,8.73,8.75,8.72,8.73,249084.0,6.7139,6.7293,6.7062,6.7139,249084.0
2015-10-02 11:45:00,8.73,8.75,8.73,8.74,135808.0,6.7139,6.7293,6.7139,6.7216,135808.0
2015-10-02 11:50:00,8.74,8.76,8.74,8.75,267664.0,6.7216,6.737,6.7216,6.7293,267664.0
2015-10-02 11:55:00,8.75,8.76,8.73,8.73,462464.0,6.7293,6.737,6.7139,6.7139,462464.0
2015-10-02 12:00:00,8.73,8.75,8.73,8.74,178504.0,6.7139,6.7293,6.7139,6.7216,178504.0
2015-10-02 12:05:00,8.74,8.76,8.74,8.75,374880.0,6.7216,6.737,6.7216,6.7293,374880.0
2015-10-02 12:10:00,8.75,8.79,8.74,8.79,222168.0,6.7293,6.7601,6.7216,6.7601,222168.0
2015-10-02 12:15:00,8.79,8.81,8.79,8.81,100720.0,6.7601,6.7754,6.7601,6.7754,100720.0
2015-10-02 12:20:00,8.81,8.82,8.8,8.81,119776.0,6.7754,6.7831,6.7678,6.7754,119776.0
2015-10-02 12:25:00,8.81,8.84,8.81,8.82,115712.0,6.7754,6.7985,6.7754,6.7831,115712.0
2015-10-02 12:30:00,8.82,8.86,8.82,8.84,120836.0,6.7831,6.8139,6.7831,6.7985,120836.0
2015-10-02 12:35:00,8.84,8.85,8.82,8.82,68324.0,6.7985,6.8062,6.7831,6.7831,68324.0
2015-10-02 12:40:00,8.82,8.83,8.81,8.81,213256.0,6.7831,6.7908,6.7754,6.7754,213256.0
2015-10-02 12:45:00,8.81,8.83,8.81,8.83,112568.0,6.7754,6.7908,6.7754,6.7908,112568.0
2015-10-02 12:50:00,8.82,8.86,8.82,8.85,94080.0,6.7831,6.8139,6.7831,6.8062,94080.0
2015-10-02 12:55:00,8.85,8.87,8.84,8.86,113916.0,6.8062,6.8216,6.7985,6.8139,113916.0
2015-10-02 13:00:00,8.86,8.9,8.85,8.89,341532.0,6.8139,6.8447,6.8062,6.837,341532.0
2015-10-02 13:05:00,8.89,8.91,8.88,8.91,172992.0,6.837,6.8524,6.8293,6.8524,172992.0
2015-10-02 13:10:00,8.9,8.93,8.9,8.93,56952.0,6.8447,6.8677,6.8447,6.8677,56952.0
2015-10-02 13:15:00,8.93,8.94,8.93,8.94,173520.0,6.8677,6.8754,6.8677,6.8754,173520.0
2015-10-02 13:20:00,8.94,8.94,8.93,8.94,167648.0,6.8754,6.8754,6.8677,6.8754,167648.0
2015-10-02 13:25:00,8.94,8.96,8.94,8.94,326676.0,6.8754,6.8908,6.8754,6.8754,326676.0
2015-10-02 13:30:00,8.94,8.94,8.92,8.92,103204.0,6.8754,6.8754,6.86,6.86,103204.0
2015-10-02 13:35:00,8.92,8.92,8.9,8.9,107364.0,6.86,6.86,6.8447,6.8447,107364.0
2015-10-02 13:40:00,8.9,8.92,8.9,8.91,98408.0,6.8447,6.86,6.8447,6.8524,98408.0
2015-10-02 13:45:00,8.91,8.93,8.91,8.92,62756.0,6.8524,6.8677,6.8524,6.86,62756.0
2015-10-02 13:50:00,8.92,8.93,8.91,8.91,78668.0,6.86,6.8677,6.8524,6.8524,78668.0
2015-10-02 13:55:00,8.91,8.92,8.9,8.9,116352.0,6.8524,6.86,6.8447,6.8447,116352.0
2015-10-02 14:00:00,8.91,8.93,8.9,8.92,67904.0,6.8524,6.8677,6.8447,6.86,67904.0
2015-10-02 14:05:00,8.93,8.94,8.92,8.94,86120.0,6.8677,6.8754,6.86,6.8754,86120.0
2015-10-02 14:10:00,8.94,8.94,8.92,8.92,288804.0,6.8754,6.8754,6.86,6.86,288804.0
2015-10-02 14:15:00,8.92,8.93,8.91,8.91,126944.0,6.86,6.8677,6.8524,6.8524,126944.0
2015-10-02 14:20:00,8.91,8.92,8.91,8.91,83696.0,6.8524,6.86,6.8524,6.8524,83696.0
2015-10-02 14:25:00,8.92,8.94,8.92,8.93,90028.0,6.86,6.8754,6.86,6.8677,90028.0
2015-10-02 14:30:00,8.93,8.93,8.92,8.92,68100.0,6.8677,6.8677,6.86,6.86,68100.0
2015-10-02 14:35:00,8.92,8.92,8.92,8.92,33732.0,6.86,6.86,6.86,6.86,33732.0
2015-10-02 14:40:00,8.92,8.92,8.91,8.92,59784.0,6.86,6.86,6.8524,6.86,59784.0
2015-10-02 14:45:00,8.92,8.93,8.91,8.91,58196.0,6.86,6.8677,6.8524,6.8524,58196.0
2015-10-02 14:50:00,8.9,8.91,8.89,8.9,114224.0,6.8447,6.8524,6.837,6.8447,114224.0
2015-10-02 14:55:00,8.9,8.91,8.88,8.88,91544.0,6.8447,6.8524,6.8293,6.8293,91544.0
2015-10-02 15:00:00,8.88,8.89,8.87,8.88,314808.0,6.8293,6.837,6.8216,6.8293,314808.0
2015-10-02 15:05:00,8.88,8.88,8.86,8.88,375508.0,6.8293,6.8293,6.8139,6.8293,375508.0
2015-10-02 15:10:00,8.88,8.9,8.88,8.9,130392.0,6.8293,6.8447,6.8293,6.8447,130392.0
2015-10-02 15:15:00,8.9,8.92,8.9,8.92,79384.0,6.8447,6.86,6.8447,6.86,79384.0
2015-10-02 15:20:00,8.92,8.94,8.92,8.94,98044.0,6.86,6.8754,6.86,6.8754,98044.0
2015-10-02 15:25:00,8.94,8.95,8.94,8.95,106368.0,6.8754,6.8831,6.8754,6.8831,106368.0
2015-10-02 15:30:00,8.95,8.96,8.95,8.96,106196.0,6.8831,6.8908,6.8831,6.8908,106196.0
2015-10-02 15:35:00,8.96,8.97,8.95,8.97,285972.0,6.8908,6.8985,6.8831,6.8985,285972.0
2015-10-02 15:40:00,8.96,8.97,8.96,8.97,151044.0,6.8908,6.8985,6.8908,6.8985,151044.0
2015-10-02 15:45:00,8.97,8.98,8.97,8.98,194516.0,6.8985,6.9062,6.8985,6.9062,194516.0
2015-10-02 15:50:00,8.98,8.99,8.98,8.99,275836.0,6.9062,6.9139,6.9062,6.9139,275836.0
2015-10-02 15:55:00,8.99,9.0,8.98,8.99,552324.0,6.9139,6.9216,6.9062,6.9139,552324.0
2015-10-05 09:30:00,9.03,9.09,9.02,9.07,258124.0,6.9446,6.9908,6.937,6.9754,258124.0
2015-10-05 09:35:00,9.07,9.09,9.05,9.08,134616.0,6.9754,6.9908,6.96,6.9831,134616.0
2015-10-05 09:40:00,9.08,9.1,9.08,9.1,77948.0,6.9831,6.9985,6.9831,6.9985,77948.0
2015-10-05 09:45:00,9.1,9.1,9.06,9.08,161200.0,6.9985,6.9985,6.9677,6.9831,161200.0
2015-10-05 09:50:00,9.08,9.08,9.04,9.05,100264.0,6.9831,6.9831,6.9523,6.96,100264.0
2015-10-05 09:55:00,9.05,9.05,9.04,9.05,86744.0,6.96,6.96,6.9523,6.96,86744.0
2015-10-05 10:00:00,9.05,9.06,9.03,9.04,96612.0,6.96,6.9677,6.9446,6.9523,96612.0
2015-10-05 10:05:00,9.04,9.06,9.04,9.06,74112.0,6.9523,6.9677,6.9523,6.9677,74112.0
2015-10-05 10:10:00,9.06,9.09,9.06,9.08,145980.0,6.9677,6.9908,6.9677,6.9831,145980.0
2015-10-05 10:15:00,9.08,9.09,9.07,9.07,170336.0,6.9831,6.9908,6.9754,6.9754,170336.0
2015-10-05 10:20:00,9.07,9.1,9.07,9.09,93528.0,6.9754,6.9985,6.9754,6.9908,93528.0
2015-10-05 10:25:00,9.09,9.11,9.09,9.1,99916.0,6.9908,7.0062,6.9908,6.9985,99916.0
2015-10-05 10:30:00,9.1,9.11,9.1,9.11,116580.0,6.9985,7.0062,6.9985,7.0062,116580.0
2015-10-05 10:35:00,9.11,9.13,9.11,9.12,191552.0,7.0062,7.0215,7.0062,7.0139,191552.0
2015-10-05 10:40:00,9.12,9.12,9.11,9.12,160952.0,7.0139,7.0139,7.0062,7.0139,160952.0
2015-10-05 10:45:00,9.12,9.13,9.11,9.12,156444.0,7.0139,7.0215,7.0062,7.0139,156444.0
2015-10-05 10:50:00,9.13,9.13,9.12,9.13,117896.0,7.0215,7.0215,7.0139,7.0215,117896.0
2015-10-05 10:55:00,9.13,9.15,9.13,9.14,96844.0,7.0215,7.0369,7.0215,7.0292,96844.0
2015-10-05 11:00:00,9.14,9.15,9.13,9.13,79660.0,7.0292,7.0369,7.0215,7.0215,79660.0
2015-10-05 11:05:00,9.13,9.13,9.12,9.13,69900.0,7.0215,7.0215,7.0139,7.0215,69900.0
2015-10-05 11:10:00,9.13,9.13,9.13,9.13,64872.0,7.0215,7.0215,7.0215,7.0215,64872.0
2015-10-05 11:15:00,9.13,9.13,9.12,9.12,60408.0,7.0215,7.0215,7.0139,7.0139,60408.0
2015-10-05 11:20:00,9.12,9.15,9.12,9.15,112764.0,7.0139,7.0369,7.0139,7.0369,112764.0
2015-10-05 11:25:00,9.15,9.16,9.15,9.15,72844.0,7.0369,7.0446,7.0369,7.0369,72844.0
2015-10-05 11:30:00,9.15,9.16,9.15,9.15,41584.0,7.0369,7.0446,7.0369,7.0369,41584.0
2015-10-05 11:35:00,9.15,9.15,9.13,9.13,87636.0,7.0369,7.0369,7.0215,7.0215,87636.0
2015-10-05 11:40:00,9.13,9.13,9.13,9.13,61424.0,7.0215,7.0215,7.0215,7.0215,61424.0
2015-10-05 11:45:00,9.13,9.13,9.12,9.13,93844.0,7.0215,7.0215,7.0139,7.0215,93844.0
2015-10-05 11:50:00,9.13,9.13,9.13,9.13,23756.0,7.0215,7.0215,7.0215,7.0215,23756.0
2015-10-05 11:55:00,9.13,9.14,9.13,9.14,35904.0,7.0215,7.0292,7.0215,7.0292,35904.0
2015-10-05 12:00:00,9.14,9.14,9.12,9.12,47960.0,7.0292,7.0292,7.0139,7.0139,47960.0
2015-10-05 12:05:00,9.12,9.13,9.12,9.12,91144.0,7.0139,7.0215,7.0139,7.0139,91144.0
2015-10-05 12:10:00,9.12,9.12,9.11,9.11,36216.0,7.0139,7.0139,7.0062,7.0062,36216.0
2015-10-05 12:15:00,9.12,9.13,9.11,9.12,55360.0,7.0139,7.0215,7.0062,7.0139,55360.0
2015-10-05 12:20:00,9.12,9.12,9.11,9.12,35592.0,7.0139,7.0139,7.0062,7.0139,35592.0
2015-10-05 12:25:00,9.12,9.13,9.12,9.13,34428.0,7.0139,7.0215,7.0139,7.0215,34428.0
2015-10-05 12:30:00,9.13,9.14,9.13,9.14,33836.0,7.0215,7.0292,7.0215,7.0292,33836.0
2015-10-05 12:35:00,9.14,9.15,9.13,9.15,37608.0,7.0292,7.0369,7.0215,7.0369,37608.0
2015-10-05 12:40:00,9.15,9.15,9.14,9.15,36332.0,7.0369,7.0369,7.0292,7.0369,36332.0
2015-10-05 12:45:00,9.15,9.16,9.15,9.15,58620.0,7.0369,7.0446,7.0369,7.0369,58620.0
2015-10-05 12:50:00,9.15,9.16,9.14,9.14,49564.0,7.0369,7.0446,7.0292,7.0292,49564.0
2015-10-05 12:55:00,9.14,9.15,9.14,9.15,66544.0,7.0292,7.0369,7.0292,7.0369,66544.0
2015-10-05 13:00:00,9.15,9.16,9.15,9.15,70676.0,7.0369,7.0446,7.0369,7.0369,70676.0
2015-10-05 13:05:00,9.15,9.16,9.15,9.15,40000.0,7.0369,7.0446,7.0369,7.0369,40000.0
2015-10-05 13:10:00,9.15,9.16,9.15,9.16,156520.0,7.0369,7.0446,7.0369,7.0446,156520.0
2015-10-05 13:15:00,9.16,9.17,9.16,9.16,43892.0,7.0446,7.0523,7.0446,7.0446,43892.0
2015-10-05 13:20:00,9.17,9.17,9.15,9.16,131068.0,7.0523,7.0523,7.0369,7.0446,131068.0
2015-10-05 13:25:00,9.16,9.16,9.14,9.14,55456.0,7.0446,7.0446,7.0292,7.0292,55456.0
2015-10-05 13:30:00,9.14,9.14,9.12,9.12,91444.0,7.0292,7.0292,7.0139,7.0139,91444.0
2015-10-05 13:35:00,9.13,9.14,9.13,9.14,62400.0,7.0215,7.0292,7.0215,7.0292,62400.0
2015-10-05 13:40:00,9.14,9.14,9.12,9.13,59448.0,7.0292,7.0292,7.0139,7.0215,59448.0
2015-10-05 13:45:00,9.13,9.16,9.13,9.15,209812.0,7.0215,7.0446,7.0215,7.0369,209812.0
2015-10-05 13:50:00,9.15,9.17,9.15,9.17,99496.0,7.0369,7.0523,7.0369,7.0523,99496.0
2015-10-05 13:55:00,9.17,9.18,9.17,9.17,143668.0,7.0523,7.06,7.0523,7.0523,143668.0
2015-10-05 14:00:00,9.18,9.18,9.16,9.16,52536.0,7.06,7.06,7.0446,7.0446,52536.0
2015-10-05 14:05:00,9.16,9.18,9.16,9.18,95816.0,7.0446,7.06,7.0446,7.06,95816.0
2015-10-05 14:10:00,9.18,9.19,9.17,9.19,52708.0,7.06,7.0677,7.0523,7.0677,52708.0
2015-10-05 14:15:00,9.19,9.2,9.19,9.19,76060.0,7.0677,7.0754,7.0677,7.0677,76060.0
2015-10-05 14:20:00,9.19,9.2,9.19,9.2,59380.0,7.0677,7.0754,7.0677,7.0754,59380.0
2015-10-05 14:25:00,9.2,9.21,9.2,9.2,84180.0,7.0754,7.0831,7.0754,7.0754,84180.0
2015-10-05 14:30:00,9.2,9.21,9.2,9.2,46204.0,7.0754,7.0831,7.0754,7.0754,46204.0
2015-10-05 14:35:00,9.2,9.21,9.2,9.21,43640.0,7.0754,7.0831,7.0754,7.0831,43640.0
2015-10-05 14:40:00,9.21,9.21,9.2,9.2,58220.0,7.0831,7.0831,7.0754,7.0754,58220.0
2015-10-05 14:45:00,9.21,9.21,9.2,9.21,76784.0,7.0831,7.0831,7.0754,7.0831,76784.0
2015-10-05 14:50:00,9.21,9.22,9.21,9.21,91380.0,7.0831,7.0908,7.0831,7.0831,91380.0
2015-10-05 14:55:00,9.21,9.22,9.2,9.21,78952.0,7.0831,7.0908,7.0754,7.0831,78952.0
2015-10-05 15:00:00,9.21,9.22,9.21,9.22,85204.0,7.0831,7.0908,7.0831,7.0908,85204.0
2015-10-05 15:05:00,9.22,9.22,9.21,9.22,138904.0,7.0908,7.0908,7.0831,7.0908,138904.0
2015-10-05 15:10:00,9.22,9.22,9.21,9.21,109956.0,7.0908,7.0908,7.0831,7.0831,109956.0
2015-10-05 15:15:00,9.21,9.22,9.2,9.2,155180.0,7.0831,7.0908,7.0754,7.0754,155180.0
2015-10-05 15:20:00,9.2,9.21,9.19,9.2,72532.0,7.0754,7.0831,7.0677,7.0754,72532.0
2015-10-05 15:25:00,9.2,9.21,9.2,9.21,79376.0,7.0754,7.0831,7.0754,7.0831,79376.0
2015-10-05 15:30:00,9.2,9.21,9.19,9.2,140004.0,7.0754,7.0831,7.0677,7.0754,140004.0
2015-10-05 15:35:00,9.19,9.2,9.18,9.19,137248.0,7.0677,7.0754,7.06,7.0677,137248.0
2015-10-05 15:40:00,9.19,9.19,9.18,9.18,116872.0,7.0677,7.0677,7.06,7.06,116872.0
2015-10-05 15:45:00,9.19,9.19,9.18,9.19,138268.0,7.0677,7.0677,7.06,7.0677,138268.0
2015-10-05 15:50:00,9.19,9.2,9.19,9.2,168160.0,7.0677,7.0754,7.0677,7.0754,168160.0
2015-10-05 15:55:00,9.2,9.21,9.19,9.2,599480.0,7.0754,7.0831,7.0677,7.0754,599480.0
2015-10-06 09:30:00,9.25,9.25,9.15,9.17,239004.0,7.1138,7.1138,7.0369,7.0523,239004.0
2015-10-06 09:35:00,9.18,9.18,9.15,9.17,102204.0,7.06,7.06,7.0369,7.0523,102204.0
2015-10-06 09:40:00,9.17,9.22,9.17,9.21,114292.0,7.0523,7.0908,7.0523,7.0831,114292.0
2015-10-06 09:45:00,9.21,9.21,9.17,9.19,73148.0,7.0831,7.0831,7.0523,7.0677,73148.0
2015-10-06 09:50:00,9.18,9.2,9.17,9.19,76880.0,7.06,7.0754,7.0523,7.0677,76880.0
2015-10-06 09:55:00,9.19,9.2,9.18,9.2,74400.0,7.0677,7.0754,7.06,7.0754,74400.0
2015-10-06 10:00:00,9.2,9.2,9.18,9.18,102224.0,7.0754,7.0754,7.06,7.06,102224.0
2015-10-06 10:05:00,9.19,9.2,9.18,9.2,88252.0,7.0677,7.0754,7.06,7.0754,88252.0
2015-10-06 10:10:00,9.2,9.21,9.19,9.19,42396.0,7.0754,7.0831,7.0677,7.0677,42396.0
2015-10-06 10:15:00,9.19,9.19,9.17,9.17,62400.0,7.0677,7.0677,7.0523,7.0523,62400.0
2015-10-06 10:20:00,9.17,9.18,9.16,9.18,102300.0,7.0523,7.06,7.0446,7.06,102300.0
2015-10-06 10:25:00,9.18,9.2,9.17,9.17,136048.0,7.06,7.0754,7.0523,7.0523,136048.0
2015-10-06 10:30:00,9.17,9.18,9.17,9.18,76916.0,7.0523,7.06,7.0523,7.06,76916.0
2015-10-06 10:35:00,9.18,9.19,9.17,9.19,95516.0,7.06,7.0677,7.0523,7.0677,95516.0
2015-10-06 10:40:00,9.19,9.2,9.18,9.19,76224.0,7.0677,7.0754,7.06,7.0677,76224.0
2015-10-06 10:45:00,9.19,9.21,9.19,9.2,86476.0,7.0677,7.0831,7.0677,7.0754,86476.0
2015-10-06 10:50:00,9.2,9.21,9.19,9.19,75728.0,7.0754,7.0831,7.0677,7.0677,75728.0
2015-10-06 10:55:00,9.19,9.19,9.18,9.19,61336.0,7.0677,7.0677,7.06,7.0677,61336.0
2015-10-06 11:00:00,9.19,9.2,9.19,9.2,33476.0,7.0677,7.0754,7.0677,7.0754,33476.0
2015-10-06 11:05:00,9.2,9.21,9.19,9.21,36720.0,7.0754,7.0831,7.0677,7.0831,36720.0
2015-10-06 11:10:00,9.21,9.22,9.2,9.22,101936.0,7.0831,7.0908,7.0754,7.0908,101936.0
2015-10-06 11:15:00,9.22,9.24,9.22,9.24,60632.0,7.0908,7.1061,7.0908,7.1061,60632.0
2015-10-06 11:20:00,9.24,9.24,9.22,9.22,113328.0,7.1061,7.1061,7.0908,7.0908,113328.0
2015-10-06 11:25:00,9.22,9.23,9.22,9.23,136320.0,7.0908,7.0985,7.0908,7.0985,136320.0
2015-10-06 11:30:00,9.23,9.25,9.22,9.25,246112.0,7.0985,7.1138,7.0908,7.1138,246112.0
2015-10-06 11:35:00,9.25,9.26,9.24,9.25,164980.0,7.1138,7.1215,7.1061,7.1138,164980.0
2015-10-06 11:40:00,9.25,9.26,9.24,9.24,91092.0,7.1138,7.1215,7.1061,7.1061,91092.0
2015-10-06 11:45:00,9.24,9.26,9.24,9.25,103924.0,7.1061,7.1215,7.1061,7.1138,103924.0
2015-10-06 11:50:00,9.25,9.26,9.25,9.25,69012.0,7.1138,7.1215,7.1138,7.1138,69012.0
2015-10-06 11:55:00,9.25,9.26,9.25,9.26,162964.0,7.1138,7.1215,7.1138,7.1215,162964.0
2015-10-06 12:00:00,9.26,9.28,9.26,9.27,90560.0,7.1215,7.1369,7.1215,7.1292,90560.0
2015-10-06 12:05:00,9.27,9.28,9.26,9.28,137764.0,7.1292,7.1369,7.1215,7.1369,137764.0
2015-10-06 12:10:00,9.28,9.29,9.26,9.27,160828.0,7.1369,7.1446,7.1215,7.1292,160828.0
2015-10-06 12:15:00,9.28,9.28,9.26,9.26,65224.0,7.1369,7.1369,7.1215,7.1215,65224.0
2015-10-06 12:20:00,9.26,9.26,9.26,9.26,57400.0,7.1215,7.1215,7.1215,7.1215,57400.0
2015-10-06 12:25:00,9.26,9.26,9.25,9.25,89572.0,7.1215,7.1215,7.1138,7.1138,89572.0
2015-10-06 12:30:00,9.25,9.26,9.24,9.24,61616.0,7.1138,7.1215,7.1061,7.1061,61616.0
2015-10-06 12:35:00,9.24,9.24,9.24,9.24,63124.0,7.1061,7.1061,7.1061,7.1061,63124.0
2015-10-06 12:40:00,9.24,9.25,9.23,9.25,94344.0,7.1061,7.1138,7.0985,7.1138,94344.0
2015-10-06 12:45:00,9.25,9.27,9.25,9.26,106020.0,7.1138,7.1292,7.1138,7.1215,106020.0
2015-10-06 12:50:00,9.27,9.28,9.26,9.28,61616.0,7.1292,7.1369,7.1215,7.1369,61616.0
2015-10-06 12:55:00,9.28,9.28,9.28,9.28,37344.0,7.1369,7.1369,7.1369,7.1369,37344.0
2015-10-06 13:00:00,9.28,9.28,9.28,9.28,51052.0,7.1369,7.1369,7.1369,7.1369,51052.0
2015-10-06 13:05:00,9.28,9.28,9.27,9.28,35088.0,7.1369,7.1369,7.1292,7.1369,35088.0
2015-10-06 13:10:00,9.28,9.28,9.27,9.28,57916.0,7.1369,7.1369,7.1292,7.1369,57916.0
2015-10-06 13:15:00,9.28,9.28,9.27,9.28,126972.0,7.1369,7.1369,7.1292,7.1369,126972.0
2015-10-06 13:20:00,9.27,9.29,9.27,9.28,100792.0,7.1292,7.1446,7.1292,7.1369,100792.0
2015-10-06 13:25:00,9.28,9.29,9.28,9.28,100260.0,7.1369,7.1446,7.1369,7.1369,100260.0
2015-10-06 13:30:00,9.28,9.28,9.27,9.27,78632.0,7.1369,7.1369,7.1292,7.1292,78632.0
2015-10-06 13:35:00,9.27,9.28,9.27,9.27,161868.0,7.1292,7.1369,7.1292,7.1292,161868.0
2015-10-06 13:40:00,9.27,9.27,9.26,9.26,103588.0,7.1292,7.1292,7.1215,7.1215,103588.0
2015-10-06 13:45:00,9.26,9.27,9.26,9.27,34628.0,7.1215,7.1292,7.1215,7.1292,34628.0
2015-10-06 13:50:00,9.27,9.28,9.26,9.28,127084.0,7.1292,7.1369,7.1215,7.1369,127084.0
2015-10-06 13:55:00,9.28,9.28,9.27,9.27,44892.0,7.1369,7.1369,7.1292,7.1292,44892.0
2015-10-06 14:00:00,9.27,9.27,9.27,9.27,40880.0,7.1292,7.1292,7.1292,7.1292,40880.0
2015-10-06 14:05:00,9.27,9.27,9.26,9.26,32056.0,7.1292,7.1292,7.1215,7.1215,32056.0
2015-10-06 14:10:00,9.26,9.27,9.26,9.27,128124.0,7.1215,7.1292,7.1215,7.1292,128124.0
2015-10-06 14:15:00,9.27,9.29,9.27,9.28,31892.0,7.1292,7.1446,7.1292,7.1369,31892.0
2015-10-06 14:20:00,9.28,9.29,9.28,9.29,82752.0,7.1369,7.1446,7.1369,7.1446,82752.0
2015-10-06 14:25:00,9.29,9.29,9.28,9.29,75620.0,7.1446,7.1446,7.1369,7.1446,75620.0
2015-10-06 14:30:00,9.29,9.3,9.29,9.3,53964.0,7.1446,7.1523,7.1446,7.1523,53964.0
2015-10-06 14:35:00,9.3,9.3,9.3,9.3,41160.0,7.1523,7.1523,7.1523,7.1523,41160.0
2015-10-06 14:40:00,9.3,9.3,9.29,9.29,62592.0,7.1523,7.1523,7.1446,7.1446,62592.0
2015-10-06 14:45:00,9.29,9.3,9.28,9.3,171708.0,7.1446,7.1523,7.1369,7.1523,171708.0
2015-10-06 14:50:00,9.3,9.3,9.27,9.28,63024.0,7.1523,7.1523,7.1292,7.1369,63024.0
2015-10-06 14:55:00,9.28,9.28,9.26,9.27,44320.0,7.1369,7.1369,7.1215,7.1292,44320.0
2015-10-06 15:00:00,9.26,9.27,9.25,9.26,81924.0,7.1215,7.1292,7.1138,7.1215,81924.0
2015-10-06 15:05:00,9.26,9.27,9.26,9.26,119756.0,7.1215,7.1292,7.1215,7.1215,119756.0
2015-10-06 15:10:00,9.26,9.26,9.25,9.25,69128.0,7.1215,7.1215,7.1138,7.1138,69128.0
2015-10-06 15:15:00,9.25,9.26,9.24,9.26,161828.0,7.1138,7.1215,7.1061,7.1215,161828.0
2015-10-06 15:20:00,9.26,9.26,9.25,9.26,60236.0,7.1215,7.1215,7.1138,7.1215,60236.0
2015-10-06 15:25:00,9.26,9.27,9.26,9.27,217336.0,7.1215,7.1292,7.1215,7.1292,217336.0
2015-10-06 15:30:00,9.27,9.27,9.26,9.27,167612.0,7.1292,7.1292,7.1215,7.1292,167612.0
2015-10-06 15:35:00,9.27,9.27,9.26,9.27,107896.0,7.1292,7.1292,7.1215,7.1292,107896.0
2015-10-06 15:40:00,9.27,9.27,9.25,9.25,147864.0,7.1292,7.1292,7.1138,7.1138,147864.0
2015-10-06 15:45:00,9.25,9.26,9.25,9.25,182152.0,7.1138,7.1215,7.1138,7.1138,182152.0
2015-10-06 15:50:00,9.26,9.28,9.25,9.27,177192.0,7.1215,7.1369,7.1138,7.1292,177192.0
2015-10-06 15:55:00,9.27,9.27,9.26,9.27,472104.0,7.1292,7.1292,7.1215,7.1292,472104.0
2015-10-07 09:30:00,9.31,9.36,9.31,9.35,129504.0,7.16,7.1984,7.16,7.1907,129504.0
2015-10-07 09:35:00,9.34,9.46,9.34,9.44,183584.0,7.1831,7.2753,7.1831,7.26,183584.0
2015-10-07 09:40:00,9.44,9.51,9.44,9.51,285136.0,7.26,7.3138,7.26,7.3138,285136.0
2015-10-07 09:45:00,9.5,9.51,9.49,9.5,231712.0,7.3061,7.3138,7.2984,7.3061,231712.0
2015-10-07 09:50:00,9.5,9.51,9.45,9.45,224656.0,7.3061,7.3138,7.2676,7.2676,224656.0
2015-10-07 09:55:00,9.45,9.49,9.44,9.48,72020.0,7.2676,7.2984,7.26,7.2907,72020.0
2015-10-07 10:00:00,9.49,9.5,9.48,9.48,87428.0,7.2984,7.3061,7.2907,7.2907,87428.0
2015-10-07 10:05:00,9.49,9.5,9.47,9.48,150892.0,7.2984,7.3061,7.283,7.2907,150892.0
2015-10-07 10:10:00,9.48,9.49,9.48,9.49,113828.0,7.2907,7.2984,7.2907,7.2984,113828.0
2015-10-07 10:15:00,9.49,9.52,9.48,9.49,530768.0,7.2984,7.3215,7.2907,7.2984,530768.0
2015-10-07 10:20:00,9.49,9.51,9.49,9.49,104608.0,7.2984,7.3138,7.2984,7.2984,104608.0
2015-10-07 10:25:00,9.49,9.5,9.47,9.49,113116.0,7.2984,7.3061,7.283,7.2984,113116.0
2015-10-07 10:30:00,9.49,9.5,9.47,9.48,336424.0,7.2984,7.3061,7.283,7.2907,336424.0
2015-10-07 10:35:00,9.47,9.49,9.47,9.48,139224.0,7.283,7.2984,7.283,7.2907,139224.0
2015-10-07 10:40:00,9.47,9.48,9.44,9.44,339364.0,7.283,7.2907,7.26,7.26,339364.0
2015-10-07 10:45:00,9.44,9.47,9.44,9.45,363540.0,7.26,7.283,7.26,7.2676,363540.0
2015-10-07 10:50:00,9.45,9.46,9.42,9.45,156596.0,7.2676,7.2753,7.2446,7.2676,156596.0
2015-10-07 10:55:00,9.45,9.47,9.45,9.47,156508.0,7.2676,7.283,7.2676,7.283,156508.0
2015-10-07 11:00:00,9.47,9.47,9.46,9.47,219564.0,7.283,7.283,7.2753,7.283,219564.0
2015-10-07 11:05:00,9.47,9.49,9.43,9.44,280680.0,7.283,7.2984,7.2523,7.26,280680.0
2015-10-07 11:10:00,9.45,9.45,9.4,9.43,183184.0,7.2676,7.2676,7.2292,7.2523,183184.0
2015-10-07 11:15:00,9.43,9.44,9.41,9.42,115640.0,7.2523,7.26,7.2369,7.2446,115640.0
2015-10-07 11:20:00,9.42,9.42,9.4,9.4,133328.0,7.2446,7.2446,7.2292,7.2292,133328.0
2015-10-07 11:25:00,9.4,9.4,9.39,9.4,158004.0,7.2292,7.2292,7.2215,7.2292,158004.0
2015-10-07 11:30:00,9.4,9.42,9.38,9.42,126500.0,7.2292,7.2446,7.2138,7.2446,126500.0
2015-10-07 11:35:00,9.42,9.44,9.41,9.44,93860.0,7.2446,7.26,7.2369,7.26,93860.0
2015-10-07 11:40:00,9.43,9.44,9.41,9.42,101004.0,7.2523,7.26,7.2369,7.2446,101004.0
2015-10-07 11:45:00,9.41,9.44,9.41,9.43,117952.0,7.2369,7.26,7.2369,7.2523,117952.0
2015-10-07 11:50:00,9.42,9.44,9.42,9.44,88260.0,7.2446,7.26,7.2446,7.26,88260.0
2015-10-07 11:55:00,9.44,9.47,9.44,9.47,194188.0,7.26,7.283,7.26,7.283,194188.0
2015-10-07 12:00:00,9.47,9.47,9.44,9.45,113704.0,7.283,7.283,7.26,7.2676,113704.0
2015-10-07 12:05:00,9.45,9.46,9.44,9.45,147196.0,7.2676,7.2753,7.26,7.2676,147196.0
2015-10-07 12:10:00,9.45,9.48,9.44,9.47,323968.0,7.2676,7.2907,7.26,7.283,323968.0
2015-10-07 12:15:00,9.47,9.48,9.46,9.48,103192.0,7.283,7.2907,7.2753,7.2907,103192.0
2015-10-07 12:20:00,9.48,9.48,9.43,9.43,76340.0,7.2907,7.2907,7.2523,7.2523,76340.0
2015-10-07 12:25:00,9.43,9.43,9.41,9.43,55132.0,7.2523,7.2523,7.2369,7.2523,55132.0
2015-10-07 12:30:00,9.43,9.44,9.42,9.43,83848.0,7.2523,7.26,7.2446,7.2523,83848.0
2015-10-07 12:35:00,9.42,9.43,9.42,9.43,156808.0,7.2446,7.2523,7.2446,7.2523,156808.0
2015-10-07 12:40:00,9.43,9.44,9.41,9.44,328020.0,7.2523,7.26,7.2369,7.26,328020.0
2015-10-07 12:45:00,9.44,9.45,9.42,9.43,100696.0,7.26,7.2676,7.2446,7.2523,100696.0
2015-10-07 12:50:00,9.43,9.43,9.4,9.41,76344.0,7.2523,7.2523,7.2292,7.2369,76344.0
2015-10-07 12:55:00,9.41,9.41,9.4,9.4,81480.0,7.2369,7.2369,7.2292,7.2292,81480.0
2015-10-07 13:00:00,9.4,9.42,9.4,9.41,62104.0,7.2292,7.2446,7.2292,7.2369,62104.0
2015-10-07 13:05:00,9.41,9.44,9.41,9.44,115156.0,7.2369,7.26,7.2369,7.26,115156.0
2015-10-07 13:10:00,9.44,9.45,9.44,9.44,60000.0,7.26,7.2676,7.26,7.26,60000.0
2015-10-07 13:15:00,9.44,9.45,9.43,9.44,68356.0,7.26,7.2676,7.2523,7.26,68356.0
2015-10-07 13:20:00,9.44,9.45,9.44,9.45,97888.0,7.26,7.2676,7.26,7.2676,97888.0
2015-10-07 13:25:00,9.45,9.46,9.45,9.46,94936.0,7.2676,7.2753,7.2676,7.2753,94936.0
2015-10-07 13:30:00,9.46,9.49,9.46,9.47,111612.0,7.2753,7.2984,7.2753,7.283,111612.0
2015-10-07 13:35:00,9.47,9.48,9.47,9.47,101268.0,7.283,7.2907,7.283,7.283,101268.0
2015-10-07 13:40:00,9.47,9.5,9.47,9.49,296792.0,7.283,7.3061,7.283,7.2984,296792.0
2015-10-07 13:45:00,9.49,9.49,9.48,9.49,185592.0,7.2984,7.2984,7.2907,7.2984,185592.0
2015-10-07 13:50:00,9.49,9.49,9.47,9.49,283480.0,7.2984,7.2984,7.283,7.2984,283480.0
2015-10-07 13:55:00,9.49,9.49,9.48,9.49,199932.0,7.2984,7.2984,7.2907,7.2984,199932.0
2015-10-07 14:00:00,9.49,9.51,9.48,9.51,323948.0,7.2984,7.3138,7.2907,7.3138,323948.0
2015-10-07 14:05:00,9.51,9.52,9.51,9.51,204268.0,7.3138,7.3215,7.3138,7.3138,204268.0
2015-10-07 14:10:00,9.51,9.51,9.49,9.5,152484.0,7.3138,7.3138,7.2984,7.3061,152484.0
2015-10-07 14:15:00,9.5,9.5,9.49,9.49,231720.0,7.3061,7.3061,7.2984,7.2984,231720.0
2015-10-07 14:20:00,9.49,9.5,9.47,9.49,195080.0,7.2984,7.3061,7.283,7.2984,195080.0
2015-10-07 14:25:00,9.49,9.49,9.49,9.49,191312.0,7.2984,7.2984,7.2984,7.2984,191312.0
2015-10-07 14:30:00,9.49,9.5,9.49,9.49,112996.0,7.2984,7.3061,7.2984,7.2984,112996.0
2015-10-07 14:35:00,9.49,9.51,9.49,9.51,175268.0,7.2984,7.3138,7.2984,7.3138,175268.0
2015-10-07 14:40:00,9.51,9.52,9.5,9.51,237940.0,7.3138,7.3215,7.3061,7.3138,237940.0
2015-10-07 14:45:00,9.51,9.52,9.49,9.5,191608.0,7.3138,7.3215,7.2984,7.3061,191608.0
2015-10-07 14:50:00,9.5,9.5,9.48,9.5,171100.0,7.3061,7.3061,7.2907,7.3061,171100.0
2015-10-07 14:55:00,9.5,9.51,9.49,9.5,160592.0,7.3061,7.3138,7.2984,7.3061,160592.0
2015-10-07 15:00:00,9.49,9.5,9.49,9.49,184416.0,7.2984,7.3061,7.2984,7.2984,184416.0
2015-10-07 15:05:00,9.49,9.49,9.47,9.48,184164.0,7.2984,7.2984,7.283,7.2907,184164.0
2015-10-07 15:10:00,9.48,9.51,9.48,9.5,353796.0,7.2907,7.3138,7.2907,7.3061,353796.0
2015-10-07 15:15:00,9.5,9.52,9.49,9.51,274804.0,7.3061,7.3215,7.2984,7.3138,274804.0
2015-10-07 15:20:00,9.51,9.51,9.49,9.49,214464.0,7.3138,7.3138,7.2984,7.2984,214464.0
2015-10-07 15:25:00,9.49,9.5,9.49,9.49,228140.0,7.2984,7.3061,7.2984,7.2984,228140.0
2015-10-07 15:30:00,9.49,9.51,9.49,9.49,276108.0,7.2984,7.3138,7.2984,7.2984,276108.0
2015-10-07 15:35:00,9.49,9.49,9.49,9.49,280168.0,7.2984,7.2984,7.2984,7.2984,280168.0
2015-10-07 15:40:00,9.49,9.51,9.49,9.5,295184.0,7.2984,7.3138,7.2984,7.3061,295184.0
2015-10-07 15:45:00,9.5,9.5,9.49,9.49,321612.0,7.3061,7.3061,7.2984,7.2984,321612.0
2015-10-07 15:50:00,9.49,9.49,9.49,9.49,404012.0,7.2984,7.2984,7.2984,7.2984,404012.0
2015-10-07 15:55:00,9.49,9.51,9.49,9.51,644604.0,7.2984,7.3138,7.2984,7.3138,644604.0
2015-10-08 09:30:00,9.43,9.47,9.14,9.47,137036.0,7.2523,7.283,7.0292,7.283,137036.0
2015-10-08 09:35:00,9.47,9.51,9.46,9.5,85048.0,7.283,7.3138,7.2753,7.3061,85048.0
2015-10-08 09:40:00,9.5,9.52,9.49,9.51,147224.0,7.3061,7.3215,7.2984,7.3138,147224.0
2015-10-08 09:45:00,9.51,9.55,9.51,9.54,137556.0,7.3138,7.3446,7.3138,7.3369,137556.0
2015-10-08 09:50:00,9.53,9.56,9.53,9.55,134308.0,7.3292,7.3522,7.3292,7.3446,134308.0
2015-10-08 09:55:00,9.55,9.56,9.55,9.55,138764.0,7.3446,7.3522,7.3446,7.3446,138764.0
2015-10-08 10:00:00,9.55,9.57,9.55,9.56,111056.0,7.3446,7.3599,7.3446,7.3522,111056.0
2015-10-08 10:05:00,9.56,9.59,9.56,9.58,236780.0,7.3522,7.3753,7.3522,7.3676,236780.0
2015-10-08 10:10:00,9.58,9.58,9.55,9.55,177968.0,7.3676,7.3676,7.3446,7.3446,177968.0
2015-10-08 10:15:00,9.55,9.56,9.54,9.54,421864.0,7.3446,7.3522,7.3369,7.3369,421864.0
2015-10-08 10:20:00,9.54,9.55,9.54,9.55,169096.0,7.3369,7.3446,7.3369,7.3446,169096.0
2015-10-08 10:25:00,9.55,9.57,9.55,9.56,169956.0,7.3446,7.3599,7.3446,7.3522,169956.0
2015-10-08 10:30:00,9.56,9.58,9.56,9.57,76744.0,7.3522,7.3676,7.3522,7.3599,76744.0
2015-10-08 10:35:00,9.57,9.59,9.57,9.58,86988.0,7.3599,7.3753,7.3599,7.3676,86988.0
2015-10-08 10:40:00,9.59,9.59,9.58,9.58,284344.0,7.3753,7.3753,7.3676,7.3676,284344.0
2015-10-08 10:45:00,9.58,9.59,9.58,9.59,282568.0,7.3676,7.3753,7.3676,7.3753,282568.0
2015-10-08 10:50:00,9.59,9.6,9.59,9.6,131772.0,7.3753,7.383,7.3753,7.383,131772.0
2015-10-08 10:55:00,9.6,9.61,9.6,9.6,571916.0,7.383,7.3907,7.383,7.383,571916.0
2015-10-08 11:00:00,9.6,9.61,9.6,9.6,134860.0,7.383,7.3907,7.383,7.383,134860.0
2015-10-08 11:05:00,9.6,9.61,9.59,9.6,146356.0,7.383,7.3907,7.3753,7.383,146356.0
2015-10-08 11:10:00,9.59,9.6,9.58,9.59,62860.0,7.3753,7.383,7.3676,7.3753,62860.0
2015-10-08 11:15:00,9.59,9.59,9.57,9.58,94108.0,7.3753,7.3753,7.3599,7.3676,94108.0
2015-10-08 11:20:00,9.58,9.59,9.57,9.58,70888.0,7.3676,7.3753,7.3599,7.3676,70888.0
2015-10-08 11:25:00,9.58,9.6,9.58,9.6,126400.0,7.3676,7.383,7.3676,7.383,126400.0
2015-10-08 11:30:00,9.6,9.6,9.59,9.59,30400.0,7.383,7.383,7.3753,7.3753,30400.0
2015-10-08 11:35:00,9.59,9.59,9.58,9.59,55256.0,7.3753,7.3753,7.3676,7.3753,55256.0
2015-10-08 11:40:00,9.59,9.59,9.58,9.59,71720.0,7.3753,7.3753,7.3676,7.3753,71720.0
2015-10-08 11:45:00,9.59,9.59,9.58,9.59,54000.0,7.3753,7.3753,7.3676,7.3753,54000.0
2015-10-08 11:50:00,9.59,9.59,9.59,9.59,327220.0,7.3753,7.3753,7.3753,7.3753,327220.0
2015-10-08 11:55:00,9.59,9.6,9.58,9.6,73440.0,7.3753,7.383,7.3676,7.383,73440.0
2015-10-08 12:00:00,9.6,9.61,9.6,9.6,104152.0,7.383,7.3907,7.383,7.383,104152.0
2015-10-08 12:05:00,9.61,9.61,9.6,9.61,122304.0,7.3907,7.3907,7.383,7.3907,122304.0
2015-10-08 12:10:00,9.61,9.62,9.61,9.62,88556.0,7.3907,7.3984,7.3907,7.3984,88556.0
2015-10-08 12:15:00,9.62,9.63,9.62,9.62,135328.0,7.3984,7.4061,7.3984,7.3984,135328.0
2015-10-08 12:20:00,9.62,9.63,9.61,9.61,101076.0,7.3984,7.4061,7.3907,7.3907,101076.0
2015-10-08 12:25:00,9.61,9.61,9.59,9.6,240692.0,7.3907,7.3907,7.3753,7.383,240692.0
2015-10-08 12:30:00,9.6,9.62,9.6,9.61,92368.0,7.383,7.3984,7.383,7.3907,92368.0
2015-10-08 12:35:00,9.61,9.62,9.61,9.62,86336.0,7.3907,7.3984,7.3907,7.3984,86336.0
2015-10-08 12:40:00,9.62,9.63,9.62,9.62,83084.0,7.3984,7.4061,7.3984,7.3984,83084.0
2015-10-08 12:45:00,9.62,9.62,9.6,9.6,304976.0,7.3984,7.3984,7.383,7.383,304976.0
2015-10-08 12:50:00,9.6,9.61,9.6,9.61,120848.0,7.383,7.3907,7.383,7.3907,120848.0
2015-10-08 12:55:00,9.61,9.61,9.6,9.61,43844.0,7.3907,7.3907,7.383,7.3907,43844.0
2015-10-08 13:00:00,9.61,9.61,9.6,9.6,73804.0,7.3907,7.3907,7.383,7.383,73804.0
2015-10-08 13:05:00,9.6,9.61,9.6,9.6,66500.0,7.383,7.3907,7.383,7.383,66500.0
2015-10-08 13:10:00,9.6,9.6,9.59,9.59,50208.0,7.383,7.383,7.3753,7.3753,50208.0
2015-10-08 13:15:00,9.59,9.6,9.59,9.6,47116.0,7.3753,7.383,7.3753,7.383,47116.0
2015-10-08 13:20:00,9.6,9.6,9.59,9.6,56900.0,7.383,7.383,7.3753,7.383,56900.0
2015-10-08 13:25:00,9.6,9.61,9.6,9.6,93508.0,7.383,7.3907,7.383,7.383,93508.0
2015-10-08 13:30:00,9.6,9.6,9.59,9.6,61764.0,7.383,7.383,7.3753,7.383,61764.0
2015-10-08 13:35:00,9.6,9.6,9.59,9.59,52828.0,7.383,7.383,7.3753,7.3753,52828.0
2015-10-08 13:40:00,9.59,9.59,9.59,9.59,32988.0,7.3753,7.3753,7.3753,7.3753,32988.0
2015-10-08 13:45:00,9.59,9.61,9.59,9.6,87684.0,7.3753,7.3907,7.3753,7.383,87684.0
2015-10-08 13:50:00,9.6,9.61,9.6,9.6,72568.0,7.383,7.3907,7.383,7.383,72568.0
2015-10-08 13:55:00,9.6,9.61,9.6,9.61,83280.0,7.383,7.3907,7.383,7.3907,83280.0
2015-10-08 14:00:00,9.61,9.66,9.61,9.64,185100.0,7.3907,7.4292,7.3907,7.4138,185100.0
2015-10-08 14:05:00,9.64,9.65,9.6,9.64,155488.0,7.4138,7.4215,7.383,7.4138,155488.0
2015-10-08 14:10:00,9.64,9.66,9.62,9.63,346232.0,7.4138,7.4292,7.3984,7.4061,346232.0
2015-10-08 14:15:00,9.63,9.63,9.6,9.62,155028.0,7.4061,7.4061,7.383,7.3984,155028.0
2015-10-08 14:20:00,9.62,9.63,9.61,9.62,115352.0,7.3984,7.4061,7.3907,7.3984,115352.0
2015-10-08 14:25:00,9.62,9.63,9.61,9.62,116396.0,7.3984,7.4061,7.3907,7.3984,116396.0
2015-10-08 14:30:00,9.62,9.65,9.62,9.65,319488.0,7.3984,7.4215,7.3984,7.4215,319488.0
2015-10-08 14:35:00,9.65,9.67,9.64,9.67,292796.0,7.4215,7.4368,7.4138,7.4368,292796.0
2015-10-08 14:40:00,9.67,9.67,9.65,9.66,206148.0,7.4368,7.4368,7.4215,7.4292,206148.0
2015-10-08 14:45:00,9.66,9.69,9.66,9.68,164180.0,7.4292,7.4522,7.4292,7.4445,164180.0
2015-10-08 14:50:00,9.68,9.71,9.68,9.71,271168.0,7.4445,7.4676,7.4445,7.4676,271168.0
2015-10-08 14:55:00,9.71,9.73,9.71,9.72,298796.0,7.4676,7.483,7.4676,7.4753,298796.0
2015-10-08 15:00:00,9.72,9.75,9.72,9.74,264724.0,7.4753,7.4984,7.4753,7.4907,264724.0
2015-10-08 15:05:00,9.73,9.77,9.73,9.76,307880.0,7.483,7.5137,7.483,7.5061,307880.0
2015-10-08 15:10:00,9.76,9.76,9.75,9.75,276180.0,7.5061,7.5061,7.4984,7.4984,276180.0
2015-10-08 15:15:00,9.75,9.76,9.75,9.75,342576.0,7.4984,7.5061,7.4984,7.4984,342576.0
2015-10-08 15:20:00,9.75,9.76,9.75,9.75,422440.0,7.4984,7.5061,7.4984,7.4984,422440.0
2015-10-08 15:25:00,9.76,9.76,9.75,9.75,357400.0,7.5061,7.5061,7.4984,7.4984,357400.0
2015-10-08 15:30:00,9.75,9.75,9.74,9.74,323296.0,7.4984,7.4984,7.4907,7.4907,323296.0
2015-10-08 15:35:00,9.73,9.74,9.71,9.72,302636.0,7.483,7.4907,7.4676,7.4753,302636.0
2015-10-08 15:40:00,9.72,9.74,9.72,9.74,361800.0,7.4753,7.4907,7.4753,7.4907,361800.0
2015-10-08 15:45:00,9.74,9.76,9.74,9.75,569252.0,7.4907,7.5061,7.4907,7.4984,569252.0
2015-10-08 15:50:00,9.75,9.76,9.75,9.76,622868.0,7.4984,7.5061,7.4984,7.5061,622868.0
2015-10-08 15:55:00,9.76,9.77,9.76,9.76,888492.0,7.5061,7.5137,7.5061,7.5061,888492.0
2015-10-09 09:30:00,9.74,9.77,9.71,9.73,494108.0,7.4907,7.5137,7.4676,7.483,494108.0
2015-10-09 09:35:00,9.74,9.81,9.74,9.78,188344.0,7.4907,7.5445,7.4907,7.5214,188344.0
2015-10-09 09:40:00,9.79,9.79,9.77,9.79,187032.0,7.5291,7.5291,7.5137,7.5291,187032.0
2015-10-09 09:45:00,9.79,9.8,9.77,9.79,202540.0,7.5291,7.5368,7.5137,7.5291,202540.0
2015-10-09 09:50:00,9.79,9.81,9.76,9.78,318484.0,7.5291,7.5445,7.5061,7.5214,318484.0
2015-10-09 09:55:00,9.78,9.78,9.74,9.75,194500.0,7.5214,7.5214,7.4907,7.4984,194500.0
2015-10-09 10:00:00,9.74,9.75,9.71,9.71,193004.0,7.4907,7.4984,7.4676,7.4676,193004.0
2015-10-09 10:05:00,9.71,9.71,9.68,9.68,242048.0,7.4676,7.4676,7.4445,7.4445,242048.0
2015-10-09 10:10:00,9.68,9.69,9.66,9.68,78936.0,7.4445,7.4522,7.4292,7.4445,78936.0
2015-10-09 10:15:00,9.68,9.71,9.68,9.71,153408.0,7.4445,7.4676,7.4445,7.4676,153408.0
2015-10-09 10:20:00,9.71,9.74,9.71,9.72,253024.0,7.4676,7.4907,7.4676,7.4753,253024.0
2015-10-09 10:25:00,9.72,9.74,9.71,9.72,348440.0,7.4753,7.4907,7.4676,7.4753,348440.0
2015-10-09 10:30:00,9.72,9.75,9.72,9.74,220180.0,7.4753,7.4984,7.4753,7.4907,220180.0
2015-10-09 10:35:00,9.75,9.79,9.75,9.76,219104.0,7.4984,7.5291,7.4984,7.5061,219104.0
2015-10-09 10:40:00,9.76,9.78,9.75,9.77,189548.0,7.5061,7.5214,7.4984,7.5137,189548.0
2015-10-09 10:45:00,9.77,9.8,9.77,9.78,314192.0,7.5137,7.5368,7.5137,7.5214,314192.0
2015-10-09 10:50:00,9.78,9.8,9.77,9.8,247292.0,7.5214,7.5368,7.5137,7.5368,247292.0
2015-10-09 10:55:00,9.8,9.83,9.8,9.83,215272.0,7.5368,7.5599,7.5368,7.5599,215272.0
2015-10-09 11:00:00,9.83,9.84,9.8,9.81,197500.0,7.5599,7.5676,7.5368,7.5445,197500.0
2015-10-09 11:05:00,9.81,9.83,9.81,9.83,176184.0,7.5445,7.5599,7.5445,7.5599,176184.0
2015-10-09 11:10:00,9.83,9.83,9.78,9.79,166824.0,7.5599,7.5599,7.5214,7.5291,166824.0
2015-10-09 11:15:00,9.79,9.82,9.78,9.79,121432.0,7.5291,7.5522,7.5214,7.5291,121432.0
2015-10-09 11:20:00,9.79,9.81,9.79,9.8,279632.0,7.5291,7.5445,7.5291,7.5368,279632.0
2015-10-09 11:25:00,9.79,9.83,9.79,9.83,248652.0,7.5291,7.5599,7.5291,7.5599,248652.0
2015-10-09 11:30:00,9.83,9.85,9.81,9.81,238252.0,7.5599,7.5753,7.5445,7.5445,238252.0
2015-10-09 11:35:00,9.81,9.81,9.79,9.8,105940.0,7.5445,7.5445,7.5291,7.5368,105940.0
2015-10-09 11:40:00,9.8,9.8,9.77,9.78,55752.0,7.5368,7.5368,7.5137,7.5214,55752.0
2015-10-09 11:45:00,9.78,9.8,9.78,9.8,68540.0,7.5214,7.5368,7.5214,7.5368,68540.0
2015-10-09 11:50:00,9.8,9.8,9.78,9.79,50536.0,7.5368,7.5368,7.5214,7.5291,50536.0
2015-10-09 11:55:00,9.78,9.79,9.78,9.78,77024.0,7.5214,7.5291,7.5214,7.5214,77024.0
2015-10-09 12:00:00,9.78,9.78,9.77,9.77,48000.0,7.5214,7.5214,7.5137,7.5137,48000.0
2015-10-09 12:05:00,9.77,9.78,9.76,9.77,39768.0,7.5137,7.5214,7.5061,7.5137,39768.0
2015-10-09 12:10:00,9.76,9.76,9.75,9.75,205548.0,7.5061,7.5061,7.4984,7.4984,205548.0
2015-10-09 12:15:00,9.75,9.75,9.73,9.74,134012.0,7.4984,7.4984,7.483,7.4907,134012.0
2015-10-09 12:20:00,9.74,9.75,9.74,9.74,41232.0,7.4907,7.4984,7.4907,7.4907,41232.0
2015-10-09 12:25:00,9.74,9.76,9.74,9.76,49800.0,7.4907,7.5061,7.4907,7.5061,49800.0
2015-10-09 12:30:00,9.76,9.76,9.74,9.75,112672.0,7.5061,7.5061,7.4907,7.4984,112672.0
2015-10-09 12:35:00,9.74,9.76,9.74,9.75,101980.0,7.4907,7.5061,7.4907,7.4984,101980.0
2015-10-09 12:40:00,9.75,9.75,9.74,9.74,62480.0,7.4984,7.4984,7.4907,7.4907,62480.0
2015-10-09 12:45:00,9.74,9.76,9.74,9.76,122928.0,7.4907,7.5061,7.4907,7.5061,122928.0
2015-10-09 12:50:00,9.75,9.76,9.75,9.75,73376.0,7.4984,7.5061,7.4984,7.4984,73376.0
2015-10-09 12:55:00,9.75,9.75,9.74,9.74,39644.0,7.4984,7.4984,7.4907,7.4907,39644.0
2015-10-09 13:00:00,9.74,9.75,9.74,9.75,36860.0,7.4907,7.4984,7.4907,7.4984,36860.0
2015-10-09 13:05:00,9.74,9.75,9.74,9.74,44784.0,7.4907,7.4984,7.4907,7.4907,44784.0
2015-10-09 13:10:00,9.73,9.74,9.72,9.73,63000.0,7.483,7.4907,7.4753,7.483,63000.0
2015-10-09 13:15:00,9.73,9.74,9.72,9.74,29200.0,7.483,7.4907,7.4753,7.4907,29200.0
2015-10-09 13:20:00,9.73,9.74,9.72,9.74,92052.0,7.483,7.4907,7.4753,7.4907,92052.0
2015-10-09 13:25:00,9.74,9.74,9.72,9.74,24400.0,7.4907,7.4907,7.4753,7.4907,24400.0
2015-10-09 13:30:00,9.73,9.73,9.72,9.73,41700.0,7.483,7.483,7.4753,7.483,41700.0
2015-10-09 13:35:00,9.73,9.73,9.72,9.72,71064.0,7.483,7.483,7.4753,7.4753,71064.0
2015-10-09 13:40:00,9.72,9.73,9.72,9.72,70472.0,7.4753,7.483,7.4753,7.4753,70472.0
2015-10-09 13:45:00,9.72,9.74,9.72,9.74,78884.0,7.4753,7.4907,7.4753,7.4907,78884.0
2015-10-09 13:50:00,9.73,9.74,9.73,9.74,102680.0,7.483,7.4907,7.483,7.4907,102680.0
2015-10-09 13:55:00,9.74,9.75,9.74,9.74,87920.0,7.4907,7.4984,7.4907,7.4907,87920.0
2015-10-09 14:00:00,9.74,9.74,9.74,9.74,68196.0,7.4907,7.4907,7.4907,7.4907,68196.0
2015-10-09 14:05:00,9.74,9.74,9.73,9.74,69040.0,7.4907,7.4907,7.483,7.4907,69040.0
2015-10-09 14:10:00,9.74,9.74,9.73,9.74,50112.0,7.4907,7.4907,7.483,7.4907,50112.0
2015-10-09 14:15:00,9.74,9.74,9.72,9.72,53092.0,7.4907,7.4907,7.4753,7.4753,53092.0
2015-10-09 14:20:00,9.73,9.73,9.72,9.73,49912.0,7.483,7.483,7.4753,7.483,49912.0
2015-10-09 14:25:00,9.72,9.74,9.72,9.74,46088.0,7.4753,7.4907,7.4753,7.4907,46088.0
2015-10-09 14:30:00,9.74,9.74,9.72,9.73,42064.0,7.4907,7.4907,7.4753,7.483,42064.0
2015-10-09 14:35:00,9.73,9.74,9.72,9.74,53784.0,7.483,7.4907,7.4753,7.4907,53784.0
2015-10-09 14:40:00,9.74,9.74,9.74,9.74,31956.0,7.4907,7.4907,7.4907,7.4907,31956.0
2015-10-09 14:45:00,9.74,9.74,9.73,9.74,63200.0,7.4907,7.4907,7.483,7.4907,63200.0
2015-10-09 14:50:00,9.74,9.74,9.74,9.74,81292.0,7.4907,7.4907,7.4907,7.4907,81292.0
2015-10-09 14:55:00,9.74,9.75,9.73,9.73,188224.0,7.4907,7.4984,7.483,7.483,188224.0
2015-10-09 15:00:00,9.73,9.73,9.7,9.71,89648.0,7.483,7.483,7.4599,7.4676,89648.0
2015-10-09 15:05:00,9.71,9.71,9.71,9.71,101620.0,7.4676,7.4676,7.4676,7.4676,101620.0
2015-10-09 15:10:00,9.71,9.72,9.71,9.72,176824.0,7.4676,7.4753,7.4676,7.4753,176824.0
2015-10-09 15:15:00,9.72,9.72,9.72,9.72,88140.0,7.4753,7.4753,7.4753,7.4753,88140.0
2015-10-09 15:20:00,9.72,9.72,9.72,9.72,215524.0,7.4753,7.4753,7.4753,7.4753,215524.0
2015-10-09 15:25:00,9.72,9.72,9.71,9.72,99400.0,7.4753,7.4753,7.4676,7.4753,99400.0
2015-10-09 15:30:00,9.72,9.73,9.72,9.73,108404.0,7.4753,7.483,7.4753,7.483,108404.0
2015-10-09 15:35:00,9.73,9.73,9.72,9.73,164540.0,7.483,7.483,7.4753,7.483,164540.0
2015-10-09 15:40:00,9.72,9.73,9.72,9.73,137940.0,7.4753,7.483,7.4753,7.483,137940.0
2015-10-09 15:45:00,9.73,9.74,9.72,9.74,446880.0,7.483,7.4907,7.4753,7.4907,446880.0
2015-10-09 15:50:00,9.74,9.74,9.73,9.74,661124.0,7.4907,7.4907,7.483,7.4907,661124.0
2015-10-09 15:55:00,9.74,9.75,9.73,9.74,932204.0,7.4907,7.4984,7.483,7.4907,932204.0
2015-10-12 09:30:00,9.73,9.79,9.73,9.76,175124.0,7.483,7.5291,7.483,7.5061,175124.0
2015-10-12 09:35:00,9.76,9.76,9.74,9.74,159388.0,7.5061,7.5061,7.4907,7.4907,159388.0
2015-10-12 09:40:00,9.74,9.77,9.74,9.75,119304.0,7.4907,7.5137,7.4907,7.4984,119304.0
2015-10-12 09:45:00,9.76,9.77,9.74,9.75,95352.0,7.5061,7.5137,7.4907,7.4984,95352.0
2015-10-12 09:50:00,9.75,9.75,9.73,9.73,221468.0,7.4984,7.4984,7.483,7.483,221468.0
2015-10-12 09:55:00,9.73,9.75,9.73,9.74,153212.0,7.483,7.4984,7.483,7.4907,153212.0
2015-10-12 10:00:00,9.74,9.74,9.71,9.73,171080.0,7.4907,7.4907,7.4676,7.483,171080.0
2015-10-12 10:05:00,9.73,9.73,9.72,9.73,89412.0,7.483,7.483,7.4753,7.483,89412.0
2015-10-12 10:10:00,9.73,9.73,9.71,9.72,69600.0,7.483,7.483,7.4676,7.4753,69600.0
2015-10-12 10:15:00,9.72,9.72,9.7,9.71,88200.0,7.4753,7.4753,7.4599,7.4676,88200.0
2015-10-12 10:20:00,9.71,9.72,9.69,9.7,111428.0,7.4676,7.4753,7.4522,7.4599,111428.0
2015-10-12 10:25:00,9.7,9.71,9.69,9.71,103348.0,7.4599,7.4676,7.4522,7.4676,103348.0
2015-10-12 10:30:00,9.71,9.71,9.69,9.7,144076.0,7.4676,7.4676,7.4522,7.4599,144076.0
2015-10-12 10:35:00,9.71,9.71,9.69,9.69,161872.0,7.4676,7.4676,7.4522,7.4522,161872.0
2015-10-12 10:40:00,9.69,9.7,9.68,9.68,98884.0,7.4522,7.4599,7.4445,7.4445,98884.0
2015-10-12 10:45:00,9.68,9.69,9.67,9.69,131720.0,7.4445,7.4522,7.4368,7.4522,131720.0
2015-10-12 10:50:00,9.69,9.7,9.67,9.67,167452.0,7.4522,7.4599,7.4368,7.4368,167452.0
2015-10-12 10:55:00,9.67,9.67,9.65,9.65,69920.0,7.4368,7.4368,7.4215,7.4215,69920.0
2015-10-12 11:00:00,9.65,9.68,9.65,9.68,101756.0,7.4215,7.4445,7.4215,7.4445,101756.0
2015-10-12 11:05:00,9.68,9.69,9.68,9.69,129328.0,7.4445,7.4522,7.4445,7.4522,129328.0
2015-10-12 11:10:00,9.69,9.69,9.67,9.67,104628.0,7.4522,7.4522,7.4368,7.4368,104628.0
2015-10-12 11:15:00,9.67,9.69,9.67,9.69,75180.0,7.4368,7.4522,7.4368,7.4522,75180.0
2015-10-12 11:20:00,9.69,9.71,9.69,9.7,85100.0,7.4522,7.4676,7.4522,7.4599,85100.0
2015-10-12 11:25:00,9.7,9.72,9.69,9.69,123348.0,7.4599,7.4753,7.4522,7.4522,123348.0
2015-10-12 11:30:00,9.69,9.71,9.68,9.71,318584.0,7.4522,7.4676,7.4445,7.4676,318584.0
2015-10-12 11:35:00,9.71,9.71,9.69,9.69,116148.0,7.4676,7.4676,7.4522,7.4522,116148.0
2015-10-12 11:40:00,9.69,9.71,9.68,9.7,95228.0,7.4522,7.4676,7.4445,7.4599,95228.0
2015-10-12 11:45:00,9.7,9.7,9.68,9.69,99136.0,7.4599,7.4599,7.4445,7.4522,99136.0
2015-10-12 11:50:00,9.69,9.69,9.68,9.68,113032.0,7.4522,7.4522,7.4445,7.4445,113032.0
2015-10-12 11:55:00,9.68,9.7,9.67,9.7,51200.0,7.4445,7.4599,7.4368,7.4599,51200.0
2015-10-12 12:00:00,9.69,9.69,9.68,9.69,81452.0,7.4522,7.4522,7.4445,7.4522,81452.0
2015-10-12 12:05:00,9.69,9.7,9.68,9.7,77604.0,7.4522,7.4599,7.4445,7.4599,77604.0
2015-10-12 12:10:00,9.7,9.71,9.7,9.71,51480.0,7.4599,7.4676,7.4599,7.4676,51480.0
2015-10-12 12:15:00,9.71,9.72,9.7,9.72,61140.0,7.4676,7.4753,7.4599,7.4753,61140.0
2015-10-12 12:20:00,9.72,9.72,9.71,9.72,47896.0,7.4753,7.4753,7.4676,7.4753,47896.0
2015-10-12 12:25:00,9.72,9.73,9.72,9.72,44240.0,7.4753,7.483,7.4753,7.4753,44240.0
2015-10-12 12:30:00,9.72,9.73,9.72,9.72,78928.0,7.4753,7.483,7.4753,7.4753,78928.0
2015-10-12 12:35:00,9.72,9.72,9.71,9.71,76180.0,7.4753,7.4753,7.4676,7.4676,76180.0
2015-10-12 12:40:00,9.71,9.72,9.71,9.72,43600.0,7.4676,7.4753,7.4676,7.4753,43600.0
2015-10-12 12:45:00,9.72,9.72,9.72,9.72,91296.0,7.4753,7.4753,7.4753,7.4753,91296.0
2015-10-12 12:50:00,9.72,9.73,9.72,9.72,46356.0,7.4753,7.483,7.4753,7.4753,46356.0
2015-10-12 12:55:00,9.72,9.73,9.72,9.73,112988.0,7.4753,7.483,7.4753,7.483,112988.0
2015-10-12 13:00:00,9.73,9.73,9.72,9.73,62072.0,7.483,7.483,7.4753,7.483,62072.0
2015-10-12 13:05:00,9.73,9.73,9.72,9.72,95268.0,7.483,7.483,7.4753,7.4753,95268.0
2015-10-12 13:10:00,9.72,9.74,9.72,9.74,223124.0,7.4753,7.4907,7.4753,7.4907,223124.0
2015-10-12 13:15:00,9.74,9.74,9.74,9.74,97572.0,7.4907,7.4907,7.4907,7.4907,97572.0
2015-10-12 13:20:00,9.74,9.75,9.74,9.74,187324.0,7.4907,7.4984,7.4907,7.4907,187324.0
2015-10-12 13:25:00,9.74,9.74,9.74,9.74,36288.0,7.4907,7.4907,7.4907,7.4907,36288.0
2015-10-12 13:30:00,9.74,9.74,9.74,9.74,68456.0,7.4907,7.4907,7.4907,7.4907,68456.0
2015-10-12 13:35:00,9.74,9.74,9.72,9.73,141740.0,7.4907,7.4907,7.4753,7.483,141740.0
2015-10-12 13:40:00,9.73,9.73,9.72,9.73,81524.0,7.483,7.483,7.4753,7.483,81524.0
2015-10-12 13:45:00,9.73,9.74,9.73,9.74,61516.0,7.483,7.4907,7.483,7.4907,61516.0
2015-10-12 13:50:00,9.74,9.74,9.72,9.72,68132.0,7.4907,7.4907,7.4753,7.4753,68132.0
2015-10-12 13:55:00,9.72,9.72,9.7,9.71,129168.0,7.4753,7.4753,7.4599,7.4676,129168.0
2015-10-12 14:00:00,9.71,9.73,9.71,9.73,86560.0,7.4676,7.483,7.4676,7.483,86560.0
2015-10-12 14:05:00,9.73,9.73,9.72,9.73,79152.0,7.483,7.483,7.4753,7.483,79152.0
2015-10-12 14:10:00,9.73,9.73,9.73,9.73,52884.0,7.483,7.483,7.483,7.483,52884.0
2015-10-12 14:15:00,9.73,9.73,9.72,9.72,85488.0,7.483,7.483,7.4753,7.4753,85488.0
2015-10-12 14:20:00,9.72,9.73,9.72,9.72,66172.0,7.4753,7.483,7.4753,7.4753,66172.0
2015-10-12 14:25:00,9.73,9.73,9.71,9.71,76636.0,7.483,7.483,7.4676,7.4676,76636.0
2015-10-12 14:30:00,9.71,9.71,9.69,9.69,84988.0,7.4676,7.4676,7.4522,7.4522,84988.0
2015-10-12 14:35:00,9.7,9.7,9.67,9.67,221832.0,7.4599,7.4599,7.4368,7.4368,221832.0
2015-10-12 14:40:00,9.67,9.68,9.67,9.68,178596.0,7.4368,7.4445,7.4368,7.4445,178596.0
2015-10-12 14:45:00,9.68,9.69,9.68,9.69,377412.0,7.4445,7.4522,7.4445,7.4522,377412.0
2015-10-12 14:50:00,9.69,9.7,9.68,9.68,309384.0,7.4522,7.4599,7.4445,7.4445,309384.0
2015-10-12 14:55:00,9.68,9.69,9.67,9.67,296228.0,7.4445,7.4522,7.4368,7.4368,296228.0
2015-10-12 15:00:00,9.67,9.67,9.66,9.67,336828.0,7.4368,7.4368,7.4292,7.4368,336828.0
2015-10-12 15:05:00,9.67,9.69,9.66,9.69,257628.0,7.4368,7.4522,7.4292,7.4522,257628.0
2015-10-12 15:10:00,9.68,9.7,9.68,9.69,184912.0,7.4445,7.4599,7.4445,7.4522,184912.0
2015-10-12 15:15:00,9.69,9.7,9.69,9.69,147428.0,7.4522,7.4599,7.4522,7.4522,147428.0
2015-10-12 15:20:00,9.69,9.69,9.68,9.69,181128.0,7.4522,7.4522,7.4445,7.4522,181128.0
2015-10-12 15:25:00,9.69,9.69,9.67,9.67,212228.0,7.4522,7.4522,7.4368,7.4368,212228.0
2015-10-12 15:30:00,9.67,9.7,9.67,9.7,151764.0,7.4368,7.4599,7.4368,7.4599,151764.0
2015-10-12 15:35:00,9.7,9.72,9.7,9.71,410508.0,7.4599,7.4753,7.4599,7.4676,410508.0
2015-10-12 15:40:00,9.71,9.71,9.7,9.7,313084.0,7.4676,7.4676,7.4599,7.4599,313084.0
2015-10-12 15:45:00,9.7,9.71,9.69,9.69,355836.0,7.4599,7.4676,7.4522,7.4522,355836.0
2015-10-12 15:50:00,9.69,9.7,9.68,9.69,534396.0,7.4522,7.4599,7.4445,7.4522,534396.0
2015-10-12 15:55:00,9.69,9.71,9.65,9.7,1366664.0,7.4522,7.4676,7.4215,7.4599,1366664.0
2015-10-13 09:30:00,9.55,9.63,9.43,9.44,857052.0,7.3446,7.4061,7.2523,7.26,857052.0
2015-10-13 09:35:00,9.43,9.44,9.31,9.39,834044.0,7.2523,7.26,7.16,7.2215,834044.0
2015-10-13 09:40:00,9.39,9.43,9.36,9.4,943552.0,7.2215,7.2523,7.1984,7.2292,943552.0
2015-10-13 09:45:00,9.4,9.41,9.35,9.41,568564.0,7.2292,7.2369,7.1907,7.2369,568564.0
2015-10-13 09:50:00,9.4,9.5,9.4,9.42,431944.0,7.2292,7.3061,7.2292,7.2446,431944.0
2015-10-13 09:55:00,9.42,9.44,9.37,9.43,388856.0,7.2446,7.26,7.2061,7.2523,388856.0
2015-10-13 10:00:00,9.44,9.49,9.4,9.49,696016.0,7.26,7.2984,7.2292,7.2984,696016.0
2015-10-13 10:05:00,9.49,9.52,9.46,9.52,627384.0,7.2984,7.3215,7.2753,7.3215,627384.0
2015-10-13 10:10:00,9.52,9.56,9.51,9.56,324956.0,7.3215,7.3522,7.3138,7.3522,324956.0
2015-10-13 10:15:00,9.56,9.64,9.55,9.63,1395320.0,7.3522,7.4138,7.3446,7.4061,1395320.0
2015-10-13 10:20:00,9.63,9.63,9.5,9.54,920392.0,7.4061,7.4061,7.3061,7.3369,920392.0
2015-10-13 10:25:00,9.54,9.55,9.52,9.53,256148.0,7.3369,7.3446,7.3215,7.3292,256148.0
2015-10-13 10:30:00,9.53,9.56,9.52,9.56,718256.0,7.3292,7.3522,7.3215,7.3522,718256.0
2015-10-13 10:35:00,9.56,9.61,9.56,9.6,713348.0,7.3522,7.3907,7.3522,7.383,713348.0
2015-10-13 10:40:00,9.6,9.63,9.59,9.62,854920.0,7.383,7.4061,7.3753,7.3984,854920.0
2015-10-13 10:45:00,9.62,9.66,9.62,9.66,649180.0,7.3984,7.4292,7.3984,7.4292,649180.0
2015-10-13 10:50:00,9.65,9.66,9.64,9.65,129144.0,7.4215,7.4292,7.4138,7.4215,129144.0
2015-10-13 10:55:00,9.64,9.68,9.62,9.62,171024.0,7.4138,7.4445,7.3984,7.3984,171024.0
2015-10-13 11:00:00,9.62,9.62,9.57,9.59,681164.0,7.3984,7.3984,7.3599,7.3753,681164.0
2015-10-13 11:05:00,9.59,9.6,9.57,9.58,248552.0,7.3753,7.383,7.3599,7.3676,248552.0
2015-10-13 11:10:00,9.58,9.59,9.57,9.58,134064.0,7.3676,7.3753,7.3599,7.3676,134064.0
2015-10-13 11:15:00,9.57,9.58,9.56,9.58,150012.0,7.3599,7.3676,7.3522,7.3676,150012.0
2015-10-13 11:20:00,9.58,9.59,9.58,9.58,167728.0,7.3676,7.3753,7.3676,7.3676,167728.0
2015-10-13 11:25:00,9.58,9.59,9.56,9.57,243964.0,7.3676,7.3753,7.3522,7.3599,243964.0
2015-10-13 11:30:00,9.57,9.59,9.57,9.58,141908.0,7.3599,7.3753,7.3599,7.3676,141908.0
2015-10-13 11:35:00,9.58,9.58,9.55,9.57,149512.0,7.3676,7.3676,7.3446,7.3599,149512.0
2015-10-13 11:40:00,9.57,9.58,9.56,9.58,107572.0,7.3599,7.3676,7.3522,7.3676,107572.0
2015-10-13 11:45:00,9.58,9.58,9.57,9.58,71100.0,7.3676,7.3676,7.3599,7.3676,71100.0
2015-10-13 11:50:00,9.58,9.62,9.56,9.61,166100.0,7.3676,7.3984,7.3522,7.3907,166100.0
2015-10-13 11:55:00,9.61,9.62,9.6,9.61,108460.0,7.3907,7.3984,7.383,7.3907,108460.0
2015-10-13 12:00:00,9.61,9.67,9.6,9.66,262728.0,7.3907,7.4368,7.383,7.4292,262728.0
2015-10-13 12:05:00,9.66,9.67,9.63,9.63,206904.0,7.4292,7.4368,7.4061,7.4061,206904.0
2015-10-13 12:10:00,9.63,9.66,9.62,9.66,152340.0,7.4061,7.4292,7.3984,7.4292,152340.0
2015-10-13 12:15:00,9.66,9.7,9.66,9.68,470724.0,7.4292,7.4599,7.4292,7.4445,470724.0
2015-10-13 12:20:00,9.68,9.68,9.65,9.67,79128.0,7.4445,7.4445,7.4215,7.4368,79128.0
2015-10-13 12:25:00,9.67,9.67,9.64,9.65,70272.0,7.4368,7.4368,7.4138,7.4215,70272.0
2015-10-13 12:30:00,9.64,9.64,9.63,9.63,186204.0,7.4138,7.4138,7.4061,7.4061,186204.0
2015-10-13 12:35:00,9.63,9.63,9.63,9.63,66816.0,7.4061,7.4061,7.4061,7.4061,66816.0
2015-10-13 12:40:00,9.63,9.66,9.63,9.64,74100.0,7.4061,7.4292,7.4061,7.4138,74100.0
2015-10-13 12:45:00,9.64,9.65,9.63,9.65,104652.0,7.4138,7.4215,7.4061,7.4215,104652.0
2015-10-13 12:50:00,9.65,9.66,9.64,9.65,146884.0,7.4215,7.4292,7.4138,7.4215,146884.0
2015-10-13 12:55:00,9.65,9.65,9.64,9.65,142644.0,7.4215,7.4215,7.4138,7.4215,142644.0
2015-10-13 13:00:00,9.65,9.65,9.64,9.65,276348.0,7.4215,7.4215,7.4138,7.4215,276348.0
2015-10-13 13:05:00,9.64,9.64,9.58,9.6,181224.0,7.4138,7.4138,7.3676,7.383,181224.0
2015-10-13 13:10:00,9.6,9.64,9.59,9.59,291596.0,7.383,7.4138,7.3753,7.3753,291596.0
2015-10-13 13:15:00,9.6,9.6,9.59,9.6,123560.0,7.383,7.383,7.3753,7.383,123560.0
2015-10-13 13:20:00,9.6,9.6,9.59,9.6,120268.0,7.383,7.383,7.3753,7.383,120268.0
2015-10-13 13:25:00,9.6,9.6,9.59,9.6,89856.0,7.383,7.383,7.3753,7.383,89856.0
2015-10-13 13:30:00,9.6,9.6,9.56,9.57,140256.0,7.383,7.383,7.3522,7.3599,140256.0
2015-10-13 13:35:00,9.57,9.57,9.55,9.56,232684.0,7.3599,7.3599,7.3446,7.3522,232684.0
2015-10-13 13:40:00,9.56,9.58,9.56,9.56,95076.0,7.3522,7.3676,7.3522,7.3522,95076.0
2015-10-13 13:45:00,9.56,9.62,9.56,9.62,247032.0,7.3522,7.3984,7.3522,7.3984,247032.0
2015-10-13 13:50:00,9.62,9.62,9.59,9.6,133428.0,7.3984,7.3984,7.3753,7.383,133428.0
2015-10-13 13:55:00,9.59,9.6,9.58,9.59,100720.0,7.3753,7.383,7.3676,7.3753,100720.0
2015-10-13 14:00:00,9.59,9.59,9.55,9.55,212004.0,7.3753,7.3753,7.3446,7.3446,212004.0
2015-10-13 14:05:00,9.55,9.56,9.54,9.55,218232.0,7.3446,7.3522,7.3369,7.3446,218232.0
2015-10-13 14:10:00,9.55,9.56,9.54,9.56,157332.0,7.3446,7.3522,7.3369,7.3522,157332.0
2015-10-13 14:15:00,9.56,9.56,9.55,9.56,150580.0,7.3522,7.3522,7.3446,7.3522,150580.0
2015-10-13 14:20:00,9.56,9.58,9.56,9.57,198012.0,7.3522,7.3676,7.3522,7.3599,198012.0
2015-10-13 14:25:00,9.56,9.57,9.55,9.55,149424.0,7.3522,7.3599,7.3446,7.3446,149424.0
2015-10-13 14:30:00,9.55,9.56,9.55,9.55,115884.0,7.3446,7.3522,7.3446,7.3446,115884.0
2015-10-13 14:35:00,9.55,9.56,9.54,9.55,123724.0,7.3446,7.3522,7.3369,7.3446,123724.0
2015-10-13 14:40:00,9.55,9.55,9.54,9.54,86324.0,7.3446,7.3446,7.3369,7.3369,86324.0
2015-10-13 14:45:00,9.54,9.55,9.54,9.55,125520.0,7.3369,7.3446,7.3369,7.3446,125520.0
2015-10-13 14:50:00,9.55,9.55,9.55,9.55,206628.0,7.3446,7.3446,7.3446,7.3446,206628.0
2015-10-13 14:55:00,9.55,9.56,9.55,9.56,134084.0,7.3446,7.3522,7.3446,7.3522,134084.0
2015-10-13 15:00:00,9.55,9.56,9.55,9.55,129412.0,7.3446,7.3522,7.3446,7.3446,129412.0
2015-10-13 15:05:00,9.55,9.55,9.54,9.54,153300.0,7.3446,7.3446,7.3369,7.3369,153300.0
2015-10-13 15:10:00,9.54,9.54,9.53,9.53,236080.0,7.3369,7.3369,7.3292,7.3292,236080.0
2015-10-13 15:15:00,9.53,9.53,9.51,9.51,224972.0,7.3292,7.3292,7.3138,7.3138,224972.0
2015-10-13 15:20:00,9.51,9.51,9.49,9.49,305140.0,7.3138,7.3138,7.2984,7.2984,305140.0
2015-10-13 15:25:00,9.49,9.52,9.49,9.51,385892.0,7.2984,7.3215,7.2984,7.3138,385892.0
2015-10-13 15:30:00,9.51,9.52,9.5,9.5,208996.0,7.3138,7.3215,7.3061,7.3061,208996.0
2015-10-13 15:35:00,9.5,9.5,9.48,9.49,241724.0,7.3061,7.3061,7.2907,7.2984,241724.0
2015-10-13 15:40:00,9.49,9.5,9.49,9.49,267184.0,7.2984,7.3061,7.2984,7.2984,267184.0
2015-10-13 15:45:00,9.49,9.5,9.48,9.48,299308.0,7.2984,7.3061,7.2907,7.2907,299308.0
2015-10-13 15:50:00,9.48,9.49,9.47,9.48,537832.0,7.2907,7.2984,7.283,7.2907,537832.0
2015-10-13 15:55:00,9.48,9.49,9.47,9.49,695500.0,7.2907,7.2984,7.283,7.2984,695500.0
2015-10-14 09:30:00,9.48,9.5,9.38,9.38,269676.0,7.2907,7.3061,7.2138,7.2138,269676.0
2015-10-14 09:35:00,9.38,9.43,9.38,9.43,289432.0,7.2138,7.2523,7.2138,7.2523,289432.0
2015-10-14 09:40:00,9.43,9.44,9.37,9.37,295980.0,7.2523,7.26,7.2061,7.2061,295980.0
2015-10-14 09:45:00,9.37,9.39,9.36,9.36,706588.0,7.2061,7.2215,7.1984,7.1984,706588.0
2015-10-14 09:50:00,9.36,9.38,9.36,9.37,232188.0,7.1984,7.2138,7.1984,7.2061,232188.0
2015-10-14 09:55:00,9.37,9.38,9.36,9.36,176232.0,7.2061,7.2138,7.1984,7.1984,176232.0
2015-10-14 10:00:00,9.36,9.43,9.36,9.43,320360.0,7.1984,7.2523,7.1984,7.2523,320360.0
2015-10-14 10:05:00,9.43,9.45,9.42,9.44,163412.0,7.2523,7.2676,7.2446,7.26,163412.0
2015-10-14 10:10:00,9.44,9.45,9.43,9.45,313264.0,7.26,7.2676,7.2523,7.2676,313264.0
2015-10-14 10:15:00,9.45,9.45,9.44,9.44,186716.0,7.2676,7.2676,7.26,7.26,186716.0
2015-10-14 10:20:00,9.44,9.49,9.44,9.47,331656.0,7.26,7.2984,7.26,7.283,331656.0
2015-10-14 10:25:00,9.47,9.47,9.45,9.45,267160.0,7.283,7.283,7.2676,7.2676,267160.0
2015-10-14 10:30:00,9.46,9.49,9.45,9.48,207328.0,7.2753,7.2984,7.2676,7.2907,207328.0
2015-10-14 10:35:00,9.48,9.48,9.43,9.43,89360.0,7.2907,7.2907,7.2523,7.2523,89360.0
2015-10-14 10:40:00,9.44,9.46,9.43,9.45,339024.0,7.26,7.2753,7.2523,7.2676,339024.0
2015-10-14 10:45:00,9.45,9.45,9.41,9.41,265044.0,7.2676,7.2676,7.2369,7.2369,265044.0
2015-10-14 10:50:00,9.4,9.42,9.4,9.41,138308.0,7.2292,7.2446,7.2292,7.2369,138308.0
2015-10-14 10:55:00,9.41,9.42,9.39,9.4,99648.0,7.2369,7.2446,7.2215,7.2292,99648.0
2015-10-14 11:00:00,9.4,9.4,9.38,9.4,298348.0,7.2292,7.2292,7.2138,7.2292,298348.0
2015-10-14 11:05:00,9.4,9.4,9.39,9.4,115672.0,7.2292,7.2292,7.2215,7.2292,115672.0
2015-10-14 11:10:00,9.4,9.42,9.4,9.41,106020.0,7.2292,7.2446,7.2292,7.2369,106020.0
2015-10-14 11:15:00,9.41,9.41,9.38,9.38,120052.0,7.2369,7.2369,7.2138,7.2138,120052.0
2015-10-14 11:20:00,9.38,9.41,9.38,9.4,233008.0,7.2138,7.2369,7.2138,7.2292,233008.0
2015-10-14 11:25:00,9.4,9.43,9.4,9.41,108028.0,7.2292,7.2523,7.2292,7.2369,108028.0
2015-10-14 11:30:00,9.41,9.42,9.4,9.41,70580.0,7.2369,7.2446,7.2292,7.2369,70580.0
2015-10-14 11:35:00,9.41,9.44,9.41,9.43,57836.0,7.2369,7.26,7.2369,7.2523,57836.0
2015-10-14 11:40:00,9.43,9.46,9.43,9.44,108024.0,7.2523,7.2753,7.2523,7.26,108024.0
2015-10-14 11:45:00,9.44,9.45,9.44,9.45,95292.0,7.26,7.2676,7.26,7.2676,95292.0
2015-10-14 11:50:00,9.45,9.46,9.45,9.45,152684.0,7.2676,7.2753,7.2676,7.2676,152684.0
2015-10-14 11:55:00,9.45,9.47,9.45,9.47,113152.0,7.2676,7.283,7.2676,7.283,113152.0
2015-10-14 12:00:00,9.47,9.48,9.46,9.47,131704.0,7.283,7.2907,7.2753,7.283,131704.0
2015-10-14 12:05:00,9.47,9.47,9.44,9.44,81168.0,7.283,7.283,7.26,7.26,81168.0
2015-10-14 12:10:00,9.44,9.45,9.44,9.44,141680.0,7.26,7.2676,7.26,7.26,141680.0
2015-10-14 12:15:00,9.44,9.45,9.44,9.45,77708.0,7.26,7.2676,7.26,7.2676,77708.0
2015-10-14 12:20:00,9.45,9.47,9.45,9.47,145848.0,7.2676,7.283,7.2676,7.283,145848.0
2015-10-14 12:25:00,9.47,9.48,9.46,9.47,86444.0,7.283,7.2907,7.2753,7.283,86444.0
2015-10-14 12:30:00,9.47,9.47,9.46,9.47,74308.0,7.283,7.283,7.2753,7.283,74308.0
2015-10-14 12:35:00,9.47,9.47,9.46,9.46,66388.0,7.283,7.283,7.2753,7.2753,66388.0
2015-10-14 12:40:00,9.46,9.47,9.46,9.47,44212.0,7.2753,7.283,7.2753,7.283,44212.0
2015-10-14 12:45:00,9.47,9.49,9.47,9.49,184856.0,7.283,7.2984,7.283,7.2984,184856.0
2015-10-14 12:50:00,9.49,9.5,9.48,9.49,98800.0,7.2984,7.3061,7.2907,7.2984,98800.0
2015-10-14 12:55:00,9.49,9.5,9.49,9.5,79512.0,7.2984,7.3061,7.2984,7.3061,79512.0
2015-10-14 13:00:00,9.5,9.51,9.49,9.49,87412.0,7.3061,7.3138,7.2984,7.2984,87412.0
2015-10-14 13:05:00,9.49,9.51,9.49,9.51,136536.0,7.2984,7.3138,7.2984,7.3138,136536.0
2015-10-14 13:10:00,9.51,9.53,9.51,9.53,141872.0,7.3138,7.3292,7.3138,7.3292,141872.0
2015-10-14 13:15:00,9.53,9.55,9.52,9.55,431364.0,7.3292,7.3446,7.3215,7.3446,431364.0
2015-10-14 13:20:00,9.55,9.56,9.55,9.56,119460.0,7.3446,7.3522,7.3446,7.3522,119460.0
2015-10-14 13:25:00,9.55,9.56,9.55,9.56,170936.0,7.3446,7.3522,7.3446,7.3522,170936.0
2015-10-14 13:30:00,9.56,9.58,9.56,9.57,206584.0,7.3522,7.3676,7.3522,7.3599,206584.0
2015-10-14 13:35:00,9.57,9.57,9.56,9.57,130156.0,7.3599,7.3599,7.3522,7.3599,130156.0
2015-10-14 13:40:00,9.57,9.58,9.56,9.57,283692.0,7.3599,7.3676,7.3522,7.3599,283692.0
2015-10-14 13:45:00,9.57,9.57,9.56,9.57,100004.0,7.3599,7.3599,7.3522,7.3599,100004.0
2015-10-14 13:50:00,9.56,9.58,9.56,9.57,153780.0,7.3522,7.3676,7.3522,7.3599,153780.0
2015-10-14 13:55:00,9.57,9.57,9.56,9.56,556780.0,7.3599,7.3599,7.3522,7.3522,556780.0
2015-10-14 14:00:00,9.56,9.57,9.54,9.54,507744.0,7.3522,7.3599,7.3369,7.3369,507744.0
2015-10-14 14:05:00,9.54,9.54,9.51,9.52,636248.0,7.3369,7.3369,7.3138,7.3215,636248.0
2015-10-14 14:10:00,9.52,9.53,9.51,9.53,330288.0,7.3215,7.3292,7.3138,7.3292,330288.0
2015-10-14 14:15:00,9.52,9.53,9.51,9.51,115048.0,7.3215,7.3292,7.3138,7.3138,115048.0
2015-10-14 14:20:00,9.51,9.52,9.51,9.52,198872.0,7.3138,7.3215,7.3138,7.3215,198872.0
2015-10-14 14:25:00,9.52,9.52,9.51,9.51,136700.0,7.3215,7.3215,7.3138,7.3138,136700.0
2015-10-14 14:30:00,9.51,9.52,9.5,9.51,199924.0,7.3138,7.3215,7.3061,7.3138,199924.0
2015-10-14 14:35:00,9.51,9.52,9.51,9.52,173428.0,7.3138,7.3215,7.3138,7.3215,173428.0
2015-10-14 14:40:00,9.52,9.52,9.51,9.52,99828.0,7.3215,7.3215,7.3138,7.3215,99828.0
2015-10-14 14:45:00,9.52,9.52,9.51,9.52,80380.0,7.3215,7.3215,7.3138,7.3215,80380.0
2015-10-14 14:50:00,9.52,9.52,9.51,9.51,111400.0,7.3215,7.3215,7.3138,7.3138,111400.0
2015-10-14 14:55:00,9.52,9.52,9.5,9.52,264992.0,7.3215,7.3215,7.3061,7.3215,264992.0
2015-10-14 15:00:00,9.51,9.52,9.51,9.52,178336.0,7.3138,7.3215,7.3138,7.3215,178336.0
2015-10-14 15:05:00,9.52,9.52,9.48,9.49,291820.0,7.3215,7.3215,7.2907,7.2984,291820.0
2015-10-14 15:10:00,9.49,9.5,9.48,9.5,154260.0,7.2984,7.3061,7.2907,7.3061,154260.0
2015-10-14 15:15:00,9.5,9.51,9.5,9.5,168564.0,7.3061,7.3138,7.3061,7.3061,168564.0
2015-10-14 15:20:00,9.5,9.5,9.47,9.49,182264.0,7.3061,7.3061,7.283,7.2984,182264.0
2015-10-14 15:25:00,9.49,9.49,9.47,9.48,233644.0,7.2984,7.2984,7.283,7.2907,233644.0
2015-10-14 15:30:00,9.48,9.5,9.48,9.49,275328.0,7.2907,7.3061,7.2907,7.2984,275328.0
2015-10-14 15:35:00,9.49,9.49,9.45,9.45,464312.0,7.2984,7.2984,7.2676,7.2676,464312.0
2015-10-14 15:40:00,9.46,9.46,9.45,9.45,257168.0,7.2753,7.2753,7.2676,7.2676,257168.0
2015-10-14 15:45:00,9.45,9.47,9.45,9.47,232844.0,7.2676,7.283,7.2676,7.283,232844.0
2015-10-14 15:50:00,9.47,9.47,9.45,9.46,441944.0,7.283,7.283,7.2676,7.2753,441944.0
2015-10-14 15:55:00,9.46,9.47,9.46,9.47,735984.0,7.2753,7.283,7.2753,7.283,735984.0
2015-10-15 09:30:00,9.51,9.51,9.46,9.5,118956.0,7.3138,7.3138,7.2753,7.3061,118956.0
2015-10-15 09:35:00,9.51,9.52,9.49,9.5,76600.0,7.3138,7.3215,7.2984,7.3061,76600.0
2015-10-15 09:40:00,9.5,9.54,9.49,9.53,122216.0,7.3061,7.3369,7.2984,7.3292,122216.0
2015-10-15 09:45:00,9.53,9.54,9.51,9.51,115620.0,7.3292,7.3369,7.3138,7.3138,115620.0
2015-10-15 09:50:00,9.51,9.52,9.51,9.51,161252.0,7.3138,7.3215,7.3138,7.3138,161252.0
2015-10-15 09:55:00,9.52,9.53,9.51,9.52,89888.0,7.3215,7.3292,7.3138,7.3215,89888.0
2015-10-15 10:00:00,9.52,9.53,9.49,9.5,485780.0,7.3215,7.3292,7.2984,7.3061,485780.0
2015-10-15 10:05:00,9.5,9.5,9.49,9.49,268876.0,7.3061,7.3061,7.2984,7.2984,268876.0
2015-10-15 10:10:00,9.49,9.51,9.49,9.49,221192.0,7.2984,7.3138,7.2984,7.2984,221192.0
2015-10-15 10:15:00,9.49,9.49,9.48,9.49,358820.0,7.2984,7.2984,7.2907,7.2984,358820.0
2015-10-15 10:20:00,9.49,9.49,9.47,9.47,480784.0,7.2984,7.2984,7.283,7.283,480784.0
2015-10-15 10:25:00,9.47,9.49,9.46,9.47,121036.0,7.283,7.2984,7.2753,7.283,121036.0
2015-10-15 10:30:00,9.47,9.49,9.46,9.49,111432.0,7.283,7.2984,7.2753,7.2984,111432.0
2015-10-15 10:35:00,9.49,9.49,9.47,9.47,174736.0,7.2984,7.2984,7.283,7.283,174736.0
2015-10-15 10:40:00,9.47,9.49,9.47,9.48,116772.0,7.283,7.2984,7.283,7.2907,116772.0
2015-10-15 10:45:00,9.48,9.49,9.46,9.46,337208.0,7.2907,7.2984,7.2753,7.2753,337208.0
2015-10-15 10:50:00,9.46,9.46,9.45,9.45,178548.0,7.2753,7.2753,7.2676,7.2676,178548.0
2015-10-15 10:55:00,9.45,9.47,9.45,9.47,77208.0,7.2676,7.283,7.2676,7.283,77208.0
2015-10-15 11:00:00,9.46,9.47,9.45,9.45,148604.0,7.2753,7.283,7.2676,7.2676,148604.0
2015-10-15 11:05:00,9.45,9.45,9.43,9.44,349792.0,7.2676,7.2676,7.2523,7.26,349792.0
2015-10-15 11:10:00,9.45,9.45,9.43,9.43,76892.0,7.2676,7.2676,7.2523,7.2523,76892.0
2015-10-15 11:15:00,9.43,9.44,9.43,9.44,103212.0,7.2523,7.26,7.2523,7.26,103212.0
2015-10-15 11:20:00,9.44,9.44,9.44,9.44,73328.0,7.26,7.26,7.26,7.26,73328.0
2015-10-15 11:25:00,9.44,9.44,9.42,9.42,306644.0,7.26,7.26,7.2446,7.2446,306644.0
2015-10-15 11:30:00,9.42,9.42,9.39,9.4,164428.0,7.2446,7.2446,7.2215,7.2292,164428.0
2015-10-15 11:35:00,9.4,9.4,9.38,9.38,235980.0,7.2292,7.2292,7.2138,7.2138,235980.0
2015-10-15 11:40:00,9.38,9.39,9.38,9.39,171388.0,7.2138,7.2215,7.2138,7.2215,171388.0
2015-10-15 11:45:00,9.39,9.39,9.37,9.38,60468.0,7.2215,7.2215,7.2061,7.2138,60468.0
2015-10-15 11:50:00,9.38,9.38,9.36,9.38,112992.0,7.2138,7.2138,7.1984,7.2138,112992.0
2015-10-15 11:55:00,9.39,9.4,9.38,9.4,217332.0,7.2215,7.2292,7.2138,7.2292,217332.0
2015-10-15 12:00:00,9.4,9.42,9.4,9.41,235752.0,7.2292,7.2446,7.2292,7.2369,235752.0
2015-10-15 12:05:00,9.41,9.42,9.41,9.41,210864.0,7.2369,7.2446,7.2369,7.2369,210864.0
2015-10-15 12:10:00,9.41,9.44,9.41,9.42,136352.0,7.2369,7.26,7.2369,7.2446,136352.0
2015-10-15 12:15:00,9.42,9.43,9.4,9.42,127080.0,7.2446,7.2523,7.2292,7.2446,127080.0
2015-10-15 12:20:00,9.42,9.42,9.4,9.42,53148.0,7.2446,7.2446,7.2292,7.2446,53148.0
2015-10-15 12:25:00,9.42,9.42,9.4,9.41,53280.0,7.2446,7.2446,7.2292,7.2369,53280.0
2015-10-15 12:30:00,9.41,9.42,9.4,9.41,35468.0,7.2369,7.2446,7.2292,7.2369,35468.0
2015-10-15 12:35:00,9.41,9.42,9.41,9.41,67600.0,7.2369,7.2446,7.2369,7.2369,67600.0
2015-10-15 12:40:00,9.41,9.42,9.4,9.42,136916.0,7.2369,7.2446,7.2292,7.2446,136916.0
2015-10-15 12:45:00,9.42,9.42,9.41,9.42,73040.0,7.2446,7.2446,7.2369,7.2446,73040.0
2015-10-15 12:50:00,9.42,9.44,9.42,9.44,91644.0,7.2446,7.26,7.2446,7.26,91644.0
2015-10-15 12:55:00,9.44,9.44,9.43,9.44,63280.0,7.26,7.26,7.2523,7.26,63280.0
2015-10-15 13:00:00,9.44,9.45,9.43,9.45,123740.0,7.26,7.2676,7.2523,7.2676,123740.0
2015-10-15 13:05:00,9.45,9.47,9.45,9.47,92884.0,7.2676,7.283,7.2676,7.283,92884.0
2015-10-15 13:10:00,9.47,9.47,9.46,9.47,77880.0,7.283,7.283,7.2753,7.283,77880.0
2015-10-15 13:15:00,9.46,9.47,9.46,9.46,55288.0,7.2753,7.283,7.2753,7.2753,55288.0
2015-10-15 13:20:00,9.46,9.46,9.45,9.45,56420.0,7.2753,7.2753,7.2676,7.2676,56420.0
2015-10-15 13:25:00,9.45,9.45,9.45,9.45,124164.0,7.2676,7.2676,7.2676,7.2676,124164.0
2015-10-15 13:30:00,9.45,9.45,9.43,9.43,105780.0,7.2676,7.2676,7.2523,7.2523,105780.0
2015-10-15 13:35:00,9.44,9.44,9.43,9.44,63692.0,7.26,7.26,7.2523,7.26,63692.0
2015-10-15 13:40:00,9.44,9.45,9.43,9.44,114708.0,7.26,7.2676,7.2523,7.26,114708.0
2015-10-15 13:45:00,9.43,9.43,9.43,9.43,56040.0,7.2523,7.2523,7.2523,7.2523,56040.0
2015-10-15 13:50:00,9.43,9.44,9.42,9.42,129968.0,7.2523,7.26,7.2446,7.2446,129968.0
2015-10-15 13:55:00,9.42,9.42,9.41,9.42,168256.0,7.2446,7.2446,7.2369,7.2446,168256.0
2015-10-15 14:00:00,9.41,9.42,9.41,9.42,80132.0,7.2369,7.2446,7.2369,7.2446,80132.0
2015-10-15 14:05:00,9.42,9.43,9.42,9.43,112656.0,7.2446,7.2523,7.2446,7.2523,112656.0
2015-10-15 14:10:00,9.43,9.45,9.43,9.43,137088.0,7.2523,7.2676,7.2523,7.2523,137088.0
2015-10-15 14:15:00,9.43,9.44,9.43,9.43,84796.0,7.2523,7.26,7.2523,7.2523,84796.0
2015-10-15 14:20:00,9.44,9.44,9.44,9.44,171376.0,7.26,7.26,7.26,7.26,171376.0
2015-10-15 14:25:00,9.44,9.46,9.44,9.46,235816.0,7.26,7.2753,7.26,7.2753,235816.0
2015-10-15 14:30:00,9.46,9.46,9.45,9.45,463916.0,7.2753,7.2753,7.2676,7.2676,463916.0
2015-10-15 14:35:00,9.45,9.47,9.45,9.46,173636.0,7.2676,7.283,7.2676,7.2753,173636.0
2015-10-15 14:40:00,9.46,9.49,9.46,9.49,359348.0,7.2753,7.2984,7.2753,7.2984,359348.0
2015-10-15 14:45:00,9.49,9.49,9.47,9.47,130500.0,7.2984,7.2984,7.283,7.283,130500.0
2015-10-15 14:50:00,9.47,9.47,9.46,9.47,60412.0,7.283,7.283,7.2753,7.283,60412.0
2015-10-15 14:55:00,9.47,9.49,9.47,9.47,203664.0,7.283,7.2984,7.283,7.283,203664.0
2015-10-15 15:00:00,9.47,9.51,9.47,9.51,149536.0,7.283,7.3138,7.283,7.3138,149536.0
2015-10-15 15:05:00,9.51,9.52,9.5,9.51,162016.0,7.3138,7.3215,7.3061,7.3138,162016.0
2015-10-15 15:10:00,9.51,9.51,9.5,9.5,187824.0,7.3138,7.3138,7.3061,7.3061,187824.0
2015-10-15 15:15:00,9.5,9.5,9.49,9.5,298416.0,7.3061,7.3061,7.2984,7.3061,298416.0
2015-10-15 15:20:00,9.5,9.52,9.49,9.49,280996.0,7.3061,7.3215,7.2984,7.2984,280996.0
2015-10-15 15:25:00,9.49,9.52,9.49,9.52,339904.0,7.2984,7.3215,7.2984,7.3215,339904.0
2015-10-15 15:30:00,9.52,9.53,9.51,9.51,194060.0,7.3215,7.3292,7.3138,7.3138,194060.0
2015-10-15 15:35:00,9.51,9.52,9.5,9.52,176208.0,7.3138,7.3215,7.3061,7.3215,176208.0
2015-10-15 15:40:00,9.52,9.53,9.51,9.53,445684.0,7.3215,7.3292,7.3138,7.3292,445684.0
2015-10-15 15:45:00,9.53,9.53,9.52,9.52,279504.0,7.3292,7.3292,7.3215,7.3215,279504.0
2015-10-15 15:50:00,9.52,9.53,9.51,9.52,671160.0,7.3215,7.3292,7.3138,7.3215,671160.0
2015-10-15 15:55:00,9.52,9.53,9.51,9.53,866252.0,7.3215,7.3292,7.3138,7.3292,866252.0
2015-10-16 09:30:00,9.47,9.47,9.31,9.31,950348.0,7.283,7.283,7.16,7.16,950348.0
2015-10-16 09:35:00,9.31,9.35,9.3,9.32,328980.0,7.16,7.1907,7.1523,7.1677,328980.0
2015-10-16 09:40:00,9.32,9.38,9.32,9.33,321572.0,7.1677,7.2138,7.1677,7.1754,321572.0
2015-10-16 09:45:00,9.33,9.35,9.32,9.32,288792.0,7.1754,7.1907,7.1677,7.1677,288792.0
2015-10-16 09:50:00,9.32,9.37,9.29,9.35,330768.0,7.1677,7.2061,7.1446,7.1907,330768.0
2015-10-16 09:55:00,9.35,9.39,9.35,9.39,214692.0,7.1907,7.2215,7.1907,7.2215,214692.0
2015-10-16 10:00:00,9.38,9.38,9.36,9.37,211944.0,7.2138,7.2138,7.1984,7.2061,211944.0
2015-10-16 10:05:00,9.37,9.37,9.33,9.33,153044.0,7.2061,7.2061,7.1754,7.1754,153044.0
2015-10-16 10:10:00,9.33,9.34,9.31,9.31,187472.0,7.1754,7.1831,7.16,7.16,187472.0
2015-10-16 10:15:00,9.31,9.31,9.28,9.29,275240.0,7.16,7.16,7.1369,7.1446,275240.0
2015-10-16 10:20:00,9.29,9.3,9.28,9.29,257996.0,7.1446,7.1523,7.1369,7.1446,257996.0
2015-10-16 10:25:00,9.29,9.31,9.29,9.3,126428.0,7.1446,7.16,7.1446,7.1523,126428.0
2015-10-16 10:30:00,9.3,9.3,9.29,9.29,108576.0,7.1523,7.1523,7.1446,7.1446,108576.0
2015-10-16 10:35:00,9.29,9.3,9.29,9.29,226724.0,7.1446,7.1523,7.1446,7.1446,226724.0
2015-10-16 10:40:00,9.29,9.3,9.29,9.29,189968.0,7.1446,7.1523,7.1446,7.1446,189968.0
2015-10-16 10:45:00,9.29,9.29,9.28,9.29,81956.0,7.1446,7.1446,7.1369,7.1446,81956.0
2015-10-16 10:50:00,9.29,9.29,9.27,9.29,179992.0,7.1446,7.1446,7.1292,7.1446,179992.0
2015-10-16 10:55:00,9.29,9.3,9.29,9.29,113756.0,7.1446,7.1523,7.1446,7.1446,113756.0
2015-10-16 11:00:00,9.29,9.32,9.29,9.31,129952.0,7.1446,7.1677,7.1446,7.16,129952.0
2015-10-16 11:05:00,9.31,9.32,9.3,9.31,132912.0,7.16,7.1677,7.1523,7.16,132912.0
2015-10-16 11:10:00,9.31,9.31,9.3,9.3,179272.0,7.16,7.16,7.1523,7.1523,179272.0
2015-10-16 11:15:00,9.3,9.31,9.3,9.31,199888.0,7.1523,7.16,7.1523,7.16,199888.0
2015-10-16 11:20:00,9.31,9.32,9.31,9.32,69844.0,7.16,7.1677,7.16,7.1677,69844.0
2015-10-16 11:25:00,9.31,9.34,9.31,9.33,91008.0,7.16,7.1831,7.16,7.1754,91008.0
2015-10-16 11:30:00,9.34,9.34,9.34,9.34,45316.0,7.1831,7.1831,7.1831,7.1831,45316.0
2015-10-16 11:35:00,9.34,9.34,9.31,9.32,124564.0,7.1831,7.1831,7.16,7.1677,124564.0
2015-10-16 11:40:00,9.33,9.34,9.33,9.34,40800.0,7.1754,7.1831,7.1754,7.1831,40800.0
2015-10-16 11:45:00,9.34,9.35,9.34,9.34,47196.0,7.1831,7.1907,7.1831,7.1831,47196.0
2015-10-16 11:50:00,9.34,9.37,9.34,9.36,87520.0,7.1831,7.2061,7.1831,7.1984,87520.0
2015-10-16 11:55:00,9.36,9.38,9.36,9.38,62016.0,7.1984,7.2138,7.1984,7.2138,62016.0
2015-10-16 12:00:00,9.38,9.39,9.38,9.39,116880.0,7.2138,7.2215,7.2138,7.2215,116880.0
2015-10-16 12:05:00,9.39,9.4,9.39,9.39,93076.0,7.2215,7.2292,7.2215,7.2215,93076.0
2015-10-16 12:10:00,9.39,9.4,9.37,9.38,92692.0,7.2215,7.2292,7.2061,7.2138,92692.0
2015-10-16 12:15:00,9.38,9.38,9.36,9.36,151408.0,7.2138,7.2138,7.1984,7.1984,151408.0
2015-10-16 12:20:00,9.36,9.36,9.34,9.34,89880.0,7.1984,7.1984,7.1831,7.1831,89880.0
2015-10-16 12:25:00,9.35,9.35,9.34,9.34,89688.0,7.1907,7.1907,7.1831,7.1831,89688.0
2015-10-16 12:30:00,9.34,9.35,9.33,9.33,92528.0,7.1831,7.1907,7.1754,7.1754,92528.0
2015-10-16 12:35:00,9.33,9.34,9.32,9.33,131864.0,7.1754,7.1831,7.1677,7.1754,131864.0
2015-10-16 12:40:00,9.33,9.33,9.31,9.31,80472.0,7.1754,7.1754,7.16,7.16,80472.0
2015-10-16 12:45:00,9.31,9.31,9.3,9.3,157456.0,7.16,7.16,7.1523,7.1523,157456.0
2015-10-16 12:50:00,9.3,9.3,9.28,9.3,239648.0,7.1523,7.1523,7.1369,7.1523,239648.0
2015-10-16 12:55:00,9.3,9.3,9.29,9.29,201220.0,7.1523,7.1523,7.1446,7.1446,201220.0
2015-10-16 13:00:00,9.29,9.3,9.29,9.29,93972.0,7.1446,7.1523,7.1446,7.1446,93972.0
2015-10-16 13:05:00,9.3,9.31,9.3,9.31,101856.0,7.1523,7.16,7.1523,7.16,101856.0
2015-10-16 13:10:00,9.31,9.33,9.31,9.32,87868.0,7.16,7.1754,7.16,7.1677,87868.0
2015-10-16 13:15:00,9.32,9.32,9.3,9.31,119312.0,7.1677,7.1677,7.1523,7.16,119312.0
2015-10-16 13:20:00,9.31,9.32,9.3,9.31,128940.0,7.16,7.1677,7.1523,7.16,128940.0
2015-10-16 13:25:00,9.31,9.32,9.31,9.31,51172.0,7.16,7.1677,7.16,7.16,51172.0
2015-10-16 13:30:00,9.31,9.33,9.3,9.32,105688.0,7.16,7.1754,7.1523,7.1677,105688.0
2015-10-16 13:35:00,9.32,9.33,9.32,9.33,76156.0,7.1677,7.1754,7.1677,7.1754,76156.0
2015-10-16 13:40:00,9.33,9.35,9.33,9.35,77956.0,7.1754,7.1907,7.1754,7.1907,77956.0
2015-10-16 13:45:00,9.35,9.35,9.34,9.35,75896.0,7.1907,7.1907,7.1831,7.1907,75896.0
2015-10-16 13:50:00,9.35,9.35,9.33,9.33,112676.0,7.1907,7.1907,7.1754,7.1754,112676.0
2015-10-16 13:55:00,9.33,9.34,9.33,9.33,113192.0,7.1754,7.1831,7.1754,7.1754,113192.0
2015-10-16 14:00:00,9.33,9.33,9.31,9.31,113656.0,7.1754,7.1754,7.16,7.16,113656.0
2015-10-16 14:05:00,9.32,9.32,9.31,9.31,99684.0,7.1677,7.1677,7.16,7.16,99684.0
2015-10-16 14:10:00,9.31,9.34,9.31,9.33,78460.0,7.16,7.1831,7.16,7.1754,78460.0
2015-10-16 14:15:00,9.33,9.34,9.33,9.34,110012.0,7.1754,7.1831,7.1754,7.1831,110012.0
2015-10-16 14:20:00,9.33,9.34,9.32,9.33,124788.0,7.1754,7.1831,7.1677,7.1754,124788.0
2015-10-16 14:25:00,9.33,9.34,9.33,9.33,77000.0,7.1754,7.1831,7.1754,7.1754,77000.0
2015-10-16 14:30:00,9.33,9.34,9.33,9.33,74156.0,7.1754,7.1831,7.1754,7.1754,74156.0
2015-10-16 14:35:00,9.34,9.35,9.34,9.35,53236.0,7.1831,7.1907,7.1831,7.1907,53236.0
2015-10-16 14:40:00,9.35,9.37,9.35,9.36,168852.0,7.1907,7.2061,7.1907,7.1984,168852.0
2015-10-16 14:45:00,9.36,9.37,9.35,9.35,120004.0,7.1984,7.2061,7.1907,7.1907,120004.0
2015-10-16 14:50:00,9.35,9.35,9.33,9.33,190528.0,7.1907,7.1907,7.1754,7.1754,190528.0
2015-10-16 14:55:00,9.34,9.34,9.33,9.33,164508.0,7.1831,7.1831,7.1754,7.1754,164508.0
2015-10-16 15:00:00,9.33,9.34,9.33,9.33,167308.0,7.1754,7.1831,7.1754,7.1754,167308.0
2015-10-16 15:05:00,9.33,9.33,9.31,9.32,156524.0,7.1754,7.1754,7.16,7.1677,156524.0
2015-10-16 15:10:00,9.32,9.33,9.31,9.31,262196.0,7.1677,7.1754,7.16,7.16,262196.0
2015-10-16 15:15:00,9.31,9.34,9.31,9.34,108564.0,7.16,7.1831,7.16,7.1831,108564.0
2015-10-16 15:20:00,9.34,9.36,9.34,9.36,151884.0,7.1831,7.1984,7.1831,7.1984,151884.0
2015-10-16 15:25:00,9.35,9.37,9.35,9.36,187184.0,7.1907,7.2061,7.1907,7.1984,187184.0
2015-10-16 15:30:00,9.36,9.38,9.35,9.37,145052.0,7.1984,7.2138,7.1907,7.2061,145052.0
2015-10-16 15:35:00,9.37,9.38,9.37,9.37,191056.0,7.2061,7.2138,7.2061,7.2061,191056.0
2015-10-16 15:40:00,9.37,9.38,9.37,9.37,177092.0,7.2061,7.2138,7.2061,7.2061,177092.0
2015-10-16 15:45:00,9.37,9.38,9.36,9.38,261288.0,7.2061,7.2138,7.1984,7.2138,261288.0
2015-10-16 15:50:00,9.38,9.38,9.37,9.37,300152.0,7.2138,7.2138,7.2061,7.2061,300152.0
2015-10-16 15:55:00,9.37,9.38,9.37,9.37,660936.0,7.2061,7.2138,7.2061,7.2061,660936.0
2015-10-19 09:30:00,9.33,9.36,9.3,9.35,106088.0,7.1754,7.1984,7.1523,7.1907,106088.0
2015-10-19 09:35:00,9.36,9.38,9.35,9.35,101524.0,7.1984,7.2138,7.1907,7.1907,101524.0
2015-10-19 09:40:00,9.35,9.35,9.32,9.33,43180.0,7.1907,7.1907,7.1677,7.1754,43180.0
2015-10-19 09:45:00,9.33,9.35,9.33,9.34,239568.0,7.1754,7.1907,7.1754,7.1831,239568.0
2015-10-19 09:50:00,9.34,9.37,9.34,9.37,80956.0,7.1831,7.2061,7.1831,7.2061,80956.0
2015-10-19 09:55:00,9.37,9.37,9.33,9.33,121672.0,7.2061,7.2061,7.1754,7.1754,121672.0
2015-10-19 10:00:00,9.33,9.34,9.29,9.3,77196.0,7.1754,7.1831,7.1446,7.1523,77196.0
2015-10-19 10:05:00,9.3,9.32,9.29,9.32,143640.0,7.1523,7.1677,7.1446,7.1677,143640.0
2015-10-19 10:10:00,9.32,9.34,9.31,9.34,96696.0,7.1677,7.1831,7.16,7.1831,96696.0
2015-10-19 10:15:00,9.34,9.34,9.32,9.33,182204.0,7.1831,7.1831,7.1677,7.1754,182204.0
2015-10-19 10:20:00,9.33,9.33,9.31,9.32,42320.0,7.1754,7.1754,7.16,7.1677,42320.0
2015-10-19 10:25:00,9.32,9.33,9.31,9.33,100848.0,7.1677,7.1754,7.16,7.1754,100848.0
2015-10-19 10:30:00,9.32,9.32,9.31,9.31,58784.0,7.1677,7.1677,7.16,7.16,58784.0
2015-10-19 10:35:00,9.31,9.32,9.29,9.32,86108.0,7.16,7.1677,7.1446,7.1677,86108.0
2015-10-19 10:40:00,9.31,9.32,9.31,9.31,65060.0,7.16,7.1677,7.16,7.16,65060.0
2015-10-19 10:45:00,9.31,9.31,9.29,9.29,78116.0,7.16,7.16,7.1446,7.1446,78116.0
2015-10-19 10:50:00,9.29,9.3,9.28,9.29,54504.0,7.1446,7.1523,7.1369,7.1446,54504.0
2015-10-19 10:55:00,9.29,9.29,9.27,9.27,143432.0,7.1446,7.1446,7.1292,7.1292,143432.0
2015-10-19 11:00:00,9.27,9.27,9.25,9.26,159076.0,7.1292,7.1292,7.1138,7.1215,159076.0
2015-10-19 11:05:00,9.26,9.26,9.24,9.25,117092.0,7.1215,7.1215,7.1061,7.1138,117092.0
2015-10-19 11:10:00,9.25,9.25,9.23,9.23,96020.0,7.1138,7.1138,7.0985,7.0985,96020.0
2015-10-19 11:15:00,9.23,9.26,9.23,9.25,123940.0,7.0985,7.1215,7.0985,7.1138,123940.0
2015-10-19 11:20:00,9.25,9.26,9.25,9.25,44116.0,7.1138,7.1215,7.1138,7.1138,44116.0
2015-10-19 11:25:00,9.25,9.25,9.24,9.24,68644.0,7.1138,7.1138,7.1061,7.1061,68644.0
2015-10-19 11:30:00,9.24,9.24,9.24,9.24,93112.0,7.1061,7.1061,7.1061,7.1061,93112.0
2015-10-19 11:35:00,9.24,9.25,9.24,9.24,110304.0,7.1061,7.1138,7.1061,7.1061,110304.0
2015-10-19 11:40:00,9.24,9.24,9.23,9.24,88712.0,7.1061,7.1061,7.0985,7.1061,88712.0
2015-10-19 11:45:00,9.24,9.24,9.23,9.24,123328.0,7.1061,7.1061,7.0985,7.1061,123328.0
2015-10-19 11:50:00,9.24,9.24,9.24,9.24,43504.0,7.1061,7.1061,7.1061,7.1061,43504.0
2015-10-19 11:55:00,9.24,9.25,9.21,9.22,123360.0,7.1061,7.1138,7.0831,7.0908,123360.0
2015-10-19 12:00:00,9.22,9.22,9.21,9.22,55112.0,7.0908,7.0908,7.0831,7.0908,55112.0
2015-10-19 12:05:00,9.22,9.23,9.22,9.23,54756.0,7.0908,7.0985,7.0908,7.0985,54756.0
2015-10-19 12:10:00,9.23,9.24,9.23,9.24,34560.0,7.0985,7.1061,7.0985,7.1061,34560.0
2015-10-19 12:15:00,9.23,9.24,9.22,9.23,30744.0,7.0985,7.1061,7.0908,7.0985,30744.0
2015-10-19 12:20:00,9.23,9.24,9.22,9.23,90320.0,7.0985,7.1061,7.0908,7.0985,90320.0
2015-10-19 12:25:00,9.23,9.24,9.22,9.24,82888.0,7.0985,7.1061,7.0908,7.1061,82888.0
2015-10-19 12:30:00,9.24,9.24,9.23,9.24,28600.0,7.1061,7.1061,7.0985,7.1061,28600.0
2015-10-19 12:35:00,9.23,9.24,9.23,9.23,108576.0,7.0985,7.1061,7.0985,7.0985,108576.0
2015-10-19 12:40:00,9.23,9.24,9.22,9.22,42608.0,7.0985,7.1061,7.0908,7.0908,42608.0
2015-10-19 12:45:00,9.22,9.23,9.22,9.23,38328.0,7.0908,7.0985,7.0908,7.0985,38328.0
2015-10-19 12:50:00,9.23,9.23,9.22,9.22,37448.0,7.0985,7.0985,7.0908,7.0908,37448.0
2015-10-19 12:55:00,9.22,9.22,9.22,9.22,55932.0,7.0908,7.0908,7.0908,7.0908,55932.0
2015-10-19 13:00:00,9.22,9.22,9.22,9.22,38200.0,7.0908,7.0908,7.0908,7.0908,38200.0
2015-10-19 13:05:00,9.22,9.23,9.22,9.22,51776.0,7.0908,7.0985,7.0908,7.0908,51776.0
2015-10-19 13:10:00,9.22,9.23,9.22,9.22,37300.0,7.0908,7.0985,7.0908,7.0908,37300.0
2015-10-19 13:15:00,9.22,9.23,9.22,9.22,36792.0,7.0908,7.0985,7.0908,7.0908,36792.0
2015-10-19 13:20:00,9.22,9.23,9.22,9.22,28956.0,7.0908,7.0985,7.0908,7.0908,28956.0
2015-10-19 13:25:00,9.22,9.23,9.22,9.22,23224.0,7.0908,7.0985,7.0908,7.0908,23224.0
2015-10-19 13:30:00,9.22,9.22,9.21,9.22,44704.0,7.0908,7.0908,7.0831,7.0908,44704.0
2015-10-19 13:35:00,9.22,9.23,9.21,9.22,71036.0,7.0908,7.0985,7.0831,7.0908,71036.0
2015-10-19 13:40:00,9.22,9.23,9.22,9.22,90996.0,7.0908,7.0985,7.0908,7.0908,90996.0
2015-10-19 13:45:00,9.22,9.23,9.22,9.22,54656.0,7.0908,7.0985,7.0908,7.0908,54656.0
2015-10-19 13:50:00,9.22,9.23,9.22,9.22,66300.0,7.0908,7.0985,7.0908,7.0908,66300.0
2015-10-19 13:55:00,9.22,9.22,9.21,9.21,53108.0,7.0908,7.0908,7.0831,7.0831,53108.0
2015-10-19 14:00:00,9.21,9.22,9.21,9.22,138488.0,7.0831,7.0908,7.0831,7.0908,138488.0
2015-10-19 14:05:00,9.22,9.22,9.21,9.22,174664.0,7.0908,7.0908,7.0831,7.0908,174664.0
2015-10-19 14:10:00,9.22,9.23,9.21,9.23,55852.0,7.0908,7.0985,7.0831,7.0985,55852.0
2015-10-19 14:15:00,9.23,9.23,9.22,9.23,80680.0,7.0985,7.0985,7.0908,7.0985,80680.0
2015-10-19 14:20:00,9.23,9.23,9.21,9.22,70700.0,7.0985,7.0985,7.0831,7.0908,70700.0
2015-10-19 14:25:00,9.22,9.22,9.2,9.21,63044.0,7.0908,7.0908,7.0754,7.0831,63044.0
2015-10-19 14:30:00,9.21,9.21,9.21,9.21,81728.0,7.0831,7.0831,7.0831,7.0831,81728.0
2015-10-19 14:35:00,9.21,9.22,9.2,9.21,137968.0,7.0831,7.0908,7.0754,7.0831,137968.0
2015-10-19 14:40:00,9.21,9.21,9.2,9.21,52168.0,7.0831,7.0831,7.0754,7.0831,52168.0
2015-10-19 14:45:00,9.2,9.21,9.2,9.2,39160.0,7.0754,7.0831,7.0754,7.0754,39160.0
2015-10-19 14:50:00,9.2,9.21,9.2,9.2,90632.0,7.0754,7.0831,7.0754,7.0754,90632.0
2015-10-19 14:55:00,9.2,9.21,9.2,9.21,151876.0,7.0754,7.0831,7.0754,7.0831,151876.0
2015-10-19 15:00:00,9.21,9.21,9.2,9.21,45592.0,7.0831,7.0831,7.0754,7.0831,45592.0
2015-10-19 15:05:00,9.21,9.21,9.2,9.2,88220.0,7.0831,7.0831,7.0754,7.0754,88220.0
2015-10-19 15:10:00,9.21,9.23,9.2,9.23,105592.0,7.0831,7.0985,7.0754,7.0985,105592.0
2015-10-19 15:15:00,9.23,9.23,9.22,9.22,211320.0,7.0985,7.0985,7.0908,7.0908,211320.0
2015-10-19 15:20:00,9.22,9.23,9.22,9.22,119084.0,7.0908,7.0985,7.0908,7.0908,119084.0
2015-10-19 15:25:00,9.22,9.24,9.22,9.23,92804.0,7.0908,7.1061,7.0908,7.0985,92804.0
2015-10-19 15:30:00,9.23,9.24,9.23,9.24,84652.0,7.0985,7.1061,7.0985,7.1061,84652.0
2015-10-19 15:35:00,9.23,9.24,9.23,9.23,122528.0,7.0985,7.1061,7.0985,7.0985,122528.0
2015-10-19 15:40:00,9.23,9.24,9.23,9.24,115668.0,7.0985,7.1061,7.0985,7.1061,115668.0
2015-10-19 15:45:00,9.24,9.25,9.24,9.24,108680.0,7.1061,7.1138,7.1061,7.1061,108680.0
2015-10-19 15:50:00,9.24,9.25,9.24,9.25,202428.0,7.1061,7.1138,7.1061,7.1138,202428.0
2015-10-19 15:55:00,9.24,9.26,9.24,9.26,304056.0,7.1061,7.1215,7.1061,7.1215,304056.0
2015-10-20 09:30:00,9.22,9.25,9.19,9.22,323952.0,7.0908,7.1138,7.0677,7.0908,323952.0
2015-10-20 09:35:00,9.21,9.23,9.2,9.22,67292.0,7.0831,7.0985,7.0754,7.0908,67292.0
2015-10-20 09:40:00,9.22,9.24,9.22,9.23,28456.0,7.0908,7.1061,7.0908,7.0985,28456.0
2015-10-20 09:45:00,9.24,9.28,9.24,9.28,99268.0,7.1061,7.1369,7.1061,7.1369,99268.0
2015-10-20 09:50:00,9.28,9.31,9.28,9.31,104676.0,7.1369,7.16,7.1369,7.16,104676.0
2015-10-20 09:55:00,9.31,9.32,9.3,9.3,87604.0,7.16,7.1677,7.1523,7.1523,87604.0
2015-10-20 10:00:00,9.31,9.32,9.29,9.32,87560.0,7.16,7.1677,7.1446,7.1677,87560.0
2015-10-20 10:05:00,9.32,9.33,9.32,9.33,79160.0,7.1677,7.1754,7.1677,7.1754,79160.0
2015-10-20 10:10:00,9.33,9.34,9.32,9.33,86228.0,7.1754,7.1831,7.1677,7.1754,86228.0
2015-10-20 10:15:00,9.33,9.34,9.32,9.34,54968.0,7.1754,7.1831,7.1677,7.1831,54968.0
2015-10-20 10:20:00,9.34,9.35,9.31,9.32,231096.0,7.1831,7.1907,7.16,7.1677,231096.0
2015-10-20 10:25:00,9.32,9.33,9.31,9.31,120008.0,7.1677,7.1754,7.16,7.16,120008.0
2015-10-20 10:30:00,9.31,9.34,9.31,9.33,226224.0,7.16,7.1831,7.16,7.1754,226224.0
2015-10-20 10:35:00,9.33,9.34,9.33,9.33,229600.0,7.1754,7.1831,7.1754,7.1754,229600.0
2015-10-20 10:40:00,9.33,9.37,9.32,9.37,334188.0,7.1754,7.2061,7.1677,7.2061,334188.0
2015-10-20 10:45:00,9.37,9.38,9.37,9.37,76000.0,7.2061,7.2138,7.2061,7.2061,76000.0
2015-10-20 10:50:00,9.37,9.37,9.35,9.35,86944.0,7.2061,7.2061,7.1907,7.1907,86944.0
2015-10-20 10:55:00,9.34,9.34,9.32,9.33,101032.0,7.1831,7.1831,7.1677,7.1754,101032.0
2015-10-20 11:00:00,9.32,9.33,9.32,9.33,85028.0,7.1677,7.1754,7.1677,7.1754,85028.0
2015-10-20 11:05:00,9.33,9.34,9.32,9.32,82192.0,7.1754,7.1831,7.1677,7.1677,82192.0
2015-10-20 11:10:00,9.32,9.32,9.31,9.31,87784.0,7.1677,7.1677,7.16,7.16,87784.0
2015-10-20 11:15:00,9.31,9.32,9.31,9.31,62668.0,7.16,7.1677,7.16,7.16,62668.0
2015-10-20 11:20:00,9.31,9.32,9.31,9.31,65612.0,7.16,7.1677,7.16,7.16,65612.0
2015-10-20 11:25:00,9.3,9.31,9.3,9.31,42352.0,7.1523,7.16,7.1523,7.16,42352.0
2015-10-20 11:30:00,9.31,9.33,9.31,9.31,84836.0,7.16,7.1754,7.16,7.16,84836.0
2015-10-20 11:35:00,9.31,9.32,9.3,9.31,52024.0,7.16,7.1677,7.1523,7.16,52024.0
2015-10-20 11:40:00,9.31,9.31,9.31,9.31,66800.0,7.16,7.16,7.16,7.16,66800.0
2015-10-20 11:45:00,9.31,9.32,9.31,9.31,78928.0,7.16,7.1677,7.16,7.16,78928.0
2015-10-20 11:50:00,9.32,9.33,9.31,9.31,40908.0,7.1677,7.1754,7.16,7.16,40908.0
2015-10-20 11:55:00,9.31,9.33,9.31,9.33,86620.0,7.16,7.1754,7.16,7.1754,86620.0
2015-10-20 12:00:00,9.33,9.33,9.31,9.32,43852.0,7.1754,7.1754,7.16,7.1677,43852.0
2015-10-20 12:05:00,9.32,9.33,9.32,9.33,102340.0,7.1677,7.1754,7.1677,7.1754,102340.0
2015-10-20 12:10:00,9.33,9.33,9.32,9.32,118348.0,7.1754,7.1754,7.1677,7.1677,118348.0
2015-10-20 12:15:00,9.32,9.33,9.32,9.32,122700.0,7.1677,7.1754,7.1677,7.1677,122700.0
2015-10-20 12:20:00,9.32,9.33,9.31,9.33,42248.0,7.1677,7.1754,7.16,7.1754,42248.0
2015-10-20 12:25:00,9.32,9.34,9.32,9.33,94404.0,7.1677,7.1831,7.1677,7.1754,94404.0
2015-10-20 12:30:00,9.33,9.33,9.33,9.33,41648.0,7.1754,7.1754,7.1754,7.1754,41648.0
2015-10-20 12:35:00,9.33,9.33,9.31,9.32,91256.0,7.1754,7.1754,7.16,7.1677,91256.0
2015-10-20 12:40:00,9.32,9.33,9.32,9.32,60792.0,7.1677,7.1754,7.1677,7.1677,60792.0
2015-10-20 12:45:00,9.33,9.33,9.31,9.31,37332.0,7.1754,7.1754,7.16,7.16,37332.0
2015-10-20 12:50:00,9.31,9.31,9.3,9.31,21336.0,7.16,7.16,7.1523,7.16,21336.0
2015-10-20 12:55:00,9.31,9.31,9.3,9.31,46072.0,7.16,7.16,7.1523,7.16,46072.0
2015-10-20 13:00:00,9.31,9.31,9.3,9.3,36448.0,7.16,7.16,7.1523,7.1523,36448.0
2015-10-20 13:05:00,9.3,9.31,9.3,9.31,42400.0,7.1523,7.16,7.1523,7.16,42400.0
2015-10-20 13:10:00,9.31,9.32,9.31,9.32,47764.0,7.16,7.1677,7.16,7.1677,47764.0
2015-10-20 13:15:00,9.32,9.33,9.31,9.32,52784.0,7.1677,7.1754,7.16,7.1677,52784.0
2015-10-20 13:20:00,9.32,9.32,9.31,9.31,11760.0,7.1677,7.1677,7.16,7.16,11760.0
2015-10-20 13:25:00,9.31,9.31,9.3,9.31,49212.0,7.16,7.16,7.1523,7.16,49212.0
2015-10-20 13:30:00,9.31,9.31,9.3,9.31,36012.0,7.16,7.16,7.1523,7.16,36012.0
2015-10-20 13:35:00,9.31,9.31,9.31,9.31,35600.0,7.16,7.16,7.16,7.16,35600.0
2015-10-20 13:40:00,9.31,9.32,9.3,9.31,55124.0,7.16,7.1677,7.1523,7.16,55124.0
2015-10-20 13:45:00,9.31,9.32,9.31,9.32,86444.0,7.16,7.1677,7.16,7.1677,86444.0
2015-10-20 13:50:00,9.32,9.32,9.31,9.31,58048.0,7.1677,7.1677,7.16,7.16,58048.0
2015-10-20 13:55:00,9.31,9.31,9.31,9.31,56024.0,7.16,7.16,7.16,7.16,56024.0
2015-10-20 14:00:00,9.31,9.31,9.3,9.3,144596.0,7.16,7.16,7.1523,7.1523,144596.0
2015-10-20 14:05:00,9.3,9.3,9.3,9.3,165288.0,7.1523,7.1523,7.1523,7.1523,165288.0
2015-10-20 14:10:00,9.3,9.3,9.29,9.3,90324.0,7.1523,7.1523,7.1446,7.1523,90324.0
2015-10-20 14:15:00,9.3,9.3,9.28,9.29,48528.0,7.1523,7.1523,7.1369,7.1446,48528.0
2015-10-20 14:20:00,9.29,9.29,9.27,9.27,114272.0,7.1446,7.1446,7.1292,7.1292,114272.0
2015-10-20 14:25:00,9.27,9.28,9.27,9.28,86600.0,7.1292,7.1369,7.1292,7.1369,86600.0
2015-10-20 14:30:00,9.28,9.28,9.27,9.27,70840.0,7.1369,7.1369,7.1292,7.1292,70840.0
2015-10-20 14:35:00,9.27,9.27,9.26,9.27,75576.0,7.1292,7.1292,7.1215,7.1292,75576.0
2015-10-20 14:40:00,9.27,9.28,9.27,9.27,141400.0,7.1292,7.1369,7.1292,7.1292,141400.0
2015-10-20 14:45:00,9.27,9.28,9.27,9.28,80536.0,7.1292,7.1369,7.1292,7.1369,80536.0
2015-10-20 14:50:00,9.28,9.28,9.27,9.27,100996.0,7.1369,7.1369,7.1292,7.1292,100996.0
2015-10-20 14:55:00,9.28,9.28,9.26,9.26,153968.0,7.1369,7.1369,7.1215,7.1215,153968.0
2015-10-20 15:00:00,9.26,9.27,9.26,9.26,71732.0,7.1215,7.1292,7.1215,7.1215,71732.0
2015-10-20 15:05:00,9.26,9.26,9.26,9.26,107632.0,7.1215,7.1215,7.1215,7.1215,107632.0
2015-10-20 15:10:00,9.26,9.26,9.25,9.25,145528.0,7.1215,7.1215,7.1138,7.1138,145528.0
2015-10-20 15:15:00,9.25,9.25,9.24,9.24,150776.0,7.1138,7.1138,7.1061,7.1061,150776.0
2015-10-20 15:20:00,9.24,9.26,9.24,9.26,165364.0,7.1061,7.1215,7.1061,7.1215,165364.0
2015-10-20 15:25:00,9.26,9.27,9.26,9.26,91860.0,7.1215,7.1292,7.1215,7.1215,91860.0
2015-10-20 15:30:00,9.26,9.27,9.25,9.25,121232.0,7.1215,7.1292,7.1138,7.1138,121232.0
2015-10-20 15:35:00,9.25,9.26,9.25,9.25,107804.0,7.1138,7.1215,7.1138,7.1138,107804.0
2015-10-20 15:40:00,9.26,9.27,9.25,9.26,157392.0,7.1215,7.1292,7.1138,7.1215,157392.0
2015-10-20 15:45:00,9.26,9.26,9.25,9.25,148528.0,7.1215,7.1215,7.1138,7.1138,148528.0
2015-10-20 15:50:00,9.25,9.26,9.25,9.25,367992.0,7.1138,7.1215,7.1138,7.1138,367992.0
2015-10-20 15:55:00,9.25,9.27,9.25,9.26,778088.0,7.1138,7.1292,7.1138,7.1215,778088.0
2015-10-21 09:30:00,9.28,9.29,9.26,9.26,152668.0,7.1369,7.1446,7.1215,7.1215,152668.0
2015-10-21 09:35:00,9.26,9.26,9.23,9.24,85652.0,7.1215,7.1215,7.0985,7.1061,85652.0
2015-10-21 09:40:00,9.23,9.25,9.23,9.24,98604.0,7.0985,7.1138,7.0985,7.1061,98604.0
2015-10-21 09:45:00,9.24,9.25,9.22,9.23,161548.0,7.1061,7.1138,7.0908,7.0985,161548.0
2015-10-21 09:50:00,9.23,9.23,9.21,9.22,77936.0,7.0985,7.0985,7.0831,7.0908,77936.0
2015-10-21 09:55:00,9.22,9.23,9.22,9.22,65164.0,7.0908,7.0985,7.0908,7.0908,65164.0
2015-10-21 10:00:00,9.22,9.22,9.21,9.21,135384.0,7.0908,7.0908,7.0831,7.0831,135384.0
2015-10-21 10:05:00,9.21,9.22,9.21,9.21,125540.0,7.0831,7.0908,7.0831,7.0831,125540.0
2015-10-21 10:10:00,9.21,9.22,9.2,9.2,252540.0,7.0831,7.0908,7.0754,7.0754,252540.0
2015-10-21 10:15:00,9.2,9.2,9.18,9.19,245204.0,7.0754,7.0754,7.06,7.0677,245204.0
2015-10-21 10:20:00,9.19,9.19,9.18,9.19,292960.0,7.0677,7.0677,7.06,7.0677,292960.0
2015-10-21 10:25:00,9.19,9.19,9.17,9.18,116232.0,7.0677,7.0677,7.0523,7.06,116232.0
2015-10-21 10:30:00,9.18,9.19,9.17,9.19,94780.0,7.06,7.0677,7.0523,7.0677,94780.0
2015-10-21 10:35:00,9.18,9.19,9.17,9.18,174716.0,7.06,7.0677,7.0523,7.06,174716.0
2015-10-21 10:40:00,9.18,9.18,9.17,9.18,139244.0,7.06,7.06,7.0523,7.06,139244.0
2015-10-21 10:45:00,9.17,9.18,9.17,9.17,65168.0,7.0523,7.06,7.0523,7.0523,65168.0
2015-10-21 10:50:00,9.17,9.18,9.17,9.17,166628.0,7.0523,7.06,7.0523,7.0523,166628.0
2015-10-21 10:55:00,9.17,9.18,9.17,9.18,117212.0,7.0523,7.06,7.0523,7.06,117212.0
2015-10-21 11:00:00,9.18,9.19,9.17,9.18,166996.0,7.06,7.0677,7.0523,7.06,166996.0
2015-10-21 11:05:00,9.18,9.18,9.17,9.18,113200.0,7.06,7.06,7.0523,7.06,113200.0
2015-10-21 11:10:00,9.18,9.18,9.17,9.18,65444.0,7.06,7.06,7.0523,7.06,65444.0
2015-10-21 11:15:00,9.18,9.19,9.18,9.18,124160.0,7.06,7.0677,7.06,7.06,124160.0
2015-10-21 11:20:00,9.18,9.19,9.18,9.19,123044.0,7.06,7.0677,7.06,7.0677,123044.0
2015-10-21 11:25:00,9.19,9.21,9.19,9.21,89540.0,7.0677,7.0831,7.0677,7.0831,89540.0
2015-10-21 11:30:00,9.21,9.24,9.21,9.23,64000.0,7.0831,7.1061,7.0831,7.0985,64000.0
2015-10-21 11:35:00,9.24,9.24,9.22,9.23,42624.0,7.1061,7.1061,7.0908,7.0985,42624.0
2015-10-21 11:40:00,9.23,9.23,9.22,9.23,50120.0,7.0985,7.0985,7.0908,7.0985,50120.0
2015-10-21 11:45:00,9.23,9.24,9.22,9.24,39304.0,7.0985,7.1061,7.0908,7.1061,39304.0
2015-10-21 11:50:00,9.24,9.26,9.24,9.24,68536.0,7.1061,7.1215,7.1061,7.1061,68536.0
2015-10-21 11:55:00,9.24,9.26,9.24,9.26,44168.0,7.1061,7.1215,7.1061,7.1215,44168.0
2015-10-21 12:00:00,9.26,9.26,9.25,9.25,47196.0,7.1215,7.1215,7.1138,7.1138,47196.0
2015-10-21 12:05:00,9.25,9.27,9.25,9.27,24400.0,7.1138,7.1292,7.1138,7.1292,24400.0
2015-10-21 12:10:00,9.27,9.27,9.26,9.26,157160.0,7.1292,7.1292,7.1215,7.1215,157160.0
2015-10-21 12:15:00,9.26,9.27,9.26,9.27,52308.0,7.1215,7.1292,7.1215,7.1292,52308.0
2015-10-21 12:20:00,9.27,9.28,9.27,9.28,25880.0,7.1292,7.1369,7.1292,7.1369,25880.0
2015-10-21 12:25:00,9.28,9.29,9.27,9.29,87416.0,7.1369,7.1446,7.1292,7.1446,87416.0
2015-10-21 12:30:00,9.29,9.32,9.29,9.32,169448.0,7.1446,7.1677,7.1446,7.1677,169448.0
2015-10-21 12:35:00,9.32,9.33,9.32,9.33,232420.0,7.1677,7.1754,7.1677,7.1754,232420.0
2015-10-21 12:40:00,9.33,9.34,9.32,9.33,119088.0,7.1754,7.1831,7.1677,7.1754,119088.0
2015-10-21 12:45:00,9.33,9.34,9.33,9.34,49472.0,7.1754,7.1831,7.1754,7.1831,49472.0
2015-10-21 12:50:00,9.34,9.35,9.34,9.35,73860.0,7.1831,7.1907,7.1831,7.1907,73860.0
2015-10-21 12:55:00,9.35,9.35,9.34,9.34,71364.0,7.1907,7.1907,7.1831,7.1831,71364.0
2015-10-21 13:00:00,9.34,9.34,9.32,9.32,74620.0,7.1831,7.1831,7.1677,7.1677,74620.0
2015-10-21 13:05:00,9.32,9.33,9.31,9.31,71392.0,7.1677,7.1754,7.16,7.16,71392.0
2015-10-21 13:10:00,9.31,9.31,9.31,9.31,39056.0,7.16,7.16,7.16,7.16,39056.0
2015-10-21 13:15:00,9.31,9.31,9.29,9.29,73472.0,7.16,7.16,7.1446,7.1446,73472.0
2015-10-21 13:20:00,9.29,9.3,9.28,9.3,36312.0,7.1446,7.1523,7.1369,7.1523,36312.0
2015-10-21 13:25:00,9.29,9.31,9.29,9.3,272056.0,7.1446,7.16,7.1446,7.1523,272056.0
2015-10-21 13:30:00,9.3,9.3,9.28,9.28,303624.0,7.1523,7.1523,7.1369,7.1369,303624.0
2015-10-21 13:35:00,9.29,9.29,9.26,9.27,138504.0,7.1446,7.1446,7.1215,7.1292,138504.0
2015-10-21 13:40:00,9.27,9.28,9.27,9.27,82116.0,7.1292,7.1369,7.1292,7.1292,82116.0
2015-10-21 13:45:00,9.27,9.28,9.27,9.27,49964.0,7.1292,7.1369,7.1292,7.1292,49964.0
2015-10-21 13:50:00,9.27,9.28,9.26,9.27,169240.0,7.1292,7.1369,7.1215,7.1292,169240.0
2015-10-21 13:55:00,9.27,9.28,9.27,9.27,151104.0,7.1292,7.1369,7.1292,7.1292,151104.0
2015-10-21 14:00:00,9.27,9.27,9.25,9.25,60532.0,7.1292,7.1292,7.1138,7.1138,60532.0
2015-10-21 14:05:00,9.25,9.26,9.25,9.25,158196.0,7.1138,7.1215,7.1138,7.1138,158196.0
2015-10-21 14:10:00,9.25,9.26,9.24,9.25,93332.0,7.1138,7.1215,7.1061,7.1138,93332.0
2015-10-21 14:15:00,9.25,9.25,9.24,9.25,31060.0,7.1138,7.1138,7.1061,7.1138,31060.0
2015-10-21 14:20:00,9.25,9.25,9.23,9.24,59188.0,7.1138,7.1138,7.0985,7.1061,59188.0
2015-10-21 14:25:00,9.24,9.24,9.24,9.24,33200.0,7.1061,7.1061,7.1061,7.1061,33200.0
2015-10-21 14:30:00,9.24,9.26,9.24,9.25,79920.0,7.1061,7.1215,7.1061,7.1138,79920.0
2015-10-21 14:35:00,9.25,9.27,9.25,9.27,83896.0,7.1138,7.1292,7.1138,7.1292,83896.0
2015-10-21 14:40:00,9.27,9.28,9.27,9.28,41480.0,7.1292,7.1369,7.1292,7.1369,41480.0
2015-10-21 14:45:00,9.28,9.29,9.28,9.28,22604.0,7.1369,7.1446,7.1369,7.1369,22604.0
2015-10-21 14:50:00,9.28,9.28,9.26,9.27,40640.0,7.1369,7.1369,7.1215,7.1292,40640.0
2015-10-21 14:55:00,9.26,9.26,9.26,9.26,20800.0,7.1215,7.1215,7.1215,7.1215,20800.0
2015-10-21 15:00:00,9.26,9.27,9.26,9.26,66284.0,7.1215,7.1292,7.1215,7.1215,66284.0
2015-10-21 15:05:00,9.26,9.26,9.26,9.26,41916.0,7.1215,7.1215,7.1215,7.1215,41916.0
2015-10-21 15:10:00,9.26,9.26,9.24,9.24,62976.0,7.1215,7.1215,7.1061,7.1061,62976.0
2015-10-21 15:15:00,9.24,9.24,9.24,9.24,50900.0,7.1061,7.1061,7.1061,7.1061,50900.0
2015-10-21 15:20:00,9.24,9.24,9.23,9.24,57960.0,7.1061,7.1061,7.0985,7.1061,57960.0
2015-10-21 15:25:00,9.24,9.25,9.23,9.24,70652.0,7.1061,7.1138,7.0985,7.1061,70652.0
2015-10-21 15:30:00,9.24,9.24,9.24,9.24,49804.0,7.1061,7.1061,7.1061,7.1061,49804.0
2015-10-21 15:35:00,9.24,9.24,9.23,9.24,123936.0,7.1061,7.1061,7.0985,7.1061,123936.0
2015-10-21 15:40:00,9.24,9.24,9.22,9.22,152840.0,7.1061,7.1061,7.0908,7.0908,152840.0
2015-10-21 15:45:00,9.22,9.23,9.22,9.22,121852.0,7.0908,7.0985,7.0908,7.0908,121852.0
2015-10-21 15:50:00,9.22,9.22,9.21,9.22,176412.0,7.0908,7.0908,7.0831,7.0908,176412.0
2015-10-21 15:55:00,9.22,9.23,9.21,9.23,219756.0,7.0908,7.0985,7.0831,7.0985,219756.0
2015-10-22 09:30:00,9.28,9.35,9.28,9.34,102324.0,7.1369,7.1907,7.1369,7.1831,102324.0
2015-10-22 09:35:00,9.34,9.36,9.33,9.35,160232.0,7.1831,7.1984,7.1754,7.1907,160232.0
2015-10-22 09:40:00,9.35,9.4,9.35,9.4,227784.0,7.1907,7.2292,7.1907,7.2292,227784.0
2015-10-22 09:45:00,9.4,9.42,9.38,9.42,209576.0,7.2292,7.2446,7.2138,7.2446,209576.0
2015-10-22 09:50:00,9.42,9.43,9.4,9.41,127648.0,7.2446,7.2523,7.2292,7.2369,127648.0
2015-10-22 09:55:00,9.41,9.44,9.4,9.43,115844.0,7.2369,7.26,7.2292,7.2523,115844.0
2015-10-22 10:00:00,9.43,9.44,9.4,9.4,128464.0,7.2523,7.26,7.2292,7.2292,128464.0
2015-10-22 10:05:00,9.4,9.43,9.4,9.43,173892.0,7.2292,7.2523,7.2292,7.2523,173892.0
2015-10-22 10:10:00,9.43,9.45,9.42,9.44,189536.0,7.2523,7.2676,7.2446,7.26,189536.0
2015-10-22 10:15:00,9.45,9.48,9.45,9.46,141156.0,7.2676,7.2907,7.2676,7.2753,141156.0
2015-10-22 10:20:00,9.46,9.46,9.43,9.43,88200.0,7.2753,7.2753,7.2523,7.2523,88200.0
2015-10-22 10:25:00,9.43,9.44,9.42,9.43,100092.0,7.2523,7.26,7.2446,7.2523,100092.0
2015-10-22 10:30:00,9.43,9.43,9.42,9.42,125712.0,7.2523,7.2523,7.2446,7.2446,125712.0
2015-10-22 10:35:00,9.42,9.42,9.39,9.4,160808.0,7.2446,7.2446,7.2215,7.2292,160808.0
2015-10-22 10:40:00,9.4,9.41,9.4,9.41,81680.0,7.2292,7.2369,7.2292,7.2369,81680.0
2015-10-22 10:45:00,9.41,9.43,9.4,9.43,100736.0,7.2369,7.2523,7.2292,7.2523,100736.0
2015-10-22 10:50:00,9.43,9.43,9.4,9.41,161356.0,7.2523,7.2523,7.2292,7.2369,161356.0
2015-10-22 10:55:00,9.41,9.43,9.4,9.43,149376.0,7.2369,7.2523,7.2292,7.2523,149376.0
2015-10-22 11:00:00,9.43,9.44,9.43,9.43,98392.0,7.2523,7.26,7.2523,7.2523,98392.0
2015-10-22 11:05:00,9.43,9.43,9.42,9.43,87136.0,7.2523,7.2523,7.2446,7.2523,87136.0
2015-10-22 11:10:00,9.43,9.43,9.42,9.43,62480.0,7.2523,7.2523,7.2446,7.2523,62480.0
2015-10-22 11:15:00,9.43,9.47,9.43,9.47,160132.0,7.2523,7.283,7.2523,7.283,160132.0
2015-10-22 11:20:00,9.47,9.47,9.45,9.46,121688.0,7.283,7.283,7.2676,7.2753,121688.0
2015-10-22 11:25:00,9.46,9.47,9.46,9.46,60488.0,7.2753,7.283,7.2753,7.2753,60488.0
2015-10-22 11:30:00,9.46,9.46,9.45,9.45,108864.0,7.2753,7.2753,7.2676,7.2676,108864.0
2015-10-22 11:35:00,9.45,9.45,9.42,9.42,312772.0,7.2676,7.2676,7.2446,7.2446,312772.0
2015-10-22 11:40:00,9.42,9.44,9.42,9.44,110744.0,7.2446,7.26,7.2446,7.26,110744.0
2015-10-22 11:45:00,9.44,9.47,9.44,9.47,239788.0,7.26,7.283,7.26,7.283,239788.0
2015-10-22 11:50:00,9.47,9.49,9.46,9.49,161772.0,7.283,7.2984,7.2753,7.2984,161772.0
2015-10-22 11:55:00,9.49,9.52,9.49,9.52,189516.0,7.2984,7.3215,7.2984,7.3215,189516.0
2015-10-22 12:00:00,9.52,9.53,9.51,9.53,143748.0,7.3215,7.3292,7.3138,7.3292,143748.0
2015-10-22 12:05:00,9.53,9.53,9.51,9.53,75212.0,7.3292,7.3292,7.3138,7.3292,75212.0
2015-10-22 12:10:00,9.53,9.56,9.53,9.55,261080.0,7.3292,7.3522,7.3292,7.3446,261080.0
2015-10-22 12:15:00,9.55,9.56,9.55,9.56,167136.0,7.3446,7.3522,7.3446,7.3522,167136.0
2015-10-22 12:20:00,9.56,9.59,9.56,9.58,210292.0,7.3522,7.3753,7.3522,7.3676,210292.0
2015-10-22 12:25:00,9.58,9.6,9.58,9.59,132412.0,7.3676,7.383,7.3676,7.3753,132412.0
2015-10-22 12:30:00,9.59,9.59,9.58,9.58,97048.0,7.3753,7.3753,7.3676,7.3676,97048.0
2015-10-22 12:35:00,9.57,9.6,9.56,9.6,183448.0,7.3599,7.383,7.3522,7.383,183448.0
2015-10-22 12:40:00,9.6,9.61,9.59,9.6,118028.0,7.383,7.3907,7.3753,7.383,118028.0
2015-10-22 12:45:00,9.6,9.61,9.59,9.6,93132.0,7.383,7.3907,7.3753,7.383,93132.0
2015-10-22 12:50:00,9.6,9.62,9.59,9.62,142208.0,7.383,7.3984,7.3753,7.3984,142208.0
2015-10-22 12:55:00,9.62,9.63,9.61,9.62,123672.0,7.3984,7.4061,7.3907,7.3984,123672.0
2015-10-22 13:00:00,9.62,9.62,9.61,9.62,81768.0,7.3984,7.3984,7.3907,7.3984,81768.0
2015-10-22 13:05:00,9.61,9.63,9.61,9.63,63564.0,7.3907,7.4061,7.3907,7.4061,63564.0
2015-10-22 13:10:00,9.63,9.63,9.62,9.62,62552.0,7.4061,7.4061,7.3984,7.3984,62552.0
2015-10-22 13:15:00,9.62,9.62,9.57,9.58,119888.0,7.3984,7.3984,7.3599,7.3676,119888.0
2015-10-22 13:20:00,9.58,9.59,9.57,9.59,52480.0,7.3676,7.3753,7.3599,7.3753,52480.0
2015-10-22 13:25:00,9.59,9.59,9.58,9.58,34588.0,7.3753,7.3753,7.3676,7.3676,34588.0
2015-10-22 13:30:00,9.58,9.58,9.55,9.55,53052.0,7.3676,7.3676,7.3446,7.3446,53052.0
2015-10-22 13:35:00,9.55,9.56,9.55,9.55,44516.0,7.3446,7.3522,7.3446,7.3446,44516.0
2015-10-22 13:40:00,9.55,9.56,9.54,9.54,51980.0,7.3446,7.3522,7.3369,7.3369,51980.0
2015-10-22 13:45:00,9.54,9.55,9.54,9.54,34524.0,7.3369,7.3446,7.3369,7.3369,34524.0
2015-10-22 13:50:00,9.54,9.55,9.53,9.54,427804.0,7.3369,7.3446,7.3292,7.3369,427804.0
2015-10-22 13:55:00,9.54,9.56,9.54,9.55,354148.0,7.3369,7.3522,7.3369,7.3446,354148.0
2015-10-22 14:00:00,9.55,9.55,9.53,9.54,272188.0,7.3446,7.3446,7.3292,7.3369,272188.0
2015-10-22 14:05:00,9.54,9.54,9.53,9.54,282976.0,7.3369,7.3369,7.3292,7.3369,282976.0
2015-10-22 14:10:00,9.54,9.54,9.51,9.51,415492.0,7.3369,7.3369,7.3138,7.3138,415492.0
2015-10-22 14:15:00,9.51,9.52,9.47,9.48,110060.0,7.3138,7.3215,7.283,7.2907,110060.0
2015-10-22 14:20:00,9.47,9.5,9.47,9.5,124964.0,7.283,7.3061,7.283,7.3061,124964.0
2015-10-22 14:25:00,9.5,9.52,9.5,9.51,73084.0,7.3061,7.3215,7.3061,7.3138,73084.0
2015-10-22 14:30:00,9.51,9.52,9.5,9.52,57452.0,7.3138,7.3215,7.3061,7.3215,57452.0
2015-10-22 14:35:00,9.52,9.52,9.51,9.51,81332.0,7.3215,7.3215,7.3138,7.3138,81332.0
2015-10-22 14:40:00,9.51,9.53,9.51,9.52,69504.0,7.3138,7.3292,7.3138,7.3215,69504.0
2015-10-22 14:45:00,9.52,9.54,9.52,9.54,131960.0,7.3215,7.3369,7.3215,7.3369,131960.0
2015-10-22 14:50:00,9.54,9.57,9.53,9.56,213476.0,7.3369,7.3599,7.3292,7.3522,213476.0
2015-10-22 14:55:00,9.57,9.58,9.56,9.58,230180.0,7.3599,7.3676,7.3522,7.3676,230180.0
2015-10-22 15:00:00,9.57,9.57,9.56,9.57,183224.0,7.3599,7.3599,7.3522,7.3599,183224.0
2015-10-22 15:05:00,9.57,9.58,9.55,9.55,145516.0,7.3599,7.3676,7.3446,7.3446,145516.0
2015-10-22 15:10:00,9.56,9.58,9.55,9.58,174080.0,7.3522,7.3676,7.3446,7.3676,174080.0
2015-10-22 15:15:00,9.58,9.61,9.58,9.61,531336.0,7.3676,7.3907,7.3676,7.3907,531336.0
2015-10-22 15:20:00,9.61,9.62,9.6,9.62,486168.0,7.3907,7.3984,7.383,7.3984,486168.0
2015-10-22 15:25:00,9.62,9.65,9.62,9.65,448808.0,7.3984,7.4215,7.3984,7.4215,448808.0
2015-10-22 15:30:00,9.65,9.65,9.6,9.61,360992.0,7.4215,7.4215,7.383,7.3907,360992.0
2015-10-22 15:35:00,9.61,9.63,9.61,9.62,214440.0,7.3907,7.4061,7.3907,7.3984,214440.0
2015-10-22 15:40:00,9.62,9.65,9.62,9.64,680680.0,7.3984,7.4215,7.3984,7.4138,680680.0
2015-10-22 15:45:00,9.64,9.67,9.64,9.65,819860.0,7.4138,7.4368,7.4138,7.4215,819860.0
2015-10-22 15:50:00,9.66,9.66,9.63,9.63,825556.0,7.4292,7.4292,7.4061,7.4061,825556.0
2015-10-22 15:55:00,9.63,9.64,9.62,9.63,538164.0,7.4061,7.4138,7.3984,7.4061,538164.0
2015-10-23 09:30:00,9.61,9.65,9.57,9.61,264344.0,7.4441,7.4751,7.4131,7.4441,264344.0
2015-10-23 09:35:00,9.6,9.6,9.54,9.56,89552.0,7.4364,7.4364,7.3899,7.4054,89552.0
2015-10-23 09:40:00,9.56,9.57,9.5,9.52,124692.0,7.4054,7.4131,7.3589,7.3744,124692.0
2015-10-23 09:45:00,9.52,9.58,9.52,9.57,159012.0,7.3744,7.4209,7.3744,7.4131,159012.0
2015-10-23 09:50:00,9.57,9.59,9.57,9.59,168904.0,7.4131,7.4286,7.4131,7.4286,168904.0
2015-10-23 09:55:00,9.59,9.61,9.58,9.61,169404.0,7.4286,7.4441,7.4209,7.4441,169404.0
2015-10-23 10:00:00,9.61,9.62,9.59,9.6,112496.0,7.4441,7.4518,7.4286,7.4364,112496.0
2015-10-23 10:05:00,9.59,9.6,9.57,9.58,64916.0,7.4286,7.4364,7.4131,7.4209,64916.0
2015-10-23 10:10:00,9.58,9.59,9.57,9.59,93908.0,7.4209,7.4286,7.4131,7.4286,93908.0
2015-10-23 10:15:00,9.6,9.6,9.58,9.58,113756.0,7.4364,7.4364,7.4209,7.4209,113756.0
2015-10-23 10:20:00,9.59,9.6,9.57,9.59,184464.0,7.4286,7.4364,7.4131,7.4286,184464.0
2015-10-23 10:25:00,9.59,9.6,9.57,9.57,192612.0,7.4286,7.4364,7.4131,7.4131,192612.0
2015-10-23 10:30:00,9.57,9.58,9.57,9.58,83172.0,7.4131,7.4209,7.4131,7.4209,83172.0
2015-10-23 10:35:00,9.58,9.58,9.56,9.58,107448.0,7.4209,7.4209,7.4054,7.4209,107448.0
2015-10-23 10:40:00,9.58,9.63,9.57,9.63,208888.0,7.4209,7.4596,7.4131,7.4596,208888.0
2015-10-23 10:45:00,9.63,9.63,9.59,9.59,186604.0,7.4596,7.4596,7.4286,7.4286,186604.0
2015-10-23 10:50:00,9.59,9.59,9.57,9.57,70748.0,7.4286,7.4286,7.4131,7.4131,70748.0
2015-10-23 10:55:00,9.57,9.58,9.55,9.58,46296.0,7.4131,7.4209,7.3976,7.4209,46296.0
2015-10-23 11:00:00,9.58,9.6,9.58,9.58,65112.0,7.4209,7.4364,7.4209,7.4209,65112.0
2015-10-23 11:05:00,9.58,9.6,9.58,9.6,79876.0,7.4209,7.4364,7.4209,7.4364,79876.0
2015-10-23 11:10:00,9.59,9.6,9.56,9.56,69832.0,7.4286,7.4364,7.4054,7.4054,69832.0
2015-10-23 11:15:00,9.56,9.56,9.55,9.55,75312.0,7.4054,7.4054,7.3976,7.3976,75312.0
2015-10-23 11:20:00,9.55,9.57,9.55,9.56,91520.0,7.3976,7.4131,7.3976,7.4054,91520.0
2015-10-23 11:25:00,9.56,9.57,9.55,9.56,62728.0,7.4054,7.4131,7.3976,7.4054,62728.0
2015-10-23 11:30:00,9.56,9.57,9.55,9.56,94680.0,7.4054,7.4131,7.3976,7.4054,94680.0
2015-10-23 11:35:00,9.56,9.56,9.53,9.55,103536.0,7.4054,7.4054,7.3821,7.3976,103536.0
2015-10-23 11:40:00,9.55,9.56,9.55,9.55,227012.0,7.3976,7.4054,7.3976,7.3976,227012.0
2015-10-23 11:45:00,9.55,9.55,9.54,9.55,159500.0,7.3976,7.3976,7.3899,7.3976,159500.0
2015-10-23 11:50:00,9.55,9.55,9.54,9.55,168912.0,7.3976,7.3976,7.3899,7.3976,168912.0
2015-10-23 11:55:00,9.55,9.56,9.55,9.55,159172.0,7.3976,7.4054,7.3976,7.3976,159172.0
2015-10-23 12:00:00,9.55,9.55,9.53,9.55,98784.0,7.3976,7.3976,7.3821,7.3976,98784.0
2015-10-23 12:05:00,9.55,9.55,9.54,9.55,75800.0,7.3976,7.3976,7.3899,7.3976,75800.0
2015-10-23 12:10:00,9.55,9.56,9.55,9.55,178972.0,7.3976,7.4054,7.3976,7.3976,178972.0
2015-10-23 12:15:00,9.55,9.58,9.55,9.58,140508.0,7.3976,7.4209,7.3976,7.4209,140508.0
2015-10-23 12:20:00,9.58,9.6,9.58,9.59,76792.0,7.4209,7.4364,7.4209,7.4286,76792.0
2015-10-23 12:25:00,9.59,9.6,9.58,9.59,53960.0,7.4286,7.4364,7.4209,7.4286,53960.0
2015-10-23 12:30:00,9.59,9.59,9.58,9.58,50868.0,7.4286,7.4286,7.4209,7.4209,50868.0
2015-10-23 12:35:00,9.58,9.59,9.57,9.58,71300.0,7.4209,7.4286,7.4131,7.4209,71300.0
2015-10-23 12:40:00,9.58,9.58,9.58,9.58,75260.0,7.4209,7.4209,7.4209,7.4209,75260.0
2015-10-23 12:45:00,9.58,9.6,9.58,9.6,181756.0,7.4209,7.4364,7.4209,7.4364,181756.0
2015-10-23 12:50:00,9.6,9.6,9.59,9.59,50436.0,7.4364,7.4364,7.4286,7.4286,50436.0
2015-10-23 12:55:00,9.59,9.61,9.59,9.6,74096.0,7.4286,7.4441,7.4286,7.4364,74096.0
2015-10-23 13:00:00,9.6,9.6,9.59,9.59,95848.0,7.4364,7.4364,7.4286,7.4286,95848.0
2015-10-23 13:05:00,9.59,9.6,9.59,9.6,153240.0,7.4286,7.4364,7.4286,7.4364,153240.0
2015-10-23 13:10:00,9.6,9.61,9.6,9.61,167420.0,7.4364,7.4441,7.4364,7.4441,167420.0
2015-10-23 13:15:00,9.61,9.63,9.61,9.62,113260.0,7.4441,7.4596,7.4441,7.4518,113260.0
2015-10-23 13:20:00,9.62,9.64,9.62,9.63,147244.0,7.4518,7.4673,7.4518,7.4596,147244.0
2015-10-23 13:25:00,9.63,9.64,9.63,9.63,202412.0,7.4596,7.4673,7.4596,7.4596,202412.0
2015-10-23 13:30:00,9.63,9.63,9.62,9.62,161032.0,7.4596,7.4596,7.4518,7.4518,161032.0
2015-10-23 13:35:00,9.62,9.63,9.62,9.62,127628.0,7.4518,7.4596,7.4518,7.4518,127628.0
2015-10-23 13:40:00,9.62,9.64,9.62,9.63,131784.0,7.4518,7.4673,7.4518,7.4596,131784.0
2015-10-23 13:45:00,9.63,9.63,9.62,9.63,59896.0,7.4596,7.4596,7.4518,7.4596,59896.0
2015-10-23 13:50:00,9.63,9.63,9.61,9.62,194148.0,7.4596,7.4596,7.4441,7.4518,194148.0
2015-10-23 13:55:00,9.62,9.63,9.62,9.62,138216.0,7.4518,7.4596,7.4518,7.4518,138216.0
2015-10-23 14:00:00,9.62,9.63,9.62,9.63,173072.0,7.4518,7.4596,7.4518,7.4596,173072.0
2015-10-23 14:05:00,9.63,9.63,9.63,9.63,50084.0,7.4596,7.4596,7.4596,7.4596,50084.0
2015-10-23 14:10:00,9.63,9.66,9.63,9.64,324568.0,7.4596,7.4828,7.4596,7.4673,324568.0
2015-10-23 14:15:00,9.64,9.67,9.64,9.66,123440.0,7.4673,7.4906,7.4673,7.4828,123440.0
2015-10-23 14:20:00,9.66,9.68,9.66,9.68,170668.0,7.4828,7.4983,7.4828,7.4983,170668.0
2015-10-23 14:25:00,9.68,9.68,9.67,9.67,129704.0,7.4983,7.4983,7.4906,7.4906,129704.0
2015-10-23 14:30:00,9.68,9.68,9.67,9.68,72320.0,7.4983,7.4983,7.4906,7.4983,72320.0
2015-10-23 14:35:00,9.68,9.69,9.68,9.69,148092.0,7.4983,7.5061,7.4983,7.5061,148092.0
2015-10-23 14:40:00,9.69,9.7,9.68,9.7,183836.0,7.5061,7.5138,7.4983,7.5138,183836.0
2015-10-23 14:45:00,9.7,9.71,9.7,9.7,146332.0,7.5138,7.5216,7.5138,7.5138,146332.0
2015-10-23 14:50:00,9.71,9.71,9.69,9.69,210420.0,7.5216,7.5216,7.5061,7.5061,210420.0
2015-10-23 14:55:00,9.69,9.72,9.69,9.71,251900.0,7.5061,7.5293,7.5061,7.5216,251900.0
2015-10-23 15:00:00,9.71,9.71,9.69,9.69,76184.0,7.5216,7.5216,7.5061,7.5061,76184.0
2015-10-23 15:05:00,9.69,9.71,9.68,9.69,180484.0,7.5061,7.5216,7.4983,7.5061,180484.0
2015-10-23 15:10:00,9.69,9.7,9.68,9.68,137436.0,7.5061,7.5138,7.4983,7.4983,137436.0
2015-10-23 15:15:00,9.68,9.69,9.68,9.68,80692.0,7.4983,7.5061,7.4983,7.4983,80692.0
2015-10-23 15:20:00,9.68,9.69,9.67,9.69,102752.0,7.4983,7.5061,7.4906,7.5061,102752.0
2015-10-23 15:25:00,9.68,9.69,9.68,9.68,153336.0,7.4983,7.5061,7.4983,7.4983,153336.0
2015-10-23 15:30:00,9.69,9.7,9.68,9.69,215216.0,7.5061,7.5138,7.4983,7.5061,215216.0
2015-10-23 15:35:00,9.69,9.7,9.68,9.69,201772.0,7.5061,7.5138,7.4983,7.5061,201772.0
2015-10-23 15:40:00,9.69,9.71,9.68,9.69,342384.0,7.5061,7.5216,7.4983,7.5061,342384.0
2015-10-23 15:45:00,9.68,9.69,9.68,9.69,175516.0,7.4983,7.5061,7.4983,7.5061,175516.0
2015-10-23 15:50:00,9.69,9.7,9.68,9.69,308768.0,7.5061,7.5138,7.4983,7.5061,308768.0
2015-10-23 15:55:00,9.69,9.69,9.68,9.69,502752.0,7.5061,7.5061,7.4983,7.5061,502752.0
2015-10-26 09:30:00,9.65,9.72,9.65,9.7,229200.0,7.4751,7.5293,7.4751,7.5138,229200.0
2015-10-26 09:35:00,9.71,9.72,9.69,9.71,111540.0,7.5216,7.5293,7.5061,7.5216,111540.0
2015-10-26 09:40:00,9.71,9.71,9.66,9.69,236892.0,7.5216,7.5216,7.4828,7.5061,236892.0
2015-10-26 09:45:00,9.69,9.73,9.69,9.73,124488.0,7.5061,7.5371,7.5061,7.5371,124488.0
2015-10-26 09:50:00,9.73,9.73,9.72,9.73,94196.0,7.5371,7.5371,7.5293,7.5371,94196.0
2015-10-26 09:55:00,9.73,9.74,9.72,9.74,130892.0,7.5371,7.5448,7.5293,7.5448,130892.0
2015-10-26 10:00:00,9.74,9.74,9.72,9.73,182932.0,7.5448,7.5448,7.5293,7.5371,182932.0
2015-10-26 10:05:00,9.73,9.74,9.72,9.73,69632.0,7.5371,7.5448,7.5293,7.5371,69632.0
2015-10-26 10:10:00,9.73,9.73,9.71,9.72,83848.0,7.5371,7.5371,7.5216,7.5293,83848.0
2015-10-26 10:15:00,9.71,9.74,9.71,9.74,93216.0,7.5216,7.5448,7.5216,7.5448,93216.0
2015-10-26 10:20:00,9.74,9.78,9.74,9.76,258116.0,7.5448,7.5758,7.5448,7.5603,258116.0
2015-10-26 10:25:00,9.76,9.77,9.75,9.75,86108.0,7.5603,7.568,7.5525,7.5525,86108.0
2015-10-26 10:30:00,9.76,9.77,9.76,9.76,98500.0,7.5603,7.568,7.5603,7.5603,98500.0
2015-10-26 10:35:00,9.76,9.77,9.75,9.75,60164.0,7.5603,7.568,7.5525,7.5525,60164.0
2015-10-26 10:40:00,9.75,9.76,9.73,9.73,73088.0,7.5525,7.5603,7.5371,7.5371,73088.0
2015-10-26 10:45:00,9.73,9.75,9.73,9.74,168008.0,7.5371,7.5525,7.5371,7.5448,168008.0
2015-10-26 10:50:00,9.74,9.74,9.72,9.73,264668.0,7.5448,7.5448,7.5293,7.5371,264668.0
2015-10-26 10:55:00,9.72,9.73,9.71,9.71,68472.0,7.5293,7.5371,7.5216,7.5216,68472.0
2015-10-26 11:00:00,9.72,9.72,9.71,9.71,37816.0,7.5293,7.5293,7.5216,7.5216,37816.0
2015-10-26 11:05:00,9.71,9.71,9.7,9.71,87340.0,7.5216,7.5216,7.5138,7.5216,87340.0
2015-10-26 11:10:00,9.71,9.71,9.69,9.7,60012.0,7.5216,7.5216,7.5061,7.5138,60012.0
2015-10-26 11:15:00,9.7,9.7,9.68,9.69,89740.0,7.5138,7.5138,7.4983,7.5061,89740.0
2015-10-26 11:20:00,9.69,9.7,9.69,9.69,35568.0,7.5061,7.5138,7.5061,7.5061,35568.0
2015-10-26 11:25:00,9.69,9.7,9.69,9.69,23592.0,7.5061,7.5138,7.5061,7.5061,23592.0
2015-10-26 11:30:00,9.69,9.7,9.68,9.7,108696.0,7.5061,7.5138,7.4983,7.5138,108696.0
2015-10-26 11:35:00,9.7,9.71,9.7,9.71,85268.0,7.5138,7.5216,7.5138,7.5216,85268.0
2015-10-26 11:40:00,9.71,9.71,9.7,9.71,25968.0,7.5216,7.5216,7.5138,7.5216,25968.0
2015-10-26 11:45:00,9.71,9.71,9.7,9.7,87072.0,7.5216,7.5216,7.5138,7.5138,87072.0
2015-10-26 11:50:00,9.7,9.71,9.69,9.7,98348.0,7.5138,7.5216,7.5061,7.5138,98348.0
2015-10-26 11:55:00,9.69,9.7,9.68,9.69,97960.0,7.5061,7.5138,7.4983,7.5061,97960.0
2015-10-26 12:00:00,9.68,9.7,9.68,9.68,69356.0,7.4983,7.5138,7.4983,7.4983,69356.0
2015-10-26 12:05:00,9.68,9.69,9.67,9.67,119056.0,7.4983,7.5061,7.4906,7.4906,119056.0
2015-10-26 12:10:00,9.67,9.67,9.65,9.66,110520.0,7.4906,7.4906,7.4751,7.4828,110520.0
2015-10-26 12:15:00,9.66,9.66,9.65,9.66,37492.0,7.4828,7.4828,7.4751,7.4828,37492.0
2015-10-26 12:20:00,9.66,9.67,9.66,9.66,47384.0,7.4828,7.4906,7.4828,7.4828,47384.0
2015-10-26 12:25:00,9.66,9.67,9.65,9.66,87976.0,7.4828,7.4906,7.4751,7.4828,87976.0
2015-10-26 12:30:00,9.66,9.66,9.65,9.65,56468.0,7.4828,7.4828,7.4751,7.4751,56468.0
2015-10-26 12:35:00,9.65,9.67,9.65,9.66,70364.0,7.4751,7.4906,7.4751,7.4828,70364.0
2015-10-26 12:40:00,9.66,9.67,9.66,9.67,47900.0,7.4828,7.4906,7.4828,7.4906,47900.0
2015-10-26 12:45:00,9.67,9.67,9.66,9.67,51544.0,7.4906,7.4906,7.4828,7.4906,51544.0
2015-10-26 12:50:00,9.67,9.67,9.65,9.66,130556.0,7.4906,7.4906,7.4751,7.4828,130556.0
2015-10-26 12:55:00,9.66,9.66,9.64,9.64,112652.0,7.4828,7.4828,7.4673,7.4673,112652.0
2015-10-26 13:00:00,9.64,9.65,9.63,9.64,115324.0,7.4673,7.4751,7.4596,7.4673,115324.0
2015-10-26 13:05:00,9.64,9.65,9.64,9.64,72316.0,7.4673,7.4751,7.4673,7.4673,72316.0
2015-10-26 13:10:00,9.64,9.64,9.62,9.63,161424.0,7.4673,7.4673,7.4518,7.4596,161424.0
2015-10-26 13:15:00,9.63,9.64,9.62,9.64,27600.0,7.4596,7.4673,7.4518,7.4673,27600.0
2015-10-26 13:20:00,9.63,9.64,9.63,9.63,50808.0,7.4596,7.4673,7.4596,7.4596,50808.0
2015-10-26 13:25:00,9.63,9.63,9.63,9.63,23432.0,7.4596,7.4596,7.4596,7.4596,23432.0
2015-10-26 13:30:00,9.63,9.63,9.63,9.63,56864.0,7.4596,7.4596,7.4596,7.4596,56864.0
2015-10-26 13:35:00,9.63,9.63,9.63,9.63,40072.0,7.4596,7.4596,7.4596,7.4596,40072.0
2015-10-26 13:40:00,9.63,9.63,9.62,9.62,58668.0,7.4596,7.4596,7.4518,7.4518,58668.0
2015-10-26 13:45:00,9.62,9.62,9.61,9.61,36692.0,7.4518,7.4518,7.4441,7.4441,36692.0
2015-10-26 13:50:00,9.61,9.62,9.6,9.61,48880.0,7.4441,7.4518,7.4364,7.4441,48880.0
2015-10-26 13:55:00,9.61,9.61,9.59,9.59,61960.0,7.4441,7.4441,7.4286,7.4286,61960.0
2015-10-26 14:00:00,9.6,9.61,9.59,9.6,49820.0,7.4364,7.4441,7.4286,7.4364,49820.0
2015-10-26 14:05:00,9.6,9.61,9.6,9.61,49796.0,7.4364,7.4441,7.4364,7.4441,49796.0
2015-10-26 14:10:00,9.61,9.61,9.6,9.61,178700.0,7.4441,7.4441,7.4364,7.4441,178700.0
2015-10-26 14:15:00,9.61,9.62,9.61,9.62,61840.0,7.4441,7.4518,7.4441,7.4518,61840.0
2015-10-26 14:20:00,9.61,9.62,9.61,9.62,68764.0,7.4441,7.4518,7.4441,7.4518,68764.0
2015-10-26 14:25:00,9.62,9.62,9.61,9.61,33656.0,7.4518,7.4518,7.4441,7.4441,33656.0
2015-10-26 14:30:00,9.62,9.63,9.62,9.63,149840.0,7.4518,7.4596,7.4518,7.4596,149840.0
2015-10-26 14:35:00,9.63,9.63,9.63,9.63,34772.0,7.4596,7.4596,7.4596,7.4596,34772.0
2015-10-26 14:40:00,9.63,9.64,9.63,9.64,134348.0,7.4596,7.4673,7.4596,7.4673,134348.0
2015-10-26 14:45:00,9.64,9.64,9.63,9.63,55244.0,7.4673,7.4673,7.4596,7.4596,55244.0
2015-10-26 14:50:00,9.63,9.63,9.63,9.63,71392.0,7.4596,7.4596,7.4596,7.4596,71392.0
2015-10-26 14:55:00,9.63,9.63,9.62,9.63,59180.0,7.4596,7.4596,7.4518,7.4596,59180.0
2015-10-26 15:00:00,9.63,9.64,9.63,9.64,70780.0,7.4596,7.4673,7.4596,7.4673,70780.0
2015-10-26 15:05:00,9.64,9.64,9.63,9.63,68316.0,7.4673,7.4673,7.4596,7.4596,68316.0
2015-10-26 15:10:00,9.63,9.64,9.63,9.63,146468.0,7.4596,7.4673,7.4596,7.4596,146468.0
2015-10-26 15:15:00,9.63,9.63,9.62,9.62,56988.0,7.4596,7.4596,7.4518,7.4518,56988.0
2015-10-26 15:20:00,9.62,9.62,9.61,9.62,60280.0,7.4518,7.4518,7.4441,7.4518,60280.0
2015-10-26 15:25:00,9.62,9.62,9.61,9.61,85632.0,7.4518,7.4518,7.4441,7.4441,85632.0
2015-10-26 15:30:00,9.61,9.61,9.61,9.61,80232.0,7.4441,7.4441,7.4441,7.4441,80232.0
2015-10-26 15:35:00,9.61,9.62,9.61,9.62,61036.0,7.4441,7.4518,7.4441,7.4518,61036.0
2015-10-26 15:40:00,9.62,9.63,9.62,9.62,125152.0,7.4518,7.4596,7.4518,7.4518,125152.0
2015-10-26 15:45:00,9.63,9.63,9.61,9.61,131216.0,7.4596,7.4596,7.4441,7.4441,131216.0
2015-10-26 15:50:00,9.61,9.62,9.61,9.61,185240.0,7.4441,7.4518,7.4441,7.4441,185240.0
2015-10-26 15:55:00,9.61,9.63,9.61,9.62,297576.0,7.4441,7.4596,7.4441,7.4518,297576.0
2015-10-27 09:30:00,9.53,9.55,9.47,9.49,183592.0,7.3821,7.3976,7.3357,7.3511,183592.0
2015-10-27 09:35:00,9.49,9.5,9.44,9.45,106828.0,7.3511,7.3589,7.3124,7.3202,106828.0
2015-10-27 09:40:00,9.45,9.45,9.42,9.44,122248.0,7.3202,7.3202,7.2969,7.3124,122248.0
2015-10-27 09:45:00,9.44,9.44,9.42,9.42,165064.0,7.3124,7.3124,7.2969,7.2969,165064.0
2015-10-27 09:50:00,9.42,9.47,9.42,9.47,187128.0,7.2969,7.3357,7.2969,7.3357,187128.0
2015-10-27 09:55:00,9.47,9.51,9.47,9.5,60240.0,7.3357,7.3666,7.3357,7.3589,60240.0
2015-10-27 10:00:00,9.49,9.52,9.48,9.51,36000.0,7.3511,7.3744,7.3434,7.3666,36000.0
2015-10-27 10:05:00,9.51,9.52,9.51,9.52,46076.0,7.3666,7.3744,7.3666,7.3744,46076.0
2015-10-27 10:10:00,9.52,9.52,9.49,9.49,53656.0,7.3744,7.3744,7.3511,7.3511,53656.0
2015-10-27 10:15:00,9.49,9.49,9.45,9.46,65500.0,7.3511,7.3511,7.3202,7.3279,65500.0
2015-10-27 10:20:00,9.46,9.46,9.44,9.46,45284.0,7.3279,7.3279,7.3124,7.3279,45284.0
2015-10-27 10:25:00,9.46,9.47,9.45,9.46,42560.0,7.3279,7.3357,7.3202,7.3279,42560.0
2015-10-27 10:30:00,9.47,9.47,9.45,9.46,54324.0,7.3357,7.3357,7.3202,7.3279,54324.0
2015-10-27 10:35:00,9.46,9.47,9.46,9.46,56752.0,7.3279,7.3357,7.3279,7.3279,56752.0
2015-10-27 10:40:00,9.46,9.48,9.46,9.48,56468.0,7.3279,7.3434,7.3279,7.3434,56468.0
2015-10-27 10:45:00,9.48,9.49,9.47,9.49,82516.0,7.3434,7.3511,7.3357,7.3511,82516.0
2015-10-27 10:50:00,9.49,9.5,9.48,9.48,57096.0,7.3511,7.3589,7.3434,7.3434,57096.0
2015-10-27 10:55:00,9.48,9.49,9.48,9.48,54800.0,7.3434,7.3511,7.3434,7.3434,54800.0
2015-10-27 11:00:00,9.49,9.49,9.47,9.49,67200.0,7.3511,7.3511,7.3357,7.3511,67200.0
2015-10-27 11:05:00,9.49,9.5,9.49,9.49,60976.0,7.3511,7.3589,7.3511,7.3511,60976.0
2015-10-27 11:10:00,9.49,9.5,9.49,9.5,85644.0,7.3511,7.3589,7.3511,7.3589,85644.0
2015-10-27 11:15:00,9.5,9.51,9.49,9.5,38308.0,7.3589,7.3666,7.3511,7.3589,38308.0
2015-10-27 11:20:00,9.51,9.52,9.5,9.52,42400.0,7.3666,7.3744,7.3589,7.3744,42400.0
2015-10-27 11:25:00,9.52,9.52,9.51,9.51,82696.0,7.3744,7.3744,7.3666,7.3666,82696.0
2015-10-27 11:30:00,9.51,9.52,9.51,9.51,83556.0,7.3666,7.3744,7.3666,7.3666,83556.0
2015-10-27 11:35:00,9.51,9.52,9.51,9.51,56392.0,7.3666,7.3744,7.3666,7.3666,56392.0
2015-10-27 11:40:00,9.51,9.53,9.51,9.53,70144.0,7.3666,7.3821,7.3666,7.3821,70144.0
2015-10-27 11:45:00,9.53,9.54,9.53,9.54,48948.0,7.3821,7.3899,7.3821,7.3899,48948.0
2015-10-27 11:50:00,9.54,9.54,9.51,9.51,129476.0,7.3899,7.3899,7.3666,7.3666,129476.0
2015-10-27 11:55:00,9.51,9.52,9.51,9.52,133980.0,7.3666,7.3744,7.3666,7.3744,133980.0
2015-10-27 12:00:00,9.52,9.52,9.51,9.51,29976.0,7.3744,7.3744,7.3666,7.3666,29976.0
2015-10-27 12:05:00,9.51,9.51,9.5,9.5,48644.0,7.3666,7.3666,7.3589,7.3589,48644.0
2015-10-27 12:10:00,9.5,9.52,9.5,9.51,58316.0,7.3589,7.3744,7.3589,7.3666,58316.0
2015-10-27 12:15:00,9.51,9.52,9.51,9.52,44800.0,7.3666,7.3744,7.3666,7.3744,44800.0
2015-10-27 12:20:00,9.52,9.54,9.52,9.54,107760.0,7.3744,7.3899,7.3744,7.3899,107760.0
2015-10-27 12:25:00,9.54,9.54,9.53,9.53,83976.0,7.3899,7.3899,7.3821,7.3821,83976.0
2015-10-27 12:30:00,9.53,9.54,9.53,9.53,35024.0,7.3821,7.3899,7.3821,7.3821,35024.0
2015-10-27 12:35:00,9.53,9.55,9.53,9.55,94204.0,7.3821,7.3976,7.3821,7.3976,94204.0
2015-10-27 12:40:00,9.55,9.56,9.54,9.55,62304.0,7.3976,7.4054,7.3899,7.3976,62304.0
2015-10-27 12:45:00,9.55,9.55,9.54,9.54,42540.0,7.3976,7.3976,7.3899,7.3899,42540.0
2015-10-27 12:50:00,9.54,9.54,9.54,9.54,20400.0,7.3899,7.3899,7.3899,7.3899,20400.0
2015-10-27 12:55:00,9.54,9.55,9.53,9.54,170536.0,7.3899,7.3976,7.3821,7.3899,170536.0
2015-10-27 13:00:00,9.54,9.55,9.53,9.54,260456.0,7.3899,7.3976,7.3821,7.3899,260456.0
2015-10-27 13:05:00,9.54,9.54,9.53,9.54,51248.0,7.3899,7.3899,7.3821,7.3899,51248.0
2015-10-27 13:10:00,9.54,9.54,9.53,9.54,36152.0,7.3899,7.3899,7.3821,7.3899,36152.0
2015-10-27 13:15:00,9.53,9.54,9.53,9.54,86768.0,7.3821,7.3899,7.3821,7.3899,86768.0
2015-10-27 13:20:00,9.54,9.55,9.54,9.55,100636.0,7.3899,7.3976,7.3899,7.3976,100636.0
2015-10-27 13:25:00,9.55,9.56,9.55,9.56,287184.0,7.3976,7.4054,7.3976,7.4054,287184.0
2015-10-27 13:30:00,9.56,9.58,9.56,9.57,65016.0,7.4054,7.4209,7.4054,7.4131,65016.0
2015-10-27 13:35:00,9.57,9.57,9.56,9.57,45700.0,7.4131,7.4131,7.4054,7.4131,45700.0
2015-10-27 13:40:00,9.57,9.57,9.56,9.56,52308.0,7.4131,7.4131,7.4054,7.4054,52308.0
2015-10-27 13:45:00,9.56,9.56,9.56,9.56,24472.0,7.4054,7.4054,7.4054,7.4054,24472.0
2015-10-27 13:50:00,9.56,9.56,9.54,9.55,52884.0,7.4054,7.4054,7.3899,7.3976,52884.0
2015-10-27 13:55:00,9.55,9.55,9.55,9.55,20812.0,7.3976,7.3976,7.3976,7.3976,20812.0
2015-10-27 14:00:00,9.55,9.56,9.54,9.56,49180.0,7.3976,7.4054,7.3899,7.4054,49180.0
2015-10-27 14:05:00,9.56,9.56,9.55,9.56,105412.0,7.4054,7.4054,7.3976,7.4054,105412.0
2015-10-27 14:10:00,9.56,9.57,9.55,9.56,34668.0,7.4054,7.4131,7.3976,7.4054,34668.0
2015-10-27 14:15:00,9.56,9.56,9.55,9.56,104888.0,7.4054,7.4054,7.3976,7.4054,104888.0
2015-10-27 14:20:00,9.56,9.56,9.55,9.56,103400.0,7.4054,7.4054,7.3976,7.4054,103400.0
2015-10-27 14:25:00,9.56,9.57,9.56,9.57,73260.0,7.4054,7.4131,7.4054,7.4131,73260.0
2015-10-27 14:30:00,9.57,9.57,9.56,9.56,69980.0,7.4131,7.4131,7.4054,7.4054,69980.0
2015-10-27 14:35:00,9.56,9.58,9.56,9.57,67864.0,7.4054,7.4209,7.4054,7.4131,67864.0
2015-10-27 14:40:00,9.57,9.57,9.56,9.57,42276.0,7.4131,7.4131,7.4054,7.4131,42276.0
2015-10-27 14:45:00,9.57,9.57,9.56,9.57,118488.0,7.4131,7.4131,7.4054,7.4131,118488.0
2015-10-27 14:50:00,9.56,9.58,9.56,9.57,75400.0,7.4054,7.4209,7.4054,7.4131,75400.0
2015-10-27 14:55:00,9.57,9.58,9.56,9.57,73972.0,7.4131,7.4209,7.4054,7.4131,73972.0
2015-10-27 15:00:00,9.57,9.58,9.56,9.58,45584.0,7.4131,7.4209,7.4054,7.4209,45584.0
2015-10-27 15:05:00,9.58,9.58,9.57,9.58,77236.0,7.4209,7.4209,7.4131,7.4209,77236.0
2015-10-27 15:10:00,9.58,9.59,9.58,9.59,71384.0,7.4209,7.4286,7.4209,7.4286,71384.0
2015-10-27 15:15:00,9.59,9.59,9.58,9.58,143456.0,7.4286,7.4286,7.4209,7.4209,143456.0
2015-10-27 15:20:00,9.58,9.6,9.58,9.59,141772.0,7.4209,7.4364,7.4209,7.4286,141772.0
2015-10-27 15:25:00,9.6,9.6,9.59,9.6,170184.0,7.4364,7.4364,7.4286,7.4364,170184.0
2015-10-27 15:30:00,9.6,9.61,9.58,9.59,143052.0,7.4364,7.4441,7.4209,7.4286,143052.0
2015-10-27 15:35:00,9.59,9.59,9.58,9.58,154532.0,7.4286,7.4286,7.4209,7.4209,154532.0
2015-10-27 15:40:00,9.58,9.6,9.58,9.59,229816.0,7.4209,7.4364,7.4209,7.4286,229816.0
2015-10-27 15:45:00,9.59,9.59,9.57,9.58,258132.0,7.4286,7.4286,7.4131,7.4209,258132.0
2015-10-27 15:50:00,9.58,9.58,9.57,9.58,253828.0,7.4209,7.4209,7.4131,7.4209,253828.0
2015-10-27 15:55:00,9.58,9.58,9.57,9.58,435184.0,7.4209,7.4209,7.4131,7.4209,435184.0
2015-10-28 09:30:00,9.63,9.68,9.59,9.6,244384.0,7.4596,7.4983,7.4286,7.4364,244384.0
2015-10-28 09:35:00,9.59,9.61,9.57,9.57,77208.0,7.4286,7.4441,7.4131,7.4131,77208.0
2015-10-28 09:40:00,9.58,9.64,9.58,9.63,249008.0,7.4209,7.4673,7.4209,7.4596,249008.0
2015-10-28 09:45:00,9.63,9.66,9.63,9.66,170736.0,7.4596,7.4828,7.4596,7.4828,170736.0
2015-10-28 09:50:00,9.66,9.69,9.66,9.69,149568.0,7.4828,7.5061,7.4828,7.5061,149568.0
2015-10-28 09:55:00,9.69,9.7,9.68,9.7,69184.0,7.5061,7.5138,7.4983,7.5138,69184.0
2015-10-28 10:00:00,9.7,9.73,9.69,9.73,236168.0,7.5138,7.5371,7.5061,7.5371,236168.0
2015-10-28 10:05:00,9.73,9.75,9.73,9.74,151576.0,7.5371,7.5525,7.5371,7.5448,151576.0
2015-10-28 10:10:00,9.73,9.75,9.73,9.74,189088.0,7.5371,7.5525,7.5371,7.5448,189088.0
2015-10-28 10:15:00,9.74,9.76,9.74,9.75,168872.0,7.5448,7.5603,7.5448,7.5525,168872.0
2015-10-28 10:20:00,9.75,9.77,9.75,9.76,119408.0,7.5525,7.568,7.5525,7.5603,119408.0
2015-10-28 10:25:00,9.76,9.76,9.73,9.74,241616.0,7.5603,7.5603,7.5371,7.5448,241616.0
2015-10-28 10:30:00,9.74,9.76,9.73,9.73,169144.0,7.5448,7.5603,7.5371,7.5371,169144.0
2015-10-28 10:35:00,9.73,9.77,9.73,9.77,124648.0,7.5371,7.568,7.5371,7.568,124648.0
2015-10-28 10:40:00,9.77,9.81,9.77,9.8,272424.0,7.568,7.599,7.568,7.5913,272424.0
2015-10-28 10:45:00,9.8,9.82,9.79,9.81,273952.0,7.5913,7.6068,7.5835,7.599,273952.0
2015-10-28 10:50:00,9.81,9.83,9.81,9.82,261768.0,7.599,7.6145,7.599,7.6068,261768.0
2015-10-28 10:55:00,9.82,9.83,9.81,9.83,179288.0,7.6068,7.6145,7.599,7.6145,179288.0
2015-10-28 11:00:00,9.83,9.83,9.81,9.81,259296.0,7.6145,7.6145,7.599,7.599,259296.0
2015-10-28 11:05:00,9.82,9.82,9.79,9.79,242760.0,7.6068,7.6068,7.5835,7.5835,242760.0
2015-10-28 11:10:00,9.79,9.81,9.79,9.8,140136.0,7.5835,7.599,7.5835,7.5913,140136.0
2015-10-28 11:15:00,9.81,9.82,9.8,9.82,339776.0,7.599,7.6068,7.5913,7.6068,339776.0
2015-10-28 11:20:00,9.81,9.82,9.81,9.81,169264.0,7.599,7.6068,7.599,7.599,169264.0
2015-10-28 11:25:00,9.81,9.83,9.81,9.82,319808.0,7.599,7.6145,7.599,7.6068,319808.0
2015-10-28 11:30:00,9.83,9.83,9.81,9.81,196888.0,7.6145,7.6145,7.599,7.599,196888.0
2015-10-28 11:35:00,9.81,9.83,9.81,9.81,329536.0,7.599,7.6145,7.599,7.599,329536.0
2015-10-28 11:40:00,9.81,9.81,9.81,9.81,171768.0,7.599,7.599,7.599,7.599,171768.0
2015-10-28 11:45:00,9.81,9.81,9.8,9.8,106640.0,7.599,7.599,7.5913,7.5913,106640.0
2015-10-28 11:50:00,9.8,9.8,9.8,9.8,129520.0,7.5913,7.5913,7.5913,7.5913,129520.0
2015-10-28 11:55:00,9.8,9.81,9.79,9.81,343944.0,7.5913,7.599,7.5835,7.599,343944.0
2015-10-28 12:00:00,9.81,9.82,9.8,9.8,112208.0,7.599,7.6068,7.5913,7.5913,112208.0
2015-10-28 12:05:00,9.8,9.81,9.8,9.8,144168.0,7.5913,7.599,7.5913,7.5913,144168.0
2015-10-28 12:10:00,9.8,9.83,9.8,9.82,264072.0,7.5913,7.6145,7.5913,7.6068,264072.0
2015-10-28 12:15:00,9.82,9.82,9.8,9.82,134528.0,7.6068,7.6068,7.5913,7.6068,134528.0
2015-10-28 12:20:00,9.82,9.83,9.82,9.82,272176.0,7.6068,7.6145,7.6068,7.6068,272176.0
2015-10-28 12:25:00,9.82,9.83,9.81,9.81,160168.0,7.6068,7.6145,7.599,7.599,160168.0
2015-10-28 12:30:00,9.81,9.81,9.81,9.81,102760.0,7.599,7.599,7.599,7.599,102760.0
2015-10-28 12:35:00,9.81,9.81,9.8,9.8,94968.0,7.599,7.599,7.5913,7.5913,94968.0
2015-10-28 12:40:00,9.8,9.81,9.79,9.81,367528.0,7.5913,7.599,7.5835,7.599,367528.0
2015-10-28 12:45:00,9.81,9.83,9.81,9.82,126112.0,7.599,7.6145,7.599,7.6068,126112.0
2015-10-28 12:50:00,9.82,9.83,9.81,9.82,302080.0,7.6068,7.6145,7.599,7.6068,302080.0
2015-10-28 12:55:00,9.82,9.83,9.81,9.82,117872.0,7.6068,7.6145,7.599,7.6068,117872.0
2015-10-28 13:00:00,9.82,9.83,9.81,9.81,128344.0,7.6068,7.6145,7.599,7.599,128344.0
2015-10-28 13:05:00,9.81,9.81,9.79,9.79,90120.0,7.599,7.599,7.5835,7.5835,90120.0
2015-10-28 13:10:00,9.79,9.79,9.79,9.79,43232.0,7.5835,7.5835,7.5835,7.5835,43232.0
2015-10-28 13:15:00,9.79,9.79,9.78,9.78,64912.0,7.5835,7.5835,7.5758,7.5758,64912.0
2015-10-28 13:20:00,9.78,9.78,9.77,9.77,87728.0,7.5758,7.5758,7.568,7.568,87728.0
2015-10-28 13:25:00,9.77,9.77,9.75,9.76,318912.0,7.568,7.568,7.5525,7.5603,318912.0
2015-10-28 13:30:00,9.76,9.76,9.75,9.76,231120.0,7.5603,7.5603,7.5525,7.5603,231120.0
2015-10-28 13:35:00,9.75,9.76,9.75,9.76,91656.0,7.5525,7.5603,7.5525,7.5603,91656.0
2015-10-28 13:40:00,9.76,9.77,9.76,9.77,73584.0,7.5603,7.568,7.5603,7.568,73584.0
2015-10-28 13:45:00,9.77,9.78,9.76,9.77,152280.0,7.568,7.5758,7.5603,7.568,152280.0
2015-10-28 13:50:00,9.78,9.78,9.77,9.77,122504.0,7.5758,7.5758,7.568,7.568,122504.0
2015-10-28 13:55:00,9.77,9.8,9.77,9.8,158264.0,7.568,7.5913,7.568,7.5913,158264.0
2015-10-28 14:00:00,9.79,9.79,9.68,9.7,245200.0,7.5835,7.5835,7.4983,7.5138,245200.0
2015-10-28 14:05:00,9.7,9.71,9.69,9.71,203344.0,7.5138,7.5216,7.5061,7.5216,203344.0
2015-10-28 14:10:00,9.71,9.71,9.66,9.68,182672.0,7.5216,7.5216,7.4828,7.4983,182672.0
2015-10-28 14:15:00,9.68,9.68,9.66,9.68,442720.0,7.4983,7.4983,7.4828,7.4983,442720.0
2015-10-28 14:20:00,9.68,9.71,9.67,9.7,156968.0,7.4983,7.5216,7.4906,7.5138,156968.0
2015-10-28 14:25:00,9.69,9.72,9.69,9.71,96632.0,7.5061,7.5293,7.5061,7.5216,96632.0
2015-10-28 14:30:00,9.71,9.71,9.67,9.67,99576.0,7.5216,7.5216,7.4906,7.4906,99576.0
2015-10-28 14:35:00,9.67,9.69,9.67,9.69,126680.0,7.4906,7.5061,7.4906,7.5061,126680.0
2015-10-28 14:40:00,9.69,9.72,9.69,9.72,333480.0,7.5061,7.5293,7.5061,7.5293,333480.0
2015-10-28 14:45:00,9.72,9.72,9.71,9.71,93888.0,7.5293,7.5293,7.5216,7.5216,93888.0
2015-10-28 14:50:00,9.71,9.74,9.71,9.74,211720.0,7.5216,7.5448,7.5216,7.5448,211720.0
2015-10-28 14:55:00,9.73,9.75,9.72,9.72,122976.0,7.5371,7.5525,7.5293,7.5293,122976.0
2015-10-28 15:00:00,9.73,9.74,9.72,9.74,185576.0,7.5371,7.5448,7.5293,7.5448,185576.0
2015-10-28 15:05:00,9.74,9.77,9.74,9.75,206832.0,7.5448,7.568,7.5448,7.5525,206832.0
2015-10-28 15:10:00,9.75,9.75,9.74,9.75,155152.0,7.5525,7.5525,7.5448,7.5525,155152.0
2015-10-28 15:15:00,9.75,9.75,9.74,9.74,221464.0,7.5525,7.5525,7.5448,7.5448,221464.0
2015-10-28 15:20:00,9.74,9.74,9.73,9.74,181952.0,7.5448,7.5448,7.5371,7.5448,181952.0
2015-10-28 15:25:00,9.74,9.76,9.74,9.75,187856.0,7.5448,7.5603,7.5448,7.5525,187856.0
2015-10-28 15:30:00,9.75,9.76,9.74,9.74,874000.0,7.5525,7.5603,7.5448,7.5448,874000.0
2015-10-28 15:35:00,9.74,9.76,9.74,9.76,470792.0,7.5448,7.5603,7.5448,7.5603,470792.0
2015-10-28 15:40:00,9.76,9.76,9.74,9.75,669848.0,7.5603,7.5603,7.5448,7.5525,669848.0
2015-10-28 15:45:00,9.75,9.77,9.75,9.76,355832.0,7.5525,7.568,7.5525,7.5603,355832.0
2015-10-28 15:50:00,9.76,9.77,9.75,9.75,466200.0,7.5603,7.568,7.5525,7.5525,466200.0
2015-10-28 15:55:00,9.75,9.76,9.75,9.76,945808.0,7.5525,7.5603,7.5525,7.5603,945808.0
2015-10-29 09:30:00,9.74,9.77,9.68,9.71,87852.0,7.5448,7.568,7.4983,7.5216,87852.0
2015-10-29 09:35:00,9.7,9.77,9.69,9.76,59088.0,7.5138,7.568,7.5061,7.5603,59088.0
2015-10-29 09:40:00,9.76,9.78,9.74,9.78,47912.0,7.5603,7.5758,7.5448,7.5758,47912.0
2015-10-29 09:45:00,9.78,9.79,9.76,9.77,95144.0,7.5758,7.5835,7.5603,7.568,95144.0
2015-10-29 09:50:00,9.77,9.77,9.74,9.74,65268.0,7.568,7.568,7.5448,7.5448,65268.0
2015-10-29 09:55:00,9.74,9.74,9.72,9.72,48356.0,7.5448,7.5448,7.5293,7.5293,48356.0
2015-10-29 10:00:00,9.72,9.74,9.71,9.74,46668.0,7.5293,7.5448,7.5216,7.5448,46668.0
2015-10-29 10:05:00,9.74,9.76,9.74,9.75,140996.0,7.5448,7.5603,7.5448,7.5525,140996.0
2015-10-29 10:10:00,9.75,9.77,9.75,9.76,59488.0,7.5525,7.568,7.5525,7.5603,59488.0
2015-10-29 10:15:00,9.76,9.76,9.73,9.74,113740.0,7.5603,7.5603,7.5371,7.5448,113740.0
2015-10-29 10:20:00,9.74,9.76,9.74,9.74,76276.0,7.5448,7.5603,7.5448,7.5448,76276.0
2015-10-29 10:25:00,9.74,9.76,9.73,9.74,45996.0,7.5448,7.5603,7.5371,7.5448,45996.0
2015-10-29 10:30:00,9.74,9.74,9.74,9.74,26584.0,7.5448,7.5448,7.5448,7.5448,26584.0
2015-10-29 10:35:00,9.74,9.75,9.73,9.73,71532.0,7.5448,7.5525,7.5371,7.5371,71532.0
2015-10-29 10:40:00,9.73,9.74,9.72,9.72,38656.0,7.5371,7.5448,7.5293,7.5293,38656.0
2015-10-29 10:45:00,9.72,9.72,9.69,9.69,43468.0,7.5293,7.5293,7.5061,7.5061,43468.0
2015-10-29 10:50:00,9.69,9.69,9.68,9.69,42100.0,7.5061,7.5061,7.4983,7.5061,42100.0
2015-10-29 10:55:00,9.69,9.71,9.69,9.7,25696.0,7.5061,7.5216,7.5061,7.5138,25696.0
2015-10-29 11:00:00,9.7,9.71,9.69,9.7,58972.0,7.5138,7.5216,7.5061,7.5138,58972.0
2015-10-29 11:05:00,9.7,9.71,9.7,9.71,30160.0,7.5138,7.5216,7.5138,7.5216,30160.0
2015-10-29 11:10:00,9.7,9.71,9.7,9.71,32576.0,7.5138,7.5216,7.5138,7.5216,32576.0
2015-10-29 11:15:00,9.71,9.73,9.71,9.73,30272.0,7.5216,7.5371,7.5216,7.5371,30272.0
2015-10-29 11:20:00,9.73,9.74,9.73,9.74,22312.0,7.5371,7.5448,7.5371,7.5448,22312.0
2015-10-29 11:25:00,9.74,9.75,9.73,9.74,44472.0,7.5448,7.5525,7.5371,7.5448,44472.0
2015-10-29 11:30:00,9.75,9.76,9.75,9.76,34576.0,7.5525,7.5603,7.5525,7.5603,34576.0
2015-10-29 11:35:00,9.76,9.76,9.76,9.76,17284.0,7.5603,7.5603,7.5603,7.5603,17284.0
2015-10-29 11:40:00,9.76,9.76,9.74,9.75,42644.0,7.5603,7.5603,7.5448,7.5525,42644.0
2015-10-29 11:45:00,9.75,9.75,9.74,9.74,27800.0,7.5525,7.5525,7.5448,7.5448,27800.0
2015-10-29 11:50:00,9.74,9.74,9.73,9.73,17200.0,7.5448,7.5448,7.5371,7.5371,17200.0
2015-10-29 11:55:00,9.73,9.74,9.73,9.74,24552.0,7.5371,7.5448,7.5371,7.5448,24552.0
2015-10-29 12:00:00,9.74,9.76,9.74,9.76,450828.0,7.5448,7.5603,7.5448,7.5603,450828.0
2015-10-29 12:05:00,9.76,9.77,9.75,9.75,318528.0,7.5603,7.568,7.5525,7.5525,318528.0
2015-10-29 12:10:00,9.75,9.76,9.74,9.75,42120.0,7.5525,7.5603,7.5448,7.5525,42120.0
2015-10-29 12:15:00,9.76,9.76,9.75,9.75,62092.0,7.5603,7.5603,7.5525,7.5525,62092.0
2015-10-29 12:20:00,9.75,9.77,9.74,9.76,27460.0,7.5525,7.568,7.5448,7.5603,27460.0
2015-10-29 12:25:00,9.76,9.77,9.76,9.76,56300.0,7.5603,7.568,7.5603,7.5603,56300.0
2015-10-29 12:30:00,9.76,9.78,9.75,9.77,70652.0,7.5603,7.5758,7.5525,7.568,70652.0
2015-10-29 12:35:00,9.77,9.77,9.75,9.76,42400.0,7.568,7.568,7.5525,7.5603,42400.0
2015-10-29 12:40:00,9.76,9.77,9.76,9.77,30956.0,7.5603,7.568,7.5603,7.568,30956.0
2015-10-29 12:45:00,9.77,9.77,9.76,9.76,93880.0,7.568,7.568,7.5603,7.5603,93880.0
2015-10-29 12:50:00,9.77,9.77,9.72,9.73,292848.0,7.568,7.568,7.5293,7.5371,292848.0
2015-10-29 12:55:00,9.73,9.73,9.72,9.72,71428.0,7.5371,7.5371,7.5293,7.5293,71428.0
2015-10-29 13:00:00,9.72,9.73,9.72,9.72,86512.0,7.5293,7.5371,7.5293,7.5293,86512.0
2015-10-29 13:05:00,9.72,9.74,9.72,9.74,112948.0,7.5293,7.5448,7.5293,7.5448,112948.0
2015-10-29 13:10:00,9.74,9.74,9.73,9.73,32620.0,7.5448,7.5448,7.5371,7.5371,32620.0
2015-10-29 13:15:00,9.73,9.74,9.73,9.73,36472.0,7.5371,7.5448,7.5371,7.5371,36472.0
2015-10-29 13:20:00,9.73,9.74,9.72,9.73,32808.0,7.5371,7.5448,7.5293,7.5371,32808.0
2015-10-29 13:25:00,9.73,9.74,9.72,9.73,33320.0,7.5371,7.5448,7.5293,7.5371,33320.0
2015-10-29 13:30:00,9.73,9.73,9.72,9.72,63792.0,7.5371,7.5371,7.5293,7.5293,63792.0
2015-10-29 13:35:00,9.72,9.73,9.72,9.72,77816.0,7.5293,7.5371,7.5293,7.5293,77816.0
2015-10-29 13:40:00,9.72,9.72,9.7,9.71,135532.0,7.5293,7.5293,7.5138,7.5216,135532.0
2015-10-29 13:45:00,9.71,9.71,9.69,9.69,29220.0,7.5216,7.5216,7.5061,7.5061,29220.0
2015-10-29 13:50:00,9.69,9.7,9.68,9.7,40012.0,7.5061,7.5138,7.4983,7.5138,40012.0
2015-10-29 13:55:00,9.7,9.7,9.69,9.69,28372.0,7.5138,7.5138,7.5061,7.5061,28372.0
2015-10-29 14:00:00,9.69,9.72,9.69,9.72,37388.0,7.5061,7.5293,7.5061,7.5293,37388.0
2015-10-29 14:05:00,9.72,9.72,9.71,9.71,39444.0,7.5293,7.5293,7.5216,7.5216,39444.0
2015-10-29 14:10:00,9.71,9.72,9.71,9.72,36800.0,7.5216,7.5293,7.5216,7.5293,36800.0
2015-10-29 14:15:00,9.72,9.72,9.71,9.71,17792.0,7.5293,7.5293,7.5216,7.5216,17792.0
2015-10-29 14:20:00,9.71,9.72,9.71,9.72,29260.0,7.5216,7.5293,7.5216,7.5293,29260.0
2015-10-29 14:25:00,9.72,9.73,9.72,9.72,47740.0,7.5293,7.5371,7.5293,7.5293,47740.0
2015-10-29 14:30:00,9.72,9.72,9.71,9.72,54036.0,7.5293,7.5293,7.5216,7.5293,54036.0
2015-10-29 14:35:00,9.72,9.72,9.71,9.72,31088.0,7.5293,7.5293,7.5216,7.5293,31088.0
2015-10-29 14:40:00,9.72,9.72,9.72,9.72,42216.0,7.5293,7.5293,7.5293,7.5293,42216.0
2015-10-29 14:45:00,9.72,9.72,9.71,9.72,39064.0,7.5293,7.5293,7.5216,7.5293,39064.0
2015-10-29 14:50:00,9.72,9.73,9.72,9.72,32472.0,7.5293,7.5371,7.5293,7.5293,32472.0
2015-10-29 14:55:00,9.72,9.73,9.72,9.72,57168.0,7.5293,7.5371,7.5293,7.5293,57168.0
2015-10-29 15:00:00,9.73,9.73,9.72,9.72,53048.0,7.5371,7.5371,7.5293,7.5293,53048.0
2015-10-29 15:05:00,9.72,9.73,9.72,9.73,63728.0,7.5293,7.5371,7.5293,7.5371,63728.0
2015-10-29 15:10:00,9.73,9.74,9.73,9.74,45192.0,7.5371,7.5448,7.5371,7.5448,45192.0
2015-10-29 15:15:00,9.73,9.75,9.73,9.74,48548.0,7.5371,7.5525,7.5371,7.5448,48548.0
2015-10-29 15:20:00,9.75,9.75,9.74,9.74,111992.0,7.5525,7.5525,7.5448,7.5448,111992.0
2015-10-29 15:25:00,9.74,9.75,9.74,9.74,102092.0,7.5448,7.5525,7.5448,7.5448,102092.0
2015-10-29 15:30:00,9.74,9.75,9.74,9.74,90864.0,7.5448,7.5525,7.5448,7.5448,90864.0
2015-10-29 15:35:00,9.74,9.76,9.74,9.75,253376.0,7.5448,7.5603,7.5448,7.5525,253376.0
2015-10-29 15:40:00,9.75,9.76,9.75,9.76,118060.0,7.5525,7.5603,7.5525,7.5603,118060.0
2015-10-29 15:45:00,9.76,9.76,9.75,9.75,117528.0,7.5603,7.5603,7.5525,7.5525,117528.0
2015-10-29 15:50:00,9.75,9.76,9.75,9.75,340100.0,7.5525,7.5603,7.5525,7.5525,340100.0
2015-10-29 15:55:00,9.75,9.76,9.75,9.76,545948.0,7.5525,7.5603,7.5525,7.5603,545948.0
2015-10-30 09:30:00,9.78,9.81,9.77,9.8,92036.0,7.5758,7.599,7.568,7.5913,92036.0
2015-10-30 09:35:00,9.8,9.83,9.8,9.8,71536.0,7.5913,7.6145,7.5913,7.5913,71536.0
2015-10-30 09:40:00,9.79,9.79,9.77,9.77,26820.0,7.5835,7.5835,7.568,7.568,26820.0
2015-10-30 09:45:00,9.77,9.82,9.77,9.8,336416.0,7.568,7.6068,7.568,7.5913,336416.0
2015-10-30 09:50:00,9.8,9.81,9.78,9.79,104796.0,7.5913,7.599,7.5758,7.5835,104796.0
2015-10-30 09:55:00,9.79,9.8,9.79,9.79,97200.0,7.5835,7.5913,7.5835,7.5835,97200.0
2015-10-30 10:00:00,9.79,9.82,9.79,9.8,155956.0,7.5835,7.6068,7.5835,7.5913,155956.0
2015-10-30 10:05:00,9.81,9.83,9.81,9.83,137272.0,7.599,7.6145,7.599,7.6145,137272.0
2015-10-30 10:10:00,9.83,9.84,9.81,9.82,212972.0,7.6145,7.6223,7.599,7.6068,212972.0
2015-10-30 10:15:00,9.82,9.83,9.81,9.83,223420.0,7.6068,7.6145,7.599,7.6145,223420.0
2015-10-30 10:20:00,9.82,9.83,9.8,9.8,54324.0,7.6068,7.6145,7.5913,7.5913,54324.0
2015-10-30 10:25:00,9.8,9.8,9.77,9.78,45984.0,7.5913,7.5913,7.568,7.5758,45984.0
2015-10-30 10:30:00,9.78,9.79,9.77,9.79,89284.0,7.5758,7.5835,7.568,7.5835,89284.0
2015-10-30 10:35:00,9.79,9.8,9.79,9.8,112620.0,7.5835,7.5913,7.5835,7.5913,112620.0
2015-10-30 10:40:00,9.8,9.81,9.79,9.8,85648.0,7.5913,7.599,7.5835,7.5913,85648.0
2015-10-30 10:45:00,9.8,9.81,9.8,9.8,38416.0,7.5913,7.599,7.5913,7.5913,38416.0
2015-10-30 10:50:00,9.8,9.8,9.8,9.8,26928.0,7.5913,7.5913,7.5913,7.5913,26928.0
2015-10-30 10:55:00,9.8,9.8,9.79,9.8,60980.0,7.5913,7.5913,7.5835,7.5913,60980.0
2015-10-30 11:00:00,9.8,9.8,9.8,9.8,28800.0,7.5913,7.5913,7.5913,7.5913,28800.0
2015-10-30 11:05:00,9.8,9.8,9.78,9.79,62368.0,7.5913,7.5913,7.5758,7.5835,62368.0
2015-10-30 11:10:00,9.79,9.79,9.78,9.79,134408.0,7.5835,7.5835,7.5758,7.5835,134408.0
2015-10-30 11:15:00,9.79,9.8,9.77,9.79,92788.0,7.5835,7.5913,7.568,7.5835,92788.0
2015-10-30 11:20:00,9.79,9.79,9.77,9.77,40864.0,7.5835,7.5835,7.568,7.568,40864.0
2015-10-30 11:25:00,9.78,9.79,9.77,9.79,55776.0,7.5758,7.5835,7.568,7.5835,55776.0
2015-10-30 11:30:00,9.79,9.81,9.79,9.8,365620.0,7.5835,7.599,7.5835,7.5913,365620.0
2015-10-30 11:35:00,9.81,9.81,9.8,9.81,186160.0,7.599,7.599,7.5913,7.599,186160.0
2015-10-30 11:40:00,9.81,9.81,9.81,9.81,62208.0,7.599,7.599,7.599,7.599,62208.0
2015-10-30 11:45:00,9.81,9.81,9.81,9.81,56336.0,7.599,7.599,7.599,7.599,56336.0
2015-10-30 11:50:00,9.81,9.82,9.81,9.82,102000.0,7.599,7.6068,7.599,7.6068,102000.0
2015-10-30 11:55:00,9.82,9.83,9.81,9.83,338520.0,7.6068,7.6145,7.599,7.6145,338520.0
2015-10-30 12:00:00,9.83,9.84,9.82,9.82,122476.0,7.6145,7.6223,7.6068,7.6068,122476.0
2015-10-30 12:05:00,9.82,9.84,9.82,9.83,25700.0,7.6068,7.6223,7.6068,7.6145,25700.0
2015-10-30 12:10:00,9.83,9.83,9.82,9.82,105708.0,7.6145,7.6145,7.6068,7.6068,105708.0
2015-10-30 12:15:00,9.82,9.83,9.82,9.83,99468.0,7.6068,7.6145,7.6068,7.6145,99468.0
2015-10-30 12:20:00,9.83,9.84,9.81,9.81,111776.0,7.6145,7.6223,7.599,7.599,111776.0
2015-10-30 12:25:00,9.81,9.82,9.81,9.82,59892.0,7.599,7.6068,7.599,7.6068,59892.0
2015-10-30 12:30:00,9.82,9.83,9.82,9.83,104620.0,7.6068,7.6145,7.6068,7.6145,104620.0
2015-10-30 12:35:00,9.83,9.83,9.83,9.83,57776.0,7.6145,7.6145,7.6145,7.6145,57776.0
2015-10-30 12:40:00,9.83,9.83,9.81,9.81,53376.0,7.6145,7.6145,7.599,7.599,53376.0
2015-10-30 12:45:00,9.81,9.81,9.8,9.8,31620.0,7.599,7.599,7.5913,7.5913,31620.0
2015-10-30 12:50:00,9.8,9.81,9.8,9.81,32120.0,7.5913,7.599,7.5913,7.599,32120.0
2015-10-30 12:55:00,9.81,9.82,9.81,9.82,280052.0,7.599,7.6068,7.599,7.6068,280052.0
2015-10-30 13:00:00,9.82,9.83,9.81,9.82,112432.0,7.6068,7.6145,7.599,7.6068,112432.0
2015-10-30 13:05:00,9.82,9.82,9.81,9.81,59528.0,7.6068,7.6068,7.599,7.599,59528.0
2015-10-30 13:10:00,9.81,9.81,9.81,9.81,60800.0,7.599,7.599,7.599,7.599,60800.0
2015-10-30 13:15:00,9.8,9.81,9.8,9.81,54672.0,7.5913,7.599,7.5913,7.599,54672.0
2015-10-30 13:20:00,9.81,9.81,9.81,9.81,41872.0,7.599,7.599,7.599,7.599,41872.0
2015-10-30 13:25:00,9.81,9.81,9.8,9.8,43352.0,7.599,7.599,7.5913,7.5913,43352.0
2015-10-30 13:30:00,9.8,9.8,9.79,9.8,59488.0,7.5913,7.5913,7.5835,7.5913,59488.0
2015-10-30 13:35:00,9.8,9.8,9.79,9.8,49376.0,7.5913,7.5913,7.5835,7.5913,49376.0
2015-10-30 13:40:00,9.8,9.8,9.8,9.8,77424.0,7.5913,7.5913,7.5913,7.5913,77424.0
2015-10-30 13:45:00,9.8,9.81,9.79,9.81,122208.0,7.5913,7.599,7.5835,7.599,122208.0
2015-10-30 13:50:00,9.81,9.81,9.8,9.8,27800.0,7.599,7.599,7.5913,7.5913,27800.0
2015-10-30 13:55:00,9.81,9.81,9.8,9.8,30072.0,7.599,7.599,7.5913,7.5913,30072.0
2015-10-30 14:00:00,9.8,9.81,9.79,9.81,114680.0,7.5913,7.599,7.5835,7.599,114680.0
2015-10-30 14:05:00,9.8,9.81,9.8,9.81,35532.0,7.5913,7.599,7.5913,7.599,35532.0
2015-10-30 14:10:00,9.81,9.82,9.8,9.82,80884.0,7.599,7.6068,7.5913,7.6068,80884.0
2015-10-30 14:15:00,9.82,9.82,9.81,9.82,38688.0,7.6068,7.6068,7.599,7.6068,38688.0
2015-10-30 14:20:00,9.82,9.82,9.81,9.82,60500.0,7.6068,7.6068,7.599,7.6068,60500.0
2015-10-30 14:25:00,9.81,9.82,9.81,9.82,34828.0,7.599,7.6068,7.599,7.6068,34828.0
2015-10-30 14:30:00,9.81,9.82,9.81,9.82,39516.0,7.599,7.6068,7.599,7.6068,39516.0
2015-10-30 14:35:00,9.82,9.82,9.81,9.81,44196.0,7.6068,7.6068,7.599,7.599,44196.0
2015-10-30 14:40:00,9.81,9.81,9.81,9.81,39024.0,7.599,7.599,7.599,7.599,39024.0
2015-10-30 14:45:00,9.81,9.81,9.8,9.81,66748.0,7.599,7.599,7.5913,7.599,66748.0
2015-10-30 14:50:00,9.81,9.82,9.81,9.81,91008.0,7.599,7.6068,7.599,7.599,91008.0
2015-10-30 14:55:00,9.81,9.82,9.81,9.81,293852.0,7.599,7.6068,7.599,7.599,293852.0
2015-10-30 15:00:00,9.81,9.81,9.8,9.81,98224.0,7.599,7.599,7.5913,7.599,98224.0
2015-10-30 15:05:00,9.81,9.81,9.8,9.81,109080.0,7.599,7.599,7.5913,7.599,109080.0
2015-10-30 15:10:00,9.81,9.81,9.81,9.81,76224.0,7.599,7.599,7.599,7.599,76224.0
2015-10-30 15:15:00,9.81,9.82,9.81,9.81,166892.0,7.599,7.6068,7.599,7.599,166892.0
2015-10-30 15:20:00,9.81,9.81,9.8,9.8,351664.0,7.599,7.599,7.5913,7.5913,351664.0
2015-10-30 15:25:00,9.81,9.81,9.8,9.8,194144.0,7.599,7.599,7.5913,7.5913,194144.0
2015-10-30 15:30:00,9.8,9.8,9.79,9.79,113072.0,7.5913,7.5913,7.5835,7.5835,113072.0
2015-10-30 15:35:00,9.79,9.79,9.78,9.78,87108.0,7.5835,7.5835,7.5758,7.5758,87108.0
2015-10-30 15:40:00,9.78,9.8,9.78,9.79,91528.0,7.5758,7.5913,7.5758,7.5835,91528.0
2015-10-30 15:45:00,9.79,9.81,9.79,9.81,219356.0,7.5835,7.599,7.5835,7.599,219356.0
2015-10-30 15:50:00,9.81,9.82,9.8,9.81,156128.0,7.599,7.6068,7.5913,7.599,156128.0
2015-10-30 15:55:00,9.81,9.81,9.79,9.79,449492.0,7.599,7.599,7.5835,7.5835,449492.0
2015-11-02 09:30:00,9.8,9.87,9.78,9.81,136384.0,7.5913,7.6455,7.5758,7.599,136384.0
2015-11-02 09:35:00,9.81,9.82,9.8,9.81,295548.0,7.599,7.6068,7.5913,7.599,295548.0
2015-11-02 09:40:00,9.81,9.81,9.8,9.81,98844.0,7.599,7.599,7.5913,7.599,98844.0
2015-11-02 09:45:00,9.81,9.81,9.78,9.79,111576.0,7.599,7.599,7.5758,7.5835,111576.0
2015-11-02 09:50:00,9.79,9.81,9.79,9.79,90296.0,7.5835,7.599,7.5835,7.5835,90296.0
2015-11-02 09:55:00,9.79,9.81,9.78,9.8,143712.0,7.5835,7.599,7.5758,7.5913,143712.0
2015-11-02 10:00:00,9.8,9.83,9.8,9.82,217456.0,7.5913,7.6145,7.5913,7.6068,217456.0
2015-11-02 10:05:00,9.82,9.83,9.81,9.83,688168.0,7.6068,7.6145,7.599,7.6145,688168.0
2015-11-02 10:10:00,9.83,9.83,9.8,9.8,211756.0,7.6145,7.6145,7.5913,7.5913,211756.0
2015-11-02 10:15:00,9.8,9.82,9.79,9.82,79952.0,7.5913,7.6068,7.5835,7.6068,79952.0
2015-11-02 10:20:00,9.81,9.83,9.81,9.82,701608.0,7.599,7.6145,7.599,7.6068,701608.0
2015-11-02 10:25:00,9.82,9.84,9.82,9.82,274792.0,7.6068,7.6223,7.6068,7.6068,274792.0
2015-11-02 10:30:00,9.82,9.83,9.81,9.83,614968.0,7.6068,7.6145,7.599,7.6145,614968.0
2015-11-02 10:35:00,9.83,9.84,9.81,9.83,267424.0,7.6145,7.6223,7.599,7.6145,267424.0
2015-11-02 10:40:00,9.83,9.83,9.79,9.8,77560.0,7.6145,7.6145,7.5835,7.5913,77560.0
2015-11-02 10:45:00,9.8,9.81,9.8,9.81,52368.0,7.5913,7.599,7.5913,7.599,52368.0
2015-11-02 10:50:00,9.81,9.81,9.79,9.79,76836.0,7.599,7.599,7.5835,7.5835,76836.0
2015-11-02 10:55:00,9.79,9.81,9.79,9.81,87040.0,7.5835,7.599,7.5835,7.599,87040.0
2015-11-02 11:00:00,9.81,9.84,9.81,9.84,91260.0,7.599,7.6223,7.599,7.6223,91260.0
2015-11-02 11:05:00,9.84,9.85,9.83,9.84,308700.0,7.6223,7.63,7.6145,7.6223,308700.0
2015-11-02 11:10:00,9.84,9.84,9.82,9.83,120864.0,7.6223,7.6223,7.6068,7.6145,120864.0
2015-11-02 11:15:00,9.83,9.83,9.81,9.81,79040.0,7.6145,7.6145,7.599,7.599,79040.0
2015-11-02 11:20:00,9.81,9.83,9.81,9.82,42668.0,7.599,7.6145,7.599,7.6068,42668.0
2015-11-02 11:25:00,9.82,9.83,9.81,9.82,63672.0,7.6068,7.6145,7.599,7.6068,63672.0
2015-11-02 11:30:00,9.82,9.83,9.82,9.82,117188.0,7.6068,7.6145,7.6068,7.6068,117188.0
2015-11-02 11:35:00,9.82,9.83,9.81,9.82,67100.0,7.6068,7.6145,7.599,7.6068,67100.0
2015-11-02 11:40:00,9.82,9.82,9.81,9.81,38400.0,7.6068,7.6068,7.599,7.599,38400.0
2015-11-02 11:45:00,9.81,9.83,9.81,9.82,54860.0,7.599,7.6145,7.599,7.6068,54860.0
2015-11-02 11:50:00,9.82,9.83,9.82,9.82,43384.0,7.6068,7.6145,7.6068,7.6068,43384.0
2015-11-02 11:55:00,9.82,9.83,9.81,9.82,52536.0,7.6068,7.6145,7.599,7.6068,52536.0
2015-11-02 12:00:00,9.82,9.83,9.82,9.82,86052.0,7.6068,7.6145,7.6068,7.6068,86052.0
2015-11-02 12:05:00,9.82,9.82,9.81,9.81,49080.0,7.6068,7.6068,7.599,7.599,49080.0
2015-11-02 12:10:00,9.81,9.83,9.81,9.83,48728.0,7.599,7.6145,7.599,7.6145,48728.0
2015-11-02 12:15:00,9.83,9.85,9.83,9.84,125392.0,7.6145,7.63,7.6145,7.6223,125392.0
2015-11-02 12:20:00,9.84,9.85,9.84,9.84,319208.0,7.6223,7.63,7.6223,7.6223,319208.0
2015-11-02 12:25:00,9.84,9.86,9.84,9.86,105312.0,7.6223,7.6378,7.6223,7.6378,105312.0
2015-11-02 12:30:00,9.86,9.87,9.86,9.87,85836.0,7.6378,7.6455,7.6378,7.6455,85836.0
2015-11-02 12:35:00,9.87,9.88,9.87,9.88,51756.0,7.6455,7.6533,7.6455,7.6533,51756.0
2015-11-02 12:40:00,9.88,9.89,9.87,9.89,131260.0,7.6533,7.661,7.6455,7.661,131260.0
2015-11-02 12:45:00,9.9,9.9,9.9,9.9,97892.0,7.6687,7.6687,7.6687,7.6687,97892.0
2015-11-02 12:50:00,9.9,9.92,9.9,9.92,102984.0,7.6687,7.6842,7.6687,7.6842,102984.0
2015-11-02 12:55:00,9.92,9.95,9.92,9.94,109296.0,7.6842,7.7075,7.6842,7.6997,109296.0
2015-11-02 13:00:00,9.94,9.96,9.94,9.96,147576.0,7.6997,7.7152,7.6997,7.7152,147576.0
2015-11-02 13:05:00,9.96,9.98,9.96,9.97,252748.0,7.7152,7.7307,7.7152,7.723,252748.0
2015-11-02 13:10:00,9.97,9.98,9.97,9.98,103740.0,7.723,7.7307,7.723,7.7307,103740.0
2015-11-02 13:15:00,9.98,9.99,9.97,9.99,255616.0,7.7307,7.7385,7.723,7.7385,255616.0
2015-11-02 13:20:00,9.99,10.0,9.99,10.0,234612.0,7.7385,7.7462,7.7385,7.7462,234612.0
2015-11-02 13:25:00,10.0,10.0,10.0,10.0,404108.0,7.7462,7.7462,7.7462,7.7462,404108.0
2015-11-02 13:30:00,10.0,10.01,9.98,10.01,471784.0,7.7462,7.754,7.7307,7.754,471784.0
2015-11-02 13:35:00,10.01,10.03,10.01,10.02,138516.0,7.754,7.7694,7.754,7.7617,138516.0
2015-11-02 13:40:00,10.02,10.04,10.02,10.04,240656.0,7.7617,7.7772,7.7617,7.7772,240656.0
2015-11-02 13:45:00,10.04,10.05,10.04,10.05,198112.0,7.7772,7.7849,7.7772,7.7849,198112.0
2015-11-02 13:50:00,10.05,10.06,10.05,10.06,182712.0,7.7849,7.7927,7.7849,7.7927,182712.0
2015-11-02 13:55:00,10.06,10.06,10.05,10.05,137628.0,7.7927,7.7927,7.7849,7.7849,137628.0
2015-11-02 14:00:00,10.05,10.06,10.04,10.04,79076.0,7.7849,7.7927,7.7772,7.7772,79076.0
2015-11-02 14:05:00,10.04,10.08,10.04,10.08,276800.0,7.7772,7.8082,7.7772,7.8082,276800.0
2015-11-02 14:10:00,10.08,10.09,10.07,10.08,207580.0,7.8082,7.8159,7.8004,7.8082,207580.0
2015-11-02 14:15:00,10.08,10.09,10.08,10.09,164796.0,7.8082,7.8159,7.8082,7.8159,164796.0
2015-11-02 14:20:00,10.09,10.1,10.08,10.08,130392.0,7.8159,7.8237,7.8082,7.8082,130392.0
2015-11-02 14:25:00,10.08,10.08,10.06,10.08,199660.0,7.8082,7.8082,7.7927,7.8082,199660.0
2015-11-02 14:30:00,10.08,10.09,10.08,10.08,134036.0,7.8082,7.8159,7.8082,7.8082,134036.0
2015-11-02 14:35:00,10.08,10.09,10.08,10.08,114936.0,7.8082,7.8159,7.8082,7.8082,114936.0
2015-11-02 14:40:00,10.08,10.1,10.08,10.09,76460.0,7.8082,7.8237,7.8082,7.8159,76460.0
2015-11-02 14:45:00,10.09,10.11,10.08,10.11,218352.0,7.8159,7.8314,7.8082,7.8314,218352.0
2015-11-02 14:50:00,10.11,10.13,10.1,10.12,238096.0,7.8314,7.8469,7.8237,7.8392,238096.0
2015-11-02 14:55:00,10.12,10.13,10.08,10.08,425760.0,7.8392,7.8469,7.8082,7.8082,425760.0
2015-11-02 15:00:00,10.08,10.08,10.06,10.08,137048.0,7.8082,7.8082,7.7927,7.8082,137048.0
2015-11-02 15:05:00,10.08,10.08,10.05,10.06,208412.0,7.8082,7.8082,7.7849,7.7927,208412.0
2015-11-02 15:10:00,10.06,10.08,10.05,10.08,234632.0,7.7927,7.8082,7.7849,7.8082,234632.0
2015-11-02 15:15:00,10.08,10.09,10.08,10.09,98616.0,7.8082,7.8159,7.8082,7.8159,98616.0
2015-11-02 15:20:00,10.09,10.11,10.09,10.11,168640.0,7.8159,7.8314,7.8159,7.8314,168640.0
2015-11-02 15:25:00,10.11,10.12,10.1,10.12,133540.0,7.8314,7.8392,7.8237,7.8392,133540.0
2015-11-02 15:30:00,10.12,10.12,10.1,10.1,204696.0,7.8392,7.8392,7.8237,7.8237,204696.0
2015-11-02 15:35:00,10.1,10.1,10.09,10.09,126980.0,7.8237,7.8237,7.8159,7.8159,126980.0
2015-11-02 15:40:00,10.09,10.11,10.09,10.1,213172.0,7.8159,7.8314,7.8159,7.8237,213172.0
2015-11-02 15:45:00,10.1,10.11,10.07,10.07,243376.0,7.8237,7.8314,7.8004,7.8004,243376.0
2015-11-02 15:50:00,10.07,10.08,10.06,10.07,280440.0,7.8004,7.8082,7.7927,7.8004,280440.0
2015-11-02 15:55:00,10.08,10.08,10.05,10.06,716180.0,7.8082,7.8082,7.7849,7.7927,716180.0
2015-11-03 09:30:00,10.06,10.06,10.02,10.06,169984.0,7.7927,7.7927,7.7617,7.7927,169984.0
2015-11-03 09:35:00,10.05,10.15,10.05,10.11,118020.0,7.7849,7.8624,7.7849,7.8314,118020.0
2015-11-03 09:40:00,10.11,10.14,10.11,10.13,172532.0,7.8314,7.8547,7.8314,7.8469,172532.0
2015-11-03 09:45:00,10.13,10.13,10.08,10.09,153184.0,7.8469,7.8469,7.8082,7.8159,153184.0
2015-11-03 09:50:00,10.09,10.09,10.06,10.06,109044.0,7.8159,7.8159,7.7927,7.7927,109044.0
2015-11-03 09:55:00,10.06,10.08,10.05,10.08,240472.0,7.7927,7.8082,7.7849,7.8082,240472.0
2015-11-03 10:00:00,10.08,10.11,10.08,10.1,275584.0,7.8082,7.8314,7.8082,7.8237,275584.0
2015-11-03 10:05:00,10.1,10.11,10.05,10.05,145488.0,7.8237,7.8314,7.7849,7.7849,145488.0
2015-11-03 10:10:00,10.05,10.06,10.04,10.05,120964.0,7.7849,7.7927,7.7772,7.7849,120964.0
2015-11-03 10:15:00,10.05,10.07,10.05,10.07,163992.0,7.7849,7.8004,7.7849,7.8004,163992.0
2015-11-03 10:20:00,10.07,10.09,10.06,10.09,107940.0,7.8004,7.8159,7.7927,7.8159,107940.0
2015-11-03 10:25:00,10.09,10.1,10.08,10.1,115080.0,7.8159,7.8237,7.8082,7.8237,115080.0
2015-11-03 10:30:00,10.1,10.12,10.09,10.1,81188.0,7.8237,7.8392,7.8159,7.8237,81188.0
2015-11-03 10:35:00,10.1,10.11,10.09,10.1,123588.0,7.8237,7.8314,7.8159,7.8237,123588.0
2015-11-03 10:40:00,10.1,10.12,10.09,10.12,134496.0,7.8237,7.8392,7.8159,7.8392,134496.0
2015-11-03 10:45:00,10.12,10.13,10.12,10.13,62652.0,7.8392,7.8469,7.8392,7.8469,62652.0
2015-11-03 10:50:00,10.13,10.15,10.13,10.14,55248.0,7.8469,7.8624,7.8469,7.8547,55248.0
2015-11-03 10:55:00,10.14,10.15,10.12,10.12,129016.0,7.8547,7.8624,7.8392,7.8392,129016.0
2015-11-03 11:00:00,10.12,10.13,10.11,10.11,57492.0,7.8392,7.8469,7.8314,7.8314,57492.0
2015-11-03 11:05:00,10.11,10.15,10.11,10.13,266756.0,7.8314,7.8624,7.8314,7.8469,266756.0
2015-11-03 11:10:00,10.14,10.14,10.13,10.13,131028.0,7.8547,7.8547,7.8469,7.8469,131028.0
2015-11-03 11:15:00,10.13,10.13,10.12,10.13,89752.0,7.8469,7.8469,7.8392,7.8469,89752.0
2015-11-03 11:20:00,10.13,10.13,10.11,10.11,59496.0,7.8469,7.8469,7.8314,7.8314,59496.0
2015-11-03 11:25:00,10.11,10.12,10.1,10.11,48308.0,7.8314,7.8392,7.8237,7.8314,48308.0
2015-11-03 11:30:00,10.11,10.12,10.1,10.11,27532.0,7.8314,7.8392,7.8237,7.8314,27532.0
2015-11-03 11:35:00,10.11,10.14,10.11,10.14,116264.0,7.8314,7.8547,7.8314,7.8547,116264.0
2015-11-03 11:40:00,10.14,10.16,10.14,10.15,60776.0,7.8547,7.8701,7.8547,7.8624,60776.0
2015-11-03 11:45:00,10.16,10.16,10.15,10.16,57104.0,7.8701,7.8701,7.8624,7.8701,57104.0
2015-11-03 11:50:00,10.16,10.17,10.15,10.15,78380.0,7.8701,7.8779,7.8624,7.8624,78380.0
2015-11-03 11:55:00,10.15,10.15,10.14,10.15,71848.0,7.8624,7.8624,7.8547,7.8624,71848.0
2015-11-03 12:00:00,10.15,10.16,10.15,10.15,87612.0,7.8624,7.8701,7.8624,7.8624,87612.0
2015-11-03 12:05:00,10.15,10.15,10.14,10.15,84108.0,7.8624,7.8624,7.8547,7.8624,84108.0
2015-11-03 12:10:00,10.15,10.15,10.13,10.13,62468.0,7.8624,7.8624,7.8469,7.8469,62468.0
2015-11-03 12:15:00,10.13,10.15,10.13,10.14,69760.0,7.8469,7.8624,7.8469,7.8547,69760.0
2015-11-03 12:20:00,10.15,10.17,10.15,10.16,50388.0,7.8624,7.8779,7.8624,7.8701,50388.0
2015-11-03 12:25:00,10.17,10.18,10.16,10.16,89808.0,7.8779,7.8856,7.8701,7.8701,89808.0
2015-11-03 12:30:00,10.17,10.17,10.15,10.15,145380.0,7.8779,7.8779,7.8624,7.8624,145380.0
2015-11-03 12:35:00,10.15,10.16,10.15,10.15,65464.0,7.8624,7.8701,7.8624,7.8624,65464.0
2015-11-03 12:40:00,10.15,10.16,10.15,10.16,45020.0,7.8624,7.8701,7.8624,7.8701,45020.0
2015-11-03 12:45:00,10.16,10.17,10.16,10.16,43224.0,7.8701,7.8779,7.8701,7.8701,43224.0
2015-11-03 12:50:00,10.16,10.17,10.15,10.16,81524.0,7.8701,7.8779,7.8624,7.8701,81524.0
2015-11-03 12:55:00,10.16,10.16,10.14,10.14,103432.0,7.8701,7.8701,7.8547,7.8547,103432.0
2015-11-03 13:00:00,10.14,10.15,10.14,10.15,66092.0,7.8547,7.8624,7.8547,7.8624,66092.0
2015-11-03 13:05:00,10.16,10.16,10.13,10.13,98796.0,7.8701,7.8701,7.8469,7.8469,98796.0
2015-11-03 13:10:00,10.13,10.14,10.13,10.14,77068.0,7.8469,7.8547,7.8469,7.8547,77068.0
2015-11-03 13:15:00,10.14,10.15,10.14,10.15,80356.0,7.8547,7.8624,7.8547,7.8624,80356.0
2015-11-03 13:20:00,10.15,10.15,10.14,10.14,18088.0,7.8624,7.8624,7.8547,7.8547,18088.0
2015-11-03 13:25:00,10.14,10.14,10.13,10.13,72956.0,7.8547,7.8547,7.8469,7.8469,72956.0
2015-11-03 13:30:00,10.13,10.14,10.13,10.14,103764.0,7.8469,7.8547,7.8469,7.8547,103764.0
2015-11-03 13:35:00,10.14,10.14,10.13,10.14,37680.0,7.8547,7.8547,7.8469,7.8547,37680.0
2015-11-03 13:40:00,10.14,10.15,10.13,10.14,31448.0,7.8547,7.8624,7.8469,7.8547,31448.0
2015-11-03 13:45:00,10.14,10.15,10.13,10.14,95908.0,7.8547,7.8624,7.8469,7.8547,95908.0
2015-11-03 13:50:00,10.14,10.15,10.13,10.13,103800.0,7.8547,7.8624,7.8469,7.8469,103800.0
2015-11-03 13:55:00,10.13,10.15,10.13,10.15,69248.0,7.8469,7.8624,7.8469,7.8624,69248.0
2015-11-03 14:00:00,10.15,10.15,10.15,10.15,39288.0,7.8624,7.8624,7.8624,7.8624,39288.0
2015-11-03 14:05:00,10.15,10.17,10.15,10.17,54908.0,7.8624,7.8779,7.8624,7.8779,54908.0
2015-11-03 14:10:00,10.17,10.17,10.16,10.16,45336.0,7.8779,7.8779,7.8701,7.8701,45336.0
2015-11-03 14:15:00,10.16,10.18,10.16,10.17,107552.0,7.8701,7.8856,7.8701,7.8779,107552.0
2015-11-03 14:20:00,10.18,10.18,10.17,10.17,92280.0,7.8856,7.8856,7.8779,7.8779,92280.0
2015-11-03 14:25:00,10.17,10.18,10.16,10.18,80340.0,7.8779,7.8856,7.8701,7.8856,80340.0
2015-11-03 14:30:00,10.19,10.19,10.18,10.19,41792.0,7.8934,7.8934,7.8856,7.8934,41792.0
2015-11-03 14:35:00,10.19,10.19,10.18,10.18,91176.0,7.8934,7.8934,7.8856,7.8856,91176.0
2015-11-03 14:40:00,10.18,10.19,10.17,10.19,82348.0,7.8856,7.8934,7.8779,7.8934,82348.0
2015-11-03 14:45:00,10.19,10.2,10.18,10.19,140928.0,7.8934,7.9011,7.8856,7.8934,140928.0
2015-11-03 14:50:00,10.2,10.2,10.19,10.19,77500.0,7.9011,7.9011,7.8934,7.8934,77500.0
2015-11-03 14:55:00,10.19,10.19,10.18,10.19,82228.0,7.8934,7.8934,7.8856,7.8934,82228.0
2015-11-03 15:00:00,10.19,10.19,10.15,10.15,65472.0,7.8934,7.8934,7.8624,7.8624,65472.0
2015-11-03 15:05:00,10.15,10.17,10.15,10.15,67028.0,7.8624,7.8779,7.8624,7.8624,67028.0
2015-11-03 15:10:00,10.15,10.17,10.15,10.17,65612.0,7.8624,7.8779,7.8624,7.8779,65612.0
2015-11-03 15:15:00,10.17,10.17,10.15,10.17,86532.0,7.8779,7.8779,7.8624,7.8779,86532.0
2015-11-03 15:20:00,10.17,10.17,10.15,10.16,59288.0,7.8779,7.8779,7.8624,7.8701,59288.0
2015-11-03 15:25:00,10.16,10.16,10.15,10.15,64316.0,7.8701,7.8701,7.8624,7.8624,64316.0
2015-11-03 15:30:00,10.15,10.15,10.15,10.15,64508.0,7.8624,7.8624,7.8624,7.8624,64508.0
2015-11-03 15:35:00,10.15,10.15,10.13,10.14,103732.0,7.8624,7.8624,7.8469,7.8547,103732.0
2015-11-03 15:40:00,10.14,10.14,10.13,10.14,166596.0,7.8547,7.8547,7.8469,7.8547,166596.0
2015-11-03 15:45:00,10.14,10.14,10.13,10.13,181220.0,7.8547,7.8547,7.8469,7.8469,181220.0
2015-11-03 15:50:00,10.13,10.13,10.12,10.13,188784.0,7.8469,7.8469,7.8392,7.8469,188784.0
2015-11-03 15:55:00,10.13,10.13,10.12,10.13,427768.0,7.8469,7.8469,7.8392,7.8469,427768.0
2015-11-04 09:30:00,10.15,10.21,10.1,10.13,257036.0,7.8624,7.9089,7.8237,7.8469,257036.0
2015-11-04 09:35:00,10.13,10.16,10.12,10.15,65396.0,7.8469,7.8701,7.8392,7.8624,65396.0
2015-11-04 09:40:00,10.15,10.15,10.13,10.14,184352.0,7.8624,7.8624,7.8469,7.8547,184352.0
2015-11-04 09:45:00,10.14,10.15,10.14,10.14,86340.0,7.8547,7.8624,7.8547,7.8547,86340.0
2015-11-04 09:50:00,10.14,10.16,10.13,10.15,101408.0,7.8547,7.8701,7.8469,7.8624,101408.0
2015-11-04 09:55:00,10.15,10.16,10.14,10.15,85416.0,7.8624,7.8701,7.8547,7.8624,85416.0
2015-11-04 10:00:00,10.15,10.18,10.13,10.18,107896.0,7.8624,7.8856,7.8469,7.8856,107896.0
2015-11-04 10:05:00,10.18,10.19,10.18,10.18,44088.0,7.8856,7.8934,7.8856,7.8856,44088.0
2015-11-04 10:10:00,10.18,10.19,10.15,10.15,84508.0,7.8856,7.8934,7.8624,7.8624,84508.0
2015-11-04 10:15:00,10.15,10.16,10.15,10.16,103716.0,7.8624,7.8701,7.8624,7.8701,103716.0
2015-11-04 10:20:00,10.16,10.18,10.15,10.16,149268.0,7.8701,7.8856,7.8624,7.8701,149268.0
2015-11-04 10:25:00,10.16,10.17,10.15,10.16,57984.0,7.8701,7.8779,7.8624,7.8701,57984.0
2015-11-04 10:30:00,10.16,10.19,10.15,10.19,84704.0,7.8701,7.8934,7.8624,7.8934,84704.0
2015-11-04 10:35:00,10.19,10.19,10.15,10.15,39944.0,7.8934,7.8934,7.8624,7.8624,39944.0
2015-11-04 10:40:00,10.15,10.15,10.13,10.13,41680.0,7.8624,7.8624,7.8469,7.8469,41680.0
2015-11-04 10:45:00,10.12,10.14,10.12,10.14,84680.0,7.8392,7.8547,7.8392,7.8547,84680.0
2015-11-04 10:50:00,10.14,10.15,10.14,10.14,102148.0,7.8547,7.8624,7.8547,7.8547,102148.0
2015-11-04 10:55:00,10.14,10.16,10.14,10.15,92292.0,7.8547,7.8701,7.8547,7.8624,92292.0
2015-11-04 11:00:00,10.15,10.16,10.14,10.15,107544.0,7.8624,7.8701,7.8547,7.8624,107544.0
2015-11-04 11:05:00,10.15,10.15,10.13,10.13,153536.0,7.8624,7.8624,7.8469,7.8469,153536.0
2015-11-04 11:10:00,10.13,10.13,10.11,10.11,72280.0,7.8469,7.8469,7.8314,7.8314,72280.0
2015-11-04 11:15:00,10.12,10.13,10.11,10.11,87372.0,7.8392,7.8469,7.8314,7.8314,87372.0
2015-11-04 11:20:00,10.11,10.12,10.09,10.1,102060.0,7.8314,7.8392,7.8159,7.8237,102060.0
2015-11-04 11:25:00,10.1,10.12,10.1,10.12,110364.0,7.8237,7.8392,7.8237,7.8392,110364.0
2015-11-04 11:30:00,10.12,10.12,10.09,10.09,45804.0,7.8392,7.8392,7.8159,7.8159,45804.0
2015-11-04 11:35:00,10.1,10.1,10.09,10.1,66796.0,7.8237,7.8237,7.8159,7.8237,66796.0
2015-11-04 11:40:00,10.1,10.1,10.08,10.08,98612.0,7.8237,7.8237,7.8082,7.8082,98612.0
2015-11-04 11:45:00,10.08,10.09,10.07,10.09,76592.0,7.8082,7.8159,7.8004,7.8159,76592.0
2015-11-04 11:50:00,10.09,10.09,10.07,10.07,41956.0,7.8159,7.8159,7.8004,7.8004,41956.0
2015-11-04 11:55:00,10.07,10.07,10.06,10.07,60496.0,7.8004,7.8004,7.7927,7.8004,60496.0
2015-11-04 12:00:00,10.07,10.08,10.07,10.08,83928.0,7.8004,7.8082,7.8004,7.8082,83928.0
2015-11-04 12:05:00,10.08,10.12,10.08,10.11,51616.0,7.8082,7.8392,7.8082,7.8314,51616.0
2015-11-04 12:10:00,10.11,10.12,10.1,10.12,27708.0,7.8314,7.8392,7.8237,7.8392,27708.0
2015-11-04 12:15:00,10.12,10.12,10.11,10.11,41056.0,7.8392,7.8392,7.8314,7.8314,41056.0
2015-11-04 12:20:00,10.11,10.12,10.11,10.11,37536.0,7.8314,7.8392,7.8314,7.8314,37536.0
2015-11-04 12:25:00,10.11,10.12,10.11,10.11,38600.0,7.8314,7.8392,7.8314,7.8314,38600.0
2015-11-04 12:30:00,10.11,10.11,10.1,10.11,107176.0,7.8314,7.8314,7.8237,7.8314,107176.0
2015-11-04 12:35:00,10.11,10.12,10.1,10.12,258572.0,7.8314,7.8392,7.8237,7.8392,258572.0
2015-11-04 12:40:00,10.12,10.12,10.1,10.11,42316.0,7.8392,7.8392,7.8237,7.8314,42316.0
2015-11-04 12:45:00,10.11,10.11,10.1,10.1,42068.0,7.8314,7.8314,7.8237,7.8237,42068.0
2015-11-04 12:50:00,10.1,10.11,10.1,10.11,86884.0,7.8237,7.8314,7.8237,7.8314,86884.0
2015-11-04 12:55:00,10.11,10.11,10.09,10.1,48256.0,7.8314,7.8314,7.8159,7.8237,48256.0
2015-11-04 13:00:00,10.1,10.11,10.07,10.08,91916.0,7.8237,7.8314,7.8004,7.8082,91916.0
2015-11-04 13:05:00,10.08,10.08,10.07,10.08,51980.0,7.8082,7.8082,7.8004,7.8082,51980.0
2015-11-04 13:10:00,10.08,10.08,10.08,10.08,29032.0,7.8082,7.8082,7.8082,7.8082,29032.0
2015-11-04 13:15:00,10.08,10.08,10.08,10.08,131572.0,7.8082,7.8082,7.8082,7.8082,131572.0
2015-11-04 13:20:00,10.08,10.09,10.06,10.08,248856.0,7.8082,7.8159,7.7927,7.8082,248856.0
2015-11-04 13:25:00,10.08,10.09,10.08,10.08,109576.0,7.8082,7.8159,7.8082,7.8082,109576.0
2015-11-04 13:30:00,10.09,10.1,10.08,10.1,177692.0,7.8159,7.8237,7.8082,7.8237,177692.0
2015-11-04 13:35:00,10.1,10.13,10.1,10.13,513244.0,7.8237,7.8469,7.8237,7.8469,513244.0
2015-11-04 13:40:00,10.13,10.13,10.1,10.1,122624.0,7.8469,7.8469,7.8237,7.8237,122624.0
2015-11-04 13:45:00,10.1,10.1,10.09,10.1,218736.0,7.8237,7.8237,7.8159,7.8237,218736.0
2015-11-04 13:50:00,10.1,10.11,10.1,10.1,92616.0,7.8237,7.8314,7.8237,7.8237,92616.0
2015-11-04 13:55:00,10.1,10.1,10.09,10.09,35972.0,7.8237,7.8237,7.8159,7.8159,35972.0
2015-11-04 14:00:00,10.09,10.09,10.07,10.09,72044.0,7.8159,7.8159,7.8004,7.8159,72044.0
2015-11-04 14:05:00,10.09,10.1,10.08,10.09,77296.0,7.8159,7.8237,7.8082,7.8159,77296.0
2015-11-04 14:10:00,10.09,10.09,10.08,10.09,40424.0,7.8159,7.8159,7.8082,7.8159,40424.0
2015-11-04 14:15:00,10.08,10.09,10.08,10.08,249084.0,7.8082,7.8159,7.8082,7.8082,249084.0
2015-11-04 14:20:00,10.08,10.08,10.06,10.06,134328.0,7.8082,7.8082,7.7927,7.7927,134328.0
2015-11-04 14:25:00,10.06,10.07,10.05,10.06,108444.0,7.7927,7.8004,7.7849,7.7927,108444.0
2015-11-04 14:30:00,10.06,10.08,10.06,10.08,86532.0,7.7927,7.8082,7.7927,7.8082,86532.0
2015-11-04 14:35:00,10.08,10.09,10.07,10.09,98936.0,7.8082,7.8159,7.8004,7.8159,98936.0
2015-11-04 14:40:00,10.1,10.1,10.08,10.08,92672.0,7.8237,7.8237,7.8082,7.8082,92672.0
2015-11-04 14:45:00,10.08,10.09,10.08,10.09,44624.0,7.8082,7.8159,7.8082,7.8159,44624.0
2015-11-04 14:50:00,10.08,10.08,10.07,10.07,47548.0,7.8082,7.8082,7.8004,7.8004,47548.0
2015-11-04 14:55:00,10.07,10.08,10.07,10.08,63896.0,7.8004,7.8082,7.8004,7.8082,63896.0
2015-11-04 15:00:00,10.08,10.08,10.05,10.05,51712.0,7.8082,7.8082,7.7849,7.7849,51712.0
2015-11-04 15:05:00,10.06,10.06,10.05,10.06,48448.0,7.7927,7.7927,7.7849,7.7927,48448.0
2015-11-04 15:10:00,10.06,10.06,10.05,10.05,64172.0,7.7927,7.7927,7.7849,7.7849,64172.0
2015-11-04 15:15:00,10.05,10.07,10.05,10.06,105096.0,7.7849,7.8004,7.7849,7.7927,105096.0
2015-11-04 15:20:00,10.06,10.07,10.06,10.06,101608.0,7.7927,7.8004,7.7927,7.7927,101608.0
2015-11-04 15:25:00,10.06,10.07,10.05,10.05,157860.0,7.7927,7.8004,7.7849,7.7849,157860.0
2015-11-04 15:30:00,10.05,10.06,10.04,10.04,142700.0,7.7849,7.7927,7.7772,7.7772,142700.0
2015-11-04 15:35:00,10.04,10.05,10.04,10.05,106524.0,7.7772,7.7849,7.7772,7.7849,106524.0
2015-11-04 15:40:00,10.05,10.05,10.04,10.05,281484.0,7.7849,7.7849,7.7772,7.7849,281484.0
2015-11-04 15:45:00,10.05,10.07,10.05,10.07,217404.0,7.7849,7.8004,7.7849,7.8004,217404.0
2015-11-04 15:50:00,10.07,10.07,10.06,10.06,354764.0,7.8004,7.8004,7.7927,7.7927,354764.0
2015-11-04 15:55:00,10.06,10.07,10.05,10.06,892620.0,7.7927,7.8004,7.7849,7.7927,892620.0
2015-11-05 09:30:00,10.08,10.19,10.08,10.19,162384.0,7.8082,7.8934,7.8082,7.8934,162384.0
2015-11-05 09:35:00,10.18,10.18,10.13,10.14,73816.0,7.8856,7.8856,7.8469,7.8547,73816.0
2015-11-05 09:40:00,10.15,10.15,10.09,10.09,97772.0,7.8624,7.8624,7.8159,7.8159,97772.0
2015-11-05 09:45:00,10.09,10.12,10.08,10.1,109412.0,7.8159,7.8392,7.8082,7.8237,109412.0
2015-11-05 09:50:00,10.1,10.11,10.08,10.1,350184.0,7.8237,7.8314,7.8082,7.8237,350184.0
2015-11-05 09:55:00,10.1,10.11,10.06,10.08,369048.0,7.8237,7.8314,7.7927,7.8082,369048.0
2015-11-05 10:00:00,10.08,10.09,10.05,10.05,133496.0,7.8082,7.8159,7.7849,7.7849,133496.0
2015-11-05 10:05:00,10.05,10.06,10.03,10.04,241924.0,7.7849,7.7927,7.7694,7.7772,241924.0
2015-11-05 10:10:00,10.03,10.04,10.02,10.03,211896.0,7.7694,7.7772,7.7617,7.7694,211896.0
2015-11-05 10:15:00,10.03,10.04,10.01,10.03,337216.0,7.7694,7.7772,7.754,7.7694,337216.0
2015-11-05 10:20:00,10.03,10.06,10.03,10.06,97820.0,7.7694,7.7927,7.7694,7.7927,97820.0
2015-11-05 10:25:00,10.05,10.08,10.05,10.05,121868.0,7.7849,7.8082,7.7849,7.7849,121868.0
2015-11-05 10:30:00,10.05,10.06,10.04,10.06,180860.0,7.7849,7.7927,7.7772,7.7927,180860.0
2015-11-05 10:35:00,10.06,10.07,10.04,10.04,188108.0,7.7927,7.8004,7.7772,7.7772,188108.0
2015-11-05 10:40:00,10.04,10.05,10.02,10.04,63200.0,7.7772,7.7849,7.7617,7.7772,63200.0
2015-11-05 10:45:00,10.04,10.06,10.03,10.05,135912.0,7.7772,7.7927,7.7694,7.7849,135912.0
2015-11-05 10:50:00,10.05,10.09,10.05,10.09,52368.0,7.7849,7.8159,7.7849,7.8159,52368.0
2015-11-05 10:55:00,10.09,10.13,10.09,10.13,97368.0,7.8159,7.8469,7.8159,7.8469,97368.0
2015-11-05 11:00:00,10.13,10.14,10.11,10.11,135020.0,7.8469,7.8547,7.8314,7.8314,135020.0
2015-11-05 11:05:00,10.11,10.14,10.11,10.13,193940.0,7.8314,7.8547,7.8314,7.8469,193940.0
2015-11-05 11:10:00,10.14,10.15,10.13,10.14,127188.0,7.8547,7.8624,7.8469,7.8547,127188.0
2015-11-05 11:15:00,10.14,10.18,10.14,10.17,139464.0,7.8547,7.8856,7.8547,7.8779,139464.0
2015-11-05 11:20:00,10.17,10.19,10.16,10.17,258092.0,7.8779,7.8934,7.8701,7.8779,258092.0
2015-11-05 11:25:00,10.17,10.18,10.17,10.17,109148.0,7.8779,7.8856,7.8779,7.8779,109148.0
2015-11-05 11:30:00,10.17,10.17,10.15,10.15,67760.0,7.8779,7.8779,7.8624,7.8624,67760.0
2015-11-05 11:35:00,10.15,10.16,10.15,10.16,59308.0,7.8624,7.8701,7.8624,7.8701,59308.0
2015-11-05 11:40:00,10.16,10.17,10.15,10.15,230044.0,7.8701,7.8779,7.8624,7.8624,230044.0
2015-11-05 11:45:00,10.15,10.15,10.14,10.15,214848.0,7.8624,7.8624,7.8547,7.8624,214848.0
2015-11-05 11:50:00,10.15,10.16,10.15,10.15,42120.0,7.8624,7.8701,7.8624,7.8624,42120.0
2015-11-05 11:55:00,10.16,10.17,10.16,10.16,32560.0,7.8701,7.8779,7.8701,7.8701,32560.0
2015-11-05 12:00:00,10.16,10.17,10.15,10.17,41072.0,7.8701,7.8779,7.8624,7.8779,41072.0
2015-11-05 12:05:00,10.17,10.17,10.16,10.16,26272.0,7.8779,7.8779,7.8701,7.8701,26272.0
2015-11-05 12:10:00,10.16,10.19,10.16,10.19,206532.0,7.8701,7.8934,7.8701,7.8934,206532.0
2015-11-05 12:15:00,10.19,10.2,10.18,10.19,81788.0,7.8934,7.9011,7.8856,7.8934,81788.0
2015-11-05 12:20:00,10.19,10.22,10.19,10.21,123208.0,7.8934,7.9166,7.8934,7.9089,123208.0
2015-11-05 12:25:00,10.21,10.24,10.21,10.23,65872.0,7.9089,7.9321,7.9089,7.9244,65872.0
2015-11-05 12:30:00,10.23,10.23,10.22,10.23,74964.0,7.9244,7.9244,7.9166,7.9244,74964.0
2015-11-05 12:35:00,10.23,10.23,10.22,10.23,85100.0,7.9244,7.9244,7.9166,7.9244,85100.0
2015-11-05 12:40:00,10.23,10.24,10.22,10.23,60500.0,7.9244,7.9321,7.9166,7.9244,60500.0
2015-11-05 12:45:00,10.23,10.23,10.22,10.22,92120.0,7.9244,7.9244,7.9166,7.9166,92120.0
2015-11-05 12:50:00,10.22,10.24,10.22,10.23,57464.0,7.9166,7.9321,7.9166,7.9244,57464.0
2015-11-05 12:55:00,10.22,10.23,10.22,10.23,48412.0,7.9166,7.9244,7.9166,7.9244,48412.0
2015-11-05 13:00:00,10.23,10.28,10.22,10.28,297556.0,7.9244,7.9631,7.9166,7.9631,297556.0
2015-11-05 13:05:00,10.28,10.29,10.27,10.29,130784.0,7.9631,7.9708,7.9554,7.9708,130784.0
2015-11-05 13:10:00,10.29,10.3,10.27,10.29,176424.0,7.9708,7.9786,7.9554,7.9708,176424.0
2015-11-05 13:15:00,10.28,10.31,10.28,10.31,337880.0,7.9631,7.9863,7.9631,7.9863,337880.0
2015-11-05 13:20:00,10.31,10.33,10.3,10.3,345028.0,7.9863,8.0018,7.9786,7.9786,345028.0
2015-11-05 13:25:00,10.3,10.3,10.28,10.28,298508.0,7.9786,7.9786,7.9631,7.9631,298508.0
2015-11-05 13:30:00,10.28,10.32,10.27,10.31,317256.0,7.9631,7.9941,7.9554,7.9863,317256.0
2015-11-05 13:35:00,10.32,10.36,10.31,10.35,241620.0,7.9941,8.0251,7.9863,8.0173,241620.0
2015-11-05 13:40:00,10.35,10.37,10.34,10.36,253300.0,8.0173,8.0328,8.0096,8.0251,253300.0
2015-11-05 13:45:00,10.36,10.38,10.35,10.37,405504.0,8.0251,8.0406,8.0173,8.0328,405504.0
2015-11-05 13:50:00,10.37,10.39,10.36,10.38,184664.0,8.0328,8.0483,8.0251,8.0406,184664.0
2015-11-05 13:55:00,10.38,10.41,10.38,10.4,334408.0,8.0406,8.0638,8.0406,8.0561,334408.0
2015-11-05 14:00:00,10.4,10.41,10.37,10.38,206840.0,8.0561,8.0638,8.0328,8.0406,206840.0
2015-11-05 14:05:00,10.38,10.38,10.32,10.34,186068.0,8.0406,8.0406,7.9941,8.0096,186068.0
2015-11-05 14:10:00,10.34,10.35,10.33,10.34,161848.0,8.0096,8.0173,8.0018,8.0096,161848.0
2015-11-05 14:15:00,10.34,10.34,10.31,10.31,73840.0,8.0096,8.0096,7.9863,7.9863,73840.0
2015-11-05 14:20:00,10.31,10.31,10.29,10.3,114080.0,7.9863,7.9863,7.9708,7.9786,114080.0
2015-11-05 14:25:00,10.3,10.32,10.29,10.32,101140.0,7.9786,7.9941,7.9708,7.9941,101140.0
2015-11-05 14:30:00,10.31,10.32,10.3,10.31,117448.0,7.9863,7.9941,7.9786,7.9863,117448.0
2015-11-05 14:35:00,10.31,10.32,10.31,10.32,97048.0,7.9863,7.9941,7.9863,7.9941,97048.0
2015-11-05 14:40:00,10.32,10.33,10.31,10.32,83500.0,7.9941,8.0018,7.9863,7.9941,83500.0
2015-11-05 14:45:00,10.32,10.34,10.32,10.33,88324.0,7.9941,8.0096,7.9941,8.0018,88324.0
2015-11-05 14:50:00,10.33,10.33,10.31,10.31,59040.0,8.0018,8.0018,7.9863,7.9863,59040.0
2015-11-05 14:55:00,10.31,10.33,10.31,10.33,95236.0,7.9863,8.0018,7.9863,8.0018,95236.0
2015-11-05 15:00:00,10.33,10.33,10.31,10.31,147684.0,8.0018,8.0018,7.9863,7.9863,147684.0
2015-11-05 15:05:00,10.31,10.31,10.29,10.31,79352.0,7.9863,7.9863,7.9708,7.9863,79352.0
2015-11-05 15:10:00,10.31,10.32,10.3,10.31,66656.0,7.9863,7.9941,7.9786,7.9863,66656.0
2015-11-05 15:15:00,10.31,10.34,10.31,10.34,115380.0,7.9863,8.0096,7.9863,8.0096,115380.0
2015-11-05 15:20:00,10.34,10.35,10.33,10.34,98436.0,8.0096,8.0173,8.0018,8.0096,98436.0
2015-11-05 15:25:00,10.34,10.36,10.34,10.36,219000.0,8.0096,8.0251,8.0096,8.0251,219000.0
2015-11-05 15:30:00,10.36,10.36,10.34,10.34,155788.0,8.0251,8.0251,8.0096,8.0096,155788.0
2015-11-05 15:35:00,10.34,10.35,10.33,10.34,145368.0,8.0096,8.0173,8.0018,8.0096,145368.0
2015-11-05 15:40:00,10.34,10.34,10.33,10.34,225080.0,8.0096,8.0096,8.0018,8.0096,225080.0
2015-11-05 15:45:00,10.33,10.34,10.31,10.31,272368.0,8.0018,8.0096,7.9863,7.9863,272368.0
2015-11-05 15:50:00,10.31,10.31,10.31,10.31,243408.0,7.9863,7.9863,7.9863,7.9863,243408.0
2015-11-05 15:55:00,10.31,10.31,10.3,10.31,691940.0,7.9863,7.9863,7.9786,7.9863,691940.0
2015-11-06 09:30:00,10.35,10.35,10.24,10.24,324928.0,8.0173,8.0173,7.9321,7.9321,324928.0
2015-11-06 09:35:00,10.24,10.32,10.24,10.31,94044.0,7.9321,7.9941,7.9321,7.9863,94044.0
2015-11-06 09:40:00,10.31,10.34,10.27,10.28,52344.0,7.9863,8.0096,7.9554,7.9631,52344.0
2015-11-06 09:45:00,10.27,10.29,10.24,10.25,61472.0,7.9554,7.9708,7.9321,7.9399,61472.0
2015-11-06 09:50:00,10.25,10.26,10.2,10.22,60244.0,7.9399,7.9476,7.9011,7.9166,60244.0
2015-11-06 09:55:00,10.21,10.22,10.18,10.19,346348.0,7.9089,7.9166,7.8856,7.8934,346348.0
2015-11-06 10:00:00,10.19,10.19,10.14,10.14,272956.0,7.8934,7.8934,7.8547,7.8547,272956.0
2015-11-06 10:05:00,10.14,10.17,10.12,10.17,190788.0,7.8547,7.8779,7.8392,7.8779,190788.0
2015-11-06 10:10:00,10.16,10.19,10.16,10.18,82504.0,7.8701,7.8934,7.8701,7.8856,82504.0
2015-11-06 10:15:00,10.18,10.2,10.15,10.2,155132.0,7.8856,7.9011,7.8624,7.9011,155132.0
2015-11-06 10:20:00,10.2,10.2,10.17,10.18,84308.0,7.9011,7.9011,7.8779,7.8856,84308.0
2015-11-06 10:25:00,10.18,10.2,10.16,10.2,100276.0,7.8856,7.9011,7.8701,7.9011,100276.0
2015-11-06 10:30:00,10.2,10.22,10.19,10.22,242284.0,7.9011,7.9166,7.8934,7.9166,242284.0
2015-11-06 10:35:00,10.22,10.24,10.22,10.24,108188.0,7.9166,7.9321,7.9166,7.9321,108188.0
2015-11-06 10:40:00,10.24,10.28,10.24,10.28,176892.0,7.9321,7.9631,7.9321,7.9631,176892.0
2015-11-06 10:45:00,10.28,10.29,10.27,10.28,81040.0,7.9631,7.9708,7.9554,7.9631,81040.0
2015-11-06 10:50:00,10.28,10.29,10.27,10.28,84716.0,7.9631,7.9708,7.9554,7.9631,84716.0
2015-11-06 10:55:00,10.28,10.28,10.26,10.26,235784.0,7.9631,7.9631,7.9476,7.9476,235784.0
2015-11-06 11:00:00,10.26,10.26,10.22,10.24,195644.0,7.9476,7.9476,7.9166,7.9321,195644.0
2015-11-06 11:05:00,10.24,10.24,10.22,10.23,184540.0,7.9321,7.9321,7.9166,7.9244,184540.0
2015-11-06 11:10:00,10.23,10.24,10.22,10.24,122208.0,7.9244,7.9321,7.9166,7.9321,122208.0
2015-11-06 11:15:00,10.23,10.24,10.22,10.23,150112.0,7.9244,7.9321,7.9166,7.9244,150112.0
2015-11-06 11:20:00,10.23,10.24,10.21,10.22,95244.0,7.9244,7.9321,7.9089,7.9166,95244.0
2015-11-06 11:25:00,10.22,10.22,10.21,10.22,58960.0,7.9166,7.9166,7.9089,7.9166,58960.0
2015-11-06 11:30:00,10.22,10.25,10.22,10.24,137296.0,7.9166,7.9399,7.9166,7.9321,137296.0
2015-11-06 11:35:00,10.24,10.24,10.22,10.24,119528.0,7.9321,7.9321,7.9166,7.9321,119528.0
2015-11-06 11:40:00,10.23,10.23,10.22,10.22,143008.0,7.9244,7.9244,7.9166,7.9166,143008.0
2015-11-06 11:45:00,10.22,10.24,10.22,10.24,122740.0,7.9166,7.9321,7.9166,7.9321,122740.0
2015-11-06 11:50:00,10.24,10.26,10.24,10.25,69364.0,7.9321,7.9476,7.9321,7.9399,69364.0
2015-11-06 11:55:00,10.25,10.25,10.23,10.24,99552.0,7.9399,7.9399,7.9244,7.9321,99552.0
2015-11-06 12:00:00,10.24,10.24,10.21,10.22,191896.0,7.9321,7.9321,7.9089,7.9166,191896.0
2015-11-06 12:05:00,10.22,10.22,10.21,10.21,138156.0,7.9166,7.9166,7.9089,7.9089,138156.0
2015-11-06 12:10:00,10.22,10.23,10.21,10.22,103472.0,7.9166,7.9244,7.9089,7.9166,103472.0
2015-11-06 12:15:00,10.22,10.22,10.19,10.19,171792.0,7.9166,7.9166,7.8934,7.8934,171792.0
2015-11-06 12:20:00,10.19,10.19,10.17,10.19,94440.0,7.8934,7.8934,7.8779,7.8934,94440.0
2015-11-06 12:25:00,10.19,10.2,10.19,10.19,55328.0,7.8934,7.9011,7.8934,7.8934,55328.0
2015-11-06 12:30:00,10.19,10.2,10.19,10.2,183872.0,7.8934,7.9011,7.8934,7.9011,183872.0
2015-11-06 12:35:00,10.2,10.22,10.19,10.2,290500.0,7.9011,7.9166,7.8934,7.9011,290500.0
2015-11-06 12:40:00,10.21,10.23,10.19,10.22,306476.0,7.9089,7.9244,7.8934,7.9166,306476.0
2015-11-06 12:45:00,10.22,10.22,10.21,10.21,44968.0,7.9166,7.9166,7.9089,7.9089,44968.0
2015-11-06 12:50:00,10.21,10.22,10.2,10.21,80836.0,7.9089,7.9166,7.9011,7.9089,80836.0
2015-11-06 12:55:00,10.21,10.22,10.2,10.21,153084.0,7.9089,7.9166,7.9011,7.9089,153084.0
2015-11-06 13:00:00,10.21,10.26,10.21,10.25,175736.0,7.9089,7.9476,7.9089,7.9399,175736.0
2015-11-06 13:05:00,10.26,10.26,10.24,10.24,24676.0,7.9476,7.9476,7.9321,7.9321,24676.0
2015-11-06 13:10:00,10.24,10.25,10.24,10.24,86920.0,7.9321,7.9399,7.9321,7.9321,86920.0
2015-11-06 13:15:00,10.24,10.26,10.24,10.25,54828.0,7.9321,7.9476,7.9321,7.9399,54828.0
2015-11-06 13:20:00,10.25,10.27,10.25,10.26,118840.0,7.9399,7.9554,7.9399,7.9476,118840.0
2015-11-06 13:25:00,10.26,10.26,10.25,10.26,47948.0,7.9476,7.9476,7.9399,7.9476,47948.0
2015-11-06 13:30:00,10.26,10.26,10.25,10.26,46780.0,7.9476,7.9476,7.9399,7.9476,46780.0
2015-11-06 13:35:00,10.25,10.25,10.24,10.24,72128.0,7.9399,7.9399,7.9321,7.9321,72128.0
2015-11-06 13:40:00,10.24,10.24,10.23,10.24,66940.0,7.9321,7.9321,7.9244,7.9321,66940.0
2015-11-06 13:45:00,10.24,10.27,10.22,10.26,97668.0,7.9321,7.9554,7.9166,7.9476,97668.0
2015-11-06 13:50:00,10.26,10.29,10.26,10.28,108380.0,7.9476,7.9708,7.9476,7.9631,108380.0
2015-11-06 13:55:00,10.28,10.28,10.26,10.27,103544.0,7.9631,7.9631,7.9476,7.9554,103544.0
2015-11-06 14:00:00,10.27,10.29,10.27,10.28,74324.0,7.9554,7.9708,7.9554,7.9631,74324.0
2015-11-06 14:05:00,10.29,10.29,10.27,10.28,78728.0,7.9708,7.9708,7.9554,7.9631,78728.0
2015-11-06 14:10:00,10.28,10.28,10.26,10.26,91700.0,7.9631,7.9631,7.9476,7.9476,91700.0
2015-11-06 14:15:00,10.27,10.27,10.25,10.26,60920.0,7.9554,7.9554,7.9399,7.9476,60920.0
2015-11-06 14:20:00,10.25,10.26,10.24,10.25,59432.0,7.9399,7.9476,7.9321,7.9399,59432.0
2015-11-06 14:25:00,10.25,10.26,10.24,10.25,75856.0,7.9399,7.9476,7.9321,7.9399,75856.0
2015-11-06 14:30:00,10.25,10.26,10.23,10.23,88480.0,7.9399,7.9476,7.9244,7.9244,88480.0
2015-11-06 14:35:00,10.23,10.24,10.22,10.22,62404.0,7.9244,7.9321,7.9166,7.9166,62404.0
2015-11-06 14:40:00,10.22,10.24,10.22,10.23,99408.0,7.9166,7.9321,7.9166,7.9244,99408.0
2015-11-06 14:45:00,10.23,10.25,10.23,10.25,93764.0,7.9244,7.9399,7.9244,7.9399,93764.0
2015-11-06 14:50:00,10.25,10.25,10.24,10.25,86928.0,7.9399,7.9399,7.9321,7.9399,86928.0
2015-11-06 14:55:00,10.25,10.26,10.25,10.25,52656.0,7.9399,7.9476,7.9399,7.9399,52656.0
2015-11-06 15:00:00,10.25,10.26,10.24,10.26,81764.0,7.9399,7.9476,7.9321,7.9476,81764.0
2015-11-06 15:05:00,10.25,10.26,10.25,10.25,59200.0,7.9399,7.9476,7.9399,7.9399,59200.0
2015-11-06 15:10:00,10.25,10.25,10.25,10.25,55520.0,7.9399,7.9399,7.9399,7.9399,55520.0
2015-11-06 15:15:00,10.25,10.26,10.25,10.26,118908.0,7.9399,7.9476,7.9399,7.9476,118908.0
2015-11-06 15:20:00,10.26,10.26,10.25,10.26,45872.0,7.9476,7.9476,7.9399,7.9476,45872.0
2015-11-06 15:25:00,10.25,10.26,10.24,10.26,131768.0,7.9399,7.9476,7.9321,7.9476,131768.0
2015-11-06 15:30:00,10.26,10.26,10.25,10.26,63004.0,7.9476,7.9476,7.9399,7.9476,63004.0
2015-11-06 15:35:00,10.26,10.26,10.24,10.25,112756.0,7.9476,7.9476,7.9321,7.9399,112756.0
2015-11-06 15:40:00,10.25,10.26,10.25,10.26,86952.0,7.9399,7.9476,7.9399,7.9476,86952.0
2015-11-06 15:45:00,10.26,10.26,10.25,10.26,181856.0,7.9476,7.9476,7.9399,7.9476,181856.0
2015-11-06 15:50:00,10.26,10.26,10.25,10.26,188424.0,7.9476,7.9476,7.9399,7.9476,188424.0
2015-11-06 15:55:00,10.26,10.27,10.25,10.27,405728.0,7.9476,7.9554,7.9399,7.9554,405728.0
2015-11-09 09:30:00,10.24,10.25,10.15,10.15,126440.0,7.9321,7.9399,7.8624,7.8624,126440.0
2015-11-09 09:35:00,10.16,10.16,10.12,10.12,284768.0,7.8701,7.8701,7.8392,7.8392,284768.0
2015-11-09 09:40:00,10.12,10.13,10.08,10.08,113868.0,7.8392,7.8469,7.8082,7.8082,113868.0
2015-11-09 09:45:00,10.08,10.12,10.08,10.11,185224.0,7.8082,7.8392,7.8082,7.8314,185224.0
2015-11-09 09:50:00,10.11,10.13,10.1,10.13,95352.0,7.8314,7.8469,7.8237,7.8469,95352.0
2015-11-09 09:55:00,10.13,10.14,10.12,10.13,147192.0,7.8469,7.8547,7.8392,7.8469,147192.0
2015-11-09 10:00:00,10.13,10.15,10.12,10.15,349284.0,7.8469,7.8624,7.8392,7.8624,349284.0
2015-11-09 10:05:00,10.15,10.15,10.13,10.14,120972.0,7.8624,7.8624,7.8469,7.8547,120972.0
2015-11-09 10:10:00,10.14,10.14,10.13,10.13,165012.0,7.8547,7.8547,7.8469,7.8469,165012.0
2015-11-09 10:15:00,10.13,10.14,10.12,10.14,110876.0,7.8469,7.8547,7.8392,7.8547,110876.0
2015-11-09 10:20:00,10.14,10.14,10.11,10.13,153588.0,7.8547,7.8547,7.8314,7.8469,153588.0
2015-11-09 10:25:00,10.13,10.14,10.12,10.13,92664.0,7.8469,7.8547,7.8392,7.8469,92664.0
2015-11-09 10:30:00,10.13,10.13,10.12,10.13,55560.0,7.8469,7.8469,7.8392,7.8469,55560.0
2015-11-09 10:35:00,10.13,10.13,10.13,10.13,38332.0,7.8469,7.8469,7.8469,7.8469,38332.0
2015-11-09 10:40:00,10.13,10.13,10.12,10.13,53236.0,7.8469,7.8469,7.8392,7.8469,53236.0
2015-11-09 10:45:00,10.13,10.15,10.13,10.15,61688.0,7.8469,7.8624,7.8469,7.8624,61688.0
2015-11-09 10:50:00,10.14,10.15,10.14,10.15,77020.0,7.8547,7.8624,7.8547,7.8624,77020.0
2015-11-09 10:55:00,10.15,10.17,10.15,10.16,76108.0,7.8624,7.8779,7.8624,7.8701,76108.0
2015-11-09 11:00:00,10.16,10.17,10.15,10.15,106548.0,7.8701,7.8779,7.8624,7.8624,106548.0
2015-11-09 11:05:00,10.15,10.17,10.15,10.16,317764.0,7.8624,7.8779,7.8624,7.8701,317764.0
2015-11-09 11:10:00,10.16,10.17,10.15,10.15,145764.0,7.8701,7.8779,7.8624,7.8624,145764.0
2015-11-09 11:15:00,10.15,10.15,10.13,10.15,371140.0,7.8624,7.8624,7.8469,7.8624,371140.0
2015-11-09 11:20:00,10.15,10.15,10.13,10.13,123708.0,7.8624,7.8624,7.8469,7.8469,123708.0
2015-11-09 11:25:00,10.13,10.14,10.11,10.11,153924.0,7.8469,7.8547,7.8314,7.8314,153924.0
2015-11-09 11:30:00,10.11,10.12,10.11,10.11,34424.0,7.8314,7.8392,7.8314,7.8314,34424.0
2015-11-09 11:35:00,10.11,10.12,10.09,10.1,95252.0,7.8314,7.8392,7.8159,7.8237,95252.0
2015-11-09 11:40:00,10.1,10.13,10.1,10.13,393012.0,7.8237,7.8469,7.8237,7.8469,393012.0
2015-11-09 11:45:00,10.13,10.13,10.12,10.13,85364.0,7.8469,7.8469,7.8392,7.8469,85364.0
2015-11-09 11:50:00,10.13,10.14,10.13,10.14,64924.0,7.8469,7.8547,7.8469,7.8547,64924.0
2015-11-09 11:55:00,10.14,10.15,10.13,10.15,66524.0,7.8547,7.8624,7.8469,7.8624,66524.0
2015-11-09 12:00:00,10.15,10.15,10.12,10.14,55964.0,7.8624,7.8624,7.8392,7.8547,55964.0
2015-11-09 12:05:00,10.14,10.15,10.13,10.13,50328.0,7.8547,7.8624,7.8469,7.8469,50328.0
2015-11-09 12:10:00,10.14,10.14,10.12,10.12,45100.0,7.8547,7.8547,7.8392,7.8392,45100.0
2015-11-09 12:15:00,10.12,10.12,10.1,10.11,166600.0,7.8392,7.8392,7.8237,7.8314,166600.0
2015-11-09 12:20:00,10.1,10.11,10.09,10.1,32400.0,7.8237,7.8314,7.8159,7.8237,32400.0
2015-11-09 12:25:00,10.1,10.11,10.09,10.1,26020.0,7.8237,7.8314,7.8159,7.8237,26020.0
2015-11-09 12:30:00,10.11,10.11,10.09,10.1,36460.0,7.8314,7.8314,7.8159,7.8237,36460.0
2015-11-09 12:35:00,10.1,10.11,10.1,10.11,27280.0,7.8237,7.8314,7.8237,7.8314,27280.0
2015-11-09 12:40:00,10.11,10.12,10.11,10.11,52284.0,7.8314,7.8392,7.8314,7.8314,52284.0
2015-11-09 12:45:00,10.11,10.11,10.1,10.1,65600.0,7.8314,7.8314,7.8237,7.8237,65600.0
2015-11-09 12:50:00,10.1,10.1,10.09,10.1,41380.0,7.8237,7.8237,7.8159,7.8237,41380.0
2015-11-09 12:55:00,10.09,10.1,10.08,10.08,68904.0,7.8159,7.8237,7.8082,7.8082,68904.0
2015-11-09 13:00:00,10.09,10.09,10.08,10.09,109932.0,7.8159,7.8159,7.8082,7.8159,109932.0
2015-11-09 13:05:00,10.09,10.1,10.07,10.08,96184.0,7.8159,7.8237,7.8004,7.8082,96184.0
2015-11-09 13:10:00,10.08,10.08,10.06,10.07,54020.0,7.8082,7.8082,7.7927,7.8004,54020.0
2015-11-09 13:15:00,10.07,10.07,10.06,10.07,37772.0,7.8004,7.8004,7.7927,7.8004,37772.0
2015-11-09 13:20:00,10.07,10.07,10.06,10.06,75436.0,7.8004,7.8004,7.7927,7.7927,75436.0
2015-11-09 13:25:00,10.06,10.08,10.06,10.08,84136.0,7.7927,7.8082,7.7927,7.8082,84136.0
2015-11-09 13:30:00,10.07,10.09,10.07,10.08,24152.0,7.8004,7.8159,7.8004,7.8082,24152.0
2015-11-09 13:35:00,10.08,10.1,10.08,10.1,74740.0,7.8082,7.8237,7.8082,7.8237,74740.0
2015-11-09 13:40:00,10.1,10.1,10.09,10.1,51248.0,7.8237,7.8237,7.8159,7.8237,51248.0
2015-11-09 13:45:00,10.1,10.1,10.08,10.08,128944.0,7.8237,7.8237,7.8082,7.8082,128944.0
2015-11-09 13:50:00,10.08,10.09,10.07,10.08,95356.0,7.8082,7.8159,7.8004,7.8082,95356.0
2015-11-09 13:55:00,10.09,10.1,10.08,10.1,86696.0,7.8159,7.8237,7.8082,7.8237,86696.0
2015-11-09 14:00:00,10.1,10.1,10.08,10.1,74432.0,7.8237,7.8237,7.8082,7.8237,74432.0
2015-11-09 14:05:00,10.1,10.11,10.09,10.1,148920.0,7.8237,7.8314,7.8159,7.8237,148920.0
2015-11-09 14:10:00,10.1,10.11,10.09,10.09,167268.0,7.8237,7.8314,7.8159,7.8159,167268.0
2015-11-09 14:15:00,10.09,10.1,10.09,10.1,117408.0,7.8159,7.8237,7.8159,7.8237,117408.0
2015-11-09 14:20:00,10.09,10.1,10.08,10.08,46004.0,7.8159,7.8237,7.8082,7.8082,46004.0
2015-11-09 14:25:00,10.08,10.09,10.08,10.08,39844.0,7.8082,7.8159,7.8082,7.8082,39844.0
2015-11-09 14:30:00,10.08,10.11,10.08,10.1,149348.0,7.8082,7.8314,7.8082,7.8237,149348.0
2015-11-09 14:35:00,10.1,10.11,10.09,10.09,78756.0,7.8237,7.8314,7.8159,7.8159,78756.0
2015-11-09 14:40:00,10.09,10.1,10.08,10.08,65464.0,7.8159,7.8237,7.8082,7.8082,65464.0
2015-11-09 14:45:00,10.09,10.09,10.08,10.08,65424.0,7.8159,7.8159,7.8082,7.8082,65424.0
2015-11-09 14:50:00,10.09,10.09,10.08,10.09,76600.0,7.8159,7.8159,7.8082,7.8159,76600.0
2015-11-09 14:55:00,10.09,10.1,10.09,10.1,142844.0,7.8159,7.8237,7.8159,7.8237,142844.0
2015-11-09 15:00:00,10.1,10.1,10.08,10.09,119516.0,7.8237,7.8237,7.8082,7.8159,119516.0
2015-11-09 15:05:00,10.09,10.09,10.08,10.09,152880.0,7.8159,7.8159,7.8082,7.8159,152880.0
2015-11-09 15:10:00,10.09,10.09,10.08,10.09,110236.0,7.8159,7.8159,7.8082,7.8159,110236.0
2015-11-09 15:15:00,10.09,10.09,10.07,10.09,90964.0,7.8159,7.8159,7.8004,7.8159,90964.0
2015-11-09 15:20:00,10.09,10.1,10.09,10.1,140456.0,7.8159,7.8237,7.8159,7.8237,140456.0
2015-11-09 15:25:00,10.1,10.11,10.1,10.11,94312.0,7.8237,7.8314,7.8237,7.8314,94312.0
2015-11-09 15:30:00,10.11,10.13,10.11,10.13,73836.0,7.8314,7.8469,7.8314,7.8469,73836.0
2015-11-09 15:35:00,10.13,10.13,10.12,10.13,77208.0,7.8469,7.8469,7.8392,7.8469,77208.0
2015-11-09 15:40:00,10.13,10.15,10.13,10.15,154412.0,7.8469,7.8624,7.8469,7.8624,154412.0
2015-11-09 15:45:00,10.15,10.16,10.15,10.15,211180.0,7.8624,7.8701,7.8624,7.8624,211180.0
2015-11-09 15:50:00,10.15,10.17,10.15,10.15,342804.0,7.8624,7.8779,7.8624,7.8624,342804.0
2015-11-09 15:55:00,10.15,10.15,10.14,10.15,505724.0,7.8624,7.8624,7.8547,7.8624,505724.0
2015-11-10 09:30:00,10.13,10.19,10.12,10.18,82372.0,7.8469,7.8934,7.8392,7.8856,82372.0
2015-11-10 09:35:00,10.17,10.19,10.15,10.18,36820.0,7.8779,7.8934,7.8624,7.8856,36820.0
2015-11-10 09:40:00,10.16,10.17,10.14,10.14,40056.0,7.8701,7.8779,7.8547,7.8547,40056.0
2015-11-10 09:45:00,10.15,10.18,10.13,10.17,71644.0,7.8624,7.8856,7.8469,7.8779,71644.0
2015-11-10 09:50:00,10.18,10.2,10.18,10.2,62048.0,7.8856,7.9011,7.8856,7.9011,62048.0
2015-11-10 09:55:00,10.2,10.21,10.2,10.21,21556.0,7.9011,7.9089,7.9011,7.9089,21556.0
2015-11-10 10:00:00,10.2,10.21,10.18,10.19,39684.0,7.9011,7.9089,7.8856,7.8934,39684.0
2015-11-10 10:05:00,10.19,10.19,10.17,10.17,28424.0,7.8934,7.8934,7.8779,7.8779,28424.0
2015-11-10 10:10:00,10.17,10.18,10.17,10.18,30228.0,7.8779,7.8856,7.8779,7.8856,30228.0
2015-11-10 10:15:00,10.18,10.18,10.15,10.15,42328.0,7.8856,7.8856,7.8624,7.8624,42328.0
2015-11-10 10:20:00,10.15,10.15,10.13,10.15,36200.0,7.8624,7.8624,7.8469,7.8624,36200.0
2015-11-10 10:25:00,10.15,10.15,10.13,10.14,44388.0,7.8624,7.8624,7.8469,7.8547,44388.0
2015-11-10 10:30:00,10.13,10.14,10.1,10.11,97360.0,7.8469,7.8547,7.8237,7.8314,97360.0
2015-11-10 10:35:00,10.1,10.12,10.1,10.1,67360.0,7.8237,7.8392,7.8237,7.8237,67360.0
2015-11-10 10:40:00,10.1,10.1,10.08,10.09,46388.0,7.8237,7.8237,7.8082,7.8159,46388.0
2015-11-10 10:45:00,10.09,10.11,10.09,10.11,68384.0,7.8159,7.8314,7.8159,7.8314,68384.0
2015-11-10 10:50:00,10.11,10.11,10.09,10.1,148152.0,7.8314,7.8314,7.8159,7.8237,148152.0
2015-11-10 10:55:00,10.1,10.1,10.09,10.1,64148.0,7.8237,7.8237,7.8159,7.8237,64148.0
2015-11-10 11:00:00,10.09,10.11,10.09,10.1,31148.0,7.8159,7.8314,7.8159,7.8237,31148.0
2015-11-10 11:05:00,10.1,10.1,10.1,10.1,37912.0,7.8237,7.8237,7.8237,7.8237,37912.0
2015-11-10 11:10:00,10.1,10.1,10.08,10.09,99996.0,7.8237,7.8237,7.8082,7.8159,99996.0
2015-11-10 11:15:00,10.09,10.1,10.08,10.09,43544.0,7.8159,7.8237,7.8082,7.8159,43544.0
2015-11-10 11:20:00,10.09,10.09,10.06,10.06,27840.0,7.8159,7.8159,7.7927,7.7927,27840.0
2015-11-10 11:25:00,10.06,10.07,10.06,10.06,81420.0,7.7927,7.8004,7.7927,7.7927,81420.0
2015-11-10 11:30:00,10.06,10.07,10.06,10.06,59280.0,7.7927,7.8004,7.7927,7.7927,59280.0
2015-11-10 11:35:00,10.06,10.07,10.06,10.06,105104.0,7.7927,7.8004,7.7927,7.7927,105104.0
2015-11-10 11:40:00,10.06,10.08,10.06,10.07,163616.0,7.7927,7.8082,7.7927,7.8004,163616.0
2015-11-10 11:45:00,10.07,10.08,10.07,10.08,48532.0,7.8004,7.8082,7.8004,7.8082,48532.0
2015-11-10 11:50:00,10.08,10.08,10.06,10.07,43476.0,7.8082,7.8082,7.7927,7.8004,43476.0
2015-11-10 11:55:00,10.07,10.08,10.07,10.08,31408.0,7.8004,7.8082,7.8004,7.8082,31408.0
2015-11-10 12:00:00,10.08,10.08,10.07,10.08,33612.0,7.8082,7.8082,7.8004,7.8082,33612.0
2015-11-10 12:05:00,10.08,10.09,10.07,10.09,130240.0,7.8082,7.8159,7.8004,7.8159,130240.0
2015-11-10 12:10:00,10.09,10.1,10.08,10.1,113416.0,7.8159,7.8237,7.8082,7.8237,113416.0
2015-11-10 12:15:00,10.1,10.1,10.08,10.08,91016.0,7.8237,7.8237,7.8082,7.8082,91016.0
2015-11-10 12:20:00,10.08,10.08,10.06,10.07,55972.0,7.8082,7.8082,7.7927,7.8004,55972.0
2015-11-10 12:25:00,10.07,10.08,10.06,10.06,241808.0,7.8004,7.8082,7.7927,7.7927,241808.0
2015-11-10 12:30:00,10.06,10.08,10.06,10.07,88860.0,7.7927,7.8082,7.7927,7.8004,88860.0
2015-11-10 12:35:00,10.07,10.07,10.06,10.06,53884.0,7.8004,7.8004,7.7927,7.7927,53884.0
2015-11-10 12:40:00,10.06,10.06,10.05,10.06,39080.0,7.7927,7.7927,7.7849,7.7927,39080.0
2015-11-10 12:45:00,10.05,10.06,10.05,10.06,55524.0,7.7849,7.7927,7.7849,7.7927,55524.0
2015-11-10 12:50:00,10.06,10.07,10.06,10.06,67216.0,7.7927,7.8004,7.7927,7.7927,67216.0
2015-11-10 12:55:00,10.06,10.06,10.06,10.06,21548.0,7.7927,7.7927,7.7927,7.7927,21548.0
2015-11-10 13:00:00,10.06,10.06,10.05,10.06,29348.0,7.7927,7.7927,7.7849,7.7927,29348.0
2015-11-10 13:05:00,10.06,10.06,10.04,10.04,76768.0,7.7927,7.7927,7.7772,7.7772,76768.0
2015-11-10 13:10:00,10.04,10.06,10.04,10.05,150564.0,7.7772,7.7927,7.7772,7.7849,150564.0
2015-11-10 13:15:00,10.05,10.06,10.04,10.05,46800.0,7.7849,7.7927,7.7772,7.7849,46800.0
2015-11-10 13:20:00,10.05,10.05,10.04,10.05,92220.0,7.7849,7.7849,7.7772,7.7849,92220.0
2015-11-10 13:25:00,10.05,10.06,10.04,10.06,96904.0,7.7849,7.7927,7.7772,7.7927,96904.0
2015-11-10 13:30:00,10.06,10.06,10.04,10.05,56284.0,7.7927,7.7927,7.7772,7.7849,56284.0
2015-11-10 13:35:00,10.05,10.06,10.05,10.06,189556.0,7.7849,7.7927,7.7849,7.7927,189556.0
2015-11-10 13:40:00,10.06,10.06,10.05,10.06,38336.0,7.7927,7.7927,7.7849,7.7927,38336.0
2015-11-10 13:45:00,10.06,10.06,10.05,10.05,226600.0,7.7927,7.7927,7.7849,7.7849,226600.0
2015-11-10 13:50:00,10.05,10.06,10.05,10.06,44376.0,7.7849,7.7927,7.7849,7.7927,44376.0
2015-11-10 13:55:00,10.06,10.08,10.06,10.07,39376.0,7.7927,7.8082,7.7927,7.8004,39376.0
2015-11-10 14:00:00,10.07,10.08,10.07,10.08,30240.0,7.8004,7.8082,7.8004,7.8082,30240.0
2015-11-10 14:05:00,10.08,10.08,10.07,10.07,59764.0,7.8082,7.8082,7.8004,7.8004,59764.0
2015-11-10 14:10:00,10.07,10.08,10.07,10.08,34800.0,7.8004,7.8082,7.8004,7.8082,34800.0
2015-11-10 14:15:00,10.08,10.09,10.08,10.09,53136.0,7.8082,7.8159,7.8082,7.8159,53136.0
2015-11-10 14:20:00,10.09,10.1,10.09,10.1,43648.0,7.8159,7.8237,7.8159,7.8237,43648.0
2015-11-10 14:25:00,10.1,10.11,10.09,10.1,61528.0,7.8237,7.8314,7.8159,7.8237,61528.0
2015-11-10 14:30:00,10.1,10.1,10.09,10.09,81228.0,7.8237,7.8237,7.8159,7.8159,81228.0
2015-11-10 14:35:00,10.09,10.1,10.09,10.1,64920.0,7.8159,7.8237,7.8159,7.8237,64920.0
2015-11-10 14:40:00,10.1,10.11,10.1,10.11,189964.0,7.8237,7.8314,7.8237,7.8314,189964.0
2015-11-10 14:45:00,10.11,10.12,10.11,10.12,69936.0,7.8314,7.8392,7.8314,7.8392,69936.0
2015-11-10 14:50:00,10.12,10.12,10.11,10.11,36656.0,7.8392,7.8392,7.8314,7.8314,36656.0
2015-11-10 14:55:00,10.12,10.12,10.11,10.12,109900.0,7.8392,7.8392,7.8314,7.8392,109900.0
2015-11-10 15:00:00,10.11,10.12,10.11,10.12,115904.0,7.8314,7.8392,7.8314,7.8392,115904.0
2015-11-10 15:05:00,10.12,10.12,10.11,10.12,135392.0,7.8392,7.8392,7.8314,7.8392,135392.0
2015-11-10 15:10:00,10.12,10.12,10.11,10.11,71892.0,7.8392,7.8392,7.8314,7.8314,71892.0
2015-11-10 15:15:00,10.11,10.12,10.11,10.11,114300.0,7.8314,7.8392,7.8314,7.8314,114300.0
2015-11-10 15:20:00,10.11,10.11,10.1,10.11,103232.0,7.8314,7.8314,7.8237,7.8314,103232.0
2015-11-10 15:25:00,10.11,10.11,10.1,10.11,90936.0,7.8314,7.8314,7.8237,7.8314,90936.0
2015-11-10 15:30:00,10.11,10.12,10.1,10.11,77220.0,7.8314,7.8392,7.8237,7.8314,77220.0
2015-11-10 15:35:00,10.11,10.11,10.11,10.11,58796.0,7.8314,7.8314,7.8314,7.8314,58796.0
2015-11-10 15:40:00,10.11,10.12,10.11,10.11,99280.0,7.8314,7.8392,7.8314,7.8314,99280.0
2015-11-10 15:45:00,10.11,10.12,10.11,10.11,119448.0,7.8314,7.8392,7.8314,7.8314,119448.0
2015-11-10 15:50:00,10.12,10.12,10.11,10.11,132488.0,7.8392,7.8392,7.8314,7.8314,132488.0
2015-11-10 15:55:00,10.11,10.12,10.1,10.12,442236.0,7.8314,7.8392,7.8237,7.8392,442236.0
2015-11-11 09:30:00,10.18,10.18,10.11,10.12,107032.0,7.8856,7.8856,7.8314,7.8392,107032.0
2015-11-11 09:35:00,10.12,10.12,10.09,10.1,50840.0,7.8392,7.8392,7.8159,7.8237,50840.0
2015-11-11 09:40:00,10.09,10.1,10.05,10.07,74436.0,7.8159,7.8237,7.7849,7.8004,74436.0
2015-11-11 09:45:00,10.07,10.08,10.05,10.07,72224.0,7.8004,7.8082,7.7849,7.8004,72224.0
2015-11-11 09:50:00,10.07,10.08,10.06,10.08,103940.0,7.8004,7.8082,7.7927,7.8082,103940.0
2015-11-11 09:55:00,10.08,10.09,10.06,10.06,103308.0,7.8082,7.8159,7.7927,7.7927,103308.0
2015-11-11 10:00:00,10.07,10.08,10.05,10.06,153620.0,7.8004,7.8082,7.7849,7.7927,153620.0
2015-11-11 10:05:00,10.06,10.07,10.06,10.06,98396.0,7.7927,7.8004,7.7927,7.7927,98396.0
2015-11-11 10:10:00,10.06,10.06,10.03,10.04,164092.0,7.7927,7.7927,7.7694,7.7772,164092.0
2015-11-11 10:15:00,10.03,10.05,10.02,10.03,134000.0,7.7694,7.7849,7.7617,7.7694,134000.0
2015-11-11 10:20:00,10.03,10.04,10.02,10.03,165740.0,7.7694,7.7772,7.7617,7.7694,165740.0
2015-11-11 10:25:00,10.03,10.04,10.03,10.03,157636.0,7.7694,7.7772,7.7694,7.7694,157636.0
2015-11-11 10:30:00,10.03,10.03,10.02,10.03,73468.0,7.7694,7.7694,7.7617,7.7694,73468.0
2015-11-11 10:35:00,10.03,10.03,9.99,10.0,123684.0,7.7694,7.7694,7.7385,7.7462,123684.0
2015-11-11 10:40:00,10.0,10.0,9.98,9.98,301268.0,7.7462,7.7462,7.7307,7.7307,301268.0
2015-11-11 10:45:00,9.98,10.0,9.97,9.99,326088.0,7.7307,7.7462,7.723,7.7385,326088.0
2015-11-11 10:50:00,9.99,10.0,9.97,9.98,150716.0,7.7385,7.7462,7.723,7.7307,150716.0
2015-11-11 10:55:00,9.98,9.99,9.98,9.98,75616.0,7.7307,7.7385,7.7307,7.7307,75616.0
2015-11-11 11:00:00,9.98,10.0,9.97,9.99,88196.0,7.7307,7.7462,7.723,7.7385,88196.0
2015-11-11 11:05:00,9.99,10.01,9.99,10.0,87064.0,7.7385,7.754,7.7385,7.7462,87064.0
2015-11-11 11:10:00,9.99,10.01,9.99,10.01,90408.0,7.7385,7.754,7.7385,7.754,90408.0
2015-11-11 11:15:00,10.01,10.05,10.01,10.05,124968.0,7.754,7.7849,7.754,7.7849,124968.0
2015-11-11 11:20:00,10.05,10.07,10.05,10.05,92600.0,7.7849,7.8004,7.7849,7.7849,92600.0
2015-11-11 11:25:00,10.04,10.06,10.04,10.05,79136.0,7.7772,7.7927,7.7772,7.7849,79136.0
2015-11-11 11:30:00,10.05,10.05,10.04,10.04,64900.0,7.7849,7.7849,7.7772,7.7772,64900.0
2015-11-11 11:35:00,10.04,10.06,10.04,10.06,67200.0,7.7772,7.7927,7.7772,7.7927,67200.0
2015-11-11 11:40:00,10.06,10.07,10.06,10.07,25256.0,7.7927,7.8004,7.7927,7.8004,25256.0
2015-11-11 11:45:00,10.07,10.09,10.07,10.09,36028.0,7.8004,7.8159,7.8004,7.8159,36028.0
2015-11-11 11:50:00,10.09,10.09,10.08,10.09,40904.0,7.8159,7.8159,7.8082,7.8159,40904.0
2015-11-11 11:55:00,10.09,10.1,10.09,10.09,28296.0,7.8159,7.8237,7.8159,7.8159,28296.0
2015-11-11 12:00:00,10.09,10.09,10.08,10.09,33184.0,7.8159,7.8159,7.8082,7.8159,33184.0
2015-11-11 12:05:00,10.09,10.1,10.09,10.1,19712.0,7.8159,7.8237,7.8159,7.8237,19712.0
2015-11-11 12:10:00,10.1,10.1,10.09,10.1,52960.0,7.8237,7.8237,7.8159,7.8237,52960.0
2015-11-11 12:15:00,10.1,10.12,10.1,10.12,170680.0,7.8237,7.8392,7.8237,7.8392,170680.0
2015-11-11 12:20:00,10.12,10.13,10.11,10.13,154432.0,7.8392,7.8469,7.8314,7.8469,154432.0
2015-11-11 12:25:00,10.13,10.14,10.13,10.13,29032.0,7.8469,7.8547,7.8469,7.8469,29032.0
2015-11-11 12:30:00,10.13,10.13,10.12,10.13,34196.0,7.8469,7.8469,7.8392,7.8469,34196.0
2015-11-11 12:35:00,10.13,10.14,10.13,10.13,39680.0,7.8469,7.8547,7.8469,7.8469,39680.0
2015-11-11 12:40:00,10.13,10.14,10.13,10.13,59548.0,7.8469,7.8547,7.8469,7.8469,59548.0
2015-11-11 12:45:00,10.13,10.15,10.13,10.14,64696.0,7.8469,7.8624,7.8469,7.8547,64696.0
2015-11-11 12:50:00,10.14,10.14,10.11,10.11,40780.0,7.8547,7.8547,7.8314,7.8314,40780.0
2015-11-11 12:55:00,10.11,10.11,10.1,10.11,32836.0,7.8314,7.8314,7.8237,7.8314,32836.0
2015-11-11 13:00:00,10.11,10.11,10.1,10.1,82620.0,7.8314,7.8314,7.8237,7.8237,82620.0
2015-11-11 13:05:00,10.1,10.11,10.09,10.1,60516.0,7.8237,7.8314,7.8159,7.8237,60516.0
2015-11-11 13:10:00,10.09,10.09,10.08,10.09,36056.0,7.8159,7.8159,7.8082,7.8159,36056.0
2015-11-11 13:15:00,10.09,10.1,10.09,10.09,40304.0,7.8159,7.8237,7.8159,7.8159,40304.0
2015-11-11 13:20:00,10.09,10.1,10.09,10.09,47360.0,7.8159,7.8237,7.8159,7.8159,47360.0
2015-11-11 13:25:00,10.09,10.09,10.08,10.08,45200.0,7.8159,7.8159,7.8082,7.8082,45200.0
2015-11-11 13:30:00,10.08,10.08,10.07,10.08,37696.0,7.8082,7.8082,7.8004,7.8082,37696.0
2015-11-11 13:35:00,10.08,10.09,10.07,10.09,63212.0,7.8082,7.8159,7.8004,7.8159,63212.0
2015-11-11 13:40:00,10.09,10.1,10.08,10.1,20384.0,7.8159,7.8237,7.8082,7.8237,20384.0
2015-11-11 13:45:00,10.1,10.1,10.09,10.1,22372.0,7.8237,7.8237,7.8159,7.8237,22372.0
2015-11-11 13:50:00,10.1,10.1,10.09,10.1,35640.0,7.8237,7.8237,7.8159,7.8237,35640.0
2015-11-11 13:55:00,10.1,10.1,10.09,10.09,93452.0,7.8237,7.8237,7.8159,7.8159,93452.0
2015-11-11 14:00:00,10.09,10.09,10.08,10.09,55740.0,7.8159,7.8159,7.8082,7.8159,55740.0
2015-11-11 14:05:00,10.09,10.09,10.08,10.08,50868.0,7.8159,7.8159,7.8082,7.8082,50868.0
2015-11-11 14:10:00,10.08,10.08,10.07,10.07,30080.0,7.8082,7.8082,7.8004,7.8004,30080.0
2015-11-11 14:15:00,10.08,10.08,10.07,10.08,45380.0,7.8082,7.8082,7.8004,7.8082,45380.0
2015-11-11 14:20:00,10.08,10.09,10.07,10.09,55332.0,7.8082,7.8159,7.8004,7.8159,55332.0
2015-11-11 14:25:00,10.09,10.1,10.08,10.09,53132.0,7.8159,7.8237,7.8082,7.8159,53132.0
2015-11-11 14:30:00,10.09,10.1,10.09,10.09,39572.0,7.8159,7.8237,7.8159,7.8159,39572.0
2015-11-11 14:35:00,10.09,10.09,10.07,10.07,115904.0,7.8159,7.8159,7.8004,7.8004,115904.0
2015-11-11 14:40:00,10.07,10.08,10.06,10.07,140224.0,7.8004,7.8082,7.7927,7.8004,140224.0
2015-11-11 14:45:00,10.07,10.07,10.05,10.06,59200.0,7.8004,7.8004,7.7849,7.7927,59200.0
2015-11-11 14:50:00,10.06,10.07,10.06,10.06,73940.0,7.7927,7.8004,7.7927,7.7927,73940.0
2015-11-11 14:55:00,10.06,10.06,10.04,10.04,109764.0,7.7927,7.7927,7.7772,7.7772,109764.0
2015-11-11 15:00:00,10.04,10.06,10.04,10.05,69264.0,7.7772,7.7927,7.7772,7.7849,69264.0
2015-11-11 15:05:00,10.05,10.06,10.05,10.06,95904.0,7.7849,7.7927,7.7849,7.7927,95904.0
2015-11-11 15:10:00,10.06,10.08,10.06,10.07,78020.0,7.7927,7.8082,7.7927,7.8004,78020.0
2015-11-11 15:15:00,10.07,10.07,10.05,10.06,144096.0,7.8004,7.8004,7.7849,7.7927,144096.0
2015-11-11 15:20:00,10.06,10.06,10.05,10.06,111300.0,7.7927,7.7927,7.7849,7.7927,111300.0
2015-11-11 15:25:00,10.06,10.07,10.05,10.07,91004.0,7.7927,7.8004,7.7849,7.8004,91004.0
2015-11-11 15:30:00,10.06,10.07,10.06,10.06,130360.0,7.7927,7.8004,7.7927,7.7927,130360.0
2015-11-11 15:35:00,10.06,10.06,10.05,10.06,127872.0,7.7927,7.7927,7.7849,7.7927,127872.0
2015-11-11 15:40:00,10.06,10.06,10.06,10.06,101388.0,7.7927,7.7927,7.7927,7.7927,101388.0
2015-11-11 15:45:00,10.06,10.06,10.05,10.05,150464.0,7.7927,7.7927,7.7849,7.7849,150464.0
2015-11-11 15:50:00,10.05,10.06,10.05,10.05,250260.0,7.7849,7.7927,7.7849,7.7849,250260.0
2015-11-11 15:55:00,10.05,10.06,10.05,10.05,473768.0,7.7849,7.7927,7.7849,7.7849,473768.0
2015-11-12 09:30:00,10.0,10.05,9.97,10.01,161452.0,7.7462,7.7849,7.723,7.754,161452.0
2015-11-12 09:35:00,10.0,10.0,9.97,9.98,103980.0,7.7462,7.7462,7.723,7.7307,103980.0
2015-11-12 09:40:00,9.98,9.98,9.96,9.98,47068.0,7.7307,7.7307,7.7152,7.7307,47068.0
2015-11-12 09:45:00,9.99,10.01,9.98,10.01,60176.0,7.7385,7.754,7.7307,7.754,60176.0
2015-11-12 09:50:00,10.01,10.03,10.0,10.03,79128.0,7.754,7.7694,7.7462,7.7694,79128.0
2015-11-12 09:55:00,10.03,10.04,10.01,10.04,67584.0,7.7694,7.7772,7.754,7.7772,67584.0
2015-11-12 10:00:00,10.04,10.04,9.99,9.99,92380.0,7.7772,7.7772,7.7385,7.7385,92380.0
2015-11-12 10:05:00,9.99,10.0,9.98,10.0,60332.0,7.7385,7.7462,7.7307,7.7462,60332.0
2015-11-12 10:10:00,10.0,10.01,9.99,9.99,51200.0,7.7462,7.754,7.7385,7.7385,51200.0
2015-11-12 10:15:00,10.0,10.01,9.99,10.0,34744.0,7.7462,7.754,7.7385,7.7462,34744.0
2015-11-12 10:20:00,10.0,10.01,9.99,10.0,82652.0,7.7462,7.754,7.7385,7.7462,82652.0
2015-11-12 10:25:00,10.0,10.02,10.0,10.01,83520.0,7.7462,7.7617,7.7462,7.754,83520.0
2015-11-12 10:30:00,10.01,10.03,10.0,10.02,176924.0,7.754,7.7694,7.7462,7.7617,176924.0
2015-11-12 10:35:00,10.02,10.06,10.0,10.05,218676.0,7.7617,7.7927,7.7462,7.7849,218676.0
2015-11-12 10:40:00,10.05,10.07,10.05,10.06,89448.0,7.7849,7.8004,7.7849,7.7927,89448.0
2015-11-12 10:45:00,10.07,10.07,10.06,10.07,60932.0,7.8004,7.8004,7.7927,7.8004,60932.0
2015-11-12 10:50:00,10.07,10.08,10.06,10.08,64572.0,7.8004,7.8082,7.7927,7.8082,64572.0
2015-11-12 10:55:00,10.08,10.11,10.08,10.11,81348.0,7.8082,7.8314,7.8082,7.8314,81348.0
2015-11-12 11:00:00,10.1,10.12,10.1,10.11,162956.0,7.8237,7.8392,7.8237,7.8314,162956.0
2015-11-12 11:05:00,10.11,10.12,10.09,10.1,252052.0,7.8314,7.8392,7.8159,7.8237,252052.0
2015-11-12 11:10:00,10.1,10.1,10.08,10.08,41264.0,7.8237,7.8237,7.8082,7.8082,41264.0
2015-11-12 11:15:00,10.08,10.08,10.05,10.06,38240.0,7.8082,7.8082,7.7849,7.7927,38240.0
2015-11-12 11:20:00,10.06,10.06,10.04,10.04,47412.0,7.7927,7.7927,7.7772,7.7772,47412.0
2015-11-12 11:25:00,10.04,10.06,10.04,10.05,49088.0,7.7772,7.7927,7.7772,7.7849,49088.0
2015-11-12 11:30:00,10.05,10.05,10.03,10.04,63628.0,7.7849,7.7849,7.7694,7.7772,63628.0
2015-11-12 11:35:00,10.04,10.05,10.04,10.05,58708.0,7.7772,7.7849,7.7772,7.7849,58708.0
2015-11-12 11:40:00,10.04,10.06,10.04,10.05,482284.0,7.7772,7.7927,7.7772,7.7849,482284.0
2015-11-12 11:45:00,10.05,10.06,10.04,10.05,219924.0,7.7849,7.7927,7.7772,7.7849,219924.0
2015-11-12 11:50:00,10.05,10.06,10.05,10.06,63824.0,7.7849,7.7927,7.7849,7.7927,63824.0
2015-11-12 11:55:00,10.06,10.06,10.05,10.06,156560.0,7.7927,7.7927,7.7849,7.7927,156560.0
2015-11-12 12:00:00,10.06,10.06,10.02,10.03,400944.0,7.7927,7.7927,7.7617,7.7694,400944.0
2015-11-12 12:05:00,10.03,10.03,10.0,10.02,536912.0,7.7694,7.7694,7.7462,7.7617,536912.0
2015-11-12 12:10:00,10.01,10.02,9.98,9.99,925652.0,7.754,7.7617,7.7307,7.7385,925652.0
2015-11-12 12:15:00,9.99,10.02,9.99,10.02,787576.0,7.7385,7.7617,7.7385,7.7617,787576.0
2015-11-12 12:20:00,10.02,10.03,9.97,9.98,329404.0,7.7617,7.7694,7.723,7.7307,329404.0
2015-11-12 12:25:00,9.98,10.0,9.97,9.99,339776.0,7.7307,7.7462,7.723,7.7385,339776.0
2015-11-12 12:30:00,9.99,9.99,9.96,9.97,260432.0,7.7385,7.7385,7.7152,7.723,260432.0
2015-11-12 12:35:00,9.97,9.98,9.95,9.95,249304.0,7.723,7.7307,7.7075,7.7075,249304.0
2015-11-12 12:40:00,9.96,9.97,9.95,9.97,91232.0,7.7152,7.723,7.7075,7.723,91232.0
2015-11-12 12:45:00,9.97,9.98,9.95,9.98,89124.0,7.723,7.7307,7.7075,7.7307,89124.0
2015-11-12 12:50:00,9.97,9.99,9.97,9.97,34628.0,7.723,7.7385,7.723,7.723,34628.0
2015-11-12 12:55:00,9.97,9.97,9.96,9.97,78800.0,7.723,7.723,7.7152,7.723,78800.0
2015-11-12 13:00:00,9.97,9.97,9.97,9.97,14388.0,7.723,7.723,7.723,7.723,14388.0
2015-11-12 13:05:00,9.97,9.97,9.94,9.94,533128.0,7.723,7.723,7.6997,7.6997,533128.0
2015-11-12 13:10:00,9.94,9.95,9.9,9.91,387160.0,7.6997,7.7075,7.6687,7.6765,387160.0
2015-11-12 13:15:00,9.91,9.93,9.91,9.93,46044.0,7.6765,7.692,7.6765,7.692,46044.0
2015-11-12 13:20:00,9.93,9.93,9.91,9.92,399688.0,7.692,7.692,7.6765,7.6842,399688.0
2015-11-12 13:25:00,9.92,9.93,9.91,9.92,482628.0,7.6842,7.692,7.6765,7.6842,482628.0
2015-11-12 13:30:00,9.92,9.94,9.92,9.94,141164.0,7.6842,7.6997,7.6842,7.6997,141164.0
2015-11-12 13:35:00,9.94,9.98,9.94,9.98,117244.0,7.6997,7.7307,7.6997,7.7307,117244.0
2015-11-12 13:40:00,9.97,9.98,9.97,9.97,92340.0,7.723,7.7307,7.723,7.723,92340.0
2015-11-12 13:45:00,9.97,10.02,9.96,10.02,300640.0,7.723,7.7617,7.7152,7.7617,300640.0
2015-11-12 13:50:00,10.02,10.04,10.02,10.03,411192.0,7.7617,7.7772,7.7617,7.7694,411192.0
2015-11-12 13:55:00,10.03,10.04,10.02,10.02,193880.0,7.7694,7.7772,7.7617,7.7617,193880.0
2015-11-12 14:00:00,10.02,10.02,9.92,9.95,251648.0,7.7617,7.7617,7.6842,7.7075,251648.0
2015-11-12 14:05:00,9.95,9.95,9.88,9.89,259988.0,7.7075,7.7075,7.6533,7.661,259988.0
2015-11-12 14:10:00,9.89,9.89,9.84,9.86,514844.0,7.661,7.661,7.6223,7.6378,514844.0
2015-11-12 14:15:00,9.87,9.87,9.84,9.85,198992.0,7.6455,7.6455,7.6223,7.63,198992.0
2015-11-12 14:20:00,9.85,9.85,9.81,9.82,274688.0,7.63,7.63,7.599,7.6068,274688.0
2015-11-12 14:25:00,9.82,9.85,9.81,9.84,416320.0,7.6068,7.63,7.599,7.6223,416320.0
2015-11-12 14:30:00,9.84,9.85,9.81,9.82,238512.0,7.6223,7.63,7.599,7.6068,238512.0
2015-11-12 14:35:00,9.82,9.83,9.8,9.8,300116.0,7.6068,7.6145,7.5913,7.5913,300116.0
2015-11-12 14:40:00,9.8,9.81,9.77,9.8,436864.0,7.5913,7.599,7.568,7.5913,436864.0
2015-11-12 14:45:00,9.8,9.8,9.76,9.76,253464.0,7.5913,7.5913,7.5603,7.5603,253464.0
2015-11-12 14:50:00,9.76,9.76,9.74,9.75,406128.0,7.5603,7.5603,7.5448,7.5525,406128.0
2015-11-12 14:55:00,9.75,9.79,9.74,9.78,235864.0,7.5525,7.5835,7.5448,7.5758,235864.0
2015-11-12 15:00:00,9.78,9.79,9.7,9.72,719992.0,7.5758,7.5835,7.5138,7.5293,719992.0
2015-11-12 15:05:00,9.72,9.76,9.72,9.76,229892.0,7.5293,7.5603,7.5293,7.5603,229892.0
2015-11-12 15:10:00,9.76,9.76,9.74,9.74,266096.0,7.5603,7.5603,7.5448,7.5448,266096.0
2015-11-12 15:15:00,9.74,9.76,9.74,9.74,189344.0,7.5448,7.5603,7.5448,7.5448,189344.0
2015-11-12 15:20:00,9.74,9.74,9.71,9.71,566484.0,7.5448,7.5448,7.5216,7.5216,566484.0
2015-11-12 15:25:00,9.71,9.73,9.69,9.71,557500.0,7.5216,7.5371,7.5061,7.5216,557500.0
2015-11-12 15:30:00,9.71,9.73,9.7,9.72,696312.0,7.5216,7.5371,7.5138,7.5293,696312.0
2015-11-12 15:35:00,9.72,9.72,9.67,9.68,1834592.0,7.5293,7.5293,7.4906,7.4983,1834592.0
2015-11-12 15:40:00,9.68,9.7,9.68,9.69,525768.0,7.4983,7.5138,7.4983,7.5061,525768.0
2015-11-12 15:45:00,9.69,9.7,9.65,9.65,725136.0,7.5061,7.5138,7.4751,7.4751,725136.0
2015-11-12 15:50:00,9.65,9.68,9.65,9.66,771520.0,7.4751,7.4983,7.4751,7.4828,771520.0
2015-11-12 15:55:00,9.66,9.67,9.66,9.66,990812.0,7.4828,7.4906,7.4828,7.4828,990812.0
2015-11-13 09:30:00,9.65,9.72,9.65,9.68,197336.0,7.4751,7.5293,7.4751,7.4983,197336.0
2015-11-13 09:35:00,9.69,9.7,9.67,9.7,80984.0,7.5061,7.5138,7.4906,7.5138,80984.0
2015-11-13 09:40:00,9.7,9.74,9.7,9.73,122328.0,7.5138,7.5448,7.5138,7.5371,122328.0
2015-11-13 09:45:00,9.73,9.73,9.69,9.71,72192.0,7.5371,7.5371,7.5061,7.5216,72192.0
2015-11-13 09:50:00,9.71,9.72,9.71,9.72,130600.0,7.5216,7.5293,7.5216,7.5293,130600.0
2015-11-13 09:55:00,9.72,9.72,9.67,9.67,165904.0,7.5293,7.5293,7.4906,7.4906,165904.0
2015-11-13 10:00:00,9.67,9.69,9.67,9.68,104884.0,7.4906,7.5061,7.4906,7.4983,104884.0
2015-11-13 10:05:00,9.67,9.68,9.66,9.66,101420.0,7.4906,7.4983,7.4828,7.4828,101420.0
2015-11-13 10:10:00,9.67,9.68,9.66,9.67,114564.0,7.4906,7.4983,7.4828,7.4906,114564.0
2015-11-13 10:15:00,9.67,9.67,9.62,9.63,261496.0,7.4906,7.4906,7.4518,7.4596,261496.0
2015-11-13 10:20:00,9.63,9.63,9.62,9.63,240296.0,7.4596,7.4596,7.4518,7.4596,240296.0
2015-11-13 10:25:00,9.63,9.65,9.63,9.64,317240.0,7.4596,7.4751,7.4596,7.4673,317240.0
2015-11-13 10:30:00,9.64,9.65,9.62,9.62,225864.0,7.4673,7.4751,7.4518,7.4518,225864.0
2015-11-13 10:35:00,9.62,9.65,9.62,9.65,86684.0,7.4518,7.4751,7.4518,7.4751,86684.0
2015-11-13 10:40:00,9.65,9.67,9.65,9.66,64944.0,7.4751,7.4906,7.4751,7.4828,64944.0
2015-11-13 10:45:00,9.66,9.69,9.65,9.69,30792.0,7.4828,7.5061,7.4751,7.5061,30792.0
2015-11-13 10:50:00,9.68,9.68,9.65,9.67,108128.0,7.4983,7.4983,7.4751,7.4906,108128.0
2015-11-13 10:55:00,9.66,9.68,9.66,9.67,127208.0,7.4828,7.4983,7.4828,7.4906,127208.0
2015-11-13 11:00:00,9.67,9.68,9.66,9.67,83664.0,7.4906,7.4983,7.4828,7.4906,83664.0
2015-11-13 11:05:00,9.67,9.68,9.67,9.67,127528.0,7.4906,7.4983,7.4906,7.4906,127528.0
2015-11-13 11:10:00,9.67,9.68,9.67,9.68,71872.0,7.4906,7.4983,7.4906,7.4983,71872.0
2015-11-13 11:15:00,9.68,9.68,9.65,9.68,132528.0,7.4983,7.4983,7.4751,7.4983,132528.0
2015-11-13 11:20:00,9.68,9.7,9.68,9.7,56672.0,7.4983,7.5138,7.4983,7.5138,56672.0
2015-11-13 11:25:00,9.69,9.71,9.69,9.7,42172.0,7.5061,7.5216,7.5061,7.5138,42172.0
2015-11-13 11:30:00,9.7,9.72,9.7,9.72,95104.0,7.5138,7.5293,7.5138,7.5293,95104.0
2015-11-13 11:35:00,9.72,9.72,9.7,9.71,52324.0,7.5293,7.5293,7.5138,7.5216,52324.0
2015-11-13 11:40:00,9.71,9.71,9.7,9.71,55308.0,7.5216,7.5216,7.5138,7.5216,55308.0
2015-11-13 11:45:00,9.71,9.73,9.71,9.73,67176.0,7.5216,7.5371,7.5216,7.5371,67176.0
2015-11-13 11:50:00,9.73,9.74,9.72,9.74,57968.0,7.5371,7.5448,7.5293,7.5448,57968.0
2015-11-13 11:55:00,9.74,9.78,9.74,9.78,55716.0,7.5448,7.5758,7.5448,7.5758,55716.0
2015-11-13 12:00:00,9.78,9.79,9.77,9.79,143068.0,7.5758,7.5835,7.568,7.5835,143068.0
2015-11-13 12:05:00,9.79,9.79,9.78,9.79,54100.0,7.5835,7.5835,7.5758,7.5835,54100.0
2015-11-13 12:10:00,9.79,9.79,9.78,9.79,121292.0,7.5835,7.5835,7.5758,7.5835,121292.0
2015-11-13 12:15:00,9.79,9.79,9.76,9.76,174440.0,7.5835,7.5835,7.5603,7.5603,174440.0
2015-11-13 12:20:00,9.76,9.77,9.75,9.75,116916.0,7.5603,7.568,7.5525,7.5525,116916.0
2015-11-13 12:25:00,9.75,9.75,9.74,9.74,158516.0,7.5525,7.5525,7.5448,7.5448,158516.0
2015-11-13 12:30:00,9.74,9.75,9.74,9.75,23252.0,7.5448,7.5525,7.5448,7.5525,23252.0
2015-11-13 12:35:00,9.75,9.76,9.75,9.75,118584.0,7.5525,7.5603,7.5525,7.5525,118584.0
2015-11-13 12:40:00,9.75,9.75,9.74,9.74,79808.0,7.5525,7.5525,7.5448,7.5448,79808.0
2015-11-13 12:45:00,9.74,9.74,9.74,9.74,42236.0,7.5448,7.5448,7.5448,7.5448,42236.0
2015-11-13 12:50:00,9.74,9.75,9.74,9.74,34000.0,7.5448,7.5525,7.5448,7.5448,34000.0
2015-11-13 12:55:00,9.74,9.76,9.74,9.75,46372.0,7.5448,7.5603,7.5448,7.5525,46372.0
2015-11-13 13:00:00,9.75,9.77,9.75,9.75,50796.0,7.5525,7.568,7.5525,7.5525,50796.0
2015-11-13 13:05:00,9.76,9.76,9.72,9.72,46000.0,7.5603,7.5603,7.5293,7.5293,46000.0
2015-11-13 13:10:00,9.72,9.72,9.71,9.72,53136.0,7.5293,7.5293,7.5216,7.5293,53136.0
2015-11-13 13:15:00,9.72,9.73,9.71,9.73,35420.0,7.5293,7.5371,7.5216,7.5371,35420.0
2015-11-13 13:20:00,9.73,9.73,9.71,9.72,71856.0,7.5371,7.5371,7.5216,7.5293,71856.0
2015-11-13 13:25:00,9.72,9.73,9.72,9.72,40196.0,7.5293,7.5371,7.5293,7.5293,40196.0
2015-11-13 13:30:00,9.72,9.72,9.71,9.71,162668.0,7.5293,7.5293,7.5216,7.5216,162668.0
2015-11-13 13:35:00,9.71,9.71,9.68,9.69,43968.0,7.5216,7.5216,7.4983,7.5061,43968.0
2015-11-13 13:40:00,9.69,9.71,9.69,9.7,39436.0,7.5061,7.5216,7.5061,7.5138,39436.0
2015-11-13 13:45:00,9.7,9.71,9.69,9.7,72516.0,7.5138,7.5216,7.5061,7.5138,72516.0
2015-11-13 13:50:00,9.7,9.73,9.7,9.71,64984.0,7.5138,7.5371,7.5138,7.5216,64984.0
2015-11-13 13:55:00,9.71,9.72,9.71,9.71,97712.0,7.5216,7.5293,7.5216,7.5216,97712.0
2015-11-13 14:00:00,9.71,9.72,9.71,9.71,39204.0,7.5216,7.5293,7.5216,7.5216,39204.0
2015-11-13 14:05:00,9.7,9.71,9.7,9.7,42688.0,7.5138,7.5216,7.5138,7.5138,42688.0
2015-11-13 14:10:00,9.69,9.71,9.68,9.7,63964.0,7.5061,7.5216,7.4983,7.5138,63964.0
2015-11-13 14:15:00,9.7,9.71,9.7,9.71,25868.0,7.5138,7.5216,7.5138,7.5216,25868.0
2015-11-13 14:20:00,9.71,9.71,9.7,9.7,56432.0,7.5216,7.5216,7.5138,7.5138,56432.0
2015-11-13 14:25:00,9.7,9.7,9.7,9.7,37256.0,7.5138,7.5138,7.5138,7.5138,37256.0
2015-11-13 14:30:00,9.7,9.71,9.69,9.71,54584.0,7.5138,7.5216,7.5061,7.5216,54584.0
2015-11-13 14:35:00,9.7,9.71,9.7,9.7,55920.0,7.5138,7.5216,7.5138,7.5138,55920.0
2015-11-13 14:40:00,9.7,9.71,9.7,9.7,105316.0,7.5138,7.5216,7.5138,7.5138,105316.0
2015-11-13 14:45:00,9.7,9.7,9.67,9.68,75472.0,7.5138,7.5138,7.4906,7.4983,75472.0
2015-11-13 14:50:00,9.67,9.69,9.65,9.65,115680.0,7.4906,7.5061,7.4751,7.4751,115680.0
2015-11-13 14:55:00,9.65,9.66,9.65,9.66,39360.0,7.4751,7.4828,7.4751,7.4828,39360.0
2015-11-13 15:00:00,9.66,9.68,9.66,9.67,52344.0,7.4828,7.4983,7.4828,7.4906,52344.0
2015-11-13 15:05:00,9.67,9.68,9.67,9.68,41248.0,7.4906,7.4983,7.4906,7.4983,41248.0
2015-11-13 15:10:00,9.68,9.69,9.67,9.69,48692.0,7.4983,7.5061,7.4906,7.5061,48692.0
2015-11-13 15:15:00,9.69,9.69,9.67,9.67,101332.0,7.5061,7.5061,7.4906,7.4906,101332.0
2015-11-13 15:20:00,9.67,9.67,9.65,9.65,255272.0,7.4906,7.4906,7.4751,7.4751,255272.0
2015-11-13 15:25:00,9.65,9.67,9.65,9.66,88372.0,7.4751,7.4906,7.4751,7.4828,88372.0
2015-11-13 15:30:00,9.66,9.68,9.65,9.66,99116.0,7.4828,7.4983,7.4751,7.4828,99116.0
2015-11-13 15:35:00,9.66,9.68,9.66,9.67,82652.0,7.4828,7.4983,7.4828,7.4906,82652.0
2015-11-13 15:40:00,9.67,9.68,9.65,9.65,205720.0,7.4906,7.4983,7.4751,7.4751,205720.0
2015-11-13 15:45:00,9.66,9.66,9.65,9.65,209916.0,7.4828,7.4828,7.4751,7.4751,209916.0
2015-11-13 15:50:00,9.65,9.65,9.64,9.65,244516.0,7.4751,7.4751,7.4673,7.4751,244516.0
2015-11-13 15:55:00,9.65,9.66,9.64,9.65,332772.0,7.4751,7.4828,7.4673,7.4751,332772.0
2015-11-16 09:30:00,9.64,9.72,9.64,9.72,167592.0,7.4673,7.5293,7.4673,7.5293,167592.0
2015-11-16 09:35:00,9.72,9.78,9.71,9.76,156960.0,7.5293,7.5758,7.5216,7.5603,156960.0
2015-11-16 09:40:00,9.75,9.77,9.75,9.76,41924.0,7.5525,7.568,7.5525,7.5603,41924.0
2015-11-16 09:45:00,9.76,9.76,9.74,9.74,108792.0,7.5603,7.5603,7.5448,7.5448,108792.0
2015-11-16 09:50:00,9.74,9.74,9.71,9.73,231416.0,7.5448,7.5448,7.5216,7.5371,231416.0
2015-11-16 09:55:00,9.73,9.74,9.72,9.73,83756.0,7.5371,7.5448,7.5293,7.5371,83756.0
2015-11-16 10:00:00,9.72,9.72,9.67,9.67,70540.0,7.5293,7.5293,7.4906,7.4906,70540.0
2015-11-16 10:05:00,9.67,9.67,9.64,9.65,46816.0,7.4906,7.4906,7.4673,7.4751,46816.0
2015-11-16 10:10:00,9.65,9.67,9.64,9.66,200816.0,7.4751,7.4906,7.4673,7.4828,200816.0
2015-11-16 10:15:00,9.66,9.67,9.65,9.65,85480.0,7.4828,7.4906,7.4751,7.4751,85480.0
2015-11-16 10:20:00,9.65,9.7,9.64,9.69,182676.0,7.4751,7.5138,7.4673,7.5061,182676.0
2015-11-16 10:25:00,9.69,9.69,9.68,9.69,64620.0,7.5061,7.5061,7.4983,7.5061,64620.0
2015-11-16 10:30:00,9.69,9.69,9.65,9.66,100736.0,7.5061,7.5061,7.4751,7.4828,100736.0
2015-11-16 10:35:00,9.66,9.69,9.65,9.69,77544.0,7.4828,7.5061,7.4751,7.5061,77544.0
2015-11-16 10:40:00,9.69,9.7,9.69,9.7,63472.0,7.5061,7.5138,7.5061,7.5138,63472.0
2015-11-16 10:45:00,9.7,9.7,9.68,9.68,48276.0,7.5138,7.5138,7.4983,7.4983,48276.0
2015-11-16 10:50:00,9.68,9.68,9.65,9.65,44788.0,7.4983,7.4983,7.4751,7.4751,44788.0
2015-11-16 10:55:00,9.65,9.65,9.64,9.65,37956.0,7.4751,7.4751,7.4673,7.4751,37956.0
2015-11-16 11:00:00,9.65,9.67,9.65,9.66,91372.0,7.4751,7.4906,7.4751,7.4828,91372.0
2015-11-16 11:05:00,9.65,9.67,9.65,9.65,43068.0,7.4751,7.4906,7.4751,7.4751,43068.0
2015-11-16 11:10:00,9.65,9.67,9.63,9.64,30080.0,7.4751,7.4906,7.4596,7.4673,30080.0
2015-11-16 11:15:00,9.64,9.66,9.63,9.65,27504.0,7.4673,7.4828,7.4596,7.4751,27504.0
2015-11-16 11:20:00,9.65,9.65,9.64,9.65,48296.0,7.4751,7.4751,7.4673,7.4751,48296.0
2015-11-16 11:25:00,9.65,9.65,9.63,9.63,68948.0,7.4751,7.4751,7.4596,7.4596,68948.0
2015-11-16 11:30:00,9.63,9.65,9.63,9.64,35304.0,7.4596,7.4751,7.4596,7.4673,35304.0
2015-11-16 11:35:00,9.64,9.66,9.64,9.65,40908.0,7.4673,7.4828,7.4673,7.4751,40908.0
2015-11-16 11:40:00,9.65,9.68,9.65,9.66,35572.0,7.4751,7.4983,7.4751,7.4828,35572.0
2015-11-16 11:45:00,9.66,9.69,9.66,9.67,73296.0,7.4828,7.5061,7.4828,7.4906,73296.0
2015-11-16 11:50:00,9.67,9.67,9.65,9.67,16216.0,7.4906,7.4906,7.4751,7.4906,16216.0
2015-11-16 11:55:00,9.67,9.67,9.65,9.66,29600.0,7.4906,7.4906,7.4751,7.4828,29600.0
2015-11-16 12:00:00,9.66,9.7,9.66,9.69,65888.0,7.4828,7.5138,7.4828,7.5061,65888.0
2015-11-16 12:05:00,9.69,9.7,9.68,9.7,35128.0,7.5061,7.5138,7.4983,7.5138,35128.0
2015-11-16 12:10:00,9.7,9.71,9.7,9.71,36504.0,7.5138,7.5216,7.5138,7.5216,36504.0
2015-11-16 12:15:00,9.71,9.72,9.71,9.72,53228.0,7.5216,7.5293,7.5216,7.5293,53228.0
2015-11-16 12:20:00,9.72,9.73,9.72,9.73,45604.0,7.5293,7.5371,7.5293,7.5371,45604.0
2015-11-16 12:25:00,9.74,9.74,9.72,9.73,23568.0,7.5448,7.5448,7.5293,7.5371,23568.0
2015-11-16 12:30:00,9.73,9.74,9.72,9.74,58320.0,7.5371,7.5448,7.5293,7.5448,58320.0
2015-11-16 12:35:00,9.74,9.74,9.72,9.73,20540.0,7.5448,7.5448,7.5293,7.5371,20540.0
2015-11-16 12:40:00,9.73,9.74,9.73,9.74,30624.0,7.5371,7.5448,7.5371,7.5448,30624.0
2015-11-16 12:45:00,9.73,9.73,9.7,9.71,79296.0,7.5371,7.5371,7.5138,7.5216,79296.0
2015-11-16 12:50:00,9.71,9.72,9.7,9.7,42924.0,7.5216,7.5293,7.5138,7.5138,42924.0
2015-11-16 12:55:00,9.69,9.71,9.69,9.71,41476.0,7.5061,7.5216,7.5061,7.5216,41476.0
2015-11-16 13:00:00,9.71,9.72,9.71,9.72,34660.0,7.5216,7.5293,7.5216,7.5293,34660.0
2015-11-16 13:05:00,9.72,9.73,9.71,9.72,40532.0,7.5293,7.5371,7.5216,7.5293,40532.0
2015-11-16 13:10:00,9.72,9.74,9.72,9.73,22628.0,7.5293,7.5448,7.5293,7.5371,22628.0
2015-11-16 13:15:00,9.73,9.73,9.72,9.72,36700.0,7.5371,7.5371,7.5293,7.5293,36700.0
2015-11-16 13:20:00,9.72,9.73,9.72,9.73,36512.0,7.5293,7.5371,7.5293,7.5371,36512.0
2015-11-16 13:25:00,9.73,9.73,9.71,9.72,43600.0,7.5371,7.5371,7.5216,7.5293,43600.0
2015-11-16 13:30:00,9.72,9.72,9.71,9.71,42648.0,7.5293,7.5293,7.5216,7.5216,42648.0
2015-11-16 13:35:00,9.72,9.72,9.71,9.72,39392.0,7.5293,7.5293,7.5216,7.5293,39392.0
2015-11-16 13:40:00,9.72,9.72,9.71,9.72,38484.0,7.5293,7.5293,7.5216,7.5293,38484.0
2015-11-16 13:45:00,9.71,9.72,9.7,9.7,59944.0,7.5216,7.5293,7.5138,7.5138,59944.0
2015-11-16 13:50:00,9.7,9.72,9.69,9.72,96300.0,7.5138,7.5293,7.5061,7.5293,96300.0
2015-11-16 13:55:00,9.72,9.72,9.71,9.72,64752.0,7.5293,7.5293,7.5216,7.5293,64752.0
2015-11-16 14:00:00,9.72,9.73,9.71,9.73,44356.0,7.5293,7.5371,7.5216,7.5371,44356.0
2015-11-16 14:05:00,9.73,9.73,9.72,9.73,51612.0,7.5371,7.5371,7.5293,7.5371,51612.0
2015-11-16 14:10:00,9.72,9.75,9.72,9.74,103132.0,7.5293,7.5525,7.5293,7.5448,103132.0
2015-11-16 14:15:00,9.75,9.76,9.74,9.75,124052.0,7.5525,7.5603,7.5448,7.5525,124052.0
2015-11-16 14:20:00,9.75,9.75,9.74,9.74,84804.0,7.5525,7.5525,7.5448,7.5448,84804.0
2015-11-16 14:25:00,9.74,9.74,9.74,9.74,26004.0,7.5448,7.5448,7.5448,7.5448,26004.0
2015-11-16 14:30:00,9.74,9.74,9.73,9.74,48068.0,7.5448,7.5448,7.5371,7.5448,48068.0
2015-11-16 14:35:00,9.74,9.74,9.73,9.73,31512.0,7.5448,7.5448,7.5371,7.5371,31512.0
2015-11-16 14:40:00,9.74,9.74,9.73,9.73,30296.0,7.5448,7.5448,7.5371,7.5371,30296.0
2015-11-16 14:45:00,9.74,9.74,9.72,9.73,49424.0,7.5448,7.5448,7.5293,7.5371,49424.0
2015-11-16 14:50:00,9.72,9.73,9.71,9.72,38584.0,7.5293,7.5371,7.5216,7.5293,38584.0
2015-11-16 14:55:00,9.72,9.72,9.71,9.72,29192.0,7.5293,7.5293,7.5216,7.5293,29192.0
2015-11-16 15:00:00,9.72,9.74,9.72,9.74,43288.0,7.5293,7.5448,7.5293,7.5448,43288.0
2015-11-16 15:05:00,9.74,9.74,9.74,9.74,52100.0,7.5448,7.5448,7.5448,7.5448,52100.0
2015-11-16 15:10:00,9.74,9.75,9.74,9.75,60476.0,7.5448,7.5525,7.5448,7.5525,60476.0
2015-11-16 15:15:00,9.75,9.76,9.75,9.75,86884.0,7.5525,7.5603,7.5525,7.5525,86884.0
2015-11-16 15:20:00,9.76,9.78,9.76,9.78,116636.0,7.5603,7.5758,7.5603,7.5758,116636.0
2015-11-16 15:25:00,9.78,9.79,9.78,9.78,106460.0,7.5758,7.5835,7.5758,7.5758,106460.0
2015-11-16 15:30:00,9.78,9.78,9.76,9.77,116824.0,7.5758,7.5758,7.5603,7.568,116824.0
2015-11-16 15:35:00,9.77,9.78,9.76,9.76,72732.0,7.568,7.5758,7.5603,7.5603,72732.0
2015-11-16 15:40:00,9.77,9.77,9.75,9.77,85848.0,7.568,7.568,7.5525,7.568,85848.0
2015-11-16 15:45:00,9.77,9.78,9.76,9.78,201196.0,7.568,7.5758,7.5603,7.5758,201196.0
2015-11-16 15:50:00,9.78,9.79,9.77,9.78,230872.0,7.5758,7.5835,7.568,7.5758,230872.0
2015-11-16 15:55:00,9.78,9.79,9.78,9.79,386788.0,7.5758,7.5835,7.5758,7.5835,386788.0
2015-11-17 09:30:00,9.65,9.8,9.65,9.79,97768.0,7.4751,7.5913,7.4751,7.5835,97768.0
2015-11-17 09:35:00,9.78,9.78,9.71,9.72,130888.0,7.5758,7.5758,7.5216,7.5293,130888.0
2015-11-17 09:40:00,9.72,9.73,9.7,9.72,104384.0,7.5293,7.5371,7.5138,7.5293,104384.0
2015-11-17 09:45:00,9.71,9.74,9.71,9.73,122600.0,7.5216,7.5448,7.5216,7.5371,122600.0
2015-11-17 09:50:00,9.73,9.77,9.73,9.77,43600.0,7.5371,7.568,7.5371,7.568,43600.0
2015-11-17 09:55:00,9.76,9.77,9.74,9.76,35712.0,7.5603,7.568,7.5448,7.5603,35712.0
2015-11-17 10:00:00,9.76,9.77,9.7,9.7,104256.0,7.5603,7.568,7.5138,7.5138,104256.0
2015-11-17 10:05:00,9.7,9.71,9.68,9.7,59388.0,7.5138,7.5216,7.4983,7.5138,59388.0
2015-11-17 10:10:00,9.7,9.73,9.7,9.71,76956.0,7.5138,7.5371,7.5138,7.5216,76956.0
2015-11-17 10:15:00,9.7,9.71,9.7,9.7,41944.0,7.5138,7.5216,7.5138,7.5138,41944.0
2015-11-17 10:20:00,9.7,9.71,9.7,9.71,52812.0,7.5138,7.5216,7.5138,7.5216,52812.0
2015-11-17 10:25:00,9.71,9.73,9.7,9.72,43860.0,7.5216,7.5371,7.5138,7.5293,43860.0
2015-11-17 10:30:00,9.72,9.74,9.72,9.74,29044.0,7.5293,7.5448,7.5293,7.5448,29044.0
2015-11-17 10:35:00,9.74,9.75,9.74,9.75,53740.0,7.5448,7.5525,7.5448,7.5525,53740.0
2015-11-17 10:40:00,9.75,9.76,9.74,9.75,39960.0,7.5525,7.5603,7.5448,7.5525,39960.0
2015-11-17 10:45:00,9.75,9.76,9.75,9.76,51568.0,7.5525,7.5603,7.5525,7.5603,51568.0
2015-11-17 10:50:00,9.76,9.77,9.74,9.75,91504.0,7.5603,7.568,7.5448,7.5525,91504.0
2015-11-17 10:55:00,9.74,9.76,9.74,9.74,93088.0,7.5448,7.5603,7.5448,7.5448,93088.0
2015-11-17 11:00:00,9.75,9.75,9.74,9.74,38032.0,7.5525,7.5525,7.5448,7.5448,38032.0
2015-11-17 11:05:00,9.74,9.75,9.74,9.75,38400.0,7.5448,7.5525,7.5448,7.5525,38400.0
2015-11-17 11:10:00,9.75,9.78,9.75,9.78,58876.0,7.5525,7.5758,7.5525,7.5758,58876.0
2015-11-17 11:15:00,9.78,9.79,9.77,9.78,44096.0,7.5758,7.5835,7.568,7.5758,44096.0
2015-11-17 11:20:00,9.78,9.79,9.78,9.78,26772.0,7.5758,7.5835,7.5758,7.5758,26772.0
2015-11-17 11:25:00,9.78,9.8,9.78,9.79,50968.0,7.5758,7.5913,7.5758,7.5835,50968.0
2015-11-17 11:30:00,9.8,9.81,9.79,9.81,51496.0,7.5913,7.599,7.5835,7.599,51496.0
2015-11-17 11:35:00,9.81,9.81,9.79,9.8,77748.0,7.599,7.599,7.5835,7.5913,77748.0
2015-11-17 11:40:00,9.8,9.8,9.8,9.8,29036.0,7.5913,7.5913,7.5913,7.5913,29036.0
2015-11-17 11:45:00,9.8,9.81,9.79,9.79,28332.0,7.5913,7.599,7.5835,7.5835,28332.0
2015-11-17 11:50:00,9.79,9.8,9.79,9.8,28112.0,7.5835,7.5913,7.5835,7.5913,28112.0
2015-11-17 11:55:00,9.8,9.8,9.79,9.79,22520.0,7.5913,7.5913,7.5835,7.5835,22520.0
2015-11-17 12:00:00,9.79,9.81,9.79,9.81,98560.0,7.5835,7.599,7.5835,7.599,98560.0
2015-11-17 12:05:00,9.81,9.82,9.8,9.8,34400.0,7.599,7.6068,7.5913,7.5913,34400.0
2015-11-17 12:10:00,9.8,9.81,9.79,9.81,62608.0,7.5913,7.599,7.5835,7.599,62608.0
2015-11-17 12:15:00,9.8,9.81,9.79,9.79,49256.0,7.5913,7.599,7.5835,7.5835,49256.0
2015-11-17 12:20:00,9.79,9.8,9.77,9.77,24632.0,7.5835,7.5913,7.568,7.568,24632.0
2015-11-17 12:25:00,9.78,9.78,9.77,9.77,20112.0,7.5758,7.5758,7.568,7.568,20112.0
2015-11-17 12:30:00,9.77,9.78,9.77,9.77,27104.0,7.568,7.5758,7.568,7.568,27104.0
2015-11-17 12:35:00,9.77,9.77,9.75,9.76,26436.0,7.568,7.568,7.5525,7.5603,26436.0
2015-11-17 12:40:00,9.76,9.76,9.75,9.76,36832.0,7.5603,7.5603,7.5525,7.5603,36832.0
2015-11-17 12:45:00,9.76,9.77,9.76,9.77,24644.0,7.5603,7.568,7.5603,7.568,24644.0
2015-11-17 12:50:00,9.77,9.78,9.76,9.76,39000.0,7.568,7.5758,7.5603,7.5603,39000.0
2015-11-17 12:55:00,9.77,9.78,9.77,9.77,26920.0,7.568,7.5758,7.568,7.568,26920.0
2015-11-17 13:00:00,9.77,9.78,9.77,9.78,38800.0,7.568,7.5758,7.568,7.5758,38800.0
2015-11-17 13:05:00,9.78,9.78,9.76,9.77,22872.0,7.5758,7.5758,7.5603,7.568,22872.0
2015-11-17 13:10:00,9.77,9.78,9.76,9.78,21328.0,7.568,7.5758,7.5603,7.5758,21328.0
2015-11-17 13:15:00,9.77,9.77,9.76,9.76,16400.0,7.568,7.568,7.5603,7.5603,16400.0
2015-11-17 13:20:00,9.76,9.76,9.75,9.76,34088.0,7.5603,7.5603,7.5525,7.5603,34088.0
2015-11-17 13:25:00,9.76,9.76,9.74,9.74,23844.0,7.5603,7.5603,7.5448,7.5448,23844.0
2015-11-17 13:30:00,9.74,9.76,9.74,9.76,40112.0,7.5448,7.5603,7.5448,7.5603,40112.0
2015-11-17 13:35:00,9.76,9.76,9.74,9.75,38768.0,7.5603,7.5603,7.5448,7.5525,38768.0
2015-11-17 13:40:00,9.74,9.75,9.73,9.74,18308.0,7.5448,7.5525,7.5371,7.5448,18308.0
2015-11-17 13:45:00,9.74,9.75,9.74,9.74,25096.0,7.5448,7.5525,7.5448,7.5448,25096.0
2015-11-17 13:50:00,9.74,9.75,9.74,9.75,9200.0,7.5448,7.5525,7.5448,7.5525,9200.0
2015-11-17 13:55:00,9.76,9.76,9.76,9.76,17448.0,7.5603,7.5603,7.5603,7.5603,17448.0
2015-11-17 14:00:00,9.76,9.76,9.76,9.76,19968.0,7.5603,7.5603,7.5603,7.5603,19968.0
2015-11-17 14:05:00,9.76,9.77,9.75,9.77,23916.0,7.5603,7.568,7.5525,7.568,23916.0
2015-11-17 14:10:00,9.77,9.77,9.76,9.76,17948.0,7.568,7.568,7.5603,7.5603,17948.0
2015-11-17 14:15:00,9.76,9.77,9.75,9.76,40184.0,7.5603,7.568,7.5525,7.5603,40184.0
2015-11-17 14:20:00,9.76,9.76,9.74,9.75,25072.0,7.5603,7.5603,7.5448,7.5525,25072.0
2015-11-17 14:25:00,9.75,9.76,9.73,9.73,88708.0,7.5525,7.5603,7.5371,7.5371,88708.0
2015-11-17 14:30:00,9.74,9.74,9.72,9.73,42460.0,7.5448,7.5448,7.5293,7.5371,42460.0
2015-11-17 14:35:00,9.73,9.74,9.72,9.73,48688.0,7.5371,7.5448,7.5293,7.5371,48688.0
2015-11-17 14:40:00,9.73,9.74,9.72,9.72,54148.0,7.5371,7.5448,7.5293,7.5293,54148.0
2015-11-17 14:45:00,9.72,9.74,9.72,9.74,33468.0,7.5293,7.5448,7.5293,7.5448,33468.0
2015-11-17 14:50:00,9.74,9.74,9.73,9.73,57004.0,7.5448,7.5448,7.5371,7.5371,57004.0
2015-11-17 14:55:00,9.73,9.75,9.73,9.74,47956.0,7.5371,7.5525,7.5371,7.5448,47956.0
2015-11-17 15:00:00,9.74,9.74,9.72,9.72,100616.0,7.5448,7.5448,7.5293,7.5293,100616.0
2015-11-17 15:05:00,9.72,9.73,9.72,9.72,69564.0,7.5293,7.5371,7.5293,7.5293,69564.0
2015-11-17 15:10:00,9.72,9.72,9.7,9.7,97896.0,7.5293,7.5293,7.5138,7.5138,97896.0
2015-11-17 15:15:00,9.71,9.72,9.7,9.71,75476.0,7.5216,7.5293,7.5138,7.5216,75476.0
2015-11-17 15:20:00,9.7,9.71,9.7,9.7,114760.0,7.5138,7.5216,7.5138,7.5138,114760.0
2015-11-17 15:25:00,9.7,9.7,9.69,9.7,97860.0,7.5138,7.5138,7.5061,7.5138,97860.0
2015-11-17 15:30:00,9.7,9.72,9.69,9.72,130520.0,7.5138,7.5293,7.5061,7.5293,130520.0
2015-11-17 15:35:00,9.72,9.72,9.7,9.71,110420.0,7.5293,7.5293,7.5138,7.5216,110420.0
2015-11-17 15:40:00,9.7,9.72,9.7,9.72,148788.0,7.5138,7.5293,7.5138,7.5293,148788.0
2015-11-17 15:45:00,9.72,9.72,9.69,9.7,167888.0,7.5293,7.5293,7.5061,7.5138,167888.0
2015-11-17 15:50:00,9.7,9.72,9.7,9.71,149908.0,7.5138,7.5293,7.5138,7.5216,149908.0
2015-11-17 15:55:00,9.71,9.72,9.71,9.72,347144.0,7.5216,7.5293,7.5216,7.5293,347144.0
2015-11-18 09:30:00,9.76,9.79,9.69,9.7,105572.0,7.5603,7.5835,7.5061,7.5138,105572.0
2015-11-18 09:35:00,9.71,9.74,9.71,9.74,12476.0,7.5216,7.5448,7.5216,7.5448,12476.0
2015-11-18 09:40:00,9.74,9.75,9.72,9.73,25404.0,7.5448,7.5525,7.5293,7.5371,25404.0
2015-11-18 09:45:00,9.74,9.77,9.73,9.77,40664.0,7.5448,7.568,7.5371,7.568,40664.0
2015-11-18 09:50:00,9.77,9.8,9.76,9.8,74152.0,7.568,7.5913,7.5603,7.5913,74152.0
2015-11-18 09:55:00,9.79,9.81,9.78,9.78,101876.0,7.5835,7.599,7.5758,7.5758,101876.0
2015-11-18 10:00:00,9.78,9.79,9.78,9.79,37956.0,7.5758,7.5835,7.5758,7.5835,37956.0
2015-11-18 10:05:00,9.79,9.8,9.79,9.8,30684.0,7.5835,7.5913,7.5835,7.5913,30684.0
2015-11-18 10:10:00,9.8,9.8,9.77,9.77,88936.0,7.5913,7.5913,7.568,7.568,88936.0
2015-11-18 10:15:00,9.77,9.77,9.76,9.77,33052.0,7.568,7.568,7.5603,7.568,33052.0
2015-11-18 10:20:00,9.77,9.77,9.76,9.76,39324.0,7.568,7.568,7.5603,7.5603,39324.0
2015-11-18 10:25:00,9.76,9.76,9.73,9.74,67712.0,7.5603,7.5603,7.5371,7.5448,67712.0
2015-11-18 10:30:00,9.74,9.75,9.73,9.73,58460.0,7.5448,7.5525,7.5371,7.5371,58460.0
2015-11-18 10:35:00,9.72,9.73,9.71,9.72,30420.0,7.5293,7.5371,7.5216,7.5293,30420.0
2015-11-18 10:40:00,9.73,9.74,9.73,9.74,47600.0,7.5371,7.5448,7.5371,7.5448,47600.0
2015-11-18 10:45:00,9.74,9.74,9.72,9.73,78304.0,7.5448,7.5448,7.5293,7.5371,78304.0
2015-11-18 10:50:00,9.73,9.74,9.72,9.74,69200.0,7.5371,7.5448,7.5293,7.5448,69200.0
2015-11-18 10:55:00,9.74,9.76,9.73,9.75,71504.0,7.5448,7.5603,7.5371,7.5525,71504.0
2015-11-18 11:00:00,9.75,9.75,9.74,9.75,31472.0,7.5525,7.5525,7.5448,7.5525,31472.0
2015-11-18 11:05:00,9.75,9.77,9.74,9.77,157528.0,7.5525,7.568,7.5448,7.568,157528.0
2015-11-18 11:10:00,9.77,9.83,9.75,9.8,644316.0,7.568,7.6145,7.5525,7.5913,644316.0
2015-11-18 11:15:00,9.8,9.81,9.79,9.8,60392.0,7.5913,7.599,7.5835,7.5913,60392.0
2015-11-18 11:20:00,9.8,9.81,9.8,9.81,18680.0,7.5913,7.599,7.5913,7.599,18680.0
2015-11-18 11:25:00,9.8,9.82,9.8,9.82,51532.0,7.5913,7.6068,7.5913,7.6068,51532.0
2015-11-18 11:30:00,9.82,9.88,9.82,9.87,191740.0,7.6068,7.6533,7.6068,7.6455,191740.0
2015-11-18 11:35:00,9.87,9.87,9.85,9.86,84052.0,7.6455,7.6455,7.63,7.6378,84052.0
2015-11-18 11:40:00,9.86,9.87,9.85,9.87,28704.0,7.6378,7.6455,7.63,7.6455,28704.0
2015-11-18 11:45:00,9.87,9.87,9.85,9.85,53604.0,7.6455,7.6455,7.63,7.63,53604.0
2015-11-18 11:50:00,9.86,9.86,9.85,9.85,37300.0,7.6378,7.6378,7.63,7.63,37300.0
2015-11-18 11:55:00,9.85,9.85,9.83,9.84,49588.0,7.63,7.63,7.6145,7.6223,49588.0
2015-11-18 12:00:00,9.84,9.84,9.83,9.83,41648.0,7.6223,7.6223,7.6145,7.6145,41648.0
2015-11-18 12:05:00,9.84,9.84,9.83,9.83,47396.0,7.6223,7.6223,7.6145,7.6145,47396.0
2015-11-18 12:10:00,9.83,9.84,9.83,9.84,31052.0,7.6145,7.6223,7.6145,7.6223,31052.0
2015-11-18 12:15:00,9.84,9.86,9.84,9.85,67584.0,7.6223,7.6378,7.6223,7.63,67584.0
2015-11-18 12:20:00,9.85,9.86,9.83,9.83,58776.0,7.63,7.6378,7.6145,7.6145,58776.0
2015-11-18 12:25:00,9.83,9.83,9.83,9.83,17676.0,7.6145,7.6145,7.6145,7.6145,17676.0
2015-11-18 12:30:00,9.84,9.85,9.83,9.83,39100.0,7.6223,7.63,7.6145,7.6145,39100.0
2015-11-18 12:35:00,9.83,9.84,9.83,9.83,19240.0,7.6145,7.6223,7.6145,7.6145,19240.0
2015-11-18 12:40:00,9.83,9.83,9.82,9.82,44680.0,7.6145,7.6145,7.6068,7.6068,44680.0
2015-11-18 12:45:00,9.82,9.84,9.82,9.83,18600.0,7.6068,7.6223,7.6068,7.6145,18600.0
2015-11-18 12:50:00,9.83,9.83,9.82,9.83,26912.0,7.6145,7.6145,7.6068,7.6145,26912.0
2015-11-18 12:55:00,9.83,9.84,9.82,9.83,34296.0,7.6145,7.6223,7.6068,7.6145,34296.0
2015-11-18 13:00:00,9.82,9.83,9.82,9.82,34640.0,7.6068,7.6145,7.6068,7.6068,34640.0
2015-11-18 13:05:00,9.82,9.83,9.81,9.83,20888.0,7.6068,7.6145,7.599,7.6145,20888.0
2015-11-18 13:10:00,9.83,9.85,9.82,9.84,48748.0,7.6145,7.63,7.6068,7.6223,48748.0
2015-11-18 13:15:00,9.84,9.84,9.82,9.83,37548.0,7.6223,7.6223,7.6068,7.6145,37548.0
2015-11-18 13:20:00,9.83,9.84,9.83,9.84,31504.0,7.6145,7.6223,7.6145,7.6223,31504.0
2015-11-18 13:25:00,9.84,9.84,9.83,9.83,22556.0,7.6223,7.6223,7.6145,7.6145,22556.0
2015-11-18 13:30:00,9.83,9.83,9.81,9.82,30140.0,7.6145,7.6145,7.599,7.6068,30140.0
2015-11-18 13:35:00,9.82,9.82,9.81,9.81,40600.0,7.6068,7.6068,7.599,7.599,40600.0
2015-11-18 13:40:00,9.81,9.82,9.81,9.82,24116.0,7.599,7.6068,7.599,7.6068,24116.0
2015-11-18 13:45:00,9.82,9.82,9.81,9.81,209292.0,7.6068,7.6068,7.599,7.599,209292.0
2015-11-18 13:50:00,9.81,9.81,9.81,9.81,41188.0,7.599,7.599,7.599,7.599,41188.0
2015-11-18 13:55:00,9.81,9.82,9.81,9.81,22548.0,7.599,7.6068,7.599,7.599,22548.0
2015-11-18 14:00:00,9.82,9.83,9.8,9.81,70604.0,7.6068,7.6145,7.5913,7.599,70604.0
2015-11-18 14:05:00,9.81,9.85,9.81,9.85,40340.0,7.599,7.63,7.599,7.63,40340.0
2015-11-18 14:10:00,9.85,9.88,9.85,9.87,65552.0,7.63,7.6533,7.63,7.6455,65552.0
2015-11-18 14:15:00,9.87,9.88,9.86,9.86,43748.0,7.6455,7.6533,7.6378,7.6378,43748.0
2015-11-18 14:20:00,9.85,9.87,9.85,9.86,33020.0,7.63,7.6455,7.63,7.6378,33020.0
2015-11-18 14:25:00,9.85,9.86,9.85,9.85,35084.0,7.63,7.6378,7.63,7.63,35084.0
2015-11-18 14:30:00,9.85,9.85,9.83,9.85,77616.0,7.63,7.63,7.6145,7.63,77616.0
2015-11-18 14:35:00,9.84,9.85,9.83,9.84,176328.0,7.6223,7.63,7.6145,7.6223,176328.0
2015-11-18 14:40:00,9.84,9.86,9.84,9.86,48284.0,7.6223,7.6378,7.6223,7.6378,48284.0
2015-11-18 14:45:00,9.86,9.86,9.85,9.86,35876.0,7.6378,7.6378,7.63,7.6378,35876.0
2015-11-18 14:50:00,9.85,9.87,9.85,9.86,142664.0,7.63,7.6455,7.63,7.6378,142664.0
2015-11-18 14:55:00,9.85,9.87,9.85,9.87,94068.0,7.63,7.6455,7.63,7.6455,94068.0
2015-11-18 15:00:00,9.87,9.88,9.87,9.87,41508.0,7.6455,7.6533,7.6455,7.6455,41508.0
2015-11-18 15:05:00,9.87,9.88,9.87,9.87,92696.0,7.6455,7.6533,7.6455,7.6455,92696.0
2015-11-18 15:10:00,9.87,9.88,9.87,9.88,64016.0,7.6455,7.6533,7.6455,7.6533,64016.0
2015-11-18 15:15:00,9.88,9.89,9.88,9.89,53876.0,7.6533,7.661,7.6533,7.661,53876.0
2015-11-18 15:20:00,9.88,9.89,9.88,9.88,47404.0,7.6533,7.661,7.6533,7.6533,47404.0
2015-11-18 15:25:00,9.88,9.89,9.88,9.88,82096.0,7.6533,7.661,7.6533,7.6533,82096.0
2015-11-18 15:30:00,9.88,9.91,9.88,9.91,126480.0,7.6533,7.6765,7.6533,7.6765,126480.0
2015-11-18 15:35:00,9.91,9.93,9.9,9.91,364064.0,7.6765,7.692,7.6687,7.6765,364064.0
2015-11-18 15:40:00,9.91,9.92,9.9,9.9,198020.0,7.6765,7.6842,7.6687,7.6687,198020.0
2015-11-18 15:45:00,9.9,9.92,9.9,9.92,227868.0,7.6687,7.6842,7.6687,7.6842,227868.0
2015-11-18 15:50:00,9.92,9.93,9.91,9.93,167600.0,7.6842,7.692,7.6765,7.692,167600.0
2015-11-18 15:55:00,9.93,9.93,9.92,9.92,386780.0,7.692,7.692,7.6842,7.6842,386780.0
2015-11-19 09:30:00,9.9,9.9,9.83,9.85,195840.0,7.6687,7.6687,7.6145,7.63,195840.0
2015-11-19 09:35:00,9.86,9.86,9.77,9.77,144088.0,7.6378,7.6378,7.568,7.568,144088.0
2015-11-19 09:40:00,9.77,9.81,9.77,9.79,276724.0,7.568,7.599,7.568,7.5835,276724.0
2015-11-19 09:45:00,9.79,9.82,9.78,9.81,295208.0,7.5835,7.6068,7.5758,7.599,295208.0
2015-11-19 09:50:00,9.82,9.84,9.81,9.82,401872.0,7.6068,7.6223,7.599,7.6068,401872.0
2015-11-19 09:55:00,9.82,9.83,9.81,9.81,109028.0,7.6068,7.6145,7.599,7.599,109028.0
2015-11-19 10:00:00,9.81,9.83,9.79,9.82,212788.0,7.599,7.6145,7.5835,7.6068,212788.0
2015-11-19 10:05:00,9.82,9.86,9.82,9.84,149540.0,7.6068,7.6378,7.6068,7.6223,149540.0
2015-11-19 10:10:00,9.84,9.85,9.82,9.82,66168.0,7.6223,7.63,7.6068,7.6068,66168.0
2015-11-19 10:15:00,9.81,9.81,9.79,9.8,117148.0,7.599,7.599,7.5835,7.5913,117148.0
2015-11-19 10:20:00,9.8,9.82,9.8,9.81,61888.0,7.5913,7.6068,7.5913,7.599,61888.0
2015-11-19 10:25:00,9.81,9.81,9.79,9.81,96776.0,7.599,7.599,7.5835,7.599,96776.0
2015-11-19 10:30:00,9.81,9.82,9.8,9.8,106208.0,7.599,7.6068,7.5913,7.5913,106208.0
2015-11-19 10:35:00,9.8,9.81,9.8,9.81,75112.0,7.5913,7.599,7.5913,7.599,75112.0
2015-11-19 10:40:00,9.81,9.81,9.8,9.8,73400.0,7.599,7.599,7.5913,7.5913,73400.0
2015-11-19 10:45:00,9.8,9.81,9.79,9.79,300184.0,7.5913,7.599,7.5835,7.5835,300184.0
2015-11-19 10:50:00,9.79,9.79,9.77,9.78,135240.0,7.5835,7.5835,7.568,7.5758,135240.0
2015-11-19 10:55:00,9.78,9.79,9.78,9.79,100692.0,7.5758,7.5835,7.5758,7.5835,100692.0
2015-11-19 11:00:00,9.79,9.79,9.78,9.79,63448.0,7.5835,7.5835,7.5758,7.5835,63448.0
2015-11-19 11:05:00,9.79,9.81,9.79,9.81,91252.0,7.5835,7.599,7.5835,7.599,91252.0
2015-11-19 11:10:00,9.81,9.81,9.79,9.79,118180.0,7.599,7.599,7.5835,7.5835,118180.0
2015-11-19 11:15:00,9.79,9.8,9.79,9.79,59820.0,7.5835,7.5913,7.5835,7.5835,59820.0
2015-11-19 11:20:00,9.79,9.79,9.78,9.78,63160.0,7.5835,7.5835,7.5758,7.5758,63160.0
2015-11-19 11:25:00,9.78,9.79,9.78,9.78,127236.0,7.5758,7.5835,7.5758,7.5758,127236.0
2015-11-19 11:30:00,9.78,9.78,9.77,9.78,188940.0,7.5758,7.5758,7.568,7.5758,188940.0
2015-11-19 11:35:00,9.78,9.78,9.77,9.78,111468.0,7.5758,7.5758,7.568,7.5758,111468.0
2015-11-19 11:40:00,9.78,9.78,9.78,9.78,67320.0,7.5758,7.5758,7.5758,7.5758,67320.0
2015-11-19 11:45:00,9.78,9.79,9.78,9.78,55468.0,7.5758,7.5835,7.5758,7.5758,55468.0
2015-11-19 11:50:00,9.78,9.78,9.77,9.78,77248.0,7.5758,7.5758,7.568,7.5758,77248.0
2015-11-19 11:55:00,9.78,9.8,9.78,9.79,81996.0,7.5758,7.5913,7.5758,7.5835,81996.0
2015-11-19 12:00:00,9.79,9.81,9.79,9.81,63260.0,7.5835,7.599,7.5835,7.599,63260.0
2015-11-19 12:05:00,9.8,9.81,9.8,9.81,40268.0,7.5913,7.599,7.5913,7.599,40268.0
2015-11-19 12:10:00,9.81,9.82,9.8,9.81,61300.0,7.599,7.6068,7.5913,7.599,61300.0
2015-11-19 12:15:00,9.81,9.82,9.8,9.81,84176.0,7.599,7.6068,7.5913,7.599,84176.0
2015-11-19 12:20:00,9.81,9.81,9.81,9.81,69384.0,7.599,7.599,7.599,7.599,69384.0
2015-11-19 12:25:00,9.81,9.83,9.81,9.83,77956.0,7.599,7.6145,7.599,7.6145,77956.0
2015-11-19 12:30:00,9.83,9.84,9.82,9.84,67260.0,7.6145,7.6223,7.6068,7.6223,67260.0
2015-11-19 12:35:00,9.84,9.85,9.84,9.84,72244.0,7.6223,7.63,7.6223,7.6223,72244.0
2015-11-19 12:40:00,9.84,9.85,9.84,9.85,43276.0,7.6223,7.63,7.6223,7.63,43276.0
2015-11-19 12:45:00,9.85,9.86,9.85,9.85,69796.0,7.63,7.6378,7.63,7.63,69796.0
2015-11-19 12:50:00,9.86,9.86,9.85,9.86,75936.0,7.6378,7.6378,7.63,7.6378,75936.0
2015-11-19 12:55:00,9.86,9.87,9.85,9.87,116892.0,7.6378,7.6455,7.63,7.6455,116892.0
2015-11-19 13:00:00,9.87,9.87,9.86,9.86,61416.0,7.6455,7.6455,7.6378,7.6378,61416.0
2015-11-19 13:05:00,9.86,9.88,9.86,9.87,102104.0,7.6378,7.6533,7.6378,7.6455,102104.0
2015-11-19 13:10:00,9.87,9.87,9.87,9.87,28692.0,7.6455,7.6455,7.6455,7.6455,28692.0
2015-11-19 13:15:00,9.87,9.87,9.86,9.86,31060.0,7.6455,7.6455,7.6378,7.6378,31060.0
2015-11-19 13:20:00,9.86,9.87,9.85,9.85,63088.0,7.6378,7.6455,7.63,7.63,63088.0
2015-11-19 13:25:00,9.85,9.85,9.85,9.85,60088.0,7.63,7.63,7.63,7.63,60088.0
2015-11-19 13:30:00,9.85,9.85,9.84,9.84,23692.0,7.63,7.63,7.6223,7.6223,23692.0
2015-11-19 13:35:00,9.84,9.84,9.82,9.83,29644.0,7.6223,7.6223,7.6068,7.6145,29644.0
2015-11-19 13:40:00,9.82,9.84,9.82,9.84,53668.0,7.6068,7.6223,7.6068,7.6223,53668.0
2015-11-19 13:45:00,9.84,9.84,9.83,9.83,20036.0,7.6223,7.6223,7.6145,7.6145,20036.0
2015-11-19 13:50:00,9.83,9.84,9.82,9.84,71336.0,7.6145,7.6223,7.6068,7.6223,71336.0
2015-11-19 13:55:00,9.84,9.84,9.83,9.83,31780.0,7.6223,7.6223,7.6145,7.6145,31780.0
2015-11-19 14:00:00,9.83,9.83,9.82,9.83,41544.0,7.6145,7.6145,7.6068,7.6145,41544.0
2015-11-19 14:05:00,9.82,9.83,9.81,9.81,186324.0,7.6068,7.6145,7.599,7.599,186324.0
2015-11-19 14:10:00,9.81,9.81,9.81,9.81,45784.0,7.599,7.599,7.599,7.599,45784.0
2015-11-19 14:15:00,9.81,9.83,9.81,9.81,78792.0,7.599,7.6145,7.599,7.599,78792.0
2015-11-19 14:20:00,9.81,9.83,9.81,9.82,33888.0,7.599,7.6145,7.599,7.6068,33888.0
2015-11-19 14:25:00,9.82,9.82,9.82,9.82,21716.0,7.6068,7.6068,7.6068,7.6068,21716.0
2015-11-19 14:30:00,9.82,9.82,9.81,9.81,113932.0,7.6068,7.6068,7.599,7.599,113932.0
2015-11-19 14:35:00,9.81,9.83,9.81,9.82,94428.0,7.599,7.6145,7.599,7.6068,94428.0
2015-11-19 14:40:00,9.82,9.82,9.82,9.82,26272.0,7.6068,7.6068,7.6068,7.6068,26272.0
2015-11-19 14:45:00,9.82,9.84,9.82,9.84,52308.0,7.6068,7.6223,7.6068,7.6223,52308.0
2015-11-19 14:50:00,9.84,9.86,9.84,9.86,58380.0,7.6223,7.6378,7.6223,7.6378,58380.0
2015-11-19 14:55:00,9.86,9.87,9.86,9.86,44124.0,7.6378,7.6455,7.6378,7.6378,44124.0
2015-11-19 15:00:00,9.86,9.87,9.86,9.87,46572.0,7.6378,7.6455,7.6378,7.6455,46572.0
2015-11-19 15:05:00,9.87,9.87,9.86,9.86,50860.0,7.6455,7.6455,7.6378,7.6378,50860.0
2015-11-19 15:10:00,9.86,9.87,9.86,9.86,93932.0,7.6378,7.6455,7.6378,7.6378,93932.0
2015-11-19 15:15:00,9.86,9.87,9.86,9.87,106980.0,7.6378,7.6455,7.6378,7.6455,106980.0
2015-11-19 15:20:00,9.87,9.88,9.86,9.87,116844.0,7.6455,7.6533,7.6378,7.6455,116844.0
2015-11-19 15:25:00,9.87,9.88,9.87,9.87,104624.0,7.6455,7.6533,7.6455,7.6455,104624.0
2015-11-19 15:30:00,9.87,9.88,9.86,9.86,109808.0,7.6455,7.6533,7.6378,7.6378,109808.0
2015-11-19 15:35:00,9.86,9.86,9.86,9.86,157352.0,7.6378,7.6378,7.6378,7.6378,157352.0
2015-11-19 15:40:00,9.86,9.87,9.86,9.86,105616.0,7.6378,7.6455,7.6378,7.6378,105616.0
2015-11-19 15:45:00,9.86,9.87,9.86,9.86,79868.0,7.6378,7.6455,7.6378,7.6378,79868.0
2015-11-19 15:50:00,9.86,9.87,9.86,9.87,213176.0,7.6378,7.6455,7.6378,7.6455,213176.0
2015-11-19 15:55:00,9.87,9.87,9.86,9.87,364728.0,7.6455,7.6455,7.6378,7.6455,364728.0
2015-11-20 09:30:00,9.92,9.97,9.89,9.93,533068.0,7.6842,7.723,7.661,7.692,533068.0
2015-11-20 09:35:00,9.94,9.94,9.9,9.92,52508.0,7.6997,7.6997,7.6687,7.6842,52508.0
2015-11-20 09:40:00,9.92,9.96,9.92,9.96,90272.0,7.6842,7.7152,7.6842,7.7152,90272.0
2015-11-20 09:45:00,9.96,9.96,9.94,9.94,64124.0,7.7152,7.7152,7.6997,7.6997,64124.0
2015-11-20 09:50:00,9.95,9.99,9.95,9.99,68512.0,7.7075,7.7385,7.7075,7.7385,68512.0
2015-11-20 09:55:00,9.99,10.01,9.98,9.99,188216.0,7.7385,7.754,7.7307,7.7385,188216.0
2015-11-20 10:00:00,9.99,10.0,9.95,9.95,109788.0,7.7385,7.7462,7.7075,7.7075,109788.0
2015-11-20 10:05:00,9.95,9.97,9.95,9.97,34872.0,7.7075,7.723,7.7075,7.723,34872.0
2015-11-20 10:10:00,9.97,9.98,9.96,9.98,95584.0,7.723,7.7307,7.7152,7.7307,95584.0
2015-11-20 10:15:00,9.98,9.98,9.96,9.97,67376.0,7.7307,7.7307,7.7152,7.723,67376.0
2015-11-20 10:20:00,9.97,9.97,9.96,9.96,32628.0,7.723,7.723,7.7152,7.7152,32628.0
2015-11-20 10:25:00,9.97,9.97,9.95,9.96,176608.0,7.723,7.723,7.7075,7.7152,176608.0
2015-11-20 10:30:00,9.96,9.97,9.96,9.97,37412.0,7.7152,7.723,7.7152,7.723,37412.0
2015-11-20 10:35:00,9.97,9.99,9.96,9.98,44796.0,7.723,7.7385,7.7152,7.7307,44796.0
2015-11-20 10:40:00,9.98,10.0,9.98,9.99,96596.0,7.7307,7.7462,7.7307,7.7385,96596.0
2015-11-20 10:45:00,9.99,10.0,9.99,9.99,53172.0,7.7385,7.7462,7.7385,7.7385,53172.0
2015-11-20 10:50:00,9.99,9.99,9.98,9.98,45036.0,7.7385,7.7385,7.7307,7.7307,45036.0
2015-11-20 10:55:00,9.99,9.99,9.98,9.98,77200.0,7.7385,7.7385,7.7307,7.7307,77200.0
2015-11-20 11:00:00,9.98,9.99,9.97,9.99,55792.0,7.7307,7.7385,7.723,7.7385,55792.0
2015-11-20 11:05:00,9.99,10.01,9.99,10.0,74992.0,7.7385,7.754,7.7385,7.7462,74992.0
2015-11-20 11:10:00,10.0,10.0,9.99,9.99,42688.0,7.7462,7.7462,7.7385,7.7385,42688.0
2015-11-20 11:15:00,9.99,10.02,9.99,10.02,65896.0,7.7385,7.7617,7.7385,7.7617,65896.0
2015-11-20 11:20:00,10.02,10.02,10.01,10.01,67748.0,7.7617,7.7617,7.754,7.754,67748.0
2015-11-20 11:25:00,10.01,10.01,9.99,9.99,65404.0,7.754,7.754,7.7385,7.7385,65404.0
2015-11-20 11:30:00,9.99,10.01,9.99,10.0,36968.0,7.7385,7.754,7.7385,7.7462,36968.0
2015-11-20 11:35:00,10.0,10.0,9.99,9.99,45868.0,7.7462,7.7462,7.7385,7.7385,45868.0
2015-11-20 11:40:00,9.99,10.0,9.98,9.98,71124.0,7.7385,7.7462,7.7307,7.7307,71124.0
2015-11-20 11:45:00,9.98,9.99,9.96,9.97,80196.0,7.7307,7.7385,7.7152,7.723,80196.0
2015-11-20 11:50:00,9.97,9.97,9.96,9.96,67724.0,7.723,7.723,7.7152,7.7152,67724.0
2015-11-20 11:55:00,9.96,9.98,9.96,9.98,38384.0,7.7152,7.7307,7.7152,7.7307,38384.0
2015-11-20 12:00:00,9.98,9.98,9.96,9.97,52284.0,7.7307,7.7307,7.7152,7.723,52284.0
2015-11-20 12:05:00,9.97,9.97,9.97,9.97,32636.0,7.723,7.723,7.723,7.723,32636.0
2015-11-20 12:10:00,9.97,9.97,9.96,9.96,22400.0,7.723,7.723,7.7152,7.7152,22400.0
2015-11-20 12:15:00,9.96,9.97,9.96,9.97,44984.0,7.7152,7.723,7.7152,7.723,44984.0
2015-11-20 12:20:00,9.97,9.97,9.95,9.95,44496.0,7.723,7.723,7.7075,7.7075,44496.0
2015-11-20 12:25:00,9.95,9.95,9.94,9.94,23296.0,7.7075,7.7075,7.6997,7.6997,23296.0
2015-11-20 12:30:00,9.95,9.96,9.94,9.96,109384.0,7.7075,7.7152,7.6997,7.7152,109384.0
2015-11-20 12:35:00,9.96,9.97,9.96,9.97,24548.0,7.7152,7.723,7.7152,7.723,24548.0
2015-11-20 12:40:00,9.96,9.97,9.96,9.97,36480.0,7.7152,7.723,7.7152,7.723,36480.0
2015-11-20 12:45:00,9.97,9.97,9.95,9.95,101380.0,7.723,7.723,7.7075,7.7075,101380.0
2015-11-20 12:50:00,9.95,9.95,9.93,9.93,28640.0,7.7075,7.7075,7.692,7.692,28640.0
2015-11-20 12:55:00,9.94,9.94,9.92,9.92,51200.0,7.6997,7.6997,7.6842,7.6842,51200.0
2015-11-20 13:00:00,9.93,9.94,9.93,9.93,30364.0,7.692,7.6997,7.692,7.692,30364.0
2015-11-20 13:05:00,9.93,9.93,9.92,9.92,60036.0,7.692,7.692,7.6842,7.6842,60036.0
2015-11-20 13:10:00,9.92,9.92,9.9,9.91,49388.0,7.6842,7.6842,7.6687,7.6765,49388.0
2015-11-20 13:15:00,9.91,9.92,9.9,9.92,45044.0,7.6765,7.6842,7.6687,7.6842,45044.0
2015-11-20 13:20:00,9.92,9.92,9.92,9.92,35740.0,7.6842,7.6842,7.6842,7.6842,35740.0
2015-11-20 13:25:00,9.92,9.93,9.92,9.92,153072.0,7.6842,7.692,7.6842,7.6842,153072.0
2015-11-20 13:30:00,9.92,9.92,9.9,9.91,26420.0,7.6842,7.6842,7.6687,7.6765,26420.0
2015-11-20 13:35:00,9.9,9.91,9.9,9.9,46984.0,7.6687,7.6765,7.6687,7.6687,46984.0
2015-11-20 13:40:00,9.9,9.91,9.9,9.9,220924.0,7.6687,7.6765,7.6687,7.6687,220924.0
2015-11-20 13:45:00,9.9,9.91,9.9,9.91,32992.0,7.6687,7.6765,7.6687,7.6765,32992.0
2015-11-20 13:50:00,9.91,9.91,9.9,9.9,52096.0,7.6765,7.6765,7.6687,7.6687,52096.0
2015-11-20 13:55:00,9.9,9.9,9.89,9.9,88728.0,7.6687,7.6687,7.661,7.6687,88728.0
2015-11-20 14:00:00,9.9,9.91,9.9,9.9,44432.0,7.6687,7.6765,7.6687,7.6687,44432.0
2015-11-20 14:05:00,9.9,9.91,9.9,9.91,51360.0,7.6687,7.6765,7.6687,7.6765,51360.0
2015-11-20 14:10:00,9.91,9.91,9.9,9.9,62036.0,7.6765,7.6765,7.6687,7.6687,62036.0
2015-11-20 14:15:00,9.9,9.92,9.9,9.92,53220.0,7.6687,7.6842,7.6687,7.6842,53220.0
2015-11-20 14:20:00,9.92,9.92,9.92,9.92,44792.0,7.6842,7.6842,7.6842,7.6842,44792.0
2015-11-20 14:25:00,9.92,9.92,9.91,9.91,34676.0,7.6842,7.6842,7.6765,7.6765,34676.0
2015-11-20 14:30:00,9.91,9.92,9.9,9.91,66316.0,7.6765,7.6842,7.6687,7.6765,66316.0
2015-11-20 14:35:00,9.91,9.92,9.91,9.92,49380.0,7.6765,7.6842,7.6765,7.6842,49380.0
2015-11-20 14:40:00,9.91,9.92,9.91,9.91,75328.0,7.6765,7.6842,7.6765,7.6765,75328.0
2015-11-20 14:45:00,9.91,9.92,9.9,9.9,64552.0,7.6765,7.6842,7.6687,7.6687,64552.0
2015-11-20 14:50:00,9.9,9.91,9.9,9.9,66008.0,7.6687,7.6765,7.6687,7.6687,66008.0
2015-11-20 14:55:00,9.9,9.9,9.89,9.89,42936.0,7.6687,7.6687,7.661,7.661,42936.0
2015-11-20 15:00:00,9.89,9.9,9.88,9.88,49312.0,7.661,7.6687,7.6533,7.6533,49312.0
2015-11-20 15:05:00,9.88,9.9,9.88,9.9,54924.0,7.6533,7.6687,7.6533,7.6687,54924.0
2015-11-20 15:10:00,9.9,9.9,9.9,9.9,34452.0,7.6687,7.6687,7.6687,7.6687,34452.0
2015-11-20 15:15:00,9.9,9.91,9.9,9.91,128544.0,7.6687,7.6765,7.6687,7.6765,128544.0
2015-11-20 15:20:00,9.91,9.92,9.91,9.92,91480.0,7.6765,7.6842,7.6765,7.6842,91480.0
2015-11-20 15:25:00,9.92,9.92,9.91,9.91,57088.0,7.6842,7.6842,7.6765,7.6765,57088.0
2015-11-20 15:30:00,9.91,9.92,9.91,9.92,110924.0,7.6765,7.6842,7.6765,7.6842,110924.0
2015-11-20 15:35:00,9.92,9.92,9.92,9.92,55828.0,7.6842,7.6842,7.6842,7.6842,55828.0
2015-11-20 15:40:00,9.92,9.92,9.92,9.92,44976.0,7.6842,7.6842,7.6842,7.6842,44976.0
2015-11-20 15:45:00,9.92,9.94,9.92,9.94,144716.0,7.6842,7.6997,7.6842,7.6997,144716.0
2015-11-20 15:50:00,9.94,9.94,9.92,9.92,147316.0,7.6997,7.6997,7.6842,7.6842,147316.0
2015-11-20 15:55:00,9.92,9.93,9.92,9.93,325244.0,7.6842,7.692,7.6842,7.692,325244.0
2015-11-23 09:30:00,9.91,9.93,9.87,9.91,85648.0,7.6765,7.692,7.6455,7.6765,85648.0
2015-11-23 09:35:00,9.9,9.94,9.9,9.94,162488.0,7.6687,7.6997,7.6687,7.6997,162488.0
2015-11-23 09:40:00,9.93,9.95,9.92,9.94,111264.0,7.692,7.7075,7.6842,7.6997,111264.0
2015-11-23 09:45:00,9.95,9.97,9.93,9.96,132656.0,7.7075,7.723,7.692,7.7152,132656.0
2015-11-23 09:50:00,9.95,9.96,9.9,9.91,93828.0,7.7075,7.7152,7.6687,7.6765,93828.0
2015-11-23 09:55:00,9.91,9.92,9.9,9.91,9200.0,7.6765,7.6842,7.6687,7.6765,9200.0
2015-11-23 10:00:00,9.9,9.92,9.9,9.9,16464.0,7.6687,7.6842,7.6687,7.6687,16464.0
2015-11-23 10:05:00,9.9,9.92,9.9,9.92,26000.0,7.6687,7.6842,7.6687,7.6842,26000.0
2015-11-23 10:10:00,9.92,9.94,9.92,9.93,36696.0,7.6842,7.6997,7.6842,7.692,36696.0
2015-11-23 10:15:00,9.93,9.94,9.92,9.93,88720.0,7.692,7.6997,7.6842,7.692,88720.0
2015-11-23 10:20:00,9.94,9.95,9.93,9.95,101008.0,7.6997,7.7075,7.692,7.7075,101008.0
2015-11-23 10:25:00,9.95,9.95,9.93,9.93,49920.0,7.7075,7.7075,7.692,7.692,49920.0
2015-11-23 10:30:00,9.93,9.94,9.92,9.92,47368.0,7.692,7.6997,7.6842,7.6842,47368.0
2015-11-23 10:35:00,9.92,9.93,9.92,9.92,42412.0,7.6842,7.692,7.6842,7.6842,42412.0
2015-11-23 10:40:00,9.92,9.92,9.9,9.92,30044.0,7.6842,7.6842,7.6687,7.6842,30044.0
2015-11-23 10:45:00,9.92,9.92,9.9,9.9,92784.0,7.6842,7.6842,7.6687,7.6687,92784.0
2015-11-23 10:50:00,9.9,9.92,9.9,9.91,57508.0,7.6687,7.6842,7.6687,7.6765,57508.0
2015-11-23 10:55:00,9.92,9.93,9.91,9.93,89028.0,7.6842,7.692,7.6765,7.692,89028.0
2015-11-23 11:00:00,9.92,9.93,9.91,9.92,157792.0,7.6842,7.692,7.6765,7.6842,157792.0
2015-11-23 11:05:00,9.92,9.92,9.91,9.91,158256.0,7.6842,7.6842,7.6765,7.6765,158256.0
2015-11-23 11:10:00,9.91,9.92,9.91,9.91,40952.0,7.6765,7.6842,7.6765,7.6765,40952.0
2015-11-23 11:15:00,9.91,9.91,9.9,9.91,77956.0,7.6765,7.6765,7.6687,7.6765,77956.0
2015-11-23 11:20:00,9.91,9.93,9.9,9.93,193932.0,7.6765,7.692,7.6687,7.692,193932.0
2015-11-23 11:25:00,9.92,9.92,9.91,9.92,69016.0,7.6842,7.6842,7.6765,7.6842,69016.0
2015-11-23 11:30:00,9.92,9.93,9.92,9.92,149664.0,7.6842,7.692,7.6842,7.6842,149664.0
2015-11-23 11:35:00,9.92,9.93,9.92,9.92,47700.0,7.6842,7.692,7.6842,7.6842,47700.0
2015-11-23 11:40:00,9.92,9.93,9.92,9.93,27496.0,7.6842,7.692,7.6842,7.692,27496.0
2015-11-23 11:45:00,9.93,9.93,9.92,9.92,47844.0,7.692,7.692,7.6842,7.6842,47844.0
2015-11-23 11:50:00,9.92,9.93,9.92,9.92,55340.0,7.6842,7.692,7.6842,7.6842,55340.0
2015-11-23 11:55:00,9.93,9.93,9.92,9.92,47304.0,7.692,7.692,7.6842,7.6842,47304.0
2015-11-23 12:00:00,9.92,9.92,9.92,9.92,27444.0,7.6842,7.6842,7.6842,7.6842,27444.0
2015-11-23 12:05:00,9.92,9.93,9.92,9.92,42748.0,7.6842,7.692,7.6842,7.6842,42748.0
2015-11-23 12:10:00,9.92,9.93,9.9,9.9,105192.0,7.6842,7.692,7.6687,7.6687,105192.0
2015-11-23 12:15:00,9.89,9.9,9.89,9.9,78892.0,7.661,7.6687,7.661,7.6687,78892.0
2015-11-23 12:20:00,9.89,9.9,9.89,9.9,85564.0,7.661,7.6687,7.661,7.6687,85564.0
2015-11-23 12:25:00,9.9,9.91,9.9,9.9,48808.0,7.6687,7.6765,7.6687,7.6687,48808.0
2015-11-23 12:30:00,9.9,9.9,9.88,9.89,51508.0,7.6687,7.6687,7.6533,7.661,51508.0
2015-11-23 12:35:00,9.89,9.9,9.88,9.89,61684.0,7.661,7.6687,7.6533,7.661,61684.0
2015-11-23 12:40:00,9.89,9.9,9.87,9.88,143184.0,7.661,7.6687,7.6455,7.6533,143184.0
2015-11-23 12:45:00,9.88,9.89,9.87,9.89,31936.0,7.6533,7.661,7.6455,7.661,31936.0
2015-11-23 12:50:00,9.9,9.9,9.89,9.9,18704.0,7.6687,7.6687,7.661,7.6687,18704.0
2015-11-23 12:55:00,9.9,9.9,9.9,9.9,23332.0,7.6687,7.6687,7.6687,7.6687,23332.0
2015-11-23 13:00:00,9.9,9.9,9.9,9.9,42000.0,7.6687,7.6687,7.6687,7.6687,42000.0
2015-11-23 13:05:00,9.9,9.91,9.9,9.91,17404.0,7.6687,7.6765,7.6687,7.6765,17404.0
2015-11-23 13:10:00,9.91,9.91,9.9,9.9,25832.0,7.6765,7.6765,7.6687,7.6687,25832.0
2015-11-23 13:15:00,9.9,9.9,9.9,9.9,27596.0,7.6687,7.6687,7.6687,7.6687,27596.0
2015-11-23 13:20:00,9.9,9.91,9.9,9.91,37336.0,7.6687,7.6765,7.6687,7.6765,37336.0
2015-11-23 13:25:00,9.91,9.92,9.9,9.9,123408.0,7.6765,7.6842,7.6687,7.6687,123408.0
2015-11-23 13:30:00,9.9,9.9,9.89,9.9,17468.0,7.6687,7.6687,7.661,7.6687,17468.0
2015-11-23 13:35:00,9.9,9.91,9.9,9.91,11328.0,7.6687,7.6765,7.6687,7.6765,11328.0
2015-11-23 13:40:00,9.91,9.91,9.9,9.91,223260.0,7.6765,7.6765,7.6687,7.6765,223260.0
2015-11-23 13:45:00,9.91,9.91,9.89,9.89,22280.0,7.6765,7.6765,7.661,7.661,22280.0
2015-11-23 13:50:00,9.9,9.92,9.89,9.92,65120.0,7.6687,7.6842,7.661,7.6842,65120.0
2015-11-23 13:55:00,9.92,9.92,9.9,9.9,237280.0,7.6842,7.6842,7.6687,7.6687,237280.0
2015-11-23 14:00:00,9.9,9.91,9.9,9.9,456688.0,7.6687,7.6765,7.6687,7.6687,456688.0
2015-11-23 14:05:00,9.9,9.9,9.88,9.88,80948.0,7.6687,7.6687,7.6533,7.6533,80948.0
2015-11-23 14:10:00,9.88,9.89,9.87,9.88,215920.0,7.6533,7.661,7.6455,7.6533,215920.0
2015-11-23 14:15:00,9.88,9.88,9.88,9.88,44948.0,7.6533,7.6533,7.6533,7.6533,44948.0
2015-11-23 14:20:00,9.88,9.89,9.87,9.88,56172.0,7.6533,7.661,7.6455,7.6533,56172.0
2015-11-23 14:25:00,9.88,9.88,9.88,9.88,69500.0,7.6533,7.6533,7.6533,7.6533,69500.0
2015-11-23 14:30:00,9.88,9.9,9.88,9.89,97208.0,7.6533,7.6687,7.6533,7.661,97208.0
2015-11-23 14:35:00,9.89,9.9,9.88,9.89,142996.0,7.661,7.6687,7.6533,7.661,142996.0
2015-11-23 14:40:00,9.89,9.9,9.88,9.89,247236.0,7.661,7.6687,7.6533,7.661,247236.0
2015-11-23 14:45:00,9.9,9.9,9.9,9.9,33960.0,7.6687,7.6687,7.6687,7.6687,33960.0
2015-11-23 14:50:00,9.9,9.91,9.9,9.9,202024.0,7.6687,7.6765,7.6687,7.6687,202024.0
2015-11-23 14:55:00,9.9,9.91,9.9,9.91,27420.0,7.6687,7.6765,7.6687,7.6765,27420.0
2015-11-23 15:00:00,9.91,9.92,9.91,9.92,20008.0,7.6765,7.6842,7.6765,7.6842,20008.0
2015-11-23 15:05:00,9.92,9.92,9.91,9.91,52760.0,7.6842,7.6842,7.6765,7.6765,52760.0
2015-11-23 15:10:00,9.91,9.92,9.91,9.91,35868.0,7.6765,7.6842,7.6765,7.6765,35868.0
2015-11-23 15:15:00,9.91,9.92,9.9,9.91,93576.0,7.6765,7.6842,7.6687,7.6765,93576.0
2015-11-23 15:20:00,9.91,9.92,9.91,9.92,48324.0,7.6765,7.6842,7.6765,7.6842,48324.0
2015-11-23 15:25:00,9.92,9.92,9.91,9.92,73492.0,7.6842,7.6842,7.6765,7.6842,73492.0
2015-11-23 15:30:00,9.92,9.93,9.92,9.93,81904.0,7.6842,7.692,7.6842,7.692,81904.0
2015-11-23 15:35:00,9.93,9.93,9.92,9.93,104856.0,7.692,7.692,7.6842,7.692,104856.0
2015-11-23 15:40:00,9.92,9.93,9.92,9.92,106960.0,7.6842,7.692,7.6842,7.6842,106960.0
2015-11-23 15:45:00,9.92,9.93,9.92,9.93,83212.0,7.6842,7.692,7.6842,7.692,83212.0
2015-11-23 15:50:00,9.93,9.94,9.92,9.93,235588.0,7.692,7.6997,7.6842,7.692,235588.0
2015-11-23 15:55:00,9.93,9.94,9.92,9.93,281060.0,7.692,7.6997,7.6842,7.692,281060.0
2015-11-24 09:30:00,9.9,9.99,9.9,9.91,126876.0,7.6687,7.7385,7.6687,7.6765,126876.0
2015-11-24 09:35:00,9.9,9.94,9.9,9.93,41108.0,7.6687,7.6997,7.6687,7.692,41108.0
2015-11-24 09:40:00,9.93,9.94,9.88,9.92,142772.0,7.692,7.6997,7.6533,7.6842,142772.0
2015-11-24 09:45:00,9.92,9.93,9.9,9.91,77848.0,7.6842,7.692,7.6687,7.6765,77848.0
2015-11-24 09:50:00,9.92,9.92,9.89,9.91,242468.0,7.6842,7.6842,7.661,7.6765,242468.0
2015-11-24 09:55:00,9.91,9.92,9.89,9.9,100644.0,7.6765,7.6842,7.661,7.6687,100644.0
2015-11-24 10:00:00,9.9,9.91,9.89,9.9,223080.0,7.6687,7.6765,7.661,7.6687,223080.0
2015-11-24 10:05:00,9.9,9.92,9.89,9.9,139744.0,7.6687,7.6842,7.661,7.6687,139744.0
2015-11-24 10:10:00,9.9,9.92,9.9,9.91,44500.0,7.6687,7.6842,7.6687,7.6765,44500.0
2015-11-24 10:15:00,9.91,9.91,9.9,9.91,156756.0,7.6765,7.6765,7.6687,7.6765,156756.0
2015-11-24 10:20:00,9.91,9.93,9.9,9.91,114428.0,7.6765,7.692,7.6687,7.6765,114428.0
2015-11-24 10:25:00,9.91,9.92,9.9,9.9,81596.0,7.6765,7.6842,7.6687,7.6687,81596.0
2015-11-24 10:30:00,9.9,9.9,9.88,9.9,126000.0,7.6687,7.6687,7.6533,7.6687,126000.0
2015-11-24 10:35:00,9.9,9.9,9.87,9.88,88360.0,7.6687,7.6687,7.6455,7.6533,88360.0
2015-11-24 10:40:00,9.88,9.89,9.86,9.86,54200.0,7.6533,7.661,7.6378,7.6378,54200.0
2015-11-24 10:45:00,9.86,9.86,9.84,9.84,90108.0,7.6378,7.6378,7.6223,7.6223,90108.0
2015-11-24 10:50:00,9.84,9.85,9.82,9.85,149608.0,7.6223,7.63,7.6068,7.63,149608.0
2015-11-24 10:55:00,9.85,9.87,9.85,9.86,52936.0,7.63,7.6455,7.63,7.6378,52936.0
2015-11-24 11:00:00,9.87,9.87,9.86,9.87,48392.0,7.6455,7.6455,7.6378,7.6455,48392.0
2015-11-24 11:05:00,9.87,9.87,9.86,9.87,49740.0,7.6455,7.6455,7.6378,7.6455,49740.0
2015-11-24 11:10:00,9.87,9.88,9.86,9.87,39424.0,7.6455,7.6533,7.6378,7.6455,39424.0
2015-11-24 11:15:00,9.87,9.87,9.87,9.87,37088.0,7.6455,7.6455,7.6455,7.6455,37088.0
2015-11-24 11:20:00,9.87,9.89,9.87,9.89,40724.0,7.6455,7.661,7.6455,7.661,40724.0
2015-11-24 11:25:00,9.89,9.9,9.87,9.87,91384.0,7.661,7.6687,7.6455,7.6455,91384.0
2015-11-24 11:30:00,9.87,9.9,9.87,9.88,150488.0,7.6455,7.6687,7.6455,7.6533,150488.0
2015-11-24 11:35:00,9.88,9.9,9.88,9.89,105588.0,7.6533,7.6687,7.6533,7.661,105588.0
2015-11-24 11:40:00,9.89,9.9,9.89,9.9,21024.0,7.661,7.6687,7.661,7.6687,21024.0
2015-11-24 11:45:00,9.9,9.91,9.88,9.89,50728.0,7.6687,7.6765,7.6533,7.661,50728.0
2015-11-24 11:50:00,9.9,9.9,9.89,9.9,81108.0,7.6687,7.6687,7.661,7.6687,81108.0
2015-11-24 11:55:00,9.89,9.92,9.89,9.9,80200.0,7.661,7.6842,7.661,7.6687,80200.0
2015-11-24 12:00:00,9.9,9.91,9.9,9.9,49552.0,7.6687,7.6765,7.6687,7.6687,49552.0
2015-11-24 12:05:00,9.9,9.91,9.9,9.91,43864.0,7.6687,7.6765,7.6687,7.6765,43864.0
2015-11-24 12:10:00,9.91,9.91,9.9,9.91,34664.0,7.6765,7.6765,7.6687,7.6765,34664.0
2015-11-24 12:15:00,9.91,9.91,9.9,9.9,50032.0,7.6765,7.6765,7.6687,7.6687,50032.0
2015-11-24 12:20:00,9.9,9.91,9.9,9.91,29836.0,7.6687,7.6765,7.6687,7.6765,29836.0
2015-11-24 12:25:00,9.91,9.91,9.9,9.91,69580.0,7.6765,7.6765,7.6687,7.6765,69580.0
2015-11-24 12:30:00,9.91,9.92,9.9,9.91,98604.0,7.6765,7.6842,7.6687,7.6765,98604.0
2015-11-24 12:35:00,9.92,9.92,9.91,9.91,37764.0,7.6842,7.6842,7.6765,7.6765,37764.0
2015-11-24 12:40:00,9.91,9.92,9.91,9.91,42520.0,7.6765,7.6842,7.6765,7.6765,42520.0
2015-11-24 12:45:00,9.91,9.91,9.9,9.9,65488.0,7.6765,7.6765,7.6687,7.6687,65488.0
2015-11-24 12:50:00,9.91,9.92,9.91,9.92,63464.0,7.6765,7.6842,7.6765,7.6842,63464.0
2015-11-24 12:55:00,9.91,9.91,9.9,9.9,26172.0,7.6765,7.6765,7.6687,7.6687,26172.0
2015-11-24 13:00:00,9.9,9.93,9.9,9.92,39360.0,7.6687,7.692,7.6687,7.6842,39360.0
2015-11-24 13:05:00,9.92,9.93,9.92,9.93,54292.0,7.6842,7.692,7.6842,7.692,54292.0
2015-11-24 13:10:00,9.93,9.93,9.92,9.92,36188.0,7.692,7.692,7.6842,7.6842,36188.0
2015-11-24 13:15:00,9.92,9.93,9.92,9.92,30988.0,7.6842,7.692,7.6842,7.6842,30988.0
2015-11-24 13:20:00,9.92,9.94,9.92,9.92,101488.0,7.6842,7.6997,7.6842,7.6842,101488.0
2015-11-24 13:25:00,9.92,9.93,9.92,9.92,39188.0,7.6842,7.692,7.6842,7.6842,39188.0
2015-11-24 13:30:00,9.92,9.93,9.92,9.92,53880.0,7.6842,7.692,7.6842,7.6842,53880.0
2015-11-24 13:35:00,9.92,9.93,9.92,9.92,44760.0,7.6842,7.692,7.6842,7.6842,44760.0
2015-11-24 13:40:00,9.92,9.93,9.92,9.92,98664.0,7.6842,7.692,7.6842,7.6842,98664.0
2015-11-24 13:45:00,9.92,9.92,9.91,9.92,30616.0,7.6842,7.6842,7.6765,7.6842,30616.0
2015-11-24 13:50:00,9.92,9.93,9.92,9.92,19464.0,7.6842,7.692,7.6842,7.6842,19464.0
2015-11-24 13:55:00,9.92,9.94,9.92,9.94,35920.0,7.6842,7.6997,7.6842,7.6997,35920.0
2015-11-24 14:00:00,9.94,9.94,9.93,9.94,76056.0,7.6997,7.6997,7.692,7.6997,76056.0
2015-11-24 14:05:00,9.94,9.95,9.94,9.94,65740.0,7.6997,7.7075,7.6997,7.6997,65740.0
2015-11-24 14:10:00,9.94,9.94,9.92,9.92,42596.0,7.6997,7.6997,7.6842,7.6842,42596.0
2015-11-24 14:15:00,9.92,9.93,9.91,9.92,40628.0,7.6842,7.692,7.6765,7.6842,40628.0
2015-11-24 14:20:00,9.92,9.93,9.92,9.93,71556.0,7.6842,7.692,7.6842,7.692,71556.0
2015-11-24 14:25:00,9.93,9.95,9.93,9.93,63848.0,7.692,7.7075,7.692,7.692,63848.0
2015-11-24 14:30:00,9.93,9.93,9.92,9.92,215528.0,7.692,7.692,7.6842,7.6842,215528.0
2015-11-24 14:35:00,9.93,9.93,9.92,9.93,40800.0,7.692,7.692,7.6842,7.692,40800.0
2015-11-24 14:40:00,9.93,9.93,9.93,9.93,47708.0,7.692,7.692,7.692,7.692,47708.0
2015-11-24 14:45:00,9.93,9.94,9.93,9.93,49164.0,7.692,7.6997,7.692,7.692,49164.0
2015-11-24 14:50:00,9.93,9.95,9.93,9.95,25484.0,7.692,7.7075,7.692,7.7075,25484.0
2015-11-24 14:55:00,9.95,9.95,9.94,9.95,47828.0,7.7075,7.7075,7.6997,7.7075,47828.0
2015-11-24 15:00:00,9.95,9.95,9.94,9.94,44008.0,7.7075,7.7075,7.6997,7.6997,44008.0
2015-11-24 15:05:00,9.94,9.95,9.94,9.95,76240.0,7.6997,7.7075,7.6997,7.7075,76240.0
2015-11-24 15:10:00,9.95,9.96,9.95,9.96,63200.0,7.7075,7.7152,7.7075,7.7152,63200.0
2015-11-24 15:15:00,9.96,9.97,9.96,9.96,74676.0,7.7152,7.723,7.7152,7.7152,74676.0
2015-11-24 15:20:00,9.95,9.95,9.94,9.94,85200.0,7.7075,7.7075,7.6997,7.6997,85200.0
2015-11-24 15:25:00,9.94,9.95,9.94,9.94,65176.0,7.6997,7.7075,7.6997,7.6997,65176.0
2015-11-24 15:30:00,9.94,9.95,9.94,9.95,56460.0,7.6997,7.7075,7.6997,7.7075,56460.0
2015-11-24 15:35:00,9.95,9.95,9.94,9.94,127876.0,7.7075,7.7075,7.6997,7.6997,127876.0
2015-11-24 15:40:00,9.94,9.95,9.93,9.95,102232.0,7.6997,7.7075,7.692,7.7075,102232.0
2015-11-24 15:45:00,9.95,9.95,9.93,9.94,135332.0,7.7075,7.7075,7.692,7.6997,135332.0
2015-11-24 15:50:00,9.94,9.96,9.94,9.95,430552.0,7.6997,7.7152,7.6997,7.7075,430552.0
2015-11-24 15:55:00,9.95,9.96,9.94,9.95,645724.0,7.7075,7.7152,7.6997,7.7075,645724.0
2015-11-25 09:30:00,10.0,10.0,9.96,9.98,111196.0,7.7462,7.7462,7.7152,7.7307,111196.0
2015-11-25 09:35:00,9.98,10.0,9.98,10.0,36400.0,7.7307,7.7462,7.7307,7.7462,36400.0
2015-11-25 09:40:00,9.99,10.0,9.97,9.98,91824.0,7.7385,7.7462,7.723,7.7307,91824.0
2015-11-25 09:45:00,9.98,9.99,9.96,9.96,263344.0,7.7307,7.7385,7.7152,7.7152,263344.0
2015-11-25 09:50:00,9.97,9.99,9.96,9.99,157356.0,7.723,7.7385,7.7152,7.7385,157356.0
2015-11-25 09:55:00,9.99,9.99,9.97,9.97,49888.0,7.7385,7.7385,7.723,7.723,49888.0
2015-11-25 10:00:00,9.98,9.98,9.95,9.97,126832.0,7.7307,7.7307,7.7075,7.723,126832.0
2015-11-25 10:05:00,9.97,9.99,9.97,9.97,88500.0,7.723,7.7385,7.723,7.723,88500.0
2015-11-25 10:10:00,9.97,9.99,9.96,9.99,74872.0,7.723,7.7385,7.7152,7.7385,74872.0
2015-11-25 10:15:00,9.98,10.0,9.97,9.99,96452.0,7.7307,7.7462,7.723,7.7385,96452.0
2015-11-25 10:20:00,9.99,10.0,9.99,9.99,46440.0,7.7385,7.7462,7.7385,7.7385,46440.0
2015-11-25 10:25:00,9.99,10.01,9.99,10.0,111080.0,7.7385,7.754,7.7385,7.7462,111080.0
2015-11-25 10:30:00,10.0,10.01,9.99,10.01,90140.0,7.7462,7.754,7.7385,7.754,90140.0
2015-11-25 10:35:00,10.01,10.01,9.99,10.01,49892.0,7.754,7.754,7.7385,7.754,49892.0
2015-11-25 10:40:00,10.0,10.01,9.99,10.01,62020.0,7.7462,7.754,7.7385,7.754,62020.0
2015-11-25 10:45:00,10.02,10.02,10.0,10.01,41280.0,7.7617,7.7617,7.7462,7.754,41280.0
2015-11-25 10:50:00,10.01,10.02,10.01,10.01,46608.0,7.754,7.7617,7.754,7.754,46608.0
2015-11-25 10:55:00,10.01,10.01,10.0,10.0,44080.0,7.754,7.754,7.7462,7.7462,44080.0
2015-11-25 11:00:00,9.99,10.0,9.99,10.0,61592.0,7.7385,7.7462,7.7385,7.7462,61592.0
2015-11-25 11:05:00,10.0,10.0,9.99,9.99,49416.0,7.7462,7.7462,7.7385,7.7385,49416.0
2015-11-25 11:10:00,9.99,10.0,9.99,9.99,137704.0,7.7385,7.7462,7.7385,7.7385,137704.0
2015-11-25 11:15:00,9.99,10.0,9.99,10.0,46296.0,7.7385,7.7462,7.7385,7.7462,46296.0
2015-11-25 11:20:00,10.01,10.01,10.0,10.01,85576.0,7.754,7.754,7.7462,7.754,85576.0
2015-11-25 11:25:00,10.01,10.01,9.99,9.99,117056.0,7.754,7.754,7.7385,7.7385,117056.0
2015-11-25 11:30:00,9.99,10.0,9.99,9.99,46988.0,7.7385,7.7462,7.7385,7.7385,46988.0
2015-11-25 11:35:00,9.99,10.0,9.99,9.99,65816.0,7.7385,7.7462,7.7385,7.7385,65816.0
2015-11-25 11:40:00,9.99,10.02,9.99,10.01,117240.0,7.7385,7.7617,7.7385,7.754,117240.0
2015-11-25 11:45:00,10.01,10.02,10.01,10.01,39952.0,7.754,7.7617,7.754,7.754,39952.0
2015-11-25 11:50:00,10.01,10.01,10.01,10.01,28612.0,7.754,7.754,7.754,7.754,28612.0
2015-11-25 11:55:00,10.01,10.02,10.01,10.01,42496.0,7.754,7.7617,7.754,7.754,42496.0
2015-11-25 12:00:00,10.01,10.02,9.99,9.99,36856.0,7.754,7.7617,7.7385,7.7385,36856.0
2015-11-25 12:05:00,10.0,10.01,9.99,10.01,40324.0,7.7462,7.754,7.7385,7.754,40324.0
2015-11-25 12:10:00,10.01,10.01,10.0,10.01,50588.0,7.754,7.754,7.7462,7.754,50588.0
2015-11-25 12:15:00,10.01,10.03,10.01,10.02,57296.0,7.754,7.7694,7.754,7.7617,57296.0
2015-11-25 12:20:00,10.02,10.03,10.02,10.03,46792.0,7.7617,7.7694,7.7617,7.7694,46792.0
2015-11-25 12:25:00,10.03,10.03,10.02,10.02,55152.0,7.7694,7.7694,7.7617,7.7617,55152.0
2015-11-25 12:30:00,10.03,10.04,10.02,10.03,38824.0,7.7694,7.7772,7.7617,7.7694,38824.0
2015-11-25 12:35:00,10.03,10.04,10.02,10.03,39440.0,7.7694,7.7772,7.7617,7.7694,39440.0
2015-11-25 12:40:00,10.03,10.03,10.02,10.03,22740.0,7.7694,7.7694,7.7617,7.7694,22740.0
2015-11-25 12:45:00,10.03,10.03,10.02,10.02,33236.0,7.7694,7.7694,7.7617,7.7617,33236.0
2015-11-25 12:50:00,10.02,10.04,10.02,10.03,89308.0,7.7617,7.7772,7.7617,7.7694,89308.0
2015-11-25 12:55:00,10.03,10.04,10.02,10.02,37348.0,7.7694,7.7772,7.7617,7.7617,37348.0
2015-11-25 13:00:00,10.02,10.03,10.02,10.03,55052.0,7.7617,7.7694,7.7617,7.7694,55052.0
2015-11-25 13:05:00,10.03,10.03,10.02,10.03,74564.0,7.7694,7.7694,7.7617,7.7694,74564.0
2015-11-25 13:10:00,10.03,10.03,10.01,10.02,129040.0,7.7694,7.7694,7.754,7.7617,129040.0
2015-11-25 13:15:00,10.02,10.02,10.02,10.02,43796.0,7.7617,7.7617,7.7617,7.7617,43796.0
2015-11-25 13:20:00,10.02,10.02,10.01,10.01,33784.0,7.7617,7.7617,7.754,7.754,33784.0
2015-11-25 13:25:00,10.01,10.01,10.0,10.01,47516.0,7.754,7.754,7.7462,7.754,47516.0
2015-11-25 13:30:00,10.01,10.01,10.01,10.01,34572.0,7.754,7.754,7.754,7.754,34572.0
2015-11-25 13:35:00,10.01,10.02,10.01,10.01,41244.0,7.754,7.7617,7.754,7.754,41244.0
2015-11-25 13:40:00,10.01,10.01,10.0,10.01,48808.0,7.754,7.754,7.7462,7.754,48808.0
2015-11-25 13:45:00,10.01,10.01,10.0,10.01,48912.0,7.754,7.754,7.7462,7.754,48912.0
2015-11-25 13:50:00,10.01,10.01,10.0,10.01,46420.0,7.754,7.754,7.7462,7.754,46420.0
2015-11-25 13:55:00,10.01,10.01,10.01,10.01,32044.0,7.754,7.754,7.754,7.754,32044.0
2015-11-25 14:00:00,10.01,10.02,10.01,10.02,49428.0,7.754,7.7617,7.754,7.7617,49428.0
2015-11-25 14:05:00,10.02,10.02,10.01,10.02,45252.0,7.7617,7.7617,7.754,7.7617,45252.0
2015-11-25 14:10:00,10.02,10.02,10.01,10.01,48140.0,7.7617,7.7617,7.754,7.754,48140.0
2015-11-25 14:15:00,10.01,10.03,10.01,10.02,74276.0,7.754,7.7694,7.754,7.7617,74276.0
2015-11-25 14:20:00,10.02,10.03,10.02,10.02,75124.0,7.7617,7.7694,7.7617,7.7617,75124.0
2015-11-25 14:25:00,10.02,10.02,10.01,10.01,43732.0,7.7617,7.7617,7.754,7.754,43732.0
2015-11-25 14:30:00,10.01,10.01,10.01,10.01,35564.0,7.754,7.754,7.754,7.754,35564.0
2015-11-25 14:35:00,10.01,10.02,10.01,10.02,51768.0,7.754,7.7617,7.754,7.7617,51768.0
2015-11-25 14:40:00,10.02,10.02,10.02,10.02,35456.0,7.7617,7.7617,7.7617,7.7617,35456.0
2015-11-25 14:45:00,10.02,10.03,10.02,10.03,57180.0,7.7617,7.7694,7.7617,7.7694,57180.0
2015-11-25 14:50:00,10.03,10.04,10.03,10.03,64852.0,7.7694,7.7772,7.7694,7.7694,64852.0
2015-11-25 14:55:00,10.03,10.03,10.03,10.03,33612.0,7.7694,7.7694,7.7694,7.7694,33612.0
2015-11-25 15:00:00,10.03,10.04,10.03,10.04,29360.0,7.7694,7.7772,7.7694,7.7772,29360.0
2015-11-25 15:05:00,10.04,10.04,10.03,10.03,70608.0,7.7772,7.7772,7.7694,7.7694,70608.0
2015-11-25 15:10:00,10.03,10.04,10.03,10.03,15084.0,7.7694,7.7772,7.7694,7.7694,15084.0
2015-11-25 15:15:00,10.03,10.05,10.03,10.05,80840.0,7.7694,7.7849,7.7694,7.7849,80840.0
2015-11-25 15:20:00,10.05,10.05,10.04,10.04,39064.0,7.7849,7.7849,7.7772,7.7772,39064.0
2015-11-25 15:25:00,10.04,10.05,10.04,10.05,74176.0,7.7772,7.7849,7.7772,7.7849,74176.0
2015-11-25 15:30:00,10.04,10.04,10.04,10.04,52116.0,7.7772,7.7772,7.7772,7.7772,52116.0
2015-11-25 15:35:00,10.04,10.04,10.02,10.03,93392.0,7.7772,7.7772,7.7617,7.7694,93392.0
2015-11-25 15:40:00,10.03,10.03,10.02,10.02,46020.0,7.7694,7.7694,7.7617,7.7617,46020.0
2015-11-25 15:45:00,10.02,10.02,10.02,10.02,107148.0,7.7617,7.7617,7.7617,7.7617,107148.0
2015-11-25 15:50:00,10.02,10.02,10.02,10.02,108488.0,7.7617,7.7617,7.7617,7.7617,108488.0
2015-11-25 15:55:00,10.02,10.02,10.01,10.02,215872.0,7.7617,7.7617,7.754,7.7617,215872.0
2015-11-27 09:30:00,10.03,10.06,10.01,10.02,99884.0,7.7694,7.7927,7.754,7.7617,99884.0
2015-11-27 09:35:00,10.03,10.06,10.01,10.06,135604.0,7.7694,7.7927,7.754,7.7927,135604.0
2015-11-27 09:40:00,10.06,10.08,10.05,10.05,125480.0,7.7927,7.8082,7.7849,7.7849,125480.0
2015-11-27 09:45:00,10.05,10.06,10.02,10.04,60092.0,7.7849,7.7927,7.7617,7.7772,60092.0
2015-11-27 09:50:00,10.04,10.06,10.04,10.05,89388.0,7.7772,7.7927,7.7772,7.7849,89388.0
2015-11-27 09:55:00,10.05,10.05,10.01,10.02,32748.0,7.7849,7.7849,7.754,7.7617,32748.0
2015-11-27 10:00:00,10.01,10.02,10.0,10.01,161816.0,7.754,7.7617,7.7462,7.754,161816.0
2015-11-27 10:05:00,10.01,10.02,10.01,10.02,51932.0,7.754,7.7617,7.754,7.7617,51932.0
2015-11-27 10:10:00,10.02,10.02,10.01,10.02,22400.0,7.7617,7.7617,7.754,7.7617,22400.0
2015-11-27 10:15:00,10.02,10.03,10.01,10.02,32612.0,7.7617,7.7694,7.754,7.7617,32612.0
2015-11-27 10:20:00,10.02,10.04,10.02,10.03,41192.0,7.7617,7.7772,7.7617,7.7694,41192.0
2015-11-27 10:25:00,10.03,10.04,10.03,10.03,15328.0,7.7694,7.7772,7.7694,7.7694,15328.0
2015-11-27 10:30:00,10.03,10.03,10.02,10.02,48824.0,7.7694,7.7694,7.7617,7.7617,48824.0
2015-11-27 10:35:00,10.03,10.04,10.02,10.02,39020.0,7.7694,7.7772,7.7617,7.7617,39020.0
2015-11-27 10:40:00,10.02,10.02,10.0,10.01,183800.0,7.7617,7.7617,7.7462,7.754,183800.0
2015-11-27 10:45:00,10.01,10.02,10.01,10.01,47216.0,7.754,7.7617,7.754,7.754,47216.0
2015-11-27 10:50:00,10.02,10.04,10.02,10.03,34312.0,7.7617,7.7772,7.7617,7.7694,34312.0
2015-11-27 10:55:00,10.03,10.04,10.02,10.03,31920.0,7.7694,7.7772,7.7617,7.7694,31920.0
2015-11-27 11:00:00,10.04,10.04,10.03,10.04,39880.0,7.7772,7.7772,7.7694,7.7772,39880.0
2015-11-27 11:05:00,10.04,10.06,10.03,10.06,50020.0,7.7772,7.7927,7.7694,7.7927,50020.0
2015-11-27 11:10:00,10.06,10.06,10.05,10.05,24208.0,7.7927,7.7927,7.7849,7.7849,24208.0
2015-11-27 11:15:00,10.05,10.06,10.05,10.06,36692.0,7.7849,7.7927,7.7849,7.7927,36692.0
2015-11-27 11:20:00,10.05,10.06,10.05,10.05,43036.0,7.7849,7.7927,7.7849,7.7849,43036.0
2015-11-27 11:25:00,10.05,10.06,10.05,10.05,45964.0,7.7849,7.7927,7.7849,7.7849,45964.0
2015-11-27 11:30:00,10.05,10.06,10.05,10.06,32860.0,7.7849,7.7927,7.7849,7.7927,32860.0
2015-11-27 11:35:00,10.06,10.07,10.06,10.06,22104.0,7.7927,7.8004,7.7927,7.7927,22104.0
2015-11-27 11:40:00,10.06,10.06,10.05,10.05,28400.0,7.7927,7.7927,7.7849,7.7849,28400.0
2015-11-27 11:45:00,10.05,10.06,10.05,10.06,31536.0,7.7849,7.7927,7.7849,7.7927,31536.0
2015-11-27 11:50:00,10.06,10.07,10.06,10.06,48140.0,7.7927,7.8004,7.7927,7.7927,48140.0
2015-11-27 11:55:00,10.06,10.08,10.06,10.07,32324.0,7.7927,7.8082,7.7927,7.8004,32324.0
2015-11-27 12:00:00,10.08,10.08,10.06,10.07,70120.0,7.8082,7.8082,7.7927,7.8004,70120.0
2015-11-27 12:05:00,10.08,10.08,10.07,10.08,28348.0,7.8082,7.8082,7.8004,7.8082,28348.0
2015-11-27 12:10:00,10.08,10.08,10.08,10.08,130156.0,7.8082,7.8082,7.8082,7.8082,130156.0
2015-11-27 12:15:00,10.08,10.09,10.08,10.09,21060.0,7.8082,7.8159,7.8082,7.8159,21060.0
2015-11-27 12:20:00,10.08,10.09,10.08,10.09,57188.0,7.8082,7.8159,7.8082,7.8159,57188.0
2015-11-27 12:25:00,10.09,10.1,10.09,10.1,53704.0,7.8159,7.8237,7.8159,7.8237,53704.0
2015-11-27 12:30:00,10.1,10.1,10.09,10.09,53128.0,7.8237,7.8237,7.8159,7.8159,53128.0
2015-11-27 12:35:00,10.1,10.1,10.08,10.09,84144.0,7.8237,7.8237,7.8082,7.8159,84144.0
2015-11-27 12:40:00,10.09,10.09,10.08,10.08,57864.0,7.8159,7.8159,7.8082,7.8082,57864.0
2015-11-27 12:45:00,10.08,10.09,10.07,10.08,82440.0,7.8082,7.8159,7.8004,7.8082,82440.0
2015-11-27 12:50:00,10.08,10.08,10.07,10.08,105240.0,7.8082,7.8082,7.8004,7.8082,105240.0
2015-11-27 12:55:00,10.08,10.09,10.08,10.08,116824.0,7.8082,7.8159,7.8082,7.8082,116824.0
2015-11-30 09:30:00,10.1,10.13,10.07,10.09,104392.0,7.8237,7.8469,7.8004,7.8159,104392.0
2015-11-30 09:35:00,10.09,10.1,10.05,10.09,163404.0,7.8159,7.8237,7.7849,7.8159,163404.0
2015-11-30 09:40:00,10.09,10.11,10.09,10.1,60424.0,7.8159,7.8314,7.8159,7.8237,60424.0
2015-11-30 09:45:00,10.1,10.12,10.09,10.12,93160.0,7.8237,7.8392,7.8159,7.8392,93160.0
2015-11-30 09:50:00,10.12,10.12,10.1,10.11,198648.0,7.8392,7.8392,7.8237,7.8314,198648.0
2015-11-30 09:55:00,10.1,10.11,10.08,10.09,166468.0,7.8237,7.8314,7.8082,7.8159,166468.0
2015-11-30 10:00:00,10.09,10.11,10.09,10.1,69880.0,7.8159,7.8314,7.8159,7.8237,69880.0
2015-11-30 10:05:00,10.1,10.14,10.1,10.13,114244.0,7.8237,7.8547,7.8237,7.8469,114244.0
2015-11-30 10:10:00,10.13,10.13,10.11,10.12,55708.0,7.8469,7.8469,7.8314,7.8392,55708.0
2015-11-30 10:15:00,10.12,10.13,10.11,10.12,103480.0,7.8392,7.8469,7.8314,7.8392,103480.0
2015-11-30 10:20:00,10.12,10.14,10.12,10.13,101188.0,7.8392,7.8547,7.8392,7.8469,101188.0
2015-11-30 10:25:00,10.13,10.15,10.13,10.15,90412.0,7.8469,7.8624,7.8469,7.8624,90412.0
2015-11-30 10:30:00,10.15,10.16,10.14,10.15,52372.0,7.8624,7.8701,7.8547,7.8624,52372.0
2015-11-30 10:35:00,10.15,10.15,10.13,10.14,71424.0,7.8624,7.8624,7.8469,7.8547,71424.0
2015-11-30 10:40:00,10.15,10.15,10.14,10.15,30528.0,7.8624,7.8624,7.8547,7.8624,30528.0
2015-11-30 10:45:00,10.15,10.15,10.13,10.15,40480.0,7.8624,7.8624,7.8469,7.8624,40480.0
2015-11-30 10:50:00,10.15,10.17,10.14,10.16,84292.0,7.8624,7.8779,7.8547,7.8701,84292.0
2015-11-30 10:55:00,10.15,10.15,10.14,10.15,37924.0,7.8624,7.8624,7.8547,7.8624,37924.0
2015-11-30 11:00:00,10.15,10.15,10.13,10.14,31412.0,7.8624,7.8624,7.8469,7.8547,31412.0
2015-11-30 11:05:00,10.14,10.15,10.13,10.15,25904.0,7.8547,7.8624,7.8469,7.8624,25904.0
2015-11-30 11:10:00,10.15,10.17,10.15,10.16,87852.0,7.8624,7.8779,7.8624,7.8701,87852.0
2015-11-30 11:15:00,10.16,10.17,10.15,10.15,40764.0,7.8701,7.8779,7.8624,7.8624,40764.0
2015-11-30 11:20:00,10.15,10.15,10.15,10.15,102172.0,7.8624,7.8624,7.8624,7.8624,102172.0
2015-11-30 11:25:00,10.15,10.15,10.13,10.13,64480.0,7.8624,7.8624,7.8469,7.8469,64480.0
2015-11-30 11:30:00,10.13,10.15,10.13,10.14,90876.0,7.8469,7.8624,7.8469,7.8547,90876.0
2015-11-30 11:35:00,10.14,10.14,10.13,10.13,79376.0,7.8547,7.8547,7.8469,7.8469,79376.0
2015-11-30 11:40:00,10.13,10.13,10.12,10.13,56076.0,7.8469,7.8469,7.8392,7.8469,56076.0
2015-11-30 11:45:00,10.12,10.13,10.12,10.12,67132.0,7.8392,7.8469,7.8392,7.8392,67132.0
2015-11-30 11:50:00,10.12,10.12,10.11,10.11,53360.0,7.8392,7.8392,7.8314,7.8314,53360.0
2015-11-30 11:55:00,10.11,10.13,10.11,10.13,90812.0,7.8314,7.8469,7.8314,7.8469,90812.0
2015-11-30 12:00:00,10.13,10.13,10.12,10.12,122640.0,7.8469,7.8469,7.8392,7.8392,122640.0
2015-11-30 12:05:00,10.12,10.13,10.12,10.12,64400.0,7.8392,7.8469,7.8392,7.8392,64400.0
2015-11-30 12:10:00,10.13,10.13,10.13,10.13,69404.0,7.8469,7.8469,7.8469,7.8469,69404.0
2015-11-30 12:15:00,10.13,10.15,10.13,10.14,69352.0,7.8469,7.8624,7.8469,7.8547,69352.0
2015-11-30 12:20:00,10.14,10.14,10.13,10.13,53872.0,7.8547,7.8547,7.8469,7.8469,53872.0
2015-11-30 12:25:00,10.13,10.14,10.13,10.13,211164.0,7.8469,7.8547,7.8469,7.8469,211164.0
2015-11-30 12:30:00,10.13,10.13,10.11,10.12,76236.0,7.8469,7.8469,7.8314,7.8392,76236.0
2015-11-30 12:35:00,10.12,10.12,10.12,10.12,37940.0,7.8392,7.8392,7.8392,7.8392,37940.0
2015-11-30 12:40:00,10.12,10.13,10.12,10.13,41860.0,7.8392,7.8469,7.8392,7.8469,41860.0
2015-11-30 12:45:00,10.13,10.13,10.13,10.13,29368.0,7.8469,7.8469,7.8469,7.8469,29368.0
2015-11-30 12:50:00,10.13,10.13,10.13,10.13,23716.0,7.8469,7.8469,7.8469,7.8469,23716.0
2015-11-30 12:55:00,10.13,10.13,10.12,10.13,22880.0,7.8469,7.8469,7.8392,7.8469,22880.0
2015-11-30 13:00:00,10.12,10.13,10.12,10.13,145720.0,7.8392,7.8469,7.8392,7.8469,145720.0
2015-11-30 13:05:00,10.13,10.13,10.13,10.13,33852.0,7.8469,7.8469,7.8469,7.8469,33852.0
2015-11-30 13:10:00,10.13,10.14,10.13,10.13,46812.0,7.8469,7.8547,7.8469,7.8469,46812.0
2015-11-30 13:15:00,10.13,10.14,10.13,10.13,26372.0,7.8469,7.8547,7.8469,7.8469,26372.0
2015-11-30 13:20:00,10.12,10.13,10.12,10.13,25900.0,7.8392,7.8469,7.8392,7.8469,25900.0
2015-11-30 13:25:00,10.13,10.14,10.13,10.14,46500.0,7.8469,7.8547,7.8469,7.8547,46500.0
2015-11-30 13:30:00,10.14,10.14,10.14,10.14,37084.0,7.8547,7.8547,7.8547,7.8547,37084.0
2015-11-30 13:35:00,10.14,10.14,10.13,10.13,34020.0,7.8547,7.8547,7.8469,7.8469,34020.0
2015-11-30 13:40:00,10.14,10.14,10.13,10.13,27364.0,7.8547,7.8547,7.8469,7.8469,27364.0
2015-11-30 13:45:00,10.13,10.15,10.13,10.15,60084.0,7.8469,7.8624,7.8469,7.8624,60084.0
2015-11-30 13:50:00,10.15,10.15,10.15,10.15,25924.0,7.8624,7.8624,7.8624,7.8624,25924.0
2015-11-30 13:55:00,10.15,10.15,10.14,10.14,120216.0,7.8624,7.8624,7.8547,7.8547,120216.0
2015-11-30 14:00:00,10.15,10.15,10.14,10.15,23744.0,7.8624,7.8624,7.8547,7.8624,23744.0
2015-11-30 14:05:00,10.15,10.15,10.14,10.14,127888.0,7.8624,7.8624,7.8547,7.8547,127888.0
2015-11-30 14:10:00,10.14,10.15,10.14,10.14,34800.0,7.8547,7.8624,7.8547,7.8547,34800.0
2015-11-30 14:15:00,10.14,10.14,10.14,10.14,40848.0,7.8547,7.8547,7.8547,7.8547,40848.0
2015-11-30 14:20:00,10.14,10.15,10.14,10.15,104144.0,7.8547,7.8624,7.8547,7.8624,104144.0
2015-11-30 14:25:00,10.15,10.15,10.14,10.15,173428.0,7.8624,7.8624,7.8547,7.8624,173428.0
2015-11-30 14:30:00,10.15,10.15,10.14,10.15,62048.0,7.8624,7.8624,7.8547,7.8624,62048.0
2015-11-30 14:35:00,10.15,10.16,10.15,10.15,90512.0,7.8624,7.8701,7.8624,7.8624,90512.0
2015-11-30 14:40:00,10.15,10.16,10.15,10.16,64132.0,7.8624,7.8701,7.8624,7.8701,64132.0
2015-11-30 14:45:00,10.15,10.15,10.15,10.15,100492.0,7.8624,7.8624,7.8624,7.8624,100492.0
2015-11-30 14:50:00,10.15,10.16,10.15,10.15,84232.0,7.8624,7.8701,7.8624,7.8624,84232.0
2015-11-30 14:55:00,10.15,10.15,10.13,10.13,75332.0,7.8624,7.8624,7.8469,7.8469,75332.0
2015-11-30 15:00:00,10.13,10.14,10.12,10.13,97520.0,7.8469,7.8547,7.8392,7.8469,97520.0
2015-11-30 15:05:00,10.13,10.13,10.12,10.13,50316.0,7.8469,7.8469,7.8392,7.8469,50316.0
2015-11-30 15:10:00,10.13,10.14,10.13,10.14,189908.0,7.8469,7.8547,7.8469,7.8547,189908.0
2015-11-30 15:15:00,10.14,10.15,10.14,10.15,187520.0,7.8547,7.8624,7.8547,7.8624,187520.0
2015-11-30 15:20:00,10.15,10.15,10.14,10.14,118004.0,7.8624,7.8624,7.8547,7.8547,118004.0
2015-11-30 15:25:00,10.14,10.14,10.13,10.14,78132.0,7.8547,7.8547,7.8469,7.8547,78132.0
2015-11-30 15:30:00,10.14,10.15,10.14,10.15,275352.0,7.8547,7.8624,7.8547,7.8624,275352.0
2015-11-30 15:35:00,10.15,10.15,10.15,10.15,305840.0,7.8624,7.8624,7.8624,7.8624,305840.0
2015-11-30 15:40:00,10.15,10.15,10.13,10.13,96212.0,7.8624,7.8624,7.8469,7.8469,96212.0
2015-11-30 15:45:00,10.13,10.14,10.13,10.14,131856.0,7.8469,7.8547,7.8469,7.8547,131856.0
2015-11-30 15:50:00,10.14,10.15,10.14,10.15,124008.0,7.8547,7.8624,7.8547,7.8624,124008.0
2015-11-30 15:55:00,10.15,10.15,10.14,10.14,689240.0,7.8624,7.8624,7.8547,7.8547,689240.0
2015-12-01 09:30:00,10.21,10.25,10.15,10.24,390272.0,7.9089,7.9399,7.8624,7.9321,390272.0
2015-12-01 09:35:00,10.25,10.27,10.19,10.22,210752.0,7.9399,7.9554,7.8934,7.9166,210752.0
2015-12-01 09:40:00,10.22,10.28,10.22,10.26,61364.0,7.9166,7.9631,7.9166,7.9476,61364.0
2015-12-01 09:45:00,10.26,10.26,10.19,10.19,78356.0,7.9476,7.9476,7.8934,7.8934,78356.0
2015-12-01 09:50:00,10.2,10.23,10.2,10.21,84972.0,7.9011,7.9244,7.9011,7.9089,84972.0
2015-12-01 09:55:00,10.21,10.22,10.2,10.22,57724.0,7.9089,7.9166,7.9011,7.9166,57724.0
2015-12-01 10:00:00,10.21,10.22,10.16,10.16,340168.0,7.9089,7.9166,7.8701,7.8701,340168.0
2015-12-01 10:05:00,10.16,10.21,10.16,10.2,240788.0,7.8701,7.9089,7.8701,7.9011,240788.0
2015-12-01 10:10:00,10.2,10.22,10.19,10.21,461000.0,7.9011,7.9166,7.8934,7.9089,461000.0
2015-12-01 10:15:00,10.21,10.21,10.19,10.19,566508.0,7.9089,7.9089,7.8934,7.8934,566508.0
2015-12-01 10:20:00,10.19,10.2,10.17,10.18,398896.0,7.8934,7.9011,7.8779,7.8856,398896.0
2015-12-01 10:25:00,10.18,10.2,10.18,10.19,44360.0,7.8856,7.9011,7.8856,7.8934,44360.0
2015-12-01 10:30:00,10.19,10.19,10.18,10.18,68004.0,7.8934,7.8934,7.8856,7.8856,68004.0
2015-12-01 10:35:00,10.18,10.19,10.17,10.19,127580.0,7.8856,7.8934,7.8779,7.8934,127580.0
2015-12-01 10:40:00,10.19,10.19,10.18,10.19,61768.0,7.8934,7.8934,7.8856,7.8934,61768.0
2015-12-01 10:45:00,10.19,10.21,10.18,10.21,136924.0,7.8934,7.9089,7.8856,7.9089,136924.0
2015-12-01 10:50:00,10.2,10.21,10.2,10.21,59900.0,7.9011,7.9089,7.9011,7.9089,59900.0
2015-12-01 10:55:00,10.2,10.21,10.19,10.2,54024.0,7.9011,7.9089,7.8934,7.9011,54024.0
2015-12-01 11:00:00,10.2,10.22,10.2,10.2,87580.0,7.9011,7.9166,7.9011,7.9011,87580.0
2015-12-01 11:05:00,10.2,10.2,10.18,10.19,162352.0,7.9011,7.9011,7.8856,7.8934,162352.0
2015-12-01 11:10:00,10.19,10.2,10.19,10.19,123860.0,7.8934,7.9011,7.8934,7.8934,123860.0
2015-12-01 11:15:00,10.19,10.2,10.18,10.18,120312.0,7.8934,7.9011,7.8856,7.8856,120312.0
2015-12-01 11:20:00,10.18,10.19,10.18,10.18,48212.0,7.8856,7.8934,7.8856,7.8856,48212.0
2015-12-01 11:25:00,10.18,10.18,10.17,10.18,64076.0,7.8856,7.8856,7.8779,7.8856,64076.0
2015-12-01 11:30:00,10.18,10.2,10.18,10.19,62388.0,7.8856,7.9011,7.8856,7.8934,62388.0
2015-12-01 11:35:00,10.19,10.2,10.17,10.17,78808.0,7.8934,7.9011,7.8779,7.8779,78808.0
2015-12-01 11:40:00,10.17,10.17,10.16,10.16,58884.0,7.8779,7.8779,7.8701,7.8701,58884.0
2015-12-01 11:45:00,10.16,10.17,10.15,10.16,46092.0,7.8701,7.8779,7.8624,7.8701,46092.0
2015-12-01 11:50:00,10.16,10.17,10.16,10.16,133840.0,7.8701,7.8779,7.8701,7.8701,133840.0
2015-12-01 11:55:00,10.16,10.17,10.15,10.17,92120.0,7.8701,7.8779,7.8624,7.8779,92120.0
2015-12-01 12:00:00,10.16,10.17,10.16,10.16,89272.0,7.8701,7.8779,7.8701,7.8701,89272.0
2015-12-01 12:05:00,10.16,10.17,10.16,10.17,64080.0,7.8701,7.8779,7.8701,7.8779,64080.0
2015-12-01 12:10:00,10.17,10.18,10.17,10.18,66324.0,7.8779,7.8856,7.8779,7.8856,66324.0
2015-12-01 12:15:00,10.18,10.19,10.17,10.19,96356.0,7.8856,7.8934,7.8779,7.8934,96356.0
2015-12-01 12:20:00,10.19,10.19,10.18,10.19,140272.0,7.8934,7.8934,7.8856,7.8934,140272.0
2015-12-01 12:25:00,10.19,10.19,10.17,10.17,65652.0,7.8934,7.8934,7.8779,7.8779,65652.0
2015-12-01 12:30:00,10.18,10.19,10.17,10.19,77512.0,7.8856,7.8934,7.8779,7.8934,77512.0
2015-12-01 12:35:00,10.19,10.2,10.19,10.2,46460.0,7.8934,7.9011,7.8934,7.9011,46460.0
2015-12-01 12:40:00,10.2,10.21,10.19,10.19,172084.0,7.9011,7.9089,7.8934,7.8934,172084.0
2015-12-01 12:45:00,10.19,10.19,10.17,10.18,52856.0,7.8934,7.8934,7.8779,7.8856,52856.0
2015-12-01 12:50:00,10.18,10.19,10.18,10.19,46632.0,7.8856,7.8934,7.8856,7.8934,46632.0
2015-12-01 12:55:00,10.19,10.2,10.19,10.2,42112.0,7.8934,7.9011,7.8934,7.9011,42112.0
2015-12-01 13:00:00,10.2,10.21,10.19,10.2,262124.0,7.9011,7.9089,7.8934,7.9011,262124.0
2015-12-01 13:05:00,10.2,10.2,10.2,10.2,104784.0,7.9011,7.9011,7.9011,7.9011,104784.0
2015-12-01 13:10:00,10.2,10.2,10.15,10.15,176252.0,7.9011,7.9011,7.8624,7.8624,176252.0
2015-12-01 13:15:00,10.15,10.15,10.15,10.15,101808.0,7.8624,7.8624,7.8624,7.8624,101808.0
2015-12-01 13:20:00,10.15,10.15,10.14,10.15,124528.0,7.8624,7.8624,7.8547,7.8624,124528.0
2015-12-01 13:25:00,10.15,10.15,10.13,10.15,77268.0,7.8624,7.8624,7.8469,7.8624,77268.0
2015-12-01 13:30:00,10.15,10.15,10.15,10.15,72552.0,7.8624,7.8624,7.8624,7.8624,72552.0
2015-12-01 13:35:00,10.15,10.17,10.15,10.16,67296.0,7.8624,7.8779,7.8624,7.8701,67296.0
2015-12-01 13:40:00,10.16,10.18,10.16,10.18,79904.0,7.8701,7.8856,7.8701,7.8856,79904.0
2015-12-01 13:45:00,10.18,10.18,10.16,10.17,49028.0,7.8856,7.8856,7.8701,7.8779,49028.0
2015-12-01 13:50:00,10.17,10.18,10.17,10.18,58812.0,7.8779,7.8856,7.8779,7.8856,58812.0
2015-12-01 13:55:00,10.18,10.19,10.17,10.18,159692.0,7.8856,7.8934,7.8779,7.8856,159692.0
2015-12-01 14:00:00,10.18,10.18,10.18,10.18,138328.0,7.8856,7.8856,7.8856,7.8856,138328.0
2015-12-01 14:05:00,10.18,10.18,10.16,10.16,83908.0,7.8856,7.8856,7.8701,7.8701,83908.0
2015-12-01 14:10:00,10.16,10.18,10.16,10.18,90984.0,7.8701,7.8856,7.8701,7.8856,90984.0
2015-12-01 14:15:00,10.18,10.19,10.18,10.19,73864.0,7.8856,7.8934,7.8856,7.8934,73864.0
2015-12-01 14:20:00,10.19,10.2,10.18,10.2,84428.0,7.8934,7.9011,7.8856,7.9011,84428.0
2015-12-01 14:25:00,10.2,10.2,10.19,10.2,96920.0,7.9011,7.9011,7.8934,7.9011,96920.0
2015-12-01 14:30:00,10.2,10.2,10.19,10.19,87816.0,7.9011,7.9011,7.8934,7.8934,87816.0
2015-12-01 14:35:00,10.19,10.19,10.18,10.19,67648.0,7.8934,7.8934,7.8856,7.8934,67648.0
2015-12-01 14:40:00,10.19,10.19,10.18,10.19,102980.0,7.8934,7.8934,7.8856,7.8934,102980.0
2015-12-01 14:45:00,10.19,10.22,10.19,10.21,132956.0,7.8934,7.9166,7.8934,7.9089,132956.0
2015-12-01 14:50:00,10.21,10.22,10.21,10.22,100400.0,7.9089,7.9166,7.9089,7.9166,100400.0
2015-12-01 14:55:00,10.22,10.22,10.22,10.22,105108.0,7.9166,7.9166,7.9166,7.9166,105108.0
2015-12-01 15:00:00,10.22,10.22,10.2,10.2,214856.0,7.9166,7.9166,7.9011,7.9011,214856.0
2015-12-01 15:05:00,10.2,10.21,10.2,10.2,96308.0,7.9011,7.9089,7.9011,7.9011,96308.0
2015-12-01 15:10:00,10.21,10.21,10.2,10.21,90960.0,7.9089,7.9089,7.9011,7.9089,90960.0
2015-12-01 15:15:00,10.21,10.22,10.21,10.21,89652.0,7.9089,7.9166,7.9089,7.9089,89652.0
2015-12-01 15:20:00,10.21,10.22,10.21,10.21,165844.0,7.9089,7.9166,7.9089,7.9089,165844.0
2015-12-01 15:25:00,10.21,10.22,10.21,10.22,120004.0,7.9089,7.9166,7.9089,7.9166,120004.0
2015-12-01 15:30:00,10.22,10.23,10.21,10.23,135740.0,7.9166,7.9244,7.9089,7.9244,135740.0
2015-12-01 15:35:00,10.23,10.23,10.22,10.22,93256.0,7.9244,7.9244,7.9166,7.9166,93256.0
2015-12-01 15:40:00,10.22,10.22,10.22,10.22,109412.0,7.9166,7.9166,7.9166,7.9166,109412.0
2015-12-01 15:45:00,10.22,10.23,10.22,10.23,180488.0,7.9166,7.9244,7.9166,7.9244,180488.0
2015-12-01 15:50:00,10.22,10.24,10.22,10.23,194004.0,7.9166,7.9321,7.9166,7.9244,194004.0
2015-12-01 15:55:00,10.23,10.24,10.23,10.23,341908.0,7.9244,7.9321,7.9244,7.9244,341908.0
2015-12-02 09:30:00,10.2,10.24,10.14,10.18,90444.0,7.9011,7.9321,7.8547,7.8856,90444.0
2015-12-02 09:35:00,10.18,10.22,10.17,10.22,91532.0,7.8856,7.9166,7.8779,7.9166,91532.0
2015-12-02 09:40:00,10.23,10.23,10.21,10.21,22436.0,7.9244,7.9244,7.9089,7.9089,22436.0
2015-12-02 09:45:00,10.21,10.21,10.19,10.21,61640.0,7.9089,7.9089,7.8934,7.9089,61640.0
2015-12-02 09:50:00,10.21,10.22,10.2,10.22,80364.0,7.9089,7.9166,7.9011,7.9166,80364.0
2015-12-02 09:55:00,10.22,10.24,10.21,10.22,77272.0,7.9166,7.9321,7.9089,7.9166,77272.0
2015-12-02 10:00:00,10.22,10.24,10.22,10.23,97628.0,7.9166,7.9321,7.9166,7.9244,97628.0
2015-12-02 10:05:00,10.23,10.24,10.22,10.22,104456.0,7.9244,7.9321,7.9166,7.9166,104456.0
2015-12-02 10:10:00,10.22,10.23,10.21,10.21,72288.0,7.9166,7.9244,7.9089,7.9089,72288.0
2015-12-02 10:15:00,10.2,10.24,10.2,10.22,72624.0,7.9011,7.9321,7.9011,7.9166,72624.0
2015-12-02 10:20:00,10.22,10.22,10.21,10.21,19800.0,7.9166,7.9166,7.9089,7.9089,19800.0
2015-12-02 10:25:00,10.21,10.21,10.18,10.19,89240.0,7.9089,7.9089,7.8856,7.8934,89240.0
2015-12-02 10:30:00,10.19,10.19,10.16,10.17,96328.0,7.8934,7.8934,7.8701,7.8779,96328.0
2015-12-02 10:35:00,10.17,10.18,10.16,10.17,291752.0,7.8779,7.8856,7.8701,7.8779,291752.0
2015-12-02 10:40:00,10.17,10.19,10.17,10.18,346968.0,7.8779,7.8934,7.8779,7.8856,346968.0
2015-12-02 10:45:00,10.18,10.18,10.17,10.18,229992.0,7.8856,7.8856,7.8779,7.8856,229992.0
2015-12-02 10:50:00,10.18,10.19,10.18,10.18,79256.0,7.8856,7.8934,7.8856,7.8856,79256.0
2015-12-02 10:55:00,10.18,10.18,10.17,10.17,93148.0,7.8856,7.8856,7.8779,7.8779,93148.0
2015-12-02 11:00:00,10.17,10.18,10.16,10.16,169960.0,7.8779,7.8856,7.8701,7.8701,169960.0
2015-12-02 11:05:00,10.16,10.18,10.16,10.17,85844.0,7.8701,7.8856,7.8701,7.8779,85844.0
2015-12-02 11:10:00,10.17,10.19,10.17,10.18,27840.0,7.8779,7.8934,7.8779,7.8856,27840.0
2015-12-02 11:15:00,10.18,10.19,10.17,10.17,76600.0,7.8856,7.8934,7.8779,7.8779,76600.0
2015-12-02 11:20:00,10.17,10.18,10.17,10.17,24400.0,7.8779,7.8856,7.8779,7.8779,24400.0
2015-12-02 11:25:00,10.17,10.18,10.17,10.17,79380.0,7.8779,7.8856,7.8779,7.8779,79380.0
2015-12-02 11:30:00,10.17,10.18,10.17,10.17,27596.0,7.8779,7.8856,7.8779,7.8779,27596.0
2015-12-02 11:35:00,10.17,10.18,10.17,10.18,43152.0,7.8779,7.8856,7.8779,7.8856,43152.0
2015-12-02 11:40:00,10.18,10.18,10.16,10.17,45864.0,7.8856,7.8856,7.8701,7.8779,45864.0
2015-12-02 11:45:00,10.17,10.17,10.15,10.16,54400.0,7.8779,7.8779,7.8624,7.8701,54400.0
2015-12-02 11:50:00,10.16,10.17,10.15,10.16,29996.0,7.8701,7.8779,7.8624,7.8701,29996.0
2015-12-02 11:55:00,10.16,10.16,10.15,10.15,30208.0,7.8701,7.8701,7.8624,7.8624,30208.0
2015-12-02 12:00:00,10.15,10.16,10.15,10.15,25856.0,7.8624,7.8701,7.8624,7.8624,25856.0
2015-12-02 12:05:00,10.15,10.15,10.15,10.15,80428.0,7.8624,7.8624,7.8624,7.8624,80428.0
2015-12-02 12:10:00,10.15,10.16,10.15,10.15,55152.0,7.8624,7.8701,7.8624,7.8624,55152.0
2015-12-02 12:15:00,10.15,10.15,10.14,10.14,21200.0,7.8624,7.8624,7.8547,7.8547,21200.0
2015-12-02 12:20:00,10.14,10.14,10.13,10.14,28380.0,7.8547,7.8547,7.8469,7.8547,28380.0
2015-12-02 12:25:00,10.14,10.15,10.13,10.15,24368.0,7.8547,7.8624,7.8469,7.8624,24368.0
2015-12-02 12:30:00,10.15,10.15,10.13,10.14,44156.0,7.8624,7.8624,7.8469,7.8547,44156.0
2015-12-02 12:35:00,10.14,10.15,10.13,10.15,34868.0,7.8547,7.8624,7.8469,7.8624,34868.0
2015-12-02 12:40:00,10.15,10.15,10.14,10.14,24328.0,7.8624,7.8624,7.8547,7.8547,24328.0
2015-12-02 12:45:00,10.14,10.14,10.13,10.13,98848.0,7.8547,7.8547,7.8469,7.8469,98848.0
2015-12-02 12:50:00,10.13,10.13,10.12,10.13,64972.0,7.8469,7.8469,7.8392,7.8469,64972.0
2015-12-02 12:55:00,10.13,10.13,10.12,10.12,117380.0,7.8469,7.8469,7.8392,7.8392,117380.0
2015-12-02 13:00:00,10.12,10.12,10.12,10.12,45228.0,7.8392,7.8392,7.8392,7.8392,45228.0
2015-12-02 13:05:00,10.12,10.12,10.12,10.12,31296.0,7.8392,7.8392,7.8392,7.8392,31296.0
2015-12-02 13:10:00,10.12,10.12,10.11,10.12,35112.0,7.8392,7.8392,7.8314,7.8392,35112.0
2015-12-02 13:15:00,10.12,10.13,10.12,10.13,49708.0,7.8392,7.8469,7.8392,7.8469,49708.0
2015-12-02 13:20:00,10.13,10.13,10.12,10.13,66448.0,7.8469,7.8469,7.8392,7.8469,66448.0
2015-12-02 13:25:00,10.13,10.13,10.12,10.12,26100.0,7.8469,7.8469,7.8392,7.8392,26100.0
2015-12-02 13:30:00,10.12,10.13,10.12,10.13,148204.0,7.8392,7.8469,7.8392,7.8469,148204.0
2015-12-02 13:35:00,10.13,10.13,10.13,10.13,20460.0,7.8469,7.8469,7.8469,7.8469,20460.0
2015-12-02 13:40:00,10.13,10.13,10.13,10.13,21264.0,7.8469,7.8469,7.8469,7.8469,21264.0
2015-12-02 13:45:00,10.13,10.13,10.13,10.13,53568.0,7.8469,7.8469,7.8469,7.8469,53568.0
2015-12-02 13:50:00,10.13,10.13,10.11,10.11,127644.0,7.8469,7.8469,7.8314,7.8314,127644.0
2015-12-02 13:55:00,10.11,10.12,10.1,10.11,74200.0,7.8314,7.8392,7.8237,7.8314,74200.0
2015-12-02 14:00:00,10.11,10.11,10.1,10.1,62280.0,7.8314,7.8314,7.8237,7.8237,62280.0
2015-12-02 14:05:00,10.1,10.1,10.09,10.1,58760.0,7.8237,7.8237,7.8159,7.8237,58760.0
2015-12-02 14:10:00,10.1,10.1,10.07,10.08,156404.0,7.8237,7.8237,7.8004,7.8082,156404.0
2015-12-02 14:15:00,10.08,10.08,10.06,10.06,77268.0,7.8082,7.8082,7.7927,7.7927,77268.0
2015-12-02 14:20:00,10.07,10.07,10.06,10.06,73432.0,7.8004,7.8004,7.7927,7.7927,73432.0
2015-12-02 14:25:00,10.06,10.06,10.05,10.06,118644.0,7.7927,7.7927,7.7849,7.7927,118644.0
2015-12-02 14:30:00,10.06,10.07,10.05,10.06,75412.0,7.7927,7.8004,7.7849,7.7927,75412.0
2015-12-02 14:35:00,10.06,10.06,10.05,10.05,60048.0,7.7927,7.7927,7.7849,7.7849,60048.0
2015-12-02 14:40:00,10.05,10.05,10.04,10.04,105588.0,7.7849,7.7849,7.7772,7.7772,105588.0
2015-12-02 14:45:00,10.04,10.04,10.02,10.03,111860.0,7.7772,7.7772,7.7617,7.7694,111860.0
2015-12-02 14:50:00,10.02,10.03,10.02,10.02,46004.0,7.7617,7.7694,7.7617,7.7617,46004.0
2015-12-02 14:55:00,10.02,10.02,10.01,10.01,117208.0,7.7617,7.7617,7.754,7.754,117208.0
2015-12-02 15:00:00,10.01,10.02,10.0,10.01,365280.0,7.754,7.7617,7.7462,7.754,365280.0
2015-12-02 15:05:00,10.01,10.02,10.0,10.02,81096.0,7.754,7.7617,7.7462,7.7617,81096.0
2015-12-02 15:10:00,10.01,10.03,10.01,10.03,163168.0,7.754,7.7694,7.754,7.7694,163168.0
2015-12-02 15:15:00,10.03,10.04,10.02,10.04,88492.0,7.7694,7.7772,7.7617,7.7772,88492.0
2015-12-02 15:20:00,10.04,10.05,10.03,10.05,69204.0,7.7772,7.7849,7.7694,7.7849,69204.0
2015-12-02 15:25:00,10.05,10.06,10.04,10.04,81428.0,7.7849,7.7927,7.7772,7.7772,81428.0
2015-12-02 15:30:00,10.04,10.05,10.04,10.05,103636.0,7.7772,7.7849,7.7772,7.7849,103636.0
2015-12-02 15:35:00,10.05,10.05,10.04,10.04,99124.0,7.7849,7.7849,7.7772,7.7772,99124.0
2015-12-02 15:40:00,10.04,10.05,10.04,10.05,133252.0,7.7772,7.7849,7.7772,7.7849,133252.0
2015-12-02 15:45:00,10.05,10.05,10.02,10.03,225800.0,7.7849,7.7849,7.7617,7.7694,225800.0
2015-12-02 15:50:00,10.03,10.04,10.02,10.04,274224.0,7.7694,7.7772,7.7617,7.7772,274224.0
2015-12-02 15:55:00,10.04,10.04,10.03,10.04,409352.0,7.7772,7.7772,7.7694,7.7772,409352.0
2015-12-03 09:30:00,10.04,10.08,10.03,10.04,88512.0,7.7772,7.8082,7.7694,7.7772,88512.0
2015-12-03 09:35:00,10.05,10.09,10.03,10.08,94768.0,7.7849,7.8159,7.7694,7.8082,94768.0
2015-12-03 09:40:00,10.07,10.08,10.03,10.05,97684.0,7.8004,7.8082,7.7694,7.7849,97684.0
2015-12-03 09:45:00,10.05,10.05,10.03,10.04,31008.0,7.7849,7.7849,7.7694,7.7772,31008.0
2015-12-03 09:50:00,10.04,10.06,10.03,10.05,31040.0,7.7772,7.7927,7.7694,7.7849,31040.0
2015-12-03 09:55:00,10.05,10.09,10.05,10.07,35328.0,7.7849,7.8159,7.7849,7.8004,35328.0
2015-12-03 10:00:00,10.07,10.07,10.01,10.02,28780.0,7.8004,7.8004,7.754,7.7617,28780.0
2015-12-03 10:05:00,10.01,10.01,10.0,10.0,66076.0,7.754,7.754,7.7462,7.7462,66076.0
2015-12-03 10:10:00,10.0,10.01,9.99,10.01,72072.0,7.7462,7.754,7.7385,7.754,72072.0
2015-12-03 10:15:00,10.01,10.01,9.99,10.0,53024.0,7.754,7.754,7.7385,7.7462,53024.0
2015-12-03 10:20:00,10.0,10.02,10.0,10.01,168912.0,7.7462,7.7617,7.7462,7.754,168912.0
2015-12-03 10:25:00,10.01,10.03,10.01,10.02,76576.0,7.754,7.7694,7.754,7.7617,76576.0
2015-12-03 10:30:00,10.02,10.04,10.0,10.03,64632.0,7.7617,7.7772,7.7462,7.7694,64632.0
2015-12-03 10:35:00,10.03,10.04,10.02,10.02,103880.0,7.7694,7.7772,7.7617,7.7617,103880.0
2015-12-03 10:40:00,10.02,10.04,10.02,10.04,57380.0,7.7617,7.7772,7.7617,7.7772,57380.0
2015-12-03 10:45:00,10.04,10.05,10.03,10.05,43004.0,7.7772,7.7849,7.7694,7.7849,43004.0
2015-12-03 10:50:00,10.05,10.06,10.05,10.06,49680.0,7.7849,7.7927,7.7849,7.7927,49680.0
2015-12-03 10:55:00,10.06,10.07,10.04,10.05,87300.0,7.7927,7.8004,7.7772,7.7849,87300.0
2015-12-03 11:00:00,10.05,10.05,10.03,10.04,24092.0,7.7849,7.7849,7.7694,7.7772,24092.0
2015-12-03 11:05:00,10.04,10.04,10.01,10.03,89116.0,7.7772,7.7772,7.754,7.7694,89116.0
2015-12-03 11:10:00,10.03,10.04,10.02,10.03,47228.0,7.7694,7.7772,7.7617,7.7694,47228.0
2015-12-03 11:15:00,10.03,10.04,10.03,10.03,32996.0,7.7694,7.7772,7.7694,7.7694,32996.0
2015-12-03 11:20:00,10.04,10.04,10.01,10.02,31364.0,7.7772,7.7772,7.754,7.7617,31364.0
2015-12-03 11:25:00,10.01,10.03,10.01,10.02,47420.0,7.754,7.7694,7.754,7.7617,47420.0
2015-12-03 11:30:00,10.03,10.03,10.0,10.0,46772.0,7.7694,7.7694,7.7462,7.7462,46772.0
2015-12-03 11:35:00,10.0,10.02,10.0,10.02,54252.0,7.7462,7.7617,7.7462,7.7617,54252.0
2015-12-03 11:40:00,10.01,10.02,10.01,10.01,27416.0,7.754,7.7617,7.754,7.754,27416.0
2015-12-03 11:45:00,10.0,10.01,10.0,10.01,87832.0,7.7462,7.754,7.7462,7.754,87832.0
2015-12-03 11:50:00,10.0,10.01,10.0,10.01,20844.0,7.7462,7.754,7.7462,7.754,20844.0
2015-12-03 11:55:00,10.01,10.02,10.01,10.01,25980.0,7.754,7.7617,7.754,7.754,25980.0
2015-12-03 12:00:00,10.01,10.01,10.0,10.01,35016.0,7.754,7.754,7.7462,7.754,35016.0
2015-12-03 12:05:00,10.0,10.02,10.0,10.0,62048.0,7.7462,7.7617,7.7462,7.7462,62048.0
2015-12-03 12:10:00,10.0,10.01,10.0,10.0,92504.0,7.7462,7.754,7.7462,7.7462,92504.0
2015-12-03 12:15:00,10.0,10.0,9.98,9.99,96904.0,7.7462,7.7462,7.7307,7.7385,96904.0
2015-12-03 12:20:00,9.99,9.99,9.96,9.96,66864.0,7.7385,7.7385,7.7152,7.7152,66864.0
2015-12-03 12:25:00,9.96,9.96,9.94,9.95,128604.0,7.7152,7.7152,7.6997,7.7075,128604.0
2015-12-03 12:30:00,9.95,9.95,9.93,9.94,63008.0,7.7075,7.7075,7.692,7.6997,63008.0
2015-12-03 12:35:00,9.94,9.95,9.94,9.95,76360.0,7.6997,7.7075,7.6997,7.7075,76360.0
2015-12-03 12:40:00,9.95,9.96,9.95,9.96,64060.0,7.7075,7.7152,7.7075,7.7152,64060.0
2015-12-03 12:45:00,9.96,9.97,9.96,9.97,41556.0,7.7152,7.723,7.7152,7.723,41556.0
2015-12-03 12:50:00,9.97,9.97,9.95,9.97,89716.0,7.723,7.723,7.7075,7.723,89716.0
2015-12-03 12:55:00,9.96,9.97,9.94,9.95,90868.0,7.7152,7.723,7.6997,7.7075,90868.0
2015-12-03 13:00:00,9.95,9.95,9.94,9.94,110424.0,7.7075,7.7075,7.6997,7.6997,110424.0
2015-12-03 13:05:00,9.94,9.95,9.93,9.94,90732.0,7.6997,7.7075,7.692,7.6997,90732.0
2015-12-03 13:10:00,9.94,9.95,9.94,9.94,55476.0,7.6997,7.7075,7.6997,7.6997,55476.0
2015-12-03 13:15:00,9.94,9.95,9.94,9.95,58160.0,7.6997,7.7075,7.6997,7.7075,58160.0
2015-12-03 13:20:00,9.95,9.95,9.94,9.95,80820.0,7.7075,7.7075,7.6997,7.7075,80820.0
2015-12-03 13:25:00,9.95,9.95,9.94,9.94,50820.0,7.7075,7.7075,7.6997,7.6997,50820.0
2015-12-03 13:30:00,9.94,9.95,9.93,9.93,60200.0,7.6997,7.7075,7.692,7.692,60200.0
2015-12-03 13:35:00,9.93,9.94,9.92,9.93,186724.0,7.692,7.6997,7.6842,7.692,186724.0
2015-12-03 13:40:00,9.93,9.93,9.91,9.92,97904.0,7.692,7.692,7.6765,7.6842,97904.0
2015-12-03 13:45:00,9.91,9.92,9.89,9.9,145116.0,7.6765,7.6842,7.661,7.6687,145116.0
2015-12-03 13:50:00,9.9,9.9,9.88,9.88,101912.0,7.6687,7.6687,7.6533,7.6533,101912.0
2015-12-03 13:55:00,9.88,9.89,9.87,9.88,79080.0,7.6533,7.661,7.6455,7.6533,79080.0
2015-12-03 14:00:00,9.87,9.88,9.85,9.86,151204.0,7.6455,7.6533,7.63,7.6378,151204.0
2015-12-03 14:05:00,9.86,9.86,9.85,9.85,424976.0,7.6378,7.6378,7.63,7.63,424976.0
2015-12-03 14:10:00,9.85,9.86,9.84,9.84,120896.0,7.63,7.6378,7.6223,7.6223,120896.0
2015-12-03 14:15:00,9.84,9.84,9.83,9.83,191072.0,7.6223,7.6223,7.6145,7.6145,191072.0
2015-12-03 14:20:00,9.83,9.84,9.82,9.83,147344.0,7.6145,7.6223,7.6068,7.6145,147344.0
2015-12-03 14:25:00,9.83,9.84,9.8,9.81,226228.0,7.6145,7.6223,7.5913,7.599,226228.0
2015-12-03 14:30:00,9.81,9.81,9.8,9.81,121312.0,7.599,7.599,7.5913,7.599,121312.0
2015-12-03 14:35:00,9.8,9.81,9.8,9.8,229884.0,7.5913,7.599,7.5913,7.5913,229884.0
2015-12-03 14:40:00,9.8,9.8,9.79,9.8,127780.0,7.5913,7.5913,7.5835,7.5913,127780.0
2015-12-03 14:45:00,9.8,9.81,9.79,9.81,119700.0,7.5913,7.599,7.5835,7.599,119700.0
2015-12-03 14:50:00,9.81,9.83,9.81,9.83,121984.0,7.599,7.6145,7.599,7.6145,121984.0
2015-12-03 14:55:00,9.83,9.84,9.82,9.84,101012.0,7.6145,7.6223,7.6068,7.6223,101012.0
2015-12-03 15:00:00,9.84,9.84,9.83,9.84,99916.0,7.6223,7.6223,7.6145,7.6223,99916.0
2015-12-03 15:05:00,9.84,9.84,9.82,9.82,134184.0,7.6223,7.6223,7.6068,7.6068,134184.0
2015-12-03 15:10:00,9.82,9.83,9.81,9.82,169352.0,7.6068,7.6145,7.599,7.6068,169352.0
2015-12-03 15:15:00,9.82,9.82,9.81,9.81,144436.0,7.6068,7.6068,7.599,7.599,144436.0
2015-12-03 15:20:00,9.81,9.83,9.81,9.82,170552.0,7.599,7.6145,7.599,7.6068,170552.0
2015-12-03 15:25:00,9.82,9.83,9.81,9.82,176920.0,7.6068,7.6145,7.599,7.6068,176920.0
2015-12-03 15:30:00,9.81,9.83,9.81,9.83,255152.0,7.599,7.6145,7.599,7.6145,255152.0
2015-12-03 15:35:00,9.83,9.86,9.82,9.86,174524.0,7.6145,7.6378,7.6068,7.6378,174524.0
2015-12-03 15:40:00,9.86,9.86,9.84,9.84,239220.0,7.6378,7.6378,7.6223,7.6223,239220.0
2015-12-03 15:45:00,9.84,9.85,9.83,9.84,238960.0,7.6223,7.63,7.6145,7.6223,238960.0
2015-12-03 15:50:00,9.83,9.85,9.81,9.84,611624.0,7.6145,7.63,7.599,7.6223,611624.0
2015-12-03 15:55:00,9.84,9.87,9.83,9.86,1334572.0,7.6223,7.6455,7.6145,7.6378,1334572.0
2015-12-04 09:30:00,9.91,10.01,9.9,9.92,370132.0,7.6765,7.754,7.6687,7.6842,370132.0
2015-12-04 09:35:00,9.93,9.93,9.88,9.91,186144.0,7.692,7.692,7.6533,7.6765,186144.0
2015-12-04 09:40:00,9.91,9.99,9.91,9.97,574308.0,7.6765,7.7385,7.6765,7.723,574308.0
2015-12-04 09:45:00,9.97,9.99,9.97,9.97,95524.0,7.723,7.7385,7.723,7.723,95524.0
2015-12-04 09:50:00,9.97,9.99,9.97,9.98,85528.0,7.723,7.7385,7.723,7.7307,85528.0
2015-12-04 09:55:00,9.98,9.98,9.94,9.94,131488.0,7.7307,7.7307,7.6997,7.6997,131488.0
2015-12-04 10:00:00,9.94,9.95,9.91,9.92,88920.0,7.6997,7.7075,7.6765,7.6842,88920.0
2015-12-04 10:05:00,9.92,9.92,9.89,9.89,50892.0,7.6842,7.6842,7.661,7.661,50892.0
2015-12-04 10:10:00,9.9,9.9,9.88,9.89,159200.0,7.6687,7.6687,7.6533,7.661,159200.0
2015-12-04 10:15:00,9.89,9.91,9.88,9.9,34120.0,7.661,7.6765,7.6533,7.6687,34120.0
2015-12-04 10:20:00,9.9,9.91,9.9,9.91,42988.0,7.6687,7.6765,7.6687,7.6765,42988.0
2015-12-04 10:25:00,9.91,9.93,9.91,9.93,70028.0,7.6765,7.692,7.6765,7.692,70028.0
2015-12-04 10:30:00,9.92,9.92,9.89,9.9,191556.0,7.6842,7.6842,7.661,7.6687,191556.0
2015-12-04 10:35:00,9.9,9.92,9.9,9.92,126560.0,7.6687,7.6842,7.6687,7.6842,126560.0
2015-12-04 10:40:00,9.92,9.92,9.9,9.9,76428.0,7.6842,7.6842,7.6687,7.6687,76428.0
2015-12-04 10:45:00,9.9,9.92,9.9,9.91,55392.0,7.6687,7.6842,7.6687,7.6765,55392.0
2015-12-04 10:50:00,9.91,9.92,9.91,9.92,89760.0,7.6765,7.6842,7.6765,7.6842,89760.0
2015-12-04 10:55:00,9.92,9.95,9.92,9.95,82824.0,7.6842,7.7075,7.6842,7.7075,82824.0
2015-12-04 11:00:00,9.95,9.96,9.95,9.96,73796.0,7.7075,7.7152,7.7075,7.7152,73796.0
2015-12-04 11:05:00,9.96,9.98,9.96,9.97,90216.0,7.7152,7.7307,7.7152,7.723,90216.0
2015-12-04 11:10:00,9.97,9.99,9.97,9.97,97944.0,7.723,7.7385,7.723,7.723,97944.0
2015-12-04 11:15:00,9.97,9.98,9.97,9.98,52632.0,7.723,7.7307,7.723,7.7307,52632.0
2015-12-04 11:20:00,9.98,9.98,9.97,9.97,267564.0,7.7307,7.7307,7.723,7.723,267564.0
2015-12-04 11:25:00,9.97,9.97,9.94,9.94,77996.0,7.723,7.723,7.6997,7.6997,77996.0
2015-12-04 11:30:00,9.94,9.95,9.94,9.95,67708.0,7.6997,7.7075,7.6997,7.7075,67708.0
2015-12-04 11:35:00,9.95,9.96,9.95,9.95,34052.0,7.7075,7.7152,7.7075,7.7075,34052.0
2015-12-04 11:40:00,9.95,9.95,9.94,9.95,38820.0,7.7075,7.7075,7.6997,7.7075,38820.0
2015-12-04 11:45:00,9.95,9.95,9.94,9.94,104604.0,7.7075,7.7075,7.6997,7.6997,104604.0
2015-12-04 11:50:00,9.94,9.97,9.94,9.96,156992.0,7.6997,7.723,7.6997,7.7152,156992.0
2015-12-04 11:55:00,9.96,9.97,9.96,9.97,87156.0,7.7152,7.723,7.7152,7.723,87156.0
2015-12-04 12:00:00,9.97,9.97,9.96,9.96,79156.0,7.723,7.723,7.7152,7.7152,79156.0
2015-12-04 12:05:00,9.96,9.98,9.96,9.97,46452.0,7.7152,7.7307,7.7152,7.723,46452.0
2015-12-04 12:10:00,9.97,9.99,9.97,9.98,44748.0,7.723,7.7385,7.723,7.7307,44748.0
2015-12-04 12:15:00,9.98,9.98,9.96,9.97,75184.0,7.7307,7.7307,7.7152,7.723,75184.0
2015-12-04 12:20:00,9.97,9.99,9.97,9.99,41500.0,7.723,7.7385,7.723,7.7385,41500.0
2015-12-04 12:25:00,9.99,9.99,9.98,9.99,92600.0,7.7385,7.7385,7.7307,7.7385,92600.0
2015-12-04 12:30:00,9.99,10.0,9.97,9.99,213008.0,7.7385,7.7462,7.723,7.7385,213008.0
2015-12-04 12:35:00,10.0,10.0,9.98,9.99,91200.0,7.7462,7.7462,7.7307,7.7385,91200.0
2015-12-04 12:40:00,9.99,9.99,9.98,9.99,82208.0,7.7385,7.7385,7.7307,7.7385,82208.0
2015-12-04 12:45:00,9.99,9.99,9.98,9.99,40080.0,7.7385,7.7385,7.7307,7.7385,40080.0
2015-12-04 12:50:00,9.99,9.99,9.97,9.97,126928.0,7.7385,7.7385,7.723,7.723,126928.0
2015-12-04 12:55:00,9.97,9.99,9.97,9.97,65436.0,7.723,7.7385,7.723,7.723,65436.0
2015-12-04 13:00:00,9.97,9.99,9.97,9.98,86620.0,7.723,7.7385,7.723,7.7307,86620.0
2015-12-04 13:05:00,9.98,10.0,9.98,10.0,86508.0,7.7307,7.7462,7.7307,7.7462,86508.0
2015-12-04 13:10:00,10.0,10.01,10.0,10.0,264548.0,7.7462,7.754,7.7462,7.7462,264548.0
2015-12-04 13:15:00,10.0,10.01,9.99,10.0,62216.0,7.7462,7.754,7.7385,7.7462,62216.0
2015-12-04 13:20:00,10.0,10.01,10.0,10.01,45368.0,7.7462,7.754,7.7462,7.754,45368.0
2015-12-04 13:25:00,10.01,10.01,10.01,10.01,28868.0,7.754,7.754,7.754,7.754,28868.0
2015-12-04 13:30:00,10.01,10.01,10.0,10.0,68004.0,7.754,7.754,7.7462,7.7462,68004.0
2015-12-04 13:35:00,10.0,10.01,10.0,10.0,115092.0,7.7462,7.754,7.7462,7.7462,115092.0
2015-12-04 13:40:00,10.0,10.0,9.99,10.0,58916.0,7.7462,7.7462,7.7385,7.7462,58916.0
2015-12-04 13:45:00,10.0,10.0,9.99,9.99,55896.0,7.7462,7.7462,7.7385,7.7385,55896.0
2015-12-04 13:50:00,9.99,10.01,9.99,10.0,67740.0,7.7385,7.754,7.7385,7.7462,67740.0
2015-12-04 13:55:00,10.01,10.01,10.0,10.0,53524.0,7.754,7.754,7.7462,7.7462,53524.0
2015-12-04 14:00:00,9.99,10.01,9.99,10.01,39724.0,7.7385,7.754,7.7385,7.754,39724.0
2015-12-04 14:05:00,10.01,10.01,10.0,10.01,90984.0,7.754,7.754,7.7462,7.754,90984.0
2015-12-04 14:10:00,10.01,10.01,9.99,9.99,49760.0,7.754,7.754,7.7385,7.7385,49760.0
2015-12-04 14:15:00,9.99,9.99,9.98,9.98,75224.0,7.7385,7.7385,7.7307,7.7307,75224.0
2015-12-04 14:20:00,9.98,9.99,9.97,9.99,43636.0,7.7307,7.7385,7.723,7.7385,43636.0
2015-12-04 14:25:00,9.99,9.99,9.98,9.99,59112.0,7.7385,7.7385,7.7307,7.7385,59112.0
2015-12-04 14:30:00,9.99,9.99,9.99,9.99,29200.0,7.7385,7.7385,7.7385,7.7385,29200.0
2015-12-04 14:35:00,9.99,9.99,9.99,9.99,64752.0,7.7385,7.7385,7.7385,7.7385,64752.0
2015-12-04 14:40:00,9.99,10.01,9.99,10.01,51512.0,7.7385,7.754,7.7385,7.754,51512.0
2015-12-04 14:45:00,10.01,10.02,10.01,10.02,57616.0,7.754,7.7617,7.754,7.7617,57616.0
2015-12-04 14:50:00,10.02,10.04,10.02,10.04,124172.0,7.7617,7.7772,7.7617,7.7772,124172.0
2015-12-04 14:55:00,10.04,10.05,10.04,10.05,73376.0,7.7772,7.7849,7.7772,7.7849,73376.0
2015-12-04 15:00:00,10.05,10.05,10.03,10.04,82964.0,7.7849,7.7849,7.7694,7.7772,82964.0
2015-12-04 15:05:00,10.04,10.06,10.04,10.06,92468.0,7.7772,7.7927,7.7772,7.7927,92468.0
2015-12-04 15:10:00,10.06,10.07,10.06,10.07,54008.0,7.7927,7.8004,7.7927,7.8004,54008.0
2015-12-04 15:15:00,10.07,10.07,10.06,10.06,72000.0,7.8004,7.8004,7.7927,7.7927,72000.0
2015-12-04 15:20:00,10.07,10.07,10.05,10.05,41388.0,7.8004,7.8004,7.7849,7.7849,41388.0
2015-12-04 15:25:00,10.05,10.06,10.04,10.05,117756.0,7.7849,7.7927,7.7772,7.7849,117756.0
2015-12-04 15:30:00,10.05,10.05,10.04,10.05,76268.0,7.7849,7.7849,7.7772,7.7849,76268.0
2015-12-04 15:35:00,10.05,10.05,10.03,10.04,88672.0,7.7849,7.7849,7.7694,7.7772,88672.0
2015-12-04 15:40:00,10.04,10.04,10.03,10.04,189180.0,7.7772,7.7772,7.7694,7.7772,189180.0
2015-12-04 15:45:00,10.04,10.04,10.03,10.03,171412.0,7.7772,7.7772,7.7694,7.7694,171412.0
2015-12-04 15:50:00,10.03,10.04,10.03,10.04,182056.0,7.7694,7.7772,7.7694,7.7772,182056.0
2015-12-04 15:55:00,10.04,10.04,10.03,10.04,297008.0,7.7772,7.7772,7.7694,7.7772,297008.0
2015-12-07 09:30:00,10.03,10.06,9.99,10.0,169552.0,7.7694,7.7927,7.7385,7.7462,169552.0
2015-12-07 09:35:00,10.01,10.01,9.97,9.99,129636.0,7.754,7.754,7.723,7.7385,129636.0
2015-12-07 09:40:00,9.99,10.03,9.99,10.03,144516.0,7.7385,7.7694,7.7385,7.7694,144516.0
2015-12-07 09:45:00,10.03,10.06,10.03,10.04,112388.0,7.7694,7.7927,7.7694,7.7772,112388.0
2015-12-07 09:50:00,10.04,10.06,10.03,10.04,193252.0,7.7772,7.7927,7.7694,7.7772,193252.0
2015-12-07 09:55:00,10.05,10.07,10.04,10.06,209964.0,7.7849,7.8004,7.7772,7.7927,209964.0
2015-12-07 10:00:00,10.07,10.07,10.05,10.06,175320.0,7.8004,7.8004,7.7849,7.7927,175320.0
2015-12-07 10:05:00,10.06,10.07,10.05,10.06,111724.0,7.7927,7.8004,7.7849,7.7927,111724.0
2015-12-07 10:10:00,10.06,10.07,10.06,10.06,164216.0,7.7927,7.8004,7.7927,7.7927,164216.0
2015-12-07 10:15:00,10.06,10.1,10.06,10.1,128844.0,7.7927,7.8237,7.7927,7.8237,128844.0
2015-12-07 10:20:00,10.1,10.1,10.09,10.09,96560.0,7.8237,7.8237,7.8159,7.8159,96560.0
2015-12-07 10:25:00,10.09,10.09,10.08,10.08,68456.0,7.8159,7.8159,7.8082,7.8082,68456.0
2015-12-07 10:30:00,10.08,10.08,10.06,10.06,73960.0,7.8082,7.8082,7.7927,7.7927,73960.0
2015-12-07 10:35:00,10.06,10.1,10.06,10.09,72920.0,7.7927,7.8237,7.7927,7.8159,72920.0
2015-12-07 10:40:00,10.09,10.1,10.08,10.08,200488.0,7.8159,7.8237,7.8082,7.8082,200488.0
2015-12-07 10:45:00,10.08,10.09,10.07,10.09,145140.0,7.8082,7.8159,7.8004,7.8159,145140.0
2015-12-07 10:50:00,10.09,10.1,10.09,10.1,175780.0,7.8159,7.8237,7.8159,7.8237,175780.0
2015-12-07 10:55:00,10.1,10.1,10.08,10.09,83108.0,7.8237,7.8237,7.8082,7.8159,83108.0
2015-12-07 11:00:00,10.09,10.09,10.06,10.06,138764.0,7.8159,7.8159,7.7927,7.7927,138764.0
2015-12-07 11:05:00,10.06,10.06,10.05,10.06,47360.0,7.7927,7.7927,7.7849,7.7927,47360.0
2015-12-07 11:10:00,10.06,10.06,10.04,10.05,31808.0,7.7927,7.7927,7.7772,7.7849,31808.0
2015-12-07 11:15:00,10.05,10.06,10.05,10.05,54944.0,7.7849,7.7927,7.7849,7.7849,54944.0
2015-12-07 11:20:00,10.05,10.06,10.05,10.06,52340.0,7.7849,7.7927,7.7849,7.7927,52340.0
2015-12-07 11:25:00,10.06,10.06,10.05,10.06,102272.0,7.7927,7.7927,7.7849,7.7927,102272.0
2015-12-07 11:30:00,10.05,10.09,10.05,10.08,181524.0,7.7849,7.8159,7.7849,7.8082,181524.0
2015-12-07 11:35:00,10.08,10.1,10.08,10.1,78508.0,7.8082,7.8237,7.8082,7.8237,78508.0
2015-12-07 11:40:00,10.1,10.12,10.1,10.12,226968.0,7.8237,7.8392,7.8237,7.8392,226968.0
2015-12-07 11:45:00,10.12,10.12,10.1,10.12,178756.0,7.8392,7.8392,7.8237,7.8392,178756.0
2015-12-07 11:50:00,10.12,10.16,10.12,10.15,195232.0,7.8392,7.8701,7.8392,7.8624,195232.0
2015-12-07 11:55:00,10.15,10.18,10.15,10.17,141000.0,7.8624,7.8856,7.8624,7.8779,141000.0
2015-12-07 12:00:00,10.17,10.19,10.16,10.18,102928.0,7.8779,7.8934,7.8701,7.8856,102928.0
2015-12-07 12:05:00,10.18,10.19,10.17,10.17,100780.0,7.8856,7.8934,7.8779,7.8779,100780.0
2015-12-07 12:10:00,10.17,10.2,10.17,10.2,179008.0,7.8779,7.9011,7.8779,7.9011,179008.0
2015-12-07 12:15:00,10.2,10.22,10.2,10.22,120268.0,7.9011,7.9166,7.9011,7.9166,120268.0
2015-12-07 12:20:00,10.22,10.22,10.21,10.22,339280.0,7.9166,7.9166,7.9089,7.9166,339280.0
2015-12-07 12:25:00,10.22,10.22,10.18,10.18,275536.0,7.9166,7.9166,7.8856,7.8856,275536.0
2015-12-07 12:30:00,10.18,10.19,10.16,10.16,76172.0,7.8856,7.8934,7.8701,7.8701,76172.0
2015-12-07 12:35:00,10.17,10.18,10.16,10.18,48280.0,7.8779,7.8856,7.8701,7.8856,48280.0
2015-12-07 12:40:00,10.18,10.18,10.15,10.16,40072.0,7.8856,7.8856,7.8624,7.8701,40072.0
2015-12-07 12:45:00,10.15,10.16,10.15,10.15,148936.0,7.8624,7.8701,7.8624,7.8624,148936.0
2015-12-07 12:50:00,10.15,10.15,10.13,10.13,65840.0,7.8624,7.8624,7.8469,7.8469,65840.0
2015-12-07 12:55:00,10.13,10.15,10.13,10.15,49540.0,7.8469,7.8624,7.8469,7.8624,49540.0
2015-12-07 13:00:00,10.15,10.15,10.13,10.13,76000.0,7.8624,7.8624,7.8469,7.8469,76000.0
2015-12-07 13:05:00,10.13,10.16,10.12,10.15,120284.0,7.8469,7.8701,7.8392,7.8624,120284.0
2015-12-07 13:10:00,10.15,10.16,10.13,10.13,62332.0,7.8624,7.8701,7.8469,7.8469,62332.0
2015-12-07 13:15:00,10.13,10.15,10.13,10.15,114992.0,7.8469,7.8624,7.8469,7.8624,114992.0
2015-12-07 13:20:00,10.15,10.17,10.15,10.17,142908.0,7.8624,7.8779,7.8624,7.8779,142908.0
2015-12-07 13:25:00,10.17,10.17,10.15,10.15,150664.0,7.8779,7.8779,7.8624,7.8624,150664.0
2015-12-07 13:30:00,10.15,10.15,10.14,10.14,77948.0,7.8624,7.8624,7.8547,7.8547,77948.0
2015-12-07 13:35:00,10.14,10.15,10.14,10.15,46940.0,7.8547,7.8624,7.8547,7.8624,46940.0
2015-12-07 13:40:00,10.15,10.15,10.12,10.13,60576.0,7.8624,7.8624,7.8392,7.8469,60576.0
2015-12-07 13:45:00,10.13,10.14,10.12,10.13,48980.0,7.8469,7.8547,7.8392,7.8469,48980.0
2015-12-07 13:50:00,10.13,10.15,10.13,10.14,66936.0,7.8469,7.8624,7.8469,7.8547,66936.0
2015-12-07 13:55:00,10.14,10.16,10.14,10.16,85664.0,7.8547,7.8701,7.8547,7.8701,85664.0
2015-12-07 14:00:00,10.16,10.17,10.15,10.15,140044.0,7.8701,7.8779,7.8624,7.8624,140044.0
2015-12-07 14:05:00,10.16,10.16,10.15,10.15,146444.0,7.8701,7.8701,7.8624,7.8624,146444.0
2015-12-07 14:10:00,10.15,10.16,10.15,10.16,44948.0,7.8624,7.8701,7.8624,7.8701,44948.0
2015-12-07 14:15:00,10.15,10.16,10.15,10.15,72360.0,7.8624,7.8701,7.8624,7.8624,72360.0
2015-12-07 14:20:00,10.15,10.16,10.15,10.15,91600.0,7.8624,7.8701,7.8624,7.8624,91600.0
2015-12-07 14:25:00,10.15,10.17,10.15,10.17,75624.0,7.8624,7.8779,7.8624,7.8779,75624.0
2015-12-07 14:30:00,10.17,10.18,10.15,10.15,156880.0,7.8779,7.8856,7.8624,7.8624,156880.0
2015-12-07 14:35:00,10.16,10.17,10.16,10.17,65068.0,7.8701,7.8779,7.8701,7.8779,65068.0
2015-12-07 14:40:00,10.17,10.17,10.16,10.16,105988.0,7.8779,7.8779,7.8701,7.8701,105988.0
2015-12-07 14:45:00,10.16,10.17,10.15,10.16,52276.0,7.8701,7.8779,7.8624,7.8701,52276.0
2015-12-07 14:50:00,10.16,10.17,10.15,10.17,75068.0,7.8701,7.8779,7.8624,7.8779,75068.0
2015-12-07 14:55:00,10.17,10.17,10.15,10.16,47264.0,7.8779,7.8779,7.8624,7.8701,47264.0
2015-12-07 15:00:00,10.16,10.16,10.15,10.16,81848.0,7.8701,7.8701,7.8624,7.8701,81848.0
2015-12-07 15:05:00,10.16,10.18,10.16,10.16,162904.0,7.8701,7.8856,7.8701,7.8701,162904.0
2015-12-07 15:10:00,10.17,10.17,10.15,10.15,131032.0,7.8779,7.8779,7.8624,7.8624,131032.0
2015-12-07 15:15:00,10.15,10.16,10.15,10.15,65148.0,7.8624,7.8701,7.8624,7.8624,65148.0
2015-12-07 15:20:00,10.16,10.16,10.15,10.16,191072.0,7.8701,7.8701,7.8624,7.8701,191072.0
2015-12-07 15:25:00,10.15,10.19,10.15,10.19,200100.0,7.8624,7.8934,7.8624,7.8934,200100.0
2015-12-07 15:30:00,10.19,10.21,10.18,10.19,220708.0,7.8934,7.9089,7.8856,7.8934,220708.0
2015-12-07 15:35:00,10.19,10.2,10.18,10.19,101660.0,7.8934,7.9011,7.8856,7.8934,101660.0
2015-12-07 15:40:00,10.19,10.19,10.18,10.19,185292.0,7.8934,7.8934,7.8856,7.8934,185292.0
2015-12-07 15:45:00,10.19,10.21,10.19,10.21,233844.0,7.8934,7.9089,7.8934,7.9089,233844.0
2015-12-07 15:50:00,10.21,10.22,10.2,10.22,338112.0,7.9089,7.9166,7.9011,7.9166,338112.0
2015-12-07 15:55:00,10.22,10.22,10.2,10.21,747248.0,7.9166,7.9166,7.9011,7.9089,747248.0
2015-12-08 09:30:00,10.05,10.06,10.0,10.04,161960.0,7.7849,7.7927,7.7462,7.7772,161960.0
2015-12-08 09:35:00,10.04,10.06,10.01,10.01,171556.0,7.7772,7.7927,7.754,7.754,171556.0
2015-12-08 09:40:00,10.01,10.08,9.99,10.08,188504.0,7.754,7.8082,7.7385,7.8082,188504.0
2015-12-08 09:45:00,10.08,10.13,10.07,10.11,237464.0,7.8082,7.8469,7.8004,7.8314,237464.0
2015-12-08 09:50:00,10.11,10.12,10.09,10.09,110348.0,7.8314,7.8392,7.8159,7.8159,110348.0
2015-12-08 09:55:00,10.09,10.1,10.06,10.06,136664.0,7.8159,7.8237,7.7927,7.7927,136664.0
2015-12-08 10:00:00,10.06,10.08,10.06,10.07,154812.0,7.7927,7.8082,7.7927,7.8004,154812.0
2015-12-08 10:05:00,10.07,10.08,10.06,10.06,186992.0,7.8004,7.8082,7.7927,7.7927,186992.0
2015-12-08 10:10:00,10.06,10.06,10.04,10.05,252532.0,7.7927,7.7927,7.7772,7.7849,252532.0
2015-12-08 10:15:00,10.05,10.06,10.03,10.03,132800.0,7.7849,7.7927,7.7694,7.7694,132800.0
2015-12-08 10:20:00,10.03,10.03,10.01,10.03,116208.0,7.7694,7.7694,7.754,7.7694,116208.0
2015-12-08 10:25:00,10.03,10.05,10.03,10.04,110968.0,7.7694,7.7849,7.7694,7.7772,110968.0
2015-12-08 10:30:00,10.04,10.06,10.03,10.06,102044.0,7.7772,7.7927,7.7694,7.7927,102044.0
2015-12-08 10:35:00,10.06,10.08,10.06,10.07,118492.0,7.7927,7.8082,7.7927,7.8004,118492.0
2015-12-08 10:40:00,10.07,10.09,10.07,10.08,115228.0,7.8004,7.8159,7.8004,7.8082,115228.0
2015-12-08 10:45:00,10.08,10.09,10.07,10.09,86244.0,7.8082,7.8159,7.8004,7.8159,86244.0
2015-12-08 10:50:00,10.1,10.11,10.09,10.1,69584.0,7.8237,7.8314,7.8159,7.8237,69584.0
2015-12-08 10:55:00,10.1,10.1,10.08,10.1,74312.0,7.8237,7.8237,7.8082,7.8237,74312.0
2015-12-08 11:00:00,10.1,10.13,10.1,10.13,48496.0,7.8237,7.8469,7.8237,7.8469,48496.0
2015-12-08 11:05:00,10.13,10.14,10.13,10.13,38172.0,7.8469,7.8547,7.8469,7.8469,38172.0
2015-12-08 11:10:00,10.13,10.13,10.1,10.1,153516.0,7.8469,7.8469,7.8237,7.8237,153516.0
2015-12-08 11:15:00,10.1,10.1,10.09,10.1,50896.0,7.8237,7.8237,7.8159,7.8237,50896.0
2015-12-08 11:20:00,10.1,10.11,10.09,10.09,63484.0,7.8237,7.8314,7.8159,7.8159,63484.0
2015-12-08 11:25:00,10.09,10.1,10.08,10.08,41776.0,7.8159,7.8237,7.8082,7.8082,41776.0
2015-12-08 11:30:00,10.08,10.08,10.05,10.06,52272.0,7.8082,7.8082,7.7849,7.7927,52272.0
2015-12-08 11:35:00,10.06,10.06,10.04,10.05,54048.0,7.7927,7.7927,7.7772,7.7849,54048.0
2015-12-08 11:40:00,10.05,10.06,10.05,10.06,27320.0,7.7849,7.7927,7.7849,7.7927,27320.0
2015-12-08 11:45:00,10.06,10.06,10.04,10.05,90792.0,7.7927,7.7927,7.7772,7.7849,90792.0
2015-12-08 11:50:00,10.05,10.05,10.04,10.05,31608.0,7.7849,7.7849,7.7772,7.7849,31608.0
2015-12-08 11:55:00,10.05,10.07,10.05,10.06,127816.0,7.7849,7.8004,7.7849,7.7927,127816.0
2015-12-08 12:00:00,10.06,10.06,10.04,10.05,115620.0,7.7927,7.7927,7.7772,7.7849,115620.0
2015-12-08 12:05:00,10.04,10.06,10.04,10.05,82364.0,7.7772,7.7927,7.7772,7.7849,82364.0
2015-12-08 12:10:00,10.05,10.06,10.05,10.05,90640.0,7.7849,7.7927,7.7849,7.7849,90640.0
2015-12-08 12:15:00,10.05,10.05,10.04,10.05,228100.0,7.7849,7.7849,7.7772,7.7849,228100.0
2015-12-08 12:20:00,10.05,10.07,10.05,10.07,95516.0,7.7849,7.8004,7.7849,7.8004,95516.0
2015-12-08 12:25:00,10.07,10.07,10.06,10.06,45784.0,7.8004,7.8004,7.7927,7.7927,45784.0
2015-12-08 12:30:00,10.06,10.06,10.05,10.05,56496.0,7.7927,7.7927,7.7849,7.7849,56496.0
2015-12-08 12:35:00,10.05,10.06,10.05,10.06,52436.0,7.7849,7.7927,7.7849,7.7927,52436.0
2015-12-08 12:40:00,10.06,10.06,10.05,10.06,30208.0,7.7927,7.7927,7.7849,7.7927,30208.0
2015-12-08 12:45:00,10.06,10.06,10.05,10.05,45832.0,7.7927,7.7927,7.7849,7.7849,45832.0
2015-12-08 12:50:00,10.05,10.07,10.05,10.06,86940.0,7.7849,7.8004,7.7849,7.7927,86940.0
2015-12-08 12:55:00,10.06,10.06,10.05,10.06,72368.0,7.7927,7.7927,7.7849,7.7927,72368.0
2015-12-08 13:00:00,10.06,10.06,10.05,10.05,35316.0,7.7927,7.7927,7.7849,7.7849,35316.0
2015-12-08 13:05:00,10.05,10.05,10.05,10.05,69416.0,7.7849,7.7849,7.7849,7.7849,69416.0
2015-12-08 13:10:00,10.05,10.06,10.05,10.06,57936.0,7.7849,7.7927,7.7849,7.7927,57936.0
2015-12-08 13:15:00,10.06,10.06,10.05,10.05,84892.0,7.7927,7.7927,7.7849,7.7849,84892.0
2015-12-08 13:20:00,10.05,10.06,10.05,10.05,74880.0,7.7849,7.7927,7.7849,7.7849,74880.0
2015-12-08 13:25:00,10.05,10.06,10.05,10.06,106756.0,7.7849,7.7927,7.7849,7.7927,106756.0
2015-12-08 13:30:00,10.06,10.08,10.06,10.07,60120.0,7.7927,7.8082,7.7927,7.8004,60120.0
2015-12-08 13:35:00,10.07,10.08,10.07,10.07,39944.0,7.8004,7.8082,7.8004,7.8004,39944.0
2015-12-08 13:40:00,10.07,10.07,10.06,10.07,53852.0,7.8004,7.8004,7.7927,7.8004,53852.0
2015-12-08 13:45:00,10.07,10.07,10.06,10.06,72716.0,7.8004,7.8004,7.7927,7.7927,72716.0
2015-12-08 13:50:00,10.06,10.08,10.06,10.08,76316.0,7.7927,7.8082,7.7927,7.8082,76316.0
2015-12-08 13:55:00,10.08,10.09,10.08,10.09,149792.0,7.8082,7.8159,7.8082,7.8159,149792.0
2015-12-08 14:00:00,10.09,10.11,10.09,10.11,85560.0,7.8159,7.8314,7.8159,7.8314,85560.0
2015-12-08 14:05:00,10.11,10.12,10.1,10.12,57676.0,7.8314,7.8392,7.8237,7.8392,57676.0
2015-12-08 14:10:00,10.11,10.12,10.09,10.1,119448.0,7.8314,7.8392,7.8159,7.8237,119448.0
2015-12-08 14:15:00,10.1,10.11,10.1,10.11,117480.0,7.8237,7.8314,7.8237,7.8314,117480.0
2015-12-08 14:20:00,10.11,10.11,10.1,10.1,93704.0,7.8314,7.8314,7.8237,7.8237,93704.0
2015-12-08 14:25:00,10.1,10.11,10.1,10.1,109664.0,7.8237,7.8314,7.8237,7.8237,109664.0
2015-12-08 14:30:00,10.1,10.1,10.09,10.09,59756.0,7.8237,7.8237,7.8159,7.8159,59756.0
2015-12-08 14:35:00,10.08,10.1,10.08,10.1,60408.0,7.8082,7.8237,7.8082,7.8237,60408.0
2015-12-08 14:40:00,10.09,10.1,10.09,10.09,73556.0,7.8159,7.8237,7.8159,7.8159,73556.0
2015-12-08 14:45:00,10.09,10.11,10.09,10.09,67712.0,7.8159,7.8314,7.8159,7.8159,67712.0
2015-12-08 14:50:00,10.1,10.1,10.09,10.1,70476.0,7.8237,7.8237,7.8159,7.8237,70476.0
2015-12-08 14:55:00,10.1,10.1,10.08,10.08,67664.0,7.8237,7.8237,7.8082,7.8082,67664.0
2015-12-08 15:00:00,10.08,10.08,10.07,10.08,50968.0,7.8082,7.8082,7.8004,7.8082,50968.0
2015-12-08 15:05:00,10.08,10.08,10.07,10.08,74620.0,7.8082,7.8082,7.8004,7.8082,74620.0
2015-12-08 15:10:00,10.08,10.08,10.06,10.06,83200.0,7.8082,7.8082,7.7927,7.7927,83200.0
2015-12-08 15:15:00,10.06,10.06,10.05,10.05,69452.0,7.7927,7.7927,7.7849,7.7849,69452.0
2015-12-08 15:20:00,10.05,10.06,10.05,10.06,79120.0,7.7849,7.7927,7.7849,7.7927,79120.0
2015-12-08 15:25:00,10.06,10.06,10.04,10.04,96340.0,7.7927,7.7927,7.7772,7.7772,96340.0
2015-12-08 15:30:00,10.04,10.06,10.03,10.06,96736.0,7.7772,7.7927,7.7694,7.7927,96736.0
2015-12-08 15:35:00,10.06,10.06,10.05,10.05,85988.0,7.7927,7.7927,7.7849,7.7849,85988.0
2015-12-08 15:40:00,10.05,10.05,10.04,10.05,117432.0,7.7849,7.7849,7.7772,7.7849,117432.0
2015-12-08 15:45:00,10.05,10.06,10.05,10.05,181408.0,7.7849,7.7927,7.7849,7.7849,181408.0
2015-12-08 15:50:00,10.05,10.07,10.05,10.06,254392.0,7.7849,7.8004,7.7849,7.7927,254392.0
2015-12-08 15:55:00,10.07,10.07,10.05,10.05,634984.0,7.8004,7.8004,7.7849,7.7849,634984.0
2015-12-09 09:30:00,9.99,10.06,9.97,10.03,103920.0,7.7385,7.7927,7.723,7.7694,103920.0
2015-12-09 09:35:00,10.03,10.11,10.02,10.1,50732.0,7.7694,7.8314,7.7617,7.8237,50732.0
2015-12-09 09:40:00,10.1,10.13,10.09,10.1,80316.0,7.8237,7.8469,7.8159,7.8237,80316.0
2015-12-09 09:45:00,10.1,10.12,10.1,10.12,72920.0,7.8237,7.8392,7.8237,7.8392,72920.0
2015-12-09 09:50:00,10.12,10.13,10.1,10.1,76016.0,7.8392,7.8469,7.8237,7.8237,76016.0
2015-12-09 09:55:00,10.11,10.15,10.1,10.15,87336.0,7.8314,7.8624,7.8237,7.8624,87336.0
2015-12-09 10:00:00,10.15,10.16,10.14,10.15,104816.0,7.8624,7.8701,7.8547,7.8624,104816.0
2015-12-09 10:05:00,10.15,10.17,10.15,10.17,45316.0,7.8624,7.8779,7.8624,7.8779,45316.0
2015-12-09 10:10:00,10.17,10.2,10.17,10.17,133496.0,7.8779,7.9011,7.8779,7.8779,133496.0
2015-12-09 10:15:00,10.17,10.19,10.17,10.18,73660.0,7.8779,7.8934,7.8779,7.8856,73660.0
2015-12-09 10:20:00,10.18,10.19,10.17,10.17,89852.0,7.8856,7.8934,7.8779,7.8779,89852.0
2015-12-09 10:25:00,10.17,10.18,10.16,10.16,78432.0,7.8779,7.8856,7.8701,7.8701,78432.0
2015-12-09 10:30:00,10.16,10.22,10.16,10.22,79764.0,7.8701,7.9166,7.8701,7.9166,79764.0
2015-12-09 10:35:00,10.22,10.22,10.2,10.2,64864.0,7.9166,7.9166,7.9011,7.9011,64864.0
2015-12-09 10:40:00,10.2,10.22,10.2,10.22,203940.0,7.9011,7.9166,7.9011,7.9166,203940.0
2015-12-09 10:45:00,10.22,10.23,10.21,10.21,85940.0,7.9166,7.9244,7.9089,7.9089,85940.0
2015-12-09 10:50:00,10.21,10.21,10.19,10.19,105912.0,7.9089,7.9089,7.8934,7.8934,105912.0
2015-12-09 10:55:00,10.2,10.2,10.2,10.2,65680.0,7.9011,7.9011,7.9011,7.9011,65680.0
2015-12-09 11:00:00,10.2,10.21,10.19,10.2,158960.0,7.9011,7.9089,7.8934,7.9011,158960.0
2015-12-09 11:05:00,10.2,10.22,10.2,10.2,95772.0,7.9011,7.9166,7.9011,7.9011,95772.0
2015-12-09 11:10:00,10.2,10.22,10.2,10.22,57824.0,7.9011,7.9166,7.9011,7.9166,57824.0
2015-12-09 11:15:00,10.22,10.22,10.18,10.18,65016.0,7.9166,7.9166,7.8856,7.8856,65016.0
2015-12-09 11:20:00,10.18,10.18,10.17,10.17,73672.0,7.8856,7.8856,7.8779,7.8779,73672.0
2015-12-09 11:25:00,10.17,10.18,10.17,10.18,86824.0,7.8779,7.8856,7.8779,7.8856,86824.0
2015-12-09 11:30:00,10.19,10.19,10.18,10.18,163484.0,7.8934,7.8934,7.8856,7.8856,163484.0
2015-12-09 11:35:00,10.18,10.18,10.17,10.18,93044.0,7.8856,7.8856,7.8779,7.8856,93044.0
2015-12-09 11:40:00,10.17,10.17,10.14,10.14,69084.0,7.8779,7.8779,7.8547,7.8547,69084.0
2015-12-09 11:45:00,10.14,10.14,10.11,10.12,83448.0,7.8547,7.8547,7.8314,7.8392,83448.0
2015-12-09 11:50:00,10.12,10.15,10.12,10.15,44092.0,7.8392,7.8624,7.8392,7.8624,44092.0
2015-12-09 11:55:00,10.15,10.15,10.13,10.14,124188.0,7.8624,7.8624,7.8469,7.8547,124188.0
2015-12-09 12:00:00,10.14,10.15,10.13,10.13,41472.0,7.8547,7.8624,7.8469,7.8469,41472.0
2015-12-09 12:05:00,10.13,10.15,10.13,10.15,38732.0,7.8469,7.8624,7.8469,7.8624,38732.0
2015-12-09 12:10:00,10.14,10.14,10.11,10.11,60336.0,7.8547,7.8547,7.8314,7.8314,60336.0
2015-12-09 12:15:00,10.11,10.12,10.09,10.09,52104.0,7.8314,7.8392,7.8159,7.8159,52104.0
2015-12-09 12:20:00,10.09,10.09,10.06,10.06,47088.0,7.8159,7.8159,7.7927,7.7927,47088.0
2015-12-09 12:25:00,10.06,10.06,10.05,10.05,41592.0,7.7927,7.7927,7.7849,7.7849,41592.0
2015-12-09 12:30:00,10.05,10.06,10.04,10.06,89860.0,7.7849,7.7927,7.7772,7.7927,89860.0
2015-12-09 12:35:00,10.05,10.06,10.02,10.03,79528.0,7.7849,7.7927,7.7617,7.7694,79528.0
2015-12-09 12:40:00,10.03,10.03,10.01,10.02,77828.0,7.7694,7.7694,7.754,7.7617,77828.0
2015-12-09 12:45:00,10.02,10.03,10.02,10.03,49324.0,7.7617,7.7694,7.7617,7.7694,49324.0
2015-12-09 12:50:00,10.03,10.04,10.02,10.02,65336.0,7.7694,7.7772,7.7617,7.7617,65336.0
2015-12-09 12:55:00,10.02,10.02,10.0,10.01,66964.0,7.7617,7.7617,7.7462,7.754,66964.0
2015-12-09 13:00:00,10.01,10.04,10.01,10.03,38752.0,7.754,7.7772,7.754,7.7694,38752.0
2015-12-09 13:05:00,10.03,10.04,10.0,10.03,90060.0,7.7694,7.7772,7.7462,7.7694,90060.0
2015-12-09 13:10:00,10.03,10.05,10.03,10.04,38372.0,7.7694,7.7849,7.7694,7.7772,38372.0
2015-12-09 13:15:00,10.05,10.06,10.03,10.03,88964.0,7.7849,7.7927,7.7694,7.7694,88964.0
2015-12-09 13:20:00,10.03,10.04,10.02,10.03,50900.0,7.7694,7.7772,7.7617,7.7694,50900.0
2015-12-09 13:25:00,10.04,10.04,10.02,10.04,76408.0,7.7772,7.7772,7.7617,7.7772,76408.0
2015-12-09 13:30:00,10.04,10.05,10.02,10.05,64532.0,7.7772,7.7849,7.7617,7.7849,64532.0
2015-12-09 13:35:00,10.05,10.06,10.04,10.05,36500.0,7.7849,7.7927,7.7772,7.7849,36500.0
2015-12-09 13:40:00,10.05,10.06,10.03,10.03,60320.0,7.7849,7.7927,7.7694,7.7694,60320.0
2015-12-09 13:45:00,10.03,10.04,10.03,10.04,46292.0,7.7694,7.7772,7.7694,7.7772,46292.0
2015-12-09 13:50:00,10.04,10.06,10.04,10.06,57460.0,7.7772,7.7927,7.7772,7.7927,57460.0
2015-12-09 13:55:00,10.05,10.06,10.04,10.04,44992.0,7.7849,7.7927,7.7772,7.7772,44992.0
2015-12-09 14:00:00,10.04,10.04,10.03,10.04,36384.0,7.7772,7.7772,7.7694,7.7772,36384.0
2015-12-09 14:05:00,10.03,10.04,10.03,10.04,57072.0,7.7694,7.7772,7.7694,7.7772,57072.0
2015-12-09 14:10:00,10.04,10.05,10.02,10.03,48964.0,7.7772,7.7849,7.7617,7.7694,48964.0
2015-12-09 14:15:00,10.03,10.04,10.02,10.02,82724.0,7.7694,7.7772,7.7617,7.7617,82724.0
2015-12-09 14:20:00,10.02,10.02,10.01,10.02,43264.0,7.7617,7.7617,7.754,7.7617,43264.0
2015-12-09 14:25:00,10.02,10.02,10.01,10.02,53860.0,7.7617,7.7617,7.754,7.7617,53860.0
2015-12-09 14:30:00,10.02,10.02,10.01,10.01,45720.0,7.7617,7.7617,7.754,7.754,45720.0
2015-12-09 14:35:00,10.01,10.03,10.01,10.03,138640.0,7.754,7.7694,7.754,7.7694,138640.0
2015-12-09 14:40:00,10.03,10.03,10.01,10.02,74884.0,7.7694,7.7694,7.754,7.7617,74884.0
2015-12-09 14:45:00,10.02,10.02,10.01,10.01,37028.0,7.7617,7.7617,7.754,7.754,37028.0
2015-12-09 14:50:00,10.01,10.03,10.0,10.02,334624.0,7.754,7.7694,7.7462,7.7617,334624.0
2015-12-09 14:55:00,10.02,10.03,10.01,10.02,53496.0,7.7617,7.7694,7.754,7.7617,53496.0
2015-12-09 15:00:00,10.02,10.04,10.01,10.04,114688.0,7.7617,7.7772,7.754,7.7772,114688.0
2015-12-09 15:05:00,10.03,10.03,10.02,10.03,75360.0,7.7694,7.7694,7.7617,7.7694,75360.0
2015-12-09 15:10:00,10.03,10.04,10.02,10.02,164540.0,7.7694,7.7772,7.7617,7.7617,164540.0
2015-12-09 15:15:00,10.02,10.02,10.01,10.01,67204.0,7.7617,7.7617,7.754,7.754,67204.0
2015-12-09 15:20:00,10.01,10.04,10.01,10.03,78392.0,7.754,7.7772,7.754,7.7694,78392.0
2015-12-09 15:25:00,10.03,10.05,10.02,10.03,94292.0,7.7694,7.7849,7.7617,7.7694,94292.0
2015-12-09 15:30:00,10.03,10.04,10.02,10.04,110740.0,7.7694,7.7772,7.7617,7.7772,110740.0
2015-12-09 15:35:00,10.04,10.05,10.03,10.04,132444.0,7.7772,7.7849,7.7694,7.7772,132444.0
2015-12-09 15:40:00,10.04,10.06,10.04,10.06,225600.0,7.7772,7.7927,7.7772,7.7927,225600.0
2015-12-09 15:45:00,10.06,10.06,10.05,10.05,236636.0,7.7927,7.7927,7.7849,7.7849,236636.0
2015-12-09 15:50:00,10.05,10.06,10.04,10.06,299636.0,7.7849,7.7927,7.7772,7.7927,299636.0
2015-12-09 15:55:00,10.06,10.06,10.05,10.06,431704.0,7.7927,7.7927,7.7849,7.7927,431704.0
2015-12-10 09:30:00,10.05,10.06,9.98,10.04,60780.0,7.7849,7.7927,7.7307,7.7772,60780.0
2015-12-10 09:35:00,10.04,10.09,10.03,10.08,218364.0,7.7772,7.8159,7.7694,7.8082,218364.0
2015-12-10 09:40:00,10.09,10.1,10.08,10.09,40304.0,7.8159,7.8237,7.8082,7.8159,40304.0
2015-12-10 09:45:00,10.09,10.1,10.08,10.08,57316.0,7.8159,7.8237,7.8082,7.8082,57316.0
2015-12-10 09:50:00,10.08,10.08,10.06,10.07,33200.0,7.8082,7.8082,7.7927,7.8004,33200.0
2015-12-10 09:55:00,10.06,10.06,10.05,10.06,40496.0,7.7927,7.7927,7.7849,7.7927,40496.0
2015-12-10 10:00:00,10.06,10.08,10.06,10.06,41324.0,7.7927,7.8082,7.7927,7.7927,41324.0
2015-12-10 10:05:00,10.06,10.07,10.05,10.06,24400.0,7.7927,7.8004,7.7849,7.7927,24400.0
2015-12-10 10:10:00,10.05,10.05,10.02,10.03,60064.0,7.7849,7.7849,7.7617,7.7694,60064.0
2015-12-10 10:15:00,10.03,10.04,10.02,10.03,54136.0,7.7694,7.7772,7.7617,7.7694,54136.0
2015-12-10 10:20:00,10.03,10.04,10.02,10.03,47704.0,7.7694,7.7772,7.7617,7.7694,47704.0
2015-12-10 10:25:00,10.03,10.04,10.03,10.04,69704.0,7.7694,7.7772,7.7694,7.7772,69704.0
2015-12-10 10:30:00,10.04,10.05,10.04,10.04,32804.0,7.7772,7.7849,7.7772,7.7772,32804.0
2015-12-10 10:35:00,10.04,10.07,10.04,10.07,43712.0,7.7772,7.8004,7.7772,7.8004,43712.0
2015-12-10 10:40:00,10.08,10.11,10.07,10.11,85088.0,7.8082,7.8314,7.8004,7.8314,85088.0
2015-12-10 10:45:00,10.11,10.12,10.1,10.11,105572.0,7.8314,7.8392,7.8237,7.8314,105572.0
2015-12-10 10:50:00,10.11,10.12,10.09,10.09,81112.0,7.8314,7.8392,7.8159,7.8159,81112.0
2015-12-10 10:55:00,10.09,10.1,10.07,10.07,60560.0,7.8159,7.8237,7.8004,7.8004,60560.0
2015-12-10 11:00:00,10.07,10.08,10.06,10.07,62632.0,7.8004,7.8082,7.7927,7.8004,62632.0
2015-12-10 11:05:00,10.07,10.08,10.07,10.08,34704.0,7.8004,7.8082,7.8004,7.8082,34704.0
2015-12-10 11:10:00,10.08,10.09,10.07,10.08,89500.0,7.8082,7.8159,7.8004,7.8082,89500.0
2015-12-10 11:15:00,10.08,10.1,10.08,10.1,34132.0,7.8082,7.8237,7.8082,7.8237,34132.0
2015-12-10 11:20:00,10.1,10.11,10.09,10.09,22872.0,7.8237,7.8314,7.8159,7.8159,22872.0
2015-12-10 11:25:00,10.09,10.1,10.08,10.08,100128.0,7.8159,7.8237,7.8082,7.8082,100128.0
2015-12-10 11:30:00,10.07,10.07,10.05,10.05,53604.0,7.8004,7.8004,7.7849,7.7849,53604.0
2015-12-10 11:35:00,10.05,10.06,10.05,10.06,49396.0,7.7849,7.7927,7.7849,7.7927,49396.0
2015-12-10 11:40:00,10.06,10.06,10.04,10.04,33580.0,7.7927,7.7927,7.7772,7.7772,33580.0
2015-12-10 11:45:00,10.04,10.06,10.04,10.06,54804.0,7.7772,7.7927,7.7772,7.7927,54804.0
2015-12-10 11:50:00,10.06,10.06,10.03,10.04,23964.0,7.7927,7.7927,7.7694,7.7772,23964.0
2015-12-10 11:55:00,10.04,10.05,10.03,10.04,77672.0,7.7772,7.7849,7.7694,7.7772,77672.0
2015-12-10 12:00:00,10.04,10.05,10.03,10.05,98648.0,7.7772,7.7849,7.7694,7.7849,98648.0
2015-12-10 12:05:00,10.05,10.06,10.04,10.04,41676.0,7.7849,7.7927,7.7772,7.7772,41676.0
2015-12-10 12:10:00,10.04,10.04,10.02,10.02,61768.0,7.7772,7.7772,7.7617,7.7617,61768.0
2015-12-10 12:15:00,10.02,10.02,9.99,9.99,63256.0,7.7617,7.7617,7.7385,7.7385,63256.0
2015-12-10 12:20:00,9.99,10.02,9.99,10.01,40716.0,7.7385,7.7617,7.7385,7.754,40716.0
2015-12-10 12:25:00,10.01,10.03,10.01,10.02,31496.0,7.754,7.7694,7.754,7.7617,31496.0
2015-12-10 12:30:00,10.02,10.02,10.0,10.01,46636.0,7.7617,7.7617,7.7462,7.754,46636.0
2015-12-10 12:35:00,10.01,10.02,10.0,10.0,28936.0,7.754,7.7617,7.7462,7.7462,28936.0
2015-12-10 12:40:00,10.0,10.01,9.99,10.01,51284.0,7.7462,7.754,7.7385,7.754,51284.0
2015-12-10 12:45:00,10.01,10.01,10.0,10.01,29588.0,7.754,7.754,7.7462,7.754,29588.0
2015-12-10 12:50:00,10.01,10.02,10.01,10.02,37492.0,7.754,7.7617,7.754,7.7617,37492.0
2015-12-10 12:55:00,10.02,10.04,10.02,10.04,42044.0,7.7617,7.7772,7.7617,7.7772,42044.0
2015-12-10 13:00:00,10.04,10.04,10.03,10.04,30440.0,7.7772,7.7772,7.7694,7.7772,30440.0
2015-12-10 13:05:00,10.04,10.04,10.03,10.04,38776.0,7.7772,7.7772,7.7694,7.7772,38776.0
2015-12-10 13:10:00,10.04,10.04,10.03,10.04,28492.0,7.7772,7.7772,7.7694,7.7772,28492.0
2015-12-10 13:15:00,10.04,10.05,10.04,10.05,47272.0,7.7772,7.7849,7.7772,7.7849,47272.0
2015-12-10 13:20:00,10.05,10.06,10.05,10.05,33380.0,7.7849,7.7927,7.7849,7.7849,33380.0
2015-12-10 13:25:00,10.05,10.06,10.04,10.04,37164.0,7.7849,7.7927,7.7772,7.7772,37164.0
2015-12-10 13:30:00,10.04,10.06,10.04,10.05,35464.0,7.7772,7.7927,7.7772,7.7849,35464.0
2015-12-10 13:35:00,10.05,10.05,10.04,10.05,24400.0,7.7849,7.7849,7.7772,7.7849,24400.0
2015-12-10 13:40:00,10.05,10.06,10.04,10.06,29268.0,7.7849,7.7927,7.7772,7.7927,29268.0
2015-12-10 13:45:00,10.06,10.06,10.05,10.06,28152.0,7.7927,7.7927,7.7849,7.7927,28152.0
2015-12-10 13:50:00,10.06,10.06,10.05,10.05,32220.0,7.7927,7.7927,7.7849,7.7849,32220.0
2015-12-10 13:55:00,10.05,10.06,10.04,10.04,28936.0,7.7849,7.7927,7.7772,7.7772,28936.0
2015-12-10 14:00:00,10.04,10.05,10.04,10.05,29880.0,7.7772,7.7849,7.7772,7.7849,29880.0
2015-12-10 14:05:00,10.05,10.05,10.04,10.05,43856.0,7.7849,7.7849,7.7772,7.7849,43856.0
2015-12-10 14:10:00,10.05,10.05,10.03,10.04,19128.0,7.7849,7.7849,7.7694,7.7772,19128.0
2015-12-10 14:15:00,10.04,10.05,10.04,10.05,49720.0,7.7772,7.7849,7.7772,7.7849,49720.0
2015-12-10 14:20:00,10.05,10.06,10.05,10.06,34856.0,7.7849,7.7927,7.7849,7.7927,34856.0
2015-12-10 14:25:00,10.06,10.08,10.06,10.08,47028.0,7.7927,7.8082,7.7927,7.8082,47028.0
2015-12-10 14:30:00,10.09,10.09,10.08,10.08,38364.0,7.8159,7.8159,7.8082,7.8082,38364.0
2015-12-10 14:35:00,10.08,10.09,10.08,10.09,49288.0,7.8082,7.8159,7.8082,7.8159,49288.0
2015-12-10 14:40:00,10.09,10.1,10.09,10.09,80188.0,7.8159,7.8237,7.8159,7.8159,80188.0
2015-12-10 14:45:00,10.09,10.09,10.08,10.08,27992.0,7.8159,7.8159,7.8082,7.8082,27992.0
2015-12-10 14:50:00,10.08,10.08,10.06,10.06,37280.0,7.8082,7.8082,7.7927,7.7927,37280.0
2015-12-10 14:55:00,10.06,10.06,10.05,10.05,36412.0,7.7927,7.7927,7.7849,7.7849,36412.0
2015-12-10 15:00:00,10.05,10.06,10.04,10.05,43604.0,7.7849,7.7927,7.7772,7.7849,43604.0
2015-12-10 15:05:00,10.05,10.05,10.05,10.05,56308.0,7.7849,7.7849,7.7849,7.7849,56308.0
2015-12-10 15:10:00,10.05,10.05,10.04,10.04,61808.0,7.7849,7.7849,7.7772,7.7772,61808.0
2015-12-10 15:15:00,10.04,10.06,10.04,10.04,92504.0,7.7772,7.7927,7.7772,7.7772,92504.0
2015-12-10 15:20:00,10.04,10.05,10.03,10.04,47776.0,7.7772,7.7849,7.7694,7.7772,47776.0
2015-12-10 15:25:00,10.04,10.05,10.03,10.05,75588.0,7.7772,7.7849,7.7694,7.7849,75588.0
2015-12-10 15:30:00,10.05,10.05,10.03,10.04,135760.0,7.7849,7.7849,7.7694,7.7772,135760.0
2015-12-10 15:35:00,10.04,10.04,10.03,10.04,88276.0,7.7772,7.7772,7.7694,7.7772,88276.0
2015-12-10 15:40:00,10.04,10.05,10.03,10.04,111052.0,7.7772,7.7849,7.7694,7.7772,111052.0
2015-12-10 15:45:00,10.04,10.05,10.03,10.04,160392.0,7.7772,7.7849,7.7694,7.7772,160392.0
2015-12-10 15:50:00,10.04,10.04,10.02,10.03,203700.0,7.7772,7.7772,7.7617,7.7694,203700.0
2015-12-10 15:55:00,10.03,10.05,10.02,10.04,342768.0,7.7694,7.7849,7.7617,7.7772,342768.0
2015-12-11 09:30:00,9.88,9.92,9.88,9.9,310224.0,7.6533,7.6842,7.6533,7.6687,310224.0
2015-12-11 09:35:00,9.92,9.94,9.89,9.93,194200.0,7.6842,7.6997,7.661,7.692,194200.0
2015-12-11 09:40:00,9.93,9.99,9.91,9.97,107928.0,7.692,7.7385,7.6765,7.723,107928.0
2015-12-11 09:45:00,9.97,9.97,9.93,9.94,195444.0,7.723,7.723,7.692,7.6997,195444.0
2015-12-11 09:50:00,9.94,9.95,9.92,9.94,124756.0,7.6997,7.7075,7.6842,7.6997,124756.0
2015-12-11 09:55:00,9.94,9.95,9.93,9.95,50680.0,7.6997,7.7075,7.692,7.7075,50680.0
2015-12-11 10:00:00,9.95,9.97,9.94,9.97,72288.0,7.7075,7.723,7.6997,7.723,72288.0
2015-12-11 10:05:00,9.97,9.98,9.96,9.97,109484.0,7.723,7.7307,7.7152,7.723,109484.0
2015-12-11 10:10:00,9.97,9.99,9.97,9.99,93388.0,7.723,7.7385,7.723,7.7385,93388.0
2015-12-11 10:15:00,9.99,10.01,9.98,10.0,142996.0,7.7385,7.754,7.7307,7.7462,142996.0
2015-12-11 10:20:00,9.99,10.01,9.99,10.0,103516.0,7.7385,7.754,7.7385,7.7462,103516.0
2015-12-11 10:25:00,10.0,10.03,10.0,10.02,56968.0,7.7462,7.7694,7.7462,7.7617,56968.0
2015-12-11 10:30:00,10.02,10.03,10.0,10.0,45980.0,7.7617,7.7694,7.7462,7.7462,45980.0
2015-12-11 10:35:00,10.01,10.01,10.0,10.0,78604.0,7.754,7.754,7.7462,7.7462,78604.0
2015-12-11 10:40:00,10.0,10.01,9.99,9.99,50792.0,7.7462,7.754,7.7385,7.7385,50792.0
2015-12-11 10:45:00,9.99,10.01,9.99,10.0,98848.0,7.7385,7.754,7.7385,7.7462,98848.0
2015-12-11 10:50:00,10.0,10.0,9.98,9.99,107228.0,7.7462,7.7462,7.7307,7.7385,107228.0
2015-12-11 10:55:00,9.99,9.99,9.96,9.96,112784.0,7.7385,7.7385,7.7152,7.7152,112784.0
2015-12-11 11:00:00,9.96,9.99,9.96,9.97,201800.0,7.7152,7.7385,7.7152,7.723,201800.0
2015-12-11 11:05:00,9.97,9.99,9.97,9.97,33052.0,7.723,7.7385,7.723,7.723,33052.0
2015-12-11 11:10:00,9.97,9.99,9.97,9.98,77196.0,7.723,7.7385,7.723,7.7307,77196.0
2015-12-11 11:15:00,9.98,9.99,9.97,9.99,56144.0,7.7307,7.7385,7.723,7.7385,56144.0
2015-12-11 11:20:00,9.99,10.01,9.98,9.99,231484.0,7.7385,7.754,7.7307,7.7385,231484.0
2015-12-11 11:25:00,9.99,10.0,9.97,9.98,194712.0,7.7385,7.7462,7.723,7.7307,194712.0
2015-12-11 11:30:00,9.99,9.99,9.96,9.96,57752.0,7.7385,7.7385,7.7152,7.7152,57752.0
2015-12-11 11:35:00,9.95,9.97,9.94,9.95,43428.0,7.7075,7.723,7.6997,7.7075,43428.0
2015-12-11 11:40:00,9.95,9.97,9.95,9.97,55708.0,7.7075,7.723,7.7075,7.723,55708.0
2015-12-11 11:45:00,9.97,9.97,9.94,9.94,39140.0,7.723,7.723,7.6997,7.6997,39140.0
2015-12-11 11:50:00,9.94,9.94,9.92,9.94,47848.0,7.6997,7.6997,7.6842,7.6997,47848.0
2015-12-11 11:55:00,9.93,9.93,9.91,9.92,48900.0,7.692,7.692,7.6765,7.6842,48900.0
2015-12-11 12:00:00,9.91,9.92,9.9,9.91,40052.0,7.6765,7.6842,7.6687,7.6765,40052.0
2015-12-11 12:05:00,9.92,9.92,9.9,9.91,39592.0,7.6842,7.6842,7.6687,7.6765,39592.0
2015-12-11 12:10:00,9.9,9.92,9.9,9.92,20916.0,7.6687,7.6842,7.6687,7.6842,20916.0
2015-12-11 12:15:00,9.92,9.92,9.9,9.9,48468.0,7.6842,7.6842,7.6687,7.6687,48468.0
2015-12-11 12:20:00,9.9,9.9,9.88,9.89,48560.0,7.6687,7.6687,7.6533,7.661,48560.0
2015-12-11 12:25:00,9.89,9.9,9.88,9.89,32520.0,7.661,7.6687,7.6533,7.661,32520.0
2015-12-11 12:30:00,9.89,9.9,9.88,9.9,24536.0,7.661,7.6687,7.6533,7.6687,24536.0
2015-12-11 12:35:00,9.9,9.9,9.89,9.9,72476.0,7.6687,7.6687,7.661,7.6687,72476.0
2015-12-11 12:40:00,9.9,9.92,9.9,9.92,443040.0,7.6687,7.6842,7.6687,7.6842,443040.0
2015-12-11 12:45:00,9.92,9.93,9.92,9.93,47560.0,7.6842,7.692,7.6842,7.692,47560.0
2015-12-11 12:50:00,9.93,9.93,9.91,9.92,49868.0,7.692,7.692,7.6765,7.6842,49868.0
2015-12-11 12:55:00,9.92,9.95,9.92,9.95,131424.0,7.6842,7.7075,7.6842,7.7075,131424.0
2015-12-11 13:00:00,9.94,9.97,9.93,9.97,113912.0,7.6997,7.723,7.692,7.723,113912.0
2015-12-11 13:05:00,9.97,9.97,9.95,9.95,41748.0,7.723,7.723,7.7075,7.7075,41748.0
2015-12-11 13:10:00,9.96,9.97,9.96,9.97,26292.0,7.7152,7.723,7.7152,7.723,26292.0
2015-12-11 13:15:00,9.97,9.97,9.95,9.97,64420.0,7.723,7.723,7.7075,7.723,64420.0
2015-12-11 13:20:00,9.97,9.97,9.94,9.94,48148.0,7.723,7.723,7.6997,7.6997,48148.0
2015-12-11 13:25:00,9.94,9.95,9.94,9.94,117240.0,7.6997,7.7075,7.6997,7.6997,117240.0
2015-12-11 13:30:00,9.94,9.95,9.93,9.93,86092.0,7.6997,7.7075,7.692,7.692,86092.0
2015-12-11 13:35:00,9.93,9.94,9.93,9.94,36400.0,7.692,7.6997,7.692,7.6997,36400.0
2015-12-11 13:40:00,9.94,9.95,9.93,9.94,55272.0,7.6997,7.7075,7.692,7.6997,55272.0
2015-12-11 13:45:00,9.95,9.95,9.93,9.93,45348.0,7.7075,7.7075,7.692,7.692,45348.0
2015-12-11 13:50:00,9.93,9.94,9.93,9.93,58600.0,7.692,7.6997,7.692,7.692,58600.0
2015-12-11 13:55:00,9.93,9.93,9.92,9.92,57424.0,7.692,7.692,7.6842,7.6842,57424.0
2015-12-11 14:00:00,9.92,9.92,9.9,9.92,27680.0,7.6842,7.6842,7.6687,7.6842,27680.0
2015-12-11 14:05:00,9.91,9.92,9.91,9.92,42148.0,7.6765,7.6842,7.6765,7.6842,42148.0
2015-12-11 14:10:00,9.92,9.92,9.9,9.91,87688.0,7.6842,7.6842,7.6687,7.6765,87688.0
2015-12-11 14:15:00,9.92,9.93,9.91,9.92,53760.0,7.6842,7.692,7.6765,7.6842,53760.0
2015-12-11 14:20:00,9.92,9.92,9.9,9.9,69220.0,7.6842,7.6842,7.6687,7.6687,69220.0
2015-12-11 14:25:00,9.9,9.9,9.89,9.89,59472.0,7.6687,7.6687,7.661,7.661,59472.0
2015-12-11 14:30:00,9.89,9.9,9.88,9.89,74184.0,7.661,7.6687,7.6533,7.661,74184.0
2015-12-11 14:35:00,9.89,9.9,9.89,9.9,41604.0,7.661,7.6687,7.661,7.6687,41604.0
2015-12-11 14:40:00,9.9,9.9,9.88,9.9,69384.0,7.6687,7.6687,7.6533,7.6687,69384.0
2015-12-11 14:45:00,9.9,9.9,9.88,9.88,74196.0,7.6687,7.6687,7.6533,7.6533,74196.0
2015-12-11 14:50:00,9.88,9.89,9.88,9.89,46388.0,7.6533,7.661,7.6533,7.661,46388.0
2015-12-11 14:55:00,9.89,9.89,9.87,9.87,85392.0,7.661,7.661,7.6455,7.6455,85392.0
2015-12-11 15:00:00,9.87,9.87,9.86,9.86,87268.0,7.6455,7.6455,7.6378,7.6378,87268.0
2015-12-11 15:05:00,9.86,9.86,9.84,9.85,153180.0,7.6378,7.6378,7.6223,7.63,153180.0
2015-12-11 15:10:00,9.85,9.86,9.84,9.85,136980.0,7.63,7.6378,7.6223,7.63,136980.0
2015-12-11 15:15:00,9.85,9.85,9.83,9.83,90772.0,7.63,7.63,7.6145,7.6145,90772.0
2015-12-11 15:20:00,9.83,9.84,9.81,9.82,92520.0,7.6145,7.6223,7.599,7.6068,92520.0
2015-12-11 15:25:00,9.82,9.85,9.81,9.85,76532.0,7.6068,7.63,7.599,7.63,76532.0
2015-12-11 15:30:00,9.85,9.86,9.83,9.85,75544.0,7.63,7.6378,7.6145,7.63,75544.0
2015-12-11 15:35:00,9.85,9.86,9.85,9.85,138016.0,7.63,7.6378,7.63,7.63,138016.0
2015-12-11 15:40:00,9.85,9.86,9.84,9.85,115796.0,7.63,7.6378,7.6223,7.63,115796.0
2015-12-11 15:45:00,9.85,9.87,9.85,9.87,335556.0,7.63,7.6455,7.63,7.6455,335556.0
2015-12-11 15:50:00,9.87,9.87,9.86,9.87,366288.0,7.6455,7.6455,7.6378,7.6455,366288.0
2015-12-11 15:55:00,9.87,9.87,9.86,9.87,581708.0,7.6455,7.6455,7.6378,7.6455,581708.0
2015-12-14 09:30:00,9.9,9.94,9.85,9.88,188296.0,7.6687,7.6997,7.63,7.6533,188296.0
2015-12-14 09:35:00,9.9,9.94,9.9,9.92,232008.0,7.6687,7.6997,7.6687,7.6842,232008.0
2015-12-14 09:40:00,9.92,9.92,9.88,9.88,34568.0,7.6842,7.6842,7.6533,7.6533,34568.0
2015-12-14 09:45:00,9.89,9.91,9.89,9.9,258252.0,7.661,7.6765,7.661,7.6687,258252.0
2015-12-14 09:50:00,9.9,9.9,9.87,9.87,86340.0,7.6687,7.6687,7.6455,7.6455,86340.0
2015-12-14 09:55:00,9.87,9.87,9.84,9.84,36212.0,7.6455,7.6455,7.6223,7.6223,36212.0
2015-12-14 10:00:00,9.84,9.85,9.83,9.85,50688.0,7.6223,7.63,7.6145,7.63,50688.0
2015-12-14 10:05:00,9.85,9.88,9.85,9.87,44296.0,7.63,7.6533,7.63,7.6455,44296.0
2015-12-14 10:10:00,9.88,9.88,9.81,9.83,134756.0,7.6533,7.6533,7.599,7.6145,134756.0
2015-12-14 10:15:00,9.83,9.88,9.83,9.83,146424.0,7.6145,7.6533,7.6145,7.6145,146424.0
2015-12-14 10:20:00,9.83,9.84,9.82,9.82,68472.0,7.6145,7.6223,7.6068,7.6068,68472.0
2015-12-14 10:25:00,9.83,9.83,9.79,9.8,77508.0,7.6145,7.6145,7.5835,7.5913,77508.0
2015-12-14 10:30:00,9.8,9.83,9.79,9.82,64888.0,7.5913,7.6145,7.5835,7.6068,64888.0
2015-12-14 10:35:00,9.82,9.85,9.82,9.85,45344.0,7.6068,7.63,7.6068,7.63,45344.0
2015-12-14 10:40:00,9.85,9.86,9.84,9.85,33836.0,7.63,7.6378,7.6223,7.63,33836.0
2015-12-14 10:45:00,9.85,9.87,9.84,9.85,66872.0,7.63,7.6455,7.6223,7.63,66872.0
2015-12-14 10:50:00,9.85,9.86,9.84,9.85,64168.0,7.63,7.6378,7.6223,7.63,64168.0
2015-12-14 10:55:00,9.85,9.88,9.84,9.88,40000.0,7.63,7.6533,7.6223,7.6533,40000.0
2015-12-14 11:00:00,9.88,9.88,9.85,9.87,91840.0,7.6533,7.6533,7.63,7.6455,91840.0
2015-12-14 11:05:00,9.86,9.88,9.86,9.86,47528.0,7.6378,7.6533,7.6378,7.6378,47528.0
2015-12-14 11:10:00,9.86,9.87,9.83,9.85,67528.0,7.6378,7.6455,7.6145,7.63,67528.0
2015-12-14 11:15:00,9.85,9.85,9.81,9.81,63436.0,7.63,7.63,7.599,7.599,63436.0
2015-12-14 11:20:00,9.82,9.83,9.82,9.82,48488.0,7.6068,7.6145,7.6068,7.6068,48488.0
2015-12-14 11:25:00,9.82,9.83,9.81,9.83,115540.0,7.6068,7.6145,7.599,7.6145,115540.0
2015-12-14 11:30:00,9.83,9.83,9.8,9.81,113768.0,7.6145,7.6145,7.5913,7.599,113768.0
2015-12-14 11:35:00,9.81,9.82,9.8,9.81,103464.0,7.599,7.6068,7.5913,7.599,103464.0
2015-12-14 11:40:00,9.82,9.84,9.81,9.84,51288.0,7.6068,7.6223,7.599,7.6223,51288.0
2015-12-14 11:45:00,9.84,9.84,9.81,9.83,85912.0,7.6223,7.6223,7.599,7.6145,85912.0
2015-12-14 11:50:00,9.83,9.85,9.83,9.85,42752.0,7.6145,7.63,7.6145,7.63,42752.0
2015-12-14 11:55:00,9.85,9.87,9.85,9.87,23164.0,7.63,7.6455,7.63,7.6455,23164.0
2015-12-14 12:00:00,9.88,9.89,9.87,9.88,26004.0,7.6533,7.661,7.6455,7.6533,26004.0
2015-12-14 12:05:00,9.88,9.92,9.88,9.92,56920.0,7.6533,7.6842,7.6533,7.6842,56920.0
2015-12-14 12:10:00,9.92,9.92,9.9,9.91,25100.0,7.6842,7.6842,7.6687,7.6765,25100.0
2015-12-14 12:15:00,9.91,9.93,9.9,9.93,55420.0,7.6765,7.692,7.6687,7.692,55420.0
2015-12-14 12:20:00,9.93,9.93,9.9,9.91,40848.0,7.692,7.692,7.6687,7.6765,40848.0
2015-12-14 12:25:00,9.92,9.92,9.9,9.91,97572.0,7.6842,7.6842,7.6687,7.6765,97572.0
2015-12-14 12:30:00,9.91,9.92,9.9,9.91,53708.0,7.6765,7.6842,7.6687,7.6765,53708.0
2015-12-14 12:35:00,9.91,9.92,9.9,9.92,29392.0,7.6765,7.6842,7.6687,7.6842,29392.0
2015-12-14 12:40:00,9.92,9.92,9.88,9.88,59168.0,7.6842,7.6842,7.6533,7.6533,59168.0
2015-12-14 12:45:00,9.89,9.9,9.89,9.89,17816.0,7.661,7.6687,7.661,7.661,17816.0
2015-12-14 12:50:00,9.89,9.92,9.89,9.92,41732.0,7.661,7.6842,7.661,7.6842,41732.0
2015-12-14 12:55:00,9.93,9.96,9.93,9.96,44300.0,7.692,7.7152,7.692,7.7152,44300.0
2015-12-14 13:00:00,9.96,9.97,9.94,9.95,55796.0,7.7152,7.723,7.6997,7.7075,55796.0
2015-12-14 13:05:00,9.95,9.95,9.94,9.94,31236.0,7.7075,7.7075,7.6997,7.6997,31236.0
2015-12-14 13:10:00,9.94,9.94,9.91,9.92,55908.0,7.6997,7.6997,7.6765,7.6842,55908.0
2015-12-14 13:15:00,9.91,9.92,9.91,9.92,37484.0,7.6765,7.6842,7.6765,7.6842,37484.0
2015-12-14 13:20:00,9.92,9.93,9.91,9.91,40412.0,7.6842,7.692,7.6765,7.6765,40412.0
2015-12-14 13:25:00,9.91,9.91,9.89,9.9,47288.0,7.6765,7.6765,7.661,7.6687,47288.0
2015-12-14 13:30:00,9.9,9.92,9.89,9.91,71884.0,7.6687,7.6842,7.661,7.6765,71884.0
2015-12-14 13:35:00,9.91,9.91,9.89,9.9,26116.0,7.6765,7.6765,7.661,7.6687,26116.0
2015-12-14 13:40:00,9.9,9.9,9.87,9.88,22328.0,7.6687,7.6687,7.6455,7.6533,22328.0
2015-12-14 13:45:00,9.88,9.89,9.87,9.88,33796.0,7.6533,7.661,7.6455,7.6533,33796.0
2015-12-14 13:50:00,9.88,9.9,9.88,9.9,98712.0,7.6533,7.6687,7.6533,7.6687,98712.0
2015-12-14 13:55:00,9.9,9.91,9.89,9.91,42452.0,7.6687,7.6765,7.661,7.6765,42452.0
2015-12-14 14:00:00,9.91,9.91,9.9,9.9,53844.0,7.6765,7.6765,7.6687,7.6687,53844.0
2015-12-14 14:05:00,9.9,9.94,9.9,9.92,51848.0,7.6687,7.6997,7.6687,7.6842,51848.0
2015-12-14 14:10:00,9.92,9.95,9.91,9.94,56128.0,7.6842,7.7075,7.6765,7.6997,56128.0
2015-12-14 14:15:00,9.94,9.94,9.92,9.92,58288.0,7.6997,7.6997,7.6842,7.6842,58288.0
2015-12-14 14:20:00,9.92,9.92,9.9,9.9,55160.0,7.6842,7.6842,7.6687,7.6687,55160.0
2015-12-14 14:25:00,9.9,9.91,9.9,9.91,47872.0,7.6687,7.6765,7.6687,7.6765,47872.0
2015-12-14 14:30:00,9.91,9.91,9.9,9.9,39256.0,7.6765,7.6765,7.6687,7.6687,39256.0
2015-12-14 14:35:00,9.9,9.91,9.9,9.91,44420.0,7.6687,7.6765,7.6687,7.6765,44420.0
2015-12-14 14:40:00,9.91,9.91,9.9,9.91,36816.0,7.6765,7.6765,7.6687,7.6765,36816.0
2015-12-14 14:45:00,9.91,9.95,9.91,9.94,42380.0,7.6765,7.7075,7.6765,7.6997,42380.0
2015-12-14 14:50:00,9.94,9.96,9.93,9.96,46288.0,7.6997,7.7152,7.692,7.7152,46288.0
2015-12-14 14:55:00,9.96,9.96,9.94,9.94,86416.0,7.7152,7.7152,7.6997,7.6997,86416.0
2015-12-14 15:00:00,9.94,9.94,9.92,9.93,51592.0,7.6997,7.6997,7.6842,7.692,51592.0
2015-12-14 15:05:00,9.93,9.93,9.9,9.91,48204.0,7.692,7.692,7.6687,7.6765,48204.0
2015-12-14 15:10:00,9.91,9.92,9.9,9.91,81344.0,7.6765,7.6842,7.6687,7.6765,81344.0
2015-12-14 15:15:00,9.91,9.91,9.9,9.91,159704.0,7.6765,7.6765,7.6687,7.6765,159704.0
2015-12-14 15:20:00,9.91,9.91,9.9,9.91,55392.0,7.6765,7.6765,7.6687,7.6765,55392.0
2015-12-14 15:25:00,9.91,9.92,9.91,9.92,57760.0,7.6765,7.6842,7.6765,7.6842,57760.0
2015-12-14 15:30:00,9.92,9.93,9.91,9.93,65184.0,7.6842,7.692,7.6765,7.692,65184.0
2015-12-14 15:35:00,9.93,9.95,9.92,9.94,93492.0,7.692,7.7075,7.6842,7.6997,93492.0
2015-12-14 15:40:00,9.94,9.94,9.91,9.91,96356.0,7.6997,7.6997,7.6765,7.6765,96356.0
2015-12-14 15:45:00,9.91,9.95,9.91,9.95,127236.0,7.6765,7.7075,7.6765,7.7075,127236.0
2015-12-14 15:50:00,9.95,9.97,9.95,9.97,164360.0,7.7075,7.723,7.7075,7.723,164360.0
2015-12-14 15:55:00,9.97,9.98,9.96,9.97,380684.0,7.723,7.7307,7.7152,7.723,380684.0
2015-12-15 09:30:00,10.04,10.08,9.97,9.99,146932.0,7.7772,7.8082,7.723,7.7385,146932.0
2015-12-15 09:35:00,9.99,9.99,9.91,9.94,149316.0,7.7385,7.7385,7.6765,7.6997,149316.0
2015-12-15 09:40:00,9.94,9.99,9.94,9.97,88252.0,7.6997,7.7385,7.6997,7.723,88252.0
2015-12-15 09:45:00,9.97,9.99,9.96,9.99,94408.0,7.723,7.7385,7.7152,7.7385,94408.0
2015-12-15 09:50:00,10.0,10.01,9.99,10.0,77388.0,7.7462,7.754,7.7385,7.7462,77388.0
2015-12-15 09:55:00,10.0,10.01,9.99,10.0,40540.0,7.7462,7.754,7.7385,7.7462,40540.0
2015-12-15 10:00:00,10.0,10.01,9.97,9.98,87404.0,7.7462,7.754,7.723,7.7307,87404.0
2015-12-15 10:05:00,9.99,9.99,9.94,9.95,216236.0,7.7385,7.7385,7.6997,7.7075,216236.0
2015-12-15 10:10:00,9.95,9.96,9.95,9.95,126680.0,7.7075,7.7152,7.7075,7.7075,126680.0
2015-12-15 10:15:00,9.95,9.97,9.94,9.97,248196.0,7.7075,7.723,7.6997,7.723,248196.0
2015-12-15 10:20:00,9.96,9.97,9.96,9.96,73548.0,7.7152,7.723,7.7152,7.7152,73548.0
2015-12-15 10:25:00,9.96,9.97,9.96,9.96,85200.0,7.7152,7.723,7.7152,7.7152,85200.0
2015-12-15 10:30:00,9.96,9.96,9.9,9.91,183660.0,7.7152,7.7152,7.6687,7.6765,183660.0
2015-12-15 10:35:00,9.91,9.95,9.91,9.94,54800.0,7.6765,7.7075,7.6765,7.6997,54800.0
2015-12-15 10:40:00,9.94,9.96,9.94,9.95,49548.0,7.6997,7.7152,7.6997,7.7075,49548.0
2015-12-15 10:45:00,9.95,9.99,9.94,9.99,110972.0,7.7075,7.7385,7.6997,7.7385,110972.0
2015-12-15 10:50:00,9.99,10.0,9.98,9.99,37332.0,7.7385,7.7462,7.7307,7.7385,37332.0
2015-12-15 10:55:00,10.0,10.0,9.99,9.99,49160.0,7.7462,7.7462,7.7385,7.7385,49160.0
2015-12-15 11:00:00,9.99,9.99,9.97,9.98,48000.0,7.7385,7.7385,7.723,7.7307,48000.0
2015-12-15 11:05:00,9.98,9.99,9.97,9.97,48760.0,7.7307,7.7385,7.723,7.723,48760.0
2015-12-15 11:10:00,9.97,9.98,9.96,9.97,108764.0,7.723,7.7307,7.7152,7.723,108764.0
2015-12-15 11:15:00,9.97,9.99,9.97,9.99,51008.0,7.723,7.7385,7.723,7.7385,51008.0
2015-12-15 11:20:00,9.99,9.99,9.98,9.99,43044.0,7.7385,7.7385,7.7307,7.7385,43044.0
2015-12-15 11:25:00,9.99,10.0,9.98,9.99,47748.0,7.7385,7.7462,7.7307,7.7385,47748.0
2015-12-15 11:30:00,9.99,9.99,9.98,9.99,97128.0,7.7385,7.7385,7.7307,7.7385,97128.0
2015-12-15 11:35:00,9.99,9.99,9.97,9.97,51288.0,7.7385,7.7385,7.723,7.723,51288.0
2015-12-15 11:40:00,9.97,9.97,9.94,9.95,108364.0,7.723,7.723,7.6997,7.7075,108364.0
2015-12-15 11:45:00,9.95,9.95,9.92,9.93,66520.0,7.7075,7.7075,7.6842,7.692,66520.0
2015-12-15 11:50:00,9.93,9.95,9.93,9.94,81088.0,7.692,7.7075,7.692,7.6997,81088.0
2015-12-15 11:55:00,9.95,9.95,9.92,9.94,113396.0,7.7075,7.7075,7.6842,7.6997,113396.0
2015-12-15 12:00:00,9.95,9.96,9.94,9.96,50860.0,7.7075,7.7152,7.6997,7.7152,50860.0
2015-12-15 12:05:00,9.96,9.99,9.95,9.98,47552.0,7.7152,7.7385,7.7075,7.7307,47552.0
2015-12-15 12:10:00,9.98,9.99,9.97,9.97,43880.0,7.7307,7.7385,7.723,7.723,43880.0
2015-12-15 12:15:00,9.97,9.99,9.97,9.98,67656.0,7.723,7.7385,7.723,7.7307,67656.0
2015-12-15 12:20:00,9.98,9.99,9.97,9.98,135288.0,7.7307,7.7385,7.723,7.7307,135288.0
2015-12-15 12:25:00,9.98,9.99,9.97,9.99,68548.0,7.7307,7.7385,7.723,7.7385,68548.0
2015-12-15 12:30:00,9.99,10.0,9.98,9.99,554776.0,7.7385,7.7462,7.7307,7.7385,554776.0
2015-12-15 12:35:00,9.99,10.02,9.99,10.02,249824.0,7.7385,7.7617,7.7385,7.7617,249824.0
2015-12-15 12:40:00,10.02,10.02,9.99,10.02,169280.0,7.7617,7.7617,7.7385,7.7617,169280.0
2015-12-15 12:45:00,10.02,10.04,10.02,10.03,33048.0,7.7617,7.7772,7.7617,7.7694,33048.0
2015-12-15 12:50:00,10.03,10.04,10.03,10.04,39024.0,7.7694,7.7772,7.7694,7.7772,39024.0
2015-12-15 12:55:00,10.04,10.05,10.03,10.04,38396.0,7.7772,7.7849,7.7694,7.7772,38396.0
2015-12-15 13:00:00,10.04,10.04,10.02,10.02,27264.0,7.7772,7.7772,7.7617,7.7617,27264.0
2015-12-15 13:05:00,10.02,10.03,10.02,10.03,27632.0,7.7617,7.7694,7.7617,7.7694,27632.0
2015-12-15 13:10:00,10.03,10.03,10.01,10.01,46464.0,7.7694,7.7694,7.754,7.754,46464.0
2015-12-15 13:15:00,10.01,10.02,10.0,10.0,42264.0,7.754,7.7617,7.7462,7.7462,42264.0
2015-12-15 13:20:00,10.0,10.0,9.99,9.99,45028.0,7.7462,7.7462,7.7385,7.7385,45028.0
2015-12-15 13:25:00,9.99,9.99,9.97,9.98,87712.0,7.7385,7.7385,7.723,7.7307,87712.0
2015-12-15 13:30:00,9.98,9.99,9.97,9.98,51620.0,7.7307,7.7385,7.723,7.7307,51620.0
2015-12-15 13:35:00,9.98,9.99,9.98,9.99,46292.0,7.7307,7.7385,7.7307,7.7385,46292.0
2015-12-15 13:40:00,9.99,9.99,9.97,9.97,45640.0,7.7385,7.7385,7.723,7.723,45640.0
2015-12-15 13:45:00,9.97,9.99,9.97,9.98,39824.0,7.723,7.7385,7.723,7.7307,39824.0
2015-12-15 13:50:00,9.99,10.0,9.98,10.0,126508.0,7.7385,7.7462,7.7307,7.7462,126508.0
2015-12-15 13:55:00,10.0,10.02,10.0,10.01,57340.0,7.7462,7.7617,7.7462,7.754,57340.0
2015-12-15 14:00:00,10.01,10.02,9.99,10.01,47320.0,7.754,7.7617,7.7385,7.754,47320.0
2015-12-15 14:05:00,10.01,10.02,10.0,10.0,36000.0,7.754,7.7617,7.7462,7.7462,36000.0
2015-12-15 14:10:00,10.0,10.0,9.99,10.0,46892.0,7.7462,7.7462,7.7385,7.7462,46892.0
2015-12-15 14:15:00,10.0,10.01,9.99,10.0,42968.0,7.7462,7.754,7.7385,7.7462,42968.0
2015-12-15 14:20:00,10.0,10.03,10.0,10.02,52348.0,7.7462,7.7694,7.7462,7.7617,52348.0
2015-12-15 14:25:00,10.02,10.02,9.99,9.99,75136.0,7.7617,7.7617,7.7385,7.7385,75136.0
2015-12-15 14:30:00,9.99,10.0,9.98,9.98,72104.0,7.7385,7.7462,7.7307,7.7307,72104.0
2015-12-15 14:35:00,9.98,9.99,9.98,9.98,41960.0,7.7307,7.7385,7.7307,7.7307,41960.0
2015-12-15 14:40:00,9.97,9.98,9.97,9.97,57284.0,7.723,7.7307,7.723,7.723,57284.0
2015-12-15 14:45:00,9.97,9.98,9.97,9.97,44528.0,7.723,7.7307,7.723,7.723,44528.0
2015-12-15 14:50:00,9.97,9.99,9.97,9.98,43064.0,7.723,7.7385,7.723,7.7307,43064.0
2015-12-15 14:55:00,9.98,9.99,9.97,9.98,78692.0,7.7307,7.7385,7.723,7.7307,78692.0
2015-12-15 15:00:00,9.99,9.99,9.97,9.97,42184.0,7.7385,7.7385,7.723,7.723,42184.0
2015-12-15 15:05:00,9.97,9.98,9.97,9.98,81404.0,7.723,7.7307,7.723,7.7307,81404.0
2015-12-15 15:10:00,9.98,9.98,9.96,9.96,74372.0,7.7307,7.7307,7.7152,7.7152,74372.0
2015-12-15 15:15:00,9.96,9.97,9.96,9.97,97156.0,7.7152,7.723,7.7152,7.723,97156.0
2015-12-15 15:20:00,9.97,9.97,9.96,9.97,108008.0,7.723,7.723,7.7152,7.723,108008.0
2015-12-15 15:25:00,9.97,9.97,9.96,9.96,87604.0,7.723,7.723,7.7152,7.7152,87604.0
2015-12-15 15:30:00,9.96,9.97,9.95,9.96,94244.0,7.7152,7.723,7.7075,7.7152,94244.0
2015-12-15 15:35:00,9.96,9.97,9.95,9.97,97768.0,7.7152,7.723,7.7075,7.723,97768.0
2015-12-15 15:40:00,9.97,9.97,9.96,9.96,138012.0,7.723,7.723,7.7152,7.7152,138012.0
2015-12-15 15:45:00,9.96,9.97,9.95,9.96,190768.0,7.7152,7.723,7.7075,7.7152,190768.0
2015-12-15 15:50:00,9.96,9.96,9.95,9.96,174676.0,7.7152,7.7152,7.7075,7.7152,174676.0
2015-12-15 15:55:00,9.96,9.97,9.95,9.96,247364.0,7.7152,7.723,7.7075,7.7152,247364.0
2015-12-16 09:30:00,10.04,10.07,10.0,10.02,203732.0,7.7772,7.8004,7.7462,7.7617,203732.0
2015-12-16 09:35:00,10.04,10.04,9.99,10.01,48144.0,7.7772,7.7772,7.7385,7.754,48144.0
2015-12-16 09:40:00,10.01,10.05,10.01,10.05,65936.0,7.754,7.7849,7.754,7.7849,65936.0
2015-12-16 09:45:00,10.05,10.06,10.02,10.04,66100.0,7.7849,7.7927,7.7617,7.7772,66100.0
2015-12-16 09:50:00,10.04,10.06,10.04,10.05,50136.0,7.7772,7.7927,7.7772,7.7849,50136.0
2015-12-16 09:55:00,10.06,10.06,10.04,10.04,42584.0,7.7927,7.7927,7.7772,7.7772,42584.0
2015-12-16 10:00:00,10.05,10.06,10.04,10.04,43008.0,7.7849,7.7927,7.7772,7.7772,43008.0
2015-12-16 10:05:00,10.04,10.06,10.04,10.04,70592.0,7.7772,7.7927,7.7772,7.7772,70592.0
2015-12-16 10:10:00,10.04,10.07,10.03,10.06,66940.0,7.7772,7.8004,7.7694,7.7927,66940.0
2015-12-16 10:15:00,10.06,10.07,10.05,10.07,27992.0,7.7927,7.8004,7.7849,7.8004,27992.0
2015-12-16 10:20:00,10.08,10.08,10.06,10.06,128164.0,7.8082,7.8082,7.7927,7.7927,128164.0
2015-12-16 10:25:00,10.05,10.06,10.05,10.05,45160.0,7.7849,7.7927,7.7849,7.7849,45160.0
2015-12-16 10:30:00,10.05,10.06,10.04,10.06,22400.0,7.7849,7.7927,7.7772,7.7927,22400.0
2015-12-16 10:35:00,10.05,10.05,10.02,10.04,57040.0,7.7849,7.7849,7.7617,7.7772,57040.0
2015-12-16 10:40:00,10.04,10.04,10.01,10.01,53200.0,7.7772,7.7772,7.754,7.754,53200.0
2015-12-16 10:45:00,10.01,10.01,9.99,10.01,47752.0,7.754,7.754,7.7385,7.754,47752.0
2015-12-16 10:50:00,10.01,10.01,9.99,9.99,39360.0,7.754,7.754,7.7385,7.7385,39360.0
2015-12-16 10:55:00,9.99,10.0,9.99,9.99,36976.0,7.7385,7.7462,7.7385,7.7385,36976.0
2015-12-16 11:00:00,9.99,10.0,9.98,9.99,55788.0,7.7385,7.7462,7.7307,7.7385,55788.0
2015-12-16 11:05:00,9.99,10.0,9.99,10.0,39764.0,7.7385,7.7462,7.7385,7.7462,39764.0
2015-12-16 11:10:00,10.0,10.0,9.99,10.0,48608.0,7.7462,7.7462,7.7385,7.7462,48608.0
2015-12-16 11:15:00,10.0,10.0,9.98,9.98,34680.0,7.7462,7.7462,7.7307,7.7307,34680.0
2015-12-16 11:20:00,9.99,9.99,9.97,9.97,57596.0,7.7385,7.7385,7.723,7.723,57596.0
2015-12-16 11:25:00,9.97,9.99,9.97,9.97,42240.0,7.723,7.7385,7.723,7.723,42240.0
2015-12-16 11:30:00,9.97,9.99,9.96,9.99,55744.0,7.723,7.7385,7.7152,7.7385,55744.0
2015-12-16 11:35:00,9.99,10.01,9.99,10.0,34912.0,7.7385,7.754,7.7385,7.7462,34912.0
2015-12-16 11:40:00,10.0,10.0,9.98,9.98,39480.0,7.7462,7.7462,7.7307,7.7307,39480.0
2015-12-16 11:45:00,9.98,9.99,9.98,9.99,34104.0,7.7307,7.7385,7.7307,7.7385,34104.0
2015-12-16 11:50:00,9.99,9.99,9.97,9.99,66432.0,7.7385,7.7385,7.723,7.7385,66432.0
2015-12-16 11:55:00,9.98,10.01,9.98,10.0,41012.0,7.7307,7.754,7.7307,7.7462,41012.0
2015-12-16 12:00:00,10.0,10.02,9.99,10.01,84976.0,7.7462,7.7617,7.7385,7.754,84976.0
2015-12-16 12:05:00,10.01,10.02,10.0,10.01,50620.0,7.754,7.7617,7.7462,7.754,50620.0
2015-12-16 12:10:00,10.0,10.01,9.99,9.99,143804.0,7.7462,7.754,7.7385,7.7385,143804.0
2015-12-16 12:15:00,9.99,9.99,9.97,9.97,26236.0,7.7385,7.7385,7.723,7.723,26236.0
2015-12-16 12:20:00,9.97,9.98,9.97,9.98,21136.0,7.723,7.7307,7.723,7.7307,21136.0
2015-12-16 12:25:00,9.98,9.99,9.98,9.98,26480.0,7.7307,7.7385,7.7307,7.7307,26480.0
2015-12-16 12:30:00,9.99,9.99,9.98,9.99,21300.0,7.7385,7.7385,7.7307,7.7385,21300.0
2015-12-16 12:35:00,9.99,10.0,9.99,9.99,31712.0,7.7385,7.7462,7.7385,7.7385,31712.0
2015-12-16 12:40:00,9.99,9.99,9.98,9.98,40000.0,7.7385,7.7385,7.7307,7.7307,40000.0
2015-12-16 12:45:00,9.97,9.99,9.96,9.97,131492.0,7.723,7.7385,7.7152,7.723,131492.0
2015-12-16 12:50:00,9.96,9.97,9.95,9.95,65384.0,7.7152,7.723,7.7075,7.7075,65384.0
2015-12-16 12:55:00,9.95,9.95,9.94,9.95,23816.0,7.7075,7.7075,7.6997,7.7075,23816.0
2015-12-16 13:00:00,9.95,9.95,9.93,9.94,102344.0,7.7075,7.7075,7.692,7.6997,102344.0
2015-12-16 13:05:00,9.94,9.96,9.94,9.95,49364.0,7.6997,7.7152,7.6997,7.7075,49364.0
2015-12-16 13:10:00,9.95,9.95,9.93,9.93,71564.0,7.7075,7.7075,7.692,7.692,71564.0
2015-12-16 13:15:00,9.94,9.95,9.93,9.94,19268.0,7.6997,7.7075,7.692,7.6997,19268.0
2015-12-16 13:20:00,9.94,9.96,9.94,9.96,24388.0,7.6997,7.7152,7.6997,7.7152,24388.0
2015-12-16 13:25:00,9.96,9.96,9.94,9.95,21288.0,7.7152,7.7152,7.6997,7.7075,21288.0
2015-12-16 13:30:00,9.94,9.95,9.94,9.94,39320.0,7.6997,7.7075,7.6997,7.6997,39320.0
2015-12-16 13:35:00,9.94,9.95,9.94,9.94,30084.0,7.6997,7.7075,7.6997,7.6997,30084.0
2015-12-16 13:40:00,9.94,9.96,9.93,9.94,84804.0,7.6997,7.7152,7.692,7.6997,84804.0
2015-12-16 13:45:00,9.94,9.96,9.93,9.96,40612.0,7.6997,7.7152,7.692,7.7152,40612.0
2015-12-16 13:50:00,9.96,9.97,9.96,9.96,45524.0,7.7152,7.723,7.7152,7.7152,45524.0
2015-12-16 13:55:00,9.96,9.99,9.95,9.99,71252.0,7.7152,7.7385,7.7075,7.7385,71252.0
2015-12-16 14:00:00,9.97,10.04,9.91,10.03,124156.0,7.723,7.7772,7.6765,7.7694,124156.0
2015-12-16 14:05:00,10.01,10.04,9.99,10.01,62340.0,7.754,7.7772,7.7385,7.754,62340.0
2015-12-16 14:10:00,10.01,10.01,9.99,9.99,45644.0,7.754,7.754,7.7385,7.7385,45644.0
2015-12-16 14:15:00,9.99,10.01,9.98,9.99,78104.0,7.7385,7.754,7.7307,7.7385,78104.0
2015-12-16 14:20:00,9.99,10.01,9.98,10.01,50720.0,7.7385,7.754,7.7307,7.754,50720.0
2015-12-16 14:25:00,10.01,10.01,9.99,9.99,46984.0,7.754,7.754,7.7385,7.7385,46984.0
2015-12-16 14:30:00,9.99,10.01,9.96,10.0,143156.0,7.7385,7.754,7.7152,7.7462,143156.0
2015-12-16 14:35:00,10.0,10.02,9.99,9.99,100536.0,7.7462,7.7617,7.7385,7.7385,100536.0
2015-12-16 14:40:00,9.99,10.01,9.98,9.99,313612.0,7.7385,7.754,7.7307,7.7385,313612.0
2015-12-16 14:45:00,9.99,10.01,9.98,10.0,106740.0,7.7385,7.754,7.7307,7.7462,106740.0
2015-12-16 14:50:00,9.99,10.03,9.99,10.03,132232.0,7.7385,7.7694,7.7385,7.7694,132232.0
2015-12-16 14:55:00,10.03,10.08,10.03,10.07,68572.0,7.7694,7.8082,7.7694,7.8004,68572.0
2015-12-16 15:00:00,10.07,10.07,10.06,10.06,81656.0,7.8004,7.8004,7.7927,7.7927,81656.0
2015-12-16 15:05:00,10.06,10.07,10.05,10.05,95940.0,7.7927,7.8004,7.7849,7.7849,95940.0
2015-12-16 15:10:00,10.05,10.06,10.04,10.04,100584.0,7.7849,7.7927,7.7772,7.7772,100584.0
2015-12-16 15:15:00,10.04,10.06,10.03,10.06,111196.0,7.7772,7.7927,7.7694,7.7927,111196.0
2015-12-16 15:20:00,10.05,10.07,10.05,10.07,86424.0,7.7849,7.8004,7.7849,7.8004,86424.0
2015-12-16 15:25:00,10.07,10.11,10.07,10.1,141452.0,7.8004,7.8314,7.8004,7.8237,141452.0
2015-12-16 15:30:00,10.11,10.11,10.09,10.11,173496.0,7.8314,7.8314,7.8159,7.8314,173496.0
2015-12-16 15:35:00,10.11,10.13,10.11,10.12,339220.0,7.8314,7.8469,7.8314,7.8392,339220.0
2015-12-16 15:40:00,10.12,10.13,10.11,10.11,195440.0,7.8392,7.8469,7.8314,7.8314,195440.0
2015-12-16 15:45:00,10.11,10.11,10.09,10.1,283540.0,7.8314,7.8314,7.8159,7.8237,283540.0
2015-12-16 15:50:00,10.1,10.1,10.09,10.09,406288.0,7.8237,7.8237,7.8159,7.8159,406288.0
2015-12-16 15:55:00,10.09,10.09,10.07,10.07,643508.0,7.8159,7.8159,7.8004,7.8004,643508.0
2015-12-17 09:30:00,10.11,10.12,10.07,10.1,85184.0,7.8314,7.8392,7.8004,7.8237,85184.0
2015-12-17 09:35:00,10.09,10.09,10.04,10.06,48996.0,7.8159,7.8159,7.7772,7.7927,48996.0
2015-12-17 09:40:00,10.06,10.08,10.04,10.04,102752.0,7.7927,7.8082,7.7772,7.7772,102752.0
2015-12-17 09:45:00,10.04,10.07,10.04,10.06,98188.0,7.7772,7.8004,7.7772,7.7927,98188.0
2015-12-17 09:50:00,10.06,10.07,10.05,10.07,71984.0,7.7927,7.8004,7.7849,7.8004,71984.0
2015-12-17 09:55:00,10.07,10.08,10.06,10.06,30000.0,7.8004,7.8082,7.7927,7.7927,30000.0
2015-12-17 10:00:00,10.06,10.06,10.02,10.02,38180.0,7.7927,7.7927,7.7617,7.7617,38180.0
2015-12-17 10:05:00,10.02,10.02,10.0,10.01,52144.0,7.7617,7.7617,7.7462,7.754,52144.0
2015-12-17 10:10:00,10.01,10.04,10.0,10.04,57788.0,7.754,7.7772,7.7462,7.7772,57788.0
2015-12-17 10:15:00,10.03,10.03,9.99,9.99,111052.0,7.7694,7.7694,7.7385,7.7385,111052.0
2015-12-17 10:20:00,9.99,10.01,9.97,9.97,31160.0,7.7385,7.754,7.723,7.723,31160.0
2015-12-17 10:25:00,9.98,10.0,9.98,10.0,42996.0,7.7307,7.7462,7.7307,7.7462,42996.0
2015-12-17 10:30:00,10.0,10.01,10.0,10.01,71116.0,7.7462,7.754,7.7462,7.754,71116.0
2015-12-17 10:35:00,10.01,10.01,9.98,9.98,60900.0,7.754,7.754,7.7307,7.7307,60900.0
2015-12-17 10:40:00,9.99,9.99,9.96,9.96,91972.0,7.7385,7.7385,7.7152,7.7152,91972.0
2015-12-17 10:45:00,9.96,9.97,9.94,9.94,93664.0,7.7152,7.723,7.6997,7.6997,93664.0
2015-12-17 10:50:00,9.95,9.95,9.92,9.95,72192.0,7.7075,7.7075,7.6842,7.7075,72192.0
2015-12-17 10:55:00,9.94,9.95,9.94,9.95,37944.0,7.6997,7.7075,7.6997,7.7075,37944.0
2015-12-17 11:00:00,9.94,9.97,9.94,9.96,124108.0,7.6997,7.723,7.6997,7.7152,124108.0
2015-12-17 11:05:00,9.96,9.97,9.96,9.96,74120.0,7.7152,7.723,7.7152,7.7152,74120.0
2015-12-17 11:10:00,9.96,9.98,9.96,9.97,58924.0,7.7152,7.7307,7.7152,7.723,58924.0
2015-12-17 11:15:00,9.97,9.97,9.94,9.94,108068.0,7.723,7.723,7.6997,7.6997,108068.0
2015-12-17 11:20:00,9.94,9.94,9.92,9.92,85056.0,7.6997,7.6997,7.6842,7.6842,85056.0
2015-12-17 11:25:00,9.93,9.94,9.92,9.93,46000.0,7.692,7.6997,7.6842,7.692,46000.0
2015-12-17 11:30:00,9.93,9.95,9.93,9.95,91988.0,7.692,7.7075,7.692,7.7075,91988.0
2015-12-17 11:35:00,9.95,9.97,9.95,9.97,51444.0,7.7075,7.723,7.7075,7.723,51444.0
2015-12-17 11:40:00,9.96,9.97,9.96,9.97,38980.0,7.7152,7.723,7.7152,7.723,38980.0
2015-12-17 11:45:00,9.97,9.99,9.96,9.98,44368.0,7.723,7.7385,7.7152,7.7307,44368.0
2015-12-17 11:50:00,9.98,9.99,9.98,9.99,77152.0,7.7307,7.7385,7.7307,7.7385,77152.0
2015-12-17 11:55:00,9.99,10.0,9.99,9.99,182920.0,7.7385,7.7462,7.7385,7.7385,182920.0
2015-12-17 12:00:00,9.99,9.99,9.96,9.96,73184.0,7.7385,7.7385,7.7152,7.7152,73184.0
2015-12-17 12:05:00,9.96,9.96,9.94,9.96,95056.0,7.7152,7.7152,7.6997,7.7152,95056.0
2015-12-17 12:10:00,9.97,9.97,9.96,9.97,89360.0,7.723,7.723,7.7152,7.723,89360.0
2015-12-17 12:15:00,9.97,9.99,9.97,9.99,42508.0,7.723,7.7385,7.723,7.7385,42508.0
2015-12-17 12:20:00,9.99,9.99,9.99,9.99,160844.0,7.7385,7.7385,7.7385,7.7385,160844.0
2015-12-17 12:25:00,9.99,9.99,9.97,9.97,83952.0,7.7385,7.7385,7.723,7.723,83952.0
2015-12-17 12:30:00,9.97,9.98,9.97,9.98,53640.0,7.723,7.7307,7.723,7.7307,53640.0
2015-12-17 12:35:00,9.98,9.98,9.95,9.95,71604.0,7.7307,7.7307,7.7075,7.7075,71604.0
2015-12-17 12:40:00,9.95,9.95,9.93,9.95,42404.0,7.7075,7.7075,7.692,7.7075,42404.0
2015-12-17 12:45:00,9.96,9.99,9.96,9.98,417800.0,7.7152,7.7385,7.7152,7.7307,417800.0
2015-12-17 12:50:00,9.97,10.01,9.97,10.0,131168.0,7.723,7.754,7.723,7.7462,131168.0
2015-12-17 12:55:00,10.0,10.03,10.0,10.02,196828.0,7.7462,7.7694,7.7462,7.7617,196828.0
2015-12-17 13:00:00,10.02,10.03,10.02,10.02,138060.0,7.7617,7.7694,7.7617,7.7617,138060.0
2015-12-17 13:05:00,10.02,10.03,10.02,10.02,224580.0,7.7617,7.7694,7.7617,7.7617,224580.0
2015-12-17 13:10:00,10.02,10.04,10.01,10.03,76628.0,7.7617,7.7772,7.754,7.7694,76628.0
2015-12-17 13:15:00,10.03,10.03,10.02,10.02,94936.0,7.7694,7.7694,7.7617,7.7617,94936.0
2015-12-17 13:20:00,10.01,10.02,10.0,10.01,214440.0,7.754,7.7617,7.7462,7.754,214440.0
2015-12-17 13:25:00,10.01,10.01,10.01,10.01,130292.0,7.754,7.754,7.754,7.754,130292.0
2015-12-17 13:30:00,10.01,10.03,10.01,10.03,128888.0,7.754,7.7694,7.754,7.7694,128888.0
2015-12-17 13:35:00,10.03,10.05,10.03,10.05,69980.0,7.7694,7.7849,7.7694,7.7849,69980.0
2015-12-17 13:40:00,10.05,10.07,10.05,10.06,286088.0,7.7849,7.8004,7.7849,7.7927,286088.0
2015-12-17 13:45:00,10.06,10.06,10.04,10.05,346912.0,7.7927,7.7927,7.7772,7.7849,346912.0
2015-12-17 13:50:00,10.05,10.08,10.05,10.06,117748.0,7.7849,7.8082,7.7849,7.7927,117748.0
2015-12-17 13:55:00,10.06,10.06,10.04,10.05,69396.0,7.7927,7.7927,7.7772,7.7849,69396.0
2015-12-17 14:00:00,10.05,10.06,10.04,10.04,137600.0,7.7849,7.7927,7.7772,7.7772,137600.0
2015-12-17 14:05:00,10.05,10.05,10.03,10.04,148976.0,7.7849,7.7849,7.7694,7.7772,148976.0
2015-12-17 14:10:00,10.04,10.04,10.0,10.02,163280.0,7.7772,7.7772,7.7462,7.7617,163280.0
2015-12-17 14:15:00,10.02,10.03,10.02,10.03,74540.0,7.7617,7.7694,7.7617,7.7694,74540.0
2015-12-17 14:20:00,10.03,10.03,10.03,10.03,64892.0,7.7694,7.7694,7.7694,7.7694,64892.0
2015-12-17 14:25:00,10.03,10.05,10.03,10.03,76012.0,7.7694,7.7849,7.7694,7.7694,76012.0
2015-12-17 14:30:00,10.04,10.04,10.03,10.03,63032.0,7.7772,7.7772,7.7694,7.7694,63032.0
2015-12-17 14:35:00,10.03,10.04,10.03,10.03,57776.0,7.7694,7.7772,7.7694,7.7694,57776.0
2015-12-17 14:40:00,10.03,10.04,10.02,10.04,147268.0,7.7694,7.7772,7.7617,7.7772,147268.0
2015-12-17 14:45:00,10.04,10.04,10.03,10.04,87380.0,7.7772,7.7772,7.7694,7.7772,87380.0
2015-12-17 14:50:00,10.04,10.04,10.03,10.03,58340.0,7.7772,7.7772,7.7694,7.7694,58340.0
2015-12-17 14:55:00,10.03,10.05,10.03,10.05,57304.0,7.7694,7.7849,7.7694,7.7849,57304.0
2015-12-17 15:00:00,10.05,10.05,10.03,10.03,105640.0,7.7849,7.7849,7.7694,7.7694,105640.0
2015-12-17 15:05:00,10.03,10.05,10.02,10.04,128796.0,7.7694,7.7849,7.7617,7.7772,128796.0
2015-12-17 15:10:00,10.04,10.05,10.03,10.03,96956.0,7.7772,7.7849,7.7694,7.7694,96956.0
2015-12-17 15:15:00,10.03,10.03,10.01,10.02,80404.0,7.7694,7.7694,7.754,7.7617,80404.0
2015-12-17 15:20:00,10.02,10.03,10.01,10.03,117428.0,7.7617,7.7694,7.754,7.7694,117428.0
2015-12-17 15:25:00,10.03,10.05,10.03,10.04,117908.0,7.7694,7.7849,7.7694,7.7772,117908.0
2015-12-17 15:30:00,10.04,10.04,10.02,10.03,185984.0,7.7772,7.7772,7.7617,7.7694,185984.0
2015-12-17 15:35:00,10.03,10.05,10.02,10.03,188200.0,7.7694,7.7849,7.7617,7.7694,188200.0
2015-12-17 15:40:00,10.02,10.03,10.01,10.01,213456.0,7.7617,7.7694,7.754,7.754,213456.0
2015-12-17 15:45:00,10.01,10.03,10.01,10.02,259492.0,7.754,7.7694,7.754,7.7617,259492.0
2015-12-17 15:50:00,10.02,10.03,10.02,10.02,254996.0,7.7617,7.7694,7.7617,7.7617,254996.0
2015-12-17 15:55:00,10.03,10.03,10.0,10.0,1052384.0,7.7694,7.7694,7.7462,7.7462,1052384.0
2015-12-18 09:30:00,9.94,9.97,9.87,9.95,1433608.0,7.6997,7.723,7.6455,7.7075,1433608.0
2015-12-18 09:35:00,9.94,9.94,9.89,9.92,112168.0,7.6997,7.6997,7.661,7.6842,112168.0
2015-12-18 09:40:00,9.92,9.95,9.92,9.94,118772.0,7.6842,7.7075,7.6842,7.6997,118772.0
2015-12-18 09:45:00,9.94,9.97,9.93,9.96,87740.0,7.6997,7.723,7.692,7.7152,87740.0
2015-12-18 09:50:00,9.97,9.98,9.95,9.95,90064.0,7.723,7.7307,7.7075,7.7075,90064.0
2015-12-18 09:55:00,9.96,9.96,9.94,9.95,70324.0,7.7152,7.7152,7.6997,7.7075,70324.0
2015-12-18 10:00:00,9.94,9.96,9.94,9.95,72992.0,7.6997,7.7152,7.6997,7.7075,72992.0
2015-12-18 10:05:00,9.95,9.95,9.93,9.93,77800.0,7.7075,7.7075,7.692,7.692,77800.0
2015-12-18 10:10:00,9.93,9.93,9.9,9.9,96340.0,7.692,7.692,7.6687,7.6687,96340.0
2015-12-18 10:15:00,9.9,9.93,9.9,9.93,90528.0,7.6687,7.692,7.6687,7.692,90528.0
2015-12-18 10:20:00,9.93,9.96,9.93,9.96,69416.0,7.692,7.7152,7.692,7.7152,69416.0
2015-12-18 10:25:00,9.96,9.96,9.92,9.93,72072.0,7.7152,7.7152,7.6842,7.692,72072.0
2015-12-18 10:30:00,9.93,9.93,9.89,9.91,94012.0,7.692,7.692,7.661,7.6765,94012.0
2015-12-18 10:35:00,9.91,9.92,9.88,9.88,145536.0,7.6765,7.6842,7.6533,7.6533,145536.0
2015-12-18 10:40:00,9.88,9.89,9.88,9.88,149840.0,7.6533,7.661,7.6533,7.6533,149840.0
2015-12-18 10:45:00,9.88,9.89,9.88,9.88,84676.0,7.6533,7.661,7.6533,7.6533,84676.0
2015-12-18 10:50:00,9.88,9.88,9.86,9.87,150728.0,7.6533,7.6533,7.6378,7.6455,150728.0
2015-12-18 10:55:00,9.87,9.87,9.86,9.87,122760.0,7.6455,7.6455,7.6378,7.6455,122760.0
2015-12-18 11:00:00,9.87,9.88,9.87,9.88,111676.0,7.6455,7.6533,7.6455,7.6533,111676.0
2015-12-18 11:05:00,9.88,9.9,9.88,9.88,93280.0,7.6533,7.6687,7.6533,7.6533,93280.0
2015-12-18 11:10:00,9.88,9.88,9.87,9.88,138132.0,7.6533,7.6533,7.6455,7.6533,138132.0
2015-12-18 11:15:00,9.88,9.88,9.85,9.86,131760.0,7.6533,7.6533,7.63,7.6378,131760.0
2015-12-18 11:20:00,9.86,9.87,9.85,9.85,155172.0,7.6378,7.6455,7.63,7.63,155172.0
2015-12-18 11:25:00,9.85,9.86,9.85,9.85,81208.0,7.63,7.6378,7.63,7.63,81208.0
2015-12-18 11:30:00,9.86,9.86,9.84,9.84,156992.0,7.6378,7.6378,7.6223,7.6223,156992.0
2015-12-18 11:35:00,9.84,9.85,9.84,9.85,52284.0,7.6223,7.63,7.6223,7.63,52284.0
2015-12-18 11:40:00,9.85,9.87,9.84,9.85,417892.0,7.63,7.6455,7.6223,7.63,417892.0
2015-12-18 11:45:00,9.85,9.85,9.82,9.83,95688.0,7.63,7.63,7.6068,7.6145,95688.0
2015-12-18 11:50:00,9.83,9.84,9.82,9.82,90176.0,7.6145,7.6223,7.6068,7.6068,90176.0
2015-12-18 11:55:00,9.82,9.84,9.82,9.84,102604.0,7.6068,7.6223,7.6068,7.6223,102604.0
2015-12-18 12:00:00,9.84,9.85,9.83,9.85,91980.0,7.6223,7.63,7.6145,7.63,91980.0
2015-12-18 12:05:00,9.84,9.87,9.84,9.87,548392.0,7.6223,7.6455,7.6223,7.6455,548392.0
2015-12-18 12:10:00,9.87,9.89,9.86,9.88,71304.0,7.6455,7.661,7.6378,7.6533,71304.0
2015-12-18 12:15:00,9.88,9.9,9.86,9.86,95184.0,7.6533,7.6687,7.6378,7.6378,95184.0
2015-12-18 12:20:00,9.86,9.87,9.86,9.87,74116.0,7.6378,7.6455,7.6378,7.6455,74116.0
2015-12-18 12:25:00,9.87,9.88,9.87,9.88,73292.0,7.6455,7.6533,7.6455,7.6533,73292.0
2015-12-18 12:30:00,9.88,9.88,9.87,9.88,95284.0,7.6533,7.6533,7.6455,7.6533,95284.0
2015-12-18 12:35:00,9.88,9.88,9.86,9.86,76044.0,7.6533,7.6533,7.6378,7.6378,76044.0
2015-12-18 12:40:00,9.86,9.87,9.86,9.86,52020.0,7.6378,7.6455,7.6378,7.6378,52020.0
2015-12-18 12:45:00,9.86,9.87,9.86,9.86,80020.0,7.6378,7.6455,7.6378,7.6378,80020.0
2015-12-18 12:50:00,9.86,9.87,9.85,9.86,61252.0,7.6378,7.6455,7.63,7.6378,61252.0
2015-12-18 12:55:00,9.86,9.88,9.86,9.87,44504.0,7.6378,7.6533,7.6378,7.6455,44504.0
2015-12-18 13:00:00,9.87,9.87,9.86,9.87,86064.0,7.6455,7.6455,7.6378,7.6455,86064.0
2015-12-18 13:05:00,9.87,9.88,9.87,9.87,66628.0,7.6455,7.6533,7.6455,7.6455,66628.0
2015-12-18 13:10:00,9.87,9.88,9.86,9.87,61584.0,7.6455,7.6533,7.6378,7.6455,61584.0
2015-12-18 13:15:00,9.87,9.87,9.85,9.86,65520.0,7.6455,7.6455,7.63,7.6378,65520.0
2015-12-18 13:20:00,9.86,9.86,9.84,9.84,60184.0,7.6378,7.6378,7.6223,7.6223,60184.0
2015-12-18 13:25:00,9.84,9.85,9.84,9.84,60148.0,7.6223,7.63,7.6223,7.6223,60148.0
2015-12-18 13:30:00,9.84,9.85,9.84,9.84,77004.0,7.6223,7.63,7.6223,7.6223,77004.0
2015-12-18 13:35:00,9.85,9.85,9.84,9.84,83444.0,7.63,7.63,7.6223,7.6223,83444.0
2015-12-18 13:40:00,9.84,9.85,9.83,9.84,85172.0,7.6223,7.63,7.6145,7.6223,85172.0
2015-12-18 13:45:00,9.84,9.84,9.82,9.83,66320.0,7.6223,7.6223,7.6068,7.6145,66320.0
2015-12-18 13:50:00,9.83,9.85,9.83,9.84,56092.0,7.6145,7.63,7.6145,7.6223,56092.0
2015-12-18 13:55:00,9.84,9.85,9.83,9.83,166032.0,7.6223,7.63,7.6145,7.6145,166032.0
2015-12-18 14:00:00,9.83,9.84,9.82,9.83,219704.0,7.6145,7.6223,7.6068,7.6145,219704.0
2015-12-18 14:05:00,9.82,9.84,9.82,9.84,101004.0,7.6068,7.6223,7.6068,7.6223,101004.0
2015-12-18 14:10:00,9.83,9.84,9.83,9.84,128300.0,7.6145,7.6223,7.6145,7.6223,128300.0
2015-12-18 14:15:00,9.84,9.84,9.82,9.82,131852.0,7.6223,7.6223,7.6068,7.6068,131852.0
2015-12-18 14:20:00,9.83,9.84,9.82,9.84,160540.0,7.6145,7.6223,7.6068,7.6223,160540.0
2015-12-18 14:25:00,9.84,9.86,9.84,9.85,117460.0,7.6223,7.6378,7.6223,7.63,117460.0
2015-12-18 14:30:00,9.86,9.86,9.84,9.85,75004.0,7.6378,7.6378,7.6223,7.63,75004.0
2015-12-18 14:35:00,9.85,9.86,9.83,9.84,85160.0,7.63,7.6378,7.6145,7.6223,85160.0
2015-12-18 14:40:00,9.84,9.84,9.81,9.81,94760.0,7.6223,7.6223,7.599,7.599,94760.0
2015-12-18 14:45:00,9.81,9.81,9.79,9.8,238544.0,7.599,7.599,7.5835,7.5913,238544.0
2015-12-18 14:50:00,9.8,9.81,9.8,9.8,126732.0,7.5913,7.599,7.5913,7.5913,126732.0
2015-12-18 14:55:00,9.8,9.8,9.78,9.79,174796.0,7.5913,7.5913,7.5758,7.5835,174796.0
2015-12-18 15:00:00,9.79,9.8,9.78,9.79,179760.0,7.5835,7.5913,7.5758,7.5835,179760.0
2015-12-18 15:05:00,9.79,9.82,9.78,9.81,174368.0,7.5835,7.6068,7.5758,7.599,174368.0
2015-12-18 15:10:00,9.81,9.81,9.8,9.8,87576.0,7.599,7.599,7.5913,7.5913,87576.0
2015-12-18 15:15:00,9.8,9.8,9.77,9.78,201716.0,7.5913,7.5913,7.568,7.5758,201716.0
2015-12-18 15:20:00,9.78,9.78,9.76,9.77,144600.0,7.5758,7.5758,7.5603,7.568,144600.0
2015-12-18 15:25:00,9.77,9.79,9.77,9.78,204712.0,7.568,7.5835,7.568,7.5758,204712.0
2015-12-18 15:30:00,9.78,9.81,9.78,9.8,301472.0,7.5758,7.599,7.5758,7.5913,301472.0
2015-12-18 15:35:00,9.8,9.82,9.8,9.81,385376.0,7.5913,7.6068,7.5913,7.599,385376.0
2015-12-18 15:40:00,9.81,9.82,9.8,9.81,252060.0,7.599,7.6068,7.5913,7.599,252060.0
2015-12-18 15:45:00,9.81,9.82,9.8,9.8,222848.0,7.599,7.6068,7.5913,7.5913,222848.0
2015-12-18 15:50:00,9.8,9.81,9.79,9.79,515556.0,7.5913,7.599,7.5835,7.5835,515556.0
2015-12-18 15:55:00,9.79,9.8,9.77,9.77,2132236.0,7.5835,7.5913,7.568,7.568,2132236.0
2015-12-21 09:30:00,9.81,9.88,9.79,9.86,91344.0,7.599,7.6533,7.5835,7.6378,91344.0
2015-12-21 09:35:00,9.86,9.86,9.8,9.8,76320.0,7.6378,7.6378,7.5913,7.5913,76320.0
2015-12-21 09:40:00,9.8,9.81,9.79,9.81,47448.0,7.5913,7.599,7.5835,7.599,47448.0
2015-12-21 09:45:00,9.81,9.83,9.8,9.83,58016.0,7.599,7.6145,7.5913,7.6145,58016.0
2015-12-21 09:50:00,9.83,9.83,9.79,9.8,72312.0,7.6145,7.6145,7.5835,7.5913,72312.0
2015-12-21 09:55:00,9.8,9.8,9.78,9.79,77432.0,7.5913,7.5913,7.5758,7.5835,77432.0
2015-12-21 10:00:00,9.78,9.81,9.78,9.81,67296.0,7.5758,7.599,7.5758,7.599,67296.0
2015-12-21 10:05:00,9.8,9.82,9.79,9.81,102012.0,7.5913,7.6068,7.5835,7.599,102012.0
2015-12-21 10:10:00,9.81,9.82,9.79,9.8,67216.0,7.599,7.6068,7.5835,7.5913,67216.0
2015-12-21 10:15:00,9.8,9.81,9.79,9.8,61496.0,7.5913,7.599,7.5835,7.5913,61496.0
2015-12-21 10:20:00,9.79,9.8,9.77,9.78,76172.0,7.5835,7.5913,7.568,7.5758,76172.0
2015-12-21 10:25:00,9.78,9.78,9.77,9.77,98732.0,7.5758,7.5758,7.568,7.568,98732.0
2015-12-21 10:30:00,9.77,9.8,9.77,9.8,77108.0,7.568,7.5913,7.568,7.5913,77108.0
2015-12-21 10:35:00,9.8,9.8,9.78,9.79,203084.0,7.5913,7.5913,7.5758,7.5835,203084.0
2015-12-21 10:40:00,9.79,9.79,9.78,9.79,79644.0,7.5835,7.5835,7.5758,7.5835,79644.0
2015-12-21 10:45:00,9.79,9.79,9.74,9.74,140536.0,7.5835,7.5835,7.5448,7.5448,140536.0
2015-12-21 10:50:00,9.74,9.74,9.72,9.73,284288.0,7.5448,7.5448,7.5293,7.5371,284288.0
2015-12-21 10:55:00,9.73,9.73,9.72,9.72,115020.0,7.5371,7.5371,7.5293,7.5293,115020.0
2015-12-21 11:00:00,9.73,9.74,9.71,9.72,134736.0,7.5371,7.5448,7.5216,7.5293,134736.0
2015-12-21 11:05:00,9.72,9.72,9.7,9.7,132984.0,7.5293,7.5293,7.5138,7.5138,132984.0
2015-12-21 11:10:00,9.7,9.7,9.69,9.69,78980.0,7.5138,7.5138,7.5061,7.5061,78980.0
2015-12-21 11:15:00,9.68,9.69,9.67,9.69,99448.0,7.4983,7.5061,7.4906,7.5061,99448.0
2015-12-21 11:20:00,9.69,9.69,9.67,9.67,141416.0,7.5061,7.5061,7.4906,7.4906,141416.0
2015-12-21 11:25:00,9.67,9.68,9.66,9.67,124340.0,7.4906,7.4983,7.4828,7.4906,124340.0
2015-12-21 11:30:00,9.67,9.67,9.64,9.64,143596.0,7.4906,7.4906,7.4673,7.4673,143596.0
2015-12-21 11:35:00,9.64,9.65,9.63,9.63,173532.0,7.4673,7.4751,7.4596,7.4596,173532.0
2015-12-21 11:40:00,9.63,9.65,9.62,9.64,174268.0,7.4596,7.4751,7.4518,7.4673,174268.0
2015-12-21 11:45:00,9.64,9.64,9.62,9.62,198080.0,7.4673,7.4673,7.4518,7.4518,198080.0
2015-12-21 11:50:00,9.62,9.63,9.62,9.63,93536.0,7.4518,7.4596,7.4518,7.4596,93536.0
2015-12-21 11:55:00,9.63,9.63,9.62,9.62,138612.0,7.4596,7.4596,7.4518,7.4518,138612.0
2015-12-21 12:00:00,9.62,9.63,9.62,9.62,153140.0,7.4518,7.4596,7.4518,7.4518,153140.0
2015-12-21 12:05:00,9.62,9.64,9.62,9.62,142852.0,7.4518,7.4673,7.4518,7.4518,142852.0
2015-12-21 12:10:00,9.63,9.63,9.62,9.63,139984.0,7.4596,7.4596,7.4518,7.4596,139984.0
2015-12-21 12:15:00,9.63,9.64,9.61,9.62,55688.0,7.4596,7.4673,7.4441,7.4518,55688.0
2015-12-21 12:20:00,9.62,9.64,9.62,9.64,45312.0,7.4518,7.4673,7.4518,7.4673,45312.0
2015-12-21 12:25:00,9.64,9.65,9.63,9.63,41980.0,7.4673,7.4751,7.4596,7.4596,41980.0
2015-12-21 12:30:00,9.63,9.65,9.63,9.64,49132.0,7.4596,7.4751,7.4596,7.4673,49132.0
2015-12-21 12:35:00,9.64,9.65,9.63,9.63,544664.0,7.4673,7.4751,7.4596,7.4596,544664.0
2015-12-21 12:40:00,9.63,9.65,9.63,9.64,56368.0,7.4596,7.4751,7.4596,7.4673,56368.0
2015-12-21 12:45:00,9.64,9.65,9.64,9.65,43888.0,7.4673,7.4751,7.4673,7.4751,43888.0
2015-12-21 12:50:00,9.65,9.68,9.65,9.67,54416.0,7.4751,7.4983,7.4751,7.4906,54416.0
2015-12-21 12:55:00,9.67,9.69,9.67,9.68,52176.0,7.4906,7.5061,7.4906,7.4983,52176.0
2015-12-21 13:00:00,9.68,9.68,9.66,9.67,97364.0,7.4983,7.4983,7.4828,7.4906,97364.0
2015-12-21 13:05:00,9.67,9.68,9.66,9.68,51308.0,7.4906,7.4983,7.4828,7.4983,51308.0
2015-12-21 13:10:00,9.67,9.68,9.67,9.68,60588.0,7.4906,7.4983,7.4906,7.4983,60588.0
2015-12-21 13:15:00,9.68,9.68,9.67,9.67,49476.0,7.4983,7.4983,7.4906,7.4906,49476.0
2015-12-21 13:20:00,9.67,9.69,9.67,9.69,94636.0,7.4906,7.5061,7.4906,7.5061,94636.0
2015-12-21 13:25:00,9.69,9.7,9.68,9.7,67008.0,7.5061,7.5138,7.4983,7.5138,67008.0
2015-12-21 13:30:00,9.7,9.7,9.68,9.69,159024.0,7.5138,7.5138,7.4983,7.5061,159024.0
2015-12-21 13:35:00,9.69,9.69,9.68,9.68,87856.0,7.5061,7.5061,7.4983,7.4983,87856.0
2015-12-21 13:40:00,9.68,9.68,9.67,9.68,79904.0,7.4983,7.4983,7.4906,7.4983,79904.0
2015-12-21 13:45:00,9.68,9.68,9.65,9.66,239572.0,7.4983,7.4983,7.4751,7.4828,239572.0
2015-12-21 13:50:00,9.66,9.67,9.66,9.67,64116.0,7.4828,7.4906,7.4828,7.4906,64116.0
2015-12-21 13:55:00,9.66,9.67,9.65,9.65,62244.0,7.4828,7.4906,7.4751,7.4751,62244.0
2015-12-21 14:00:00,9.66,9.67,9.65,9.65,180456.0,7.4828,7.4906,7.4751,7.4751,180456.0
2015-12-21 14:05:00,9.65,9.65,9.65,9.65,59384.0,7.4751,7.4751,7.4751,7.4751,59384.0
2015-12-21 14:10:00,9.65,9.65,9.63,9.64,151308.0,7.4751,7.4751,7.4596,7.4673,151308.0
2015-12-21 14:15:00,9.64,9.66,9.64,9.66,94680.0,7.4673,7.4828,7.4673,7.4828,94680.0
2015-12-21 14:20:00,9.66,9.67,9.65,9.65,82076.0,7.4828,7.4906,7.4751,7.4751,82076.0
2015-12-21 14:25:00,9.65,9.67,9.65,9.67,63344.0,7.4751,7.4906,7.4751,7.4906,63344.0
2015-12-21 14:30:00,9.67,9.67,9.65,9.65,76032.0,7.4906,7.4906,7.4751,7.4751,76032.0
2015-12-21 14:35:00,9.65,9.66,9.65,9.65,106656.0,7.4751,7.4828,7.4751,7.4751,106656.0
2015-12-21 14:40:00,9.65,9.66,9.64,9.66,70916.0,7.4751,7.4828,7.4673,7.4828,70916.0
2015-12-21 14:45:00,9.66,9.66,9.64,9.65,127764.0,7.4828,7.4828,7.4673,7.4751,127764.0
2015-12-21 14:50:00,9.64,9.65,9.64,9.64,87844.0,7.4673,7.4751,7.4673,7.4673,87844.0
2015-12-21 14:55:00,9.64,9.65,9.64,9.64,121980.0,7.4673,7.4751,7.4673,7.4673,121980.0
2015-12-21 15:00:00,9.64,9.65,9.64,9.65,143556.0,7.4673,7.4751,7.4673,7.4751,143556.0
2015-12-21 15:05:00,9.65,9.65,9.64,9.64,110272.0,7.4751,7.4751,7.4673,7.4673,110272.0
2015-12-21 15:10:00,9.64,9.65,9.63,9.65,134056.0,7.4673,7.4751,7.4596,7.4751,134056.0
2015-12-21 15:15:00,9.65,9.66,9.65,9.65,106780.0,7.4751,7.4828,7.4751,7.4751,106780.0
2015-12-21 15:20:00,9.65,9.65,9.64,9.65,151004.0,7.4751,7.4751,7.4673,7.4751,151004.0
2015-12-21 15:25:00,9.65,9.66,9.64,9.66,118196.0,7.4751,7.4828,7.4673,7.4828,118196.0
2015-12-21 15:30:00,9.65,9.68,9.65,9.67,119972.0,7.4751,7.4983,7.4751,7.4906,119972.0
2015-12-21 15:35:00,9.67,9.69,9.66,9.68,192448.0,7.4906,7.5061,7.4828,7.4983,192448.0
2015-12-21 15:40:00,9.68,9.69,9.68,9.68,183480.0,7.4983,7.5061,7.4983,7.4983,183480.0
2015-12-21 15:45:00,9.68,9.7,9.68,9.69,245444.0,7.4983,7.5138,7.4983,7.5061,245444.0
2015-12-21 15:50:00,9.69,9.7,9.69,9.7,310348.0,7.5061,7.5138,7.5061,7.5138,310348.0
2015-12-21 15:55:00,9.7,9.71,9.7,9.71,930840.0,7.5138,7.5216,7.5138,7.5216,930840.0
2015-12-22 09:30:00,9.75,9.85,9.73,9.74,139004.0,7.5525,7.63,7.5371,7.5448,139004.0
2015-12-22 09:35:00,9.75,9.75,9.72,9.74,67812.0,7.5525,7.5525,7.5293,7.5448,67812.0
2015-12-22 09:40:00,9.74,9.74,9.7,9.72,58672.0,7.5448,7.5448,7.5138,7.5293,58672.0
2015-12-22 09:45:00,9.72,9.73,9.7,9.71,117652.0,7.5293,7.5371,7.5138,7.5216,117652.0
2015-12-22 09:50:00,9.71,9.74,9.7,9.74,299920.0,7.5216,7.5448,7.5138,7.5448,299920.0
2015-12-22 09:55:00,9.74,9.75,9.72,9.73,109960.0,7.5448,7.5525,7.5293,7.5371,109960.0
2015-12-22 10:00:00,9.73,9.75,9.72,9.74,80012.0,7.5371,7.5525,7.5293,7.5448,80012.0
2015-12-22 10:05:00,9.74,9.74,9.72,9.74,82948.0,7.5448,7.5448,7.5293,7.5448,82948.0
2015-12-22 10:10:00,9.74,9.76,9.74,9.74,202428.0,7.5448,7.5603,7.5448,7.5448,202428.0
2015-12-22 10:15:00,9.74,9.75,9.73,9.74,61252.0,7.5448,7.5525,7.5371,7.5448,61252.0
2015-12-22 10:20:00,9.75,9.77,9.75,9.76,152384.0,7.5525,7.568,7.5525,7.5603,152384.0
2015-12-22 10:25:00,9.76,9.8,9.76,9.79,149144.0,7.5603,7.5913,7.5603,7.5835,149144.0
2015-12-22 10:30:00,9.79,9.8,9.79,9.79,129256.0,7.5835,7.5913,7.5835,7.5835,129256.0
2015-12-22 10:35:00,9.79,9.81,9.79,9.81,167436.0,7.5835,7.599,7.5835,7.599,167436.0
2015-12-22 10:40:00,9.81,9.84,9.81,9.84,150116.0,7.599,7.6223,7.599,7.6223,150116.0
2015-12-22 10:45:00,9.84,9.87,9.84,9.87,133968.0,7.6223,7.6455,7.6223,7.6455,133968.0
2015-12-22 10:50:00,9.87,9.87,9.83,9.84,106096.0,7.6455,7.6455,7.6145,7.6223,106096.0
2015-12-22 10:55:00,9.84,9.86,9.84,9.86,45320.0,7.6223,7.6378,7.6223,7.6378,45320.0
2015-12-22 11:00:00,9.86,9.87,9.85,9.87,75540.0,7.6378,7.6455,7.63,7.6455,75540.0
2015-12-22 11:05:00,9.87,9.87,9.86,9.87,55664.0,7.6455,7.6455,7.6378,7.6455,55664.0
2015-12-22 11:10:00,9.87,9.88,9.86,9.87,79488.0,7.6455,7.6533,7.6378,7.6455,79488.0
2015-12-22 11:15:00,9.87,9.88,9.87,9.88,51884.0,7.6455,7.6533,7.6455,7.6533,51884.0
2015-12-22 11:20:00,9.88,9.89,9.88,9.88,66376.0,7.6533,7.661,7.6533,7.6533,66376.0
2015-12-22 11:25:00,9.87,9.87,9.86,9.87,37204.0,7.6455,7.6455,7.6378,7.6455,37204.0
2015-12-22 11:30:00,9.87,9.88,9.87,9.87,76404.0,7.6455,7.6533,7.6455,7.6455,76404.0
2015-12-22 11:35:00,9.88,9.89,9.87,9.88,69744.0,7.6533,7.661,7.6455,7.6533,69744.0
2015-12-22 11:40:00,9.88,9.89,9.88,9.88,62184.0,7.6533,7.661,7.6533,7.6533,62184.0
2015-12-22 11:45:00,9.88,9.88,9.87,9.87,37068.0,7.6533,7.6533,7.6455,7.6455,37068.0
2015-12-22 11:50:00,9.87,9.88,9.87,9.87,45664.0,7.6455,7.6533,7.6455,7.6455,45664.0
2015-12-22 11:55:00,9.88,9.89,9.87,9.89,32268.0,7.6533,7.661,7.6455,7.661,32268.0
2015-12-22 12:00:00,9.89,9.9,9.87,9.88,54920.0,7.661,7.6687,7.6455,7.6533,54920.0
2015-12-22 12:05:00,9.88,9.88,9.87,9.88,32336.0,7.6533,7.6533,7.6455,7.6533,32336.0
2015-12-22 12:10:00,9.88,9.88,9.87,9.88,36356.0,7.6533,7.6533,7.6455,7.6533,36356.0
2015-12-22 12:15:00,9.88,9.9,9.88,9.89,73280.0,7.6533,7.6687,7.6533,7.661,73280.0
2015-12-22 12:20:00,9.89,9.89,9.87,9.88,31608.0,7.661,7.661,7.6455,7.6533,31608.0
2015-12-22 12:25:00,9.88,9.89,9.87,9.87,35988.0,7.6533,7.661,7.6455,7.6455,35988.0
2015-12-22 12:30:00,9.87,9.89,9.87,9.88,29200.0,7.6455,7.661,7.6455,7.6533,29200.0
2015-12-22 12:35:00,9.88,9.9,9.88,9.89,71200.0,7.6533,7.6687,7.6533,7.661,71200.0
2015-12-22 12:40:00,9.89,9.89,9.86,9.87,113500.0,7.661,7.661,7.6378,7.6455,113500.0
2015-12-22 12:45:00,9.87,9.88,9.86,9.87,64160.0,7.6455,7.6533,7.6378,7.6455,64160.0
2015-12-22 12:50:00,9.88,9.9,9.88,9.9,82384.0,7.6533,7.6687,7.6533,7.6687,82384.0
2015-12-22 12:55:00,9.9,9.92,9.9,9.92,66972.0,7.6687,7.6842,7.6687,7.6842,66972.0
2015-12-22 13:00:00,9.92,9.93,9.91,9.92,43556.0,7.6842,7.692,7.6765,7.6842,43556.0
2015-12-22 13:05:00,9.92,9.92,9.91,9.91,55968.0,7.6842,7.6842,7.6765,7.6765,55968.0
2015-12-22 13:10:00,9.91,9.91,9.9,9.9,46852.0,7.6765,7.6765,7.6687,7.6687,46852.0
2015-12-22 13:15:00,9.9,9.92,9.9,9.92,60240.0,7.6687,7.6842,7.6687,7.6842,60240.0
2015-12-22 13:20:00,9.92,9.92,9.91,9.92,36684.0,7.6842,7.6842,7.6765,7.6842,36684.0
2015-12-22 13:25:00,9.92,9.95,9.92,9.95,50704.0,7.6842,7.7075,7.6842,7.7075,50704.0
2015-12-22 13:30:00,9.94,9.95,9.93,9.93,28416.0,7.6997,7.7075,7.692,7.692,28416.0
2015-12-22 13:35:00,9.93,9.95,9.93,9.94,47176.0,7.692,7.7075,7.692,7.6997,47176.0
2015-12-22 13:40:00,9.94,9.95,9.93,9.94,45840.0,7.6997,7.7075,7.692,7.6997,45840.0
2015-12-22 13:45:00,9.94,9.95,9.93,9.95,75980.0,7.6997,7.7075,7.692,7.7075,75980.0
2015-12-22 13:50:00,9.94,9.95,9.94,9.95,76692.0,7.6997,7.7075,7.6997,7.7075,76692.0
2015-12-22 13:55:00,9.95,9.95,9.94,9.95,54480.0,7.7075,7.7075,7.6997,7.7075,54480.0
2015-12-22 14:00:00,9.94,9.95,9.94,9.95,135172.0,7.6997,7.7075,7.6997,7.7075,135172.0
2015-12-22 14:05:00,9.95,9.95,9.94,9.95,110444.0,7.7075,7.7075,7.6997,7.7075,110444.0
2015-12-22 14:10:00,9.94,9.96,9.94,9.96,71396.0,7.6997,7.7152,7.6997,7.7152,71396.0
2015-12-22 14:15:00,9.96,9.97,9.96,9.96,112780.0,7.7152,7.723,7.7152,7.7152,112780.0
2015-12-22 14:20:00,9.96,9.98,9.96,9.98,59236.0,7.7152,7.7307,7.7152,7.7307,59236.0
2015-12-22 14:25:00,9.98,9.98,9.97,9.97,46752.0,7.7307,7.7307,7.723,7.723,46752.0
2015-12-22 14:30:00,9.97,9.97,9.96,9.96,104276.0,7.723,7.723,7.7152,7.7152,104276.0
2015-12-22 14:35:00,9.96,9.96,9.95,9.96,70488.0,7.7152,7.7152,7.7075,7.7152,70488.0
2015-12-22 14:40:00,9.96,9.97,9.96,9.97,60928.0,7.7152,7.723,7.7152,7.723,60928.0
2015-12-22 14:45:00,9.97,9.98,9.97,9.97,85832.0,7.723,7.7307,7.723,7.723,85832.0
2015-12-22 14:50:00,9.97,9.98,9.97,9.98,137772.0,7.723,7.7307,7.723,7.7307,137772.0
2015-12-22 14:55:00,9.98,9.99,9.97,9.99,121784.0,7.7307,7.7385,7.723,7.7385,121784.0
2015-12-22 15:00:00,9.99,9.99,9.99,9.99,107016.0,7.7385,7.7385,7.7385,7.7385,107016.0
2015-12-22 15:05:00,9.99,10.01,9.99,10.0,123716.0,7.7385,7.754,7.7385,7.7462,123716.0
2015-12-22 15:10:00,10.0,10.01,9.99,10.01,107496.0,7.7462,7.754,7.7385,7.754,107496.0
2015-12-22 15:15:00,10.0,10.01,10.0,10.01,112088.0,7.7462,7.754,7.7462,7.754,112088.0
2015-12-22 15:20:00,10.01,10.02,10.0,10.0,134720.0,7.754,7.7617,7.7462,7.7462,134720.0
2015-12-22 15:25:00,10.0,10.01,9.99,9.99,113928.0,7.7462,7.754,7.7385,7.7385,113928.0
2015-12-22 15:30:00,9.99,10.0,9.98,9.99,130664.0,7.7385,7.7462,7.7307,7.7385,130664.0
2015-12-22 15:35:00,9.99,10.01,9.99,10.0,299112.0,7.7385,7.754,7.7385,7.7462,299112.0
2015-12-22 15:40:00,10.0,10.01,9.98,9.99,216556.0,7.7462,7.754,7.7307,7.7385,216556.0
2015-12-22 15:45:00,9.99,9.99,9.97,9.99,329740.0,7.7385,7.7385,7.723,7.7385,329740.0
2015-12-22 15:50:00,9.99,10.02,9.99,10.01,455868.0,7.7385,7.7617,7.7385,7.754,455868.0
2015-12-22 15:55:00,10.01,10.02,10.0,10.02,829640.0,7.754,7.7617,7.7462,7.7617,829640.0
2015-12-23 09:30:00,10.07,10.09,9.88,10.08,73652.0,7.8004,7.8159,7.6533,7.8082,73652.0
2015-12-23 09:35:00,10.09,10.13,10.08,10.12,56444.0,7.8159,7.8469,7.8082,7.8392,56444.0
2015-12-23 09:40:00,10.13,10.13,10.09,10.09,72272.0,7.8469,7.8469,7.8159,7.8159,72272.0
2015-12-23 09:45:00,10.09,10.14,10.08,10.13,61492.0,7.8159,7.8547,7.8082,7.8469,61492.0
2015-12-23 09:50:00,10.13,10.15,10.12,10.12,74540.0,7.8469,7.8624,7.8392,7.8392,74540.0
2015-12-23 09:55:00,10.12,10.12,10.07,10.07,153632.0,7.8392,7.8392,7.8004,7.8004,153632.0
2015-12-23 10:00:00,10.08,10.12,10.07,10.12,203448.0,7.8082,7.8392,7.8004,7.8392,203448.0
2015-12-23 10:05:00,10.12,10.13,10.11,10.11,75420.0,7.8392,7.8469,7.8314,7.8314,75420.0
2015-12-23 10:10:00,10.11,10.15,10.11,10.15,70644.0,7.8314,7.8624,7.8314,7.8624,70644.0
2015-12-23 10:15:00,10.15,10.16,10.13,10.14,163064.0,7.8624,7.8701,7.8469,7.8547,163064.0
2015-12-23 10:20:00,10.14,10.17,10.14,10.15,55068.0,7.8547,7.8779,7.8547,7.8624,55068.0
2015-12-23 10:25:00,10.15,10.15,10.14,10.15,67760.0,7.8624,7.8624,7.8547,7.8624,67760.0
2015-12-23 10:30:00,10.15,10.17,10.14,10.16,110220.0,7.8624,7.8779,7.8547,7.8701,110220.0
2015-12-23 10:35:00,10.16,10.16,10.14,10.15,50756.0,7.8701,7.8701,7.8547,7.8624,50756.0
2015-12-23 10:40:00,10.15,10.16,10.15,10.16,52152.0,7.8624,7.8701,7.8624,7.8701,52152.0
2015-12-23 10:45:00,10.16,10.18,10.16,10.18,92440.0,7.8701,7.8856,7.8701,7.8856,92440.0
2015-12-23 10:50:00,10.18,10.18,10.16,10.16,145596.0,7.8856,7.8856,7.8701,7.8701,145596.0
2015-12-23 10:55:00,10.16,10.17,10.15,10.16,102480.0,7.8701,7.8779,7.8624,7.8701,102480.0
2015-12-23 11:00:00,10.16,10.17,10.15,10.16,80948.0,7.8701,7.8779,7.8624,7.8701,80948.0
2015-12-23 11:05:00,10.16,10.19,10.16,10.18,133416.0,7.8701,7.8934,7.8701,7.8856,133416.0
2015-12-23 11:10:00,10.18,10.19,10.17,10.18,53672.0,7.8856,7.8934,7.8779,7.8856,53672.0
2015-12-23 11:15:00,10.18,10.2,10.18,10.19,78316.0,7.8856,7.9011,7.8856,7.8934,78316.0
2015-12-23 11:20:00,10.19,10.19,10.16,10.17,90980.0,7.8934,7.8934,7.8701,7.8779,90980.0
2015-12-23 11:25:00,10.17,10.18,10.17,10.18,48480.0,7.8779,7.8856,7.8779,7.8856,48480.0
2015-12-23 11:30:00,10.18,10.19,10.17,10.19,53648.0,7.8856,7.8934,7.8779,7.8934,53648.0
2015-12-23 11:35:00,10.19,10.19,10.18,10.18,96020.0,7.8934,7.8934,7.8856,7.8856,96020.0
2015-12-23 11:40:00,10.18,10.2,10.18,10.2,84740.0,7.8856,7.9011,7.8856,7.9011,84740.0
2015-12-23 11:45:00,10.2,10.21,10.2,10.2,127964.0,7.9011,7.9089,7.9011,7.9011,127964.0
2015-12-23 11:50:00,10.2,10.22,10.2,10.21,141728.0,7.9011,7.9166,7.9011,7.9089,141728.0
2015-12-23 11:55:00,10.21,10.23,10.21,10.23,68980.0,7.9089,7.9244,7.9089,7.9244,68980.0
2015-12-23 12:00:00,10.22,10.23,10.22,10.22,104976.0,7.9166,7.9244,7.9166,7.9166,104976.0
2015-12-23 12:05:00,10.22,10.23,10.22,10.23,217576.0,7.9166,7.9244,7.9166,7.9244,217576.0
2015-12-23 12:10:00,10.23,10.24,10.22,10.23,149656.0,7.9244,7.9321,7.9166,7.9244,149656.0
2015-12-23 12:15:00,10.22,10.23,10.22,10.23,83412.0,7.9166,7.9244,7.9166,7.9244,83412.0
2015-12-23 12:20:00,10.23,10.24,10.22,10.23,111816.0,7.9244,7.9321,7.9166,7.9244,111816.0
2015-12-23 12:25:00,10.23,10.24,10.23,10.24,144848.0,7.9244,7.9321,7.9244,7.9321,144848.0
2015-12-23 12:30:00,10.24,10.24,10.24,10.24,106224.0,7.9321,7.9321,7.9321,7.9321,106224.0
2015-12-23 12:35:00,10.24,10.24,10.23,10.24,108608.0,7.9321,7.9321,7.9244,7.9321,108608.0
2015-12-23 12:40:00,10.24,10.26,10.24,10.25,217576.0,7.9321,7.9476,7.9321,7.9399,217576.0
2015-12-23 12:45:00,10.25,10.26,10.25,10.26,67684.0,7.9399,7.9476,7.9399,7.9476,67684.0
2015-12-23 12:50:00,10.26,10.27,10.25,10.26,124688.0,7.9476,7.9554,7.9399,7.9476,124688.0
2015-12-23 12:55:00,10.26,10.27,10.26,10.27,138708.0,7.9476,7.9554,7.9476,7.9554,138708.0
2015-12-23 13:00:00,10.27,10.28,10.26,10.27,137000.0,7.9554,7.9631,7.9476,7.9554,137000.0
2015-12-23 13:05:00,10.26,10.28,10.26,10.28,92732.0,7.9476,7.9631,7.9476,7.9631,92732.0
2015-12-23 13:10:00,10.28,10.29,10.27,10.28,112596.0,7.9631,7.9708,7.9554,7.9631,112596.0
2015-12-23 13:15:00,10.28,10.29,10.28,10.28,38720.0,7.9631,7.9708,7.9631,7.9631,38720.0
2015-12-23 13:20:00,10.28,10.29,10.28,10.29,141660.0,7.9631,7.9708,7.9631,7.9708,141660.0
2015-12-23 13:25:00,10.28,10.29,10.28,10.29,93448.0,7.9631,7.9708,7.9631,7.9708,93448.0
2015-12-23 13:30:00,10.29,10.3,10.29,10.3,95768.0,7.9708,7.9786,7.9708,7.9786,95768.0
2015-12-23 13:35:00,10.3,10.3,10.27,10.28,150916.0,7.9786,7.9786,7.9554,7.9631,150916.0
2015-12-23 13:40:00,10.28,10.3,10.28,10.3,74224.0,7.9631,7.9786,7.9631,7.9786,74224.0
2015-12-23 13:45:00,10.3,10.31,10.29,10.3,60368.0,7.9786,7.9863,7.9708,7.9786,60368.0
2015-12-23 13:50:00,10.3,10.31,10.29,10.3,94556.0,7.9786,7.9863,7.9708,7.9786,94556.0
2015-12-23 13:55:00,10.3,10.31,10.3,10.31,65716.0,7.9786,7.9863,7.9786,7.9863,65716.0
2015-12-23 14:00:00,10.31,10.31,10.29,10.29,99948.0,7.9863,7.9863,7.9708,7.9708,99948.0
2015-12-23 14:05:00,10.29,10.29,10.27,10.28,93916.0,7.9708,7.9708,7.9554,7.9631,93916.0
2015-12-23 14:10:00,10.28,10.3,10.28,10.3,111496.0,7.9631,7.9786,7.9631,7.9786,111496.0
2015-12-23 14:15:00,10.29,10.3,10.29,10.3,82844.0,7.9708,7.9786,7.9708,7.9786,82844.0
2015-12-23 14:20:00,10.3,10.31,10.3,10.31,128744.0,7.9786,7.9863,7.9786,7.9863,128744.0
2015-12-23 14:25:00,10.31,10.31,10.3,10.31,70132.0,7.9863,7.9863,7.9786,7.9863,70132.0
2015-12-23 14:30:00,10.31,10.32,10.3,10.32,154444.0,7.9863,7.9941,7.9786,7.9941,154444.0
2015-12-23 14:35:00,10.32,10.33,10.32,10.32,165048.0,7.9941,8.0018,7.9941,7.9941,165048.0
2015-12-23 14:40:00,10.32,10.33,10.31,10.33,132004.0,7.9941,8.0018,7.9863,8.0018,132004.0
2015-12-23 14:45:00,10.33,10.33,10.32,10.32,63240.0,8.0018,8.0018,7.9941,7.9941,63240.0
2015-12-23 14:50:00,10.32,10.32,10.29,10.3,132608.0,7.9941,7.9941,7.9708,7.9786,132608.0
2015-12-23 14:55:00,10.29,10.3,10.29,10.3,118084.0,7.9708,7.9786,7.9708,7.9786,118084.0
2015-12-23 15:00:00,10.3,10.3,10.29,10.3,122064.0,7.9786,7.9786,7.9708,7.9786,122064.0
2015-12-23 15:05:00,10.3,10.3,10.28,10.29,125508.0,7.9786,7.9786,7.9631,7.9708,125508.0
2015-12-23 15:10:00,10.29,10.3,10.28,10.3,177664.0,7.9708,7.9786,7.9631,7.9786,177664.0
2015-12-23 15:15:00,10.3,10.31,10.3,10.3,136296.0,7.9786,7.9863,7.9786,7.9786,136296.0
2015-12-23 15:20:00,10.3,10.32,10.3,10.31,205548.0,7.9786,7.9941,7.9786,7.9863,205548.0
2015-12-23 15:25:00,10.31,10.32,10.3,10.31,274988.0,7.9863,7.9941,7.9786,7.9863,274988.0
2015-12-23 15:30:00,10.31,10.31,10.31,10.31,195264.0,7.9863,7.9863,7.9863,7.9863,195264.0
2015-12-23 15:35:00,10.31,10.31,10.3,10.3,260320.0,7.9863,7.9863,7.9786,7.9786,260320.0
2015-12-23 15:40:00,10.3,10.31,10.3,10.31,323044.0,7.9786,7.9863,7.9786,7.9863,323044.0
2015-12-23 15:45:00,10.31,10.32,10.31,10.31,290944.0,7.9863,7.9941,7.9863,7.9863,290944.0
2015-12-23 15:50:00,10.31,10.32,10.31,10.32,351048.0,7.9863,7.9941,7.9863,7.9941,351048.0
2015-12-23 15:55:00,10.31,10.32,10.31,10.32,813544.0,7.9863,7.9941,7.9863,7.9941,813544.0
2015-12-24 09:30:00,10.32,10.35,10.25,10.34,247912.0,7.9941,8.0173,7.9399,8.0096,247912.0
2015-12-24 09:35:00,10.34,10.38,10.34,10.38,299632.0,8.0096,8.0406,8.0096,8.0406,299632.0
2015-12-24 09:40:00,10.38,10.42,10.38,10.41,250216.0,8.0406,8.0715,8.0406,8.0638,250216.0
2015-12-24 09:45:00,10.4,10.42,10.4,10.4,472928.0,8.0561,8.0715,8.0561,8.0561,472928.0
2015-12-24 09:50:00,10.4,10.42,10.4,10.41,267424.0,8.0561,8.0715,8.0561,8.0638,267424.0
2015-12-24 09:55:00,10.41,10.44,10.4,10.43,379728.0,8.0638,8.087,8.0561,8.0793,379728.0
2015-12-24 10:00:00,10.44,10.44,10.4,10.42,371040.0,8.087,8.087,8.0561,8.0715,371040.0
2015-12-24 10:05:00,10.42,10.43,10.41,10.42,231024.0,8.0715,8.0793,8.0638,8.0715,231024.0
2015-12-24 10:10:00,10.42,10.43,10.41,10.42,287744.0,8.0715,8.0793,8.0638,8.0715,287744.0
2015-12-24 10:15:00,10.42,10.43,10.4,10.43,337800.0,8.0715,8.0793,8.0561,8.0793,337800.0
2015-12-24 10:20:00,10.43,10.43,10.4,10.42,223424.0,8.0793,8.0793,8.0561,8.0715,223424.0
2015-12-24 10:25:00,10.42,10.42,10.4,10.42,205272.0,8.0715,8.0715,8.0561,8.0715,205272.0
2015-12-24 10:30:00,10.41,10.42,10.4,10.42,284088.0,8.0638,8.0715,8.0561,8.0715,284088.0
2015-12-24 10:35:00,10.42,10.43,10.4,10.41,152712.0,8.0715,8.0793,8.0561,8.0638,152712.0
2015-12-24 10:40:00,10.4,10.4,10.38,10.39,156064.0,8.0561,8.0561,8.0406,8.0483,156064.0
2015-12-24 10:45:00,10.39,10.4,10.38,10.4,137680.0,8.0483,8.0561,8.0406,8.0561,137680.0
2015-12-24 10:50:00,10.4,10.41,10.39,10.4,140304.0,8.0561,8.0638,8.0483,8.0561,140304.0
2015-12-24 10:55:00,10.4,10.41,10.4,10.4,204288.0,8.0561,8.0638,8.0561,8.0561,204288.0
2015-12-24 11:00:00,10.4,10.4,10.39,10.39,153272.0,8.0561,8.0561,8.0483,8.0483,153272.0
2015-12-24 11:05:00,10.39,10.39,10.37,10.38,323712.0,8.0483,8.0483,8.0328,8.0406,323712.0
2015-12-24 11:10:00,10.38,10.38,10.37,10.37,138360.0,8.0406,8.0406,8.0328,8.0328,138360.0
2015-12-24 11:15:00,10.38,10.39,10.37,10.39,186216.0,8.0406,8.0483,8.0328,8.0483,186216.0
2015-12-24 11:20:00,10.39,10.4,10.39,10.39,160136.0,8.0483,8.0561,8.0483,8.0483,160136.0
2015-12-24 11:25:00,10.39,10.4,10.38,10.39,183104.0,8.0483,8.0561,8.0406,8.0483,183104.0
2015-12-24 11:30:00,10.39,10.39,10.38,10.39,303128.0,8.0483,8.0483,8.0406,8.0483,303128.0
2015-12-24 11:35:00,10.39,10.39,10.38,10.39,107976.0,8.0483,8.0483,8.0406,8.0483,107976.0
2015-12-24 11:40:00,10.38,10.39,10.38,10.39,450576.0,8.0406,8.0483,8.0406,8.0483,450576.0
2015-12-24 11:45:00,10.39,10.4,10.38,10.4,150808.0,8.0483,8.0561,8.0406,8.0561,150808.0
2015-12-24 11:50:00,10.39,10.4,10.38,10.38,180208.0,8.0483,8.0561,8.0406,8.0406,180208.0
2015-12-24 11:55:00,10.38,10.39,10.38,10.39,101312.0,8.0406,8.0483,8.0406,8.0483,101312.0
2015-12-24 12:00:00,10.39,10.4,10.38,10.39,192624.0,8.0483,8.0561,8.0406,8.0483,192624.0
2015-12-24 12:05:00,10.39,10.4,10.39,10.4,78304.0,8.0483,8.0561,8.0483,8.0561,78304.0
2015-12-24 12:10:00,10.4,10.4,10.4,10.4,114544.0,8.0561,8.0561,8.0561,8.0561,114544.0
2015-12-24 12:15:00,10.4,10.41,10.4,10.4,168544.0,8.0561,8.0638,8.0561,8.0561,168544.0
2015-12-24 12:20:00,10.4,10.42,10.4,10.42,71240.0,8.0561,8.0715,8.0561,8.0715,71240.0
2015-12-24 12:25:00,10.42,10.42,10.4,10.42,114192.0,8.0715,8.0715,8.0561,8.0715,114192.0
2015-12-24 12:30:00,10.42,10.42,10.4,10.41,109880.0,8.0715,8.0715,8.0561,8.0638,109880.0
2015-12-24 12:35:00,10.41,10.41,10.39,10.39,239800.0,8.0638,8.0638,8.0483,8.0483,239800.0
2015-12-24 12:40:00,10.39,10.41,10.39,10.4,263816.0,8.0483,8.0638,8.0483,8.0561,263816.0
2015-12-24 12:45:00,10.4,10.4,10.38,10.38,200480.0,8.0561,8.0561,8.0406,8.0406,200480.0
2015-12-24 12:50:00,10.38,10.38,10.37,10.38,308536.0,8.0406,8.0406,8.0328,8.0406,308536.0
2015-12-24 12:55:00,10.38,10.39,10.38,10.38,595336.0,8.0406,8.0483,8.0406,8.0406,595336.0
2015-12-28 09:30:00,10.35,10.38,10.3,10.35,67956.0,8.0173,8.0406,7.9786,8.0173,67956.0
2015-12-28 09:35:00,10.34,10.36,10.3,10.31,33568.0,8.0096,8.0251,7.9786,7.9863,33568.0
2015-12-28 09:40:00,10.33,10.36,10.33,10.34,76116.0,8.0018,8.0251,8.0018,8.0096,76116.0
2015-12-28 09:45:00,10.35,10.36,10.32,10.32,26284.0,8.0173,8.0251,7.9941,7.9941,26284.0
2015-12-28 09:50:00,10.31,10.32,10.28,10.29,49116.0,7.9863,7.9941,7.9631,7.9708,49116.0
2015-12-28 09:55:00,10.29,10.29,10.27,10.28,40128.0,7.9708,7.9708,7.9554,7.9631,40128.0
2015-12-28 10:00:00,10.28,10.28,10.24,10.25,81112.0,7.9631,7.9631,7.9321,7.9399,81112.0
2015-12-28 10:05:00,10.25,10.26,10.24,10.25,59720.0,7.9399,7.9476,7.9321,7.9399,59720.0
2015-12-28 10:10:00,10.26,10.26,10.25,10.25,120320.0,7.9476,7.9476,7.9399,7.9399,120320.0
2015-12-28 10:15:00,10.24,10.29,10.24,10.28,87184.0,7.9321,7.9708,7.9321,7.9631,87184.0
2015-12-28 10:20:00,10.28,10.3,10.28,10.3,38800.0,7.9631,7.9786,7.9631,7.9786,38800.0
2015-12-28 10:25:00,10.3,10.31,10.29,10.3,31900.0,7.9786,7.9863,7.9708,7.9786,31900.0
2015-12-28 10:30:00,10.3,10.3,10.29,10.3,97296.0,7.9786,7.9786,7.9708,7.9786,97296.0
2015-12-28 10:35:00,10.29,10.31,10.29,10.3,66124.0,7.9708,7.9863,7.9708,7.9786,66124.0
2015-12-28 10:40:00,10.3,10.31,10.3,10.31,147456.0,7.9786,7.9863,7.9786,7.9863,147456.0
2015-12-28 10:45:00,10.31,10.31,10.28,10.28,94112.0,7.9863,7.9863,7.9631,7.9631,94112.0
2015-12-28 10:50:00,10.28,10.29,10.28,10.29,89488.0,7.9631,7.9708,7.9631,7.9708,89488.0
2015-12-28 10:55:00,10.29,10.31,10.28,10.31,69200.0,7.9708,7.9863,7.9631,7.9863,69200.0
2015-12-28 11:00:00,10.31,10.31,10.3,10.31,88348.0,7.9863,7.9863,7.9786,7.9863,88348.0
2015-12-28 11:05:00,10.31,10.33,10.31,10.33,58520.0,7.9863,8.0018,7.9863,8.0018,58520.0
2015-12-28 11:10:00,10.33,10.35,10.33,10.35,47744.0,8.0018,8.0173,8.0018,8.0173,47744.0
2015-12-28 11:15:00,10.35,10.35,10.34,10.35,44292.0,8.0173,8.0173,8.0096,8.0173,44292.0
2015-12-28 11:20:00,10.35,10.35,10.34,10.34,114492.0,8.0173,8.0173,8.0096,8.0096,114492.0
2015-12-28 11:25:00,10.34,10.34,10.33,10.33,51040.0,8.0096,8.0096,8.0018,8.0018,51040.0
2015-12-28 11:30:00,10.33,10.33,10.32,10.33,35468.0,8.0018,8.0018,7.9941,8.0018,35468.0
2015-12-28 11:35:00,10.33,10.36,10.33,10.36,62036.0,8.0018,8.0251,8.0018,8.0251,62036.0
2015-12-28 11:40:00,10.36,10.38,10.36,10.38,61452.0,8.0251,8.0406,8.0251,8.0406,61452.0
2015-12-28 11:45:00,10.38,10.39,10.38,10.39,94240.0,8.0406,8.0483,8.0406,8.0483,94240.0
2015-12-28 11:50:00,10.39,10.4,10.38,10.38,160216.0,8.0483,8.0561,8.0406,8.0406,160216.0
2015-12-28 11:55:00,10.38,10.39,10.37,10.37,102688.0,8.0406,8.0483,8.0328,8.0328,102688.0
2015-12-28 12:00:00,10.36,10.38,10.36,10.37,153776.0,8.0251,8.0406,8.0251,8.0328,153776.0
2015-12-28 12:05:00,10.37,10.38,10.35,10.36,127040.0,8.0328,8.0406,8.0173,8.0251,127040.0
2015-12-28 12:10:00,10.36,10.36,10.34,10.35,42856.0,8.0251,8.0251,8.0096,8.0173,42856.0
2015-12-28 12:15:00,10.35,10.37,10.35,10.35,95304.0,8.0173,8.0328,8.0173,8.0173,95304.0
2015-12-28 12:20:00,10.35,10.35,10.33,10.35,106452.0,8.0173,8.0173,8.0018,8.0173,106452.0
2015-12-28 12:25:00,10.35,10.36,10.34,10.36,107624.0,8.0173,8.0251,8.0096,8.0251,107624.0
2015-12-28 12:30:00,10.35,10.36,10.34,10.36,23580.0,8.0173,8.0251,8.0096,8.0251,23580.0
2015-12-28 12:35:00,10.36,10.36,10.35,10.35,40084.0,8.0251,8.0251,8.0173,8.0173,40084.0
2015-12-28 12:40:00,10.35,10.35,10.33,10.34,35520.0,8.0173,8.0173,8.0018,8.0096,35520.0
2015-12-28 12:45:00,10.34,10.35,10.33,10.35,38788.0,8.0096,8.0173,8.0018,8.0173,38788.0
2015-12-28 12:50:00,10.35,10.36,10.35,10.36,54356.0,8.0173,8.0251,8.0173,8.0251,54356.0
2015-12-28 12:55:00,10.36,10.36,10.34,10.34,42440.0,8.0251,8.0251,8.0096,8.0096,42440.0
2015-12-28 13:00:00,10.34,10.35,10.33,10.33,25244.0,8.0096,8.0173,8.0018,8.0018,25244.0
2015-12-28 13:05:00,10.33,10.34,10.33,10.33,40948.0,8.0018,8.0096,8.0018,8.0018,40948.0
2015-12-28 13:10:00,10.33,10.35,10.32,10.35,108112.0,8.0018,8.0173,7.9941,8.0173,108112.0
2015-12-28 13:15:00,10.35,10.37,10.35,10.37,13432.0,8.0173,8.0328,8.0173,8.0328,13432.0
2015-12-28 13:20:00,10.36,10.38,10.36,10.37,93868.0,8.0251,8.0406,8.0251,8.0328,93868.0
2015-12-28 13:25:00,10.37,10.38,10.36,10.37,33716.0,8.0328,8.0406,8.0251,8.0328,33716.0
2015-12-28 13:30:00,10.37,10.38,10.36,10.37,41208.0,8.0328,8.0406,8.0251,8.0328,41208.0
2015-12-28 13:35:00,10.36,10.37,10.35,10.35,18220.0,8.0251,8.0328,8.0173,8.0173,18220.0
2015-12-28 13:40:00,10.35,10.36,10.34,10.34,32804.0,8.0173,8.0251,8.0096,8.0096,32804.0
2015-12-28 13:45:00,10.34,10.35,10.34,10.35,58860.0,8.0096,8.0173,8.0096,8.0173,58860.0
2015-12-28 13:50:00,10.35,10.35,10.34,10.34,27696.0,8.0173,8.0173,8.0096,8.0096,27696.0
2015-12-28 13:55:00,10.34,10.35,10.33,10.33,31428.0,8.0096,8.0173,8.0018,8.0018,31428.0
2015-12-28 14:00:00,10.33,10.34,10.33,10.34,61448.0,8.0018,8.0096,8.0018,8.0096,61448.0
2015-12-28 14:05:00,10.34,10.34,10.33,10.33,28940.0,8.0096,8.0096,8.0018,8.0018,28940.0
2015-12-28 14:10:00,10.33,10.33,10.31,10.31,54796.0,8.0018,8.0018,7.9863,7.9863,54796.0
2015-12-28 14:15:00,10.31,10.32,10.31,10.32,39356.0,7.9863,7.9941,7.9863,7.9941,39356.0
2015-12-28 14:20:00,10.32,10.33,10.32,10.32,16800.0,7.9941,8.0018,7.9941,7.9941,16800.0
2015-12-28 14:25:00,10.32,10.33,10.32,10.33,114260.0,7.9941,8.0018,7.9941,8.0018,114260.0
2015-12-28 14:30:00,10.33,10.33,10.31,10.33,67852.0,8.0018,8.0018,7.9863,8.0018,67852.0
2015-12-28 14:35:00,10.32,10.34,10.32,10.33,51812.0,7.9941,8.0096,7.9941,8.0018,51812.0
2015-12-28 14:40:00,10.33,10.34,10.33,10.34,29404.0,8.0018,8.0096,8.0018,8.0096,29404.0
2015-12-28 14:45:00,10.34,10.34,10.32,10.33,42256.0,8.0096,8.0096,7.9941,8.0018,42256.0
2015-12-28 14:50:00,10.33,10.35,10.33,10.34,52512.0,8.0018,8.0173,8.0018,8.0096,52512.0
2015-12-28 14:55:00,10.34,10.35,10.34,10.34,25772.0,8.0096,8.0173,8.0096,8.0096,25772.0
2015-12-28 15:00:00,10.34,10.34,10.34,10.34,46296.0,8.0096,8.0096,8.0096,8.0096,46296.0
2015-12-28 15:05:00,10.33,10.34,10.33,10.34,194152.0,8.0018,8.0096,8.0018,8.0096,194152.0
2015-12-28 15:10:00,10.34,10.35,10.33,10.34,72448.0,8.0096,8.0173,8.0018,8.0096,72448.0
2015-12-28 15:15:00,10.34,10.34,10.32,10.32,39992.0,8.0096,8.0096,7.9941,7.9941,39992.0
2015-12-28 15:20:00,10.32,10.33,10.32,10.33,59200.0,7.9941,8.0018,7.9941,8.0018,59200.0
2015-12-28 15:25:00,10.33,10.33,10.32,10.32,55280.0,8.0018,8.0018,7.9941,7.9941,55280.0
2015-12-28 15:30:00,10.32,10.33,10.31,10.33,67288.0,7.9941,8.0018,7.9863,8.0018,67288.0
2015-12-28 15:35:00,10.33,10.33,10.32,10.33,58480.0,8.0018,8.0018,7.9941,8.0018,58480.0
2015-12-28 15:40:00,10.33,10.34,10.33,10.34,72388.0,8.0018,8.0096,8.0018,8.0096,72388.0
2015-12-28 15:45:00,10.34,10.35,10.34,10.34,91752.0,8.0096,8.0173,8.0096,8.0096,91752.0
2015-12-28 15:50:00,10.34,10.35,10.34,10.35,99756.0,8.0096,8.0173,8.0096,8.0173,99756.0
2015-12-28 15:55:00,10.35,10.35,10.35,10.35,327088.0,8.0173,8.0173,8.0173,8.0173,327088.0
2015-12-29 09:30:00,10.4,10.43,10.37,10.42,80072.0,8.0561,8.0793,8.0328,8.0715,80072.0
2015-12-29 09:35:00,10.44,10.46,10.41,10.43,45864.0,8.087,8.1025,8.0638,8.0793,45864.0
2015-12-29 09:40:00,10.42,10.44,10.4,10.44,36868.0,8.0715,8.087,8.0561,8.087,36868.0
2015-12-29 09:45:00,10.44,10.46,10.44,10.44,45200.0,8.087,8.1025,8.087,8.087,45200.0
2015-12-29 09:50:00,10.44,10.44,10.4,10.4,55452.0,8.087,8.087,8.0561,8.0561,55452.0
2015-12-29 09:55:00,10.4,10.42,10.4,10.42,36080.0,8.0561,8.0715,8.0561,8.0715,36080.0
2015-12-29 10:00:00,10.42,10.43,10.4,10.42,239308.0,8.0715,8.0793,8.0561,8.0715,239308.0
2015-12-29 10:05:00,10.43,10.45,10.43,10.45,48744.0,8.0793,8.0948,8.0793,8.0948,48744.0
2015-12-29 10:10:00,10.44,10.45,10.43,10.44,223248.0,8.087,8.0948,8.0793,8.087,223248.0
2015-12-29 10:15:00,10.44,10.45,10.43,10.45,76560.0,8.087,8.0948,8.0793,8.0948,76560.0
2015-12-29 10:20:00,10.45,10.47,10.45,10.47,157840.0,8.0948,8.1103,8.0948,8.1103,157840.0
2015-12-29 10:25:00,10.47,10.49,10.47,10.49,52600.0,8.1103,8.1258,8.1103,8.1258,52600.0
2015-12-29 10:30:00,10.49,10.49,10.47,10.47,80564.0,8.1258,8.1258,8.1103,8.1103,80564.0
2015-12-29 10:35:00,10.47,10.47,10.46,10.47,54680.0,8.1103,8.1103,8.1025,8.1103,54680.0
2015-12-29 10:40:00,10.47,10.49,10.46,10.49,85424.0,8.1103,8.1258,8.1025,8.1258,85424.0
2015-12-29 10:45:00,10.49,10.49,10.45,10.46,90004.0,8.1258,8.1258,8.0948,8.1025,90004.0
2015-12-29 10:50:00,10.45,10.45,10.43,10.44,102204.0,8.0948,8.0948,8.0793,8.087,102204.0
2015-12-29 10:55:00,10.45,10.45,10.43,10.43,44816.0,8.0948,8.0948,8.0793,8.0793,44816.0
2015-12-29 11:00:00,10.43,10.45,10.43,10.45,55136.0,8.0793,8.0948,8.0793,8.0948,55136.0
2015-12-29 11:05:00,10.45,10.45,10.44,10.44,73468.0,8.0948,8.0948,8.087,8.087,73468.0
2015-12-29 11:10:00,10.44,10.44,10.42,10.43,41600.0,8.087,8.087,8.0715,8.0793,41600.0
2015-12-29 11:15:00,10.42,10.44,10.42,10.44,13480.0,8.0715,8.087,8.0715,8.087,13480.0
2015-12-29 11:20:00,10.44,10.44,10.42,10.42,34604.0,8.087,8.087,8.0715,8.0715,34604.0
2015-12-29 11:25:00,10.42,10.44,10.41,10.43,26416.0,8.0715,8.087,8.0638,8.0793,26416.0
2015-12-29 11:30:00,10.44,10.45,10.44,10.44,27684.0,8.087,8.0948,8.087,8.087,27684.0
2015-12-29 11:35:00,10.45,10.45,10.42,10.42,36524.0,8.0948,8.0948,8.0715,8.0715,36524.0
2015-12-29 11:40:00,10.42,10.42,10.4,10.41,33872.0,8.0715,8.0715,8.0561,8.0638,33872.0
2015-12-29 11:45:00,10.41,10.42,10.4,10.4,76840.0,8.0638,8.0715,8.0561,8.0561,76840.0
2015-12-29 11:50:00,10.4,10.4,10.39,10.4,31672.0,8.0561,8.0561,8.0483,8.0561,31672.0
2015-12-29 11:55:00,10.4,10.41,10.39,10.4,60476.0,8.0561,8.0638,8.0483,8.0561,60476.0
2015-12-29 12:00:00,10.41,10.43,10.4,10.42,129624.0,8.0638,8.0793,8.0561,8.0715,129624.0
2015-12-29 12:05:00,10.41,10.41,10.4,10.4,27316.0,8.0638,8.0638,8.0561,8.0561,27316.0
2015-12-29 12:10:00,10.4,10.43,10.4,10.43,43384.0,8.0561,8.0793,8.0561,8.0793,43384.0
2015-12-29 12:15:00,10.43,10.43,10.42,10.43,20076.0,8.0793,8.0793,8.0715,8.0793,20076.0
2015-12-29 12:20:00,10.43,10.44,10.43,10.43,17960.0,8.0793,8.087,8.0793,8.0793,17960.0
2015-12-29 12:25:00,10.43,10.44,10.42,10.43,37600.0,8.0793,8.087,8.0715,8.0793,37600.0
2015-12-29 12:30:00,10.43,10.43,10.41,10.41,32696.0,8.0793,8.0793,8.0638,8.0638,32696.0
2015-12-29 12:35:00,10.41,10.43,10.41,10.43,27324.0,8.0638,8.0793,8.0638,8.0793,27324.0
2015-12-29 12:40:00,10.43,10.43,10.42,10.43,48992.0,8.0793,8.0793,8.0715,8.0793,48992.0
2015-12-29 12:45:00,10.43,10.43,10.41,10.41,26724.0,8.0793,8.0793,8.0638,8.0638,26724.0
2015-12-29 12:50:00,10.41,10.41,10.4,10.4,27904.0,8.0638,8.0638,8.0561,8.0561,27904.0
2015-12-29 12:55:00,10.4,10.41,10.4,10.41,35656.0,8.0561,8.0638,8.0561,8.0638,35656.0
2015-12-29 13:00:00,10.41,10.41,10.4,10.4,195700.0,8.0638,8.0638,8.0561,8.0561,195700.0
2015-12-29 13:05:00,10.41,10.42,10.41,10.42,25220.0,8.0638,8.0715,8.0638,8.0715,25220.0
2015-12-29 13:10:00,10.42,10.43,10.42,10.43,34028.0,8.0715,8.0793,8.0715,8.0793,34028.0
2015-12-29 13:15:00,10.43,10.44,10.43,10.44,24776.0,8.0793,8.087,8.0793,8.087,24776.0
2015-12-29 13:20:00,10.44,10.45,10.43,10.43,33460.0,8.087,8.0948,8.0793,8.0793,33460.0
2015-12-29 13:25:00,10.43,10.43,10.42,10.43,35600.0,8.0793,8.0793,8.0715,8.0793,35600.0
2015-12-29 13:30:00,10.43,10.43,10.41,10.41,23656.0,8.0793,8.0793,8.0638,8.0638,23656.0
2015-12-29 13:35:00,10.41,10.42,10.41,10.42,143216.0,8.0638,8.0715,8.0638,8.0715,143216.0
2015-12-29 13:40:00,10.42,10.45,10.42,10.45,26000.0,8.0715,8.0948,8.0715,8.0948,26000.0
2015-12-29 13:45:00,10.45,10.45,10.43,10.43,65228.0,8.0948,8.0948,8.0793,8.0793,65228.0
2015-12-29 13:50:00,10.43,10.43,10.41,10.42,82632.0,8.0793,8.0793,8.0638,8.0715,82632.0
2015-12-29 13:55:00,10.42,10.44,10.42,10.43,44248.0,8.0715,8.087,8.0715,8.0793,44248.0
2015-12-29 14:00:00,10.43,10.44,10.42,10.42,84456.0,8.0793,8.087,8.0715,8.0715,84456.0
2015-12-29 14:05:00,10.42,10.43,10.42,10.42,130264.0,8.0715,8.0793,8.0715,8.0715,130264.0
2015-12-29 14:10:00,10.42,10.42,10.41,10.42,27068.0,8.0715,8.0715,8.0638,8.0715,27068.0
2015-12-29 14:15:00,10.41,10.42,10.41,10.42,14280.0,8.0638,8.0715,8.0638,8.0715,14280.0
2015-12-29 14:20:00,10.42,10.43,10.41,10.43,22192.0,8.0715,8.0793,8.0638,8.0793,22192.0
2015-12-29 14:25:00,10.43,10.44,10.42,10.44,64328.0,8.0793,8.087,8.0715,8.087,64328.0
2015-12-29 14:30:00,10.44,10.44,10.43,10.43,109412.0,8.087,8.087,8.0793,8.0793,109412.0
2015-12-29 14:35:00,10.44,10.45,10.43,10.45,30184.0,8.087,8.0948,8.0793,8.0948,30184.0
2015-12-29 14:40:00,10.45,10.45,10.43,10.43,50572.0,8.0948,8.0948,8.0793,8.0793,50572.0
2015-12-29 14:45:00,10.43,10.44,10.42,10.42,44924.0,8.0793,8.087,8.0715,8.0715,44924.0
2015-12-29 14:50:00,10.42,10.43,10.42,10.42,75296.0,8.0715,8.0793,8.0715,8.0715,75296.0
2015-12-29 14:55:00,10.43,10.44,10.42,10.44,134788.0,8.0793,8.087,8.0715,8.087,134788.0
2015-12-29 15:00:00,10.44,10.45,10.43,10.45,110020.0,8.087,8.0948,8.0793,8.0948,110020.0
2015-12-29 15:05:00,10.45,10.46,10.45,10.46,26444.0,8.0948,8.1025,8.0948,8.1025,26444.0
2015-12-29 15:10:00,10.46,10.46,10.44,10.44,29756.0,8.1025,8.1025,8.087,8.087,29756.0
2015-12-29 15:15:00,10.44,10.46,10.44,10.45,79956.0,8.087,8.1025,8.087,8.0948,79956.0
2015-12-29 15:20:00,10.45,10.45,10.43,10.44,292040.0,8.0948,8.0948,8.0793,8.087,292040.0
2015-12-29 15:25:00,10.44,10.45,10.43,10.45,42036.0,8.087,8.0948,8.0793,8.0948,42036.0
2015-12-29 15:30:00,10.45,10.46,10.44,10.44,53660.0,8.0948,8.1025,8.087,8.087,53660.0
2015-12-29 15:35:00,10.44,10.44,10.43,10.43,77808.0,8.087,8.087,8.0793,8.0793,77808.0
2015-12-29 15:40:00,10.43,10.44,10.43,10.43,99524.0,8.0793,8.087,8.0793,8.0793,99524.0
2015-12-29 15:45:00,10.43,10.44,10.43,10.43,61804.0,8.0793,8.087,8.0793,8.0793,61804.0
2015-12-29 15:50:00,10.43,10.43,10.41,10.42,199292.0,8.0793,8.0793,8.0638,8.0715,199292.0
2015-12-29 15:55:00,10.42,10.43,10.41,10.41,381764.0,8.0715,8.0793,8.0638,8.0638,381764.0
2015-12-30 09:30:00,10.38,10.43,10.38,10.4,86448.0,8.0406,8.0793,8.0406,8.0561,86448.0
2015-12-30 09:35:00,10.4,10.44,10.4,10.43,36612.0,8.0561,8.087,8.0561,8.0793,36612.0
2015-12-30 09:40:00,10.43,10.45,10.42,10.43,54972.0,8.0793,8.0948,8.0715,8.0793,54972.0
2015-12-30 09:45:00,10.43,10.46,10.43,10.45,28216.0,8.0793,8.1025,8.0793,8.0948,28216.0
2015-12-30 09:50:00,10.45,10.47,10.45,10.47,35064.0,8.0948,8.1103,8.0948,8.1103,35064.0
2015-12-30 09:55:00,10.47,10.47,10.46,10.47,15012.0,8.1103,8.1103,8.1025,8.1103,15012.0
2015-12-30 10:00:00,10.47,10.47,10.46,10.47,19172.0,8.1103,8.1103,8.1025,8.1103,19172.0
2015-12-30 10:05:00,10.46,10.47,10.46,10.47,49608.0,8.1025,8.1103,8.1025,8.1103,49608.0
2015-12-30 10:10:00,10.47,10.47,10.45,10.46,30556.0,8.1103,8.1103,8.0948,8.1025,30556.0
2015-12-30 10:15:00,10.46,10.46,10.44,10.45,15996.0,8.1025,8.1025,8.087,8.0948,15996.0
2015-12-30 10:20:00,10.45,10.45,10.45,10.45,8800.0,8.0948,8.0948,8.0948,8.0948,8800.0
2015-12-30 10:25:00,10.45,10.45,10.43,10.44,36232.0,8.0948,8.0948,8.0793,8.087,36232.0
2015-12-30 10:30:00,10.43,10.45,10.43,10.44,21736.0,8.0793,8.0948,8.0793,8.087,21736.0
2015-12-30 10:35:00,10.45,10.45,10.44,10.45,19224.0,8.0948,8.0948,8.087,8.0948,19224.0
2015-12-30 10:40:00,10.45,10.45,10.44,10.45,26800.0,8.0948,8.0948,8.087,8.0948,26800.0
2015-12-30 10:45:00,10.45,10.45,10.44,10.45,18340.0,8.0948,8.0948,8.087,8.0948,18340.0
2015-12-30 10:50:00,10.45,10.45,10.44,10.44,34580.0,8.0948,8.0948,8.087,8.087,34580.0
2015-12-30 10:55:00,10.44,10.45,10.44,10.44,120912.0,8.087,8.0948,8.087,8.087,120912.0
2015-12-30 11:00:00,10.44,10.45,10.43,10.43,35548.0,8.087,8.0948,8.0793,8.0793,35548.0
2015-12-30 11:05:00,10.43,10.44,10.43,10.43,16400.0,8.0793,8.087,8.0793,8.0793,16400.0
2015-12-30 11:10:00,10.43,10.44,10.43,10.44,14772.0,8.0793,8.087,8.0793,8.087,14772.0
2015-12-30 11:15:00,10.44,10.44,10.42,10.42,69256.0,8.087,8.087,8.0715,8.0715,69256.0
2015-12-30 11:20:00,10.43,10.45,10.43,10.45,23016.0,8.0793,8.0948,8.0793,8.0948,23016.0
2015-12-30 11:25:00,10.45,10.46,10.44,10.46,30596.0,8.0948,8.1025,8.087,8.1025,30596.0
2015-12-30 11:30:00,10.46,10.46,10.45,10.45,20692.0,8.1025,8.1025,8.0948,8.0948,20692.0
2015-12-30 11:35:00,10.45,10.45,10.44,10.45,25208.0,8.0948,8.0948,8.087,8.0948,25208.0
2015-12-30 11:40:00,10.45,10.45,10.44,10.44,33812.0,8.0948,8.0948,8.087,8.087,33812.0
2015-12-30 11:45:00,10.44,10.44,10.43,10.43,16676.0,8.087,8.087,8.0793,8.0793,16676.0
2015-12-30 11:50:00,10.43,10.44,10.43,10.44,18800.0,8.0793,8.087,8.0793,8.087,18800.0
2015-12-30 11:55:00,10.44,10.44,10.42,10.43,53556.0,8.087,8.087,8.0715,8.0793,53556.0
2015-12-30 12:00:00,10.43,10.43,10.42,10.43,108808.0,8.0793,8.0793,8.0715,8.0793,108808.0
2015-12-30 12:05:00,10.43,10.45,10.43,10.45,20360.0,8.0793,8.0948,8.0793,8.0948,20360.0
2015-12-30 12:10:00,10.45,10.45,10.42,10.43,28556.0,8.0948,8.0948,8.0715,8.0793,28556.0
2015-12-30 12:15:00,10.43,10.43,10.41,10.42,38088.0,8.0793,8.0793,8.0638,8.0715,38088.0
2015-12-30 12:20:00,10.42,10.42,10.41,10.41,16400.0,8.0715,8.0715,8.0638,8.0638,16400.0
2015-12-30 12:25:00,10.41,10.43,10.41,10.43,36928.0,8.0638,8.0793,8.0638,8.0793,36928.0
2015-12-30 12:30:00,10.42,10.42,10.41,10.42,28800.0,8.0715,8.0715,8.0638,8.0715,28800.0
2015-12-30 12:35:00,10.42,10.43,10.41,10.42,61188.0,8.0715,8.0793,8.0638,8.0715,61188.0
2015-12-30 12:40:00,10.42,10.42,10.41,10.42,45828.0,8.0715,8.0715,8.0638,8.0715,45828.0
2015-12-30 12:45:00,10.42,10.42,10.4,10.4,90044.0,8.0715,8.0715,8.0561,8.0561,90044.0
2015-12-30 12:50:00,10.4,10.41,10.39,10.39,81932.0,8.0561,8.0638,8.0483,8.0483,81932.0
2015-12-30 12:55:00,10.39,10.4,10.39,10.4,219968.0,8.0483,8.0561,8.0483,8.0561,219968.0
2015-12-30 13:00:00,10.41,10.43,10.4,10.42,111428.0,8.0638,8.0793,8.0561,8.0715,111428.0
2015-12-30 13:05:00,10.42,10.43,10.42,10.42,136044.0,8.0715,8.0793,8.0715,8.0715,136044.0
2015-12-30 13:10:00,10.42,10.43,10.42,10.42,107772.0,8.0715,8.0793,8.0715,8.0715,107772.0
2015-12-30 13:15:00,10.42,10.42,10.41,10.42,110056.0,8.0715,8.0715,8.0638,8.0715,110056.0
2015-12-30 13:20:00,10.42,10.42,10.41,10.41,99640.0,8.0715,8.0715,8.0638,8.0638,99640.0
2015-12-30 13:25:00,10.41,10.43,10.41,10.42,81148.0,8.0638,8.0793,8.0638,8.0715,81148.0
2015-12-30 13:30:00,10.42,10.43,10.42,10.43,90420.0,8.0715,8.0793,8.0715,8.0793,90420.0
2015-12-30 13:35:00,10.43,10.44,10.43,10.43,107808.0,8.0793,8.087,8.0793,8.0793,107808.0
2015-12-30 13:40:00,10.43,10.45,10.43,10.45,170528.0,8.0793,8.0948,8.0793,8.0948,170528.0
2015-12-30 13:45:00,10.44,10.46,10.44,10.45,136256.0,8.087,8.1025,8.087,8.0948,136256.0
2015-12-30 13:50:00,10.45,10.46,10.45,10.45,167196.0,8.0948,8.1025,8.0948,8.0948,167196.0
2015-12-30 13:55:00,10.45,10.46,10.45,10.46,97376.0,8.0948,8.1025,8.0948,8.1025,97376.0
2015-12-30 14:00:00,10.46,10.47,10.46,10.47,118548.0,8.1025,8.1103,8.1025,8.1103,118548.0
2015-12-30 14:05:00,10.47,10.47,10.46,10.47,111244.0,8.1103,8.1103,8.1025,8.1103,111244.0
2015-12-30 14:10:00,10.47,10.47,10.47,10.47,125380.0,8.1103,8.1103,8.1103,8.1103,125380.0
2015-12-30 14:15:00,10.47,10.48,10.47,10.48,156812.0,8.1103,8.118,8.1103,8.118,156812.0
2015-12-30 14:20:00,10.47,10.49,10.47,10.47,95672.0,8.1103,8.1258,8.1103,8.1103,95672.0
2015-12-30 14:25:00,10.47,10.48,10.47,10.47,101792.0,8.1103,8.118,8.1103,8.1103,101792.0
2015-12-30 14:30:00,10.47,10.47,10.47,10.47,168048.0,8.1103,8.1103,8.1103,8.1103,168048.0
2015-12-30 14:35:00,10.47,10.47,10.46,10.47,114648.0,8.1103,8.1103,8.1025,8.1103,114648.0
2015-12-30 14:40:00,10.47,10.47,10.46,10.46,89104.0,8.1103,8.1103,8.1025,8.1025,89104.0
2015-12-30 14:45:00,10.46,10.46,10.46,10.46,112788.0,8.1025,8.1025,8.1025,8.1025,112788.0
2015-12-30 14:50:00,10.46,10.46,10.43,10.43,188672.0,8.1025,8.1025,8.0793,8.0793,188672.0
2015-12-30 14:55:00,10.43,10.43,10.42,10.42,105972.0,8.0793,8.0793,8.0715,8.0715,105972.0
2015-12-30 15:00:00,10.42,10.43,10.42,10.43,121936.0,8.0715,8.0793,8.0715,8.0793,121936.0
2015-12-30 15:05:00,10.43,10.43,10.42,10.42,209312.0,8.0793,8.0793,8.0715,8.0715,209312.0
2015-12-30 15:10:00,10.42,10.42,10.4,10.4,241284.0,8.0715,8.0715,8.0561,8.0561,241284.0
2015-12-30 15:15:00,10.4,10.42,10.4,10.42,184760.0,8.0561,8.0715,8.0561,8.0715,184760.0
2015-12-30 15:20:00,10.42,10.43,10.42,10.42,143004.0,8.0715,8.0793,8.0715,8.0715,143004.0
2015-12-30 15:25:00,10.42,10.42,10.41,10.41,114460.0,8.0715,8.0715,8.0638,8.0638,114460.0
2015-12-30 15:30:00,10.41,10.41,10.38,10.38,189508.0,8.0638,8.0638,8.0406,8.0406,189508.0
2015-12-30 15:35:00,10.38,10.39,10.37,10.39,134524.0,8.0406,8.0483,8.0328,8.0483,134524.0
2015-12-30 15:40:00,10.38,10.4,10.38,10.4,138856.0,8.0406,8.0561,8.0406,8.0561,138856.0
2015-12-30 15:45:00,10.4,10.4,10.39,10.4,144940.0,8.0561,8.0561,8.0483,8.0561,144940.0
2015-12-30 15:50:00,10.4,10.4,10.38,10.38,182540.0,8.0561,8.0561,8.0406,8.0406,182540.0
2015-12-30 15:55:00,10.38,10.39,10.38,10.38,360404.0,8.0406,8.0483,8.0406,8.0406,360404.0
2015-12-31 09:30:00,10.35,10.4,10.34,10.34,101232.0,8.0173,8.0561,8.0096,8.0096,101232.0
2015-12-31 09:35:00,10.34,10.34,10.31,10.33,23800.0,8.0096,8.0096,7.9863,8.0018,23800.0
2015-12-31 09:40:00,10.35,10.38,10.34,10.35,25568.0,8.0173,8.0406,8.0096,8.0173,25568.0
2015-12-31 09:45:00,10.34,10.35,10.3,10.3,91476.0,8.0096,8.0173,7.9786,7.9786,91476.0
2015-12-31 09:50:00,10.3,10.3,10.27,10.28,19948.0,7.9786,7.9786,7.9554,7.9631,19948.0
2015-12-31 09:55:00,10.28,10.3,10.27,10.28,63168.0,7.9631,7.9786,7.9554,7.9631,63168.0
2015-12-31 10:00:00,10.28,10.31,10.27,10.31,94764.0,7.9631,7.9863,7.9554,7.9863,94764.0
2015-12-31 10:05:00,10.3,10.3,10.27,10.29,40720.0,7.9786,7.9786,7.9554,7.9708,40720.0
2015-12-31 10:10:00,10.29,10.29,10.28,10.28,23604.0,7.9708,7.9708,7.9631,7.9631,23604.0
2015-12-31 10:15:00,10.28,10.28,10.27,10.27,52072.0,7.9631,7.9631,7.9554,7.9554,52072.0
2015-12-31 10:20:00,10.27,10.28,10.27,10.28,26800.0,7.9554,7.9631,7.9554,7.9631,26800.0
2015-12-31 10:25:00,10.28,10.28,10.26,10.26,30800.0,7.9631,7.9631,7.9476,7.9476,30800.0
2015-12-31 10:30:00,10.26,10.26,10.24,10.25,34396.0,7.9476,7.9476,7.9321,7.9399,34396.0
2015-12-31 10:35:00,10.25,10.26,10.23,10.24,50696.0,7.9399,7.9476,7.9244,7.9321,50696.0
2015-12-31 10:40:00,10.24,10.25,10.23,10.24,25232.0,7.9321,7.9399,7.9244,7.9321,25232.0
2015-12-31 10:45:00,10.24,10.24,10.23,10.24,38080.0,7.9321,7.9321,7.9244,7.9321,38080.0
2015-12-31 10:50:00,10.24,10.25,10.24,10.24,35928.0,7.9321,7.9399,7.9321,7.9321,35928.0
2015-12-31 10:55:00,10.24,10.24,10.23,10.24,49260.0,7.9321,7.9321,7.9244,7.9321,49260.0
2015-12-31 11:00:00,10.24,10.25,10.24,10.24,48788.0,7.9321,7.9399,7.9321,7.9321,48788.0
2015-12-31 11:05:00,10.24,10.24,10.24,10.24,23216.0,7.9321,7.9321,7.9321,7.9321,23216.0
2015-12-31 11:10:00,10.24,10.25,10.23,10.24,44496.0,7.9321,7.9399,7.9244,7.9321,44496.0
2015-12-31 11:15:00,10.24,10.24,10.23,10.24,62780.0,7.9321,7.9321,7.9244,7.9321,62780.0
2015-12-31 11:20:00,10.24,10.24,10.22,10.23,66008.0,7.9321,7.9321,7.9166,7.9244,66008.0
2015-12-31 11:25:00,10.23,10.23,10.22,10.23,172828.0,7.9244,7.9244,7.9166,7.9244,172828.0
2015-12-31 11:30:00,10.23,10.24,10.22,10.24,47920.0,7.9244,7.9321,7.9166,7.9321,47920.0
2015-12-31 11:35:00,10.24,10.25,10.24,10.24,40900.0,7.9321,7.9399,7.9321,7.9321,40900.0
2015-12-31 11:40:00,10.24,10.25,10.24,10.25,54384.0,7.9321,7.9399,7.9321,7.9399,54384.0
2015-12-31 11:45:00,10.25,10.26,10.25,10.26,47668.0,7.9399,7.9476,7.9399,7.9476,47668.0
2015-12-31 11:50:00,10.26,10.26,10.24,10.24,38372.0,7.9476,7.9476,7.9321,7.9321,38372.0
2015-12-31 11:55:00,10.24,10.26,10.24,10.26,39840.0,7.9321,7.9476,7.9321,7.9476,39840.0
2015-12-31 12:00:00,10.27,10.27,10.25,10.26,38460.0,7.9554,7.9554,7.9399,7.9476,38460.0
2015-12-31 12:05:00,10.26,10.28,10.26,10.28,42304.0,7.9476,7.9631,7.9476,7.9631,42304.0
2015-12-31 12:10:00,10.28,10.28,10.26,10.27,39800.0,7.9631,7.9631,7.9476,7.9554,39800.0
2015-12-31 12:15:00,10.27,10.28,10.26,10.28,27520.0,7.9554,7.9631,7.9476,7.9631,27520.0
2015-12-31 12:20:00,10.28,10.28,10.27,10.28,21836.0,7.9631,7.9631,7.9554,7.9631,21836.0
2015-12-31 12:25:00,10.28,10.28,10.27,10.27,30176.0,7.9631,7.9631,7.9554,7.9554,30176.0
2015-12-31 12:30:00,10.27,10.27,10.26,10.27,38400.0,7.9554,7.9554,7.9476,7.9554,38400.0
2015-12-31 12:35:00,10.27,10.28,10.27,10.27,22996.0,7.9554,7.9631,7.9554,7.9554,22996.0
2015-12-31 12:40:00,10.27,10.28,10.27,10.28,14800.0,7.9554,7.9631,7.9554,7.9631,14800.0
2015-12-31 12:45:00,10.28,10.28,10.27,10.28,37336.0,7.9631,7.9631,7.9554,7.9631,37336.0
2015-12-31 12:50:00,10.27,10.28,10.27,10.27,21728.0,7.9554,7.9631,7.9554,7.9554,21728.0
2015-12-31 12:55:00,10.27,10.28,10.26,10.26,20148.0,7.9554,7.9631,7.9476,7.9476,20148.0
2015-12-31 13:00:00,10.26,10.27,10.25,10.26,59308.0,7.9476,7.9554,7.9399,7.9476,59308.0
2015-12-31 13:05:00,10.26,10.26,10.24,10.24,29832.0,7.9476,7.9476,7.9321,7.9321,29832.0
2015-12-31 13:10:00,10.24,10.26,10.24,10.25,36168.0,7.9321,7.9476,7.9321,7.9399,36168.0
2015-12-31 13:15:00,10.25,10.25,10.24,10.25,42612.0,7.9399,7.9399,7.9321,7.9399,42612.0
2015-12-31 13:20:00,10.25,10.26,10.25,10.26,40196.0,7.9399,7.9476,7.9399,7.9476,40196.0
2015-12-31 13:25:00,10.26,10.26,10.25,10.25,33064.0,7.9476,7.9476,7.9399,7.9399,33064.0
2015-12-31 13:30:00,10.26,10.26,10.25,10.26,23952.0,7.9476,7.9476,7.9399,7.9476,23952.0
2015-12-31 13:35:00,10.26,10.26,10.25,10.26,44784.0,7.9476,7.9476,7.9399,7.9476,44784.0
2015-12-31 13:40:00,10.26,10.27,10.25,10.27,27356.0,7.9476,7.9554,7.9399,7.9554,27356.0
2015-12-31 13:45:00,10.27,10.27,10.26,10.27,22000.0,7.9554,7.9554,7.9476,7.9554,22000.0
2015-12-31 13:50:00,10.26,10.28,10.26,10.28,39904.0,7.9476,7.9631,7.9476,7.9631,39904.0
2015-12-31 13:55:00,10.27,10.28,10.26,10.27,48264.0,7.9554,7.9631,7.9476,7.9554,48264.0
2015-12-31 14:00:00,10.27,10.28,10.26,10.26,25296.0,7.9554,7.9631,7.9476,7.9476,25296.0
2015-12-31 14:05:00,10.27,10.27,10.25,10.26,51104.0,7.9554,7.9554,7.9399,7.9476,51104.0
2015-12-31 14:10:00,10.26,10.27,10.26,10.27,47316.0,7.9476,7.9554,7.9476,7.9554,47316.0
2015-12-31 14:15:00,10.26,10.27,10.26,10.27,34380.0,7.9476,7.9554,7.9476,7.9554,34380.0
2015-12-31 14:20:00,10.27,10.27,10.25,10.26,49280.0,7.9554,7.9554,7.9399,7.9476,49280.0
2015-12-31 14:25:00,10.26,10.26,10.25,10.26,46516.0,7.9476,7.9476,7.9399,7.9476,46516.0
2015-12-31 14:30:00,10.26,10.28,10.25,10.27,116048.0,7.9476,7.9631,7.9399,7.9554,116048.0
2015-12-31 14:35:00,10.28,10.28,10.26,10.27,62292.0,7.9631,7.9631,7.9476,7.9554,62292.0
2015-12-31 14:40:00,10.27,10.27,10.26,10.26,44464.0,7.9554,7.9554,7.9476,7.9476,44464.0
2015-12-31 14:45:00,10.26,10.27,10.26,10.27,23128.0,7.9476,7.9554,7.9476,7.9554,23128.0
2015-12-31 14:50:00,10.27,10.27,10.26,10.26,40472.0,7.9554,7.9554,7.9476,7.9476,40472.0
2015-12-31 14:55:00,10.26,10.27,10.26,10.27,56748.0,7.9476,7.9554,7.9476,7.9554,56748.0
2015-12-31 15:00:00,10.27,10.27,10.26,10.26,32320.0,7.9554,7.9554,7.9476,7.9476,32320.0
2015-12-31 15:05:00,10.27,10.27,10.25,10.26,46308.0,7.9554,7.9554,7.9399,7.9476,46308.0
2015-12-31 15:10:00,10.26,10.26,10.24,10.25,70856.0,7.9476,7.9476,7.9321,7.9399,70856.0
2015-12-31 15:15:00,10.25,10.26,10.25,10.26,69552.0,7.9399,7.9476,7.9399,7.9476,69552.0
2015-12-31 15:20:00,10.26,10.26,10.24,10.24,76872.0,7.9476,7.9476,7.9321,7.9321,76872.0
2015-12-31 15:25:00,10.24,10.24,10.24,10.24,64052.0,7.9321,7.9321,7.9321,7.9321,64052.0
2015-12-31 15:30:00,10.24,10.26,10.24,10.26,65912.0,7.9321,7.9476,7.9321,7.9476,65912.0
2015-12-31 15:35:00,10.26,10.26,10.25,10.26,87836.0,7.9476,7.9476,7.9399,7.9476,87836.0
2015-12-31 15:40:00,10.26,10.26,10.24,10.24,100940.0,7.9476,7.9476,7.9321,7.9321,100940.0
2015-12-31 15:45:00,10.24,10.24,10.23,10.23,130572.0,7.9321,7.9321,7.9244,7.9244,130572.0
2015-12-31 15:50:00,10.23,10.24,10.22,10.23,154716.0,7.9244,7.9321,7.9166,7.9244,154716.0
2015-12-31 15:55:00,10.23,10.23,10.2,10.2,526088.0,7.9244,7.9244,7.9011,7.9011,526088.0
2016-01-04 09:30:00,10.06,10.06,9.88,9.93,331312.0,7.7927,7.7927,7.6533,7.692,331312.0
2016-01-04 09:35:00,9.94,9.95,9.91,9.93,207784.0,7.6997,7.7075,7.6765,7.692,207784.0
2016-01-04 09:40:00,9.93,9.97,9.92,9.97,112284.0,7.692,7.723,7.6842,7.723,112284.0
2016-01-04 09:45:00,9.96,9.97,9.93,9.97,91788.0,7.7152,7.723,7.692,7.723,91788.0
2016-01-04 09:50:00,9.98,10.02,9.98,10.0,117116.0,7.7307,7.7617,7.7307,7.7462,117116.0
2016-01-04 09:55:00,10.0,10.0,9.97,10.0,69640.0,7.7462,7.7462,7.723,7.7462,69640.0
2016-01-04 10:00:00,9.99,9.99,9.94,9.94,230252.0,7.7385,7.7385,7.6997,7.6997,230252.0
2016-01-04 10:05:00,9.94,9.95,9.92,9.94,223592.0,7.6997,7.7075,7.6842,7.6997,223592.0
2016-01-04 10:10:00,9.94,9.96,9.91,9.96,158656.0,7.6997,7.7152,7.6765,7.7152,158656.0
2016-01-04 10:15:00,9.96,9.99,9.96,9.99,164496.0,7.7152,7.7385,7.7152,7.7385,164496.0
2016-01-04 10:20:00,9.99,10.03,9.99,9.99,108604.0,7.7385,7.7694,7.7385,7.7385,108604.0
2016-01-04 10:25:00,9.98,10.01,9.98,9.98,77920.0,7.7307,7.754,7.7307,7.7307,77920.0
2016-01-04 10:30:00,9.98,9.99,9.97,9.97,77028.0,7.7307,7.7385,7.723,7.723,77028.0
2016-01-04 10:35:00,9.97,9.97,9.95,9.96,95024.0,7.723,7.723,7.7075,7.7152,95024.0
2016-01-04 10:40:00,9.96,9.98,9.95,9.98,83036.0,7.7152,7.7307,7.7075,7.7307,83036.0
2016-01-04 10:45:00,9.99,9.99,9.96,9.97,71268.0,7.7385,7.7385,7.7152,7.723,71268.0
2016-01-04 10:50:00,9.97,9.97,9.94,9.95,106032.0,7.723,7.723,7.6997,7.7075,106032.0
2016-01-04 10:55:00,9.95,9.95,9.92,9.93,56824.0,7.7075,7.7075,7.6842,7.692,56824.0
2016-01-04 11:00:00,9.93,9.93,9.9,9.93,1552620.0,7.692,7.692,7.6687,7.692,1552620.0
2016-01-04 11:05:00,9.93,9.93,9.91,9.91,67888.0,7.692,7.692,7.6765,7.6765,67888.0
2016-01-04 11:10:00,9.91,9.93,9.9,9.92,86788.0,7.6765,7.692,7.6687,7.6842,86788.0
2016-01-04 11:15:00,9.92,9.93,9.9,9.91,103480.0,7.6842,7.692,7.6687,7.6765,103480.0
2016-01-04 11:20:00,9.91,9.94,9.91,9.93,79424.0,7.6765,7.6997,7.6765,7.692,79424.0
2016-01-04 11:25:00,9.94,9.95,9.92,9.95,93272.0,7.6997,7.7075,7.6842,7.7075,93272.0
2016-01-04 11:30:00,9.95,9.97,9.94,9.96,103036.0,7.7075,7.723,7.6997,7.7152,103036.0
2016-01-04 11:35:00,9.97,9.97,9.94,9.96,83520.0,7.723,7.723,7.6997,7.7152,83520.0
2016-01-04 11:40:00,9.96,9.97,9.95,9.96,74232.0,7.7152,7.723,7.7075,7.7152,74232.0
2016-01-04 11:45:00,9.96,9.99,9.96,9.99,73344.0,7.7152,7.7385,7.7152,7.7385,73344.0
2016-01-04 11:50:00,9.99,9.99,9.98,9.99,104784.0,7.7385,7.7385,7.7307,7.7385,104784.0
2016-01-04 11:55:00,9.99,9.99,9.97,9.97,71260.0,7.7385,7.7385,7.723,7.723,71260.0
2016-01-04 12:00:00,9.96,9.97,9.95,9.96,105376.0,7.7152,7.723,7.7075,7.7152,105376.0
2016-01-04 12:05:00,9.96,9.96,9.94,9.95,155920.0,7.7152,7.7152,7.6997,7.7075,155920.0
2016-01-04 12:10:00,9.95,9.95,9.93,9.93,113492.0,7.7075,7.7075,7.692,7.692,113492.0
2016-01-04 12:15:00,9.93,9.93,9.91,9.92,77836.0,7.692,7.692,7.6765,7.6842,77836.0
2016-01-04 12:20:00,9.91,9.92,9.9,9.9,124076.0,7.6765,7.6842,7.6687,7.6687,124076.0
2016-01-04 12:25:00,9.9,9.92,9.9,9.92,86396.0,7.6687,7.6842,7.6687,7.6842,86396.0
2016-01-04 12:30:00,9.92,9.92,9.9,9.91,54440.0,7.6842,7.6842,7.6687,7.6765,54440.0
2016-01-04 12:35:00,9.91,9.92,9.91,9.91,117120.0,7.6765,7.6842,7.6765,7.6765,117120.0
2016-01-04 12:40:00,9.91,9.92,9.9,9.92,113692.0,7.6765,7.6842,7.6687,7.6842,113692.0
2016-01-04 12:45:00,9.92,9.94,9.92,9.93,87640.0,7.6842,7.6997,7.6842,7.692,87640.0
2016-01-04 12:50:00,9.93,9.94,9.92,9.94,95332.0,7.692,7.6997,7.6842,7.6997,95332.0
2016-01-04 12:55:00,9.94,9.95,9.93,9.94,66132.0,7.6997,7.7075,7.692,7.6997,66132.0
2016-01-04 13:00:00,9.94,9.96,9.93,9.96,90156.0,7.6997,7.7152,7.692,7.7152,90156.0
2016-01-04 13:05:00,9.95,9.95,9.94,9.94,95368.0,7.7075,7.7075,7.6997,7.6997,95368.0
2016-01-04 13:10:00,9.94,9.96,9.94,9.96,170020.0,7.6997,7.7152,7.6997,7.7152,170020.0
2016-01-04 13:15:00,9.96,9.99,9.96,9.98,151148.0,7.7152,7.7385,7.7152,7.7307,151148.0
2016-01-04 13:20:00,9.98,9.99,9.97,9.97,84380.0,7.7307,7.7385,7.723,7.723,84380.0
2016-01-04 13:25:00,9.97,10.01,9.97,10.0,161124.0,7.723,7.754,7.723,7.7462,161124.0
2016-01-04 13:30:00,10.0,10.01,10.0,10.0,107424.0,7.7462,7.754,7.7462,7.7462,107424.0
2016-01-04 13:35:00,10.0,10.03,10.0,10.03,138544.0,7.7462,7.7694,7.7462,7.7694,138544.0
2016-01-04 13:40:00,10.03,10.03,10.02,10.02,101144.0,7.7694,7.7694,7.7617,7.7617,101144.0
2016-01-04 13:45:00,10.02,10.02,10.01,10.01,78064.0,7.7617,7.7617,7.754,7.754,78064.0
2016-01-04 13:50:00,10.01,10.03,10.01,10.02,111968.0,7.754,7.7694,7.754,7.7617,111968.0
2016-01-04 13:55:00,10.03,10.03,10.02,10.02,140420.0,7.7694,7.7694,7.7617,7.7617,140420.0
2016-01-04 14:00:00,10.02,10.02,9.99,10.01,112948.0,7.7617,7.7617,7.7385,7.754,112948.0
2016-01-04 14:05:00,10.01,10.01,9.99,10.01,81084.0,7.754,7.754,7.7385,7.754,81084.0
2016-01-04 14:10:00,10.01,10.01,9.99,9.99,114084.0,7.754,7.754,7.7385,7.7385,114084.0
2016-01-04 14:15:00,9.99,9.99,9.98,9.99,155844.0,7.7385,7.7385,7.7307,7.7385,155844.0
2016-01-04 14:20:00,9.99,10.0,9.99,9.99,73356.0,7.7385,7.7462,7.7385,7.7385,73356.0
2016-01-04 14:25:00,9.99,10.01,9.99,10.0,96532.0,7.7385,7.754,7.7385,7.7462,96532.0
2016-01-04 14:30:00,10.0,10.0,9.97,9.97,94888.0,7.7462,7.7462,7.723,7.723,94888.0
2016-01-04 14:35:00,9.97,9.97,9.96,9.97,114900.0,7.723,7.723,7.7152,7.723,114900.0
2016-01-04 14:40:00,9.97,9.99,9.97,9.98,92964.0,7.723,7.7385,7.723,7.7307,92964.0
2016-01-04 14:45:00,9.98,9.99,9.98,9.99,93576.0,7.7307,7.7385,7.7307,7.7385,93576.0
2016-01-04 14:50:00,9.99,9.99,9.97,9.97,109952.0,7.7385,7.7385,7.723,7.723,109952.0
2016-01-04 14:55:00,9.97,9.98,9.97,9.97,80064.0,7.723,7.7307,7.723,7.723,80064.0
2016-01-04 15:00:00,9.97,9.98,9.96,9.97,130120.0,7.723,7.7307,7.7152,7.723,130120.0
2016-01-04 15:05:00,9.97,9.98,9.97,9.97,147532.0,7.723,7.7307,7.723,7.723,147532.0
2016-01-04 15:10:00,9.97,9.99,9.97,9.97,166532.0,7.723,7.7385,7.723,7.723,166532.0
2016-01-04 15:15:00,9.97,9.98,9.97,9.97,95312.0,7.723,7.7307,7.723,7.723,95312.0
2016-01-04 15:20:00,9.97,9.98,9.96,9.96,113064.0,7.723,7.7307,7.7152,7.7152,113064.0
2016-01-04 15:25:00,9.96,9.97,9.96,9.97,81620.0,7.7152,7.723,7.7152,7.723,81620.0
2016-01-04 15:30:00,9.97,9.99,9.97,9.98,143576.0,7.723,7.7385,7.723,7.7307,143576.0
2016-01-04 15:35:00,9.98,9.99,9.98,9.99,235020.0,7.7307,7.7385,7.7307,7.7385,235020.0
2016-01-04 15:40:00,9.99,10.02,9.99,10.02,220300.0,7.7385,7.7617,7.7385,7.7617,220300.0
2016-01-04 15:45:00,10.02,10.05,10.02,10.04,341060.0,7.7617,7.7849,7.7617,7.7772,341060.0
2016-01-04 15:50:00,10.05,10.05,10.03,10.04,423048.0,7.7849,7.7849,7.7694,7.7772,423048.0
2016-01-04 15:55:00,10.04,10.05,10.03,10.05,808216.0,7.7772,7.7849,7.7694,7.7849,808216.0
2016-01-05 09:30:00,10.13,10.14,10.09,10.1,254564.0,7.8469,7.8547,7.8159,7.8237,254564.0
2016-01-05 09:35:00,10.1,10.11,10.08,10.09,187288.0,7.8237,7.8314,7.8082,7.8159,187288.0
2016-01-05 09:40:00,10.1,10.1,10.02,10.02,173256.0,7.8237,7.8237,7.7617,7.7617,173256.0
2016-01-05 09:45:00,10.02,10.04,9.98,9.98,198924.0,7.7617,7.7772,7.7307,7.7307,198924.0
2016-01-05 09:50:00,9.99,9.99,9.95,9.95,109164.0,7.7385,7.7385,7.7075,7.7075,109164.0
2016-01-05 09:55:00,9.95,9.97,9.94,9.96,156164.0,7.7075,7.723,7.6997,7.7152,156164.0
2016-01-05 10:00:00,9.96,9.98,9.95,9.96,95272.0,7.7152,7.7307,7.7075,7.7152,95272.0
2016-01-05 10:05:00,9.96,9.97,9.92,9.92,109468.0,7.7152,7.723,7.6842,7.6842,109468.0
2016-01-05 10:10:00,9.92,9.94,9.9,9.92,228556.0,7.6842,7.6997,7.6687,7.6842,228556.0
2016-01-05 10:15:00,9.92,9.92,9.89,9.9,196740.0,7.6842,7.6842,7.661,7.6687,196740.0
2016-01-05 10:20:00,9.9,9.9,9.86,9.88,87632.0,7.6687,7.6687,7.6378,7.6533,87632.0
2016-01-05 10:25:00,9.88,9.88,9.85,9.86,102892.0,7.6533,7.6533,7.63,7.6378,102892.0
2016-01-05 10:30:00,9.86,9.87,9.85,9.85,101516.0,7.6378,7.6455,7.63,7.63,101516.0
2016-01-05 10:35:00,9.86,9.9,9.85,9.9,96576.0,7.6378,7.6687,7.63,7.6687,96576.0
2016-01-05 10:40:00,9.9,9.9,9.89,9.89,65236.0,7.6687,7.6687,7.661,7.661,65236.0
2016-01-05 10:45:00,9.89,9.89,9.87,9.89,125956.0,7.661,7.661,7.6455,7.661,125956.0
2016-01-05 10:50:00,9.89,9.89,9.88,9.88,85988.0,7.661,7.661,7.6533,7.6533,85988.0
2016-01-05 10:55:00,9.88,9.88,9.87,9.87,80020.0,7.6533,7.6533,7.6455,7.6455,80020.0
2016-01-05 11:00:00,9.86,9.9,9.86,9.87,95908.0,7.6378,7.6687,7.6378,7.6455,95908.0
2016-01-05 11:05:00,9.87,9.89,9.87,9.89,204112.0,7.6455,7.661,7.6455,7.661,204112.0
2016-01-05 11:10:00,9.89,9.9,9.88,9.88,86144.0,7.661,7.6687,7.6533,7.6533,86144.0
2016-01-05 11:15:00,9.88,9.89,9.88,9.88,69760.0,7.6533,7.661,7.6533,7.6533,69760.0
2016-01-05 11:20:00,9.88,9.89,9.86,9.87,79192.0,7.6533,7.661,7.6378,7.6455,79192.0
2016-01-05 11:25:00,9.87,9.89,9.87,9.88,89572.0,7.6455,7.661,7.6455,7.6533,89572.0
2016-01-05 11:30:00,9.88,9.88,9.87,9.88,73744.0,7.6533,7.6533,7.6455,7.6533,73744.0
2016-01-05 11:35:00,9.88,9.89,9.87,9.87,68640.0,7.6533,7.661,7.6455,7.6455,68640.0
2016-01-05 11:40:00,9.87,9.88,9.86,9.87,72248.0,7.6455,7.6533,7.6378,7.6455,72248.0
2016-01-05 11:45:00,9.87,9.87,9.84,9.86,106148.0,7.6455,7.6455,7.6223,7.6378,106148.0
2016-01-05 11:50:00,9.86,9.87,9.86,9.86,35180.0,7.6378,7.6455,7.6378,7.6378,35180.0
2016-01-05 11:55:00,9.86,9.87,9.85,9.87,271512.0,7.6378,7.6455,7.63,7.6455,271512.0
2016-01-05 12:00:00,9.87,9.87,9.84,9.84,71956.0,7.6455,7.6455,7.6223,7.6223,71956.0
2016-01-05 12:05:00,9.84,9.85,9.83,9.83,81148.0,7.6223,7.63,7.6145,7.6145,81148.0
2016-01-05 12:10:00,9.83,9.83,9.82,9.82,83540.0,7.6145,7.6145,7.6068,7.6068,83540.0
2016-01-05 12:15:00,9.82,9.82,9.81,9.82,149296.0,7.6068,7.6068,7.599,7.6068,149296.0
2016-01-05 12:20:00,9.81,9.83,9.81,9.83,85816.0,7.599,7.6145,7.599,7.6145,85816.0
2016-01-05 12:25:00,9.83,9.84,9.82,9.83,37000.0,7.6145,7.6223,7.6068,7.6145,37000.0
2016-01-05 12:30:00,9.83,9.85,9.83,9.85,52480.0,7.6145,7.63,7.6145,7.63,52480.0
2016-01-05 12:35:00,9.84,9.86,9.84,9.86,47764.0,7.6223,7.6378,7.6223,7.6378,47764.0
2016-01-05 12:40:00,9.86,9.86,9.84,9.84,47012.0,7.6378,7.6378,7.6223,7.6223,47012.0
2016-01-05 12:45:00,9.84,9.85,9.83,9.85,30176.0,7.6223,7.63,7.6145,7.63,30176.0
2016-01-05 12:50:00,9.85,9.86,9.84,9.86,75004.0,7.63,7.6378,7.6223,7.6378,75004.0
2016-01-05 12:55:00,9.86,9.86,9.85,9.86,31564.0,7.6378,7.6378,7.63,7.6378,31564.0
2016-01-05 13:00:00,9.86,9.86,9.85,9.86,79716.0,7.6378,7.6378,7.63,7.6378,79716.0
2016-01-05 13:05:00,9.86,9.87,9.86,9.86,35616.0,7.6378,7.6455,7.6378,7.6378,35616.0
2016-01-05 13:10:00,9.86,9.88,9.85,9.85,42200.0,7.6378,7.6533,7.63,7.63,42200.0
2016-01-05 13:15:00,9.85,9.85,9.84,9.84,37720.0,7.63,7.63,7.6223,7.6223,37720.0
2016-01-05 13:20:00,9.84,9.85,9.84,9.84,37800.0,7.6223,7.63,7.6223,7.6223,37800.0
2016-01-05 13:25:00,9.84,9.84,9.83,9.84,50980.0,7.6223,7.6223,7.6145,7.6223,50980.0
2016-01-05 13:30:00,9.84,9.84,9.83,9.84,71412.0,7.6223,7.6223,7.6145,7.6223,71412.0
2016-01-05 13:35:00,9.84,9.86,9.84,9.85,89176.0,7.6223,7.6378,7.6223,7.63,89176.0
2016-01-05 13:40:00,9.85,9.88,9.85,9.88,67992.0,7.63,7.6533,7.63,7.6533,67992.0
2016-01-05 13:45:00,9.88,9.89,9.88,9.88,39092.0,7.6533,7.661,7.6533,7.6533,39092.0
2016-01-05 13:50:00,9.88,9.9,9.88,9.9,49972.0,7.6533,7.6687,7.6533,7.6687,49972.0
2016-01-05 13:55:00,9.9,9.91,9.9,9.9,103092.0,7.6687,7.6765,7.6687,7.6687,103092.0
2016-01-05 14:00:00,9.9,9.9,9.89,9.89,60168.0,7.6687,7.6687,7.661,7.661,60168.0
2016-01-05 14:05:00,9.9,9.91,9.89,9.91,45820.0,7.6687,7.6765,7.661,7.6765,45820.0
2016-01-05 14:10:00,9.91,9.91,9.9,9.9,482888.0,7.6765,7.6765,7.6687,7.6687,482888.0
2016-01-05 14:15:00,9.9,9.91,9.89,9.9,426084.0,7.6687,7.6765,7.661,7.6687,426084.0
2016-01-05 14:20:00,9.9,9.92,9.9,9.91,163340.0,7.6687,7.6842,7.6687,7.6765,163340.0
2016-01-05 14:25:00,9.91,9.91,9.9,9.91,111492.0,7.6765,7.6765,7.6687,7.6765,111492.0
2016-01-05 14:30:00,9.91,9.92,9.9,9.9,64388.0,7.6765,7.6842,7.6687,7.6687,64388.0
2016-01-05 14:35:00,9.9,9.91,9.9,9.91,58436.0,7.6687,7.6765,7.6687,7.6765,58436.0
2016-01-05 14:40:00,9.91,9.92,9.91,9.91,442980.0,7.6765,7.6842,7.6765,7.6765,442980.0
2016-01-05 14:45:00,9.91,9.94,9.91,9.94,169352.0,7.6765,7.6997,7.6765,7.6997,169352.0
2016-01-05 14:50:00,9.94,9.95,9.93,9.94,180236.0,7.6997,7.7075,7.692,7.6997,180236.0
2016-01-05 14:55:00,9.94,9.95,9.93,9.94,363588.0,7.6997,7.7075,7.692,7.6997,363588.0
2016-01-05 15:00:00,9.94,9.94,9.93,9.93,482492.0,7.6997,7.6997,7.692,7.692,482492.0
2016-01-05 15:05:00,9.93,9.93,9.92,9.93,309904.0,7.692,7.692,7.6842,7.692,309904.0
2016-01-05 15:10:00,9.92,9.94,9.92,9.94,368184.0,7.6842,7.6997,7.6842,7.6997,368184.0
2016-01-05 15:15:00,9.94,9.95,9.93,9.94,116632.0,7.6997,7.7075,7.692,7.6997,116632.0
2016-01-05 15:20:00,9.94,9.94,9.92,9.93,231792.0,7.6997,7.6997,7.6842,7.692,231792.0
2016-01-05 15:25:00,9.92,9.93,9.92,9.92,166912.0,7.6842,7.692,7.6842,7.6842,166912.0
2016-01-05 15:30:00,9.92,9.93,9.9,9.9,369556.0,7.6842,7.692,7.6687,7.6687,369556.0
2016-01-05 15:35:00,9.9,9.93,9.89,9.93,346372.0,7.6687,7.692,7.661,7.692,346372.0
2016-01-05 15:40:00,9.93,9.95,9.93,9.94,236652.0,7.692,7.7075,7.692,7.6997,236652.0
2016-01-05 15:45:00,9.94,9.96,9.93,9.95,264908.0,7.6997,7.7152,7.692,7.7075,264908.0
2016-01-05 15:50:00,9.95,9.96,9.94,9.94,284188.0,7.7075,7.7152,7.6997,7.6997,284188.0
2016-01-05 15:55:00,9.94,9.95,9.93,9.94,683308.0,7.6997,7.7075,7.692,7.6997,683308.0
2016-01-06 09:30:00,9.83,9.9,9.75,9.89,324792.0,7.6145,7.6687,7.5525,7.661,324792.0
2016-01-06 09:35:00,9.89,10.01,9.88,9.99,263708.0,7.661,7.754,7.6533,7.7385,263708.0
2016-01-06 09:40:00,9.98,10.01,9.96,10.01,256608.0,7.7307,7.754,7.7152,7.754,256608.0
2016-01-06 09:45:00,10.01,10.02,9.98,9.99,237172.0,7.754,7.7617,7.7307,7.7385,237172.0
2016-01-06 09:50:00,9.99,10.02,9.98,9.99,215420.0,7.7385,7.7617,7.7307,7.7385,215420.0
2016-01-06 09:55:00,9.99,10.01,9.97,10.0,211716.0,7.7385,7.754,7.723,7.7462,211716.0
2016-01-06 10:00:00,10.0,10.01,9.99,10.0,370044.0,7.7462,7.754,7.7385,7.7462,370044.0
2016-01-06 10:05:00,10.0,10.04,9.99,10.04,441528.0,7.7462,7.7772,7.7385,7.7772,441528.0
2016-01-06 10:10:00,10.04,10.05,10.02,10.04,243448.0,7.7772,7.7849,7.7617,7.7772,243448.0
2016-01-06 10:15:00,10.04,10.05,10.04,10.04,565904.0,7.7772,7.7849,7.7772,7.7772,565904.0
2016-01-06 10:20:00,10.04,10.06,10.03,10.06,109776.0,7.7772,7.7927,7.7694,7.7927,109776.0
2016-01-06 10:25:00,10.06,10.08,10.05,10.08,136800.0,7.7927,7.8082,7.7849,7.8082,136800.0
2016-01-06 10:30:00,10.08,10.09,10.06,10.07,785424.0,7.8082,7.8159,7.7927,7.8004,785424.0
2016-01-06 10:35:00,10.07,10.09,10.06,10.08,222988.0,7.8004,7.8159,7.7927,7.8082,222988.0
2016-01-06 10:40:00,10.08,10.09,10.07,10.07,246496.0,7.8082,7.8159,7.8004,7.8004,246496.0
2016-01-06 10:45:00,10.07,10.07,10.05,10.06,192792.0,7.8004,7.8004,7.7849,7.7927,192792.0
2016-01-06 10:50:00,10.06,10.06,10.03,10.03,226064.0,7.7927,7.7927,7.7694,7.7694,226064.0
2016-01-06 10:55:00,10.03,10.06,10.03,10.05,344848.0,7.7694,7.7927,7.7694,7.7849,344848.0
2016-01-06 11:00:00,10.05,10.09,10.05,10.09,148292.0,7.7849,7.8159,7.7849,7.8159,148292.0
2016-01-06 11:05:00,10.09,10.09,10.07,10.07,93324.0,7.8159,7.8159,7.8004,7.8004,93324.0
2016-01-06 11:10:00,10.07,10.07,10.04,10.06,170228.0,7.8004,7.8004,7.7772,7.7927,170228.0
2016-01-06 11:15:00,10.06,10.07,10.03,10.03,679788.0,7.7927,7.8004,7.7694,7.7694,679788.0
2016-01-06 11:20:00,10.03,10.04,10.02,10.02,361528.0,7.7694,7.7772,7.7617,7.7617,361528.0
2016-01-06 11:25:00,10.03,10.04,10.0,10.03,97964.0,7.7694,7.7772,7.7462,7.7694,97964.0
2016-01-06 11:30:00,10.03,10.05,10.03,10.05,69208.0,7.7694,7.7849,7.7694,7.7849,69208.0
2016-01-06 11:35:00,10.05,10.05,10.03,10.04,53276.0,7.7849,7.7849,7.7694,7.7772,53276.0
2016-01-06 11:40:00,10.04,10.05,10.02,10.02,47424.0,7.7772,7.7849,7.7617,7.7617,47424.0
2016-01-06 11:45:00,10.02,10.02,10.01,10.01,41756.0,7.7617,7.7617,7.754,7.754,41756.0
2016-01-06 11:50:00,10.01,10.01,10.0,10.0,42320.0,7.754,7.754,7.7462,7.7462,42320.0
2016-01-06 11:55:00,10.0,10.0,9.97,9.97,158512.0,7.7462,7.7462,7.723,7.723,158512.0
2016-01-06 12:00:00,9.97,9.97,9.95,9.95,133624.0,7.723,7.723,7.7075,7.7075,133624.0
2016-01-06 12:05:00,9.95,9.95,9.95,9.95,41052.0,7.7075,7.7075,7.7075,7.7075,41052.0
2016-01-06 12:10:00,9.95,9.97,9.94,9.96,109764.0,7.7075,7.723,7.6997,7.7152,109764.0
2016-01-06 12:15:00,9.96,9.96,9.93,9.94,91872.0,7.7152,7.7152,7.692,7.6997,91872.0
2016-01-06 12:20:00,9.94,9.96,9.93,9.96,104180.0,7.6997,7.7152,7.692,7.7152,104180.0
2016-01-06 12:25:00,9.96,9.97,9.95,9.97,67084.0,7.7152,7.723,7.7075,7.723,67084.0
2016-01-06 12:30:00,9.97,9.97,9.95,9.97,122340.0,7.723,7.723,7.7075,7.723,122340.0
2016-01-06 12:35:00,9.97,9.99,9.96,9.98,43492.0,7.723,7.7385,7.7152,7.7307,43492.0
2016-01-06 12:40:00,9.97,9.98,9.97,9.98,74432.0,7.723,7.7307,7.723,7.7307,74432.0
2016-01-06 12:45:00,9.98,10.0,9.98,10.0,47004.0,7.7307,7.7462,7.7307,7.7462,47004.0
2016-01-06 12:50:00,10.0,10.01,10.0,10.0,118192.0,7.7462,7.754,7.7462,7.7462,118192.0
2016-01-06 12:55:00,10.0,10.01,9.99,9.99,59184.0,7.7462,7.754,7.7385,7.7385,59184.0
2016-01-06 13:00:00,9.99,9.99,9.98,9.99,40220.0,7.7385,7.7385,7.7307,7.7385,40220.0
2016-01-06 13:05:00,9.99,9.99,9.98,9.98,55600.0,7.7385,7.7385,7.7307,7.7307,55600.0
2016-01-06 13:10:00,9.98,9.99,9.97,9.97,47796.0,7.7307,7.7385,7.723,7.723,47796.0
2016-01-06 13:15:00,9.97,9.98,9.97,9.97,24024.0,7.723,7.7307,7.723,7.723,24024.0
2016-01-06 13:20:00,9.97,9.98,9.96,9.98,60696.0,7.723,7.7307,7.7152,7.7307,60696.0
2016-01-06 13:25:00,9.98,9.99,9.98,9.98,69580.0,7.7307,7.7385,7.7307,7.7307,69580.0
2016-01-06 13:30:00,9.98,9.98,9.97,9.98,98296.0,7.7307,7.7307,7.723,7.7307,98296.0
2016-01-06 13:35:00,9.98,9.99,9.97,9.97,64492.0,7.7307,7.7385,7.723,7.723,64492.0
2016-01-06 13:40:00,9.97,9.97,9.95,9.95,63604.0,7.723,7.723,7.7075,7.7075,63604.0
2016-01-06 13:45:00,9.95,9.96,9.95,9.95,42972.0,7.7075,7.7152,7.7075,7.7075,42972.0
2016-01-06 13:50:00,9.95,9.97,9.95,9.95,76560.0,7.7075,7.723,7.7075,7.7075,76560.0
2016-01-06 13:55:00,9.95,9.95,9.94,9.95,48320.0,7.7075,7.7075,7.6997,7.7075,48320.0
2016-01-06 14:00:00,9.95,9.96,9.94,9.95,281612.0,7.7075,7.7152,7.6997,7.7075,281612.0
2016-01-06 14:05:00,9.96,9.98,9.94,9.97,206156.0,7.7152,7.7307,7.6997,7.723,206156.0
2016-01-06 14:10:00,9.98,9.98,9.96,9.97,80208.0,7.7307,7.7307,7.7152,7.723,80208.0
2016-01-06 14:15:00,9.97,9.99,9.97,9.99,79520.0,7.723,7.7385,7.723,7.7385,79520.0
2016-01-06 14:20:00,9.99,9.99,9.97,9.97,42840.0,7.7385,7.7385,7.723,7.723,42840.0
2016-01-06 14:25:00,9.98,9.98,9.96,9.96,64696.0,7.7307,7.7307,7.7152,7.7152,64696.0
2016-01-06 14:30:00,9.97,9.97,9.95,9.96,76752.0,7.723,7.723,7.7075,7.7152,76752.0
2016-01-06 14:35:00,9.96,9.97,9.94,9.94,80472.0,7.7152,7.723,7.6997,7.6997,80472.0
2016-01-06 14:40:00,9.95,9.95,9.92,9.93,147832.0,7.7075,7.7075,7.6842,7.692,147832.0
2016-01-06 14:45:00,9.93,9.93,9.9,9.9,117564.0,7.692,7.692,7.6687,7.6687,117564.0
2016-01-06 14:50:00,9.9,9.91,9.9,9.9,83936.0,7.6687,7.6765,7.6687,7.6687,83936.0
2016-01-06 14:55:00,9.9,9.92,9.89,9.92,158260.0,7.6687,7.6842,7.661,7.6842,158260.0
2016-01-06 15:00:00,9.92,9.92,9.91,9.92,129292.0,7.6842,7.6842,7.6765,7.6842,129292.0
2016-01-06 15:05:00,9.92,9.93,9.92,9.93,107436.0,7.6842,7.692,7.6842,7.692,107436.0
2016-01-06 15:10:00,9.93,9.94,9.93,9.93,171320.0,7.692,7.6997,7.692,7.692,171320.0
2016-01-06 15:15:00,9.94,9.95,9.93,9.95,77892.0,7.6997,7.7075,7.692,7.7075,77892.0
2016-01-06 15:20:00,9.95,9.95,9.93,9.95,96392.0,7.7075,7.7075,7.692,7.7075,96392.0
2016-01-06 15:25:00,9.95,9.97,9.94,9.97,134380.0,7.7075,7.723,7.6997,7.723,134380.0
2016-01-06 15:30:00,9.97,9.98,9.96,9.97,144880.0,7.723,7.7307,7.7152,7.723,144880.0
2016-01-06 15:35:00,9.97,9.99,9.97,9.98,105292.0,7.723,7.7385,7.723,7.7307,105292.0
2016-01-06 15:40:00,9.98,9.99,9.97,9.99,144748.0,7.7307,7.7385,7.723,7.7385,144748.0
2016-01-06 15:45:00,9.98,9.98,9.96,9.97,198336.0,7.7307,7.7307,7.7152,7.723,198336.0
2016-01-06 15:50:00,9.97,9.97,9.94,9.96,193420.0,7.723,7.723,7.6997,7.7152,193420.0
2016-01-06 15:55:00,9.96,9.97,9.95,9.97,700500.0,7.7152,7.723,7.7075,7.723,700500.0
2016-01-07 09:30:00,9.8,9.8,9.74,9.74,127620.0,7.5913,7.5913,7.5448,7.5448,127620.0
2016-01-07 09:35:00,9.74,9.81,9.73,9.8,149168.0,7.5448,7.599,7.5371,7.5913,149168.0
2016-01-07 09:40:00,9.8,9.86,9.8,9.82,297416.0,7.5913,7.6378,7.5913,7.6068,297416.0
2016-01-07 09:45:00,9.82,9.85,9.81,9.85,190764.0,7.6068,7.63,7.599,7.63,190764.0
2016-01-07 09:50:00,9.85,9.85,9.83,9.85,66800.0,7.63,7.63,7.6145,7.63,66800.0
2016-01-07 09:55:00,9.85,9.85,9.82,9.83,83280.0,7.63,7.63,7.6068,7.6145,83280.0
2016-01-07 10:00:00,9.83,9.84,9.81,9.82,95436.0,7.6145,7.6223,7.599,7.6068,95436.0
2016-01-07 10:05:00,9.82,9.82,9.8,9.81,99832.0,7.6068,7.6068,7.5913,7.599,99832.0
2016-01-07 10:10:00,9.81,9.82,9.79,9.82,90564.0,7.599,7.6068,7.5835,7.6068,90564.0
2016-01-07 10:15:00,9.83,9.84,9.82,9.84,100740.0,7.6145,7.6223,7.6068,7.6223,100740.0
2016-01-07 10:20:00,9.83,9.84,9.81,9.81,116888.0,7.6145,7.6223,7.599,7.599,116888.0
2016-01-07 10:25:00,9.81,9.85,9.81,9.84,246584.0,7.599,7.63,7.599,7.6223,246584.0
2016-01-07 10:30:00,9.84,9.87,9.84,9.87,86768.0,7.6223,7.6455,7.6223,7.6455,86768.0
2016-01-07 10:35:00,9.87,9.88,9.86,9.87,90604.0,7.6455,7.6533,7.6378,7.6455,90604.0
2016-01-07 10:40:00,9.88,9.88,9.85,9.85,89460.0,7.6533,7.6533,7.63,7.63,89460.0
2016-01-07 10:45:00,9.85,9.87,9.85,9.87,62248.0,7.63,7.6455,7.63,7.6455,62248.0
2016-01-07 10:50:00,9.87,9.9,9.85,9.89,129860.0,7.6455,7.6687,7.63,7.661,129860.0
2016-01-07 10:55:00,9.89,9.9,9.88,9.9,60368.0,7.661,7.6687,7.6533,7.6687,60368.0
2016-01-07 11:00:00,9.89,9.9,9.89,9.9,39964.0,7.661,7.6687,7.661,7.6687,39964.0
2016-01-07 11:05:00,9.9,9.9,9.87,9.88,112012.0,7.6687,7.6687,7.6455,7.6533,112012.0
2016-01-07 11:10:00,9.88,9.88,9.85,9.85,93340.0,7.6533,7.6533,7.63,7.63,93340.0
2016-01-07 11:15:00,9.85,9.86,9.83,9.84,120812.0,7.63,7.6378,7.6145,7.6223,120812.0
2016-01-07 11:20:00,9.84,9.85,9.82,9.83,100216.0,7.6223,7.63,7.6068,7.6145,100216.0
2016-01-07 11:25:00,9.83,9.85,9.82,9.83,138232.0,7.6145,7.63,7.6068,7.6145,138232.0
2016-01-07 11:30:00,9.84,9.85,9.82,9.83,128328.0,7.6223,7.63,7.6068,7.6145,128328.0
2016-01-07 11:35:00,9.83,9.85,9.83,9.84,70840.0,7.6145,7.63,7.6145,7.6223,70840.0
2016-01-07 11:40:00,9.84,9.84,9.82,9.83,119268.0,7.6223,7.6223,7.6068,7.6145,119268.0
2016-01-07 11:45:00,9.83,9.83,9.78,9.79,117908.0,7.6145,7.6145,7.5758,7.5835,117908.0
2016-01-07 11:50:00,9.79,9.8,9.78,9.79,39152.0,7.5835,7.5913,7.5758,7.5835,39152.0
2016-01-07 11:55:00,9.79,9.79,9.78,9.78,40968.0,7.5835,7.5835,7.5758,7.5758,40968.0
2016-01-07 12:00:00,9.78,9.8,9.78,9.79,47428.0,7.5758,7.5913,7.5758,7.5835,47428.0
2016-01-07 12:05:00,9.79,9.8,9.78,9.79,33668.0,7.5835,7.5913,7.5758,7.5835,33668.0
2016-01-07 12:10:00,9.79,9.82,9.79,9.81,236640.0,7.5835,7.6068,7.5835,7.599,236640.0
2016-01-07 12:15:00,9.81,9.84,9.81,9.83,110460.0,7.599,7.6223,7.599,7.6145,110460.0
2016-01-07 12:20:00,9.83,9.83,9.81,9.81,167428.0,7.6145,7.6145,7.599,7.599,167428.0
2016-01-07 12:25:00,9.81,9.81,9.8,9.81,122244.0,7.599,7.599,7.5913,7.599,122244.0
2016-01-07 12:30:00,9.81,9.82,9.81,9.82,177000.0,7.599,7.6068,7.599,7.6068,177000.0
2016-01-07 12:35:00,9.82,9.82,9.79,9.8,147816.0,7.6068,7.6068,7.5835,7.5913,147816.0
2016-01-07 12:40:00,9.8,9.81,9.8,9.81,58700.0,7.5913,7.599,7.5913,7.599,58700.0
2016-01-07 12:45:00,9.81,9.82,9.81,9.81,251988.0,7.599,7.6068,7.599,7.599,251988.0
2016-01-07 12:50:00,9.81,9.81,9.79,9.79,102728.0,7.599,7.599,7.5835,7.5835,102728.0
2016-01-07 12:55:00,9.79,9.79,9.76,9.77,97368.0,7.5835,7.5835,7.5603,7.568,97368.0
2016-01-07 13:00:00,9.77,9.77,9.74,9.74,46440.0,7.568,7.568,7.5448,7.5448,46440.0
2016-01-07 13:05:00,9.74,9.74,9.71,9.71,70968.0,7.5448,7.5448,7.5216,7.5216,70968.0
2016-01-07 13:10:00,9.72,9.72,9.69,9.71,84980.0,7.5293,7.5293,7.5061,7.5216,84980.0
2016-01-07 13:15:00,9.71,9.71,9.7,9.7,68772.0,7.5216,7.5216,7.5138,7.5138,68772.0
2016-01-07 13:20:00,9.7,9.7,9.68,9.7,94544.0,7.5138,7.5138,7.4983,7.5138,94544.0
2016-01-07 13:25:00,9.7,9.72,9.7,9.7,65204.0,7.5138,7.5293,7.5138,7.5138,65204.0
2016-01-07 13:30:00,9.7,9.7,9.69,9.69,58136.0,7.5138,7.5138,7.5061,7.5061,58136.0
2016-01-07 13:35:00,9.7,9.7,9.66,9.68,63908.0,7.5138,7.5138,7.4828,7.4983,63908.0
2016-01-07 13:40:00,9.68,9.69,9.67,9.68,52120.0,7.4983,7.5061,7.4906,7.4983,52120.0
2016-01-07 13:45:00,9.69,9.7,9.68,9.69,57604.0,7.5061,7.5138,7.4983,7.5061,57604.0
2016-01-07 13:50:00,9.69,9.71,9.69,9.71,76792.0,7.5061,7.5216,7.5061,7.5216,76792.0
2016-01-07 13:55:00,9.7,9.71,9.7,9.71,71708.0,7.5138,7.5216,7.5138,7.5216,71708.0
2016-01-07 14:00:00,9.71,9.72,9.71,9.72,103196.0,7.5216,7.5293,7.5216,7.5293,103196.0
2016-01-07 14:05:00,9.72,9.72,9.71,9.71,74692.0,7.5293,7.5293,7.5216,7.5216,74692.0
2016-01-07 14:10:00,9.71,9.72,9.7,9.71,70592.0,7.5216,7.5293,7.5138,7.5216,70592.0
2016-01-07 14:15:00,9.71,9.71,9.7,9.71,109652.0,7.5216,7.5216,7.5138,7.5216,109652.0
2016-01-07 14:20:00,9.71,9.72,9.7,9.71,44656.0,7.5216,7.5293,7.5138,7.5216,44656.0
2016-01-07 14:25:00,9.71,9.71,9.7,9.7,105128.0,7.5216,7.5216,7.5138,7.5138,105128.0
2016-01-07 14:30:00,9.7,9.72,9.7,9.71,130072.0,7.5138,7.5293,7.5138,7.5216,130072.0
2016-01-07 14:35:00,9.71,9.74,9.71,9.73,66108.0,7.5216,7.5448,7.5216,7.5371,66108.0
2016-01-07 14:40:00,9.74,9.76,9.73,9.75,104088.0,7.5448,7.5603,7.5371,7.5525,104088.0
2016-01-07 14:45:00,9.75,9.76,9.74,9.75,96156.0,7.5525,7.5603,7.5448,7.5525,96156.0
2016-01-07 14:50:00,9.76,9.76,9.74,9.75,80736.0,7.5603,7.5603,7.5448,7.5525,80736.0
2016-01-07 14:55:00,9.75,9.75,9.72,9.73,89100.0,7.5525,7.5525,7.5293,7.5371,89100.0
2016-01-07 15:00:00,9.72,9.73,9.71,9.71,67564.0,7.5293,7.5371,7.5216,7.5216,67564.0
2016-01-07 15:05:00,9.72,9.74,9.72,9.74,84772.0,7.5293,7.5448,7.5293,7.5448,84772.0
2016-01-07 15:10:00,9.74,9.75,9.72,9.73,121080.0,7.5448,7.5525,7.5293,7.5371,121080.0
2016-01-07 15:15:00,9.74,9.74,9.72,9.73,87060.0,7.5448,7.5448,7.5293,7.5371,87060.0
2016-01-07 15:20:00,9.73,9.73,9.71,9.72,104316.0,7.5371,7.5371,7.5216,7.5293,104316.0
2016-01-07 15:25:00,9.72,9.72,9.7,9.71,78568.0,7.5293,7.5293,7.5138,7.5216,78568.0
2016-01-07 15:30:00,9.71,9.75,9.71,9.75,316900.0,7.5216,7.5525,7.5216,7.5525,316900.0
2016-01-07 15:35:00,9.75,9.77,9.75,9.77,147816.0,7.5525,7.568,7.5525,7.568,147816.0
2016-01-07 15:40:00,9.77,9.77,9.74,9.74,150348.0,7.568,7.568,7.5448,7.5448,150348.0
2016-01-07 15:45:00,9.74,9.77,9.74,9.76,151000.0,7.5448,7.568,7.5448,7.5603,151000.0
2016-01-07 15:50:00,9.76,9.76,9.74,9.76,412124.0,7.5603,7.5603,7.5448,7.5603,412124.0
2016-01-07 15:55:00,9.76,9.77,9.73,9.76,1538708.0,7.5603,7.568,7.5371,7.5603,1538708.0
2016-01-08 09:30:00,9.82,9.9,9.8,9.88,277040.0,7.6068,7.6687,7.5913,7.6533,277040.0
2016-01-08 09:35:00,9.88,9.89,9.77,9.79,393592.0,7.6533,7.661,7.568,7.5835,393592.0
2016-01-08 09:40:00,9.79,9.8,9.73,9.74,84616.0,7.5835,7.5913,7.5371,7.5448,84616.0
2016-01-08 09:45:00,9.74,9.77,9.74,9.76,111688.0,7.5448,7.568,7.5448,7.5603,111688.0
2016-01-08 09:50:00,9.76,9.78,9.74,9.76,73824.0,7.5603,7.5758,7.5448,7.5603,73824.0
2016-01-08 09:55:00,9.76,9.78,9.74,9.76,40512.0,7.5603,7.5758,7.5448,7.5603,40512.0
2016-01-08 10:00:00,9.77,9.77,9.72,9.72,133708.0,7.568,7.568,7.5293,7.5293,133708.0
2016-01-08 10:05:00,9.72,9.74,9.72,9.73,98296.0,7.5293,7.5448,7.5293,7.5371,98296.0
2016-01-08 10:10:00,9.73,9.74,9.71,9.72,98512.0,7.5371,7.5448,7.5216,7.5293,98512.0
2016-01-08 10:15:00,9.73,9.75,9.72,9.73,52092.0,7.5371,7.5525,7.5293,7.5371,52092.0
2016-01-08 10:20:00,9.73,9.75,9.72,9.74,84196.0,7.5371,7.5525,7.5293,7.5448,84196.0
2016-01-08 10:25:00,9.74,9.77,9.74,9.74,63440.0,7.5448,7.568,7.5448,7.5448,63440.0
2016-01-08 10:30:00,9.74,9.76,9.74,9.76,53088.0,7.5448,7.5603,7.5448,7.5603,53088.0
2016-01-08 10:35:00,9.76,9.76,9.74,9.74,61436.0,7.5603,7.5603,7.5448,7.5448,61436.0
2016-01-08 10:40:00,9.74,9.75,9.73,9.74,55620.0,7.5448,7.5525,7.5371,7.5448,55620.0
2016-01-08 10:45:00,9.74,9.77,9.74,9.77,71912.0,7.5448,7.568,7.5448,7.568,71912.0
2016-01-08 10:50:00,9.77,9.77,9.74,9.74,45248.0,7.568,7.568,7.5448,7.5448,45248.0
2016-01-08 10:55:00,9.74,9.76,9.73,9.75,37428.0,7.5448,7.5603,7.5371,7.5525,37428.0
2016-01-08 11:00:00,9.75,9.76,9.75,9.75,47936.0,7.5525,7.5603,7.5525,7.5525,47936.0
2016-01-08 11:05:00,9.76,9.77,9.74,9.74,78796.0,7.5603,7.568,7.5448,7.5448,78796.0
2016-01-08 11:10:00,9.74,9.75,9.74,9.74,42412.0,7.5448,7.5525,7.5448,7.5448,42412.0
2016-01-08 11:15:00,9.74,9.75,9.74,9.74,46620.0,7.5448,7.5525,7.5448,7.5448,46620.0
2016-01-08 11:20:00,9.74,9.77,9.74,9.76,76892.0,7.5448,7.568,7.5448,7.5603,76892.0
2016-01-08 11:25:00,9.76,9.76,9.73,9.74,31340.0,7.5603,7.5603,7.5371,7.5448,31340.0
2016-01-08 11:30:00,9.74,9.74,9.72,9.72,66128.0,7.5448,7.5448,7.5293,7.5293,66128.0
2016-01-08 11:35:00,9.72,9.75,9.71,9.75,211688.0,7.5293,7.5525,7.5216,7.5525,211688.0
2016-01-08 11:40:00,9.75,9.77,9.74,9.77,154196.0,7.5525,7.568,7.5448,7.568,154196.0
2016-01-08 11:45:00,9.77,9.78,9.76,9.78,51640.0,7.568,7.5758,7.5603,7.5758,51640.0
2016-01-08 11:50:00,9.78,9.81,9.77,9.81,71328.0,7.5758,7.599,7.568,7.599,71328.0
2016-01-08 11:55:00,9.8,9.81,9.78,9.79,110220.0,7.5913,7.599,7.5758,7.5835,110220.0
2016-01-08 12:00:00,9.79,9.8,9.78,9.79,69652.0,7.5835,7.5913,7.5758,7.5835,69652.0
2016-01-08 12:05:00,9.79,9.81,9.79,9.81,112532.0,7.5835,7.599,7.5835,7.599,112532.0
2016-01-08 12:10:00,9.81,9.81,9.8,9.8,52808.0,7.599,7.599,7.5913,7.5913,52808.0
2016-01-08 12:15:00,9.8,9.83,9.8,9.83,59852.0,7.5913,7.6145,7.5913,7.6145,59852.0
2016-01-08 12:20:00,9.83,9.85,9.82,9.84,96408.0,7.6145,7.63,7.6068,7.6223,96408.0
2016-01-08 12:25:00,9.84,9.87,9.84,9.86,168204.0,7.6223,7.6455,7.6223,7.6378,168204.0
2016-01-08 12:30:00,9.86,9.86,9.82,9.82,206452.0,7.6378,7.6378,7.6068,7.6068,206452.0
2016-01-08 12:35:00,9.82,9.84,9.81,9.83,142184.0,7.6068,7.6223,7.599,7.6145,142184.0
2016-01-08 12:40:00,9.83,9.84,9.83,9.84,65060.0,7.6145,7.6223,7.6145,7.6223,65060.0
2016-01-08 12:45:00,9.84,9.85,9.84,9.84,100880.0,7.6223,7.63,7.6223,7.6223,100880.0
2016-01-08 12:50:00,9.84,9.84,9.81,9.82,62864.0,7.6223,7.6223,7.599,7.6068,62864.0
2016-01-08 12:55:00,9.82,9.82,9.81,9.82,58712.0,7.6068,7.6068,7.599,7.6068,58712.0
2016-01-08 13:00:00,9.82,9.84,9.82,9.82,88280.0,7.6068,7.6223,7.6068,7.6068,88280.0
2016-01-08 13:05:00,9.82,9.82,9.81,9.82,57320.0,7.6068,7.6068,7.599,7.6068,57320.0
2016-01-08 13:10:00,9.82,9.82,9.81,9.82,56912.0,7.6068,7.6068,7.599,7.6068,56912.0
2016-01-08 13:15:00,9.82,9.82,9.8,9.82,46400.0,7.6068,7.6068,7.5913,7.6068,46400.0
2016-01-08 13:20:00,9.82,9.83,9.8,9.8,99632.0,7.6068,7.6145,7.5913,7.5913,99632.0
2016-01-08 13:25:00,9.79,9.8,9.79,9.79,106476.0,7.5835,7.5913,7.5835,7.5835,106476.0
2016-01-08 13:30:00,9.79,9.81,9.79,9.8,66436.0,7.5835,7.599,7.5835,7.5913,66436.0
2016-01-08 13:35:00,9.81,9.81,9.79,9.79,126096.0,7.599,7.599,7.5835,7.5835,126096.0
2016-01-08 13:40:00,9.79,9.8,9.79,9.79,61588.0,7.5835,7.5913,7.5835,7.5835,61588.0
2016-01-08 13:45:00,9.79,9.79,9.77,9.77,124048.0,7.5835,7.5835,7.568,7.568,124048.0
2016-01-08 13:50:00,9.78,9.78,9.77,9.78,52216.0,7.5758,7.5758,7.568,7.5758,52216.0
2016-01-08 13:55:00,9.78,9.79,9.77,9.78,280760.0,7.5758,7.5835,7.568,7.5758,280760.0
2016-01-08 14:00:00,9.78,9.8,9.78,9.8,153664.0,7.5758,7.5913,7.5758,7.5913,153664.0
2016-01-08 14:05:00,9.8,9.8,9.78,9.78,144872.0,7.5913,7.5913,7.5758,7.5758,144872.0
2016-01-08 14:10:00,9.78,9.78,9.77,9.78,89936.0,7.5758,7.5758,7.568,7.5758,89936.0
2016-01-08 14:15:00,9.78,9.78,9.76,9.78,128688.0,7.5758,7.5758,7.5603,7.5758,128688.0
2016-01-08 14:20:00,9.78,9.78,9.76,9.76,95212.0,7.5758,7.5758,7.5603,7.5603,95212.0
2016-01-08 14:25:00,9.76,9.76,9.74,9.75,95028.0,7.5603,7.5603,7.5448,7.5525,95028.0
2016-01-08 14:30:00,9.75,9.77,9.75,9.76,95940.0,7.5525,7.568,7.5525,7.5603,95940.0
2016-01-08 14:35:00,9.76,9.77,9.74,9.76,70560.0,7.5603,7.568,7.5448,7.5603,70560.0
2016-01-08 14:40:00,9.76,9.78,9.75,9.78,69944.0,7.5603,7.5758,7.5525,7.5758,69944.0
2016-01-08 14:45:00,9.78,9.78,9.77,9.77,81924.0,7.5758,7.5758,7.568,7.568,81924.0
2016-01-08 14:50:00,9.78,9.78,9.75,9.76,79448.0,7.5758,7.5758,7.5525,7.5603,79448.0
2016-01-08 14:55:00,9.76,9.76,9.74,9.74,74112.0,7.5603,7.5603,7.5448,7.5448,74112.0
2016-01-08 15:00:00,9.75,9.76,9.74,9.76,145924.0,7.5525,7.5603,7.5448,7.5603,145924.0
2016-01-08 15:05:00,9.76,9.76,9.75,9.75,97240.0,7.5603,7.5603,7.5525,7.5525,97240.0
2016-01-08 15:10:00,9.75,9.75,9.74,9.75,128252.0,7.5525,7.5525,7.5448,7.5525,128252.0
2016-01-08 15:15:00,9.75,9.77,9.74,9.74,106108.0,7.5525,7.568,7.5448,7.5448,106108.0
2016-01-08 15:20:00,9.74,9.75,9.74,9.75,193184.0,7.5448,7.5525,7.5448,7.5525,193184.0
2016-01-08 15:25:00,9.75,9.76,9.73,9.74,137388.0,7.5525,7.5603,7.5371,7.5448,137388.0
2016-01-08 15:30:00,9.74,9.74,9.72,9.72,121236.0,7.5448,7.5448,7.5293,7.5293,121236.0
2016-01-08 15:35:00,9.72,9.73,9.7,9.71,169300.0,7.5293,7.5371,7.5138,7.5216,169300.0
2016-01-08 15:40:00,9.71,9.72,9.7,9.71,223096.0,7.5216,7.5293,7.5138,7.5216,223096.0
2016-01-08 15:45:00,9.71,9.71,9.68,9.69,379160.0,7.5216,7.5216,7.4983,7.5061,379160.0
2016-01-08 15:50:00,9.68,9.7,9.67,9.67,426040.0,7.4983,7.5138,7.4906,7.4906,426040.0
2016-01-08 15:55:00,9.67,9.7,9.67,9.7,1067028.0,7.4906,7.5138,7.4906,7.5138,1067028.0
2016-01-11 09:30:00,9.76,9.78,9.69,9.71,550212.0,7.5603,7.5758,7.5061,7.5216,550212.0
2016-01-11 09:35:00,9.71,9.72,9.68,9.7,287252.0,7.5216,7.5293,7.4983,7.5138,287252.0
2016-01-11 09:40:00,9.7,9.71,9.66,9.71,143640.0,7.5138,7.5216,7.4828,7.5216,143640.0
2016-01-11 09:45:00,9.7,9.72,9.69,9.7,119328.0,7.5138,7.5293,7.5061,7.5138,119328.0
2016-01-11 09:50:00,9.7,9.7,9.68,9.68,527124.0,7.5138,7.5138,7.4983,7.4983,527124.0
2016-01-11 09:55:00,9.69,9.71,9.68,9.71,92952.0,7.5061,7.5216,7.4983,7.5216,92952.0
2016-01-11 10:00:00,9.7,9.71,9.69,9.7,150060.0,7.5138,7.5216,7.5061,7.5138,150060.0
2016-01-11 10:05:00,9.69,9.7,9.69,9.7,106152.0,7.5061,7.5138,7.5061,7.5138,106152.0
2016-01-11 10:10:00,9.7,9.7,9.69,9.69,112800.0,7.5138,7.5138,7.5061,7.5061,112800.0
2016-01-11 10:15:00,9.69,9.7,9.68,9.69,188528.0,7.5061,7.5138,7.4983,7.5061,188528.0
2016-01-11 10:20:00,9.69,9.74,9.69,9.74,125620.0,7.5061,7.5448,7.5061,7.5448,125620.0
2016-01-11 10:25:00,9.74,9.74,9.72,9.72,77652.0,7.5448,7.5448,7.5293,7.5293,77652.0
2016-01-11 10:30:00,9.72,9.74,9.72,9.73,129336.0,7.5293,7.5448,7.5293,7.5371,129336.0
2016-01-11 10:35:00,9.73,9.74,9.71,9.71,81880.0,7.5371,7.5448,7.5216,7.5216,81880.0
2016-01-11 10:40:00,9.71,9.73,9.71,9.73,126680.0,7.5216,7.5371,7.5216,7.5371,126680.0
2016-01-11 10:45:00,9.73,9.74,9.71,9.71,127704.0,7.5371,7.5448,7.5216,7.5216,127704.0
2016-01-11 10:50:00,9.71,9.72,9.69,9.7,160088.0,7.5216,7.5293,7.5061,7.5138,160088.0
2016-01-11 10:55:00,9.7,9.71,9.69,9.7,161348.0,7.5138,7.5216,7.5061,7.5138,161348.0
2016-01-11 11:00:00,9.7,9.72,9.69,9.69,232460.0,7.5138,7.5293,7.5061,7.5061,232460.0
2016-01-11 11:05:00,9.69,9.7,9.68,9.68,118220.0,7.5061,7.5138,7.4983,7.4983,118220.0
2016-01-11 11:10:00,9.69,9.71,9.69,9.71,96272.0,7.5061,7.5216,7.5061,7.5216,96272.0
2016-01-11 11:15:00,9.71,9.72,9.71,9.71,134104.0,7.5216,7.5293,7.5216,7.5216,134104.0
2016-01-11 11:20:00,9.71,9.71,9.69,9.7,151824.0,7.5216,7.5216,7.5061,7.5138,151824.0
2016-01-11 11:25:00,9.7,9.72,9.69,9.71,148356.0,7.5138,7.5293,7.5061,7.5216,148356.0
2016-01-11 11:30:00,9.71,9.71,9.7,9.71,188332.0,7.5216,7.5216,7.5138,7.5216,188332.0
2016-01-11 11:35:00,9.71,9.72,9.7,9.7,138884.0,7.5216,7.5293,7.5138,7.5138,138884.0
2016-01-11 11:40:00,9.71,9.72,9.7,9.7,132900.0,7.5216,7.5293,7.5138,7.5138,132900.0
2016-01-11 11:45:00,9.71,9.72,9.7,9.71,56336.0,7.5216,7.5293,7.5138,7.5216,56336.0
2016-01-11 11:50:00,9.71,9.74,9.71,9.74,115460.0,7.5216,7.5448,7.5216,7.5448,115460.0
2016-01-11 11:55:00,9.74,9.74,9.73,9.74,211580.0,7.5448,7.5448,7.5371,7.5448,211580.0
2016-01-11 12:00:00,9.74,9.74,9.72,9.72,159072.0,7.5448,7.5448,7.5293,7.5293,159072.0
2016-01-11 12:05:00,9.72,9.72,9.71,9.71,62312.0,7.5293,7.5293,7.5216,7.5216,62312.0
2016-01-11 12:10:00,9.71,9.72,9.7,9.71,77104.0,7.5216,7.5293,7.5138,7.5216,77104.0
2016-01-11 12:15:00,9.71,9.72,9.71,9.71,94304.0,7.5216,7.5293,7.5216,7.5216,94304.0
2016-01-11 12:20:00,9.71,9.72,9.7,9.72,79776.0,7.5216,7.5293,7.5138,7.5293,79776.0
2016-01-11 12:25:00,9.72,9.72,9.7,9.72,46160.0,7.5293,7.5293,7.5138,7.5293,46160.0
2016-01-11 12:30:00,9.72,9.75,9.72,9.75,275680.0,7.5293,7.5525,7.5293,7.5525,275680.0
2016-01-11 12:35:00,9.75,9.76,9.74,9.75,123416.0,7.5525,7.5603,7.5448,7.5525,123416.0
2016-01-11 12:40:00,9.75,9.75,9.72,9.72,195764.0,7.5525,7.5525,7.5293,7.5293,195764.0
2016-01-11 12:45:00,9.73,9.73,9.72,9.72,72340.0,7.5371,7.5371,7.5293,7.5293,72340.0
2016-01-11 12:50:00,9.72,9.73,9.71,9.71,84400.0,7.5293,7.5371,7.5216,7.5216,84400.0
2016-01-11 12:55:00,9.71,9.72,9.7,9.71,83152.0,7.5216,7.5293,7.5138,7.5216,83152.0
2016-01-11 13:00:00,9.72,9.72,9.7,9.72,286288.0,7.5293,7.5293,7.5138,7.5293,286288.0
2016-01-11 13:05:00,9.72,9.72,9.7,9.7,172180.0,7.5293,7.5293,7.5138,7.5138,172180.0
2016-01-11 13:10:00,9.7,9.71,9.69,9.69,137360.0,7.5138,7.5216,7.5061,7.5061,137360.0
2016-01-11 13:15:00,9.69,9.7,9.68,9.7,69916.0,7.5061,7.5138,7.4983,7.5138,69916.0
2016-01-11 13:20:00,9.7,9.7,9.69,9.7,85076.0,7.5138,7.5138,7.5061,7.5138,85076.0
2016-01-11 13:25:00,9.7,9.7,9.69,9.69,97908.0,7.5138,7.5138,7.5061,7.5061,97908.0
2016-01-11 13:30:00,9.69,9.69,9.68,9.68,57808.0,7.5061,7.5061,7.4983,7.4983,57808.0
2016-01-11 13:35:00,9.68,9.68,9.66,9.68,94976.0,7.4983,7.4983,7.4828,7.4983,94976.0
2016-01-11 13:40:00,9.68,9.68,9.66,9.66,64540.0,7.4983,7.4983,7.4828,7.4828,64540.0
2016-01-11 13:45:00,9.67,9.67,9.64,9.64,331960.0,7.4906,7.4906,7.4673,7.4673,331960.0
2016-01-11 13:50:00,9.64,9.64,9.63,9.63,98488.0,7.4673,7.4673,7.4596,7.4596,98488.0
2016-01-11 13:55:00,9.63,9.64,9.63,9.64,112748.0,7.4596,7.4673,7.4596,7.4673,112748.0
2016-01-11 14:00:00,9.64,9.67,9.64,9.67,204268.0,7.4673,7.4906,7.4673,7.4906,204268.0
2016-01-11 14:05:00,9.67,9.67,9.65,9.65,102472.0,7.4906,7.4906,7.4751,7.4751,102472.0
2016-01-11 14:10:00,9.66,9.7,9.65,9.68,376844.0,7.4828,7.5138,7.4751,7.4983,376844.0
2016-01-11 14:15:00,9.68,9.7,9.68,9.7,139760.0,7.4983,7.5138,7.4983,7.5138,139760.0
2016-01-11 14:20:00,9.7,9.7,9.68,9.69,63456.0,7.5138,7.5138,7.4983,7.5061,63456.0
2016-01-11 14:25:00,9.69,9.71,9.68,9.7,689256.0,7.5061,7.5216,7.4983,7.5138,689256.0
2016-01-11 14:30:00,9.7,9.71,9.68,9.69,106580.0,7.5138,7.5216,7.4983,7.5061,106580.0
2016-01-11 14:35:00,9.7,9.7,9.69,9.7,80004.0,7.5138,7.5138,7.5061,7.5138,80004.0
2016-01-11 14:40:00,9.7,9.71,9.7,9.7,70740.0,7.5138,7.5216,7.5138,7.5138,70740.0
2016-01-11 14:45:00,9.71,9.72,9.7,9.71,208056.0,7.5216,7.5293,7.5138,7.5216,208056.0
2016-01-11 14:50:00,9.71,9.71,9.69,9.69,212852.0,7.5216,7.5216,7.5061,7.5061,212852.0
2016-01-11 14:55:00,9.69,9.7,9.68,9.68,108532.0,7.5061,7.5138,7.4983,7.4983,108532.0
2016-01-11 15:00:00,9.69,9.7,9.68,9.69,102588.0,7.5061,7.5138,7.4983,7.5061,102588.0
2016-01-11 15:05:00,9.69,9.7,9.67,9.67,227888.0,7.5061,7.5138,7.4906,7.4906,227888.0
2016-01-11 15:10:00,9.67,9.67,9.66,9.66,165536.0,7.4906,7.4906,7.4828,7.4828,165536.0
2016-01-11 15:15:00,9.66,9.66,9.65,9.66,185708.0,7.4828,7.4828,7.4751,7.4828,185708.0
2016-01-11 15:20:00,9.66,9.69,9.65,9.69,274796.0,7.4828,7.5061,7.4751,7.5061,274796.0
2016-01-11 15:25:00,9.69,9.72,9.69,9.71,493488.0,7.5061,7.5293,7.5061,7.5216,493488.0
2016-01-11 15:30:00,9.71,9.74,9.71,9.73,441904.0,7.5216,7.5448,7.5216,7.5371,441904.0
2016-01-11 15:35:00,9.73,9.76,9.73,9.74,412816.0,7.5371,7.5603,7.5371,7.5448,412816.0
2016-01-11 15:40:00,9.74,9.76,9.74,9.75,837912.0,7.5448,7.5603,7.5448,7.5525,837912.0
2016-01-11 15:45:00,9.75,9.75,9.72,9.73,712280.0,7.5525,7.5525,7.5293,7.5371,712280.0
2016-01-11 15:50:00,9.73,9.75,9.72,9.74,498500.0,7.5371,7.5525,7.5293,7.5448,498500.0
2016-01-11 15:55:00,9.74,9.74,9.72,9.72,742856.0,7.5448,7.5448,7.5293,7.5293,742856.0
2016-01-12 09:30:00,9.77,9.81,9.74,9.8,136540.0,7.568,7.599,7.5448,7.5913,136540.0
2016-01-12 09:35:00,9.8,9.83,9.8,9.82,106692.0,7.5913,7.6145,7.5913,7.6068,106692.0
2016-01-12 09:40:00,9.82,9.87,9.82,9.87,64484.0,7.6068,7.6455,7.6068,7.6455,64484.0
2016-01-12 09:45:00,9.87,9.88,9.86,9.87,87556.0,7.6455,7.6533,7.6378,7.6455,87556.0
2016-01-12 09:50:00,9.87,9.88,9.84,9.85,202308.0,7.6455,7.6533,7.6223,7.63,202308.0
2016-01-12 09:55:00,9.85,9.88,9.84,9.84,121044.0,7.63,7.6533,7.6223,7.6223,121044.0
2016-01-12 10:00:00,9.85,9.86,9.81,9.82,39200.0,7.63,7.6378,7.599,7.6068,39200.0
2016-01-12 10:05:00,9.82,9.83,9.8,9.81,37732.0,7.6068,7.6145,7.5913,7.599,37732.0
2016-01-12 10:10:00,9.81,9.82,9.78,9.78,215596.0,7.599,7.6068,7.5758,7.5758,215596.0
2016-01-12 10:15:00,9.78,9.78,9.75,9.76,53000.0,7.5758,7.5758,7.5525,7.5603,53000.0
2016-01-12 10:20:00,9.76,9.77,9.75,9.76,87244.0,7.5603,7.568,7.5525,7.5603,87244.0
2016-01-12 10:25:00,9.75,9.77,9.75,9.76,111888.0,7.5525,7.568,7.5525,7.5603,111888.0
2016-01-12 10:30:00,9.75,9.79,9.75,9.78,72324.0,7.5525,7.5835,7.5525,7.5758,72324.0
2016-01-12 10:35:00,9.78,9.78,9.74,9.75,289356.0,7.5758,7.5758,7.5448,7.5525,289356.0
2016-01-12 10:40:00,9.76,9.79,9.75,9.78,220852.0,7.5603,7.5835,7.5525,7.5758,220852.0
2016-01-12 10:45:00,9.78,9.78,9.76,9.77,101736.0,7.5758,7.5758,7.5603,7.568,101736.0
2016-01-12 10:50:00,9.77,9.79,9.76,9.79,171096.0,7.568,7.5835,7.5603,7.5835,171096.0
2016-01-12 10:55:00,9.79,9.81,9.79,9.8,108388.0,7.5835,7.599,7.5835,7.5913,108388.0
2016-01-12 11:00:00,9.8,9.81,9.79,9.8,100660.0,7.5913,7.599,7.5835,7.5913,100660.0
2016-01-12 11:05:00,9.8,9.8,9.76,9.76,88748.0,7.5913,7.5913,7.5603,7.5603,88748.0
2016-01-12 11:10:00,9.76,9.76,9.73,9.74,84916.0,7.5603,7.5603,7.5371,7.5448,84916.0
2016-01-12 11:15:00,9.74,9.76,9.74,9.74,67028.0,7.5448,7.5603,7.5448,7.5448,67028.0
2016-01-12 11:20:00,9.74,9.75,9.73,9.74,51540.0,7.5448,7.5525,7.5371,7.5448,51540.0
2016-01-12 11:25:00,9.73,9.73,9.71,9.72,44692.0,7.5371,7.5371,7.5216,7.5293,44692.0
2016-01-12 11:30:00,9.72,9.73,9.71,9.73,92400.0,7.5293,7.5371,7.5216,7.5371,92400.0
2016-01-12 11:35:00,9.72,9.72,9.71,9.72,188344.0,7.5293,7.5293,7.5216,7.5293,188344.0
2016-01-12 11:40:00,9.72,9.76,9.72,9.75,105004.0,7.5293,7.5603,7.5293,7.5525,105004.0
2016-01-12 11:45:00,9.75,9.79,9.75,9.79,74932.0,7.5525,7.5835,7.5525,7.5835,74932.0
2016-01-12 11:50:00,9.78,9.8,9.78,9.79,58008.0,7.5758,7.5913,7.5758,7.5835,58008.0
2016-01-12 11:55:00,9.78,9.81,9.78,9.81,162224.0,7.5758,7.599,7.5758,7.599,162224.0
2016-01-12 12:00:00,9.81,9.81,9.79,9.81,161884.0,7.599,7.599,7.5835,7.599,161884.0
2016-01-12 12:05:00,9.81,9.82,9.79,9.8,212032.0,7.599,7.6068,7.5835,7.5913,212032.0
2016-01-12 12:10:00,9.8,9.8,9.78,9.78,57524.0,7.5913,7.5913,7.5758,7.5758,57524.0
2016-01-12 12:15:00,9.78,9.78,9.77,9.77,42108.0,7.5758,7.5758,7.568,7.568,42108.0
2016-01-12 12:20:00,9.77,9.77,9.76,9.76,75648.0,7.568,7.568,7.5603,7.5603,75648.0
2016-01-12 12:25:00,9.76,9.78,9.76,9.77,164420.0,7.5603,7.5758,7.5603,7.568,164420.0
2016-01-12 12:30:00,9.76,9.77,9.75,9.75,33524.0,7.5603,7.568,7.5525,7.5525,33524.0
2016-01-12 12:35:00,9.75,9.75,9.73,9.74,157116.0,7.5525,7.5525,7.5371,7.5448,157116.0
2016-01-12 12:40:00,9.74,9.74,9.72,9.74,80936.0,7.5448,7.5448,7.5293,7.5448,80936.0
2016-01-12 12:45:00,9.73,9.76,9.72,9.76,95140.0,7.5371,7.5603,7.5293,7.5603,95140.0
2016-01-12 12:50:00,9.76,9.77,9.75,9.77,76520.0,7.5603,7.568,7.5525,7.568,76520.0
2016-01-12 12:55:00,9.77,9.79,9.77,9.77,88332.0,7.568,7.5835,7.568,7.568,88332.0
2016-01-12 13:00:00,9.77,9.78,9.76,9.76,102972.0,7.568,7.5758,7.5603,7.5603,102972.0
2016-01-12 13:05:00,9.76,9.77,9.75,9.76,64036.0,7.5603,7.568,7.5525,7.5603,64036.0
2016-01-12 13:10:00,9.76,9.78,9.75,9.77,81908.0,7.5603,7.5758,7.5525,7.568,81908.0
2016-01-12 13:15:00,9.77,9.77,9.75,9.77,62580.0,7.568,7.568,7.5525,7.568,62580.0
2016-01-12 13:20:00,9.77,9.77,9.75,9.75,83420.0,7.568,7.568,7.5525,7.5525,83420.0
2016-01-12 13:25:00,9.75,9.76,9.75,9.76,78620.0,7.5525,7.5603,7.5525,7.5603,78620.0
2016-01-12 13:30:00,9.75,9.77,9.74,9.75,115212.0,7.5525,7.568,7.5448,7.5525,115212.0
2016-01-12 13:35:00,9.75,9.77,9.75,9.76,68436.0,7.5525,7.568,7.5525,7.5603,68436.0
2016-01-12 13:40:00,9.76,9.77,9.75,9.77,32940.0,7.5603,7.568,7.5525,7.568,32940.0
2016-01-12 13:45:00,9.77,9.77,9.76,9.77,63392.0,7.568,7.568,7.5603,7.568,63392.0
2016-01-12 13:50:00,9.77,9.79,9.75,9.76,246072.0,7.568,7.5835,7.5525,7.5603,246072.0
2016-01-12 13:55:00,9.76,9.76,9.75,9.76,121736.0,7.5603,7.5603,7.5525,7.5603,121736.0
2016-01-12 14:00:00,9.76,9.76,9.75,9.75,237276.0,7.5603,7.5603,7.5525,7.5525,237276.0
2016-01-12 14:05:00,9.75,9.76,9.73,9.76,129956.0,7.5525,7.5603,7.5371,7.5603,129956.0
2016-01-12 14:10:00,9.76,9.78,9.76,9.77,165280.0,7.5603,7.5758,7.5603,7.568,165280.0
2016-01-12 14:15:00,9.76,9.77,9.75,9.76,200664.0,7.5603,7.568,7.5525,7.5603,200664.0
2016-01-12 14:20:00,9.76,9.78,9.75,9.77,94968.0,7.5603,7.5758,7.5525,7.568,94968.0
2016-01-12 14:25:00,9.77,9.78,9.76,9.77,132184.0,7.568,7.5758,7.5603,7.568,132184.0
2016-01-12 14:30:00,9.77,9.79,9.77,9.79,86964.0,7.568,7.5835,7.568,7.5835,86964.0
2016-01-12 14:35:00,9.79,9.81,9.79,9.81,92652.0,7.5835,7.599,7.5835,7.599,92652.0
2016-01-12 14:40:00,9.81,9.81,9.79,9.79,65144.0,7.599,7.599,7.5835,7.5835,65144.0
2016-01-12 14:45:00,9.79,9.8,9.78,9.79,48400.0,7.5835,7.5913,7.5758,7.5835,48400.0
2016-01-12 14:50:00,9.78,9.83,9.78,9.82,55364.0,7.5758,7.6145,7.5758,7.6068,55364.0
2016-01-12 14:55:00,9.82,9.83,9.81,9.83,38236.0,7.6068,7.6145,7.599,7.6145,38236.0
2016-01-12 15:00:00,9.83,9.83,9.8,9.8,78560.0,7.6145,7.6145,7.5913,7.5913,78560.0
2016-01-12 15:05:00,9.8,9.81,9.79,9.8,137372.0,7.5913,7.599,7.5835,7.5913,137372.0
2016-01-12 15:10:00,9.8,9.81,9.8,9.81,114312.0,7.5913,7.599,7.5913,7.599,114312.0
2016-01-12 15:15:00,9.81,9.85,9.8,9.85,127616.0,7.599,7.63,7.5913,7.63,127616.0
2016-01-12 15:20:00,9.85,9.86,9.84,9.86,190376.0,7.63,7.6378,7.6223,7.6378,190376.0
2016-01-12 15:25:00,9.86,9.88,9.86,9.87,194720.0,7.6378,7.6533,7.6378,7.6455,194720.0
2016-01-12 15:30:00,9.87,9.87,9.85,9.85,212608.0,7.6455,7.6455,7.63,7.63,212608.0
2016-01-12 15:35:00,9.85,9.87,9.84,9.84,145756.0,7.63,7.6455,7.6223,7.6223,145756.0
2016-01-12 15:40:00,9.84,9.87,9.83,9.87,214148.0,7.6223,7.6455,7.6145,7.6455,214148.0
2016-01-12 15:45:00,9.87,9.88,9.86,9.88,299360.0,7.6455,7.6533,7.6378,7.6533,299360.0
2016-01-12 15:50:00,9.87,9.88,9.87,9.88,657072.0,7.6455,7.6533,7.6455,7.6533,657072.0
2016-01-12 15:55:00,9.88,9.88,9.86,9.86,1077012.0,7.6533,7.6533,7.6378,7.6378,1077012.0
2016-01-13 09:30:00,9.88,9.93,9.87,9.9,144848.0,7.6533,7.692,7.6455,7.6687,144848.0
2016-01-13 09:35:00,9.91,9.94,9.88,9.93,118676.0,7.6765,7.6997,7.6533,7.692,118676.0
2016-01-13 09:40:00,9.93,9.94,9.89,9.89,99260.0,7.692,7.6997,7.661,7.661,99260.0
2016-01-13 09:45:00,9.89,9.91,9.87,9.9,183420.0,7.661,7.6765,7.6455,7.6687,183420.0
2016-01-13 09:50:00,9.9,9.93,9.9,9.92,141508.0,7.6687,7.692,7.6687,7.6842,141508.0
2016-01-13 09:55:00,9.93,9.94,9.91,9.92,68868.0,7.692,7.6997,7.6765,7.6842,68868.0
2016-01-13 10:00:00,9.92,9.94,9.88,9.9,145336.0,7.6842,7.6997,7.6533,7.6687,145336.0
2016-01-13 10:05:00,9.9,9.9,9.87,9.89,87488.0,7.6687,7.6687,7.6455,7.661,87488.0
2016-01-13 10:10:00,9.89,9.91,9.89,9.9,219444.0,7.661,7.6765,7.661,7.6687,219444.0
2016-01-13 10:15:00,9.9,9.92,9.88,9.88,281844.0,7.6687,7.6842,7.6533,7.6533,281844.0
2016-01-13 10:20:00,9.87,9.89,9.87,9.88,46584.0,7.6455,7.661,7.6455,7.6533,46584.0
2016-01-13 10:25:00,9.88,9.89,9.87,9.88,34200.0,7.6533,7.661,7.6455,7.6533,34200.0
2016-01-13 10:30:00,9.88,9.89,9.83,9.83,63680.0,7.6533,7.661,7.6145,7.6145,63680.0
2016-01-13 10:35:00,9.83,9.85,9.82,9.83,104164.0,7.6145,7.63,7.6068,7.6145,104164.0
2016-01-13 10:40:00,9.82,9.87,9.82,9.86,84116.0,7.6068,7.6455,7.6068,7.6378,84116.0
2016-01-13 10:45:00,9.86,9.88,9.85,9.88,44604.0,7.6378,7.6533,7.63,7.6533,44604.0
2016-01-13 10:50:00,9.88,9.89,9.87,9.88,52436.0,7.6533,7.661,7.6455,7.6533,52436.0
2016-01-13 10:55:00,9.88,9.89,9.87,9.88,144184.0,7.6533,7.661,7.6455,7.6533,144184.0
2016-01-13 11:00:00,9.88,9.88,9.84,9.84,140888.0,7.6533,7.6533,7.6223,7.6223,140888.0
2016-01-13 11:05:00,9.84,9.85,9.8,9.8,177024.0,7.6223,7.63,7.5913,7.5913,177024.0
2016-01-13 11:10:00,9.8,9.83,9.79,9.83,91836.0,7.5913,7.6145,7.5835,7.6145,91836.0
2016-01-13 11:15:00,9.84,9.85,9.84,9.85,95724.0,7.6223,7.63,7.6223,7.63,95724.0
2016-01-13 11:20:00,9.85,9.86,9.84,9.84,69340.0,7.63,7.6378,7.6223,7.6223,69340.0
2016-01-13 11:25:00,9.84,9.84,9.81,9.82,33632.0,7.6223,7.6223,7.599,7.6068,33632.0
2016-01-13 11:30:00,9.82,9.85,9.82,9.85,127868.0,7.6068,7.63,7.6068,7.63,127868.0
2016-01-13 11:35:00,9.85,9.86,9.83,9.84,47860.0,7.63,7.6378,7.6145,7.6223,47860.0
2016-01-13 11:40:00,9.84,9.84,9.82,9.83,51220.0,7.6223,7.6223,7.6068,7.6145,51220.0
2016-01-13 11:45:00,9.83,9.83,9.8,9.81,24048.0,7.6145,7.6145,7.5913,7.599,24048.0
2016-01-13 11:50:00,9.81,9.81,9.8,9.81,103988.0,7.599,7.599,7.5913,7.599,103988.0
2016-01-13 11:55:00,9.81,9.81,9.79,9.81,172736.0,7.599,7.599,7.5835,7.599,172736.0
2016-01-13 12:00:00,9.81,9.82,9.81,9.81,174516.0,7.599,7.6068,7.599,7.599,174516.0
2016-01-13 12:05:00,9.81,9.81,9.79,9.81,324752.0,7.599,7.599,7.5835,7.599,324752.0
2016-01-13 12:10:00,9.81,9.82,9.8,9.82,51200.0,7.599,7.6068,7.5913,7.6068,51200.0
2016-01-13 12:15:00,9.82,9.83,9.81,9.81,154992.0,7.6068,7.6145,7.599,7.599,154992.0
2016-01-13 12:20:00,9.81,9.83,9.81,9.82,66996.0,7.599,7.6145,7.599,7.6068,66996.0
2016-01-13 12:25:00,9.82,9.84,9.82,9.83,214860.0,7.6068,7.6223,7.6068,7.6145,214860.0
2016-01-13 12:30:00,9.83,9.84,9.81,9.83,479892.0,7.6145,7.6223,7.599,7.6145,479892.0
2016-01-13 12:35:00,9.83,9.83,9.81,9.81,154984.0,7.6145,7.6145,7.599,7.599,154984.0
2016-01-13 12:40:00,9.81,9.81,9.81,9.81,112112.0,7.599,7.599,7.599,7.599,112112.0
2016-01-13 12:45:00,9.81,9.82,9.81,9.81,134608.0,7.599,7.6068,7.599,7.599,134608.0
2016-01-13 12:50:00,9.81,9.81,9.78,9.78,192740.0,7.599,7.599,7.5758,7.5758,192740.0
2016-01-13 12:55:00,9.78,9.79,9.77,9.79,147144.0,7.5758,7.5835,7.568,7.5835,147144.0
2016-01-13 13:00:00,9.79,9.79,9.78,9.78,146784.0,7.5835,7.5835,7.5758,7.5758,146784.0
2016-01-13 13:05:00,9.78,9.79,9.78,9.79,100536.0,7.5758,7.5835,7.5758,7.5835,100536.0
2016-01-13 13:10:00,9.79,9.81,9.79,9.8,283536.0,7.5835,7.599,7.5835,7.5913,283536.0
2016-01-13 13:15:00,9.8,9.81,9.8,9.8,185568.0,7.5913,7.599,7.5913,7.5913,185568.0
2016-01-13 13:20:00,9.8,9.81,9.79,9.8,118640.0,7.5913,7.599,7.5835,7.5913,118640.0
2016-01-13 13:25:00,9.8,9.8,9.79,9.79,187744.0,7.5913,7.5913,7.5835,7.5835,187744.0
2016-01-13 13:30:00,9.79,9.8,9.78,9.79,172192.0,7.5835,7.5913,7.5758,7.5835,172192.0
2016-01-13 13:35:00,9.79,9.79,9.77,9.78,148156.0,7.5835,7.5835,7.568,7.5758,148156.0
2016-01-13 13:40:00,9.77,9.79,9.77,9.77,465708.0,7.568,7.5835,7.568,7.568,465708.0
2016-01-13 13:45:00,9.77,9.78,9.76,9.77,298672.0,7.568,7.5758,7.5603,7.568,298672.0
2016-01-13 13:50:00,9.77,9.79,9.76,9.78,365724.0,7.568,7.5835,7.5603,7.5758,365724.0
2016-01-13 13:55:00,9.78,9.78,9.75,9.75,218136.0,7.5758,7.5758,7.5525,7.5525,218136.0
2016-01-13 14:00:00,9.75,9.77,9.74,9.76,265460.0,7.5525,7.568,7.5448,7.5603,265460.0
2016-01-13 14:05:00,9.75,9.77,9.74,9.76,213312.0,7.5525,7.568,7.5448,7.5603,213312.0
2016-01-13 14:10:00,9.76,9.78,9.76,9.77,204180.0,7.5603,7.5758,7.5603,7.568,204180.0
2016-01-13 14:15:00,9.77,9.77,9.74,9.74,236008.0,7.568,7.568,7.5448,7.5448,236008.0
2016-01-13 14:20:00,9.74,9.75,9.72,9.74,205328.0,7.5448,7.5525,7.5293,7.5448,205328.0
2016-01-13 14:25:00,9.74,9.76,9.73,9.75,267800.0,7.5448,7.5603,7.5371,7.5525,267800.0
2016-01-13 14:30:00,9.75,9.75,9.71,9.71,255176.0,7.5525,7.5525,7.5216,7.5216,255176.0
2016-01-13 14:35:00,9.71,9.73,9.71,9.73,170248.0,7.5216,7.5371,7.5216,7.5371,170248.0
2016-01-13 14:40:00,9.73,9.73,9.67,9.68,457540.0,7.5371,7.5371,7.4906,7.4983,457540.0
2016-01-13 14:45:00,9.68,9.7,9.68,9.69,190744.0,7.4983,7.5138,7.4983,7.5061,190744.0
2016-01-13 14:50:00,9.69,9.72,9.69,9.72,200036.0,7.5061,7.5293,7.5061,7.5293,200036.0
2016-01-13 14:55:00,9.71,9.72,9.7,9.72,223472.0,7.5216,7.5293,7.5138,7.5293,223472.0
2016-01-13 15:00:00,9.72,9.74,9.71,9.73,172672.0,7.5293,7.5448,7.5216,7.5371,172672.0
2016-01-13 15:05:00,9.73,9.75,9.72,9.74,324784.0,7.5371,7.5525,7.5293,7.5448,324784.0
2016-01-13 15:10:00,9.74,9.74,9.73,9.73,223880.0,7.5448,7.5448,7.5371,7.5371,223880.0
2016-01-13 15:15:00,9.72,9.76,9.72,9.74,362092.0,7.5293,7.5603,7.5293,7.5448,362092.0
2016-01-13 15:20:00,9.74,9.74,9.72,9.74,246004.0,7.5448,7.5448,7.5293,7.5448,246004.0
2016-01-13 15:25:00,9.74,9.75,9.74,9.74,308636.0,7.5448,7.5525,7.5448,7.5448,308636.0
2016-01-13 15:30:00,9.74,9.75,9.72,9.74,280772.0,7.5448,7.5525,7.5293,7.5448,280772.0
2016-01-13 15:35:00,9.73,9.73,9.71,9.73,257696.0,7.5371,7.5371,7.5216,7.5371,257696.0
2016-01-13 15:40:00,9.73,9.74,9.72,9.72,295760.0,7.5371,7.5448,7.5293,7.5293,295760.0
2016-01-13 15:45:00,9.72,9.73,9.69,9.69,321740.0,7.5293,7.5371,7.5061,7.5061,321740.0
2016-01-13 15:50:00,9.69,9.7,9.66,9.7,747588.0,7.5061,7.5138,7.4828,7.5138,747588.0
2016-01-13 15:55:00,9.7,9.71,9.69,9.7,894876.0,7.5138,7.5216,7.5061,7.5138,894876.0
2016-01-14 09:30:00,9.75,9.86,9.72,9.75,222272.0,7.5525,7.6378,7.5293,7.5525,222272.0
2016-01-14 09:35:00,9.75,9.75,9.69,9.7,228344.0,7.5525,7.5525,7.5061,7.5138,228344.0
2016-01-14 09:40:00,9.71,9.72,9.69,9.69,158844.0,7.5216,7.5293,7.5061,7.5061,158844.0
2016-01-14 09:45:00,9.69,9.7,9.65,9.67,143056.0,7.5061,7.5138,7.4751,7.4906,143056.0
2016-01-14 09:50:00,9.67,9.67,9.6,9.6,216180.0,7.4906,7.4906,7.4364,7.4364,216180.0
2016-01-14 09:55:00,9.6,9.61,9.5,9.51,398588.0,7.4364,7.4441,7.3589,7.3666,398588.0
2016-01-14 10:00:00,9.51,9.54,9.51,9.53,310396.0,7.3666,7.3899,7.3666,7.3821,310396.0
2016-01-14 10:05:00,9.53,9.58,9.52,9.58,333668.0,7.3821,7.4209,7.3744,7.4209,333668.0
2016-01-14 10:10:00,9.58,9.61,9.57,9.58,202292.0,7.4209,7.4441,7.4131,7.4209,202292.0
2016-01-14 10:15:00,9.58,9.6,9.58,9.6,240892.0,7.4209,7.4364,7.4209,7.4364,240892.0
2016-01-14 10:20:00,9.6,9.62,9.59,9.62,530512.0,7.4364,7.4518,7.4286,7.4518,530512.0
2016-01-14 10:25:00,9.62,9.63,9.6,9.63,223536.0,7.4518,7.4596,7.4364,7.4596,223536.0
2016-01-14 10:30:00,9.63,9.68,9.62,9.66,231960.0,7.4596,7.4983,7.4518,7.4828,231960.0
2016-01-14 10:35:00,9.66,9.7,9.66,9.68,154104.0,7.4828,7.5138,7.4828,7.4983,154104.0
2016-01-14 10:40:00,9.68,9.7,9.68,9.7,150368.0,7.4983,7.5138,7.4983,7.5138,150368.0
2016-01-14 10:45:00,9.7,9.72,9.69,9.72,203260.0,7.5138,7.5293,7.5061,7.5293,203260.0
2016-01-14 10:50:00,9.72,9.73,9.72,9.72,168908.0,7.5293,7.5371,7.5293,7.5293,168908.0
2016-01-14 10:55:00,9.72,9.74,9.71,9.71,157708.0,7.5293,7.5448,7.5216,7.5216,157708.0
2016-01-14 11:00:00,9.71,9.73,9.68,9.69,211304.0,7.5216,7.5371,7.4983,7.5061,211304.0
2016-01-14 11:05:00,9.69,9.72,9.65,9.66,281316.0,7.5061,7.5293,7.4751,7.4828,281316.0
2016-01-14 11:10:00,9.66,9.7,9.65,9.7,231444.0,7.4828,7.5138,7.4751,7.5138,231444.0
2016-01-14 11:15:00,9.69,9.7,9.66,9.66,227216.0,7.5061,7.5138,7.4828,7.4828,227216.0
2016-01-14 11:20:00,9.66,9.66,9.65,9.65,204048.0,7.4828,7.4828,7.4751,7.4751,204048.0
2016-01-14 11:25:00,9.65,9.68,9.65,9.67,180112.0,7.4751,7.4983,7.4751,7.4906,180112.0
2016-01-14 11:30:00,9.68,9.68,9.63,9.63,146284.0,7.4983,7.4983,7.4596,7.4596,146284.0
2016-01-14 11:35:00,9.63,9.64,9.61,9.63,119032.0,7.4596,7.4673,7.4441,7.4596,119032.0
2016-01-14 11:40:00,9.64,9.68,9.63,9.68,126616.0,7.4673,7.4983,7.4596,7.4983,126616.0
2016-01-14 11:45:00,9.68,9.72,9.68,9.71,112052.0,7.4983,7.5293,7.4983,7.5216,112052.0
2016-01-14 11:50:00,9.71,9.72,9.7,9.71,81916.0,7.5216,7.5293,7.5138,7.5216,81916.0
2016-01-14 11:55:00,9.71,9.71,9.69,9.69,111096.0,7.5216,7.5216,7.5061,7.5061,111096.0
2016-01-14 12:00:00,9.69,9.73,9.69,9.72,264676.0,7.5061,7.5371,7.5061,7.5293,264676.0
2016-01-14 12:05:00,9.72,9.73,9.71,9.72,429920.0,7.5293,7.5371,7.5216,7.5293,429920.0
2016-01-14 12:10:00,9.72,9.73,9.72,9.73,139292.0,7.5293,7.5371,7.5293,7.5371,139292.0
2016-01-14 12:15:00,9.73,9.74,9.73,9.74,93928.0,7.5371,7.5448,7.5371,7.5448,93928.0
2016-01-14 12:20:00,9.74,9.76,9.74,9.76,149564.0,7.5448,7.5603,7.5448,7.5603,149564.0
2016-01-14 12:25:00,9.76,9.77,9.74,9.75,115576.0,7.5603,7.568,7.5448,7.5525,115576.0
2016-01-14 12:30:00,9.75,9.76,9.75,9.76,173600.0,7.5525,7.5603,7.5525,7.5603,173600.0
2016-01-14 12:35:00,9.76,9.77,9.75,9.75,139408.0,7.5603,7.568,7.5525,7.5525,139408.0
2016-01-14 12:40:00,9.75,9.77,9.75,9.76,243856.0,7.5525,7.568,7.5525,7.5603,243856.0
2016-01-14 12:45:00,9.76,9.78,9.76,9.77,237716.0,7.5603,7.5758,7.5603,7.568,237716.0
2016-01-14 12:50:00,9.77,9.79,9.77,9.79,168544.0,7.568,7.5835,7.568,7.5835,168544.0
2016-01-14 12:55:00,9.79,9.79,9.77,9.77,171580.0,7.5835,7.5835,7.568,7.568,171580.0
2016-01-14 13:00:00,9.77,9.78,9.76,9.77,245304.0,7.568,7.5758,7.5603,7.568,245304.0
2016-01-14 13:05:00,9.77,9.78,9.75,9.75,198232.0,7.568,7.5758,7.5525,7.5525,198232.0
2016-01-14 13:10:00,9.75,9.77,9.75,9.76,124492.0,7.5525,7.568,7.5525,7.5603,124492.0
2016-01-14 13:15:00,9.76,9.77,9.75,9.77,87764.0,7.5603,7.568,7.5525,7.568,87764.0
2016-01-14 13:20:00,9.77,9.81,9.77,9.81,133576.0,7.568,7.599,7.568,7.599,133576.0
2016-01-14 13:25:00,9.81,9.81,9.8,9.81,105220.0,7.599,7.599,7.5913,7.599,105220.0
2016-01-14 13:30:00,9.81,9.82,9.79,9.8,582536.0,7.599,7.6068,7.5835,7.5913,582536.0
2016-01-14 13:35:00,9.8,9.8,9.76,9.77,266764.0,7.5913,7.5913,7.5603,7.568,266764.0
2016-01-14 13:40:00,9.77,9.77,9.75,9.75,148424.0,7.568,7.568,7.5525,7.5525,148424.0
2016-01-14 13:45:00,9.75,9.76,9.72,9.73,266764.0,7.5525,7.5603,7.5293,7.5371,266764.0
2016-01-14 13:50:00,9.73,9.74,9.72,9.74,103932.0,7.5371,7.5448,7.5293,7.5448,103932.0
2016-01-14 13:55:00,9.74,9.74,9.73,9.73,130160.0,7.5448,7.5448,7.5371,7.5371,130160.0
2016-01-14 14:00:00,9.73,9.74,9.7,9.71,169576.0,7.5371,7.5448,7.5138,7.5216,169576.0
2016-01-14 14:05:00,9.71,9.71,9.7,9.71,220192.0,7.5216,7.5216,7.5138,7.5216,220192.0
2016-01-14 14:10:00,9.71,9.72,9.69,9.72,176752.0,7.5216,7.5293,7.5061,7.5293,176752.0
2016-01-14 14:15:00,9.72,9.73,9.7,9.7,126400.0,7.5293,7.5371,7.5138,7.5138,126400.0
2016-01-14 14:20:00,9.7,9.72,9.68,9.71,209236.0,7.5138,7.5293,7.4983,7.5216,209236.0
2016-01-14 14:25:00,9.71,9.72,9.7,9.71,120308.0,7.5216,7.5293,7.5138,7.5216,120308.0
2016-01-14 14:30:00,9.71,9.75,9.71,9.75,283392.0,7.5216,7.5525,7.5216,7.5525,283392.0
2016-01-14 14:35:00,9.75,9.75,9.74,9.74,345240.0,7.5525,7.5525,7.5448,7.5448,345240.0
2016-01-14 14:40:00,9.74,9.77,9.74,9.76,196872.0,7.5448,7.568,7.5448,7.5603,196872.0
2016-01-14 14:45:00,9.76,9.79,9.76,9.79,217876.0,7.5603,7.5835,7.5603,7.5835,217876.0
2016-01-14 14:50:00,9.79,9.81,9.79,9.81,144868.0,7.5835,7.599,7.5835,7.599,144868.0
2016-01-14 14:55:00,9.81,9.82,9.81,9.81,169016.0,7.599,7.6068,7.599,7.599,169016.0
2016-01-14 15:00:00,9.81,9.82,9.8,9.81,365296.0,7.599,7.6068,7.5913,7.599,365296.0
2016-01-14 15:05:00,9.81,9.82,9.8,9.81,238724.0,7.599,7.6068,7.5913,7.599,238724.0
2016-01-14 15:10:00,9.81,9.85,9.81,9.85,509716.0,7.599,7.63,7.599,7.63,509716.0
2016-01-14 15:15:00,9.85,9.86,9.85,9.86,450440.0,7.63,7.6378,7.63,7.6378,450440.0
2016-01-14 15:20:00,9.86,9.88,9.85,9.88,527376.0,7.6378,7.6533,7.63,7.6533,527376.0
2016-01-14 15:25:00,9.88,9.89,9.86,9.86,371512.0,7.6533,7.661,7.6378,7.6378,371512.0
2016-01-14 15:30:00,9.86,9.86,9.84,9.84,701776.0,7.6378,7.6378,7.6223,7.6223,701776.0
2016-01-14 15:35:00,9.84,9.86,9.81,9.81,628884.0,7.6223,7.6378,7.599,7.599,628884.0
2016-01-14 15:40:00,9.81,9.85,9.79,9.85,728996.0,7.599,7.63,7.5835,7.63,728996.0
2016-01-14 15:45:00,9.85,9.86,9.81,9.81,467236.0,7.63,7.6378,7.599,7.599,467236.0
2016-01-14 15:50:00,9.81,9.83,9.79,9.8,742172.0,7.599,7.6145,7.5835,7.5913,742172.0
2016-01-14 15:55:00,9.81,9.81,9.8,9.81,1316804.0,7.599,7.599,7.5913,7.599,1316804.0
2016-01-15 09:30:00,8.79,9.13,8.78,9.06,2455992.0,6.8089,7.0723,6.8012,7.0181,2455992.0
2016-01-15 09:35:00,9.06,9.22,9.06,9.15,934732.0,7.0181,7.142,7.0181,7.0878,934732.0
2016-01-15 09:40:00,9.14,9.29,9.14,9.26,986228.0,7.08,7.1962,7.08,7.173,986228.0
2016-01-15 09:45:00,9.25,9.31,9.24,9.3,1041680.0,7.1652,7.2117,7.1575,7.204,1041680.0
2016-01-15 09:50:00,9.3,9.31,9.25,9.31,982760.0,7.204,7.2117,7.1652,7.2117,982760.0
2016-01-15 09:55:00,9.31,9.33,9.3,9.3,681940.0,7.2117,7.2272,7.204,7.204,681940.0
2016-01-15 10:00:00,9.3,9.3,9.17,9.19,1066716.0,7.204,7.204,7.1033,7.1188,1066716.0
2016-01-15 10:05:00,9.19,9.68,9.18,9.47,1950992.0,7.1188,7.4983,7.111,7.3357,1950992.0
2016-01-15 10:10:00,9.47,9.6,9.44,9.58,1227972.0,7.3357,7.4364,7.3124,7.4209,1227972.0
2016-01-15 10:15:00,9.56,9.67,9.47,9.58,1333956.0,7.4054,7.4906,7.3357,7.4209,1333956.0
2016-01-15 10:20:00,9.58,9.61,9.51,9.54,913356.0,7.4209,7.4441,7.3666,7.3899,913356.0
2016-01-15 10:25:00,9.53,9.61,9.52,9.57,770128.0,7.3821,7.4441,7.3744,7.4131,770128.0
2016-01-15 10:30:00,9.57,9.67,9.55,9.63,602336.0,7.4131,7.4906,7.3976,7.4596,602336.0
2016-01-15 10:35:00,9.63,9.66,9.61,9.63,417188.0,7.4596,7.4828,7.4441,7.4596,417188.0
2016-01-15 10:40:00,9.63,9.63,9.54,9.54,652752.0,7.4596,7.4596,7.3899,7.3899,652752.0
2016-01-15 10:45:00,9.54,9.54,9.39,9.4,904716.0,7.3899,7.3899,7.2737,7.2814,904716.0
2016-01-15 10:50:00,9.4,9.41,9.36,9.36,774776.0,7.2814,7.2892,7.2504,7.2504,774776.0
2016-01-15 10:55:00,9.37,9.38,9.28,9.28,511456.0,7.2582,7.2659,7.1885,7.1885,511456.0
2016-01-15 11:00:00,9.28,9.31,9.21,9.22,604948.0,7.1885,7.2117,7.1343,7.142,604948.0
2016-01-15 11:05:00,9.22,9.3,9.19,9.26,655832.0,7.142,7.204,7.1188,7.173,655832.0
2016-01-15 11:10:00,9.26,9.27,9.18,9.22,587764.0,7.173,7.1807,7.111,7.142,587764.0
2016-01-15 11:15:00,9.22,9.3,9.22,9.25,439616.0,7.142,7.204,7.142,7.1652,439616.0
2016-01-15 11:20:00,9.26,9.27,9.22,9.22,975516.0,7.173,7.1807,7.142,7.142,975516.0
2016-01-15 11:25:00,9.22,9.24,9.21,9.21,613608.0,7.142,7.1575,7.1343,7.1343,613608.0
2016-01-15 11:30:00,9.21,9.21,9.18,9.18,946060.0,7.1343,7.1343,7.111,7.111,946060.0
2016-01-15 11:35:00,9.18,9.19,9.16,9.17,611456.0,7.111,7.1188,7.0955,7.1033,611456.0
2016-01-15 11:40:00,9.16,9.19,9.16,9.18,200520.0,7.0955,7.1188,7.0955,7.111,200520.0
2016-01-15 11:45:00,9.18,9.27,9.18,9.26,841880.0,7.111,7.1807,7.111,7.173,841880.0
2016-01-15 11:50:00,9.26,9.28,9.25,9.26,157688.0,7.173,7.1885,7.1652,7.173,157688.0
2016-01-15 11:55:00,9.26,9.26,9.22,9.22,944736.0,7.173,7.173,7.142,7.142,944736.0
2016-01-15 12:00:00,9.22,9.23,9.19,9.19,478232.0,7.142,7.1497,7.1188,7.1188,478232.0
2016-01-15 12:05:00,9.19,9.2,9.18,9.18,1089872.0,7.1188,7.1265,7.111,7.111,1089872.0
2016-01-15 12:10:00,9.18,9.2,9.17,9.18,813484.0,7.111,7.1265,7.1033,7.111,813484.0
2016-01-15 12:15:00,9.17,9.17,9.12,9.13,307220.0,7.1033,7.1033,7.0645,7.0723,307220.0
2016-01-15 12:20:00,9.13,9.13,9.1,9.1,523388.0,7.0723,7.0723,7.049,7.049,523388.0
2016-01-15 12:25:00,9.1,9.12,9.09,9.1,541420.0,7.049,7.0645,7.0413,7.049,541420.0
2016-01-15 12:30:00,9.1,9.1,9.07,9.08,438244.0,7.049,7.049,7.0258,7.0336,438244.0
2016-01-15 12:35:00,9.08,9.09,9.06,9.08,470944.0,7.0336,7.0413,7.0181,7.0336,470944.0
2016-01-15 12:40:00,9.08,9.1,9.07,9.08,784088.0,7.0336,7.049,7.0258,7.0336,784088.0
2016-01-15 12:45:00,9.09,9.1,9.07,9.08,404028.0,7.0413,7.049,7.0258,7.0336,404028.0
2016-01-15 12:50:00,9.08,9.11,9.03,9.03,825380.0,7.0336,7.0568,6.9948,6.9948,825380.0
2016-01-15 12:55:00,9.04,9.06,9.02,9.04,881612.0,7.0026,7.0181,6.9871,7.0026,881612.0
2016-01-15 13:00:00,9.04,9.06,9.03,9.06,609644.0,7.0026,7.0181,6.9948,7.0181,609644.0
2016-01-15 13:05:00,9.06,9.06,9.03,9.03,281312.0,7.0181,7.0181,6.9948,6.9948,281312.0
2016-01-15 13:10:00,9.03,9.06,9.02,9.04,681008.0,6.9948,7.0181,6.9871,7.0026,681008.0
2016-01-15 13:15:00,9.04,9.07,9.03,9.06,631384.0,7.0026,7.0258,6.9948,7.0181,631384.0
2016-01-15 13:20:00,9.06,9.07,9.05,9.06,678004.0,7.0181,7.0258,7.0103,7.0181,678004.0
2016-01-15 13:25:00,9.06,9.12,9.05,9.1,682112.0,7.0181,7.0645,7.0103,7.049,682112.0
2016-01-15 13:30:00,9.11,9.18,9.1,9.14,609672.0,7.0568,7.111,7.049,7.08,609672.0
2016-01-15 13:35:00,9.15,9.18,9.14,9.17,425388.0,7.0878,7.111,7.08,7.1033,425388.0
2016-01-15 13:40:00,9.17,9.25,9.17,9.25,595480.0,7.1033,7.1652,7.1033,7.1652,595480.0
2016-01-15 13:45:00,9.25,9.3,9.23,9.29,844352.0,7.1652,7.204,7.1497,7.1962,844352.0
2016-01-15 13:50:00,9.29,9.33,9.29,9.33,404248.0,7.1962,7.2272,7.1962,7.2272,404248.0
2016-01-15 13:55:00,9.33,9.34,9.3,9.31,743556.0,7.2272,7.235,7.204,7.2117,743556.0
2016-01-15 14:00:00,9.31,9.31,9.29,9.29,379108.0,7.2117,7.2117,7.1962,7.1962,379108.0
2016-01-15 14:05:00,9.29,9.33,9.29,9.31,471724.0,7.1962,7.2272,7.1962,7.2117,471724.0
2016-01-15 14:10:00,9.31,9.35,9.3,9.31,372864.0,7.2117,7.2427,7.204,7.2117,372864.0
2016-01-15 14:15:00,9.31,9.35,9.3,9.35,372296.0,7.2117,7.2427,7.204,7.2427,372296.0
2016-01-15 14:20:00,9.34,9.36,9.33,9.35,358184.0,7.235,7.2504,7.2272,7.2427,358184.0
2016-01-15 14:25:00,9.34,9.35,9.33,9.34,218132.0,7.235,7.2427,7.2272,7.235,218132.0
2016-01-15 14:30:00,9.34,9.38,9.33,9.37,673568.0,7.235,7.2659,7.2272,7.2582,673568.0
2016-01-15 14:35:00,9.37,9.38,9.35,9.37,372016.0,7.2582,7.2659,7.2427,7.2582,372016.0
2016-01-15 14:40:00,9.37,9.4,9.36,9.39,271108.0,7.2582,7.2814,7.2504,7.2737,271108.0
2016-01-15 14:45:00,9.39,9.39,9.35,9.35,431860.0,7.2737,7.2737,7.2427,7.2427,431860.0
2016-01-15 14:50:00,9.35,9.42,9.35,9.41,446328.0,7.2427,7.2969,7.2427,7.2892,446328.0
2016-01-15 14:55:00,9.41,9.45,9.41,9.44,484360.0,7.2892,7.3202,7.2892,7.3124,484360.0
2016-01-15 15:00:00,9.44,9.49,9.44,9.47,785168.0,7.3124,7.3511,7.3124,7.3357,785168.0
2016-01-15 15:05:00,9.47,9.52,9.47,9.49,743696.0,7.3357,7.3744,7.3357,7.3511,743696.0
2016-01-15 15:10:00,9.49,9.52,9.47,9.51,625140.0,7.3511,7.3744,7.3357,7.3666,625140.0
2016-01-15 15:15:00,9.51,9.52,9.49,9.49,429412.0,7.3666,7.3744,7.3511,7.3511,429412.0
2016-01-15 15:20:00,9.49,9.5,9.43,9.43,688104.0,7.3511,7.3589,7.3047,7.3047,688104.0
2016-01-15 15:25:00,9.43,9.46,9.43,9.46,494100.0,7.3047,7.3279,7.3047,7.3279,494100.0
2016-01-15 15:30:00,9.46,9.47,9.42,9.44,817676.0,7.3279,7.3357,7.2969,7.3124,817676.0
2016-01-15 15:35:00,9.44,9.45,9.4,9.41,1050976.0,7.3124,7.3202,7.2814,7.2892,1050976.0
2016-01-15 15:40:00,9.41,9.42,9.4,9.42,821496.0,7.2892,7.2969,7.2814,7.2969,821496.0
2016-01-15 15:45:00,9.42,9.47,9.42,9.45,887184.0,7.2969,7.3357,7.2969,7.3202,887184.0
2016-01-15 15:50:00,9.45,9.45,9.44,9.44,1238884.0,7.3202,7.3202,7.3124,7.3124,1238884.0
2016-01-15 15:55:00,9.44,9.44,9.42,9.42,1445632.0,7.3124,7.3124,7.2969,7.2969,1445632.0
2016-01-19 09:30:00,9.51,9.61,9.36,9.38,597856.0,7.3666,7.4441,7.2504,7.2659,597856.0
2016-01-19 09:35:00,9.38,9.45,9.35,9.39,369444.0,7.2659,7.3202,7.2427,7.2737,369444.0
2016-01-19 09:40:00,9.39,9.4,9.36,9.36,442788.0,7.2737,7.2814,7.2504,7.2504,442788.0
2016-01-19 09:45:00,9.36,9.41,9.35,9.36,465692.0,7.2504,7.2892,7.2427,7.2504,465692.0
2016-01-19 09:50:00,9.36,9.39,9.36,9.37,436128.0,7.2504,7.2737,7.2504,7.2582,436128.0
2016-01-19 09:55:00,9.37,9.42,9.37,9.39,221356.0,7.2582,7.2969,7.2582,7.2737,221356.0
2016-01-19 10:00:00,9.39,9.42,9.38,9.4,195760.0,7.2737,7.2969,7.2659,7.2814,195760.0
2016-01-19 10:05:00,9.4,9.41,9.38,9.38,537780.0,7.2814,7.2892,7.2659,7.2659,537780.0
2016-01-19 10:10:00,9.38,9.39,9.37,9.39,201284.0,7.2659,7.2737,7.2582,7.2737,201284.0
2016-01-19 10:15:00,9.39,9.4,9.36,9.36,253396.0,7.2737,7.2814,7.2504,7.2504,253396.0
2016-01-19 10:20:00,9.36,9.37,9.34,9.35,640444.0,7.2504,7.2582,7.235,7.2427,640444.0
2016-01-19 10:25:00,9.35,9.38,9.35,9.38,539668.0,7.2427,7.2659,7.2427,7.2659,539668.0
2016-01-19 10:30:00,9.38,9.38,9.33,9.35,311904.0,7.2659,7.2659,7.2272,7.2427,311904.0
2016-01-19 10:35:00,9.35,9.37,9.35,9.36,245060.0,7.2427,7.2582,7.2427,7.2504,245060.0
2016-01-19 10:40:00,9.36,9.36,9.35,9.35,244084.0,7.2504,7.2504,7.2427,7.2427,244084.0
2016-01-19 10:45:00,9.35,9.37,9.34,9.36,266640.0,7.2427,7.2582,7.235,7.2504,266640.0
2016-01-19 10:50:00,9.37,9.37,9.31,9.32,232584.0,7.2582,7.2582,7.2117,7.2195,232584.0
2016-01-19 10:55:00,9.32,9.35,9.31,9.33,179980.0,7.2195,7.2427,7.2117,7.2272,179980.0
2016-01-19 11:00:00,9.33,9.35,9.33,9.34,115420.0,7.2272,7.2427,7.2272,7.235,115420.0
2016-01-19 11:05:00,9.34,9.35,9.32,9.34,138576.0,7.235,7.2427,7.2195,7.235,138576.0
2016-01-19 11:10:00,9.34,9.34,9.28,9.29,174388.0,7.235,7.235,7.1885,7.1962,174388.0
2016-01-19 11:15:00,9.29,9.31,9.29,9.29,139496.0,7.1962,7.2117,7.1962,7.1962,139496.0
2016-01-19 11:20:00,9.29,9.3,9.27,9.27,133648.0,7.1962,7.204,7.1807,7.1807,133648.0
2016-01-19 11:25:00,9.28,9.31,9.28,9.3,118824.0,7.1885,7.2117,7.1885,7.204,118824.0
2016-01-19 11:30:00,9.3,9.31,9.3,9.3,103744.0,7.204,7.2117,7.204,7.204,103744.0
2016-01-19 11:35:00,9.3,9.32,9.29,9.31,130132.0,7.204,7.2195,7.1962,7.2117,130132.0
2016-01-19 11:40:00,9.31,9.32,9.3,9.3,97896.0,7.2117,7.2195,7.204,7.204,97896.0
2016-01-19 11:45:00,9.3,9.32,9.28,9.28,104628.0,7.204,7.2195,7.1885,7.1885,104628.0
2016-01-19 11:50:00,9.28,9.3,9.27,9.28,420096.0,7.1885,7.204,7.1807,7.1885,420096.0
2016-01-19 11:55:00,9.28,9.29,9.26,9.26,253492.0,7.1885,7.1962,7.173,7.173,253492.0
2016-01-19 12:00:00,9.26,9.26,9.25,9.26,185000.0,7.173,7.173,7.1652,7.173,185000.0
2016-01-19 12:05:00,9.26,9.28,9.26,9.27,296872.0,7.173,7.1885,7.173,7.1807,296872.0
2016-01-19 12:10:00,9.27,9.28,9.26,9.28,150036.0,7.1807,7.1885,7.173,7.1885,150036.0
2016-01-19 12:15:00,9.28,9.29,9.26,9.27,326344.0,7.1885,7.1962,7.173,7.1807,326344.0
2016-01-19 12:20:00,9.27,9.27,9.26,9.26,277424.0,7.1807,7.1807,7.173,7.173,277424.0
2016-01-19 12:25:00,9.26,9.29,9.26,9.29,211472.0,7.173,7.1962,7.173,7.1962,211472.0
2016-01-19 12:30:00,9.29,9.29,9.28,9.29,83928.0,7.1962,7.1962,7.1885,7.1962,83928.0
2016-01-19 12:35:00,9.29,9.29,9.27,9.27,190220.0,7.1962,7.1962,7.1807,7.1807,190220.0
2016-01-19 12:40:00,9.27,9.28,9.26,9.26,222888.0,7.1807,7.1885,7.173,7.173,222888.0
2016-01-19 12:45:00,9.26,9.27,9.26,9.26,201968.0,7.173,7.1807,7.173,7.173,201968.0
2016-01-19 12:50:00,9.26,9.27,9.25,9.26,336712.0,7.173,7.1807,7.1652,7.173,336712.0
2016-01-19 12:55:00,9.26,9.27,9.26,9.26,82432.0,7.173,7.1807,7.173,7.173,82432.0
2016-01-19 13:00:00,9.27,9.29,9.27,9.28,118736.0,7.1807,7.1962,7.1807,7.1885,118736.0
2016-01-19 13:05:00,9.27,9.28,9.27,9.28,87740.0,7.1807,7.1885,7.1807,7.1885,87740.0
2016-01-19 13:10:00,9.27,9.28,9.26,9.26,90460.0,7.1807,7.1885,7.173,7.173,90460.0
2016-01-19 13:15:00,9.26,9.28,9.26,9.28,131612.0,7.173,7.1885,7.173,7.1885,131612.0
2016-01-19 13:20:00,9.28,9.29,9.28,9.28,124772.0,7.1885,7.1962,7.1885,7.1885,124772.0
2016-01-19 13:25:00,9.27,9.28,9.26,9.26,27128.0,7.1807,7.1885,7.173,7.173,27128.0
2016-01-19 13:30:00,9.26,9.26,9.24,9.24,63040.0,7.173,7.173,7.1575,7.1575,63040.0
2016-01-19 13:35:00,9.24,9.24,9.23,9.23,179972.0,7.1575,7.1575,7.1497,7.1497,179972.0
2016-01-19 13:40:00,9.23,9.23,9.18,9.18,421444.0,7.1497,7.1497,7.111,7.111,421444.0
2016-01-19 13:45:00,9.19,9.21,9.18,9.2,225360.0,7.1188,7.1343,7.111,7.1265,225360.0
2016-01-19 13:50:00,9.2,9.2,9.17,9.17,129384.0,7.1265,7.1265,7.1033,7.1033,129384.0
2016-01-19 13:55:00,9.16,9.18,9.15,9.15,146368.0,7.0955,7.111,7.0878,7.0878,146368.0
2016-01-19 14:00:00,9.15,9.16,9.13,9.16,254688.0,7.0878,7.0955,7.0723,7.0955,254688.0
2016-01-19 14:05:00,9.16,9.16,9.13,9.14,74904.0,7.0955,7.0955,7.0723,7.08,74904.0
2016-01-19 14:10:00,9.14,9.14,9.12,9.12,72200.0,7.08,7.08,7.0645,7.0645,72200.0
2016-01-19 14:15:00,9.12,9.12,9.09,9.11,370352.0,7.0645,7.0645,7.0413,7.0568,370352.0
2016-01-19 14:20:00,9.11,9.12,9.09,9.12,464448.0,7.0568,7.0645,7.0413,7.0645,464448.0
2016-01-19 14:25:00,9.12,9.15,9.12,9.15,251916.0,7.0645,7.0878,7.0645,7.0878,251916.0
2016-01-19 14:30:00,9.15,9.16,9.14,9.15,174440.0,7.0878,7.0955,7.08,7.0878,174440.0
2016-01-19 14:35:00,9.15,9.15,9.13,9.13,182284.0,7.0878,7.0878,7.0723,7.0723,182284.0
2016-01-19 14:40:00,9.13,9.13,9.13,9.13,180612.0,7.0723,7.0723,7.0723,7.0723,180612.0
2016-01-19 14:45:00,9.13,9.13,9.1,9.11,780772.0,7.0723,7.0723,7.049,7.0568,780772.0
2016-01-19 14:50:00,9.1,9.14,9.1,9.14,246172.0,7.049,7.08,7.049,7.08,246172.0
2016-01-19 14:55:00,9.14,9.15,9.13,9.15,226992.0,7.08,7.0878,7.0723,7.0878,226992.0
2016-01-19 15:00:00,9.15,9.18,9.13,9.18,226012.0,7.0878,7.111,7.0723,7.111,226012.0
2016-01-19 15:05:00,9.17,9.18,9.17,9.17,235144.0,7.1033,7.111,7.1033,7.1033,235144.0
2016-01-19 15:10:00,9.17,9.17,9.14,9.14,207024.0,7.1033,7.1033,7.08,7.08,207024.0
2016-01-19 15:15:00,9.14,9.16,9.14,9.15,836076.0,7.08,7.0955,7.08,7.0878,836076.0
2016-01-19 15:20:00,9.14,9.17,9.14,9.17,193644.0,7.08,7.1033,7.08,7.1033,193644.0
2016-01-19 15:25:00,9.17,9.2,9.17,9.19,368280.0,7.1033,7.1265,7.1033,7.1188,368280.0
2016-01-19 15:30:00,9.18,9.21,9.18,9.2,433080.0,7.111,7.1343,7.111,7.1265,433080.0
2016-01-19 15:35:00,9.2,9.2,9.17,9.18,288112.0,7.1265,7.1265,7.1033,7.111,288112.0
2016-01-19 15:40:00,9.18,9.19,9.17,9.18,833748.0,7.111,7.1188,7.1033,7.111,833748.0
2016-01-19 15:45:00,9.18,9.23,9.17,9.23,574928.0,7.111,7.1497,7.1033,7.1497,574928.0
2016-01-19 15:50:00,9.23,9.24,9.22,9.22,603564.0,7.1497,7.1575,7.142,7.142,603564.0
2016-01-19 15:55:00,9.22,9.22,9.19,9.19,807560.0,7.142,7.142,7.1188,7.1188,807560.0
2016-01-20 09:30:00,9.09,9.13,9.0,9.13,184904.0,7.0413,7.0723,6.9716,7.0723,184904.0
2016-01-20 09:35:00,9.11,9.11,9.0,9.03,118632.0,7.0568,7.0568,6.9716,6.9948,118632.0
2016-01-20 09:40:00,9.03,9.06,9.01,9.06,99988.0,6.9948,7.0181,6.9793,7.0181,99988.0
2016-01-20 09:45:00,9.05,9.07,9.03,9.04,297480.0,7.0103,7.0258,6.9948,7.0026,297480.0
2016-01-20 09:50:00,9.04,9.05,8.98,8.98,171500.0,7.0026,7.0103,6.9561,6.9561,171500.0
2016-01-20 09:55:00,8.98,8.98,8.94,8.95,191992.0,6.9561,6.9561,6.9251,6.9329,191992.0
2016-01-20 10:00:00,8.95,8.95,8.93,8.94,155640.0,6.9329,6.9329,6.9174,6.9251,155640.0
2016-01-20 10:05:00,8.94,8.97,8.94,8.94,177972.0,6.9251,6.9483,6.9251,6.9251,177972.0
2016-01-20 10:10:00,8.95,8.95,8.9,8.92,197668.0,6.9329,6.9329,6.8941,6.9096,197668.0
2016-01-20 10:15:00,8.92,8.93,8.88,8.88,179056.0,6.9096,6.9174,6.8786,6.8786,179056.0
2016-01-20 10:20:00,8.88,8.91,8.88,8.91,170528.0,6.8786,6.9019,6.8786,6.9019,170528.0
2016-01-20 10:25:00,8.91,8.93,8.9,8.91,127108.0,6.9019,6.9174,6.8941,6.9019,127108.0
2016-01-20 10:30:00,8.91,8.91,8.87,8.88,223508.0,6.9019,6.9019,6.8709,6.8786,223508.0
2016-01-20 10:35:00,8.88,8.88,8.84,8.85,231220.0,6.8786,6.8786,6.8476,6.8554,231220.0
2016-01-20 10:40:00,8.85,8.91,8.85,8.9,266020.0,6.8554,6.9019,6.8554,6.8941,266020.0
2016-01-20 10:45:00,8.89,8.92,8.89,8.91,209712.0,6.8864,6.9096,6.8864,6.9019,209712.0
2016-01-20 10:50:00,8.91,8.91,8.88,8.88,185040.0,6.9019,6.9019,6.8786,6.8786,185040.0
2016-01-20 10:55:00,8.88,8.89,8.87,8.88,184020.0,6.8786,6.8864,6.8709,6.8786,184020.0
2016-01-20 11:00:00,8.88,8.92,8.88,8.91,278584.0,6.8786,6.9096,6.8786,6.9019,278584.0
2016-01-20 11:05:00,8.91,8.94,8.9,8.93,599464.0,6.9019,6.9251,6.8941,6.9174,599464.0
2016-01-20 11:10:00,8.93,8.97,8.92,8.97,468304.0,6.9174,6.9483,6.9096,6.9483,468304.0
2016-01-20 11:15:00,8.96,8.97,8.95,8.97,239924.0,6.9406,6.9483,6.9329,6.9483,239924.0
2016-01-20 11:20:00,8.96,8.97,8.92,8.92,164760.0,6.9406,6.9483,6.9096,6.9096,164760.0
2016-01-20 11:25:00,8.92,8.92,8.9,8.91,94320.0,6.9096,6.9096,6.8941,6.9019,94320.0
2016-01-20 11:30:00,8.91,8.93,8.9,8.92,87776.0,6.9019,6.9174,6.8941,6.9096,87776.0
2016-01-20 11:35:00,8.92,8.93,8.89,8.9,113352.0,6.9096,6.9174,6.8864,6.8941,113352.0
2016-01-20 11:40:00,8.9,8.9,8.88,8.88,98304.0,6.8941,6.8941,6.8786,6.8786,98304.0
2016-01-20 11:45:00,8.87,8.88,8.86,8.86,78776.0,6.8709,6.8786,6.8631,6.8631,78776.0
2016-01-20 11:50:00,8.86,8.87,8.85,8.86,215156.0,6.8631,6.8709,6.8554,6.8631,215156.0
2016-01-20 11:55:00,8.86,8.9,8.85,8.9,157620.0,6.8631,6.8941,6.8554,6.8941,157620.0
2016-01-20 12:00:00,8.9,8.92,8.87,8.88,119392.0,6.8941,6.9096,6.8709,6.8786,119392.0
2016-01-20 12:05:00,8.87,8.88,8.85,8.87,165604.0,6.8709,6.8786,6.8554,6.8709,165604.0
2016-01-20 12:10:00,8.87,8.9,8.87,8.89,103228.0,6.8709,6.8941,6.8709,6.8864,103228.0
2016-01-20 12:15:00,8.89,8.89,8.86,8.87,134928.0,6.8864,6.8864,6.8631,6.8709,134928.0
2016-01-20 12:20:00,8.87,8.87,8.82,8.82,126484.0,6.8709,6.8709,6.8322,6.8322,126484.0
2016-01-20 12:25:00,8.83,8.83,8.79,8.82,132500.0,6.8399,6.8399,6.8089,6.8322,132500.0
2016-01-20 12:30:00,8.82,8.86,8.81,8.85,201576.0,6.8322,6.8631,6.8244,6.8554,201576.0
2016-01-20 12:35:00,8.85,8.86,8.83,8.84,110724.0,6.8554,6.8631,6.8399,6.8476,110724.0
2016-01-20 12:40:00,8.84,8.85,8.83,8.83,75608.0,6.8476,6.8554,6.8399,6.8399,75608.0
2016-01-20 12:45:00,8.83,8.85,8.83,8.85,153492.0,6.8399,6.8554,6.8399,6.8554,153492.0
2016-01-20 12:50:00,8.85,8.9,8.85,8.9,158908.0,6.8554,6.8941,6.8554,6.8941,158908.0
2016-01-20 12:55:00,8.9,8.97,8.9,8.96,296004.0,6.8941,6.9483,6.8941,6.9406,296004.0
2016-01-20 13:00:00,8.96,8.97,8.95,8.97,165868.0,6.9406,6.9483,6.9329,6.9483,165868.0
2016-01-20 13:05:00,8.97,8.97,8.93,8.94,176656.0,6.9483,6.9483,6.9174,6.9251,176656.0
2016-01-20 13:10:00,8.94,8.94,8.92,8.93,134796.0,6.9251,6.9251,6.9096,6.9174,134796.0
2016-01-20 13:15:00,8.93,8.93,8.9,8.92,108216.0,6.9174,6.9174,6.8941,6.9096,108216.0
2016-01-20 13:20:00,8.92,8.96,8.91,8.95,152768.0,6.9096,6.9406,6.9019,6.9329,152768.0
2016-01-20 13:25:00,8.96,8.96,8.94,8.96,127496.0,6.9406,6.9406,6.9251,6.9406,127496.0
2016-01-20 13:30:00,8.96,9.0,8.95,8.97,126548.0,6.9406,6.9716,6.9329,6.9483,126548.0
2016-01-20 13:35:00,8.98,8.99,8.96,8.98,142852.0,6.9561,6.9638,6.9406,6.9561,142852.0
2016-01-20 13:40:00,8.99,9.04,8.98,9.04,155692.0,6.9638,7.0026,6.9561,7.0026,155692.0
2016-01-20 13:45:00,9.04,9.06,9.03,9.05,185736.0,7.0026,7.0181,6.9948,7.0103,185736.0
2016-01-20 13:50:00,9.05,9.08,9.04,9.06,243040.0,7.0103,7.0336,7.0026,7.0181,243040.0
2016-01-20 13:55:00,9.06,9.06,9.02,9.03,146696.0,7.0181,7.0181,6.9871,6.9948,146696.0
2016-01-20 14:00:00,9.03,9.03,8.98,8.99,208532.0,6.9948,6.9948,6.9561,6.9638,208532.0
2016-01-20 14:05:00,8.99,9.02,8.99,9.02,164904.0,6.9638,6.9871,6.9638,6.9871,164904.0
2016-01-20 14:10:00,9.02,9.06,9.02,9.06,427448.0,6.9871,7.0181,6.9871,7.0181,427448.0
2016-01-20 14:15:00,9.06,9.08,9.04,9.06,190784.0,7.0181,7.0336,7.0026,7.0181,190784.0
2016-01-20 14:20:00,9.06,9.07,9.04,9.05,198116.0,7.0181,7.0258,7.0026,7.0103,198116.0
2016-01-20 14:25:00,9.05,9.06,9.01,9.02,232256.0,7.0103,7.0181,6.9793,6.9871,232256.0
2016-01-20 14:30:00,9.02,9.02,8.98,8.99,243928.0,6.9871,6.9871,6.9561,6.9638,243928.0
2016-01-20 14:35:00,9.0,9.03,8.99,9.03,190244.0,6.9716,6.9948,6.9638,6.9948,190244.0
2016-01-20 14:40:00,9.03,9.04,9.02,9.02,199064.0,6.9948,7.0026,6.9871,6.9871,199064.0
2016-01-20 14:45:00,9.02,9.03,9.01,9.03,185900.0,6.9871,6.9948,6.9793,6.9948,185900.0
2016-01-20 14:50:00,9.03,9.08,9.03,9.07,376632.0,6.9948,7.0336,6.9948,7.0258,376632.0
2016-01-20 14:55:00,9.08,9.09,9.06,9.06,201828.0,7.0336,7.0413,7.0181,7.0181,201828.0
2016-01-20 15:00:00,9.06,9.07,9.04,9.07,223920.0,7.0181,7.0258,7.0026,7.0258,223920.0
2016-01-20 15:05:00,9.07,9.11,9.07,9.11,443384.0,7.0258,7.0568,7.0258,7.0568,443384.0
2016-01-20 15:10:00,9.11,9.12,9.11,9.12,211408.0,7.0568,7.0645,7.0568,7.0645,211408.0
2016-01-20 15:15:00,9.12,9.19,9.12,9.18,263048.0,7.0645,7.1188,7.0645,7.111,263048.0
2016-01-20 15:20:00,9.18,9.21,9.16,9.2,344384.0,7.111,7.1343,7.0955,7.1265,344384.0
2016-01-20 15:25:00,9.2,9.21,9.18,9.2,253308.0,7.1265,7.1343,7.111,7.1265,253308.0
2016-01-20 15:30:00,9.21,9.22,9.18,9.18,284864.0,7.1343,7.142,7.111,7.111,284864.0
2016-01-20 15:35:00,9.18,9.2,9.17,9.19,237700.0,7.111,7.1265,7.1033,7.1188,237700.0
2016-01-20 15:40:00,9.19,9.2,9.15,9.18,297712.0,7.1188,7.1265,7.0878,7.111,297712.0
2016-01-20 15:45:00,9.18,9.18,9.13,9.15,365872.0,7.111,7.111,7.0723,7.0878,365872.0
2016-01-20 15:50:00,9.15,9.17,9.14,9.17,314420.0,7.0878,7.1033,7.08,7.1033,314420.0
2016-01-20 15:55:00,9.17,9.17,9.13,9.13,746596.0,7.1033,7.1033,7.0723,7.0723,746596.0
2016-01-21 09:30:00,9.17,9.24,9.14,9.22,93868.0,7.1033,7.1575,7.08,7.142,93868.0
2016-01-21 09:35:00,9.23,9.24,9.13,9.13,65684.0,7.1497,7.1575,7.0723,7.0723,65684.0
2016-01-21 09:40:00,9.14,9.15,9.08,9.09,88176.0,7.08,7.0878,7.0336,7.0413,88176.0
2016-01-21 09:45:00,9.08,9.08,9.04,9.04,78804.0,7.0336,7.0336,7.0026,7.0026,78804.0
2016-01-21 09:50:00,9.05,9.08,9.05,9.06,165532.0,7.0103,7.0336,7.0103,7.0181,165532.0
2016-01-21 09:55:00,9.06,9.06,9.03,9.03,210964.0,7.0181,7.0181,6.9948,6.9948,210964.0
2016-01-21 10:00:00,9.03,9.1,9.03,9.09,174564.0,6.9948,7.049,6.9948,7.0413,174564.0
2016-01-21 10:05:00,9.09,9.12,9.08,9.12,126664.0,7.0413,7.0645,7.0336,7.0645,126664.0
2016-01-21 10:10:00,9.12,9.18,9.12,9.16,81884.0,7.0645,7.111,7.0645,7.0955,81884.0
2016-01-21 10:15:00,9.15,9.17,9.14,9.14,120692.0,7.0878,7.1033,7.08,7.08,120692.0
2016-01-21 10:20:00,9.14,9.15,9.08,9.09,70552.0,7.08,7.0878,7.0336,7.0413,70552.0
2016-01-21 10:25:00,9.09,9.11,9.09,9.1,36732.0,7.0413,7.0568,7.0413,7.049,36732.0
2016-01-21 10:30:00,9.11,9.13,9.08,9.13,187148.0,7.0568,7.0723,7.0336,7.0723,187148.0
2016-01-21 10:35:00,9.14,9.15,9.1,9.11,110736.0,7.08,7.0878,7.049,7.0568,110736.0
2016-01-21 10:40:00,9.11,9.14,9.11,9.14,81196.0,7.0568,7.08,7.0568,7.08,81196.0
2016-01-21 10:45:00,9.13,9.2,9.13,9.15,156012.0,7.0723,7.1265,7.0723,7.0878,156012.0
2016-01-21 10:50:00,9.15,9.15,9.11,9.13,64884.0,7.0878,7.0878,7.0568,7.0723,64884.0
2016-01-21 10:55:00,9.12,9.14,9.07,9.07,183692.0,7.0645,7.08,7.0258,7.0258,183692.0
2016-01-21 11:00:00,9.07,9.11,9.03,9.11,111124.0,7.0258,7.0568,6.9948,7.0568,111124.0
2016-01-21 11:05:00,9.11,9.16,9.11,9.15,243300.0,7.0568,7.0955,7.0568,7.0878,243300.0
2016-01-21 11:10:00,9.16,9.17,9.13,9.13,458200.0,7.0955,7.1033,7.0723,7.0723,458200.0
2016-01-21 11:15:00,9.13,9.14,9.1,9.12,156052.0,7.0723,7.08,7.049,7.0645,156052.0
2016-01-21 11:20:00,9.12,9.13,9.11,9.12,154104.0,7.0645,7.0723,7.0568,7.0645,154104.0
2016-01-21 11:25:00,9.12,9.13,9.1,9.11,126836.0,7.0645,7.0723,7.049,7.0568,126836.0
2016-01-21 11:30:00,9.11,9.15,9.11,9.14,76588.0,7.0568,7.0878,7.0568,7.08,76588.0
2016-01-21 11:35:00,9.14,9.19,9.14,9.18,88744.0,7.08,7.1188,7.08,7.111,88744.0
2016-01-21 11:40:00,9.18,9.19,9.15,9.16,139360.0,7.111,7.1188,7.0878,7.0955,139360.0
2016-01-21 11:45:00,9.16,9.2,9.15,9.2,58120.0,7.0955,7.1265,7.0878,7.1265,58120.0
2016-01-21 11:50:00,9.2,9.21,9.19,9.19,94524.0,7.1265,7.1343,7.1188,7.1188,94524.0
2016-01-21 11:55:00,9.19,9.24,9.19,9.22,362424.0,7.1188,7.1575,7.1188,7.142,362424.0
2016-01-21 12:00:00,9.22,9.26,9.22,9.23,432800.0,7.142,7.173,7.142,7.1497,432800.0
2016-01-21 12:05:00,9.23,9.24,9.21,9.21,224072.0,7.1497,7.1575,7.1343,7.1343,224072.0
2016-01-21 12:10:00,9.21,9.22,9.19,9.19,73116.0,7.1343,7.142,7.1188,7.1188,73116.0
2016-01-21 12:15:00,9.19,9.21,9.19,9.2,166976.0,7.1188,7.1343,7.1188,7.1265,166976.0
2016-01-21 12:20:00,9.2,9.2,9.18,9.19,52356.0,7.1265,7.1265,7.111,7.1188,52356.0
2016-01-21 12:25:00,9.19,9.22,9.19,9.22,36556.0,7.1188,7.142,7.1188,7.142,36556.0
2016-01-21 12:30:00,9.22,9.22,9.21,9.21,55944.0,7.142,7.142,7.1343,7.1343,55944.0
2016-01-21 12:35:00,9.21,9.22,9.21,9.22,55392.0,7.1343,7.142,7.1343,7.142,55392.0
2016-01-21 12:40:00,9.22,9.22,9.21,9.21,56920.0,7.142,7.142,7.1343,7.1343,56920.0
2016-01-21 12:45:00,9.21,9.21,9.19,9.19,52384.0,7.1343,7.1343,7.1188,7.1188,52384.0
2016-01-21 12:50:00,9.19,9.21,9.18,9.19,42948.0,7.1188,7.1343,7.111,7.1188,42948.0
2016-01-21 12:55:00,9.18,9.2,9.18,9.2,32068.0,7.111,7.1265,7.111,7.1265,32068.0
2016-01-21 13:00:00,9.2,9.21,9.2,9.21,52676.0,7.1265,7.1343,7.1265,7.1343,52676.0
2016-01-21 13:05:00,9.22,9.24,9.21,9.24,54996.0,7.142,7.1575,7.1343,7.1575,54996.0
2016-01-21 13:10:00,9.24,9.24,9.22,9.22,120688.0,7.1575,7.1575,7.142,7.142,120688.0
2016-01-21 13:15:00,9.21,9.22,9.2,9.2,83872.0,7.1343,7.142,7.1265,7.1265,83872.0
2016-01-21 13:20:00,9.2,9.2,9.15,9.17,63964.0,7.1265,7.1265,7.0878,7.1033,63964.0
2016-01-21 13:25:00,9.17,9.18,9.14,9.14,50660.0,7.1033,7.111,7.08,7.08,50660.0
2016-01-21 13:30:00,9.14,9.15,9.12,9.13,112888.0,7.08,7.0878,7.0645,7.0723,112888.0
2016-01-21 13:35:00,9.13,9.18,9.13,9.18,111980.0,7.0723,7.111,7.0723,7.111,111980.0
2016-01-21 13:40:00,9.18,9.19,9.16,9.18,126100.0,7.111,7.1188,7.0955,7.111,126100.0
2016-01-21 13:45:00,9.18,9.21,9.18,9.21,145604.0,7.111,7.1343,7.111,7.1343,145604.0
2016-01-21 13:50:00,9.2,9.2,9.16,9.17,116856.0,7.1265,7.1265,7.0955,7.1033,116856.0
2016-01-21 13:55:00,9.17,9.2,9.17,9.19,189504.0,7.1033,7.1265,7.1033,7.1188,189504.0
2016-01-21 14:00:00,9.19,9.2,9.17,9.19,150364.0,7.1188,7.1265,7.1033,7.1188,150364.0
2016-01-21 14:05:00,9.19,9.2,9.18,9.18,175836.0,7.1188,7.1265,7.111,7.111,175836.0
2016-01-21 14:10:00,9.18,9.18,9.13,9.14,175368.0,7.111,7.111,7.0723,7.08,175368.0
2016-01-21 14:15:00,9.14,9.15,9.13,9.15,139156.0,7.08,7.0878,7.0723,7.0878,139156.0
2016-01-21 14:20:00,9.15,9.16,9.13,9.13,392320.0,7.0878,7.0955,7.0723,7.0723,392320.0
2016-01-21 14:25:00,9.13,9.16,9.12,9.16,192032.0,7.0723,7.0955,7.0645,7.0955,192032.0
2016-01-21 14:30:00,9.16,9.21,9.16,9.2,257352.0,7.0955,7.1343,7.0955,7.1265,257352.0
2016-01-21 14:35:00,9.2,9.24,9.2,9.22,177908.0,7.1265,7.1575,7.1265,7.142,177908.0
2016-01-21 14:40:00,9.22,9.24,9.22,9.23,258056.0,7.142,7.1575,7.142,7.1497,258056.0
2016-01-21 14:45:00,9.23,9.23,9.19,9.2,212488.0,7.1497,7.1497,7.1188,7.1265,212488.0
2016-01-21 14:50:00,9.2,9.24,9.2,9.24,148476.0,7.1265,7.1575,7.1265,7.1575,148476.0
2016-01-21 14:55:00,9.24,9.29,9.24,9.27,270400.0,7.1575,7.1962,7.1575,7.1807,270400.0
2016-01-21 15:00:00,9.27,9.27,9.24,9.24,243480.0,7.1807,7.1807,7.1575,7.1575,243480.0
2016-01-21 15:05:00,9.24,9.25,9.21,9.22,225124.0,7.1575,7.1652,7.1343,7.142,225124.0
2016-01-21 15:10:00,9.22,9.27,9.22,9.26,233368.0,7.142,7.1807,7.142,7.173,233368.0
2016-01-21 15:15:00,9.26,9.28,9.24,9.27,289752.0,7.173,7.1885,7.1575,7.1807,289752.0
2016-01-21 15:20:00,9.27,9.3,9.26,9.3,321556.0,7.1807,7.204,7.173,7.204,321556.0
2016-01-21 15:25:00,9.3,9.31,9.29,9.3,211744.0,7.204,7.2117,7.1962,7.204,211744.0
2016-01-21 15:30:00,9.3,9.33,9.3,9.31,451028.0,7.204,7.2272,7.204,7.2117,451028.0
2016-01-21 15:35:00,9.31,9.32,9.29,9.32,661564.0,7.2117,7.2195,7.1962,7.2195,661564.0
2016-01-21 15:40:00,9.32,9.34,9.32,9.33,561272.0,7.2195,7.235,7.2195,7.2272,561272.0
2016-01-21 15:45:00,9.33,9.33,9.3,9.31,581072.0,7.2272,7.2272,7.204,7.2117,581072.0
2016-01-21 15:50:00,9.31,9.31,9.3,9.31,354384.0,7.2117,7.2117,7.204,7.2117,354384.0
2016-01-21 15:55:00,9.31,9.32,9.29,9.29,772272.0,7.2117,7.2195,7.1962,7.1962,772272.0
2016-01-22 09:30:00,9.43,9.5,9.36,9.43,281704.0,7.3047,7.3589,7.2504,7.3047,281704.0
2016-01-22 09:35:00,9.42,9.46,9.38,9.44,139892.0,7.2969,7.3279,7.2659,7.3124,139892.0
2016-01-22 09:40:00,9.42,9.43,9.37,9.38,213552.0,7.2969,7.3047,7.2582,7.2659,213552.0
2016-01-22 09:45:00,9.38,9.43,9.37,9.43,130464.0,7.2659,7.3047,7.2582,7.3047,130464.0
2016-01-22 09:50:00,9.44,9.45,9.4,9.42,112168.0,7.3124,7.3202,7.2814,7.2969,112168.0
2016-01-22 09:55:00,9.43,9.45,9.42,9.45,89720.0,7.3047,7.3202,7.2969,7.3202,89720.0
2016-01-22 10:00:00,9.45,9.49,9.45,9.47,121348.0,7.3202,7.3511,7.3202,7.3357,121348.0
2016-01-22 10:05:00,9.47,9.47,9.45,9.47,192444.0,7.3357,7.3357,7.3202,7.3357,192444.0
2016-01-22 10:10:00,9.47,9.49,9.46,9.48,263624.0,7.3357,7.3511,7.3279,7.3434,263624.0
2016-01-22 10:15:00,9.48,9.5,9.45,9.48,221556.0,7.3434,7.3589,7.3202,7.3434,221556.0
2016-01-22 10:20:00,9.48,9.51,9.46,9.5,209176.0,7.3434,7.3666,7.3279,7.3589,209176.0
2016-01-22 10:25:00,9.51,9.53,9.49,9.5,239144.0,7.3666,7.3821,7.3511,7.3589,239144.0
2016-01-22 10:30:00,9.5,9.5,9.47,9.47,303976.0,7.3589,7.3589,7.3357,7.3357,303976.0
2016-01-22 10:35:00,9.46,9.47,9.44,9.44,272624.0,7.3279,7.3357,7.3124,7.3124,272624.0
2016-01-22 10:40:00,9.44,9.44,9.39,9.4,224520.0,7.3124,7.3124,7.2737,7.2814,224520.0
2016-01-22 10:45:00,9.4,9.4,9.37,9.37,152376.0,7.2814,7.2814,7.2582,7.2582,152376.0
2016-01-22 10:50:00,9.37,9.38,9.32,9.32,323320.0,7.2582,7.2659,7.2195,7.2195,323320.0
2016-01-22 10:55:00,9.32,9.32,9.28,9.28,341136.0,7.2195,7.2195,7.1885,7.1885,341136.0
2016-01-22 11:00:00,9.28,9.32,9.28,9.31,255296.0,7.1885,7.2195,7.1885,7.2117,255296.0
2016-01-22 11:05:00,9.31,9.33,9.27,9.28,276040.0,7.2117,7.2272,7.1807,7.1885,276040.0
2016-01-22 11:10:00,9.28,9.29,9.26,9.28,129988.0,7.1885,7.1962,7.173,7.1885,129988.0
2016-01-22 11:15:00,9.28,9.31,9.27,9.31,169488.0,7.1885,7.2117,7.1807,7.2117,169488.0
2016-01-22 11:20:00,9.31,9.34,9.3,9.33,110536.0,7.2117,7.235,7.204,7.2272,110536.0
2016-01-22 11:25:00,9.33,9.34,9.31,9.33,85848.0,7.2272,7.235,7.2117,7.2272,85848.0
2016-01-22 11:30:00,9.33,9.33,9.3,9.3,134620.0,7.2272,7.2272,7.204,7.204,134620.0
2016-01-22 11:35:00,9.3,9.31,9.29,9.29,74120.0,7.204,7.2117,7.1962,7.1962,74120.0
2016-01-22 11:40:00,9.29,9.3,9.28,9.3,86752.0,7.1962,7.204,7.1885,7.204,86752.0
2016-01-22 11:45:00,9.3,9.31,9.27,9.28,159412.0,7.204,7.2117,7.1807,7.1885,159412.0
2016-01-22 11:50:00,9.28,9.31,9.27,9.31,89780.0,7.1885,7.2117,7.1807,7.2117,89780.0
2016-01-22 11:55:00,9.31,9.32,9.3,9.32,78240.0,7.2117,7.2195,7.204,7.2195,78240.0
2016-01-22 12:00:00,9.31,9.32,9.28,9.29,227752.0,7.2117,7.2195,7.1885,7.1962,227752.0
2016-01-22 12:05:00,9.29,9.3,9.28,9.3,106656.0,7.1962,7.204,7.1885,7.204,106656.0
2016-01-22 12:10:00,9.3,9.31,9.29,9.31,107452.0,7.204,7.2117,7.1962,7.2117,107452.0
2016-01-22 12:15:00,9.31,9.31,9.29,9.29,96104.0,7.2117,7.2117,7.1962,7.1962,96104.0
2016-01-22 12:20:00,9.29,9.31,9.29,9.31,114428.0,7.1962,7.2117,7.1962,7.2117,114428.0
2016-01-22 12:25:00,9.31,9.32,9.3,9.31,90400.0,7.2117,7.2195,7.204,7.2117,90400.0
2016-01-22 12:30:00,9.31,9.31,9.3,9.31,71804.0,7.2117,7.2117,7.204,7.2117,71804.0
2016-01-22 12:35:00,9.31,9.33,9.3,9.33,73296.0,7.2117,7.2272,7.204,7.2272,73296.0
2016-01-22 12:40:00,9.33,9.34,9.31,9.31,70248.0,7.2272,7.235,7.2117,7.2117,70248.0
2016-01-22 12:45:00,9.31,9.31,9.31,9.31,69584.0,7.2117,7.2117,7.2117,7.2117,69584.0
2016-01-22 12:50:00,9.31,9.31,9.31,9.31,82256.0,7.2117,7.2117,7.2117,7.2117,82256.0
2016-01-22 12:55:00,9.31,9.34,9.31,9.34,150932.0,7.2117,7.235,7.2117,7.235,150932.0
2016-01-22 13:00:00,9.34,9.34,9.32,9.32,82412.0,7.235,7.235,7.2195,7.2195,82412.0
2016-01-22 13:05:00,9.32,9.33,9.31,9.32,81064.0,7.2195,7.2272,7.2117,7.2195,81064.0
2016-01-22 13:10:00,9.32,9.33,9.31,9.33,109628.0,7.2195,7.2272,7.2117,7.2272,109628.0
2016-01-22 13:15:00,9.33,9.36,9.33,9.35,87696.0,7.2272,7.2504,7.2272,7.2427,87696.0
2016-01-22 13:20:00,9.35,9.37,9.35,9.36,99772.0,7.2427,7.2582,7.2427,7.2504,99772.0
2016-01-22 13:25:00,9.36,9.37,9.36,9.36,86132.0,7.2504,7.2582,7.2504,7.2504,86132.0
2016-01-22 13:30:00,9.36,9.37,9.36,9.36,86556.0,7.2504,7.2582,7.2504,7.2504,86556.0
2016-01-22 13:35:00,9.36,9.37,9.35,9.36,82244.0,7.2504,7.2582,7.2427,7.2504,82244.0
2016-01-22 13:40:00,9.36,9.38,9.36,9.38,97180.0,7.2504,7.2659,7.2504,7.2659,97180.0
2016-01-22 13:45:00,9.38,9.4,9.38,9.4,86720.0,7.2659,7.2814,7.2659,7.2814,86720.0
2016-01-22 13:50:00,9.4,9.4,9.38,9.39,95312.0,7.2814,7.2814,7.2659,7.2737,95312.0
2016-01-22 13:55:00,9.39,9.39,9.38,9.39,79624.0,7.2737,7.2737,7.2659,7.2737,79624.0
2016-01-22 14:00:00,9.39,9.39,9.38,9.38,132272.0,7.2737,7.2737,7.2659,7.2659,132272.0
2016-01-22 14:05:00,9.38,9.4,9.38,9.4,76192.0,7.2659,7.2814,7.2659,7.2814,76192.0
2016-01-22 14:10:00,9.4,9.42,9.4,9.42,115088.0,7.2814,7.2969,7.2814,7.2969,115088.0
2016-01-22 14:15:00,9.42,9.43,9.42,9.43,144256.0,7.2969,7.3047,7.2969,7.3047,144256.0
2016-01-22 14:20:00,9.43,9.43,9.41,9.41,103816.0,7.3047,7.3047,7.2892,7.2892,103816.0
2016-01-22 14:25:00,9.41,9.42,9.41,9.41,98604.0,7.2892,7.2969,7.2892,7.2892,98604.0
2016-01-22 14:30:00,9.41,9.42,9.4,9.42,120388.0,7.2892,7.2969,7.2814,7.2969,120388.0
2016-01-22 14:35:00,9.42,9.44,9.42,9.42,143180.0,7.2969,7.3124,7.2969,7.2969,143180.0
2016-01-22 14:40:00,9.42,9.43,9.41,9.43,206444.0,7.2969,7.3047,7.2892,7.3047,206444.0
2016-01-22 14:45:00,9.42,9.46,9.42,9.46,199072.0,7.2969,7.3279,7.2969,7.3279,199072.0
2016-01-22 14:50:00,9.46,9.49,9.46,9.48,233268.0,7.3279,7.3511,7.3279,7.3434,233268.0
2016-01-22 14:55:00,9.48,9.48,9.47,9.47,277044.0,7.3434,7.3434,7.3357,7.3357,277044.0
2016-01-22 15:00:00,9.48,9.49,9.47,9.47,180380.0,7.3434,7.3511,7.3357,7.3357,180380.0
2016-01-22 15:05:00,9.47,9.47,9.45,9.45,271436.0,7.3357,7.3357,7.3202,7.3202,271436.0
2016-01-22 15:10:00,9.45,9.46,9.45,9.46,159096.0,7.3202,7.3279,7.3202,7.3279,159096.0
2016-01-22 15:15:00,9.46,9.48,9.46,9.48,286752.0,7.3279,7.3434,7.3279,7.3434,286752.0
2016-01-22 15:20:00,9.48,9.49,9.48,9.49,200288.0,7.3434,7.3511,7.3434,7.3511,200288.0
2016-01-22 15:25:00,9.49,9.51,9.49,9.51,239412.0,7.3511,7.3666,7.3511,7.3666,239412.0
2016-01-22 15:30:00,9.51,9.51,9.49,9.51,264084.0,7.3666,7.3666,7.3511,7.3666,264084.0
2016-01-22 15:35:00,9.51,9.52,9.49,9.49,258944.0,7.3666,7.3744,7.3511,7.3511,258944.0
2016-01-22 15:40:00,9.49,9.49,9.48,9.49,301096.0,7.3511,7.3511,7.3434,7.3511,301096.0
2016-01-22 15:45:00,9.49,9.5,9.49,9.5,246564.0,7.3511,7.3589,7.3511,7.3589,246564.0
2016-01-22 15:50:00,9.5,9.5,9.48,9.49,267612.0,7.3589,7.3589,7.3434,7.3511,267612.0
2016-01-22 15:55:00,9.49,9.5,9.49,9.49,513496.0,7.3511,7.3589,7.3511,7.3511,513496.0
2016-01-25 09:30:00,9.46,9.47,9.37,9.47,306820.0,7.3279,7.3357,7.2582,7.3357,306820.0
2016-01-25 09:35:00,9.47,9.49,9.42,9.48,328232.0,7.3357,7.3511,7.2969,7.3434,328232.0
2016-01-25 09:40:00,9.48,9.51,9.47,9.47,134108.0,7.3434,7.3666,7.3357,7.3357,134108.0
2016-01-25 09:45:00,9.46,9.46,9.41,9.42,353572.0,7.3279,7.3279,7.2892,7.2969,353572.0
2016-01-25 09:50:00,9.42,9.45,9.42,9.45,352460.0,7.2969,7.3202,7.2969,7.3202,352460.0
2016-01-25 09:55:00,9.45,9.46,9.41,9.46,164716.0,7.3202,7.3279,7.2892,7.3279,164716.0
2016-01-25 10:00:00,9.46,9.52,9.45,9.49,361176.0,7.3279,7.3744,7.3202,7.3511,361176.0
2016-01-25 10:05:00,9.49,9.51,9.48,9.49,282348.0,7.3511,7.3666,7.3434,7.3511,282348.0
2016-01-25 10:10:00,9.49,9.49,9.44,9.44,137632.0,7.3511,7.3511,7.3124,7.3124,137632.0
2016-01-25 10:15:00,9.44,9.44,9.42,9.43,306536.0,7.3124,7.3124,7.2969,7.3047,306536.0
2016-01-25 10:20:00,9.43,9.44,9.4,9.43,95460.0,7.3047,7.3124,7.2814,7.3047,95460.0
2016-01-25 10:25:00,9.44,9.44,9.41,9.43,94056.0,7.3124,7.3124,7.2892,7.3047,94056.0
2016-01-25 10:30:00,9.43,9.45,9.41,9.43,186956.0,7.3047,7.3202,7.2892,7.3047,186956.0
2016-01-25 10:35:00,9.42,9.42,9.39,9.4,156468.0,7.2969,7.2969,7.2737,7.2814,156468.0
2016-01-25 10:40:00,9.4,9.42,9.39,9.4,88956.0,7.2814,7.2969,7.2737,7.2814,88956.0
2016-01-25 10:45:00,9.4,9.41,9.38,9.4,67924.0,7.2814,7.2892,7.2659,7.2814,67924.0
2016-01-25 10:50:00,9.4,9.4,9.38,9.38,83260.0,7.2814,7.2814,7.2659,7.2659,83260.0
2016-01-25 10:55:00,9.38,9.39,9.36,9.36,117696.0,7.2659,7.2737,7.2504,7.2504,117696.0
2016-01-25 11:00:00,9.36,9.36,9.34,9.35,152972.0,7.2504,7.2504,7.235,7.2427,152972.0
2016-01-25 11:05:00,9.35,9.36,9.31,9.32,222116.0,7.2427,7.2504,7.2117,7.2195,222116.0
2016-01-25 11:10:00,9.32,9.33,9.31,9.31,123652.0,7.2195,7.2272,7.2117,7.2117,123652.0
2016-01-25 11:15:00,9.31,9.32,9.3,9.31,111672.0,7.2117,7.2195,7.204,7.2117,111672.0
2016-01-25 11:20:00,9.31,9.36,9.31,9.36,284260.0,7.2117,7.2504,7.2117,7.2504,284260.0
2016-01-25 11:25:00,9.36,9.39,9.36,9.38,118188.0,7.2504,7.2737,7.2504,7.2659,118188.0
2016-01-25 11:30:00,9.38,9.38,9.35,9.35,136624.0,7.2659,7.2659,7.2427,7.2427,136624.0
2016-01-25 11:35:00,9.35,9.38,9.35,9.38,106988.0,7.2427,7.2659,7.2427,7.2659,106988.0
2016-01-25 11:40:00,9.37,9.37,9.34,9.35,102428.0,7.2582,7.2582,7.235,7.2427,102428.0
2016-01-25 11:45:00,9.35,9.36,9.35,9.36,64500.0,7.2427,7.2504,7.2427,7.2504,64500.0
2016-01-25 11:50:00,9.36,9.39,9.36,9.38,104296.0,7.2504,7.2737,7.2504,7.2659,104296.0
2016-01-25 11:55:00,9.38,9.4,9.38,9.39,60596.0,7.2659,7.2814,7.2659,7.2737,60596.0
2016-01-25 12:00:00,9.39,9.39,9.36,9.36,211672.0,7.2737,7.2737,7.2504,7.2504,211672.0
2016-01-25 12:05:00,9.36,9.36,9.34,9.34,59800.0,7.2504,7.2504,7.235,7.235,59800.0
2016-01-25 12:10:00,9.34,9.34,9.32,9.33,92084.0,7.235,7.235,7.2195,7.2272,92084.0
2016-01-25 12:15:00,9.33,9.34,9.32,9.34,59372.0,7.2272,7.235,7.2195,7.235,59372.0
2016-01-25 12:20:00,9.34,9.34,9.32,9.33,133740.0,7.235,7.235,7.2195,7.2272,133740.0
2016-01-25 12:25:00,9.32,9.33,9.3,9.3,49852.0,7.2195,7.2272,7.204,7.204,49852.0
2016-01-25 12:30:00,9.3,9.32,9.29,9.31,95724.0,7.204,7.2195,7.1962,7.2117,95724.0
2016-01-25 12:35:00,9.31,9.32,9.31,9.32,52372.0,7.2117,7.2195,7.2117,7.2195,52372.0
2016-01-25 12:40:00,9.32,9.32,9.3,9.31,99320.0,7.2195,7.2195,7.204,7.2117,99320.0
2016-01-25 12:45:00,9.31,9.31,9.29,9.3,157108.0,7.2117,7.2117,7.1962,7.204,157108.0
2016-01-25 12:50:00,9.3,9.3,9.28,9.29,46436.0,7.204,7.204,7.1885,7.1962,46436.0
2016-01-25 12:55:00,9.29,9.29,9.27,9.28,165456.0,7.1962,7.1962,7.1807,7.1885,165456.0
2016-01-25 13:00:00,9.28,9.3,9.28,9.3,128712.0,7.1885,7.204,7.1885,7.204,128712.0
2016-01-25 13:05:00,9.29,9.31,9.29,9.29,67348.0,7.1962,7.2117,7.1962,7.1962,67348.0
2016-01-25 13:10:00,9.3,9.31,9.29,9.31,74444.0,7.204,7.2117,7.1962,7.2117,74444.0
2016-01-25 13:15:00,9.31,9.33,9.3,9.32,82412.0,7.2117,7.2272,7.204,7.2195,82412.0
2016-01-25 13:20:00,9.32,9.34,9.31,9.31,39704.0,7.2195,7.235,7.2117,7.2117,39704.0
2016-01-25 13:25:00,9.31,9.31,9.3,9.31,48836.0,7.2117,7.2117,7.204,7.2117,48836.0
2016-01-25 13:30:00,9.31,9.32,9.3,9.3,58716.0,7.2117,7.2195,7.204,7.204,58716.0
2016-01-25 13:35:00,9.3,9.31,9.3,9.3,58720.0,7.204,7.2117,7.204,7.204,58720.0
2016-01-25 13:40:00,9.31,9.31,9.3,9.31,34504.0,7.2117,7.2117,7.204,7.2117,34504.0
2016-01-25 13:45:00,9.3,9.31,9.29,9.29,109472.0,7.204,7.2117,7.1962,7.1962,109472.0
2016-01-25 13:50:00,9.29,9.29,9.27,9.27,72480.0,7.1962,7.1962,7.1807,7.1807,72480.0
2016-01-25 13:55:00,9.27,9.28,9.25,9.26,75792.0,7.1807,7.1885,7.1652,7.173,75792.0
2016-01-25 14:00:00,9.25,9.26,9.24,9.25,117472.0,7.1652,7.173,7.1575,7.1652,117472.0
2016-01-25 14:05:00,9.25,9.27,9.25,9.27,50292.0,7.1652,7.1807,7.1652,7.1807,50292.0
2016-01-25 14:10:00,9.27,9.28,9.26,9.27,102036.0,7.1807,7.1885,7.173,7.1807,102036.0
2016-01-25 14:15:00,9.26,9.27,9.26,9.26,131584.0,7.173,7.1807,7.173,7.173,131584.0
2016-01-25 14:20:00,9.26,9.26,9.24,9.24,215852.0,7.173,7.173,7.1575,7.1575,215852.0
2016-01-25 14:25:00,9.24,9.26,9.23,9.26,64180.0,7.1575,7.173,7.1497,7.173,64180.0
2016-01-25 14:30:00,9.26,9.26,9.24,9.26,53396.0,7.173,7.173,7.1575,7.173,53396.0
2016-01-25 14:35:00,9.26,9.29,9.25,9.29,78172.0,7.173,7.1962,7.1652,7.1962,78172.0
2016-01-25 14:40:00,9.28,9.28,9.26,9.26,65516.0,7.1885,7.1885,7.173,7.173,65516.0
2016-01-25 14:45:00,9.26,9.27,9.26,9.26,52932.0,7.173,7.1807,7.173,7.173,52932.0
2016-01-25 14:50:00,9.26,9.27,9.26,9.26,49380.0,7.173,7.1807,7.173,7.173,49380.0
2016-01-25 14:55:00,9.26,9.29,9.26,9.29,101876.0,7.173,7.1962,7.173,7.1962,101876.0
2016-01-25 15:00:00,9.29,9.31,9.29,9.3,90996.0,7.1962,7.2117,7.1962,7.204,90996.0
2016-01-25 15:05:00,9.3,9.3,9.28,9.28,239140.0,7.204,7.204,7.1885,7.1885,239140.0
2016-01-25 15:10:00,9.28,9.29,9.26,9.26,256756.0,7.1885,7.1962,7.173,7.173,256756.0
2016-01-25 15:15:00,9.26,9.27,9.25,9.25,540980.0,7.173,7.1807,7.1652,7.1652,540980.0
2016-01-25 15:20:00,9.25,9.25,9.21,9.21,237616.0,7.1652,7.1652,7.1343,7.1343,237616.0
2016-01-25 15:25:00,9.21,9.22,9.2,9.21,146264.0,7.1343,7.142,7.1265,7.1343,146264.0
2016-01-25 15:30:00,9.21,9.22,9.2,9.2,161532.0,7.1343,7.142,7.1265,7.1265,161532.0
2016-01-25 15:35:00,9.2,9.21,9.2,9.2,175176.0,7.1265,7.1343,7.1265,7.1265,175176.0
2016-01-25 15:40:00,9.21,9.21,9.19,9.19,309708.0,7.1343,7.1343,7.1188,7.1188,309708.0
2016-01-25 15:45:00,9.19,9.21,9.19,9.21,268396.0,7.1188,7.1343,7.1188,7.1343,268396.0
2016-01-25 15:50:00,9.21,9.22,9.19,9.21,378472.0,7.1343,7.142,7.1188,7.1343,378472.0
2016-01-25 15:55:00,9.21,9.22,9.2,9.2,652728.0,7.1343,7.142,7.1265,7.1265,652728.0
2016-01-26 09:30:00,9.33,9.56,9.31,9.51,431292.0,7.2272,7.4054,7.2117,7.3666,431292.0
2016-01-26 09:35:00,9.5,9.54,9.42,9.42,402308.0,7.3589,7.3899,7.2969,7.2969,402308.0
2016-01-26 09:40:00,9.42,9.45,9.31,9.33,310092.0,7.2969,7.3202,7.2117,7.2272,310092.0
2016-01-26 09:45:00,9.32,9.33,9.29,9.29,252040.0,7.2195,7.2272,7.1962,7.1962,252040.0
2016-01-26 09:50:00,9.3,9.34,9.29,9.32,293628.0,7.204,7.235,7.1962,7.2195,293628.0
2016-01-26 09:55:00,9.31,9.34,9.31,9.31,316020.0,7.2117,7.235,7.2117,7.2117,316020.0
2016-01-26 10:00:00,9.31,9.33,9.31,9.32,257500.0,7.2117,7.2272,7.2117,7.2195,257500.0
2016-01-26 10:05:00,9.32,9.35,9.31,9.35,312516.0,7.2195,7.2427,7.2117,7.2427,312516.0
2016-01-26 10:10:00,9.35,9.43,9.35,9.42,184068.0,7.2427,7.3047,7.2427,7.2969,184068.0
2016-01-26 10:15:00,9.42,9.46,9.41,9.43,234496.0,7.2969,7.3279,7.2892,7.3047,234496.0
2016-01-26 10:20:00,9.43,9.44,9.4,9.42,567620.0,7.3047,7.3124,7.2814,7.2969,567620.0
2016-01-26 10:25:00,9.42,9.45,9.42,9.45,117924.0,7.2969,7.3202,7.2969,7.3202,117924.0
2016-01-26 10:30:00,9.45,9.45,9.43,9.44,188228.0,7.3202,7.3202,7.3047,7.3124,188228.0
2016-01-26 10:35:00,9.44,9.46,9.44,9.46,183132.0,7.3124,7.3279,7.3124,7.3279,183132.0
2016-01-26 10:40:00,9.46,9.47,9.45,9.47,102612.0,7.3279,7.3357,7.3202,7.3357,102612.0
2016-01-26 10:45:00,9.47,9.48,9.46,9.46,335836.0,7.3357,7.3434,7.3279,7.3279,335836.0
2016-01-26 10:50:00,9.46,9.47,9.44,9.44,148440.0,7.3279,7.3357,7.3124,7.3124,148440.0
2016-01-26 10:55:00,9.44,9.45,9.44,9.45,650756.0,7.3124,7.3202,7.3124,7.3202,650756.0
2016-01-26 11:00:00,9.45,9.52,9.44,9.51,264348.0,7.3202,7.3744,7.3124,7.3666,264348.0
2016-01-26 11:05:00,9.51,9.51,9.46,9.47,116680.0,7.3666,7.3666,7.3279,7.3357,116680.0
2016-01-26 11:10:00,9.47,9.52,9.46,9.51,79940.0,7.3357,7.3744,7.3279,7.3666,79940.0
2016-01-26 11:15:00,9.52,9.53,9.5,9.53,91260.0,7.3744,7.3821,7.3589,7.3821,91260.0
2016-01-26 11:20:00,9.53,9.53,9.51,9.52,119324.0,7.3821,7.3821,7.3666,7.3744,119324.0
2016-01-26 11:25:00,9.52,9.53,9.48,9.52,211080.0,7.3744,7.3821,7.3434,7.3744,211080.0
2016-01-26 11:30:00,9.52,9.52,9.48,9.48,284340.0,7.3744,7.3744,7.3434,7.3434,284340.0
2016-01-26 11:35:00,9.48,9.49,9.47,9.49,140052.0,7.3434,7.3511,7.3357,7.3511,140052.0
2016-01-26 11:40:00,9.48,9.49,9.47,9.48,175380.0,7.3434,7.3511,7.3357,7.3434,175380.0
2016-01-26 11:45:00,9.48,9.49,9.46,9.47,135084.0,7.3434,7.3511,7.3279,7.3357,135084.0
2016-01-26 11:50:00,9.47,9.47,9.45,9.45,461860.0,7.3357,7.3357,7.3202,7.3202,461860.0
2016-01-26 11:55:00,9.45,9.46,9.44,9.46,128840.0,7.3202,7.3279,7.3124,7.3279,128840.0
2016-01-26 12:00:00,9.46,9.47,9.45,9.46,109360.0,7.3279,7.3357,7.3202,7.3279,109360.0
2016-01-26 12:05:00,9.46,9.47,9.46,9.47,77200.0,7.3279,7.3357,7.3279,7.3357,77200.0
2016-01-26 12:10:00,9.47,9.52,9.47,9.51,114596.0,7.3357,7.3744,7.3357,7.3666,114596.0
2016-01-26 12:15:00,9.51,9.52,9.51,9.51,75224.0,7.3666,7.3744,7.3666,7.3666,75224.0
2016-01-26 12:20:00,9.51,9.52,9.51,9.52,102448.0,7.3666,7.3744,7.3666,7.3744,102448.0
2016-01-26 12:25:00,9.51,9.53,9.51,9.52,90924.0,7.3666,7.3821,7.3666,7.3744,90924.0
2016-01-26 12:30:00,9.52,9.52,9.5,9.51,139656.0,7.3744,7.3744,7.3589,7.3666,139656.0
2016-01-26 12:35:00,9.51,9.52,9.5,9.5,40756.0,7.3666,7.3744,7.3589,7.3589,40756.0
2016-01-26 12:40:00,9.5,9.5,9.49,9.49,34340.0,7.3589,7.3589,7.3511,7.3511,34340.0
2016-01-26 12:45:00,9.5,9.5,9.49,9.49,48272.0,7.3589,7.3589,7.3511,7.3511,48272.0
2016-01-26 12:50:00,9.49,9.49,9.49,9.49,76840.0,7.3511,7.3511,7.3511,7.3511,76840.0
2016-01-26 12:55:00,9.49,9.49,9.47,9.47,134476.0,7.3511,7.3511,7.3357,7.3357,134476.0
2016-01-26 13:00:00,9.47,9.49,9.47,9.49,82876.0,7.3357,7.3511,7.3357,7.3511,82876.0
2016-01-26 13:05:00,9.49,9.49,9.47,9.47,90520.0,7.3511,7.3511,7.3357,7.3357,90520.0
2016-01-26 13:10:00,9.47,9.49,9.47,9.49,65368.0,7.3357,7.3511,7.3357,7.3511,65368.0
2016-01-26 13:15:00,9.49,9.52,9.48,9.51,40908.0,7.3511,7.3744,7.3434,7.3666,40908.0
2016-01-26 13:20:00,9.51,9.54,9.51,9.54,96912.0,7.3666,7.3899,7.3666,7.3899,96912.0
2016-01-26 13:25:00,9.54,9.56,9.53,9.54,115088.0,7.3899,7.4054,7.3821,7.3899,115088.0
2016-01-26 13:30:00,9.54,9.54,9.53,9.53,85960.0,7.3899,7.3899,7.3821,7.3821,85960.0
2016-01-26 13:35:00,9.53,9.53,9.51,9.52,77392.0,7.3821,7.3821,7.3666,7.3744,77392.0
2016-01-26 13:40:00,9.52,9.53,9.51,9.51,63540.0,7.3744,7.3821,7.3666,7.3666,63540.0
2016-01-26 13:45:00,9.51,9.51,9.5,9.51,39724.0,7.3666,7.3666,7.3589,7.3666,39724.0
2016-01-26 13:50:00,9.5,9.5,9.49,9.49,104920.0,7.3589,7.3589,7.3511,7.3511,104920.0
2016-01-26 13:55:00,9.49,9.51,9.49,9.49,55000.0,7.3511,7.3666,7.3511,7.3511,55000.0
2016-01-26 14:00:00,9.49,9.51,9.48,9.48,143556.0,7.3511,7.3666,7.3434,7.3434,143556.0
2016-01-26 14:05:00,9.48,9.49,9.47,9.48,126020.0,7.3434,7.3511,7.3357,7.3434,126020.0
2016-01-26 14:10:00,9.48,9.51,9.47,9.5,365780.0,7.3434,7.3666,7.3357,7.3589,365780.0
2016-01-26 14:15:00,9.5,9.52,9.5,9.51,112144.0,7.3589,7.3744,7.3589,7.3666,112144.0
2016-01-26 14:20:00,9.51,9.52,9.5,9.52,141160.0,7.3666,7.3744,7.3589,7.3744,141160.0
2016-01-26 14:25:00,9.51,9.52,9.49,9.49,218216.0,7.3666,7.3744,7.3511,7.3511,218216.0
2016-01-26 14:30:00,9.49,9.49,9.48,9.49,101220.0,7.3511,7.3511,7.3434,7.3511,101220.0
2016-01-26 14:35:00,9.49,9.52,9.48,9.51,219664.0,7.3511,7.3744,7.3434,7.3666,219664.0
2016-01-26 14:40:00,9.51,9.52,9.5,9.51,99236.0,7.3666,7.3744,7.3589,7.3666,99236.0
2016-01-26 14:45:00,9.51,9.51,9.49,9.51,101584.0,7.3666,7.3666,7.3511,7.3666,101584.0
2016-01-26 14:50:00,9.51,9.52,9.51,9.52,78468.0,7.3666,7.3744,7.3666,7.3744,78468.0
2016-01-26 14:55:00,9.52,9.52,9.5,9.5,136504.0,7.3744,7.3744,7.3589,7.3589,136504.0
2016-01-26 15:00:00,9.5,9.51,9.49,9.49,164080.0,7.3589,7.3666,7.3511,7.3511,164080.0
2016-01-26 15:05:00,9.49,9.5,9.49,9.49,142384.0,7.3511,7.3589,7.3511,7.3511,142384.0
2016-01-26 15:10:00,9.49,9.52,9.49,9.52,175212.0,7.3511,7.3744,7.3511,7.3744,175212.0
2016-01-26 15:15:00,9.52,9.54,9.51,9.51,446104.0,7.3744,7.3899,7.3666,7.3666,446104.0
2016-01-26 15:20:00,9.51,9.52,9.49,9.49,221760.0,7.3666,7.3744,7.3511,7.3511,221760.0
2016-01-26 15:25:00,9.49,9.51,9.49,9.49,417320.0,7.3511,7.3666,7.3511,7.3511,417320.0
2016-01-26 15:30:00,9.49,9.51,9.49,9.49,211208.0,7.3511,7.3666,7.3511,7.3511,211208.0
2016-01-26 15:35:00,9.49,9.5,9.47,9.49,172836.0,7.3511,7.3589,7.3357,7.3511,172836.0
2016-01-26 15:40:00,9.49,9.53,9.49,9.52,272648.0,7.3511,7.3821,7.3511,7.3744,272648.0
2016-01-26 15:45:00,9.52,9.52,9.5,9.51,313864.0,7.3744,7.3744,7.3589,7.3666,313864.0
2016-01-26 15:50:00,9.51,9.51,9.5,9.5,425800.0,7.3666,7.3666,7.3589,7.3589,425800.0
2016-01-26 15:55:00,9.51,9.52,9.49,9.51,1110876.0,7.3666,7.3744,7.3511,7.3666,1110876.0
2016-01-27 09:30:00,9.41,9.48,9.33,9.42,129136.0,7.3467,7.4013,7.2842,7.3545,129136.0
2016-01-27 09:35:00,9.41,9.49,9.41,9.49,162260.0,7.3467,7.4091,7.3467,7.4091,162260.0
2016-01-27 09:40:00,9.49,9.49,9.45,9.49,125016.0,7.4091,7.4091,7.3779,7.4091,125016.0
2016-01-27 09:45:00,9.49,9.53,9.49,9.52,145000.0,7.4091,7.4404,7.4091,7.4325,145000.0
2016-01-27 09:50:00,9.52,9.52,9.49,9.5,219132.0,7.4325,7.4325,7.4091,7.4169,219132.0
2016-01-27 09:55:00,9.5,9.51,9.44,9.44,199160.0,7.4169,7.4247,7.3701,7.3701,199160.0
2016-01-27 10:00:00,9.44,9.44,9.37,9.37,116300.0,7.3701,7.3701,7.3154,7.3154,116300.0
2016-01-27 10:05:00,9.37,9.4,9.35,9.38,80296.0,7.3154,7.3389,7.2998,7.3232,80296.0
2016-01-27 10:10:00,9.38,9.38,9.34,9.35,195780.0,7.3232,7.3232,7.292,7.2998,195780.0
2016-01-27 10:15:00,9.34,9.39,9.34,9.39,154668.0,7.292,7.3311,7.292,7.3311,154668.0
2016-01-27 10:20:00,9.38,9.4,9.37,9.38,186364.0,7.3232,7.3389,7.3154,7.3232,186364.0
2016-01-27 10:25:00,9.38,9.39,9.38,9.38,193720.0,7.3232,7.3311,7.3232,7.3232,193720.0
2016-01-27 10:30:00,9.38,9.43,9.38,9.43,124748.0,7.3232,7.3623,7.3232,7.3623,124748.0
2016-01-27 10:35:00,9.43,9.44,9.42,9.43,144968.0,7.3623,7.3701,7.3545,7.3623,144968.0
2016-01-27 10:40:00,9.43,9.47,9.43,9.47,113588.0,7.3623,7.3935,7.3623,7.3935,113588.0
2016-01-27 10:45:00,9.47,9.49,9.45,9.45,137484.0,7.3935,7.4091,7.3779,7.3779,137484.0
2016-01-27 10:50:00,9.45,9.46,9.44,9.46,120372.0,7.3779,7.3857,7.3701,7.3857,120372.0
2016-01-27 10:55:00,9.46,9.47,9.45,9.46,165472.0,7.3857,7.3935,7.3779,7.3857,165472.0
2016-01-27 11:00:00,9.47,9.49,9.46,9.49,172088.0,7.3935,7.4091,7.3857,7.4091,172088.0
2016-01-27 11:05:00,9.49,9.49,9.48,9.48,210232.0,7.4091,7.4091,7.4013,7.4013,210232.0
2016-01-27 11:10:00,9.48,9.49,9.47,9.48,130136.0,7.4013,7.4091,7.3935,7.4013,130136.0
2016-01-27 11:15:00,9.48,9.5,9.47,9.5,62768.0,7.4013,7.4169,7.3935,7.4169,62768.0
2016-01-27 11:20:00,9.5,9.53,9.49,9.52,103824.0,7.4169,7.4404,7.4091,7.4325,103824.0
2016-01-27 11:25:00,9.52,9.52,9.5,9.52,92576.0,7.4325,7.4325,7.4169,7.4325,92576.0
2016-01-27 11:30:00,9.52,9.56,9.52,9.56,127096.0,7.4325,7.4638,7.4325,7.4638,127096.0
2016-01-27 11:35:00,9.57,9.59,9.57,9.58,157068.0,7.4716,7.4872,7.4716,7.4794,157068.0
2016-01-27 11:40:00,9.58,9.62,9.56,9.62,312152.0,7.4794,7.5106,7.4638,7.5106,312152.0
2016-01-27 11:45:00,9.62,9.64,9.6,9.6,143104.0,7.5106,7.5262,7.495,7.495,143104.0
2016-01-27 11:50:00,9.61,9.62,9.6,9.61,112280.0,7.5028,7.5106,7.495,7.5028,112280.0
2016-01-27 11:55:00,9.61,9.62,9.61,9.61,54584.0,7.5028,7.5106,7.5028,7.5028,54584.0
2016-01-27 12:00:00,9.6,9.62,9.6,9.62,126984.0,7.495,7.5106,7.495,7.5106,126984.0
2016-01-27 12:05:00,9.61,9.64,9.61,9.64,109268.0,7.5028,7.5262,7.5028,7.5262,109268.0
2016-01-27 12:10:00,9.64,9.69,9.64,9.69,462640.0,7.5262,7.5653,7.5262,7.5653,462640.0
2016-01-27 12:15:00,9.69,9.69,9.66,9.66,129284.0,7.5653,7.5653,7.5418,7.5418,129284.0
2016-01-27 12:20:00,9.67,9.67,9.63,9.65,94916.0,7.5497,7.5497,7.5184,7.534,94916.0
2016-01-27 12:25:00,9.64,9.67,9.63,9.64,67060.0,7.5262,7.5497,7.5184,7.5262,67060.0
2016-01-27 12:30:00,9.64,9.65,9.62,9.62,103248.0,7.5262,7.534,7.5106,7.5106,103248.0
2016-01-27 12:35:00,9.62,9.63,9.61,9.63,141784.0,7.5106,7.5184,7.5028,7.5184,141784.0
2016-01-27 12:40:00,9.63,9.64,9.61,9.63,67128.0,7.5184,7.5262,7.5028,7.5184,67128.0
2016-01-27 12:45:00,9.63,9.67,9.63,9.65,92956.0,7.5184,7.5497,7.5184,7.534,92956.0
2016-01-27 12:50:00,9.65,9.67,9.65,9.66,118536.0,7.534,7.5497,7.534,7.5418,118536.0
2016-01-27 12:55:00,9.66,9.67,9.65,9.65,92232.0,7.5418,7.5497,7.534,7.534,92232.0
2016-01-27 13:00:00,9.65,9.66,9.64,9.65,239800.0,7.534,7.5418,7.5262,7.534,239800.0
2016-01-27 13:05:00,9.65,9.68,9.65,9.68,110604.0,7.534,7.5575,7.534,7.5575,110604.0
2016-01-27 13:10:00,9.68,9.69,9.65,9.65,377720.0,7.5575,7.5653,7.534,7.534,377720.0
2016-01-27 13:15:00,9.65,9.65,9.63,9.65,158440.0,7.534,7.534,7.5184,7.534,158440.0
2016-01-27 13:20:00,9.65,9.66,9.64,9.65,139280.0,7.534,7.5418,7.5262,7.534,139280.0
2016-01-27 13:25:00,9.65,9.65,9.63,9.63,90848.0,7.534,7.534,7.5184,7.5184,90848.0
2016-01-27 13:30:00,9.63,9.64,9.62,9.63,91928.0,7.5184,7.5262,7.5106,7.5184,91928.0
2016-01-27 13:35:00,9.62,9.64,9.62,9.63,63884.0,7.5106,7.5262,7.5106,7.5184,63884.0
2016-01-27 13:40:00,9.63,9.65,9.63,9.63,79576.0,7.5184,7.534,7.5184,7.5184,79576.0
2016-01-27 13:45:00,9.63,9.64,9.62,9.62,82444.0,7.5184,7.5262,7.5106,7.5106,82444.0
2016-01-27 13:50:00,9.62,9.63,9.61,9.62,66256.0,7.5106,7.5184,7.5028,7.5106,66256.0
2016-01-27 13:55:00,9.62,9.65,9.61,9.65,84720.0,7.5106,7.534,7.5028,7.534,84720.0
2016-01-27 14:00:00,9.65,9.71,9.62,9.64,164844.0,7.534,7.5809,7.5106,7.5262,164844.0
2016-01-27 14:05:00,9.64,9.65,9.57,9.59,148392.0,7.5262,7.534,7.4716,7.4872,148392.0
2016-01-27 14:10:00,9.58,9.59,9.55,9.56,219068.0,7.4794,7.4872,7.456,7.4638,219068.0
2016-01-27 14:15:00,9.56,9.6,9.55,9.59,201732.0,7.4638,7.495,7.456,7.4872,201732.0
2016-01-27 14:20:00,9.59,9.62,9.59,9.6,55200.0,7.4872,7.5106,7.4872,7.495,55200.0
2016-01-27 14:25:00,9.6,9.6,9.58,9.58,190760.0,7.495,7.495,7.4794,7.4794,190760.0
2016-01-27 14:30:00,9.58,9.59,9.57,9.59,234740.0,7.4794,7.4872,7.4716,7.4872,234740.0
2016-01-27 14:35:00,9.59,9.59,9.54,9.55,226404.0,7.4872,7.4872,7.4482,7.456,226404.0
2016-01-27 14:40:00,9.55,9.56,9.52,9.54,101848.0,7.456,7.4638,7.4325,7.4482,101848.0
2016-01-27 14:45:00,9.54,9.56,9.52,9.55,92884.0,7.4482,7.4638,7.4325,7.456,92884.0
2016-01-27 14:50:00,9.55,9.57,9.54,9.55,138324.0,7.456,7.4716,7.4482,7.456,138324.0
2016-01-27 14:55:00,9.55,9.56,9.53,9.54,209776.0,7.456,7.4638,7.4404,7.4482,209776.0
2016-01-27 15:00:00,9.54,9.55,9.5,9.52,160288.0,7.4482,7.456,7.4169,7.4325,160288.0
2016-01-27 15:05:00,9.52,9.53,9.5,9.52,205076.0,7.4325,7.4404,7.4169,7.4325,205076.0
2016-01-27 15:10:00,9.51,9.52,9.46,9.47,237072.0,7.4247,7.4325,7.3857,7.3935,237072.0
2016-01-27 15:15:00,9.47,9.49,9.47,9.49,209508.0,7.3935,7.4091,7.3935,7.4091,209508.0
2016-01-27 15:20:00,9.49,9.53,9.47,9.52,265444.0,7.4091,7.4404,7.3935,7.4325,265444.0
2016-01-27 15:25:00,9.52,9.53,9.49,9.49,156884.0,7.4325,7.4404,7.4091,7.4091,156884.0
2016-01-27 15:30:00,9.49,9.52,9.49,9.5,194276.0,7.4091,7.4325,7.4091,7.4169,194276.0
2016-01-27 15:35:00,9.5,9.54,9.49,9.49,263640.0,7.4169,7.4482,7.4091,7.4091,263640.0
2016-01-27 15:40:00,9.49,9.51,9.49,9.51,249888.0,7.4091,7.4247,7.4091,7.4247,249888.0
2016-01-27 15:45:00,9.51,9.52,9.49,9.51,336880.0,7.4247,7.4325,7.4091,7.4247,336880.0
2016-01-27 15:50:00,9.5,9.51,9.49,9.5,378996.0,7.4169,7.4247,7.4091,7.4169,378996.0
2016-01-27 15:55:00,9.5,9.52,9.49,9.51,497124.0,7.4169,7.4325,7.4091,7.4247,497124.0
2016-01-28 09:30:00,9.53,9.65,9.49,9.65,151492.0,7.4404,7.534,7.4091,7.534,151492.0
2016-01-28 09:35:00,9.65,9.67,9.6,9.64,247784.0,7.534,7.5497,7.495,7.5262,247784.0
2016-01-28 09:40:00,9.64,9.68,9.62,9.67,171628.0,7.5262,7.5575,7.5106,7.5497,171628.0
2016-01-28 09:45:00,9.67,9.77,9.66,9.76,271644.0,7.5497,7.6277,7.5418,7.6199,271644.0
2016-01-28 09:50:00,9.76,9.79,9.68,9.7,531636.0,7.6199,7.6433,7.5575,7.5731,531636.0
2016-01-28 09:55:00,9.7,9.72,9.69,9.72,240376.0,7.5731,7.5887,7.5653,7.5887,240376.0
2016-01-28 10:00:00,9.71,9.71,9.67,9.7,196452.0,7.5809,7.5809,7.5497,7.5731,196452.0
2016-01-28 10:05:00,9.69,9.71,9.66,9.7,135860.0,7.5653,7.5809,7.5418,7.5731,135860.0
2016-01-28 10:10:00,9.69,9.75,9.69,9.75,322260.0,7.5653,7.6121,7.5653,7.6121,322260.0
2016-01-28 10:15:00,9.75,9.79,9.74,9.78,305728.0,7.6121,7.6433,7.6043,7.6355,305728.0
2016-01-28 10:20:00,9.78,9.79,9.75,9.79,135628.0,7.6355,7.6433,7.6121,7.6433,135628.0
2016-01-28 10:25:00,9.79,9.8,9.67,9.67,332504.0,7.6433,7.6511,7.5497,7.5497,332504.0
2016-01-28 10:30:00,9.67,9.7,9.66,9.7,316868.0,7.5497,7.5731,7.5418,7.5731,316868.0
2016-01-28 10:35:00,9.7,9.73,9.68,9.71,372080.0,7.5731,7.5965,7.5575,7.5809,372080.0
2016-01-28 10:40:00,9.72,9.72,9.69,9.69,159684.0,7.5887,7.5887,7.5653,7.5653,159684.0
2016-01-28 10:45:00,9.69,9.71,9.66,9.7,121876.0,7.5653,7.5809,7.5418,7.5731,121876.0
2016-01-28 10:50:00,9.7,9.72,9.69,9.7,85108.0,7.5731,7.5887,7.5653,7.5731,85108.0
2016-01-28 10:55:00,9.7,9.73,9.7,9.72,83392.0,7.5731,7.5965,7.5731,7.5887,83392.0
2016-01-28 11:00:00,9.73,9.77,9.73,9.77,110620.0,7.5965,7.6277,7.5965,7.6277,110620.0
2016-01-28 11:05:00,9.77,9.8,9.77,9.78,109216.0,7.6277,7.6511,7.6277,7.6355,109216.0
2016-01-28 11:10:00,9.78,9.78,9.74,9.75,211108.0,7.6355,7.6355,7.6043,7.6121,211108.0
2016-01-28 11:15:00,9.75,9.76,9.7,9.7,151740.0,7.6121,7.6199,7.5731,7.5731,151740.0
2016-01-28 11:20:00,9.7,9.71,9.69,9.71,181240.0,7.5731,7.5809,7.5653,7.5809,181240.0
2016-01-28 11:25:00,9.71,9.71,9.67,9.68,118188.0,7.5809,7.5809,7.5497,7.5575,118188.0
2016-01-28 11:30:00,9.68,9.68,9.64,9.64,124556.0,7.5575,7.5575,7.5262,7.5262,124556.0
2016-01-28 11:35:00,9.64,9.67,9.64,9.67,136304.0,7.5262,7.5497,7.5262,7.5497,136304.0
2016-01-28 11:40:00,9.66,9.67,9.64,9.65,78816.0,7.5418,7.5497,7.5262,7.534,78816.0
2016-01-28 11:45:00,9.64,9.65,9.61,9.62,83716.0,7.5262,7.534,7.5028,7.5106,83716.0
2016-01-28 11:50:00,9.62,9.63,9.61,9.63,93332.0,7.5106,7.5184,7.5028,7.5184,93332.0
2016-01-28 11:55:00,9.63,9.63,9.6,9.61,83588.0,7.5184,7.5184,7.495,7.5028,83588.0
2016-01-28 12:00:00,9.61,9.63,9.61,9.63,104104.0,7.5028,7.5184,7.5028,7.5184,104104.0
2016-01-28 12:05:00,9.63,9.64,9.62,9.63,40400.0,7.5184,7.5262,7.5106,7.5184,40400.0
2016-01-28 12:10:00,9.63,9.65,9.63,9.65,81296.0,7.5184,7.534,7.5184,7.534,81296.0
2016-01-28 12:15:00,9.65,9.68,9.65,9.68,284248.0,7.534,7.5575,7.534,7.5575,284248.0
2016-01-28 12:20:00,9.68,9.72,9.68,9.71,93932.0,7.5575,7.5887,7.5575,7.5809,93932.0
2016-01-28 12:25:00,9.72,9.72,9.71,9.72,74564.0,7.5887,7.5887,7.5809,7.5887,74564.0
2016-01-28 12:30:00,9.72,9.73,9.7,9.72,83612.0,7.5887,7.5965,7.5731,7.5887,83612.0
2016-01-28 12:35:00,9.73,9.73,9.72,9.73,94524.0,7.5965,7.5965,7.5887,7.5965,94524.0
2016-01-28 12:40:00,9.73,9.75,9.73,9.74,108704.0,7.5965,7.6121,7.5965,7.6043,108704.0
2016-01-28 12:45:00,9.75,9.76,9.74,9.75,155080.0,7.6121,7.6199,7.6043,7.6121,155080.0
2016-01-28 12:50:00,9.75,9.77,9.74,9.74,165408.0,7.6121,7.6277,7.6043,7.6043,165408.0
2016-01-28 12:55:00,9.74,9.75,9.73,9.74,68096.0,7.6043,7.6121,7.5965,7.6043,68096.0
2016-01-28 13:00:00,9.74,9.75,9.73,9.74,74008.0,7.6043,7.6121,7.5965,7.6043,74008.0
2016-01-28 13:05:00,9.74,9.76,9.74,9.76,85664.0,7.6043,7.6199,7.6043,7.6199,85664.0
2016-01-28 13:10:00,9.76,9.78,9.76,9.78,76052.0,7.6199,7.6355,7.6199,7.6355,76052.0
2016-01-28 13:15:00,9.78,9.78,9.73,9.73,132836.0,7.6355,7.6355,7.5965,7.5965,132836.0
2016-01-28 13:20:00,9.73,9.74,9.72,9.73,90756.0,7.5965,7.6043,7.5887,7.5965,90756.0
2016-01-28 13:25:00,9.72,9.77,9.72,9.76,89840.0,7.5887,7.6277,7.5887,7.6199,89840.0
2016-01-28 13:30:00,9.76,9.8,9.76,9.79,165292.0,7.6199,7.6511,7.6199,7.6433,165292.0
2016-01-28 13:35:00,9.79,9.79,9.78,9.78,145288.0,7.6433,7.6433,7.6355,7.6355,145288.0
2016-01-28 13:40:00,9.78,9.79,9.77,9.77,109868.0,7.6355,7.6433,7.6277,7.6277,109868.0
2016-01-28 13:45:00,9.77,9.78,9.76,9.78,83536.0,7.6277,7.6355,7.6199,7.6355,83536.0
2016-01-28 13:50:00,9.78,9.78,9.76,9.77,81020.0,7.6355,7.6355,7.6199,7.6277,81020.0
2016-01-28 13:55:00,9.77,9.79,9.74,9.75,124816.0,7.6277,7.6433,7.6043,7.6121,124816.0
2016-01-28 14:00:00,9.75,9.79,9.75,9.79,107772.0,7.6121,7.6433,7.6121,7.6433,107772.0
2016-01-28 14:05:00,9.79,9.81,9.79,9.81,114752.0,7.6433,7.659,7.6433,7.659,114752.0
2016-01-28 14:10:00,9.81,9.81,9.8,9.81,142784.0,7.659,7.659,7.6511,7.659,142784.0
2016-01-28 14:15:00,9.81,9.83,9.79,9.8,167904.0,7.659,7.6746,7.6433,7.6511,167904.0
2016-01-28 14:20:00,9.8,9.83,9.8,9.83,187440.0,7.6511,7.6746,7.6511,7.6746,187440.0
2016-01-28 14:25:00,9.83,9.84,9.82,9.84,217148.0,7.6746,7.6824,7.6668,7.6824,217148.0
2016-01-28 14:30:00,9.84,9.85,9.84,9.84,181972.0,7.6824,7.6902,7.6824,7.6824,181972.0
2016-01-28 14:35:00,9.85,9.85,9.83,9.84,134700.0,7.6902,7.6902,7.6746,7.6824,134700.0
2016-01-28 14:40:00,9.84,9.85,9.81,9.82,165268.0,7.6824,7.6902,7.659,7.6668,165268.0
2016-01-28 14:45:00,9.82,9.85,9.82,9.84,124064.0,7.6668,7.6902,7.6668,7.6824,124064.0
2016-01-28 14:50:00,9.84,9.85,9.81,9.81,140020.0,7.6824,7.6902,7.659,7.659,140020.0
2016-01-28 14:55:00,9.81,9.82,9.8,9.81,171052.0,7.659,7.6668,7.6511,7.659,171052.0
2016-01-28 15:00:00,9.81,9.83,9.8,9.8,132508.0,7.659,7.6746,7.6511,7.6511,132508.0
2016-01-28 15:05:00,9.8,9.82,9.8,9.82,171976.0,7.6511,7.6668,7.6511,7.6668,171976.0
2016-01-28 15:10:00,9.82,9.85,9.82,9.83,154676.0,7.6668,7.6902,7.6668,7.6746,154676.0
2016-01-28 15:15:00,9.83,9.83,9.81,9.82,185680.0,7.6746,7.6746,7.659,7.6668,185680.0
2016-01-28 15:20:00,9.82,9.82,9.81,9.81,254824.0,7.6668,7.6668,7.659,7.659,254824.0
2016-01-28 15:25:00,9.81,9.83,9.81,9.82,242872.0,7.659,7.6746,7.659,7.6668,242872.0
2016-01-28 15:30:00,9.82,9.83,9.8,9.81,209820.0,7.6668,7.6746,7.6511,7.659,209820.0
2016-01-28 15:35:00,9.81,9.83,9.81,9.81,261736.0,7.659,7.6746,7.659,7.659,261736.0
2016-01-28 15:40:00,9.81,9.83,9.79,9.79,304948.0,7.659,7.6746,7.6433,7.6433,304948.0
2016-01-28 15:45:00,9.8,9.82,9.78,9.82,428396.0,7.6511,7.6668,7.6355,7.6668,428396.0
2016-01-28 15:50:00,9.82,9.83,9.82,9.83,389780.0,7.6668,7.6746,7.6668,7.6746,389780.0
2016-01-28 15:55:00,9.83,9.85,9.83,9.84,893176.0,7.6746,7.6902,7.6746,7.6824,893176.0
2016-01-29 09:30:00,9.87,9.9,9.82,9.89,158884.0,7.7058,7.7292,7.6668,7.7214,158884.0
2016-01-29 09:35:00,9.89,9.94,9.89,9.91,95788.0,7.7214,7.7605,7.7214,7.737,95788.0
2016-01-29 09:40:00,9.9,9.95,9.9,9.95,129716.0,7.7292,7.7683,7.7292,7.7683,129716.0
2016-01-29 09:45:00,9.95,10.06,9.95,10.06,266136.0,7.7683,7.8541,7.7683,7.8541,266136.0
2016-01-29 09:50:00,10.06,10.11,10.05,10.08,306848.0,7.8541,7.8932,7.8463,7.8698,306848.0
2016-01-29 09:55:00,10.07,10.08,10.04,10.06,130944.0,7.8619,7.8698,7.8385,7.8541,130944.0
2016-01-29 10:00:00,10.06,10.06,9.98,10.02,88828.0,7.8541,7.8541,7.7917,7.8229,88828.0
2016-01-29 10:05:00,10.02,10.06,10.02,10.06,132416.0,7.8229,7.8541,7.8229,7.8541,132416.0
2016-01-29 10:10:00,10.06,10.08,10.05,10.06,203304.0,7.8541,7.8698,7.8463,7.8541,203304.0
2016-01-29 10:15:00,10.06,10.07,10.03,10.06,116732.0,7.8541,7.8619,7.8307,7.8541,116732.0
2016-01-29 10:20:00,10.07,10.08,10.06,10.07,120240.0,7.8619,7.8698,7.8541,7.8619,120240.0
2016-01-29 10:25:00,10.07,10.08,10.06,10.06,253884.0,7.8619,7.8698,7.8541,7.8541,253884.0
2016-01-29 10:30:00,10.07,10.07,10.04,10.05,150760.0,7.8619,7.8619,7.8385,7.8463,150760.0
2016-01-29 10:35:00,10.05,10.07,10.04,10.05,115992.0,7.8463,7.8619,7.8385,7.8463,115992.0
2016-01-29 10:40:00,10.05,10.06,10.02,10.03,148592.0,7.8463,7.8541,7.8229,7.8307,148592.0
2016-01-29 10:45:00,10.03,10.06,10.02,10.05,226364.0,7.8307,7.8541,7.8229,7.8463,226364.0
2016-01-29 10:50:00,10.05,10.06,10.03,10.04,252688.0,7.8463,7.8541,7.8307,7.8385,252688.0
2016-01-29 10:55:00,10.03,10.09,10.03,10.09,172036.0,7.8307,7.8776,7.8307,7.8776,172036.0
2016-01-29 11:00:00,10.09,10.11,10.07,10.09,247988.0,7.8776,7.8932,7.8619,7.8776,247988.0
2016-01-29 11:05:00,10.08,10.12,10.08,10.12,162732.0,7.8698,7.901,7.8698,7.901,162732.0
2016-01-29 11:10:00,10.12,10.13,10.08,10.09,202292.0,7.901,7.9088,7.8698,7.8776,202292.0
2016-01-29 11:15:00,10.09,10.09,10.02,10.03,95224.0,7.8776,7.8776,7.8229,7.8307,95224.0
2016-01-29 11:20:00,10.02,10.07,10.02,10.05,187696.0,7.8229,7.8619,7.8229,7.8463,187696.0
2016-01-29 11:25:00,10.05,10.06,10.02,10.04,125292.0,7.8463,7.8541,7.8229,7.8385,125292.0
2016-01-29 11:30:00,10.04,10.05,10.01,10.03,111168.0,7.8385,7.8463,7.8151,7.8307,111168.0
2016-01-29 11:35:00,10.03,10.03,9.99,10.01,118796.0,7.8307,7.8307,7.7995,7.8151,118796.0
2016-01-29 11:40:00,10.02,10.02,10.0,10.01,61600.0,7.8229,7.8229,7.8073,7.8151,61600.0
2016-01-29 11:45:00,10.01,10.04,10.01,10.02,140328.0,7.8151,7.8385,7.8151,7.8229,140328.0
2016-01-29 11:50:00,10.02,10.09,10.02,10.07,132396.0,7.8229,7.8776,7.8229,7.8619,132396.0
2016-01-29 11:55:00,10.07,10.1,10.07,10.08,194480.0,7.8619,7.8854,7.8619,7.8698,194480.0
2016-01-29 12:00:00,10.08,10.08,10.05,10.07,61080.0,7.8698,7.8698,7.8463,7.8619,61080.0
2016-01-29 12:05:00,10.08,10.08,10.05,10.05,137116.0,7.8698,7.8698,7.8463,7.8463,137116.0
2016-01-29 12:10:00,10.05,10.06,10.04,10.06,397604.0,7.8463,7.8541,7.8385,7.8541,397604.0
2016-01-29 12:15:00,10.06,10.1,10.06,10.08,135016.0,7.8541,7.8854,7.8541,7.8698,135016.0
2016-01-29 12:20:00,10.08,10.11,10.08,10.1,109132.0,7.8698,7.8932,7.8698,7.8854,109132.0
2016-01-29 12:25:00,10.1,10.11,10.09,10.09,53000.0,7.8854,7.8932,7.8776,7.8776,53000.0
2016-01-29 12:30:00,10.1,10.1,10.07,10.08,70616.0,7.8854,7.8854,7.8619,7.8698,70616.0
2016-01-29 12:35:00,10.08,10.09,10.07,10.08,49420.0,7.8698,7.8776,7.8619,7.8698,49420.0
2016-01-29 12:40:00,10.09,10.09,10.06,10.06,103384.0,7.8776,7.8776,7.8541,7.8541,103384.0
2016-01-29 12:45:00,10.07,10.08,10.06,10.06,86604.0,7.8619,7.8698,7.8541,7.8541,86604.0
2016-01-29 12:50:00,10.06,10.08,10.06,10.08,72824.0,7.8541,7.8698,7.8541,7.8698,72824.0
2016-01-29 12:55:00,10.08,10.08,10.07,10.08,78360.0,7.8698,7.8698,7.8619,7.8698,78360.0
2016-01-29 13:00:00,10.09,10.1,10.07,10.08,80036.0,7.8776,7.8854,7.8619,7.8698,80036.0
2016-01-29 13:05:00,10.08,10.09,10.07,10.08,76864.0,7.8698,7.8776,7.8619,7.8698,76864.0
2016-01-29 13:10:00,10.08,10.1,10.08,10.08,39764.0,7.8698,7.8854,7.8698,7.8698,39764.0
2016-01-29 13:15:00,10.09,10.1,10.08,10.08,56148.0,7.8776,7.8854,7.8698,7.8698,56148.0
2016-01-29 13:20:00,10.08,10.1,10.08,10.09,48400.0,7.8698,7.8854,7.8698,7.8776,48400.0
2016-01-29 13:25:00,10.09,10.1,10.07,10.09,69340.0,7.8776,7.8854,7.8619,7.8776,69340.0
2016-01-29 13:30:00,10.09,10.1,10.08,10.08,56352.0,7.8776,7.8854,7.8698,7.8698,56352.0
2016-01-29 13:35:00,10.08,10.1,10.08,10.09,62128.0,7.8698,7.8854,7.8698,7.8776,62128.0
2016-01-29 13:40:00,10.09,10.1,10.09,10.1,65616.0,7.8776,7.8854,7.8776,7.8854,65616.0
2016-01-29 13:45:00,10.1,10.11,10.09,10.1,79120.0,7.8854,7.8932,7.8776,7.8854,79120.0
2016-01-29 13:50:00,10.11,10.11,10.08,10.08,68876.0,7.8932,7.8932,7.8698,7.8698,68876.0
2016-01-29 13:55:00,10.08,10.09,10.07,10.08,100856.0,7.8698,7.8776,7.8619,7.8698,100856.0
2016-01-29 14:00:00,10.08,10.08,10.07,10.07,128100.0,7.8698,7.8698,7.8619,7.8619,128100.0
2016-01-29 14:05:00,10.07,10.07,10.04,10.05,190944.0,7.8619,7.8619,7.8385,7.8463,190944.0
2016-01-29 14:10:00,10.05,10.07,10.04,10.07,175108.0,7.8463,7.8619,7.8385,7.8619,175108.0
2016-01-29 14:15:00,10.08,10.09,10.07,10.08,48956.0,7.8698,7.8776,7.8619,7.8698,48956.0
2016-01-29 14:20:00,10.08,10.09,10.06,10.07,70240.0,7.8698,7.8776,7.8541,7.8619,70240.0
2016-01-29 14:25:00,10.06,10.09,10.06,10.09,184424.0,7.8541,7.8776,7.8541,7.8776,184424.0
2016-01-29 14:30:00,10.09,10.11,10.09,10.11,128200.0,7.8776,7.8932,7.8776,7.8932,128200.0
2016-01-29 14:35:00,10.11,10.12,10.1,10.11,149624.0,7.8932,7.901,7.8854,7.8932,149624.0
2016-01-29 14:40:00,10.11,10.13,10.11,10.12,123212.0,7.8932,7.9088,7.8932,7.901,123212.0
2016-01-29 14:45:00,10.11,10.13,10.11,10.12,121540.0,7.8932,7.9088,7.8932,7.901,121540.0
2016-01-29 14:50:00,10.12,10.13,10.11,10.11,276352.0,7.901,7.9088,7.8932,7.8932,276352.0
2016-01-29 14:55:00,10.11,10.12,10.1,10.12,72484.0,7.8932,7.901,7.8854,7.901,72484.0
2016-01-29 15:00:00,10.12,10.12,10.1,10.11,122480.0,7.901,7.901,7.8854,7.8932,122480.0
2016-01-29 15:05:00,10.12,10.13,10.11,10.12,177560.0,7.901,7.9088,7.8932,7.901,177560.0
2016-01-29 15:10:00,10.12,10.13,10.11,10.13,107764.0,7.901,7.9088,7.8932,7.9088,107764.0
2016-01-29 15:15:00,10.13,10.13,10.12,10.12,231716.0,7.9088,7.9088,7.901,7.901,231716.0
2016-01-29 15:20:00,10.12,10.13,10.12,10.12,194560.0,7.901,7.9088,7.901,7.901,194560.0
2016-01-29 15:25:00,10.13,10.13,10.12,10.13,202804.0,7.9088,7.9088,7.901,7.9088,202804.0
2016-01-29 15:30:00,10.13,10.13,10.12,10.13,175444.0,7.9088,7.9088,7.901,7.9088,175444.0
2016-01-29 15:35:00,10.13,10.13,10.11,10.11,423264.0,7.9088,7.9088,7.8932,7.8932,423264.0
2016-01-29 15:40:00,10.11,10.12,10.11,10.11,192396.0,7.8932,7.901,7.8932,7.8932,192396.0
2016-01-29 15:45:00,10.11,10.12,10.11,10.12,526776.0,7.8932,7.901,7.8932,7.901,526776.0
2016-01-29 15:50:00,10.12,10.13,10.12,10.13,440340.0,7.901,7.9088,7.901,7.9088,440340.0
2016-01-29 15:55:00,10.13,10.14,10.12,10.14,1103396.0,7.9088,7.9166,7.901,7.9166,1103396.0
2016-02-01 09:30:00,10.55,10.65,9.92,9.93,389652.0,8.2367,8.3148,7.7448,7.7526,389652.0
2016-02-01 09:35:00,9.93,10.01,9.9,9.97,320912.0,7.7526,7.8151,7.7292,7.7839,320912.0
2016-02-01 09:40:00,9.96,9.97,9.9,9.96,159468.0,7.7761,7.7839,7.7292,7.7761,159468.0
2016-02-01 09:45:00,9.97,9.99,9.93,9.93,904304.0,7.7839,7.7995,7.7526,7.7526,904304.0
2016-02-01 09:50:00,9.93,9.97,9.92,9.97,457408.0,7.7526,7.7839,7.7448,7.7839,457408.0
2016-02-01 09:55:00,9.97,9.97,9.9,9.92,255660.0,7.7839,7.7839,7.7292,7.7448,255660.0
2016-02-01 10:00:00,9.93,9.94,9.88,9.9,205088.0,7.7526,7.7605,7.7136,7.7292,205088.0
2016-02-01 10:05:00,9.9,9.94,9.89,9.94,349648.0,7.7292,7.7605,7.7214,7.7605,349648.0
2016-02-01 10:10:00,9.94,9.97,9.92,9.96,269244.0,7.7605,7.7839,7.7448,7.7761,269244.0
2016-02-01 10:15:00,9.96,9.97,9.94,9.95,120020.0,7.7761,7.7839,7.7605,7.7683,120020.0
2016-02-01 10:20:00,9.95,9.97,9.92,9.93,141988.0,7.7683,7.7839,7.7448,7.7526,141988.0
2016-02-01 10:25:00,9.93,9.94,9.88,9.9,157400.0,7.7526,7.7605,7.7136,7.7292,157400.0
2016-02-01 10:30:00,9.9,9.9,9.88,9.88,155600.0,7.7292,7.7292,7.7136,7.7136,155600.0
2016-02-01 10:35:00,9.89,9.9,9.88,9.89,126264.0,7.7214,7.7292,7.7136,7.7214,126264.0
2016-02-01 10:40:00,9.89,9.95,9.89,9.95,118476.0,7.7214,7.7683,7.7214,7.7683,118476.0
2016-02-01 10:45:00,9.94,9.95,9.93,9.94,153140.0,7.7605,7.7683,7.7526,7.7605,153140.0
2016-02-01 10:50:00,9.94,9.95,9.91,9.93,302092.0,7.7605,7.7683,7.737,7.7526,302092.0
2016-02-01 10:55:00,9.93,9.97,9.93,9.97,159328.0,7.7526,7.7839,7.7526,7.7839,159328.0
2016-02-01 11:00:00,9.97,9.97,9.94,9.95,127028.0,7.7839,7.7839,7.7605,7.7683,127028.0
2016-02-01 11:05:00,9.95,9.97,9.95,9.97,168920.0,7.7683,7.7839,7.7683,7.7839,168920.0
2016-02-01 11:10:00,9.97,9.99,9.95,9.99,173724.0,7.7839,7.7995,7.7683,7.7995,173724.0
2016-02-01 11:15:00,9.99,10.0,9.98,9.99,114620.0,7.7995,7.8073,7.7917,7.7995,114620.0
2016-02-01 11:20:00,9.99,10.0,9.95,9.97,75592.0,7.7995,7.8073,7.7683,7.7839,75592.0
2016-02-01 11:25:00,9.97,9.99,9.97,9.99,96808.0,7.7839,7.7995,7.7839,7.7995,96808.0
2016-02-01 11:30:00,9.99,10.0,9.98,9.99,128832.0,7.7995,7.8073,7.7917,7.7995,128832.0
2016-02-01 11:35:00,10.0,10.02,9.99,10.01,67360.0,7.8073,7.8229,7.7995,7.8151,67360.0
2016-02-01 11:40:00,10.01,10.01,9.99,10.01,82440.0,7.8151,7.8151,7.7995,7.8151,82440.0
2016-02-01 11:45:00,10.0,10.04,10.0,10.03,233188.0,7.8073,7.8385,7.8073,7.8307,233188.0
2016-02-01 11:50:00,10.03,10.03,10.0,10.01,222012.0,7.8307,7.8307,7.8073,7.8151,222012.0
2016-02-01 11:55:00,10.01,10.01,9.98,9.98,69136.0,7.8151,7.8151,7.7917,7.7917,69136.0
2016-02-01 12:00:00,9.99,10.02,9.99,10.01,227128.0,7.7995,7.8229,7.7995,7.8151,227128.0
2016-02-01 12:05:00,10.01,10.01,9.99,9.99,100896.0,7.8151,7.8151,7.7995,7.7995,100896.0
2016-02-01 12:10:00,9.99,10.02,9.99,10.01,297516.0,7.7995,7.8229,7.7995,7.8151,297516.0
2016-02-01 12:15:00,10.01,10.04,10.01,10.04,84320.0,7.8151,7.8385,7.8151,7.8385,84320.0
2016-02-01 12:20:00,10.03,10.05,10.02,10.03,72100.0,7.8307,7.8463,7.8229,7.8307,72100.0
2016-02-01 12:25:00,10.03,10.04,10.01,10.01,102668.0,7.8307,7.8385,7.8151,7.8151,102668.0
2016-02-01 12:30:00,10.01,10.03,10.01,10.02,93956.0,7.8151,7.8307,7.8151,7.8229,93956.0
2016-02-01 12:35:00,10.02,10.03,10.02,10.03,90600.0,7.8229,7.8307,7.8229,7.8307,90600.0
2016-02-01 12:40:00,10.03,10.03,9.99,9.99,132580.0,7.8307,7.8307,7.7995,7.7995,132580.0
2016-02-01 12:45:00,10.0,10.01,9.99,10.0,81824.0,7.8073,7.8151,7.7995,7.8073,81824.0
2016-02-01 12:50:00,10.01,10.01,9.99,9.99,70128.0,7.8151,7.8151,7.7995,7.7995,70128.0
2016-02-01 12:55:00,9.99,9.99,9.98,9.99,99268.0,7.7995,7.7995,7.7917,7.7995,99268.0
2016-02-01 13:00:00,9.99,10.01,9.98,10.0,129964.0,7.7995,7.8151,7.7917,7.8073,129964.0
2016-02-01 13:05:00,10.0,10.0,9.99,9.99,60952.0,7.8073,7.8073,7.7995,7.7995,60952.0
2016-02-01 13:10:00,9.99,10.0,9.98,9.99,156452.0,7.7995,7.8073,7.7917,7.7995,156452.0
2016-02-01 13:15:00,10.0,10.0,9.99,9.99,70872.0,7.8073,7.8073,7.7995,7.7995,70872.0
2016-02-01 13:20:00,10.0,10.0,9.99,9.99,85284.0,7.8073,7.8073,7.7995,7.7995,85284.0
2016-02-01 13:25:00,9.99,10.0,9.99,10.0,110712.0,7.7995,7.8073,7.7995,7.8073,110712.0
2016-02-01 13:30:00,10.0,10.0,9.97,9.98,84052.0,7.8073,7.8073,7.7839,7.7917,84052.0
2016-02-01 13:35:00,9.98,9.99,9.97,9.98,93540.0,7.7917,7.7995,7.7839,7.7917,93540.0
2016-02-01 13:40:00,9.98,10.0,9.97,9.99,92676.0,7.7917,7.8073,7.7839,7.7995,92676.0
2016-02-01 13:45:00,9.99,10.0,9.98,9.99,121964.0,7.7995,7.8073,7.7917,7.7995,121964.0
2016-02-01 13:50:00,9.99,10.0,9.99,9.99,72044.0,7.7995,7.8073,7.7995,7.7995,72044.0
2016-02-01 13:55:00,9.99,10.0,9.98,9.99,154192.0,7.7995,7.8073,7.7917,7.7995,154192.0
2016-02-01 14:00:00,9.99,10.0,9.99,10.0,174824.0,7.7995,7.8073,7.7995,7.8073,174824.0
2016-02-01 14:05:00,9.99,10.0,9.98,9.98,101488.0,7.7995,7.8073,7.7917,7.7917,101488.0
2016-02-01 14:10:00,9.98,10.0,9.98,9.99,79916.0,7.7917,7.8073,7.7917,7.7995,79916.0
2016-02-01 14:15:00,9.99,10.03,9.99,10.02,112784.0,7.7995,7.8307,7.7995,7.8229,112784.0
2016-02-01 14:20:00,10.02,10.04,10.02,10.04,92768.0,7.8229,7.8385,7.8229,7.8385,92768.0
2016-02-01 14:25:00,10.05,10.05,10.03,10.04,74860.0,7.8463,7.8463,7.8307,7.8385,74860.0
2016-02-01 14:30:00,10.04,10.04,10.02,10.03,135568.0,7.8385,7.8385,7.8229,7.8307,135568.0
2016-02-01 14:35:00,10.03,10.05,10.02,10.05,177588.0,7.8307,7.8463,7.8229,7.8463,177588.0
2016-02-01 14:40:00,10.05,10.08,10.05,10.08,89156.0,7.8463,7.8698,7.8463,7.8698,89156.0
2016-02-01 14:45:00,10.08,10.08,10.04,10.04,117760.0,7.8698,7.8698,7.8385,7.8385,117760.0
2016-02-01 14:50:00,10.04,10.05,10.04,10.04,106404.0,7.8385,7.8463,7.8385,7.8385,106404.0
2016-02-01 14:55:00,10.04,10.05,10.03,10.04,144128.0,7.8385,7.8463,7.8307,7.8385,144128.0
2016-02-01 15:00:00,10.04,10.05,10.02,10.02,209064.0,7.8385,7.8463,7.8229,7.8229,209064.0
2016-02-01 15:05:00,10.02,10.03,10.01,10.02,159980.0,7.8229,7.8307,7.8151,7.8229,159980.0
2016-02-01 15:10:00,10.02,10.04,10.01,10.03,124688.0,7.8229,7.8385,7.8151,7.8307,124688.0
2016-02-01 15:15:00,10.03,10.07,10.02,10.07,243988.0,7.8307,7.8619,7.8229,7.8619,243988.0
2016-02-01 15:20:00,10.07,10.09,10.06,10.09,246280.0,7.8619,7.8776,7.8541,7.8776,246280.0
2016-02-01 15:25:00,10.09,10.11,10.08,10.11,341716.0,7.8776,7.8932,7.8698,7.8932,341716.0
2016-02-01 15:30:00,10.11,10.13,10.11,10.13,444480.0,7.8932,7.9088,7.8932,7.9088,444480.0
2016-02-01 15:35:00,10.13,10.13,10.1,10.1,371628.0,7.9088,7.9088,7.8854,7.8854,371628.0
2016-02-01 15:40:00,10.11,10.17,10.1,10.16,419020.0,7.8932,7.94,7.8854,7.9322,419020.0
2016-02-01 15:45:00,10.17,10.17,10.15,10.17,495020.0,7.94,7.94,7.9244,7.94,495020.0
2016-02-01 15:50:00,10.17,10.17,10.15,10.15,662316.0,7.94,7.94,7.9244,7.9244,662316.0
2016-02-01 15:55:00,10.15,10.15,10.1,10.11,1029152.0,7.9244,7.9244,7.8854,7.8932,1029152.0
2016-02-02 09:30:00,9.96,10.0,9.9,9.95,157224.0,7.7761,7.8073,7.7292,7.7683,157224.0
2016-02-02 09:35:00,9.95,9.95,9.91,9.93,153524.0,7.7683,7.7683,7.737,7.7526,153524.0
2016-02-02 09:40:00,9.93,9.97,9.92,9.95,130620.0,7.7526,7.7839,7.7448,7.7683,130620.0
2016-02-02 09:45:00,9.94,9.96,9.88,9.89,172192.0,7.7605,7.7761,7.7136,7.7214,172192.0
2016-02-02 09:50:00,9.88,9.89,9.86,9.86,119928.0,7.7136,7.7214,7.698,7.698,119928.0
2016-02-02 09:55:00,9.86,9.88,9.85,9.88,161844.0,7.698,7.7136,7.6902,7.7136,161844.0
2016-02-02 10:00:00,9.88,9.94,9.87,9.94,226688.0,7.7136,7.7605,7.7058,7.7605,226688.0
2016-02-02 10:05:00,9.94,9.97,9.93,9.94,66228.0,7.7605,7.7839,7.7526,7.7605,66228.0
2016-02-02 10:10:00,9.94,9.95,9.91,9.91,38608.0,7.7605,7.7683,7.737,7.737,38608.0
2016-02-02 10:15:00,9.9,9.91,9.89,9.89,87604.0,7.7292,7.737,7.7214,7.7214,87604.0
2016-02-02 10:20:00,9.89,9.89,9.85,9.85,92696.0,7.7214,7.7214,7.6902,7.6902,92696.0
2016-02-02 10:25:00,9.85,9.88,9.85,9.87,59312.0,7.6902,7.7136,7.6902,7.7058,59312.0
2016-02-02 10:30:00,9.87,9.9,9.87,9.9,209244.0,7.7058,7.7292,7.7058,7.7292,209244.0
2016-02-02 10:35:00,9.9,9.93,9.89,9.92,145316.0,7.7292,7.7526,7.7214,7.7448,145316.0
2016-02-02 10:40:00,9.92,9.92,9.9,9.9,86720.0,7.7448,7.7448,7.7292,7.7292,86720.0
2016-02-02 10:45:00,9.9,9.9,9.88,9.9,48800.0,7.7292,7.7292,7.7136,7.7292,48800.0
2016-02-02 10:50:00,9.9,9.9,9.85,9.86,126540.0,7.7292,7.7292,7.6902,7.698,126540.0
2016-02-02 10:55:00,9.86,9.88,9.86,9.87,46060.0,7.698,7.7136,7.698,7.7058,46060.0
2016-02-02 11:00:00,9.87,9.9,9.87,9.9,49884.0,7.7058,7.7292,7.7058,7.7292,49884.0
2016-02-02 11:05:00,9.89,9.9,9.88,9.9,42720.0,7.7214,7.7292,7.7136,7.7292,42720.0
2016-02-02 11:10:00,9.9,9.91,9.88,9.91,61932.0,7.7292,7.737,7.7136,7.737,61932.0
2016-02-02 11:15:00,9.91,9.92,9.89,9.9,94976.0,7.737,7.7448,7.7214,7.7292,94976.0
2016-02-02 11:20:00,9.9,9.91,9.9,9.9,76172.0,7.7292,7.737,7.7292,7.7292,76172.0
2016-02-02 11:25:00,9.9,9.9,9.86,9.87,76000.0,7.7292,7.7292,7.698,7.7058,76000.0
2016-02-02 11:30:00,9.87,9.89,9.87,9.88,46336.0,7.7058,7.7214,7.7058,7.7136,46336.0
2016-02-02 11:35:00,9.88,9.9,9.87,9.9,63312.0,7.7136,7.7292,7.7058,7.7292,63312.0
2016-02-02 11:40:00,9.89,9.9,9.87,9.88,129756.0,7.7214,7.7292,7.7058,7.7136,129756.0
2016-02-02 11:45:00,9.88,9.88,9.85,9.86,108932.0,7.7136,7.7136,7.6902,7.698,108932.0
2016-02-02 11:50:00,9.86,9.88,9.85,9.87,69420.0,7.698,7.7136,7.6902,7.7058,69420.0
2016-02-02 11:55:00,9.87,9.87,9.84,9.86,53552.0,7.7058,7.7058,7.6824,7.698,53552.0
2016-02-02 12:00:00,9.86,9.87,9.83,9.83,136936.0,7.698,7.7058,7.6746,7.6746,136936.0
2016-02-02 12:05:00,9.83,9.84,9.82,9.83,57096.0,7.6746,7.6824,7.6668,7.6746,57096.0
2016-02-02 12:10:00,9.83,9.83,9.8,9.81,63520.0,7.6746,7.6746,7.6511,7.659,63520.0
2016-02-02 12:15:00,9.81,9.83,9.79,9.82,87740.0,7.659,7.6746,7.6433,7.6668,87740.0
2016-02-02 12:20:00,9.82,9.83,9.81,9.81,70024.0,7.6668,7.6746,7.659,7.659,70024.0
2016-02-02 12:25:00,9.81,9.81,9.78,9.8,113500.0,7.659,7.659,7.6355,7.6511,113500.0
2016-02-02 12:30:00,9.8,9.85,9.79,9.84,147668.0,7.6511,7.6902,7.6433,7.6824,147668.0
2016-02-02 12:35:00,9.84,9.86,9.83,9.85,62376.0,7.6824,7.698,7.6746,7.6902,62376.0
2016-02-02 12:40:00,9.85,9.85,9.83,9.84,58740.0,7.6902,7.6902,7.6746,7.6824,58740.0
2016-02-02 12:45:00,9.84,9.86,9.84,9.85,88372.0,7.6824,7.698,7.6824,7.6902,88372.0
2016-02-02 12:50:00,9.85,9.86,9.85,9.85,91600.0,7.6902,7.698,7.6902,7.6902,91600.0
2016-02-02 12:55:00,9.85,9.86,9.83,9.84,97900.0,7.6902,7.698,7.6746,7.6824,97900.0
2016-02-02 13:00:00,9.84,9.84,9.83,9.84,46284.0,7.6824,7.6824,7.6746,7.6824,46284.0
2016-02-02 13:05:00,9.84,9.84,9.82,9.83,64412.0,7.6824,7.6824,7.6668,7.6746,64412.0
2016-02-02 13:10:00,9.83,9.84,9.83,9.84,51648.0,7.6746,7.6824,7.6746,7.6824,51648.0
2016-02-02 13:15:00,9.84,9.87,9.83,9.87,104028.0,7.6824,7.7058,7.6746,7.7058,104028.0
2016-02-02 13:20:00,9.87,9.87,9.85,9.87,64016.0,7.7058,7.7058,7.6902,7.7058,64016.0
2016-02-02 13:25:00,9.87,9.88,9.86,9.87,46784.0,7.7058,7.7136,7.698,7.7058,46784.0
2016-02-02 13:30:00,9.87,9.87,9.83,9.83,111276.0,7.7058,7.7058,7.6746,7.6746,111276.0
2016-02-02 13:35:00,9.83,9.83,9.81,9.81,86384.0,7.6746,7.6746,7.659,7.659,86384.0
2016-02-02 13:40:00,9.81,9.83,9.81,9.82,102620.0,7.659,7.6746,7.659,7.6668,102620.0
2016-02-02 13:45:00,9.81,9.82,9.8,9.81,123272.0,7.659,7.6668,7.6511,7.659,123272.0
2016-02-02 13:50:00,9.81,9.81,9.8,9.81,92716.0,7.659,7.659,7.6511,7.659,92716.0
2016-02-02 13:55:00,9.81,9.82,9.8,9.81,58100.0,7.659,7.6668,7.6511,7.659,58100.0
2016-02-02 14:00:00,9.81,9.82,9.79,9.8,116692.0,7.659,7.6668,7.6433,7.6511,116692.0
2016-02-02 14:05:00,9.8,9.81,9.79,9.79,60596.0,7.6511,7.659,7.6433,7.6433,60596.0
2016-02-02 14:10:00,9.79,9.8,9.78,9.8,165492.0,7.6433,7.6511,7.6355,7.6511,165492.0
2016-02-02 14:15:00,9.8,9.81,9.79,9.79,69932.0,7.6511,7.659,7.6433,7.6433,69932.0
2016-02-02 14:20:00,9.8,9.8,9.78,9.79,75056.0,7.6511,7.6511,7.6355,7.6433,75056.0
2016-02-02 14:25:00,9.79,9.81,9.78,9.79,336952.0,7.6433,7.659,7.6355,7.6433,336952.0
2016-02-02 14:30:00,9.79,9.79,9.77,9.78,149568.0,7.6433,7.6433,7.6277,7.6355,149568.0
2016-02-02 14:35:00,9.79,9.8,9.78,9.8,122832.0,7.6433,7.6511,7.6355,7.6511,122832.0
2016-02-02 14:40:00,9.8,9.82,9.8,9.82,108284.0,7.6511,7.6668,7.6511,7.6668,108284.0
2016-02-02 14:45:00,9.82,9.83,9.81,9.83,88432.0,7.6668,7.6746,7.659,7.6746,88432.0
2016-02-02 14:50:00,9.83,9.83,9.81,9.81,183768.0,7.6746,7.6746,7.659,7.659,183768.0
2016-02-02 14:55:00,9.81,9.81,9.78,9.79,234448.0,7.659,7.659,7.6355,7.6433,234448.0
2016-02-02 15:00:00,9.78,9.79,9.77,9.78,188196.0,7.6355,7.6433,7.6277,7.6355,188196.0
2016-02-02 15:05:00,9.78,9.78,9.76,9.76,143764.0,7.6355,7.6355,7.6199,7.6199,143764.0
2016-02-02 15:10:00,9.76,9.77,9.75,9.76,139012.0,7.6199,7.6277,7.6121,7.6199,139012.0
2016-02-02 15:15:00,9.76,9.79,9.75,9.76,244152.0,7.6199,7.6433,7.6121,7.6199,244152.0
2016-02-02 15:20:00,9.75,9.76,9.74,9.75,175700.0,7.6121,7.6199,7.6043,7.6121,175700.0
2016-02-02 15:25:00,9.75,9.77,9.75,9.76,189484.0,7.6121,7.6277,7.6121,7.6199,189484.0
2016-02-02 15:30:00,9.76,9.78,9.76,9.76,157960.0,7.6199,7.6355,7.6199,7.6199,157960.0
2016-02-02 15:35:00,9.76,9.78,9.75,9.77,291412.0,7.6199,7.6355,7.6121,7.6277,291412.0
2016-02-02 15:40:00,9.77,9.79,9.77,9.77,290584.0,7.6277,7.6433,7.6277,7.6277,290584.0
2016-02-02 15:45:00,9.77,9.78,9.76,9.77,200732.0,7.6277,7.6355,7.6199,7.6277,200732.0
2016-02-02 15:50:00,9.77,9.79,9.77,9.79,388116.0,7.6277,7.6433,7.6277,7.6433,388116.0
2016-02-02 15:55:00,9.79,9.8,9.78,9.78,590252.0,7.6433,7.6511,7.6355,7.6355,590252.0
2016-02-03 09:30:00,9.88,9.94,9.79,9.84,199176.0,7.7136,7.7605,7.6433,7.6824,199176.0
2016-02-03 09:35:00,9.83,9.86,9.8,9.84,100368.0,7.6746,7.698,7.6511,7.6824,100368.0
2016-02-03 09:40:00,9.84,9.88,9.79,9.79,97580.0,7.6824,7.7136,7.6433,7.6433,97580.0
2016-02-03 09:45:00,9.8,9.84,9.8,9.81,135788.0,7.6511,7.6824,7.6511,7.659,135788.0
2016-02-03 09:50:00,9.81,9.85,9.8,9.8,150212.0,7.659,7.6902,7.6511,7.6511,150212.0
2016-02-03 09:55:00,9.8,9.83,9.78,9.81,41904.0,7.6511,7.6746,7.6355,7.659,41904.0
2016-02-03 10:00:00,9.8,9.81,9.74,9.75,139012.0,7.6511,7.659,7.6043,7.6121,139012.0
2016-02-03 10:05:00,9.76,9.76,9.71,9.72,183588.0,7.6199,7.6199,7.5809,7.5887,183588.0
2016-02-03 10:10:00,9.73,9.74,9.69,9.72,170048.0,7.5965,7.6043,7.5653,7.5887,170048.0
2016-02-03 10:15:00,9.72,9.74,9.71,9.72,92228.0,7.5887,7.6043,7.5809,7.5887,92228.0
2016-02-03 10:20:00,9.71,9.71,9.69,9.71,68612.0,7.5809,7.5809,7.5653,7.5809,68612.0
2016-02-03 10:25:00,9.71,9.71,9.68,9.68,115324.0,7.5809,7.5809,7.5575,7.5575,115324.0
2016-02-03 10:30:00,9.68,9.68,9.62,9.64,176316.0,7.5575,7.5575,7.5106,7.5262,176316.0
2016-02-03 10:35:00,9.65,9.67,9.63,9.66,85180.0,7.534,7.5497,7.5184,7.5418,85180.0
2016-02-03 10:40:00,9.67,9.68,9.65,9.67,133212.0,7.5497,7.5575,7.534,7.5497,133212.0
2016-02-03 10:45:00,9.67,9.72,9.67,9.68,122696.0,7.5497,7.5887,7.5497,7.5575,122696.0
2016-02-03 10:50:00,9.68,9.71,9.68,9.71,155040.0,7.5575,7.5809,7.5575,7.5809,155040.0
2016-02-03 10:55:00,9.71,9.77,9.68,9.72,373064.0,7.5809,7.6277,7.5575,7.5887,373064.0
2016-02-03 11:00:00,9.72,9.72,9.67,9.67,97168.0,7.5887,7.5887,7.5497,7.5497,97168.0
2016-02-03 11:05:00,9.67,9.68,9.63,9.66,161352.0,7.5497,7.5575,7.5184,7.5418,161352.0
2016-02-03 11:10:00,9.66,9.69,9.65,9.67,130820.0,7.5418,7.5653,7.534,7.5497,130820.0
2016-02-03 11:15:00,9.67,9.72,9.66,9.71,162040.0,7.5497,7.5887,7.5418,7.5809,162040.0
2016-02-03 11:20:00,9.71,9.73,9.7,9.7,107212.0,7.5809,7.5965,7.5731,7.5731,107212.0
2016-02-03 11:25:00,9.7,9.72,9.69,9.71,121672.0,7.5731,7.5887,7.5653,7.5809,121672.0
2016-02-03 11:30:00,9.7,9.71,9.66,9.67,125184.0,7.5731,7.5809,7.5418,7.5497,125184.0
2016-02-03 11:35:00,9.66,9.71,9.66,9.71,90392.0,7.5418,7.5809,7.5418,7.5809,90392.0
2016-02-03 11:40:00,9.71,9.75,9.71,9.75,154364.0,7.5809,7.6121,7.5809,7.6121,154364.0
2016-02-03 11:45:00,9.74,9.76,9.74,9.74,122168.0,7.6043,7.6199,7.6043,7.6043,122168.0
2016-02-03 11:50:00,9.74,9.75,9.71,9.72,111276.0,7.6043,7.6121,7.5809,7.5887,111276.0
2016-02-03 11:55:00,9.72,9.72,9.71,9.72,77348.0,7.5887,7.5887,7.5809,7.5887,77348.0
2016-02-03 12:00:00,9.72,9.78,9.72,9.77,101236.0,7.5887,7.6355,7.5887,7.6277,101236.0
2016-02-03 12:05:00,9.77,9.8,9.77,9.79,144276.0,7.6277,7.6511,7.6277,7.6433,144276.0
2016-02-03 12:10:00,9.79,9.79,9.75,9.78,50704.0,7.6433,7.6433,7.6121,7.6355,50704.0
2016-02-03 12:15:00,9.78,9.8,9.78,9.78,38700.0,7.6355,7.6511,7.6355,7.6355,38700.0
2016-02-03 12:20:00,9.78,9.82,9.78,9.81,76644.0,7.6355,7.6668,7.6355,7.659,76644.0
2016-02-03 12:25:00,9.81,9.82,9.79,9.79,55232.0,7.659,7.6668,7.6433,7.6433,55232.0
2016-02-03 12:30:00,9.8,9.81,9.79,9.79,136112.0,7.6511,7.659,7.6433,7.6433,136112.0
2016-02-03 12:35:00,9.79,9.82,9.79,9.81,49324.0,7.6433,7.6668,7.6433,7.659,49324.0
2016-02-03 12:40:00,9.81,9.83,9.8,9.81,69188.0,7.659,7.6746,7.6511,7.659,69188.0
2016-02-03 12:45:00,9.81,9.84,9.81,9.84,82480.0,7.659,7.6824,7.659,7.6824,82480.0
2016-02-03 12:50:00,9.83,9.85,9.82,9.84,56924.0,7.6746,7.6902,7.6668,7.6824,56924.0
2016-02-03 12:55:00,9.85,9.87,9.85,9.86,91164.0,7.6902,7.7058,7.6902,7.698,91164.0
2016-02-03 13:00:00,9.87,9.89,9.87,9.89,143924.0,7.7058,7.7214,7.7058,7.7214,143924.0
2016-02-03 13:05:00,9.88,9.9,9.88,9.88,90212.0,7.7136,7.7292,7.7136,7.7136,90212.0
2016-02-03 13:10:00,9.88,9.9,9.88,9.89,53884.0,7.7136,7.7292,7.7136,7.7214,53884.0
2016-02-03 13:15:00,9.89,9.9,9.88,9.9,63280.0,7.7214,7.7292,7.7136,7.7292,63280.0
2016-02-03 13:20:00,9.89,9.9,9.87,9.88,75320.0,7.7214,7.7292,7.7058,7.7136,75320.0
2016-02-03 13:25:00,9.88,9.88,9.88,9.88,90380.0,7.7136,7.7136,7.7136,7.7136,90380.0
2016-02-03 13:30:00,9.88,9.89,9.85,9.85,112444.0,7.7136,7.7214,7.6902,7.6902,112444.0
2016-02-03 13:35:00,9.85,9.85,9.82,9.82,51996.0,7.6902,7.6902,7.6668,7.6668,51996.0
2016-02-03 13:40:00,9.82,9.84,9.81,9.84,29088.0,7.6668,7.6824,7.659,7.6824,29088.0
2016-02-03 13:45:00,9.84,9.84,9.82,9.83,65008.0,7.6824,7.6824,7.6668,7.6746,65008.0
2016-02-03 13:50:00,9.83,9.83,9.81,9.82,52800.0,7.6746,7.6746,7.659,7.6668,52800.0
2016-02-03 13:55:00,9.82,9.83,9.79,9.79,70704.0,7.6668,7.6746,7.6433,7.6433,70704.0
2016-02-03 14:00:00,9.79,9.83,9.79,9.83,91116.0,7.6433,7.6746,7.6433,7.6746,91116.0
2016-02-03 14:05:00,9.83,9.87,9.83,9.86,105528.0,7.6746,7.7058,7.6746,7.698,105528.0
2016-02-03 14:10:00,9.87,9.88,9.86,9.87,67932.0,7.7058,7.7136,7.698,7.7058,67932.0
2016-02-03 14:15:00,9.88,9.88,9.86,9.87,115320.0,7.7136,7.7136,7.698,7.7058,115320.0
2016-02-03 14:20:00,9.87,9.93,9.87,9.93,163360.0,7.7058,7.7526,7.7058,7.7526,163360.0
2016-02-03 14:25:00,9.93,9.98,9.93,9.97,234804.0,7.7526,7.7917,7.7526,7.7839,234804.0
2016-02-03 14:30:00,9.97,9.99,9.96,9.98,196596.0,7.7839,7.7995,7.7761,7.7917,196596.0
2016-02-03 14:35:00,9.98,10.01,9.97,9.98,536608.0,7.7917,7.8151,7.7839,7.7917,536608.0
2016-02-03 14:40:00,9.98,10.0,9.96,9.99,186876.0,7.7917,7.8073,7.7761,7.7995,186876.0
2016-02-03 14:45:00,10.0,10.06,9.99,10.05,244328.0,7.8073,7.8541,7.7995,7.8463,244328.0
2016-02-03 14:50:00,10.05,10.05,10.02,10.04,184640.0,7.8463,7.8463,7.8229,7.8385,184640.0
2016-02-03 14:55:00,10.05,10.08,10.04,10.08,173064.0,7.8463,7.8698,7.8385,7.8698,173064.0
2016-02-03 15:00:00,10.08,10.08,10.04,10.05,152460.0,7.8698,7.8698,7.8385,7.8463,152460.0
2016-02-03 15:05:00,10.04,10.04,10.0,10.01,815964.0,7.8385,7.8385,7.8073,7.8151,815964.0
2016-02-03 15:10:00,10.01,10.01,9.98,9.98,257636.0,7.8151,7.8151,7.7917,7.7917,257636.0
2016-02-03 15:15:00,9.98,9.98,9.96,9.98,81068.0,7.7917,7.7917,7.7761,7.7917,81068.0
2016-02-03 15:20:00,9.98,9.99,9.96,9.96,137928.0,7.7917,7.7995,7.7761,7.7761,137928.0
2016-02-03 15:25:00,9.96,9.96,9.92,9.92,206312.0,7.7761,7.7761,7.7448,7.7448,206312.0
2016-02-03 15:30:00,9.92,9.94,9.9,9.9,477400.0,7.7448,7.7605,7.7292,7.7292,477400.0
2016-02-03 15:35:00,9.91,9.92,9.86,9.88,752000.0,7.737,7.7448,7.698,7.7136,752000.0
2016-02-03 15:40:00,9.88,9.91,9.87,9.9,438676.0,7.7136,7.737,7.7058,7.7292,438676.0
2016-02-03 15:45:00,9.9,9.91,9.88,9.9,558164.0,7.7292,7.737,7.7136,7.7292,558164.0
2016-02-03 15:50:00,9.9,9.93,9.9,9.92,710020.0,7.7292,7.7526,7.7292,7.7448,710020.0
2016-02-03 15:55:00,9.92,9.92,9.9,9.91,724424.0,7.7448,7.7448,7.7292,7.737,724424.0
2016-02-04 09:30:00,10.38,10.86,10.38,10.67,4726876.0,8.104,8.4787,8.104,8.3304,4726876.0
2016-02-04 09:35:00,10.66,10.75,10.63,10.7,1394568.0,8.3226,8.3928,8.2992,8.3538,1394568.0
2016-02-04 09:40:00,10.7,10.78,10.68,10.77,931292.0,8.3538,8.4163,8.3382,8.4085,931292.0
2016-02-04 09:45:00,10.77,10.85,10.75,10.78,692724.0,8.4085,8.4709,8.3928,8.4163,692724.0
2016-02-04 09:50:00,10.78,10.83,10.76,10.79,891824.0,8.4163,8.4553,8.4006,8.4241,891824.0
2016-02-04 09:55:00,10.79,10.86,10.79,10.85,725472.0,8.4241,8.4787,8.4241,8.4709,725472.0
2016-02-04 10:00:00,10.84,10.93,10.84,10.93,1027564.0,8.4631,8.5334,8.4631,8.5334,1027564.0
2016-02-04 10:05:00,10.93,11.0,10.79,10.88,2046052.0,8.5334,8.588,8.4241,8.4943,2046052.0
2016-02-04 10:10:00,10.87,10.97,10.83,10.97,1141996.0,8.4865,8.5646,8.4553,8.5646,1141996.0
2016-02-04 10:15:00,10.96,11.04,10.93,11.02,764440.0,8.5568,8.6193,8.5334,8.6036,764440.0
2016-02-04 10:20:00,11.02,11.1,10.99,11.09,1432212.0,8.6036,8.6661,8.5802,8.6583,1432212.0
2016-02-04 10:25:00,11.08,11.11,11.0,11.03,541776.0,8.6505,8.6739,8.588,8.6114,541776.0
2016-02-04 10:30:00,11.03,11.05,10.97,11.03,738340.0,8.6114,8.6271,8.5646,8.6114,738340.0
2016-02-04 10:35:00,11.04,11.07,11.03,11.04,286116.0,8.6193,8.6427,8.6114,8.6193,286116.0
2016-02-04 10:40:00,11.04,11.04,11.0,11.02,439088.0,8.6193,8.6193,8.588,8.6036,439088.0
2016-02-04 10:45:00,11.02,11.03,10.99,11.0,608884.0,8.6036,8.6114,8.5802,8.588,608884.0
2016-02-04 10:50:00,11.0,11.02,10.99,11.01,347980.0,8.588,8.6036,8.5802,8.5958,347980.0
2016-02-04 10:55:00,11.01,11.03,10.98,11.01,310668.0,8.5958,8.6114,8.5724,8.5958,310668.0
2016-02-04 11:00:00,11.01,11.01,10.98,10.99,294064.0,8.5958,8.5958,8.5724,8.5802,294064.0
2016-02-04 11:05:00,10.99,11.02,10.98,10.99,268168.0,8.5802,8.6036,8.5724,8.5802,268168.0
2016-02-04 11:10:00,10.99,11.05,10.99,11.03,566008.0,8.5802,8.6271,8.5802,8.6114,566008.0
2016-02-04 11:15:00,11.03,11.06,11.0,11.01,1090444.0,8.6114,8.6349,8.588,8.5958,1090444.0
2016-02-04 11:20:00,11.0,11.1,11.0,11.09,1154256.0,8.588,8.6661,8.588,8.6583,1154256.0
2016-02-04 11:25:00,11.09,11.11,11.01,11.02,511200.0,8.6583,8.6739,8.5958,8.6036,511200.0
2016-02-04 11:30:00,11.01,11.07,11.0,11.06,374948.0,8.5958,8.6427,8.588,8.6349,374948.0
2016-02-04 11:35:00,11.06,11.11,11.05,11.06,271748.0,8.6349,8.6739,8.6271,8.6349,271748.0
2016-02-04 11:40:00,11.06,11.06,10.94,10.96,294480.0,8.6349,8.6349,8.5412,8.5568,294480.0
2016-02-04 11:45:00,10.96,10.97,10.86,10.9,419744.0,8.5568,8.5646,8.4787,8.51,419744.0
2016-02-04 11:50:00,10.9,10.95,10.88,10.91,316456.0,8.51,8.549,8.4943,8.5178,316456.0
2016-02-04 11:55:00,10.91,10.95,10.89,10.89,295408.0,8.5178,8.549,8.5021,8.5021,295408.0
2016-02-04 12:00:00,10.89,10.93,10.88,10.89,429904.0,8.5021,8.5334,8.4943,8.5021,429904.0
2016-02-04 12:05:00,10.9,10.92,10.86,10.9,218448.0,8.51,8.5256,8.4787,8.51,218448.0
2016-02-04 12:10:00,10.91,10.95,10.88,10.89,278756.0,8.5178,8.549,8.4943,8.5021,278756.0
2016-02-04 12:15:00,10.89,10.89,10.86,10.86,499640.0,8.5021,8.5021,8.4787,8.4787,499640.0
2016-02-04 12:20:00,10.86,10.87,10.85,10.86,348112.0,8.4787,8.4865,8.4709,8.4787,348112.0
2016-02-04 12:25:00,10.85,10.88,10.85,10.88,413120.0,8.4709,8.4943,8.4709,8.4943,413120.0
2016-02-04 12:30:00,10.88,10.89,10.87,10.89,538336.0,8.4943,8.5021,8.4865,8.5021,538336.0
2016-02-04 12:35:00,10.89,10.93,10.88,10.9,330548.0,8.5021,8.5334,8.4943,8.51,330548.0
2016-02-04 12:40:00,10.9,10.94,10.85,10.86,370600.0,8.51,8.5412,8.4709,8.4787,370600.0
2016-02-04 12:45:00,10.86,10.87,10.85,10.86,311492.0,8.4787,8.4865,8.4709,8.4787,311492.0
2016-02-04 12:50:00,10.86,10.87,10.82,10.82,476236.0,8.4787,8.4865,8.4475,8.4475,476236.0
2016-02-04 12:55:00,10.82,10.86,10.81,10.85,161156.0,8.4475,8.4787,8.4397,8.4709,161156.0
2016-02-04 13:00:00,10.85,10.89,10.85,10.88,380204.0,8.4709,8.5021,8.4709,8.4943,380204.0
2016-02-04 13:05:00,10.88,10.92,10.88,10.88,165984.0,8.4943,8.5256,8.4943,8.4943,165984.0
2016-02-04 13:10:00,10.88,10.9,10.86,10.86,143220.0,8.4943,8.51,8.4787,8.4787,143220.0
2016-02-04 13:15:00,10.86,10.87,10.83,10.83,107888.0,8.4787,8.4865,8.4553,8.4553,107888.0
2016-02-04 13:20:00,10.83,10.85,10.82,10.85,132200.0,8.4553,8.4709,8.4475,8.4709,132200.0
2016-02-04 13:25:00,10.85,10.87,10.85,10.87,83920.0,8.4709,8.4865,8.4709,8.4865,83920.0
2016-02-04 13:30:00,10.87,10.89,10.87,10.89,162832.0,8.4865,8.5021,8.4865,8.5021,162832.0
2016-02-04 13:35:00,10.89,10.94,10.88,10.91,755608.0,8.5021,8.5412,8.4943,8.5178,755608.0
2016-02-04 13:40:00,10.91,10.93,10.89,10.92,272680.0,8.5178,8.5334,8.5021,8.5256,272680.0
2016-02-04 13:45:00,10.92,10.92,10.88,10.88,399060.0,8.5256,8.5256,8.4943,8.4943,399060.0
2016-02-04 13:50:00,10.88,10.88,10.84,10.87,193360.0,8.4943,8.4943,8.4631,8.4865,193360.0
2016-02-04 13:55:00,10.86,10.9,10.85,10.85,195760.0,8.4787,8.51,8.4709,8.4709,195760.0
2016-02-04 14:00:00,10.86,10.86,10.82,10.84,133712.0,8.4787,8.4787,8.4475,8.4631,133712.0
2016-02-04 14:05:00,10.84,10.85,10.83,10.84,107656.0,8.4631,8.4709,8.4553,8.4631,107656.0
2016-02-04 14:10:00,10.84,10.88,10.83,10.88,281812.0,8.4631,8.4943,8.4553,8.4943,281812.0
2016-02-04 14:15:00,10.88,10.89,10.86,10.87,186532.0,8.4943,8.5021,8.4787,8.4865,186532.0
2016-02-04 14:20:00,10.87,10.88,10.84,10.87,233420.0,8.4865,8.4943,8.4631,8.4865,233420.0
2016-02-04 14:25:00,10.87,10.88,10.85,10.86,181500.0,8.4865,8.4943,8.4709,8.4787,181500.0
2016-02-04 14:30:00,10.86,10.87,10.83,10.83,324048.0,8.4787,8.4865,8.4553,8.4553,324048.0
2016-02-04 14:35:00,10.84,10.84,10.78,10.79,222320.0,8.4631,8.4631,8.4163,8.4241,222320.0
2016-02-04 14:40:00,10.79,10.8,10.78,10.79,147420.0,8.4241,8.4319,8.4163,8.4241,147420.0
2016-02-04 14:45:00,10.79,10.83,10.77,10.81,178928.0,8.4241,8.4553,8.4085,8.4397,178928.0
2016-02-04 14:50:00,10.81,10.81,10.79,10.8,215692.0,8.4397,8.4397,8.4241,8.4319,215692.0
2016-02-04 14:55:00,10.8,10.84,10.79,10.83,203092.0,8.4319,8.4631,8.4241,8.4553,203092.0
2016-02-04 15:00:00,10.83,10.83,10.81,10.81,185380.0,8.4553,8.4553,8.4397,8.4397,185380.0
2016-02-04 15:05:00,10.81,10.82,10.8,10.81,245884.0,8.4397,8.4475,8.4319,8.4397,245884.0
2016-02-04 15:10:00,10.81,10.85,10.8,10.85,307412.0,8.4397,8.4709,8.4319,8.4709,307412.0
2016-02-04 15:15:00,10.85,10.87,10.83,10.83,297540.0,8.4709,8.4865,8.4553,8.4553,297540.0
2016-02-04 15:20:00,10.83,10.86,10.82,10.85,225424.0,8.4553,8.4787,8.4475,8.4709,225424.0
2016-02-04 15:25:00,10.85,10.86,10.83,10.83,276276.0,8.4709,8.4787,8.4553,8.4553,276276.0
2016-02-04 15:30:00,10.84,10.85,10.81,10.83,475352.0,8.4631,8.4709,8.4397,8.4553,475352.0
2016-02-04 15:35:00,10.83,10.85,10.83,10.85,422376.0,8.4553,8.4709,8.4553,8.4709,422376.0
2016-02-04 15:40:00,10.85,10.88,10.84,10.87,406812.0,8.4709,8.4943,8.4631,8.4865,406812.0
2016-02-04 15:45:00,10.87,10.87,10.85,10.86,413856.0,8.4865,8.4865,8.4709,8.4787,413856.0
2016-02-04 15:50:00,10.86,10.9,10.86,10.9,1061148.0,8.4787,8.51,8.4787,8.51,1061148.0
2016-02-04 15:55:00,10.9,10.91,10.87,10.88,2080716.0,8.51,8.5178,8.4865,8.4943,2080716.0
2016-02-05 09:30:00,10.82,10.92,10.82,10.91,431256.0,8.4475,8.5256,8.4475,8.5178,431256.0
2016-02-05 09:35:00,10.92,10.94,10.82,10.85,384560.0,8.5256,8.5412,8.4475,8.4709,384560.0
2016-02-05 09:40:00,10.85,10.88,10.78,10.88,745796.0,8.4709,8.4943,8.4163,8.4943,745796.0
2016-02-05 09:45:00,10.88,10.88,10.8,10.82,451336.0,8.4943,8.4943,8.4319,8.4475,451336.0
2016-02-05 09:50:00,10.81,10.86,10.81,10.85,225224.0,8.4397,8.4787,8.4397,8.4709,225224.0
2016-02-05 09:55:00,10.85,10.89,10.84,10.85,228956.0,8.4709,8.5021,8.4631,8.4709,228956.0
2016-02-05 10:00:00,10.85,10.86,10.83,10.86,184720.0,8.4709,8.4787,8.4553,8.4787,184720.0
2016-02-05 10:05:00,10.86,10.86,10.79,10.79,216968.0,8.4787,8.4787,8.4241,8.4241,216968.0
2016-02-05 10:10:00,10.79,10.85,10.78,10.83,494624.0,8.4241,8.4709,8.4163,8.4553,494624.0
2016-02-05 10:15:00,10.83,10.84,10.81,10.82,246060.0,8.4553,8.4631,8.4397,8.4475,246060.0
2016-02-05 10:20:00,10.82,10.85,10.75,10.77,344712.0,8.4475,8.4709,8.3928,8.4085,344712.0
2016-02-05 10:25:00,10.76,10.77,10.72,10.73,150696.0,8.4006,8.4085,8.3694,8.3772,150696.0
2016-02-05 10:30:00,10.74,10.78,10.73,10.77,226712.0,8.385,8.4163,8.3772,8.4085,226712.0
2016-02-05 10:35:00,10.77,10.81,10.77,10.79,254100.0,8.4085,8.4397,8.4085,8.4241,254100.0
2016-02-05 10:40:00,10.79,10.81,10.79,10.8,183120.0,8.4241,8.4397,8.4241,8.4319,183120.0
2016-02-05 10:45:00,10.79,10.8,10.77,10.8,660624.0,8.4241,8.4319,8.4085,8.4319,660624.0
2016-02-05 10:50:00,10.8,10.8,10.74,10.76,452472.0,8.4319,8.4319,8.385,8.4006,452472.0
2016-02-05 10:55:00,10.75,10.77,10.71,10.71,131340.0,8.3928,8.4085,8.3616,8.3616,131340.0
2016-02-05 11:00:00,10.72,10.77,10.72,10.73,248784.0,8.3694,8.4085,8.3694,8.3772,248784.0
2016-02-05 11:05:00,10.73,10.75,10.71,10.74,175176.0,8.3772,8.3928,8.3616,8.385,175176.0
2016-02-05 11:10:00,10.73,10.75,10.72,10.72,116896.0,8.3772,8.3928,8.3694,8.3694,116896.0
2016-02-05 11:15:00,10.72,10.74,10.7,10.71,73776.0,8.3694,8.385,8.3538,8.3616,73776.0
2016-02-05 11:20:00,10.71,10.74,10.71,10.73,151012.0,8.3616,8.385,8.3616,8.3772,151012.0
2016-02-05 11:25:00,10.73,10.74,10.73,10.74,100492.0,8.3772,8.385,8.3772,8.385,100492.0
2016-02-05 11:30:00,10.74,10.75,10.73,10.75,228608.0,8.385,8.3928,8.3772,8.3928,228608.0
2016-02-05 11:35:00,10.75,10.76,10.74,10.75,243532.0,8.3928,8.4006,8.385,8.3928,243532.0
2016-02-05 11:40:00,10.76,10.8,10.75,10.79,442908.0,8.4006,8.4319,8.3928,8.4241,442908.0
2016-02-05 11:45:00,10.8,10.82,10.79,10.81,187676.0,8.4319,8.4475,8.4241,8.4397,187676.0
2016-02-05 11:50:00,10.81,10.82,10.8,10.81,187348.0,8.4397,8.4475,8.4319,8.4397,187348.0
2016-02-05 11:55:00,10.81,10.83,10.79,10.83,233356.0,8.4397,8.4553,8.4241,8.4553,233356.0
2016-02-05 12:00:00,10.83,10.86,10.82,10.83,106368.0,8.4553,8.4787,8.4475,8.4553,106368.0
2016-02-05 12:05:00,10.83,10.85,10.82,10.85,73264.0,8.4553,8.4709,8.4475,8.4709,73264.0
2016-02-05 12:10:00,10.85,10.86,10.83,10.86,164736.0,8.4709,8.4787,8.4553,8.4787,164736.0
2016-02-05 12:15:00,10.86,10.88,10.86,10.86,213056.0,8.4787,8.4943,8.4787,8.4787,213056.0
2016-02-05 12:20:00,10.86,10.88,10.86,10.87,134336.0,8.4787,8.4943,8.4787,8.4865,134336.0
2016-02-05 12:25:00,10.88,10.88,10.85,10.86,334652.0,8.4943,8.4943,8.4709,8.4787,334652.0
2016-02-05 12:30:00,10.87,10.88,10.86,10.86,89800.0,8.4865,8.4943,8.4787,8.4787,89800.0
2016-02-05 12:35:00,10.85,10.87,10.85,10.86,87640.0,8.4709,8.4865,8.4709,8.4787,87640.0
2016-02-05 12:40:00,10.86,10.86,10.83,10.85,58444.0,8.4787,8.4787,8.4553,8.4709,58444.0
2016-02-05 12:45:00,10.85,10.87,10.82,10.83,280308.0,8.4709,8.4865,8.4475,8.4553,280308.0
2016-02-05 12:50:00,10.83,10.83,10.81,10.81,104516.0,8.4553,8.4553,8.4397,8.4397,104516.0
2016-02-05 12:55:00,10.81,10.82,10.78,10.8,113800.0,8.4397,8.4475,8.4163,8.4319,113800.0
2016-02-05 13:00:00,10.8,10.81,10.79,10.8,135052.0,8.4319,8.4397,8.4241,8.4319,135052.0
2016-02-05 13:05:00,10.8,10.82,10.8,10.82,106212.0,8.4319,8.4475,8.4319,8.4475,106212.0
2016-02-05 13:10:00,10.82,10.82,10.8,10.8,108760.0,8.4475,8.4475,8.4319,8.4319,108760.0
2016-02-05 13:15:00,10.8,10.81,10.79,10.8,87724.0,8.4319,8.4397,8.4241,8.4319,87724.0
2016-02-05 13:20:00,10.8,10.81,10.79,10.81,75068.0,8.4319,8.4397,8.4241,8.4397,75068.0
2016-02-05 13:25:00,10.81,10.81,10.8,10.8,88024.0,8.4397,8.4397,8.4319,8.4319,88024.0
2016-02-05 13:30:00,10.8,10.8,10.79,10.8,73100.0,8.4319,8.4319,8.4241,8.4319,73100.0
2016-02-05 13:35:00,10.8,10.8,10.78,10.8,106844.0,8.4319,8.4319,8.4163,8.4319,106844.0
2016-02-05 13:40:00,10.8,10.81,10.79,10.79,115236.0,8.4319,8.4397,8.4241,8.4241,115236.0
2016-02-05 13:45:00,10.79,10.8,10.77,10.77,87832.0,8.4241,8.4319,8.4085,8.4085,87832.0
2016-02-05 13:50:00,10.77,10.79,10.75,10.79,121596.0,8.4085,8.4241,8.3928,8.4241,121596.0
2016-02-05 13:55:00,10.78,10.8,10.78,10.79,132052.0,8.4163,8.4319,8.4163,8.4241,132052.0
2016-02-05 14:00:00,10.79,10.8,10.76,10.77,149504.0,8.4241,8.4319,8.4006,8.4085,149504.0
2016-02-05 14:05:00,10.78,10.8,10.78,10.8,235684.0,8.4163,8.4319,8.4163,8.4319,235684.0
2016-02-05 14:10:00,10.8,10.8,10.78,10.79,300804.0,8.4319,8.4319,8.4163,8.4241,300804.0
2016-02-05 14:15:00,10.79,10.79,10.77,10.79,154976.0,8.4241,8.4241,8.4085,8.4241,154976.0
2016-02-05 14:20:00,10.79,10.81,10.79,10.8,103256.0,8.4241,8.4397,8.4241,8.4319,103256.0
2016-02-05 14:25:00,10.8,10.8,10.78,10.79,137848.0,8.4319,8.4319,8.4163,8.4241,137848.0
2016-02-05 14:30:00,10.79,10.83,10.79,10.83,377892.0,8.4241,8.4553,8.4241,8.4553,377892.0
2016-02-05 14:35:00,10.83,10.84,10.8,10.83,232448.0,8.4553,8.4631,8.4319,8.4553,232448.0
2016-02-05 14:40:00,10.83,10.83,10.79,10.8,141164.0,8.4553,8.4553,8.4241,8.4319,141164.0
2016-02-05 14:45:00,10.8,10.82,10.79,10.82,95036.0,8.4319,8.4475,8.4241,8.4475,95036.0
2016-02-05 14:50:00,10.82,10.82,10.79,10.8,124340.0,8.4475,8.4475,8.4241,8.4319,124340.0
2016-02-05 14:55:00,10.8,10.82,10.79,10.8,109644.0,8.4319,8.4475,8.4241,8.4319,109644.0
2016-02-05 15:00:00,10.8,10.81,10.78,10.78,263276.0,8.4319,8.4397,8.4163,8.4163,263276.0
2016-02-05 15:05:00,10.78,10.8,10.78,10.79,148580.0,8.4163,8.4319,8.4163,8.4241,148580.0
2016-02-05 15:10:00,10.79,10.8,10.78,10.79,161028.0,8.4241,8.4319,8.4163,8.4241,161028.0
2016-02-05 15:15:00,10.79,10.83,10.79,10.82,194888.0,8.4241,8.4553,8.4241,8.4475,194888.0
2016-02-05 15:20:00,10.82,10.82,10.8,10.81,103888.0,8.4475,8.4475,8.4319,8.4397,103888.0
2016-02-05 15:25:00,10.8,10.81,10.79,10.8,152732.0,8.4319,8.4397,8.4241,8.4319,152732.0
2016-02-05 15:30:00,10.8,10.8,10.78,10.8,183812.0,8.4319,8.4319,8.4163,8.4319,183812.0
2016-02-05 15:35:00,10.8,10.8,10.77,10.79,322644.0,8.4319,8.4319,8.4085,8.4241,322644.0
2016-02-05 15:40:00,10.79,10.79,10.77,10.78,384676.0,8.4241,8.4241,8.4085,8.4163,384676.0
2016-02-05 15:45:00,10.78,10.8,10.78,10.79,363592.0,8.4163,8.4319,8.4163,8.4241,363592.0
2016-02-05 15:50:00,10.79,10.8,10.78,10.79,415844.0,8.4241,8.4319,8.4163,8.4241,415844.0
2016-02-05 15:55:00,10.79,10.81,10.79,10.81,813832.0,8.4241,8.4397,8.4241,8.4397,813832.0
2016-02-08 09:30:00,10.73,10.85,10.71,10.82,462312.0,8.3772,8.4709,8.3616,8.4475,462312.0
2016-02-08 09:35:00,10.82,10.85,10.78,10.85,473196.0,8.4475,8.4709,8.4163,8.4709,473196.0
2016-02-08 09:40:00,10.85,10.92,10.84,10.91,240112.0,8.4709,8.5256,8.4631,8.5178,240112.0
2016-02-08 09:45:00,10.9,10.9,10.79,10.8,314808.0,8.51,8.51,8.4241,8.4319,314808.0
2016-02-08 09:50:00,10.8,10.8,10.71,10.72,531868.0,8.4319,8.4319,8.3616,8.3694,531868.0
2016-02-08 09:55:00,10.72,10.74,10.71,10.72,176740.0,8.3694,8.385,8.3616,8.3694,176740.0
2016-02-08 10:00:00,10.72,10.73,10.71,10.72,252736.0,8.3694,8.3772,8.3616,8.3694,252736.0
2016-02-08 10:05:00,10.72,10.72,10.67,10.68,241732.0,8.3694,8.3694,8.3304,8.3382,241732.0
2016-02-08 10:10:00,10.68,10.7,10.66,10.69,313268.0,8.3382,8.3538,8.3226,8.346,313268.0
2016-02-08 10:15:00,10.69,10.69,10.63,10.63,281840.0,8.346,8.346,8.2992,8.2992,281840.0
2016-02-08 10:20:00,10.63,10.68,10.63,10.68,191632.0,8.2992,8.3382,8.2992,8.3382,191632.0
2016-02-08 10:25:00,10.69,10.73,10.66,10.72,288428.0,8.346,8.3772,8.3226,8.3694,288428.0
2016-02-08 10:30:00,10.72,10.73,10.7,10.71,135212.0,8.3694,8.3772,8.3538,8.3616,135212.0
2016-02-08 10:35:00,10.71,10.72,10.69,10.71,130488.0,8.3616,8.3694,8.346,8.3616,130488.0
2016-02-08 10:40:00,10.72,10.75,10.7,10.74,298404.0,8.3694,8.3928,8.3538,8.385,298404.0
2016-02-08 10:45:00,10.74,10.79,10.73,10.79,238796.0,8.385,8.4241,8.3772,8.4241,238796.0
2016-02-08 10:50:00,10.79,10.84,10.79,10.82,504004.0,8.4241,8.4631,8.4241,8.4475,504004.0
2016-02-08 10:55:00,10.82,10.83,10.8,10.81,139160.0,8.4475,8.4553,8.4319,8.4397,139160.0
2016-02-08 11:00:00,10.81,10.82,10.76,10.77,569280.0,8.4397,8.4475,8.4006,8.4085,569280.0
2016-02-08 11:05:00,10.77,10.8,10.77,10.79,149228.0,8.4085,8.4319,8.4085,8.4241,149228.0
2016-02-08 11:10:00,10.79,10.81,10.77,10.77,258560.0,8.4241,8.4397,8.4085,8.4085,258560.0
2016-02-08 11:15:00,10.77,10.81,10.75,10.81,179680.0,8.4085,8.4397,8.3928,8.4397,179680.0
2016-02-08 11:20:00,10.81,10.85,10.79,10.85,321048.0,8.4397,8.4709,8.4241,8.4709,321048.0
2016-02-08 11:25:00,10.84,10.87,10.83,10.87,194820.0,8.4631,8.4865,8.4553,8.4865,194820.0
2016-02-08 11:30:00,10.87,10.91,10.86,10.9,391624.0,8.4865,8.5178,8.4787,8.51,391624.0
2016-02-08 11:35:00,10.9,10.92,10.89,10.9,131076.0,8.51,8.5256,8.5021,8.51,131076.0
2016-02-08 11:40:00,10.9,10.93,10.88,10.88,165548.0,8.51,8.5334,8.4943,8.4943,165548.0
2016-02-08 11:45:00,10.88,10.88,10.86,10.87,133184.0,8.4943,8.4943,8.4787,8.4865,133184.0
2016-02-08 11:50:00,10.87,10.9,10.86,10.89,153444.0,8.4865,8.51,8.4787,8.5021,153444.0
2016-02-08 11:55:00,10.89,10.93,10.88,10.92,266656.0,8.5021,8.5334,8.4943,8.5256,266656.0
2016-02-08 12:00:00,10.92,10.94,10.91,10.92,161764.0,8.5256,8.5412,8.5178,8.5256,161764.0
2016-02-08 12:05:00,10.92,10.94,10.92,10.93,106856.0,8.5256,8.5412,8.5256,8.5334,106856.0
2016-02-08 12:10:00,10.93,10.97,10.93,10.97,140692.0,8.5334,8.5646,8.5334,8.5646,140692.0
2016-02-08 12:15:00,10.97,10.99,10.96,10.98,146708.0,8.5646,8.5802,8.5568,8.5724,146708.0
2016-02-08 12:20:00,10.98,11.0,10.97,11.0,209292.0,8.5724,8.588,8.5646,8.588,209292.0
2016-02-08 12:25:00,10.99,11.0,10.98,10.99,110504.0,8.5802,8.588,8.5724,8.5802,110504.0
2016-02-08 12:30:00,10.99,11.02,10.99,11.0,147408.0,8.5802,8.6036,8.5802,8.588,147408.0
2016-02-08 12:35:00,11.0,11.02,11.0,11.0,72508.0,8.588,8.6036,8.588,8.588,72508.0
2016-02-08 12:40:00,11.0,11.04,11.0,11.03,111944.0,8.588,8.6193,8.588,8.6114,111944.0
2016-02-08 12:45:00,11.03,11.05,11.02,11.04,153796.0,8.6114,8.6271,8.6036,8.6193,153796.0
2016-02-08 12:50:00,11.04,11.05,11.02,11.04,212724.0,8.6193,8.6271,8.6036,8.6193,212724.0
2016-02-08 12:55:00,11.04,11.06,11.02,11.06,207360.0,8.6193,8.6349,8.6036,8.6349,207360.0
2016-02-08 13:00:00,11.05,11.06,11.04,11.04,132364.0,8.6271,8.6349,8.6193,8.6193,132364.0
2016-02-08 13:05:00,11.04,11.05,11.01,11.01,164676.0,8.6193,8.6271,8.5958,8.5958,164676.0
2016-02-08 13:10:00,11.01,11.02,10.99,10.99,205404.0,8.5958,8.6036,8.5802,8.5802,205404.0
2016-02-08 13:15:00,10.99,11.0,10.95,10.95,323140.0,8.5802,8.588,8.549,8.549,323140.0
2016-02-08 13:20:00,10.95,10.96,10.93,10.94,212256.0,8.549,8.5568,8.5334,8.5412,212256.0
2016-02-08 13:25:00,10.95,10.95,10.93,10.94,243804.0,8.549,8.549,8.5334,8.5412,243804.0
2016-02-08 13:30:00,10.94,10.95,10.93,10.95,195836.0,8.5412,8.549,8.5334,8.549,195836.0
2016-02-08 13:35:00,10.94,10.95,10.94,10.95,336580.0,8.5412,8.549,8.5412,8.549,336580.0
2016-02-08 13:40:00,10.95,10.96,10.94,10.94,134396.0,8.549,8.5568,8.5412,8.5412,134396.0
2016-02-08 13:45:00,10.94,10.94,10.9,10.92,188684.0,8.5412,8.5412,8.51,8.5256,188684.0
2016-02-08 13:50:00,10.92,10.92,10.86,10.88,531528.0,8.5256,8.5256,8.4787,8.4943,531528.0
2016-02-08 13:55:00,10.88,10.89,10.85,10.86,253024.0,8.4943,8.5021,8.4709,8.4787,253024.0
2016-02-08 14:00:00,10.86,10.86,10.83,10.86,325528.0,8.4787,8.4787,8.4553,8.4787,325528.0
2016-02-08 14:05:00,10.86,10.86,10.84,10.85,225504.0,8.4787,8.4787,8.4631,8.4709,225504.0
2016-02-08 14:10:00,10.85,10.9,10.84,10.88,526316.0,8.4709,8.51,8.4631,8.4943,526316.0
2016-02-08 14:15:00,10.88,10.9,10.87,10.88,154228.0,8.4943,8.51,8.4865,8.4943,154228.0
2016-02-08 14:20:00,10.88,10.91,10.87,10.89,160240.0,8.4943,8.5178,8.4865,8.5021,160240.0
2016-02-08 14:25:00,10.89,10.89,10.87,10.88,127320.0,8.5021,8.5021,8.4865,8.4943,127320.0
2016-02-08 14:30:00,10.88,10.88,10.87,10.88,164872.0,8.4943,8.4943,8.4865,8.4943,164872.0
2016-02-08 14:35:00,10.88,10.89,10.88,10.88,125412.0,8.4943,8.5021,8.4943,8.4943,125412.0
2016-02-08 14:40:00,10.89,10.89,10.87,10.87,251256.0,8.5021,8.5021,8.4865,8.4865,251256.0
2016-02-08 14:45:00,10.87,10.88,10.87,10.88,332732.0,8.4865,8.4943,8.4865,8.4943,332732.0
2016-02-08 14:50:00,10.87,10.88,10.86,10.88,159712.0,8.4865,8.4943,8.4787,8.4943,159712.0
2016-02-08 14:55:00,10.88,10.88,10.85,10.87,178336.0,8.4943,8.4943,8.4709,8.4865,178336.0
2016-02-08 15:00:00,10.87,10.89,10.86,10.88,294740.0,8.4865,8.5021,8.4787,8.4943,294740.0
2016-02-08 15:05:00,10.88,10.9,10.88,10.88,312656.0,8.4943,8.51,8.4943,8.4943,312656.0
2016-02-08 15:10:00,10.88,10.9,10.88,10.9,474896.0,8.4943,8.51,8.4943,8.51,474896.0
2016-02-08 15:15:00,10.9,10.91,10.88,10.9,373152.0,8.51,8.5178,8.4943,8.51,373152.0
2016-02-08 15:20:00,10.9,10.91,10.89,10.9,449320.0,8.51,8.5178,8.5021,8.51,449320.0
2016-02-08 15:25:00,10.9,10.91,10.9,10.91,477384.0,8.51,8.5178,8.51,8.5178,477384.0
2016-02-08 15:30:00,10.91,10.92,10.9,10.92,496908.0,8.5178,8.5256,8.51,8.5256,496908.0
2016-02-08 15:35:00,10.92,10.92,10.89,10.89,370848.0,8.5256,8.5256,8.5021,8.5021,370848.0
2016-02-08 15:40:00,10.89,10.92,10.89,10.91,541472.0,8.5021,8.5256,8.5021,8.5178,541472.0
2016-02-08 15:45:00,10.91,10.94,10.9,10.92,888184.0,8.5178,8.5412,8.51,8.5256,888184.0
2016-02-08 15:50:00,10.92,10.92,10.9,10.9,756684.0,8.5256,8.5256,8.51,8.51,756684.0
2016-02-08 15:55:00,10.9,10.92,10.9,10.92,1093384.0,8.51,8.5256,8.51,8.5256,1093384.0
2016-02-09 09:30:00,10.81,10.9,10.79,10.89,405112.0,8.4397,8.51,8.4241,8.5021,405112.0
2016-02-09 09:35:00,10.88,10.88,10.84,10.88,312296.0,8.4943,8.4943,8.4631,8.4943,312296.0
2016-02-09 09:40:00,10.88,10.93,10.84,10.92,211040.0,8.4943,8.5334,8.4631,8.5256,211040.0
2016-02-09 09:45:00,10.92,10.97,10.91,10.97,391488.0,8.5256,8.5646,8.5178,8.5646,391488.0
2016-02-09 09:50:00,10.97,11.0,10.93,10.99,382572.0,8.5646,8.588,8.5334,8.5802,382572.0
2016-02-09 09:55:00,11.0,11.0,10.96,11.0,460568.0,8.588,8.588,8.5568,8.588,460568.0
2016-02-09 10:00:00,10.99,11.01,10.95,10.96,760364.0,8.5802,8.5958,8.549,8.5568,760364.0
2016-02-09 10:05:00,10.96,11.05,10.96,11.03,355220.0,8.5568,8.6271,8.5568,8.6114,355220.0
2016-02-09 10:10:00,11.03,11.06,11.01,11.04,265764.0,8.6114,8.6349,8.5958,8.6193,265764.0
2016-02-09 10:15:00,11.04,11.05,11.02,11.03,537528.0,8.6193,8.6271,8.6036,8.6114,537528.0
2016-02-09 10:20:00,11.02,11.02,10.99,11.0,200252.0,8.6036,8.6036,8.5802,8.588,200252.0
2016-02-09 10:25:00,11.01,11.01,10.97,11.0,194132.0,8.5958,8.5958,8.5646,8.588,194132.0
2016-02-09 10:30:00,10.99,11.0,10.93,10.93,266224.0,8.5802,8.588,8.5334,8.5334,266224.0
2016-02-09 10:35:00,10.93,10.95,10.93,10.94,86300.0,8.5334,8.549,8.5334,8.5412,86300.0
2016-02-09 10:40:00,10.95,10.97,10.88,10.88,728108.0,8.549,8.5646,8.4943,8.4943,728108.0
2016-02-09 10:45:00,10.88,10.96,10.88,10.96,168208.0,8.4943,8.5568,8.4943,8.5568,168208.0
2016-02-09 10:50:00,10.96,10.96,10.9,10.9,100096.0,8.5568,8.5568,8.51,8.51,100096.0
2016-02-09 10:55:00,10.9,10.93,10.9,10.93,78964.0,8.51,8.5334,8.51,8.5334,78964.0
2016-02-09 11:00:00,10.92,10.96,10.92,10.94,114904.0,8.5256,8.5568,8.5256,8.5412,114904.0
2016-02-09 11:05:00,10.94,10.96,10.93,10.95,85912.0,8.5412,8.5568,8.5334,8.549,85912.0
2016-02-09 11:10:00,10.95,11.01,10.95,10.99,92736.0,8.549,8.5958,8.549,8.5802,92736.0
2016-02-09 11:15:00,11.0,11.01,10.97,10.99,166036.0,8.588,8.5958,8.5646,8.5802,166036.0
2016-02-09 11:20:00,10.99,11.05,10.99,11.05,153744.0,8.5802,8.6271,8.5802,8.6271,153744.0
2016-02-09 11:25:00,11.05,11.06,11.02,11.05,99144.0,8.6271,8.6349,8.6036,8.6271,99144.0
2016-02-09 11:30:00,11.05,11.05,11.02,11.03,105104.0,8.6271,8.6271,8.6036,8.6114,105104.0
2016-02-09 11:35:00,11.03,11.03,11.0,11.01,89528.0,8.6114,8.6114,8.588,8.5958,89528.0
2016-02-09 11:40:00,11.01,11.04,11.01,11.03,95408.0,8.5958,8.6193,8.5958,8.6114,95408.0
2016-02-09 11:45:00,11.03,11.04,11.02,11.02,84596.0,8.6114,8.6193,8.6036,8.6036,84596.0
2016-02-09 11:50:00,11.01,11.02,10.99,10.99,69472.0,8.5958,8.6036,8.5802,8.5802,69472.0
2016-02-09 11:55:00,10.99,11.0,10.97,10.97,75160.0,8.5802,8.588,8.5646,8.5646,75160.0
2016-02-09 12:00:00,10.97,10.98,10.95,10.98,88584.0,8.5646,8.5724,8.549,8.5724,88584.0
2016-02-09 12:05:00,10.98,11.01,10.97,11.01,116704.0,8.5724,8.5958,8.5646,8.5958,116704.0
2016-02-09 12:10:00,11.01,11.02,11.0,11.01,62072.0,8.5958,8.6036,8.588,8.5958,62072.0
2016-02-09 12:15:00,11.01,11.01,10.98,10.98,86364.0,8.5958,8.5958,8.5724,8.5724,86364.0
2016-02-09 12:20:00,10.98,10.99,10.97,10.99,62804.0,8.5724,8.5802,8.5646,8.5802,62804.0
2016-02-09 12:25:00,10.99,11.01,10.99,10.99,56240.0,8.5802,8.5958,8.5802,8.5802,56240.0
2016-02-09 12:30:00,10.99,11.01,10.99,11.01,38096.0,8.5802,8.5958,8.5802,8.5958,38096.0
2016-02-09 12:35:00,11.01,11.04,11.01,11.02,108844.0,8.5958,8.6193,8.5958,8.6036,108844.0
2016-02-09 12:40:00,11.03,11.03,11.02,11.02,75968.0,8.6114,8.6114,8.6036,8.6036,75968.0
2016-02-09 12:45:00,11.02,11.02,11.01,11.02,94476.0,8.6036,8.6036,8.5958,8.6036,94476.0
2016-02-09 12:50:00,11.02,11.02,10.97,10.97,195612.0,8.6036,8.6036,8.5646,8.5646,195612.0
2016-02-09 12:55:00,10.97,10.97,10.95,10.95,138192.0,8.5646,8.5646,8.549,8.549,138192.0
2016-02-09 13:00:00,10.96,10.96,10.9,10.92,706400.0,8.5568,8.5568,8.51,8.5256,706400.0
2016-02-09 13:05:00,10.92,10.95,10.9,10.9,255784.0,8.5256,8.549,8.51,8.51,255784.0
2016-02-09 13:10:00,10.9,10.9,10.88,10.88,148416.0,8.51,8.51,8.4943,8.4943,148416.0
2016-02-09 13:15:00,10.89,10.9,10.87,10.88,179956.0,8.5021,8.51,8.4865,8.4943,179956.0
2016-02-09 13:20:00,10.88,10.92,10.87,10.91,116520.0,8.4943,8.5256,8.4865,8.5178,116520.0
2016-02-09 13:25:00,10.91,10.91,10.87,10.87,280168.0,8.5178,8.5178,8.4865,8.4865,280168.0
2016-02-09 13:30:00,10.88,10.9,10.87,10.87,532324.0,8.4943,8.51,8.4865,8.4865,532324.0
2016-02-09 13:35:00,10.87,10.87,10.85,10.86,143700.0,8.4865,8.4865,8.4709,8.4787,143700.0
2016-02-09 13:40:00,10.86,10.9,10.86,10.9,118272.0,8.4787,8.51,8.4787,8.51,118272.0
2016-02-09 13:45:00,10.9,10.91,10.88,10.88,109396.0,8.51,8.5178,8.4943,8.4943,109396.0
2016-02-09 13:50:00,10.89,10.9,10.88,10.9,148008.0,8.5021,8.51,8.4943,8.51,148008.0
2016-02-09 13:55:00,10.9,10.94,10.9,10.93,102288.0,8.51,8.5412,8.51,8.5334,102288.0
2016-02-09 14:00:00,10.93,10.94,10.92,10.93,144692.0,8.5334,8.5412,8.5256,8.5334,144692.0
2016-02-09 14:05:00,10.93,10.97,10.93,10.96,217540.0,8.5334,8.5646,8.5334,8.5568,217540.0
2016-02-09 14:10:00,10.97,10.97,10.93,10.93,211316.0,8.5646,8.5646,8.5334,8.5334,211316.0
2016-02-09 14:15:00,10.93,10.96,10.92,10.95,606048.0,8.5334,8.5568,8.5256,8.549,606048.0
2016-02-09 14:20:00,10.96,10.97,10.95,10.95,203100.0,8.5568,8.5646,8.549,8.549,203100.0
2016-02-09 14:25:00,10.96,10.97,10.94,10.95,212568.0,8.5568,8.5646,8.5412,8.549,212568.0
2016-02-09 14:30:00,10.95,10.97,10.95,10.96,138812.0,8.549,8.5646,8.549,8.5568,138812.0
2016-02-09 14:35:00,10.96,10.97,10.96,10.96,144340.0,8.5568,8.5646,8.5568,8.5568,144340.0
2016-02-09 14:40:00,10.96,10.98,10.95,10.98,162588.0,8.5568,8.5724,8.549,8.5724,162588.0
2016-02-09 14:45:00,10.98,10.98,10.96,10.97,158088.0,8.5724,8.5724,8.5568,8.5646,158088.0
2016-02-09 14:50:00,10.97,10.99,10.96,10.99,151740.0,8.5646,8.5802,8.5568,8.5802,151740.0
2016-02-09 14:55:00,10.99,10.99,10.96,10.96,185576.0,8.5802,8.5802,8.5568,8.5568,185576.0
2016-02-09 15:00:00,10.96,10.97,10.96,10.96,268244.0,8.5568,8.5646,8.5568,8.5568,268244.0
2016-02-09 15:05:00,10.96,10.97,10.95,10.96,476096.0,8.5568,8.5646,8.549,8.5568,476096.0
2016-02-09 15:10:00,10.96,10.99,10.95,10.98,162752.0,8.5568,8.5802,8.549,8.5724,162752.0
2016-02-09 15:15:00,10.98,10.99,10.96,10.96,364444.0,8.5724,8.5802,8.5568,8.5568,364444.0
2016-02-09 15:20:00,10.96,10.97,10.95,10.96,310324.0,8.5568,8.5646,8.549,8.5568,310324.0
2016-02-09 15:25:00,10.96,10.96,10.93,10.94,324336.0,8.5568,8.5568,8.5334,8.5412,324336.0
2016-02-09 15:30:00,10.94,10.95,10.93,10.93,293492.0,8.5412,8.549,8.5334,8.5334,293492.0
2016-02-09 15:35:00,10.94,10.95,10.92,10.93,440636.0,8.5412,8.549,8.5256,8.5334,440636.0
2016-02-09 15:40:00,10.93,10.93,10.87,10.89,455872.0,8.5334,8.5334,8.4865,8.5021,455872.0
2016-02-09 15:45:00,10.89,10.89,10.85,10.85,732364.0,8.5021,8.5021,8.4709,8.4709,732364.0
2016-02-09 15:50:00,10.85,10.86,10.84,10.84,1024844.0,8.4709,8.4787,8.4631,8.4631,1024844.0
2016-02-09 15:55:00,10.85,10.85,10.83,10.84,1087780.0,8.4709,8.4709,8.4553,8.4631,1087780.0
2016-02-10 09:30:00,10.94,10.98,10.79,10.9,135000.0,8.5412,8.5724,8.4241,8.51,135000.0
2016-02-10 09:35:00,10.87,10.88,10.86,10.87,198256.0,8.4865,8.4943,8.4787,8.4865,198256.0
2016-02-10 09:40:00,10.86,10.87,10.81,10.83,184184.0,8.4787,8.4865,8.4397,8.4553,184184.0
2016-02-10 09:45:00,10.83,10.83,10.81,10.81,165420.0,8.4553,8.4553,8.4397,8.4397,165420.0
2016-02-10 09:50:00,10.81,10.82,10.79,10.82,128044.0,8.4397,8.4475,8.4241,8.4475,128044.0
2016-02-10 09:55:00,10.82,10.84,10.79,10.8,94392.0,8.4475,8.4631,8.4241,8.4319,94392.0
2016-02-10 10:00:00,10.8,10.81,10.74,10.74,245400.0,8.4319,8.4397,8.385,8.385,245400.0
2016-02-10 10:05:00,10.73,10.75,10.72,10.73,184460.0,8.3772,8.3928,8.3694,8.3772,184460.0
2016-02-10 10:10:00,10.73,10.77,10.72,10.75,323300.0,8.3772,8.4085,8.3694,8.3928,323300.0
2016-02-10 10:15:00,10.75,10.77,10.73,10.76,170612.0,8.3928,8.4085,8.3772,8.4006,170612.0
2016-02-10 10:20:00,10.76,10.77,10.74,10.77,324724.0,8.4006,8.4085,8.385,8.4085,324724.0
2016-02-10 10:25:00,10.77,10.79,10.75,10.75,129844.0,8.4085,8.4241,8.3928,8.3928,129844.0
2016-02-10 10:30:00,10.76,10.84,10.75,10.83,308400.0,8.4006,8.4631,8.3928,8.4553,308400.0
2016-02-10 10:35:00,10.83,10.84,10.8,10.8,289348.0,8.4553,8.4631,8.4319,8.4319,289348.0
2016-02-10 10:40:00,10.8,10.8,10.71,10.71,317840.0,8.4319,8.4319,8.3616,8.3616,317840.0
2016-02-10 10:45:00,10.71,10.72,10.68,10.72,320288.0,8.3616,8.3694,8.3382,8.3694,320288.0
2016-02-10 10:50:00,10.72,10.73,10.66,10.66,313312.0,8.3694,8.3772,8.3226,8.3226,313312.0
2016-02-10 10:55:00,10.66,10.66,10.62,10.63,292392.0,8.3226,8.3226,8.2913,8.2992,292392.0
2016-02-10 11:00:00,10.63,10.63,10.58,10.62,202168.0,8.2992,8.2992,8.2601,8.2913,202168.0
2016-02-10 11:05:00,10.62,10.63,10.56,10.58,201404.0,8.2913,8.2992,8.2445,8.2601,201404.0
2016-02-10 11:10:00,10.58,10.58,10.53,10.54,502872.0,8.2601,8.2601,8.2211,8.2289,502872.0
2016-02-10 11:15:00,10.54,10.64,10.53,10.63,224692.0,8.2289,8.307,8.2211,8.2992,224692.0
2016-02-10 11:20:00,10.63,10.7,10.63,10.69,110784.0,8.2992,8.3538,8.2992,8.346,110784.0
2016-02-10 11:25:00,10.69,10.69,10.65,10.65,132152.0,8.346,8.346,8.3148,8.3148,132152.0
2016-02-10 11:30:00,10.65,10.66,10.62,10.63,165792.0,8.3148,8.3226,8.2913,8.2992,165792.0
2016-02-10 11:35:00,10.63,10.63,10.55,10.56,148812.0,8.2992,8.2992,8.2367,8.2445,148812.0
2016-02-10 11:40:00,10.56,10.56,10.53,10.54,116740.0,8.2445,8.2445,8.2211,8.2289,116740.0
2016-02-10 11:45:00,10.54,10.58,10.53,10.56,115596.0,8.2289,8.2601,8.2211,8.2445,115596.0
2016-02-10 11:50:00,10.57,10.58,10.53,10.53,96880.0,8.2523,8.2601,8.2211,8.2211,96880.0
2016-02-10 11:55:00,10.54,10.6,10.53,10.57,90400.0,8.2289,8.2757,8.2211,8.2523,90400.0
2016-02-10 12:00:00,10.56,10.61,10.56,10.61,113120.0,8.2445,8.2835,8.2445,8.2835,113120.0
2016-02-10 12:05:00,10.61,10.62,10.56,10.58,233028.0,8.2835,8.2913,8.2445,8.2601,233028.0
2016-02-10 12:10:00,10.58,10.6,10.56,10.56,374596.0,8.2601,8.2757,8.2445,8.2445,374596.0
2016-02-10 12:15:00,10.56,10.58,10.55,10.57,148024.0,8.2445,8.2601,8.2367,8.2523,148024.0
2016-02-10 12:20:00,10.58,10.62,10.57,10.61,102640.0,8.2601,8.2913,8.2523,8.2835,102640.0
2016-02-10 12:25:00,10.61,10.61,10.58,10.59,57984.0,8.2835,8.2835,8.2601,8.2679,57984.0
2016-02-10 12:30:00,10.6,10.61,10.59,10.61,95540.0,8.2757,8.2835,8.2679,8.2835,95540.0
2016-02-10 12:35:00,10.61,10.68,10.61,10.67,60300.0,8.2835,8.3382,8.2835,8.3304,60300.0
2016-02-10 12:40:00,10.67,10.68,10.66,10.66,55024.0,8.3304,8.3382,8.3226,8.3226,55024.0
2016-02-10 12:45:00,10.67,10.67,10.65,10.67,63804.0,8.3304,8.3304,8.3148,8.3304,63804.0
2016-02-10 12:50:00,10.67,10.69,10.67,10.68,64088.0,8.3304,8.346,8.3304,8.3382,64088.0
2016-02-10 12:55:00,10.68,10.73,10.67,10.72,123532.0,8.3382,8.3772,8.3304,8.3694,123532.0
2016-02-10 13:00:00,10.72,10.72,10.7,10.72,90648.0,8.3694,8.3694,8.3538,8.3694,90648.0
2016-02-10 13:05:00,10.72,10.72,10.7,10.7,103292.0,8.3694,8.3694,8.3538,8.3538,103292.0
2016-02-10 13:10:00,10.7,10.72,10.69,10.71,54792.0,8.3538,8.3694,8.346,8.3616,54792.0
2016-02-10 13:15:00,10.71,10.72,10.69,10.69,133848.0,8.3616,8.3694,8.346,8.346,133848.0
2016-02-10 13:20:00,10.69,10.69,10.65,10.66,139260.0,8.346,8.346,8.3148,8.3226,139260.0
2016-02-10 13:25:00,10.66,10.66,10.64,10.65,32224.0,8.3226,8.3226,8.307,8.3148,32224.0
2016-02-10 13:30:00,10.65,10.65,10.61,10.61,122460.0,8.3148,8.3148,8.2835,8.2835,122460.0
2016-02-10 13:35:00,10.6,10.63,10.6,10.63,156936.0,8.2757,8.2992,8.2757,8.2992,156936.0
2016-02-10 13:40:00,10.63,10.68,10.62,10.68,64804.0,8.2992,8.3382,8.2913,8.3382,64804.0
2016-02-10 13:45:00,10.68,10.69,10.67,10.68,54296.0,8.3382,8.346,8.3304,8.3382,54296.0
2016-02-10 13:50:00,10.68,10.69,10.65,10.65,48960.0,8.3382,8.346,8.3148,8.3148,48960.0
2016-02-10 13:55:00,10.65,10.67,10.65,10.65,38908.0,8.3148,8.3304,8.3148,8.3148,38908.0
2016-02-10 14:00:00,10.65,10.69,10.65,10.67,69068.0,8.3148,8.346,8.3148,8.3304,69068.0
2016-02-10 14:05:00,10.66,10.69,10.66,10.69,74216.0,8.3226,8.346,8.3226,8.346,74216.0
2016-02-10 14:10:00,10.7,10.71,10.69,10.7,58476.0,8.3538,8.3616,8.346,8.3538,58476.0
2016-02-10 14:15:00,10.7,10.7,10.68,10.7,53416.0,8.3538,8.3538,8.3382,8.3538,53416.0
2016-02-10 14:20:00,10.69,10.71,10.69,10.7,375636.0,8.346,8.3616,8.346,8.3538,375636.0
2016-02-10 14:25:00,10.7,10.71,10.69,10.69,98456.0,8.3538,8.3616,8.346,8.346,98456.0
2016-02-10 14:30:00,10.69,10.71,10.67,10.68,112104.0,8.346,8.3616,8.3304,8.3382,112104.0
2016-02-10 14:35:00,10.67,10.68,10.65,10.65,105712.0,8.3304,8.3382,8.3148,8.3148,105712.0
2016-02-10 14:40:00,10.65,10.65,10.63,10.65,54636.0,8.3148,8.3148,8.2992,8.3148,54636.0
2016-02-10 14:45:00,10.65,10.66,10.62,10.63,89664.0,8.3148,8.3226,8.2913,8.2992,89664.0
2016-02-10 14:50:00,10.63,10.67,10.63,10.66,104852.0,8.2992,8.3304,8.2992,8.3226,104852.0
2016-02-10 14:55:00,10.66,10.7,10.65,10.66,101796.0,8.3226,8.3538,8.3148,8.3226,101796.0
2016-02-10 15:00:00,10.66,10.69,10.66,10.69,190772.0,8.3226,8.346,8.3226,8.346,190772.0
2016-02-10 15:05:00,10.7,10.7,10.65,10.65,429640.0,8.3538,8.3538,8.3148,8.3148,429640.0
2016-02-10 15:10:00,10.66,10.67,10.65,10.65,195696.0,8.3226,8.3304,8.3148,8.3148,195696.0
2016-02-10 15:15:00,10.65,10.65,10.61,10.61,112492.0,8.3148,8.3148,8.2835,8.2835,112492.0
2016-02-10 15:20:00,10.61,10.63,10.61,10.62,244896.0,8.2835,8.2992,8.2835,8.2913,244896.0
2016-02-10 15:25:00,10.62,10.62,10.59,10.59,132204.0,8.2913,8.2913,8.2679,8.2679,132204.0
2016-02-10 15:30:00,10.6,10.61,10.58,10.59,411208.0,8.2757,8.2835,8.2601,8.2679,411208.0
2016-02-10 15:35:00,10.6,10.6,10.56,10.56,342980.0,8.2757,8.2757,8.2445,8.2445,342980.0
2016-02-10 15:40:00,10.56,10.58,10.55,10.57,518984.0,8.2445,8.2601,8.2367,8.2523,518984.0
2016-02-10 15:45:00,10.56,10.57,10.55,10.56,457028.0,8.2445,8.2523,8.2367,8.2445,457028.0
2016-02-10 15:50:00,10.56,10.57,10.55,10.57,718484.0,8.2445,8.2523,8.2367,8.2523,718484.0
2016-02-10 15:55:00,10.57,10.58,10.56,10.57,1538488.0,8.2523,8.2601,8.2445,8.2523,1538488.0
2016-02-11 09:30:00,10.53,10.53,10.25,10.26,1478724.0,8.2211,8.2211,8.0025,8.0103,1478724.0
2016-02-11 09:35:00,10.26,10.34,10.25,10.28,440112.0,8.0103,8.0727,8.0025,8.0259,440112.0
2016-02-11 09:40:00,10.28,10.29,10.24,10.25,523416.0,8.0259,8.0337,7.9947,8.0025,523416.0
2016-02-11 09:45:00,10.25,10.29,10.24,10.29,367996.0,8.0025,8.0337,7.9947,8.0337,367996.0
2016-02-11 09:50:00,10.29,10.37,10.28,10.35,280420.0,8.0337,8.0962,8.0259,8.0806,280420.0
2016-02-11 09:55:00,10.35,10.42,10.32,10.39,572692.0,8.0806,8.1352,8.0571,8.1118,572692.0
2016-02-11 10:00:00,10.4,10.4,10.34,10.37,501740.0,8.1196,8.1196,8.0727,8.0962,501740.0
2016-02-11 10:05:00,10.37,10.45,10.37,10.45,470084.0,8.0962,8.1586,8.0962,8.1586,470084.0
2016-02-11 10:10:00,10.45,10.48,10.44,10.47,262640.0,8.1586,8.182,8.1508,8.1742,262640.0
2016-02-11 10:15:00,10.47,10.47,10.39,10.4,261996.0,8.1742,8.1742,8.1118,8.1196,261996.0
2016-02-11 10:20:00,10.4,10.42,10.36,10.4,129472.0,8.1196,8.1352,8.0884,8.1196,129472.0
2016-02-11 10:25:00,10.4,10.42,10.37,10.4,206456.0,8.1196,8.1352,8.0962,8.1196,206456.0
2016-02-11 10:30:00,10.4,10.42,10.39,10.39,260528.0,8.1196,8.1352,8.1118,8.1118,260528.0
2016-02-11 10:35:00,10.4,10.42,10.38,10.4,116024.0,8.1196,8.1352,8.104,8.1196,116024.0
2016-02-11 10:40:00,10.39,10.4,10.35,10.36,306932.0,8.1118,8.1196,8.0806,8.0884,306932.0
2016-02-11 10:45:00,10.36,10.46,10.35,10.45,186808.0,8.0884,8.1664,8.0806,8.1586,186808.0
2016-02-11 10:50:00,10.45,10.45,10.4,10.41,52924.0,8.1586,8.1586,8.1196,8.1274,52924.0
2016-02-11 10:55:00,10.41,10.43,10.38,10.39,50784.0,8.1274,8.143,8.104,8.1118,50784.0
2016-02-11 11:00:00,10.39,10.4,10.38,10.39,145204.0,8.1118,8.1196,8.104,8.1118,145204.0
2016-02-11 11:05:00,10.39,10.39,10.35,10.36,217888.0,8.1118,8.1118,8.0806,8.0884,217888.0
2016-02-11 11:10:00,10.36,10.4,10.36,10.38,176388.0,8.0884,8.1196,8.0884,8.104,176388.0
2016-02-11 11:15:00,10.38,10.39,10.35,10.36,180676.0,8.104,8.1118,8.0806,8.0884,180676.0
2016-02-11 11:20:00,10.36,10.37,10.34,10.37,125776.0,8.0884,8.0962,8.0727,8.0962,125776.0
2016-02-11 11:25:00,10.38,10.39,10.35,10.37,173520.0,8.104,8.1118,8.0806,8.0962,173520.0
2016-02-11 11:30:00,10.37,10.37,10.34,10.35,78616.0,8.0962,8.0962,8.0727,8.0806,78616.0
2016-02-11 11:35:00,10.35,10.37,10.33,10.34,238288.0,8.0806,8.0962,8.0649,8.0727,238288.0
2016-02-11 11:40:00,10.35,10.35,10.31,10.32,71500.0,8.0806,8.0806,8.0493,8.0571,71500.0
2016-02-11 11:45:00,10.32,10.33,10.29,10.3,80904.0,8.0571,8.0649,8.0337,8.0415,80904.0
2016-02-11 11:50:00,10.3,10.36,10.3,10.34,173088.0,8.0415,8.0884,8.0415,8.0727,173088.0
2016-02-11 11:55:00,10.34,10.36,10.33,10.34,69600.0,8.0727,8.0884,8.0649,8.0727,69600.0
2016-02-11 12:00:00,10.34,10.38,10.33,10.38,116908.0,8.0727,8.104,8.0649,8.104,116908.0
2016-02-11 12:05:00,10.38,10.4,10.38,10.38,48008.0,8.104,8.1196,8.104,8.104,48008.0
2016-02-11 12:10:00,10.38,10.39,10.36,10.37,60228.0,8.104,8.1118,8.0884,8.0962,60228.0
2016-02-11 12:15:00,10.36,10.38,10.34,10.35,202380.0,8.0884,8.104,8.0727,8.0806,202380.0
2016-02-11 12:20:00,10.35,10.36,10.33,10.36,70800.0,8.0806,8.0884,8.0649,8.0884,70800.0
2016-02-11 12:25:00,10.36,10.39,10.34,10.35,75676.0,8.0884,8.1118,8.0727,8.0806,75676.0
2016-02-11 12:30:00,10.35,10.37,10.33,10.37,132296.0,8.0806,8.0962,8.0649,8.0962,132296.0
2016-02-11 12:35:00,10.37,10.39,10.36,10.37,96400.0,8.0962,8.1118,8.0884,8.0962,96400.0
2016-02-11 12:40:00,10.38,10.39,10.37,10.39,66940.0,8.104,8.1118,8.0962,8.1118,66940.0
2016-02-11 12:45:00,10.39,10.43,10.39,10.43,56552.0,8.1118,8.143,8.1118,8.143,56552.0
2016-02-11 12:50:00,10.43,10.46,10.43,10.45,55212.0,8.143,8.1664,8.143,8.1586,55212.0
2016-02-11 12:55:00,10.45,10.48,10.44,10.46,306372.0,8.1586,8.182,8.1508,8.1664,306372.0
2016-02-11 13:00:00,10.46,10.5,10.44,10.44,93584.0,8.1664,8.1977,8.1508,8.1508,93584.0
2016-02-11 13:05:00,10.44,10.47,10.44,10.47,40068.0,8.1508,8.1742,8.1508,8.1742,40068.0
2016-02-11 13:10:00,10.47,10.47,10.44,10.45,41504.0,8.1742,8.1742,8.1508,8.1586,41504.0
2016-02-11 13:15:00,10.45,10.47,10.44,10.46,121164.0,8.1586,8.1742,8.1508,8.1664,121164.0
2016-02-11 13:20:00,10.47,10.48,10.45,10.45,176220.0,8.1742,8.182,8.1586,8.1586,176220.0
2016-02-11 13:25:00,10.45,10.47,10.45,10.45,102860.0,8.1586,8.1742,8.1586,8.1586,102860.0
2016-02-11 13:30:00,10.45,10.46,10.44,10.45,58548.0,8.1586,8.1664,8.1508,8.1586,58548.0
2016-02-11 13:35:00,10.45,10.45,10.4,10.4,206156.0,8.1586,8.1586,8.1196,8.1196,206156.0
2016-02-11 13:40:00,10.4,10.4,10.37,10.39,345656.0,8.1196,8.1196,8.0962,8.1118,345656.0
2016-02-11 13:45:00,10.4,10.43,10.39,10.42,146792.0,8.1196,8.143,8.1118,8.1352,146792.0
2016-02-11 13:50:00,10.42,10.43,10.41,10.41,26928.0,8.1352,8.143,8.1274,8.1274,26928.0
2016-02-11 13:55:00,10.42,10.43,10.41,10.41,66552.0,8.1352,8.143,8.1274,8.1274,66552.0
2016-02-11 14:00:00,10.41,10.42,10.4,10.4,59032.0,8.1274,8.1352,8.1196,8.1196,59032.0
2016-02-11 14:05:00,10.4,10.43,10.4,10.42,60172.0,8.1196,8.143,8.1196,8.1352,60172.0
2016-02-11 14:10:00,10.43,10.44,10.4,10.4,69868.0,8.143,8.1508,8.1196,8.1196,69868.0
2016-02-11 14:15:00,10.41,10.42,10.4,10.4,89112.0,8.1274,8.1352,8.1196,8.1196,89112.0
2016-02-11 14:20:00,10.39,10.41,10.39,10.4,83576.0,8.1118,8.1274,8.1118,8.1196,83576.0
2016-02-11 14:25:00,10.4,10.4,10.38,10.38,58952.0,8.1196,8.1196,8.104,8.104,58952.0
2016-02-11 14:30:00,10.38,10.39,10.37,10.38,178752.0,8.104,8.1118,8.0962,8.104,178752.0
2016-02-11 14:35:00,10.38,10.42,10.34,10.42,167780.0,8.104,8.1352,8.0727,8.1352,167780.0
2016-02-11 14:40:00,10.42,10.47,10.39,10.45,278204.0,8.1352,8.1742,8.1118,8.1586,278204.0
2016-02-11 14:45:00,10.45,10.51,10.44,10.49,125940.0,8.1586,8.2055,8.1508,8.1899,125940.0
2016-02-11 14:50:00,10.49,10.53,10.48,10.51,107820.0,8.1899,8.2211,8.182,8.2055,107820.0
2016-02-11 14:55:00,10.52,10.54,10.5,10.51,75684.0,8.2133,8.2289,8.1977,8.2055,75684.0
2016-02-11 15:00:00,10.51,10.52,10.47,10.49,102816.0,8.2055,8.2133,8.1742,8.1899,102816.0
2016-02-11 15:05:00,10.49,10.5,10.46,10.47,78736.0,8.1899,8.1977,8.1664,8.1742,78736.0
2016-02-11 15:10:00,10.48,10.53,10.48,10.51,123860.0,8.182,8.2211,8.182,8.2055,123860.0
2016-02-11 15:15:00,10.51,10.52,10.49,10.49,97696.0,8.2055,8.2133,8.1899,8.1899,97696.0
2016-02-11 15:20:00,10.49,10.52,10.48,10.5,139544.0,8.1899,8.2133,8.182,8.1977,139544.0
2016-02-11 15:25:00,10.5,10.53,10.5,10.53,128520.0,8.1977,8.2211,8.1977,8.2211,128520.0
2016-02-11 15:30:00,10.53,10.53,10.5,10.52,149872.0,8.2211,8.2211,8.1977,8.2133,149872.0
2016-02-11 15:35:00,10.53,10.56,10.52,10.55,161924.0,8.2211,8.2445,8.2133,8.2367,161924.0
2016-02-11 15:40:00,10.56,10.57,10.55,10.56,183592.0,8.2445,8.2523,8.2367,8.2445,183592.0
2016-02-11 15:45:00,10.56,10.56,10.52,10.52,304752.0,8.2445,8.2445,8.2133,8.2133,304752.0
2016-02-11 15:50:00,10.52,10.55,10.51,10.51,416088.0,8.2133,8.2367,8.2055,8.2055,416088.0
2016-02-11 15:55:00,10.52,10.53,10.5,10.5,481692.0,8.2133,8.2211,8.1977,8.1977,481692.0
2016-02-12 09:30:00,10.64,10.69,10.54,10.6,201300.0,8.307,8.346,8.2289,8.2757,201300.0
2016-02-12 09:35:00,10.59,10.66,10.57,10.58,97140.0,8.2679,8.3226,8.2523,8.2601,97140.0
2016-02-12 09:40:00,10.59,10.6,10.5,10.53,86228.0,8.2679,8.2757,8.1977,8.2211,86228.0
2016-02-12 09:45:00,10.52,10.56,10.5,10.54,217972.0,8.2133,8.2445,8.1977,8.2289,217972.0
2016-02-12 09:50:00,10.54,10.59,10.53,10.58,119172.0,8.2289,8.2679,8.2211,8.2601,119172.0
2016-02-12 09:55:00,10.58,10.59,10.52,10.53,120188.0,8.2601,8.2679,8.2133,8.2211,120188.0
2016-02-12 10:00:00,10.53,10.54,10.47,10.49,174632.0,8.2211,8.2289,8.1742,8.1899,174632.0
2016-02-12 10:05:00,10.49,10.51,10.47,10.51,107508.0,8.1899,8.2055,8.1742,8.2055,107508.0
2016-02-12 10:10:00,10.51,10.58,10.5,10.58,104772.0,8.2055,8.2601,8.1977,8.2601,104772.0
2016-02-12 10:15:00,10.59,10.61,10.54,10.6,57612.0,8.2679,8.2835,8.2289,8.2757,57612.0
2016-02-12 10:20:00,10.61,10.63,10.59,10.6,53164.0,8.2835,8.2992,8.2679,8.2757,53164.0
2016-02-12 10:25:00,10.6,10.65,10.6,10.64,34832.0,8.2757,8.3148,8.2757,8.307,34832.0
2016-02-12 10:30:00,10.65,10.67,10.62,10.62,79296.0,8.3148,8.3304,8.2913,8.2913,79296.0
2016-02-12 10:35:00,10.62,10.62,10.58,10.6,45740.0,8.2913,8.2913,8.2601,8.2757,45740.0
2016-02-12 10:40:00,10.6,10.62,10.59,10.61,37772.0,8.2757,8.2913,8.2679,8.2835,37772.0
2016-02-12 10:45:00,10.6,10.6,10.58,10.6,73832.0,8.2757,8.2757,8.2601,8.2757,73832.0
2016-02-12 10:50:00,10.6,10.63,10.6,10.61,40956.0,8.2757,8.2992,8.2757,8.2835,40956.0
2016-02-12 10:55:00,10.61,10.62,10.58,10.6,23368.0,8.2835,8.2913,8.2601,8.2757,23368.0
2016-02-12 11:00:00,10.6,10.63,10.6,10.63,54132.0,8.2757,8.2992,8.2757,8.2992,54132.0
2016-02-12 11:05:00,10.63,10.67,10.63,10.66,48280.0,8.2992,8.3304,8.2992,8.3226,48280.0
2016-02-12 11:10:00,10.66,10.69,10.65,10.68,65284.0,8.3226,8.346,8.3148,8.3382,65284.0
2016-02-12 11:15:00,10.69,10.71,10.68,10.71,77332.0,8.346,8.3616,8.3382,8.3616,77332.0
2016-02-12 11:20:00,10.7,10.72,10.67,10.68,79776.0,8.3538,8.3694,8.3304,8.3382,79776.0
2016-02-12 11:25:00,10.69,10.73,10.69,10.73,67604.0,8.346,8.3772,8.346,8.3772,67604.0
2016-02-12 11:30:00,10.72,10.74,10.72,10.74,72932.0,8.3694,8.385,8.3694,8.385,72932.0
2016-02-12 11:35:00,10.74,10.75,10.74,10.75,151192.0,8.385,8.3928,8.385,8.3928,151192.0
2016-02-12 11:40:00,10.74,10.77,10.74,10.76,117704.0,8.385,8.4085,8.385,8.4006,117704.0
2016-02-12 11:45:00,10.75,10.77,10.73,10.73,180452.0,8.3928,8.4085,8.3772,8.3772,180452.0
2016-02-12 11:50:00,10.73,10.73,10.69,10.69,28952.0,8.3772,8.3772,8.346,8.346,28952.0
2016-02-12 11:55:00,10.69,10.71,10.68,10.7,77112.0,8.346,8.3616,8.3382,8.3538,77112.0
2016-02-12 12:00:00,10.7,10.71,10.68,10.69,50104.0,8.3538,8.3616,8.3382,8.346,50104.0
2016-02-12 12:05:00,10.69,10.72,10.69,10.7,31408.0,8.346,8.3694,8.346,8.3538,31408.0
2016-02-12 12:10:00,10.7,10.72,10.7,10.72,33060.0,8.3538,8.3694,8.3538,8.3694,33060.0
2016-02-12 12:15:00,10.71,10.71,10.69,10.7,37440.0,8.3616,8.3616,8.346,8.3538,37440.0
2016-02-12 12:20:00,10.7,10.71,10.69,10.7,46016.0,8.3538,8.3616,8.346,8.3538,46016.0
2016-02-12 12:25:00,10.7,10.71,10.69,10.7,66460.0,8.3538,8.3616,8.346,8.3538,66460.0
2016-02-12 12:30:00,10.7,10.71,10.7,10.7,46472.0,8.3538,8.3616,8.3538,8.3538,46472.0
2016-02-12 12:35:00,10.7,10.7,10.69,10.7,42056.0,8.3538,8.3538,8.346,8.3538,42056.0
2016-02-12 12:40:00,10.71,10.71,10.69,10.71,21772.0,8.3616,8.3616,8.346,8.3616,21772.0
2016-02-12 12:45:00,10.71,10.72,10.7,10.7,41372.0,8.3616,8.3694,8.3538,8.3538,41372.0
2016-02-12 12:50:00,10.7,10.71,10.69,10.7,42240.0,8.3538,8.3616,8.346,8.3538,42240.0
2016-02-12 12:55:00,10.7,10.7,10.68,10.68,16200.0,8.3538,8.3538,8.3382,8.3382,16200.0
2016-02-12 13:00:00,10.69,10.71,10.69,10.7,23044.0,8.346,8.3616,8.346,8.3538,23044.0
2016-02-12 13:05:00,10.7,10.71,10.68,10.69,37964.0,8.3538,8.3616,8.3382,8.346,37964.0
2016-02-12 13:10:00,10.69,10.69,10.66,10.67,61124.0,8.346,8.346,8.3226,8.3304,61124.0
2016-02-12 13:15:00,10.67,10.67,10.65,10.65,30896.0,8.3304,8.3304,8.3148,8.3148,30896.0
2016-02-12 13:20:00,10.65,10.66,10.65,10.66,27428.0,8.3148,8.3226,8.3148,8.3226,27428.0
2016-02-12 13:25:00,10.66,10.68,10.66,10.68,43272.0,8.3226,8.3382,8.3226,8.3382,43272.0
2016-02-12 13:30:00,10.68,10.68,10.66,10.67,56500.0,8.3382,8.3382,8.3226,8.3304,56500.0
2016-02-12 13:35:00,10.67,10.68,10.65,10.66,83152.0,8.3304,8.3382,8.3148,8.3226,83152.0
2016-02-12 13:40:00,10.66,10.68,10.66,10.67,42172.0,8.3226,8.3382,8.3226,8.3304,42172.0
2016-02-12 13:45:00,10.67,10.69,10.67,10.69,29724.0,8.3304,8.346,8.3304,8.346,29724.0
2016-02-12 13:50:00,10.69,10.69,10.67,10.67,41396.0,8.346,8.346,8.3304,8.3304,41396.0
2016-02-12 13:55:00,10.67,10.68,10.66,10.67,37856.0,8.3304,8.3382,8.3226,8.3304,37856.0
2016-02-12 14:00:00,10.67,10.68,10.66,10.67,43728.0,8.3304,8.3382,8.3226,8.3304,43728.0
2016-02-12 14:05:00,10.67,10.68,10.66,10.67,110908.0,8.3304,8.3382,8.3226,8.3304,110908.0
2016-02-12 14:10:00,10.67,10.68,10.66,10.67,55492.0,8.3304,8.3382,8.3226,8.3304,55492.0
2016-02-12 14:15:00,10.67,10.69,10.66,10.66,50272.0,8.3304,8.346,8.3226,8.3226,50272.0
2016-02-12 14:20:00,10.67,10.68,10.66,10.67,57128.0,8.3304,8.3382,8.3226,8.3304,57128.0
2016-02-12 14:25:00,10.67,10.69,10.67,10.68,53364.0,8.3304,8.346,8.3304,8.3382,53364.0
2016-02-12 14:30:00,10.68,10.69,10.66,10.66,87548.0,8.3382,8.346,8.3226,8.3226,87548.0
2016-02-12 14:35:00,10.66,10.68,10.66,10.67,65920.0,8.3226,8.3382,8.3226,8.3304,65920.0
2016-02-12 14:40:00,10.67,10.7,10.67,10.7,191500.0,8.3304,8.3538,8.3304,8.3538,191500.0
2016-02-12 14:45:00,10.7,10.71,10.7,10.7,29400.0,8.3538,8.3616,8.3538,8.3538,29400.0
2016-02-12 14:50:00,10.71,10.73,10.71,10.72,73620.0,8.3616,8.3772,8.3616,8.3694,73620.0
2016-02-12 14:55:00,10.73,10.74,10.71,10.72,70036.0,8.3772,8.385,8.3616,8.3694,70036.0
2016-02-12 15:00:00,10.72,10.72,10.71,10.72,93108.0,8.3694,8.3694,8.3616,8.3694,93108.0
2016-02-12 15:05:00,10.72,10.74,10.72,10.72,77204.0,8.3694,8.385,8.3694,8.3694,77204.0
2016-02-12 15:10:00,10.72,10.74,10.72,10.73,59196.0,8.3694,8.385,8.3694,8.3772,59196.0
2016-02-12 15:15:00,10.73,10.74,10.72,10.74,58200.0,8.3772,8.385,8.3694,8.385,58200.0
2016-02-12 15:20:00,10.74,10.74,10.73,10.73,99076.0,8.385,8.385,8.3772,8.3772,99076.0
2016-02-12 15:25:00,10.73,10.74,10.72,10.74,78140.0,8.3772,8.385,8.3694,8.385,78140.0
2016-02-12 15:30:00,10.74,10.74,10.7,10.7,109316.0,8.385,8.385,8.3538,8.3538,109316.0
2016-02-12 15:35:00,10.7,10.71,10.69,10.7,81728.0,8.3538,8.3616,8.346,8.3538,81728.0
2016-02-12 15:40:00,10.7,10.74,10.7,10.73,135160.0,8.3538,8.385,8.3538,8.3772,135160.0
2016-02-12 15:45:00,10.73,10.75,10.73,10.74,250724.0,8.3772,8.3928,8.3772,8.385,250724.0
2016-02-12 15:50:00,10.74,10.76,10.74,10.76,248732.0,8.385,8.4006,8.385,8.4006,248732.0
2016-02-12 15:55:00,10.75,10.77,10.75,10.76,781300.0,8.3928,8.4085,8.3928,8.4006,781300.0
2016-02-16 09:30:00,10.94,10.94,10.82,10.89,242988.0,8.5412,8.5412,8.4475,8.5021,242988.0
2016-02-16 09:35:00,10.89,10.93,10.82,10.86,105952.0,8.5021,8.5334,8.4475,8.4787,105952.0
2016-02-16 09:40:00,10.86,10.91,10.85,10.89,85068.0,8.4787,8.5178,8.4709,8.5021,85068.0
2016-02-16 09:45:00,10.89,10.89,10.84,10.84,45200.0,8.5021,8.5021,8.4631,8.4631,45200.0
2016-02-16 09:50:00,10.85,10.85,10.8,10.83,70496.0,8.4709,8.4709,8.4319,8.4553,70496.0
2016-02-16 09:55:00,10.83,10.85,10.81,10.83,98196.0,8.4553,8.4709,8.4397,8.4553,98196.0
2016-02-16 10:00:00,10.83,10.85,10.83,10.83,45572.0,8.4553,8.4709,8.4553,8.4553,45572.0
2016-02-16 10:05:00,10.83,10.84,10.82,10.84,60388.0,8.4553,8.4631,8.4475,8.4631,60388.0
2016-02-16 10:10:00,10.84,10.85,10.81,10.83,93600.0,8.4631,8.4709,8.4397,8.4553,93600.0
2016-02-16 10:15:00,10.83,10.84,10.82,10.83,62628.0,8.4553,8.4631,8.4475,8.4553,62628.0
2016-02-16 10:20:00,10.83,10.87,10.83,10.87,94656.0,8.4553,8.4865,8.4553,8.4865,94656.0
2016-02-16 10:25:00,10.87,10.87,10.83,10.86,62144.0,8.4865,8.4865,8.4553,8.4787,62144.0
2016-02-16 10:30:00,10.86,10.87,10.85,10.87,95564.0,8.4787,8.4865,8.4709,8.4865,95564.0
2016-02-16 10:35:00,10.87,10.9,10.86,10.88,112076.0,8.4865,8.51,8.4787,8.4943,112076.0
2016-02-16 10:40:00,10.88,10.88,10.87,10.88,72368.0,8.4943,8.4943,8.4865,8.4943,72368.0
2016-02-16 10:45:00,10.88,10.88,10.86,10.86,73388.0,8.4943,8.4943,8.4787,8.4787,73388.0
2016-02-16 10:50:00,10.86,10.86,10.82,10.82,72076.0,8.4787,8.4787,8.4475,8.4475,72076.0
2016-02-16 10:55:00,10.82,10.83,10.79,10.81,61084.0,8.4475,8.4553,8.4241,8.4397,61084.0
2016-02-16 11:00:00,10.81,10.81,10.8,10.81,103788.0,8.4397,8.4397,8.4319,8.4397,103788.0
2016-02-16 11:05:00,10.81,10.81,10.77,10.78,109636.0,8.4397,8.4397,8.4085,8.4163,109636.0
2016-02-16 11:10:00,10.78,10.78,10.77,10.78,94736.0,8.4163,8.4163,8.4085,8.4163,94736.0
2016-02-16 11:15:00,10.78,10.8,10.76,10.79,154472.0,8.4163,8.4319,8.4006,8.4241,154472.0
2016-02-16 11:20:00,10.79,10.82,10.79,10.81,66520.0,8.4241,8.4475,8.4241,8.4397,66520.0
2016-02-16 11:25:00,10.81,10.83,10.81,10.83,38440.0,8.4397,8.4553,8.4397,8.4553,38440.0
2016-02-16 11:30:00,10.83,10.86,10.81,10.85,82936.0,8.4553,8.4787,8.4397,8.4709,82936.0
2016-02-16 11:35:00,10.85,10.87,10.85,10.87,92784.0,8.4709,8.4865,8.4709,8.4865,92784.0
2016-02-16 11:40:00,10.87,10.88,10.86,10.88,279548.0,8.4865,8.4943,8.4787,8.4943,279548.0
2016-02-16 11:45:00,10.88,10.88,10.86,10.86,57352.0,8.4943,8.4943,8.4787,8.4787,57352.0
2016-02-16 11:50:00,10.86,10.9,10.86,10.9,69412.0,8.4787,8.51,8.4787,8.51,69412.0
2016-02-16 11:55:00,10.89,10.92,10.89,10.9,74468.0,8.5021,8.5256,8.5021,8.51,74468.0
2016-02-16 12:00:00,10.9,10.94,10.89,10.92,93840.0,8.51,8.5412,8.5021,8.5256,93840.0
2016-02-16 12:05:00,10.92,10.93,10.91,10.91,234880.0,8.5256,8.5334,8.5178,8.5178,234880.0
2016-02-16 12:10:00,10.92,10.92,10.89,10.89,75928.0,8.5256,8.5256,8.5021,8.5021,75928.0
2016-02-16 12:15:00,10.89,10.91,10.89,10.9,109124.0,8.5021,8.5178,8.5021,8.51,109124.0
2016-02-16 12:20:00,10.9,10.91,10.89,10.89,68448.0,8.51,8.5178,8.5021,8.5021,68448.0
2016-02-16 12:25:00,10.89,10.9,10.88,10.89,58452.0,8.5021,8.51,8.4943,8.5021,58452.0
2016-02-16 12:30:00,10.89,10.9,10.88,10.88,65040.0,8.5021,8.51,8.4943,8.4943,65040.0
2016-02-16 12:35:00,10.89,10.89,10.86,10.87,70000.0,8.5021,8.5021,8.4787,8.4865,70000.0
2016-02-16 12:40:00,10.88,10.88,10.87,10.87,54656.0,8.4943,8.4943,8.4865,8.4865,54656.0
2016-02-16 12:45:00,10.87,10.9,10.86,10.89,96212.0,8.4865,8.51,8.4787,8.5021,96212.0
2016-02-16 12:50:00,10.89,10.9,10.88,10.9,56400.0,8.5021,8.51,8.4943,8.51,56400.0
2016-02-16 12:55:00,10.9,10.93,10.9,10.92,94052.0,8.51,8.5334,8.51,8.5256,94052.0
2016-02-16 13:00:00,10.92,10.93,10.92,10.93,557688.0,8.5256,8.5334,8.5256,8.5334,557688.0
2016-02-16 13:05:00,10.93,10.93,10.92,10.93,66952.0,8.5334,8.5334,8.5256,8.5334,66952.0
2016-02-16 13:10:00,10.93,10.95,10.92,10.95,98324.0,8.5334,8.549,8.5256,8.549,98324.0
2016-02-16 13:15:00,10.95,10.96,10.95,10.95,97548.0,8.549,8.5568,8.549,8.549,97548.0
2016-02-16 13:20:00,10.95,10.96,10.94,10.95,47928.0,8.549,8.5568,8.5412,8.549,47928.0
2016-02-16 13:25:00,10.95,10.95,10.94,10.95,57984.0,8.549,8.549,8.5412,8.549,57984.0
2016-02-16 13:30:00,10.95,10.95,10.94,10.95,40400.0,8.549,8.549,8.5412,8.549,40400.0
2016-02-16 13:35:00,10.95,10.95,10.93,10.93,74192.0,8.549,8.549,8.5334,8.5334,74192.0
2016-02-16 13:40:00,10.93,10.93,10.92,10.93,34760.0,8.5334,8.5334,8.5256,8.5334,34760.0
2016-02-16 13:45:00,10.93,10.93,10.92,10.93,51952.0,8.5334,8.5334,8.5256,8.5334,51952.0
2016-02-16 13:50:00,10.93,10.95,10.92,10.94,60044.0,8.5334,8.549,8.5256,8.5412,60044.0
2016-02-16 13:55:00,10.94,10.95,10.93,10.94,92220.0,8.5412,8.549,8.5334,8.5412,92220.0
2016-02-16 14:00:00,10.94,10.95,10.94,10.94,33020.0,8.5412,8.549,8.5412,8.5412,33020.0
2016-02-16 14:05:00,10.94,10.94,10.92,10.93,34000.0,8.5412,8.5412,8.5256,8.5334,34000.0
2016-02-16 14:10:00,10.93,10.95,10.93,10.94,52112.0,8.5334,8.549,8.5334,8.5412,52112.0
2016-02-16 14:15:00,10.94,10.95,10.94,10.94,95288.0,8.5412,8.549,8.5412,8.5412,95288.0
2016-02-16 14:20:00,10.94,10.95,10.93,10.94,79268.0,8.5412,8.549,8.5334,8.5412,79268.0
2016-02-16 14:25:00,10.94,10.95,10.93,10.95,59516.0,8.5412,8.549,8.5334,8.549,59516.0
2016-02-16 14:30:00,10.95,10.95,10.94,10.94,55292.0,8.549,8.549,8.5412,8.5412,55292.0
2016-02-16 14:35:00,10.94,10.95,10.94,10.94,74004.0,8.5412,8.549,8.5412,8.5412,74004.0
2016-02-16 14:40:00,10.94,10.96,10.94,10.95,121500.0,8.5412,8.5568,8.5412,8.549,121500.0
2016-02-16 14:45:00,10.94,10.95,10.92,10.92,73776.0,8.5412,8.549,8.5256,8.5256,73776.0
2016-02-16 14:50:00,10.92,10.92,10.9,10.9,80348.0,8.5256,8.5256,8.51,8.51,80348.0
2016-02-16 14:55:00,10.9,10.92,10.9,10.91,92300.0,8.51,8.5256,8.51,8.5178,92300.0
2016-02-16 15:00:00,10.91,10.92,10.91,10.92,97116.0,8.5178,8.5256,8.5178,8.5256,97116.0
2016-02-16 15:05:00,10.92,10.92,10.9,10.9,78628.0,8.5256,8.5256,8.51,8.51,78628.0
2016-02-16 15:10:00,10.91,10.91,10.89,10.9,151260.0,8.5178,8.5178,8.5021,8.51,151260.0
2016-02-16 15:15:00,10.91,10.91,10.9,10.9,164904.0,8.5178,8.5178,8.51,8.51,164904.0
2016-02-16 15:20:00,10.9,10.91,10.9,10.9,166544.0,8.51,8.5178,8.51,8.51,166544.0
2016-02-16 15:25:00,10.9,10.93,10.9,10.93,122788.0,8.51,8.5334,8.51,8.5334,122788.0
2016-02-16 15:30:00,10.93,10.93,10.9,10.92,158004.0,8.5334,8.5334,8.51,8.5256,158004.0
2016-02-16 15:35:00,10.92,10.93,10.92,10.92,158592.0,8.5256,8.5334,8.5256,8.5256,158592.0
2016-02-16 15:40:00,10.93,10.93,10.92,10.92,180668.0,8.5334,8.5334,8.5256,8.5256,180668.0
2016-02-16 15:45:00,10.92,10.92,10.88,10.9,186596.0,8.5256,8.5256,8.4943,8.51,186596.0
2016-02-16 15:50:00,10.9,10.91,10.9,10.91,284532.0,8.51,8.5178,8.51,8.5178,284532.0
2016-02-16 15:55:00,10.91,10.92,10.9,10.92,789620.0,8.5178,8.5256,8.51,8.5256,789620.0
2016-02-17 09:30:00,10.97,11.0,10.94,10.95,209452.0,8.5646,8.588,8.5412,8.549,209452.0
2016-02-17 09:35:00,10.95,11.01,10.94,10.98,256632.0,8.549,8.5958,8.5412,8.5724,256632.0
2016-02-17 09:40:00,10.98,11.01,10.95,10.98,210480.0,8.5724,8.5958,8.549,8.5724,210480.0
2016-02-17 09:45:00,10.99,11.06,10.98,11.05,232308.0,8.5802,8.6349,8.5724,8.6271,232308.0
2016-02-17 09:50:00,11.05,11.07,11.02,11.06,138944.0,8.6271,8.6427,8.6036,8.6349,138944.0
2016-02-17 09:55:00,11.05,11.05,10.99,10.99,92128.0,8.6271,8.6271,8.5802,8.5802,92128.0
2016-02-17 10:00:00,11.0,11.02,10.99,11.0,226752.0,8.588,8.6036,8.5802,8.588,226752.0
2016-02-17 10:05:00,11.0,11.05,11.0,11.04,85620.0,8.588,8.6271,8.588,8.6193,85620.0
2016-02-17 10:10:00,11.04,11.08,11.04,11.07,163004.0,8.6193,8.6505,8.6193,8.6427,163004.0
2016-02-17 10:15:00,11.08,11.09,11.06,11.09,60816.0,8.6505,8.6583,8.6349,8.6583,60816.0
2016-02-17 10:20:00,11.08,11.11,11.08,11.1,111380.0,8.6505,8.6739,8.6505,8.6661,111380.0
2016-02-17 10:25:00,11.1,11.11,11.1,11.11,105268.0,8.6661,8.6739,8.6661,8.6739,105268.0
2016-02-17 10:30:00,11.11,11.11,11.09,11.1,202588.0,8.6739,8.6739,8.6583,8.6661,202588.0
2016-02-17 10:35:00,11.1,11.11,11.08,11.09,113936.0,8.6661,8.6739,8.6505,8.6583,113936.0
2016-02-17 10:40:00,11.09,11.11,11.09,11.11,61864.0,8.6583,8.6739,8.6583,8.6739,61864.0
2016-02-17 10:45:00,11.11,11.13,11.11,11.13,87624.0,8.6739,8.6895,8.6739,8.6895,87624.0
2016-02-17 10:50:00,11.13,11.18,11.13,11.18,373884.0,8.6895,8.7286,8.6895,8.7286,373884.0
2016-02-17 10:55:00,11.18,11.19,11.17,11.19,149580.0,8.7286,8.7364,8.7207,8.7364,149580.0
2016-02-17 11:00:00,11.19,11.2,11.16,11.16,210900.0,8.7364,8.7442,8.7129,8.7129,210900.0
2016-02-17 11:05:00,11.16,11.18,11.14,11.15,97876.0,8.7129,8.7286,8.6973,8.7051,97876.0
2016-02-17 11:10:00,11.15,11.15,11.13,11.13,60092.0,8.7051,8.7051,8.6895,8.6895,60092.0
2016-02-17 11:15:00,11.13,11.13,11.12,11.13,76276.0,8.6895,8.6895,8.6817,8.6895,76276.0
2016-02-17 11:20:00,11.13,11.15,11.12,11.15,82712.0,8.6895,8.7051,8.6817,8.7051,82712.0
2016-02-17 11:25:00,11.15,11.16,11.15,11.15,131188.0,8.7051,8.7129,8.7051,8.7051,131188.0
2016-02-17 11:30:00,11.15,11.19,11.15,11.18,142396.0,8.7051,8.7364,8.7051,8.7286,142396.0
2016-02-17 11:35:00,11.18,11.18,11.15,11.16,102112.0,8.7286,8.7286,8.7051,8.7129,102112.0
2016-02-17 11:40:00,11.16,11.18,11.16,11.16,215600.0,8.7129,8.7286,8.7129,8.7129,215600.0
2016-02-17 11:45:00,11.16,11.17,11.15,11.16,76268.0,8.7129,8.7207,8.7051,8.7129,76268.0
2016-02-17 11:50:00,11.16,11.18,11.16,11.18,178528.0,8.7129,8.7286,8.7129,8.7286,178528.0
2016-02-17 11:55:00,11.18,11.21,11.18,11.2,120304.0,8.7286,8.752,8.7286,8.7442,120304.0
2016-02-17 12:00:00,11.2,11.22,11.19,11.22,218236.0,8.7442,8.7598,8.7364,8.7598,218236.0
2016-02-17 12:05:00,11.22,11.22,11.21,11.21,147604.0,8.7598,8.7598,8.752,8.752,147604.0
2016-02-17 12:10:00,11.21,11.22,11.21,11.22,147804.0,8.752,8.7598,8.752,8.7598,147804.0
2016-02-17 12:15:00,11.22,11.22,11.2,11.2,121196.0,8.7598,8.7598,8.7442,8.7442,121196.0
2016-02-17 12:20:00,11.2,11.2,11.18,11.19,204432.0,8.7442,8.7442,8.7286,8.7364,204432.0
2016-02-17 12:25:00,11.19,11.21,11.18,11.21,241724.0,8.7364,8.752,8.7286,8.752,241724.0
2016-02-17 12:30:00,11.21,11.22,11.19,11.22,51828.0,8.752,8.7598,8.7364,8.7598,51828.0
2016-02-17 12:35:00,11.22,11.22,11.2,11.2,44724.0,8.7598,8.7598,8.7442,8.7442,44724.0
2016-02-17 12:40:00,11.2,11.21,11.2,11.2,54076.0,8.7442,8.752,8.7442,8.7442,54076.0
2016-02-17 12:45:00,11.2,11.21,11.19,11.19,132536.0,8.7442,8.752,8.7364,8.7364,132536.0
2016-02-17 12:50:00,11.19,11.24,11.19,11.23,122388.0,8.7364,8.7754,8.7364,8.7676,122388.0
2016-02-17 12:55:00,11.23,11.23,11.21,11.21,74464.0,8.7676,8.7676,8.752,8.752,74464.0
2016-02-17 13:00:00,11.21,11.22,11.19,11.19,51656.0,8.752,8.7598,8.7364,8.7364,51656.0
2016-02-17 13:05:00,11.19,11.2,11.18,11.19,35112.0,8.7364,8.7442,8.7286,8.7364,35112.0
2016-02-17 13:10:00,11.19,11.21,11.18,11.2,78664.0,8.7364,8.752,8.7286,8.7442,78664.0
2016-02-17 13:15:00,11.2,11.21,11.19,11.19,39088.0,8.7442,8.752,8.7364,8.7364,39088.0
2016-02-17 13:20:00,11.19,11.19,11.17,11.18,151156.0,8.7364,8.7364,8.7207,8.7286,151156.0
2016-02-17 13:25:00,11.18,11.2,11.17,11.19,96288.0,8.7286,8.7442,8.7207,8.7364,96288.0
2016-02-17 13:30:00,11.19,11.19,11.17,11.17,74016.0,8.7364,8.7364,8.7207,8.7207,74016.0
2016-02-17 13:35:00,11.17,11.18,11.15,11.15,592840.0,8.7207,8.7286,8.7051,8.7051,592840.0
2016-02-17 13:40:00,11.15,11.18,11.15,11.18,48692.0,8.7051,8.7286,8.7051,8.7286,48692.0
2016-02-17 13:45:00,11.18,11.18,11.15,11.15,127492.0,8.7286,8.7286,8.7051,8.7051,127492.0
2016-02-17 13:50:00,11.15,11.17,11.13,11.16,121532.0,8.7051,8.7207,8.6895,8.7129,121532.0
2016-02-17 13:55:00,11.15,11.16,11.15,11.15,47548.0,8.7051,8.7129,8.7051,8.7051,47548.0
2016-02-17 14:00:00,11.15,11.16,11.15,11.16,76816.0,8.7051,8.7129,8.7051,8.7129,76816.0
2016-02-17 14:05:00,11.16,11.17,11.15,11.17,155132.0,8.7129,8.7207,8.7051,8.7207,155132.0
2016-02-17 14:10:00,11.17,11.17,11.15,11.16,62156.0,8.7207,8.7207,8.7051,8.7129,62156.0
2016-02-17 14:15:00,11.15,11.17,11.15,11.15,172952.0,8.7051,8.7207,8.7051,8.7051,172952.0
2016-02-17 14:20:00,11.15,11.16,11.11,11.12,195780.0,8.7051,8.7129,8.6739,8.6817,195780.0
2016-02-17 14:25:00,11.11,11.14,11.11,11.11,136844.0,8.6739,8.6973,8.6739,8.6739,136844.0
2016-02-17 14:30:00,11.11,11.14,11.11,11.13,91548.0,8.6739,8.6973,8.6739,8.6895,91548.0
2016-02-17 14:35:00,11.13,11.14,11.12,11.13,62184.0,8.6895,8.6973,8.6817,8.6895,62184.0
2016-02-17 14:40:00,11.13,11.15,11.13,11.15,58920.0,8.6895,8.7051,8.6895,8.7051,58920.0
2016-02-17 14:45:00,11.14,11.15,11.13,11.13,65836.0,8.6973,8.7051,8.6895,8.6895,65836.0
2016-02-17 14:50:00,11.13,11.13,11.08,11.08,178084.0,8.6895,8.6895,8.6505,8.6505,178084.0
2016-02-17 14:55:00,11.08,11.08,11.05,11.06,170612.0,8.6505,8.6505,8.6271,8.6349,170612.0
2016-02-17 15:00:00,11.06,11.07,11.06,11.07,199060.0,8.6349,8.6427,8.6349,8.6427,199060.0
2016-02-17 15:05:00,11.07,11.08,11.07,11.08,108388.0,8.6427,8.6505,8.6427,8.6505,108388.0
2016-02-17 15:10:00,11.08,11.1,11.08,11.1,100680.0,8.6505,8.6661,8.6505,8.6661,100680.0
2016-02-17 15:15:00,11.1,11.12,11.1,11.11,69936.0,8.6661,8.6817,8.6661,8.6739,69936.0
2016-02-17 15:20:00,11.11,11.11,11.1,11.1,94616.0,8.6739,8.6739,8.6661,8.6661,94616.0
2016-02-17 15:25:00,11.1,11.11,11.09,11.1,122072.0,8.6661,8.6739,8.6583,8.6661,122072.0
2016-02-17 15:30:00,11.1,11.1,11.08,11.08,165072.0,8.6661,8.6661,8.6505,8.6505,165072.0
2016-02-17 15:35:00,11.08,11.1,11.06,11.1,177036.0,8.6505,8.6661,8.6349,8.6661,177036.0
2016-02-17 15:40:00,11.1,11.1,11.09,11.09,163044.0,8.6661,8.6661,8.6583,8.6583,163044.0
2016-02-17 15:45:00,11.09,11.11,11.09,11.1,208220.0,8.6583,8.6739,8.6583,8.6661,208220.0
2016-02-17 15:50:00,11.1,11.11,11.09,11.1,293392.0,8.6661,8.6739,8.6583,8.6661,293392.0
2016-02-17 15:55:00,11.1,11.11,11.09,11.11,501796.0,8.6661,8.6739,8.6583,8.6739,501796.0
2016-02-18 09:30:00,11.11,11.17,11.07,11.13,212604.0,8.6739,8.7207,8.6427,8.6895,212604.0
2016-02-18 09:35:00,11.15,11.15,11.05,11.07,97308.0,8.7051,8.7051,8.6271,8.6427,97308.0
2016-02-18 09:40:00,11.09,11.1,11.03,11.03,63824.0,8.6583,8.6661,8.6114,8.6114,63824.0
2016-02-18 09:45:00,11.04,11.05,11.02,11.04,67056.0,8.6193,8.6271,8.6036,8.6193,67056.0
2016-02-18 09:50:00,11.05,11.09,11.04,11.06,44536.0,8.6271,8.6583,8.6193,8.6349,44536.0
2016-02-18 09:55:00,11.07,11.09,11.06,11.08,32544.0,8.6427,8.6583,8.6349,8.6505,32544.0
2016-02-18 10:00:00,11.08,11.1,11.06,11.1,58600.0,8.6505,8.6661,8.6349,8.6661,58600.0
2016-02-18 10:05:00,11.09,11.09,11.05,11.05,75092.0,8.6583,8.6583,8.6271,8.6271,75092.0
2016-02-18 10:10:00,11.06,11.11,11.06,11.11,31528.0,8.6349,8.6739,8.6349,8.6739,31528.0
2016-02-18 10:15:00,11.1,11.11,11.09,11.1,82588.0,8.6661,8.6739,8.6583,8.6661,82588.0
2016-02-18 10:20:00,11.1,11.15,11.1,11.15,105692.0,8.6661,8.7051,8.6661,8.7051,105692.0
2016-02-18 10:25:00,11.15,11.15,11.13,11.13,53900.0,8.7051,8.7051,8.6895,8.6895,53900.0
2016-02-18 10:30:00,11.13,11.13,11.11,11.12,71508.0,8.6895,8.6895,8.6739,8.6817,71508.0
2016-02-18 10:35:00,11.12,11.13,11.11,11.12,47428.0,8.6817,8.6895,8.6739,8.6817,47428.0
2016-02-18 10:40:00,11.11,11.11,11.1,11.11,43412.0,8.6739,8.6739,8.6661,8.6739,43412.0
2016-02-18 10:45:00,11.11,11.13,11.1,11.11,45136.0,8.6739,8.6895,8.6661,8.6739,45136.0
2016-02-18 10:50:00,11.11,11.13,11.1,11.11,40560.0,8.6739,8.6895,8.6661,8.6739,40560.0
2016-02-18 10:55:00,11.12,11.12,11.1,11.1,76700.0,8.6817,8.6817,8.6661,8.6661,76700.0
2016-02-18 11:00:00,11.1,11.1,11.07,11.08,77868.0,8.6661,8.6661,8.6427,8.6505,77868.0
2016-02-18 11:05:00,11.09,11.1,11.07,11.07,59628.0,8.6583,8.6661,8.6427,8.6427,59628.0
2016-02-18 11:10:00,11.08,11.09,11.07,11.09,27808.0,8.6505,8.6583,8.6427,8.6583,27808.0
2016-02-18 11:15:00,11.09,11.11,11.09,11.11,64176.0,8.6583,8.6739,8.6583,8.6739,64176.0
2016-02-18 11:20:00,11.1,11.1,11.08,11.09,84644.0,8.6661,8.6661,8.6505,8.6583,84644.0
2016-02-18 11:25:00,11.09,11.13,11.09,11.12,51696.0,8.6583,8.6895,8.6583,8.6817,51696.0
2016-02-18 11:30:00,11.12,11.16,11.12,11.16,55896.0,8.6817,8.7129,8.6817,8.7129,55896.0
2016-02-18 11:35:00,11.16,11.17,11.15,11.17,32544.0,8.7129,8.7207,8.7051,8.7207,32544.0
2016-02-18 11:40:00,11.17,11.2,11.15,11.18,347868.0,8.7207,8.7442,8.7051,8.7286,347868.0
2016-02-18 11:45:00,11.18,11.18,11.15,11.16,100296.0,8.7286,8.7286,8.7051,8.7129,100296.0
2016-02-18 11:50:00,11.16,11.2,11.16,11.19,83836.0,8.7129,8.7442,8.7129,8.7364,83836.0
2016-02-18 11:55:00,11.19,11.22,11.18,11.22,48232.0,8.7364,8.7598,8.7286,8.7598,48232.0
2016-02-18 12:00:00,11.22,11.22,11.2,11.2,40648.0,8.7598,8.7598,8.7442,8.7442,40648.0
2016-02-18 12:05:00,11.21,11.21,11.18,11.19,26652.0,8.752,8.752,8.7286,8.7364,26652.0
2016-02-18 12:10:00,11.19,11.2,11.18,11.19,65224.0,8.7364,8.7442,8.7286,8.7364,65224.0
2016-02-18 12:15:00,11.19,11.2,11.17,11.17,86244.0,8.7364,8.7442,8.7207,8.7207,86244.0
2016-02-18 12:20:00,11.18,11.2,11.17,11.2,149680.0,8.7286,8.7442,8.7207,8.7442,149680.0
2016-02-18 12:25:00,11.2,11.22,11.2,11.22,43280.0,8.7442,8.7598,8.7442,8.7598,43280.0
2016-02-18 12:30:00,11.22,11.22,11.2,11.2,24072.0,8.7598,8.7598,8.7442,8.7442,24072.0
2016-02-18 12:35:00,11.2,11.21,11.2,11.2,40284.0,8.7442,8.752,8.7442,8.7442,40284.0
2016-02-18 12:40:00,11.2,11.21,11.19,11.2,78956.0,8.7442,8.752,8.7364,8.7442,78956.0
2016-02-18 12:45:00,11.2,11.21,11.19,11.2,195376.0,8.7442,8.752,8.7364,8.7442,195376.0
2016-02-18 12:50:00,11.2,11.22,11.2,11.22,67640.0,8.7442,8.7598,8.7442,8.7598,67640.0
2016-02-18 12:55:00,11.22,11.22,11.21,11.21,57088.0,8.7598,8.7598,8.752,8.752,57088.0
2016-02-18 13:00:00,11.21,11.23,11.21,11.23,87964.0,8.752,8.7676,8.752,8.7676,87964.0
2016-02-18 13:05:00,11.23,11.26,11.22,11.25,406744.0,8.7676,8.791,8.7598,8.7832,406744.0
2016-02-18 13:10:00,11.25,11.26,11.22,11.23,88512.0,8.7832,8.791,8.7598,8.7676,88512.0
2016-02-18 13:15:00,11.23,11.25,11.22,11.23,62808.0,8.7676,8.7832,8.7598,8.7676,62808.0
2016-02-18 13:20:00,11.23,11.25,11.23,11.25,100768.0,8.7676,8.7832,8.7676,8.7832,100768.0
2016-02-18 13:25:00,11.24,11.25,11.23,11.24,127836.0,8.7754,8.7832,8.7676,8.7754,127836.0
2016-02-18 13:30:00,11.24,11.25,11.23,11.25,42756.0,8.7754,8.7832,8.7676,8.7832,42756.0
2016-02-18 13:35:00,11.24,11.25,11.23,11.24,41000.0,8.7754,8.7832,8.7676,8.7754,41000.0
2016-02-18 13:40:00,11.25,11.25,11.23,11.23,25956.0,8.7832,8.7832,8.7676,8.7676,25956.0
2016-02-18 13:45:00,11.23,11.24,11.2,11.2,291992.0,8.7676,8.7754,8.7442,8.7442,291992.0
2016-02-18 13:50:00,11.2,11.21,11.18,11.2,95468.0,8.7442,8.752,8.7286,8.7442,95468.0
2016-02-18 13:55:00,11.2,11.23,11.2,11.23,79896.0,8.7442,8.7676,8.7442,8.7676,79896.0
2016-02-18 14:00:00,11.23,11.25,11.22,11.24,75152.0,8.7676,8.7832,8.7598,8.7754,75152.0
2016-02-18 14:05:00,11.24,11.26,11.24,11.24,90176.0,8.7754,8.791,8.7754,8.7754,90176.0
2016-02-18 14:10:00,11.24,11.26,11.24,11.25,111036.0,8.7754,8.791,8.7754,8.7832,111036.0
2016-02-18 14:15:00,11.25,11.26,11.25,11.26,43500.0,8.7832,8.791,8.7832,8.791,43500.0
2016-02-18 14:20:00,11.26,11.27,11.26,11.26,68636.0,8.791,8.7988,8.791,8.791,68636.0
2016-02-18 14:25:00,11.26,11.26,11.24,11.24,37824.0,8.791,8.791,8.7754,8.7754,37824.0
2016-02-18 14:30:00,11.24,11.27,11.24,11.27,62208.0,8.7754,8.7988,8.7754,8.7988,62208.0
2016-02-18 14:35:00,11.27,11.28,11.26,11.26,87684.0,8.7988,8.8066,8.791,8.791,87684.0
2016-02-18 14:40:00,11.26,11.27,11.23,11.24,80060.0,8.791,8.7988,8.7676,8.7754,80060.0
2016-02-18 14:45:00,11.23,11.25,11.23,11.24,35556.0,8.7676,8.7832,8.7676,8.7754,35556.0
2016-02-18 14:50:00,11.24,11.25,11.24,11.24,61452.0,8.7754,8.7832,8.7754,8.7754,61452.0
2016-02-18 14:55:00,11.24,11.25,11.23,11.23,61156.0,8.7754,8.7832,8.7676,8.7676,61156.0
2016-02-18 15:00:00,11.24,11.24,11.22,11.22,73560.0,8.7754,8.7754,8.7598,8.7598,73560.0
2016-02-18 15:05:00,11.22,11.23,11.21,11.21,70672.0,8.7598,8.7676,8.752,8.752,70672.0
2016-02-18 15:10:00,11.21,11.22,11.19,11.19,73028.0,8.752,8.7598,8.7364,8.7364,73028.0
2016-02-18 15:15:00,11.19,11.21,11.19,11.2,122596.0,8.7364,8.752,8.7364,8.7442,122596.0
2016-02-18 15:20:00,11.2,11.2,11.19,11.19,60392.0,8.7442,8.7442,8.7364,8.7364,60392.0
2016-02-18 15:25:00,11.19,11.19,11.17,11.18,168304.0,8.7364,8.7364,8.7207,8.7286,168304.0
2016-02-18 15:30:00,11.18,11.18,11.17,11.18,107724.0,8.7286,8.7286,8.7207,8.7286,107724.0
2016-02-18 15:35:00,11.18,11.18,11.16,11.17,109488.0,8.7286,8.7286,8.7129,8.7207,109488.0
2016-02-18 15:40:00,11.18,11.18,11.15,11.15,104688.0,8.7286,8.7286,8.7051,8.7051,104688.0
2016-02-18 15:45:00,11.15,11.15,11.13,11.14,182556.0,8.7051,8.7051,8.6895,8.6973,182556.0
2016-02-18 15:50:00,11.14,11.14,11.13,11.14,245976.0,8.6973,8.6973,8.6895,8.6973,245976.0
2016-02-18 15:55:00,11.14,11.15,11.13,11.14,463428.0,8.6973,8.7051,8.6895,8.6973,463428.0
2016-02-19 09:30:00,11.05,11.09,11.01,11.02,450060.0,8.6271,8.6583,8.5958,8.6036,450060.0
2016-02-19 09:35:00,11.02,11.04,10.97,10.98,73788.0,8.6036,8.6193,8.5646,8.5724,73788.0
2016-02-19 09:40:00,10.98,11.02,10.97,11.02,79028.0,8.5724,8.6036,8.5646,8.6036,79028.0
2016-02-19 09:45:00,11.02,11.06,10.99,11.04,228748.0,8.6036,8.6349,8.5802,8.6193,228748.0
2016-02-19 09:50:00,11.04,11.06,11.03,11.05,57192.0,8.6193,8.6349,8.6114,8.6271,57192.0
2016-02-19 09:55:00,11.05,11.06,11.04,11.05,51020.0,8.6271,8.6349,8.6193,8.6271,51020.0
2016-02-19 10:00:00,11.05,11.05,11.02,11.04,99804.0,8.6271,8.6271,8.6036,8.6193,99804.0
2016-02-19 10:05:00,11.04,11.06,11.03,11.05,112504.0,8.6193,8.6349,8.6114,8.6271,112504.0
2016-02-19 10:10:00,11.05,11.05,11.04,11.05,78764.0,8.6271,8.6271,8.6193,8.6271,78764.0
2016-02-19 10:15:00,11.05,11.13,11.05,11.13,161428.0,8.6271,8.6895,8.6271,8.6895,161428.0
2016-02-19 10:20:00,11.13,11.17,11.13,11.16,129468.0,8.6895,8.7207,8.6895,8.7129,129468.0
2016-02-19 10:25:00,11.15,11.15,11.13,11.15,105316.0,8.7051,8.7051,8.6895,8.7051,105316.0
2016-02-19 10:30:00,11.14,11.15,11.13,11.15,158760.0,8.6973,8.7051,8.6895,8.7051,158760.0
2016-02-19 10:35:00,11.14,11.14,11.1,11.12,53704.0,8.6973,8.6973,8.6661,8.6817,53704.0
2016-02-19 10:40:00,11.12,11.14,11.11,11.14,170024.0,8.6817,8.6973,8.6739,8.6973,170024.0
2016-02-19 10:45:00,11.14,11.17,11.14,11.15,62904.0,8.6973,8.7207,8.6973,8.7051,62904.0
2016-02-19 10:50:00,11.15,11.16,11.15,11.15,63428.0,8.7051,8.7129,8.7051,8.7051,63428.0
2016-02-19 10:55:00,11.15,11.16,11.13,11.13,56452.0,8.7051,8.7129,8.6895,8.6895,56452.0
2016-02-19 11:00:00,11.13,11.14,11.12,11.12,54000.0,8.6895,8.6973,8.6817,8.6817,54000.0
2016-02-19 11:05:00,11.12,11.15,11.12,11.13,41320.0,8.6817,8.7051,8.6817,8.6895,41320.0
2016-02-19 11:10:00,11.13,11.15,11.13,11.13,39908.0,8.6895,8.7051,8.6895,8.6895,39908.0
2016-02-19 11:15:00,11.13,11.15,11.11,11.11,146940.0,8.6895,8.7051,8.6739,8.6739,146940.0
2016-02-19 11:20:00,11.11,11.12,11.11,11.12,30768.0,8.6739,8.6817,8.6739,8.6817,30768.0
2016-02-19 11:25:00,11.12,11.13,11.11,11.12,143636.0,8.6817,8.6895,8.6739,8.6817,143636.0
2016-02-19 11:30:00,11.12,11.15,11.12,11.15,73688.0,8.6817,8.7051,8.6817,8.7051,73688.0
2016-02-19 11:35:00,11.15,11.15,11.13,11.13,105480.0,8.7051,8.7051,8.6895,8.6895,105480.0
2016-02-19 11:40:00,11.13,11.19,11.13,11.17,186104.0,8.6895,8.7364,8.6895,8.7207,186104.0
2016-02-19 11:45:00,11.18,11.18,11.13,11.13,138220.0,8.7286,8.7286,8.6895,8.6895,138220.0
2016-02-19 11:50:00,11.13,11.15,11.12,11.15,313912.0,8.6895,8.7051,8.6817,8.7051,313912.0
2016-02-19 11:55:00,11.15,11.15,11.11,11.12,141784.0,8.7051,8.7051,8.6739,8.6817,141784.0
2016-02-19 12:00:00,11.12,11.14,11.12,11.12,195028.0,8.6817,8.6973,8.6817,8.6817,195028.0
2016-02-19 12:05:00,11.11,11.13,11.1,11.1,225176.0,8.6739,8.6895,8.6661,8.6661,225176.0
2016-02-19 12:10:00,11.1,11.1,11.08,11.09,190744.0,8.6661,8.6661,8.6505,8.6583,190744.0
2016-02-19 12:15:00,11.09,11.09,11.06,11.06,113384.0,8.6583,8.6583,8.6349,8.6349,113384.0
2016-02-19 12:20:00,11.06,11.08,11.05,11.08,202380.0,8.6349,8.6505,8.6271,8.6505,202380.0
2016-02-19 12:25:00,11.08,11.11,11.07,11.1,99232.0,8.6505,8.6739,8.6427,8.6661,99232.0
2016-02-19 12:30:00,11.1,11.11,11.1,11.1,42000.0,8.6661,8.6739,8.6661,8.6661,42000.0
2016-02-19 12:35:00,11.1,11.11,11.1,11.1,68248.0,8.6661,8.6739,8.6661,8.6661,68248.0
2016-02-19 12:40:00,11.1,11.11,11.1,11.1,46452.0,8.6661,8.6739,8.6661,8.6661,46452.0
2016-02-19 12:45:00,11.1,11.11,11.09,11.09,40540.0,8.6661,8.6739,8.6583,8.6583,40540.0
2016-02-19 12:50:00,11.09,11.11,11.09,11.1,40912.0,8.6583,8.6739,8.6583,8.6661,40912.0
2016-02-19 12:55:00,11.1,11.11,11.1,11.1,84328.0,8.6661,8.6739,8.6661,8.6661,84328.0
2016-02-19 13:00:00,11.1,11.11,11.09,11.09,60608.0,8.6661,8.6739,8.6583,8.6583,60608.0
2016-02-19 13:05:00,11.09,11.09,11.08,11.08,91572.0,8.6583,8.6583,8.6505,8.6505,91572.0
2016-02-19 13:10:00,11.08,11.08,11.06,11.06,70000.0,8.6505,8.6505,8.6349,8.6349,70000.0
2016-02-19 13:15:00,11.06,11.08,11.06,11.08,48996.0,8.6349,8.6505,8.6349,8.6505,48996.0
2016-02-19 13:20:00,11.08,11.09,11.07,11.08,56556.0,8.6505,8.6583,8.6427,8.6505,56556.0
2016-02-19 13:25:00,11.08,11.09,11.08,11.08,39356.0,8.6505,8.6583,8.6505,8.6505,39356.0
2016-02-19 13:30:00,11.08,11.11,11.08,11.11,107256.0,8.6505,8.6739,8.6505,8.6739,107256.0
2016-02-19 13:35:00,11.11,11.13,11.11,11.13,46580.0,8.6739,8.6895,8.6739,8.6895,46580.0
2016-02-19 13:40:00,11.13,11.15,11.13,11.14,36900.0,8.6895,8.7051,8.6895,8.6973,36900.0
2016-02-19 13:45:00,11.14,11.15,11.14,11.15,46028.0,8.6973,8.7051,8.6973,8.7051,46028.0
2016-02-19 13:50:00,11.15,11.15,11.11,11.11,94448.0,8.7051,8.7051,8.6739,8.6739,94448.0
2016-02-19 13:55:00,11.11,11.12,11.11,11.11,67456.0,8.6739,8.6817,8.6739,8.6739,67456.0
2016-02-19 14:00:00,11.11,11.12,11.1,11.1,120484.0,8.6739,8.6817,8.6661,8.6661,120484.0
2016-02-19 14:05:00,11.11,11.12,11.11,11.11,88336.0,8.6739,8.6817,8.6739,8.6739,88336.0
2016-02-19 14:10:00,11.11,11.11,11.1,11.11,57068.0,8.6739,8.6739,8.6661,8.6739,57068.0
2016-02-19 14:15:00,11.11,11.12,11.1,11.1,154540.0,8.6739,8.6817,8.6661,8.6661,154540.0
2016-02-19 14:20:00,11.1,11.12,11.1,11.12,49032.0,8.6661,8.6817,8.6661,8.6817,49032.0
2016-02-19 14:25:00,11.12,11.12,11.1,11.11,69736.0,8.6817,8.6817,8.6661,8.6739,69736.0
2016-02-19 14:30:00,11.11,11.12,11.11,11.12,46172.0,8.6739,8.6817,8.6739,8.6817,46172.0
2016-02-19 14:35:00,11.12,11.13,11.12,11.13,178852.0,8.6817,8.6895,8.6817,8.6895,178852.0
2016-02-19 14:40:00,11.13,11.13,11.13,11.13,39624.0,8.6895,8.6895,8.6895,8.6895,39624.0
2016-02-19 14:45:00,11.13,11.15,11.13,11.15,59084.0,8.6895,8.7051,8.6895,8.7051,59084.0
2016-02-19 14:50:00,11.15,11.15,11.14,11.14,83068.0,8.7051,8.7051,8.6973,8.6973,83068.0
2016-02-19 14:55:00,11.14,11.15,11.13,11.14,54816.0,8.6973,8.7051,8.6895,8.6973,54816.0
2016-02-19 15:00:00,11.15,11.15,11.14,11.15,65148.0,8.7051,8.7051,8.6973,8.7051,65148.0
2016-02-19 15:05:00,11.15,11.17,11.15,11.15,77628.0,8.7051,8.7207,8.7051,8.7051,77628.0
2016-02-19 15:10:00,11.15,11.17,11.15,11.15,112740.0,8.7051,8.7207,8.7051,8.7051,112740.0
2016-02-19 15:15:00,11.15,11.17,11.15,11.16,84552.0,8.7051,8.7207,8.7051,8.7129,84552.0
2016-02-19 15:20:00,11.16,11.17,11.16,11.17,109864.0,8.7129,8.7207,8.7129,8.7207,109864.0
2016-02-19 15:25:00,11.17,11.18,11.16,11.18,174108.0,8.7207,8.7286,8.7129,8.7286,174108.0
2016-02-19 15:30:00,11.18,11.18,11.17,11.18,154040.0,8.7286,8.7286,8.7207,8.7286,154040.0
2016-02-19 15:35:00,11.18,11.18,11.16,11.18,132052.0,8.7286,8.7286,8.7129,8.7286,132052.0
2016-02-19 15:40:00,11.17,11.18,11.17,11.18,140440.0,8.7207,8.7286,8.7207,8.7286,140440.0
2016-02-19 15:45:00,11.18,11.18,11.16,11.18,161420.0,8.7286,8.7286,8.7129,8.7286,161420.0
2016-02-19 15:50:00,11.18,11.18,11.16,11.16,207056.0,8.7286,8.7286,8.7129,8.7129,207056.0
2016-02-19 15:55:00,11.16,11.17,11.16,11.16,407684.0,8.7129,8.7207,8.7129,8.7129,407684.0
2016-02-22 09:30:00,11.26,11.31,11.23,11.3,477040.0,8.791,8.8301,8.7676,8.8222,477040.0
2016-02-22 09:35:00,11.31,11.33,11.28,11.31,618656.0,8.8301,8.8457,8.8066,8.8301,618656.0
2016-02-22 09:40:00,11.32,11.36,11.3,11.34,184680.0,8.8379,8.8691,8.8222,8.8535,184680.0
2016-02-22 09:45:00,11.33,11.35,11.33,11.34,143528.0,8.8457,8.8613,8.8457,8.8535,143528.0
2016-02-22 09:50:00,11.35,11.36,11.34,11.35,176736.0,8.8613,8.8691,8.8535,8.8613,176736.0
2016-02-22 09:55:00,11.35,11.36,11.35,11.36,279872.0,8.8613,8.8691,8.8613,8.8691,279872.0
2016-02-22 10:00:00,11.36,11.38,11.35,11.36,565224.0,8.8691,8.8847,8.8613,8.8691,565224.0
2016-02-22 10:05:00,11.36,11.4,11.36,11.4,315704.0,8.8691,8.9003,8.8691,8.9003,315704.0
2016-02-22 10:10:00,11.4,11.41,11.39,11.4,389960.0,8.9003,8.9081,8.8925,8.9003,389960.0
2016-02-22 10:15:00,11.4,11.4,11.37,11.38,290720.0,8.9003,8.9003,8.8769,8.8847,290720.0
2016-02-22 10:20:00,11.38,11.38,11.37,11.37,554728.0,8.8847,8.8847,8.8769,8.8769,554728.0
2016-02-22 10:25:00,11.37,11.38,11.34,11.34,333120.0,8.8769,8.8847,8.8535,8.8535,333120.0
2016-02-22 10:30:00,11.34,11.38,11.34,11.37,217456.0,8.8535,8.8847,8.8535,8.8769,217456.0
2016-02-22 10:35:00,11.37,11.38,11.35,11.36,148088.0,8.8769,8.8847,8.8613,8.8691,148088.0
2016-02-22 10:40:00,11.36,11.36,11.35,11.36,247768.0,8.8691,8.8691,8.8613,8.8691,247768.0
2016-02-22 10:45:00,11.36,11.36,11.35,11.36,98200.0,8.8691,8.8691,8.8613,8.8691,98200.0
2016-02-22 10:50:00,11.36,11.36,11.35,11.35,97216.0,8.8691,8.8691,8.8613,8.8613,97216.0
2016-02-22 10:55:00,11.35,11.35,11.31,11.32,128712.0,8.8613,8.8613,8.8301,8.8379,128712.0
2016-02-22 11:00:00,11.32,11.33,11.3,11.31,177072.0,8.8379,8.8457,8.8222,8.8301,177072.0
2016-02-22 11:05:00,11.31,11.31,11.3,11.31,113608.0,8.8301,8.8301,8.8222,8.8301,113608.0
2016-02-22 11:10:00,11.31,11.31,11.29,11.3,99584.0,8.8301,8.8301,8.8144,8.8222,99584.0
2016-02-22 11:15:00,11.3,11.33,11.3,11.33,368480.0,8.8222,8.8457,8.8222,8.8457,368480.0
2016-02-22 11:20:00,11.33,11.34,11.32,11.32,99272.0,8.8457,8.8535,8.8379,8.8379,99272.0
2016-02-22 11:25:00,11.33,11.34,11.32,11.34,176152.0,8.8457,8.8535,8.8379,8.8535,176152.0
2016-02-22 11:30:00,11.34,11.35,11.33,11.35,64688.0,8.8535,8.8613,8.8457,8.8613,64688.0
2016-02-22 11:35:00,11.35,11.35,11.34,11.35,101152.0,8.8613,8.8613,8.8535,8.8613,101152.0
2016-02-22 11:40:00,11.35,11.35,11.32,11.32,94328.0,8.8613,8.8613,8.8379,8.8379,94328.0
2016-02-22 11:45:00,11.32,11.34,11.31,11.33,292968.0,8.8379,8.8535,8.8301,8.8457,292968.0
2016-02-22 11:50:00,11.34,11.34,11.33,11.33,85528.0,8.8535,8.8535,8.8457,8.8457,85528.0
2016-02-22 11:55:00,11.33,11.34,11.33,11.33,127688.0,8.8457,8.8535,8.8457,8.8457,127688.0
2016-02-22 12:00:00,11.34,11.34,11.31,11.32,141824.0,8.8535,8.8535,8.8301,8.8379,141824.0
2016-02-22 12:05:00,11.32,11.32,11.31,11.31,55816.0,8.8379,8.8379,8.8301,8.8301,55816.0
2016-02-22 12:10:00,11.31,11.32,11.31,11.32,78960.0,8.8301,8.8379,8.8301,8.8379,78960.0
2016-02-22 12:15:00,11.32,11.33,11.31,11.32,108080.0,8.8379,8.8457,8.8301,8.8379,108080.0
2016-02-22 12:20:00,11.32,11.33,11.31,11.32,119272.0,8.8379,8.8457,8.8301,8.8379,119272.0
2016-02-22 12:25:00,11.32,11.32,11.31,11.32,62808.0,8.8379,8.8379,8.8301,8.8379,62808.0
2016-02-22 12:30:00,11.32,11.33,11.32,11.32,133768.0,8.8379,8.8457,8.8379,8.8379,133768.0
2016-02-22 12:35:00,11.32,11.34,11.32,11.33,164576.0,8.8379,8.8535,8.8379,8.8457,164576.0
2016-02-22 12:40:00,11.33,11.33,11.32,11.33,78272.0,8.8457,8.8457,8.8379,8.8457,78272.0
2016-02-22 12:45:00,11.33,11.33,11.31,11.32,63200.0,8.8457,8.8457,8.8301,8.8379,63200.0
2016-02-22 12:50:00,11.32,11.33,11.32,11.32,82760.0,8.8379,8.8457,8.8379,8.8379,82760.0
2016-02-22 12:55:00,11.32,11.32,11.31,11.32,104024.0,8.8379,8.8379,8.8301,8.8379,104024.0
2016-02-22 13:00:00,11.32,11.33,11.31,11.32,52800.0,8.8379,8.8457,8.8301,8.8379,52800.0
2016-02-22 13:05:00,11.32,11.33,11.32,11.33,170544.0,8.8379,8.8457,8.8379,8.8457,170544.0
2016-02-22 13:10:00,11.33,11.33,11.31,11.32,65432.0,8.8457,8.8457,8.8301,8.8379,65432.0
2016-02-22 13:15:00,11.32,11.34,11.32,11.33,105632.0,8.8379,8.8535,8.8379,8.8457,105632.0
2016-02-22 13:20:00,11.33,11.34,11.33,11.33,92800.0,8.8457,8.8535,8.8457,8.8457,92800.0
2016-02-22 13:25:00,11.33,11.34,11.32,11.34,70400.0,8.8457,8.8535,8.8379,8.8535,70400.0
2016-02-22 13:30:00,11.34,11.35,11.33,11.34,154904.0,8.8535,8.8613,8.8457,8.8535,154904.0
2016-02-22 13:35:00,11.34,11.35,11.34,11.35,140088.0,8.8535,8.8613,8.8535,8.8613,140088.0
2016-02-22 13:40:00,11.35,11.36,11.35,11.36,151784.0,8.8613,8.8691,8.8613,8.8691,151784.0
2016-02-22 13:45:00,11.35,11.35,11.34,11.35,92280.0,8.8613,8.8613,8.8535,8.8613,92280.0
2016-02-22 13:50:00,11.35,11.36,11.34,11.35,150496.0,8.8613,8.8691,8.8535,8.8613,150496.0
2016-02-22 13:55:00,11.36,11.36,11.34,11.34,80040.0,8.8691,8.8691,8.8535,8.8535,80040.0
2016-02-22 14:00:00,11.35,11.35,11.32,11.32,208800.0,8.8613,8.8613,8.8379,8.8379,208800.0
2016-02-22 14:05:00,11.32,11.33,11.31,11.32,91936.0,8.8379,8.8457,8.8301,8.8379,91936.0
2016-02-22 14:10:00,11.32,11.32,11.31,11.32,81384.0,8.8379,8.8379,8.8301,8.8379,81384.0
2016-02-22 14:15:00,11.32,11.33,11.31,11.31,106104.0,8.8379,8.8457,8.8301,8.8301,106104.0
2016-02-22 14:20:00,11.31,11.31,11.3,11.31,206576.0,8.8301,8.8301,8.8222,8.8301,206576.0
2016-02-22 14:25:00,11.31,11.32,11.3,11.31,132264.0,8.8301,8.8379,8.8222,8.8301,132264.0
2016-02-22 14:30:00,11.31,11.31,11.3,11.31,81168.0,8.8301,8.8301,8.8222,8.8301,81168.0
2016-02-22 14:35:00,11.31,11.32,11.31,11.31,185248.0,8.8301,8.8379,8.8301,8.8301,185248.0
2016-02-22 14:40:00,11.31,11.31,11.3,11.31,75208.0,8.8301,8.8301,8.8222,8.8301,75208.0
2016-02-22 14:45:00,11.31,11.31,11.28,11.29,145736.0,8.8301,8.8301,8.8066,8.8144,145736.0
2016-02-22 14:50:00,11.29,11.29,11.27,11.27,376208.0,8.8144,8.8144,8.7988,8.7988,376208.0
2016-02-22 14:55:00,11.27,11.29,11.27,11.29,256824.0,8.7988,8.8144,8.7988,8.8144,256824.0
2016-02-22 15:00:00,11.29,11.3,11.28,11.29,187304.0,8.8144,8.8222,8.8066,8.8144,187304.0
2016-02-22 15:05:00,11.29,11.29,11.27,11.27,139568.0,8.8144,8.8144,8.7988,8.7988,139568.0
2016-02-22 15:10:00,11.27,11.34,11.27,11.31,914424.0,8.7988,8.8535,8.7988,8.8301,914424.0
2016-02-22 15:15:00,11.31,11.33,11.31,11.32,395616.0,8.8301,8.8457,8.8301,8.8379,395616.0
2016-02-22 15:20:00,11.32,11.32,11.31,11.31,216608.0,8.8379,8.8379,8.8301,8.8301,216608.0
2016-02-22 15:25:00,11.31,11.33,11.31,11.31,183976.0,8.8301,8.8457,8.8301,8.8301,183976.0
2016-02-22 15:30:00,11.31,11.32,11.31,11.31,137224.0,8.8301,8.8379,8.8301,8.8301,137224.0
2016-02-22 15:35:00,11.31,11.32,11.31,11.31,147008.0,8.8301,8.8379,8.8301,8.8301,147008.0
2016-02-22 15:40:00,11.31,11.34,11.31,11.33,204112.0,8.8301,8.8535,8.8301,8.8457,204112.0
2016-02-22 15:45:00,11.33,11.33,11.31,11.32,230968.0,8.8457,8.8457,8.8301,8.8379,230968.0
2016-02-22 15:50:00,11.32,11.33,11.32,11.33,453600.0,8.8379,8.8457,8.8379,8.8457,453600.0
2016-02-22 15:55:00,11.33,11.34,11.33,11.34,839904.0,8.8457,8.8535,8.8457,8.8535,839904.0
2016-02-23 09:30:00,11.24,11.29,11.18,11.25,189836.0,8.7754,8.8144,8.7286,8.7832,189836.0
2016-02-23 09:35:00,11.26,11.34,11.25,11.3,114900.0,8.791,8.8535,8.7832,8.8222,114900.0
2016-02-23 09:40:00,11.31,11.35,11.29,11.29,58724.0,8.8301,8.8613,8.8144,8.8144,58724.0
2016-02-23 09:45:00,11.29,11.32,11.26,11.26,132724.0,8.8144,8.8379,8.791,8.791,132724.0
2016-02-23 09:50:00,11.26,11.31,11.26,11.29,34140.0,8.791,8.8301,8.791,8.8144,34140.0
2016-02-23 09:55:00,11.29,11.29,11.24,11.25,57500.0,8.8144,8.8144,8.7754,8.7832,57500.0
2016-02-23 10:00:00,11.24,11.28,11.24,11.26,49800.0,8.7754,8.8066,8.7754,8.791,49800.0
2016-02-23 10:05:00,11.26,11.26,11.24,11.25,53488.0,8.791,8.791,8.7754,8.7832,53488.0
2016-02-23 10:10:00,11.25,11.26,11.21,11.21,228352.0,8.7832,8.791,8.752,8.752,228352.0
2016-02-23 10:15:00,11.21,11.23,11.21,11.22,91320.0,8.752,8.7676,8.752,8.7598,91320.0
2016-02-23 10:20:00,11.22,11.25,11.22,11.23,78504.0,8.7598,8.7832,8.7598,8.7676,78504.0
2016-02-23 10:25:00,11.23,11.27,11.22,11.27,83172.0,8.7676,8.7988,8.7598,8.7988,83172.0
2016-02-23 10:30:00,11.28,11.29,11.27,11.28,83712.0,8.8066,8.8144,8.7988,8.8066,83712.0
2016-02-23 10:35:00,11.28,11.31,11.28,11.3,133188.0,8.8066,8.8301,8.8066,8.8222,133188.0
2016-02-23 10:40:00,11.3,11.3,11.29,11.3,41880.0,8.8222,8.8222,8.8144,8.8222,41880.0
2016-02-23 10:45:00,11.3,11.3,11.28,11.28,72044.0,8.8222,8.8222,8.8066,8.8066,72044.0
2016-02-23 10:50:00,11.28,11.28,11.22,11.22,147536.0,8.8066,8.8066,8.7598,8.7598,147536.0
2016-02-23 10:55:00,11.22,11.23,11.21,11.23,26220.0,8.7598,8.7676,8.752,8.7676,26220.0
2016-02-23 11:00:00,11.23,11.23,11.2,11.21,69732.0,8.7676,8.7676,8.7442,8.752,69732.0
2016-02-23 11:05:00,11.21,11.22,11.2,11.2,65340.0,8.752,8.7598,8.7442,8.7442,65340.0
2016-02-23 11:10:00,11.19,11.21,11.18,11.19,99168.0,8.7364,8.752,8.7286,8.7364,99168.0
2016-02-23 11:15:00,11.19,11.23,11.19,11.23,103884.0,8.7364,8.7676,8.7364,8.7676,103884.0
2016-02-23 11:20:00,11.23,11.23,11.19,11.2,236192.0,8.7676,8.7676,8.7364,8.7442,236192.0
2016-02-23 11:25:00,11.2,11.2,11.17,11.19,102644.0,8.7442,8.7442,8.7207,8.7364,102644.0
2016-02-23 11:30:00,11.2,11.2,11.18,11.19,40556.0,8.7442,8.7442,8.7286,8.7364,40556.0
2016-02-23 11:35:00,11.2,11.25,11.2,11.24,43496.0,8.7442,8.7832,8.7442,8.7754,43496.0
2016-02-23 11:40:00,11.25,11.25,11.23,11.25,60532.0,8.7832,8.7832,8.7676,8.7832,60532.0
2016-02-23 11:45:00,11.26,11.27,11.24,11.26,35976.0,8.791,8.7988,8.7754,8.791,35976.0
2016-02-23 11:50:00,11.27,11.29,11.27,11.28,78156.0,8.7988,8.8144,8.7988,8.8066,78156.0
2016-02-23 11:55:00,11.28,11.28,11.26,11.26,50136.0,8.8066,8.8066,8.791,8.791,50136.0
2016-02-23 12:00:00,11.26,11.27,11.25,11.25,65704.0,8.791,8.7988,8.7832,8.7832,65704.0
2016-02-23 12:05:00,11.25,11.26,11.24,11.24,42164.0,8.7832,8.791,8.7754,8.7754,42164.0
2016-02-23 12:10:00,11.24,11.25,11.22,11.24,203660.0,8.7754,8.7832,8.7598,8.7754,203660.0
2016-02-23 12:15:00,11.24,11.25,11.22,11.22,23272.0,8.7754,8.7832,8.7598,8.7598,23272.0
2016-02-23 12:20:00,11.22,11.25,11.22,11.25,33764.0,8.7598,8.7832,8.7598,8.7832,33764.0
2016-02-23 12:25:00,11.24,11.25,11.24,11.25,42756.0,8.7754,8.7832,8.7754,8.7832,42756.0
2016-02-23 12:30:00,11.24,11.25,11.24,11.24,24400.0,8.7754,8.7832,8.7754,8.7754,24400.0
2016-02-23 12:35:00,11.25,11.25,11.24,11.24,11772.0,8.7832,8.7832,8.7754,8.7754,11772.0
2016-02-23 12:40:00,11.24,11.25,11.24,11.24,113412.0,8.7754,8.7832,8.7754,8.7754,113412.0
2016-02-23 12:45:00,11.24,11.25,11.23,11.23,80820.0,8.7754,8.7832,8.7676,8.7676,80820.0
2016-02-23 12:50:00,11.23,11.23,11.22,11.23,29792.0,8.7676,8.7676,8.7598,8.7676,29792.0
2016-02-23 12:55:00,11.23,11.24,11.22,11.23,43380.0,8.7676,8.7754,8.7598,8.7676,43380.0
2016-02-23 13:00:00,11.23,11.24,11.22,11.23,28736.0,8.7676,8.7754,8.7598,8.7676,28736.0
2016-02-23 13:05:00,11.23,11.24,11.22,11.24,71284.0,8.7676,8.7754,8.7598,8.7754,71284.0
2016-02-23 13:10:00,11.24,11.24,11.22,11.23,150764.0,8.7754,8.7754,8.7598,8.7676,150764.0
2016-02-23 13:15:00,11.22,11.24,11.22,11.24,92184.0,8.7598,8.7754,8.7598,8.7754,92184.0
2016-02-23 13:20:00,11.24,11.24,11.23,11.24,25808.0,8.7754,8.7754,8.7676,8.7754,25808.0
2016-02-23 13:25:00,11.23,11.25,11.23,11.25,117824.0,8.7676,8.7832,8.7676,8.7832,117824.0
2016-02-23 13:30:00,11.25,11.25,11.22,11.22,33452.0,8.7832,8.7832,8.7598,8.7598,33452.0
2016-02-23 13:35:00,11.22,11.23,11.21,11.22,48728.0,8.7598,8.7676,8.752,8.7598,48728.0
2016-02-23 13:40:00,11.22,11.22,11.19,11.2,68788.0,8.7598,8.7598,8.7364,8.7442,68788.0
2016-02-23 13:45:00,11.2,11.21,11.2,11.21,54920.0,8.7442,8.752,8.7442,8.752,54920.0
2016-02-23 13:50:00,11.21,11.22,11.21,11.22,35876.0,8.752,8.7598,8.752,8.7598,35876.0
2016-02-23 13:55:00,11.22,11.23,11.21,11.22,29132.0,8.7598,8.7676,8.752,8.7598,29132.0
2016-02-23 14:00:00,11.22,11.22,11.2,11.21,61760.0,8.7598,8.7598,8.7442,8.752,61760.0
2016-02-23 14:05:00,11.21,11.22,11.21,11.21,63368.0,8.752,8.7598,8.752,8.752,63368.0
2016-02-23 14:10:00,11.21,11.21,11.2,11.21,141420.0,8.752,8.752,8.7442,8.752,141420.0
2016-02-23 14:15:00,11.21,11.22,11.21,11.22,88548.0,8.752,8.7598,8.752,8.7598,88548.0
2016-02-23 14:20:00,11.22,11.22,11.21,11.22,95324.0,8.7598,8.7598,8.752,8.7598,95324.0
2016-02-23 14:25:00,11.22,11.22,11.2,11.2,76660.0,8.7598,8.7598,8.7442,8.7442,76660.0
2016-02-23 14:30:00,11.2,11.21,11.2,11.2,68972.0,8.7442,8.752,8.7442,8.7442,68972.0
2016-02-23 14:35:00,11.2,11.2,11.18,11.18,85116.0,8.7442,8.7442,8.7286,8.7286,85116.0
2016-02-23 14:40:00,11.18,11.19,11.17,11.19,43072.0,8.7286,8.7364,8.7207,8.7364,43072.0
2016-02-23 14:45:00,11.18,11.18,11.17,11.18,117296.0,8.7286,8.7286,8.7207,8.7286,117296.0
2016-02-23 14:50:00,11.18,11.19,11.17,11.17,84052.0,8.7286,8.7364,8.7207,8.7207,84052.0
2016-02-23 14:55:00,11.17,11.19,11.15,11.15,330160.0,8.7207,8.7364,8.7051,8.7051,330160.0
2016-02-23 15:00:00,11.15,11.16,11.13,11.14,82688.0,8.7051,8.7129,8.6895,8.6973,82688.0
2016-02-23 15:05:00,11.14,11.15,11.13,11.15,149920.0,8.6973,8.7051,8.6895,8.7051,149920.0
2016-02-23 15:10:00,11.15,11.15,11.12,11.13,93120.0,8.7051,8.7051,8.6817,8.6895,93120.0
2016-02-23 15:15:00,11.13,11.13,11.12,11.12,235920.0,8.6895,8.6895,8.6817,8.6817,235920.0
2016-02-23 15:20:00,11.13,11.13,11.12,11.13,141432.0,8.6895,8.6895,8.6817,8.6895,141432.0
2016-02-23 15:25:00,11.13,11.13,11.12,11.13,150260.0,8.6895,8.6895,8.6817,8.6895,150260.0
2016-02-23 15:30:00,11.13,11.15,11.13,11.14,83324.0,8.6895,8.7051,8.6895,8.6973,83324.0
2016-02-23 15:35:00,11.14,11.15,11.14,11.15,185580.0,8.6973,8.7051,8.6973,8.7051,185580.0
2016-02-23 15:40:00,11.15,11.16,11.14,11.14,96636.0,8.7051,8.7129,8.6973,8.6973,96636.0
2016-02-23 15:45:00,11.14,11.15,11.14,11.15,145344.0,8.6973,8.7051,8.6973,8.7051,145344.0
2016-02-23 15:50:00,11.15,11.15,11.13,11.13,175780.0,8.7051,8.7051,8.6895,8.6895,175780.0
2016-02-23 15:55:00,11.13,11.14,11.12,11.14,584128.0,8.6895,8.6973,8.6817,8.6973,584128.0
2016-02-24 09:30:00,11.04,11.06,10.94,10.94,170688.0,8.6193,8.6349,8.5412,8.5412,170688.0
2016-02-24 09:35:00,10.94,10.97,10.88,10.88,134496.0,8.5412,8.5646,8.4943,8.4943,134496.0
2016-02-24 09:40:00,10.88,10.97,10.88,10.95,58788.0,8.4943,8.5646,8.4943,8.549,58788.0
2016-02-24 09:45:00,10.95,10.95,10.88,10.89,280588.0,8.549,8.549,8.4943,8.5021,280588.0
2016-02-24 09:50:00,10.88,10.93,10.86,10.92,150292.0,8.4943,8.5334,8.4787,8.5256,150292.0
2016-02-24 09:55:00,10.92,10.93,10.9,10.92,150508.0,8.5256,8.5334,8.51,8.5256,150508.0
2016-02-24 10:00:00,10.92,10.97,10.9,10.94,134660.0,8.5256,8.5646,8.51,8.5412,134660.0
2016-02-24 10:05:00,10.94,10.98,10.93,10.97,84904.0,8.5412,8.5724,8.5334,8.5646,84904.0
2016-02-24 10:10:00,10.98,10.99,10.92,10.93,71756.0,8.5724,8.5802,8.5256,8.5334,71756.0
2016-02-24 10:15:00,10.93,10.97,10.92,10.96,151588.0,8.5334,8.5646,8.5256,8.5568,151588.0
2016-02-24 10:20:00,10.96,10.96,10.92,10.94,51316.0,8.5568,8.5568,8.5256,8.5412,51316.0
2016-02-24 10:25:00,10.94,10.96,10.92,10.95,125752.0,8.5412,8.5568,8.5256,8.549,125752.0
2016-02-24 10:30:00,10.95,10.99,10.93,10.95,158972.0,8.549,8.5802,8.5334,8.549,158972.0
2016-02-24 10:35:00,10.95,10.98,10.95,10.98,91356.0,8.549,8.5724,8.549,8.5724,91356.0
2016-02-24 10:40:00,10.97,10.98,10.95,10.96,135504.0,8.5646,8.5724,8.549,8.5568,135504.0
2016-02-24 10:45:00,10.96,10.98,10.96,10.97,101128.0,8.5568,8.5724,8.5568,8.5646,101128.0
2016-02-24 10:50:00,10.97,10.98,10.91,10.91,138024.0,8.5646,8.5724,8.5178,8.5178,138024.0
2016-02-24 10:55:00,10.91,10.93,10.91,10.91,85656.0,8.5178,8.5334,8.5178,8.5178,85656.0
2016-02-24 11:00:00,10.92,10.92,10.9,10.91,146588.0,8.5256,8.5256,8.51,8.5178,146588.0
2016-02-24 11:05:00,10.91,10.92,10.9,10.91,206396.0,8.5178,8.5256,8.51,8.5178,206396.0
2016-02-24 11:10:00,10.91,10.92,10.9,10.9,71536.0,8.5178,8.5256,8.51,8.51,71536.0
2016-02-24 11:15:00,10.91,10.91,10.88,10.89,76940.0,8.5178,8.5178,8.4943,8.5021,76940.0
2016-02-24 11:20:00,10.89,10.91,10.89,10.9,69948.0,8.5021,8.5178,8.5021,8.51,69948.0
2016-02-24 11:25:00,10.9,10.92,10.89,10.89,83088.0,8.51,8.5256,8.5021,8.5021,83088.0
2016-02-24 11:30:00,10.89,10.93,10.88,10.92,39312.0,8.5021,8.5334,8.4943,8.5256,39312.0
2016-02-24 11:35:00,10.92,10.94,10.92,10.94,54068.0,8.5256,8.5412,8.5256,8.5412,54068.0
2016-02-24 11:40:00,10.94,10.98,10.92,10.98,325624.0,8.5412,8.5724,8.5256,8.5724,325624.0
2016-02-24 11:45:00,10.99,11.01,10.98,11.01,98328.0,8.5802,8.5958,8.5724,8.5958,98328.0
2016-02-24 11:50:00,11.01,11.02,11.01,11.01,26004.0,8.5958,8.6036,8.5958,8.5958,26004.0
2016-02-24 11:55:00,11.01,11.02,11.0,11.01,65000.0,8.5958,8.6036,8.588,8.5958,65000.0
2016-02-24 12:00:00,11.01,11.04,11.01,11.03,55704.0,8.5958,8.6193,8.5958,8.6114,55704.0
2016-02-24 12:05:00,11.03,11.04,11.02,11.02,74676.0,8.6114,8.6193,8.6036,8.6036,74676.0
2016-02-24 12:10:00,11.03,11.04,11.02,11.02,30228.0,8.6114,8.6193,8.6036,8.6036,30228.0
2016-02-24 12:15:00,11.02,11.02,11.0,11.0,28128.0,8.6036,8.6036,8.588,8.588,28128.0
2016-02-24 12:20:00,11.0,11.01,10.99,10.99,20000.0,8.588,8.5958,8.5802,8.5802,20000.0
2016-02-24 12:25:00,10.99,11.0,10.99,10.99,149460.0,8.5802,8.588,8.5802,8.5802,149460.0
2016-02-24 12:30:00,10.99,11.0,10.98,10.98,64092.0,8.5802,8.588,8.5724,8.5724,64092.0
2016-02-24 12:35:00,10.98,11.0,10.98,11.0,19200.0,8.5724,8.588,8.5724,8.588,19200.0
2016-02-24 12:40:00,11.0,11.01,10.99,10.99,20800.0,8.588,8.5958,8.5802,8.5802,20800.0
2016-02-24 12:45:00,11.0,11.01,10.99,11.0,60676.0,8.588,8.5958,8.5802,8.588,60676.0
2016-02-24 12:50:00,11.0,11.01,11.0,11.0,54132.0,8.588,8.5958,8.588,8.588,54132.0
2016-02-24 12:55:00,11.01,11.01,11.0,11.01,20972.0,8.5958,8.5958,8.588,8.5958,20972.0
2016-02-24 13:00:00,11.01,11.02,11.0,11.01,32612.0,8.5958,8.6036,8.588,8.5958,32612.0
2016-02-24 13:05:00,11.02,11.03,11.02,11.03,67632.0,8.6036,8.6114,8.6036,8.6114,67632.0
2016-02-24 13:10:00,11.03,11.03,11.01,11.01,31460.0,8.6114,8.6114,8.5958,8.5958,31460.0
2016-02-24 13:15:00,11.01,11.02,11.01,11.02,73120.0,8.5958,8.6036,8.5958,8.6036,73120.0
2016-02-24 13:20:00,11.02,11.04,11.02,11.03,38444.0,8.6036,8.6193,8.6036,8.6114,38444.0
2016-02-24 13:25:00,11.03,11.03,11.02,11.03,19324.0,8.6114,8.6114,8.6036,8.6114,19324.0
2016-02-24 13:30:00,11.03,11.03,11.02,11.03,26296.0,8.6114,8.6114,8.6036,8.6114,26296.0
2016-02-24 13:35:00,11.03,11.03,11.02,11.03,11660.0,8.6114,8.6114,8.6036,8.6114,11660.0
2016-02-24 13:40:00,11.03,11.03,11.02,11.03,43612.0,8.6114,8.6114,8.6036,8.6114,43612.0
2016-02-24 13:45:00,11.03,11.04,11.03,11.04,232864.0,8.6114,8.6193,8.6114,8.6193,232864.0
2016-02-24 13:50:00,11.04,11.05,11.04,11.04,66348.0,8.6193,8.6271,8.6193,8.6193,66348.0
2016-02-24 13:55:00,11.05,11.06,11.04,11.04,35400.0,8.6271,8.6349,8.6193,8.6193,35400.0
2016-02-24 14:00:00,11.04,11.04,11.02,11.02,202628.0,8.6193,8.6193,8.6036,8.6036,202628.0
2016-02-24 14:05:00,11.03,11.08,11.03,11.07,57768.0,8.6114,8.6505,8.6114,8.6427,57768.0
2016-02-24 14:10:00,11.06,11.08,11.06,11.08,31236.0,8.6349,8.6505,8.6349,8.6505,31236.0
2016-02-24 14:15:00,11.08,11.09,11.08,11.08,67876.0,8.6505,8.6583,8.6505,8.6505,67876.0
2016-02-24 14:20:00,11.08,11.11,11.08,11.11,33436.0,8.6505,8.6739,8.6505,8.6739,33436.0
2016-02-24 14:25:00,11.11,11.13,11.11,11.13,116140.0,8.6739,8.6895,8.6739,8.6895,116140.0
2016-02-24 14:30:00,11.13,11.14,11.12,11.12,61672.0,8.6895,8.6973,8.6817,8.6817,61672.0
2016-02-24 14:35:00,11.12,11.13,11.12,11.13,43188.0,8.6817,8.6895,8.6817,8.6895,43188.0
2016-02-24 14:40:00,11.13,11.14,11.13,11.14,41816.0,8.6895,8.6973,8.6895,8.6973,41816.0
2016-02-24 14:45:00,11.13,11.14,11.13,11.14,16588.0,8.6895,8.6973,8.6895,8.6973,16588.0
2016-02-24 14:50:00,11.14,11.14,11.11,11.12,63320.0,8.6973,8.6973,8.6739,8.6817,63320.0
2016-02-24 14:55:00,11.12,11.12,11.11,11.11,19644.0,8.6817,8.6817,8.6739,8.6739,19644.0
2016-02-24 15:00:00,11.12,11.13,11.12,11.13,181760.0,8.6817,8.6895,8.6817,8.6895,181760.0
2016-02-24 15:05:00,11.13,11.15,11.13,11.15,185396.0,8.6895,8.7051,8.6895,8.7051,185396.0
2016-02-24 15:10:00,11.15,11.16,11.14,11.16,70672.0,8.7051,8.7129,8.6973,8.7129,70672.0
2016-02-24 15:15:00,11.16,11.18,11.15,11.18,61196.0,8.7129,8.7286,8.7051,8.7286,61196.0
2016-02-24 15:20:00,11.18,11.18,11.16,11.16,90716.0,8.7286,8.7286,8.7129,8.7129,90716.0
2016-02-24 15:25:00,11.16,11.19,11.16,11.17,134024.0,8.7129,8.7364,8.7129,8.7207,134024.0
2016-02-24 15:30:00,11.18,11.18,11.16,11.17,149904.0,8.7286,8.7286,8.7129,8.7207,149904.0
2016-02-24 15:35:00,11.17,11.18,11.15,11.15,254796.0,8.7207,8.7286,8.7051,8.7051,254796.0
2016-02-24 15:40:00,11.15,11.15,11.13,11.13,206624.0,8.7051,8.7051,8.6895,8.6895,206624.0
2016-02-24 15:45:00,11.13,11.15,11.12,11.13,187660.0,8.6895,8.7051,8.6817,8.6895,187660.0
2016-02-24 15:50:00,11.13,11.13,11.12,11.13,334532.0,8.6895,8.6895,8.6817,8.6895,334532.0
2016-02-24 15:55:00,11.13,11.13,11.12,11.13,377004.0,8.6895,8.6895,8.6817,8.6895,377004.0
2016-02-25 09:30:00,11.17,11.17,11.12,11.13,164292.0,8.7207,8.7207,8.6817,8.6895,164292.0
2016-02-25 09:35:00,11.13,11.14,11.09,11.1,105688.0,8.6895,8.6973,8.6583,8.6661,105688.0
2016-02-25 09:40:00,11.09,11.1,11.04,11.04,147972.0,8.6583,8.6661,8.6193,8.6193,147972.0
2016-02-25 09:45:00,11.04,11.1,11.04,11.08,65160.0,8.6193,8.6661,8.6193,8.6505,65160.0
2016-02-25 09:50:00,11.08,11.15,11.08,11.13,68588.0,8.6505,8.7051,8.6505,8.6895,68588.0
2016-02-25 09:55:00,11.13,11.13,11.09,11.1,83816.0,8.6895,8.6895,8.6583,8.6661,83816.0
2016-02-25 10:00:00,11.1,11.1,11.08,11.1,85968.0,8.6661,8.6661,8.6505,8.6661,85968.0
2016-02-25 10:05:00,11.1,11.11,11.08,11.08,69660.0,8.6661,8.6739,8.6505,8.6505,69660.0
2016-02-25 10:10:00,11.08,11.08,11.06,11.08,37600.0,8.6505,8.6505,8.6349,8.6505,37600.0
2016-02-25 10:15:00,11.09,11.1,11.06,11.09,62260.0,8.6583,8.6661,8.6349,8.6583,62260.0
2016-02-25 10:20:00,11.09,11.1,11.06,11.07,39248.0,8.6583,8.6661,8.6349,8.6427,39248.0
2016-02-25 10:25:00,11.07,11.09,11.06,11.06,37600.0,8.6427,8.6583,8.6349,8.6349,37600.0
2016-02-25 10:30:00,11.06,11.06,11.04,11.05,61320.0,8.6349,8.6349,8.6193,8.6271,61320.0
2016-02-25 10:35:00,11.05,11.05,11.01,11.02,91568.0,8.6271,8.6271,8.5958,8.6036,91568.0
2016-02-25 10:40:00,11.02,11.05,11.02,11.04,35200.0,8.6036,8.6271,8.6036,8.6193,35200.0
2016-02-25 10:45:00,11.04,11.04,11.01,11.02,63444.0,8.6193,8.6193,8.5958,8.6036,63444.0
2016-02-25 10:50:00,11.02,11.04,11.01,11.04,75456.0,8.6036,8.6193,8.5958,8.6193,75456.0
2016-02-25 10:55:00,11.04,11.05,11.02,11.02,72864.0,8.6193,8.6271,8.6036,8.6036,72864.0
2016-02-25 11:00:00,11.03,11.04,11.02,11.04,56996.0,8.6114,8.6193,8.6036,8.6193,56996.0
2016-02-25 11:05:00,11.04,11.07,11.04,11.07,50052.0,8.6193,8.6427,8.6193,8.6427,50052.0
2016-02-25 11:10:00,11.07,11.08,11.06,11.06,59348.0,8.6427,8.6505,8.6349,8.6349,59348.0
2016-02-25 11:15:00,11.06,11.07,11.06,11.06,59412.0,8.6349,8.6427,8.6349,8.6349,59412.0
2016-02-25 11:20:00,11.06,11.11,11.06,11.11,32836.0,8.6349,8.6739,8.6349,8.6739,32836.0
2016-02-25 11:25:00,11.11,11.13,11.11,11.11,49512.0,8.6739,8.6895,8.6739,8.6739,49512.0
2016-02-25 11:30:00,11.12,11.13,11.12,11.13,98248.0,8.6817,8.6895,8.6817,8.6895,98248.0
2016-02-25 11:35:00,11.13,11.13,11.11,11.11,37688.0,8.6895,8.6895,8.6739,8.6739,37688.0
2016-02-25 11:40:00,11.11,11.11,11.09,11.09,33280.0,8.6739,8.6739,8.6583,8.6583,33280.0
2016-02-25 11:45:00,11.09,11.11,11.09,11.1,41268.0,8.6583,8.6739,8.6583,8.6661,41268.0
2016-02-25 11:50:00,11.1,11.12,11.1,11.11,31188.0,8.6661,8.6817,8.6661,8.6739,31188.0
2016-02-25 11:55:00,11.11,11.13,11.11,11.13,36164.0,8.6739,8.6895,8.6739,8.6895,36164.0
2016-02-25 12:00:00,11.13,11.13,11.12,11.13,18172.0,8.6895,8.6895,8.6817,8.6895,18172.0
2016-02-25 12:05:00,11.12,11.13,11.11,11.12,26016.0,8.6817,8.6895,8.6739,8.6817,26016.0
2016-02-25 12:10:00,11.12,11.13,11.11,11.13,30724.0,8.6817,8.6895,8.6739,8.6895,30724.0
2016-02-25 12:15:00,11.13,11.13,11.11,11.11,37504.0,8.6895,8.6895,8.6739,8.6739,37504.0
2016-02-25 12:20:00,11.11,11.12,11.11,11.11,27784.0,8.6739,8.6817,8.6739,8.6739,27784.0
2016-02-25 12:25:00,11.11,11.12,11.11,11.11,39480.0,8.6739,8.6817,8.6739,8.6739,39480.0
2016-02-25 12:30:00,11.11,11.12,11.11,11.12,23840.0,8.6739,8.6817,8.6739,8.6817,23840.0
2016-02-25 12:35:00,11.11,11.13,11.11,11.12,47444.0,8.6739,8.6895,8.6739,8.6817,47444.0
2016-02-25 12:40:00,11.12,11.13,11.12,11.13,74184.0,8.6817,8.6895,8.6817,8.6895,74184.0
2016-02-25 12:45:00,11.13,11.13,11.11,11.13,57276.0,8.6895,8.6895,8.6739,8.6895,57276.0
2016-02-25 12:50:00,11.13,11.15,11.13,11.15,40160.0,8.6895,8.7051,8.6895,8.7051,40160.0
2016-02-25 12:55:00,11.15,11.15,11.11,11.11,64344.0,8.7051,8.7051,8.6739,8.6739,64344.0
2016-02-25 13:00:00,11.11,11.11,11.08,11.09,87252.0,8.6739,8.6739,8.6505,8.6583,87252.0
2016-02-25 13:05:00,11.09,11.11,11.09,11.1,149412.0,8.6583,8.6739,8.6583,8.6661,149412.0
2016-02-25 13:10:00,11.11,11.15,11.11,11.15,66948.0,8.6739,8.7051,8.6739,8.7051,66948.0
2016-02-25 13:15:00,11.15,11.17,11.15,11.16,69076.0,8.7051,8.7207,8.7051,8.7129,69076.0
2016-02-25 13:20:00,11.17,11.18,11.17,11.17,40608.0,8.7207,8.7286,8.7207,8.7207,40608.0
2016-02-25 13:25:00,11.17,11.17,11.16,11.17,39076.0,8.7207,8.7207,8.7129,8.7207,39076.0
2016-02-25 13:30:00,11.17,11.2,11.17,11.2,62004.0,8.7207,8.7442,8.7207,8.7442,62004.0
2016-02-25 13:35:00,11.2,11.21,11.19,11.21,33512.0,8.7442,8.752,8.7364,8.752,33512.0
2016-02-25 13:40:00,11.21,11.23,11.21,11.22,79260.0,8.752,8.7676,8.752,8.7598,79260.0
2016-02-25 13:45:00,11.22,11.23,11.22,11.23,44712.0,8.7598,8.7676,8.7598,8.7676,44712.0
2016-02-25 13:50:00,11.23,11.24,11.22,11.23,66620.0,8.7676,8.7754,8.7598,8.7676,66620.0
2016-02-25 13:55:00,11.22,11.23,11.22,11.23,51540.0,8.7598,8.7676,8.7598,8.7676,51540.0
2016-02-25 14:00:00,11.23,11.23,11.21,11.22,73816.0,8.7676,8.7676,8.752,8.7598,73816.0
2016-02-25 14:05:00,11.22,11.22,11.2,11.21,57676.0,8.7598,8.7598,8.7442,8.752,57676.0
2016-02-25 14:10:00,11.2,11.22,11.2,11.22,87748.0,8.7442,8.7598,8.7442,8.7598,87748.0
2016-02-25 14:15:00,11.22,11.23,11.22,11.23,138108.0,8.7598,8.7676,8.7598,8.7676,138108.0
2016-02-25 14:20:00,11.23,11.23,11.22,11.23,73796.0,8.7676,8.7676,8.7598,8.7676,73796.0
2016-02-25 14:25:00,11.22,11.23,11.2,11.2,64388.0,8.7598,8.7676,8.7442,8.7442,64388.0
2016-02-25 14:30:00,11.2,11.21,11.2,11.2,52428.0,8.7442,8.752,8.7442,8.7442,52428.0
2016-02-25 14:35:00,11.2,11.23,11.2,11.23,168048.0,8.7442,8.7676,8.7442,8.7676,168048.0
2016-02-25 14:40:00,11.23,11.24,11.22,11.23,92020.0,8.7676,8.7754,8.7598,8.7676,92020.0
2016-02-25 14:45:00,11.23,11.24,11.23,11.24,86964.0,8.7676,8.7754,8.7676,8.7754,86964.0
2016-02-25 14:50:00,11.24,11.24,11.22,11.23,141000.0,8.7754,8.7754,8.7598,8.7676,141000.0
2016-02-25 14:55:00,11.23,11.24,11.22,11.24,34200.0,8.7676,8.7754,8.7598,8.7754,34200.0
2016-02-25 15:00:00,11.24,11.24,11.22,11.23,106680.0,8.7754,8.7754,8.7598,8.7676,106680.0
2016-02-25 15:05:00,11.24,11.24,11.23,11.24,69364.0,8.7754,8.7754,8.7676,8.7754,69364.0
2016-02-25 15:10:00,11.24,11.26,11.24,11.26,228760.0,8.7754,8.791,8.7754,8.791,228760.0
2016-02-25 15:15:00,11.26,11.27,11.24,11.24,205512.0,8.791,8.7988,8.7754,8.7754,205512.0
2016-02-25 15:20:00,11.24,11.25,11.24,11.24,49352.0,8.7754,8.7832,8.7754,8.7754,49352.0
2016-02-25 15:25:00,11.24,11.24,11.22,11.22,101552.0,8.7754,8.7754,8.7598,8.7598,101552.0
2016-02-25 15:30:00,11.22,11.23,11.21,11.22,117416.0,8.7598,8.7676,8.752,8.7598,117416.0
2016-02-25 15:35:00,11.22,11.24,11.22,11.24,74268.0,8.7598,8.7754,8.7598,8.7754,74268.0
2016-02-25 15:40:00,11.24,11.26,11.23,11.25,109368.0,8.7754,8.791,8.7676,8.7832,109368.0
2016-02-25 15:45:00,11.25,11.26,11.24,11.25,118232.0,8.7832,8.791,8.7754,8.7832,118232.0
2016-02-25 15:50:00,11.25,11.26,11.24,11.25,131944.0,8.7832,8.791,8.7754,8.7832,131944.0
2016-02-25 15:55:00,11.25,11.27,11.25,11.27,249028.0,8.7832,8.7988,8.7832,8.7988,249028.0
2016-02-26 09:30:00,11.31,11.38,11.31,11.31,173780.0,8.8301,8.8847,8.8301,8.8301,173780.0
2016-02-26 09:35:00,11.31,11.32,11.28,11.32,81732.0,8.8301,8.8379,8.8066,8.8379,81732.0
2016-02-26 09:40:00,11.33,11.37,11.32,11.35,59212.0,8.8457,8.8769,8.8379,8.8613,59212.0
2016-02-26 09:45:00,11.37,11.37,11.33,11.33,31688.0,8.8769,8.8769,8.8457,8.8457,31688.0
2016-02-26 09:50:00,11.33,11.35,11.32,11.33,55680.0,8.8457,8.8613,8.8379,8.8457,55680.0
2016-02-26 09:55:00,11.32,11.34,11.28,11.28,21224.0,8.8379,8.8535,8.8066,8.8066,21224.0
2016-02-26 10:00:00,11.28,11.3,11.26,11.27,64072.0,8.8066,8.8222,8.791,8.7988,64072.0
2016-02-26 10:05:00,11.27,11.28,11.27,11.27,57188.0,8.7988,8.8066,8.7988,8.7988,57188.0
2016-02-26 10:10:00,11.28,11.29,11.26,11.27,108216.0,8.8066,8.8144,8.791,8.7988,108216.0
2016-02-26 10:15:00,11.26,11.26,11.24,11.25,73784.0,8.791,8.791,8.7754,8.7832,73784.0
2016-02-26 10:20:00,11.25,11.25,11.22,11.24,78112.0,8.7832,8.7832,8.7598,8.7754,78112.0
2016-02-26 10:25:00,11.24,11.26,11.24,11.26,97104.0,8.7754,8.791,8.7754,8.791,97104.0
2016-02-26 10:30:00,11.26,11.29,11.26,11.29,99776.0,8.791,8.8144,8.791,8.8144,99776.0
2016-02-26 10:35:00,11.29,11.32,11.29,11.32,22864.0,8.8144,8.8379,8.8144,8.8379,22864.0
2016-02-26 10:40:00,11.32,11.32,11.3,11.31,24508.0,8.8379,8.8379,8.8222,8.8301,24508.0
2016-02-26 10:45:00,11.31,11.31,11.3,11.31,68268.0,8.8301,8.8301,8.8222,8.8301,68268.0
2016-02-26 10:50:00,11.31,11.32,11.3,11.31,157652.0,8.8301,8.8379,8.8222,8.8301,157652.0
2016-02-26 10:55:00,11.31,11.31,11.29,11.3,62840.0,8.8301,8.8301,8.8144,8.8222,62840.0
2016-02-26 11:00:00,11.29,11.3,11.28,11.29,95072.0,8.8144,8.8222,8.8066,8.8144,95072.0
2016-02-26 11:05:00,11.29,11.32,11.29,11.31,53028.0,8.8144,8.8379,8.8144,8.8301,53028.0
2016-02-26 11:10:00,11.31,11.32,11.31,11.31,74700.0,8.8301,8.8379,8.8301,8.8301,74700.0
2016-02-26 11:15:00,11.31,11.31,11.29,11.29,143080.0,8.8301,8.8301,8.8144,8.8144,143080.0
2016-02-26 11:20:00,11.29,11.29,11.28,11.29,52996.0,8.8144,8.8144,8.8066,8.8144,52996.0
2016-02-26 11:25:00,11.29,11.29,11.27,11.27,61804.0,8.8144,8.8144,8.7988,8.7988,61804.0
2016-02-26 11:30:00,11.26,11.27,11.25,11.26,61368.0,8.791,8.7988,8.7832,8.791,61368.0
2016-02-26 11:35:00,11.26,11.27,11.24,11.26,195532.0,8.791,8.7988,8.7754,8.791,195532.0
2016-02-26 11:40:00,11.26,11.27,11.25,11.26,154928.0,8.791,8.7988,8.7832,8.791,154928.0
2016-02-26 11:45:00,11.26,11.29,11.26,11.29,72920.0,8.791,8.8144,8.791,8.8144,72920.0
2016-02-26 11:50:00,11.29,11.31,11.29,11.31,225552.0,8.8144,8.8301,8.8144,8.8301,225552.0
2016-02-26 11:55:00,11.31,11.32,11.31,11.32,88048.0,8.8301,8.8379,8.8301,8.8379,88048.0
2016-02-26 12:00:00,11.32,11.33,11.31,11.31,117008.0,8.8379,8.8457,8.8301,8.8301,117008.0
2016-02-26 12:05:00,11.32,11.32,11.3,11.31,211068.0,8.8379,8.8379,8.8222,8.8301,211068.0
2016-02-26 12:10:00,11.31,11.31,11.28,11.29,80804.0,8.8301,8.8301,8.8066,8.8144,80804.0
2016-02-26 12:15:00,11.29,11.3,11.28,11.28,73428.0,8.8144,8.8222,8.8066,8.8066,73428.0
2016-02-26 12:20:00,11.28,11.31,11.28,11.31,93756.0,8.8066,8.8301,8.8066,8.8301,93756.0
2016-02-26 12:25:00,11.31,11.34,11.31,11.34,45268.0,8.8301,8.8535,8.8301,8.8535,45268.0
2016-02-26 12:30:00,11.33,11.34,11.33,11.34,15304.0,8.8457,8.8535,8.8457,8.8535,15304.0
2016-02-26 12:35:00,11.34,11.35,11.34,11.35,140184.0,8.8535,8.8613,8.8535,8.8613,140184.0
2016-02-26 12:40:00,11.35,11.35,11.34,11.35,28684.0,8.8613,8.8613,8.8535,8.8613,28684.0
2016-02-26 12:45:00,11.34,11.35,11.34,11.34,93248.0,8.8535,8.8613,8.8535,8.8535,93248.0
2016-02-26 12:50:00,11.34,11.34,11.33,11.34,55004.0,8.8535,8.8535,8.8457,8.8535,55004.0
2016-02-26 12:55:00,11.34,11.36,11.34,11.36,33616.0,8.8535,8.8691,8.8535,8.8691,33616.0
2016-02-26 13:00:00,11.36,11.36,11.34,11.35,39232.0,8.8691,8.8691,8.8535,8.8613,39232.0
2016-02-26 13:05:00,11.35,11.36,11.35,11.35,95044.0,8.8613,8.8691,8.8613,8.8613,95044.0
2016-02-26 13:10:00,11.35,11.35,11.34,11.35,65980.0,8.8613,8.8613,8.8535,8.8613,65980.0
2016-02-26 13:15:00,11.35,11.35,11.34,11.34,90992.0,8.8613,8.8613,8.8535,8.8535,90992.0
2016-02-26 13:20:00,11.34,11.35,11.33,11.34,117204.0,8.8535,8.8613,8.8457,8.8535,117204.0
2016-02-26 13:25:00,11.34,11.35,11.34,11.35,22536.0,8.8535,8.8613,8.8535,8.8613,22536.0
2016-02-26 13:30:00,11.35,11.36,11.32,11.33,69908.0,8.8613,8.8691,8.8379,8.8457,69908.0
2016-02-26 13:35:00,11.33,11.35,11.32,11.35,123580.0,8.8457,8.8613,8.8379,8.8613,123580.0
2016-02-26 13:40:00,11.35,11.35,11.33,11.33,49944.0,8.8613,8.8613,8.8457,8.8457,49944.0
2016-02-26 13:45:00,11.33,11.34,11.33,11.33,47780.0,8.8457,8.8535,8.8457,8.8457,47780.0
2016-02-26 13:50:00,11.33,11.33,11.31,11.32,42216.0,8.8457,8.8457,8.8301,8.8379,42216.0
2016-02-26 13:55:00,11.32,11.32,11.3,11.32,165356.0,8.8379,8.8379,8.8222,8.8379,165356.0
2016-02-26 14:00:00,11.32,11.34,11.32,11.33,103784.0,8.8379,8.8535,8.8379,8.8457,103784.0
2016-02-26 14:05:00,11.33,11.34,11.33,11.34,99840.0,8.8457,8.8535,8.8457,8.8535,99840.0
2016-02-26 14:10:00,11.34,11.35,11.33,11.33,169820.0,8.8535,8.8613,8.8457,8.8457,169820.0
2016-02-26 14:15:00,11.33,11.33,11.32,11.32,42768.0,8.8457,8.8457,8.8379,8.8379,42768.0
2016-02-26 14:20:00,11.32,11.32,11.31,11.31,56252.0,8.8379,8.8379,8.8301,8.8301,56252.0
2016-02-26 14:25:00,11.31,11.32,11.31,11.32,16000.0,8.8301,8.8379,8.8301,8.8379,16000.0
2016-02-26 14:30:00,11.32,11.33,11.31,11.32,119560.0,8.8379,8.8457,8.8301,8.8379,119560.0
2016-02-26 14:35:00,11.32,11.32,11.28,11.28,33388.0,8.8379,8.8379,8.8066,8.8066,33388.0
2016-02-26 14:40:00,11.28,11.29,11.28,11.29,31068.0,8.8066,8.8144,8.8066,8.8144,31068.0
2016-02-26 14:45:00,11.29,11.31,11.29,11.31,62980.0,8.8144,8.8301,8.8144,8.8301,62980.0
2016-02-26 14:50:00,11.31,11.31,11.3,11.31,145696.0,8.8301,8.8301,8.8222,8.8301,145696.0
2016-02-26 14:55:00,11.31,11.31,11.29,11.29,172940.0,8.8301,8.8301,8.8144,8.8144,172940.0
2016-02-26 15:00:00,11.3,11.31,11.3,11.31,135292.0,8.8222,8.8301,8.8222,8.8301,135292.0
2016-02-26 15:05:00,11.31,11.33,11.31,11.33,55624.0,8.8301,8.8457,8.8301,8.8457,55624.0
2016-02-26 15:10:00,11.32,11.33,11.32,11.33,63640.0,8.8379,8.8457,8.8379,8.8457,63640.0
2016-02-26 15:15:00,11.33,11.34,11.32,11.34,103408.0,8.8457,8.8535,8.8379,8.8535,103408.0
2016-02-26 15:20:00,11.33,11.35,11.33,11.34,502000.0,8.8457,8.8613,8.8457,8.8535,502000.0
2016-02-26 15:25:00,11.34,11.34,11.31,11.32,100548.0,8.8535,8.8535,8.8301,8.8379,100548.0
2016-02-26 15:30:00,11.32,11.33,11.31,11.33,62056.0,8.8379,8.8457,8.8301,8.8457,62056.0
2016-02-26 15:35:00,11.32,11.33,11.31,11.32,57544.0,8.8379,8.8457,8.8301,8.8379,57544.0
2016-02-26 15:40:00,11.32,11.32,11.31,11.32,110500.0,8.8379,8.8379,8.8301,8.8379,110500.0
2016-02-26 15:45:00,11.32,11.32,11.31,11.32,80440.0,8.8379,8.8379,8.8301,8.8379,80440.0
2016-02-26 15:50:00,11.32,11.33,11.32,11.32,176504.0,8.8379,8.8457,8.8379,8.8379,176504.0
2016-02-26 15:55:00,11.32,11.33,11.31,11.31,329636.0,8.8379,8.8457,8.8301,8.8301,329636.0
2016-02-29 09:30:00,11.31,11.39,11.31,11.37,140448.0,8.8301,8.8925,8.8301,8.8769,140448.0
2016-02-29 09:35:00,11.37,11.41,11.35,11.36,94000.0,8.8769,8.9081,8.8613,8.8691,94000.0
2016-02-29 09:40:00,11.37,11.4,11.32,11.35,173152.0,8.8769,8.9003,8.8379,8.8613,173152.0
2016-02-29 09:45:00,11.34,11.35,11.31,11.33,120888.0,8.8535,8.8613,8.8301,8.8457,120888.0
2016-02-29 09:50:00,11.33,11.37,11.33,11.37,50992.0,8.8457,8.8769,8.8457,8.8769,50992.0
2016-02-29 09:55:00,11.37,11.37,11.34,11.34,26652.0,8.8769,8.8769,8.8535,8.8535,26652.0
2016-02-29 10:00:00,11.34,11.35,11.32,11.33,160268.0,8.8535,8.8613,8.8379,8.8457,160268.0
2016-02-29 10:05:00,11.33,11.36,11.3,11.31,173032.0,8.8457,8.8691,8.8222,8.8301,173032.0
2016-02-29 10:10:00,11.31,11.33,11.29,11.31,141860.0,8.8301,8.8457,8.8144,8.8301,141860.0
2016-02-29 10:15:00,11.31,11.33,11.29,11.29,165308.0,8.8301,8.8457,8.8144,8.8144,165308.0
2016-02-29 10:20:00,11.3,11.33,11.29,11.32,49668.0,8.8222,8.8457,8.8144,8.8379,49668.0
2016-02-29 10:25:00,11.32,11.32,11.29,11.29,83404.0,8.8379,8.8379,8.8144,8.8144,83404.0
2016-02-29 10:30:00,11.29,11.3,11.28,11.29,127236.0,8.8144,8.8222,8.8066,8.8144,127236.0
2016-02-29 10:35:00,11.29,11.3,11.27,11.29,91804.0,8.8144,8.8222,8.7988,8.8144,91804.0
2016-02-29 10:40:00,11.29,11.31,11.29,11.31,104716.0,8.8144,8.8301,8.8144,8.8301,104716.0
2016-02-29 10:45:00,11.31,11.32,11.31,11.32,44916.0,8.8301,8.8379,8.8301,8.8379,44916.0
2016-02-29 10:50:00,11.32,11.35,11.32,11.34,105340.0,8.8379,8.8613,8.8379,8.8535,105340.0
2016-02-29 10:55:00,11.34,11.34,11.32,11.32,73480.0,8.8535,8.8535,8.8379,8.8379,73480.0
2016-02-29 11:00:00,11.33,11.34,11.33,11.33,85168.0,8.8457,8.8535,8.8457,8.8457,85168.0
2016-02-29 11:05:00,11.33,11.35,11.33,11.34,108768.0,8.8457,8.8613,8.8457,8.8535,108768.0
2016-02-29 11:10:00,11.34,11.34,11.33,11.33,92228.0,8.8535,8.8535,8.8457,8.8457,92228.0
2016-02-29 11:15:00,11.33,11.36,11.33,11.36,102440.0,8.8457,8.8691,8.8457,8.8691,102440.0
2016-02-29 11:20:00,11.36,11.37,11.35,11.36,365984.0,8.8691,8.8769,8.8613,8.8691,365984.0
2016-02-29 11:25:00,11.36,11.36,11.33,11.33,110956.0,8.8691,8.8691,8.8457,8.8457,110956.0
2016-02-29 11:30:00,11.33,11.36,11.32,11.36,194776.0,8.8457,8.8691,8.8379,8.8691,194776.0
2016-02-29 11:35:00,11.35,11.36,11.35,11.35,196316.0,8.8613,8.8691,8.8613,8.8613,196316.0
2016-02-29 11:40:00,11.36,11.36,11.33,11.34,75484.0,8.8691,8.8691,8.8457,8.8535,75484.0
2016-02-29 11:45:00,11.34,11.35,11.33,11.33,77752.0,8.8535,8.8613,8.8457,8.8457,77752.0
2016-02-29 11:50:00,11.33,11.36,11.33,11.36,83672.0,8.8457,8.8691,8.8457,8.8691,83672.0
2016-02-29 11:55:00,11.36,11.36,11.33,11.34,100348.0,8.8691,8.8691,8.8457,8.8535,100348.0
2016-02-29 12:00:00,11.34,11.34,11.32,11.33,33380.0,8.8535,8.8535,8.8379,8.8457,33380.0
2016-02-29 12:05:00,11.33,11.34,11.32,11.33,134100.0,8.8457,8.8535,8.8379,8.8457,134100.0
2016-02-29 12:10:00,11.34,11.35,11.33,11.34,41080.0,8.8535,8.8613,8.8457,8.8535,41080.0
2016-02-29 12:15:00,11.35,11.36,11.34,11.34,59852.0,8.8613,8.8691,8.8535,8.8535,59852.0
2016-02-29 12:20:00,11.35,11.35,11.35,11.35,22776.0,8.8613,8.8613,8.8613,8.8613,22776.0
2016-02-29 12:25:00,11.35,11.36,11.34,11.36,56384.0,8.8613,8.8691,8.8535,8.8691,56384.0
2016-02-29 12:30:00,11.36,11.36,11.35,11.36,87496.0,8.8691,8.8691,8.8613,8.8691,87496.0
2016-02-29 12:35:00,11.36,11.36,11.34,11.34,116680.0,8.8691,8.8691,8.8535,8.8535,116680.0
2016-02-29 12:40:00,11.34,11.36,11.34,11.35,287112.0,8.8535,8.8691,8.8535,8.8613,287112.0
2016-02-29 12:45:00,11.36,11.36,11.33,11.34,118824.0,8.8691,8.8691,8.8457,8.8535,118824.0
2016-02-29 12:50:00,11.34,11.36,11.34,11.36,64572.0,8.8535,8.8691,8.8535,8.8691,64572.0
2016-02-29 12:55:00,11.36,11.38,11.36,11.37,54640.0,8.8691,8.8847,8.8691,8.8769,54640.0
2016-02-29 13:00:00,11.38,11.38,11.36,11.37,93892.0,8.8847,8.8847,8.8691,8.8769,93892.0
2016-02-29 13:05:00,11.37,11.38,11.36,11.38,62596.0,8.8769,8.8847,8.8691,8.8847,62596.0
2016-02-29 13:10:00,11.38,11.39,11.38,11.38,250768.0,8.8847,8.8925,8.8847,8.8847,250768.0
2016-02-29 13:15:00,11.38,11.4,11.38,11.4,86048.0,8.8847,8.9003,8.8847,8.9003,86048.0
2016-02-29 13:20:00,11.4,11.43,11.4,11.4,242324.0,8.9003,8.9237,8.9003,8.9003,242324.0
2016-02-29 13:25:00,11.4,11.4,11.38,11.39,96748.0,8.9003,8.9003,8.8847,8.8925,96748.0
2016-02-29 13:30:00,11.39,11.4,11.38,11.4,51456.0,8.8925,8.9003,8.8847,8.9003,51456.0
2016-02-29 13:35:00,11.4,11.41,11.4,11.4,52552.0,8.9003,8.9081,8.9003,8.9003,52552.0
2016-02-29 13:40:00,11.4,11.4,11.38,11.39,56704.0,8.9003,8.9003,8.8847,8.8925,56704.0
2016-02-29 13:45:00,11.38,11.4,11.38,11.39,60864.0,8.8847,8.9003,8.8847,8.8925,60864.0
2016-02-29 13:50:00,11.39,11.42,11.39,11.42,90940.0,8.8925,8.9159,8.8925,8.9159,90940.0
2016-02-29 13:55:00,11.42,11.42,11.4,11.42,109248.0,8.9159,8.9159,8.9003,8.9159,109248.0
2016-02-29 14:00:00,11.42,11.42,11.41,11.41,78464.0,8.9159,8.9159,8.9081,8.9081,78464.0
2016-02-29 14:05:00,11.41,11.41,11.37,11.37,85196.0,8.9081,8.9081,8.8769,8.8769,85196.0
2016-02-29 14:10:00,11.38,11.38,11.37,11.38,54104.0,8.8847,8.8847,8.8769,8.8847,54104.0
2016-02-29 14:15:00,11.37,11.38,11.36,11.38,242492.0,8.8769,8.8847,8.8691,8.8847,242492.0
2016-02-29 14:20:00,11.38,11.38,11.35,11.35,81012.0,8.8847,8.8847,8.8613,8.8613,81012.0
2016-02-29 14:25:00,11.35,11.36,11.34,11.36,54448.0,8.8613,8.8691,8.8535,8.8691,54448.0
2016-02-29 14:30:00,11.36,11.37,11.35,11.36,105208.0,8.8691,8.8769,8.8613,8.8691,105208.0
2016-02-29 14:35:00,11.36,11.37,11.35,11.36,55748.0,8.8691,8.8769,8.8613,8.8691,55748.0
2016-02-29 14:40:00,11.37,11.37,11.34,11.34,97076.0,8.8769,8.8769,8.8535,8.8535,97076.0
2016-02-29 14:45:00,11.34,11.35,11.33,11.34,210564.0,8.8535,8.8613,8.8457,8.8535,210564.0
2016-02-29 14:50:00,11.34,11.37,11.34,11.36,60496.0,8.8535,8.8769,8.8535,8.8691,60496.0
2016-02-29 14:55:00,11.36,11.37,11.36,11.36,83924.0,8.8691,8.8769,8.8691,8.8691,83924.0
2016-02-29 15:00:00,11.36,11.36,11.33,11.34,241544.0,8.8691,8.8691,8.8457,8.8535,241544.0
2016-02-29 15:05:00,11.34,11.36,11.34,11.35,132688.0,8.8535,8.8691,8.8535,8.8613,132688.0
2016-02-29 15:10:00,11.35,11.36,11.34,11.35,182724.0,8.8613,8.8691,8.8535,8.8613,182724.0
2016-02-29 15:15:00,11.34,11.36,11.34,11.35,104104.0,8.8535,8.8691,8.8535,8.8613,104104.0
2016-02-29 15:20:00,11.35,11.37,11.35,11.37,115488.0,8.8613,8.8769,8.8613,8.8769,115488.0
2016-02-29 15:25:00,11.37,11.38,11.37,11.38,107092.0,8.8769,8.8847,8.8769,8.8847,107092.0
2016-02-29 15:30:00,11.38,11.38,11.36,11.37,192452.0,8.8847,8.8847,8.8691,8.8769,192452.0
2016-02-29 15:35:00,11.37,11.37,11.36,11.37,148292.0,8.8769,8.8769,8.8691,8.8769,148292.0
2016-02-29 15:40:00,11.37,11.39,11.37,11.38,228412.0,8.8769,8.8925,8.8769,8.8847,228412.0
2016-02-29 15:45:00,11.38,11.39,11.38,11.39,220608.0,8.8847,8.8925,8.8847,8.8925,220608.0
2016-02-29 15:50:00,11.39,11.39,11.37,11.38,316096.0,8.8925,8.8925,8.8769,8.8847,316096.0
2016-02-29 15:55:00,11.38,11.38,11.32,11.33,943888.0,8.8847,8.8847,8.8379,8.8457,943888.0
2016-03-01 09:30:00,11.44,11.48,11.38,11.48,236584.0,8.9315,8.9628,8.8847,8.9628,236584.0
2016-03-01 09:35:00,11.49,11.49,11.41,11.44,81940.0,8.9706,8.9706,8.9081,8.9315,81940.0
2016-03-01 09:40:00,11.43,11.43,11.37,11.41,51220.0,8.9237,8.9237,8.8769,8.9081,51220.0
2016-03-01 09:45:00,11.4,11.42,11.37,11.42,106568.0,8.9003,8.9159,8.8769,8.9159,106568.0
2016-03-01 09:50:00,11.43,11.45,11.42,11.44,69956.0,8.9237,8.9394,8.9159,8.9315,69956.0
2016-03-01 09:55:00,11.44,11.44,11.42,11.43,48924.0,8.9315,8.9315,8.9159,8.9237,48924.0
2016-03-01 10:00:00,11.43,11.49,11.43,11.47,91988.0,8.9237,8.9706,8.9237,8.955,91988.0
2016-03-01 10:05:00,11.48,11.54,11.48,11.5,373560.0,8.9628,9.0096,8.9628,8.9784,373560.0
2016-03-01 10:10:00,11.51,11.55,11.51,11.55,166916.0,8.9862,9.0174,8.9862,9.0174,166916.0
2016-03-01 10:15:00,11.55,11.56,11.53,11.56,198020.0,9.0174,9.0252,9.0018,9.0252,198020.0
2016-03-01 10:20:00,11.56,11.61,11.56,11.61,224656.0,9.0252,9.0643,9.0252,9.0643,224656.0
2016-03-01 10:25:00,11.61,11.61,11.56,11.57,219896.0,9.0643,9.0643,9.0252,9.033,219896.0
2016-03-01 10:30:00,11.57,11.59,11.56,11.57,78992.0,9.033,9.0487,9.0252,9.033,78992.0
2016-03-01 10:35:00,11.57,11.59,11.56,11.58,123192.0,9.033,9.0487,9.0252,9.0408,123192.0
2016-03-01 10:40:00,11.59,11.59,11.56,11.57,108392.0,9.0487,9.0487,9.0252,9.033,108392.0
2016-03-01 10:45:00,11.57,11.57,11.53,11.54,196144.0,9.033,9.033,9.0018,9.0096,196144.0
2016-03-01 10:50:00,11.54,11.58,11.54,11.58,65184.0,9.0096,9.0408,9.0096,9.0408,65184.0
2016-03-01 10:55:00,11.58,11.59,11.57,11.57,134296.0,9.0408,9.0487,9.033,9.033,134296.0
2016-03-01 11:00:00,11.57,11.6,11.57,11.6,65136.0,9.033,9.0565,9.033,9.0565,65136.0
2016-03-01 11:05:00,11.6,11.61,11.57,11.61,191300.0,9.0565,9.0643,9.033,9.0643,191300.0
2016-03-01 11:10:00,11.61,11.62,11.6,11.61,67364.0,9.0643,9.0721,9.0565,9.0643,67364.0
2016-03-01 11:15:00,11.61,11.63,11.61,11.62,145336.0,9.0643,9.0799,9.0643,9.0721,145336.0
2016-03-01 11:20:00,11.62,11.62,11.61,11.62,72132.0,9.0721,9.0721,9.0643,9.0721,72132.0
2016-03-01 11:25:00,11.62,11.63,11.62,11.63,145708.0,9.0721,9.0799,9.0721,9.0799,145708.0
2016-03-01 11:30:00,11.63,11.63,11.6,11.61,118936.0,9.0799,9.0799,9.0565,9.0643,118936.0
2016-03-01 11:35:00,11.61,11.65,11.61,11.65,73744.0,9.0643,9.0955,9.0643,9.0955,73744.0
2016-03-01 11:40:00,11.65,11.67,11.63,11.64,163392.0,9.0955,9.1111,9.0799,9.0877,163392.0
2016-03-01 11:45:00,11.63,11.66,11.63,11.66,145528.0,9.0799,9.1033,9.0799,9.1033,145528.0
2016-03-01 11:50:00,11.66,11.68,11.65,11.67,329680.0,9.1033,9.1189,9.0955,9.1111,329680.0
2016-03-01 11:55:00,11.67,11.67,11.63,11.65,242564.0,9.1111,9.1111,9.0799,9.0955,242564.0
2016-03-01 12:00:00,11.65,11.68,11.64,11.67,110284.0,9.0955,9.1189,9.0877,9.1111,110284.0
2016-03-01 12:05:00,11.67,11.69,11.66,11.69,191444.0,9.1111,9.1267,9.1033,9.1267,191444.0
2016-03-01 12:10:00,11.69,11.72,11.69,11.71,305604.0,9.1267,9.1501,9.1267,9.1423,305604.0
2016-03-01 12:15:00,11.71,11.72,11.7,11.72,117176.0,9.1423,9.1501,9.1345,9.1501,117176.0
2016-03-01 12:20:00,11.72,11.73,11.7,11.7,146340.0,9.1501,9.158,9.1345,9.1345,146340.0
2016-03-01 12:25:00,11.7,11.73,11.7,11.73,80012.0,9.1345,9.158,9.1345,9.158,80012.0
2016-03-01 12:30:00,11.73,11.74,11.72,11.72,145516.0,9.158,9.1658,9.1501,9.1501,145516.0
2016-03-01 12:35:00,11.72,11.73,11.71,11.71,66236.0,9.1501,9.158,9.1423,9.1423,66236.0
2016-03-01 12:40:00,11.71,11.73,11.71,11.73,95536.0,9.1423,9.158,9.1423,9.158,95536.0
2016-03-01 12:45:00,11.73,11.74,11.72,11.72,52128.0,9.158,9.1658,9.1501,9.1501,52128.0
2016-03-01 12:50:00,11.73,11.75,11.72,11.74,61712.0,9.158,9.1736,9.1501,9.1658,61712.0
2016-03-01 12:55:00,11.74,11.76,11.74,11.75,141252.0,9.1658,9.1814,9.1658,9.1736,141252.0
2016-03-01 13:00:00,11.75,11.75,11.74,11.74,86060.0,9.1736,9.1736,9.1658,9.1658,86060.0
2016-03-01 13:05:00,11.74,11.76,11.74,11.75,161628.0,9.1658,9.1814,9.1658,9.1736,161628.0
2016-03-01 13:10:00,11.75,11.76,11.72,11.74,451252.0,9.1736,9.1814,9.1501,9.1658,451252.0
2016-03-01 13:15:00,11.74,11.74,11.71,11.72,155372.0,9.1658,9.1658,9.1423,9.1501,155372.0
2016-03-01 13:20:00,11.72,11.73,11.69,11.7,160532.0,9.1501,9.158,9.1267,9.1345,160532.0
2016-03-01 13:25:00,11.7,11.72,11.68,11.7,246308.0,9.1345,9.1501,9.1189,9.1345,246308.0
2016-03-01 13:30:00,11.7,11.7,11.69,11.7,290832.0,9.1345,9.1345,9.1267,9.1345,290832.0
2016-03-01 13:35:00,11.7,11.7,11.69,11.69,105680.0,9.1345,9.1345,9.1267,9.1267,105680.0
2016-03-01 13:40:00,11.69,11.7,11.68,11.7,52212.0,9.1267,9.1345,9.1189,9.1345,52212.0
2016-03-01 13:45:00,11.69,11.7,11.69,11.69,84744.0,9.1267,9.1345,9.1267,9.1267,84744.0
2016-03-01 13:50:00,11.69,11.74,11.69,11.69,274372.0,9.1267,9.1658,9.1267,9.1267,274372.0
2016-03-01 13:55:00,11.69,11.7,11.67,11.68,104728.0,9.1267,9.1345,9.1111,9.1189,104728.0
2016-03-01 14:00:00,11.68,11.69,11.67,11.68,198000.0,9.1189,9.1267,9.1111,9.1189,198000.0
2016-03-01 14:05:00,11.68,11.69,11.66,11.67,288928.0,9.1189,9.1267,9.1033,9.1111,288928.0
2016-03-01 14:10:00,11.67,11.67,11.65,11.66,277628.0,9.1111,9.1111,9.0955,9.1033,277628.0
2016-03-01 14:15:00,11.66,11.67,11.65,11.65,88276.0,9.1033,9.1111,9.0955,9.0955,88276.0
2016-03-01 14:20:00,11.65,11.67,11.64,11.64,168768.0,9.0955,9.1111,9.0877,9.0877,168768.0
2016-03-01 14:25:00,11.64,11.64,11.63,11.63,53028.0,9.0877,9.0877,9.0799,9.0799,53028.0
2016-03-01 14:30:00,11.63,11.65,11.63,11.64,164552.0,9.0799,9.0955,9.0799,9.0877,164552.0
2016-03-01 14:35:00,11.65,11.66,11.63,11.64,171844.0,9.0955,9.1033,9.0799,9.0877,171844.0
2016-03-01 14:40:00,11.63,11.65,11.63,11.64,79192.0,9.0799,9.0955,9.0799,9.0877,79192.0
2016-03-01 14:45:00,11.65,11.67,11.64,11.64,89208.0,9.0955,9.1111,9.0877,9.0877,89208.0
2016-03-01 14:50:00,11.64,11.66,11.63,11.65,129844.0,9.0877,9.1033,9.0799,9.0955,129844.0
2016-03-01 14:55:00,11.65,11.67,11.65,11.65,241756.0,9.0955,9.1111,9.0955,9.0955,241756.0
2016-03-01 15:00:00,11.65,11.65,11.63,11.64,290024.0,9.0955,9.0955,9.0799,9.0877,290024.0
2016-03-01 15:05:00,11.64,11.64,11.63,11.63,181820.0,9.0877,9.0877,9.0799,9.0799,181820.0
2016-03-01 15:10:00,11.63,11.63,11.61,11.61,244596.0,9.0799,9.0799,9.0643,9.0643,244596.0
2016-03-01 15:15:00,11.61,11.62,11.6,11.61,134624.0,9.0643,9.0721,9.0565,9.0643,134624.0
2016-03-01 15:20:00,11.61,11.64,11.6,11.63,210664.0,9.0643,9.0877,9.0565,9.0799,210664.0
2016-03-01 15:25:00,11.63,11.64,11.63,11.63,188320.0,9.0799,9.0877,9.0799,9.0799,188320.0
2016-03-01 15:30:00,11.63,11.64,11.63,11.64,195180.0,9.0799,9.0877,9.0799,9.0877,195180.0
2016-03-01 15:35:00,11.64,11.66,11.64,11.65,359380.0,9.0877,9.1033,9.0877,9.0955,359380.0
2016-03-01 15:40:00,11.65,11.67,11.64,11.66,197184.0,9.0955,9.1111,9.0877,9.1033,197184.0
2016-03-01 15:45:00,11.66,11.67,11.63,11.64,549148.0,9.1033,9.1111,9.0799,9.0877,549148.0
2016-03-01 15:50:00,11.64,11.65,11.63,11.65,386420.0,9.0877,9.0955,9.0799,9.0955,386420.0
2016-03-01 15:55:00,11.65,11.68,11.63,11.68,823652.0,9.0955,9.1189,9.0799,9.1189,823652.0
2016-03-02 09:30:00,11.68,11.72,11.65,11.68,168404.0,9.1189,9.1501,9.0955,9.1189,168404.0
2016-03-02 09:35:00,11.68,11.72,11.62,11.65,285456.0,9.1189,9.1501,9.0721,9.0955,285456.0
2016-03-02 09:40:00,11.65,11.69,11.63,11.64,209416.0,9.0955,9.1267,9.0799,9.0877,209416.0
2016-03-02 09:45:00,11.64,11.65,11.62,11.64,318764.0,9.0877,9.0955,9.0721,9.0877,318764.0
2016-03-02 09:50:00,11.64,11.65,11.6,11.6,73688.0,9.0877,9.0955,9.0565,9.0565,73688.0
2016-03-02 09:55:00,11.6,11.6,11.55,11.55,133924.0,9.0565,9.0565,9.0174,9.0174,133924.0
2016-03-02 10:00:00,11.55,11.59,11.55,11.56,114020.0,9.0174,9.0487,9.0174,9.0252,114020.0
2016-03-02 10:05:00,11.56,11.6,11.56,11.57,381820.0,9.0252,9.0565,9.0252,9.033,381820.0
2016-03-02 10:10:00,11.56,11.58,11.54,11.58,111316.0,9.0252,9.0408,9.0096,9.0408,111316.0
2016-03-02 10:15:00,11.57,11.62,11.57,11.6,340900.0,9.033,9.0721,9.033,9.0565,340900.0
2016-03-02 10:20:00,11.6,11.6,11.57,11.57,52532.0,9.0565,9.0565,9.033,9.033,52532.0
2016-03-02 10:25:00,11.57,11.57,11.56,11.56,19752.0,9.033,9.033,9.0252,9.0252,19752.0
2016-03-02 10:30:00,11.56,11.56,11.53,11.53,191896.0,9.0252,9.0252,9.0018,9.0018,191896.0
2016-03-02 10:35:00,11.53,11.55,11.53,11.53,93820.0,9.0018,9.0174,9.0018,9.0018,93820.0
2016-03-02 10:40:00,11.53,11.54,11.51,11.53,111476.0,9.0018,9.0096,8.9862,9.0018,111476.0
2016-03-02 10:45:00,11.52,11.53,11.51,11.53,97068.0,8.994,9.0018,8.9862,9.0018,97068.0
2016-03-02 10:50:00,11.52,11.53,11.51,11.52,130344.0,8.994,9.0018,8.9862,8.994,130344.0
2016-03-02 10:55:00,11.52,11.55,11.52,11.54,260304.0,8.994,9.0174,8.994,9.0096,260304.0
2016-03-02 11:00:00,11.54,11.57,11.54,11.56,143056.0,9.0096,9.033,9.0096,9.0252,143056.0
2016-03-02 11:05:00,11.57,11.59,11.57,11.57,150240.0,9.033,9.0487,9.033,9.033,150240.0
2016-03-02 11:10:00,11.58,11.59,11.57,11.59,162912.0,9.0408,9.0487,9.033,9.0487,162912.0
2016-03-02 11:15:00,11.59,11.62,11.59,11.6,122984.0,9.0487,9.0721,9.0487,9.0565,122984.0
2016-03-02 11:20:00,11.6,11.6,11.59,11.59,111352.0,9.0565,9.0565,9.0487,9.0487,111352.0
2016-03-02 11:25:00,11.58,11.59,11.56,11.56,139152.0,9.0408,9.0487,9.0252,9.0252,139152.0
2016-03-02 11:30:00,11.56,11.57,11.55,11.55,165640.0,9.0252,9.033,9.0174,9.0174,165640.0
2016-03-02 11:35:00,11.55,11.56,11.54,11.55,52628.0,9.0174,9.0252,9.0096,9.0174,52628.0
2016-03-02 11:40:00,11.55,11.55,11.54,11.54,200900.0,9.0174,9.0174,9.0096,9.0096,200900.0
2016-03-02 11:45:00,11.55,11.55,11.51,11.53,101180.0,9.0174,9.0174,8.9862,9.0018,101180.0
2016-03-02 11:50:00,11.53,11.53,11.51,11.52,39124.0,9.0018,9.0018,8.9862,8.994,39124.0
2016-03-02 11:55:00,11.52,11.54,11.51,11.52,122864.0,8.994,9.0096,8.9862,8.994,122864.0
2016-03-02 12:00:00,11.52,11.53,11.51,11.53,49444.0,8.994,9.0018,8.9862,9.0018,49444.0
2016-03-02 12:05:00,11.53,11.53,11.52,11.52,55260.0,9.0018,9.0018,8.994,8.994,55260.0
2016-03-02 12:10:00,11.52,11.52,11.51,11.51,51748.0,8.994,8.994,8.9862,8.9862,51748.0
2016-03-02 12:15:00,11.52,11.53,11.51,11.53,102164.0,8.994,9.0018,8.9862,9.0018,102164.0
2016-03-02 12:20:00,11.53,11.54,11.52,11.53,30320.0,9.0018,9.0096,8.994,9.0018,30320.0
2016-03-02 12:25:00,11.53,11.53,11.53,11.53,70508.0,9.0018,9.0018,9.0018,9.0018,70508.0
2016-03-02 12:30:00,11.53,11.53,11.52,11.53,78880.0,9.0018,9.0018,8.994,9.0018,78880.0
2016-03-02 12:35:00,11.53,11.55,11.52,11.55,109212.0,9.0018,9.0174,8.994,9.0174,109212.0
2016-03-02 12:40:00,11.56,11.56,11.55,11.56,183512.0,9.0252,9.0252,9.0174,9.0252,183512.0
2016-03-02 12:45:00,11.56,11.58,11.56,11.57,196244.0,9.0252,9.0408,9.0252,9.033,196244.0
2016-03-02 12:50:00,11.57,11.57,11.56,11.57,85928.0,9.033,9.033,9.0252,9.033,85928.0
2016-03-02 12:55:00,11.57,11.59,11.57,11.59,42416.0,9.033,9.0487,9.033,9.0487,42416.0
2016-03-02 13:00:00,11.58,11.59,11.57,11.57,55544.0,9.0408,9.0487,9.033,9.033,55544.0
2016-03-02 13:05:00,11.57,11.59,11.56,11.57,57612.0,9.033,9.0487,9.0252,9.033,57612.0
2016-03-02 13:10:00,11.58,11.59,11.56,11.58,113752.0,9.0408,9.0487,9.0252,9.0408,113752.0
2016-03-02 13:15:00,11.58,11.59,11.58,11.59,116392.0,9.0408,9.0487,9.0408,9.0487,116392.0
2016-03-02 13:20:00,11.6,11.6,11.58,11.58,149564.0,9.0565,9.0565,9.0408,9.0408,149564.0
2016-03-02 13:25:00,11.59,11.6,11.57,11.58,158436.0,9.0487,9.0565,9.033,9.0408,158436.0
2016-03-02 13:30:00,11.57,11.58,11.56,11.57,30940.0,9.033,9.0408,9.0252,9.033,30940.0
2016-03-02 13:35:00,11.57,11.57,11.56,11.57,41600.0,9.033,9.033,9.0252,9.033,41600.0
2016-03-02 13:40:00,11.57,11.58,11.56,11.57,61920.0,9.033,9.0408,9.0252,9.033,61920.0
2016-03-02 13:45:00,11.58,11.59,11.58,11.59,27260.0,9.0408,9.0487,9.0408,9.0487,27260.0
2016-03-02 13:50:00,11.58,11.59,11.57,11.58,69052.0,9.0408,9.0487,9.033,9.0408,69052.0
2016-03-02 13:55:00,11.58,11.58,11.56,11.57,34072.0,9.0408,9.0408,9.0252,9.033,34072.0
2016-03-02 14:00:00,11.58,11.58,11.56,11.56,43532.0,9.0408,9.0408,9.0252,9.0252,43532.0
2016-03-02 14:05:00,11.57,11.58,11.56,11.57,146492.0,9.033,9.0408,9.0252,9.033,146492.0
2016-03-02 14:10:00,11.57,11.58,11.57,11.58,146516.0,9.033,9.0408,9.033,9.0408,146516.0
2016-03-02 14:15:00,11.58,11.59,11.56,11.56,250340.0,9.0408,9.0487,9.0252,9.0252,250340.0
2016-03-02 14:20:00,11.56,11.56,11.55,11.56,57372.0,9.0252,9.0252,9.0174,9.0252,57372.0
2016-03-02 14:25:00,11.56,11.59,11.56,11.57,59560.0,9.0252,9.0487,9.0252,9.033,59560.0
2016-03-02 14:30:00,11.56,11.6,11.56,11.6,515188.0,9.0252,9.0565,9.0252,9.0565,515188.0
2016-03-02 14:35:00,11.6,11.6,11.57,11.57,92128.0,9.0565,9.0565,9.033,9.033,92128.0
2016-03-02 14:40:00,11.57,11.59,11.56,11.57,99884.0,9.033,9.0487,9.0252,9.033,99884.0
2016-03-02 14:45:00,11.57,11.59,11.56,11.59,91272.0,9.033,9.0487,9.0252,9.0487,91272.0
2016-03-02 14:50:00,11.59,11.61,11.58,11.6,70256.0,9.0487,9.0643,9.0408,9.0565,70256.0
2016-03-02 14:55:00,11.6,11.61,11.57,11.57,151356.0,9.0565,9.0643,9.033,9.033,151356.0
2016-03-02 15:00:00,11.58,11.58,11.57,11.58,162964.0,9.0408,9.0408,9.033,9.0408,162964.0
2016-03-02 15:05:00,11.58,11.59,11.56,11.57,590460.0,9.0408,9.0487,9.0252,9.033,590460.0
2016-03-02 15:10:00,11.57,11.58,11.56,11.57,146692.0,9.033,9.0408,9.0252,9.033,146692.0
2016-03-02 15:15:00,11.57,11.58,11.55,11.55,63344.0,9.033,9.0408,9.0174,9.0174,63344.0
2016-03-02 15:20:00,11.55,11.58,11.55,11.57,175960.0,9.0174,9.0408,9.0174,9.033,175960.0
2016-03-02 15:25:00,11.58,11.58,11.56,11.56,133852.0,9.0408,9.0408,9.0252,9.0252,133852.0
2016-03-02 15:30:00,11.56,11.58,11.55,11.58,135676.0,9.0252,9.0408,9.0174,9.0408,135676.0
2016-03-02 15:35:00,11.57,11.59,11.57,11.59,211544.0,9.033,9.0487,9.033,9.0487,211544.0
2016-03-02 15:40:00,11.59,11.62,11.59,11.62,223288.0,9.0487,9.0721,9.0487,9.0721,223288.0
2016-03-02 15:45:00,11.62,11.62,11.61,11.62,108104.0,9.0721,9.0721,9.0643,9.0721,108104.0
2016-03-02 15:50:00,11.62,11.62,11.6,11.61,133108.0,9.0721,9.0721,9.0565,9.0643,133108.0
2016-03-02 15:55:00,11.61,11.63,11.6,11.63,381552.0,9.0643,9.0799,9.0565,9.0799,381552.0
2016-03-03 09:30:00,11.59,11.65,11.57,11.59,253696.0,9.0487,9.0955,9.033,9.0487,253696.0
2016-03-03 09:35:00,11.61,11.65,11.59,11.63,223400.0,9.0643,9.0955,9.0487,9.0799,223400.0
2016-03-03 09:40:00,11.63,11.66,11.61,11.62,59072.0,9.0799,9.1033,9.0643,9.0721,59072.0
2016-03-03 09:45:00,11.61,11.62,11.58,11.58,63896.0,9.0643,9.0721,9.0408,9.0408,63896.0
2016-03-03 09:50:00,11.58,11.59,11.55,11.56,84076.0,9.0408,9.0487,9.0174,9.0252,84076.0
2016-03-03 09:55:00,11.55,11.6,11.54,11.59,58364.0,9.0174,9.0565,9.0096,9.0487,58364.0
2016-03-03 10:00:00,11.6,11.6,11.57,11.6,85832.0,9.0565,9.0565,9.033,9.0565,85832.0
2016-03-03 10:05:00,11.6,11.64,11.6,11.62,144272.0,9.0565,9.0877,9.0565,9.0721,144272.0
2016-03-03 10:10:00,11.62,11.65,11.62,11.64,133288.0,9.0721,9.0955,9.0721,9.0877,133288.0
2016-03-03 10:15:00,11.64,11.67,11.63,11.66,139400.0,9.0877,9.1111,9.0799,9.1033,139400.0
2016-03-03 10:20:00,11.66,11.72,11.66,11.71,149780.0,9.1033,9.1501,9.1033,9.1423,149780.0
2016-03-03 10:25:00,11.71,11.72,11.69,11.71,74400.0,9.1423,9.1501,9.1267,9.1423,74400.0
2016-03-03 10:30:00,11.71,11.73,11.7,11.72,65348.0,9.1423,9.158,9.1345,9.1501,65348.0
2016-03-03 10:35:00,11.72,11.74,11.72,11.74,113944.0,9.1501,9.1658,9.1501,9.1658,113944.0
2016-03-03 10:40:00,11.74,11.76,11.72,11.74,211360.0,9.1658,9.1814,9.1501,9.1658,211360.0
2016-03-03 10:45:00,11.73,11.77,11.73,11.76,97400.0,9.158,9.1892,9.158,9.1814,97400.0
2016-03-03 10:50:00,11.76,11.79,11.76,11.78,121052.0,9.1814,9.2048,9.1814,9.197,121052.0
2016-03-03 10:55:00,11.78,11.79,11.77,11.78,122636.0,9.197,9.2048,9.1892,9.197,122636.0
2016-03-03 11:00:00,11.78,11.78,11.76,11.76,61020.0,9.197,9.197,9.1814,9.1814,61020.0
2016-03-03 11:05:00,11.76,11.76,11.74,11.74,67096.0,9.1814,9.1814,9.1658,9.1658,67096.0
2016-03-03 11:10:00,11.74,11.74,11.72,11.73,73524.0,9.1658,9.1658,9.1501,9.158,73524.0
2016-03-03 11:15:00,11.73,11.74,11.73,11.73,27708.0,9.158,9.1658,9.158,9.158,27708.0
2016-03-03 11:20:00,11.73,11.73,11.7,11.7,39432.0,9.158,9.158,9.1345,9.1345,39432.0
2016-03-03 11:25:00,11.7,11.7,11.66,11.66,48812.0,9.1345,9.1345,9.1033,9.1033,48812.0
2016-03-03 11:30:00,11.66,11.67,11.65,11.65,52756.0,9.1033,9.1111,9.0955,9.0955,52756.0
2016-03-03 11:35:00,11.65,11.65,11.63,11.63,35216.0,9.0955,9.0955,9.0799,9.0799,35216.0
2016-03-03 11:40:00,11.64,11.67,11.63,11.67,106108.0,9.0877,9.1111,9.0799,9.1111,106108.0
2016-03-03 11:45:00,11.67,11.68,11.66,11.68,30868.0,9.1111,9.1189,9.1033,9.1189,30868.0
2016-03-03 11:50:00,11.68,11.68,11.67,11.68,64052.0,9.1189,9.1189,9.1111,9.1189,64052.0
2016-03-03 11:55:00,11.67,11.68,11.66,11.68,155144.0,9.1111,9.1189,9.1033,9.1189,155144.0
2016-03-03 12:00:00,11.68,11.7,11.68,11.69,67544.0,9.1189,9.1345,9.1189,9.1267,67544.0
2016-03-03 12:05:00,11.69,11.7,11.68,11.7,56252.0,9.1267,9.1345,9.1189,9.1345,56252.0
2016-03-03 12:10:00,11.7,11.71,11.7,11.7,101768.0,9.1345,9.1423,9.1345,9.1345,101768.0
2016-03-03 12:15:00,11.7,11.71,11.7,11.7,89328.0,9.1345,9.1423,9.1345,9.1345,89328.0
2016-03-03 12:20:00,11.7,11.7,11.69,11.7,87892.0,9.1345,9.1345,9.1267,9.1345,87892.0
2016-03-03 12:25:00,11.7,11.71,11.69,11.7,201384.0,9.1345,9.1423,9.1267,9.1345,201384.0
2016-03-03 12:30:00,11.7,11.72,11.7,11.71,28596.0,9.1345,9.1501,9.1345,9.1423,28596.0
2016-03-03 12:35:00,11.71,11.73,11.7,11.72,211300.0,9.1423,9.158,9.1345,9.1501,211300.0
2016-03-03 12:40:00,11.72,11.73,11.71,11.71,205588.0,9.1501,9.158,9.1423,9.1423,205588.0
2016-03-03 12:45:00,11.71,11.72,11.69,11.69,45080.0,9.1423,9.1501,9.1267,9.1267,45080.0
2016-03-03 12:50:00,11.69,11.71,11.68,11.71,66536.0,9.1267,9.1423,9.1189,9.1423,66536.0
2016-03-03 12:55:00,11.72,11.72,11.7,11.71,69400.0,9.1501,9.1501,9.1345,9.1423,69400.0
2016-03-03 13:00:00,11.7,11.71,11.7,11.71,24572.0,9.1345,9.1423,9.1345,9.1423,24572.0
2016-03-03 13:05:00,11.71,11.71,11.7,11.71,36892.0,9.1423,9.1423,9.1345,9.1423,36892.0
2016-03-03 13:10:00,11.72,11.72,11.71,11.72,144304.0,9.1501,9.1501,9.1423,9.1501,144304.0
2016-03-03 13:15:00,11.72,11.72,11.7,11.71,44148.0,9.1501,9.1501,9.1345,9.1423,44148.0
2016-03-03 13:20:00,11.71,11.71,11.69,11.7,40524.0,9.1423,9.1423,9.1267,9.1345,40524.0
2016-03-03 13:25:00,11.69,11.71,11.69,11.7,50940.0,9.1267,9.1423,9.1267,9.1345,50940.0
2016-03-03 13:30:00,11.7,11.72,11.7,11.71,39656.0,9.1345,9.1501,9.1345,9.1423,39656.0
2016-03-03 13:35:00,11.71,11.72,11.71,11.71,18400.0,9.1423,9.1501,9.1423,9.1423,18400.0
2016-03-03 13:40:00,11.71,11.71,11.69,11.7,36196.0,9.1423,9.1423,9.1267,9.1345,36196.0
2016-03-03 13:45:00,11.7,11.71,11.7,11.71,63544.0,9.1345,9.1423,9.1345,9.1423,63544.0
2016-03-03 13:50:00,11.71,11.72,11.7,11.7,184176.0,9.1423,9.1501,9.1345,9.1345,184176.0
2016-03-03 13:55:00,11.7,11.7,11.69,11.7,41624.0,9.1345,9.1345,9.1267,9.1345,41624.0
2016-03-03 14:00:00,11.7,11.7,11.7,11.7,45776.0,9.1345,9.1345,9.1345,9.1345,45776.0
2016-03-03 14:05:00,11.7,11.7,11.7,11.7,46368.0,9.1345,9.1345,9.1345,9.1345,46368.0
2016-03-03 14:10:00,11.7,11.7,11.7,11.7,53400.0,9.1345,9.1345,9.1345,9.1345,53400.0
2016-03-03 14:15:00,11.7,11.7,11.7,11.7,56644.0,9.1345,9.1345,9.1345,9.1345,56644.0
2016-03-03 14:20:00,11.7,11.71,11.7,11.7,111812.0,9.1345,9.1423,9.1345,9.1345,111812.0
2016-03-03 14:25:00,11.7,11.72,11.7,11.72,126276.0,9.1345,9.1501,9.1345,9.1501,126276.0
2016-03-03 14:30:00,11.72,11.72,11.72,11.72,38736.0,9.1501,9.1501,9.1501,9.1501,38736.0
2016-03-03 14:35:00,11.72,11.73,11.72,11.72,73828.0,9.1501,9.158,9.1501,9.1501,73828.0
2016-03-03 14:40:00,11.72,11.73,11.72,11.72,63344.0,9.1501,9.158,9.1501,9.1501,63344.0
2016-03-03 14:45:00,11.72,11.73,11.72,11.72,61572.0,9.1501,9.158,9.1501,9.1501,61572.0
2016-03-03 14:50:00,11.72,11.73,11.72,11.72,65792.0,9.1501,9.158,9.1501,9.1501,65792.0
2016-03-03 14:55:00,11.72,11.72,11.71,11.71,68456.0,9.1501,9.1501,9.1423,9.1423,68456.0
2016-03-03 15:00:00,11.71,11.71,11.7,11.71,131760.0,9.1423,9.1423,9.1345,9.1423,131760.0
2016-03-03 15:05:00,11.71,11.71,11.7,11.71,174412.0,9.1423,9.1423,9.1345,9.1423,174412.0
2016-03-03 15:10:00,11.71,11.72,11.7,11.71,149720.0,9.1423,9.1501,9.1345,9.1423,149720.0
2016-03-03 15:15:00,11.71,11.71,11.7,11.71,93940.0,9.1423,9.1423,9.1345,9.1423,93940.0
2016-03-03 15:20:00,11.71,11.71,11.7,11.7,184460.0,9.1423,9.1423,9.1345,9.1345,184460.0
2016-03-03 15:25:00,11.7,11.7,11.69,11.7,46592.0,9.1345,9.1345,9.1267,9.1345,46592.0
2016-03-03 15:30:00,11.7,11.7,11.69,11.7,144332.0,9.1345,9.1345,9.1267,9.1345,144332.0
2016-03-03 15:35:00,11.7,11.72,11.7,11.72,68308.0,9.1345,9.1501,9.1345,9.1501,68308.0
2016-03-03 15:40:00,11.72,11.73,11.71,11.72,130012.0,9.1501,9.158,9.1423,9.1501,130012.0
2016-03-03 15:45:00,11.72,11.74,11.72,11.74,71028.0,9.1501,9.1658,9.1501,9.1658,71028.0
2016-03-03 15:50:00,11.74,11.75,11.74,11.74,234620.0,9.1658,9.1736,9.1658,9.1658,234620.0
2016-03-03 15:55:00,11.74,11.75,11.74,11.75,500780.0,9.1658,9.1736,9.1658,9.1736,500780.0
2016-03-04 09:30:00,11.5,11.5,11.18,11.28,872368.0,8.9784,8.9784,8.7286,8.8066,872368.0
2016-03-04 09:35:00,11.28,11.41,11.28,11.38,690184.0,8.8066,8.9081,8.8066,8.8847,690184.0
2016-03-04 09:40:00,11.38,11.39,11.33,11.36,361080.0,8.8847,8.8925,8.8457,8.8691,361080.0
2016-03-04 09:45:00,11.35,11.41,11.35,11.38,331484.0,8.8613,8.9081,8.8613,8.8847,331484.0
2016-03-04 09:50:00,11.38,11.4,11.29,11.29,304944.0,8.8847,8.9003,8.8144,8.8144,304944.0
2016-03-04 09:55:00,11.29,11.36,11.29,11.34,359052.0,8.8144,8.8691,8.8144,8.8535,359052.0
2016-03-04 10:00:00,11.34,11.39,11.33,11.38,269640.0,8.8535,8.8925,8.8457,8.8847,269640.0
2016-03-04 10:05:00,11.38,11.42,11.37,11.41,276604.0,8.8847,8.9159,8.8769,8.9081,276604.0
2016-03-04 10:10:00,11.41,11.51,11.4,11.5,294036.0,8.9081,8.9862,8.9003,8.9784,294036.0
2016-03-04 10:15:00,11.5,11.53,11.49,11.51,266760.0,8.9784,9.0018,8.9706,8.9862,266760.0
2016-03-04 10:20:00,11.52,11.56,11.51,11.55,232916.0,8.994,9.0252,8.9862,9.0174,232916.0
2016-03-04 10:25:00,11.55,11.57,11.53,11.55,213228.0,9.0174,9.033,9.0018,9.0174,213228.0
2016-03-04 10:30:00,11.55,11.57,11.51,11.53,251804.0,9.0174,9.033,8.9862,9.0018,251804.0
2016-03-04 10:35:00,11.53,11.55,11.53,11.55,98504.0,9.0018,9.0174,9.0018,9.0174,98504.0
2016-03-04 10:40:00,11.55,11.55,11.53,11.54,116848.0,9.0174,9.0174,9.0018,9.0096,116848.0
2016-03-04 10:45:00,11.54,11.56,11.54,11.55,60176.0,9.0096,9.0252,9.0096,9.0174,60176.0
2016-03-04 10:50:00,11.55,11.56,11.54,11.56,112644.0,9.0174,9.0252,9.0096,9.0252,112644.0
2016-03-04 10:55:00,11.56,11.58,11.54,11.54,98596.0,9.0252,9.0408,9.0096,9.0096,98596.0
2016-03-04 11:00:00,11.54,11.56,11.54,11.55,69108.0,9.0096,9.0252,9.0096,9.0174,69108.0
2016-03-04 11:05:00,11.56,11.58,11.55,11.56,535684.0,9.0252,9.0408,9.0174,9.0252,535684.0
2016-03-04 11:10:00,11.56,11.6,11.56,11.59,58020.0,9.0252,9.0565,9.0252,9.0487,58020.0
2016-03-04 11:15:00,11.59,11.61,11.59,11.61,98476.0,9.0487,9.0643,9.0487,9.0643,98476.0
2016-03-04 11:20:00,11.61,11.61,11.58,11.59,110000.0,9.0643,9.0643,9.0408,9.0487,110000.0
2016-03-04 11:25:00,11.59,11.59,11.58,11.58,80144.0,9.0487,9.0487,9.0408,9.0408,80144.0
2016-03-04 11:30:00,11.58,11.6,11.58,11.6,141744.0,9.0408,9.0565,9.0408,9.0565,141744.0
2016-03-04 11:35:00,11.6,11.61,11.6,11.61,54196.0,9.0565,9.0643,9.0565,9.0643,54196.0
2016-03-04 11:40:00,11.61,11.61,11.59,11.6,86696.0,9.0643,9.0643,9.0487,9.0565,86696.0
2016-03-04 11:45:00,11.6,11.6,11.56,11.56,374484.0,9.0565,9.0565,9.0252,9.0252,374484.0
2016-03-04 11:50:00,11.56,11.56,11.55,11.56,110556.0,9.0252,9.0252,9.0174,9.0252,110556.0
2016-03-04 11:55:00,11.56,11.56,11.54,11.55,118168.0,9.0252,9.0252,9.0096,9.0174,118168.0
2016-03-04 12:00:00,11.55,11.57,11.55,11.56,165616.0,9.0174,9.033,9.0174,9.0252,165616.0
2016-03-04 12:05:00,11.56,11.59,11.56,11.58,143788.0,9.0252,9.0487,9.0252,9.0408,143788.0
2016-03-04 12:10:00,11.59,11.6,11.58,11.58,123588.0,9.0487,9.0565,9.0408,9.0408,123588.0
2016-03-04 12:15:00,11.58,11.58,11.57,11.57,60176.0,9.0408,9.0408,9.033,9.033,60176.0
2016-03-04 12:20:00,11.58,11.58,11.55,11.55,83964.0,9.0408,9.0408,9.0174,9.0174,83964.0
2016-03-04 12:25:00,11.55,11.56,11.54,11.56,104772.0,9.0174,9.0252,9.0096,9.0252,104772.0
2016-03-04 12:30:00,11.56,11.58,11.56,11.56,63440.0,9.0252,9.0408,9.0252,9.0252,63440.0
2016-03-04 12:35:00,11.56,11.57,11.55,11.55,108592.0,9.0252,9.033,9.0174,9.0174,108592.0
2016-03-04 12:40:00,11.55,11.55,11.54,11.55,59392.0,9.0174,9.0174,9.0096,9.0174,59392.0
2016-03-04 12:45:00,11.55,11.56,11.55,11.56,70460.0,9.0174,9.0252,9.0174,9.0252,70460.0
2016-03-04 12:50:00,11.56,11.61,11.56,11.59,239116.0,9.0252,9.0643,9.0252,9.0487,239116.0
2016-03-04 12:55:00,11.6,11.6,11.57,11.57,186316.0,9.0565,9.0565,9.033,9.033,186316.0
2016-03-04 13:00:00,11.58,11.58,11.56,11.57,108156.0,9.0408,9.0408,9.0252,9.033,108156.0
2016-03-04 13:05:00,11.57,11.57,11.55,11.55,62668.0,9.033,9.033,9.0174,9.0174,62668.0
2016-03-04 13:10:00,11.55,11.57,11.55,11.57,93096.0,9.0174,9.033,9.0174,9.033,93096.0
2016-03-04 13:15:00,11.57,11.6,11.57,11.6,89000.0,9.033,9.0565,9.033,9.0565,89000.0
2016-03-04 13:20:00,11.6,11.65,11.6,11.65,152792.0,9.0565,9.0955,9.0565,9.0955,152792.0
2016-03-04 13:25:00,11.65,11.65,11.59,11.6,122112.0,9.0955,9.0955,9.0487,9.0565,122112.0
2016-03-04 13:30:00,11.6,11.61,11.59,11.6,58784.0,9.0565,9.0643,9.0487,9.0565,58784.0
2016-03-04 13:35:00,11.6,11.6,11.59,11.59,151580.0,9.0565,9.0565,9.0487,9.0487,151580.0
2016-03-04 13:40:00,11.59,11.6,11.59,11.6,73544.0,9.0487,9.0565,9.0487,9.0565,73544.0
2016-03-04 13:45:00,11.6,11.6,11.6,11.6,91828.0,9.0565,9.0565,9.0565,9.0565,91828.0
2016-03-04 13:50:00,11.6,11.6,11.59,11.59,134028.0,9.0565,9.0565,9.0487,9.0487,134028.0
2016-03-04 13:55:00,11.59,11.61,11.59,11.6,72932.0,9.0487,9.0643,9.0487,9.0565,72932.0
2016-03-04 14:00:00,11.6,11.61,11.6,11.61,61172.0,9.0565,9.0643,9.0565,9.0643,61172.0
2016-03-04 14:05:00,11.62,11.62,11.59,11.59,104024.0,9.0721,9.0721,9.0487,9.0487,104024.0
2016-03-04 14:10:00,11.59,11.59,11.55,11.56,225068.0,9.0487,9.0487,9.0174,9.0252,225068.0
2016-03-04 14:15:00,11.56,11.58,11.55,11.56,111136.0,9.0252,9.0408,9.0174,9.0252,111136.0
2016-03-04 14:20:00,11.56,11.57,11.55,11.56,102556.0,9.0252,9.033,9.0174,9.0252,102556.0
2016-03-04 14:25:00,11.55,11.56,11.54,11.55,104328.0,9.0174,9.0252,9.0096,9.0174,104328.0
2016-03-04 14:30:00,11.55,11.58,11.55,11.56,111584.0,9.0174,9.0408,9.0174,9.0252,111584.0
2016-03-04 14:35:00,11.56,11.56,11.56,11.56,72012.0,9.0252,9.0252,9.0252,9.0252,72012.0
2016-03-04 14:40:00,11.56,11.56,11.54,11.56,67416.0,9.0252,9.0252,9.0096,9.0252,67416.0
2016-03-04 14:45:00,11.56,11.56,11.54,11.56,104796.0,9.0252,9.0252,9.0096,9.0252,104796.0
2016-03-04 14:50:00,11.56,11.56,11.54,11.54,167944.0,9.0252,9.0252,9.0096,9.0096,167944.0
2016-03-04 14:55:00,11.54,11.57,11.53,11.57,72916.0,9.0096,9.033,9.0018,9.033,72916.0
2016-03-04 15:00:00,11.57,11.57,11.54,11.55,168816.0,9.033,9.033,9.0096,9.0174,168816.0
2016-03-04 15:05:00,11.55,11.59,11.55,11.59,109604.0,9.0174,9.0487,9.0174,9.0487,109604.0
2016-03-04 15:10:00,11.59,11.6,11.57,11.58,117284.0,9.0487,9.0565,9.033,9.0408,117284.0
2016-03-04 15:15:00,11.58,11.62,11.58,11.62,125716.0,9.0408,9.0721,9.0408,9.0721,125716.0
2016-03-04 15:20:00,11.62,11.62,11.6,11.61,181052.0,9.0721,9.0721,9.0565,9.0643,181052.0
2016-03-04 15:25:00,11.61,11.63,11.61,11.63,111376.0,9.0643,9.0799,9.0643,9.0799,111376.0
2016-03-04 15:30:00,11.63,11.63,11.61,11.61,197964.0,9.0799,9.0799,9.0643,9.0643,197964.0
2016-03-04 15:35:00,11.61,11.62,11.61,11.62,166796.0,9.0643,9.0721,9.0643,9.0721,166796.0
2016-03-04 15:40:00,11.62,11.63,11.61,11.61,323684.0,9.0721,9.0799,9.0643,9.0643,323684.0
2016-03-04 15:45:00,11.61,11.61,11.6,11.61,299596.0,9.0643,9.0643,9.0565,9.0643,299596.0
2016-03-04 15:50:00,11.61,11.61,11.59,11.59,364008.0,9.0643,9.0643,9.0487,9.0487,364008.0
2016-03-04 15:55:00,11.59,11.59,11.55,11.55,1191348.0,9.0487,9.0487,9.0174,9.0174,1191348.0
2016-03-07 09:30:00,11.49,11.55,11.46,11.54,199000.0,8.9706,9.0174,8.9472,9.0096,199000.0
2016-03-07 09:35:00,11.55,11.62,11.54,11.56,149540.0,9.0174,9.0721,9.0096,9.0252,149540.0
2016-03-07 09:40:00,11.56,11.58,11.53,11.54,113468.0,9.0252,9.0408,9.0018,9.0096,113468.0
2016-03-07 09:45:00,11.54,11.57,11.54,11.55,192180.0,9.0096,9.033,9.0096,9.0174,192180.0
2016-03-07 09:50:00,11.55,11.56,11.51,11.52,141608.0,9.0174,9.0252,8.9862,8.994,141608.0
2016-03-07 09:55:00,11.52,11.52,11.5,11.52,71056.0,8.994,8.994,8.9784,8.994,71056.0
2016-03-07 10:00:00,11.52,11.58,11.51,11.57,171312.0,8.994,9.0408,8.9862,9.033,171312.0
2016-03-07 10:05:00,11.58,11.61,11.57,11.61,61684.0,9.0408,9.0643,9.033,9.0643,61684.0
2016-03-07 10:10:00,11.61,11.65,11.61,11.63,74892.0,9.0643,9.0955,9.0643,9.0799,74892.0
2016-03-07 10:15:00,11.63,11.68,11.62,11.67,52136.0,9.0799,9.1189,9.0721,9.1111,52136.0
2016-03-07 10:20:00,11.67,11.69,11.64,11.69,196156.0,9.1111,9.1267,9.0877,9.1267,196156.0
2016-03-07 10:25:00,11.69,11.71,11.65,11.67,50880.0,9.1267,9.1423,9.0955,9.1111,50880.0
2016-03-07 10:30:00,11.67,11.69,11.62,11.63,116868.0,9.1111,9.1267,9.0721,9.0799,116868.0
2016-03-07 10:35:00,11.63,11.66,11.63,11.64,64400.0,9.0799,9.1033,9.0799,9.0877,64400.0
2016-03-07 10:40:00,11.64,11.65,11.62,11.62,157764.0,9.0877,9.0955,9.0721,9.0721,157764.0
2016-03-07 10:45:00,11.63,11.65,11.62,11.63,65948.0,9.0799,9.0955,9.0721,9.0799,65948.0
2016-03-07 10:50:00,11.63,11.63,11.62,11.63,55016.0,9.0799,9.0799,9.0721,9.0799,55016.0
2016-03-07 10:55:00,11.63,11.64,11.61,11.61,224572.0,9.0799,9.0877,9.0643,9.0643,224572.0
2016-03-07 11:00:00,11.61,11.65,11.61,11.63,85952.0,9.0643,9.0955,9.0643,9.0799,85952.0
2016-03-07 11:05:00,11.62,11.64,11.62,11.64,72668.0,9.0721,9.0877,9.0721,9.0877,72668.0
2016-03-07 11:10:00,11.64,11.65,11.62,11.64,143264.0,9.0877,9.0955,9.0721,9.0877,143264.0
2016-03-07 11:15:00,11.64,11.65,11.6,11.61,117316.0,9.0877,9.0955,9.0565,9.0643,117316.0
2016-03-07 11:20:00,11.61,11.65,11.61,11.65,79916.0,9.0643,9.0955,9.0643,9.0955,79916.0
2016-03-07 11:25:00,11.65,11.65,11.62,11.62,67332.0,9.0955,9.0955,9.0721,9.0721,67332.0
2016-03-07 11:30:00,11.62,11.64,11.62,11.64,70252.0,9.0721,9.0877,9.0721,9.0877,70252.0
2016-03-07 11:35:00,11.64,11.65,11.63,11.63,127384.0,9.0877,9.0955,9.0799,9.0799,127384.0
2016-03-07 11:40:00,11.63,11.66,11.63,11.63,267624.0,9.0799,9.1033,9.0799,9.0799,267624.0
2016-03-07 11:45:00,11.63,11.66,11.63,11.65,90020.0,9.0799,9.1033,9.0799,9.0955,90020.0
2016-03-07 11:50:00,11.65,11.65,11.63,11.63,51052.0,9.0955,9.0955,9.0799,9.0799,51052.0
2016-03-07 11:55:00,11.63,11.64,11.63,11.63,41956.0,9.0799,9.0877,9.0799,9.0799,41956.0
2016-03-07 12:00:00,11.63,11.65,11.63,11.63,30080.0,9.0799,9.0955,9.0799,9.0799,30080.0
2016-03-07 12:05:00,11.63,11.65,11.63,11.65,35436.0,9.0799,9.0955,9.0799,9.0955,35436.0
2016-03-07 12:10:00,11.65,11.66,11.63,11.63,64744.0,9.0955,9.1033,9.0799,9.0799,64744.0
2016-03-07 12:15:00,11.63,11.65,11.63,11.64,116200.0,9.0799,9.0955,9.0799,9.0877,116200.0
2016-03-07 12:20:00,11.65,11.66,11.65,11.66,38824.0,9.0955,9.1033,9.0955,9.1033,38824.0
2016-03-07 12:25:00,11.66,11.68,11.66,11.67,462416.0,9.1033,9.1189,9.1033,9.1111,462416.0
2016-03-07 12:30:00,11.67,11.71,11.67,11.71,54880.0,9.1111,9.1423,9.1111,9.1423,54880.0
2016-03-07 12:35:00,11.72,11.72,11.69,11.7,39088.0,9.1501,9.1501,9.1267,9.1345,39088.0
2016-03-07 12:40:00,11.7,11.71,11.7,11.7,55308.0,9.1345,9.1423,9.1345,9.1345,55308.0
2016-03-07 12:45:00,11.7,11.7,11.66,11.67,72728.0,9.1345,9.1345,9.1033,9.1111,72728.0
2016-03-07 12:50:00,11.67,11.68,11.67,11.68,26888.0,9.1111,9.1189,9.1111,9.1189,26888.0
2016-03-07 12:55:00,11.68,11.7,11.68,11.7,39628.0,9.1189,9.1345,9.1189,9.1345,39628.0
2016-03-07 13:00:00,11.7,11.7,11.66,11.66,113928.0,9.1345,9.1345,9.1033,9.1033,113928.0
2016-03-07 13:05:00,11.66,11.67,11.66,11.66,34168.0,9.1033,9.1111,9.1033,9.1033,34168.0
2016-03-07 13:10:00,11.66,11.68,11.66,11.67,22000.0,9.1033,9.1189,9.1033,9.1111,22000.0
2016-03-07 13:15:00,11.67,11.67,11.63,11.66,91336.0,9.1111,9.1111,9.0799,9.1033,91336.0
2016-03-07 13:20:00,11.66,11.66,11.64,11.65,57460.0,9.1033,9.1033,9.0877,9.0955,57460.0
2016-03-07 13:25:00,11.65,11.67,11.65,11.67,40348.0,9.0955,9.1111,9.0955,9.1111,40348.0
2016-03-07 13:30:00,11.67,11.67,11.61,11.62,145460.0,9.1111,9.1111,9.0643,9.0721,145460.0
2016-03-07 13:35:00,11.62,11.64,11.62,11.63,74956.0,9.0721,9.0877,9.0721,9.0799,74956.0
2016-03-07 13:40:00,11.63,11.63,11.62,11.63,64732.0,9.0799,9.0799,9.0721,9.0799,64732.0
2016-03-07 13:45:00,11.63,11.65,11.63,11.65,53204.0,9.0799,9.0955,9.0799,9.0955,53204.0
2016-03-07 13:50:00,11.65,11.66,11.65,11.65,47528.0,9.0955,9.1033,9.0955,9.0955,47528.0
2016-03-07 13:55:00,11.65,11.65,11.63,11.64,76096.0,9.0955,9.0955,9.0799,9.0877,76096.0
2016-03-07 14:00:00,11.63,11.63,11.62,11.62,156428.0,9.0799,9.0799,9.0721,9.0721,156428.0
2016-03-07 14:05:00,11.62,11.64,11.62,11.64,117004.0,9.0721,9.0877,9.0721,9.0877,117004.0
2016-03-07 14:10:00,11.64,11.67,11.64,11.66,64276.0,9.0877,9.1111,9.0877,9.1033,64276.0
2016-03-07 14:15:00,11.66,11.66,11.64,11.65,68000.0,9.1033,9.1033,9.0877,9.0955,68000.0
2016-03-07 14:20:00,11.65,11.66,11.64,11.65,123876.0,9.0955,9.1033,9.0877,9.0955,123876.0
2016-03-07 14:25:00,11.65,11.65,11.63,11.63,122068.0,9.0955,9.0955,9.0799,9.0799,122068.0
2016-03-07 14:30:00,11.63,11.63,11.61,11.61,102116.0,9.0799,9.0799,9.0643,9.0643,102116.0
2016-03-07 14:35:00,11.61,11.62,11.59,11.62,56128.0,9.0643,9.0721,9.0487,9.0721,56128.0
2016-03-07 14:40:00,11.62,11.63,11.61,11.62,54604.0,9.0721,9.0799,9.0643,9.0721,54604.0
2016-03-07 14:45:00,11.62,11.63,11.61,11.63,64644.0,9.0721,9.0799,9.0643,9.0799,64644.0
2016-03-07 14:50:00,11.63,11.63,11.62,11.63,75096.0,9.0799,9.0799,9.0721,9.0799,75096.0
2016-03-07 14:55:00,11.63,11.64,11.63,11.63,54228.0,9.0799,9.0877,9.0799,9.0799,54228.0
2016-03-07 15:00:00,11.63,11.63,11.62,11.62,70208.0,9.0799,9.0799,9.0721,9.0721,70208.0
2016-03-07 15:05:00,11.62,11.63,11.61,11.63,108760.0,9.0721,9.0799,9.0643,9.0799,108760.0
2016-03-07 15:10:00,11.63,11.64,11.63,11.63,114300.0,9.0799,9.0877,9.0799,9.0799,114300.0
2016-03-07 15:15:00,11.63,11.63,11.62,11.62,203740.0,9.0799,9.0799,9.0721,9.0721,203740.0
2016-03-07 15:20:00,11.63,11.63,11.62,11.62,99404.0,9.0799,9.0799,9.0721,9.0721,99404.0
2016-03-07 15:25:00,11.62,11.64,11.62,11.63,96968.0,9.0721,9.0877,9.0721,9.0799,96968.0
2016-03-07 15:30:00,11.63,11.63,11.62,11.63,87036.0,9.0799,9.0799,9.0721,9.0799,87036.0
2016-03-07 15:35:00,11.63,11.63,11.62,11.62,185336.0,9.0799,9.0799,9.0721,9.0721,185336.0
2016-03-07 15:40:00,11.63,11.63,11.6,11.6,170448.0,9.0799,9.0799,9.0565,9.0565,170448.0
2016-03-07 15:45:00,11.61,11.61,11.59,11.59,140376.0,9.0643,9.0643,9.0487,9.0487,140376.0
2016-03-07 15:50:00,11.59,11.61,11.59,11.6,268028.0,9.0487,9.0643,9.0487,9.0565,268028.0
2016-03-07 15:55:00,11.6,11.61,11.58,11.58,927596.0,9.0565,9.0643,9.0408,9.0408,927596.0
2016-03-08 09:30:00,11.57,11.57,11.46,11.53,160080.0,9.033,9.033,8.9472,9.0018,160080.0
2016-03-08 09:35:00,11.53,11.56,11.52,11.52,63468.0,9.0018,9.0252,8.994,8.994,63468.0
2016-03-08 09:40:00,11.53,11.55,11.43,11.43,79848.0,9.0018,9.0174,8.9237,8.9237,79848.0
2016-03-08 09:45:00,11.43,11.51,11.43,11.5,76600.0,8.9237,8.9862,8.9237,8.9784,76600.0
2016-03-08 09:50:00,11.5,11.51,11.49,11.49,71236.0,8.9784,8.9862,8.9706,8.9706,71236.0
2016-03-08 09:55:00,11.49,11.49,11.41,11.42,148624.0,8.9706,8.9706,8.9081,8.9159,148624.0
2016-03-08 10:00:00,11.42,11.43,11.39,11.43,194812.0,8.9159,8.9237,8.8925,8.9237,194812.0
2016-03-08 10:05:00,11.43,11.45,11.42,11.42,128752.0,8.9237,8.9394,8.9159,8.9159,128752.0
2016-03-08 10:10:00,11.43,11.49,11.42,11.46,147412.0,8.9237,8.9706,8.9159,8.9472,147412.0
2016-03-08 10:15:00,11.46,11.49,11.46,11.48,138212.0,8.9472,8.9706,8.9472,8.9628,138212.0
2016-03-08 10:20:00,11.49,11.53,11.48,11.51,160880.0,8.9706,9.0018,8.9628,8.9862,160880.0
2016-03-08 10:25:00,11.51,11.51,11.49,11.51,101524.0,8.9862,8.9862,8.9706,8.9862,101524.0
2016-03-08 10:30:00,11.51,11.51,11.5,11.51,87068.0,8.9862,8.9862,8.9784,8.9862,87068.0
2016-03-08 10:35:00,11.51,11.53,11.49,11.49,135060.0,8.9862,9.0018,8.9706,8.9706,135060.0
2016-03-08 10:40:00,11.49,11.49,11.48,11.49,51504.0,8.9706,8.9706,8.9628,8.9706,51504.0
2016-03-08 10:45:00,11.49,11.51,11.49,11.5,187480.0,8.9706,8.9862,8.9706,8.9784,187480.0
2016-03-08 10:50:00,11.49,11.54,11.49,11.54,2399692.0,8.9706,9.0096,8.9706,9.0096,2399692.0
2016-03-08 10:55:00,11.54,11.55,11.5,11.5,163440.0,9.0096,9.0174,8.9784,8.9784,163440.0
2016-03-08 11:00:00,11.51,11.56,11.5,11.56,193204.0,8.9862,9.0252,8.9784,9.0252,193204.0
2016-03-08 11:05:00,11.56,11.57,11.53,11.55,259996.0,9.0252,9.033,9.0018,9.0174,259996.0
2016-03-08 11:10:00,11.54,11.55,11.51,11.52,124680.0,9.0096,9.0174,8.9862,8.994,124680.0
2016-03-08 11:15:00,11.52,11.56,11.51,11.53,238460.0,8.994,9.0252,8.9862,9.0018,238460.0
2016-03-08 11:20:00,11.54,11.54,11.5,11.51,84000.0,9.0096,9.0096,8.9784,8.9862,84000.0
2016-03-08 11:25:00,11.51,11.53,11.49,11.52,316824.0,8.9862,9.0018,8.9706,8.994,316824.0
2016-03-08 11:30:00,11.52,11.53,11.5,11.51,236596.0,8.994,9.0018,8.9784,8.9862,236596.0
2016-03-08 11:35:00,11.52,11.55,11.51,11.55,104844.0,8.994,9.0174,8.9862,9.0174,104844.0
2016-03-08 11:40:00,11.55,11.56,11.53,11.56,58352.0,9.0174,9.0252,9.0018,9.0252,58352.0
2016-03-08 11:45:00,11.56,11.58,11.56,11.58,59368.0,9.0252,9.0408,9.0252,9.0408,59368.0
2016-03-08 11:50:00,11.58,11.61,11.58,11.61,68324.0,9.0408,9.0643,9.0408,9.0643,68324.0
2016-03-08 11:55:00,11.61,11.63,11.61,11.63,87788.0,9.0643,9.0799,9.0643,9.0799,87788.0
2016-03-08 12:00:00,11.63,11.63,11.6,11.61,91712.0,9.0799,9.0799,9.0565,9.0643,91712.0
2016-03-08 12:05:00,11.61,11.64,11.61,11.63,105824.0,9.0643,9.0877,9.0643,9.0799,105824.0
2016-03-08 12:10:00,11.64,11.65,11.63,11.64,41244.0,9.0877,9.0955,9.0799,9.0877,41244.0
2016-03-08 12:15:00,11.63,11.66,11.63,11.65,56924.0,9.0799,9.1033,9.0799,9.0955,56924.0
2016-03-08 12:20:00,11.65,11.67,11.65,11.65,72660.0,9.0955,9.1111,9.0955,9.0955,72660.0
2016-03-08 12:25:00,11.65,11.66,11.65,11.66,53284.0,9.0955,9.1033,9.0955,9.1033,53284.0
2016-03-08 12:30:00,11.66,11.68,11.65,11.65,84716.0,9.1033,9.1189,9.0955,9.0955,84716.0
2016-03-08 12:35:00,11.65,11.67,11.65,11.66,60108.0,9.0955,9.1111,9.0955,9.1033,60108.0
2016-03-08 12:40:00,11.66,11.67,11.65,11.66,98516.0,9.1033,9.1111,9.0955,9.1033,98516.0
2016-03-08 12:45:00,11.65,11.66,11.63,11.64,43464.0,9.0955,9.1033,9.0799,9.0877,43464.0
2016-03-08 12:50:00,11.63,11.65,11.63,11.64,70408.0,9.0799,9.0955,9.0799,9.0877,70408.0
2016-03-08 12:55:00,11.64,11.66,11.64,11.66,65648.0,9.0877,9.1033,9.0877,9.1033,65648.0
2016-03-08 13:00:00,11.65,11.67,11.65,11.67,67996.0,9.0955,9.1111,9.0955,9.1111,67996.0
2016-03-08 13:05:00,11.67,11.69,11.67,11.69,80096.0,9.1111,9.1267,9.1111,9.1267,80096.0
2016-03-08 13:10:00,11.69,11.7,11.67,11.67,107032.0,9.1267,9.1345,9.1111,9.1111,107032.0
2016-03-08 13:15:00,11.67,11.69,11.67,11.67,55724.0,9.1111,9.1267,9.1111,9.1111,55724.0
2016-03-08 13:20:00,11.67,11.69,11.67,11.69,46800.0,9.1111,9.1267,9.1111,9.1267,46800.0
2016-03-08 13:25:00,11.69,11.69,11.68,11.68,34800.0,9.1267,9.1267,9.1189,9.1189,34800.0
2016-03-08 13:30:00,11.69,11.69,11.68,11.68,72328.0,9.1267,9.1267,9.1189,9.1189,72328.0
2016-03-08 13:35:00,11.68,11.71,11.68,11.7,59852.0,9.1189,9.1423,9.1189,9.1345,59852.0
2016-03-08 13:40:00,11.71,11.71,11.69,11.7,60140.0,9.1423,9.1423,9.1267,9.1345,60140.0
2016-03-08 13:45:00,11.7,11.7,11.69,11.69,56340.0,9.1345,9.1345,9.1267,9.1267,56340.0
2016-03-08 13:50:00,11.69,11.69,11.68,11.68,38400.0,9.1267,9.1267,9.1189,9.1189,38400.0
2016-03-08 13:55:00,11.68,11.69,11.67,11.67,41724.0,9.1189,9.1267,9.1111,9.1111,41724.0
2016-03-08 14:00:00,11.67,11.67,11.66,11.67,71404.0,9.1111,9.1111,9.1033,9.1111,71404.0
2016-03-08 14:05:00,11.67,11.69,11.67,11.68,75908.0,9.1111,9.1267,9.1111,9.1189,75908.0
2016-03-08 14:10:00,11.68,11.7,11.67,11.68,110768.0,9.1189,9.1345,9.1111,9.1189,110768.0
2016-03-08 14:15:00,11.68,11.69,11.65,11.65,84056.0,9.1189,9.1267,9.0955,9.0955,84056.0
2016-03-08 14:20:00,11.65,11.66,11.63,11.63,157532.0,9.0955,9.1033,9.0799,9.0799,157532.0
2016-03-08 14:25:00,11.63,11.65,11.63,11.65,87624.0,9.0799,9.0955,9.0799,9.0955,87624.0
2016-03-08 14:30:00,11.65,11.65,11.64,11.65,122440.0,9.0955,9.0955,9.0877,9.0955,122440.0
2016-03-08 14:35:00,11.65,11.65,11.64,11.65,101436.0,9.0955,9.0955,9.0877,9.0955,101436.0
2016-03-08 14:40:00,11.65,11.65,11.63,11.63,140028.0,9.0955,9.0955,9.0799,9.0799,140028.0
2016-03-08 14:45:00,11.63,11.64,11.61,11.61,155932.0,9.0799,9.0877,9.0643,9.0643,155932.0
2016-03-08 14:50:00,11.61,11.62,11.6,11.61,91520.0,9.0643,9.0721,9.0565,9.0643,91520.0
2016-03-08 14:55:00,11.61,11.63,11.61,11.62,63376.0,9.0643,9.0799,9.0643,9.0721,63376.0
2016-03-08 15:00:00,11.63,11.63,11.61,11.62,96012.0,9.0799,9.0799,9.0643,9.0721,96012.0
2016-03-08 15:05:00,11.62,11.63,11.62,11.62,77652.0,9.0721,9.0799,9.0721,9.0721,77652.0
2016-03-08 15:10:00,11.62,11.63,11.61,11.62,97408.0,9.0721,9.0799,9.0643,9.0721,97408.0
2016-03-08 15:15:00,11.62,11.62,11.61,11.62,86032.0,9.0721,9.0721,9.0643,9.0721,86032.0
2016-03-08 15:20:00,11.62,11.64,11.61,11.64,125676.0,9.0721,9.0877,9.0643,9.0877,125676.0
2016-03-08 15:25:00,11.64,11.65,11.63,11.63,176544.0,9.0877,9.0955,9.0799,9.0799,176544.0
2016-03-08 15:30:00,11.63,11.64,11.63,11.64,221856.0,9.0799,9.0877,9.0799,9.0877,221856.0
2016-03-08 15:35:00,11.64,11.65,11.64,11.64,162436.0,9.0877,9.0955,9.0877,9.0877,162436.0
2016-03-08 15:40:00,11.64,11.65,11.63,11.64,200664.0,9.0877,9.0955,9.0799,9.0877,200664.0
2016-03-08 15:45:00,11.64,11.65,11.64,11.65,309516.0,9.0877,9.0955,9.0877,9.0955,309516.0
2016-03-08 15:50:00,11.64,11.65,11.64,11.64,225980.0,9.0877,9.0955,9.0877,9.0877,225980.0
2016-03-08 15:55:00,11.64,11.65,11.63,11.64,730120.0,9.0877,9.0955,9.0799,9.0877,730120.0
2016-03-09 09:30:00,11.7,11.71,11.64,11.66,200256.0,9.1345,9.1423,9.0877,9.1033,200256.0
2016-03-09 09:35:00,11.67,11.69,11.67,11.69,35020.0,9.1111,9.1267,9.1111,9.1267,35020.0
2016-03-09 09:40:00,11.69,11.71,11.69,11.69,60420.0,9.1267,9.1423,9.1267,9.1267,60420.0
2016-03-09 09:45:00,11.7,11.7,11.67,11.67,87800.0,9.1345,9.1345,9.1111,9.1111,87800.0
2016-03-09 09:50:00,11.67,11.67,11.65,11.67,48556.0,9.1111,9.1111,9.0955,9.1111,48556.0
2016-03-09 09:55:00,11.67,11.69,11.66,11.67,41380.0,9.1111,9.1267,9.1033,9.1111,41380.0
2016-03-09 10:00:00,11.67,11.68,11.65,11.67,90528.0,9.1111,9.1189,9.0955,9.1111,90528.0
2016-03-09 10:05:00,11.68,11.69,11.62,11.63,195600.0,9.1189,9.1267,9.0721,9.0799,195600.0
2016-03-09 10:10:00,11.63,11.65,11.62,11.64,99148.0,9.0799,9.0955,9.0721,9.0877,99148.0
2016-03-09 10:15:00,11.63,11.66,11.63,11.65,75648.0,9.0799,9.1033,9.0799,9.0955,75648.0
2016-03-09 10:20:00,11.65,11.68,11.65,11.68,72564.0,9.0955,9.1189,9.0955,9.1189,72564.0
2016-03-09 10:25:00,11.68,11.69,11.67,11.69,133260.0,9.1189,9.1267,9.1111,9.1267,133260.0
2016-03-09 10:30:00,11.69,11.7,11.68,11.69,185060.0,9.1267,9.1345,9.1189,9.1267,185060.0
2016-03-09 10:35:00,11.69,11.73,11.69,11.71,92560.0,9.1267,9.158,9.1267,9.1423,92560.0
2016-03-09 10:40:00,11.72,11.72,11.71,11.71,111080.0,9.1501,9.1501,9.1423,9.1423,111080.0
2016-03-09 10:45:00,11.71,11.73,11.7,11.72,61604.0,9.1423,9.158,9.1345,9.1501,61604.0
2016-03-09 10:50:00,11.72,11.72,11.65,11.68,297888.0,9.1501,9.1501,9.0955,9.1189,297888.0
2016-03-09 10:55:00,11.68,11.7,11.67,11.69,268176.0,9.1189,9.1345,9.1111,9.1267,268176.0
2016-03-09 11:00:00,11.7,11.72,11.7,11.72,444744.0,9.1345,9.1501,9.1345,9.1501,444744.0
2016-03-09 11:05:00,11.72,11.73,11.71,11.73,97716.0,9.1501,9.158,9.1423,9.158,97716.0
2016-03-09 11:10:00,11.73,11.74,11.71,11.73,119324.0,9.158,9.1658,9.1423,9.158,119324.0
2016-03-09 11:15:00,11.73,11.73,11.7,11.72,167140.0,9.158,9.158,9.1345,9.1501,167140.0
2016-03-09 11:20:00,11.73,11.75,11.72,11.75,37940.0,9.158,9.1736,9.1501,9.1736,37940.0
2016-03-09 11:25:00,11.75,11.76,11.74,11.74,75240.0,9.1736,9.1814,9.1658,9.1658,75240.0
2016-03-09 11:30:00,11.74,11.76,11.74,11.74,102616.0,9.1658,9.1814,9.1658,9.1658,102616.0
2016-03-09 11:35:00,11.74,11.75,11.74,11.74,58316.0,9.1658,9.1736,9.1658,9.1658,58316.0
2016-03-09 11:40:00,11.74,11.76,11.74,11.76,107248.0,9.1658,9.1814,9.1658,9.1814,107248.0
2016-03-09 11:45:00,11.76,11.76,11.74,11.74,108724.0,9.1814,9.1814,9.1658,9.1658,108724.0
2016-03-09 11:50:00,11.74,11.75,11.74,11.75,68488.0,9.1658,9.1736,9.1658,9.1736,68488.0
2016-03-09 11:55:00,11.75,11.77,11.74,11.77,71940.0,9.1736,9.1892,9.1658,9.1892,71940.0
2016-03-09 12:00:00,11.77,11.77,11.76,11.77,46912.0,9.1892,9.1892,9.1814,9.1892,46912.0
2016-03-09 12:05:00,11.77,11.77,11.73,11.74,189832.0,9.1892,9.1892,9.158,9.1658,189832.0
2016-03-09 12:10:00,11.74,11.75,11.74,11.75,13932.0,9.1658,9.1736,9.1658,9.1736,13932.0
2016-03-09 12:15:00,11.75,11.76,11.75,11.76,118700.0,9.1736,9.1814,9.1736,9.1814,118700.0
2016-03-09 12:20:00,11.76,11.77,11.76,11.76,17036.0,9.1814,9.1892,9.1814,9.1814,17036.0
2016-03-09 12:25:00,11.76,11.77,11.76,11.76,24752.0,9.1814,9.1892,9.1814,9.1814,24752.0
2016-03-09 12:30:00,11.76,11.76,11.73,11.73,117168.0,9.1814,9.1814,9.158,9.158,117168.0
2016-03-09 12:35:00,11.73,11.74,11.71,11.71,33560.0,9.158,9.1658,9.1423,9.1423,33560.0
2016-03-09 12:40:00,11.72,11.72,11.69,11.69,39452.0,9.1501,9.1501,9.1267,9.1267,39452.0
2016-03-09 12:45:00,11.69,11.7,11.68,11.68,86336.0,9.1267,9.1345,9.1189,9.1189,86336.0
2016-03-09 12:50:00,11.68,11.7,11.68,11.7,26980.0,9.1189,9.1345,9.1189,9.1345,26980.0
2016-03-09 12:55:00,11.7,11.7,11.67,11.67,52004.0,9.1345,9.1345,9.1111,9.1111,52004.0
2016-03-09 13:00:00,11.68,11.69,11.67,11.69,23064.0,9.1189,9.1267,9.1111,9.1267,23064.0
2016-03-09 13:05:00,11.68,11.69,11.68,11.69,68040.0,9.1189,9.1267,9.1189,9.1267,68040.0
2016-03-09 13:10:00,11.69,11.71,11.69,11.7,32072.0,9.1267,9.1423,9.1267,9.1345,32072.0
2016-03-09 13:15:00,11.7,11.7,11.69,11.69,41448.0,9.1345,9.1345,9.1267,9.1267,41448.0
2016-03-09 13:20:00,11.69,11.69,11.69,11.69,26328.0,9.1267,9.1267,9.1267,9.1267,26328.0
2016-03-09 13:25:00,11.69,11.69,11.69,11.69,36228.0,9.1267,9.1267,9.1267,9.1267,36228.0
2016-03-09 13:30:00,11.69,11.7,11.69,11.7,46328.0,9.1267,9.1345,9.1267,9.1345,46328.0
2016-03-09 13:35:00,11.7,11.71,11.7,11.71,32960.0,9.1345,9.1423,9.1345,9.1423,32960.0
2016-03-09 13:40:00,11.71,11.71,11.7,11.7,30380.0,9.1423,9.1423,9.1345,9.1345,30380.0
2016-03-09 13:45:00,11.7,11.73,11.7,11.73,175264.0,9.1345,9.158,9.1345,9.158,175264.0
2016-03-09 13:50:00,11.73,11.74,11.73,11.73,33236.0,9.158,9.1658,9.158,9.158,33236.0
2016-03-09 13:55:00,11.73,11.76,11.73,11.75,83724.0,9.158,9.1814,9.158,9.1736,83724.0
2016-03-09 14:00:00,11.74,11.75,11.74,11.75,53208.0,9.1658,9.1736,9.1658,9.1736,53208.0
2016-03-09 14:05:00,11.75,11.75,11.74,11.74,43416.0,9.1736,9.1736,9.1658,9.1658,43416.0
2016-03-09 14:10:00,11.74,11.74,11.74,11.74,79708.0,9.1658,9.1658,9.1658,9.1658,79708.0
2016-03-09 14:15:00,11.74,11.75,11.74,11.75,94404.0,9.1658,9.1736,9.1658,9.1736,94404.0
2016-03-09 14:20:00,11.75,11.76,11.74,11.74,272136.0,9.1736,9.1814,9.1658,9.1658,272136.0
2016-03-09 14:25:00,11.74,11.75,11.74,11.74,74588.0,9.1658,9.1736,9.1658,9.1658,74588.0
2016-03-09 14:30:00,11.75,11.75,11.73,11.74,167756.0,9.1736,9.1736,9.158,9.1658,167756.0
2016-03-09 14:35:00,11.73,11.74,11.73,11.74,198512.0,9.158,9.1658,9.158,9.1658,198512.0
2016-03-09 14:40:00,11.74,11.75,11.74,11.75,110388.0,9.1658,9.1736,9.1658,9.1736,110388.0
2016-03-09 14:45:00,11.75,11.75,11.74,11.74,52368.0,9.1736,9.1736,9.1658,9.1658,52368.0
2016-03-09 14:50:00,11.74,11.75,11.74,11.74,82852.0,9.1658,9.1736,9.1658,9.1658,82852.0
2016-03-09 14:55:00,11.74,11.74,11.74,11.74,37824.0,9.1658,9.1658,9.1658,9.1658,37824.0
2016-03-09 15:00:00,11.74,11.74,11.74,11.74,91800.0,9.1658,9.1658,9.1658,9.1658,91800.0
2016-03-09 15:05:00,11.74,11.74,11.73,11.74,198620.0,9.1658,9.1658,9.158,9.1658,198620.0
2016-03-09 15:10:00,11.74,11.74,11.74,11.74,127604.0,9.1658,9.1658,9.1658,9.1658,127604.0
2016-03-09 15:15:00,11.74,11.74,11.74,11.74,107264.0,9.1658,9.1658,9.1658,9.1658,107264.0
2016-03-09 15:20:00,11.74,11.75,11.74,11.74,92124.0,9.1658,9.1736,9.1658,9.1658,92124.0
2016-03-09 15:25:00,11.74,11.75,11.74,11.74,56852.0,9.1658,9.1736,9.1658,9.1658,56852.0
2016-03-09 15:30:00,11.74,11.75,11.73,11.74,121996.0,9.1658,9.1736,9.158,9.1658,121996.0
2016-03-09 15:35:00,11.74,11.75,11.74,11.74,102580.0,9.1658,9.1736,9.1658,9.1658,102580.0
2016-03-09 15:40:00,11.74,11.75,11.72,11.74,272852.0,9.1658,9.1736,9.1501,9.1658,272852.0
2016-03-09 15:45:00,11.74,11.74,11.72,11.72,230228.0,9.1658,9.1658,9.1501,9.1501,230228.0
2016-03-09 15:50:00,11.72,11.73,11.72,11.72,342904.0,9.1501,9.158,9.1501,9.1501,342904.0
2016-03-09 15:55:00,11.72,11.75,11.72,11.75,388640.0,9.1501,9.1736,9.1501,9.1736,388640.0
2016-03-10 09:30:00,11.76,11.78,11.7,11.72,169024.0,9.1814,9.197,9.1345,9.1501,169024.0
2016-03-10 09:35:00,11.72,11.75,11.7,11.72,50476.0,9.1501,9.1736,9.1345,9.1501,50476.0
2016-03-10 09:40:00,11.72,11.72,11.66,11.69,112596.0,9.1501,9.1501,9.1033,9.1267,112596.0
2016-03-10 09:45:00,11.69,11.72,11.67,11.72,184964.0,9.1267,9.1501,9.1111,9.1501,184964.0
2016-03-10 09:50:00,11.72,11.75,11.71,11.75,90236.0,9.1501,9.1736,9.1423,9.1736,90236.0
2016-03-10 09:55:00,11.75,11.76,11.74,11.75,120868.0,9.1736,9.1814,9.1658,9.1736,120868.0
2016-03-10 10:00:00,11.75,11.77,11.74,11.75,166624.0,9.1736,9.1892,9.1658,9.1736,166624.0
2016-03-10 10:05:00,11.75,11.76,11.74,11.74,191804.0,9.1736,9.1814,9.1658,9.1658,191804.0
2016-03-10 10:10:00,11.74,11.75,11.72,11.75,112496.0,9.1658,9.1736,9.1501,9.1736,112496.0
2016-03-10 10:15:00,11.75,11.78,11.74,11.74,140172.0,9.1736,9.197,9.1658,9.1658,140172.0
2016-03-10 10:20:00,11.74,11.77,11.74,11.76,64824.0,9.1658,9.1892,9.1658,9.1814,64824.0
2016-03-10 10:25:00,11.76,11.76,11.74,11.75,96524.0,9.1814,9.1814,9.1658,9.1736,96524.0
2016-03-10 10:30:00,11.75,11.76,11.7,11.71,146208.0,9.1736,9.1814,9.1345,9.1423,146208.0
2016-03-10 10:35:00,11.72,11.72,11.68,11.69,123104.0,9.1501,9.1501,9.1189,9.1267,123104.0
2016-03-10 10:40:00,11.69,11.73,11.68,11.73,109168.0,9.1267,9.158,9.1189,9.158,109168.0
2016-03-10 10:45:00,11.73,11.74,11.72,11.72,258700.0,9.158,9.1658,9.1501,9.1501,258700.0
2016-03-10 10:50:00,11.72,11.76,11.72,11.74,203436.0,9.1501,9.1814,9.1501,9.1658,203436.0
2016-03-10 10:55:00,11.74,11.75,11.72,11.73,195900.0,9.1658,9.1736,9.1501,9.158,195900.0
2016-03-10 11:00:00,11.73,11.73,11.7,11.72,254040.0,9.158,9.158,9.1345,9.1501,254040.0
2016-03-10 11:05:00,11.72,11.74,11.71,11.74,156336.0,9.1501,9.1658,9.1423,9.1658,156336.0
2016-03-10 11:10:00,11.74,11.76,11.72,11.72,182524.0,9.1658,9.1814,9.1501,9.1501,182524.0
2016-03-10 11:15:00,11.72,11.72,11.7,11.71,139584.0,9.1501,9.1501,9.1345,9.1423,139584.0
2016-03-10 11:20:00,11.7,11.71,11.65,11.67,147660.0,9.1345,9.1423,9.0955,9.1111,147660.0
2016-03-10 11:25:00,11.67,11.67,11.64,11.65,108920.0,9.1111,9.1111,9.0877,9.0955,108920.0
2016-03-10 11:30:00,11.65,11.66,11.62,11.63,127840.0,9.0955,9.1033,9.0721,9.0799,127840.0
2016-03-10 11:35:00,11.63,11.67,11.63,11.66,119192.0,9.0799,9.1111,9.0799,9.1033,119192.0
2016-03-10 11:40:00,11.67,11.69,11.66,11.68,82152.0,9.1111,9.1267,9.1033,9.1189,82152.0
2016-03-10 11:45:00,11.68,11.69,11.67,11.67,148584.0,9.1189,9.1267,9.1111,9.1111,148584.0
2016-03-10 11:50:00,11.67,11.68,11.67,11.68,66240.0,9.1111,9.1189,9.1111,9.1189,66240.0
2016-03-10 11:55:00,11.68,11.7,11.68,11.69,131580.0,9.1189,9.1345,9.1189,9.1267,131580.0
2016-03-10 12:00:00,11.69,11.7,11.68,11.69,59216.0,9.1267,9.1345,9.1189,9.1267,59216.0
2016-03-10 12:05:00,11.69,11.69,11.69,11.69,134108.0,9.1267,9.1267,9.1267,9.1267,134108.0
2016-03-10 12:10:00,11.69,11.69,11.67,11.69,62780.0,9.1267,9.1267,9.1111,9.1267,62780.0
2016-03-10 12:15:00,11.68,11.69,11.68,11.69,83964.0,9.1189,9.1267,9.1189,9.1267,83964.0
2016-03-10 12:20:00,11.69,11.69,11.66,11.66,37100.0,9.1267,9.1267,9.1033,9.1033,37100.0
2016-03-10 12:25:00,11.66,11.67,11.66,11.66,52120.0,9.1033,9.1111,9.1033,9.1033,52120.0
2016-03-10 12:30:00,11.66,11.66,11.63,11.65,67396.0,9.1033,9.1033,9.0799,9.0955,67396.0
2016-03-10 12:35:00,11.65,11.65,11.62,11.62,60916.0,9.0955,9.0955,9.0721,9.0721,60916.0
2016-03-10 12:40:00,11.62,11.63,11.61,11.61,53808.0,9.0721,9.0799,9.0643,9.0643,53808.0
2016-03-10 12:45:00,11.61,11.63,11.6,11.63,73860.0,9.0643,9.0799,9.0565,9.0799,73860.0
2016-03-10 12:50:00,11.63,11.63,11.61,11.62,111252.0,9.0799,9.0799,9.0643,9.0721,111252.0
2016-03-10 12:55:00,11.62,11.64,11.61,11.63,65496.0,9.0721,9.0877,9.0643,9.0799,65496.0
2016-03-10 13:00:00,11.63,11.64,11.62,11.63,850248.0,9.0799,9.0877,9.0721,9.0799,850248.0
2016-03-10 13:05:00,11.63,11.63,11.61,11.61,59900.0,9.0799,9.0799,9.0643,9.0643,59900.0
2016-03-10 13:10:00,11.61,11.61,11.59,11.6,67728.0,9.0643,9.0643,9.0487,9.0565,67728.0
2016-03-10 13:15:00,11.6,11.62,11.6,11.62,55876.0,9.0565,9.0721,9.0565,9.0721,55876.0
2016-03-10 13:20:00,11.62,11.63,11.62,11.62,58532.0,9.0721,9.0799,9.0721,9.0721,58532.0
2016-03-10 13:25:00,11.62,11.63,11.61,11.62,58956.0,9.0721,9.0799,9.0643,9.0721,58956.0
2016-03-10 13:30:00,11.62,11.65,11.61,11.64,53356.0,9.0721,9.0955,9.0643,9.0877,53356.0
2016-03-10 13:35:00,11.65,11.65,11.63,11.65,44008.0,9.0955,9.0955,9.0799,9.0955,44008.0
2016-03-10 13:40:00,11.64,11.65,11.63,11.63,55500.0,9.0877,9.0955,9.0799,9.0799,55500.0
2016-03-10 13:45:00,11.64,11.64,11.62,11.63,69600.0,9.0877,9.0877,9.0721,9.0799,69600.0
2016-03-10 13:50:00,11.63,11.63,11.62,11.63,55104.0,9.0799,9.0799,9.0721,9.0799,55104.0
2016-03-10 13:55:00,11.63,11.64,11.62,11.62,58244.0,9.0799,9.0877,9.0721,9.0721,58244.0
2016-03-10 14:00:00,11.62,11.65,11.62,11.64,57136.0,9.0721,9.0955,9.0721,9.0877,57136.0
2016-03-10 14:05:00,11.64,11.65,11.61,11.61,79440.0,9.0877,9.0955,9.0643,9.0643,79440.0
2016-03-10 14:10:00,11.61,11.62,11.6,11.62,53952.0,9.0643,9.0721,9.0565,9.0721,53952.0
2016-03-10 14:15:00,11.62,11.63,11.62,11.62,56344.0,9.0721,9.0799,9.0721,9.0721,56344.0
2016-03-10 14:20:00,11.62,11.64,11.61,11.64,61656.0,9.0721,9.0877,9.0643,9.0877,61656.0
2016-03-10 14:25:00,11.64,11.67,11.63,11.65,87932.0,9.0877,9.1111,9.0799,9.0955,87932.0
2016-03-10 14:30:00,11.66,11.67,11.65,11.65,52456.0,9.1033,9.1111,9.0955,9.0955,52456.0
2016-03-10 14:35:00,11.65,11.65,11.65,11.65,49216.0,9.0955,9.0955,9.0955,9.0955,49216.0
2016-03-10 14:40:00,11.65,11.7,11.65,11.7,98360.0,9.0955,9.1345,9.0955,9.1345,98360.0
2016-03-10 14:45:00,11.7,11.72,11.69,11.71,108792.0,9.1345,9.1501,9.1267,9.1423,108792.0
2016-03-10 14:50:00,11.71,11.72,11.7,11.71,132796.0,9.1423,9.1501,9.1345,9.1423,132796.0
2016-03-10 14:55:00,11.71,11.71,11.7,11.7,57024.0,9.1423,9.1423,9.1345,9.1345,57024.0
2016-03-10 15:00:00,11.7,11.71,11.69,11.7,97896.0,9.1345,9.1423,9.1267,9.1345,97896.0
2016-03-10 15:05:00,11.7,11.7,11.69,11.7,73216.0,9.1345,9.1345,9.1267,9.1345,73216.0
2016-03-10 15:10:00,11.7,11.72,11.69,11.71,125532.0,9.1345,9.1501,9.1267,9.1423,125532.0
2016-03-10 15:15:00,11.71,11.75,11.71,11.74,143356.0,9.1423,9.1736,9.1423,9.1658,143356.0
2016-03-10 15:20:00,11.74,11.74,11.72,11.72,145980.0,9.1658,9.1658,9.1501,9.1501,145980.0
2016-03-10 15:25:00,11.72,11.75,11.72,11.75,114648.0,9.1501,9.1736,9.1501,9.1736,114648.0
2016-03-10 15:30:00,11.74,11.75,11.74,11.74,126356.0,9.1658,9.1736,9.1658,9.1658,126356.0
2016-03-10 15:35:00,11.74,11.74,11.73,11.73,187356.0,9.1658,9.1658,9.158,9.158,187356.0
2016-03-10 15:40:00,11.74,11.74,11.72,11.72,198388.0,9.1658,9.1658,9.1501,9.1501,198388.0
2016-03-10 15:45:00,11.72,11.72,11.71,11.72,154280.0,9.1501,9.1501,9.1423,9.1501,154280.0
2016-03-10 15:50:00,11.72,11.74,11.71,11.74,210188.0,9.1501,9.1658,9.1423,9.1658,210188.0
2016-03-10 15:55:00,11.74,11.75,11.72,11.74,392856.0,9.1658,9.1736,9.1501,9.1658,392856.0
2016-03-11 09:30:00,11.81,11.84,11.71,11.76,307544.0,9.2204,9.2438,9.1423,9.1814,307544.0
2016-03-11 09:35:00,11.76,11.78,11.74,11.75,130636.0,9.1814,9.197,9.1658,9.1736,130636.0
2016-03-11 09:40:00,11.74,11.74,11.69,11.7,210756.0,9.1658,9.1658,9.1267,9.1345,210756.0
2016-03-11 09:45:00,11.7,11.7,11.68,11.68,100424.0,9.1345,9.1345,9.1189,9.1189,100424.0
2016-03-11 09:50:00,11.68,11.69,11.66,11.69,178412.0,9.1189,9.1267,9.1033,9.1267,178412.0
2016-03-11 09:55:00,11.69,11.71,11.68,11.68,189880.0,9.1267,9.1423,9.1189,9.1189,189880.0
2016-03-11 10:00:00,11.69,11.69,11.67,11.68,64724.0,9.1267,9.1267,9.1111,9.1189,64724.0
2016-03-11 10:05:00,11.68,11.7,11.65,11.65,151572.0,9.1189,9.1345,9.0955,9.0955,151572.0
2016-03-11 10:10:00,11.66,11.68,11.65,11.65,147868.0,9.1033,9.1189,9.0955,9.0955,147868.0
2016-03-11 10:15:00,11.65,11.65,11.63,11.65,135796.0,9.0955,9.0955,9.0799,9.0955,135796.0
2016-03-11 10:20:00,11.65,11.65,11.63,11.64,58644.0,9.0955,9.0955,9.0799,9.0877,58644.0
2016-03-11 10:25:00,11.64,11.64,11.63,11.63,38452.0,9.0877,9.0877,9.0799,9.0799,38452.0
2016-03-11 10:30:00,11.64,11.68,11.63,11.67,98948.0,9.0877,9.1189,9.0799,9.1111,98948.0
2016-03-11 10:35:00,11.67,11.7,11.67,11.69,67204.0,9.1111,9.1345,9.1111,9.1267,67204.0
2016-03-11 10:40:00,11.69,11.7,11.68,11.68,82664.0,9.1267,9.1345,9.1189,9.1189,82664.0
2016-03-11 10:45:00,11.68,11.7,11.68,11.69,65740.0,9.1189,9.1345,9.1189,9.1267,65740.0
2016-03-11 10:50:00,11.69,11.7,11.68,11.7,182524.0,9.1267,9.1345,9.1189,9.1345,182524.0
2016-03-11 10:55:00,11.7,11.7,11.68,11.69,149396.0,9.1345,9.1345,9.1189,9.1267,149396.0
2016-03-11 11:00:00,11.69,11.71,11.69,11.7,93408.0,9.1267,9.1423,9.1267,9.1345,93408.0
2016-03-11 11:05:00,11.7,11.72,11.69,11.71,112396.0,9.1345,9.1501,9.1267,9.1423,112396.0
2016-03-11 11:10:00,11.71,11.72,11.71,11.72,64556.0,9.1423,9.1501,9.1423,9.1501,64556.0
2016-03-11 11:15:00,11.72,11.72,11.71,11.72,70636.0,9.1501,9.1501,9.1423,9.1501,70636.0
2016-03-11 11:20:00,11.72,11.73,11.72,11.72,92260.0,9.1501,9.158,9.1501,9.1501,92260.0
2016-03-11 11:25:00,11.73,11.74,11.72,11.73,77516.0,9.158,9.1658,9.1501,9.158,77516.0
2016-03-11 11:30:00,11.73,11.74,11.72,11.74,109892.0,9.158,9.1658,9.1501,9.1658,109892.0
2016-03-11 11:35:00,11.74,11.74,11.73,11.74,143440.0,9.1658,9.1658,9.158,9.1658,143440.0
2016-03-11 11:40:00,11.74,11.75,11.74,11.74,164804.0,9.1658,9.1736,9.1658,9.1658,164804.0
2016-03-11 11:45:00,11.74,11.74,11.73,11.73,47844.0,9.1658,9.1658,9.158,9.158,47844.0
2016-03-11 11:50:00,11.73,11.73,11.71,11.72,74456.0,9.158,9.158,9.1423,9.1501,74456.0
2016-03-11 11:55:00,11.72,11.73,11.72,11.72,62976.0,9.1501,9.158,9.1501,9.1501,62976.0
2016-03-11 12:00:00,11.73,11.73,11.71,11.72,70276.0,9.158,9.158,9.1423,9.1501,70276.0
2016-03-11 12:05:00,11.72,11.73,11.72,11.72,53888.0,9.1501,9.158,9.1501,9.1501,53888.0
2016-03-11 12:10:00,11.72,11.74,11.72,11.74,69416.0,9.1501,9.1658,9.1501,9.1658,69416.0
2016-03-11 12:15:00,11.74,11.74,11.73,11.74,54472.0,9.1658,9.1658,9.158,9.1658,54472.0
2016-03-11 12:20:00,11.74,11.74,11.73,11.74,53700.0,9.1658,9.1658,9.158,9.1658,53700.0
2016-03-11 12:25:00,11.74,11.74,11.74,11.74,70452.0,9.1658,9.1658,9.1658,9.1658,70452.0
2016-03-11 12:30:00,11.74,11.74,11.73,11.73,58296.0,9.1658,9.1658,9.158,9.158,58296.0
2016-03-11 12:35:00,11.73,11.73,11.72,11.72,46920.0,9.158,9.158,9.1501,9.1501,46920.0
2016-03-11 12:40:00,11.72,11.72,11.71,11.72,45420.0,9.1501,9.1501,9.1423,9.1501,45420.0
2016-03-11 12:45:00,11.72,11.73,11.72,11.73,61492.0,9.1501,9.158,9.1501,9.158,61492.0
2016-03-11 12:50:00,11.73,11.74,11.72,11.73,32696.0,9.158,9.1658,9.1501,9.158,32696.0
2016-03-11 12:55:00,11.73,11.73,11.72,11.73,56088.0,9.158,9.158,9.1501,9.158,56088.0
2016-03-11 13:00:00,11.73,11.73,11.72,11.72,50548.0,9.158,9.158,9.1501,9.1501,50548.0
2016-03-11 13:05:00,11.72,11.72,11.71,11.71,64836.0,9.1501,9.1501,9.1423,9.1423,64836.0
2016-03-11 13:10:00,11.71,11.72,11.7,11.72,43668.0,9.1423,9.1501,9.1345,9.1501,43668.0
2016-03-11 13:15:00,11.71,11.72,11.71,11.72,44868.0,9.1423,9.1501,9.1423,9.1501,44868.0
2016-03-11 13:20:00,11.72,11.72,11.71,11.72,56028.0,9.1501,9.1501,9.1423,9.1501,56028.0
2016-03-11 13:25:00,11.72,11.72,11.7,11.7,72196.0,9.1501,9.1501,9.1345,9.1345,72196.0
2016-03-11 13:30:00,11.71,11.71,11.7,11.7,49924.0,9.1423,9.1423,9.1345,9.1345,49924.0
2016-03-11 13:35:00,11.7,11.7,11.68,11.69,82984.0,9.1345,9.1345,9.1189,9.1267,82984.0
2016-03-11 13:40:00,11.69,11.69,11.68,11.69,49172.0,9.1267,9.1267,9.1189,9.1267,49172.0
2016-03-11 13:45:00,11.69,11.69,11.68,11.69,142864.0,9.1267,9.1267,9.1189,9.1267,142864.0
2016-03-11 13:50:00,11.69,11.69,11.67,11.68,113600.0,9.1267,9.1267,9.1111,9.1189,113600.0
2016-03-11 13:55:00,11.68,11.68,11.67,11.68,98988.0,9.1189,9.1189,9.1111,9.1189,98988.0
2016-03-11 14:00:00,11.68,11.7,11.68,11.7,64236.0,9.1189,9.1345,9.1189,9.1345,64236.0
2016-03-11 14:05:00,11.7,11.7,11.69,11.69,52980.0,9.1345,9.1345,9.1267,9.1267,52980.0
2016-03-11 14:10:00,11.69,11.7,11.68,11.68,52048.0,9.1267,9.1345,9.1189,9.1189,52048.0
2016-03-11 14:15:00,11.68,11.69,11.68,11.69,49896.0,9.1189,9.1267,9.1189,9.1267,49896.0
2016-03-11 14:20:00,11.69,11.71,11.69,11.71,61396.0,9.1267,9.1423,9.1267,9.1423,61396.0
2016-03-11 14:25:00,11.71,11.71,11.7,11.7,97188.0,9.1423,9.1423,9.1345,9.1345,97188.0
2016-03-11 14:30:00,11.7,11.71,11.7,11.7,61492.0,9.1345,9.1423,9.1345,9.1345,61492.0
2016-03-11 14:35:00,11.7,11.7,11.69,11.69,53748.0,9.1345,9.1345,9.1267,9.1267,53748.0
2016-03-11 14:40:00,11.69,11.7,11.69,11.69,41540.0,9.1267,9.1345,9.1267,9.1267,41540.0
2016-03-11 14:45:00,11.7,11.71,11.7,11.7,92924.0,9.1345,9.1423,9.1345,9.1345,92924.0
2016-03-11 14:50:00,11.7,11.7,11.69,11.69,62244.0,9.1345,9.1345,9.1267,9.1267,62244.0
2016-03-11 14:55:00,11.69,11.7,11.69,11.69,42380.0,9.1267,9.1345,9.1267,9.1267,42380.0
2016-03-11 15:00:00,11.69,11.7,11.69,11.69,44832.0,9.1267,9.1345,9.1267,9.1267,44832.0
2016-03-11 15:05:00,11.69,11.71,11.69,11.7,148228.0,9.1267,9.1423,9.1267,9.1345,148228.0
2016-03-11 15:10:00,11.7,11.7,11.7,11.7,160504.0,9.1345,9.1345,9.1345,9.1345,160504.0
2016-03-11 15:15:00,11.7,11.7,11.69,11.7,76856.0,9.1345,9.1345,9.1267,9.1345,76856.0
2016-03-11 15:20:00,11.7,11.71,11.69,11.7,90216.0,9.1345,9.1423,9.1267,9.1345,90216.0
2016-03-11 15:25:00,11.7,11.7,11.7,11.7,109428.0,9.1345,9.1345,9.1345,9.1345,109428.0
2016-03-11 15:30:00,11.7,11.7,11.68,11.69,118820.0,9.1345,9.1345,9.1189,9.1267,118820.0
2016-03-11 15:35:00,11.69,11.69,11.67,11.68,121700.0,9.1267,9.1267,9.1111,9.1189,121700.0
2016-03-11 15:40:00,11.69,11.7,11.68,11.7,104708.0,9.1267,9.1345,9.1189,9.1345,104708.0
2016-03-11 15:45:00,11.7,11.7,11.69,11.7,142540.0,9.1345,9.1345,9.1267,9.1345,142540.0
2016-03-11 15:50:00,11.7,11.71,11.7,11.7,207484.0,9.1345,9.1423,9.1345,9.1345,207484.0
2016-03-11 15:55:00,11.7,11.72,11.7,11.72,541996.0,9.1345,9.1501,9.1345,9.1501,541996.0
2016-03-14 09:30:00,11.71,11.71,11.67,11.69,104700.0,9.1423,9.1423,9.1111,9.1267,104700.0
2016-03-14 09:35:00,11.7,11.7,11.69,11.69,23744.0,9.1345,9.1345,9.1267,9.1267,23744.0
2016-03-14 09:40:00,11.69,11.73,11.69,11.7,43632.0,9.1267,9.158,9.1267,9.1345,43632.0
2016-03-14 09:45:00,11.71,11.71,11.7,11.7,66676.0,9.1423,9.1423,9.1345,9.1345,66676.0
2016-03-14 09:50:00,11.7,11.71,11.68,11.68,60900.0,9.1345,9.1423,9.1189,9.1189,60900.0
2016-03-14 09:55:00,11.67,11.7,11.66,11.68,67376.0,9.1111,9.1345,9.1033,9.1189,67376.0
2016-03-14 10:00:00,11.68,11.7,11.68,11.7,40048.0,9.1189,9.1345,9.1189,9.1345,40048.0
2016-03-14 10:05:00,11.7,11.73,11.7,11.72,27836.0,9.1345,9.158,9.1345,9.1501,27836.0
2016-03-14 10:10:00,11.72,11.75,11.72,11.75,43844.0,9.1501,9.1736,9.1501,9.1736,43844.0
2016-03-14 10:15:00,11.75,11.75,11.74,11.74,25460.0,9.1736,9.1736,9.1658,9.1658,25460.0
2016-03-14 10:20:00,11.74,11.74,11.72,11.74,47856.0,9.1658,9.1658,9.1501,9.1658,47856.0
2016-03-14 10:25:00,11.74,11.77,11.74,11.74,56320.0,9.1658,9.1892,9.1658,9.1658,56320.0
2016-03-14 10:30:00,11.74,11.77,11.74,11.77,41776.0,9.1658,9.1892,9.1658,9.1892,41776.0
2016-03-14 10:35:00,11.77,11.77,11.74,11.74,31240.0,9.1892,9.1892,9.1658,9.1658,31240.0
2016-03-14 10:40:00,11.74,11.76,11.74,11.76,66052.0,9.1658,9.1814,9.1658,9.1814,66052.0
2016-03-14 10:45:00,11.76,11.77,11.75,11.76,44032.0,9.1814,9.1892,9.1736,9.1814,44032.0
2016-03-14 10:50:00,11.76,11.76,11.73,11.73,62328.0,9.1814,9.1814,9.158,9.158,62328.0
2016-03-14 10:55:00,11.72,11.74,11.72,11.73,60148.0,9.1501,9.1658,9.1501,9.158,60148.0
2016-03-14 11:00:00,11.73,11.73,11.71,11.71,68080.0,9.158,9.158,9.1423,9.1423,68080.0
2016-03-14 11:05:00,11.71,11.72,11.71,11.71,55196.0,9.1423,9.1501,9.1423,9.1423,55196.0
2016-03-14 11:10:00,11.71,11.72,11.7,11.7,43264.0,9.1423,9.1501,9.1345,9.1345,43264.0
2016-03-14 11:15:00,11.7,11.71,11.7,11.7,140448.0,9.1345,9.1423,9.1345,9.1345,140448.0
2016-03-14 11:20:00,11.7,11.71,11.69,11.69,29908.0,9.1345,9.1423,9.1267,9.1267,29908.0
2016-03-14 11:25:00,11.7,11.71,11.69,11.69,32400.0,9.1345,9.1423,9.1267,9.1267,32400.0
2016-03-14 11:30:00,11.69,11.69,11.67,11.67,37184.0,9.1267,9.1267,9.1111,9.1111,37184.0
2016-03-14 11:35:00,11.67,11.68,11.66,11.67,48340.0,9.1111,9.1189,9.1033,9.1111,48340.0
2016-03-14 11:40:00,11.68,11.68,11.67,11.67,30508.0,9.1189,9.1189,9.1111,9.1111,30508.0
2016-03-14 11:45:00,11.67,11.69,11.66,11.69,44072.0,9.1111,9.1267,9.1033,9.1267,44072.0
2016-03-14 11:50:00,11.69,11.71,11.69,11.71,19188.0,9.1267,9.1423,9.1267,9.1423,19188.0
2016-03-14 11:55:00,11.71,11.71,11.68,11.68,37280.0,9.1423,9.1423,9.1189,9.1189,37280.0
2016-03-14 12:00:00,11.68,11.69,11.67,11.68,37120.0,9.1189,9.1267,9.1111,9.1189,37120.0
2016-03-14 12:05:00,11.68,11.68,11.67,11.67,30480.0,9.1189,9.1189,9.1111,9.1111,30480.0
2016-03-14 12:10:00,11.67,11.68,11.66,11.66,100832.0,9.1111,9.1189,9.1033,9.1033,100832.0
2016-03-14 12:15:00,11.66,11.67,11.66,11.67,81624.0,9.1033,9.1111,9.1033,9.1111,81624.0
2016-03-14 12:20:00,11.67,11.68,11.66,11.67,55564.0,9.1111,9.1189,9.1033,9.1111,55564.0
2016-03-14 12:25:00,11.67,11.67,11.66,11.66,28348.0,9.1111,9.1111,9.1033,9.1033,28348.0
2016-03-14 12:30:00,11.66,11.67,11.66,11.67,51176.0,9.1033,9.1111,9.1033,9.1111,51176.0
2016-03-14 12:35:00,11.67,11.68,11.66,11.66,152500.0,9.1111,9.1189,9.1033,9.1033,152500.0
2016-03-14 12:40:00,11.66,11.68,11.66,11.67,44128.0,9.1033,9.1189,9.1033,9.1111,44128.0
2016-03-14 12:45:00,11.66,11.67,11.66,11.67,53400.0,9.1033,9.1111,9.1033,9.1111,53400.0
2016-03-14 12:50:00,11.67,11.67,11.66,11.67,35840.0,9.1111,9.1111,9.1033,9.1111,35840.0
2016-03-14 12:55:00,11.67,11.67,11.66,11.67,42120.0,9.1111,9.1111,9.1033,9.1111,42120.0
2016-03-14 13:00:00,11.67,11.68,11.67,11.68,45132.0,9.1111,9.1189,9.1111,9.1189,45132.0
2016-03-14 13:05:00,11.68,11.69,11.68,11.68,103464.0,9.1189,9.1267,9.1189,9.1189,103464.0
2016-03-14 13:10:00,11.68,11.68,11.68,11.68,57072.0,9.1189,9.1189,9.1189,9.1189,57072.0
2016-03-14 13:15:00,11.68,11.69,11.67,11.69,113676.0,9.1189,9.1267,9.1111,9.1267,113676.0
2016-03-14 13:20:00,11.69,11.71,11.68,11.71,99400.0,9.1267,9.1423,9.1189,9.1423,99400.0
2016-03-14 13:25:00,11.71,11.72,11.71,11.71,63408.0,9.1423,9.1501,9.1423,9.1423,63408.0
2016-03-14 13:30:00,11.71,11.72,11.71,11.72,31012.0,9.1423,9.1501,9.1423,9.1501,31012.0
2016-03-14 13:35:00,11.72,11.72,11.72,11.72,31048.0,9.1501,9.1501,9.1501,9.1501,31048.0
2016-03-14 13:40:00,11.72,11.73,11.72,11.73,28816.0,9.1501,9.158,9.1501,9.158,28816.0
2016-03-14 13:45:00,11.73,11.73,11.72,11.72,38212.0,9.158,9.158,9.1501,9.1501,38212.0
2016-03-14 13:50:00,11.72,11.72,11.71,11.71,45332.0,9.1501,9.1501,9.1423,9.1423,45332.0
2016-03-14 13:55:00,11.71,11.72,11.71,11.72,33496.0,9.1423,9.1501,9.1423,9.1501,33496.0
2016-03-14 14:00:00,11.71,11.72,11.7,11.7,44984.0,9.1423,9.1501,9.1345,9.1345,44984.0
2016-03-14 14:05:00,11.7,11.71,11.69,11.69,50904.0,9.1345,9.1423,9.1267,9.1267,50904.0
2016-03-14 14:10:00,11.69,11.71,11.69,11.71,41904.0,9.1267,9.1423,9.1267,9.1423,41904.0
2016-03-14 14:15:00,11.71,11.72,11.7,11.72,100396.0,9.1423,9.1501,9.1345,9.1501,100396.0
2016-03-14 14:20:00,11.71,11.72,11.71,11.72,44228.0,9.1423,9.1501,9.1423,9.1501,44228.0
2016-03-14 14:25:00,11.72,11.72,11.71,11.72,62152.0,9.1501,9.1501,9.1423,9.1501,62152.0
2016-03-14 14:30:00,11.72,11.73,11.72,11.72,26404.0,9.1501,9.158,9.1501,9.1501,26404.0
2016-03-14 14:35:00,11.72,11.73,11.72,11.72,73504.0,9.1501,9.158,9.1501,9.1501,73504.0
2016-03-14 14:40:00,11.73,11.73,11.72,11.73,26164.0,9.158,9.158,9.1501,9.158,26164.0
2016-03-14 14:45:00,11.73,11.74,11.73,11.74,38684.0,9.158,9.1658,9.158,9.1658,38684.0
2016-03-14 14:50:00,11.74,11.74,11.74,11.74,31308.0,9.1658,9.1658,9.1658,9.1658,31308.0
2016-03-14 14:55:00,11.74,11.75,11.74,11.75,25728.0,9.1658,9.1736,9.1658,9.1736,25728.0
2016-03-14 15:00:00,11.75,11.75,11.74,11.75,34320.0,9.1736,9.1736,9.1658,9.1736,34320.0
2016-03-14 15:05:00,11.75,11.75,11.74,11.74,27864.0,9.1736,9.1736,9.1658,9.1658,27864.0
2016-03-14 15:10:00,11.74,11.75,11.74,11.75,40244.0,9.1658,9.1736,9.1658,9.1736,40244.0
2016-03-14 15:15:00,11.75,11.75,11.74,11.74,44980.0,9.1736,9.1736,9.1658,9.1658,44980.0
2016-03-14 15:20:00,11.74,11.74,11.74,11.74,18852.0,9.1658,9.1658,9.1658,9.1658,18852.0
2016-03-14 15:25:00,11.74,11.75,11.74,11.75,62204.0,9.1658,9.1736,9.1658,9.1736,62204.0
2016-03-14 15:30:00,11.75,11.75,11.74,11.74,54388.0,9.1736,9.1736,9.1658,9.1658,54388.0
2016-03-14 15:35:00,11.74,11.75,11.74,11.74,69144.0,9.1658,9.1736,9.1658,9.1658,69144.0
2016-03-14 15:40:00,11.74,11.75,11.74,11.75,77828.0,9.1658,9.1736,9.1658,9.1736,77828.0
2016-03-14 15:45:00,11.75,11.75,11.74,11.74,78612.0,9.1736,9.1736,9.1658,9.1658,78612.0
2016-03-14 15:50:00,11.74,11.75,11.74,11.74,151424.0,9.1658,9.1736,9.1658,9.1658,151424.0
2016-03-14 15:55:00,11.74,11.75,11.74,11.74,435992.0,9.1658,9.1736,9.1658,9.1658,435992.0
2016-03-15 09:30:00,11.62,11.62,11.3,11.58,349160.0,9.0721,9.0721,8.8222,9.0408,349160.0
2016-03-15 09:35:00,11.56,11.64,11.56,11.61,427112.0,9.0252,9.0877,9.0252,9.0643,427112.0
2016-03-15 09:40:00,11.61,11.63,11.6,11.61,308960.0,9.0643,9.0799,9.0565,9.0643,308960.0
2016-03-15 09:45:00,11.61,11.62,11.59,11.61,313680.0,9.0643,9.0721,9.0487,9.0643,313680.0
2016-03-15 09:50:00,11.61,11.64,11.6,11.64,200560.0,9.0643,9.0877,9.0565,9.0877,200560.0
2016-03-15 09:55:00,11.64,11.65,11.62,11.62,132920.0,9.0877,9.0955,9.0721,9.0721,132920.0
2016-03-15 10:00:00,11.63,11.65,11.62,11.64,137792.0,9.0799,9.0955,9.0721,9.0877,137792.0
2016-03-15 10:05:00,11.64,11.67,11.64,11.65,168632.0,9.0877,9.1111,9.0877,9.0955,168632.0
2016-03-15 10:10:00,11.65,11.68,11.65,11.68,111088.0,9.0955,9.1189,9.0955,9.1189,111088.0
2016-03-15 10:15:00,11.67,11.68,11.65,11.65,185816.0,9.1111,9.1189,9.0955,9.0955,185816.0
2016-03-15 10:20:00,11.66,11.7,11.66,11.69,171824.0,9.1033,9.1345,9.1033,9.1267,171824.0
2016-03-15 10:25:00,11.69,11.69,11.68,11.69,137520.0,9.1267,9.1267,9.1189,9.1267,137520.0
2016-03-15 10:30:00,11.69,11.7,11.68,11.69,114248.0,9.1267,9.1345,9.1189,9.1267,114248.0
2016-03-15 10:35:00,11.69,11.69,11.68,11.69,81728.0,9.1267,9.1267,9.1189,9.1267,81728.0
2016-03-15 10:40:00,11.69,11.71,11.69,11.69,84016.0,9.1267,9.1423,9.1267,9.1267,84016.0
2016-03-15 10:45:00,11.69,11.71,11.68,11.7,96688.0,9.1267,9.1423,9.1189,9.1345,96688.0
2016-03-15 10:50:00,11.69,11.7,11.67,11.67,222976.0,9.1267,9.1345,9.1111,9.1111,222976.0
2016-03-15 10:55:00,11.68,11.69,11.68,11.68,89720.0,9.1189,9.1267,9.1189,9.1189,89720.0
2016-03-15 11:00:00,11.68,11.7,11.67,11.69,335384.0,9.1189,9.1345,9.1111,9.1267,335384.0
2016-03-15 11:05:00,11.7,11.71,11.69,11.71,121704.0,9.1345,9.1423,9.1267,9.1423,121704.0
2016-03-15 11:10:00,11.71,11.75,11.71,11.72,804552.0,9.1423,9.1736,9.1423,9.1501,804552.0
2016-03-15 11:15:00,11.72,11.72,11.69,11.69,108016.0,9.1501,9.1501,9.1267,9.1267,108016.0
2016-03-15 11:20:00,11.7,11.72,11.69,11.7,1035768.0,9.1345,9.1501,9.1267,9.1345,1035768.0
2016-03-15 11:25:00,11.7,11.71,11.7,11.7,90296.0,9.1345,9.1423,9.1345,9.1345,90296.0
2016-03-15 11:30:00,11.71,11.71,11.7,11.7,100184.0,9.1423,9.1423,9.1345,9.1345,100184.0
2016-03-15 11:35:00,11.7,11.71,11.7,11.7,69496.0,9.1345,9.1423,9.1345,9.1345,69496.0
2016-03-15 11:40:00,11.7,11.71,11.7,11.7,88800.0,9.1345,9.1423,9.1345,9.1345,88800.0
2016-03-15 11:45:00,11.7,11.71,11.7,11.7,113064.0,9.1345,9.1423,9.1345,9.1345,113064.0
2016-03-15 11:50:00,11.7,11.71,11.7,11.71,54512.0,9.1345,9.1423,9.1345,9.1423,54512.0
2016-03-15 11:55:00,11.71,11.71,11.7,11.7,52464.0,9.1423,9.1423,9.1345,9.1345,52464.0
2016-03-15 12:00:00,11.7,11.7,11.69,11.69,83160.0,9.1345,9.1345,9.1267,9.1267,83160.0
2016-03-15 12:05:00,11.69,11.7,11.68,11.7,166520.0,9.1267,9.1345,9.1189,9.1345,166520.0
2016-03-15 12:10:00,11.71,11.72,11.71,11.72,78536.0,9.1423,9.1501,9.1423,9.1501,78536.0
2016-03-15 12:15:00,11.72,11.72,11.7,11.7,74400.0,9.1501,9.1501,9.1345,9.1345,74400.0
2016-03-15 12:20:00,11.71,11.71,11.7,11.71,26800.0,9.1423,9.1423,9.1345,9.1423,26800.0
2016-03-15 12:25:00,11.71,11.72,11.7,11.71,135112.0,9.1423,9.1501,9.1345,9.1423,135112.0
2016-03-15 12:30:00,11.71,11.71,11.7,11.7,92720.0,9.1423,9.1423,9.1345,9.1345,92720.0
2016-03-15 12:35:00,11.71,11.72,11.7,11.72,73760.0,9.1423,9.1501,9.1345,9.1501,73760.0
2016-03-15 12:40:00,11.72,11.73,11.72,11.73,32928.0,9.1501,9.158,9.1501,9.158,32928.0
2016-03-15 12:45:00,11.73,11.73,11.7,11.71,144304.0,9.158,9.158,9.1345,9.1423,144304.0
2016-03-15 12:50:00,11.71,11.72,11.7,11.7,176480.0,9.1423,9.1501,9.1345,9.1345,176480.0
2016-03-15 12:55:00,11.7,11.71,11.69,11.71,99504.0,9.1345,9.1423,9.1267,9.1423,99504.0
2016-03-15 13:00:00,11.71,11.72,11.71,11.71,101568.0,9.1423,9.1501,9.1423,9.1423,101568.0
2016-03-15 13:05:00,11.71,11.72,11.71,11.72,46384.0,9.1423,9.1501,9.1423,9.1501,46384.0
2016-03-15 13:10:00,11.72,11.73,11.72,11.72,46344.0,9.1501,9.158,9.1501,9.1501,46344.0
2016-03-15 13:15:00,11.73,11.74,11.73,11.74,47112.0,9.158,9.1658,9.158,9.1658,47112.0
2016-03-15 13:20:00,11.74,11.75,11.74,11.74,42248.0,9.1658,9.1736,9.1658,9.1658,42248.0
2016-03-15 13:25:00,11.74,11.75,11.74,11.74,24000.0,9.1658,9.1736,9.1658,9.1658,24000.0
2016-03-15 13:30:00,11.74,11.76,11.74,11.76,82408.0,9.1658,9.1814,9.1658,9.1814,82408.0
2016-03-15 13:35:00,11.76,11.78,11.75,11.77,549968.0,9.1814,9.197,9.1736,9.1892,549968.0
2016-03-15 13:40:00,11.77,11.77,11.76,11.76,273400.0,9.1892,9.1892,9.1814,9.1814,273400.0
2016-03-15 13:45:00,11.77,11.77,11.74,11.74,167616.0,9.1892,9.1892,9.1658,9.1658,167616.0
2016-03-15 13:50:00,11.74,11.76,11.73,11.76,120856.0,9.1658,9.1814,9.158,9.1814,120856.0
2016-03-15 13:55:00,11.76,11.78,11.76,11.77,82312.0,9.1814,9.197,9.1814,9.1892,82312.0
2016-03-15 14:00:00,11.77,11.78,11.77,11.77,125192.0,9.1892,9.197,9.1892,9.1892,125192.0
2016-03-15 14:05:00,11.77,11.78,11.77,11.77,92656.0,9.1892,9.197,9.1892,9.1892,92656.0
2016-03-15 14:10:00,11.77,11.8,11.77,11.8,89280.0,9.1892,9.2126,9.1892,9.2126,89280.0
2016-03-15 14:15:00,11.8,11.81,11.79,11.79,164816.0,9.2126,9.2204,9.2048,9.2048,164816.0
2016-03-15 14:20:00,11.79,11.79,11.76,11.76,126360.0,9.2048,9.2048,9.1814,9.1814,126360.0
2016-03-15 14:25:00,11.76,11.77,11.76,11.77,68864.0,9.1814,9.1892,9.1814,9.1892,68864.0
2016-03-15 14:30:00,11.76,11.77,11.74,11.74,106592.0,9.1814,9.1892,9.1658,9.1658,106592.0
2016-03-15 14:35:00,11.74,11.75,11.73,11.74,90112.0,9.1658,9.1736,9.158,9.1658,90112.0
2016-03-15 14:40:00,11.74,11.75,11.73,11.73,141328.0,9.1658,9.1736,9.158,9.158,141328.0
2016-03-15 14:45:00,11.73,11.73,11.72,11.72,73400.0,9.158,9.158,9.1501,9.1501,73400.0
2016-03-15 14:50:00,11.72,11.73,11.72,11.73,109128.0,9.1501,9.158,9.1501,9.158,109128.0
2016-03-15 14:55:00,11.73,11.74,11.72,11.74,74912.0,9.158,9.1658,9.1501,9.1658,74912.0
2016-03-15 15:00:00,11.74,11.76,11.74,11.75,156368.0,9.1658,9.1814,9.1658,9.1736,156368.0
2016-03-15 15:05:00,11.76,11.76,11.75,11.75,121832.0,9.1814,9.1814,9.1736,9.1736,121832.0
2016-03-15 15:10:00,11.75,11.77,11.74,11.77,638592.0,9.1736,9.1892,9.1658,9.1892,638592.0
2016-03-15 15:15:00,11.77,11.78,11.77,11.77,393888.0,9.1892,9.197,9.1892,9.1892,393888.0
2016-03-15 15:20:00,11.77,11.8,11.77,11.79,1173352.0,9.1892,9.2126,9.1892,9.2048,1173352.0
2016-03-15 15:25:00,11.78,11.79,11.78,11.78,322936.0,9.197,9.2048,9.197,9.197,322936.0
2016-03-15 15:30:00,11.78,11.78,11.77,11.77,181536.0,9.197,9.197,9.1892,9.1892,181536.0
2016-03-15 15:35:00,11.77,11.77,11.76,11.76,439584.0,9.1892,9.1892,9.1814,9.1814,439584.0
2016-03-15 15:40:00,11.76,11.77,11.76,11.77,458824.0,9.1814,9.1892,9.1814,9.1892,458824.0
2016-03-15 15:45:00,11.77,11.77,11.76,11.77,289888.0,9.1892,9.1892,9.1814,9.1892,289888.0
2016-03-15 15:50:00,11.77,11.77,11.76,11.77,709784.0,9.1892,9.1892,9.1814,9.1892,709784.0
2016-03-15 15:55:00,11.76,11.77,11.76,11.76,1310864.0,9.1814,9.1892,9.1814,9.1814,1310864.0
2016-03-16 09:30:00,11.65,11.72,11.55,11.69,351340.0,9.0955,9.1501,9.0174,9.1267,351340.0
2016-03-16 09:35:00,11.7,11.7,11.66,11.68,55200.0,9.1345,9.1345,9.1033,9.1189,55200.0
2016-03-16 09:40:00,11.67,11.68,11.66,11.68,59048.0,9.1111,9.1189,9.1033,9.1189,59048.0
2016-03-16 09:45:00,11.66,11.68,11.65,11.67,188336.0,9.1033,9.1189,9.0955,9.1111,188336.0
2016-03-16 09:50:00,11.67,11.68,11.63,11.65,80972.0,9.1111,9.1189,9.0799,9.0955,80972.0
2016-03-16 09:55:00,11.65,11.65,11.61,11.65,467324.0,9.0955,9.0955,9.0643,9.0955,467324.0
2016-03-16 10:00:00,11.65,11.7,11.65,11.69,70316.0,9.0955,9.1345,9.0955,9.1267,70316.0
2016-03-16 10:05:00,11.68,11.68,11.65,11.66,72856.0,9.1189,9.1189,9.0955,9.1033,72856.0
2016-03-16 10:10:00,11.66,11.69,11.65,11.65,125568.0,9.1033,9.1267,9.0955,9.0955,125568.0
2016-03-16 10:15:00,11.65,11.67,11.65,11.65,281772.0,9.0955,9.1111,9.0955,9.0955,281772.0
2016-03-16 10:20:00,11.65,11.68,11.64,11.65,686064.0,9.0955,9.1189,9.0877,9.0955,686064.0
2016-03-16 10:25:00,11.65,11.7,11.65,11.69,50076.0,9.0955,9.1345,9.0955,9.1267,50076.0
2016-03-16 10:30:00,11.69,11.7,11.66,11.67,35840.0,9.1267,9.1345,9.1033,9.1111,35840.0
2016-03-16 10:35:00,11.67,11.7,11.67,11.7,77636.0,9.1111,9.1345,9.1111,9.1345,77636.0
2016-03-16 10:40:00,11.7,11.74,11.7,11.74,56680.0,9.1345,9.1658,9.1345,9.1658,56680.0
2016-03-16 10:45:00,11.74,11.76,11.72,11.76,64200.0,9.1658,9.1814,9.1501,9.1814,64200.0
2016-03-16 10:50:00,11.76,11.76,11.72,11.74,207516.0,9.1814,9.1814,9.1501,9.1658,207516.0
2016-03-16 10:55:00,11.74,11.75,11.72,11.74,307992.0,9.1658,9.1736,9.1501,9.1658,307992.0
2016-03-16 11:00:00,11.74,11.75,11.72,11.74,289332.0,9.1658,9.1736,9.1501,9.1658,289332.0
2016-03-16 11:05:00,11.73,11.74,11.72,11.74,138004.0,9.158,9.1658,9.1501,9.1658,138004.0
2016-03-16 11:10:00,11.74,11.74,11.72,11.72,40980.0,9.1658,9.1658,9.1501,9.1501,40980.0
2016-03-16 11:15:00,11.72,11.74,11.72,11.74,39284.0,9.1501,9.1658,9.1501,9.1658,39284.0
2016-03-16 11:20:00,11.73,11.73,11.69,11.7,199156.0,9.158,9.158,9.1267,9.1345,199156.0
2016-03-16 11:25:00,11.7,11.7,11.65,11.66,191312.0,9.1345,9.1345,9.0955,9.1033,191312.0
2016-03-16 11:30:00,11.65,11.67,11.65,11.65,295040.0,9.0955,9.1111,9.0955,9.0955,295040.0
2016-03-16 11:35:00,11.66,11.67,11.64,11.65,412220.0,9.1033,9.1111,9.0877,9.0955,412220.0
2016-03-16 11:40:00,11.65,11.65,11.63,11.63,438828.0,9.0955,9.0955,9.0799,9.0799,438828.0
2016-03-16 11:45:00,11.63,11.65,11.62,11.65,317756.0,9.0799,9.0955,9.0721,9.0955,317756.0
2016-03-16 11:50:00,11.64,11.65,11.63,11.64,88600.0,9.0877,9.0955,9.0799,9.0877,88600.0
2016-03-16 11:55:00,11.64,11.65,11.63,11.65,123380.0,9.0877,9.0955,9.0799,9.0955,123380.0
2016-03-16 12:00:00,11.66,11.67,11.63,11.64,58800.0,9.1033,9.1111,9.0799,9.0877,58800.0
2016-03-16 12:05:00,11.64,11.69,11.63,11.69,108228.0,9.0877,9.1267,9.0799,9.1267,108228.0
2016-03-16 12:10:00,11.69,11.7,11.68,11.69,99028.0,9.1267,9.1345,9.1189,9.1267,99028.0
2016-03-16 12:15:00,11.69,11.7,11.66,11.66,115696.0,9.1267,9.1345,9.1033,9.1033,115696.0
2016-03-16 12:20:00,11.66,11.67,11.64,11.65,201668.0,9.1033,9.1111,9.0877,9.0955,201668.0
2016-03-16 12:25:00,11.65,11.66,11.63,11.65,314644.0,9.0955,9.1033,9.0799,9.0955,314644.0
2016-03-16 12:30:00,11.65,11.69,11.65,11.69,301796.0,9.0955,9.1267,9.0955,9.1267,301796.0
2016-03-16 12:35:00,11.69,11.69,11.66,11.66,63556.0,9.1267,9.1267,9.1033,9.1033,63556.0
2016-03-16 12:40:00,11.66,11.67,11.65,11.67,25092.0,9.1033,9.1111,9.0955,9.1111,25092.0
2016-03-16 12:45:00,11.67,11.67,11.65,11.65,32804.0,9.1111,9.1111,9.0955,9.0955,32804.0
2016-03-16 12:50:00,11.65,11.66,11.65,11.66,17600.0,9.0955,9.1033,9.0955,9.1033,17600.0
2016-03-16 12:55:00,11.66,11.68,11.66,11.68,38796.0,9.1033,9.1189,9.1033,9.1189,38796.0
2016-03-16 13:00:00,11.67,11.68,11.66,11.66,55556.0,9.1111,9.1189,9.1033,9.1033,55556.0
2016-03-16 13:05:00,11.66,11.67,11.65,11.66,31024.0,9.1033,9.1111,9.0955,9.1033,31024.0
2016-03-16 13:10:00,11.66,11.66,11.64,11.64,24016.0,9.1033,9.1033,9.0877,9.0877,24016.0
2016-03-16 13:15:00,11.64,11.65,11.63,11.64,36476.0,9.0877,9.0955,9.0799,9.0877,36476.0
2016-03-16 13:20:00,11.64,11.65,11.63,11.65,50220.0,9.0877,9.0955,9.0799,9.0955,50220.0
2016-03-16 13:25:00,11.65,11.67,11.64,11.64,47440.0,9.0955,9.1111,9.0877,9.0877,47440.0
2016-03-16 13:30:00,11.64,11.64,11.63,11.63,51412.0,9.0877,9.0877,9.0799,9.0799,51412.0
2016-03-16 13:35:00,11.63,11.65,11.63,11.65,169344.0,9.0799,9.0955,9.0799,9.0955,169344.0
2016-03-16 13:40:00,11.65,11.67,11.65,11.65,50236.0,9.0955,9.1111,9.0955,9.0955,50236.0
2016-03-16 13:45:00,11.65,11.69,11.65,11.69,46540.0,9.0955,9.1267,9.0955,9.1267,46540.0
2016-03-16 13:50:00,11.69,11.69,11.66,11.67,51856.0,9.1267,9.1267,9.1033,9.1111,51856.0
2016-03-16 13:55:00,11.67,11.68,11.67,11.67,22840.0,9.1111,9.1189,9.1111,9.1111,22840.0
2016-03-16 14:00:00,11.67,11.79,11.67,11.74,101364.0,9.1111,9.2048,9.1111,9.1658,101364.0
2016-03-16 14:05:00,11.74,11.78,11.73,11.76,60632.0,9.1658,9.197,9.158,9.1814,60632.0
2016-03-16 14:10:00,11.76,11.76,11.72,11.72,50976.0,9.1814,9.1814,9.1501,9.1501,50976.0
2016-03-16 14:15:00,11.72,11.75,11.71,11.74,256484.0,9.1501,9.1736,9.1423,9.1658,256484.0
2016-03-16 14:20:00,11.74,11.78,11.73,11.77,55236.0,9.1658,9.197,9.158,9.1892,55236.0
2016-03-16 14:25:00,11.77,11.83,11.77,11.82,172324.0,9.1892,9.236,9.1892,9.2282,172324.0
2016-03-16 14:30:00,11.82,11.84,11.79,11.79,270292.0,9.2282,9.2438,9.2048,9.2048,270292.0
2016-03-16 14:35:00,11.8,11.81,11.78,11.8,60060.0,9.2126,9.2204,9.197,9.2126,60060.0
2016-03-16 14:40:00,11.8,11.83,11.8,11.83,63240.0,9.2126,9.236,9.2126,9.236,63240.0
2016-03-16 14:45:00,11.84,11.85,11.81,11.83,66276.0,9.2438,9.2516,9.2204,9.236,66276.0
2016-03-16 14:50:00,11.83,11.84,11.81,11.82,105336.0,9.236,9.2438,9.2204,9.2282,105336.0
2016-03-16 14:55:00,11.82,11.82,11.77,11.77,59416.0,9.2282,9.2282,9.1892,9.1892,59416.0
2016-03-16 15:00:00,11.77,11.8,11.77,11.79,257704.0,9.1892,9.2126,9.1892,9.2048,257704.0
2016-03-16 15:05:00,11.79,11.83,11.78,11.82,352028.0,9.2048,9.236,9.197,9.2282,352028.0
2016-03-16 15:10:00,11.82,11.85,11.82,11.85,138988.0,9.2282,9.2516,9.2282,9.2516,138988.0
2016-03-16 15:15:00,11.85,11.86,11.83,11.85,53500.0,9.2516,9.2595,9.236,9.2516,53500.0
2016-03-16 15:20:00,11.85,11.85,11.82,11.85,91336.0,9.2516,9.2516,9.2282,9.2516,91336.0
2016-03-16 15:25:00,11.85,11.87,11.84,11.85,85004.0,9.2516,9.2673,9.2438,9.2516,85004.0
2016-03-16 15:30:00,11.85,11.86,11.84,11.85,66856.0,9.2516,9.2595,9.2438,9.2516,66856.0
2016-03-16 15:35:00,11.86,11.88,11.85,11.87,199732.0,9.2595,9.2751,9.2516,9.2673,199732.0
2016-03-16 15:40:00,11.87,11.88,11.86,11.88,177716.0,9.2673,9.2751,9.2595,9.2751,177716.0
2016-03-16 15:45:00,11.88,11.88,11.86,11.87,118236.0,9.2751,9.2751,9.2595,9.2673,118236.0
2016-03-16 15:50:00,11.87,11.87,11.86,11.86,198412.0,9.2673,9.2673,9.2595,9.2595,198412.0
2016-03-16 15:55:00,11.86,11.87,11.85,11.86,334104.0,9.2595,9.2673,9.2516,9.2595,334104.0
2016-03-17 09:30:00,11.86,11.94,11.84,11.94,351316.0,9.2595,9.3219,9.2438,9.3219,351316.0
2016-03-17 09:35:00,11.94,11.97,11.93,11.97,83860.0,9.3219,9.3453,9.3141,9.3453,83860.0
2016-03-17 09:40:00,11.96,11.97,11.94,11.96,72320.0,9.3375,9.3453,9.3219,9.3375,72320.0
2016-03-17 09:45:00,11.96,11.97,11.96,11.96,232656.0,9.3375,9.3453,9.3375,9.3375,232656.0
2016-03-17 09:50:00,11.96,11.97,11.96,11.96,201976.0,9.3375,9.3453,9.3375,9.3375,201976.0
2016-03-17 09:55:00,11.96,12.05,11.96,12.05,445020.0,9.3375,9.4078,9.3375,9.4078,445020.0
2016-03-17 10:00:00,12.05,12.07,12.03,12.07,138916.0,9.4078,9.4234,9.3922,9.4234,138916.0
2016-03-17 10:05:00,12.07,12.08,12.06,12.07,55908.0,9.4234,9.4312,9.4156,9.4234,55908.0
2016-03-17 10:10:00,12.07,12.08,12.06,12.07,200976.0,9.4234,9.4312,9.4156,9.4234,200976.0
2016-03-17 10:15:00,12.07,12.08,12.06,12.07,260760.0,9.4234,9.4312,9.4156,9.4234,260760.0
2016-03-17 10:20:00,12.07,12.07,12.05,12.07,98216.0,9.4234,9.4234,9.4078,9.4234,98216.0
2016-03-17 10:25:00,12.07,12.08,12.06,12.07,137784.0,9.4234,9.4312,9.4156,9.4234,137784.0
2016-03-17 10:30:00,12.06,12.11,12.06,12.08,169432.0,9.4156,9.4546,9.4156,9.4312,169432.0
2016-03-17 10:35:00,12.08,12.11,12.08,12.1,348108.0,9.4312,9.4546,9.4312,9.4468,348108.0
2016-03-17 10:40:00,12.1,12.12,12.04,12.11,499712.0,9.4468,9.4624,9.4,9.4546,499712.0
2016-03-17 10:45:00,12.11,12.13,12.11,12.13,120960.0,9.4546,9.4702,9.4546,9.4702,120960.0
2016-03-17 10:50:00,12.13,12.14,12.12,12.13,130072.0,9.4702,9.4781,9.4624,9.4702,130072.0
2016-03-17 10:55:00,12.13,12.17,12.12,12.17,231644.0,9.4702,9.5015,9.4624,9.5015,231644.0
2016-03-17 11:00:00,12.16,12.17,12.15,12.16,433836.0,9.4937,9.5015,9.4859,9.4937,433836.0
2016-03-17 11:05:00,12.15,12.18,12.14,12.15,264592.0,9.4859,9.5093,9.4781,9.4859,264592.0
2016-03-17 11:10:00,12.15,12.2,12.15,12.19,134896.0,9.4859,9.5249,9.4859,9.5171,134896.0
2016-03-17 11:15:00,12.2,12.21,12.2,12.2,76764.0,9.5249,9.5327,9.5249,9.5249,76764.0
2016-03-17 11:20:00,12.2,12.2,12.15,12.15,124084.0,9.5249,9.5249,9.4859,9.4859,124084.0
2016-03-17 11:25:00,12.15,12.19,12.15,12.18,57852.0,9.4859,9.5171,9.4859,9.5093,57852.0
2016-03-17 11:30:00,12.17,12.18,12.13,12.16,128128.0,9.5015,9.5093,9.4702,9.4937,128128.0
2016-03-17 11:35:00,12.16,12.16,12.13,12.13,149148.0,9.4937,9.4937,9.4702,9.4702,149148.0
2016-03-17 11:40:00,12.14,12.14,12.13,12.14,28676.0,9.4781,9.4781,9.4702,9.4781,28676.0
2016-03-17 11:45:00,12.14,12.15,12.1,12.11,136476.0,9.4781,9.4859,9.4468,9.4546,136476.0
2016-03-17 11:50:00,12.11,12.13,12.1,12.13,98112.0,9.4546,9.4702,9.4468,9.4702,98112.0
2016-03-17 11:55:00,12.13,12.17,12.12,12.17,64372.0,9.4702,9.5015,9.4624,9.5015,64372.0
2016-03-17 12:00:00,12.17,12.19,12.15,12.18,142604.0,9.5015,9.5171,9.4859,9.5093,142604.0
2016-03-17 12:05:00,12.18,12.18,12.16,12.18,133416.0,9.5093,9.5093,9.4937,9.5093,133416.0
2016-03-17 12:10:00,12.17,12.2,12.17,12.2,46544.0,9.5015,9.5249,9.5015,9.5249,46544.0
2016-03-17 12:15:00,12.2,12.2,12.16,12.18,44800.0,9.5249,9.5249,9.4937,9.5093,44800.0
2016-03-17 12:20:00,12.18,12.19,12.17,12.18,75552.0,9.5093,9.5171,9.5015,9.5093,75552.0
2016-03-17 12:25:00,12.18,12.18,12.15,12.18,167220.0,9.5093,9.5093,9.4859,9.5093,167220.0
2016-03-17 12:30:00,12.19,12.21,12.19,12.21,63560.0,9.5171,9.5327,9.5171,9.5327,63560.0
2016-03-17 12:35:00,12.21,12.21,12.17,12.18,81892.0,9.5327,9.5327,9.5015,9.5093,81892.0
2016-03-17 12:40:00,12.18,12.19,12.17,12.19,92440.0,9.5093,9.5171,9.5015,9.5171,92440.0
2016-03-17 12:45:00,12.19,12.22,12.19,12.21,56300.0,9.5171,9.5405,9.5171,9.5327,56300.0
2016-03-17 12:50:00,12.21,12.21,12.19,12.2,60232.0,9.5327,9.5327,9.5171,9.5249,60232.0
2016-03-17 12:55:00,12.2,12.21,12.19,12.2,87200.0,9.5249,9.5327,9.5171,9.5249,87200.0
2016-03-17 13:00:00,12.2,12.24,12.2,12.22,119556.0,9.5249,9.5561,9.5249,9.5405,119556.0
2016-03-17 13:05:00,12.22,12.26,12.22,12.26,205032.0,9.5405,9.5717,9.5405,9.5717,205032.0
2016-03-17 13:10:00,12.26,12.26,12.23,12.25,154364.0,9.5717,9.5717,9.5483,9.5639,154364.0
2016-03-17 13:15:00,12.25,12.25,12.22,12.24,41876.0,9.5639,9.5639,9.5405,9.5561,41876.0
2016-03-17 13:20:00,12.24,12.25,12.23,12.24,56488.0,9.5561,9.5639,9.5483,9.5561,56488.0
2016-03-17 13:25:00,12.24,12.24,12.22,12.22,89692.0,9.5561,9.5561,9.5405,9.5405,89692.0
2016-03-17 13:30:00,12.22,12.23,12.2,12.22,116772.0,9.5405,9.5483,9.5249,9.5405,116772.0
2016-03-17 13:35:00,12.23,12.24,12.22,12.23,60344.0,9.5483,9.5561,9.5405,9.5483,60344.0
2016-03-17 13:40:00,12.23,12.24,12.22,12.24,57344.0,9.5483,9.5561,9.5405,9.5561,57344.0
2016-03-17 13:45:00,12.23,12.24,12.22,12.24,63628.0,9.5483,9.5561,9.5405,9.5561,63628.0
2016-03-17 13:50:00,12.24,12.25,12.24,12.24,55796.0,9.5561,9.5639,9.5561,9.5561,55796.0
2016-03-17 13:55:00,12.24,12.25,12.24,12.24,66288.0,9.5561,9.5639,9.5561,9.5561,66288.0
2016-03-17 14:00:00,12.24,12.25,12.22,12.23,101908.0,9.5561,9.5639,9.5405,9.5483,101908.0
2016-03-17 14:05:00,12.23,12.24,12.23,12.24,49404.0,9.5483,9.5561,9.5483,9.5561,49404.0
2016-03-17 14:10:00,12.24,12.25,12.24,12.25,70172.0,9.5561,9.5639,9.5561,9.5639,70172.0
2016-03-17 14:15:00,12.25,12.26,12.24,12.24,76064.0,9.5639,9.5717,9.5561,9.5561,76064.0
2016-03-17 14:20:00,12.25,12.26,12.24,12.25,57324.0,9.5639,9.5717,9.5561,9.5639,57324.0
2016-03-17 14:25:00,12.25,12.25,12.24,12.24,65132.0,9.5639,9.5639,9.5561,9.5561,65132.0
2016-03-17 14:30:00,12.24,12.24,12.23,12.23,48956.0,9.5561,9.5561,9.5483,9.5483,48956.0
2016-03-17 14:35:00,12.24,12.24,12.23,12.24,85132.0,9.5561,9.5561,9.5483,9.5561,85132.0
2016-03-17 14:40:00,12.24,12.25,12.24,12.24,73700.0,9.5561,9.5639,9.5561,9.5561,73700.0
2016-03-17 14:45:00,12.24,12.25,12.24,12.24,80292.0,9.5561,9.5639,9.5561,9.5561,80292.0
2016-03-17 14:50:00,12.25,12.26,12.24,12.25,72576.0,9.5639,9.5717,9.5561,9.5639,72576.0
2016-03-17 14:55:00,12.25,12.26,12.24,12.24,74468.0,9.5639,9.5717,9.5561,9.5561,74468.0
2016-03-17 15:00:00,12.24,12.25,12.24,12.24,92188.0,9.5561,9.5639,9.5561,9.5561,92188.0
2016-03-17 15:05:00,12.24,12.25,12.24,12.24,93900.0,9.5561,9.5639,9.5561,9.5561,93900.0
2016-03-17 15:10:00,12.24,12.25,12.24,12.24,95384.0,9.5561,9.5639,9.5561,9.5561,95384.0
2016-03-17 15:15:00,12.24,12.25,12.23,12.25,78760.0,9.5561,9.5639,9.5483,9.5639,78760.0
2016-03-17 15:20:00,12.25,12.27,12.24,12.26,134056.0,9.5639,9.5796,9.5561,9.5717,134056.0
2016-03-17 15:25:00,12.26,12.27,12.26,12.27,110704.0,9.5717,9.5796,9.5717,9.5796,110704.0
2016-03-17 15:30:00,12.27,12.28,12.27,12.27,241804.0,9.5796,9.5874,9.5796,9.5796,241804.0
2016-03-17 15:35:00,12.27,12.3,12.27,12.29,273824.0,9.5796,9.603,9.5796,9.5952,273824.0
2016-03-17 15:40:00,12.29,12.3,12.29,12.29,189316.0,9.5952,9.603,9.5952,9.5952,189316.0
2016-03-17 15:45:00,12.29,12.29,12.25,12.26,196640.0,9.5952,9.5952,9.5639,9.5717,196640.0
2016-03-17 15:50:00,12.25,12.26,12.24,12.25,251156.0,9.5639,9.5717,9.5561,9.5639,251156.0
2016-03-17 15:55:00,12.25,12.25,12.23,12.24,599268.0,9.5639,9.5639,9.5483,9.5561,599268.0
2016-03-18 09:30:00,12.29,12.3,12.2,12.23,1857552.0,9.5952,9.603,9.5249,9.5483,1857552.0
2016-03-18 09:35:00,12.23,12.26,12.2,12.24,76332.0,9.5483,9.5717,9.5249,9.5561,76332.0
2016-03-18 09:40:00,12.25,12.26,12.18,12.2,125444.0,9.5639,9.5717,9.5093,9.5249,125444.0
2016-03-18 09:45:00,12.2,12.22,12.2,12.2,101820.0,9.5249,9.5405,9.5249,9.5249,101820.0
2016-03-18 09:50:00,12.21,12.27,12.2,12.26,182236.0,9.5327,9.5796,9.5249,9.5717,182236.0
2016-03-18 09:55:00,12.26,12.28,12.25,12.25,77536.0,9.5717,9.5874,9.5639,9.5639,77536.0
2016-03-18 10:00:00,12.25,12.28,12.25,12.27,159652.0,9.5639,9.5874,9.5639,9.5796,159652.0
2016-03-18 10:05:00,12.27,12.28,12.24,12.26,147148.0,9.5796,9.5874,9.5561,9.5717,147148.0
2016-03-18 10:10:00,12.27,12.28,12.27,12.28,213768.0,9.5796,9.5874,9.5796,9.5874,213768.0
2016-03-18 10:15:00,12.28,12.28,12.25,12.27,229928.0,9.5874,9.5874,9.5639,9.5796,229928.0
2016-03-18 10:20:00,12.27,12.28,12.25,12.26,114904.0,9.5796,9.5874,9.5639,9.5717,114904.0
2016-03-18 10:25:00,12.26,12.26,12.21,12.21,68944.0,9.5717,9.5717,9.5327,9.5327,68944.0
2016-03-18 10:30:00,12.21,12.24,12.2,12.24,75560.0,9.5327,9.5561,9.5249,9.5561,75560.0
2016-03-18 10:35:00,12.24,12.25,12.2,12.2,51276.0,9.5561,9.5639,9.5249,9.5249,51276.0
2016-03-18 10:40:00,12.2,12.22,12.2,12.21,55360.0,9.5249,9.5405,9.5249,9.5327,55360.0
2016-03-18 10:45:00,12.21,12.21,12.18,12.19,109044.0,9.5327,9.5327,9.5093,9.5171,109044.0
2016-03-18 10:50:00,12.19,12.21,12.18,12.21,71076.0,9.5171,9.5327,9.5093,9.5327,71076.0
2016-03-18 10:55:00,12.21,12.21,12.18,12.2,177028.0,9.5327,9.5327,9.5093,9.5249,177028.0
2016-03-18 11:00:00,12.2,12.2,12.17,12.17,186960.0,9.5249,9.5249,9.5015,9.5015,186960.0
2016-03-18 11:05:00,12.17,12.21,12.17,12.2,168336.0,9.5015,9.5327,9.5015,9.5249,168336.0
2016-03-18 11:10:00,12.21,12.22,12.18,12.18,410028.0,9.5327,9.5405,9.5093,9.5093,410028.0
2016-03-18 11:15:00,12.18,12.19,12.17,12.18,36340.0,9.5093,9.5171,9.5015,9.5093,36340.0
2016-03-18 11:20:00,12.18,12.19,12.16,12.18,103636.0,9.5093,9.5171,9.4937,9.5093,103636.0
2016-03-18 11:25:00,12.18,12.18,12.15,12.16,75696.0,9.5093,9.5093,9.4859,9.4937,75696.0
2016-03-18 11:30:00,12.16,12.16,12.14,12.14,94368.0,9.4937,9.4937,9.4781,9.4781,94368.0
2016-03-18 11:35:00,12.15,12.15,12.14,12.15,87980.0,9.4859,9.4859,9.4781,9.4859,87980.0
2016-03-18 11:40:00,12.15,12.16,12.13,12.13,99436.0,9.4859,9.4937,9.4702,9.4702,99436.0
2016-03-18 11:45:00,12.13,12.16,12.13,12.15,47400.0,9.4702,9.4937,9.4702,9.4859,47400.0
2016-03-18 11:50:00,12.15,12.15,12.13,12.14,12168.0,9.4859,9.4859,9.4702,9.4781,12168.0
2016-03-18 11:55:00,12.14,12.15,12.13,12.15,61960.0,9.4781,9.4859,9.4702,9.4859,61960.0
2016-03-18 12:00:00,12.15,12.16,12.15,12.16,35956.0,9.4859,9.4937,9.4859,9.4937,35956.0
2016-03-18 12:05:00,12.16,12.16,12.14,12.14,29688.0,9.4937,9.4937,9.4781,9.4781,29688.0
2016-03-18 12:10:00,12.14,12.15,12.14,12.15,20048.0,9.4781,9.4859,9.4781,9.4859,20048.0
2016-03-18 12:15:00,12.15,12.16,12.14,12.15,50556.0,9.4859,9.4937,9.4781,9.4859,50556.0
2016-03-18 12:20:00,12.15,12.17,12.15,12.17,31160.0,9.4859,9.5015,9.4859,9.5015,31160.0
2016-03-18 12:25:00,12.17,12.18,12.17,12.17,73308.0,9.5015,9.5093,9.5015,9.5015,73308.0
2016-03-18 12:30:00,12.17,12.19,12.16,12.19,576884.0,9.5015,9.5171,9.4937,9.5171,576884.0
2016-03-18 12:35:00,12.19,12.21,12.19,12.21,36476.0,9.5171,9.5327,9.5171,9.5327,36476.0
2016-03-18 12:40:00,12.21,12.21,12.2,12.2,63048.0,9.5327,9.5327,9.5249,9.5249,63048.0
2016-03-18 12:45:00,12.2,12.21,12.2,12.2,25240.0,9.5249,9.5327,9.5249,9.5249,25240.0
2016-03-18 12:50:00,12.2,12.21,12.2,12.21,22696.0,9.5249,9.5327,9.5249,9.5327,22696.0
2016-03-18 12:55:00,12.21,12.21,12.2,12.21,32424.0,9.5327,9.5327,9.5249,9.5327,32424.0
2016-03-18 13:00:00,12.21,12.21,12.19,12.21,38344.0,9.5327,9.5327,9.5171,9.5327,38344.0
2016-03-18 13:05:00,12.21,12.22,12.21,12.21,36692.0,9.5327,9.5405,9.5327,9.5327,36692.0
2016-03-18 13:10:00,12.22,12.22,12.19,12.2,43212.0,9.5405,9.5405,9.5171,9.5249,43212.0
2016-03-18 13:15:00,12.19,12.2,12.18,12.18,51512.0,9.5171,9.5249,9.5093,9.5093,51512.0
2016-03-18 13:20:00,12.18,12.19,12.18,12.18,309468.0,9.5093,9.5171,9.5093,9.5093,309468.0
2016-03-18 13:25:00,12.18,12.19,12.18,12.19,82892.0,9.5093,9.5171,9.5093,9.5171,82892.0
2016-03-18 13:30:00,12.19,12.2,12.19,12.2,122416.0,9.5171,9.5249,9.5171,9.5249,122416.0
2016-03-18 13:35:00,12.2,12.21,12.19,12.2,51728.0,9.5249,9.5327,9.5171,9.5249,51728.0
2016-03-18 13:40:00,12.2,12.2,12.19,12.2,21696.0,9.5249,9.5249,9.5171,9.5249,21696.0
2016-03-18 13:45:00,12.2,12.21,12.19,12.2,34024.0,9.5249,9.5327,9.5171,9.5249,34024.0
2016-03-18 13:50:00,12.2,12.22,12.2,12.22,50564.0,9.5249,9.5405,9.5249,9.5405,50564.0
2016-03-18 13:55:00,12.22,12.22,12.2,12.22,29832.0,9.5405,9.5405,9.5249,9.5405,29832.0
2016-03-18 14:00:00,12.22,12.22,12.21,12.21,50324.0,9.5405,9.5405,9.5327,9.5327,50324.0
2016-03-18 14:05:00,12.21,12.23,12.21,12.23,58164.0,9.5327,9.5483,9.5327,9.5483,58164.0
2016-03-18 14:10:00,12.23,12.24,12.23,12.24,78928.0,9.5483,9.5561,9.5483,9.5561,78928.0
2016-03-18 14:15:00,12.24,12.24,12.22,12.22,39416.0,9.5561,9.5561,9.5405,9.5405,39416.0
2016-03-18 14:20:00,12.22,12.24,12.22,12.24,82000.0,9.5405,9.5561,9.5405,9.5561,82000.0
2016-03-18 14:25:00,12.24,12.24,12.23,12.24,85264.0,9.5561,9.5561,9.5483,9.5561,85264.0
2016-03-18 14:30:00,12.24,12.26,12.24,12.26,139564.0,9.5561,9.5717,9.5561,9.5717,139564.0
2016-03-18 14:35:00,12.26,12.26,12.25,12.25,48024.0,9.5717,9.5717,9.5639,9.5639,48024.0
2016-03-18 14:40:00,12.24,12.27,12.24,12.27,118464.0,9.5561,9.5796,9.5561,9.5796,118464.0
2016-03-18 14:45:00,12.27,12.28,12.26,12.28,124152.0,9.5796,9.5874,9.5717,9.5874,124152.0
2016-03-18 14:50:00,12.28,12.28,12.27,12.27,85504.0,9.5874,9.5874,9.5796,9.5796,85504.0
2016-03-18 14:55:00,12.26,12.27,12.24,12.25,64752.0,9.5717,9.5796,9.5561,9.5639,64752.0
2016-03-18 15:00:00,12.25,12.26,12.24,12.26,246312.0,9.5639,9.5717,9.5561,9.5717,246312.0
2016-03-18 15:05:00,12.26,12.28,12.26,12.27,64972.0,9.5717,9.5874,9.5717,9.5796,64972.0
2016-03-18 15:10:00,12.27,12.28,12.26,12.28,110468.0,9.5796,9.5874,9.5717,9.5874,110468.0
2016-03-18 15:15:00,12.28,12.28,12.27,12.27,41624.0,9.5874,9.5874,9.5796,9.5796,41624.0
2016-03-18 15:20:00,12.27,12.28,12.27,12.28,42004.0,9.5796,9.5874,9.5796,9.5874,42004.0
2016-03-18 15:25:00,12.28,12.28,12.26,12.27,155480.0,9.5874,9.5874,9.5717,9.5796,155480.0
2016-03-18 15:30:00,12.27,12.27,12.24,12.26,123524.0,9.5796,9.5796,9.5561,9.5717,123524.0
2016-03-18 15:35:00,12.26,12.27,12.26,12.27,120756.0,9.5717,9.5796,9.5717,9.5796,120756.0
2016-03-18 15:40:00,12.27,12.27,12.26,12.26,133680.0,9.5796,9.5796,9.5717,9.5717,133680.0
2016-03-18 15:45:00,12.26,12.28,12.26,12.26,213488.0,9.5717,9.5874,9.5717,9.5717,213488.0
2016-03-18 15:50:00,12.27,12.28,12.26,12.27,314144.0,9.5796,9.5874,9.5717,9.5796,314144.0
2016-03-18 15:55:00,12.28,12.29,12.26,12.26,646000.0,9.5874,9.5952,9.5717,9.5717,646000.0
2016-03-21 09:30:00,12.26,12.29,12.23,12.28,88780.0,9.5717,9.5952,9.5483,9.5874,88780.0
2016-03-21 09:35:00,12.28,12.29,12.24,12.26,72608.0,9.5874,9.5952,9.5561,9.5717,72608.0
2016-03-21 09:40:00,12.26,12.29,12.26,12.29,48932.0,9.5717,9.5952,9.5717,9.5952,48932.0
2016-03-21 09:45:00,12.29,12.3,12.24,12.24,74032.0,9.5952,9.603,9.5561,9.5561,74032.0
2016-03-21 09:50:00,12.24,12.25,12.24,12.24,45980.0,9.5561,9.5639,9.5561,9.5561,45980.0
2016-03-21 09:55:00,12.24,12.28,12.24,12.27,34072.0,9.5561,9.5874,9.5561,9.5796,34072.0
2016-03-21 10:00:00,12.27,12.29,12.24,12.24,138080.0,9.5796,9.5952,9.5561,9.5561,138080.0
2016-03-21 10:05:00,12.24,12.26,12.23,12.26,109172.0,9.5561,9.5717,9.5483,9.5717,109172.0
2016-03-21 10:10:00,12.26,12.26,12.24,12.24,140612.0,9.5717,9.5717,9.5561,9.5561,140612.0
2016-03-21 10:15:00,12.24,12.24,12.21,12.21,85000.0,9.5561,9.5561,9.5327,9.5327,85000.0
2016-03-21 10:20:00,12.21,12.24,12.21,12.24,84420.0,9.5327,9.5561,9.5327,9.5561,84420.0
2016-03-21 10:25:00,12.24,12.25,12.24,12.24,36520.0,9.5561,9.5639,9.5561,9.5561,36520.0
2016-03-21 10:30:00,12.24,12.24,12.22,12.24,189548.0,9.5561,9.5561,9.5405,9.5561,189548.0
2016-03-21 10:35:00,12.24,12.26,12.24,12.25,55088.0,9.5561,9.5717,9.5561,9.5639,55088.0
2016-03-21 10:40:00,12.25,12.27,12.25,12.27,80808.0,9.5639,9.5796,9.5639,9.5796,80808.0
2016-03-21 10:45:00,12.27,12.28,12.26,12.26,96388.0,9.5796,9.5874,9.5717,9.5717,96388.0
2016-03-21 10:50:00,12.26,12.28,12.26,12.27,49420.0,9.5717,9.5874,9.5717,9.5796,49420.0
2016-03-21 10:55:00,12.27,12.27,12.25,12.26,25468.0,9.5796,9.5796,9.5639,9.5717,25468.0
2016-03-21 11:00:00,12.26,12.27,12.25,12.26,57724.0,9.5717,9.5796,9.5639,9.5717,57724.0
2016-03-21 11:05:00,12.26,12.27,12.25,12.26,62244.0,9.5717,9.5796,9.5639,9.5717,62244.0
2016-03-21 11:10:00,12.26,12.28,12.24,12.27,48400.0,9.5717,9.5874,9.5561,9.5796,48400.0
2016-03-21 11:15:00,12.27,12.31,12.27,12.3,62208.0,9.5796,9.6108,9.5796,9.603,62208.0
2016-03-21 11:20:00,12.3,12.31,12.3,12.31,44628.0,9.603,9.6108,9.603,9.6108,44628.0
2016-03-21 11:25:00,12.31,12.32,12.29,12.3,176872.0,9.6108,9.6186,9.5952,9.603,176872.0
2016-03-21 11:30:00,12.3,12.33,12.3,12.33,74224.0,9.603,9.6264,9.603,9.6264,74224.0
2016-03-21 11:35:00,12.33,12.33,12.31,12.32,85608.0,9.6264,9.6264,9.6108,9.6186,85608.0
2016-03-21 11:40:00,12.32,12.33,12.31,12.33,131840.0,9.6186,9.6264,9.6108,9.6264,131840.0
2016-03-21 11:45:00,12.32,12.33,12.3,12.31,52412.0,9.6186,9.6264,9.603,9.6108,52412.0
2016-03-21 11:50:00,12.31,12.32,12.3,12.32,59612.0,9.6108,9.6186,9.603,9.6186,59612.0
2016-03-21 11:55:00,12.32,12.33,12.31,12.32,75076.0,9.6186,9.6264,9.6108,9.6186,75076.0
2016-03-21 12:00:00,12.32,12.36,12.31,12.35,275268.0,9.6186,9.6498,9.6108,9.642,275268.0
2016-03-21 12:05:00,12.35,12.38,12.35,12.38,129608.0,9.642,9.6654,9.642,9.6654,129608.0
2016-03-21 12:10:00,12.38,12.38,12.37,12.37,68920.0,9.6654,9.6654,9.6576,9.6576,68920.0
2016-03-21 12:15:00,12.37,12.37,12.35,12.35,32568.0,9.6576,9.6576,9.642,9.642,32568.0
2016-03-21 12:20:00,12.35,12.38,12.34,12.38,211704.0,9.642,9.6654,9.6342,9.6654,211704.0
2016-03-21 12:25:00,12.38,12.39,12.38,12.38,287400.0,9.6654,9.6732,9.6654,9.6654,287400.0
2016-03-21 12:30:00,12.39,12.39,12.37,12.38,64576.0,9.6732,9.6732,9.6576,9.6654,64576.0
2016-03-21 12:35:00,12.38,12.4,12.38,12.39,59604.0,9.6654,9.681,9.6654,9.6732,59604.0
2016-03-21 12:40:00,12.4,12.4,12.37,12.38,43344.0,9.681,9.681,9.6576,9.6654,43344.0
2016-03-21 12:45:00,12.38,12.38,12.37,12.37,19712.0,9.6654,9.6654,9.6576,9.6576,19712.0
2016-03-21 12:50:00,12.37,12.37,12.37,12.37,76108.0,9.6576,9.6576,9.6576,9.6576,76108.0
2016-03-21 12:55:00,12.37,12.4,12.37,12.39,83872.0,9.6576,9.681,9.6576,9.6732,83872.0
2016-03-21 13:00:00,12.39,12.42,12.39,12.42,182756.0,9.6732,9.6967,9.6732,9.6967,182756.0
2016-03-21 13:05:00,12.42,12.43,12.42,12.43,223028.0,9.6967,9.7045,9.6967,9.7045,223028.0
2016-03-21 13:10:00,12.43,12.43,12.41,12.41,112752.0,9.7045,9.7045,9.6889,9.6889,112752.0
2016-03-21 13:15:00,12.41,12.42,12.4,12.42,51956.0,9.6889,9.6967,9.681,9.6967,51956.0
2016-03-21 13:20:00,12.42,12.43,12.42,12.43,37984.0,9.6967,9.7045,9.6967,9.7045,37984.0
2016-03-21 13:25:00,12.42,12.44,12.42,12.43,60296.0,9.6967,9.7123,9.6967,9.7045,60296.0
2016-03-21 13:30:00,12.43,12.43,12.42,12.42,58232.0,9.7045,9.7045,9.6967,9.6967,58232.0
2016-03-21 13:35:00,12.42,12.43,12.41,12.43,77560.0,9.6967,9.7045,9.6889,9.7045,77560.0
2016-03-21 13:40:00,12.42,12.44,12.42,12.43,71776.0,9.6967,9.7123,9.6967,9.7045,71776.0
2016-03-21 13:45:00,12.43,12.44,12.43,12.44,68636.0,9.7045,9.7123,9.7045,9.7123,68636.0
2016-03-21 13:50:00,12.44,12.46,12.43,12.46,111540.0,9.7123,9.7279,9.7045,9.7279,111540.0
2016-03-21 13:55:00,12.45,12.47,12.45,12.47,87764.0,9.7201,9.7357,9.7201,9.7357,87764.0
2016-03-21 14:00:00,12.47,12.48,12.47,12.47,101112.0,9.7357,9.7435,9.7357,9.7357,101112.0
2016-03-21 14:05:00,12.47,12.47,12.46,12.47,57396.0,9.7357,9.7357,9.7279,9.7357,57396.0
2016-03-21 14:10:00,12.47,12.47,12.45,12.45,84308.0,9.7357,9.7357,9.7201,9.7201,84308.0
2016-03-21 14:15:00,12.45,12.45,12.43,12.44,406788.0,9.7201,9.7201,9.7045,9.7123,406788.0
2016-03-21 14:20:00,12.45,12.46,12.44,12.46,106076.0,9.7201,9.7279,9.7123,9.7279,106076.0
2016-03-21 14:25:00,12.46,12.46,12.45,12.45,81736.0,9.7279,9.7279,9.7201,9.7201,81736.0
2016-03-21 14:30:00,12.45,12.47,12.45,12.47,178912.0,9.7201,9.7357,9.7201,9.7357,178912.0
2016-03-21 14:35:00,12.47,12.49,12.47,12.49,159136.0,9.7357,9.7513,9.7357,9.7513,159136.0
2016-03-21 14:40:00,12.49,12.5,12.49,12.49,178128.0,9.7513,9.7591,9.7513,9.7513,178128.0
2016-03-21 14:45:00,12.49,12.49,12.47,12.48,100400.0,9.7513,9.7513,9.7357,9.7435,100400.0
2016-03-21 14:50:00,12.48,12.48,12.45,12.46,148828.0,9.7435,9.7435,9.7201,9.7279,148828.0
2016-03-21 14:55:00,12.46,12.46,12.45,12.45,75356.0,9.7279,9.7279,9.7201,9.7201,75356.0
2016-03-21 15:00:00,12.45,12.46,12.45,12.45,88344.0,9.7201,9.7279,9.7201,9.7201,88344.0
2016-03-21 15:05:00,12.45,12.46,12.45,12.46,88268.0,9.7201,9.7279,9.7201,9.7279,88268.0
2016-03-21 15:10:00,12.46,12.46,12.45,12.46,80508.0,9.7279,9.7279,9.7201,9.7279,80508.0
2016-03-21 15:15:00,12.46,12.46,12.45,12.46,159368.0,9.7279,9.7279,9.7201,9.7279,159368.0
2016-03-21 15:20:00,12.46,12.46,12.45,12.45,71576.0,9.7279,9.7279,9.7201,9.7201,71576.0
2016-03-21 15:25:00,12.45,12.46,12.45,12.45,74800.0,9.7201,9.7279,9.7201,9.7201,74800.0
2016-03-21 15:30:00,12.45,12.45,12.45,12.45,125100.0,9.7201,9.7201,9.7201,9.7201,125100.0
2016-03-21 15:35:00,12.45,12.45,12.44,12.45,100428.0,9.7201,9.7201,9.7123,9.7201,100428.0
2016-03-21 15:40:00,12.45,12.45,12.44,12.44,107352.0,9.7201,9.7201,9.7123,9.7123,107352.0
2016-03-21 15:45:00,12.44,12.45,12.44,12.45,188760.0,9.7123,9.7201,9.7123,9.7201,188760.0
2016-03-21 15:50:00,12.45,12.47,12.45,12.47,328248.0,9.7201,9.7357,9.7201,9.7357,328248.0
2016-03-21 15:55:00,12.47,12.47,12.46,12.47,657588.0,9.7357,9.7357,9.7279,9.7357,657588.0
2016-03-22 09:30:00,12.38,12.44,12.37,12.44,264612.0,9.6654,9.7123,9.6576,9.7123,264612.0
2016-03-22 09:35:00,12.44,12.46,12.4,12.4,84020.0,9.7123,9.7279,9.681,9.681,84020.0
2016-03-22 09:40:00,12.41,12.43,12.4,12.42,124760.0,9.6889,9.7045,9.681,9.6967,124760.0
2016-03-22 09:45:00,12.42,12.42,12.35,12.36,343276.0,9.6967,9.6967,9.642,9.6498,343276.0
2016-03-22 09:50:00,12.37,12.41,12.36,12.41,156916.0,9.6576,9.6889,9.6498,9.6889,156916.0
2016-03-22 09:55:00,12.41,12.42,12.38,12.39,96504.0,9.6889,9.6967,9.6654,9.6732,96504.0
2016-03-22 10:00:00,12.38,12.41,12.37,12.38,299804.0,9.6654,9.6889,9.6576,9.6654,299804.0
2016-03-22 10:05:00,12.38,12.4,12.36,12.36,108728.0,9.6654,9.681,9.6498,9.6498,108728.0
2016-03-22 10:10:00,12.36,12.38,12.35,12.38,140736.0,9.6498,9.6654,9.642,9.6654,140736.0
2016-03-22 10:15:00,12.37,12.38,12.36,12.38,226320.0,9.6576,9.6654,9.6498,9.6654,226320.0
2016-03-22 10:20:00,12.38,12.38,12.36,12.37,102156.0,9.6654,9.6654,9.6498,9.6576,102156.0
2016-03-22 10:25:00,12.37,12.39,12.37,12.38,101820.0,9.6576,9.6732,9.6576,9.6654,101820.0
2016-03-22 10:30:00,12.38,12.38,12.35,12.35,134636.0,9.6654,9.6654,9.642,9.642,134636.0
2016-03-22 10:35:00,12.35,12.38,12.35,12.38,104428.0,9.642,9.6654,9.642,9.6654,104428.0
2016-03-22 10:40:00,12.37,12.37,12.35,12.36,92248.0,9.6576,9.6576,9.642,9.6498,92248.0
2016-03-22 10:45:00,12.36,12.36,12.35,12.36,58972.0,9.6498,9.6498,9.642,9.6498,58972.0
2016-03-22 10:50:00,12.36,12.38,12.36,12.36,249412.0,9.6498,9.6654,9.6498,9.6498,249412.0
2016-03-22 10:55:00,12.36,12.37,12.36,12.36,84148.0,9.6498,9.6576,9.6498,9.6498,84148.0
2016-03-22 11:00:00,12.36,12.37,12.34,12.37,91780.0,9.6498,9.6576,9.6342,9.6576,91780.0
2016-03-22 11:05:00,12.37,12.37,12.34,12.36,73380.0,9.6576,9.6576,9.6342,9.6498,73380.0
2016-03-22 11:10:00,12.36,12.36,12.33,12.34,152576.0,9.6498,9.6498,9.6264,9.6342,152576.0
2016-03-22 11:15:00,12.34,12.36,12.34,12.35,73228.0,9.6342,9.6498,9.6342,9.642,73228.0
2016-03-22 11:20:00,12.35,12.35,12.34,12.35,63648.0,9.642,9.642,9.6342,9.642,63648.0
2016-03-22 11:25:00,12.35,12.35,12.34,12.35,92576.0,9.642,9.642,9.6342,9.642,92576.0
2016-03-22 11:30:00,12.35,12.35,12.33,12.33,141292.0,9.642,9.642,9.6264,9.6264,141292.0
2016-03-22 11:35:00,12.33,12.34,12.32,12.32,109764.0,9.6264,9.6342,9.6186,9.6186,109764.0
2016-03-22 11:40:00,12.32,12.33,12.31,12.31,129492.0,9.6186,9.6264,9.6108,9.6108,129492.0
2016-03-22 11:45:00,12.31,12.32,12.3,12.31,252416.0,9.6108,9.6186,9.603,9.6108,252416.0
2016-03-22 11:50:00,12.31,12.31,12.3,12.3,138876.0,9.6108,9.6108,9.603,9.603,138876.0
2016-03-22 11:55:00,12.3,12.31,12.29,12.3,197228.0,9.603,9.6108,9.5952,9.603,197228.0
2016-03-22 12:00:00,12.3,12.3,12.27,12.27,133984.0,9.603,9.603,9.5796,9.5796,133984.0
2016-03-22 12:05:00,12.28,12.28,12.27,12.27,54252.0,9.5874,9.5874,9.5796,9.5796,54252.0
2016-03-22 12:10:00,12.27,12.28,12.27,12.27,89240.0,9.5796,9.5874,9.5796,9.5796,89240.0
2016-03-22 12:15:00,12.27,12.28,12.27,12.27,143492.0,9.5796,9.5874,9.5796,9.5796,143492.0
2016-03-22 12:20:00,12.28,12.29,12.27,12.27,49748.0,9.5874,9.5952,9.5796,9.5796,49748.0
2016-03-22 12:25:00,12.27,12.29,12.27,12.29,82856.0,9.5796,9.5952,9.5796,9.5952,82856.0
2016-03-22 12:30:00,12.29,12.29,12.27,12.27,161876.0,9.5952,9.5952,9.5796,9.5796,161876.0
2016-03-22 12:35:00,12.26,12.26,12.25,12.26,104488.0,9.5717,9.5717,9.5639,9.5717,104488.0
2016-03-22 12:40:00,12.26,12.27,12.25,12.26,48884.0,9.5717,9.5796,9.5639,9.5717,48884.0
2016-03-22 12:45:00,12.27,12.29,12.26,12.28,147960.0,9.5796,9.5952,9.5717,9.5874,147960.0
2016-03-22 12:50:00,12.28,12.29,12.28,12.29,43184.0,9.5874,9.5952,9.5874,9.5952,43184.0
2016-03-22 12:55:00,12.29,12.31,12.29,12.31,64168.0,9.5952,9.6108,9.5952,9.6108,64168.0
2016-03-22 13:00:00,12.31,12.31,12.28,12.29,58112.0,9.6108,9.6108,9.5874,9.5952,58112.0
2016-03-22 13:05:00,12.29,12.29,12.27,12.28,71132.0,9.5952,9.5952,9.5796,9.5874,71132.0
2016-03-22 13:10:00,12.28,12.29,12.28,12.29,67488.0,9.5874,9.5952,9.5874,9.5952,67488.0
2016-03-22 13:15:00,12.29,12.3,12.28,12.29,61600.0,9.5952,9.603,9.5874,9.5952,61600.0
2016-03-22 13:20:00,12.29,12.29,12.28,12.28,37936.0,9.5952,9.5952,9.5874,9.5874,37936.0
2016-03-22 13:25:00,12.29,12.29,12.26,12.26,154952.0,9.5952,9.5952,9.5717,9.5717,154952.0
2016-03-22 13:30:00,12.26,12.26,12.25,12.26,78624.0,9.5717,9.5717,9.5639,9.5717,78624.0
2016-03-22 13:35:00,12.26,12.26,12.24,12.25,360908.0,9.5717,9.5717,9.5561,9.5639,360908.0
2016-03-22 13:40:00,12.25,12.25,12.24,12.24,104832.0,9.5639,9.5639,9.5561,9.5561,104832.0
2016-03-22 13:45:00,12.24,12.24,12.23,12.24,48496.0,9.5561,9.5561,9.5483,9.5561,48496.0
2016-03-22 13:50:00,12.24,12.25,12.24,12.25,77092.0,9.5561,9.5639,9.5561,9.5639,77092.0
2016-03-22 13:55:00,12.25,12.26,12.25,12.25,83620.0,9.5639,9.5717,9.5639,9.5639,83620.0
2016-03-22 14:00:00,12.25,12.25,12.23,12.23,96840.0,9.5639,9.5639,9.5483,9.5483,96840.0
2016-03-22 14:05:00,12.24,12.25,12.23,12.25,127348.0,9.5561,9.5639,9.5483,9.5639,127348.0
2016-03-22 14:10:00,12.25,12.25,12.24,12.25,80824.0,9.5639,9.5639,9.5561,9.5639,80824.0
2016-03-22 14:15:00,12.25,12.25,12.24,12.24,130380.0,9.5639,9.5639,9.5561,9.5561,130380.0
2016-03-22 14:20:00,12.24,12.25,12.24,12.24,77004.0,9.5561,9.5639,9.5561,9.5561,77004.0
2016-03-22 14:25:00,12.24,12.25,12.24,12.24,86224.0,9.5561,9.5639,9.5561,9.5561,86224.0
2016-03-22 14:30:00,12.25,12.25,12.24,12.25,184476.0,9.5639,9.5639,9.5561,9.5639,184476.0
2016-03-22 14:35:00,12.25,12.25,12.24,12.25,85200.0,9.5639,9.5639,9.5561,9.5639,85200.0
2016-03-22 14:40:00,12.24,12.25,12.24,12.25,49996.0,9.5561,9.5639,9.5561,9.5639,49996.0
2016-03-22 14:45:00,12.25,12.25,12.23,12.23,87064.0,9.5639,9.5639,9.5483,9.5483,87064.0
2016-03-22 14:50:00,12.23,12.24,12.22,12.22,113472.0,9.5483,9.5561,9.5405,9.5405,113472.0
2016-03-22 14:55:00,12.22,12.22,12.21,12.21,119620.0,9.5405,9.5405,9.5327,9.5327,119620.0
2016-03-22 15:00:00,12.21,12.24,12.21,12.23,88500.0,9.5327,9.5561,9.5327,9.5483,88500.0
2016-03-22 15:05:00,12.23,12.24,12.23,12.24,90904.0,9.5483,9.5561,9.5483,9.5561,90904.0
2016-03-22 15:10:00,12.24,12.25,12.24,12.24,90208.0,9.5561,9.5639,9.5561,9.5561,90208.0
2016-03-22 15:15:00,12.24,12.24,12.22,12.22,125860.0,9.5561,9.5561,9.5405,9.5405,125860.0
2016-03-22 15:20:00,12.22,12.22,12.21,12.21,127736.0,9.5405,9.5405,9.5327,9.5327,127736.0
2016-03-22 15:25:00,12.21,12.22,12.21,12.21,81052.0,9.5327,9.5405,9.5327,9.5327,81052.0
2016-03-22 15:30:00,12.22,12.22,12.21,12.22,108996.0,9.5405,9.5405,9.5327,9.5405,108996.0
2016-03-22 15:35:00,12.22,12.23,12.22,12.22,117136.0,9.5405,9.5483,9.5405,9.5405,117136.0
2016-03-22 15:40:00,12.22,12.23,12.22,12.22,121616.0,9.5405,9.5483,9.5405,9.5405,121616.0
2016-03-22 15:45:00,12.22,12.22,12.21,12.21,172816.0,9.5405,9.5405,9.5327,9.5327,172816.0
2016-03-22 15:50:00,12.21,12.22,12.21,12.21,343264.0,9.5327,9.5405,9.5327,9.5327,343264.0
2016-03-22 15:55:00,12.21,12.24,12.21,12.23,636032.0,9.5327,9.5561,9.5327,9.5483,636032.0
2016-03-23 09:30:00,12.24,12.24,12.16,12.17,211724.0,9.5561,9.5561,9.4937,9.5015,211724.0
2016-03-23 09:35:00,12.17,12.21,12.17,12.19,115224.0,9.5015,9.5327,9.5015,9.5171,115224.0
2016-03-23 09:40:00,12.19,12.22,12.17,12.21,26116.0,9.5171,9.5405,9.5015,9.5327,26116.0
2016-03-23 09:45:00,12.21,12.26,12.21,12.22,404892.0,9.5327,9.5717,9.5327,9.5405,404892.0
2016-03-23 09:50:00,12.22,12.25,12.22,12.24,101108.0,9.5405,9.5639,9.5405,9.5561,101108.0
2016-03-23 09:55:00,12.24,12.27,12.23,12.27,337132.0,9.5561,9.5796,9.5483,9.5796,337132.0
2016-03-23 10:00:00,12.26,12.26,12.24,12.26,57272.0,9.5717,9.5717,9.5561,9.5717,57272.0
2016-03-23 10:05:00,12.25,12.25,12.22,12.23,112028.0,9.5639,9.5639,9.5405,9.5483,112028.0
2016-03-23 10:10:00,12.22,12.27,12.22,12.26,79264.0,9.5405,9.5796,9.5405,9.5717,79264.0
2016-03-23 10:15:00,12.26,12.26,12.21,12.21,41960.0,9.5717,9.5717,9.5327,9.5327,41960.0
2016-03-23 10:20:00,12.21,12.22,12.2,12.21,54208.0,9.5327,9.5405,9.5249,9.5327,54208.0
2016-03-23 10:25:00,12.22,12.22,12.19,12.19,107784.0,9.5405,9.5405,9.5171,9.5171,107784.0
2016-03-23 10:30:00,12.19,12.22,12.17,12.19,88968.0,9.5171,9.5405,9.5015,9.5171,88968.0
2016-03-23 10:35:00,12.19,12.21,12.19,12.2,109108.0,9.5171,9.5327,9.5171,9.5249,109108.0
2016-03-23 10:40:00,12.2,12.21,12.18,12.21,85920.0,9.5249,9.5327,9.5093,9.5327,85920.0
2016-03-23 10:45:00,12.21,12.22,12.2,12.2,68068.0,9.5327,9.5405,9.5249,9.5249,68068.0
2016-03-23 10:50:00,12.21,12.24,12.2,12.22,140668.0,9.5327,9.5561,9.5249,9.5405,140668.0
2016-03-23 10:55:00,12.22,12.24,12.22,12.23,75928.0,9.5405,9.5561,9.5405,9.5483,75928.0
2016-03-23 11:00:00,12.23,12.24,12.22,12.22,129324.0,9.5483,9.5561,9.5405,9.5405,129324.0
2016-03-23 11:05:00,12.22,12.23,12.21,12.22,435984.0,9.5405,9.5483,9.5327,9.5405,435984.0
2016-03-23 11:10:00,12.22,12.22,12.2,12.2,131704.0,9.5405,9.5405,9.5249,9.5249,131704.0
2016-03-23 11:15:00,12.2,12.21,12.19,12.19,86672.0,9.5249,9.5327,9.5171,9.5171,86672.0
2016-03-23 11:20:00,12.19,12.2,12.17,12.18,244688.0,9.5171,9.5249,9.5015,9.5093,244688.0
2016-03-23 11:25:00,12.19,12.22,12.19,12.2,119828.0,9.5171,9.5405,9.5171,9.5249,119828.0
2016-03-23 11:30:00,12.2,12.21,12.19,12.2,60472.0,9.5249,9.5327,9.5171,9.5249,60472.0
2016-03-23 11:35:00,12.21,12.22,12.2,12.2,57952.0,9.5327,9.5405,9.5249,9.5249,57952.0
2016-03-23 11:40:00,12.2,12.21,12.2,12.2,45596.0,9.5249,9.5327,9.5249,9.5249,45596.0
2016-03-23 11:45:00,12.2,12.22,12.2,12.22,52012.0,9.5249,9.5405,9.5249,9.5405,52012.0
2016-03-23 11:50:00,12.22,12.23,12.21,12.22,46180.0,9.5405,9.5483,9.5327,9.5405,46180.0
2016-03-23 11:55:00,12.22,12.22,12.2,12.22,81564.0,9.5405,9.5405,9.5249,9.5405,81564.0
2016-03-23 12:00:00,12.22,12.23,12.21,12.23,106496.0,9.5405,9.5483,9.5327,9.5483,106496.0
2016-03-23 12:05:00,12.23,12.24,12.23,12.23,32116.0,9.5483,9.5561,9.5483,9.5483,32116.0
2016-03-23 12:10:00,12.24,12.24,12.22,12.23,41644.0,9.5561,9.5561,9.5405,9.5483,41644.0
2016-03-23 12:15:00,12.23,12.24,12.22,12.23,33300.0,9.5483,9.5561,9.5405,9.5483,33300.0
2016-03-23 12:20:00,12.24,12.26,12.24,12.25,43352.0,9.5561,9.5717,9.5561,9.5639,43352.0
2016-03-23 12:25:00,12.25,12.25,12.24,12.25,33476.0,9.5639,9.5639,9.5561,9.5639,33476.0
2016-03-23 12:30:00,12.25,12.26,12.25,12.25,78616.0,9.5639,9.5717,9.5639,9.5639,78616.0
2016-03-23 12:35:00,12.25,12.26,12.24,12.26,47632.0,9.5639,9.5717,9.5561,9.5717,47632.0
2016-03-23 12:40:00,12.26,12.27,12.25,12.25,47600.0,9.5717,9.5796,9.5639,9.5639,47600.0
2016-03-23 12:45:00,12.25,12.26,12.24,12.25,22800.0,9.5639,9.5717,9.5561,9.5639,22800.0
2016-03-23 12:50:00,12.25,12.25,12.24,12.24,25316.0,9.5639,9.5639,9.5561,9.5561,25316.0
2016-03-23 12:55:00,12.24,12.26,12.24,12.26,40472.0,9.5561,9.5717,9.5561,9.5717,40472.0
2016-03-23 13:00:00,12.26,12.26,12.24,12.24,42128.0,9.5717,9.5717,9.5561,9.5561,42128.0
2016-03-23 13:05:00,12.24,12.24,12.24,12.24,27380.0,9.5561,9.5561,9.5561,9.5561,27380.0
2016-03-23 13:10:00,12.24,12.25,12.23,12.25,38120.0,9.5561,9.5639,9.5483,9.5639,38120.0
2016-03-23 13:15:00,12.25,12.26,12.24,12.26,140056.0,9.5639,9.5717,9.5561,9.5717,140056.0
2016-03-23 13:20:00,12.27,12.27,12.24,12.24,49400.0,9.5796,9.5796,9.5561,9.5561,49400.0
2016-03-23 13:25:00,12.24,12.27,12.24,12.26,23036.0,9.5561,9.5796,9.5561,9.5717,23036.0
2016-03-23 13:30:00,12.27,12.27,12.24,12.24,26000.0,9.5796,9.5796,9.5561,9.5561,26000.0
2016-03-23 13:35:00,12.25,12.25,12.23,12.24,29924.0,9.5639,9.5639,9.5483,9.5561,29924.0
2016-03-23 13:40:00,12.24,12.25,12.24,12.25,21672.0,9.5561,9.5639,9.5561,9.5639,21672.0
2016-03-23 13:45:00,12.25,12.25,12.24,12.24,28904.0,9.5639,9.5639,9.5561,9.5561,28904.0
2016-03-23 13:50:00,12.24,12.25,12.24,12.24,66872.0,9.5561,9.5639,9.5561,9.5561,66872.0
2016-03-23 13:55:00,12.24,12.25,12.23,12.24,60912.0,9.5561,9.5639,9.5483,9.5561,60912.0
2016-03-23 14:00:00,12.24,12.25,12.24,12.25,52964.0,9.5561,9.5639,9.5561,9.5639,52964.0
2016-03-23 14:05:00,12.25,12.25,12.24,12.25,53736.0,9.5639,9.5639,9.5561,9.5639,53736.0
2016-03-23 14:10:00,12.25,12.25,12.23,12.23,80148.0,9.5639,9.5639,9.5483,9.5483,80148.0
2016-03-23 14:15:00,12.23,12.25,12.23,12.24,89372.0,9.5483,9.5639,9.5483,9.5561,89372.0
2016-03-23 14:20:00,12.24,12.25,12.24,12.25,44876.0,9.5561,9.5639,9.5561,9.5639,44876.0
2016-03-23 14:25:00,12.25,12.25,12.23,12.24,45560.0,9.5639,9.5639,9.5483,9.5561,45560.0
2016-03-23 14:30:00,12.24,12.24,12.24,12.24,23948.0,9.5561,9.5561,9.5561,9.5561,23948.0
2016-03-23 14:35:00,12.24,12.24,12.22,12.22,59076.0,9.5561,9.5561,9.5405,9.5405,59076.0
2016-03-23 14:40:00,12.22,12.23,12.22,12.23,50716.0,9.5405,9.5483,9.5405,9.5483,50716.0
2016-03-23 14:45:00,12.22,12.23,12.21,12.21,31088.0,9.5405,9.5483,9.5327,9.5327,31088.0
2016-03-23 14:50:00,12.21,12.22,12.2,12.21,31212.0,9.5327,9.5405,9.5249,9.5327,31212.0
2016-03-23 14:55:00,12.21,12.21,12.19,12.19,114608.0,9.5327,9.5327,9.5171,9.5171,114608.0
2016-03-23 15:00:00,12.2,12.21,12.19,12.2,65808.0,9.5249,9.5327,9.5171,9.5249,65808.0
2016-03-23 15:05:00,12.2,12.2,12.19,12.19,57472.0,9.5249,9.5249,9.5171,9.5171,57472.0
2016-03-23 15:10:00,12.19,12.2,12.19,12.19,84020.0,9.5171,9.5249,9.5171,9.5171,84020.0
2016-03-23 15:15:00,12.19,12.2,12.19,12.19,62856.0,9.5171,9.5249,9.5171,9.5171,62856.0
2016-03-23 15:20:00,12.19,12.19,12.18,12.18,37084.0,9.5171,9.5171,9.5093,9.5093,37084.0
2016-03-23 15:25:00,12.18,12.19,12.18,12.19,69248.0,9.5093,9.5171,9.5093,9.5171,69248.0
2016-03-23 15:30:00,12.19,12.19,12.18,12.18,137220.0,9.5171,9.5171,9.5093,9.5093,137220.0
2016-03-23 15:35:00,12.18,12.22,12.18,12.21,122756.0,9.5093,9.5405,9.5093,9.5327,122756.0
2016-03-23 15:40:00,12.21,12.22,12.21,12.22,114424.0,9.5327,9.5405,9.5327,9.5405,114424.0
2016-03-23 15:45:00,12.22,12.22,12.2,12.21,137440.0,9.5405,9.5405,9.5249,9.5327,137440.0
2016-03-23 15:50:00,12.21,12.22,12.21,12.21,166788.0,9.5327,9.5405,9.5327,9.5327,166788.0
2016-03-23 15:55:00,12.21,12.22,12.21,12.21,292272.0,9.5327,9.5405,9.5327,9.5327,292272.0
2016-03-24 09:30:00,12.17,12.21,12.11,12.13,187460.0,9.5015,9.5327,9.4546,9.4702,187460.0
2016-03-24 09:35:00,12.12,12.19,12.11,12.18,46180.0,9.4624,9.5171,9.4546,9.5093,46180.0
2016-03-24 09:40:00,12.19,12.23,12.18,12.18,27700.0,9.5171,9.5483,9.5093,9.5093,27700.0
2016-03-24 09:45:00,12.17,12.18,12.16,12.18,30632.0,9.5015,9.5093,9.4937,9.5093,30632.0
2016-03-24 09:50:00,12.18,12.21,12.17,12.2,53260.0,9.5093,9.5327,9.5015,9.5249,53260.0
2016-03-24 09:55:00,12.2,12.2,12.18,12.2,28500.0,9.5249,9.5249,9.5093,9.5249,28500.0
2016-03-24 10:00:00,12.2,12.2,12.19,12.19,33248.0,9.5249,9.5249,9.5171,9.5171,33248.0
2016-03-24 10:05:00,12.2,12.21,12.19,12.2,57252.0,9.5249,9.5327,9.5171,9.5249,57252.0
2016-03-24 10:10:00,12.19,12.19,12.17,12.17,174180.0,9.5171,9.5171,9.5015,9.5015,174180.0
2016-03-24 10:15:00,12.17,12.18,12.17,12.17,63856.0,9.5015,9.5093,9.5015,9.5015,63856.0
2016-03-24 10:20:00,12.17,12.18,12.16,12.17,140356.0,9.5015,9.5093,9.4937,9.5015,140356.0
2016-03-24 10:25:00,12.17,12.18,12.17,12.18,25084.0,9.5015,9.5093,9.5015,9.5093,25084.0
2016-03-24 10:30:00,12.18,12.19,12.17,12.18,201936.0,9.5093,9.5171,9.5015,9.5093,201936.0
2016-03-24 10:35:00,12.18,12.18,12.17,12.18,48032.0,9.5093,9.5093,9.5015,9.5093,48032.0
2016-03-24 10:40:00,12.18,12.2,12.18,12.19,57840.0,9.5093,9.5249,9.5093,9.5171,57840.0
2016-03-24 10:45:00,12.19,12.2,12.18,12.19,18616.0,9.5171,9.5249,9.5093,9.5171,18616.0
2016-03-24 10:50:00,12.2,12.21,12.19,12.21,48368.0,9.5249,9.5327,9.5171,9.5327,48368.0
2016-03-24 10:55:00,12.2,12.22,12.2,12.21,29780.0,9.5249,9.5405,9.5249,9.5327,29780.0
2016-03-24 11:00:00,12.21,12.22,12.2,12.21,74732.0,9.5327,9.5405,9.5249,9.5327,74732.0
2016-03-24 11:05:00,12.21,12.22,12.19,12.19,70012.0,9.5327,9.5405,9.5171,9.5171,70012.0
2016-03-24 11:10:00,12.2,12.21,12.19,12.2,46780.0,9.5249,9.5327,9.5171,9.5249,46780.0
2016-03-24 11:15:00,12.2,12.22,12.2,12.22,67200.0,9.5249,9.5405,9.5249,9.5405,67200.0
2016-03-24 11:20:00,12.22,12.22,12.21,12.21,32092.0,9.5405,9.5405,9.5327,9.5327,32092.0
2016-03-24 11:25:00,12.21,12.22,12.21,12.22,50604.0,9.5327,9.5405,9.5327,9.5405,50604.0
2016-03-24 11:30:00,12.22,12.23,12.22,12.22,29908.0,9.5405,9.5483,9.5405,9.5405,29908.0
2016-03-24 11:35:00,12.22,12.23,12.22,12.22,73540.0,9.5405,9.5483,9.5405,9.5405,73540.0
2016-03-24 11:40:00,12.22,12.24,12.21,12.22,42620.0,9.5405,9.5561,9.5327,9.5405,42620.0
2016-03-24 11:45:00,12.22,12.22,12.21,12.22,42820.0,9.5405,9.5405,9.5327,9.5405,42820.0
2016-03-24 11:50:00,12.22,12.22,12.21,12.21,36988.0,9.5405,9.5405,9.5327,9.5327,36988.0
2016-03-24 11:55:00,12.21,12.22,12.2,12.22,29184.0,9.5327,9.5405,9.5249,9.5405,29184.0
2016-03-24 12:00:00,12.22,12.23,12.22,12.23,50296.0,9.5405,9.5483,9.5405,9.5483,50296.0
2016-03-24 12:05:00,12.23,12.24,12.23,12.24,45964.0,9.5483,9.5561,9.5483,9.5561,45964.0
2016-03-24 12:10:00,12.24,12.24,12.23,12.23,32004.0,9.5561,9.5561,9.5483,9.5483,32004.0
2016-03-24 12:15:00,12.23,12.24,12.22,12.22,30600.0,9.5483,9.5561,9.5405,9.5405,30600.0
2016-03-24 12:20:00,12.22,12.22,12.21,12.21,26116.0,9.5405,9.5405,9.5327,9.5327,26116.0
2016-03-24 12:25:00,12.21,12.23,12.21,12.22,30000.0,9.5327,9.5483,9.5327,9.5405,30000.0
2016-03-24 12:30:00,12.22,12.22,12.2,12.2,59248.0,9.5405,9.5405,9.5249,9.5249,59248.0
2016-03-24 12:35:00,12.2,12.21,12.2,12.2,25600.0,9.5249,9.5327,9.5249,9.5249,25600.0
2016-03-24 12:40:00,12.2,12.2,12.2,12.2,18000.0,9.5249,9.5249,9.5249,9.5249,18000.0
2016-03-24 12:45:00,12.2,12.22,12.2,12.22,21028.0,9.5249,9.5405,9.5249,9.5405,21028.0
2016-03-24 12:50:00,12.22,12.24,12.22,12.22,40132.0,9.5405,9.5561,9.5405,9.5405,40132.0
2016-03-24 12:55:00,12.22,12.23,12.22,12.22,12912.0,9.5405,9.5483,9.5405,9.5405,12912.0
2016-03-24 13:00:00,12.22,12.23,12.22,12.23,68684.0,9.5405,9.5483,9.5405,9.5483,68684.0
2016-03-24 13:05:00,12.23,12.24,12.22,12.24,15312.0,9.5483,9.5561,9.5405,9.5561,15312.0
2016-03-24 13:10:00,12.24,12.24,12.23,12.23,25624.0,9.5561,9.5561,9.5483,9.5483,25624.0
2016-03-24 13:15:00,12.23,12.25,12.23,12.25,22416.0,9.5483,9.5639,9.5483,9.5639,22416.0
2016-03-24 13:20:00,12.25,12.25,12.24,12.24,23496.0,9.5639,9.5639,9.5561,9.5561,23496.0
2016-03-24 13:25:00,12.24,12.25,12.24,12.24,31896.0,9.5561,9.5639,9.5561,9.5561,31896.0
2016-03-24 13:30:00,12.24,12.25,12.24,12.24,25300.0,9.5561,9.5639,9.5561,9.5561,25300.0
2016-03-24 13:35:00,12.24,12.25,12.24,12.25,37316.0,9.5561,9.5639,9.5561,9.5639,37316.0
2016-03-24 13:40:00,12.25,12.26,12.24,12.24,69956.0,9.5639,9.5717,9.5561,9.5561,69956.0
2016-03-24 13:45:00,12.24,12.24,12.23,12.24,48220.0,9.5561,9.5561,9.5483,9.5561,48220.0
2016-03-24 13:50:00,12.24,12.25,12.24,12.24,37508.0,9.5561,9.5639,9.5561,9.5561,37508.0
2016-03-24 13:55:00,12.24,12.25,12.24,12.24,20780.0,9.5561,9.5639,9.5561,9.5561,20780.0
2016-03-24 14:00:00,12.24,12.24,12.23,12.23,23236.0,9.5561,9.5561,9.5483,9.5483,23236.0
2016-03-24 14:05:00,12.23,12.23,12.22,12.22,33760.0,9.5483,9.5483,9.5405,9.5405,33760.0
2016-03-24 14:10:00,12.22,12.23,12.22,12.22,208400.0,9.5405,9.5483,9.5405,9.5405,208400.0
2016-03-24 14:15:00,12.22,12.23,12.22,12.23,204672.0,9.5405,9.5483,9.5405,9.5483,204672.0
2016-03-24 14:20:00,12.23,12.24,12.22,12.24,48764.0,9.5483,9.5561,9.5405,9.5561,48764.0
2016-03-24 14:25:00,12.24,12.25,12.24,12.25,102288.0,9.5561,9.5639,9.5561,9.5639,102288.0
2016-03-24 14:30:00,12.25,12.26,12.24,12.24,100552.0,9.5639,9.5717,9.5561,9.5561,100552.0
2016-03-24 14:35:00,12.24,12.26,12.23,12.25,64968.0,9.5561,9.5717,9.5483,9.5639,64968.0
2016-03-24 14:40:00,12.25,12.26,12.24,12.24,1313620.0,9.5639,9.5717,9.5561,9.5561,1313620.0
2016-03-24 14:45:00,12.24,12.25,12.24,12.25,373752.0,9.5561,9.5639,9.5561,9.5639,373752.0
2016-03-24 14:50:00,12.24,12.27,12.24,12.26,48360.0,9.5561,9.5796,9.5561,9.5717,48360.0
2016-03-24 14:55:00,12.26,12.26,12.25,12.25,17648.0,9.5717,9.5717,9.5639,9.5639,17648.0
2016-03-24 15:00:00,12.25,12.25,12.24,12.25,29476.0,9.5639,9.5639,9.5561,9.5639,29476.0
2016-03-24 15:05:00,12.25,12.25,12.23,12.23,61312.0,9.5639,9.5639,9.5483,9.5483,61312.0
2016-03-24 15:10:00,12.23,12.24,12.22,12.23,106416.0,9.5483,9.5561,9.5405,9.5483,106416.0
2016-03-24 15:15:00,12.23,12.23,12.22,12.23,41732.0,9.5483,9.5483,9.5405,9.5483,41732.0
2016-03-24 15:20:00,12.23,12.23,12.21,12.21,98492.0,9.5483,9.5483,9.5327,9.5327,98492.0
2016-03-24 15:25:00,12.22,12.23,12.21,12.21,298080.0,9.5405,9.5483,9.5327,9.5327,298080.0
2016-03-24 15:30:00,12.22,12.23,12.21,12.22,61680.0,9.5405,9.5483,9.5327,9.5405,61680.0
2016-03-24 15:35:00,12.23,12.24,12.22,12.23,80004.0,9.5483,9.5561,9.5405,9.5483,80004.0
2016-03-24 15:40:00,12.23,12.24,12.21,12.22,123432.0,9.5483,9.5561,9.5327,9.5405,123432.0
2016-03-24 15:45:00,12.22,12.23,12.22,12.23,78212.0,9.5405,9.5483,9.5405,9.5483,78212.0
2016-03-24 15:50:00,12.24,12.24,12.22,12.23,136952.0,9.5561,9.5561,9.5405,9.5483,136952.0
2016-03-24 15:55:00,12.23,12.23,12.22,12.22,276624.0,9.5483,9.5483,9.5405,9.5405,276624.0
2016-03-28 09:30:00,12.26,12.26,12.19,12.19,241872.0,9.5717,9.5717,9.5171,9.5171,241872.0
2016-03-28 09:35:00,12.19,12.22,12.16,12.21,287664.0,9.5171,9.5405,9.4937,9.5327,287664.0
2016-03-28 09:40:00,12.21,12.21,12.16,12.19,212480.0,9.5327,9.5327,9.4937,9.5171,212480.0
2016-03-28 09:45:00,12.2,12.2,12.15,12.16,153776.0,9.5249,9.5249,9.4859,9.4937,153776.0
2016-03-28 09:50:00,12.15,12.18,12.14,12.17,112184.0,9.4859,9.5093,9.4781,9.5015,112184.0
2016-03-28 09:55:00,12.17,12.18,12.15,12.15,99912.0,9.5015,9.5093,9.4859,9.4859,99912.0
2016-03-28 10:00:00,12.15,12.16,12.13,12.14,180016.0,9.4859,9.4937,9.4702,9.4781,180016.0
2016-03-28 10:05:00,12.14,12.17,12.14,12.17,69872.0,9.4781,9.5015,9.4781,9.5015,69872.0
2016-03-28 10:10:00,12.17,12.17,12.15,12.15,199992.0,9.5015,9.5015,9.4859,9.4859,199992.0
2016-03-28 10:15:00,12.15,12.15,12.12,12.13,103072.0,9.4859,9.4859,9.4624,9.4702,103072.0
2016-03-28 10:20:00,12.13,12.13,12.12,12.13,68472.0,9.4702,9.4702,9.4624,9.4702,68472.0
2016-03-28 10:25:00,12.13,12.13,12.11,12.11,93328.0,9.4702,9.4702,9.4546,9.4546,93328.0
2016-03-28 10:30:00,12.11,12.13,12.1,12.13,180000.0,9.4546,9.4702,9.4468,9.4702,180000.0
2016-03-28 10:35:00,12.13,12.13,12.1,12.1,134736.0,9.4702,9.4702,9.4468,9.4468,134736.0
2016-03-28 10:40:00,12.11,12.12,12.1,12.11,243800.0,9.4546,9.4624,9.4468,9.4546,243800.0
2016-03-28 10:45:00,12.1,12.1,12.09,12.1,135520.0,9.4468,9.4468,9.439,9.4468,135520.0
2016-03-28 10:50:00,12.1,12.1,12.09,12.09,178088.0,9.4468,9.4468,9.439,9.439,178088.0
2016-03-28 10:55:00,12.09,12.1,12.08,12.1,89256.0,9.439,9.4468,9.4312,9.4468,89256.0
2016-03-28 11:00:00,12.1,12.12,12.1,12.11,96312.0,9.4468,9.4624,9.4468,9.4546,96312.0
2016-03-28 11:05:00,12.12,12.13,12.12,12.12,87712.0,9.4624,9.4702,9.4624,9.4624,87712.0
2016-03-28 11:10:00,12.12,12.13,12.11,12.13,76352.0,9.4624,9.4702,9.4546,9.4702,76352.0
2016-03-28 11:15:00,12.13,12.13,12.12,12.12,103280.0,9.4702,9.4702,9.4624,9.4624,103280.0
2016-03-28 11:20:00,12.12,12.12,12.11,12.12,100984.0,9.4624,9.4624,9.4546,9.4624,100984.0
2016-03-28 11:25:00,12.12,12.13,12.11,12.13,24480.0,9.4624,9.4702,9.4546,9.4702,24480.0
2016-03-28 11:30:00,12.13,12.15,12.13,12.13,307080.0,9.4702,9.4859,9.4702,9.4702,307080.0
2016-03-28 11:35:00,12.13,12.13,12.12,12.13,160752.0,9.4702,9.4702,9.4624,9.4702,160752.0
2016-03-28 11:40:00,12.13,12.14,12.12,12.14,57600.0,9.4702,9.4781,9.4624,9.4781,57600.0
2016-03-28 11:45:00,12.14,12.15,12.13,12.15,95200.0,9.4781,9.4859,9.4702,9.4859,95200.0
2016-03-28 11:50:00,12.14,12.15,12.14,12.15,49280.0,9.4781,9.4859,9.4781,9.4859,49280.0
2016-03-28 11:55:00,12.15,12.15,12.14,12.14,171168.0,9.4859,9.4859,9.4781,9.4781,171168.0
2016-03-28 12:00:00,12.14,12.15,12.14,12.15,25928.0,9.4781,9.4859,9.4781,9.4859,25928.0
2016-03-28 12:05:00,12.15,12.16,12.15,12.15,106936.0,9.4859,9.4937,9.4859,9.4859,106936.0
2016-03-28 12:10:00,12.15,12.15,12.12,12.13,358128.0,9.4859,9.4859,9.4624,9.4702,358128.0
2016-03-28 12:15:00,12.13,12.15,12.13,12.15,110576.0,9.4702,9.4859,9.4702,9.4859,110576.0
2016-03-28 12:20:00,12.15,12.18,12.15,12.17,35992.0,9.4859,9.5093,9.4859,9.5015,35992.0
2016-03-28 12:25:00,12.17,12.17,12.16,12.16,99232.0,9.5015,9.5015,9.4937,9.4937,99232.0
2016-03-28 12:30:00,12.16,12.17,12.15,12.16,313080.0,9.4937,9.5015,9.4859,9.4937,313080.0
2016-03-28 12:35:00,12.15,12.17,12.15,12.17,280144.0,9.4859,9.5015,9.4859,9.5015,280144.0
2016-03-28 12:40:00,12.17,12.17,12.16,12.16,124344.0,9.5015,9.5015,9.4937,9.4937,124344.0
2016-03-28 12:45:00,12.16,12.17,12.15,12.17,119296.0,9.4937,9.5015,9.4859,9.5015,119296.0
2016-03-28 12:50:00,12.17,12.19,12.17,12.19,34480.0,9.5015,9.5171,9.5015,9.5171,34480.0
2016-03-28 12:55:00,12.19,12.19,12.18,12.18,26816.0,9.5171,9.5171,9.5093,9.5093,26816.0
2016-03-28 13:00:00,12.18,12.19,12.18,12.18,24984.0,9.5093,9.5171,9.5093,9.5093,24984.0
2016-03-28 13:05:00,12.18,12.19,12.17,12.19,51888.0,9.5093,9.5171,9.5015,9.5171,51888.0
2016-03-28 13:10:00,12.19,12.19,12.18,12.19,42992.0,9.5171,9.5171,9.5093,9.5171,42992.0
2016-03-28 13:15:00,12.19,12.19,12.18,12.18,66320.0,9.5171,9.5171,9.5093,9.5093,66320.0
2016-03-28 13:20:00,12.18,12.19,12.18,12.19,32608.0,9.5093,9.5171,9.5093,9.5171,32608.0
2016-03-28 13:25:00,12.19,12.19,12.18,12.18,11696.0,9.5171,9.5171,9.5093,9.5093,11696.0
2016-03-28 13:30:00,12.18,12.19,12.18,12.18,56512.0,9.5093,9.5171,9.5093,9.5093,56512.0
2016-03-28 13:35:00,12.18,12.19,12.18,12.19,45256.0,9.5093,9.5171,9.5093,9.5171,45256.0
2016-03-28 13:40:00,12.19,12.19,12.18,12.18,46792.0,9.5171,9.5171,9.5093,9.5093,46792.0
2016-03-28 13:45:00,12.18,12.19,12.18,12.19,61440.0,9.5093,9.5171,9.5093,9.5171,61440.0
2016-03-28 13:50:00,12.19,12.21,12.19,12.2,56232.0,9.5171,9.5327,9.5171,9.5249,56232.0
2016-03-28 13:55:00,12.2,12.21,12.2,12.2,75736.0,9.5249,9.5327,9.5249,9.5249,75736.0
2016-03-28 14:00:00,12.2,12.2,12.19,12.19,105544.0,9.5249,9.5249,9.5171,9.5171,105544.0
2016-03-28 14:05:00,12.19,12.2,12.19,12.2,132016.0,9.5171,9.5249,9.5171,9.5249,132016.0
2016-03-28 14:10:00,12.2,12.2,12.19,12.2,122088.0,9.5249,9.5249,9.5171,9.5249,122088.0
2016-03-28 14:15:00,12.2,12.21,12.2,12.2,108008.0,9.5249,9.5327,9.5249,9.5249,108008.0
2016-03-28 14:20:00,12.2,12.2,12.19,12.19,79784.0,9.5249,9.5249,9.5171,9.5171,79784.0
2016-03-28 14:25:00,12.19,12.19,12.17,12.17,326656.0,9.5171,9.5171,9.5015,9.5015,326656.0
2016-03-28 14:30:00,12.17,12.18,12.17,12.17,72232.0,9.5015,9.5093,9.5015,9.5015,72232.0
2016-03-28 14:35:00,12.17,12.17,12.17,12.17,103424.0,9.5015,9.5015,9.5015,9.5015,103424.0
2016-03-28 14:40:00,12.17,12.17,12.15,12.15,140336.0,9.5015,9.5015,9.4859,9.4859,140336.0
2016-03-28 14:45:00,12.15,12.15,12.15,12.15,126728.0,9.4859,9.4859,9.4859,9.4859,126728.0
2016-03-28 14:50:00,12.15,12.16,12.14,12.15,258912.0,9.4859,9.4937,9.4781,9.4859,258912.0
2016-03-28 14:55:00,12.15,12.15,12.14,12.15,200792.0,9.4859,9.4859,9.4781,9.4859,200792.0
2016-03-28 15:00:00,12.15,12.18,12.15,12.17,133480.0,9.4859,9.5093,9.4859,9.5015,133480.0
2016-03-28 15:05:00,12.17,12.18,12.17,12.18,102728.0,9.5015,9.5093,9.5015,9.5093,102728.0
2016-03-28 15:10:00,12.18,12.18,12.17,12.18,149936.0,9.5093,9.5093,9.5015,9.5093,149936.0
2016-03-28 15:15:00,12.18,12.18,12.15,12.16,193360.0,9.5093,9.5093,9.4859,9.4937,193360.0
2016-03-28 15:20:00,12.16,12.16,12.15,12.15,204232.0,9.4937,9.4937,9.4859,9.4859,204232.0
2016-03-28 15:25:00,12.15,12.16,12.15,12.15,243312.0,9.4859,9.4937,9.4859,9.4859,243312.0
2016-03-28 15:30:00,12.15,12.15,12.15,12.15,190824.0,9.4859,9.4859,9.4859,9.4859,190824.0
2016-03-28 15:35:00,12.15,12.15,12.14,12.14,233664.0,9.4859,9.4859,9.4781,9.4781,233664.0
2016-03-28 15:40:00,12.14,12.15,12.13,12.15,445664.0,9.4781,9.4859,9.4702,9.4859,445664.0
2016-03-28 15:45:00,12.15,12.15,12.13,12.14,357880.0,9.4859,9.4859,9.4702,9.4781,357880.0
2016-03-28 15:50:00,12.14,12.15,12.13,12.13,670664.0,9.4781,9.4859,9.4702,9.4702,670664.0
2016-03-28 15:55:00,12.13,12.13,12.11,12.12,1459576.0,9.4702,9.4702,9.4546,9.4624,1459576.0
2016-03-29 09:30:00,12.06,12.15,12.02,12.04,186232.0,9.4156,9.4859,9.3844,9.4,186232.0
2016-03-29 09:35:00,12.06,12.12,12.03,12.11,72552.0,9.4156,9.4624,9.3922,9.4546,72552.0
2016-03-29 09:40:00,12.11,12.13,12.09,12.11,63460.0,9.4546,9.4702,9.439,9.4546,63460.0
2016-03-29 09:45:00,12.11,12.11,12.1,12.1,57784.0,9.4546,9.4546,9.4468,9.4468,57784.0
2016-03-29 09:50:00,12.1,12.11,12.09,12.11,69580.0,9.4468,9.4546,9.439,9.4546,69580.0
2016-03-29 09:55:00,12.11,12.14,12.11,12.13,70124.0,9.4546,9.4781,9.4546,9.4702,70124.0
2016-03-29 10:00:00,12.13,12.15,12.12,12.13,92688.0,9.4702,9.4859,9.4624,9.4702,92688.0
2016-03-29 10:05:00,12.13,12.13,12.1,12.11,99256.0,9.4702,9.4702,9.4468,9.4546,99256.0
2016-03-29 10:10:00,12.11,12.13,12.09,12.09,97528.0,9.4546,9.4702,9.439,9.439,97528.0
2016-03-29 10:15:00,12.09,12.11,12.09,12.1,68284.0,9.439,9.4546,9.439,9.4468,68284.0
2016-03-29 10:20:00,12.1,12.13,12.1,12.13,58880.0,9.4468,9.4702,9.4468,9.4702,58880.0
2016-03-29 10:25:00,12.13,12.13,12.13,12.13,48544.0,9.4702,9.4702,9.4702,9.4702,48544.0
2016-03-29 10:30:00,12.12,12.13,12.09,12.09,144252.0,9.4624,9.4702,9.439,9.439,144252.0
2016-03-29 10:35:00,12.09,12.1,12.09,12.1,80548.0,9.439,9.4468,9.439,9.4468,80548.0
2016-03-29 10:40:00,12.1,12.1,12.08,12.08,70312.0,9.4468,9.4468,9.4312,9.4312,70312.0
2016-03-29 10:45:00,12.08,12.09,12.08,12.08,67864.0,9.4312,9.439,9.4312,9.4312,67864.0
2016-03-29 10:50:00,12.09,12.11,12.08,12.1,45784.0,9.439,9.4546,9.4312,9.4468,45784.0
2016-03-29 10:55:00,12.1,12.12,12.1,12.12,76584.0,9.4468,9.4624,9.4468,9.4624,76584.0
2016-03-29 11:00:00,12.12,12.13,12.11,12.11,62760.0,9.4624,9.4702,9.4546,9.4546,62760.0
2016-03-29 11:05:00,12.11,12.11,12.1,12.11,57540.0,9.4546,9.4546,9.4468,9.4546,57540.0
2016-03-29 11:10:00,12.11,12.11,12.11,12.11,37040.0,9.4546,9.4546,9.4546,9.4546,37040.0
2016-03-29 11:15:00,12.11,12.11,12.1,12.11,82968.0,9.4546,9.4546,9.4468,9.4546,82968.0
2016-03-29 11:20:00,12.11,12.13,12.1,12.12,38820.0,9.4546,9.4702,9.4468,9.4624,38820.0
2016-03-29 11:25:00,12.12,12.12,12.12,12.12,27180.0,9.4624,9.4624,9.4624,9.4624,27180.0
2016-03-29 11:30:00,12.12,12.12,12.12,12.12,27344.0,9.4624,9.4624,9.4624,9.4624,27344.0
2016-03-29 11:35:00,12.12,12.12,12.11,12.12,52444.0,9.4624,9.4624,9.4546,9.4624,52444.0
2016-03-29 11:40:00,12.12,12.12,12.11,12.12,34512.0,9.4624,9.4624,9.4546,9.4624,34512.0
2016-03-29 11:45:00,12.12,12.12,12.11,12.12,51000.0,9.4624,9.4624,9.4546,9.4624,51000.0
2016-03-29 11:50:00,12.13,12.14,12.13,12.13,35888.0,9.4702,9.4781,9.4702,9.4702,35888.0
2016-03-29 11:55:00,12.13,12.13,12.12,12.12,16904.0,9.4702,9.4702,9.4624,9.4624,16904.0
2016-03-29 12:00:00,12.12,12.12,12.11,12.11,36124.0,9.4624,9.4624,9.4546,9.4546,36124.0
2016-03-29 12:05:00,12.12,12.13,12.11,12.12,44696.0,9.4624,9.4702,9.4546,9.4624,44696.0
2016-03-29 12:10:00,12.12,12.13,12.12,12.13,30120.0,9.4624,9.4702,9.4624,9.4702,30120.0
2016-03-29 12:15:00,12.13,12.13,12.12,12.12,23200.0,9.4702,9.4702,9.4624,9.4624,23200.0
2016-03-29 12:20:00,12.12,12.17,12.12,12.17,80076.0,9.4624,9.5015,9.4624,9.5015,80076.0
2016-03-29 12:25:00,12.17,12.19,12.16,12.19,58048.0,9.5015,9.5171,9.4937,9.5171,58048.0
2016-03-29 12:30:00,12.2,12.21,12.19,12.2,34328.0,9.5249,9.5327,9.5171,9.5249,34328.0
2016-03-29 12:35:00,12.2,12.21,12.19,12.2,32552.0,9.5249,9.5327,9.5171,9.5249,32552.0
2016-03-29 12:40:00,12.2,12.22,12.2,12.22,67476.0,9.5249,9.5405,9.5249,9.5405,67476.0
2016-03-29 12:45:00,12.22,12.23,12.2,12.2,28996.0,9.5405,9.5483,9.5249,9.5249,28996.0
2016-03-29 12:50:00,12.2,12.22,12.2,12.22,80908.0,9.5249,9.5405,9.5249,9.5405,80908.0
2016-03-29 12:55:00,12.22,12.22,12.19,12.19,39672.0,9.5405,9.5405,9.5171,9.5171,39672.0
2016-03-29 13:00:00,12.19,12.2,12.18,12.18,50016.0,9.5171,9.5249,9.5093,9.5093,50016.0
2016-03-29 13:05:00,12.18,12.19,12.17,12.19,33416.0,9.5093,9.5171,9.5015,9.5171,33416.0
2016-03-29 13:10:00,12.19,12.19,12.18,12.18,26320.0,9.5171,9.5171,9.5093,9.5093,26320.0
2016-03-29 13:15:00,12.18,12.19,12.18,12.19,14272.0,9.5093,9.5171,9.5093,9.5171,14272.0
2016-03-29 13:20:00,12.19,12.19,12.18,12.19,48252.0,9.5171,9.5171,9.5093,9.5171,48252.0
2016-03-29 13:25:00,12.19,12.19,12.19,12.19,38912.0,9.5171,9.5171,9.5171,9.5171,38912.0
2016-03-29 13:30:00,12.19,12.19,12.19,12.19,16092.0,9.5171,9.5171,9.5171,9.5171,16092.0
2016-03-29 13:35:00,12.19,12.19,12.17,12.18,54768.0,9.5171,9.5171,9.5015,9.5093,54768.0
2016-03-29 13:40:00,12.17,12.17,12.16,12.17,55864.0,9.5015,9.5015,9.4937,9.5015,55864.0
2016-03-29 13:45:00,12.17,12.18,12.17,12.18,31312.0,9.5015,9.5093,9.5015,9.5093,31312.0
2016-03-29 13:50:00,12.18,12.18,12.18,12.18,34112.0,9.5093,9.5093,9.5093,9.5093,34112.0
2016-03-29 13:55:00,12.18,12.19,12.18,12.19,30220.0,9.5093,9.5171,9.5093,9.5171,30220.0
2016-03-29 14:00:00,12.19,12.2,12.18,12.2,87108.0,9.5171,9.5249,9.5093,9.5249,87108.0
2016-03-29 14:05:00,12.2,12.21,12.19,12.21,44400.0,9.5249,9.5327,9.5171,9.5327,44400.0
2016-03-29 14:10:00,12.21,12.21,12.2,12.2,58792.0,9.5327,9.5327,9.5249,9.5249,58792.0
2016-03-29 14:15:00,12.21,12.21,12.2,12.2,57212.0,9.5327,9.5327,9.5249,9.5249,57212.0
2016-03-29 14:20:00,12.21,12.21,12.2,12.21,66580.0,9.5327,9.5327,9.5249,9.5327,66580.0
2016-03-29 14:25:00,12.21,12.21,12.2,12.21,116676.0,9.5327,9.5327,9.5249,9.5327,116676.0
2016-03-29 14:30:00,12.21,12.22,12.21,12.22,84852.0,9.5327,9.5405,9.5327,9.5405,84852.0
2016-03-29 14:35:00,12.22,12.24,12.22,12.24,45932.0,9.5405,9.5561,9.5405,9.5561,45932.0
2016-03-29 14:40:00,12.24,12.24,12.23,12.24,36664.0,9.5561,9.5561,9.5483,9.5561,36664.0
2016-03-29 14:45:00,12.24,12.25,12.24,12.25,45328.0,9.5561,9.5639,9.5561,9.5639,45328.0
2016-03-29 14:50:00,12.24,12.24,12.24,12.24,25556.0,9.5561,9.5561,9.5561,9.5561,25556.0
2016-03-29 14:55:00,12.24,12.24,12.23,12.24,47892.0,9.5561,9.5561,9.5483,9.5561,47892.0
2016-03-29 15:00:00,12.24,12.24,12.24,12.24,47036.0,9.5561,9.5561,9.5561,9.5561,47036.0
2016-03-29 15:05:00,12.24,12.24,12.24,12.24,24828.0,9.5561,9.5561,9.5561,9.5561,24828.0
2016-03-29 15:10:00,12.24,12.24,12.24,12.24,127060.0,9.5561,9.5561,9.5561,9.5561,127060.0
2016-03-29 15:15:00,12.24,12.25,12.24,12.25,34536.0,9.5561,9.5639,9.5561,9.5639,34536.0
2016-03-29 15:20:00,12.25,12.25,12.24,12.24,36296.0,9.5639,9.5639,9.5561,9.5561,36296.0
2016-03-29 15:25:00,12.24,12.25,12.24,12.24,40268.0,9.5561,9.5639,9.5561,9.5561,40268.0
2016-03-29 15:30:00,12.24,12.25,12.24,12.24,93808.0,9.5561,9.5639,9.5561,9.5561,93808.0
2016-03-29 15:35:00,12.24,12.25,12.24,12.25,62188.0,9.5561,9.5639,9.5561,9.5639,62188.0
2016-03-29 15:40:00,12.25,12.25,12.24,12.24,83812.0,9.5639,9.5639,9.5561,9.5561,83812.0
2016-03-29 15:45:00,12.24,12.25,12.24,12.24,105712.0,9.5561,9.5639,9.5561,9.5561,105712.0
2016-03-29 15:50:00,12.25,12.26,12.24,12.26,298212.0,9.5639,9.5717,9.5561,9.5717,298212.0
2016-03-29 15:55:00,12.25,12.26,12.25,12.26,329160.0,9.5639,9.5717,9.5639,9.5717,329160.0
2016-03-30 09:30:00,12.31,12.32,12.19,12.21,217588.0,9.6108,9.6186,9.5171,9.5327,217588.0
2016-03-30 09:35:00,12.21,12.25,12.19,12.25,269112.0,9.5327,9.5639,9.5171,9.5639,269112.0
2016-03-30 09:40:00,12.24,12.25,12.22,12.23,144540.0,9.5561,9.5639,9.5405,9.5483,144540.0
2016-03-30 09:45:00,12.23,12.25,12.22,12.24,434248.0,9.5483,9.5639,9.5405,9.5561,434248.0
2016-03-30 09:50:00,12.24,12.25,12.22,12.22,152308.0,9.5561,9.5639,9.5405,9.5405,152308.0
2016-03-30 09:55:00,12.23,12.24,12.22,12.24,87928.0,9.5483,9.5561,9.5405,9.5561,87928.0
2016-03-30 10:00:00,12.24,12.25,12.22,12.22,138548.0,9.5561,9.5639,9.5405,9.5405,138548.0
2016-03-30 10:05:00,12.22,12.24,12.2,12.22,127292.0,9.5405,9.5561,9.5249,9.5405,127292.0
2016-03-30 10:10:00,12.22,12.23,12.21,12.22,82824.0,9.5405,9.5483,9.5327,9.5405,82824.0
2016-03-30 10:15:00,12.22,12.24,12.21,12.23,53304.0,9.5405,9.5561,9.5327,9.5483,53304.0
2016-03-30 10:20:00,12.23,12.24,12.22,12.24,36808.0,9.5483,9.5561,9.5405,9.5561,36808.0
2016-03-30 10:25:00,12.24,12.24,12.22,12.23,81444.0,9.5561,9.5561,9.5405,9.5483,81444.0
2016-03-30 10:30:00,12.23,12.24,12.22,12.24,81624.0,9.5483,9.5561,9.5405,9.5561,81624.0
2016-03-30 10:35:00,12.24,12.24,12.22,12.22,61792.0,9.5561,9.5561,9.5405,9.5405,61792.0
2016-03-30 10:40:00,12.22,12.25,12.22,12.25,78200.0,9.5405,9.5639,9.5405,9.5639,78200.0
2016-03-30 10:45:00,12.25,12.25,12.21,12.22,90304.0,9.5639,9.5639,9.5327,9.5405,90304.0
2016-03-30 10:50:00,12.22,12.24,12.2,12.24,72976.0,9.5405,9.5561,9.5249,9.5561,72976.0
2016-03-30 10:55:00,12.24,12.27,12.24,12.26,263876.0,9.5561,9.5796,9.5561,9.5717,263876.0
2016-03-30 11:00:00,12.26,12.26,12.24,12.25,134260.0,9.5717,9.5717,9.5561,9.5639,134260.0
2016-03-30 11:05:00,12.26,12.26,12.24,12.25,141532.0,9.5717,9.5717,9.5561,9.5639,141532.0
2016-03-30 11:10:00,12.25,12.26,12.25,12.25,64780.0,9.5639,9.5717,9.5639,9.5639,64780.0
2016-03-30 11:15:00,12.25,12.25,12.24,12.24,53160.0,9.5639,9.5639,9.5561,9.5561,53160.0
2016-03-30 11:20:00,12.24,12.25,12.24,12.24,72264.0,9.5561,9.5639,9.5561,9.5561,72264.0
2016-03-30 11:25:00,12.24,12.25,12.22,12.22,134632.0,9.5561,9.5639,9.5405,9.5405,134632.0
2016-03-30 11:30:00,12.22,12.23,12.21,12.21,46004.0,9.5405,9.5483,9.5327,9.5327,46004.0
2016-03-30 11:35:00,12.21,12.21,12.19,12.2,118880.0,9.5327,9.5327,9.5171,9.5249,118880.0
2016-03-30 11:40:00,12.2,12.21,12.19,12.21,85876.0,9.5249,9.5327,9.5171,9.5327,85876.0
2016-03-30 11:45:00,12.21,12.25,12.21,12.25,49152.0,9.5327,9.5639,9.5327,9.5639,49152.0
2016-03-30 11:50:00,12.25,12.25,12.23,12.24,54180.0,9.5639,9.5639,9.5483,9.5561,54180.0
2016-03-30 11:55:00,12.24,12.25,12.23,12.25,32168.0,9.5561,9.5639,9.5483,9.5639,32168.0
2016-03-30 12:00:00,12.25,12.25,12.24,12.24,40224.0,9.5639,9.5639,9.5561,9.5561,40224.0
2016-03-30 12:05:00,12.24,12.25,12.24,12.24,99132.0,9.5561,9.5639,9.5561,9.5561,99132.0
2016-03-30 12:10:00,12.25,12.25,12.24,12.24,40888.0,9.5639,9.5639,9.5561,9.5561,40888.0
2016-03-30 12:15:00,12.24,12.25,12.24,12.25,95048.0,9.5561,9.5639,9.5561,9.5639,95048.0
2016-03-30 12:20:00,12.25,12.25,12.24,12.24,55828.0,9.5639,9.5639,9.5561,9.5561,55828.0
2016-03-30 12:25:00,12.24,12.24,12.23,12.24,43592.0,9.5561,9.5561,9.5483,9.5561,43592.0
2016-03-30 12:30:00,12.24,12.25,12.24,12.25,65236.0,9.5561,9.5639,9.5561,9.5639,65236.0
2016-03-30 12:35:00,12.25,12.25,12.24,12.24,44440.0,9.5639,9.5639,9.5561,9.5561,44440.0
2016-03-30 12:40:00,12.24,12.25,12.24,12.24,51552.0,9.5561,9.5639,9.5561,9.5561,51552.0
2016-03-30 12:45:00,12.25,12.25,12.24,12.24,65208.0,9.5639,9.5639,9.5561,9.5561,65208.0
2016-03-30 12:50:00,12.25,12.25,12.24,12.24,37860.0,9.5639,9.5639,9.5561,9.5561,37860.0
2016-03-30 12:55:00,12.24,12.25,12.24,12.24,97648.0,9.5561,9.5639,9.5561,9.5561,97648.0
2016-03-30 13:00:00,12.25,12.25,12.24,12.24,70884.0,9.5639,9.5639,9.5561,9.5561,70884.0
2016-03-30 13:05:00,12.24,12.25,12.24,12.25,57788.0,9.5561,9.5639,9.5561,9.5639,57788.0
2016-03-30 13:10:00,12.25,12.27,12.25,12.26,249632.0,9.5639,9.5796,9.5639,9.5717,249632.0
2016-03-30 13:15:00,12.25,12.26,12.24,12.25,46848.0,9.5639,9.5717,9.5561,9.5639,46848.0
2016-03-30 13:20:00,12.25,12.26,12.25,12.25,62508.0,9.5639,9.5717,9.5639,9.5639,62508.0
2016-03-30 13:25:00,12.25,12.26,12.25,12.25,48384.0,9.5639,9.5717,9.5639,9.5639,48384.0
2016-03-30 13:30:00,12.25,12.26,12.25,12.25,65620.0,9.5639,9.5717,9.5639,9.5639,65620.0
2016-03-30 13:35:00,12.25,12.26,12.25,12.26,49080.0,9.5639,9.5717,9.5639,9.5717,49080.0
2016-03-30 13:40:00,12.26,12.27,12.25,12.26,276172.0,9.5717,9.5796,9.5639,9.5717,276172.0
2016-03-30 13:45:00,12.25,12.27,12.25,12.26,57280.0,9.5639,9.5796,9.5639,9.5717,57280.0
2016-03-30 13:50:00,12.26,12.27,12.25,12.26,113900.0,9.5717,9.5796,9.5639,9.5717,113900.0
2016-03-30 13:55:00,12.26,12.26,12.26,12.26,51692.0,9.5717,9.5717,9.5717,9.5717,51692.0
2016-03-30 14:00:00,12.26,12.27,12.26,12.26,88720.0,9.5717,9.5796,9.5717,9.5717,88720.0
2016-03-30 14:05:00,12.26,12.28,12.26,12.27,167012.0,9.5717,9.5874,9.5717,9.5796,167012.0
2016-03-30 14:10:00,12.27,12.27,12.26,12.26,88564.0,9.5796,9.5796,9.5717,9.5717,88564.0
2016-03-30 14:15:00,12.26,12.27,12.26,12.26,70016.0,9.5717,9.5796,9.5717,9.5717,70016.0
2016-03-30 14:20:00,12.26,12.27,12.26,12.26,134760.0,9.5717,9.5796,9.5717,9.5717,134760.0
2016-03-30 14:25:00,12.27,12.27,12.26,12.27,216076.0,9.5796,9.5796,9.5717,9.5796,216076.0
2016-03-30 14:30:00,12.27,12.28,12.27,12.27,109220.0,9.5796,9.5874,9.5796,9.5796,109220.0
2016-03-30 14:35:00,12.27,12.28,12.27,12.27,148480.0,9.5796,9.5874,9.5796,9.5796,148480.0
2016-03-30 14:40:00,12.27,12.28,12.27,12.27,30048.0,9.5796,9.5874,9.5796,9.5796,30048.0
2016-03-30 14:45:00,12.27,12.28,12.27,12.27,168040.0,9.5796,9.5874,9.5796,9.5796,168040.0
2016-03-30 14:50:00,12.27,12.3,12.27,12.29,207288.0,9.5796,9.603,9.5796,9.5952,207288.0
2016-03-30 14:55:00,12.29,12.29,12.28,12.28,48136.0,9.5952,9.5952,9.5874,9.5874,48136.0
2016-03-30 15:00:00,12.29,12.29,12.28,12.28,102236.0,9.5952,9.5952,9.5874,9.5874,102236.0
2016-03-30 15:05:00,12.28,12.29,12.28,12.29,104428.0,9.5874,9.5952,9.5874,9.5952,104428.0
2016-03-30 15:10:00,12.29,12.29,12.28,12.29,62772.0,9.5952,9.5952,9.5874,9.5952,62772.0
2016-03-30 15:15:00,12.29,12.29,12.28,12.29,98508.0,9.5952,9.5952,9.5874,9.5952,98508.0
2016-03-30 15:20:00,12.28,12.29,12.28,12.28,150624.0,9.5874,9.5952,9.5874,9.5874,150624.0
2016-03-30 15:25:00,12.28,12.28,12.27,12.27,78564.0,9.5874,9.5874,9.5796,9.5796,78564.0
2016-03-30 15:30:00,12.27,12.28,12.27,12.27,85448.0,9.5796,9.5874,9.5796,9.5796,85448.0
2016-03-30 15:35:00,12.27,12.28,12.26,12.26,141148.0,9.5796,9.5874,9.5717,9.5717,141148.0
2016-03-30 15:40:00,12.26,12.26,12.24,12.24,228412.0,9.5717,9.5717,9.5561,9.5561,228412.0
2016-03-30 15:45:00,12.24,12.25,12.24,12.25,118208.0,9.5561,9.5639,9.5561,9.5639,118208.0
2016-03-30 15:50:00,12.25,12.25,12.24,12.24,221956.0,9.5639,9.5639,9.5561,9.5561,221956.0
2016-03-30 15:55:00,12.24,12.24,12.23,12.23,520872.0,9.5561,9.5561,9.5483,9.5483,520872.0
2016-03-31 09:30:00,12.22,12.26,12.22,12.23,291232.0,9.5405,9.5717,9.5405,9.5483,291232.0
2016-03-31 09:35:00,12.23,12.24,12.21,12.21,161616.0,9.5483,9.5561,9.5327,9.5327,161616.0
2016-03-31 09:40:00,12.22,12.24,12.22,12.24,90848.0,9.5405,9.5561,9.5405,9.5561,90848.0
2016-03-31 09:45:00,12.25,12.25,12.24,12.25,135416.0,9.5639,9.5639,9.5561,9.5639,135416.0
2016-03-31 09:50:00,12.25,12.25,12.22,12.24,81192.0,9.5639,9.5639,9.5405,9.5561,81192.0
2016-03-31 09:55:00,12.24,12.24,12.21,12.22,123608.0,9.5561,9.5561,9.5327,9.5405,123608.0
2016-03-31 10:00:00,12.22,12.23,12.2,12.23,72592.0,9.5405,9.5483,9.5249,9.5483,72592.0
2016-03-31 10:05:00,12.23,12.24,12.21,12.22,122040.0,9.5483,9.5561,9.5327,9.5405,122040.0
2016-03-31 10:10:00,12.22,12.24,12.21,12.24,64000.0,9.5405,9.5561,9.5327,9.5561,64000.0
2016-03-31 10:15:00,12.24,12.24,12.19,12.2,193912.0,9.5561,9.5561,9.5171,9.5249,193912.0
2016-03-31 10:20:00,12.19,12.22,12.19,12.2,72416.0,9.5171,9.5405,9.5171,9.5249,72416.0
2016-03-31 10:25:00,12.2,12.21,12.19,12.19,139416.0,9.5249,9.5327,9.5171,9.5171,139416.0
2016-03-31 10:30:00,12.19,12.21,12.18,12.21,200896.0,9.5171,9.5327,9.5093,9.5327,200896.0
2016-03-31 10:35:00,12.21,12.23,12.21,12.22,504736.0,9.5327,9.5483,9.5327,9.5405,504736.0
2016-03-31 10:40:00,12.22,12.24,12.22,12.24,259448.0,9.5405,9.5561,9.5405,9.5561,259448.0
2016-03-31 10:45:00,12.24,12.25,12.23,12.24,240312.0,9.5561,9.5639,9.5483,9.5561,240312.0
2016-03-31 10:50:00,12.24,12.25,12.24,12.24,195832.0,9.5561,9.5639,9.5561,9.5561,195832.0
2016-03-31 10:55:00,12.24,12.25,12.23,12.25,226296.0,9.5561,9.5639,9.5483,9.5639,226296.0
2016-03-31 11:00:00,12.25,12.25,12.24,12.25,132928.0,9.5639,9.5639,9.5561,9.5639,132928.0
2016-03-31 11:05:00,12.25,12.25,12.24,12.24,274856.0,9.5639,9.5639,9.5561,9.5561,274856.0
2016-03-31 11:10:00,12.24,12.25,12.24,12.25,135888.0,9.5561,9.5639,9.5561,9.5639,135888.0
2016-03-31 11:15:00,12.25,12.26,12.24,12.25,174960.0,9.5639,9.5717,9.5561,9.5639,174960.0
2016-03-31 11:20:00,12.26,12.26,12.24,12.25,115992.0,9.5717,9.5717,9.5561,9.5639,115992.0
2016-03-31 11:25:00,12.25,12.25,12.24,12.24,112000.0,9.5639,9.5639,9.5561,9.5561,112000.0
2016-03-31 11:30:00,12.25,12.25,12.24,12.24,153552.0,9.5639,9.5639,9.5561,9.5561,153552.0
2016-03-31 11:35:00,12.24,12.25,12.24,12.24,96368.0,9.5561,9.5639,9.5561,9.5561,96368.0
2016-03-31 11:40:00,12.24,12.25,12.23,12.23,118680.0,9.5561,9.5639,9.5483,9.5483,118680.0
2016-03-31 11:45:00,12.23,12.24,12.23,12.24,41464.0,9.5483,9.5561,9.5483,9.5561,41464.0
2016-03-31 11:50:00,12.24,12.26,12.24,12.26,135472.0,9.5561,9.5717,9.5561,9.5717,135472.0
2016-03-31 11:55:00,12.26,12.26,12.25,12.25,245160.0,9.5717,9.5717,9.5639,9.5639,245160.0
2016-03-31 12:00:00,12.25,12.26,12.24,12.26,122832.0,9.5639,9.5717,9.5561,9.5717,122832.0
2016-03-31 12:05:00,12.26,12.26,12.24,12.24,156984.0,9.5717,9.5717,9.5561,9.5561,156984.0
2016-03-31 12:10:00,12.24,12.25,12.24,12.24,101472.0,9.5561,9.5639,9.5561,9.5561,101472.0
2016-03-31 12:15:00,12.24,12.25,12.24,12.25,77736.0,9.5561,9.5639,9.5561,9.5639,77736.0
2016-03-31 12:20:00,12.25,12.25,12.25,12.25,200872.0,9.5639,9.5639,9.5639,9.5639,200872.0
2016-03-31 12:25:00,12.25,12.25,12.24,12.25,79256.0,9.5639,9.5639,9.5561,9.5639,79256.0
2016-03-31 12:30:00,12.25,12.25,12.24,12.24,56000.0,9.5639,9.5639,9.5561,9.5561,56000.0
2016-03-31 12:35:00,12.24,12.24,12.23,12.24,26120.0,9.5561,9.5561,9.5483,9.5561,26120.0
2016-03-31 12:40:00,12.24,12.24,12.23,12.23,42360.0,9.5561,9.5561,9.5483,9.5483,42360.0
2016-03-31 12:45:00,12.24,12.24,12.24,12.24,62888.0,9.5561,9.5561,9.5561,9.5561,62888.0
2016-03-31 12:50:00,12.24,12.25,12.24,12.24,45520.0,9.5561,9.5639,9.5561,9.5561,45520.0
2016-03-31 12:55:00,12.24,12.24,12.24,12.24,66472.0,9.5561,9.5561,9.5561,9.5561,66472.0
2016-03-31 13:00:00,12.24,12.24,12.24,12.24,86400.0,9.5561,9.5561,9.5561,9.5561,86400.0
2016-03-31 13:05:00,12.24,12.25,12.24,12.25,133728.0,9.5561,9.5639,9.5561,9.5639,133728.0
2016-03-31 13:10:00,12.25,12.27,12.25,12.25,199088.0,9.5639,9.5796,9.5639,9.5639,199088.0
2016-03-31 13:15:00,12.25,12.26,12.25,12.26,77536.0,9.5639,9.5717,9.5639,9.5717,77536.0
2016-03-31 13:20:00,12.26,12.27,12.26,12.26,442776.0,9.5717,9.5796,9.5717,9.5717,442776.0
2016-03-31 13:25:00,12.26,12.27,12.26,12.26,112144.0,9.5717,9.5796,9.5717,9.5717,112144.0
2016-03-31 13:30:00,12.26,12.27,12.26,12.26,111120.0,9.5717,9.5796,9.5717,9.5717,111120.0
2016-03-31 13:35:00,12.26,12.27,12.26,12.27,143096.0,9.5717,9.5796,9.5717,9.5796,143096.0
2016-03-31 13:40:00,12.27,12.27,12.26,12.26,107600.0,9.5796,9.5796,9.5717,9.5717,107600.0
2016-03-31 13:45:00,12.26,12.26,12.26,12.26,56136.0,9.5717,9.5717,9.5717,9.5717,56136.0
2016-03-31 13:50:00,12.26,12.27,12.26,12.26,101600.0,9.5717,9.5796,9.5717,9.5717,101600.0
2016-03-31 13:55:00,12.26,12.26,12.25,12.26,82120.0,9.5717,9.5717,9.5639,9.5717,82120.0
2016-03-31 14:00:00,12.26,12.26,12.26,12.26,87944.0,9.5717,9.5717,9.5717,9.5717,87944.0
2016-03-31 14:05:00,12.26,12.26,12.26,12.26,190224.0,9.5717,9.5717,9.5717,9.5717,190224.0
2016-03-31 14:10:00,12.26,12.26,12.26,12.26,127128.0,9.5717,9.5717,9.5717,9.5717,127128.0
2016-03-31 14:15:00,12.26,12.27,12.26,12.26,219232.0,9.5717,9.5796,9.5717,9.5717,219232.0
2016-03-31 14:20:00,12.26,12.27,12.26,12.26,123072.0,9.5717,9.5796,9.5717,9.5717,123072.0
2016-03-31 14:25:00,12.26,12.26,12.24,12.24,78960.0,9.5717,9.5717,9.5561,9.5561,78960.0
2016-03-31 14:30:00,12.24,12.26,12.24,12.26,85672.0,9.5561,9.5717,9.5561,9.5717,85672.0
2016-03-31 14:35:00,12.26,12.26,12.25,12.25,109016.0,9.5717,9.5717,9.5639,9.5639,109016.0
2016-03-31 14:40:00,12.25,12.26,12.24,12.24,165600.0,9.5639,9.5717,9.5561,9.5561,165600.0
2016-03-31 14:45:00,12.24,12.25,12.24,12.24,98816.0,9.5561,9.5639,9.5561,9.5561,98816.0
2016-03-31 14:50:00,12.24,12.25,12.24,12.25,148000.0,9.5561,9.5639,9.5561,9.5639,148000.0
2016-03-31 14:55:00,12.25,12.26,12.24,12.25,191520.0,9.5639,9.5717,9.5561,9.5639,191520.0
2016-03-31 15:00:00,12.25,12.26,12.24,12.26,215152.0,9.5639,9.5717,9.5561,9.5717,215152.0
2016-03-31 15:05:00,12.26,12.26,12.24,12.25,316144.0,9.5717,9.5717,9.5561,9.5639,316144.0
2016-03-31 15:10:00,12.25,12.25,12.24,12.24,131304.0,9.5639,9.5639,9.5561,9.5561,131304.0
2016-03-31 15:15:00,12.25,12.26,12.24,12.25,211232.0,9.5639,9.5717,9.5561,9.5639,211232.0
2016-03-31 15:20:00,12.25,12.26,12.25,12.26,309152.0,9.5639,9.5717,9.5639,9.5717,309152.0
2016-03-31 15:25:00,12.26,12.26,12.25,12.26,321112.0,9.5717,9.5717,9.5639,9.5717,321112.0
2016-03-31 15:30:00,12.26,12.26,12.26,12.26,297024.0,9.5717,9.5717,9.5717,9.5717,297024.0
2016-03-31 15:35:00,12.26,12.26,12.26,12.26,321216.0,9.5717,9.5717,9.5717,9.5717,321216.0
2016-03-31 15:40:00,12.26,12.26,12.24,12.25,272936.0,9.5717,9.5717,9.5561,9.5639,272936.0
2016-03-31 15:45:00,12.25,12.25,12.24,12.25,489592.0,9.5639,9.5639,9.5561,9.5639,489592.0
2016-03-31 15:50:00,12.25,12.26,12.24,12.25,458496.0,9.5639,9.5717,9.5561,9.5639,458496.0
2016-03-31 15:55:00,12.25,12.25,12.23,12.25,974568.0,9.5639,9.5639,9.5483,9.5639,974568.0
2016-04-01 09:30:00,12.08,12.1,11.89,11.97,629284.0,9.4312,9.4468,9.2829,9.3453,629284.0
2016-04-01 09:35:00,11.97,12.01,11.93,11.97,287508.0,9.3453,9.3766,9.3141,9.3453,287508.0
2016-04-01 09:40:00,11.97,12.04,11.93,12.01,172588.0,9.3453,9.4,9.3141,9.3766,172588.0
2016-04-01 09:45:00,12.01,12.05,11.98,12.05,147764.0,9.3766,9.4078,9.3531,9.4078,147764.0
2016-04-01 09:50:00,12.04,12.07,12.01,12.01,134584.0,9.4,9.4234,9.3766,9.3766,134584.0
2016-04-01 09:55:00,12.01,12.03,11.99,12.01,122992.0,9.3766,9.3922,9.3609,9.3766,122992.0
2016-04-01 10:00:00,12.01,12.02,11.98,12.01,163344.0,9.3766,9.3844,9.3531,9.3766,163344.0
2016-04-01 10:05:00,12.0,12.04,12.0,12.03,168576.0,9.3688,9.4,9.3688,9.3922,168576.0
2016-04-01 10:10:00,12.02,12.07,12.02,12.07,111284.0,9.3844,9.4234,9.3844,9.4234,111284.0
2016-04-01 10:15:00,12.07,12.07,12.04,12.06,118952.0,9.4234,9.4234,9.4,9.4156,118952.0
2016-04-01 10:20:00,12.06,12.07,12.05,12.07,86612.0,9.4156,9.4234,9.4078,9.4234,86612.0
2016-04-01 10:25:00,12.07,12.13,12.07,12.11,153564.0,9.4234,9.4702,9.4234,9.4546,153564.0
2016-04-01 10:30:00,12.12,12.12,12.09,12.11,88048.0,9.4624,9.4624,9.439,9.4546,88048.0
2016-04-01 10:35:00,12.11,12.13,12.11,12.13,143792.0,9.4546,9.4702,9.4546,9.4702,143792.0
2016-04-01 10:40:00,12.13,12.14,12.11,12.11,71148.0,9.4702,9.4781,9.4546,9.4546,71148.0
2016-04-01 10:45:00,12.11,12.12,12.08,12.09,55228.0,9.4546,9.4624,9.4312,9.439,55228.0
2016-04-01 10:50:00,12.08,12.09,12.07,12.08,109396.0,9.4312,9.439,9.4234,9.4312,109396.0
2016-04-01 10:55:00,12.08,12.12,12.07,12.12,93808.0,9.4312,9.4624,9.4234,9.4624,93808.0
2016-04-01 11:00:00,12.12,12.14,12.12,12.13,79980.0,9.4624,9.4781,9.4624,9.4702,79980.0
2016-04-01 11:05:00,12.13,12.13,12.12,12.12,91820.0,9.4702,9.4702,9.4624,9.4624,91820.0
2016-04-01 11:10:00,12.12,12.12,12.09,12.09,279992.0,9.4624,9.4624,9.439,9.439,279992.0
2016-04-01 11:15:00,12.09,12.1,12.08,12.08,159228.0,9.439,9.4468,9.4312,9.4312,159228.0
2016-04-01 11:20:00,12.08,12.09,12.07,12.07,91088.0,9.4312,9.439,9.4234,9.4234,91088.0
2016-04-01 11:25:00,12.08,12.09,12.06,12.08,89776.0,9.4312,9.439,9.4156,9.4312,89776.0
2016-04-01 11:30:00,12.08,12.09,12.08,12.09,49660.0,9.4312,9.439,9.4312,9.439,49660.0
2016-04-01 11:35:00,12.09,12.1,12.09,12.09,91812.0,9.439,9.4468,9.439,9.439,91812.0
2016-04-01 11:40:00,12.09,12.1,12.09,12.09,122664.0,9.439,9.4468,9.439,9.439,122664.0
2016-04-01 11:45:00,12.09,12.09,12.08,12.08,208992.0,9.439,9.439,9.4312,9.4312,208992.0
2016-04-01 11:50:00,12.08,12.08,12.07,12.07,66400.0,9.4312,9.4312,9.4234,9.4234,66400.0
2016-04-01 11:55:00,12.07,12.09,12.07,12.09,88952.0,9.4234,9.439,9.4234,9.439,88952.0
2016-04-01 12:00:00,12.09,12.11,12.09,12.1,59916.0,9.439,9.4546,9.439,9.4468,59916.0
2016-04-01 12:05:00,12.1,12.1,12.08,12.09,109276.0,9.4468,9.4468,9.4312,9.439,109276.0
2016-04-01 12:10:00,12.09,12.11,12.09,12.1,260532.0,9.439,9.4546,9.439,9.4468,260532.0
2016-04-01 12:15:00,12.11,12.11,12.08,12.08,380392.0,9.4546,9.4546,9.4312,9.4312,380392.0
2016-04-01 12:20:00,12.08,12.09,12.07,12.09,48872.0,9.4312,9.439,9.4234,9.439,48872.0
2016-04-01 12:25:00,12.09,12.1,12.09,12.1,95028.0,9.439,9.4468,9.439,9.4468,95028.0
2016-04-01 12:30:00,12.1,12.12,12.1,12.11,144972.0,9.4468,9.4624,9.4468,9.4546,144972.0
2016-04-01 12:35:00,12.11,12.12,12.1,12.11,95596.0,9.4546,9.4624,9.4468,9.4546,95596.0
2016-04-01 12:40:00,12.11,12.13,12.1,12.13,127772.0,9.4546,9.4702,9.4468,9.4702,127772.0
2016-04-01 12:45:00,12.13,12.13,12.11,12.12,53248.0,9.4702,9.4702,9.4546,9.4624,53248.0
2016-04-01 12:50:00,12.12,12.13,12.12,12.12,72948.0,9.4624,9.4702,9.4624,9.4624,72948.0
2016-04-01 12:55:00,12.12,12.15,12.12,12.15,111512.0,9.4624,9.4859,9.4624,9.4859,111512.0
2016-04-01 13:00:00,12.15,12.15,12.13,12.13,57792.0,9.4859,9.4859,9.4702,9.4702,57792.0
2016-04-01 13:05:00,12.13,12.13,12.12,12.12,62204.0,9.4702,9.4702,9.4624,9.4624,62204.0
2016-04-01 13:10:00,12.12,12.13,12.12,12.13,119828.0,9.4624,9.4702,9.4624,9.4702,119828.0
2016-04-01 13:15:00,12.12,12.15,12.12,12.14,145084.0,9.4624,9.4859,9.4624,9.4781,145084.0
2016-04-01 13:20:00,12.14,12.14,12.13,12.13,130152.0,9.4781,9.4781,9.4702,9.4702,130152.0
2016-04-01 13:25:00,12.13,12.14,12.13,12.13,67844.0,9.4702,9.4781,9.4702,9.4702,67844.0
2016-04-01 13:30:00,12.13,12.15,12.13,12.15,105752.0,9.4702,9.4859,9.4702,9.4859,105752.0
2016-04-01 13:35:00,12.16,12.16,12.15,12.16,119644.0,9.4937,9.4937,9.4859,9.4937,119644.0
2016-04-01 13:40:00,12.16,12.16,12.14,12.15,49380.0,9.4937,9.4937,9.4781,9.4859,49380.0
2016-04-01 13:45:00,12.15,12.18,12.15,12.17,70100.0,9.4859,9.5093,9.4859,9.5015,70100.0
2016-04-01 13:50:00,12.17,12.18,12.16,12.18,118744.0,9.5015,9.5093,9.4937,9.5093,118744.0
2016-04-01 13:55:00,12.18,12.18,12.17,12.18,100956.0,9.5093,9.5093,9.5015,9.5093,100956.0
2016-04-01 14:00:00,12.18,12.19,12.17,12.18,191732.0,9.5093,9.5171,9.5015,9.5093,191732.0
2016-04-01 14:05:00,12.18,12.2,12.18,12.19,117760.0,9.5093,9.5249,9.5093,9.5171,117760.0
2016-04-01 14:10:00,12.19,12.19,12.18,12.18,149408.0,9.5171,9.5171,9.5093,9.5093,149408.0
2016-04-01 14:15:00,12.18,12.19,12.18,12.18,144584.0,9.5093,9.5171,9.5093,9.5093,144584.0
2016-04-01 14:20:00,12.18,12.18,12.17,12.18,128748.0,9.5093,9.5093,9.5015,9.5093,128748.0
2016-04-01 14:25:00,12.18,12.18,12.17,12.18,101360.0,9.5093,9.5093,9.5015,9.5093,101360.0
2016-04-01 14:30:00,12.17,12.19,12.17,12.19,116044.0,9.5015,9.5171,9.5015,9.5171,116044.0
2016-04-01 14:35:00,12.19,12.2,12.18,12.19,90252.0,9.5171,9.5249,9.5093,9.5171,90252.0
2016-04-01 14:40:00,12.19,12.2,12.19,12.2,98712.0,9.5171,9.5249,9.5171,9.5249,98712.0
2016-04-01 14:45:00,12.2,12.21,12.2,12.2,75284.0,9.5249,9.5327,9.5249,9.5249,75284.0
2016-04-01 14:50:00,12.2,12.21,12.19,12.2,81928.0,9.5249,9.5327,9.5171,9.5249,81928.0
2016-04-01 14:55:00,12.21,12.21,12.2,12.2,50704.0,9.5327,9.5327,9.5249,9.5249,50704.0
2016-04-01 15:00:00,12.2,12.2,12.19,12.19,72800.0,9.5249,9.5249,9.5171,9.5171,72800.0
2016-04-01 15:05:00,12.19,12.2,12.19,12.2,181320.0,9.5171,9.5249,9.5171,9.5249,181320.0
2016-04-01 15:10:00,12.2,12.21,12.2,12.21,116536.0,9.5249,9.5327,9.5249,9.5327,116536.0
2016-04-01 15:15:00,12.21,12.21,12.2,12.2,109192.0,9.5327,9.5327,9.5249,9.5249,109192.0
2016-04-01 15:20:00,12.2,12.21,12.2,12.2,135896.0,9.5249,9.5327,9.5249,9.5249,135896.0
2016-04-01 15:25:00,12.2,12.21,12.2,12.21,142972.0,9.5249,9.5327,9.5249,9.5327,142972.0
2016-04-01 15:30:00,12.2,12.21,12.2,12.21,201480.0,9.5249,9.5327,9.5249,9.5327,201480.0
2016-04-01 15:35:00,12.21,12.22,12.21,12.21,159600.0,9.5327,9.5405,9.5327,9.5327,159600.0
2016-04-01 15:40:00,12.21,12.22,12.21,12.22,180168.0,9.5327,9.5405,9.5327,9.5405,180168.0
2016-04-01 15:45:00,12.22,12.23,12.22,12.23,269064.0,9.5405,9.5483,9.5405,9.5483,269064.0
2016-04-01 15:50:00,12.23,12.24,12.22,12.23,330764.0,9.5483,9.5561,9.5405,9.5483,330764.0
2016-04-01 15:55:00,12.23,12.24,12.22,12.23,642288.0,9.5483,9.5561,9.5405,9.5483,642288.0
2016-04-04 09:30:00,12.19,12.19,11.98,12.01,296804.0,9.5171,9.5171,9.3531,9.3766,296804.0
2016-04-04 09:35:00,12.01,12.02,11.94,11.97,339396.0,9.3766,9.3844,9.3219,9.3453,339396.0
2016-04-04 09:40:00,11.98,12.03,11.98,12.03,148492.0,9.3531,9.3922,9.3531,9.3922,148492.0
2016-04-04 09:45:00,12.03,12.06,12.03,12.04,193644.0,9.3922,9.4156,9.3922,9.4,193644.0
2016-04-04 09:50:00,12.04,12.08,12.04,12.08,207572.0,9.4,9.4312,9.4,9.4312,207572.0
2016-04-04 09:55:00,12.08,12.09,12.05,12.05,166540.0,9.4312,9.439,9.4078,9.4078,166540.0
2016-04-04 10:00:00,12.05,12.05,12.02,12.03,212624.0,9.4078,9.4078,9.3844,9.3922,212624.0
2016-04-04 10:05:00,12.03,12.05,12.02,12.04,206488.0,9.3922,9.4078,9.3844,9.4,206488.0
2016-04-04 10:10:00,12.04,12.06,12.01,12.01,282116.0,9.4,9.4156,9.3766,9.3766,282116.0
2016-04-04 10:15:00,12.01,12.03,11.99,12.01,328516.0,9.3766,9.3922,9.3609,9.3766,328516.0
2016-04-04 10:20:00,12.01,12.05,12.01,12.03,105256.0,9.3766,9.4078,9.3766,9.3922,105256.0
2016-04-04 10:25:00,12.03,12.04,12.01,12.03,177516.0,9.3922,9.4,9.3766,9.3922,177516.0
2016-04-04 10:30:00,12.03,12.06,12.03,12.06,130876.0,9.3922,9.4156,9.3922,9.4156,130876.0
2016-04-04 10:35:00,12.06,12.06,12.03,12.04,191340.0,9.4156,9.4156,9.3922,9.4,191340.0
2016-04-04 10:40:00,12.04,12.07,12.04,12.07,140700.0,9.4,9.4234,9.4,9.4234,140700.0
2016-04-04 10:45:00,12.07,12.07,12.01,12.01,109304.0,9.4234,9.4234,9.3766,9.3766,109304.0
2016-04-04 10:50:00,12.01,12.03,12.01,12.02,148360.0,9.3766,9.3922,9.3766,9.3844,148360.0
2016-04-04 10:55:00,12.02,12.02,12.0,12.0,104660.0,9.3844,9.3844,9.3688,9.3688,104660.0
2016-04-04 11:00:00,12.01,12.01,11.99,12.0,107696.0,9.3766,9.3766,9.3609,9.3688,107696.0
2016-04-04 11:05:00,12.0,12.0,11.97,11.99,203576.0,9.3688,9.3688,9.3453,9.3609,203576.0
2016-04-04 11:10:00,11.99,11.99,11.97,11.98,67216.0,9.3609,9.3609,9.3453,9.3531,67216.0
2016-04-04 11:15:00,11.97,12.0,11.97,11.99,93804.0,9.3453,9.3688,9.3453,9.3609,93804.0
2016-04-04 11:20:00,11.99,11.99,11.97,11.98,77408.0,9.3609,9.3609,9.3453,9.3531,77408.0
2016-04-04 11:25:00,11.98,11.98,11.95,11.95,89728.0,9.3531,9.3531,9.3297,9.3297,89728.0
2016-04-04 11:30:00,11.95,11.96,11.94,11.95,154144.0,9.3297,9.3375,9.3219,9.3297,154144.0
2016-04-04 11:35:00,11.95,11.96,11.94,11.95,99068.0,9.3297,9.3375,9.3219,9.3297,99068.0
2016-04-04 11:40:00,11.95,11.96,11.94,11.95,75296.0,9.3297,9.3375,9.3219,9.3297,75296.0
2016-04-04 11:45:00,11.95,11.95,11.93,11.93,107332.0,9.3297,9.3297,9.3141,9.3141,107332.0
2016-04-04 11:50:00,11.93,11.94,11.93,11.93,123344.0,9.3141,9.3219,9.3141,9.3141,123344.0
2016-04-04 11:55:00,11.94,11.94,11.93,11.94,99104.0,9.3219,9.3219,9.3141,9.3219,99104.0
2016-04-04 12:00:00,11.93,11.99,11.93,11.99,100920.0,9.3141,9.3609,9.3141,9.3609,100920.0
2016-04-04 12:05:00,12.0,12.0,11.99,11.99,58124.0,9.3688,9.3688,9.3609,9.3609,58124.0
2016-04-04 12:10:00,11.99,12.0,11.99,11.99,39364.0,9.3609,9.3688,9.3609,9.3609,39364.0
2016-04-04 12:15:00,11.99,12.0,11.98,12.0,43648.0,9.3609,9.3688,9.3531,9.3688,43648.0
2016-04-04 12:20:00,12.0,12.0,11.99,12.0,64400.0,9.3688,9.3688,9.3609,9.3688,64400.0
2016-04-04 12:25:00,12.0,12.0,11.99,11.99,31124.0,9.3688,9.3688,9.3609,9.3609,31124.0
2016-04-04 12:30:00,11.98,11.98,11.97,11.97,52196.0,9.3531,9.3531,9.3453,9.3453,52196.0
2016-04-04 12:35:00,11.97,11.98,11.97,11.97,59980.0,9.3453,9.3531,9.3453,9.3453,59980.0
2016-04-04 12:40:00,11.97,11.97,11.96,11.96,54328.0,9.3453,9.3453,9.3375,9.3375,54328.0
2016-04-04 12:45:00,11.96,11.96,11.94,11.94,65528.0,9.3375,9.3375,9.3219,9.3219,65528.0
2016-04-04 12:50:00,11.95,11.97,11.94,11.97,112212.0,9.3297,9.3453,9.3219,9.3453,112212.0
2016-04-04 12:55:00,11.97,11.99,11.97,11.99,96808.0,9.3453,9.3609,9.3453,9.3609,96808.0
2016-04-04 13:00:00,11.99,11.99,11.97,11.97,38800.0,9.3609,9.3609,9.3453,9.3453,38800.0
2016-04-04 13:05:00,11.96,11.97,11.95,11.95,53092.0,9.3375,9.3453,9.3297,9.3297,53092.0
2016-04-04 13:10:00,11.95,11.95,11.94,11.95,49016.0,9.3297,9.3297,9.3219,9.3297,49016.0
2016-04-04 13:15:00,11.96,11.96,11.95,11.96,40440.0,9.3375,9.3375,9.3297,9.3375,40440.0
2016-04-04 13:20:00,11.96,11.97,11.96,11.96,39808.0,9.3375,9.3453,9.3375,9.3375,39808.0
2016-04-04 13:25:00,11.96,11.97,11.95,11.95,53608.0,9.3375,9.3453,9.3297,9.3297,53608.0
2016-04-04 13:30:00,11.96,11.96,11.95,11.96,15308.0,9.3375,9.3375,9.3297,9.3375,15308.0
2016-04-04 13:35:00,11.95,11.96,11.94,11.94,68296.0,9.3297,9.3375,9.3219,9.3219,68296.0
2016-04-04 13:40:00,11.94,11.95,11.94,11.95,96540.0,9.3219,9.3297,9.3219,9.3297,96540.0
2016-04-04 13:45:00,11.95,11.95,11.94,11.95,52404.0,9.3297,9.3297,9.3219,9.3297,52404.0
2016-04-04 13:50:00,11.95,11.95,11.94,11.95,53592.0,9.3297,9.3297,9.3219,9.3297,53592.0
2016-04-04 13:55:00,11.95,11.95,11.94,11.95,105108.0,9.3297,9.3297,9.3219,9.3297,105108.0
2016-04-04 14:00:00,11.95,11.95,11.94,11.95,93280.0,9.3297,9.3297,9.3219,9.3297,93280.0
2016-04-04 14:05:00,11.95,11.95,11.93,11.93,113948.0,9.3297,9.3297,9.3141,9.3141,113948.0
2016-04-04 14:10:00,11.93,11.94,11.92,11.92,187364.0,9.3141,9.3219,9.3063,9.3063,187364.0
2016-04-04 14:15:00,11.93,11.93,11.91,11.92,110024.0,9.3141,9.3141,9.2985,9.3063,110024.0
2016-04-04 14:20:00,11.92,11.92,11.88,11.9,231604.0,9.3063,9.3063,9.2751,9.2907,231604.0
2016-04-04 14:25:00,11.9,11.92,11.88,11.92,105332.0,9.2907,9.3063,9.2751,9.3063,105332.0
2016-04-04 14:30:00,11.92,11.94,11.92,11.94,87188.0,9.3063,9.3219,9.3063,9.3219,87188.0
2016-04-04 14:35:00,11.93,11.94,11.93,11.94,86084.0,9.3141,9.3219,9.3141,9.3219,86084.0
2016-04-04 14:40:00,11.93,11.94,11.92,11.93,99860.0,9.3141,9.3219,9.3063,9.3141,99860.0
2016-04-04 14:45:00,11.93,11.93,11.92,11.93,26800.0,9.3141,9.3141,9.3063,9.3141,26800.0
2016-04-04 14:50:00,11.93,11.93,11.92,11.92,70708.0,9.3141,9.3141,9.3063,9.3063,70708.0
2016-04-04 14:55:00,11.92,11.93,11.92,11.93,51428.0,9.3063,9.3141,9.3063,9.3141,51428.0
2016-04-04 15:00:00,11.93,11.93,11.92,11.92,60096.0,9.3141,9.3141,9.3063,9.3063,60096.0
2016-04-04 15:05:00,11.92,11.93,11.91,11.91,112232.0,9.3063,9.3141,9.2985,9.2985,112232.0
2016-04-04 15:10:00,11.91,11.93,11.9,11.92,204292.0,9.2985,9.3141,9.2907,9.3063,204292.0
2016-04-04 15:15:00,11.92,11.92,11.9,11.91,117216.0,9.3063,9.3063,9.2907,9.2985,117216.0
2016-04-04 15:20:00,11.91,11.91,11.9,11.9,121360.0,9.2985,9.2985,9.2907,9.2907,121360.0
2016-04-04 15:25:00,11.9,11.9,11.88,11.88,146896.0,9.2907,9.2907,9.2751,9.2751,146896.0
2016-04-04 15:30:00,11.88,11.88,11.87,11.88,253124.0,9.2751,9.2751,9.2673,9.2751,253124.0
2016-04-04 15:35:00,11.88,11.88,11.85,11.86,221920.0,9.2751,9.2751,9.2516,9.2595,221920.0
2016-04-04 15:40:00,11.86,11.86,11.82,11.83,628384.0,9.2595,9.2595,9.2282,9.236,628384.0
2016-04-04 15:45:00,11.83,11.85,11.82,11.85,400376.0,9.236,9.2516,9.2282,9.2516,400376.0
2016-04-04 15:50:00,11.85,11.86,11.84,11.85,703948.0,9.2516,9.2595,9.2438,9.2516,703948.0
2016-04-04 15:55:00,11.85,11.85,11.83,11.84,1334028.0,9.2516,9.2516,9.236,9.2438,1334028.0
2016-04-05 09:30:00,12.16,12.18,11.74,11.74,764684.0,9.4937,9.5093,9.1658,9.1658,764684.0
2016-04-05 09:35:00,11.75,11.79,11.73,11.73,263248.0,9.1736,9.2048,9.158,9.158,263248.0
2016-04-05 09:40:00,11.75,11.76,11.71,11.73,211572.0,9.1736,9.1814,9.1423,9.158,211572.0
2016-04-05 09:45:00,11.74,11.77,11.72,11.75,219272.0,9.1658,9.1892,9.1501,9.1736,219272.0
2016-04-05 09:50:00,11.75,11.78,11.75,11.78,199792.0,9.1736,9.197,9.1736,9.197,199792.0
2016-04-05 09:55:00,11.77,11.83,11.77,11.83,332516.0,9.1892,9.236,9.1892,9.236,332516.0
2016-04-05 10:00:00,11.83,11.89,11.82,11.89,204268.0,9.236,9.2829,9.2282,9.2829,204268.0
2016-04-05 10:05:00,11.89,11.9,11.86,11.9,220496.0,9.2829,9.2907,9.2595,9.2907,220496.0
2016-04-05 10:10:00,11.9,11.9,11.85,11.87,172224.0,9.2907,9.2907,9.2516,9.2673,172224.0
2016-04-05 10:15:00,11.88,11.88,11.84,11.87,141104.0,9.2751,9.2751,9.2438,9.2673,141104.0
2016-04-05 10:20:00,11.88,11.88,11.85,11.85,109680.0,9.2751,9.2751,9.2516,9.2516,109680.0
2016-04-05 10:25:00,11.86,11.88,11.85,11.85,109936.0,9.2595,9.2751,9.2516,9.2516,109936.0
2016-04-05 10:30:00,11.86,11.86,11.84,11.85,190212.0,9.2595,9.2595,9.2438,9.2516,190212.0
2016-04-05 10:35:00,11.85,11.88,11.85,11.88,118668.0,9.2516,9.2751,9.2516,9.2751,118668.0
2016-04-05 10:40:00,11.87,11.88,11.84,11.84,94112.0,9.2673,9.2751,9.2438,9.2438,94112.0
2016-04-05 10:45:00,11.84,11.88,11.84,11.86,73780.0,9.2438,9.2751,9.2438,9.2595,73780.0
2016-04-05 10:50:00,11.86,11.88,11.85,11.88,104764.0,9.2595,9.2751,9.2516,9.2751,104764.0
2016-04-05 10:55:00,11.88,11.88,11.85,11.86,124492.0,9.2751,9.2751,9.2516,9.2595,124492.0
2016-04-05 11:00:00,11.86,11.88,11.85,11.86,266108.0,9.2595,9.2751,9.2516,9.2595,266108.0
2016-04-05 11:05:00,11.87,11.9,11.87,11.89,115556.0,9.2673,9.2907,9.2673,9.2829,115556.0
2016-04-05 11:10:00,11.89,11.92,11.89,11.9,72856.0,9.2829,9.3063,9.2829,9.2907,72856.0
2016-04-05 11:15:00,11.9,11.9,11.88,11.89,95660.0,9.2907,9.2907,9.2751,9.2829,95660.0
2016-04-05 11:20:00,11.9,11.91,11.87,11.87,113184.0,9.2907,9.2985,9.2673,9.2673,113184.0
2016-04-05 11:25:00,11.87,11.9,11.87,11.9,122664.0,9.2673,9.2907,9.2673,9.2907,122664.0
2016-04-05 11:30:00,11.9,11.9,11.87,11.88,130264.0,9.2907,9.2907,9.2673,9.2751,130264.0
2016-04-05 11:35:00,11.88,11.9,11.88,11.89,72784.0,9.2751,9.2907,9.2751,9.2829,72784.0
2016-04-05 11:40:00,11.88,11.89,11.87,11.88,84480.0,9.2751,9.2829,9.2673,9.2751,84480.0
2016-04-05 11:45:00,11.88,11.89,11.88,11.88,104492.0,9.2751,9.2829,9.2751,9.2751,104492.0
2016-04-05 11:50:00,11.88,11.89,11.87,11.88,98600.0,9.2751,9.2829,9.2673,9.2751,98600.0
2016-04-05 11:55:00,11.88,11.88,11.87,11.88,61476.0,9.2751,9.2751,9.2673,9.2751,61476.0
2016-04-05 12:00:00,11.88,11.88,11.86,11.87,193740.0,9.2751,9.2751,9.2595,9.2673,193740.0
2016-04-05 12:05:00,11.87,11.87,11.86,11.86,47764.0,9.2673,9.2673,9.2595,9.2595,47764.0
2016-04-05 12:10:00,11.86,11.87,11.86,11.86,55568.0,9.2595,9.2673,9.2595,9.2595,55568.0
2016-04-05 12:15:00,11.86,11.86,11.83,11.85,64592.0,9.2595,9.2595,9.236,9.2516,64592.0
2016-04-05 12:20:00,11.85,11.85,11.83,11.84,54944.0,9.2516,9.2516,9.236,9.2438,54944.0
2016-04-05 12:25:00,11.84,11.85,11.83,11.84,99200.0,9.2438,9.2516,9.236,9.2438,99200.0
2016-04-05 12:30:00,11.84,11.87,11.83,11.86,161380.0,9.2438,9.2673,9.236,9.2595,161380.0
2016-04-05 12:35:00,11.86,11.86,11.85,11.85,67720.0,9.2595,9.2595,9.2516,9.2516,67720.0
2016-04-05 12:40:00,11.86,11.87,11.85,11.86,55016.0,9.2595,9.2673,9.2516,9.2595,55016.0
2016-04-05 12:45:00,11.86,11.87,11.83,11.83,95988.0,9.2595,9.2673,9.236,9.236,95988.0
2016-04-05 12:50:00,11.83,11.85,11.83,11.84,27884.0,9.236,9.2516,9.236,9.2438,27884.0
2016-04-05 12:55:00,11.84,11.86,11.84,11.85,64308.0,9.2438,9.2595,9.2438,9.2516,64308.0
2016-04-05 13:00:00,11.86,11.87,11.86,11.86,71492.0,9.2595,9.2673,9.2595,9.2595,71492.0
2016-04-05 13:05:00,11.86,11.88,11.86,11.87,66260.0,9.2595,9.2751,9.2595,9.2673,66260.0
2016-04-05 13:10:00,11.87,11.87,11.86,11.87,136676.0,9.2673,9.2673,9.2595,9.2673,136676.0
2016-04-05 13:15:00,11.87,11.87,11.86,11.87,33760.0,9.2673,9.2673,9.2595,9.2673,33760.0
2016-04-05 13:20:00,11.87,11.87,11.86,11.87,56128.0,9.2673,9.2673,9.2595,9.2673,56128.0
2016-04-05 13:25:00,11.87,11.88,11.86,11.88,153612.0,9.2673,9.2751,9.2595,9.2751,153612.0
2016-04-05 13:30:00,11.88,11.9,11.88,11.9,141860.0,9.2751,9.2907,9.2751,9.2907,141860.0
2016-04-05 13:35:00,11.9,11.9,11.88,11.89,56340.0,9.2907,9.2907,9.2751,9.2829,56340.0
2016-04-05 13:40:00,11.88,11.89,11.88,11.88,64224.0,9.2751,9.2829,9.2751,9.2751,64224.0
2016-04-05 13:45:00,11.88,11.89,11.86,11.86,119068.0,9.2751,9.2829,9.2595,9.2595,119068.0
2016-04-05 13:50:00,11.86,11.88,11.86,11.88,118868.0,9.2595,9.2751,9.2595,9.2751,118868.0
2016-04-05 13:55:00,11.88,11.88,11.86,11.88,228256.0,9.2751,9.2751,9.2595,9.2751,228256.0
2016-04-05 14:00:00,11.88,11.9,11.88,11.89,156648.0,9.2751,9.2907,9.2751,9.2829,156648.0
2016-04-05 14:05:00,11.89,11.9,11.88,11.89,211268.0,9.2829,9.2907,9.2751,9.2829,211268.0
2016-04-05 14:10:00,11.9,11.9,11.88,11.89,128304.0,9.2907,9.2907,9.2751,9.2829,128304.0
2016-04-05 14:15:00,11.89,11.89,11.87,11.88,162640.0,9.2829,9.2829,9.2673,9.2751,162640.0
2016-04-05 14:20:00,11.88,11.9,11.87,11.88,176452.0,9.2751,9.2907,9.2673,9.2751,176452.0
2016-04-05 14:25:00,11.88,11.9,11.88,11.9,112236.0,9.2751,9.2907,9.2751,9.2907,112236.0
2016-04-05 14:30:00,11.9,11.9,11.9,11.9,157668.0,9.2907,9.2907,9.2907,9.2907,157668.0
2016-04-05 14:35:00,11.9,11.92,11.9,11.91,305600.0,9.2907,9.3063,9.2907,9.2985,305600.0
2016-04-05 14:40:00,11.91,11.93,11.91,11.91,264560.0,9.2985,9.3141,9.2985,9.2985,264560.0
2016-04-05 14:45:00,11.91,11.91,11.9,11.9,134024.0,9.2985,9.2985,9.2907,9.2907,134024.0
2016-04-05 14:50:00,11.9,11.91,11.9,11.9,136096.0,9.2907,9.2985,9.2907,9.2907,136096.0
2016-04-05 14:55:00,11.9,11.9,11.88,11.88,257124.0,9.2907,9.2907,9.2751,9.2751,257124.0
2016-04-05 15:00:00,11.88,11.9,11.88,11.9,118884.0,9.2751,9.2907,9.2751,9.2907,118884.0
2016-04-05 15:05:00,11.9,11.91,11.88,11.88,130256.0,9.2907,9.2985,9.2751,9.2751,130256.0
2016-04-05 15:10:00,11.88,11.89,11.88,11.89,84864.0,9.2751,9.2829,9.2751,9.2829,84864.0
2016-04-05 15:15:00,11.89,11.89,11.88,11.89,189852.0,9.2829,9.2829,9.2751,9.2829,189852.0
2016-04-05 15:20:00,11.89,11.89,11.86,11.87,189416.0,9.2829,9.2829,9.2595,9.2673,189416.0
2016-04-05 15:25:00,11.87,11.87,11.84,11.85,215060.0,9.2673,9.2673,9.2438,9.2516,215060.0
2016-04-05 15:30:00,11.84,11.85,11.83,11.85,241148.0,9.2438,9.2516,9.236,9.2516,241148.0
2016-04-05 15:35:00,11.85,11.86,11.85,11.85,181864.0,9.2516,9.2595,9.2516,9.2516,181864.0
2016-04-05 15:40:00,11.85,11.85,11.84,11.84,235136.0,9.2516,9.2516,9.2438,9.2438,235136.0
2016-04-05 15:45:00,11.84,11.86,11.84,11.86,248420.0,9.2438,9.2595,9.2438,9.2595,248420.0
2016-04-05 15:50:00,11.86,11.86,11.84,11.84,317508.0,9.2595,9.2595,9.2438,9.2438,317508.0
2016-04-05 15:55:00,11.84,11.85,11.83,11.85,714276.0,9.2438,9.2516,9.236,9.2516,714276.0
2016-04-06 09:30:00,11.83,12.0,11.65,11.75,502260.0,9.236,9.3688,9.0955,9.1736,502260.0
2016-04-06 09:35:00,11.74,11.75,11.69,11.69,222292.0,9.1658,9.1736,9.1267,9.1267,222292.0
2016-04-06 09:40:00,11.7,11.7,11.62,11.65,256536.0,9.1345,9.1345,9.0721,9.0955,256536.0
2016-04-06 09:45:00,11.65,11.68,11.61,11.64,396732.0,9.0955,9.1189,9.0643,9.0877,396732.0
2016-04-06 09:50:00,11.64,11.67,11.63,11.63,89436.0,9.0877,9.1111,9.0799,9.0799,89436.0
2016-04-06 09:55:00,11.63,11.65,11.63,11.63,290612.0,9.0799,9.0955,9.0799,9.0799,290612.0
2016-04-06 10:00:00,11.63,11.64,11.6,11.64,323624.0,9.0799,9.0877,9.0565,9.0877,323624.0
2016-04-06 10:05:00,11.64,11.64,11.58,11.58,357896.0,9.0877,9.0877,9.0408,9.0408,357896.0
2016-04-06 10:10:00,11.58,11.59,11.54,11.54,231580.0,9.0408,9.0487,9.0096,9.0096,231580.0
2016-04-06 10:15:00,11.54,11.55,11.53,11.55,246800.0,9.0096,9.0174,9.0018,9.0174,246800.0
2016-04-06 10:20:00,11.55,11.58,11.55,11.57,197364.0,9.0174,9.0408,9.0174,9.033,197364.0
2016-04-06 10:25:00,11.57,11.64,11.57,11.62,155244.0,9.033,9.0877,9.033,9.0721,155244.0
2016-04-06 10:30:00,11.63,11.67,11.61,11.63,178472.0,9.0799,9.1111,9.0643,9.0799,178472.0
2016-04-06 10:35:00,11.64,11.64,11.61,11.62,130048.0,9.0877,9.0877,9.0643,9.0721,130048.0
2016-04-06 10:40:00,11.62,11.68,11.62,11.67,174828.0,9.0721,9.1189,9.0721,9.1111,174828.0
2016-04-06 10:45:00,11.67,11.7,11.67,11.7,218924.0,9.1111,9.1345,9.1111,9.1345,218924.0
2016-04-06 10:50:00,11.7,11.71,11.7,11.71,166352.0,9.1345,9.1423,9.1345,9.1423,166352.0
2016-04-06 10:55:00,11.71,11.74,11.71,11.74,149080.0,9.1423,9.1658,9.1423,9.1658,149080.0
2016-04-06 11:00:00,11.74,11.74,11.73,11.73,95764.0,9.1658,9.1658,9.158,9.158,95764.0
2016-04-06 11:05:00,11.73,11.74,11.72,11.73,110100.0,9.158,9.1658,9.1501,9.158,110100.0
2016-04-06 11:10:00,11.73,11.74,11.72,11.73,113024.0,9.158,9.1658,9.1501,9.158,113024.0
2016-04-06 11:15:00,11.73,11.75,11.72,11.73,115448.0,9.158,9.1736,9.1501,9.158,115448.0
2016-04-06 11:20:00,11.73,11.74,11.72,11.72,83748.0,9.158,9.1658,9.1501,9.1501,83748.0
2016-04-06 11:25:00,11.73,11.74,11.72,11.74,125824.0,9.158,9.1658,9.1501,9.1658,125824.0
2016-04-06 11:30:00,11.74,11.76,11.74,11.75,91852.0,9.1658,9.1814,9.1658,9.1736,91852.0
2016-04-06 11:35:00,11.75,11.75,11.72,11.72,156072.0,9.1736,9.1736,9.1501,9.1501,156072.0
2016-04-06 11:40:00,11.72,11.73,11.72,11.72,100624.0,9.1501,9.158,9.1501,9.1501,100624.0
2016-04-06 11:45:00,11.72,11.73,11.72,11.73,77304.0,9.1501,9.158,9.1501,9.158,77304.0
2016-04-06 11:50:00,11.73,11.73,11.72,11.73,127704.0,9.158,9.158,9.1501,9.158,127704.0
2016-04-06 11:55:00,11.73,11.73,11.71,11.73,160316.0,9.158,9.158,9.1423,9.158,160316.0
2016-04-06 12:00:00,11.73,11.75,11.73,11.74,150392.0,9.158,9.1736,9.158,9.1658,150392.0
2016-04-06 12:05:00,11.74,11.75,11.74,11.74,114048.0,9.1658,9.1736,9.1658,9.1658,114048.0
2016-04-06 12:10:00,11.74,11.74,11.74,11.74,83752.0,9.1658,9.1658,9.1658,9.1658,83752.0
2016-04-06 12:15:00,11.74,11.75,11.74,11.74,50104.0,9.1658,9.1736,9.1658,9.1658,50104.0
2016-04-06 12:20:00,11.74,11.75,11.72,11.72,233672.0,9.1658,9.1736,9.1501,9.1501,233672.0
2016-04-06 12:25:00,11.72,11.72,11.71,11.72,201200.0,9.1501,9.1501,9.1423,9.1501,201200.0
2016-04-06 12:30:00,11.72,11.75,11.72,11.75,329664.0,9.1501,9.1736,9.1501,9.1736,329664.0
2016-04-06 12:35:00,11.75,11.76,11.74,11.74,216856.0,9.1736,9.1814,9.1658,9.1658,216856.0
2016-04-06 12:40:00,11.74,11.75,11.74,11.74,343028.0,9.1658,9.1736,9.1658,9.1658,343028.0
2016-04-06 12:45:00,11.74,11.75,11.74,11.74,96984.0,9.1658,9.1736,9.1658,9.1658,96984.0
2016-04-06 12:50:00,11.74,11.75,11.74,11.75,189428.0,9.1658,9.1736,9.1658,9.1736,189428.0
2016-04-06 12:55:00,11.75,11.77,11.75,11.75,306732.0,9.1736,9.1892,9.1736,9.1736,306732.0
2016-04-06 13:00:00,11.75,11.76,11.74,11.76,75348.0,9.1736,9.1814,9.1658,9.1814,75348.0
2016-04-06 13:05:00,11.76,11.78,11.76,11.77,74768.0,9.1814,9.197,9.1814,9.1892,74768.0
2016-04-06 13:10:00,11.77,11.77,11.76,11.77,123172.0,9.1892,9.1892,9.1814,9.1892,123172.0
2016-04-06 13:15:00,11.77,11.77,11.75,11.77,82504.0,9.1892,9.1892,9.1736,9.1892,82504.0
2016-04-06 13:20:00,11.77,11.77,11.75,11.76,113604.0,9.1892,9.1892,9.1736,9.1814,113604.0
2016-04-06 13:25:00,11.76,11.76,11.73,11.74,145484.0,9.1814,9.1814,9.158,9.1658,145484.0
2016-04-06 13:30:00,11.74,11.74,11.73,11.74,88528.0,9.1658,9.1658,9.158,9.1658,88528.0
2016-04-06 13:35:00,11.74,11.75,11.74,11.75,54032.0,9.1658,9.1736,9.1658,9.1736,54032.0
2016-04-06 13:40:00,11.75,11.75,11.74,11.74,94168.0,9.1736,9.1736,9.1658,9.1658,94168.0
2016-04-06 13:45:00,11.74,11.75,11.74,11.75,57876.0,9.1658,9.1736,9.1658,9.1736,57876.0
2016-04-06 13:50:00,11.76,11.76,11.73,11.73,80208.0,9.1814,9.1814,9.158,9.158,80208.0
2016-04-06 13:55:00,11.73,11.75,11.73,11.74,49624.0,9.158,9.1736,9.158,9.1658,49624.0
2016-04-06 14:00:00,11.74,11.74,11.71,11.71,129508.0,9.1658,9.1658,9.1423,9.1423,129508.0
2016-04-06 14:05:00,11.71,11.73,11.71,11.71,80944.0,9.1423,9.158,9.1423,9.1423,80944.0
2016-04-06 14:10:00,11.71,11.73,11.69,11.7,139392.0,9.1423,9.158,9.1267,9.1345,139392.0
2016-04-06 14:15:00,11.7,11.72,11.69,11.71,100304.0,9.1345,9.1501,9.1267,9.1423,100304.0
2016-04-06 14:20:00,11.71,11.72,11.7,11.71,280004.0,9.1423,9.1501,9.1345,9.1423,280004.0
2016-04-06 14:25:00,11.71,11.72,11.69,11.71,119220.0,9.1423,9.1501,9.1267,9.1423,119220.0
2016-04-06 14:30:00,11.71,11.74,11.71,11.74,72276.0,9.1423,9.1658,9.1423,9.1658,72276.0
2016-04-06 14:35:00,11.74,11.74,11.72,11.72,97368.0,9.1658,9.1658,9.1501,9.1501,97368.0
2016-04-06 14:40:00,11.72,11.74,11.72,11.72,128656.0,9.1501,9.1658,9.1501,9.1501,128656.0
2016-04-06 14:45:00,11.72,11.75,11.72,11.73,104364.0,9.1501,9.1736,9.1501,9.158,104364.0
2016-04-06 14:50:00,11.73,11.74,11.73,11.74,79832.0,9.158,9.1658,9.158,9.1658,79832.0
2016-04-06 14:55:00,11.74,11.74,11.73,11.74,124336.0,9.1658,9.1658,9.158,9.1658,124336.0
2016-04-06 15:00:00,11.74,11.75,11.72,11.75,187048.0,9.1658,9.1736,9.1501,9.1736,187048.0
2016-04-06 15:05:00,11.75,11.75,11.74,11.75,129640.0,9.1736,9.1736,9.1658,9.1736,129640.0
2016-04-06 15:10:00,11.75,11.75,11.73,11.74,145904.0,9.1736,9.1736,9.158,9.1658,145904.0
2016-04-06 15:15:00,11.74,11.75,11.74,11.75,146620.0,9.1658,9.1736,9.1658,9.1736,146620.0
2016-04-06 15:20:00,11.75,11.75,11.74,11.75,182256.0,9.1736,9.1736,9.1658,9.1736,182256.0
2016-04-06 15:25:00,11.75,11.75,11.74,11.74,148848.0,9.1736,9.1736,9.1658,9.1658,148848.0
2016-04-06 15:30:00,11.74,11.75,11.74,11.75,172644.0,9.1658,9.1736,9.1658,9.1736,172644.0
2016-04-06 15:35:00,11.75,11.76,11.74,11.74,177348.0,9.1736,9.1814,9.1658,9.1658,177348.0
2016-04-06 15:40:00,11.74,11.76,11.74,11.76,174676.0,9.1658,9.1814,9.1658,9.1814,174676.0
2016-04-06 15:45:00,11.76,11.76,11.75,11.76,138532.0,9.1814,9.1814,9.1736,9.1814,138532.0
2016-04-06 15:50:00,11.76,11.77,11.75,11.77,401928.0,9.1814,9.1892,9.1736,9.1892,401928.0
2016-04-06 15:55:00,11.77,11.78,11.76,11.78,1140908.0,9.1892,9.197,9.1814,9.197,1140908.0
2016-04-07 09:30:00,11.76,11.78,11.71,11.76,253316.0,9.1814,9.197,9.1423,9.1814,253316.0
2016-04-07 09:35:00,11.76,11.77,11.74,11.75,59868.0,9.1814,9.1892,9.1658,9.1736,59868.0
2016-04-07 09:40:00,11.75,11.78,11.74,11.77,100376.0,9.1736,9.197,9.1658,9.1892,100376.0
2016-04-07 09:45:00,11.78,11.78,11.75,11.77,92168.0,9.197,9.197,9.1736,9.1892,92168.0
2016-04-07 09:50:00,11.77,11.8,11.75,11.75,176340.0,9.1892,9.2126,9.1736,9.1736,176340.0
2016-04-07 09:55:00,11.75,11.78,11.74,11.77,103040.0,9.1736,9.197,9.1658,9.1892,103040.0
2016-04-07 10:00:00,11.78,11.83,11.76,11.83,519544.0,9.197,9.236,9.1814,9.236,519544.0
2016-04-07 10:05:00,11.83,11.84,11.81,11.83,103668.0,9.236,9.2438,9.2204,9.236,103668.0
2016-04-07 10:10:00,11.83,11.84,11.8,11.81,128536.0,9.236,9.2438,9.2126,9.2204,128536.0
2016-04-07 10:15:00,11.81,11.81,11.78,11.81,79516.0,9.2204,9.2204,9.197,9.2204,79516.0
2016-04-07 10:20:00,11.8,11.8,11.78,11.79,80308.0,9.2126,9.2126,9.197,9.2048,80308.0
2016-04-07 10:25:00,11.79,11.8,11.77,11.77,92068.0,9.2048,9.2126,9.1892,9.1892,92068.0
2016-04-07 10:30:00,11.77,11.79,11.76,11.78,88712.0,9.1892,9.2048,9.1814,9.197,88712.0
2016-04-07 10:35:00,11.78,11.8,11.78,11.79,97684.0,9.197,9.2126,9.197,9.2048,97684.0
2016-04-07 10:40:00,11.79,11.79,11.78,11.78,57252.0,9.2048,9.2048,9.197,9.197,57252.0
2016-04-07 10:45:00,11.77,11.8,11.76,11.79,87760.0,9.1892,9.2126,9.1814,9.2048,87760.0
2016-04-07 10:50:00,11.78,11.8,11.77,11.79,57228.0,9.197,9.2126,9.1892,9.2048,57228.0
2016-04-07 10:55:00,11.8,11.8,11.78,11.8,177340.0,9.2126,9.2126,9.197,9.2126,177340.0
2016-04-07 11:00:00,11.79,11.8,11.76,11.76,80020.0,9.2048,9.2126,9.1814,9.1814,80020.0
2016-04-07 11:05:00,11.76,11.77,11.76,11.76,67064.0,9.1814,9.1892,9.1814,9.1814,67064.0
2016-04-07 11:10:00,11.77,11.77,11.75,11.77,71232.0,9.1892,9.1892,9.1736,9.1892,71232.0
2016-04-07 11:15:00,11.77,11.77,11.76,11.76,49216.0,9.1892,9.1892,9.1814,9.1814,49216.0
2016-04-07 11:20:00,11.76,11.76,11.74,11.75,84616.0,9.1814,9.1814,9.1658,9.1736,84616.0
2016-04-07 11:25:00,11.75,11.75,11.74,11.75,72600.0,9.1736,9.1736,9.1658,9.1736,72600.0
2016-04-07 11:30:00,11.75,11.76,11.74,11.76,51188.0,9.1736,9.1814,9.1658,9.1814,51188.0
2016-04-07 11:35:00,11.76,11.78,11.76,11.78,41832.0,9.1814,9.197,9.1814,9.197,41832.0
2016-04-07 11:40:00,11.78,11.78,11.76,11.77,50856.0,9.197,9.197,9.1814,9.1892,50856.0
2016-04-07 11:45:00,11.77,11.78,11.77,11.78,57288.0,9.1892,9.197,9.1892,9.197,57288.0
2016-04-07 11:50:00,11.78,11.8,11.78,11.79,43388.0,9.197,9.2126,9.197,9.2048,43388.0
2016-04-07 11:55:00,11.79,11.79,11.78,11.78,82432.0,9.2048,9.2048,9.197,9.197,82432.0
2016-04-07 12:00:00,11.79,11.79,11.78,11.78,78432.0,9.2048,9.2048,9.197,9.197,78432.0
2016-04-07 12:05:00,11.78,11.79,11.77,11.77,50416.0,9.197,9.2048,9.1892,9.1892,50416.0
2016-04-07 12:10:00,11.77,11.78,11.76,11.77,64492.0,9.1892,9.197,9.1814,9.1892,64492.0
2016-04-07 12:15:00,11.77,11.77,11.74,11.75,116968.0,9.1892,9.1892,9.1658,9.1736,116968.0
2016-04-07 12:20:00,11.75,11.76,11.72,11.72,69448.0,9.1736,9.1814,9.1501,9.1501,69448.0
2016-04-07 12:25:00,11.72,11.74,11.71,11.73,48996.0,9.1501,9.1658,9.1423,9.158,48996.0
2016-04-07 12:30:00,11.73,11.74,11.72,11.72,51384.0,9.158,9.1658,9.1501,9.1501,51384.0
2016-04-07 12:35:00,11.72,11.72,11.71,11.72,81352.0,9.1501,9.1501,9.1423,9.1501,81352.0
2016-04-07 12:40:00,11.72,11.72,11.69,11.7,216344.0,9.1501,9.1501,9.1267,9.1345,216344.0
2016-04-07 12:45:00,11.7,11.72,11.69,11.72,82280.0,9.1345,9.1501,9.1267,9.1501,82280.0
2016-04-07 12:50:00,11.72,11.72,11.71,11.71,106896.0,9.1501,9.1501,9.1423,9.1423,106896.0
2016-04-07 12:55:00,11.71,11.72,11.71,11.72,49620.0,9.1423,9.1501,9.1423,9.1501,49620.0
2016-04-07 13:00:00,11.72,11.72,11.7,11.7,105020.0,9.1501,9.1501,9.1345,9.1345,105020.0
2016-04-07 13:05:00,11.71,11.72,11.7,11.72,187956.0,9.1423,9.1501,9.1345,9.1501,187956.0
2016-04-07 13:10:00,11.72,11.75,11.72,11.75,120328.0,9.1501,9.1736,9.1501,9.1736,120328.0
2016-04-07 13:15:00,11.75,11.75,11.74,11.74,120804.0,9.1736,9.1736,9.1658,9.1658,120804.0
2016-04-07 13:20:00,11.74,11.74,11.72,11.73,51504.0,9.1658,9.1658,9.1501,9.158,51504.0
2016-04-07 13:25:00,11.73,11.74,11.73,11.74,40288.0,9.158,9.1658,9.158,9.1658,40288.0
2016-04-07 13:30:00,11.74,11.74,11.72,11.73,83268.0,9.1658,9.1658,9.1501,9.158,83268.0
2016-04-07 13:35:00,11.73,11.73,11.72,11.73,40420.0,9.158,9.158,9.1501,9.158,40420.0
2016-04-07 13:40:00,11.73,11.74,11.72,11.72,91128.0,9.158,9.1658,9.1501,9.1501,91128.0
2016-04-07 13:45:00,11.72,11.72,11.7,11.7,106556.0,9.1501,9.1501,9.1345,9.1345,106556.0
2016-04-07 13:50:00,11.7,11.7,11.68,11.68,93040.0,9.1345,9.1345,9.1189,9.1189,93040.0
2016-04-07 13:55:00,11.68,11.69,11.65,11.65,301812.0,9.1189,9.1267,9.0955,9.0955,301812.0
2016-04-07 14:00:00,11.65,11.66,11.63,11.66,122648.0,9.0955,9.1033,9.0799,9.1033,122648.0
2016-04-07 14:05:00,11.66,11.66,11.65,11.65,67028.0,9.1033,9.1033,9.0955,9.0955,67028.0
2016-04-07 14:10:00,11.65,11.68,11.65,11.67,90000.0,9.0955,9.1189,9.0955,9.1111,90000.0
2016-04-07 14:15:00,11.67,11.67,11.65,11.65,64072.0,9.1111,9.1111,9.0955,9.0955,64072.0
2016-04-07 14:20:00,11.65,11.66,11.65,11.66,55684.0,9.0955,9.1033,9.0955,9.1033,55684.0
2016-04-07 14:25:00,11.65,11.67,11.65,11.67,71944.0,9.0955,9.1111,9.0955,9.1111,71944.0
2016-04-07 14:30:00,11.67,11.67,11.65,11.67,108176.0,9.1111,9.1111,9.0955,9.1111,108176.0
2016-04-07 14:35:00,11.67,11.68,11.66,11.68,79400.0,9.1111,9.1189,9.1033,9.1189,79400.0
2016-04-07 14:40:00,11.68,11.68,11.64,11.65,109324.0,9.1189,9.1189,9.0877,9.0955,109324.0
2016-04-07 14:45:00,11.65,11.65,11.62,11.63,137388.0,9.0955,9.0955,9.0721,9.0799,137388.0
2016-04-07 14:50:00,11.63,11.63,11.62,11.63,81188.0,9.0799,9.0799,9.0721,9.0799,81188.0
2016-04-07 14:55:00,11.62,11.63,11.62,11.62,104124.0,9.0721,9.0799,9.0721,9.0721,104124.0
2016-04-07 15:00:00,11.62,11.62,11.6,11.61,275104.0,9.0721,9.0721,9.0565,9.0643,275104.0
2016-04-07 15:05:00,11.6,11.64,11.6,11.64,167100.0,9.0565,9.0877,9.0565,9.0877,167100.0
2016-04-07 15:10:00,11.64,11.67,11.64,11.67,151856.0,9.0877,9.1111,9.0877,9.1111,151856.0
2016-04-07 15:15:00,11.67,11.68,11.65,11.66,111400.0,9.1111,9.1189,9.0955,9.1033,111400.0
2016-04-07 15:20:00,11.66,11.68,11.66,11.67,130924.0,9.1033,9.1189,9.1033,9.1111,130924.0
2016-04-07 15:25:00,11.67,11.68,11.67,11.67,102616.0,9.1111,9.1189,9.1111,9.1111,102616.0
2016-04-07 15:30:00,11.67,11.68,11.66,11.67,125896.0,9.1111,9.1189,9.1033,9.1111,125896.0
2016-04-07 15:35:00,11.68,11.68,11.66,11.66,137096.0,9.1189,9.1189,9.1033,9.1033,137096.0
2016-04-07 15:40:00,11.66,11.68,11.66,11.68,189440.0,9.1033,9.1189,9.1033,9.1189,189440.0
2016-04-07 15:45:00,11.68,11.68,11.67,11.67,185184.0,9.1189,9.1189,9.1111,9.1111,185184.0
2016-04-07 15:50:00,11.67,11.67,11.65,11.67,288740.0,9.1111,9.1111,9.0955,9.1111,288740.0
2016-04-07 15:55:00,11.67,11.69,11.65,11.68,874544.0,9.1111,9.1267,9.0955,9.1189,874544.0
2016-04-08 09:30:00,11.8,11.84,11.8,11.81,201532.0,9.2126,9.2438,9.2126,9.2204,201532.0
2016-04-08 09:35:00,11.81,11.86,11.8,11.84,203856.0,9.2204,9.2595,9.2126,9.2438,203856.0
2016-04-08 09:40:00,11.84,11.86,11.82,11.83,327164.0,9.2438,9.2595,9.2282,9.236,327164.0
2016-04-08 09:45:00,11.83,11.86,11.81,11.81,273156.0,9.236,9.2595,9.2204,9.2204,273156.0
2016-04-08 09:50:00,11.81,11.83,11.8,11.8,75228.0,9.2204,9.236,9.2126,9.2126,75228.0
2016-04-08 09:55:00,11.8,11.82,11.79,11.81,81416.0,9.2126,9.2282,9.2048,9.2204,81416.0
2016-04-08 10:00:00,11.81,11.84,11.81,11.81,68716.0,9.2204,9.2438,9.2204,9.2204,68716.0
2016-04-08 10:05:00,11.81,11.84,11.81,11.84,51904.0,9.2204,9.2438,9.2204,9.2438,51904.0
2016-04-08 10:10:00,11.84,11.86,11.81,11.85,45868.0,9.2438,9.2595,9.2204,9.2516,45868.0
2016-04-08 10:15:00,11.85,11.87,11.85,11.87,155576.0,9.2516,9.2673,9.2516,9.2673,155576.0
2016-04-08 10:20:00,11.87,11.88,11.85,11.85,219288.0,9.2673,9.2751,9.2516,9.2516,219288.0
2016-04-08 10:25:00,11.86,11.88,11.85,11.87,98500.0,9.2595,9.2751,9.2516,9.2673,98500.0
2016-04-08 10:30:00,11.87,11.88,11.84,11.85,124392.0,9.2673,9.2751,9.2438,9.2516,124392.0
2016-04-08 10:35:00,11.85,11.86,11.84,11.84,84688.0,9.2516,9.2595,9.2438,9.2438,84688.0
2016-04-08 10:40:00,11.84,11.88,11.84,11.88,77216.0,9.2438,9.2751,9.2438,9.2751,77216.0
2016-04-08 10:45:00,11.88,11.9,11.88,11.89,91092.0,9.2751,9.2907,9.2751,9.2829,91092.0
2016-04-08 10:50:00,11.89,11.89,11.87,11.88,66248.0,9.2829,9.2829,9.2673,9.2751,66248.0
2016-04-08 10:55:00,11.88,11.89,11.86,11.88,189320.0,9.2751,9.2829,9.2595,9.2751,189320.0
2016-04-08 11:00:00,11.88,11.89,11.86,11.89,168068.0,9.2751,9.2829,9.2595,9.2829,168068.0
2016-04-08 11:05:00,11.89,11.9,11.88,11.89,57328.0,9.2829,9.2907,9.2751,9.2829,57328.0
2016-04-08 11:10:00,11.9,11.9,11.87,11.87,139108.0,9.2907,9.2907,9.2673,9.2673,139108.0
2016-04-08 11:15:00,11.87,11.87,11.86,11.86,43848.0,9.2673,9.2673,9.2595,9.2595,43848.0
2016-04-08 11:20:00,11.86,11.87,11.85,11.86,72328.0,9.2595,9.2673,9.2516,9.2595,72328.0
2016-04-08 11:25:00,11.86,11.87,11.85,11.87,73152.0,9.2595,9.2673,9.2516,9.2673,73152.0
2016-04-08 11:30:00,11.87,11.88,11.85,11.85,75884.0,9.2673,9.2751,9.2516,9.2516,75884.0
2016-04-08 11:35:00,11.85,11.85,11.83,11.83,52844.0,9.2516,9.2516,9.236,9.236,52844.0
2016-04-08 11:40:00,11.82,11.83,11.82,11.83,91048.0,9.2282,9.236,9.2282,9.236,91048.0
2016-04-08 11:45:00,11.83,11.83,11.82,11.83,44412.0,9.236,9.236,9.2282,9.236,44412.0
2016-04-08 11:50:00,11.83,11.85,11.82,11.85,152100.0,9.236,9.2516,9.2282,9.2516,152100.0
2016-04-08 11:55:00,11.85,11.88,11.85,11.87,159120.0,9.2516,9.2751,9.2516,9.2673,159120.0
2016-04-08 12:00:00,11.87,11.88,11.86,11.86,60864.0,9.2673,9.2751,9.2595,9.2595,60864.0
2016-04-08 12:05:00,11.86,11.87,11.86,11.86,56380.0,9.2595,9.2673,9.2595,9.2595,56380.0
2016-04-08 12:10:00,11.86,11.87,11.86,11.86,110136.0,9.2595,9.2673,9.2595,9.2595,110136.0
2016-04-08 12:15:00,11.86,11.86,11.85,11.85,87344.0,9.2595,9.2595,9.2516,9.2516,87344.0
2016-04-08 12:20:00,11.85,11.85,11.84,11.85,139472.0,9.2516,9.2516,9.2438,9.2516,139472.0
2016-04-08 12:25:00,11.85,11.85,11.84,11.84,137580.0,9.2516,9.2516,9.2438,9.2438,137580.0
2016-04-08 12:30:00,11.84,11.85,11.83,11.85,65176.0,9.2438,9.2516,9.236,9.2516,65176.0
2016-04-08 12:35:00,11.85,11.86,11.84,11.86,36180.0,9.2516,9.2595,9.2438,9.2595,36180.0
2016-04-08 12:40:00,11.86,11.86,11.84,11.85,35900.0,9.2595,9.2595,9.2438,9.2516,35900.0
2016-04-08 12:45:00,11.85,11.86,11.84,11.85,47220.0,9.2516,9.2595,9.2438,9.2516,47220.0
2016-04-08 12:50:00,11.85,11.86,11.85,11.85,61200.0,9.2516,9.2595,9.2516,9.2516,61200.0
2016-04-08 12:55:00,11.85,11.86,11.85,11.85,37040.0,9.2516,9.2595,9.2516,9.2516,37040.0
2016-04-08 13:00:00,11.85,11.86,11.85,11.86,34000.0,9.2516,9.2595,9.2516,9.2595,34000.0
2016-04-08 13:05:00,11.86,11.87,11.85,11.85,66992.0,9.2595,9.2673,9.2516,9.2516,66992.0
2016-04-08 13:10:00,11.85,11.86,11.85,11.85,38648.0,9.2516,9.2595,9.2516,9.2516,38648.0
2016-04-08 13:15:00,11.86,11.86,11.84,11.84,63320.0,9.2595,9.2595,9.2438,9.2438,63320.0
2016-04-08 13:20:00,11.84,11.84,11.82,11.82,55180.0,9.2438,9.2438,9.2282,9.2282,55180.0
2016-04-08 13:25:00,11.82,11.83,11.81,11.82,40720.0,9.2282,9.236,9.2204,9.2282,40720.0
2016-04-08 13:30:00,11.82,11.83,11.81,11.83,143500.0,9.2282,9.236,9.2204,9.236,143500.0
2016-04-08 13:35:00,11.83,11.84,11.83,11.84,49012.0,9.236,9.2438,9.236,9.2438,49012.0
2016-04-08 13:40:00,11.84,11.84,11.83,11.84,92080.0,9.2438,9.2438,9.236,9.2438,92080.0
2016-04-08 13:45:00,11.84,11.85,11.84,11.85,91880.0,9.2438,9.2516,9.2438,9.2516,91880.0
2016-04-08 13:50:00,11.85,11.86,11.84,11.85,77300.0,9.2516,9.2595,9.2438,9.2516,77300.0
2016-04-08 13:55:00,11.85,11.86,11.85,11.86,112652.0,9.2516,9.2595,9.2516,9.2595,112652.0
2016-04-08 14:00:00,11.86,11.86,11.84,11.84,77924.0,9.2595,9.2595,9.2438,9.2438,77924.0
2016-04-08 14:05:00,11.84,11.84,11.83,11.84,101100.0,9.2438,9.2438,9.236,9.2438,101100.0
2016-04-08 14:10:00,11.84,11.85,11.84,11.85,59680.0,9.2438,9.2516,9.2438,9.2516,59680.0
2016-04-08 14:15:00,11.85,11.85,11.84,11.85,43036.0,9.2516,9.2516,9.2438,9.2516,43036.0
2016-04-08 14:20:00,11.85,11.86,11.83,11.84,71204.0,9.2516,9.2595,9.236,9.2438,71204.0
2016-04-08 14:25:00,11.83,11.83,11.82,11.83,54112.0,9.236,9.236,9.2282,9.236,54112.0
2016-04-08 14:30:00,11.83,11.84,11.83,11.83,51776.0,9.236,9.2438,9.236,9.236,51776.0
2016-04-08 14:35:00,11.83,11.84,11.83,11.83,61716.0,9.236,9.2438,9.236,9.236,61716.0
2016-04-08 14:40:00,11.83,11.83,11.82,11.82,52100.0,9.236,9.236,9.2282,9.2282,52100.0
2016-04-08 14:45:00,11.82,11.83,11.82,11.82,41276.0,9.2282,9.236,9.2282,9.2282,41276.0
2016-04-08 14:50:00,11.83,11.83,11.81,11.81,63720.0,9.236,9.236,9.2204,9.2204,63720.0
2016-04-08 14:55:00,11.81,11.81,11.8,11.81,44120.0,9.2204,9.2204,9.2126,9.2204,44120.0
2016-04-08 15:00:00,11.81,11.81,11.81,11.81,68560.0,9.2204,9.2204,9.2204,9.2204,68560.0
2016-04-08 15:05:00,11.81,11.81,11.78,11.79,72220.0,9.2204,9.2204,9.197,9.2048,72220.0
2016-04-08 15:10:00,11.78,11.79,11.77,11.78,141044.0,9.197,9.2048,9.1892,9.197,141044.0
2016-04-08 15:15:00,11.78,11.79,11.77,11.77,180080.0,9.197,9.2048,9.1892,9.1892,180080.0
2016-04-08 15:20:00,11.77,11.79,11.76,11.79,118312.0,9.1892,9.2048,9.1814,9.2048,118312.0
2016-04-08 15:25:00,11.79,11.8,11.78,11.79,159008.0,9.2048,9.2126,9.197,9.2048,159008.0
2016-04-08 15:30:00,11.8,11.8,11.77,11.78,183044.0,9.2126,9.2126,9.1892,9.197,183044.0
2016-04-08 15:35:00,11.78,11.79,11.77,11.78,152056.0,9.197,9.2048,9.1892,9.197,152056.0
2016-04-08 15:40:00,11.78,11.79,11.77,11.78,227292.0,9.197,9.2048,9.1892,9.197,227292.0
2016-04-08 15:45:00,11.78,11.78,11.76,11.77,247296.0,9.197,9.197,9.1814,9.1892,247296.0
2016-04-08 15:50:00,11.77,11.77,11.75,11.76,347612.0,9.1892,9.1892,9.1736,9.1814,347612.0
2016-04-08 15:55:00,11.76,11.79,11.76,11.78,585892.0,9.1814,9.2048,9.1814,9.197,585892.0
2016-04-11 09:30:00,11.83,11.88,11.81,11.81,137436.0,9.236,9.2751,9.2204,9.2204,137436.0
2016-04-11 09:35:00,11.83,11.9,11.83,11.87,106736.0,9.236,9.2907,9.236,9.2673,106736.0
2016-04-11 09:40:00,11.88,11.88,11.84,11.85,72804.0,9.2751,9.2751,9.2438,9.2516,72804.0
2016-04-11 09:45:00,11.85,11.86,11.84,11.86,118528.0,9.2516,9.2595,9.2438,9.2595,118528.0
2016-04-11 09:50:00,11.86,11.87,11.84,11.85,112472.0,9.2595,9.2673,9.2438,9.2516,112472.0
2016-04-11 09:55:00,11.85,11.86,11.84,11.85,84128.0,9.2516,9.2595,9.2438,9.2516,84128.0
2016-04-11 10:00:00,11.85,11.85,11.83,11.83,216632.0,9.2516,9.2516,9.236,9.236,216632.0
2016-04-11 10:05:00,11.84,11.88,11.84,11.88,166620.0,9.2438,9.2751,9.2438,9.2751,166620.0
2016-04-11 10:10:00,11.88,11.89,11.87,11.87,114188.0,9.2751,9.2829,9.2673,9.2673,114188.0
2016-04-11 10:15:00,11.87,11.88,11.85,11.86,175248.0,9.2673,9.2751,9.2516,9.2595,175248.0
2016-04-11 10:20:00,11.86,11.89,11.85,11.89,183660.0,9.2595,9.2829,9.2516,9.2829,183660.0
2016-04-11 10:25:00,11.88,11.89,11.87,11.88,84316.0,9.2751,9.2829,9.2673,9.2751,84316.0
2016-04-11 10:30:00,11.88,11.9,11.87,11.9,402740.0,9.2751,9.2907,9.2673,9.2907,402740.0
2016-04-11 10:35:00,11.89,11.9,11.88,11.9,178404.0,9.2829,9.2907,9.2751,9.2907,178404.0
2016-04-11 10:40:00,11.9,11.9,11.88,11.88,162044.0,9.2907,9.2907,9.2751,9.2751,162044.0
2016-04-11 10:45:00,11.88,11.89,11.86,11.87,147220.0,9.2751,9.2829,9.2595,9.2673,147220.0
2016-04-11 10:50:00,11.87,11.88,11.86,11.87,134604.0,9.2673,9.2751,9.2595,9.2673,134604.0
2016-04-11 10:55:00,11.87,11.87,11.81,11.81,216724.0,9.2673,9.2673,9.2204,9.2204,216724.0
2016-04-11 11:00:00,11.81,11.81,11.78,11.8,183560.0,9.2204,9.2204,9.197,9.2126,183560.0
2016-04-11 11:05:00,11.8,11.8,11.79,11.8,98276.0,9.2126,9.2126,9.2048,9.2126,98276.0
2016-04-11 11:10:00,11.79,11.79,11.76,11.77,133164.0,9.2048,9.2048,9.1814,9.1892,133164.0
2016-04-11 11:15:00,11.77,11.77,11.74,11.75,167936.0,9.1892,9.1892,9.1658,9.1736,167936.0
2016-04-11 11:20:00,11.75,11.76,11.75,11.76,207564.0,9.1736,9.1814,9.1736,9.1814,207564.0
2016-04-11 11:25:00,11.76,11.79,11.75,11.77,93648.0,9.1814,9.2048,9.1736,9.1892,93648.0
2016-04-11 11:30:00,11.77,11.77,11.74,11.75,245896.0,9.1892,9.1892,9.1658,9.1736,245896.0
2016-04-11 11:35:00,11.74,11.75,11.74,11.74,130220.0,9.1658,9.1736,9.1658,9.1658,130220.0
2016-04-11 11:40:00,11.74,11.76,11.72,11.73,202196.0,9.1658,9.1814,9.1501,9.158,202196.0
2016-04-11 11:45:00,11.73,11.75,11.72,11.74,53036.0,9.158,9.1736,9.1501,9.1658,53036.0
2016-04-11 11:50:00,11.75,11.76,11.74,11.75,78304.0,9.1736,9.1814,9.1658,9.1736,78304.0
2016-04-11 11:55:00,11.75,11.76,11.74,11.76,50176.0,9.1736,9.1814,9.1658,9.1814,50176.0
2016-04-11 12:00:00,11.76,11.76,11.74,11.76,102700.0,9.1814,9.1814,9.1658,9.1814,102700.0
2016-04-11 12:05:00,11.75,11.76,11.75,11.76,69160.0,9.1736,9.1814,9.1736,9.1814,69160.0
2016-04-11 12:10:00,11.76,11.78,11.76,11.77,200356.0,9.1814,9.197,9.1814,9.1892,200356.0
2016-04-11 12:15:00,11.77,11.79,11.77,11.78,66540.0,9.1892,9.2048,9.1892,9.197,66540.0
2016-04-11 12:20:00,11.77,11.79,11.76,11.78,73056.0,9.1892,9.2048,9.1814,9.197,73056.0
2016-04-11 12:25:00,11.78,11.79,11.77,11.78,90252.0,9.197,9.2048,9.1892,9.197,90252.0
2016-04-11 12:30:00,11.78,11.78,11.76,11.76,105004.0,9.197,9.197,9.1814,9.1814,105004.0
2016-04-11 12:35:00,11.76,11.76,11.74,11.76,80056.0,9.1814,9.1814,9.1658,9.1814,80056.0
2016-04-11 12:40:00,11.76,11.76,11.74,11.75,110712.0,9.1814,9.1814,9.1658,9.1736,110712.0
2016-04-11 12:45:00,11.75,11.8,11.75,11.79,81180.0,9.1736,9.2126,9.1736,9.2048,81180.0
2016-04-11 12:50:00,11.79,11.8,11.78,11.8,58664.0,9.2048,9.2126,9.197,9.2126,58664.0
2016-04-11 12:55:00,11.8,11.81,11.8,11.81,52648.0,9.2126,9.2204,9.2126,9.2204,52648.0
2016-04-11 13:00:00,11.81,11.82,11.78,11.78,105176.0,9.2204,9.2282,9.197,9.197,105176.0
2016-04-11 13:05:00,11.78,11.8,11.78,11.79,117676.0,9.197,9.2126,9.197,9.2048,117676.0
2016-04-11 13:10:00,11.79,11.81,11.79,11.79,111308.0,9.2048,9.2204,9.2048,9.2048,111308.0
2016-04-11 13:15:00,11.79,11.8,11.79,11.79,90600.0,9.2048,9.2126,9.2048,9.2048,90600.0
2016-04-11 13:20:00,11.79,11.8,11.78,11.78,130236.0,9.2048,9.2126,9.197,9.197,130236.0
2016-04-11 13:25:00,11.78,11.78,11.74,11.75,411772.0,9.197,9.197,9.1658,9.1736,411772.0
2016-04-11 13:30:00,11.75,11.77,11.74,11.75,112124.0,9.1736,9.1892,9.1658,9.1736,112124.0
2016-04-11 13:35:00,11.75,11.77,11.74,11.74,122220.0,9.1736,9.1892,9.1658,9.1658,122220.0
2016-04-11 13:40:00,11.74,11.74,11.73,11.74,89008.0,9.1658,9.1658,9.158,9.1658,89008.0
2016-04-11 13:45:00,11.74,11.75,11.74,11.75,85516.0,9.1658,9.1736,9.1658,9.1736,85516.0
2016-04-11 13:50:00,11.75,11.75,11.72,11.72,163208.0,9.1736,9.1736,9.1501,9.1501,163208.0
2016-04-11 13:55:00,11.72,11.73,11.72,11.73,98296.0,9.1501,9.158,9.1501,9.158,98296.0
2016-04-11 14:00:00,11.73,11.76,11.73,11.75,122648.0,9.158,9.1814,9.158,9.1736,122648.0
2016-04-11 14:05:00,11.75,11.76,11.73,11.74,92088.0,9.1736,9.1814,9.158,9.1658,92088.0
2016-04-11 14:10:00,11.74,11.74,11.73,11.73,129884.0,9.1658,9.1658,9.158,9.158,129884.0
2016-04-11 14:15:00,11.73,11.77,11.72,11.77,118608.0,9.158,9.1892,9.1501,9.1892,118608.0
2016-04-11 14:20:00,11.77,11.78,11.75,11.75,230488.0,9.1892,9.197,9.1736,9.1736,230488.0
2016-04-11 14:25:00,11.75,11.76,11.75,11.75,126136.0,9.1736,9.1814,9.1736,9.1736,126136.0
2016-04-11 14:30:00,11.75,11.75,11.74,11.75,207340.0,9.1736,9.1736,9.1658,9.1736,207340.0
2016-04-11 14:35:00,11.75,11.79,11.74,11.79,185748.0,9.1736,9.2048,9.1658,9.2048,185748.0
2016-04-11 14:40:00,11.78,11.79,11.76,11.77,125768.0,9.197,9.2048,9.1814,9.1892,125768.0
2016-04-11 14:45:00,11.77,11.78,11.75,11.77,142952.0,9.1892,9.197,9.1736,9.1892,142952.0
2016-04-11 14:50:00,11.77,11.79,11.76,11.79,199652.0,9.1892,9.2048,9.1814,9.2048,199652.0
2016-04-11 14:55:00,11.79,11.79,11.78,11.79,130104.0,9.2048,9.2048,9.197,9.2048,130104.0
2016-04-11 15:00:00,11.79,11.79,11.78,11.79,326352.0,9.2048,9.2048,9.197,9.2048,326352.0
2016-04-11 15:05:00,11.79,11.79,11.76,11.77,171828.0,9.2048,9.2048,9.1814,9.1892,171828.0
2016-04-11 15:10:00,11.77,11.78,11.76,11.77,187980.0,9.1892,9.197,9.1814,9.1892,187980.0
2016-04-11 15:15:00,11.77,11.77,11.76,11.76,159560.0,9.1892,9.1892,9.1814,9.1814,159560.0
2016-04-11 15:20:00,11.76,11.77,11.75,11.76,201808.0,9.1814,9.1892,9.1736,9.1814,201808.0
2016-04-11 15:25:00,11.76,11.77,11.74,11.74,183796.0,9.1814,9.1892,9.1658,9.1658,183796.0
2016-04-11 15:30:00,11.74,11.75,11.73,11.74,292032.0,9.1658,9.1736,9.158,9.1658,292032.0
2016-04-11 15:35:00,11.74,11.75,11.74,11.74,274132.0,9.1658,9.1736,9.1658,9.1658,274132.0
2016-04-11 15:40:00,11.74,11.75,11.72,11.72,497712.0,9.1658,9.1736,9.1501,9.1501,497712.0
2016-04-11 15:45:00,11.72,11.74,11.71,11.71,425988.0,9.1501,9.1658,9.1423,9.1423,425988.0
2016-04-11 15:50:00,11.71,11.72,11.7,11.71,604560.0,9.1423,9.1501,9.1345,9.1423,604560.0
2016-04-11 15:55:00,11.71,11.75,11.7,11.74,1195044.0,9.1423,9.1736,9.1345,9.1658,1195044.0
2016-04-12 09:30:00,11.25,11.4,11.25,11.36,2323008.0,8.7832,8.9003,8.7832,8.8691,2323008.0
2016-04-12 09:35:00,11.36,11.44,11.33,11.37,1366416.0,8.8691,8.9315,8.8457,8.8769,1366416.0
2016-04-12 09:40:00,11.37,11.45,11.35,11.43,1016760.0,8.8769,8.9394,8.8613,8.9237,1016760.0
2016-04-12 09:45:00,11.44,11.55,11.43,11.48,1386684.0,8.9315,9.0174,8.9237,8.9628,1386684.0
2016-04-12 09:50:00,11.48,11.53,11.47,11.51,864132.0,8.9628,9.0018,8.955,8.9862,864132.0
2016-04-12 09:55:00,11.52,11.53,11.44,11.47,800168.0,8.994,9.0018,8.9315,8.955,800168.0
2016-04-12 10:00:00,11.47,11.55,11.47,11.53,528412.0,8.955,9.0174,8.955,9.0018,528412.0
2016-04-12 10:05:00,11.54,11.54,11.26,11.27,1893356.0,9.0096,9.0096,8.791,8.7988,1893356.0
2016-04-12 10:10:00,11.28,11.41,11.27,11.39,909288.0,8.8066,8.9081,8.7988,8.8925,909288.0
2016-04-12 10:15:00,11.38,11.43,11.37,11.38,469760.0,8.8847,8.9237,8.8769,8.8847,469760.0
2016-04-12 10:20:00,11.39,11.4,11.34,11.38,312868.0,8.8925,8.9003,8.8535,8.8847,312868.0
2016-04-12 10:25:00,11.38,11.39,11.35,11.38,548496.0,8.8847,8.8925,8.8613,8.8847,548496.0
2016-04-12 10:30:00,11.37,11.4,11.37,11.39,344036.0,8.8769,8.9003,8.8769,8.8925,344036.0
2016-04-12 10:35:00,11.39,11.41,11.37,11.41,322112.0,8.8925,8.9081,8.8769,8.9081,322112.0
2016-04-12 10:40:00,11.41,11.44,11.39,11.41,429568.0,8.9081,8.9315,8.8925,8.9081,429568.0
2016-04-12 10:45:00,11.41,11.42,11.38,11.4,235876.0,8.9081,8.9159,8.8847,8.9003,235876.0
2016-04-12 10:50:00,11.4,11.43,11.39,11.4,348220.0,8.9003,8.9237,8.8925,8.9003,348220.0
2016-04-12 10:55:00,11.4,11.42,11.36,11.37,443596.0,8.9003,8.9159,8.8691,8.8769,443596.0
2016-04-12 11:00:00,11.37,11.38,11.32,11.33,283796.0,8.8769,8.8847,8.8379,8.8457,283796.0
2016-04-12 11:05:00,11.33,11.37,11.32,11.36,295944.0,8.8457,8.8769,8.8379,8.8691,295944.0
2016-04-12 11:10:00,11.36,11.37,11.33,11.34,418724.0,8.8691,8.8769,8.8457,8.8535,418724.0
2016-04-12 11:15:00,11.34,11.4,11.34,11.38,381152.0,8.8535,8.9003,8.8535,8.8847,381152.0
2016-04-12 11:20:00,11.38,11.4,11.36,11.36,486356.0,8.8847,8.9003,8.8691,8.8691,486356.0
2016-04-12 11:25:00,11.36,11.39,11.35,11.38,411632.0,8.8691,8.8925,8.8613,8.8847,411632.0
2016-04-12 11:30:00,11.39,11.4,11.38,11.39,279384.0,8.8925,8.9003,8.8847,8.8925,279384.0
2016-04-12 11:35:00,11.4,11.4,11.38,11.39,167776.0,8.9003,8.9003,8.8847,8.8925,167776.0
2016-04-12 11:40:00,11.39,11.4,11.38,11.38,105848.0,8.8925,8.9003,8.8847,8.8847,105848.0
2016-04-12 11:45:00,11.38,11.38,11.37,11.38,153864.0,8.8847,8.8847,8.8769,8.8847,153864.0
2016-04-12 11:50:00,11.38,11.4,11.37,11.4,453484.0,8.8847,8.9003,8.8769,8.9003,453484.0
2016-04-12 11:55:00,11.4,11.4,11.38,11.38,209540.0,8.9003,8.9003,8.8847,8.8847,209540.0
2016-04-12 12:00:00,11.39,11.4,11.37,11.39,382280.0,8.8925,8.9003,8.8769,8.8925,382280.0
2016-04-12 12:05:00,11.39,11.4,11.38,11.38,188024.0,8.8925,8.9003,8.8847,8.8847,188024.0
2016-04-12 12:10:00,11.38,11.38,11.35,11.35,247244.0,8.8847,8.8847,8.8613,8.8613,247244.0
2016-04-12 12:15:00,11.35,11.36,11.34,11.34,91828.0,8.8613,8.8691,8.8535,8.8535,91828.0
2016-04-12 12:20:00,11.34,11.36,11.34,11.35,87752.0,8.8535,8.8691,8.8535,8.8613,87752.0
2016-04-12 12:25:00,11.35,11.36,11.35,11.36,100248.0,8.8613,8.8691,8.8613,8.8691,100248.0
2016-04-12 12:30:00,11.36,11.38,11.36,11.36,78220.0,8.8691,8.8847,8.8691,8.8691,78220.0
2016-04-12 12:35:00,11.36,11.37,11.36,11.37,91624.0,8.8691,8.8769,8.8691,8.8769,91624.0
2016-04-12 12:40:00,11.37,11.38,11.36,11.36,118176.0,8.8769,8.8847,8.8691,8.8691,118176.0
2016-04-12 12:45:00,11.36,11.39,11.36,11.38,118544.0,8.8691,8.8925,8.8691,8.8847,118544.0
2016-04-12 12:50:00,11.38,11.38,11.37,11.38,89040.0,8.8847,8.8847,8.8769,8.8847,89040.0
2016-04-12 12:55:00,11.38,11.38,11.35,11.36,132052.0,8.8847,8.8847,8.8613,8.8691,132052.0
2016-04-12 13:00:00,11.36,11.4,11.36,11.39,89552.0,8.8691,8.9003,8.8691,8.8925,89552.0
2016-04-12 13:05:00,11.39,11.4,11.38,11.4,138372.0,8.8925,8.9003,8.8847,8.9003,138372.0
2016-04-12 13:10:00,11.4,11.4,11.39,11.4,80108.0,8.9003,8.9003,8.8925,8.9003,80108.0
2016-04-12 13:15:00,11.4,11.4,11.38,11.4,191248.0,8.9003,8.9003,8.8847,8.9003,191248.0
2016-04-12 13:20:00,11.39,11.4,11.39,11.4,130280.0,8.8925,8.9003,8.8925,8.9003,130280.0
2016-04-12 13:25:00,11.4,11.4,11.37,11.38,84772.0,8.9003,8.9003,8.8769,8.8847,84772.0
2016-04-12 13:30:00,11.38,11.4,11.38,11.38,104348.0,8.8847,8.9003,8.8847,8.8847,104348.0
2016-04-12 13:35:00,11.38,11.39,11.38,11.38,84492.0,8.8847,8.8925,8.8847,8.8847,84492.0
2016-04-12 13:40:00,11.38,11.4,11.38,11.39,90060.0,8.8847,8.9003,8.8847,8.8925,90060.0
2016-04-12 13:45:00,11.39,11.4,11.38,11.38,45964.0,8.8925,8.9003,8.8847,8.8847,45964.0
2016-04-12 13:50:00,11.38,11.38,11.35,11.37,103688.0,8.8847,8.8847,8.8613,8.8769,103688.0
2016-04-12 13:55:00,11.37,11.38,11.36,11.38,104460.0,8.8769,8.8847,8.8691,8.8847,104460.0
2016-04-12 14:00:00,11.38,11.39,11.37,11.38,101140.0,8.8847,8.8925,8.8769,8.8847,101140.0
2016-04-12 14:05:00,11.38,11.39,11.36,11.37,141988.0,8.8847,8.8925,8.8691,8.8769,141988.0
2016-04-12 14:10:00,11.37,11.38,11.36,11.38,146320.0,8.8769,8.8847,8.8691,8.8847,146320.0
2016-04-12 14:15:00,11.38,11.4,11.38,11.39,167272.0,8.8847,8.9003,8.8847,8.8925,167272.0
2016-04-12 14:20:00,11.39,11.39,11.36,11.37,162436.0,8.8925,8.8925,8.8691,8.8769,162436.0
2016-04-12 14:25:00,11.37,11.38,11.36,11.37,118336.0,8.8769,8.8847,8.8691,8.8769,118336.0
2016-04-12 14:30:00,11.37,11.38,11.37,11.38,129144.0,8.8769,8.8847,8.8769,8.8847,129144.0
2016-04-12 14:35:00,11.38,11.39,11.37,11.39,127592.0,8.8847,8.8925,8.8769,8.8925,127592.0
2016-04-12 14:40:00,11.39,11.39,11.37,11.37,389136.0,8.8925,8.8925,8.8769,8.8769,389136.0
2016-04-12 14:45:00,11.37,11.38,11.37,11.38,147148.0,8.8769,8.8847,8.8769,8.8847,147148.0
2016-04-12 14:50:00,11.38,11.38,11.37,11.37,504020.0,8.8847,8.8847,8.8769,8.8769,504020.0
2016-04-12 14:55:00,11.37,11.37,11.35,11.35,113676.0,8.8769,8.8769,8.8613,8.8613,113676.0
2016-04-12 15:00:00,11.35,11.38,11.35,11.37,345304.0,8.8613,8.8847,8.8613,8.8769,345304.0
2016-04-12 15:05:00,11.38,11.39,11.37,11.38,361648.0,8.8847,8.8925,8.8769,8.8847,361648.0
2016-04-12 15:10:00,11.38,11.39,11.37,11.38,145564.0,8.8847,8.8925,8.8769,8.8847,145564.0
2016-04-12 15:15:00,11.38,11.4,11.38,11.38,312308.0,8.8847,8.9003,8.8847,8.8847,312308.0
2016-04-12 15:20:00,11.38,11.39,11.37,11.37,160916.0,8.8847,8.8925,8.8769,8.8769,160916.0
2016-04-12 15:25:00,11.37,11.38,11.37,11.37,165940.0,8.8769,8.8847,8.8769,8.8769,165940.0
2016-04-12 15:30:00,11.37,11.37,11.34,11.36,360916.0,8.8769,8.8769,8.8535,8.8691,360916.0
2016-04-12 15:35:00,11.37,11.37,11.35,11.36,274728.0,8.8769,8.8769,8.8613,8.8691,274728.0
2016-04-12 15:40:00,11.36,11.38,11.35,11.37,354404.0,8.8691,8.8847,8.8613,8.8769,354404.0
2016-04-12 15:45:00,11.36,11.38,11.36,11.37,315052.0,8.8691,8.8847,8.8691,8.8769,315052.0
2016-04-12 15:50:00,11.37,11.38,11.36,11.37,415484.0,8.8769,8.8847,8.8691,8.8769,415484.0
2016-04-12 15:55:00,11.37,11.37,11.33,11.34,1467908.0,8.8769,8.8769,8.8457,8.8535,1467908.0
2016-04-13 09:30:00,11.32,11.37,11.32,11.34,534848.0,8.8379,8.8769,8.8379,8.8535,534848.0
2016-04-13 09:35:00,11.34,11.35,11.3,11.31,215536.0,8.8535,8.8613,8.8222,8.8301,215536.0
2016-04-13 09:40:00,11.31,11.34,11.28,11.33,161680.0,8.8301,8.8535,8.8066,8.8457,161680.0
2016-04-13 09:45:00,11.33,11.34,11.32,11.32,321136.0,8.8457,8.8535,8.8379,8.8379,321136.0
2016-04-13 09:50:00,11.32,11.36,11.31,11.36,288432.0,8.8379,8.8691,8.8301,8.8691,288432.0
2016-04-13 09:55:00,11.36,11.39,11.36,11.36,274968.0,8.8691,8.8925,8.8691,8.8691,274968.0
2016-04-13 10:00:00,11.36,11.38,11.35,11.38,141840.0,8.8691,8.8847,8.8613,8.8847,141840.0
2016-04-13 10:05:00,11.38,11.39,11.36,11.37,186020.0,8.8847,8.8925,8.8691,8.8769,186020.0
2016-04-13 10:10:00,11.36,11.4,11.36,11.4,120016.0,8.8691,8.9003,8.8691,8.9003,120016.0
2016-04-13 10:15:00,11.39,11.4,11.38,11.4,68624.0,8.8925,8.9003,8.8847,8.9003,68624.0
2016-04-13 10:20:00,11.4,11.44,11.39,11.44,262296.0,8.9003,8.9315,8.8925,8.9315,262296.0
2016-04-13 10:25:00,11.44,11.44,11.4,11.4,110756.0,8.9315,8.9315,8.9003,8.9003,110756.0
2016-04-13 10:30:00,11.4,11.41,11.38,11.38,64652.0,8.9003,8.9081,8.8847,8.8847,64652.0
2016-04-13 10:35:00,11.38,11.38,11.35,11.37,98120.0,8.8847,8.8847,8.8613,8.8769,98120.0
2016-04-13 10:40:00,11.37,11.38,11.36,11.37,85012.0,8.8769,8.8847,8.8691,8.8769,85012.0
2016-04-13 10:45:00,11.37,11.4,11.37,11.39,121200.0,8.8769,8.9003,8.8769,8.8925,121200.0
2016-04-13 10:50:00,11.39,11.43,11.39,11.43,169088.0,8.8925,8.9237,8.8925,8.9237,169088.0
2016-04-13 10:55:00,11.43,11.43,11.4,11.4,104328.0,8.9237,8.9237,8.9003,8.9003,104328.0
2016-04-13 11:00:00,11.4,11.43,11.4,11.42,101376.0,8.9003,8.9237,8.9003,8.9159,101376.0
2016-04-13 11:05:00,11.43,11.46,11.42,11.46,179660.0,8.9237,8.9472,8.9159,8.9472,179660.0
2016-04-13 11:10:00,11.46,11.46,11.43,11.43,100240.0,8.9472,8.9472,8.9237,8.9237,100240.0
2016-04-13 11:15:00,11.43,11.45,11.43,11.45,58728.0,8.9237,8.9394,8.9237,8.9394,58728.0
2016-04-13 11:20:00,11.45,11.45,11.43,11.44,76460.0,8.9394,8.9394,8.9237,8.9315,76460.0
2016-04-13 11:25:00,11.44,11.44,11.43,11.44,142364.0,8.9315,8.9315,8.9237,8.9315,142364.0
2016-04-13 11:30:00,11.44,11.46,11.44,11.45,112648.0,8.9315,8.9472,8.9315,8.9394,112648.0
2016-04-13 11:35:00,11.45,11.46,11.44,11.46,59724.0,8.9394,8.9472,8.9315,8.9472,59724.0
2016-04-13 11:40:00,11.46,11.47,11.45,11.46,97408.0,8.9472,8.955,8.9394,8.9472,97408.0
2016-04-13 11:45:00,11.46,11.48,11.45,11.46,113400.0,8.9472,8.9628,8.9394,8.9472,113400.0
2016-04-13 11:50:00,11.46,11.49,11.45,11.46,256740.0,8.9472,8.9706,8.9394,8.9472,256740.0
2016-04-13 11:55:00,11.47,11.47,11.46,11.47,78696.0,8.955,8.955,8.9472,8.955,78696.0
2016-04-13 12:00:00,11.47,11.47,11.43,11.44,140360.0,8.955,8.955,8.9237,8.9315,140360.0
2016-04-13 12:05:00,11.44,11.47,11.44,11.47,397096.0,8.9315,8.955,8.9315,8.955,397096.0
2016-04-13 12:10:00,11.47,11.48,11.46,11.47,121604.0,8.955,8.9628,8.9472,8.955,121604.0
2016-04-13 12:15:00,11.47,11.49,11.47,11.47,192388.0,8.955,8.9706,8.955,8.955,192388.0
2016-04-13 12:20:00,11.47,11.49,11.47,11.49,214408.0,8.955,8.9706,8.955,8.9706,214408.0
2016-04-13 12:25:00,11.49,11.5,11.47,11.5,186288.0,8.9706,8.9784,8.955,8.9784,186288.0
2016-04-13 12:30:00,11.5,11.5,11.47,11.47,39928.0,8.9784,8.9784,8.955,8.955,39928.0
2016-04-13 12:35:00,11.48,11.49,11.47,11.47,98376.0,8.9628,8.9706,8.955,8.955,98376.0
2016-04-13 12:40:00,11.47,11.47,11.46,11.46,77108.0,8.955,8.955,8.9472,8.9472,77108.0
2016-04-13 12:45:00,11.46,11.47,11.46,11.46,40064.0,8.9472,8.955,8.9472,8.9472,40064.0
2016-04-13 12:50:00,11.46,11.47,11.44,11.44,74944.0,8.9472,8.955,8.9315,8.9315,74944.0
2016-04-13 12:55:00,11.44,11.44,11.43,11.44,65388.0,8.9315,8.9315,8.9237,8.9315,65388.0
2016-04-13 13:00:00,11.44,11.46,11.44,11.45,158832.0,8.9315,8.9472,8.9315,8.9394,158832.0
2016-04-13 13:05:00,11.45,11.47,11.45,11.47,57984.0,8.9394,8.955,8.9394,8.955,57984.0
2016-04-13 13:10:00,11.47,11.47,11.46,11.47,51336.0,8.955,8.955,8.9472,8.955,51336.0
2016-04-13 13:15:00,11.47,11.47,11.46,11.46,55224.0,8.955,8.955,8.9472,8.9472,55224.0
2016-04-13 13:20:00,11.46,11.48,11.46,11.47,165232.0,8.9472,8.9628,8.9472,8.955,165232.0
2016-04-13 13:25:00,11.47,11.48,11.47,11.48,37904.0,8.955,8.9628,8.955,8.9628,37904.0
2016-04-13 13:30:00,11.48,11.48,11.47,11.47,39484.0,8.9628,8.9628,8.955,8.955,39484.0
2016-04-13 13:35:00,11.47,11.48,11.47,11.47,40212.0,8.955,8.9628,8.955,8.955,40212.0
2016-04-13 13:40:00,11.47,11.48,11.46,11.47,32060.0,8.955,8.9628,8.9472,8.955,32060.0
2016-04-13 13:45:00,11.47,11.47,11.46,11.46,59856.0,8.955,8.955,8.9472,8.9472,59856.0
2016-04-13 13:50:00,11.46,11.47,11.46,11.47,34636.0,8.9472,8.955,8.9472,8.955,34636.0
2016-04-13 13:55:00,11.47,11.47,11.46,11.47,42664.0,8.955,8.955,8.9472,8.955,42664.0
2016-04-13 14:00:00,11.47,11.47,11.46,11.46,71656.0,8.955,8.955,8.9472,8.9472,71656.0
2016-04-13 14:05:00,11.46,11.48,11.46,11.48,189816.0,8.9472,8.9628,8.9472,8.9628,189816.0
2016-04-13 14:10:00,11.48,11.5,11.48,11.49,248808.0,8.9628,8.9784,8.9628,8.9706,248808.0
2016-04-13 14:15:00,11.49,11.49,11.47,11.47,116548.0,8.9706,8.9706,8.955,8.955,116548.0
2016-04-13 14:20:00,11.47,11.49,11.47,11.48,118048.0,8.955,8.9706,8.955,8.9628,118048.0
2016-04-13 14:25:00,11.49,11.49,11.48,11.48,176628.0,8.9706,8.9706,8.9628,8.9628,176628.0
2016-04-13 14:30:00,11.48,11.49,11.47,11.47,203396.0,8.9628,8.9706,8.955,8.955,203396.0
2016-04-13 14:35:00,11.48,11.49,11.47,11.47,70848.0,8.9628,8.9706,8.955,8.955,70848.0
2016-04-13 14:40:00,11.47,11.48,11.47,11.47,76804.0,8.955,8.9628,8.955,8.955,76804.0
2016-04-13 14:45:00,11.47,11.47,11.46,11.47,114712.0,8.955,8.955,8.9472,8.955,114712.0
2016-04-13 14:50:00,11.47,11.47,11.46,11.46,100576.0,8.955,8.955,8.9472,8.9472,100576.0
2016-04-13 14:55:00,11.46,11.48,11.46,11.47,287648.0,8.9472,8.9628,8.9472,8.955,287648.0
2016-04-13 15:00:00,11.47,11.47,11.46,11.46,102992.0,8.955,8.955,8.9472,8.9472,102992.0
2016-04-13 15:05:00,11.46,11.48,11.46,11.47,105180.0,8.9472,8.9628,8.9472,8.955,105180.0
2016-04-13 15:10:00,11.47,11.48,11.47,11.47,98840.0,8.955,8.9628,8.955,8.955,98840.0
2016-04-13 15:15:00,11.47,11.47,11.46,11.46,198688.0,8.955,8.955,8.9472,8.9472,198688.0
2016-04-13 15:20:00,11.46,11.46,11.45,11.46,241996.0,8.9472,8.9472,8.9394,8.9472,241996.0
2016-04-13 15:25:00,11.46,11.47,11.45,11.46,117256.0,8.9472,8.955,8.9394,8.9472,117256.0
2016-04-13 15:30:00,11.46,11.48,11.46,11.46,216180.0,8.9472,8.9628,8.9472,8.9472,216180.0
2016-04-13 15:35:00,11.46,11.48,11.46,11.48,169256.0,8.9472,8.9628,8.9472,8.9628,169256.0
2016-04-13 15:40:00,11.47,11.48,11.47,11.47,137136.0,8.955,8.9628,8.955,8.955,137136.0
2016-04-13 15:45:00,11.47,11.47,11.46,11.46,243076.0,8.955,8.955,8.9472,8.9472,243076.0
2016-04-13 15:50:00,11.46,11.46,11.45,11.46,406996.0,8.9472,8.9472,8.9394,8.9472,406996.0
2016-04-13 15:55:00,11.46,11.47,11.45,11.46,710364.0,8.9472,8.955,8.9394,8.9472,710364.0
2016-04-14 09:30:00,11.49,11.52,11.46,11.52,141356.0,8.9706,8.994,8.9472,8.994,141356.0
2016-04-14 09:35:00,11.51,11.52,11.48,11.49,77152.0,8.9862,8.994,8.9628,8.9706,77152.0
2016-04-14 09:40:00,11.49,11.5,11.47,11.49,66244.0,8.9706,8.9784,8.955,8.9706,66244.0
2016-04-14 09:45:00,11.49,11.49,11.47,11.47,98828.0,8.9706,8.9706,8.955,8.955,98828.0
2016-04-14 09:50:00,11.47,11.47,11.45,11.46,41264.0,8.955,8.955,8.9394,8.9472,41264.0
2016-04-14 09:55:00,11.46,11.47,11.45,11.46,41708.0,8.9472,8.955,8.9394,8.9472,41708.0
2016-04-14 10:00:00,11.47,11.47,11.46,11.46,135576.0,8.955,8.955,8.9472,8.9472,135576.0
2016-04-14 10:05:00,11.46,11.49,11.45,11.49,143244.0,8.9472,8.9706,8.9394,8.9706,143244.0
2016-04-14 10:10:00,11.49,11.49,11.46,11.46,50544.0,8.9706,8.9706,8.9472,8.9472,50544.0
2016-04-14 10:15:00,11.46,11.46,11.43,11.44,103312.0,8.9472,8.9472,8.9237,8.9315,103312.0
2016-04-14 10:20:00,11.44,11.48,11.44,11.48,195280.0,8.9315,8.9628,8.9315,8.9628,195280.0
2016-04-14 10:25:00,11.48,11.5,11.47,11.47,130764.0,8.9628,8.9784,8.955,8.955,130764.0
2016-04-14 10:30:00,11.47,11.47,11.45,11.46,60304.0,8.955,8.955,8.9394,8.9472,60304.0
2016-04-14 10:35:00,11.46,11.47,11.46,11.47,72284.0,8.9472,8.955,8.9472,8.955,72284.0
2016-04-14 10:40:00,11.47,11.49,11.47,11.49,109580.0,8.955,8.9706,8.955,8.9706,109580.0
2016-04-14 10:45:00,11.49,11.49,11.45,11.46,65080.0,8.9706,8.9706,8.9394,8.9472,65080.0
2016-04-14 10:50:00,11.46,11.47,11.46,11.47,42856.0,8.9472,8.955,8.9472,8.955,42856.0
2016-04-14 10:55:00,11.47,11.48,11.46,11.47,40548.0,8.955,8.9628,8.9472,8.955,40548.0
2016-04-14 11:00:00,11.47,11.47,11.45,11.47,57020.0,8.955,8.955,8.9394,8.955,57020.0
2016-04-14 11:05:00,11.47,11.49,11.46,11.49,27536.0,8.955,8.9706,8.9472,8.9706,27536.0
2016-04-14 11:10:00,11.49,11.49,11.47,11.48,173576.0,8.9706,8.9706,8.955,8.9628,173576.0
2016-04-14 11:15:00,11.48,11.48,11.46,11.46,58748.0,8.9628,8.9628,8.9472,8.9472,58748.0
2016-04-14 11:20:00,11.46,11.47,11.45,11.46,41352.0,8.9472,8.955,8.9394,8.9472,41352.0
2016-04-14 11:25:00,11.46,11.47,11.45,11.46,63316.0,8.9472,8.955,8.9394,8.9472,63316.0
2016-04-14 11:30:00,11.46,11.47,11.46,11.47,41412.0,8.9472,8.955,8.9472,8.955,41412.0
2016-04-14 11:35:00,11.47,11.47,11.47,11.47,24220.0,8.955,8.955,8.955,8.955,24220.0
2016-04-14 11:40:00,11.47,11.47,11.45,11.46,44852.0,8.955,8.955,8.9394,8.9472,44852.0
2016-04-14 11:45:00,11.46,11.47,11.45,11.46,53864.0,8.9472,8.955,8.9394,8.9472,53864.0
2016-04-14 11:50:00,11.46,11.46,11.43,11.43,161640.0,8.9472,8.9472,8.9237,8.9237,161640.0
2016-04-14 11:55:00,11.43,11.45,11.43,11.45,74028.0,8.9237,8.9394,8.9237,8.9394,74028.0
2016-04-14 12:00:00,11.45,11.45,11.44,11.44,31784.0,8.9394,8.9394,8.9315,8.9315,31784.0
2016-04-14 12:05:00,11.44,11.45,11.44,11.44,106784.0,8.9315,8.9394,8.9315,8.9315,106784.0
2016-04-14 12:10:00,11.45,11.45,11.44,11.45,34000.0,8.9394,8.9394,8.9315,8.9394,34000.0
2016-04-14 12:15:00,11.45,11.46,11.44,11.44,28020.0,8.9394,8.9472,8.9315,8.9315,28020.0
2016-04-14 12:20:00,11.44,11.45,11.43,11.45,46900.0,8.9315,8.9394,8.9237,8.9394,46900.0
2016-04-14 12:25:00,11.44,11.46,11.44,11.45,110212.0,8.9315,8.9472,8.9315,8.9394,110212.0
2016-04-14 12:30:00,11.45,11.45,11.44,11.44,51772.0,8.9394,8.9394,8.9315,8.9315,51772.0
2016-04-14 12:35:00,11.44,11.45,11.44,11.44,50364.0,8.9315,8.9394,8.9315,8.9315,50364.0
2016-04-14 12:40:00,11.44,11.46,11.44,11.46,53276.0,8.9315,8.9472,8.9315,8.9472,53276.0
2016-04-14 12:45:00,11.46,11.46,11.45,11.46,45464.0,8.9472,8.9472,8.9394,8.9472,45464.0
2016-04-14 12:50:00,11.46,11.46,11.45,11.45,35868.0,8.9472,8.9472,8.9394,8.9394,35868.0
2016-04-14 12:55:00,11.45,11.45,11.44,11.45,29632.0,8.9394,8.9394,8.9315,8.9394,29632.0
2016-04-14 13:00:00,11.45,11.46,11.45,11.45,30856.0,8.9394,8.9472,8.9394,8.9394,30856.0
2016-04-14 13:05:00,11.45,11.47,11.45,11.47,47044.0,8.9394,8.955,8.9394,8.955,47044.0
2016-04-14 13:10:00,11.47,11.47,11.46,11.46,30800.0,8.955,8.955,8.9472,8.9472,30800.0
2016-04-14 13:15:00,11.46,11.46,11.44,11.44,21752.0,8.9472,8.9472,8.9315,8.9315,21752.0
2016-04-14 13:20:00,11.44,11.45,11.44,11.45,36512.0,8.9315,8.9394,8.9315,8.9394,36512.0
2016-04-14 13:25:00,11.45,11.45,11.44,11.45,28912.0,8.9394,8.9394,8.9315,8.9394,28912.0
2016-04-14 13:30:00,11.45,11.45,11.45,11.45,53920.0,8.9394,8.9394,8.9394,8.9394,53920.0
2016-04-14 13:35:00,11.45,11.46,11.44,11.44,31348.0,8.9394,8.9472,8.9315,8.9315,31348.0
2016-04-14 13:40:00,11.45,11.47,11.45,11.46,32556.0,8.9394,8.955,8.9394,8.9472,32556.0
2016-04-14 13:45:00,11.46,11.46,11.45,11.46,22512.0,8.9472,8.9472,8.9394,8.9472,22512.0
2016-04-14 13:50:00,11.46,11.46,11.44,11.44,103140.0,8.9472,8.9472,8.9315,8.9315,103140.0
2016-04-14 13:55:00,11.45,11.46,11.44,11.45,70536.0,8.9394,8.9472,8.9315,8.9394,70536.0
2016-04-14 14:00:00,11.45,11.45,11.44,11.44,72144.0,8.9394,8.9394,8.9315,8.9315,72144.0
2016-04-14 14:05:00,11.44,11.46,11.43,11.45,81300.0,8.9315,8.9472,8.9237,8.9394,81300.0
2016-04-14 14:10:00,11.45,11.45,11.44,11.45,29200.0,8.9394,8.9394,8.9315,8.9394,29200.0
2016-04-14 14:15:00,11.45,11.47,11.44,11.47,199764.0,8.9394,8.955,8.9315,8.955,199764.0
2016-04-14 14:20:00,11.47,11.47,11.47,11.47,119692.0,8.955,8.955,8.955,8.955,119692.0
2016-04-14 14:25:00,11.47,11.47,11.45,11.46,119724.0,8.955,8.955,8.9394,8.9472,119724.0
2016-04-14 14:30:00,11.46,11.46,11.44,11.44,53720.0,8.9472,8.9472,8.9315,8.9315,53720.0
2016-04-14 14:35:00,11.44,11.45,11.44,11.45,68396.0,8.9315,8.9394,8.9315,8.9394,68396.0
2016-04-14 14:40:00,11.45,11.46,11.44,11.45,41704.0,8.9394,8.9472,8.9315,8.9394,41704.0
2016-04-14 14:45:00,11.45,11.45,11.43,11.43,383360.0,8.9394,8.9394,8.9237,8.9237,383360.0
2016-04-14 14:50:00,11.43,11.44,11.42,11.43,90248.0,8.9237,8.9315,8.9159,8.9237,90248.0
2016-04-14 14:55:00,11.43,11.44,11.42,11.42,58592.0,8.9237,8.9315,8.9159,8.9159,58592.0
2016-04-14 15:00:00,11.43,11.43,11.42,11.43,83072.0,8.9237,8.9237,8.9159,8.9237,83072.0
2016-04-14 15:05:00,11.43,11.44,11.43,11.44,39788.0,8.9237,8.9315,8.9237,8.9315,39788.0
2016-04-14 15:10:00,11.44,11.44,11.42,11.42,78388.0,8.9315,8.9315,8.9159,8.9159,78388.0
2016-04-14 15:15:00,11.42,11.43,11.42,11.43,123084.0,8.9159,8.9237,8.9159,8.9237,123084.0
2016-04-14 15:20:00,11.42,11.43,11.42,11.42,101428.0,8.9159,8.9237,8.9159,8.9159,101428.0
2016-04-14 15:25:00,11.42,11.42,11.4,11.41,91724.0,8.9159,8.9159,8.9003,8.9081,91724.0
2016-04-14 15:30:00,11.4,11.43,11.4,11.43,105832.0,8.9003,8.9237,8.9003,8.9237,105832.0
2016-04-14 15:35:00,11.43,11.44,11.42,11.43,132836.0,8.9237,8.9315,8.9159,8.9237,132836.0
2016-04-14 15:40:00,11.43,11.43,11.42,11.42,96736.0,8.9237,8.9237,8.9159,8.9159,96736.0
2016-04-14 15:45:00,11.42,11.44,11.42,11.43,161684.0,8.9159,8.9315,8.9159,8.9237,161684.0
2016-04-14 15:50:00,11.43,11.44,11.43,11.43,339120.0,8.9237,8.9315,8.9237,8.9237,339120.0
2016-04-14 15:55:00,11.43,11.44,11.43,11.44,1237624.0,8.9237,8.9315,8.9237,8.9315,1237624.0
2016-04-15 09:30:00,11.44,11.47,11.37,11.39,544952.0,8.9315,8.955,8.8769,8.8925,544952.0
2016-04-15 09:35:00,11.4,11.42,11.39,11.41,51264.0,8.9003,8.9159,8.8925,8.9081,51264.0
2016-04-15 09:40:00,11.42,11.42,11.37,11.38,152844.0,8.9159,8.9159,8.8769,8.8847,152844.0
2016-04-15 09:45:00,11.37,11.38,11.36,11.36,111328.0,8.8769,8.8847,8.8691,8.8691,111328.0
2016-04-15 09:50:00,11.36,11.38,11.35,11.36,86068.0,8.8691,8.8847,8.8613,8.8691,86068.0
2016-04-15 09:55:00,11.36,11.37,11.34,11.34,385044.0,8.8691,8.8769,8.8535,8.8535,385044.0
2016-04-15 10:00:00,11.34,11.37,11.33,11.36,234268.0,8.8535,8.8769,8.8457,8.8691,234268.0
2016-04-15 10:05:00,11.37,11.4,11.36,11.39,171368.0,8.8769,8.9003,8.8691,8.8925,171368.0
2016-04-15 10:10:00,11.39,11.39,11.36,11.36,81472.0,8.8925,8.8925,8.8691,8.8691,81472.0
2016-04-15 10:15:00,11.36,11.4,11.36,11.4,58576.0,8.8691,8.9003,8.8691,8.9003,58576.0
2016-04-15 10:20:00,11.4,11.43,11.4,11.42,84188.0,8.9003,8.9237,8.9003,8.9159,84188.0
2016-04-15 10:25:00,11.42,11.43,11.42,11.42,113396.0,8.9159,8.9237,8.9159,8.9159,113396.0
2016-04-15 10:30:00,11.42,11.43,11.42,11.42,45136.0,8.9159,8.9237,8.9159,8.9159,45136.0
2016-04-15 10:35:00,11.42,11.43,11.4,11.42,110276.0,8.9159,8.9237,8.9003,8.9159,110276.0
2016-04-15 10:40:00,11.42,11.42,11.41,11.41,59136.0,8.9159,8.9159,8.9081,8.9081,59136.0
2016-04-15 10:45:00,11.41,11.43,11.41,11.43,49808.0,8.9081,8.9237,8.9081,8.9237,49808.0
2016-04-15 10:50:00,11.43,11.44,11.43,11.44,48764.0,8.9237,8.9315,8.9237,8.9315,48764.0
2016-04-15 10:55:00,11.44,11.45,11.44,11.44,31264.0,8.9315,8.9394,8.9315,8.9315,31264.0
2016-04-15 11:00:00,11.44,11.45,11.44,11.45,71428.0,8.9315,8.9394,8.9315,8.9394,71428.0
2016-04-15 11:05:00,11.45,11.46,11.45,11.45,87296.0,8.9394,8.9472,8.9394,8.9394,87296.0
2016-04-15 11:10:00,11.45,11.48,11.45,11.48,76680.0,8.9394,8.9628,8.9394,8.9628,76680.0
2016-04-15 11:15:00,11.48,11.49,11.47,11.48,39600.0,8.9628,8.9706,8.955,8.9628,39600.0
2016-04-15 11:20:00,11.48,11.49,11.47,11.47,31472.0,8.9628,8.9706,8.955,8.955,31472.0
2016-04-15 11:25:00,11.47,11.49,11.47,11.48,42648.0,8.955,8.9706,8.955,8.9628,42648.0
2016-04-15 11:30:00,11.48,11.48,11.46,11.47,62852.0,8.9628,8.9628,8.9472,8.955,62852.0
2016-04-15 11:35:00,11.47,11.47,11.46,11.47,37232.0,8.955,8.955,8.9472,8.955,37232.0
2016-04-15 11:40:00,11.47,11.47,11.47,11.47,55368.0,8.955,8.955,8.955,8.955,55368.0
2016-04-15 11:45:00,11.48,11.49,11.47,11.49,23620.0,8.9628,8.9706,8.955,8.9706,23620.0
2016-04-15 11:50:00,11.49,11.5,11.49,11.5,116020.0,8.9706,8.9784,8.9706,8.9784,116020.0
2016-04-15 11:55:00,11.5,11.5,11.49,11.5,30396.0,8.9784,8.9784,8.9706,8.9784,30396.0
2016-04-15 12:00:00,11.5,11.5,11.49,11.5,55432.0,8.9784,8.9784,8.9706,8.9784,55432.0
2016-04-15 12:05:00,11.5,11.51,11.49,11.51,35440.0,8.9784,8.9862,8.9706,8.9862,35440.0
2016-04-15 12:10:00,11.51,11.51,11.5,11.5,43000.0,8.9862,8.9862,8.9784,8.9784,43000.0
2016-04-15 12:15:00,11.5,11.51,11.49,11.49,15796.0,8.9784,8.9862,8.9706,8.9706,15796.0
2016-04-15 12:20:00,11.49,11.5,11.49,11.49,40252.0,8.9706,8.9784,8.9706,8.9706,40252.0
2016-04-15 12:25:00,11.49,11.49,11.49,11.49,17300.0,8.9706,8.9706,8.9706,8.9706,17300.0
2016-04-15 12:30:00,11.49,11.49,11.47,11.47,37104.0,8.9706,8.9706,8.955,8.955,37104.0
2016-04-15 12:35:00,11.47,11.47,11.47,11.47,32504.0,8.955,8.955,8.955,8.955,32504.0
2016-04-15 12:40:00,11.47,11.48,11.47,11.48,17528.0,8.955,8.9628,8.955,8.9628,17528.0
2016-04-15 12:45:00,11.48,11.48,11.46,11.47,81552.0,8.9628,8.9628,8.9472,8.955,81552.0
2016-04-15 12:50:00,11.46,11.47,11.46,11.47,21008.0,8.9472,8.955,8.9472,8.955,21008.0
2016-04-15 12:55:00,11.47,11.47,11.46,11.46,22936.0,8.955,8.955,8.9472,8.9472,22936.0
2016-04-15 13:00:00,11.46,11.47,11.46,11.46,39528.0,8.9472,8.955,8.9472,8.9472,39528.0
2016-04-15 13:05:00,11.46,11.47,11.45,11.45,34612.0,8.9472,8.955,8.9394,8.9394,34612.0
2016-04-15 13:10:00,11.45,11.45,11.45,11.45,25172.0,8.9394,8.9394,8.9394,8.9394,25172.0
2016-04-15 13:15:00,11.45,11.45,11.45,11.45,33536.0,8.9394,8.9394,8.9394,8.9394,33536.0
2016-04-15 13:20:00,11.45,11.46,11.44,11.44,25568.0,8.9394,8.9472,8.9315,8.9315,25568.0
2016-04-15 13:25:00,11.44,11.45,11.44,11.44,30408.0,8.9315,8.9394,8.9315,8.9315,30408.0
2016-04-15 13:30:00,11.44,11.45,11.43,11.43,85936.0,8.9315,8.9394,8.9237,8.9237,85936.0
2016-04-15 13:35:00,11.43,11.43,11.42,11.43,40296.0,8.9237,8.9237,8.9159,8.9237,40296.0
2016-04-15 13:40:00,11.43,11.43,11.42,11.43,96204.0,8.9237,8.9237,8.9159,8.9237,96204.0
2016-04-15 13:45:00,11.43,11.44,11.43,11.44,58788.0,8.9237,8.9315,8.9237,8.9315,58788.0
2016-04-15 13:50:00,11.44,11.46,11.44,11.45,130588.0,8.9315,8.9472,8.9315,8.9394,130588.0
2016-04-15 13:55:00,11.46,11.46,11.44,11.44,31356.0,8.9472,8.9472,8.9315,8.9315,31356.0
2016-04-15 14:00:00,11.44,11.46,11.43,11.46,97920.0,8.9315,8.9472,8.9237,8.9472,97920.0
2016-04-15 14:05:00,11.46,11.46,11.45,11.45,77076.0,8.9472,8.9472,8.9394,8.9394,77076.0
2016-04-15 14:10:00,11.45,11.46,11.45,11.46,65684.0,8.9394,8.9472,8.9394,8.9472,65684.0
2016-04-15 14:15:00,11.46,11.47,11.45,11.46,63260.0,8.9472,8.955,8.9394,8.9472,63260.0
2016-04-15 14:20:00,11.46,11.46,11.45,11.46,59784.0,8.9472,8.9472,8.9394,8.9472,59784.0
2016-04-15 14:25:00,11.46,11.47,11.46,11.47,58384.0,8.9472,8.955,8.9472,8.955,58384.0
2016-04-15 14:30:00,11.47,11.47,11.46,11.47,111148.0,8.955,8.955,8.9472,8.955,111148.0
2016-04-15 14:35:00,11.47,11.47,11.46,11.47,42912.0,8.955,8.955,8.9472,8.955,42912.0
2016-04-15 14:40:00,11.47,11.47,11.46,11.46,54088.0,8.955,8.955,8.9472,8.9472,54088.0
2016-04-15 14:45:00,11.46,11.47,11.45,11.46,43320.0,8.9472,8.955,8.9394,8.9472,43320.0
2016-04-15 14:50:00,11.47,11.47,11.46,11.46,35468.0,8.955,8.955,8.9472,8.9472,35468.0
2016-04-15 14:55:00,11.46,11.47,11.45,11.47,84860.0,8.9472,8.955,8.9394,8.955,84860.0
2016-04-15 15:00:00,11.47,11.47,11.46,11.47,30704.0,8.955,8.955,8.9472,8.955,30704.0
2016-04-15 15:05:00,11.47,11.47,11.45,11.45,77144.0,8.955,8.955,8.9394,8.9394,77144.0
2016-04-15 15:10:00,11.46,11.46,11.45,11.46,55924.0,8.9472,8.9472,8.9394,8.9472,55924.0
2016-04-15 15:15:00,11.46,11.46,11.45,11.45,47816.0,8.9472,8.9472,8.9394,8.9394,47816.0
2016-04-15 15:20:00,11.45,11.47,11.45,11.46,120256.0,8.9394,8.955,8.9394,8.9472,120256.0
2016-04-15 15:25:00,11.46,11.47,11.45,11.47,64176.0,8.9472,8.955,8.9394,8.955,64176.0
2016-04-15 15:30:00,11.47,11.47,11.45,11.46,216948.0,8.955,8.955,8.9394,8.9472,216948.0
2016-04-15 15:35:00,11.46,11.47,11.45,11.46,121976.0,8.9472,8.955,8.9394,8.9472,121976.0
2016-04-15 15:40:00,11.45,11.46,11.45,11.45,101492.0,8.9394,8.9472,8.9394,8.9394,101492.0
2016-04-15 15:45:00,11.45,11.45,11.44,11.44,90480.0,8.9394,8.9394,8.9315,8.9315,90480.0
2016-04-15 15:50:00,11.44,11.45,11.44,11.45,164368.0,8.9315,8.9394,8.9315,8.9394,164368.0
2016-04-15 15:55:00,11.45,11.46,11.45,11.45,382664.0,8.9394,8.9472,8.9394,8.9394,382664.0
2016-04-18 09:30:00,11.44,11.45,11.39,11.39,151372.0,8.9315,8.9394,8.8925,8.8925,151372.0
2016-04-18 09:35:00,11.38,11.45,11.38,11.43,136880.0,8.8847,8.9394,8.8847,8.9237,136880.0
2016-04-18 09:40:00,11.43,11.45,11.42,11.43,77504.0,8.9237,8.9394,8.9159,8.9237,77504.0
2016-04-18 09:45:00,11.43,11.45,11.42,11.43,129840.0,8.9237,8.9394,8.9159,8.9237,129840.0
2016-04-18 09:50:00,11.43,11.44,11.41,11.44,45888.0,8.9237,8.9315,8.9081,8.9315,45888.0
2016-04-18 09:55:00,11.45,11.46,11.44,11.46,65136.0,8.9394,8.9472,8.9315,8.9472,65136.0
2016-04-18 10:00:00,11.46,11.46,11.42,11.43,85904.0,8.9472,8.9472,8.9159,8.9237,85904.0
2016-04-18 10:05:00,11.43,11.43,11.4,11.41,75288.0,8.9237,8.9237,8.9003,8.9081,75288.0
2016-04-18 10:10:00,11.42,11.45,11.42,11.45,41956.0,8.9159,8.9394,8.9159,8.9394,41956.0
2016-04-18 10:15:00,11.45,11.47,11.45,11.46,66144.0,8.9394,8.955,8.9394,8.9472,66144.0
2016-04-18 10:20:00,11.47,11.49,11.47,11.48,72616.0,8.955,8.9706,8.955,8.9628,72616.0
2016-04-18 10:25:00,11.48,11.49,11.47,11.49,39200.0,8.9628,8.9706,8.955,8.9706,39200.0
2016-04-18 10:30:00,11.49,11.52,11.49,11.49,75972.0,8.9706,8.994,8.9706,8.9706,75972.0
2016-04-18 10:35:00,11.5,11.52,11.49,11.49,72556.0,8.9784,8.994,8.9706,8.9706,72556.0
2016-04-18 10:40:00,11.49,11.51,11.49,11.49,50868.0,8.9706,8.9862,8.9706,8.9706,50868.0
2016-04-18 10:45:00,11.49,11.49,11.48,11.49,61592.0,8.9706,8.9706,8.9628,8.9706,61592.0
2016-04-18 10:50:00,11.49,11.51,11.48,11.51,50876.0,8.9706,8.9862,8.9628,8.9862,50876.0
2016-04-18 10:55:00,11.51,11.51,11.47,11.47,76316.0,8.9862,8.9862,8.955,8.955,76316.0
2016-04-18 11:00:00,11.47,11.48,11.46,11.47,42708.0,8.955,8.9628,8.9472,8.955,42708.0
2016-04-18 11:05:00,11.47,11.48,11.46,11.46,97128.0,8.955,8.9628,8.9472,8.9472,97128.0
2016-04-18 11:10:00,11.46,11.47,11.46,11.47,43840.0,8.9472,8.955,8.9472,8.955,43840.0
2016-04-18 11:15:00,11.47,11.47,11.46,11.47,56368.0,8.955,8.955,8.9472,8.955,56368.0
2016-04-18 11:20:00,11.47,11.48,11.46,11.46,34384.0,8.955,8.9628,8.9472,8.9472,34384.0
2016-04-18 11:25:00,11.46,11.46,11.45,11.46,38064.0,8.9472,8.9472,8.9394,8.9472,38064.0
2016-04-18 11:30:00,11.46,11.47,11.45,11.46,181464.0,8.9472,8.955,8.9394,8.9472,181464.0
2016-04-18 11:35:00,11.46,11.47,11.45,11.47,31796.0,8.9472,8.955,8.9394,8.955,31796.0
2016-04-18 11:40:00,11.47,11.48,11.46,11.46,42384.0,8.955,8.9628,8.9472,8.9472,42384.0
2016-04-18 11:45:00,11.46,11.47,11.46,11.46,54776.0,8.9472,8.955,8.9472,8.9472,54776.0
2016-04-18 11:50:00,11.46,11.47,11.45,11.46,93900.0,8.9472,8.955,8.9394,8.9472,93900.0
2016-04-18 11:55:00,11.46,11.49,11.46,11.49,93656.0,8.9472,8.9706,8.9472,8.9706,93656.0
2016-04-18 12:00:00,11.49,11.49,11.47,11.48,74244.0,8.9706,8.9706,8.955,8.9628,74244.0
2016-04-18 12:05:00,11.47,11.48,11.47,11.47,45796.0,8.955,8.9628,8.955,8.955,45796.0
2016-04-18 12:10:00,11.47,11.48,11.47,11.47,68248.0,8.955,8.9628,8.955,8.955,68248.0
2016-04-18 12:15:00,11.47,11.48,11.47,11.47,52800.0,8.955,8.9628,8.955,8.955,52800.0
2016-04-18 12:20:00,11.47,11.48,11.47,11.47,89424.0,8.955,8.9628,8.955,8.955,89424.0
2016-04-18 12:25:00,11.47,11.47,11.46,11.46,51396.0,8.955,8.955,8.9472,8.9472,51396.0
2016-04-18 12:30:00,11.46,11.47,11.45,11.45,108572.0,8.9472,8.955,8.9394,8.9394,108572.0
2016-04-18 12:35:00,11.45,11.45,11.44,11.44,98420.0,8.9394,8.9394,8.9315,8.9315,98420.0
2016-04-18 12:40:00,11.44,11.44,11.42,11.43,115340.0,8.9315,8.9315,8.9159,8.9237,115340.0
2016-04-18 12:45:00,11.43,11.43,11.41,11.42,88308.0,8.9237,8.9237,8.9081,8.9159,88308.0
2016-04-18 12:50:00,11.41,11.42,11.41,11.42,132900.0,8.9081,8.9159,8.9081,8.9159,132900.0
2016-04-18 12:55:00,11.42,11.43,11.41,11.42,109908.0,8.9159,8.9237,8.9081,8.9159,109908.0
2016-04-18 13:00:00,11.42,11.43,11.41,11.42,58452.0,8.9159,8.9237,8.9081,8.9159,58452.0
2016-04-18 13:05:00,11.42,11.42,11.41,11.42,62484.0,8.9159,8.9159,8.9081,8.9159,62484.0
2016-04-18 13:10:00,11.42,11.42,11.41,11.42,173716.0,8.9159,8.9159,8.9081,8.9159,173716.0
2016-04-18 13:15:00,11.42,11.42,11.4,11.41,40884.0,8.9159,8.9159,8.9003,8.9081,40884.0
2016-04-18 13:20:00,11.41,11.42,11.41,11.42,32860.0,8.9081,8.9159,8.9081,8.9159,32860.0
2016-04-18 13:25:00,11.42,11.42,11.4,11.41,31132.0,8.9159,8.9159,8.9003,8.9081,31132.0
2016-04-18 13:30:00,11.41,11.43,11.41,11.42,77292.0,8.9081,8.9237,8.9081,8.9159,77292.0
2016-04-18 13:35:00,11.42,11.42,11.41,11.42,44668.0,8.9159,8.9159,8.9081,8.9159,44668.0
2016-04-18 13:40:00,11.42,11.42,11.41,11.42,74000.0,8.9159,8.9159,8.9081,8.9159,74000.0
2016-04-18 13:45:00,11.42,11.42,11.41,11.41,43480.0,8.9159,8.9159,8.9081,8.9081,43480.0
2016-04-18 13:50:00,11.41,11.41,11.4,11.4,118024.0,8.9081,8.9081,8.9003,8.9003,118024.0
2016-04-18 13:55:00,11.4,11.4,11.4,11.4,60796.0,8.9003,8.9003,8.9003,8.9003,60796.0
2016-04-18 14:00:00,11.4,11.4,11.39,11.4,66620.0,8.9003,8.9003,8.8925,8.9003,66620.0
2016-04-18 14:05:00,11.4,11.4,11.39,11.4,80268.0,8.9003,8.9003,8.8925,8.9003,80268.0
2016-04-18 14:10:00,11.4,11.4,11.39,11.39,66960.0,8.9003,8.9003,8.8925,8.8925,66960.0
2016-04-18 14:15:00,11.4,11.4,11.39,11.39,49404.0,8.9003,8.9003,8.8925,8.8925,49404.0
2016-04-18 14:20:00,11.4,11.41,11.39,11.4,116712.0,8.9003,8.9081,8.8925,8.9003,116712.0
2016-04-18 14:25:00,11.4,11.41,11.4,11.4,97588.0,8.9003,8.9081,8.9003,8.9003,97588.0
2016-04-18 14:30:00,11.4,11.42,11.4,11.41,146560.0,8.9003,8.9159,8.9003,8.9081,146560.0
2016-04-18 14:35:00,11.41,11.43,11.41,11.42,79420.0,8.9081,8.9237,8.9081,8.9159,79420.0
2016-04-18 14:40:00,11.42,11.42,11.41,11.41,158296.0,8.9159,8.9159,8.9081,8.9081,158296.0
2016-04-18 14:45:00,11.41,11.42,11.4,11.41,283556.0,8.9081,8.9159,8.9003,8.9081,283556.0
2016-04-18 14:50:00,11.41,11.41,11.4,11.41,100116.0,8.9081,8.9081,8.9003,8.9081,100116.0
2016-04-18 14:55:00,11.41,11.42,11.41,11.42,203612.0,8.9081,8.9159,8.9081,8.9159,203612.0
2016-04-18 15:00:00,11.42,11.43,11.42,11.42,47132.0,8.9159,8.9237,8.9159,8.9159,47132.0
2016-04-18 15:05:00,11.42,11.43,11.42,11.42,37908.0,8.9159,8.9237,8.9159,8.9159,37908.0
2016-04-18 15:10:00,11.42,11.42,11.41,11.42,44336.0,8.9159,8.9159,8.9081,8.9159,44336.0
2016-04-18 15:15:00,11.42,11.43,11.42,11.42,89328.0,8.9159,8.9237,8.9159,8.9159,89328.0
2016-04-18 15:20:00,11.42,11.43,11.42,11.42,52952.0,8.9159,8.9237,8.9159,8.9159,52952.0
2016-04-18 15:25:00,11.42,11.43,11.41,11.43,58120.0,8.9159,8.9237,8.9081,8.9237,58120.0
2016-04-18 15:30:00,11.42,11.42,11.42,11.42,64064.0,8.9159,8.9159,8.9159,8.9159,64064.0
2016-04-18 15:35:00,11.42,11.43,11.42,11.42,94524.0,8.9159,8.9237,8.9159,8.9159,94524.0
2016-04-18 15:40:00,11.42,11.43,11.42,11.43,138324.0,8.9159,8.9237,8.9159,8.9237,138324.0
2016-04-18 15:45:00,11.43,11.43,11.42,11.42,162340.0,8.9237,8.9237,8.9159,8.9159,162340.0
2016-04-18 15:50:00,11.42,11.43,11.42,11.42,162104.0,8.9159,8.9237,8.9159,8.9159,162104.0
2016-04-18 15:55:00,11.43,11.43,11.42,11.43,429368.0,8.9237,8.9237,8.9159,8.9237,429368.0
2016-04-19 09:30:00,11.47,11.51,11.47,11.49,58464.0,8.955,8.9862,8.955,8.9706,58464.0
2016-04-19 09:35:00,11.49,11.51,11.48,11.49,72720.0,8.9706,8.9862,8.9628,8.9706,72720.0
2016-04-19 09:40:00,11.49,11.52,11.49,11.51,110796.0,8.9706,8.994,8.9706,8.9862,110796.0
2016-04-19 09:45:00,11.51,11.54,11.51,11.53,136404.0,8.9862,9.0096,8.9862,9.0018,136404.0
2016-04-19 09:50:00,11.53,11.54,11.52,11.53,83088.0,9.0018,9.0096,8.994,9.0018,83088.0
2016-04-19 09:55:00,11.53,11.54,11.51,11.52,106376.0,9.0018,9.0096,8.9862,8.994,106376.0
2016-04-19 10:00:00,11.52,11.52,11.5,11.5,105752.0,8.994,8.994,8.9784,8.9784,105752.0
2016-04-19 10:05:00,11.51,11.52,11.5,11.51,80156.0,8.9862,8.994,8.9784,8.9862,80156.0
2016-04-19 10:10:00,11.51,11.52,11.5,11.51,79832.0,8.9862,8.994,8.9784,8.9862,79832.0
2016-04-19 10:15:00,11.51,11.51,11.49,11.51,134136.0,8.9862,8.9862,8.9706,8.9862,134136.0
2016-04-19 10:20:00,11.51,11.52,11.49,11.51,113892.0,8.9862,8.994,8.9706,8.9862,113892.0
2016-04-19 10:25:00,11.5,11.52,11.49,11.49,60920.0,8.9784,8.994,8.9706,8.9706,60920.0
2016-04-19 10:30:00,11.49,11.51,11.49,11.51,60592.0,8.9706,8.9862,8.9706,8.9862,60592.0
2016-04-19 10:35:00,11.51,11.51,11.47,11.48,95600.0,8.9862,8.9862,8.955,8.9628,95600.0
2016-04-19 10:40:00,11.48,11.48,11.46,11.46,110308.0,8.9628,8.9628,8.9472,8.9472,110308.0
2016-04-19 10:45:00,11.46,11.47,11.45,11.45,214084.0,8.9472,8.955,8.9394,8.9394,214084.0
2016-04-19 10:50:00,11.45,11.47,11.44,11.46,111212.0,8.9394,8.955,8.9315,8.9472,111212.0
2016-04-19 10:55:00,11.46,11.46,11.43,11.44,45432.0,8.9472,8.9472,8.9237,8.9315,45432.0
2016-04-19 11:00:00,11.44,11.45,11.43,11.45,63376.0,8.9315,8.9394,8.9237,8.9394,63376.0
2016-04-19 11:05:00,11.45,11.49,11.45,11.49,84072.0,8.9394,8.9706,8.9394,8.9706,84072.0
2016-04-19 11:10:00,11.49,11.49,11.47,11.48,90232.0,8.9706,8.9706,8.955,8.9628,90232.0
2016-04-19 11:15:00,11.49,11.49,11.45,11.46,51144.0,8.9706,8.9706,8.9394,8.9472,51144.0
2016-04-19 11:20:00,11.46,11.46,11.44,11.45,79600.0,8.9472,8.9472,8.9315,8.9394,79600.0
2016-04-19 11:25:00,11.46,11.47,11.45,11.46,83036.0,8.9472,8.955,8.9394,8.9472,83036.0
2016-04-19 11:30:00,11.46,11.48,11.46,11.47,285976.0,8.9472,8.9628,8.9472,8.955,285976.0
2016-04-19 11:35:00,11.47,11.47,11.46,11.46,65680.0,8.955,8.955,8.9472,8.9472,65680.0
2016-04-19 11:40:00,11.46,11.48,11.45,11.48,82540.0,8.9472,8.9628,8.9394,8.9628,82540.0
2016-04-19 11:45:00,11.48,11.48,11.47,11.47,57644.0,8.9628,8.9628,8.955,8.955,57644.0
2016-04-19 11:50:00,11.47,11.47,11.45,11.45,63640.0,8.955,8.955,8.9394,8.9394,63640.0
2016-04-19 11:55:00,11.45,11.46,11.44,11.45,84448.0,8.9394,8.9472,8.9315,8.9394,84448.0
2016-04-19 12:00:00,11.45,11.45,11.43,11.44,67764.0,8.9394,8.9394,8.9237,8.9315,67764.0
2016-04-19 12:05:00,11.44,11.45,11.43,11.43,34840.0,8.9315,8.9394,8.9237,8.9237,34840.0
2016-04-19 12:10:00,11.43,11.44,11.42,11.42,29224.0,8.9237,8.9315,8.9159,8.9159,29224.0
2016-04-19 12:15:00,11.42,11.43,11.41,11.41,66292.0,8.9159,8.9237,8.9081,8.9081,66292.0
2016-04-19 12:20:00,11.41,11.42,11.41,11.41,50856.0,8.9081,8.9159,8.9081,8.9081,50856.0
2016-04-19 12:25:00,11.41,11.42,11.41,11.42,104752.0,8.9081,8.9159,8.9081,8.9159,104752.0
2016-04-19 12:30:00,11.42,11.45,11.42,11.44,217700.0,8.9159,8.9394,8.9159,8.9315,217700.0
2016-04-19 12:35:00,11.44,11.45,11.43,11.44,85184.0,8.9315,8.9394,8.9237,8.9315,85184.0
2016-04-19 12:40:00,11.44,11.44,11.43,11.44,64440.0,8.9315,8.9315,8.9237,8.9315,64440.0
2016-04-19 12:45:00,11.44,11.44,11.41,11.43,89324.0,8.9315,8.9315,8.9081,8.9237,89324.0
2016-04-19 12:50:00,11.43,11.45,11.42,11.45,51696.0,8.9237,8.9394,8.9159,8.9394,51696.0
2016-04-19 12:55:00,11.44,11.45,11.44,11.44,40172.0,8.9315,8.9394,8.9315,8.9315,40172.0
2016-04-19 13:00:00,11.44,11.44,11.44,11.44,36408.0,8.9315,8.9315,8.9315,8.9315,36408.0
2016-04-19 13:05:00,11.44,11.44,11.43,11.44,43876.0,8.9315,8.9315,8.9237,8.9315,43876.0
2016-04-19 13:10:00,11.43,11.44,11.43,11.44,73284.0,8.9237,8.9315,8.9237,8.9315,73284.0
2016-04-19 13:15:00,11.44,11.44,11.42,11.42,32000.0,8.9315,8.9315,8.9159,8.9159,32000.0
2016-04-19 13:20:00,11.43,11.44,11.42,11.44,45136.0,8.9237,8.9315,8.9159,8.9315,45136.0
2016-04-19 13:25:00,11.44,11.45,11.44,11.44,62952.0,8.9315,8.9394,8.9315,8.9315,62952.0
2016-04-19 13:30:00,11.44,11.44,11.43,11.44,78520.0,8.9315,8.9315,8.9237,8.9315,78520.0
2016-04-19 13:35:00,11.44,11.44,11.43,11.44,26868.0,8.9315,8.9315,8.9237,8.9315,26868.0
2016-04-19 13:40:00,11.44,11.45,11.43,11.44,91620.0,8.9315,8.9394,8.9237,8.9315,91620.0
2016-04-19 13:45:00,11.45,11.46,11.44,11.45,67416.0,8.9394,8.9472,8.9315,8.9394,67416.0
2016-04-19 13:50:00,11.45,11.46,11.45,11.45,27472.0,8.9394,8.9472,8.9394,8.9394,27472.0
2016-04-19 13:55:00,11.45,11.46,11.45,11.45,36400.0,8.9394,8.9472,8.9394,8.9394,36400.0
2016-04-19 14:00:00,11.45,11.46,11.45,11.46,60620.0,8.9394,8.9472,8.9394,8.9472,60620.0
2016-04-19 14:05:00,11.46,11.47,11.45,11.46,71764.0,8.9472,8.955,8.9394,8.9472,71764.0
2016-04-19 14:10:00,11.47,11.47,11.46,11.46,65676.0,8.955,8.955,8.9472,8.9472,65676.0
2016-04-19 14:15:00,11.46,11.46,11.45,11.45,36712.0,8.9472,8.9472,8.9394,8.9394,36712.0
2016-04-19 14:20:00,11.45,11.46,11.45,11.45,51616.0,8.9394,8.9472,8.9394,8.9394,51616.0
2016-04-19 14:25:00,11.45,11.45,11.44,11.44,98268.0,8.9394,8.9394,8.9315,8.9315,98268.0
2016-04-19 14:30:00,11.44,11.45,11.43,11.43,52776.0,8.9315,8.9394,8.9237,8.9237,52776.0
2016-04-19 14:35:00,11.44,11.44,11.43,11.43,64736.0,8.9315,8.9315,8.9237,8.9237,64736.0
2016-04-19 14:40:00,11.43,11.44,11.43,11.43,65944.0,8.9237,8.9315,8.9237,8.9237,65944.0
2016-04-19 14:45:00,11.43,11.43,11.42,11.43,115872.0,8.9237,8.9237,8.9159,8.9237,115872.0
2016-04-19 14:50:00,11.43,11.43,11.42,11.43,75828.0,8.9237,8.9237,8.9159,8.9237,75828.0
2016-04-19 14:55:00,11.43,11.43,11.42,11.42,69660.0,8.9237,8.9237,8.9159,8.9159,69660.0
2016-04-19 15:00:00,11.42,11.43,11.42,11.43,46624.0,8.9159,8.9237,8.9159,8.9237,46624.0
2016-04-19 15:05:00,11.42,11.43,11.42,11.43,45868.0,8.9159,8.9237,8.9159,8.9237,45868.0
2016-04-19 15:10:00,11.43,11.43,11.42,11.43,58284.0,8.9237,8.9237,8.9159,8.9237,58284.0
2016-04-19 15:15:00,11.43,11.43,11.42,11.43,64432.0,8.9237,8.9237,8.9159,8.9237,64432.0
2016-04-19 15:20:00,11.43,11.43,11.42,11.43,52120.0,8.9237,8.9237,8.9159,8.9237,52120.0
2016-04-19 15:25:00,11.43,11.43,11.41,11.42,58888.0,8.9237,8.9237,8.9081,8.9159,58888.0
2016-04-19 15:30:00,11.42,11.43,11.42,11.42,137652.0,8.9159,8.9237,8.9159,8.9159,137652.0
2016-04-19 15:35:00,11.42,11.42,11.42,11.42,62176.0,8.9159,8.9159,8.9159,8.9159,62176.0
2016-04-19 15:40:00,11.42,11.42,11.41,11.41,97256.0,8.9159,8.9159,8.9081,8.9081,97256.0
2016-04-19 15:45:00,11.41,11.42,11.41,11.42,89264.0,8.9081,8.9159,8.9081,8.9159,89264.0
2016-04-19 15:50:00,11.42,11.42,11.41,11.42,137860.0,8.9159,8.9159,8.9081,8.9159,137860.0
2016-04-19 15:55:00,11.42,11.44,11.42,11.44,394424.0,8.9159,8.9315,8.9159,8.9315,394424.0
2016-04-20 09:30:00,11.44,11.51,11.43,11.48,193872.0,8.9315,8.9862,8.9237,8.9628,193872.0
2016-04-20 09:35:00,11.48,11.5,11.47,11.49,30800.0,8.9628,8.9784,8.955,8.9706,30800.0
2016-04-20 09:40:00,11.48,11.49,11.46,11.46,40316.0,8.9628,8.9706,8.9472,8.9472,40316.0
2016-04-20 09:45:00,11.47,11.48,11.45,11.48,56036.0,8.955,8.9628,8.9394,8.9628,56036.0
2016-04-20 09:50:00,11.47,11.47,11.46,11.46,47368.0,8.955,8.955,8.9472,8.9472,47368.0
2016-04-20 09:55:00,11.45,11.47,11.45,11.46,66808.0,8.9394,8.955,8.9394,8.9472,66808.0
2016-04-20 10:00:00,11.46,11.49,11.46,11.48,83520.0,8.9472,8.9706,8.9472,8.9628,83520.0
2016-04-20 10:05:00,11.48,11.49,11.46,11.48,61268.0,8.9628,8.9706,8.9472,8.9628,61268.0
2016-04-20 10:10:00,11.48,11.48,11.47,11.47,86760.0,8.9628,8.9628,8.955,8.955,86760.0
2016-04-20 10:15:00,11.47,11.48,11.46,11.47,38724.0,8.955,8.9628,8.9472,8.955,38724.0
2016-04-20 10:20:00,11.46,11.47,11.44,11.45,50760.0,8.9472,8.955,8.9315,8.9394,50760.0
2016-04-20 10:25:00,11.45,11.45,11.43,11.43,31300.0,8.9394,8.9394,8.9237,8.9237,31300.0
2016-04-20 10:30:00,11.44,11.44,11.42,11.42,42412.0,8.9315,8.9315,8.9159,8.9159,42412.0
2016-04-20 10:35:00,11.42,11.42,11.4,11.41,81540.0,8.9159,8.9159,8.9003,8.9081,81540.0
2016-04-20 10:40:00,11.41,11.42,11.4,11.42,59852.0,8.9081,8.9159,8.9003,8.9159,59852.0
2016-04-20 10:45:00,11.42,11.43,11.41,11.42,45852.0,8.9159,8.9237,8.9081,8.9159,45852.0
2016-04-20 10:50:00,11.42,11.44,11.41,11.43,40064.0,8.9159,8.9315,8.9081,8.9237,40064.0
2016-04-20 10:55:00,11.44,11.45,11.41,11.41,60580.0,8.9315,8.9394,8.9081,8.9081,60580.0
2016-04-20 11:00:00,11.41,11.43,11.41,11.42,54448.0,8.9081,8.9237,8.9081,8.9159,54448.0
2016-04-20 11:05:00,11.42,11.43,11.41,11.42,60000.0,8.9159,8.9237,8.9081,8.9159,60000.0
2016-04-20 11:10:00,11.42,11.43,11.41,11.43,58384.0,8.9159,8.9237,8.9081,8.9237,58384.0
2016-04-20 11:15:00,11.43,11.44,11.42,11.43,64408.0,8.9237,8.9315,8.9159,8.9237,64408.0
2016-04-20 11:20:00,11.43,11.45,11.43,11.44,47044.0,8.9237,8.9394,8.9237,8.9315,47044.0
2016-04-20 11:25:00,11.44,11.45,11.43,11.43,54224.0,8.9315,8.9394,8.9237,8.9237,54224.0
2016-04-20 11:30:00,11.43,11.45,11.43,11.45,59068.0,8.9237,8.9394,8.9237,8.9394,59068.0
2016-04-20 11:35:00,11.45,11.47,11.44,11.46,50340.0,8.9394,8.955,8.9315,8.9472,50340.0
2016-04-20 11:40:00,11.46,11.46,11.45,11.46,49980.0,8.9472,8.9472,8.9394,8.9472,49980.0
2016-04-20 11:45:00,11.46,11.46,11.44,11.45,30668.0,8.9472,8.9472,8.9315,8.9394,30668.0
2016-04-20 11:50:00,11.45,11.46,11.44,11.46,58684.0,8.9394,8.9472,8.9315,8.9472,58684.0
2016-04-20 11:55:00,11.46,11.46,11.45,11.46,43424.0,8.9472,8.9472,8.9394,8.9472,43424.0
2016-04-20 12:00:00,11.47,11.47,11.44,11.45,19940.0,8.955,8.955,8.9315,8.9394,19940.0
2016-04-20 12:05:00,11.45,11.45,11.44,11.45,23880.0,8.9394,8.9394,8.9315,8.9394,23880.0
2016-04-20 12:10:00,11.45,11.45,11.43,11.44,49364.0,8.9394,8.9394,8.9237,8.9315,49364.0
2016-04-20 12:15:00,11.44,11.44,11.43,11.43,19828.0,8.9315,8.9315,8.9237,8.9237,19828.0
2016-04-20 12:20:00,11.43,11.44,11.43,11.44,64932.0,8.9237,8.9315,8.9237,8.9315,64932.0
2016-04-20 12:25:00,11.44,11.45,11.44,11.45,71568.0,8.9315,8.9394,8.9315,8.9394,71568.0
2016-04-20 12:30:00,11.45,11.45,11.43,11.45,34708.0,8.9394,8.9394,8.9237,8.9394,34708.0
2016-04-20 12:35:00,11.45,11.46,11.45,11.46,38588.0,8.9394,8.9472,8.9394,8.9472,38588.0
2016-04-20 12:40:00,11.46,11.46,11.45,11.45,32932.0,8.9472,8.9472,8.9394,8.9394,32932.0
2016-04-20 12:45:00,11.45,11.47,11.45,11.47,38868.0,8.9394,8.955,8.9394,8.955,38868.0
2016-04-20 12:50:00,11.46,11.46,11.45,11.45,32664.0,8.9472,8.9472,8.9394,8.9394,32664.0
2016-04-20 12:55:00,11.45,11.47,11.45,11.47,75508.0,8.9394,8.955,8.9394,8.955,75508.0
2016-04-20 13:00:00,11.47,11.49,11.47,11.49,56368.0,8.955,8.9706,8.955,8.9706,56368.0
2016-04-20 13:05:00,11.49,11.49,11.49,11.49,51332.0,8.9706,8.9706,8.9706,8.9706,51332.0
2016-04-20 13:10:00,11.49,11.49,11.48,11.49,38524.0,8.9706,8.9706,8.9628,8.9706,38524.0
2016-04-20 13:15:00,11.49,11.5,11.49,11.5,53720.0,8.9706,8.9784,8.9706,8.9784,53720.0
2016-04-20 13:20:00,11.5,11.51,11.5,11.5,190656.0,8.9784,8.9862,8.9784,8.9784,190656.0
2016-04-20 13:25:00,11.51,11.51,11.5,11.5,39544.0,8.9862,8.9862,8.9784,8.9784,39544.0
2016-04-20 13:30:00,11.5,11.51,11.5,11.5,52800.0,8.9784,8.9862,8.9784,8.9784,52800.0
2016-04-20 13:35:00,11.5,11.51,11.49,11.5,63608.0,8.9784,8.9862,8.9706,8.9784,63608.0
2016-04-20 13:40:00,11.5,11.51,11.5,11.5,37544.0,8.9784,8.9862,8.9784,8.9784,37544.0
2016-04-20 13:45:00,11.5,11.51,11.5,11.5,49400.0,8.9784,8.9862,8.9784,8.9784,49400.0
2016-04-20 13:50:00,11.5,11.52,11.5,11.51,25592.0,8.9784,8.994,8.9784,8.9862,25592.0
2016-04-20 13:55:00,11.51,11.52,11.5,11.5,65052.0,8.9862,8.994,8.9784,8.9784,65052.0
2016-04-20 14:00:00,11.51,11.51,11.5,11.5,31344.0,8.9862,8.9862,8.9784,8.9784,31344.0
2016-04-20 14:05:00,11.5,11.51,11.5,11.51,54084.0,8.9784,8.9862,8.9784,8.9862,54084.0
2016-04-20 14:10:00,11.51,11.52,11.51,11.51,56536.0,8.9862,8.994,8.9862,8.9862,56536.0
2016-04-20 14:15:00,11.51,11.52,11.51,11.52,90816.0,8.9862,8.994,8.9862,8.994,90816.0
2016-04-20 14:20:00,11.52,11.53,11.52,11.53,109488.0,8.994,9.0018,8.994,9.0018,109488.0
2016-04-20 14:25:00,11.53,11.53,11.52,11.52,30604.0,9.0018,9.0018,8.994,8.994,30604.0
2016-04-20 14:30:00,11.52,11.53,11.52,11.53,70220.0,8.994,9.0018,8.994,9.0018,70220.0
2016-04-20 14:35:00,11.53,11.54,11.52,11.53,104556.0,9.0018,9.0096,8.994,9.0018,104556.0
2016-04-20 14:40:00,11.53,11.53,11.52,11.53,55888.0,9.0018,9.0018,8.994,9.0018,55888.0
2016-04-20 14:45:00,11.53,11.53,11.52,11.52,63680.0,9.0018,9.0018,8.994,8.994,63680.0
2016-04-20 14:50:00,11.52,11.53,11.52,11.53,62648.0,8.994,9.0018,8.994,9.0018,62648.0
2016-04-20 14:55:00,11.53,11.53,11.53,11.53,23600.0,9.0018,9.0018,9.0018,9.0018,23600.0
2016-04-20 15:00:00,11.53,11.54,11.53,11.53,93288.0,9.0018,9.0096,9.0018,9.0018,93288.0
2016-04-20 15:05:00,11.53,11.53,11.52,11.52,88004.0,9.0018,9.0018,8.994,8.994,88004.0
2016-04-20 15:10:00,11.52,11.52,11.5,11.5,58756.0,8.994,8.994,8.9784,8.9784,58756.0
2016-04-20 15:15:00,11.5,11.51,11.5,11.51,104456.0,8.9784,8.9862,8.9784,8.9862,104456.0
2016-04-20 15:20:00,11.51,11.51,11.5,11.51,73044.0,8.9862,8.9862,8.9784,8.9862,73044.0
2016-04-20 15:25:00,11.51,11.51,11.5,11.5,63552.0,8.9862,8.9862,8.9784,8.9784,63552.0
2016-04-20 15:30:00,11.5,11.5,11.49,11.49,63732.0,8.9784,8.9784,8.9706,8.9706,63732.0
2016-04-20 15:35:00,11.49,11.5,11.49,11.49,133456.0,8.9706,8.9784,8.9706,8.9706,133456.0
2016-04-20 15:40:00,11.49,11.49,11.47,11.47,142904.0,8.9706,8.9706,8.955,8.955,142904.0
2016-04-20 15:45:00,11.47,11.47,11.46,11.46,108496.0,8.955,8.955,8.9472,8.9472,108496.0
2016-04-20 15:50:00,11.46,11.47,11.46,11.46,206892.0,8.9472,8.955,8.9472,8.9472,206892.0
2016-04-20 15:55:00,11.46,11.46,11.45,11.45,481280.0,8.9472,8.9472,8.9394,8.9394,481280.0
2016-04-21 09:30:00,11.67,11.67,11.48,11.52,116476.0,9.1111,9.1111,8.9628,8.994,116476.0
2016-04-21 09:35:00,11.5,11.5,11.46,11.47,50196.0,8.9784,8.9784,8.9472,8.955,50196.0
2016-04-21 09:40:00,11.47,11.47,11.44,11.45,26132.0,8.955,8.955,8.9315,8.9394,26132.0
2016-04-21 09:45:00,11.44,11.46,11.44,11.46,59184.0,8.9315,8.9472,8.9315,8.9472,59184.0
2016-04-21 09:50:00,11.46,11.48,11.46,11.47,84832.0,8.9472,8.9628,8.9472,8.955,84832.0
2016-04-21 09:55:00,11.47,11.49,11.47,11.47,98824.0,8.955,8.9706,8.955,8.955,98824.0
2016-04-21 10:00:00,11.47,11.49,11.47,11.49,109176.0,8.955,8.9706,8.955,8.9706,109176.0
2016-04-21 10:05:00,11.49,11.49,11.46,11.47,75832.0,8.9706,8.9706,8.9472,8.955,75832.0
2016-04-21 10:10:00,11.47,11.49,11.47,11.48,49996.0,8.955,8.9706,8.955,8.9628,49996.0
2016-04-21 10:15:00,11.48,11.49,11.46,11.49,62524.0,8.9628,8.9706,8.9472,8.9706,62524.0
2016-04-21 10:20:00,11.49,11.5,11.47,11.49,100600.0,8.9706,8.9784,8.955,8.9706,100600.0
2016-04-21 10:25:00,11.49,11.51,11.49,11.5,53244.0,8.9706,8.9862,8.9706,8.9784,53244.0
2016-04-21 10:30:00,11.49,11.49,11.47,11.47,54708.0,8.9706,8.9706,8.955,8.955,54708.0
2016-04-21 10:35:00,11.47,11.51,11.47,11.5,67836.0,8.955,8.9862,8.955,8.9784,67836.0
2016-04-21 10:40:00,11.51,11.51,11.49,11.49,62404.0,8.9862,8.9862,8.9706,8.9706,62404.0
2016-04-21 10:45:00,11.49,11.49,11.47,11.47,47296.0,8.9706,8.9706,8.955,8.955,47296.0
2016-04-21 10:50:00,11.47,11.48,11.47,11.48,27956.0,8.955,8.9628,8.955,8.9628,27956.0
2016-04-21 10:55:00,11.48,11.49,11.47,11.47,27432.0,8.9628,8.9706,8.955,8.955,27432.0
2016-04-21 11:00:00,11.47,11.47,11.46,11.47,55176.0,8.955,8.955,8.9472,8.955,55176.0
2016-04-21 11:05:00,11.47,11.47,11.45,11.46,43360.0,8.955,8.955,8.9394,8.9472,43360.0
2016-04-21 11:10:00,11.46,11.48,11.45,11.48,93452.0,8.9472,8.9628,8.9394,8.9628,93452.0
2016-04-21 11:15:00,11.48,11.49,11.48,11.49,70020.0,8.9628,8.9706,8.9628,8.9706,70020.0
2016-04-21 11:20:00,11.49,11.51,11.48,11.51,45864.0,8.9706,8.9862,8.9628,8.9862,45864.0
2016-04-21 11:25:00,11.5,11.51,11.5,11.5,41516.0,8.9784,8.9862,8.9784,8.9784,41516.0
2016-04-21 11:30:00,11.5,11.5,11.47,11.48,88968.0,8.9784,8.9784,8.955,8.9628,88968.0
2016-04-21 11:35:00,11.48,11.49,11.48,11.48,107544.0,8.9628,8.9706,8.9628,8.9628,107544.0
2016-04-21 11:40:00,11.48,11.48,11.47,11.47,27960.0,8.9628,8.9628,8.955,8.955,27960.0
2016-04-21 11:45:00,11.47,11.47,11.45,11.46,55932.0,8.955,8.955,8.9394,8.9472,55932.0
2016-04-21 11:50:00,11.46,11.47,11.45,11.47,25336.0,8.9472,8.955,8.9394,8.955,25336.0
2016-04-21 11:55:00,11.47,11.47,11.45,11.45,24832.0,8.955,8.955,8.9394,8.9394,24832.0
2016-04-21 12:00:00,11.45,11.46,11.44,11.44,55756.0,8.9394,8.9472,8.9315,8.9315,55756.0
2016-04-21 12:05:00,11.44,11.45,11.44,11.45,37236.0,8.9315,8.9394,8.9315,8.9394,37236.0
2016-04-21 12:10:00,11.45,11.46,11.42,11.43,54276.0,8.9394,8.9472,8.9159,8.9237,54276.0
2016-04-21 12:15:00,11.43,11.45,11.43,11.45,32600.0,8.9237,8.9394,8.9237,8.9394,32600.0
2016-04-21 12:20:00,11.44,11.44,11.43,11.43,25700.0,8.9315,8.9315,8.9237,8.9237,25700.0
2016-04-21 12:25:00,11.43,11.46,11.43,11.46,72180.0,8.9237,8.9472,8.9237,8.9472,72180.0
2016-04-21 12:30:00,11.46,11.47,11.46,11.47,34004.0,8.9472,8.955,8.9472,8.955,34004.0
2016-04-21 12:35:00,11.47,11.47,11.45,11.45,31148.0,8.955,8.955,8.9394,8.9394,31148.0
2016-04-21 12:40:00,11.46,11.47,11.45,11.47,27024.0,8.9472,8.955,8.9394,8.955,27024.0
2016-04-21 12:45:00,11.46,11.47,11.46,11.46,30100.0,8.9472,8.955,8.9472,8.9472,30100.0
2016-04-21 12:50:00,11.46,11.47,11.45,11.46,28000.0,8.9472,8.955,8.9394,8.9472,28000.0
2016-04-21 12:55:00,11.46,11.46,11.45,11.45,53908.0,8.9472,8.9472,8.9394,8.9394,53908.0
2016-04-21 13:00:00,11.45,11.47,11.44,11.44,43576.0,8.9394,8.955,8.9315,8.9315,43576.0
2016-04-21 13:05:00,11.44,11.45,11.43,11.43,49816.0,8.9315,8.9394,8.9237,8.9237,49816.0
2016-04-21 13:10:00,11.43,11.44,11.43,11.44,25200.0,8.9237,8.9315,8.9237,8.9315,25200.0
2016-04-21 13:15:00,11.44,11.45,11.43,11.45,69628.0,8.9315,8.9394,8.9237,8.9394,69628.0
2016-04-21 13:20:00,11.45,11.46,11.45,11.45,66856.0,8.9394,8.9472,8.9394,8.9394,66856.0
2016-04-21 13:25:00,11.45,11.45,11.44,11.44,41852.0,8.9394,8.9394,8.9315,8.9315,41852.0
2016-04-21 13:30:00,11.44,11.44,11.42,11.43,75288.0,8.9315,8.9315,8.9159,8.9237,75288.0
2016-04-21 13:35:00,11.43,11.44,11.42,11.43,28120.0,8.9237,8.9315,8.9159,8.9237,28120.0
2016-04-21 13:40:00,11.43,11.44,11.42,11.44,89764.0,8.9237,8.9315,8.9159,8.9315,89764.0
2016-04-21 13:45:00,11.44,11.44,11.42,11.43,29964.0,8.9315,8.9315,8.9159,8.9237,29964.0
2016-04-21 13:50:00,11.43,11.43,11.42,11.42,19600.0,8.9237,8.9237,8.9159,8.9159,19600.0
2016-04-21 13:55:00,11.42,11.42,11.4,11.4,25200.0,8.9159,8.9159,8.9003,8.9003,25200.0
2016-04-21 14:00:00,11.4,11.4,11.39,11.4,34600.0,8.9003,8.9003,8.8925,8.9003,34600.0
2016-04-21 14:05:00,11.4,11.41,11.39,11.4,84816.0,8.9003,8.9081,8.8925,8.9003,84816.0
2016-04-21 14:10:00,11.4,11.4,11.39,11.4,38232.0,8.9003,8.9003,8.8925,8.9003,38232.0
2016-04-21 14:15:00,11.4,11.4,11.39,11.39,49800.0,8.9003,8.9003,8.8925,8.8925,49800.0
2016-04-21 14:20:00,11.39,11.4,11.39,11.39,49792.0,8.8925,8.9003,8.8925,8.8925,49792.0
2016-04-21 14:25:00,11.39,11.4,11.38,11.38,37108.0,8.8925,8.9003,8.8847,8.8847,37108.0
2016-04-21 14:30:00,11.38,11.38,11.37,11.37,46072.0,8.8847,8.8847,8.8769,8.8769,46072.0
2016-04-21 14:35:00,11.37,11.38,11.37,11.37,54908.0,8.8769,8.8847,8.8769,8.8769,54908.0
2016-04-21 14:40:00,11.37,11.38,11.37,11.37,41452.0,8.8769,8.8847,8.8769,8.8769,41452.0
2016-04-21 14:45:00,11.38,11.38,11.38,11.38,24568.0,8.8847,8.8847,8.8847,8.8847,24568.0
2016-04-21 14:50:00,11.38,11.39,11.38,11.38,27788.0,8.8847,8.8925,8.8847,8.8847,27788.0
2016-04-21 14:55:00,11.38,11.39,11.38,11.39,31140.0,8.8847,8.8925,8.8847,8.8925,31140.0
2016-04-21 15:00:00,11.39,11.41,11.39,11.4,41680.0,8.8925,8.9081,8.8925,8.9003,41680.0
2016-04-21 15:05:00,11.4,11.41,11.4,11.4,64020.0,8.9003,8.9081,8.9003,8.9003,64020.0
2016-04-21 15:10:00,11.4,11.41,11.4,11.4,34800.0,8.9003,8.9081,8.9003,8.9003,34800.0
2016-04-21 15:15:00,11.4,11.41,11.38,11.38,95492.0,8.9003,8.9081,8.8847,8.8847,95492.0
2016-04-21 15:20:00,11.39,11.39,11.37,11.37,87128.0,8.8925,8.8925,8.8769,8.8769,87128.0
2016-04-21 15:25:00,11.37,11.38,11.37,11.37,54400.0,8.8769,8.8847,8.8769,8.8769,54400.0
2016-04-21 15:30:00,11.37,11.38,11.37,11.38,55396.0,8.8769,8.8847,8.8769,8.8847,55396.0
2016-04-21 15:35:00,11.38,11.38,11.37,11.38,45400.0,8.8847,8.8847,8.8769,8.8847,45400.0
2016-04-21 15:40:00,11.37,11.39,11.37,11.38,100848.0,8.8769,8.8925,8.8769,8.8847,100848.0
2016-04-21 15:45:00,11.38,11.39,11.38,11.39,96436.0,8.8847,8.8925,8.8847,8.8925,96436.0
2016-04-21 15:50:00,11.39,11.39,11.38,11.38,113604.0,8.8925,8.8925,8.8847,8.8847,113604.0
2016-04-21 15:55:00,11.38,11.4,11.38,11.4,454584.0,8.8847,8.9003,8.8847,8.9003,454584.0
2016-04-22 09:30:00,11.29,11.35,11.29,11.34,172532.0,8.8724,8.9195,8.8724,8.9117,172532.0
2016-04-22 09:35:00,11.33,11.36,11.31,11.33,75660.0,8.9038,8.9274,8.8881,8.9038,75660.0
2016-04-22 09:40:00,11.33,11.34,11.31,11.33,161808.0,8.9038,8.9117,8.8881,8.9038,161808.0
2016-04-22 09:45:00,11.33,11.36,11.32,11.36,138468.0,8.9038,8.9274,8.896,8.9274,138468.0
2016-04-22 09:50:00,11.36,11.36,11.34,11.34,68920.0,8.9274,8.9274,8.9117,8.9117,68920.0
2016-04-22 09:55:00,11.34,11.35,11.33,11.34,181408.0,8.9117,8.9195,8.9038,8.9117,181408.0
2016-04-22 10:00:00,11.35,11.38,11.35,11.38,75960.0,8.9195,8.9431,8.9195,8.9431,75960.0
2016-04-22 10:05:00,11.38,11.39,11.38,11.39,42804.0,8.9431,8.951,8.9431,8.951,42804.0
2016-04-22 10:10:00,11.39,11.41,11.39,11.4,46220.0,8.951,8.9667,8.951,8.9588,46220.0
2016-04-22 10:15:00,11.4,11.41,11.39,11.39,76828.0,8.9588,8.9667,8.951,8.951,76828.0
2016-04-22 10:20:00,11.38,11.4,11.38,11.39,84860.0,8.9431,8.9588,8.9431,8.951,84860.0
2016-04-22 10:25:00,11.39,11.4,11.39,11.4,97032.0,8.951,8.9588,8.951,8.9588,97032.0
2016-04-22 10:30:00,11.4,11.41,11.39,11.41,43680.0,8.9588,8.9667,8.951,8.9667,43680.0
2016-04-22 10:35:00,11.4,11.41,11.39,11.39,60468.0,8.9588,8.9667,8.951,8.951,60468.0
2016-04-22 10:40:00,11.4,11.4,11.37,11.38,116156.0,8.9588,8.9588,8.9353,8.9431,116156.0
2016-04-22 10:45:00,11.38,11.38,11.35,11.35,104416.0,8.9431,8.9431,8.9195,8.9195,104416.0
2016-04-22 10:50:00,11.35,11.37,11.35,11.36,50016.0,8.9195,8.9353,8.9195,8.9274,50016.0
2016-04-22 10:55:00,11.36,11.37,11.36,11.36,127308.0,8.9274,8.9353,8.9274,8.9274,127308.0
2016-04-22 11:00:00,11.36,11.37,11.36,11.36,158364.0,8.9274,8.9353,8.9274,8.9274,158364.0
2016-04-22 11:05:00,11.36,11.37,11.35,11.36,91340.0,8.9274,8.9353,8.9195,8.9274,91340.0
2016-04-22 11:10:00,11.36,11.38,11.35,11.37,70708.0,8.9274,8.9431,8.9195,8.9353,70708.0
2016-04-22 11:15:00,11.38,11.38,11.37,11.37,89820.0,8.9431,8.9431,8.9353,8.9353,89820.0
2016-04-22 11:20:00,11.38,11.4,11.36,11.39,55568.0,8.9431,8.9588,8.9274,8.951,55568.0
2016-04-22 11:25:00,11.39,11.4,11.38,11.39,40596.0,8.951,8.9588,8.9431,8.951,40596.0
2016-04-22 11:30:00,11.39,11.4,11.38,11.38,65884.0,8.951,8.9588,8.9431,8.9431,65884.0
2016-04-22 11:35:00,11.38,11.39,11.37,11.37,45156.0,8.9431,8.951,8.9353,8.9353,45156.0
2016-04-22 11:40:00,11.37,11.38,11.36,11.36,33236.0,8.9353,8.9431,8.9274,8.9274,33236.0
2016-04-22 11:45:00,11.36,11.37,11.35,11.36,66072.0,8.9274,8.9353,8.9195,8.9274,66072.0
2016-04-22 11:50:00,11.36,11.36,11.34,11.35,42400.0,8.9274,8.9274,8.9117,8.9195,42400.0
2016-04-22 11:55:00,11.34,11.37,11.34,11.37,36240.0,8.9117,8.9353,8.9117,8.9353,36240.0
2016-04-22 12:00:00,11.37,11.37,11.35,11.36,38544.0,8.9353,8.9353,8.9195,8.9274,38544.0
2016-04-22 12:05:00,11.36,11.37,11.36,11.36,50232.0,8.9274,8.9353,8.9274,8.9274,50232.0
2016-04-22 12:10:00,11.36,11.37,11.36,11.37,71712.0,8.9274,8.9353,8.9274,8.9353,71712.0
2016-04-22 12:15:00,11.37,11.37,11.36,11.37,35392.0,8.9353,8.9353,8.9274,8.9353,35392.0
2016-04-22 12:20:00,11.37,11.37,11.35,11.36,44356.0,8.9353,8.9353,8.9195,8.9274,44356.0
2016-04-22 12:25:00,11.37,11.37,11.36,11.36,83224.0,8.9353,8.9353,8.9274,8.9274,83224.0
2016-04-22 12:30:00,11.36,11.37,11.36,11.37,69404.0,8.9274,8.9353,8.9274,8.9353,69404.0
2016-04-22 12:35:00,11.37,11.37,11.36,11.37,31072.0,8.9353,8.9353,8.9274,8.9353,31072.0
2016-04-22 12:40:00,11.37,11.38,11.37,11.37,25264.0,8.9353,8.9431,8.9353,8.9353,25264.0
2016-04-22 12:45:00,11.37,11.37,11.36,11.37,34272.0,8.9353,8.9353,8.9274,8.9353,34272.0
2016-04-22 12:50:00,11.37,11.37,11.36,11.37,58012.0,8.9353,8.9353,8.9274,8.9353,58012.0
2016-04-22 12:55:00,11.37,11.37,11.36,11.37,21108.0,8.9353,8.9353,8.9274,8.9353,21108.0
2016-04-22 13:00:00,11.37,11.37,11.36,11.36,55208.0,8.9353,8.9353,8.9274,8.9274,55208.0
2016-04-22 13:05:00,11.36,11.38,11.36,11.38,36200.0,8.9274,8.9431,8.9274,8.9431,36200.0
2016-04-22 13:10:00,11.38,11.38,11.38,11.38,51276.0,8.9431,8.9431,8.9431,8.9431,51276.0
2016-04-22 13:15:00,11.38,11.38,11.37,11.38,78288.0,8.9431,8.9431,8.9353,8.9431,78288.0
2016-04-22 13:20:00,11.38,11.39,11.38,11.38,91412.0,8.9431,8.951,8.9431,8.9431,91412.0
2016-04-22 13:25:00,11.39,11.39,11.37,11.38,37064.0,8.951,8.951,8.9353,8.9431,37064.0
2016-04-22 13:30:00,11.38,11.38,11.37,11.37,44744.0,8.9431,8.9431,8.9353,8.9353,44744.0
2016-04-22 13:35:00,11.37,11.38,11.37,11.38,46300.0,8.9353,8.9431,8.9353,8.9431,46300.0
2016-04-22 13:40:00,11.38,11.4,11.38,11.4,34512.0,8.9431,8.9588,8.9431,8.9588,34512.0
2016-04-22 13:45:00,11.4,11.4,11.39,11.4,33132.0,8.9588,8.9588,8.951,8.9588,33132.0
2016-04-22 13:50:00,11.4,11.4,11.39,11.39,33032.0,8.9588,8.9588,8.951,8.951,33032.0
2016-04-22 13:55:00,11.39,11.39,11.38,11.38,47064.0,8.951,8.951,8.9431,8.9431,47064.0
2016-04-22 14:00:00,11.39,11.39,11.38,11.39,45304.0,8.951,8.951,8.9431,8.951,45304.0
2016-04-22 14:05:00,11.39,11.39,11.38,11.39,51060.0,8.951,8.951,8.9431,8.951,51060.0
2016-04-22 14:10:00,11.39,11.39,11.38,11.38,31692.0,8.951,8.951,8.9431,8.9431,31692.0
2016-04-22 14:15:00,11.38,11.38,11.37,11.38,58088.0,8.9431,8.9431,8.9353,8.9431,58088.0
2016-04-22 14:20:00,11.38,11.38,11.38,11.38,39852.0,8.9431,8.9431,8.9431,8.9431,39852.0
2016-04-22 14:25:00,11.38,11.4,11.38,11.38,60528.0,8.9431,8.9588,8.9431,8.9431,60528.0
2016-04-22 14:30:00,11.38,11.4,11.38,11.39,81120.0,8.9431,8.9588,8.9431,8.951,81120.0
2016-04-22 14:35:00,11.39,11.4,11.39,11.4,59792.0,8.951,8.9588,8.951,8.9588,59792.0
2016-04-22 14:40:00,11.4,11.4,11.39,11.4,87092.0,8.9588,8.9588,8.951,8.9588,87092.0
2016-04-22 14:45:00,11.4,11.4,11.4,11.4,46364.0,8.9588,8.9588,8.9588,8.9588,46364.0
2016-04-22 14:50:00,11.4,11.4,11.4,11.4,52380.0,8.9588,8.9588,8.9588,8.9588,52380.0
2016-04-22 14:55:00,11.4,11.4,11.4,11.4,45060.0,8.9588,8.9588,8.9588,8.9588,45060.0
2016-04-22 15:00:00,11.4,11.4,11.4,11.4,32068.0,8.9588,8.9588,8.9588,8.9588,32068.0
2016-04-22 15:05:00,11.4,11.4,11.4,11.4,22508.0,8.9588,8.9588,8.9588,8.9588,22508.0
2016-04-22 15:10:00,11.4,11.4,11.4,11.4,52276.0,8.9588,8.9588,8.9588,8.9588,52276.0
2016-04-22 15:15:00,11.4,11.4,11.4,11.4,60396.0,8.9588,8.9588,8.9588,8.9588,60396.0
2016-04-22 15:20:00,11.4,11.4,11.4,11.4,33448.0,8.9588,8.9588,8.9588,8.9588,33448.0
2016-04-22 15:25:00,11.4,11.4,11.4,11.4,55056.0,8.9588,8.9588,8.9588,8.9588,55056.0
2016-04-22 15:30:00,11.4,11.4,11.39,11.4,60344.0,8.9588,8.9588,8.951,8.9588,60344.0
2016-04-22 15:35:00,11.39,11.4,11.39,11.39,78436.0,8.951,8.9588,8.951,8.951,78436.0
2016-04-22 15:40:00,11.39,11.4,11.39,11.39,82036.0,8.951,8.9588,8.951,8.951,82036.0
2016-04-22 15:45:00,11.39,11.4,11.39,11.4,93772.0,8.951,8.9588,8.951,8.9588,93772.0
2016-04-22 15:50:00,11.4,11.4,11.4,11.4,76272.0,8.9588,8.9588,8.9588,8.9588,76272.0
2016-04-22 15:55:00,11.4,11.41,11.4,11.41,312368.0,8.9588,8.9667,8.9588,8.9667,312368.0
2016-04-25 09:30:00,11.38,11.44,11.36,11.36,83100.0,8.9431,8.9903,8.9274,8.9274,83100.0
2016-04-25 09:35:00,11.37,11.4,11.36,11.4,61236.0,8.9353,8.9588,8.9274,8.9588,61236.0
2016-04-25 09:40:00,11.39,11.41,11.38,11.4,114828.0,8.951,8.9667,8.9431,8.9588,114828.0
2016-04-25 09:45:00,11.41,11.42,11.39,11.4,92016.0,8.9667,8.9745,8.951,8.9588,92016.0
2016-04-25 09:50:00,11.4,11.41,11.39,11.4,80888.0,8.9588,8.9667,8.951,8.9588,80888.0
2016-04-25 09:55:00,11.39,11.4,11.39,11.4,53640.0,8.951,8.9588,8.951,8.9588,53640.0
2016-04-25 10:00:00,11.4,11.41,11.39,11.4,157392.0,8.9588,8.9667,8.951,8.9588,157392.0
2016-04-25 10:05:00,11.4,11.41,11.39,11.4,116628.0,8.9588,8.9667,8.951,8.9588,116628.0
2016-04-25 10:10:00,11.4,11.4,11.4,11.4,64752.0,8.9588,8.9588,8.9588,8.9588,64752.0
2016-04-25 10:15:00,11.4,11.4,11.39,11.4,71880.0,8.9588,8.9588,8.951,8.9588,71880.0
2016-04-25 10:20:00,11.4,11.41,11.4,11.4,60760.0,8.9588,8.9667,8.9588,8.9588,60760.0
2016-04-25 10:25:00,11.4,11.42,11.39,11.42,79576.0,8.9588,8.9745,8.951,8.9745,79576.0
2016-04-25 10:30:00,11.42,11.42,11.4,11.42,86268.0,8.9745,8.9745,8.9588,8.9745,86268.0
2016-04-25 10:35:00,11.42,11.42,11.4,11.41,58732.0,8.9745,8.9745,8.9588,8.9667,58732.0
2016-04-25 10:40:00,11.41,11.41,11.4,11.41,54928.0,8.9667,8.9667,8.9588,8.9667,54928.0
2016-04-25 10:45:00,11.41,11.41,11.39,11.4,45000.0,8.9667,8.9667,8.951,8.9588,45000.0
2016-04-25 10:50:00,11.4,11.4,11.4,11.4,43360.0,8.9588,8.9588,8.9588,8.9588,43360.0
2016-04-25 10:55:00,11.4,11.41,11.4,11.41,61128.0,8.9588,8.9667,8.9588,8.9667,61128.0
2016-04-25 11:00:00,11.41,11.41,11.4,11.4,58396.0,8.9667,8.9667,8.9588,8.9588,58396.0
2016-04-25 11:05:00,11.4,11.41,11.4,11.41,22892.0,8.9588,8.9667,8.9588,8.9667,22892.0
2016-04-25 11:10:00,11.41,11.42,11.41,11.42,18772.0,8.9667,8.9745,8.9667,8.9745,18772.0
2016-04-25 11:15:00,11.42,11.43,11.41,11.43,70884.0,8.9745,8.9824,8.9667,8.9824,70884.0
2016-04-25 11:20:00,11.43,11.46,11.43,11.46,37104.0,8.9824,9.006,8.9824,9.006,37104.0
2016-04-25 11:25:00,11.46,11.47,11.45,11.47,108944.0,9.006,9.0138,8.9981,9.0138,108944.0
2016-04-25 11:30:00,11.47,11.47,11.44,11.44,52560.0,9.0138,9.0138,8.9903,8.9903,52560.0
2016-04-25 11:35:00,11.44,11.44,11.42,11.43,42124.0,8.9903,8.9903,8.9745,8.9824,42124.0
2016-04-25 11:40:00,11.43,11.46,11.43,11.46,53948.0,8.9824,9.006,8.9824,9.006,53948.0
2016-04-25 11:45:00,11.45,11.46,11.45,11.45,48576.0,8.9981,9.006,8.9981,8.9981,48576.0
2016-04-25 11:50:00,11.45,11.46,11.44,11.46,75724.0,8.9981,9.006,8.9903,9.006,75724.0
2016-04-25 11:55:00,11.46,11.46,11.43,11.43,105088.0,9.006,9.006,8.9824,8.9824,105088.0
2016-04-25 12:00:00,11.43,11.43,11.41,11.41,51004.0,8.9824,8.9824,8.9667,8.9667,51004.0
2016-04-25 12:05:00,11.41,11.42,11.4,11.4,36580.0,8.9667,8.9745,8.9588,8.9588,36580.0
2016-04-25 12:10:00,11.4,11.41,11.4,11.4,36700.0,8.9588,8.9667,8.9588,8.9588,36700.0
2016-04-25 12:15:00,11.4,11.41,11.4,11.4,145240.0,8.9588,8.9667,8.9588,8.9588,145240.0
2016-04-25 12:20:00,11.4,11.41,11.4,11.4,58844.0,8.9588,8.9667,8.9588,8.9588,58844.0
2016-04-25 12:25:00,11.4,11.4,11.4,11.4,64936.0,8.9588,8.9588,8.9588,8.9588,64936.0
2016-04-25 12:30:00,11.4,11.4,11.4,11.4,69584.0,8.9588,8.9588,8.9588,8.9588,69584.0
2016-04-25 12:35:00,11.4,11.4,11.39,11.4,53600.0,8.9588,8.9588,8.951,8.9588,53600.0
2016-04-25 12:40:00,11.4,11.4,11.39,11.4,92936.0,8.9588,8.9588,8.951,8.9588,92936.0
2016-04-25 12:45:00,11.39,11.4,11.39,11.4,136032.0,8.951,8.9588,8.951,8.9588,136032.0
2016-04-25 12:50:00,11.4,11.44,11.4,11.43,67180.0,8.9588,8.9903,8.9588,8.9824,67180.0
2016-04-25 12:55:00,11.43,11.44,11.42,11.42,37908.0,8.9824,8.9903,8.9745,8.9745,37908.0
2016-04-25 13:00:00,11.42,11.43,11.42,11.42,35540.0,8.9745,8.9824,8.9745,8.9745,35540.0
2016-04-25 13:05:00,11.42,11.43,11.41,11.41,68584.0,8.9745,8.9824,8.9667,8.9667,68584.0
2016-04-25 13:10:00,11.41,11.42,11.41,11.42,45796.0,8.9667,8.9745,8.9667,8.9745,45796.0
2016-04-25 13:15:00,11.42,11.42,11.42,11.42,37352.0,8.9745,8.9745,8.9745,8.9745,37352.0
2016-04-25 13:20:00,11.42,11.42,11.4,11.4,101384.0,8.9745,8.9745,8.9588,8.9588,101384.0
2016-04-25 13:25:00,11.4,11.42,11.4,11.41,61124.0,8.9588,8.9745,8.9588,8.9667,61124.0
2016-04-25 13:30:00,11.41,11.41,11.4,11.4,26800.0,8.9667,8.9667,8.9588,8.9588,26800.0
2016-04-25 13:35:00,11.4,11.4,11.4,11.4,30360.0,8.9588,8.9588,8.9588,8.9588,30360.0
2016-04-25 13:40:00,11.4,11.4,11.4,11.4,41524.0,8.9588,8.9588,8.9588,8.9588,41524.0
2016-04-25 13:45:00,11.4,11.4,11.4,11.4,33176.0,8.9588,8.9588,8.9588,8.9588,33176.0
2016-04-25 13:50:00,11.4,11.4,11.4,11.4,29120.0,8.9588,8.9588,8.9588,8.9588,29120.0
2016-04-25 13:55:00,11.4,11.4,11.39,11.4,89396.0,8.9588,8.9588,8.951,8.9588,89396.0
2016-04-25 14:00:00,11.4,11.4,11.39,11.4,60164.0,8.9588,8.9588,8.951,8.9588,60164.0
2016-04-25 14:05:00,11.4,11.4,11.38,11.39,91744.0,8.9588,8.9588,8.9431,8.951,91744.0
2016-04-25 14:10:00,11.38,11.38,11.38,11.38,57580.0,8.9431,8.9431,8.9431,8.9431,57580.0
2016-04-25 14:15:00,11.38,11.38,11.38,11.38,34428.0,8.9431,8.9431,8.9431,8.9431,34428.0
2016-04-25 14:20:00,11.38,11.38,11.38,11.38,47548.0,8.9431,8.9431,8.9431,8.9431,47548.0
2016-04-25 14:25:00,11.38,11.39,11.38,11.39,77644.0,8.9431,8.951,8.9431,8.951,77644.0
2016-04-25 14:30:00,11.39,11.39,11.38,11.39,80916.0,8.951,8.951,8.9431,8.951,80916.0
2016-04-25 14:35:00,11.39,11.39,11.38,11.39,169268.0,8.951,8.951,8.9431,8.951,169268.0
2016-04-25 14:40:00,11.39,11.39,11.38,11.39,82452.0,8.951,8.951,8.9431,8.951,82452.0
2016-04-25 14:45:00,11.39,11.39,11.38,11.38,111260.0,8.951,8.951,8.9431,8.9431,111260.0
2016-04-25 14:50:00,11.38,11.38,11.38,11.38,47536.0,8.9431,8.9431,8.9431,8.9431,47536.0
2016-04-25 14:55:00,11.38,11.39,11.38,11.38,81088.0,8.9431,8.951,8.9431,8.9431,81088.0
2016-04-25 15:00:00,11.38,11.39,11.38,11.39,75004.0,8.9431,8.951,8.9431,8.951,75004.0
2016-04-25 15:05:00,11.39,11.39,11.38,11.38,128800.0,8.951,8.951,8.9431,8.9431,128800.0
2016-04-25 15:10:00,11.38,11.39,11.38,11.38,147932.0,8.9431,8.951,8.9431,8.9431,147932.0
2016-04-25 15:15:00,11.38,11.39,11.37,11.38,157464.0,8.9431,8.951,8.9353,8.9431,157464.0
2016-04-25 15:20:00,11.38,11.38,11.37,11.38,122104.0,8.9431,8.9431,8.9353,8.9431,122104.0
2016-04-25 15:25:00,11.38,11.38,11.37,11.38,155924.0,8.9431,8.9431,8.9353,8.9431,155924.0
2016-04-25 15:30:00,11.38,11.38,11.38,11.38,50480.0,8.9431,8.9431,8.9431,8.9431,50480.0
2016-04-25 15:35:00,11.38,11.39,11.38,11.39,99448.0,8.9431,8.951,8.9431,8.951,99448.0
2016-04-25 15:40:00,11.39,11.39,11.38,11.39,108136.0,8.951,8.951,8.9431,8.951,108136.0
2016-04-25 15:45:00,11.39,11.4,11.38,11.38,97400.0,8.951,8.9588,8.9431,8.9431,97400.0
2016-04-25 15:50:00,11.38,11.39,11.38,11.39,116000.0,8.9431,8.951,8.9431,8.951,116000.0
2016-04-25 15:55:00,11.39,11.4,11.38,11.4,373952.0,8.951,8.9588,8.9431,8.9588,373952.0
2016-04-26 09:30:00,11.4,11.46,11.36,11.44,104568.0,8.9588,9.006,8.9274,8.9903,104568.0
2016-04-26 09:35:00,11.45,11.49,11.44,11.48,67096.0,8.9981,9.0296,8.9903,9.0217,67096.0
2016-04-26 09:40:00,11.49,11.51,11.47,11.51,58856.0,9.0296,9.0453,9.0138,9.0453,58856.0
2016-04-26 09:45:00,11.51,11.52,11.5,11.52,44400.0,9.0453,9.0531,9.0374,9.0531,44400.0
2016-04-26 09:50:00,11.52,11.54,11.52,11.54,42600.0,9.0531,9.0689,9.0531,9.0689,42600.0
2016-04-26 09:55:00,11.55,11.57,11.55,11.56,121752.0,9.0767,9.0924,9.0767,9.0846,121752.0
2016-04-26 10:00:00,11.56,11.57,11.56,11.57,122264.0,9.0846,9.0924,9.0846,9.0924,122264.0
2016-04-26 10:05:00,11.57,11.57,11.55,11.55,94428.0,9.0924,9.0924,9.0767,9.0767,94428.0
2016-04-26 10:10:00,11.56,11.56,11.51,11.53,56524.0,9.0846,9.0846,9.0453,9.061,56524.0
2016-04-26 10:15:00,11.53,11.55,11.53,11.53,67120.0,9.061,9.0767,9.061,9.061,67120.0
2016-04-26 10:20:00,11.53,11.53,11.5,11.51,45644.0,9.061,9.061,9.0374,9.0453,45644.0
2016-04-26 10:25:00,11.51,11.51,11.46,11.47,177628.0,9.0453,9.0453,9.006,9.0138,177628.0
2016-04-26 10:30:00,11.46,11.49,11.46,11.49,148012.0,9.006,9.0296,9.006,9.0296,148012.0
2016-04-26 10:35:00,11.49,11.53,11.48,11.51,254360.0,9.0296,9.061,9.0217,9.0453,254360.0
2016-04-26 10:40:00,11.52,11.52,11.5,11.52,43652.0,9.0531,9.0531,9.0374,9.0531,43652.0
2016-04-26 10:45:00,11.52,11.56,11.52,11.55,145900.0,9.0531,9.0846,9.0531,9.0767,145900.0
2016-04-26 10:50:00,11.55,11.56,11.54,11.56,131412.0,9.0767,9.0846,9.0689,9.0846,131412.0
2016-04-26 10:55:00,11.56,11.56,11.53,11.53,183884.0,9.0846,9.0846,9.061,9.061,183884.0
2016-04-26 11:00:00,11.53,11.55,11.53,11.55,106528.0,9.061,9.0767,9.061,9.0767,106528.0
2016-04-26 11:05:00,11.55,11.56,11.54,11.55,55056.0,9.0767,9.0846,9.0689,9.0767,55056.0
2016-04-26 11:10:00,11.55,11.56,11.55,11.56,47064.0,9.0767,9.0846,9.0767,9.0846,47064.0
2016-04-26 11:15:00,11.56,11.59,11.55,11.58,94692.0,9.0846,9.1081,9.0767,9.1003,94692.0
2016-04-26 11:20:00,11.58,11.61,11.58,11.61,178828.0,9.1003,9.1239,9.1003,9.1239,178828.0
2016-04-26 11:25:00,11.61,11.62,11.6,11.61,144188.0,9.1239,9.1317,9.116,9.1239,144188.0
2016-04-26 11:30:00,11.62,11.62,11.59,11.6,72000.0,9.1317,9.1317,9.1081,9.116,72000.0
2016-04-26 11:35:00,11.6,11.62,11.6,11.62,76732.0,9.116,9.1317,9.116,9.1317,76732.0
2016-04-26 11:40:00,11.62,11.63,11.6,11.63,337316.0,9.1317,9.1396,9.116,9.1396,337316.0
2016-04-26 11:45:00,11.63,11.64,11.62,11.64,77492.0,9.1396,9.1474,9.1317,9.1474,77492.0
2016-04-26 11:50:00,11.64,11.66,11.64,11.65,74840.0,9.1474,9.1632,9.1474,9.1553,74840.0
2016-04-26 11:55:00,11.66,11.67,11.65,11.67,100700.0,9.1632,9.171,9.1553,9.171,100700.0
2016-04-26 12:00:00,11.67,11.67,11.65,11.65,84144.0,9.171,9.171,9.1553,9.1553,84144.0
2016-04-26 12:05:00,11.65,11.66,11.64,11.65,69588.0,9.1553,9.1632,9.1474,9.1553,69588.0
2016-04-26 12:10:00,11.65,11.65,11.64,11.64,66224.0,9.1553,9.1553,9.1474,9.1474,66224.0
2016-04-26 12:15:00,11.64,11.65,11.63,11.65,84384.0,9.1474,9.1553,9.1396,9.1553,84384.0
2016-04-26 12:20:00,11.65,11.65,11.63,11.64,89300.0,9.1553,9.1553,9.1396,9.1474,89300.0
2016-04-26 12:25:00,11.64,11.65,11.64,11.64,50772.0,9.1474,9.1553,9.1474,9.1474,50772.0
2016-04-26 12:30:00,11.65,11.65,11.63,11.63,103940.0,9.1553,9.1553,9.1396,9.1396,103940.0
2016-04-26 12:35:00,11.63,11.63,11.62,11.63,84188.0,9.1396,9.1396,9.1317,9.1396,84188.0
2016-04-26 12:40:00,11.63,11.63,11.63,11.63,60440.0,9.1396,9.1396,9.1396,9.1396,60440.0
2016-04-26 12:45:00,11.63,11.63,11.61,11.61,120008.0,9.1396,9.1396,9.1239,9.1239,120008.0
2016-04-26 12:50:00,11.61,11.62,11.6,11.61,54312.0,9.1239,9.1317,9.116,9.1239,54312.0
2016-04-26 12:55:00,11.61,11.61,11.59,11.59,87448.0,9.1239,9.1239,9.1081,9.1081,87448.0
2016-04-26 13:00:00,11.59,11.59,11.58,11.58,80192.0,9.1081,9.1081,9.1003,9.1003,80192.0
2016-04-26 13:05:00,11.58,11.59,11.58,11.59,83168.0,9.1003,9.1081,9.1003,9.1081,83168.0
2016-04-26 13:10:00,11.6,11.6,11.59,11.6,58264.0,9.116,9.116,9.1081,9.116,58264.0
2016-04-26 13:15:00,11.6,11.61,11.59,11.61,62104.0,9.116,9.1239,9.1081,9.1239,62104.0
2016-04-26 13:20:00,11.61,11.63,11.61,11.61,206224.0,9.1239,9.1396,9.1239,9.1239,206224.0
2016-04-26 13:25:00,11.62,11.63,11.61,11.62,98176.0,9.1317,9.1396,9.1239,9.1317,98176.0
2016-04-26 13:30:00,11.61,11.62,11.61,11.62,78908.0,9.1239,9.1317,9.1239,9.1317,78908.0
2016-04-26 13:35:00,11.62,11.62,11.61,11.61,28800.0,9.1317,9.1317,9.1239,9.1239,28800.0
2016-04-26 13:40:00,11.61,11.62,11.6,11.6,59732.0,9.1239,9.1317,9.116,9.116,59732.0
2016-04-26 13:45:00,11.6,11.6,11.6,11.6,26828.0,9.116,9.116,9.116,9.116,26828.0
2016-04-26 13:50:00,11.6,11.61,11.6,11.6,93200.0,9.116,9.1239,9.116,9.116,93200.0
2016-04-26 13:55:00,11.6,11.61,11.6,11.61,55896.0,9.116,9.1239,9.116,9.1239,55896.0
2016-04-26 14:00:00,11.61,11.61,11.6,11.6,61204.0,9.1239,9.1239,9.116,9.116,61204.0
2016-04-26 14:05:00,11.6,11.61,11.59,11.59,105960.0,9.116,9.1239,9.1081,9.1081,105960.0
2016-04-26 14:10:00,11.59,11.6,11.59,11.6,68912.0,9.1081,9.116,9.1081,9.116,68912.0
2016-04-26 14:15:00,11.6,11.61,11.6,11.61,110808.0,9.116,9.1239,9.116,9.1239,110808.0
2016-04-26 14:20:00,11.61,11.61,11.6,11.61,73836.0,9.1239,9.1239,9.116,9.1239,73836.0
2016-04-26 14:25:00,11.61,11.61,11.59,11.59,84848.0,9.1239,9.1239,9.1081,9.1081,84848.0
2016-04-26 14:30:00,11.59,11.6,11.59,11.59,57764.0,9.1081,9.116,9.1081,9.1081,57764.0
2016-04-26 14:35:00,11.59,11.6,11.59,11.6,74452.0,9.1081,9.116,9.1081,9.116,74452.0
2016-04-26 14:40:00,11.6,11.61,11.6,11.6,58664.0,9.116,9.1239,9.116,9.116,58664.0
2016-04-26 14:45:00,11.6,11.61,11.6,11.61,78032.0,9.116,9.1239,9.116,9.1239,78032.0
2016-04-26 14:50:00,11.61,11.61,11.59,11.59,96492.0,9.1239,9.1239,9.1081,9.1081,96492.0
2016-04-26 14:55:00,11.59,11.6,11.59,11.6,51016.0,9.1081,9.116,9.1081,9.116,51016.0
2016-04-26 15:00:00,11.6,11.61,11.6,11.61,86528.0,9.116,9.1239,9.116,9.1239,86528.0
2016-04-26 15:05:00,11.61,11.61,11.59,11.6,89040.0,9.1239,9.1239,9.1081,9.116,89040.0
2016-04-26 15:10:00,11.59,11.6,11.59,11.59,46144.0,9.1081,9.116,9.1081,9.1081,46144.0
2016-04-26 15:15:00,11.59,11.61,11.59,11.61,110280.0,9.1081,9.1239,9.1081,9.1239,110280.0
2016-04-26 15:20:00,11.61,11.63,11.6,11.61,176596.0,9.1239,9.1396,9.116,9.1239,176596.0
2016-04-26 15:25:00,11.61,11.62,11.61,11.62,115696.0,9.1239,9.1317,9.1239,9.1317,115696.0
2016-04-26 15:30:00,11.62,11.64,11.61,11.64,176428.0,9.1317,9.1474,9.1239,9.1474,176428.0
2016-04-26 15:35:00,11.63,11.65,11.63,11.63,183760.0,9.1396,9.1553,9.1396,9.1396,183760.0
2016-04-26 15:40:00,11.63,11.63,11.62,11.63,204564.0,9.1396,9.1396,9.1317,9.1396,204564.0
2016-04-26 15:45:00,11.63,11.64,11.62,11.62,237928.0,9.1396,9.1474,9.1317,9.1317,237928.0
2016-04-26 15:50:00,11.62,11.62,11.62,11.62,270312.0,9.1317,9.1317,9.1317,9.1317,270312.0
2016-04-26 15:55:00,11.62,11.63,11.61,11.62,532360.0,9.1317,9.1396,9.1239,9.1317,532360.0
2016-04-27 09:30:00,11.61,11.74,11.6,11.72,360912.0,9.1239,9.226,9.116,9.2103,360912.0
2016-04-27 09:35:00,11.73,11.8,11.72,11.76,244924.0,9.2182,9.2732,9.2103,9.2417,244924.0
2016-04-27 09:40:00,11.76,11.79,11.75,11.76,302184.0,9.2417,9.2653,9.2339,9.2417,302184.0
2016-04-27 09:45:00,11.76,11.78,11.76,11.78,95460.0,9.2417,9.2575,9.2417,9.2575,95460.0
2016-04-27 09:50:00,11.78,11.8,11.76,11.76,132080.0,9.2575,9.2732,9.2417,9.2417,132080.0
2016-04-27 09:55:00,11.76,11.78,11.76,11.77,74240.0,9.2417,9.2575,9.2417,9.2496,74240.0
2016-04-27 10:00:00,11.78,11.8,11.77,11.78,195712.0,9.2575,9.2732,9.2496,9.2575,195712.0
2016-04-27 10:05:00,11.78,11.78,11.75,11.76,165668.0,9.2575,9.2575,9.2339,9.2417,165668.0
2016-04-27 10:10:00,11.76,11.78,11.76,11.77,163948.0,9.2417,9.2575,9.2417,9.2496,163948.0
2016-04-27 10:15:00,11.77,11.77,11.75,11.76,167384.0,9.2496,9.2496,9.2339,9.2417,167384.0
2016-04-27 10:20:00,11.76,11.76,11.75,11.76,95580.0,9.2417,9.2417,9.2339,9.2417,95580.0
2016-04-27 10:25:00,11.76,11.77,11.76,11.76,94128.0,9.2417,9.2496,9.2417,9.2417,94128.0
2016-04-27 10:30:00,11.76,11.78,11.75,11.77,245920.0,9.2417,9.2575,9.2339,9.2496,245920.0
2016-04-27 10:35:00,11.77,11.78,11.75,11.78,259344.0,9.2496,9.2575,9.2339,9.2575,259344.0
2016-04-27 10:40:00,11.78,11.79,11.77,11.79,408148.0,9.2575,9.2653,9.2496,9.2653,408148.0
2016-04-27 10:45:00,11.78,11.79,11.78,11.78,247832.0,9.2575,9.2653,9.2575,9.2575,247832.0
2016-04-27 10:50:00,11.78,11.8,11.78,11.8,237192.0,9.2575,9.2732,9.2575,9.2732,237192.0
2016-04-27 10:55:00,11.8,11.8,11.79,11.8,742324.0,9.2732,9.2732,9.2653,9.2732,742324.0
2016-04-27 11:00:00,11.8,11.81,11.79,11.79,368044.0,9.2732,9.281,9.2653,9.2653,368044.0
2016-04-27 11:05:00,11.79,11.8,11.79,11.8,125456.0,9.2653,9.2732,9.2653,9.2732,125456.0
2016-04-27 11:10:00,11.8,11.8,11.79,11.79,148112.0,9.2732,9.2732,9.2653,9.2653,148112.0
2016-04-27 11:15:00,11.8,11.8,11.79,11.8,121108.0,9.2732,9.2732,9.2653,9.2732,121108.0
2016-04-27 11:20:00,11.79,11.8,11.79,11.8,426996.0,9.2653,9.2732,9.2653,9.2732,426996.0
2016-04-27 11:25:00,11.8,11.81,11.8,11.81,519380.0,9.2732,9.281,9.2732,9.281,519380.0
2016-04-27 11:30:00,11.81,11.84,11.81,11.84,160644.0,9.281,9.3046,9.281,9.3046,160644.0
2016-04-27 11:35:00,11.84,11.84,11.81,11.81,82036.0,9.3046,9.3046,9.281,9.281,82036.0
2016-04-27 11:40:00,11.81,11.81,11.79,11.79,128812.0,9.281,9.281,9.2653,9.2653,128812.0
2016-04-27 11:45:00,11.79,11.8,11.79,11.8,95808.0,9.2653,9.2732,9.2653,9.2732,95808.0
2016-04-27 11:50:00,11.8,11.8,11.79,11.8,60656.0,9.2732,9.2732,9.2653,9.2732,60656.0
2016-04-27 11:55:00,11.8,11.81,11.8,11.81,624768.0,9.2732,9.281,9.2732,9.281,624768.0
2016-04-27 12:00:00,11.81,11.81,11.81,11.81,225300.0,9.281,9.281,9.281,9.281,225300.0
2016-04-27 12:05:00,11.81,11.81,11.8,11.8,132376.0,9.281,9.281,9.2732,9.2732,132376.0
2016-04-27 12:10:00,11.8,11.81,11.79,11.8,143096.0,9.2732,9.281,9.2653,9.2732,143096.0
2016-04-27 12:15:00,11.8,11.81,11.79,11.81,573976.0,9.2732,9.281,9.2653,9.281,573976.0
2016-04-27 12:20:00,11.81,11.82,11.81,11.82,292456.0,9.281,9.2889,9.281,9.2889,292456.0
2016-04-27 12:25:00,11.82,11.82,11.81,11.82,250124.0,9.2889,9.2889,9.281,9.2889,250124.0
2016-04-27 12:30:00,11.82,11.82,11.81,11.81,210036.0,9.2889,9.2889,9.281,9.281,210036.0
2016-04-27 12:35:00,11.81,11.82,11.81,11.81,153664.0,9.281,9.2889,9.281,9.281,153664.0
2016-04-27 12:40:00,11.81,11.81,11.81,11.81,150272.0,9.281,9.281,9.281,9.281,150272.0
2016-04-27 12:45:00,11.81,11.82,11.81,11.81,68116.0,9.281,9.2889,9.281,9.281,68116.0
2016-04-27 12:50:00,11.81,11.82,11.81,11.81,93312.0,9.281,9.2889,9.281,9.281,93312.0
2016-04-27 12:55:00,11.81,11.81,11.81,11.81,43580.0,9.281,9.281,9.281,9.281,43580.0
2016-04-27 13:00:00,11.81,11.82,11.81,11.81,106848.0,9.281,9.2889,9.281,9.281,106848.0
2016-04-27 13:05:00,11.81,11.82,11.81,11.81,130712.0,9.281,9.2889,9.281,9.281,130712.0
2016-04-27 13:10:00,11.81,11.81,11.81,11.81,97144.0,9.281,9.281,9.281,9.281,97144.0
2016-04-27 13:15:00,11.81,11.82,11.81,11.81,115120.0,9.281,9.2889,9.281,9.281,115120.0
2016-04-27 13:20:00,11.81,11.81,11.8,11.8,276048.0,9.281,9.281,9.2732,9.2732,276048.0
2016-04-27 13:25:00,11.8,11.81,11.79,11.8,172180.0,9.2732,9.281,9.2653,9.2732,172180.0
2016-04-27 13:30:00,11.8,11.81,11.79,11.8,220800.0,9.2732,9.281,9.2653,9.2732,220800.0
2016-04-27 13:35:00,11.8,11.81,11.79,11.81,338588.0,9.2732,9.281,9.2653,9.281,338588.0
2016-04-27 13:40:00,11.81,11.81,11.81,11.81,63280.0,9.281,9.281,9.281,9.281,63280.0
2016-04-27 13:45:00,11.81,11.81,11.81,11.81,30292.0,9.281,9.281,9.281,9.281,30292.0
2016-04-27 13:50:00,11.81,11.81,11.81,11.81,162956.0,9.281,9.281,9.281,9.281,162956.0
2016-04-27 13:55:00,11.81,11.81,11.79,11.79,236080.0,9.281,9.281,9.2653,9.2653,236080.0
2016-04-27 14:00:00,11.8,11.8,11.76,11.78,355524.0,9.2732,9.2732,9.2417,9.2575,355524.0
2016-04-27 14:05:00,11.78,11.83,11.78,11.82,594328.0,9.2575,9.2968,9.2575,9.2889,594328.0
2016-04-27 14:10:00,11.82,11.82,11.79,11.8,164244.0,9.2889,9.2889,9.2653,9.2732,164244.0
2016-04-27 14:15:00,11.81,11.81,11.81,11.81,175068.0,9.281,9.281,9.281,9.281,175068.0
2016-04-27 14:20:00,11.81,11.83,11.81,11.81,227912.0,9.281,9.2968,9.281,9.281,227912.0
2016-04-27 14:25:00,11.81,11.83,11.8,11.81,100644.0,9.281,9.2968,9.2732,9.281,100644.0
2016-04-27 14:30:00,11.81,11.81,11.8,11.8,99508.0,9.281,9.281,9.2732,9.2732,99508.0
2016-04-27 14:35:00,11.8,11.81,11.79,11.79,97488.0,9.2732,9.281,9.2653,9.2653,97488.0
2016-04-27 14:40:00,11.79,11.8,11.79,11.8,116708.0,9.2653,9.2732,9.2653,9.2732,116708.0
2016-04-27 14:45:00,11.8,11.81,11.8,11.81,99336.0,9.2732,9.281,9.2732,9.281,99336.0
2016-04-27 14:50:00,11.81,11.83,11.81,11.83,330336.0,9.281,9.2968,9.281,9.2968,330336.0
2016-04-27 14:55:00,11.83,11.83,11.82,11.82,118272.0,9.2968,9.2968,9.2889,9.2889,118272.0
2016-04-27 15:00:00,11.82,11.83,11.82,11.83,178136.0,9.2889,9.2968,9.2889,9.2968,178136.0
2016-04-27 15:05:00,11.83,11.83,11.82,11.83,176348.0,9.2968,9.2968,9.2889,9.2968,176348.0
2016-04-27 15:10:00,11.83,11.83,11.82,11.83,169524.0,9.2968,9.2968,9.2889,9.2968,169524.0
2016-04-27 15:15:00,11.83,11.83,11.81,11.83,127268.0,9.2968,9.2968,9.281,9.2968,127268.0
2016-04-27 15:20:00,11.82,11.85,11.82,11.85,982852.0,9.2889,9.3125,9.2889,9.3125,982852.0
2016-04-27 15:25:00,11.85,11.85,11.84,11.85,174740.0,9.3125,9.3125,9.3046,9.3125,174740.0
2016-04-27 15:30:00,11.85,11.86,11.85,11.86,443628.0,9.3125,9.3203,9.3125,9.3203,443628.0
2016-04-27 15:35:00,11.86,11.87,11.86,11.86,122176.0,9.3203,9.3282,9.3203,9.3203,122176.0
2016-04-27 15:40:00,11.86,11.87,11.86,11.87,445920.0,9.3203,9.3282,9.3203,9.3282,445920.0
2016-04-27 15:45:00,11.87,11.88,11.87,11.87,437808.0,9.3282,9.336,9.3282,9.3282,437808.0
2016-04-27 15:50:00,11.87,11.87,11.86,11.86,312692.0,9.3282,9.3282,9.3203,9.3203,312692.0
2016-04-27 15:55:00,11.86,11.87,11.86,11.86,576504.0,9.3203,9.3282,9.3203,9.3203,576504.0
2016-04-28 09:30:00,11.77,11.85,11.76,11.82,277712.0,9.2496,9.3125,9.2417,9.2889,277712.0
2016-04-28 09:35:00,11.81,11.88,11.8,11.86,142168.0,9.281,9.336,9.2732,9.3203,142168.0
2016-04-28 09:40:00,11.85,11.88,11.85,11.87,73164.0,9.3125,9.336,9.3125,9.3282,73164.0
2016-04-28 09:45:00,11.86,11.89,11.85,11.89,140860.0,9.3203,9.3439,9.3125,9.3439,140860.0
2016-04-28 09:50:00,11.88,11.88,11.86,11.87,186400.0,9.336,9.336,9.3203,9.3282,186400.0
2016-04-28 09:55:00,11.87,11.9,11.85,11.9,135484.0,9.3282,9.3518,9.3125,9.3518,135484.0
2016-04-28 10:00:00,11.89,11.92,11.89,11.9,365656.0,9.3439,9.3675,9.3439,9.3518,365656.0
2016-04-28 10:05:00,11.9,11.93,11.9,11.91,92948.0,9.3518,9.3753,9.3518,9.3596,92948.0
2016-04-28 10:10:00,11.91,11.95,11.9,11.93,1513696.0,9.3596,9.3911,9.3518,9.3753,1513696.0
2016-04-28 10:15:00,11.93,11.94,11.92,11.92,425256.0,9.3753,9.3832,9.3675,9.3675,425256.0
2016-04-28 10:20:00,11.92,11.95,11.9,11.95,408632.0,9.3675,9.3911,9.3518,9.3911,408632.0
2016-04-28 10:25:00,11.95,11.96,11.95,11.95,514684.0,9.3911,9.3989,9.3911,9.3911,514684.0
2016-04-28 10:30:00,11.95,11.96,11.95,11.95,1189612.0,9.3911,9.3989,9.3911,9.3911,1189612.0
2016-04-28 10:35:00,11.95,11.96,11.95,11.96,194672.0,9.3911,9.3989,9.3911,9.3989,194672.0
2016-04-28 10:40:00,11.97,11.97,11.95,11.96,80960.0,9.4068,9.4068,9.3911,9.3989,80960.0
2016-04-28 10:45:00,11.96,11.98,11.96,11.97,117876.0,9.3989,9.4146,9.3989,9.4068,117876.0
2016-04-28 10:50:00,11.97,11.98,11.96,11.97,120860.0,9.4068,9.4146,9.3989,9.4068,120860.0
2016-04-28 10:55:00,11.97,11.99,11.97,11.98,393892.0,9.4068,9.4225,9.4068,9.4146,393892.0
2016-04-28 11:00:00,11.97,11.99,11.96,11.99,120624.0,9.4068,9.4225,9.3989,9.4225,120624.0
2016-04-28 11:05:00,11.98,11.99,11.97,11.97,116312.0,9.4146,9.4225,9.4068,9.4068,116312.0
2016-04-28 11:10:00,11.97,11.99,11.97,11.99,81620.0,9.4068,9.4225,9.4068,9.4225,81620.0
2016-04-28 11:15:00,11.99,11.99,11.97,11.99,100804.0,9.4225,9.4225,9.4068,9.4225,100804.0
2016-04-28 11:20:00,11.98,11.99,11.98,11.99,190248.0,9.4146,9.4225,9.4146,9.4225,190248.0
2016-04-28 11:25:00,11.99,11.99,11.98,11.99,53256.0,9.4225,9.4225,9.4146,9.4225,53256.0
2016-04-28 11:30:00,11.98,11.99,11.98,11.99,54344.0,9.4146,9.4225,9.4146,9.4225,54344.0
2016-04-28 11:35:00,11.99,11.99,11.98,11.99,72424.0,9.4225,9.4225,9.4146,9.4225,72424.0
2016-04-28 11:40:00,11.99,11.99,11.98,11.99,101244.0,9.4225,9.4225,9.4146,9.4225,101244.0
2016-04-28 11:45:00,11.99,12.0,11.98,11.99,708904.0,9.4225,9.4304,9.4146,9.4225,708904.0
2016-04-28 11:50:00,11.99,11.99,11.98,11.99,130740.0,9.4225,9.4225,9.4146,9.4225,130740.0
2016-04-28 11:55:00,11.98,11.98,11.97,11.98,220588.0,9.4146,9.4146,9.4068,9.4146,220588.0
2016-04-28 12:00:00,11.98,11.98,11.97,11.97,79600.0,9.4146,9.4146,9.4068,9.4068,79600.0
2016-04-28 12:05:00,11.97,11.98,11.97,11.97,73136.0,9.4068,9.4146,9.4068,9.4068,73136.0
2016-04-28 12:10:00,11.97,11.97,11.95,11.95,107572.0,9.4068,9.4068,9.3911,9.3911,107572.0
2016-04-28 12:15:00,11.95,11.95,11.92,11.92,70420.0,9.3911,9.3911,9.3675,9.3675,70420.0
2016-04-28 12:20:00,11.92,11.93,11.91,11.91,46196.0,9.3675,9.3753,9.3596,9.3596,46196.0
2016-04-28 12:25:00,11.91,11.91,11.9,11.9,72752.0,9.3596,9.3596,9.3518,9.3518,72752.0
2016-04-28 12:30:00,11.9,11.94,11.9,11.93,89780.0,9.3518,9.3832,9.3518,9.3753,89780.0
2016-04-28 12:35:00,11.94,11.95,11.93,11.94,128980.0,9.3832,9.3911,9.3753,9.3832,128980.0
2016-04-28 12:40:00,11.94,11.95,11.94,11.94,263620.0,9.3832,9.3911,9.3832,9.3832,263620.0
2016-04-28 12:45:00,11.94,11.95,11.93,11.94,160508.0,9.3832,9.3911,9.3753,9.3832,160508.0
2016-04-28 12:50:00,11.94,11.95,11.93,11.94,87464.0,9.3832,9.3911,9.3753,9.3832,87464.0
2016-04-28 12:55:00,11.94,11.94,11.93,11.93,33780.0,9.3832,9.3832,9.3753,9.3753,33780.0
2016-04-28 13:00:00,11.93,11.94,11.93,11.93,48452.0,9.3753,9.3832,9.3753,9.3753,48452.0
2016-04-28 13:05:00,11.92,11.92,11.92,11.92,32000.0,9.3675,9.3675,9.3675,9.3675,32000.0
2016-04-28 13:10:00,11.92,11.92,11.91,11.91,38844.0,9.3675,9.3675,9.3596,9.3596,38844.0
2016-04-28 13:15:00,11.9,11.91,11.9,11.9,48304.0,9.3518,9.3596,9.3518,9.3518,48304.0
2016-04-28 13:20:00,11.9,11.91,11.9,11.9,157492.0,9.3518,9.3596,9.3518,9.3518,157492.0
2016-04-28 13:25:00,11.9,11.92,11.9,11.91,218708.0,9.3518,9.3675,9.3518,9.3596,218708.0
2016-04-28 13:30:00,11.91,11.92,11.9,11.91,62376.0,9.3596,9.3675,9.3518,9.3596,62376.0
2016-04-28 13:35:00,11.91,11.92,11.9,11.92,108260.0,9.3596,9.3675,9.3518,9.3675,108260.0
2016-04-28 13:40:00,11.92,11.92,11.91,11.92,63256.0,9.3675,9.3675,9.3596,9.3675,63256.0
2016-04-28 13:45:00,11.92,11.93,11.91,11.92,176304.0,9.3675,9.3753,9.3596,9.3675,176304.0
2016-04-28 13:50:00,11.92,11.92,11.91,11.92,40496.0,9.3675,9.3675,9.3596,9.3675,40496.0
2016-04-28 13:55:00,11.92,11.92,11.91,11.92,60956.0,9.3675,9.3675,9.3596,9.3675,60956.0
2016-04-28 14:00:00,11.92,11.93,11.91,11.93,117524.0,9.3675,9.3753,9.3596,9.3753,117524.0
2016-04-28 14:05:00,11.93,11.94,11.93,11.94,146968.0,9.3753,9.3832,9.3753,9.3832,146968.0
2016-04-28 14:10:00,11.94,11.94,11.91,11.92,115440.0,9.3832,9.3832,9.3596,9.3675,115440.0
2016-04-28 14:15:00,11.92,11.93,11.92,11.92,109296.0,9.3675,9.3753,9.3675,9.3675,109296.0
2016-04-28 14:20:00,11.92,11.93,11.92,11.93,202896.0,9.3675,9.3753,9.3675,9.3753,202896.0
2016-04-28 14:25:00,11.93,11.93,11.92,11.93,76856.0,9.3753,9.3753,9.3675,9.3753,76856.0
2016-04-28 14:30:00,11.93,11.94,11.93,11.93,122636.0,9.3753,9.3832,9.3753,9.3753,122636.0
2016-04-28 14:35:00,11.93,11.93,11.91,11.93,314360.0,9.3753,9.3753,9.3596,9.3753,314360.0
2016-04-28 14:40:00,11.93,11.93,11.92,11.92,282340.0,9.3753,9.3753,9.3675,9.3675,282340.0
2016-04-28 14:45:00,11.93,11.94,11.92,11.94,611852.0,9.3753,9.3832,9.3675,9.3832,611852.0
2016-04-28 14:50:00,11.94,11.94,11.93,11.93,218720.0,9.3832,9.3832,9.3753,9.3753,218720.0
2016-04-28 14:55:00,11.93,11.94,11.93,11.93,332320.0,9.3753,9.3832,9.3753,9.3753,332320.0
2016-04-28 15:00:00,11.93,11.94,11.92,11.94,401060.0,9.3753,9.3832,9.3675,9.3832,401060.0
2016-04-28 15:05:00,11.94,11.94,11.92,11.92,555488.0,9.3832,9.3832,9.3675,9.3675,555488.0
2016-04-28 15:10:00,11.92,11.92,11.9,11.9,333272.0,9.3675,9.3675,9.3518,9.3518,333272.0
2016-04-28 15:15:00,11.89,11.9,11.87,11.87,412768.0,9.3439,9.3518,9.3282,9.3282,412768.0
2016-04-28 15:20:00,11.86,11.87,11.83,11.83,124596.0,9.3203,9.3282,9.2968,9.2968,124596.0
2016-04-28 15:25:00,11.83,11.83,11.8,11.81,160136.0,9.2968,9.2968,9.2732,9.281,160136.0
2016-04-28 15:30:00,11.81,11.83,11.81,11.81,137936.0,9.281,9.2968,9.281,9.281,137936.0
2016-04-28 15:35:00,11.81,11.83,11.81,11.81,213716.0,9.281,9.2968,9.281,9.281,213716.0
2016-04-28 15:40:00,11.81,11.82,11.8,11.81,165848.0,9.281,9.2889,9.2732,9.281,165848.0
2016-04-28 15:45:00,11.81,11.83,11.81,11.82,233700.0,9.281,9.2968,9.281,9.2889,233700.0
2016-04-28 15:50:00,11.82,11.82,11.81,11.81,309728.0,9.2889,9.2889,9.281,9.281,309728.0
2016-04-28 15:55:00,11.81,11.83,11.81,11.82,687052.0,9.281,9.2968,9.281,9.2889,687052.0
2016-04-29 09:30:00,11.72,11.81,11.67,11.7,284776.0,9.2103,9.281,9.171,9.1946,284776.0
2016-04-29 09:35:00,11.71,11.75,11.69,11.75,127996.0,9.2024,9.2339,9.1867,9.2339,127996.0
2016-04-29 09:40:00,11.75,11.75,11.72,11.72,65172.0,9.2339,9.2339,9.2103,9.2103,65172.0
2016-04-29 09:45:00,11.72,11.74,11.72,11.72,81760.0,9.2103,9.226,9.2103,9.2103,81760.0
2016-04-29 09:50:00,11.71,11.72,11.69,11.7,208168.0,9.2024,9.2103,9.1867,9.1946,208168.0
2016-04-29 09:55:00,11.7,11.7,11.66,11.67,59224.0,9.1946,9.1946,9.1632,9.171,59224.0
2016-04-29 10:00:00,11.68,11.68,11.62,11.68,211316.0,9.1789,9.1789,9.1317,9.1789,211316.0
2016-04-29 10:05:00,11.67,11.69,11.67,11.69,148616.0,9.171,9.1867,9.171,9.1867,148616.0
2016-04-29 10:10:00,11.68,11.71,11.68,11.69,210076.0,9.1789,9.2024,9.1789,9.1867,210076.0
2016-04-29 10:15:00,11.68,11.69,11.68,11.69,91316.0,9.1789,9.1867,9.1789,9.1867,91316.0
2016-04-29 10:20:00,11.68,11.7,11.68,11.68,79556.0,9.1789,9.1946,9.1789,9.1789,79556.0
2016-04-29 10:25:00,11.69,11.7,11.68,11.69,160348.0,9.1867,9.1946,9.1789,9.1867,160348.0
2016-04-29 10:30:00,11.69,11.71,11.69,11.7,59788.0,9.1867,9.2024,9.1867,9.1946,59788.0
2016-04-29 10:35:00,11.7,11.73,11.7,11.73,149680.0,9.1946,9.2182,9.1946,9.2182,149680.0
2016-04-29 10:40:00,11.73,11.74,11.71,11.71,73320.0,9.2182,9.226,9.2024,9.2024,73320.0
2016-04-29 10:45:00,11.71,11.71,11.68,11.68,123268.0,9.2024,9.2024,9.1789,9.1789,123268.0
2016-04-29 10:50:00,11.68,11.68,11.63,11.64,88028.0,9.1789,9.1789,9.1396,9.1474,88028.0
2016-04-29 10:55:00,11.63,11.64,11.63,11.63,65020.0,9.1396,9.1474,9.1396,9.1396,65020.0
2016-04-29 11:00:00,11.63,11.65,11.62,11.65,208784.0,9.1396,9.1553,9.1317,9.1553,208784.0
2016-04-29 11:05:00,11.65,11.66,11.64,11.66,62600.0,9.1553,9.1632,9.1474,9.1632,62600.0
2016-04-29 11:10:00,11.65,11.66,11.64,11.65,103880.0,9.1553,9.1632,9.1474,9.1553,103880.0
2016-04-29 11:15:00,11.65,11.65,11.64,11.65,135688.0,9.1553,9.1553,9.1474,9.1553,135688.0
2016-04-29 11:20:00,11.64,11.65,11.64,11.64,94748.0,9.1474,9.1553,9.1474,9.1474,94748.0
2016-04-29 11:25:00,11.64,11.65,11.63,11.64,92476.0,9.1474,9.1553,9.1396,9.1474,92476.0
2016-04-29 11:30:00,11.64,11.65,11.63,11.64,208456.0,9.1474,9.1553,9.1396,9.1474,208456.0
2016-04-29 11:35:00,11.64,11.64,11.6,11.6,89128.0,9.1474,9.1474,9.116,9.116,89128.0
2016-04-29 11:40:00,11.6,11.61,11.59,11.59,84556.0,9.116,9.1239,9.1081,9.1081,84556.0
2016-04-29 11:45:00,11.59,11.61,11.59,11.61,88192.0,9.1081,9.1239,9.1081,9.1239,88192.0
2016-04-29 11:50:00,11.61,11.66,11.61,11.66,304104.0,9.1239,9.1632,9.1239,9.1632,304104.0
2016-04-29 11:55:00,11.67,11.68,11.66,11.66,208108.0,9.171,9.1789,9.1632,9.1632,208108.0
2016-04-29 12:00:00,11.66,11.66,11.64,11.65,129544.0,9.1632,9.1632,9.1474,9.1553,129544.0
2016-04-29 12:05:00,11.65,11.68,11.65,11.67,211864.0,9.1553,9.1789,9.1553,9.171,211864.0
2016-04-29 12:10:00,11.68,11.68,11.67,11.67,142768.0,9.1789,9.1789,9.171,9.171,142768.0
2016-04-29 12:15:00,11.67,11.69,11.67,11.69,108060.0,9.171,9.1867,9.171,9.1867,108060.0
2016-04-29 12:20:00,11.69,11.7,11.69,11.69,191232.0,9.1867,9.1946,9.1867,9.1867,191232.0
2016-04-29 12:25:00,11.69,11.7,11.69,11.69,112456.0,9.1867,9.1946,9.1867,9.1867,112456.0
2016-04-29 12:30:00,11.69,11.69,11.68,11.68,72448.0,9.1867,9.1867,9.1789,9.1789,72448.0
2016-04-29 12:35:00,11.68,11.7,11.68,11.69,117268.0,9.1789,9.1946,9.1789,9.1867,117268.0
2016-04-29 12:40:00,11.69,11.69,11.67,11.67,125504.0,9.1867,9.1867,9.171,9.171,125504.0
2016-04-29 12:45:00,11.67,11.68,11.67,11.68,60092.0,9.171,9.1789,9.171,9.1789,60092.0
2016-04-29 12:50:00,11.68,11.68,11.67,11.67,58744.0,9.1789,9.1789,9.171,9.171,58744.0
2016-04-29 12:55:00,11.67,11.67,11.66,11.66,57812.0,9.171,9.171,9.1632,9.1632,57812.0
2016-04-29 13:00:00,11.66,11.67,11.65,11.66,31996.0,9.1632,9.171,9.1553,9.1632,31996.0
2016-04-29 13:05:00,11.65,11.67,11.65,11.66,42376.0,9.1553,9.171,9.1553,9.1632,42376.0
2016-04-29 13:10:00,11.66,11.67,11.65,11.67,34000.0,9.1632,9.171,9.1553,9.171,34000.0
2016-04-29 13:15:00,11.67,11.67,11.66,11.67,41544.0,9.171,9.171,9.1632,9.171,41544.0
2016-04-29 13:20:00,11.67,11.68,11.66,11.68,73496.0,9.171,9.1789,9.1632,9.1789,73496.0
2016-04-29 13:25:00,11.68,11.68,11.67,11.68,56940.0,9.1789,9.1789,9.171,9.1789,56940.0
2016-04-29 13:30:00,11.68,11.68,11.66,11.68,937280.0,9.1789,9.1789,9.1632,9.1789,937280.0
2016-04-29 13:35:00,11.68,11.68,11.66,11.67,450212.0,9.1789,9.1789,9.1632,9.171,450212.0
2016-04-29 13:40:00,11.66,11.67,11.65,11.66,214168.0,9.1632,9.171,9.1553,9.1632,214168.0
2016-04-29 13:45:00,11.66,11.67,11.65,11.66,107820.0,9.1632,9.171,9.1553,9.1632,107820.0
2016-04-29 13:50:00,11.67,11.67,11.66,11.67,102460.0,9.171,9.171,9.1632,9.171,102460.0
2016-04-29 13:55:00,11.67,11.67,11.66,11.66,157504.0,9.171,9.171,9.1632,9.1632,157504.0
2016-04-29 14:00:00,11.66,11.67,11.64,11.65,128828.0,9.1632,9.171,9.1474,9.1553,128828.0
2016-04-29 14:05:00,11.65,11.67,11.65,11.66,165664.0,9.1553,9.171,9.1553,9.1632,165664.0
2016-04-29 14:10:00,11.67,11.67,11.66,11.66,174708.0,9.171,9.171,9.1632,9.1632,174708.0
2016-04-29 14:15:00,11.66,11.66,11.64,11.65,106816.0,9.1632,9.1632,9.1474,9.1553,106816.0
2016-04-29 14:20:00,11.65,11.67,11.65,11.66,82688.0,9.1553,9.171,9.1553,9.1632,82688.0
2016-04-29 14:25:00,11.66,11.67,11.66,11.67,194204.0,9.1632,9.171,9.1632,9.171,194204.0
2016-04-29 14:30:00,11.67,11.67,11.66,11.66,82676.0,9.171,9.171,9.1632,9.1632,82676.0
2016-04-29 14:35:00,11.66,11.66,11.65,11.65,133852.0,9.1632,9.1632,9.1553,9.1553,133852.0
2016-04-29 14:40:00,11.65,11.65,11.64,11.65,70160.0,9.1553,9.1553,9.1474,9.1553,70160.0
2016-04-29 14:45:00,11.65,11.66,11.65,11.66,70184.0,9.1553,9.1632,9.1553,9.1632,70184.0
2016-04-29 14:50:00,11.66,11.66,11.64,11.65,68832.0,9.1632,9.1632,9.1474,9.1553,68832.0
2016-04-29 14:55:00,11.65,11.65,11.64,11.64,112688.0,9.1553,9.1553,9.1474,9.1474,112688.0
2016-04-29 15:00:00,11.64,11.65,11.64,11.64,108280.0,9.1474,9.1553,9.1474,9.1474,108280.0
2016-04-29 15:05:00,11.64,11.66,11.64,11.65,96912.0,9.1474,9.1632,9.1474,9.1553,96912.0
2016-04-29 15:10:00,11.65,11.67,11.65,11.67,97244.0,9.1553,9.171,9.1553,9.171,97244.0
2016-04-29 15:15:00,11.67,11.67,11.66,11.66,156756.0,9.171,9.171,9.1632,9.1632,156756.0
2016-04-29 15:20:00,11.67,11.68,11.66,11.67,264380.0,9.171,9.1789,9.1632,9.171,264380.0
2016-04-29 15:25:00,11.67,11.67,11.66,11.67,198736.0,9.171,9.171,9.1632,9.171,198736.0
2016-04-29 15:30:00,11.67,11.7,11.67,11.7,353288.0,9.171,9.1946,9.171,9.1946,353288.0
2016-04-29 15:35:00,11.7,11.71,11.7,11.71,358580.0,9.1946,9.2024,9.1946,9.2024,358580.0
2016-04-29 15:40:00,11.71,11.72,11.71,11.72,374604.0,9.2024,9.2103,9.2024,9.2103,374604.0
2016-04-29 15:45:00,11.72,11.73,11.71,11.71,505756.0,9.2103,9.2182,9.2024,9.2024,505756.0
2016-04-29 15:50:00,11.71,11.71,11.7,11.71,650480.0,9.2024,9.2024,9.1946,9.2024,650480.0
2016-04-29 15:55:00,11.71,11.72,11.7,11.7,737488.0,9.2024,9.2103,9.1946,9.1946,737488.0
2016-05-02 09:30:00,11.73,11.73,11.68,11.68,227892.0,9.2182,9.2182,9.1789,9.1789,227892.0
2016-05-02 09:35:00,11.69,11.7,11.61,11.65,153524.0,9.1867,9.1946,9.1239,9.1553,153524.0
2016-05-02 09:40:00,11.65,11.65,11.57,11.57,157436.0,9.1553,9.1553,9.0924,9.0924,157436.0
2016-05-02 09:45:00,11.57,11.58,11.54,11.55,143640.0,9.0924,9.1003,9.0689,9.0767,143640.0
2016-05-02 09:50:00,11.55,11.58,11.53,11.58,395680.0,9.0767,9.1003,9.061,9.1003,395680.0
2016-05-02 09:55:00,11.58,11.6,11.55,11.55,125804.0,9.1003,9.116,9.0767,9.0767,125804.0
2016-05-02 10:00:00,11.55,11.6,11.54,11.59,249960.0,9.0767,9.116,9.0689,9.1081,249960.0
2016-05-02 10:05:00,11.59,11.61,11.58,11.61,365056.0,9.1081,9.1239,9.1003,9.1239,365056.0
2016-05-02 10:10:00,11.61,11.63,11.61,11.63,146132.0,9.1239,9.1396,9.1239,9.1396,146132.0
2016-05-02 10:15:00,11.63,11.65,11.63,11.63,169936.0,9.1396,9.1553,9.1396,9.1396,169936.0
2016-05-02 10:20:00,11.63,11.64,11.62,11.63,141276.0,9.1396,9.1474,9.1317,9.1396,141276.0
2016-05-02 10:25:00,11.63,11.67,11.62,11.65,98024.0,9.1396,9.171,9.1317,9.1553,98024.0
2016-05-02 10:30:00,11.65,11.66,11.64,11.65,208492.0,9.1553,9.1632,9.1474,9.1553,208492.0
2016-05-02 10:35:00,11.65,11.66,11.65,11.65,160608.0,9.1553,9.1632,9.1553,9.1553,160608.0
2016-05-02 10:40:00,11.65,11.67,11.64,11.64,185500.0,9.1553,9.171,9.1474,9.1474,185500.0
2016-05-02 10:45:00,11.64,11.68,11.63,11.67,180000.0,9.1474,9.1789,9.1396,9.171,180000.0
2016-05-02 10:50:00,11.67,11.67,11.63,11.64,170188.0,9.171,9.171,9.1396,9.1474,170188.0
2016-05-02 10:55:00,11.64,11.66,11.63,11.65,165636.0,9.1474,9.1632,9.1396,9.1553,165636.0
2016-05-02 11:00:00,11.66,11.66,11.64,11.65,87296.0,9.1632,9.1632,9.1474,9.1553,87296.0
2016-05-02 11:05:00,11.65,11.67,11.65,11.67,82184.0,9.1553,9.171,9.1553,9.171,82184.0
2016-05-02 11:10:00,11.68,11.69,11.67,11.67,113692.0,9.1789,9.1867,9.171,9.171,113692.0
2016-05-02 11:15:00,11.67,11.68,11.67,11.67,121100.0,9.171,9.1789,9.171,9.171,121100.0
2016-05-02 11:20:00,11.67,11.67,11.65,11.67,66468.0,9.171,9.171,9.1553,9.171,66468.0
2016-05-02 11:25:00,11.67,11.68,11.66,11.68,93172.0,9.171,9.1789,9.1632,9.1789,93172.0
2016-05-02 11:30:00,11.68,11.68,11.66,11.68,153968.0,9.1789,9.1789,9.1632,9.1789,153968.0
2016-05-02 11:35:00,11.68,11.68,11.65,11.67,93836.0,9.1789,9.1789,9.1553,9.171,93836.0
2016-05-02 11:40:00,11.67,11.67,11.66,11.66,79840.0,9.171,9.171,9.1632,9.1632,79840.0
2016-05-02 11:45:00,11.66,11.68,11.65,11.67,290112.0,9.1632,9.1789,9.1553,9.171,290112.0
2016-05-02 11:50:00,11.67,11.68,11.65,11.67,249400.0,9.171,9.1789,9.1553,9.171,249400.0
2016-05-02 11:55:00,11.67,11.68,11.67,11.67,203000.0,9.171,9.1789,9.171,9.171,203000.0
2016-05-02 12:00:00,11.67,11.68,11.66,11.67,179572.0,9.171,9.1789,9.1632,9.171,179572.0
2016-05-02 12:05:00,11.68,11.68,11.66,11.67,118972.0,9.1789,9.1789,9.1632,9.171,118972.0
2016-05-02 12:10:00,11.66,11.68,11.66,11.68,143400.0,9.1632,9.1789,9.1632,9.1789,143400.0
2016-05-02 12:15:00,11.68,11.68,11.66,11.67,277360.0,9.1789,9.1789,9.1632,9.171,277360.0
2016-05-02 12:20:00,11.67,11.67,11.66,11.67,117452.0,9.171,9.171,9.1632,9.171,117452.0
2016-05-02 12:25:00,11.67,11.67,11.67,11.67,59712.0,9.171,9.171,9.171,9.171,59712.0
2016-05-02 12:30:00,11.67,11.68,11.67,11.67,80388.0,9.171,9.1789,9.171,9.171,80388.0
2016-05-02 12:35:00,11.67,11.68,11.67,11.67,55740.0,9.171,9.1789,9.171,9.171,55740.0
2016-05-02 12:40:00,11.67,11.67,11.67,11.67,78548.0,9.171,9.171,9.171,9.171,78548.0
2016-05-02 12:45:00,11.67,11.68,11.67,11.68,149916.0,9.171,9.1789,9.171,9.1789,149916.0
2016-05-02 12:50:00,11.68,11.69,11.67,11.69,112700.0,9.1789,9.1867,9.171,9.1867,112700.0
2016-05-02 12:55:00,11.68,11.69,11.68,11.68,39660.0,9.1789,9.1867,9.1789,9.1789,39660.0
2016-05-02 13:00:00,11.68,11.68,11.68,11.68,50472.0,9.1789,9.1789,9.1789,9.1789,50472.0
2016-05-02 13:05:00,11.68,11.69,11.67,11.68,86096.0,9.1789,9.1867,9.171,9.1789,86096.0
2016-05-02 13:10:00,11.68,11.7,11.68,11.7,46776.0,9.1789,9.1946,9.1789,9.1946,46776.0
2016-05-02 13:15:00,11.7,11.71,11.7,11.71,83900.0,9.1946,9.2024,9.1946,9.2024,83900.0
2016-05-02 13:20:00,11.71,11.72,11.71,11.72,73288.0,9.2024,9.2103,9.2024,9.2103,73288.0
2016-05-02 13:25:00,11.72,11.72,11.7,11.71,148780.0,9.2103,9.2103,9.1946,9.2024,148780.0
2016-05-02 13:30:00,11.71,11.71,11.71,11.71,55460.0,9.2024,9.2024,9.2024,9.2024,55460.0
2016-05-02 13:35:00,11.71,11.71,11.7,11.7,110928.0,9.2024,9.2024,9.1946,9.1946,110928.0
2016-05-02 13:40:00,11.71,11.72,11.7,11.72,44944.0,9.2024,9.2103,9.1946,9.2103,44944.0
2016-05-02 13:45:00,11.72,11.72,11.71,11.71,88640.0,9.2103,9.2103,9.2024,9.2024,88640.0
2016-05-02 13:50:00,11.71,11.71,11.71,11.71,124664.0,9.2024,9.2024,9.2024,9.2024,124664.0
2016-05-02 13:55:00,11.71,11.72,11.7,11.71,321292.0,9.2024,9.2103,9.1946,9.2024,321292.0
2016-05-02 14:00:00,11.71,11.73,11.71,11.73,78152.0,9.2024,9.2182,9.2024,9.2182,78152.0
2016-05-02 14:05:00,11.73,11.73,11.72,11.72,106456.0,9.2182,9.2182,9.2103,9.2103,106456.0
2016-05-02 14:10:00,11.72,11.73,11.71,11.73,72892.0,9.2103,9.2182,9.2024,9.2182,72892.0
2016-05-02 14:15:00,11.73,11.73,11.72,11.72,55764.0,9.2182,9.2182,9.2103,9.2103,55764.0
2016-05-02 14:20:00,11.72,11.72,11.71,11.72,62204.0,9.2103,9.2103,9.2024,9.2103,62204.0
2016-05-02 14:25:00,11.72,11.72,11.71,11.71,71312.0,9.2103,9.2103,9.2024,9.2024,71312.0
2016-05-02 14:30:00,11.71,11.72,11.71,11.71,130648.0,9.2024,9.2103,9.2024,9.2024,130648.0
2016-05-02 14:35:00,11.71,11.72,11.71,11.71,95432.0,9.2024,9.2103,9.2024,9.2024,95432.0
2016-05-02 14:40:00,11.72,11.72,11.71,11.71,99196.0,9.2103,9.2103,9.2024,9.2024,99196.0
2016-05-02 14:45:00,11.71,11.72,11.71,11.71,92960.0,9.2024,9.2103,9.2024,9.2024,92960.0
2016-05-02 14:50:00,11.71,11.71,11.7,11.7,65876.0,9.2024,9.2024,9.1946,9.1946,65876.0
2016-05-02 14:55:00,11.7,11.72,11.7,11.72,103696.0,9.1946,9.2103,9.1946,9.2103,103696.0
2016-05-02 15:00:00,11.71,11.72,11.7,11.71,209712.0,9.2024,9.2103,9.1946,9.2024,209712.0
2016-05-02 15:05:00,11.71,11.73,11.71,11.73,184200.0,9.2024,9.2182,9.2024,9.2182,184200.0
2016-05-02 15:10:00,11.72,11.73,11.72,11.72,154976.0,9.2103,9.2182,9.2103,9.2103,154976.0
2016-05-02 15:15:00,11.72,11.74,11.72,11.73,333624.0,9.2103,9.226,9.2103,9.2182,333624.0
2016-05-02 15:20:00,11.73,11.74,11.72,11.74,334856.0,9.2182,9.226,9.2103,9.226,334856.0
2016-05-02 15:25:00,11.74,11.74,11.73,11.73,100072.0,9.226,9.226,9.2182,9.2182,100072.0
2016-05-02 15:30:00,11.73,11.73,11.72,11.72,82728.0,9.2182,9.2182,9.2103,9.2103,82728.0
2016-05-02 15:35:00,11.72,11.74,11.72,11.74,117480.0,9.2103,9.226,9.2103,9.226,117480.0
2016-05-02 15:40:00,11.74,11.74,11.73,11.74,147024.0,9.226,9.226,9.2182,9.226,147024.0
2016-05-02 15:45:00,11.74,11.74,11.74,11.74,233304.0,9.226,9.226,9.226,9.226,233304.0
2016-05-02 15:50:00,11.74,11.76,11.74,11.75,606412.0,9.226,9.2417,9.226,9.2339,606412.0
2016-05-02 15:55:00,11.75,11.76,11.75,11.76,566228.0,9.2339,9.2417,9.2339,9.2417,566228.0
2016-05-03 09:30:00,11.64,11.71,11.61,11.61,125356.0,9.1474,9.2024,9.1239,9.1239,125356.0
2016-05-03 09:35:00,11.61,11.61,11.56,11.56,170196.0,9.1239,9.1239,9.0846,9.0846,170196.0
2016-05-03 09:40:00,11.57,11.57,11.54,11.56,150324.0,9.0924,9.0924,9.0689,9.0846,150324.0
2016-05-03 09:45:00,11.55,11.56,11.53,11.53,148004.0,9.0767,9.0846,9.061,9.061,148004.0
2016-05-03 09:50:00,11.53,11.55,11.52,11.54,80200.0,9.061,9.0767,9.0531,9.0689,80200.0
2016-05-03 09:55:00,11.54,11.55,11.51,11.51,70480.0,9.0689,9.0767,9.0453,9.0453,70480.0
2016-05-03 10:00:00,11.51,11.51,11.48,11.49,75120.0,9.0453,9.0453,9.0217,9.0296,75120.0
2016-05-03 10:05:00,11.49,11.49,11.46,11.46,90840.0,9.0296,9.0296,9.006,9.006,90840.0
2016-05-03 10:10:00,11.46,11.48,11.46,11.47,92948.0,9.006,9.0217,9.006,9.0138,92948.0
2016-05-03 10:15:00,11.47,11.51,11.46,11.5,149888.0,9.0138,9.0453,9.006,9.0374,149888.0
2016-05-03 10:20:00,11.5,11.52,11.49,11.51,100484.0,9.0374,9.0531,9.0296,9.0453,100484.0
2016-05-03 10:25:00,11.51,11.53,11.51,11.52,59912.0,9.0453,9.061,9.0453,9.0531,59912.0
2016-05-03 10:30:00,11.53,11.57,11.52,11.55,222360.0,9.061,9.0924,9.0531,9.0767,222360.0
2016-05-03 10:35:00,11.55,11.55,11.52,11.54,140808.0,9.0767,9.0767,9.0531,9.0689,140808.0
2016-05-03 10:40:00,11.54,11.56,11.52,11.54,72652.0,9.0689,9.0846,9.0531,9.0689,72652.0
2016-05-03 10:45:00,11.54,11.56,11.53,11.55,56380.0,9.0689,9.0846,9.061,9.0767,56380.0
2016-05-03 10:50:00,11.55,11.56,11.52,11.53,65312.0,9.0767,9.0846,9.0531,9.061,65312.0
2016-05-03 10:55:00,11.53,11.55,11.53,11.55,90788.0,9.061,9.0767,9.061,9.0767,90788.0
2016-05-03 11:00:00,11.55,11.55,11.53,11.55,70100.0,9.0767,9.0767,9.061,9.0767,70100.0
2016-05-03 11:05:00,11.55,11.56,11.54,11.56,79620.0,9.0767,9.0846,9.0689,9.0846,79620.0
2016-05-03 11:10:00,11.56,11.56,11.54,11.56,73732.0,9.0846,9.0846,9.0689,9.0846,73732.0
2016-05-03 11:15:00,11.56,11.56,11.55,11.55,61448.0,9.0846,9.0846,9.0767,9.0767,61448.0
2016-05-03 11:20:00,11.56,11.56,11.54,11.55,73228.0,9.0846,9.0846,9.0689,9.0767,73228.0
2016-05-03 11:25:00,11.55,11.56,11.55,11.55,101552.0,9.0767,9.0846,9.0767,9.0767,101552.0
2016-05-03 11:30:00,11.54,11.55,11.54,11.54,92752.0,9.0689,9.0767,9.0689,9.0689,92752.0
2016-05-03 11:35:00,11.54,11.57,11.54,11.57,89772.0,9.0689,9.0924,9.0689,9.0924,89772.0
2016-05-03 11:40:00,11.57,11.58,11.56,11.58,73800.0,9.0924,9.1003,9.0846,9.1003,73800.0
2016-05-03 11:45:00,11.58,11.58,11.57,11.57,64512.0,9.1003,9.1003,9.0924,9.0924,64512.0
2016-05-03 11:50:00,11.57,11.58,11.56,11.56,65268.0,9.0924,9.1003,9.0846,9.0846,65268.0
2016-05-03 11:55:00,11.56,11.58,11.56,11.57,75140.0,9.0846,9.1003,9.0846,9.0924,75140.0
2016-05-03 12:00:00,11.57,11.58,11.56,11.56,92420.0,9.0924,9.1003,9.0846,9.0846,92420.0
2016-05-03 12:05:00,11.56,11.58,11.56,11.58,54552.0,9.0846,9.1003,9.0846,9.1003,54552.0
2016-05-03 12:10:00,11.57,11.58,11.56,11.56,41072.0,9.0924,9.1003,9.0846,9.0846,41072.0
2016-05-03 12:15:00,11.56,11.57,11.56,11.57,40880.0,9.0846,9.0924,9.0846,9.0924,40880.0
2016-05-03 12:20:00,11.57,11.58,11.57,11.58,221908.0,9.0924,9.1003,9.0924,9.1003,221908.0
2016-05-03 12:25:00,11.58,11.59,11.58,11.59,73808.0,9.1003,9.1081,9.1003,9.1081,73808.0
2016-05-03 12:30:00,11.59,11.6,11.59,11.59,104164.0,9.1081,9.116,9.1081,9.1081,104164.0
2016-05-03 12:35:00,11.59,11.59,11.58,11.59,66540.0,9.1081,9.1081,9.1003,9.1081,66540.0
2016-05-03 12:40:00,11.58,11.59,11.58,11.58,81596.0,9.1003,9.1081,9.1003,9.1003,81596.0
2016-05-03 12:45:00,11.58,11.59,11.58,11.58,58868.0,9.1003,9.1081,9.1003,9.1003,58868.0
2016-05-03 12:50:00,11.58,11.59,11.58,11.59,168896.0,9.1003,9.1081,9.1003,9.1081,168896.0
2016-05-03 12:55:00,11.59,11.59,11.58,11.59,48476.0,9.1081,9.1081,9.1003,9.1081,48476.0
2016-05-03 13:00:00,11.59,11.6,11.59,11.6,60280.0,9.1081,9.116,9.1081,9.116,60280.0
2016-05-03 13:05:00,11.6,11.62,11.6,11.62,47600.0,9.116,9.1317,9.116,9.1317,47600.0
2016-05-03 13:10:00,11.62,11.63,11.61,11.61,48948.0,9.1317,9.1396,9.1239,9.1239,48948.0
2016-05-03 13:15:00,11.61,11.62,11.61,11.62,26800.0,9.1239,9.1317,9.1239,9.1317,26800.0
2016-05-03 13:20:00,11.62,11.62,11.61,11.62,58356.0,9.1317,9.1317,9.1239,9.1317,58356.0
2016-05-03 13:25:00,11.62,11.63,11.62,11.62,37792.0,9.1317,9.1396,9.1317,9.1317,37792.0
2016-05-03 13:30:00,11.63,11.63,11.62,11.63,88672.0,9.1396,9.1396,9.1317,9.1396,88672.0
2016-05-03 13:35:00,11.63,11.63,11.62,11.63,81240.0,9.1396,9.1396,9.1317,9.1396,81240.0
2016-05-03 13:40:00,11.63,11.65,11.63,11.65,116308.0,9.1396,9.1553,9.1396,9.1553,116308.0
2016-05-03 13:45:00,11.65,11.65,11.63,11.63,59776.0,9.1553,9.1553,9.1396,9.1396,59776.0
2016-05-03 13:50:00,11.63,11.63,11.63,11.63,70332.0,9.1396,9.1396,9.1396,9.1396,70332.0
2016-05-03 13:55:00,11.63,11.63,11.63,11.63,66384.0,9.1396,9.1396,9.1396,9.1396,66384.0
2016-05-03 14:00:00,11.63,11.63,11.62,11.63,124736.0,9.1396,9.1396,9.1317,9.1396,124736.0
2016-05-03 14:05:00,11.63,11.64,11.63,11.64,96156.0,9.1396,9.1474,9.1396,9.1474,96156.0
2016-05-03 14:10:00,11.64,11.64,11.61,11.61,119564.0,9.1474,9.1474,9.1239,9.1239,119564.0
2016-05-03 14:15:00,11.61,11.61,11.6,11.6,68364.0,9.1239,9.1239,9.116,9.116,68364.0
2016-05-03 14:20:00,11.6,11.6,11.59,11.6,61828.0,9.116,9.116,9.1081,9.116,61828.0
2016-05-03 14:25:00,11.6,11.61,11.6,11.61,81408.0,9.116,9.1239,9.116,9.1239,81408.0
2016-05-03 14:30:00,11.61,11.61,11.6,11.61,28472.0,9.1239,9.1239,9.116,9.1239,28472.0
2016-05-03 14:35:00,11.61,11.63,11.61,11.62,127416.0,9.1239,9.1396,9.1239,9.1317,127416.0
2016-05-03 14:40:00,11.62,11.62,11.61,11.61,76180.0,9.1317,9.1317,9.1239,9.1239,76180.0
2016-05-03 14:45:00,11.61,11.62,11.6,11.6,85964.0,9.1239,9.1317,9.116,9.116,85964.0
2016-05-03 14:50:00,11.6,11.61,11.6,11.6,75768.0,9.116,9.1239,9.116,9.116,75768.0
2016-05-03 14:55:00,11.6,11.6,11.59,11.59,105024.0,9.116,9.116,9.1081,9.1081,105024.0
2016-05-03 15:00:00,11.6,11.6,11.59,11.6,83660.0,9.116,9.116,9.1081,9.116,83660.0
2016-05-03 15:05:00,11.6,11.61,11.59,11.61,87512.0,9.116,9.1239,9.1081,9.1239,87512.0
2016-05-03 15:10:00,11.61,11.61,11.59,11.59,89528.0,9.1239,9.1239,9.1081,9.1081,89528.0
2016-05-03 15:15:00,11.59,11.6,11.58,11.6,77460.0,9.1081,9.116,9.1003,9.116,77460.0
2016-05-03 15:20:00,11.6,11.6,11.59,11.6,103432.0,9.116,9.116,9.1081,9.116,103432.0
2016-05-03 15:25:00,11.6,11.61,11.6,11.6,91128.0,9.116,9.1239,9.116,9.116,91128.0
2016-05-03 15:30:00,11.6,11.61,11.58,11.59,93076.0,9.116,9.1239,9.1003,9.1081,93076.0
2016-05-03 15:35:00,11.59,11.6,11.59,11.6,123300.0,9.1081,9.116,9.1081,9.116,123300.0
2016-05-03 15:40:00,11.6,11.6,11.59,11.59,181580.0,9.116,9.116,9.1081,9.1081,181580.0
2016-05-03 15:45:00,11.59,11.61,11.59,11.61,233792.0,9.1081,9.1239,9.1081,9.1239,233792.0
2016-05-03 15:50:00,11.61,11.61,11.6,11.6,204956.0,9.1239,9.1239,9.116,9.116,204956.0
2016-05-03 15:55:00,11.6,11.6,11.59,11.59,645076.0,9.116,9.116,9.1081,9.1081,645076.0
2016-05-04 09:30:00,11.56,11.56,11.47,11.51,107796.0,9.0846,9.0846,9.0138,9.0453,107796.0
2016-05-04 09:35:00,11.51,11.51,11.48,11.48,96580.0,9.0453,9.0453,9.0217,9.0217,96580.0
2016-05-04 09:40:00,11.49,11.5,11.47,11.47,40436.0,9.0296,9.0374,9.0138,9.0138,40436.0
2016-05-04 09:45:00,11.47,11.48,11.45,11.47,68544.0,9.0138,9.0217,8.9981,9.0138,68544.0
2016-05-04 09:50:00,11.48,11.5,11.47,11.48,131420.0,9.0217,9.0374,9.0138,9.0217,131420.0
2016-05-04 09:55:00,11.48,11.5,11.47,11.48,65800.0,9.0217,9.0374,9.0138,9.0217,65800.0
2016-05-04 10:00:00,11.47,11.51,11.47,11.49,85628.0,9.0138,9.0453,9.0138,9.0296,85628.0
2016-05-04 10:05:00,11.49,11.51,11.49,11.51,130640.0,9.0296,9.0453,9.0296,9.0453,130640.0
2016-05-04 10:10:00,11.51,11.54,11.5,11.5,80208.0,9.0453,9.0689,9.0374,9.0374,80208.0
2016-05-04 10:15:00,11.5,11.52,11.49,11.52,122656.0,9.0374,9.0531,9.0296,9.0531,122656.0
2016-05-04 10:20:00,11.52,11.52,11.5,11.5,143028.0,9.0531,9.0531,9.0374,9.0374,143028.0
2016-05-04 10:25:00,11.49,11.52,11.49,11.51,95924.0,9.0296,9.0531,9.0296,9.0453,95924.0
2016-05-04 10:30:00,11.51,11.51,11.49,11.49,274172.0,9.0453,9.0453,9.0296,9.0296,274172.0
2016-05-04 10:35:00,11.49,11.51,11.48,11.51,102624.0,9.0296,9.0453,9.0217,9.0453,102624.0
2016-05-04 10:40:00,11.5,11.51,11.49,11.49,103652.0,9.0374,9.0453,9.0296,9.0296,103652.0
2016-05-04 10:45:00,11.49,11.5,11.49,11.49,89852.0,9.0296,9.0374,9.0296,9.0296,89852.0
2016-05-04 10:50:00,11.49,11.49,11.46,11.47,313632.0,9.0296,9.0296,9.006,9.0138,313632.0
2016-05-04 10:55:00,11.47,11.47,11.45,11.46,85084.0,9.0138,9.0138,8.9981,9.006,85084.0
2016-05-04 11:00:00,11.47,11.47,11.45,11.46,157040.0,9.0138,9.0138,8.9981,9.006,157040.0
2016-05-04 11:05:00,11.46,11.46,11.44,11.44,58720.0,9.006,9.006,8.9903,8.9903,58720.0
2016-05-04 11:10:00,11.44,11.46,11.42,11.44,151468.0,8.9903,9.006,8.9745,8.9903,151468.0
2016-05-04 11:15:00,11.44,11.44,11.41,11.43,73472.0,8.9903,8.9903,8.9667,8.9824,73472.0
2016-05-04 11:20:00,11.42,11.42,11.42,11.42,44400.0,8.9745,8.9745,8.9745,8.9745,44400.0
2016-05-04 11:25:00,11.42,11.44,11.4,11.41,93144.0,8.9745,8.9903,8.9588,8.9667,93144.0
2016-05-04 11:30:00,11.4,11.42,11.38,11.42,196936.0,8.9588,8.9745,8.9431,8.9745,196936.0
2016-05-04 11:35:00,11.42,11.43,11.4,11.42,65304.0,8.9745,8.9824,8.9588,8.9745,65304.0
2016-05-04 11:40:00,11.42,11.42,11.38,11.38,172160.0,8.9745,8.9745,8.9431,8.9431,172160.0
2016-05-04 11:45:00,11.38,11.4,11.38,11.38,74876.0,8.9431,8.9588,8.9431,8.9431,74876.0
2016-05-04 11:50:00,11.38,11.39,11.37,11.38,127472.0,8.9431,8.951,8.9353,8.9431,127472.0
2016-05-04 11:55:00,11.38,11.4,11.38,11.39,68840.0,8.9431,8.9588,8.9431,8.951,68840.0
2016-05-04 12:00:00,11.39,11.4,11.38,11.4,79776.0,8.951,8.9588,8.9431,8.9588,79776.0
2016-05-04 12:05:00,11.4,11.41,11.38,11.38,67004.0,8.9588,8.9667,8.9431,8.9431,67004.0
2016-05-04 12:10:00,11.38,11.39,11.37,11.38,85028.0,8.9431,8.951,8.9353,8.9431,85028.0
2016-05-04 12:15:00,11.39,11.39,11.38,11.38,78164.0,8.951,8.951,8.9431,8.9431,78164.0
2016-05-04 12:20:00,11.38,11.39,11.37,11.38,124288.0,8.9431,8.951,8.9353,8.9431,124288.0
2016-05-04 12:25:00,11.38,11.38,11.36,11.37,57740.0,8.9431,8.9431,8.9274,8.9353,57740.0
2016-05-04 12:30:00,11.37,11.39,11.37,11.39,90360.0,8.9353,8.951,8.9353,8.951,90360.0
2016-05-04 12:35:00,11.39,11.39,11.37,11.38,52880.0,8.951,8.951,8.9353,8.9431,52880.0
2016-05-04 12:40:00,11.38,11.38,11.35,11.36,94096.0,8.9431,8.9431,8.9195,8.9274,94096.0
2016-05-04 12:45:00,11.36,11.36,11.35,11.36,92540.0,8.9274,8.9274,8.9195,8.9274,92540.0
2016-05-04 12:50:00,11.35,11.36,11.34,11.34,74868.0,8.9195,8.9274,8.9117,8.9117,74868.0
2016-05-04 12:55:00,11.34,11.35,11.34,11.35,81720.0,8.9117,8.9195,8.9117,8.9195,81720.0
2016-05-04 13:00:00,11.35,11.38,11.35,11.38,64444.0,8.9195,8.9431,8.9195,8.9431,64444.0
2016-05-04 13:05:00,11.38,11.38,11.36,11.37,114184.0,8.9431,8.9431,8.9274,8.9353,114184.0
2016-05-04 13:10:00,11.37,11.37,11.33,11.33,111232.0,8.9353,8.9353,8.9038,8.9038,111232.0
2016-05-04 13:15:00,11.33,11.35,11.33,11.35,108524.0,8.9038,8.9195,8.9038,8.9195,108524.0
2016-05-04 13:20:00,11.35,11.35,11.34,11.35,92368.0,8.9195,8.9195,8.9117,8.9195,92368.0
2016-05-04 13:25:00,11.34,11.35,11.33,11.34,96780.0,8.9117,8.9195,8.9038,8.9117,96780.0
2016-05-04 13:30:00,11.34,11.35,11.33,11.33,162888.0,8.9117,8.9195,8.9038,8.9038,162888.0
2016-05-04 13:35:00,11.34,11.34,11.32,11.34,130920.0,8.9117,8.9117,8.896,8.9117,130920.0
2016-05-04 13:40:00,11.34,11.37,11.34,11.36,358880.0,8.9117,8.9353,8.9117,8.9274,358880.0
2016-05-04 13:45:00,11.36,11.39,11.36,11.38,369908.0,8.9274,8.951,8.9274,8.9431,369908.0
2016-05-04 13:50:00,11.38,11.38,11.35,11.35,182136.0,8.9431,8.9431,8.9195,8.9195,182136.0
2016-05-04 13:55:00,11.35,11.36,11.34,11.35,153604.0,8.9195,8.9274,8.9117,8.9195,153604.0
2016-05-04 14:00:00,11.34,11.37,11.34,11.37,162972.0,8.9117,8.9353,8.9117,8.9353,162972.0
2016-05-04 14:05:00,11.37,11.38,11.35,11.38,67584.0,8.9353,8.9431,8.9195,8.9431,67584.0
2016-05-04 14:10:00,11.38,11.38,11.37,11.37,65180.0,8.9431,8.9431,8.9353,8.9353,65180.0
2016-05-04 14:15:00,11.37,11.37,11.35,11.37,74972.0,8.9353,8.9353,8.9195,8.9353,74972.0
2016-05-04 14:20:00,11.37,11.39,11.37,11.38,99012.0,8.9353,8.951,8.9353,8.9431,99012.0
2016-05-04 14:25:00,11.38,11.4,11.38,11.4,108172.0,8.9431,8.9588,8.9431,8.9588,108172.0
2016-05-04 14:30:00,11.4,11.4,11.39,11.39,92760.0,8.9588,8.9588,8.951,8.951,92760.0
2016-05-04 14:35:00,11.39,11.39,11.38,11.38,57040.0,8.951,8.951,8.9431,8.9431,57040.0
2016-05-04 14:40:00,11.38,11.38,11.37,11.38,68056.0,8.9431,8.9431,8.9353,8.9431,68056.0
2016-05-04 14:45:00,11.38,11.38,11.37,11.37,92776.0,8.9431,8.9431,8.9353,8.9353,92776.0
2016-05-04 14:50:00,11.37,11.37,11.36,11.37,70344.0,8.9353,8.9353,8.9274,8.9353,70344.0
2016-05-04 14:55:00,11.37,11.39,11.36,11.39,157612.0,8.9353,8.951,8.9274,8.951,157612.0
2016-05-04 15:00:00,11.38,11.39,11.37,11.38,98948.0,8.9431,8.951,8.9353,8.9431,98948.0
2016-05-04 15:05:00,11.38,11.4,11.37,11.4,244792.0,8.9431,8.9588,8.9353,8.9588,244792.0
2016-05-04 15:10:00,11.4,11.42,11.39,11.42,130716.0,8.9588,8.9745,8.951,8.9745,130716.0
2016-05-04 15:15:00,11.42,11.43,11.42,11.43,212596.0,8.9745,8.9824,8.9745,8.9824,212596.0
2016-05-04 15:20:00,11.43,11.44,11.43,11.43,244664.0,8.9824,8.9903,8.9824,8.9824,244664.0
2016-05-04 15:25:00,11.43,11.43,11.41,11.41,103480.0,8.9824,8.9824,8.9667,8.9667,103480.0
2016-05-04 15:30:00,11.41,11.42,11.41,11.42,139592.0,8.9667,8.9745,8.9667,8.9745,139592.0
2016-05-04 15:35:00,11.42,11.42,11.41,11.42,122556.0,8.9745,8.9745,8.9667,8.9745,122556.0
2016-05-04 15:40:00,11.42,11.44,11.42,11.42,287700.0,8.9745,8.9903,8.9745,8.9745,287700.0
2016-05-04 15:45:00,11.42,11.42,11.41,11.41,170296.0,8.9745,8.9745,8.9667,8.9667,170296.0
2016-05-04 15:50:00,11.41,11.41,11.4,11.4,287364.0,8.9667,8.9667,8.9588,8.9588,287364.0
2016-05-04 15:55:00,11.4,11.4,11.38,11.39,500876.0,8.9588,8.9588,8.9431,8.951,500876.0
2016-05-05 09:30:00,11.46,11.59,11.39,11.56,397928.0,9.006,9.1081,8.951,9.0846,397928.0
2016-05-05 09:35:00,11.56,11.68,11.56,11.64,496552.0,9.0846,9.1789,9.0846,9.1474,496552.0
2016-05-05 09:40:00,11.64,11.65,11.62,11.65,274244.0,9.1474,9.1553,9.1317,9.1553,274244.0
2016-05-05 09:45:00,11.65,11.66,11.63,11.65,175120.0,9.1553,9.1632,9.1396,9.1553,175120.0
2016-05-05 09:50:00,11.65,11.67,11.65,11.66,227036.0,9.1553,9.171,9.1553,9.1632,227036.0
2016-05-05 09:55:00,11.66,11.7,11.66,11.67,217480.0,9.1632,9.1946,9.1632,9.171,217480.0
2016-05-05 10:00:00,11.68,11.7,11.67,11.7,172656.0,9.1789,9.1946,9.171,9.1946,172656.0
2016-05-05 10:05:00,11.71,11.72,11.7,11.71,211648.0,9.2024,9.2103,9.1946,9.2024,211648.0
2016-05-05 10:10:00,11.72,11.73,11.7,11.71,280400.0,9.2103,9.2182,9.1946,9.2024,280400.0
2016-05-05 10:15:00,11.71,11.72,11.66,11.69,149800.0,9.2024,9.2103,9.1632,9.1867,149800.0
2016-05-05 10:20:00,11.69,11.69,11.64,11.65,325944.0,9.1867,9.1867,9.1474,9.1553,325944.0
2016-05-05 10:25:00,11.65,11.67,11.65,11.66,222252.0,9.1553,9.171,9.1553,9.1632,222252.0
2016-05-05 10:30:00,11.66,11.68,11.65,11.67,174548.0,9.1632,9.1789,9.1553,9.171,174548.0
2016-05-05 10:35:00,11.66,11.68,11.65,11.66,113416.0,9.1632,9.1789,9.1553,9.1632,113416.0
2016-05-05 10:40:00,11.66,11.67,11.65,11.67,104276.0,9.1632,9.171,9.1553,9.171,104276.0
2016-05-05 10:45:00,11.67,11.68,11.65,11.65,186020.0,9.171,9.1789,9.1553,9.1553,186020.0
2016-05-05 10:50:00,11.65,11.67,11.65,11.67,137488.0,9.1553,9.171,9.1553,9.171,137488.0
2016-05-05 10:55:00,11.67,11.67,11.65,11.67,208776.0,9.171,9.171,9.1553,9.171,208776.0
2016-05-05 11:00:00,11.67,11.67,11.65,11.65,101892.0,9.171,9.171,9.1553,9.1553,101892.0
2016-05-05 11:05:00,11.66,11.66,11.65,11.66,134928.0,9.1632,9.1632,9.1553,9.1632,134928.0
2016-05-05 11:10:00,11.66,11.67,11.65,11.65,135336.0,9.1632,9.171,9.1553,9.1553,135336.0
2016-05-05 11:15:00,11.65,11.67,11.65,11.66,88896.0,9.1553,9.171,9.1553,9.1632,88896.0
2016-05-05 11:20:00,11.66,11.66,11.64,11.64,282156.0,9.1632,9.1632,9.1474,9.1474,282156.0
2016-05-05 11:25:00,11.64,11.65,11.64,11.65,79020.0,9.1474,9.1553,9.1474,9.1553,79020.0
2016-05-05 11:30:00,11.65,11.66,11.64,11.65,65340.0,9.1553,9.1632,9.1474,9.1553,65340.0
2016-05-05 11:35:00,11.65,11.68,11.65,11.67,48664.0,9.1553,9.1789,9.1553,9.171,48664.0
2016-05-05 11:40:00,11.67,11.68,11.67,11.68,63880.0,9.171,9.1789,9.171,9.1789,63880.0
2016-05-05 11:45:00,11.68,11.69,11.67,11.68,40904.0,9.1789,9.1867,9.171,9.1789,40904.0
2016-05-05 11:50:00,11.68,11.68,11.67,11.68,37740.0,9.1789,9.1789,9.171,9.1789,37740.0
2016-05-05 11:55:00,11.68,11.68,11.67,11.68,44932.0,9.1789,9.1789,9.171,9.1789,44932.0
2016-05-05 12:00:00,11.68,11.7,11.67,11.69,85240.0,9.1789,9.1946,9.171,9.1867,85240.0
2016-05-05 12:05:00,11.69,11.7,11.68,11.68,68340.0,9.1867,9.1946,9.1789,9.1789,68340.0
2016-05-05 12:10:00,11.68,11.7,11.68,11.69,222664.0,9.1789,9.1946,9.1789,9.1867,222664.0
2016-05-05 12:15:00,11.69,11.69,11.68,11.68,77328.0,9.1867,9.1867,9.1789,9.1789,77328.0
2016-05-05 12:20:00,11.69,11.69,11.66,11.67,59596.0,9.1867,9.1867,9.1632,9.171,59596.0
2016-05-05 12:25:00,11.67,11.67,11.65,11.67,55204.0,9.171,9.171,9.1553,9.171,55204.0
2016-05-05 12:30:00,11.66,11.67,11.66,11.67,54092.0,9.1632,9.171,9.1632,9.171,54092.0
2016-05-05 12:35:00,11.67,11.68,11.67,11.68,34208.0,9.171,9.1789,9.171,9.1789,34208.0
2016-05-05 12:40:00,11.68,11.68,11.67,11.68,99512.0,9.1789,9.1789,9.171,9.1789,99512.0
2016-05-05 12:45:00,11.68,11.68,11.65,11.66,49008.0,9.1789,9.1789,9.1553,9.1632,49008.0
2016-05-05 12:50:00,11.66,11.67,11.66,11.66,40252.0,9.1632,9.171,9.1632,9.1632,40252.0
2016-05-05 12:55:00,11.66,11.67,11.65,11.66,53856.0,9.1632,9.171,9.1553,9.1632,53856.0
2016-05-05 13:00:00,11.66,11.67,11.64,11.65,63644.0,9.1632,9.171,9.1474,9.1553,63644.0
2016-05-05 13:05:00,11.65,11.65,11.64,11.64,60760.0,9.1553,9.1553,9.1474,9.1474,60760.0
2016-05-05 13:10:00,11.64,11.64,11.64,11.64,194764.0,9.1474,9.1474,9.1474,9.1474,194764.0
2016-05-05 13:15:00,11.64,11.65,11.64,11.64,204044.0,9.1474,9.1553,9.1474,9.1474,204044.0
2016-05-05 13:20:00,11.64,11.64,11.63,11.63,182288.0,9.1474,9.1474,9.1396,9.1396,182288.0
2016-05-05 13:25:00,11.63,11.64,11.63,11.63,154808.0,9.1396,9.1474,9.1396,9.1396,154808.0
2016-05-05 13:30:00,11.63,11.63,11.63,11.63,140188.0,9.1396,9.1396,9.1396,9.1396,140188.0
2016-05-05 13:35:00,11.63,11.64,11.63,11.64,156960.0,9.1396,9.1474,9.1396,9.1474,156960.0
2016-05-05 13:40:00,11.64,11.65,11.64,11.64,94308.0,9.1474,9.1553,9.1474,9.1474,94308.0
2016-05-05 13:45:00,11.64,11.65,11.63,11.64,101144.0,9.1474,9.1553,9.1396,9.1474,101144.0
2016-05-05 13:50:00,11.65,11.65,11.63,11.64,56864.0,9.1553,9.1553,9.1396,9.1474,56864.0
2016-05-05 13:55:00,11.64,11.64,11.63,11.64,91016.0,9.1474,9.1474,9.1396,9.1474,91016.0
2016-05-05 14:00:00,11.64,11.64,11.63,11.64,52948.0,9.1474,9.1474,9.1396,9.1474,52948.0
2016-05-05 14:05:00,11.64,11.65,11.64,11.64,55020.0,9.1474,9.1553,9.1474,9.1474,55020.0
2016-05-05 14:10:00,11.64,11.65,11.63,11.64,66460.0,9.1474,9.1553,9.1396,9.1474,66460.0
2016-05-05 14:15:00,11.64,11.65,11.63,11.63,126420.0,9.1474,9.1553,9.1396,9.1396,126420.0
2016-05-05 14:20:00,11.63,11.65,11.63,11.65,66204.0,9.1396,9.1553,9.1396,9.1553,66204.0
2016-05-05 14:25:00,11.65,11.67,11.65,11.67,263008.0,9.1553,9.171,9.1553,9.171,263008.0
2016-05-05 14:30:00,11.66,11.66,11.64,11.65,57024.0,9.1632,9.1632,9.1474,9.1553,57024.0
2016-05-05 14:35:00,11.65,11.65,11.64,11.64,50656.0,9.1553,9.1553,9.1474,9.1474,50656.0
2016-05-05 14:40:00,11.64,11.66,11.64,11.65,140280.0,9.1474,9.1632,9.1474,9.1553,140280.0
2016-05-05 14:45:00,11.65,11.66,11.65,11.65,43676.0,9.1553,9.1632,9.1553,9.1553,43676.0
2016-05-05 14:50:00,11.65,11.66,11.64,11.65,109660.0,9.1553,9.1632,9.1474,9.1553,109660.0
2016-05-05 14:55:00,11.65,11.65,11.64,11.64,83356.0,9.1553,9.1553,9.1474,9.1474,83356.0
2016-05-05 15:00:00,11.64,11.64,11.63,11.63,154796.0,9.1474,9.1474,9.1396,9.1396,154796.0
2016-05-05 15:05:00,11.63,11.63,11.62,11.63,112904.0,9.1396,9.1396,9.1317,9.1396,112904.0
2016-05-05 15:10:00,11.63,11.64,11.62,11.64,123344.0,9.1396,9.1474,9.1317,9.1474,123344.0
2016-05-05 15:15:00,11.65,11.65,11.63,11.64,118600.0,9.1553,9.1553,9.1396,9.1474,118600.0
2016-05-05 15:20:00,11.64,11.64,11.63,11.64,70488.0,9.1474,9.1474,9.1396,9.1474,70488.0
2016-05-05 15:25:00,11.64,11.64,11.63,11.64,95400.0,9.1474,9.1474,9.1396,9.1474,95400.0
2016-05-05 15:30:00,11.64,11.64,11.63,11.63,98460.0,9.1474,9.1474,9.1396,9.1396,98460.0
2016-05-05 15:35:00,11.64,11.64,11.63,11.63,81960.0,9.1474,9.1474,9.1396,9.1396,81960.0
2016-05-05 15:40:00,11.63,11.65,11.63,11.64,144388.0,9.1396,9.1553,9.1396,9.1474,144388.0
2016-05-05 15:45:00,11.64,11.64,11.64,11.64,181804.0,9.1474,9.1474,9.1474,9.1474,181804.0
2016-05-05 15:50:00,11.64,11.64,11.63,11.63,502628.0,9.1474,9.1474,9.1396,9.1396,502628.0
2016-05-05 15:55:00,11.63,11.65,11.63,11.64,676768.0,9.1396,9.1553,9.1396,9.1474,676768.0
2016-05-06 09:30:00,11.6,11.62,11.58,11.6,124696.0,9.116,9.1317,9.1003,9.116,124696.0
2016-05-06 09:35:00,11.6,11.67,11.6,11.65,60952.0,9.116,9.171,9.116,9.1553,60952.0
2016-05-06 09:40:00,11.65,11.71,11.65,11.69,11680.0,9.1553,9.2024,9.1553,9.1867,11680.0
2016-05-06 09:45:00,11.68,11.69,11.66,11.66,50648.0,9.1789,9.1867,9.1632,9.1632,50648.0
2016-05-06 09:50:00,11.66,11.68,11.65,11.66,39516.0,9.1632,9.1789,9.1553,9.1632,39516.0
2016-05-06 09:55:00,11.67,11.67,11.64,11.64,21068.0,9.171,9.171,9.1474,9.1474,21068.0
2016-05-06 10:00:00,11.64,11.67,11.63,11.66,39600.0,9.1474,9.171,9.1396,9.1632,39600.0
2016-05-06 10:05:00,11.66,11.7,11.65,11.69,71608.0,9.1632,9.1946,9.1553,9.1867,71608.0
2016-05-06 10:10:00,11.69,11.69,11.66,11.67,91204.0,9.1867,9.1867,9.1632,9.171,91204.0
2016-05-06 10:15:00,11.67,11.68,11.65,11.67,76496.0,9.171,9.1789,9.1553,9.171,76496.0
2016-05-06 10:20:00,11.66,11.66,11.62,11.62,38716.0,9.1632,9.1632,9.1317,9.1317,38716.0
2016-05-06 10:25:00,11.62,11.65,11.61,11.65,28020.0,9.1317,9.1553,9.1239,9.1553,28020.0
2016-05-06 10:30:00,11.65,11.65,11.63,11.65,32368.0,9.1553,9.1553,9.1396,9.1553,32368.0
2016-05-06 10:35:00,11.65,11.66,11.62,11.62,70480.0,9.1553,9.1632,9.1317,9.1317,70480.0
2016-05-06 10:40:00,11.63,11.64,11.61,11.64,21448.0,9.1396,9.1474,9.1239,9.1474,21448.0
2016-05-06 10:45:00,11.64,11.64,11.61,11.62,56400.0,9.1474,9.1474,9.1239,9.1317,56400.0
2016-05-06 10:50:00,11.62,11.63,11.6,11.61,110756.0,9.1317,9.1396,9.116,9.1239,110756.0
2016-05-06 10:55:00,11.61,11.61,11.59,11.6,37764.0,9.1239,9.1239,9.1081,9.116,37764.0
2016-05-06 11:00:00,11.6,11.63,11.6,11.63,56436.0,9.116,9.1396,9.116,9.1396,56436.0
2016-05-06 11:05:00,11.63,11.63,11.62,11.62,42328.0,9.1396,9.1396,9.1317,9.1317,42328.0
2016-05-06 11:10:00,11.62,11.63,11.61,11.62,108268.0,9.1317,9.1396,9.1239,9.1317,108268.0
2016-05-06 11:15:00,11.61,11.65,11.61,11.64,131684.0,9.1239,9.1553,9.1239,9.1474,131684.0
2016-05-06 11:20:00,11.65,11.65,11.63,11.63,47176.0,9.1553,9.1553,9.1396,9.1396,47176.0
2016-05-06 11:25:00,11.64,11.65,11.63,11.64,31200.0,9.1474,9.1553,9.1396,9.1474,31200.0
2016-05-06 11:30:00,11.64,11.65,11.63,11.63,31808.0,9.1474,9.1553,9.1396,9.1396,31808.0
2016-05-06 11:35:00,11.63,11.64,11.63,11.64,66284.0,9.1396,9.1474,9.1396,9.1474,66284.0
2016-05-06 11:40:00,11.64,11.65,11.62,11.63,34356.0,9.1474,9.1553,9.1317,9.1396,34356.0
2016-05-06 11:45:00,11.63,11.63,11.61,11.61,70700.0,9.1396,9.1396,9.1239,9.1239,70700.0
2016-05-06 11:50:00,11.61,11.62,11.61,11.62,41072.0,9.1239,9.1317,9.1239,9.1317,41072.0
2016-05-06 11:55:00,11.62,11.62,11.61,11.61,21272.0,9.1317,9.1317,9.1239,9.1239,21272.0
2016-05-06 12:00:00,11.61,11.62,11.61,11.61,57128.0,9.1239,9.1317,9.1239,9.1239,57128.0
2016-05-06 12:05:00,11.62,11.62,11.61,11.62,35588.0,9.1317,9.1317,9.1239,9.1317,35588.0
2016-05-06 12:10:00,11.62,11.64,11.61,11.64,59392.0,9.1317,9.1474,9.1239,9.1474,59392.0
2016-05-06 12:15:00,11.64,11.64,11.63,11.63,75824.0,9.1474,9.1474,9.1396,9.1396,75824.0
2016-05-06 12:20:00,11.63,11.63,11.62,11.63,32608.0,9.1396,9.1396,9.1317,9.1396,32608.0
2016-05-06 12:25:00,11.63,11.63,11.62,11.62,9276.0,9.1396,9.1396,9.1317,9.1317,9276.0
2016-05-06 12:30:00,11.62,11.62,11.6,11.61,28800.0,9.1317,9.1317,9.116,9.1239,28800.0
2016-05-06 12:35:00,11.61,11.62,11.6,11.61,62804.0,9.1239,9.1317,9.116,9.1239,62804.0
2016-05-06 12:40:00,11.61,11.62,11.61,11.61,13588.0,9.1239,9.1317,9.1239,9.1239,13588.0
2016-05-06 12:45:00,11.61,11.61,11.61,11.61,45120.0,9.1239,9.1239,9.1239,9.1239,45120.0
2016-05-06 12:50:00,11.61,11.62,11.61,11.61,22180.0,9.1239,9.1317,9.1239,9.1239,22180.0
2016-05-06 12:55:00,11.61,11.63,11.61,11.62,40580.0,9.1239,9.1396,9.1239,9.1317,40580.0
2016-05-06 13:00:00,11.62,11.63,11.62,11.63,55004.0,9.1317,9.1396,9.1317,9.1396,55004.0
2016-05-06 13:05:00,11.62,11.63,11.62,11.63,26460.0,9.1317,9.1396,9.1317,9.1396,26460.0
2016-05-06 13:10:00,11.63,11.65,11.63,11.64,55916.0,9.1396,9.1553,9.1396,9.1474,55916.0
2016-05-06 13:15:00,11.64,11.65,11.63,11.65,35064.0,9.1474,9.1553,9.1396,9.1553,35064.0
2016-05-06 13:20:00,11.65,11.65,11.64,11.65,26568.0,9.1553,9.1553,9.1474,9.1553,26568.0
2016-05-06 13:25:00,11.65,11.65,11.64,11.64,35616.0,9.1553,9.1553,9.1474,9.1474,35616.0
2016-05-06 13:30:00,11.64,11.65,11.64,11.64,20540.0,9.1474,9.1553,9.1474,9.1474,20540.0
2016-05-06 13:35:00,11.64,11.65,11.63,11.63,33544.0,9.1474,9.1553,9.1396,9.1396,33544.0
2016-05-06 13:40:00,11.63,11.63,11.63,11.63,44632.0,9.1396,9.1396,9.1396,9.1396,44632.0
2016-05-06 13:45:00,11.63,11.64,11.63,11.64,34868.0,9.1396,9.1474,9.1396,9.1474,34868.0
2016-05-06 13:50:00,11.64,11.65,11.64,11.65,46252.0,9.1474,9.1553,9.1474,9.1553,46252.0
2016-05-06 13:55:00,11.65,11.67,11.65,11.67,50400.0,9.1553,9.171,9.1553,9.171,50400.0
2016-05-06 14:00:00,11.67,11.67,11.66,11.67,72008.0,9.171,9.171,9.1632,9.171,72008.0
2016-05-06 14:05:00,11.67,11.69,11.67,11.69,244368.0,9.171,9.1867,9.171,9.1867,244368.0
2016-05-06 14:10:00,11.69,11.69,11.68,11.68,46172.0,9.1867,9.1867,9.1789,9.1789,46172.0
2016-05-06 14:15:00,11.68,11.69,11.68,11.69,52044.0,9.1789,9.1867,9.1789,9.1867,52044.0
2016-05-06 14:20:00,11.69,11.69,11.68,11.68,84784.0,9.1867,9.1867,9.1789,9.1789,84784.0
2016-05-06 14:25:00,11.68,11.68,11.67,11.67,32232.0,9.1789,9.1789,9.171,9.171,32232.0
2016-05-06 14:30:00,11.67,11.67,11.66,11.66,69936.0,9.171,9.171,9.1632,9.1632,69936.0
2016-05-06 14:35:00,11.66,11.68,11.66,11.68,72156.0,9.1632,9.1789,9.1632,9.1789,72156.0
2016-05-06 14:40:00,11.68,11.69,11.68,11.68,28772.0,9.1789,9.1867,9.1789,9.1789,28772.0
2016-05-06 14:45:00,11.68,11.69,11.68,11.68,37492.0,9.1789,9.1867,9.1789,9.1789,37492.0
2016-05-06 14:50:00,11.68,11.68,11.66,11.67,127884.0,9.1789,9.1789,9.1632,9.171,127884.0
2016-05-06 14:55:00,11.67,11.67,11.66,11.66,47648.0,9.171,9.171,9.1632,9.1632,47648.0
2016-05-06 15:00:00,11.66,11.69,11.66,11.69,55248.0,9.1632,9.1867,9.1632,9.1867,55248.0
2016-05-06 15:05:00,11.69,11.69,11.67,11.67,73112.0,9.1867,9.1867,9.171,9.171,73112.0
2016-05-06 15:10:00,11.67,11.67,11.66,11.67,78132.0,9.171,9.171,9.1632,9.171,78132.0
2016-05-06 15:15:00,11.67,11.68,11.66,11.67,105664.0,9.171,9.1789,9.1632,9.171,105664.0
2016-05-06 15:20:00,11.67,11.67,11.66,11.67,50640.0,9.171,9.171,9.1632,9.171,50640.0
2016-05-06 15:25:00,11.67,11.67,11.66,11.66,71320.0,9.171,9.171,9.1632,9.1632,71320.0
2016-05-06 15:30:00,11.67,11.67,11.65,11.65,163512.0,9.171,9.171,9.1553,9.1553,163512.0
2016-05-06 15:35:00,11.65,11.66,11.65,11.65,284056.0,9.1553,9.1632,9.1553,9.1553,284056.0
2016-05-06 15:40:00,11.65,11.65,11.63,11.63,341352.0,9.1553,9.1553,9.1396,9.1396,341352.0
2016-05-06 15:45:00,11.63,11.63,11.62,11.63,604556.0,9.1396,9.1396,9.1317,9.1396,604556.0
2016-05-06 15:50:00,11.63,11.63,11.62,11.63,583780.0,9.1396,9.1396,9.1317,9.1396,583780.0
2016-05-06 15:55:00,11.62,11.63,11.62,11.62,1041248.0,9.1317,9.1396,9.1317,9.1317,1041248.0
2016-05-09 09:30:00,11.61,11.62,11.5,11.51,292028.0,9.1239,9.1317,9.0374,9.0453,292028.0
2016-05-09 09:35:00,11.52,11.54,11.48,11.51,200160.0,9.0531,9.0689,9.0217,9.0453,200160.0
2016-05-09 09:40:00,11.51,11.53,11.48,11.51,139488.0,9.0453,9.061,9.0217,9.0453,139488.0
2016-05-09 09:45:00,11.51,11.52,11.49,11.5,97268.0,9.0453,9.0531,9.0296,9.0374,97268.0
2016-05-09 09:50:00,11.5,11.52,11.49,11.51,108372.0,9.0374,9.0531,9.0296,9.0453,108372.0
2016-05-09 09:55:00,11.5,11.57,11.5,11.57,117696.0,9.0374,9.0924,9.0374,9.0924,117696.0
2016-05-09 10:00:00,11.57,11.57,11.53,11.53,58768.0,9.0924,9.0924,9.061,9.061,58768.0
2016-05-09 10:05:00,11.54,11.59,11.54,11.55,101788.0,9.0689,9.1081,9.0689,9.0767,101788.0
2016-05-09 10:10:00,11.55,11.56,11.52,11.53,56292.0,9.0767,9.0846,9.0531,9.061,56292.0
2016-05-09 10:15:00,11.52,11.53,11.49,11.49,310216.0,9.0531,9.061,9.0296,9.0296,310216.0
2016-05-09 10:20:00,11.49,11.5,11.47,11.47,169820.0,9.0296,9.0374,9.0138,9.0138,169820.0
2016-05-09 10:25:00,11.47,11.48,11.45,11.47,114320.0,9.0138,9.0217,8.9981,9.0138,114320.0
2016-05-09 10:30:00,11.47,11.48,11.46,11.47,85236.0,9.0138,9.0217,9.006,9.0138,85236.0
2016-05-09 10:35:00,11.47,11.48,11.47,11.47,82944.0,9.0138,9.0217,9.0138,9.0138,82944.0
2016-05-09 10:40:00,11.47,11.49,11.47,11.48,69152.0,9.0138,9.0296,9.0138,9.0217,69152.0
2016-05-09 10:45:00,11.48,11.48,11.47,11.47,69244.0,9.0217,9.0217,9.0138,9.0138,69244.0
2016-05-09 10:50:00,11.47,11.49,11.47,11.48,62240.0,9.0138,9.0296,9.0138,9.0217,62240.0
2016-05-09 10:55:00,11.48,11.48,11.47,11.47,84468.0,9.0217,9.0217,9.0138,9.0138,84468.0
2016-05-09 11:00:00,11.47,11.5,11.46,11.49,99740.0,9.0138,9.0374,9.006,9.0296,99740.0
2016-05-09 11:05:00,11.5,11.51,11.49,11.49,90576.0,9.0374,9.0453,9.0296,9.0296,90576.0
2016-05-09 11:10:00,11.49,11.49,11.47,11.47,69632.0,9.0296,9.0296,9.0138,9.0138,69632.0
2016-05-09 11:15:00,11.47,11.47,11.46,11.46,57992.0,9.0138,9.0138,9.006,9.006,57992.0
2016-05-09 11:20:00,11.46,11.47,11.46,11.47,80932.0,9.006,9.0138,9.006,9.0138,80932.0
2016-05-09 11:25:00,11.47,11.49,11.47,11.49,47128.0,9.0138,9.0296,9.0138,9.0296,47128.0
2016-05-09 11:30:00,11.49,11.5,11.49,11.5,71460.0,9.0296,9.0374,9.0296,9.0374,71460.0
2016-05-09 11:35:00,11.49,11.5,11.49,11.49,49300.0,9.0296,9.0374,9.0296,9.0296,49300.0
2016-05-09 11:40:00,11.49,11.51,11.49,11.51,51372.0,9.0296,9.0453,9.0296,9.0453,51372.0
2016-05-09 11:45:00,11.51,11.52,11.51,11.51,72992.0,9.0453,9.0531,9.0453,9.0453,72992.0
2016-05-09 11:50:00,11.51,11.51,11.51,11.51,17900.0,9.0453,9.0453,9.0453,9.0453,17900.0
2016-05-09 11:55:00,11.5,11.5,11.5,11.5,36584.0,9.0374,9.0374,9.0374,9.0374,36584.0
2016-05-09 12:00:00,11.5,11.52,11.5,11.51,29708.0,9.0374,9.0531,9.0374,9.0453,29708.0
2016-05-09 12:05:00,11.51,11.52,11.5,11.51,43400.0,9.0453,9.0531,9.0374,9.0453,43400.0
2016-05-09 12:10:00,11.51,11.52,11.5,11.52,50068.0,9.0453,9.0531,9.0374,9.0531,50068.0
2016-05-09 12:15:00,11.52,11.52,11.51,11.52,24212.0,9.0531,9.0531,9.0453,9.0531,24212.0
2016-05-09 12:20:00,11.53,11.53,11.52,11.52,86648.0,9.061,9.061,9.0531,9.0531,86648.0
2016-05-09 12:25:00,11.53,11.53,11.52,11.53,129112.0,9.061,9.061,9.0531,9.061,129112.0
2016-05-09 12:30:00,11.53,11.53,11.52,11.52,33232.0,9.061,9.061,9.0531,9.0531,33232.0
2016-05-09 12:35:00,11.52,11.52,11.51,11.52,33600.0,9.0531,9.0531,9.0453,9.0531,33600.0
2016-05-09 12:40:00,11.52,11.53,11.52,11.53,45816.0,9.0531,9.061,9.0531,9.061,45816.0
2016-05-09 12:45:00,11.53,11.54,11.53,11.53,53568.0,9.061,9.0689,9.061,9.061,53568.0
2016-05-09 12:50:00,11.53,11.54,11.53,11.54,43596.0,9.061,9.0689,9.061,9.0689,43596.0
2016-05-09 12:55:00,11.54,11.54,11.53,11.54,30852.0,9.0689,9.0689,9.061,9.0689,30852.0
2016-05-09 13:00:00,11.54,11.54,11.53,11.54,20296.0,9.0689,9.0689,9.061,9.0689,20296.0
2016-05-09 13:05:00,11.54,11.55,11.54,11.55,36880.0,9.0689,9.0767,9.0689,9.0767,36880.0
2016-05-09 13:10:00,11.55,11.56,11.55,11.55,40796.0,9.0767,9.0846,9.0767,9.0767,40796.0
2016-05-09 13:15:00,11.56,11.56,11.55,11.55,44112.0,9.0846,9.0846,9.0767,9.0767,44112.0
2016-05-09 13:20:00,11.55,11.55,11.55,11.55,32252.0,9.0767,9.0767,9.0767,9.0767,32252.0
2016-05-09 13:25:00,11.55,11.56,11.55,11.55,36860.0,9.0767,9.0846,9.0767,9.0767,36860.0
2016-05-09 13:30:00,11.55,11.56,11.55,11.56,45624.0,9.0767,9.0846,9.0767,9.0846,45624.0
2016-05-09 13:35:00,11.56,11.56,11.55,11.55,83736.0,9.0846,9.0846,9.0767,9.0767,83736.0
2016-05-09 13:40:00,11.55,11.56,11.55,11.56,31200.0,9.0767,9.0846,9.0767,9.0846,31200.0
2016-05-09 13:45:00,11.56,11.56,11.55,11.56,28400.0,9.0846,9.0846,9.0767,9.0846,28400.0
2016-05-09 13:50:00,11.56,11.57,11.56,11.56,28784.0,9.0846,9.0924,9.0846,9.0846,28784.0
2016-05-09 13:55:00,11.55,11.55,11.54,11.54,56500.0,9.0767,9.0767,9.0689,9.0689,56500.0
2016-05-09 14:00:00,11.55,11.55,11.54,11.54,41516.0,9.0767,9.0767,9.0689,9.0689,41516.0
2016-05-09 14:05:00,11.54,11.54,11.53,11.54,101412.0,9.0689,9.0689,9.061,9.0689,101412.0
2016-05-09 14:10:00,11.54,11.55,11.54,11.55,48872.0,9.0689,9.0767,9.0689,9.0767,48872.0
2016-05-09 14:15:00,11.55,11.55,11.54,11.54,49300.0,9.0767,9.0767,9.0689,9.0689,49300.0
2016-05-09 14:20:00,11.54,11.55,11.54,11.55,74856.0,9.0689,9.0767,9.0689,9.0767,74856.0
2016-05-09 14:25:00,11.55,11.56,11.55,11.56,89948.0,9.0767,9.0846,9.0767,9.0846,89948.0
2016-05-09 14:30:00,11.56,11.57,11.56,11.56,48076.0,9.0846,9.0924,9.0846,9.0846,48076.0
2016-05-09 14:35:00,11.56,11.56,11.56,11.56,31624.0,9.0846,9.0846,9.0846,9.0846,31624.0
2016-05-09 14:40:00,11.56,11.56,11.56,11.56,84952.0,9.0846,9.0846,9.0846,9.0846,84952.0
2016-05-09 14:45:00,11.56,11.56,11.56,11.56,36824.0,9.0846,9.0846,9.0846,9.0846,36824.0
2016-05-09 14:50:00,11.56,11.59,11.56,11.59,98396.0,9.0846,9.1081,9.0846,9.1081,98396.0
2016-05-09 14:55:00,11.59,11.59,11.58,11.59,87192.0,9.1081,9.1081,9.1003,9.1081,87192.0
2016-05-09 15:00:00,11.58,11.59,11.58,11.58,31408.0,9.1003,9.1081,9.1003,9.1003,31408.0
2016-05-09 15:05:00,11.58,11.58,11.57,11.58,129612.0,9.1003,9.1003,9.0924,9.1003,129612.0
2016-05-09 15:10:00,11.58,11.58,11.57,11.58,57476.0,9.1003,9.1003,9.0924,9.1003,57476.0
2016-05-09 15:15:00,11.58,11.58,11.56,11.57,69268.0,9.1003,9.1003,9.0846,9.0924,69268.0
2016-05-09 15:20:00,11.57,11.57,11.56,11.56,90896.0,9.0924,9.0924,9.0846,9.0846,90896.0
2016-05-09 15:25:00,11.57,11.57,11.55,11.56,96184.0,9.0924,9.0924,9.0767,9.0846,96184.0
2016-05-09 15:30:00,11.56,11.56,11.54,11.54,155888.0,9.0846,9.0846,9.0689,9.0689,155888.0
2016-05-09 15:35:00,11.54,11.55,11.54,11.55,154744.0,9.0689,9.0767,9.0689,9.0767,154744.0
2016-05-09 15:40:00,11.55,11.55,11.53,11.54,163748.0,9.0767,9.0767,9.061,9.0689,163748.0
2016-05-09 15:45:00,11.54,11.54,11.53,11.54,183892.0,9.0689,9.0689,9.061,9.0689,183892.0
2016-05-09 15:50:00,11.54,11.54,11.53,11.53,153800.0,9.0689,9.0689,9.061,9.061,153800.0
2016-05-09 15:55:00,11.53,11.55,11.53,11.54,397320.0,9.061,9.0767,9.061,9.0689,397320.0
2016-05-10 09:30:00,11.62,11.62,11.45,11.58,69612.0,9.1317,9.1317,8.9981,9.1003,69612.0
2016-05-10 09:35:00,11.58,11.59,11.55,11.56,60992.0,9.1003,9.1081,9.0767,9.0846,60992.0
2016-05-10 09:40:00,11.56,11.62,11.56,11.6,51908.0,9.0846,9.1317,9.0846,9.116,51908.0
2016-05-10 09:45:00,11.61,11.63,11.6,11.63,20332.0,9.1239,9.1396,9.116,9.1396,20332.0
2016-05-10 09:50:00,11.63,11.63,11.61,11.62,16020.0,9.1396,9.1396,9.1239,9.1317,16020.0
2016-05-10 09:55:00,11.62,11.62,11.6,11.6,19924.0,9.1317,9.1317,9.116,9.116,19924.0
2016-05-10 10:00:00,11.61,11.63,11.61,11.63,41576.0,9.1239,9.1396,9.1239,9.1396,41576.0
2016-05-10 10:05:00,11.63,11.63,11.6,11.6,33016.0,9.1396,9.1396,9.116,9.116,33016.0
2016-05-10 10:10:00,11.61,11.62,11.61,11.61,18420.0,9.1239,9.1317,9.1239,9.1239,18420.0
2016-05-10 10:15:00,11.61,11.64,11.61,11.63,38552.0,9.1239,9.1474,9.1239,9.1396,38552.0
2016-05-10 10:20:00,11.63,11.63,11.59,11.6,101244.0,9.1396,9.1396,9.1081,9.116,101244.0
2016-05-10 10:25:00,11.6,11.61,11.6,11.6,30400.0,9.116,9.1239,9.116,9.116,30400.0
2016-05-10 10:30:00,11.6,11.63,11.6,11.62,62328.0,9.116,9.1396,9.116,9.1317,62328.0
2016-05-10 10:35:00,11.62,11.63,11.62,11.63,21540.0,9.1317,9.1396,9.1317,9.1396,21540.0
2016-05-10 10:40:00,11.63,11.65,11.63,11.65,179812.0,9.1396,9.1553,9.1396,9.1553,179812.0
2016-05-10 10:45:00,11.65,11.65,11.64,11.65,34060.0,9.1553,9.1553,9.1474,9.1553,34060.0
2016-05-10 10:50:00,11.65,11.66,11.64,11.64,35116.0,9.1553,9.1632,9.1474,9.1474,35116.0
2016-05-10 10:55:00,11.65,11.65,11.63,11.63,87232.0,9.1553,9.1553,9.1396,9.1396,87232.0
2016-05-10 11:00:00,11.63,11.64,11.63,11.63,75884.0,9.1396,9.1474,9.1396,9.1396,75884.0
2016-05-10 11:05:00,11.63,11.65,11.63,11.65,90308.0,9.1396,9.1553,9.1396,9.1553,90308.0
2016-05-10 11:10:00,11.65,11.65,11.63,11.65,114200.0,9.1553,9.1553,9.1396,9.1553,114200.0
2016-05-10 11:15:00,11.65,11.66,11.63,11.64,64460.0,9.1553,9.1632,9.1396,9.1474,64460.0
2016-05-10 11:20:00,11.64,11.64,11.61,11.61,45484.0,9.1474,9.1474,9.1239,9.1239,45484.0
2016-05-10 11:25:00,11.61,11.62,11.61,11.62,52396.0,9.1239,9.1317,9.1239,9.1317,52396.0
2016-05-10 11:30:00,11.62,11.64,11.62,11.63,39924.0,9.1317,9.1474,9.1317,9.1396,39924.0
2016-05-10 11:35:00,11.63,11.64,11.62,11.62,72480.0,9.1396,9.1474,9.1317,9.1317,72480.0
2016-05-10 11:40:00,11.62,11.63,11.6,11.61,124080.0,9.1317,9.1396,9.116,9.1239,124080.0
2016-05-10 11:45:00,11.61,11.62,11.61,11.62,62876.0,9.1239,9.1317,9.1239,9.1317,62876.0
2016-05-10 11:50:00,11.62,11.63,11.61,11.63,31940.0,9.1317,9.1396,9.1239,9.1396,31940.0
2016-05-10 11:55:00,11.63,11.64,11.63,11.63,35072.0,9.1396,9.1474,9.1396,9.1396,35072.0
2016-05-10 12:00:00,11.63,11.64,11.63,11.63,31520.0,9.1396,9.1474,9.1396,9.1396,31520.0
2016-05-10 12:05:00,11.63,11.65,11.63,11.64,42672.0,9.1396,9.1553,9.1396,9.1474,42672.0
2016-05-10 12:10:00,11.64,11.65,11.64,11.65,48380.0,9.1474,9.1553,9.1474,9.1553,48380.0
2016-05-10 12:15:00,11.65,11.66,11.65,11.65,35088.0,9.1553,9.1632,9.1553,9.1553,35088.0
2016-05-10 12:20:00,11.65,11.65,11.64,11.64,35200.0,9.1553,9.1553,9.1474,9.1474,35200.0
2016-05-10 12:25:00,11.65,11.65,11.63,11.63,193152.0,9.1553,9.1553,9.1396,9.1396,193152.0
2016-05-10 12:30:00,11.63,11.63,11.62,11.63,41156.0,9.1396,9.1396,9.1317,9.1396,41156.0
2016-05-10 12:35:00,11.63,11.63,11.63,11.63,102968.0,9.1396,9.1396,9.1396,9.1396,102968.0
2016-05-10 12:40:00,11.63,11.64,11.63,11.63,62780.0,9.1396,9.1474,9.1396,9.1396,62780.0
2016-05-10 12:45:00,11.63,11.64,11.63,11.63,34428.0,9.1396,9.1474,9.1396,9.1396,34428.0
2016-05-10 12:50:00,11.63,11.63,11.63,11.63,13600.0,9.1396,9.1396,9.1396,9.1396,13600.0
2016-05-10 12:55:00,11.63,11.63,11.62,11.63,44412.0,9.1396,9.1396,9.1317,9.1396,44412.0
2016-05-10 13:00:00,11.63,11.65,11.63,11.64,73268.0,9.1396,9.1553,9.1396,9.1474,73268.0
2016-05-10 13:05:00,11.64,11.65,11.64,11.65,27468.0,9.1474,9.1553,9.1474,9.1553,27468.0
2016-05-10 13:10:00,11.65,11.65,11.63,11.63,24244.0,9.1553,9.1553,9.1396,9.1396,24244.0
2016-05-10 13:15:00,11.63,11.63,11.63,11.63,39008.0,9.1396,9.1396,9.1396,9.1396,39008.0
2016-05-10 13:20:00,11.63,11.65,11.63,11.64,28836.0,9.1396,9.1553,9.1396,9.1474,28836.0
2016-05-10 13:25:00,11.64,11.65,11.64,11.65,26700.0,9.1474,9.1553,9.1474,9.1553,26700.0
2016-05-10 13:30:00,11.65,11.65,11.64,11.65,19200.0,9.1553,9.1553,9.1474,9.1553,19200.0
2016-05-10 13:35:00,11.65,11.65,11.64,11.65,33672.0,9.1553,9.1553,9.1474,9.1553,33672.0
2016-05-10 13:40:00,11.65,11.65,11.64,11.65,24676.0,9.1553,9.1553,9.1474,9.1553,24676.0
2016-05-10 13:45:00,11.65,11.66,11.65,11.65,139612.0,9.1553,9.1632,9.1553,9.1553,139612.0
2016-05-10 13:50:00,11.65,11.67,11.65,11.67,37960.0,9.1553,9.171,9.1553,9.171,37960.0
2016-05-10 13:55:00,11.67,11.67,11.66,11.66,24284.0,9.171,9.171,9.1632,9.1632,24284.0
2016-05-10 14:00:00,11.66,11.67,11.65,11.65,105440.0,9.1632,9.171,9.1553,9.1553,105440.0
2016-05-10 14:05:00,11.65,11.66,11.65,11.65,40620.0,9.1553,9.1632,9.1553,9.1553,40620.0
2016-05-10 14:10:00,11.65,11.66,11.65,11.65,37504.0,9.1553,9.1632,9.1553,9.1553,37504.0
2016-05-10 14:15:00,11.65,11.66,11.65,11.66,28208.0,9.1553,9.1632,9.1553,9.1632,28208.0
2016-05-10 14:20:00,11.65,11.66,11.65,11.66,30924.0,9.1553,9.1632,9.1553,9.1632,30924.0
2016-05-10 14:25:00,11.66,11.66,11.65,11.65,24400.0,9.1632,9.1632,9.1553,9.1553,24400.0
2016-05-10 14:30:00,11.65,11.66,11.65,11.66,55044.0,9.1553,9.1632,9.1553,9.1632,55044.0
2016-05-10 14:35:00,11.66,11.67,11.65,11.66,122640.0,9.1632,9.171,9.1553,9.1632,122640.0
2016-05-10 14:40:00,11.67,11.67,11.66,11.67,34324.0,9.171,9.171,9.1632,9.171,34324.0
2016-05-10 14:45:00,11.67,11.67,11.67,11.67,35588.0,9.171,9.171,9.171,9.171,35588.0
2016-05-10 14:50:00,11.67,11.67,11.67,11.67,237800.0,9.171,9.171,9.171,9.171,237800.0
2016-05-10 14:55:00,11.67,11.67,11.66,11.67,497104.0,9.171,9.171,9.1632,9.171,497104.0
2016-05-10 15:00:00,11.67,11.67,11.66,11.67,116592.0,9.171,9.171,9.1632,9.171,116592.0
2016-05-10 15:05:00,11.67,11.68,11.67,11.68,103396.0,9.171,9.1789,9.171,9.1789,103396.0
2016-05-10 15:10:00,11.68,11.69,11.68,11.69,82512.0,9.1789,9.1867,9.1789,9.1867,82512.0
2016-05-10 15:15:00,11.69,11.69,11.68,11.69,158244.0,9.1867,9.1867,9.1789,9.1867,158244.0
2016-05-10 15:20:00,11.69,11.7,11.69,11.7,136228.0,9.1867,9.1946,9.1867,9.1946,136228.0
2016-05-10 15:25:00,11.7,11.7,11.69,11.7,147516.0,9.1946,9.1946,9.1867,9.1946,147516.0
2016-05-10 15:30:00,11.7,11.7,11.69,11.69,173376.0,9.1946,9.1946,9.1867,9.1867,173376.0
2016-05-10 15:35:00,11.69,11.7,11.69,11.69,101116.0,9.1867,9.1946,9.1867,9.1867,101116.0
2016-05-10 15:40:00,11.69,11.7,11.69,11.69,155972.0,9.1867,9.1946,9.1867,9.1867,155972.0
2016-05-10 15:45:00,11.69,11.69,11.68,11.68,147116.0,9.1867,9.1867,9.1789,9.1789,147116.0
2016-05-10 15:50:00,11.68,11.69,11.68,11.68,192308.0,9.1789,9.1867,9.1789,9.1789,192308.0
2016-05-10 15:55:00,11.68,11.68,11.67,11.67,497168.0,9.1789,9.1789,9.171,9.171,497168.0
2016-05-11 09:30:00,11.64,11.64,11.56,11.63,60680.0,9.1474,9.1474,9.0846,9.1396,60680.0
2016-05-11 09:35:00,11.63,11.65,11.61,11.64,44536.0,9.1396,9.1553,9.1239,9.1474,44536.0
2016-05-11 09:40:00,11.64,11.64,11.62,11.63,72216.0,9.1474,9.1474,9.1317,9.1396,72216.0
2016-05-11 09:45:00,11.63,11.63,11.59,11.59,54600.0,9.1396,9.1396,9.1081,9.1081,54600.0
2016-05-11 09:50:00,11.59,11.6,11.58,11.58,79500.0,9.1081,9.116,9.1003,9.1003,79500.0
2016-05-11 09:55:00,11.58,11.58,11.56,11.56,62972.0,9.1003,9.1003,9.0846,9.0846,62972.0
2016-05-11 10:00:00,11.56,11.58,11.56,11.56,64864.0,9.0846,9.1003,9.0846,9.0846,64864.0
2016-05-11 10:05:00,11.57,11.58,11.57,11.57,112532.0,9.0924,9.1003,9.0924,9.0924,112532.0
2016-05-11 10:10:00,11.58,11.58,11.56,11.57,69844.0,9.1003,9.1003,9.0846,9.0924,69844.0
2016-05-11 10:15:00,11.57,11.57,11.56,11.56,49580.0,9.0924,9.0924,9.0846,9.0846,49580.0
2016-05-11 10:20:00,11.56,11.59,11.56,11.59,358344.0,9.0846,9.1081,9.0846,9.1081,358344.0
2016-05-11 10:25:00,11.59,11.6,11.58,11.59,52352.0,9.1081,9.116,9.1003,9.1081,52352.0
2016-05-11 10:30:00,11.59,11.63,11.59,11.63,54008.0,9.1081,9.1396,9.1081,9.1396,54008.0
2016-05-11 10:35:00,11.63,11.65,11.63,11.65,107192.0,9.1396,9.1553,9.1396,9.1553,107192.0
2016-05-11 10:40:00,11.65,11.65,11.63,11.64,160504.0,9.1553,9.1553,9.1396,9.1474,160504.0
2016-05-11 10:45:00,11.64,11.65,11.63,11.65,93804.0,9.1474,9.1553,9.1396,9.1553,93804.0
2016-05-11 10:50:00,11.65,11.66,11.65,11.65,114992.0,9.1553,9.1632,9.1553,9.1553,114992.0
2016-05-11 10:55:00,11.65,11.67,11.65,11.65,100852.0,9.1553,9.171,9.1553,9.1553,100852.0
2016-05-11 11:00:00,11.65,11.65,11.62,11.62,41072.0,9.1553,9.1553,9.1317,9.1317,41072.0
2016-05-11 11:05:00,11.62,11.64,11.62,11.63,158300.0,9.1317,9.1474,9.1317,9.1396,158300.0
2016-05-11 11:10:00,11.63,11.65,11.63,11.65,40152.0,9.1396,9.1553,9.1396,9.1553,40152.0
2016-05-11 11:15:00,11.65,11.67,11.65,11.65,21540.0,9.1553,9.171,9.1553,9.1553,21540.0
2016-05-11 11:20:00,11.65,11.66,11.65,11.65,74364.0,9.1553,9.1632,9.1553,9.1553,74364.0
2016-05-11 11:25:00,11.65,11.66,11.65,11.65,158312.0,9.1553,9.1632,9.1553,9.1553,158312.0
2016-05-11 11:30:00,11.65,11.65,11.63,11.64,73028.0,9.1553,9.1553,9.1396,9.1474,73028.0
2016-05-11 11:35:00,11.64,11.65,11.63,11.63,46820.0,9.1474,9.1553,9.1396,9.1396,46820.0
2016-05-11 11:40:00,11.63,11.65,11.63,11.65,26872.0,9.1396,9.1553,9.1396,9.1553,26872.0
2016-05-11 11:45:00,11.64,11.65,11.63,11.63,79952.0,9.1474,9.1553,9.1396,9.1396,79952.0
2016-05-11 11:50:00,11.63,11.64,11.63,11.63,43052.0,9.1396,9.1474,9.1396,9.1396,43052.0
2016-05-11 11:55:00,11.63,11.63,11.62,11.63,25224.0,9.1396,9.1396,9.1317,9.1396,25224.0
2016-05-11 12:00:00,11.63,11.63,11.62,11.63,47732.0,9.1396,9.1396,9.1317,9.1396,47732.0
2016-05-11 12:05:00,11.63,11.64,11.63,11.64,23600.0,9.1396,9.1474,9.1396,9.1474,23600.0
2016-05-11 12:10:00,11.64,11.65,11.64,11.64,49952.0,9.1474,9.1553,9.1474,9.1474,49952.0
2016-05-11 12:15:00,11.64,11.65,11.64,11.65,121784.0,9.1474,9.1553,9.1474,9.1553,121784.0
2016-05-11 12:20:00,11.65,11.65,11.63,11.63,48000.0,9.1553,9.1553,9.1396,9.1396,48000.0
2016-05-11 12:25:00,11.63,11.65,11.63,11.65,59600.0,9.1396,9.1553,9.1396,9.1553,59600.0
2016-05-11 12:30:00,11.65,11.65,11.64,11.65,94012.0,9.1553,9.1553,9.1474,9.1553,94012.0
2016-05-11 12:35:00,11.65,11.65,11.64,11.65,92380.0,9.1553,9.1553,9.1474,9.1553,92380.0
2016-05-11 12:40:00,11.65,11.65,11.65,11.65,8400.0,9.1553,9.1553,9.1553,9.1553,8400.0
2016-05-11 12:45:00,11.64,11.65,11.64,11.65,36652.0,9.1474,9.1553,9.1474,9.1553,36652.0
2016-05-11 12:50:00,11.65,11.65,11.65,11.65,21600.0,9.1553,9.1553,9.1553,9.1553,21600.0
2016-05-11 12:55:00,11.65,11.66,11.65,11.65,30624.0,9.1553,9.1632,9.1553,9.1553,30624.0
2016-05-11 13:00:00,11.65,11.65,11.65,11.65,67048.0,9.1553,9.1553,9.1553,9.1553,67048.0
2016-05-11 13:05:00,11.65,11.66,11.65,11.66,58460.0,9.1553,9.1632,9.1553,9.1632,58460.0
2016-05-11 13:10:00,11.66,11.67,11.65,11.66,172104.0,9.1632,9.171,9.1553,9.1632,172104.0
2016-05-11 13:15:00,11.66,11.67,11.66,11.67,59968.0,9.1632,9.171,9.1632,9.171,59968.0
2016-05-11 13:20:00,11.67,11.67,11.66,11.67,49772.0,9.171,9.171,9.1632,9.171,49772.0
2016-05-11 13:25:00,11.67,11.67,11.66,11.67,42764.0,9.171,9.171,9.1632,9.171,42764.0
2016-05-11 13:30:00,11.67,11.67,11.66,11.66,114236.0,9.171,9.171,9.1632,9.1632,114236.0
2016-05-11 13:35:00,11.66,11.66,11.65,11.65,66672.0,9.1632,9.1632,9.1553,9.1553,66672.0
2016-05-11 13:40:00,11.65,11.65,11.65,11.65,34676.0,9.1553,9.1553,9.1553,9.1553,34676.0
2016-05-11 13:45:00,11.65,11.68,11.65,11.68,29888.0,9.1553,9.1789,9.1553,9.1789,29888.0
2016-05-11 13:50:00,11.67,11.68,11.67,11.67,61416.0,9.171,9.1789,9.171,9.171,61416.0
2016-05-11 13:55:00,11.67,11.67,11.66,11.67,38868.0,9.171,9.171,9.1632,9.171,38868.0
2016-05-11 14:00:00,11.67,11.67,11.66,11.66,18256.0,9.171,9.171,9.1632,9.1632,18256.0
2016-05-11 14:05:00,11.66,11.66,11.64,11.64,30336.0,9.1632,9.1632,9.1474,9.1474,30336.0
2016-05-11 14:10:00,11.64,11.65,11.64,11.65,21744.0,9.1474,9.1553,9.1474,9.1553,21744.0
2016-05-11 14:15:00,11.64,11.64,11.62,11.63,248160.0,9.1474,9.1474,9.1317,9.1396,248160.0
2016-05-11 14:20:00,11.62,11.62,11.61,11.61,87008.0,9.1317,9.1317,9.1239,9.1239,87008.0
2016-05-11 14:25:00,11.61,11.62,11.61,11.62,33140.0,9.1239,9.1317,9.1239,9.1317,33140.0
2016-05-11 14:30:00,11.62,11.62,11.61,11.61,53296.0,9.1317,9.1317,9.1239,9.1239,53296.0
2016-05-11 14:35:00,11.61,11.62,11.61,11.62,33784.0,9.1239,9.1317,9.1239,9.1317,33784.0
2016-05-11 14:40:00,11.62,11.62,11.6,11.6,82128.0,9.1317,9.1317,9.116,9.116,82128.0
2016-05-11 14:45:00,11.6,11.6,11.59,11.59,53780.0,9.116,9.116,9.1081,9.1081,53780.0
2016-05-11 14:50:00,11.59,11.6,11.59,11.6,91520.0,9.1081,9.116,9.1081,9.116,91520.0
2016-05-11 14:55:00,11.6,11.6,11.59,11.6,32240.0,9.116,9.116,9.1081,9.116,32240.0
2016-05-11 15:00:00,11.6,11.61,11.6,11.6,22540.0,9.116,9.1239,9.116,9.116,22540.0
2016-05-11 15:05:00,11.6,11.62,11.6,11.61,93780.0,9.116,9.1317,9.116,9.1239,93780.0
2016-05-11 15:10:00,11.61,11.61,11.61,11.61,36224.0,9.1239,9.1239,9.1239,9.1239,36224.0
2016-05-11 15:15:00,11.61,11.61,11.6,11.6,53416.0,9.1239,9.1239,9.116,9.116,53416.0
2016-05-11 15:20:00,11.6,11.6,11.59,11.6,103668.0,9.116,9.116,9.1081,9.116,103668.0
2016-05-11 15:25:00,11.6,11.61,11.6,11.61,70096.0,9.116,9.1239,9.116,9.1239,70096.0
2016-05-11 15:30:00,11.61,11.62,11.61,11.62,63164.0,9.1239,9.1317,9.1239,9.1317,63164.0
2016-05-11 15:35:00,11.62,11.62,11.6,11.61,72172.0,9.1317,9.1317,9.116,9.1239,72172.0
2016-05-11 15:40:00,11.61,11.61,11.58,11.58,115136.0,9.1239,9.1239,9.1003,9.1003,115136.0
2016-05-11 15:45:00,11.59,11.59,11.58,11.59,163996.0,9.1081,9.1081,9.1003,9.1081,163996.0
2016-05-11 15:50:00,11.59,11.59,11.59,11.59,146972.0,9.1081,9.1081,9.1081,9.1081,146972.0
2016-05-11 15:55:00,11.59,11.59,11.58,11.58,729704.0,9.1081,9.1081,9.1003,9.1003,729704.0
2016-05-12 09:30:00,11.62,11.62,11.55,11.62,141988.0,9.1317,9.1317,9.0767,9.1317,141988.0
2016-05-12 09:35:00,11.63,11.66,11.62,11.62,26716.0,9.1396,9.1632,9.1317,9.1317,26716.0
2016-05-12 09:40:00,11.62,11.63,11.59,11.62,26400.0,9.1317,9.1396,9.1081,9.1317,26400.0
2016-05-12 09:45:00,11.62,11.62,11.59,11.61,101672.0,9.1317,9.1317,9.1081,9.1239,101672.0
2016-05-12 09:50:00,11.61,11.63,11.59,11.59,91516.0,9.1239,9.1396,9.1081,9.1081,91516.0
2016-05-12 09:55:00,11.59,11.6,11.57,11.58,26944.0,9.1081,9.116,9.0924,9.1003,26944.0
2016-05-12 10:00:00,11.57,11.59,11.57,11.58,53940.0,9.0924,9.1081,9.0924,9.1003,53940.0
2016-05-12 10:05:00,11.57,11.57,11.52,11.54,114956.0,9.0924,9.0924,9.0531,9.0689,114956.0
2016-05-12 10:10:00,11.54,11.56,11.53,11.55,81948.0,9.0689,9.0846,9.061,9.0767,81948.0
2016-05-12 10:15:00,11.56,11.56,11.52,11.52,69956.0,9.0846,9.0846,9.0531,9.0531,69956.0
2016-05-12 10:20:00,11.52,11.55,11.51,11.54,142460.0,9.0531,9.0767,9.0453,9.0689,142460.0
2016-05-12 10:25:00,11.53,11.55,11.52,11.53,82212.0,9.061,9.0767,9.0531,9.061,82212.0
2016-05-12 10:30:00,11.53,11.53,11.51,11.52,41612.0,9.061,9.061,9.0453,9.0531,41612.0
2016-05-12 10:35:00,11.52,11.53,11.5,11.52,79960.0,9.0531,9.061,9.0374,9.0531,79960.0
2016-05-12 10:40:00,11.52,11.52,11.49,11.49,79192.0,9.0531,9.0531,9.0296,9.0296,79192.0
2016-05-12 10:45:00,11.49,11.51,11.49,11.49,89404.0,9.0296,9.0453,9.0296,9.0296,89404.0
2016-05-12 10:50:00,11.49,11.51,11.49,11.51,70916.0,9.0296,9.0453,9.0296,9.0453,70916.0
2016-05-12 10:55:00,11.51,11.51,11.47,11.47,114448.0,9.0453,9.0453,9.0138,9.0138,114448.0
2016-05-12 11:00:00,11.47,11.47,11.44,11.44,162796.0,9.0138,9.0138,8.9903,8.9903,162796.0
2016-05-12 11:05:00,11.44,11.45,11.42,11.42,126384.0,8.9903,8.9981,8.9745,8.9745,126384.0
2016-05-12 11:10:00,11.43,11.45,11.42,11.45,58444.0,8.9824,8.9981,8.9745,8.9981,58444.0
2016-05-12 11:15:00,11.45,11.45,11.43,11.45,68248.0,8.9981,8.9981,8.9824,8.9981,68248.0
2016-05-12 11:20:00,11.45,11.46,11.44,11.46,102720.0,8.9981,9.006,8.9903,9.006,102720.0
2016-05-12 11:25:00,11.46,11.46,11.43,11.44,82580.0,9.006,9.006,8.9824,8.9903,82580.0
2016-05-12 11:30:00,11.44,11.44,11.43,11.43,58760.0,8.9903,8.9903,8.9824,8.9824,58760.0
2016-05-12 11:35:00,11.43,11.44,11.43,11.44,100560.0,8.9824,8.9903,8.9824,8.9903,100560.0
2016-05-12 11:40:00,11.44,11.44,11.43,11.43,66764.0,8.9903,8.9903,8.9824,8.9824,66764.0
2016-05-12 11:45:00,11.43,11.44,11.43,11.43,65256.0,8.9824,8.9903,8.9824,8.9824,65256.0
2016-05-12 11:50:00,11.43,11.44,11.42,11.42,34688.0,8.9824,8.9903,8.9745,8.9745,34688.0
2016-05-12 11:55:00,11.42,11.43,11.4,11.4,35000.0,8.9745,8.9824,8.9588,8.9588,35000.0
2016-05-12 12:00:00,11.41,11.42,11.39,11.41,118648.0,8.9667,8.9745,8.951,8.9667,118648.0
2016-05-12 12:05:00,11.41,11.43,11.41,11.43,34920.0,8.9667,8.9824,8.9667,8.9824,34920.0
2016-05-12 12:10:00,11.43,11.44,11.42,11.44,77392.0,8.9824,8.9903,8.9745,8.9903,77392.0
2016-05-12 12:15:00,11.44,11.44,11.42,11.43,44856.0,8.9903,8.9903,8.9745,8.9824,44856.0
2016-05-12 12:20:00,11.43,11.45,11.43,11.45,81468.0,8.9824,8.9981,8.9824,8.9981,81468.0
2016-05-12 12:25:00,11.45,11.46,11.45,11.45,133684.0,8.9981,9.006,8.9981,8.9981,133684.0
2016-05-12 12:30:00,11.45,11.46,11.45,11.45,84908.0,8.9981,9.006,8.9981,8.9981,84908.0
2016-05-12 12:35:00,11.45,11.45,11.42,11.42,66352.0,8.9981,8.9981,8.9745,8.9745,66352.0
2016-05-12 12:40:00,11.42,11.46,11.42,11.45,112688.0,8.9745,9.006,8.9745,8.9981,112688.0
2016-05-12 12:45:00,11.45,11.46,11.43,11.43,119592.0,8.9981,9.006,8.9824,8.9824,119592.0
2016-05-12 12:50:00,11.43,11.45,11.43,11.45,75712.0,8.9824,8.9981,8.9824,8.9981,75712.0
2016-05-12 12:55:00,11.45,11.46,11.45,11.46,100476.0,8.9981,9.006,8.9981,9.006,100476.0
2016-05-12 13:00:00,11.47,11.47,11.46,11.46,80512.0,9.0138,9.0138,9.006,9.006,80512.0
2016-05-12 13:05:00,11.46,11.47,11.44,11.45,426972.0,9.006,9.0138,8.9903,8.9981,426972.0
2016-05-12 13:10:00,11.45,11.46,11.44,11.46,109524.0,8.9981,9.006,8.9903,9.006,109524.0
2016-05-12 13:15:00,11.46,11.47,11.45,11.47,72604.0,9.006,9.0138,8.9981,9.0138,72604.0
2016-05-12 13:20:00,11.47,11.47,11.46,11.47,96832.0,9.0138,9.0138,9.006,9.0138,96832.0
2016-05-12 13:25:00,11.47,11.49,11.47,11.49,70868.0,9.0138,9.0296,9.0138,9.0296,70868.0
2016-05-12 13:30:00,11.49,11.49,11.48,11.48,68252.0,9.0296,9.0296,9.0217,9.0217,68252.0
2016-05-12 13:35:00,11.48,11.48,11.45,11.46,281880.0,9.0217,9.0217,8.9981,9.006,281880.0
2016-05-12 13:40:00,11.46,11.47,11.46,11.46,140428.0,9.006,9.0138,9.006,9.006,140428.0
2016-05-12 13:45:00,11.46,11.46,11.45,11.45,236536.0,9.006,9.006,8.9981,8.9981,236536.0
2016-05-12 13:50:00,11.46,11.46,11.46,11.46,185288.0,9.006,9.006,9.006,9.006,185288.0
2016-05-12 13:55:00,11.46,11.46,11.45,11.46,123948.0,9.006,9.006,8.9981,9.006,123948.0
2016-05-12 14:00:00,11.46,11.48,11.45,11.48,188108.0,9.006,9.0217,8.9981,9.0217,188108.0
2016-05-12 14:05:00,11.48,11.48,11.47,11.47,172132.0,9.0217,9.0217,9.0138,9.0138,172132.0
2016-05-12 14:10:00,11.47,11.5,11.46,11.49,594112.0,9.0138,9.0374,9.006,9.0296,594112.0
2016-05-12 14:15:00,11.49,11.5,11.47,11.47,212328.0,9.0296,9.0374,9.0138,9.0138,212328.0
2016-05-12 14:20:00,11.46,11.48,11.46,11.46,190508.0,9.006,9.0217,9.006,9.006,190508.0
2016-05-12 14:25:00,11.46,11.47,11.46,11.47,167820.0,9.006,9.0138,9.006,9.0138,167820.0
2016-05-12 14:30:00,11.47,11.47,11.45,11.46,211312.0,9.0138,9.0138,8.9981,9.006,211312.0
2016-05-12 14:35:00,11.45,11.46,11.45,11.46,128296.0,8.9981,9.006,8.9981,9.006,128296.0
2016-05-12 14:40:00,11.46,11.46,11.45,11.46,132124.0,9.006,9.006,8.9981,9.006,132124.0
2016-05-12 14:45:00,11.46,11.49,11.45,11.46,254772.0,9.006,9.0296,8.9981,9.006,254772.0
2016-05-12 14:50:00,11.46,11.47,11.46,11.46,175920.0,9.006,9.0138,9.006,9.006,175920.0
2016-05-12 14:55:00,11.46,11.46,11.46,11.46,83708.0,9.006,9.006,9.006,9.006,83708.0
2016-05-12 15:00:00,11.46,11.46,11.45,11.45,237684.0,9.006,9.006,8.9981,8.9981,237684.0
2016-05-12 15:05:00,11.45,11.46,11.45,11.46,87184.0,8.9981,9.006,8.9981,9.006,87184.0
2016-05-12 15:10:00,11.46,11.47,11.45,11.46,157252.0,9.006,9.0138,8.9981,9.006,157252.0
2016-05-12 15:15:00,11.46,11.46,11.45,11.46,134196.0,9.006,9.006,8.9981,9.006,134196.0
2016-05-12 15:20:00,11.46,11.46,11.45,11.45,414276.0,9.006,9.006,8.9981,8.9981,414276.0
2016-05-12 15:25:00,11.45,11.45,11.44,11.45,183036.0,8.9981,8.9981,8.9903,8.9981,183036.0
2016-05-12 15:30:00,11.45,11.45,11.44,11.44,223396.0,8.9981,8.9981,8.9903,8.9903,223396.0
2016-05-12 15:35:00,11.44,11.44,11.43,11.43,244592.0,8.9903,8.9903,8.9824,8.9824,244592.0
2016-05-12 15:40:00,11.43,11.43,11.42,11.42,231704.0,8.9824,8.9824,8.9745,8.9745,231704.0
2016-05-12 15:45:00,11.42,11.43,11.41,11.42,366304.0,8.9745,8.9824,8.9667,8.9745,366304.0
2016-05-12 15:50:00,11.42,11.42,11.39,11.4,662300.0,8.9745,8.9745,8.951,8.9588,662300.0
2016-05-12 15:55:00,11.4,11.41,11.4,11.41,625632.0,8.9588,8.9667,8.9588,8.9667,625632.0
2016-05-13 09:30:00,11.41,11.52,11.35,11.37,137116.0,8.9667,9.0531,8.9195,8.9353,137116.0
2016-05-13 09:35:00,11.36,11.4,11.36,11.4,89588.0,8.9274,8.9588,8.9274,8.9588,89588.0
2016-05-13 09:40:00,11.4,11.46,11.38,11.39,165848.0,8.9588,9.006,8.9431,8.951,165848.0
2016-05-13 09:45:00,11.39,11.44,11.38,11.43,118760.0,8.951,8.9903,8.9431,8.9824,118760.0
2016-05-13 09:50:00,11.42,11.42,11.36,11.41,87316.0,8.9745,8.9745,8.9274,8.9667,87316.0
2016-05-13 09:55:00,11.41,11.41,11.36,11.37,41828.0,8.9667,8.9667,8.9274,8.9353,41828.0
2016-05-13 10:00:00,11.37,11.39,11.37,11.39,45400.0,8.9353,8.951,8.9353,8.951,45400.0
2016-05-13 10:05:00,11.4,11.4,11.33,11.34,122120.0,8.9588,8.9588,8.9038,8.9117,122120.0
2016-05-13 10:10:00,11.34,11.42,11.34,11.41,156096.0,8.9117,8.9745,8.9117,8.9667,156096.0
2016-05-13 10:15:00,11.41,11.42,11.39,11.42,242352.0,8.9667,8.9745,8.951,8.9745,242352.0
2016-05-13 10:20:00,11.41,11.41,11.38,11.38,41168.0,8.9667,8.9667,8.9431,8.9431,41168.0
2016-05-13 10:25:00,11.38,11.42,11.38,11.39,226460.0,8.9431,8.9745,8.9431,8.951,226460.0
2016-05-13 10:30:00,11.39,11.4,11.38,11.39,75608.0,8.951,8.9588,8.9431,8.951,75608.0
2016-05-13 10:35:00,11.38,11.4,11.38,11.39,61652.0,8.9431,8.9588,8.9431,8.951,61652.0
2016-05-13 10:40:00,11.39,11.4,11.38,11.4,51360.0,8.951,8.9588,8.9431,8.9588,51360.0
2016-05-13 10:45:00,11.4,11.4,11.39,11.4,288060.0,8.9588,8.9588,8.951,8.9588,288060.0
2016-05-13 10:50:00,11.39,11.41,11.39,11.41,220952.0,8.951,8.9667,8.951,8.9667,220952.0
2016-05-13 10:55:00,11.41,11.42,11.4,11.4,300464.0,8.9667,8.9745,8.9588,8.9588,300464.0
2016-05-13 11:00:00,11.4,11.44,11.4,11.42,113432.0,8.9588,8.9903,8.9588,8.9745,113432.0
2016-05-13 11:05:00,11.42,11.43,11.41,11.41,275376.0,8.9745,8.9824,8.9667,8.9667,275376.0
2016-05-13 11:10:00,11.41,11.42,11.41,11.41,77736.0,8.9667,8.9745,8.9667,8.9667,77736.0
2016-05-13 11:15:00,11.41,11.41,11.4,11.4,78212.0,8.9667,8.9667,8.9588,8.9588,78212.0
2016-05-13 11:20:00,11.4,11.41,11.4,11.4,96456.0,8.9588,8.9667,8.9588,8.9588,96456.0
2016-05-13 11:25:00,11.4,11.44,11.4,11.43,108200.0,8.9588,8.9903,8.9588,8.9824,108200.0
2016-05-13 11:30:00,11.43,11.44,11.42,11.42,87724.0,8.9824,8.9903,8.9745,8.9745,87724.0
2016-05-13 11:35:00,11.42,11.42,11.41,11.41,43012.0,8.9745,8.9745,8.9667,8.9667,43012.0
2016-05-13 11:40:00,11.41,11.41,11.4,11.4,48548.0,8.9667,8.9667,8.9588,8.9588,48548.0
2016-05-13 11:45:00,11.4,11.42,11.4,11.4,29664.0,8.9588,8.9745,8.9588,8.9588,29664.0
2016-05-13 11:50:00,11.4,11.4,11.4,11.4,25432.0,8.9588,8.9588,8.9588,8.9588,25432.0
2016-05-13 11:55:00,11.39,11.4,11.39,11.4,27104.0,8.951,8.9588,8.951,8.9588,27104.0
2016-05-13 12:00:00,11.4,11.4,11.39,11.39,30224.0,8.9588,8.9588,8.951,8.951,30224.0
2016-05-13 12:05:00,11.39,11.4,11.39,11.39,16000.0,8.951,8.9588,8.951,8.951,16000.0
2016-05-13 12:10:00,11.39,11.39,11.38,11.39,29200.0,8.951,8.951,8.9431,8.951,29200.0
2016-05-13 12:15:00,11.39,11.4,11.39,11.4,18400.0,8.951,8.9588,8.951,8.9588,18400.0
2016-05-13 12:20:00,11.4,11.42,11.4,11.42,18400.0,8.9588,8.9745,8.9588,8.9745,18400.0
2016-05-13 12:25:00,11.42,11.44,11.42,11.44,27592.0,8.9745,8.9903,8.9745,8.9903,27592.0
2016-05-13 12:30:00,11.44,11.44,11.42,11.42,37128.0,8.9903,8.9903,8.9745,8.9745,37128.0
2016-05-13 12:35:00,11.42,11.43,11.4,11.4,52860.0,8.9745,8.9824,8.9588,8.9588,52860.0
2016-05-13 12:40:00,11.4,11.4,11.39,11.39,36480.0,8.9588,8.9588,8.951,8.951,36480.0
2016-05-13 12:45:00,11.38,11.4,11.38,11.4,16000.0,8.9431,8.9588,8.9431,8.9588,16000.0
2016-05-13 12:50:00,11.4,11.42,11.4,11.41,151996.0,8.9588,8.9745,8.9588,8.9667,151996.0
2016-05-13 12:55:00,11.4,11.41,11.4,11.4,21788.0,8.9588,8.9667,8.9588,8.9588,21788.0
2016-05-13 13:00:00,11.4,11.41,11.4,11.4,33200.0,8.9588,8.9667,8.9588,8.9588,33200.0
2016-05-13 13:05:00,11.41,11.41,11.4,11.4,29404.0,8.9667,8.9667,8.9588,8.9588,29404.0
2016-05-13 13:10:00,11.4,11.41,11.4,11.4,54016.0,8.9588,8.9667,8.9588,8.9588,54016.0
2016-05-13 13:15:00,11.4,11.4,11.4,11.4,45028.0,8.9588,8.9588,8.9588,8.9588,45028.0
2016-05-13 13:20:00,11.4,11.4,11.38,11.38,46192.0,8.9588,8.9588,8.9431,8.9431,46192.0
2016-05-13 13:25:00,11.38,11.39,11.38,11.39,24140.0,8.9431,8.951,8.9431,8.951,24140.0
2016-05-13 13:30:00,11.38,11.4,11.38,11.39,26876.0,8.9431,8.9588,8.9431,8.951,26876.0
2016-05-13 13:35:00,11.39,11.4,11.38,11.38,73796.0,8.951,8.9588,8.9431,8.9431,73796.0
2016-05-13 13:40:00,11.38,11.4,11.38,11.4,23792.0,8.9431,8.9588,8.9431,8.9588,23792.0
2016-05-13 13:45:00,11.4,11.4,11.38,11.38,50296.0,8.9588,8.9588,8.9431,8.9431,50296.0
2016-05-13 13:50:00,11.38,11.38,11.36,11.36,53404.0,8.9431,8.9431,8.9274,8.9274,53404.0
2016-05-13 13:55:00,11.36,11.37,11.36,11.37,25344.0,8.9274,8.9353,8.9274,8.9353,25344.0
2016-05-13 14:00:00,11.37,11.38,11.36,11.37,51396.0,8.9353,8.9431,8.9274,8.9353,51396.0
2016-05-13 14:05:00,11.37,11.38,11.37,11.38,40528.0,8.9353,8.9431,8.9353,8.9431,40528.0
2016-05-13 14:10:00,11.38,11.38,11.37,11.38,35500.0,8.9431,8.9431,8.9353,8.9431,35500.0
2016-05-13 14:15:00,11.37,11.38,11.37,11.37,28004.0,8.9353,8.9431,8.9353,8.9353,28004.0
2016-05-13 14:20:00,11.37,11.37,11.34,11.34,67488.0,8.9353,8.9353,8.9117,8.9117,67488.0
2016-05-13 14:25:00,11.34,11.35,11.34,11.35,26092.0,8.9117,8.9195,8.9117,8.9195,26092.0
2016-05-13 14:30:00,11.35,11.35,11.34,11.34,34376.0,8.9195,8.9195,8.9117,8.9117,34376.0
2016-05-13 14:35:00,11.34,11.34,11.33,11.33,43440.0,8.9117,8.9117,8.9038,8.9038,43440.0
2016-05-13 14:40:00,11.33,11.33,11.31,11.32,71836.0,8.9038,8.9038,8.8881,8.896,71836.0
2016-05-13 14:45:00,11.33,11.33,11.32,11.33,55720.0,8.9038,8.9038,8.896,8.9038,55720.0
2016-05-13 14:50:00,11.33,11.33,11.32,11.32,52100.0,8.9038,8.9038,8.896,8.896,52100.0
2016-05-13 14:55:00,11.32,11.36,11.32,11.35,227196.0,8.896,8.9274,8.896,8.9195,227196.0
2016-05-13 15:00:00,11.35,11.35,11.34,11.35,77672.0,8.9195,8.9195,8.9117,8.9195,77672.0
2016-05-13 15:05:00,11.35,11.35,11.33,11.33,70176.0,8.9195,8.9195,8.9038,8.9038,70176.0
2016-05-13 15:10:00,11.33,11.35,11.33,11.34,61816.0,8.9038,8.9195,8.9038,8.9117,61816.0
2016-05-13 15:15:00,11.35,11.36,11.35,11.36,83768.0,8.9195,8.9274,8.9195,8.9274,83768.0
2016-05-13 15:20:00,11.36,11.37,11.35,11.36,74688.0,8.9274,8.9353,8.9195,8.9274,74688.0
2016-05-13 15:25:00,11.36,11.36,11.35,11.35,76660.0,8.9274,8.9274,8.9195,8.9195,76660.0
2016-05-13 15:30:00,11.36,11.36,11.35,11.36,92460.0,8.9274,8.9274,8.9195,8.9274,92460.0
2016-05-13 15:35:00,11.35,11.37,11.35,11.37,114900.0,8.9195,8.9353,8.9195,8.9353,114900.0
2016-05-13 15:40:00,11.37,11.38,11.37,11.38,157872.0,8.9353,8.9431,8.9353,8.9431,157872.0
2016-05-13 15:45:00,11.38,11.38,11.37,11.37,134308.0,8.9431,8.9431,8.9353,8.9353,134308.0
2016-05-13 15:50:00,11.37,11.38,11.36,11.37,293424.0,8.9353,8.9431,8.9274,8.9353,293424.0
2016-05-13 15:55:00,11.37,11.38,11.36,11.37,414756.0,8.9353,8.9431,8.9274,8.9353,414756.0
2016-05-16 09:30:00,11.4,11.53,11.37,11.4,93120.0,8.9588,9.061,8.9353,8.9588,93120.0
2016-05-16 09:35:00,11.4,11.42,11.38,11.39,160000.0,8.9588,8.9745,8.9431,8.951,160000.0
2016-05-16 09:40:00,11.4,11.43,11.38,11.42,87944.0,8.9588,8.9824,8.9431,8.9745,87944.0
2016-05-16 09:45:00,11.42,11.43,11.36,11.36,203876.0,8.9745,8.9824,8.9274,8.9274,203876.0
2016-05-16 09:50:00,11.38,11.42,11.38,11.39,77372.0,8.9431,8.9745,8.9431,8.951,77372.0
2016-05-16 09:55:00,11.39,11.4,11.37,11.37,45800.0,8.951,8.9588,8.9353,8.9353,45800.0
2016-05-16 10:00:00,11.38,11.4,11.37,11.38,49332.0,8.9431,8.9588,8.9353,8.9431,49332.0
2016-05-16 10:05:00,11.37,11.39,11.37,11.38,110000.0,8.9353,8.951,8.9353,8.9431,110000.0
2016-05-16 10:10:00,11.39,11.41,11.38,11.39,96260.0,8.951,8.9667,8.9431,8.951,96260.0
2016-05-16 10:15:00,11.39,11.39,11.38,11.38,52568.0,8.951,8.951,8.9431,8.9431,52568.0
2016-05-16 10:20:00,11.38,11.38,11.37,11.37,42304.0,8.9431,8.9431,8.9353,8.9353,42304.0
2016-05-16 10:25:00,11.38,11.38,11.36,11.37,59224.0,8.9431,8.9431,8.9274,8.9353,59224.0
2016-05-16 10:30:00,11.37,11.38,11.37,11.38,49464.0,8.9353,8.9431,8.9353,8.9431,49464.0
2016-05-16 10:35:00,11.38,11.39,11.37,11.38,190212.0,8.9431,8.951,8.9353,8.9431,190212.0
2016-05-16 10:40:00,11.38,11.39,11.37,11.39,296076.0,8.9431,8.951,8.9353,8.951,296076.0
2016-05-16 10:45:00,11.39,11.42,11.39,11.41,120180.0,8.951,8.9745,8.951,8.9667,120180.0
2016-05-16 10:50:00,11.41,11.41,11.4,11.41,164124.0,8.9667,8.9667,8.9588,8.9667,164124.0
2016-05-16 10:55:00,11.41,11.41,11.39,11.4,60924.0,8.9667,8.9667,8.951,8.9588,60924.0
2016-05-16 11:00:00,11.4,11.42,11.4,11.41,111508.0,8.9588,8.9745,8.9588,8.9667,111508.0
2016-05-16 11:05:00,11.41,11.42,11.4,11.4,106272.0,8.9667,8.9745,8.9588,8.9588,106272.0
2016-05-16 11:10:00,11.4,11.41,11.39,11.39,101864.0,8.9588,8.9667,8.951,8.951,101864.0
2016-05-16 11:15:00,11.4,11.41,11.4,11.4,520388.0,8.9588,8.9667,8.9588,8.9588,520388.0
2016-05-16 11:20:00,11.4,11.41,11.4,11.4,72212.0,8.9588,8.9667,8.9588,8.9588,72212.0
2016-05-16 11:25:00,11.4,11.41,11.4,11.4,104876.0,8.9588,8.9667,8.9588,8.9588,104876.0
2016-05-16 11:30:00,11.4,11.41,11.4,11.4,119640.0,8.9588,8.9667,8.9588,8.9588,119640.0
2016-05-16 11:35:00,11.4,11.42,11.4,11.41,36220.0,8.9588,8.9745,8.9588,8.9667,36220.0
2016-05-16 11:40:00,11.41,11.42,11.4,11.42,117068.0,8.9667,8.9745,8.9588,8.9745,117068.0
2016-05-16 11:45:00,11.42,11.43,11.4,11.41,95424.0,8.9745,8.9824,8.9588,8.9667,95424.0
2016-05-16 11:50:00,11.41,11.42,11.4,11.41,86444.0,8.9667,8.9745,8.9588,8.9667,86444.0
2016-05-16 11:55:00,11.41,11.42,11.4,11.41,82612.0,8.9667,8.9745,8.9588,8.9667,82612.0
2016-05-16 12:00:00,11.41,11.41,11.4,11.41,67124.0,8.9667,8.9667,8.9588,8.9667,67124.0
2016-05-16 12:05:00,11.41,11.42,11.4,11.41,99672.0,8.9667,8.9745,8.9588,8.9667,99672.0
2016-05-16 12:10:00,11.41,11.41,11.4,11.4,81716.0,8.9667,8.9667,8.9588,8.9588,81716.0
2016-05-16 12:15:00,11.4,11.4,11.39,11.4,51824.0,8.9588,8.9588,8.951,8.9588,51824.0
2016-05-16 12:20:00,11.4,11.4,11.4,11.4,27892.0,8.9588,8.9588,8.9588,8.9588,27892.0
2016-05-16 12:25:00,11.4,11.4,11.38,11.38,47884.0,8.9588,8.9588,8.9431,8.9431,47884.0
2016-05-16 12:30:00,11.39,11.4,11.38,11.38,91416.0,8.951,8.9588,8.9431,8.9431,91416.0
2016-05-16 12:35:00,11.38,11.39,11.38,11.39,23256.0,8.9431,8.951,8.9431,8.951,23256.0
2016-05-16 12:40:00,11.39,11.4,11.39,11.4,38532.0,8.951,8.9588,8.951,8.9588,38532.0
2016-05-16 12:45:00,11.4,11.41,11.4,11.4,59592.0,8.9588,8.9667,8.9588,8.9588,59592.0
2016-05-16 12:50:00,11.4,11.41,11.4,11.41,91988.0,8.9588,8.9667,8.9588,8.9667,91988.0
2016-05-16 12:55:00,11.41,11.43,11.41,11.43,28784.0,8.9667,8.9824,8.9667,8.9824,28784.0
2016-05-16 13:00:00,11.43,11.45,11.43,11.44,38276.0,8.9824,8.9981,8.9824,8.9903,38276.0
2016-05-16 13:05:00,11.44,11.45,11.44,11.45,63636.0,8.9903,8.9981,8.9903,8.9981,63636.0
2016-05-16 13:10:00,11.45,11.46,11.45,11.46,393028.0,8.9981,9.006,8.9981,9.006,393028.0
2016-05-16 13:15:00,11.46,11.46,11.45,11.45,93784.0,9.006,9.006,8.9981,8.9981,93784.0
2016-05-16 13:20:00,11.45,11.46,11.45,11.46,141016.0,8.9981,9.006,8.9981,9.006,141016.0
2016-05-16 13:25:00,11.46,11.47,11.46,11.47,39200.0,9.006,9.0138,9.006,9.0138,39200.0
2016-05-16 13:30:00,11.46,11.47,11.46,11.46,86824.0,9.006,9.0138,9.006,9.006,86824.0
2016-05-16 13:35:00,11.46,11.46,11.46,11.46,58196.0,9.006,9.006,9.006,9.006,58196.0
2016-05-16 13:40:00,11.46,11.47,11.46,11.46,34192.0,9.006,9.0138,9.006,9.006,34192.0
2016-05-16 13:45:00,11.46,11.47,11.46,11.47,57112.0,9.006,9.0138,9.006,9.0138,57112.0
2016-05-16 13:50:00,11.47,11.47,11.46,11.46,55860.0,9.0138,9.0138,9.006,9.006,55860.0
2016-05-16 13:55:00,11.46,11.47,11.46,11.47,67176.0,9.006,9.0138,9.006,9.0138,67176.0
2016-05-16 14:00:00,11.47,11.49,11.46,11.49,75800.0,9.0138,9.0296,9.006,9.0296,75800.0
2016-05-16 14:05:00,11.49,11.49,11.49,11.49,28200.0,9.0296,9.0296,9.0296,9.0296,28200.0
2016-05-16 14:10:00,11.49,11.49,11.47,11.48,103644.0,9.0296,9.0296,9.0138,9.0217,103644.0
2016-05-16 14:15:00,11.48,11.49,11.47,11.48,48396.0,9.0217,9.0296,9.0138,9.0217,48396.0
2016-05-16 14:20:00,11.48,11.49,11.48,11.48,41576.0,9.0217,9.0296,9.0217,9.0217,41576.0
2016-05-16 14:25:00,11.48,11.49,11.47,11.48,130068.0,9.0217,9.0296,9.0138,9.0217,130068.0
2016-05-16 14:30:00,11.47,11.47,11.46,11.47,199928.0,9.0138,9.0138,9.006,9.0138,199928.0
2016-05-16 14:35:00,11.47,11.47,11.45,11.45,45824.0,9.0138,9.0138,8.9981,8.9981,45824.0
2016-05-16 14:40:00,11.46,11.46,11.45,11.45,40392.0,9.006,9.006,8.9981,8.9981,40392.0
2016-05-16 14:45:00,11.45,11.46,11.45,11.45,53608.0,8.9981,9.006,8.9981,8.9981,53608.0
2016-05-16 14:50:00,11.45,11.45,11.45,11.45,32640.0,8.9981,8.9981,8.9981,8.9981,32640.0
2016-05-16 14:55:00,11.45,11.46,11.45,11.46,39508.0,8.9981,9.006,8.9981,9.006,39508.0
2016-05-16 15:00:00,11.45,11.47,11.45,11.46,125812.0,8.9981,9.0138,8.9981,9.006,125812.0
2016-05-16 15:05:00,11.46,11.47,11.45,11.46,69212.0,9.006,9.0138,8.9981,9.006,69212.0
2016-05-16 15:10:00,11.46,11.46,11.45,11.45,73036.0,9.006,9.006,8.9981,8.9981,73036.0
2016-05-16 15:15:00,11.45,11.45,11.44,11.44,68940.0,8.9981,8.9981,8.9903,8.9903,68940.0
2016-05-16 15:20:00,11.44,11.44,11.43,11.43,67188.0,8.9903,8.9903,8.9824,8.9824,67188.0
2016-05-16 15:25:00,11.43,11.44,11.42,11.44,89940.0,8.9824,8.9903,8.9745,8.9903,89940.0
2016-05-16 15:30:00,11.44,11.44,11.42,11.43,84828.0,8.9903,8.9903,8.9745,8.9824,84828.0
2016-05-16 15:35:00,11.43,11.45,11.43,11.44,67180.0,8.9824,8.9981,8.9824,8.9903,67180.0
2016-05-16 15:40:00,11.44,11.45,11.44,11.44,83872.0,8.9903,8.9981,8.9903,8.9903,83872.0
2016-05-16 15:45:00,11.44,11.44,11.43,11.44,80152.0,8.9903,8.9903,8.9824,8.9903,80152.0
2016-05-16 15:50:00,11.44,11.44,11.43,11.44,174240.0,8.9903,8.9903,8.9824,8.9903,174240.0
2016-05-16 15:55:00,11.44,11.44,11.43,11.43,499560.0,8.9903,8.9903,8.9824,8.9824,499560.0
2016-05-17 09:30:00,11.43,11.49,11.43,11.44,53912.0,8.9824,9.0296,8.9824,8.9903,53912.0
2016-05-17 09:35:00,11.46,11.49,11.42,11.45,116432.0,9.006,9.0296,8.9745,8.9981,116432.0
2016-05-17 09:40:00,11.44,11.45,11.42,11.44,53744.0,8.9903,8.9981,8.9745,8.9903,53744.0
2016-05-17 09:45:00,11.44,11.47,11.43,11.45,75748.0,8.9903,9.0138,8.9824,8.9981,75748.0
2016-05-17 09:50:00,11.44,11.47,11.42,11.47,92324.0,8.9903,9.0138,8.9745,9.0138,92324.0
2016-05-17 09:55:00,11.47,11.51,11.47,11.49,82960.0,9.0138,9.0453,9.0138,9.0296,82960.0
2016-05-17 10:00:00,11.49,11.49,11.46,11.46,218432.0,9.0296,9.0296,9.006,9.006,218432.0
2016-05-17 10:05:00,11.45,11.46,11.43,11.43,180816.0,8.9981,9.006,8.9824,8.9824,180816.0
2016-05-17 10:10:00,11.43,11.45,11.42,11.45,82788.0,8.9824,8.9981,8.9745,8.9981,82788.0
2016-05-17 10:15:00,11.45,11.47,11.44,11.47,49640.0,8.9981,9.0138,8.9903,9.0138,49640.0
2016-05-17 10:20:00,11.47,11.47,11.45,11.47,35832.0,9.0138,9.0138,8.9981,9.0138,35832.0
2016-05-17 10:25:00,11.47,11.47,11.44,11.44,26100.0,9.0138,9.0138,8.9903,8.9903,26100.0
2016-05-17 10:30:00,11.44,11.44,11.42,11.42,33280.0,8.9903,8.9903,8.9745,8.9745,33280.0
2016-05-17 10:35:00,11.43,11.44,11.43,11.44,80224.0,8.9824,8.9903,8.9824,8.9903,80224.0
2016-05-17 10:40:00,11.44,11.47,11.44,11.47,122120.0,8.9903,9.0138,8.9903,9.0138,122120.0
2016-05-17 10:45:00,11.47,11.48,11.46,11.46,46852.0,9.0138,9.0217,9.006,9.006,46852.0
2016-05-17 10:50:00,11.46,11.47,11.46,11.47,33272.0,9.006,9.0138,9.006,9.0138,33272.0
2016-05-17 10:55:00,11.47,11.49,11.47,11.49,37636.0,9.0138,9.0296,9.0138,9.0296,37636.0
2016-05-17 11:00:00,11.49,11.49,11.48,11.48,25600.0,9.0296,9.0296,9.0217,9.0217,25600.0
2016-05-17 11:05:00,11.49,11.49,11.47,11.47,44000.0,9.0296,9.0296,9.0138,9.0138,44000.0
2016-05-17 11:10:00,11.47,11.48,11.47,11.47,187072.0,9.0138,9.0217,9.0138,9.0138,187072.0
2016-05-17 11:15:00,11.47,11.49,11.47,11.47,54020.0,9.0138,9.0296,9.0138,9.0138,54020.0
2016-05-17 11:20:00,11.47,11.48,11.47,11.47,21200.0,9.0138,9.0217,9.0138,9.0138,21200.0
2016-05-17 11:25:00,11.48,11.48,11.45,11.46,38468.0,9.0217,9.0217,8.9981,9.006,38468.0
2016-05-17 11:30:00,11.46,11.46,11.45,11.45,20348.0,9.006,9.006,8.9981,8.9981,20348.0
2016-05-17 11:35:00,11.46,11.46,11.45,11.45,21600.0,9.006,9.006,8.9981,8.9981,21600.0
2016-05-17 11:40:00,11.45,11.46,11.45,11.45,19292.0,8.9981,9.006,8.9981,8.9981,19292.0
2016-05-17 11:45:00,11.45,11.46,11.45,11.46,25600.0,8.9981,9.006,8.9981,9.006,25600.0
2016-05-17 11:50:00,11.46,11.47,11.46,11.47,32484.0,9.006,9.0138,9.006,9.0138,32484.0
2016-05-17 11:55:00,11.46,11.48,11.46,11.48,75392.0,9.006,9.0217,9.006,9.0217,75392.0
2016-05-17 12:00:00,11.48,11.48,11.47,11.47,55904.0,9.0217,9.0217,9.0138,9.0138,55904.0
2016-05-17 12:05:00,11.47,11.47,11.47,11.47,83312.0,9.0138,9.0138,9.0138,9.0138,83312.0
2016-05-17 12:10:00,11.47,11.47,11.46,11.46,132940.0,9.0138,9.0138,9.006,9.006,132940.0
2016-05-17 12:15:00,11.46,11.46,11.44,11.44,24400.0,9.006,9.006,8.9903,8.9903,24400.0
2016-05-17 12:20:00,11.44,11.44,11.42,11.42,171980.0,8.9903,8.9903,8.9745,8.9745,171980.0
2016-05-17 12:25:00,11.42,11.43,11.42,11.42,15600.0,8.9745,8.9824,8.9745,8.9745,15600.0
2016-05-17 12:30:00,11.42,11.43,11.41,11.42,48040.0,8.9745,8.9824,8.9667,8.9745,48040.0
2016-05-17 12:35:00,11.42,11.43,11.42,11.43,30180.0,8.9745,8.9824,8.9745,8.9824,30180.0
2016-05-17 12:40:00,11.43,11.43,11.42,11.43,30352.0,8.9824,8.9824,8.9745,8.9824,30352.0
2016-05-17 12:45:00,11.42,11.43,11.42,11.43,34496.0,8.9745,8.9824,8.9745,8.9824,34496.0
2016-05-17 12:50:00,11.43,11.43,11.41,11.41,31992.0,8.9824,8.9824,8.9667,8.9667,31992.0
2016-05-17 12:55:00,11.41,11.42,11.4,11.42,37564.0,8.9667,8.9745,8.9588,8.9745,37564.0
2016-05-17 13:00:00,11.42,11.42,11.4,11.41,28404.0,8.9745,8.9745,8.9588,8.9667,28404.0
2016-05-17 13:05:00,11.41,11.41,11.4,11.41,39312.0,8.9667,8.9667,8.9588,8.9667,39312.0
2016-05-17 13:10:00,11.41,11.42,11.4,11.42,58092.0,8.9667,8.9745,8.9588,8.9745,58092.0
2016-05-17 13:15:00,11.41,11.43,11.41,11.43,51720.0,8.9667,8.9824,8.9667,8.9824,51720.0
2016-05-17 13:20:00,11.43,11.44,11.42,11.43,32240.0,8.9824,8.9903,8.9745,8.9824,32240.0
2016-05-17 13:25:00,11.43,11.43,11.42,11.43,37400.0,8.9824,8.9824,8.9745,8.9824,37400.0
2016-05-17 13:30:00,11.43,11.43,11.43,11.43,25152.0,8.9824,8.9824,8.9824,8.9824,25152.0
2016-05-17 13:35:00,11.43,11.43,11.42,11.43,42124.0,8.9824,8.9824,8.9745,8.9824,42124.0
2016-05-17 13:40:00,11.42,11.43,11.41,11.42,35808.0,8.9745,8.9824,8.9667,8.9745,35808.0
2016-05-17 13:45:00,11.42,11.42,11.41,11.42,59736.0,8.9745,8.9745,8.9667,8.9745,59736.0
2016-05-17 13:50:00,11.42,11.42,11.4,11.41,114640.0,8.9745,8.9745,8.9588,8.9667,114640.0
2016-05-17 13:55:00,11.4,11.41,11.38,11.38,77144.0,8.9588,8.9667,8.9431,8.9431,77144.0
2016-05-17 14:00:00,11.38,11.38,11.38,11.38,47192.0,8.9431,8.9431,8.9431,8.9431,47192.0
2016-05-17 14:05:00,11.38,11.38,11.37,11.37,168488.0,8.9431,8.9431,8.9353,8.9353,168488.0
2016-05-17 14:10:00,11.37,11.37,11.36,11.36,44208.0,8.9353,8.9353,8.9274,8.9274,44208.0
2016-05-17 14:15:00,11.36,11.37,11.34,11.34,75724.0,8.9274,8.9353,8.9117,8.9117,75724.0
2016-05-17 14:20:00,11.34,11.35,11.33,11.34,66764.0,8.9117,8.9195,8.9038,8.9117,66764.0
2016-05-17 14:25:00,11.34,11.35,11.32,11.35,85452.0,8.9117,8.9195,8.896,8.9195,85452.0
2016-05-17 14:30:00,11.35,11.35,11.32,11.33,111064.0,8.9195,8.9195,8.896,8.9038,111064.0
2016-05-17 14:35:00,11.33,11.34,11.32,11.33,84260.0,8.9038,8.9117,8.896,8.9038,84260.0
2016-05-17 14:40:00,11.34,11.34,11.31,11.33,140624.0,8.9117,8.9117,8.8881,8.9038,140624.0
2016-05-17 14:45:00,11.33,11.34,11.32,11.33,70116.0,8.9038,8.9117,8.896,8.9038,70116.0
2016-05-17 14:50:00,11.33,11.33,11.32,11.32,50800.0,8.9038,8.9038,8.896,8.896,50800.0
2016-05-17 14:55:00,11.32,11.34,11.31,11.34,48372.0,8.896,8.9117,8.8881,8.9117,48372.0
2016-05-17 15:00:00,11.34,11.34,11.33,11.33,70644.0,8.9117,8.9117,8.9038,8.9038,70644.0
2016-05-17 15:05:00,11.33,11.36,11.33,11.35,75584.0,8.9038,8.9274,8.9038,8.9195,75584.0
2016-05-17 15:10:00,11.35,11.35,11.34,11.34,55964.0,8.9195,8.9195,8.9117,8.9117,55964.0
2016-05-17 15:15:00,11.34,11.34,11.33,11.33,131568.0,8.9117,8.9117,8.9038,8.9038,131568.0
2016-05-17 15:20:00,11.33,11.33,11.31,11.32,61472.0,8.9038,8.9038,8.8881,8.896,61472.0
2016-05-17 15:25:00,11.32,11.32,11.3,11.32,69668.0,8.896,8.896,8.8802,8.896,69668.0
2016-05-17 15:30:00,11.32,11.33,11.31,11.32,72780.0,8.896,8.9038,8.8881,8.896,72780.0
2016-05-17 15:35:00,11.32,11.35,11.32,11.34,90516.0,8.896,8.9195,8.896,8.9117,90516.0
2016-05-17 15:40:00,11.34,11.35,11.33,11.33,94576.0,8.9117,8.9195,8.9038,8.9038,94576.0
2016-05-17 15:45:00,11.33,11.34,11.33,11.33,119788.0,8.9038,8.9117,8.9038,8.9038,119788.0
2016-05-17 15:50:00,11.33,11.33,11.32,11.33,153004.0,8.9038,8.9038,8.896,8.9038,153004.0
2016-05-17 15:55:00,11.32,11.34,11.3,11.3,1245416.0,8.896,8.9117,8.8802,8.8802,1245416.0
2016-05-18 09:30:00,11.29,11.35,11.28,11.32,802872.0,8.8724,8.9195,8.8645,8.896,802872.0
2016-05-18 09:35:00,11.32,11.32,11.29,11.31,85764.0,8.896,8.896,8.8724,8.8881,85764.0
2016-05-18 09:40:00,11.32,11.35,11.32,11.34,275200.0,8.896,8.9195,8.896,8.9117,275200.0
2016-05-18 09:45:00,11.34,11.34,11.31,11.32,379200.0,8.9117,8.9117,8.8881,8.896,379200.0
2016-05-18 09:50:00,11.32,11.34,11.31,11.34,64592.0,8.896,8.9117,8.8881,8.9117,64592.0
2016-05-18 09:55:00,11.33,11.34,11.32,11.34,18488.0,8.9038,8.9117,8.896,8.9117,18488.0
2016-05-18 10:00:00,11.35,11.36,11.35,11.35,30208.0,8.9195,8.9274,8.9195,8.9195,30208.0
2016-05-18 10:05:00,11.35,11.36,11.34,11.35,382436.0,8.9195,8.9274,8.9117,8.9195,382436.0
2016-05-18 10:10:00,11.35,11.4,11.35,11.4,234920.0,8.9195,8.9588,8.9195,8.9588,234920.0
2016-05-18 10:15:00,11.41,11.41,11.4,11.4,289768.0,8.9667,8.9667,8.9588,8.9588,289768.0
2016-05-18 10:20:00,11.4,11.44,11.4,11.43,123572.0,8.9588,8.9903,8.9588,8.9824,123572.0
2016-05-18 10:25:00,11.43,11.45,11.43,11.44,241888.0,8.9824,8.9981,8.9824,8.9903,241888.0
2016-05-18 10:30:00,11.43,11.45,11.42,11.45,147348.0,8.9824,8.9981,8.9745,8.9981,147348.0
2016-05-18 10:35:00,11.45,11.45,11.43,11.44,79200.0,8.9981,8.9981,8.9824,8.9903,79200.0
2016-05-18 10:40:00,11.44,11.45,11.44,11.45,24836.0,8.9903,8.9981,8.9903,8.9981,24836.0
2016-05-18 10:45:00,11.45,11.46,11.44,11.44,84176.0,8.9981,9.006,8.9903,8.9903,84176.0
2016-05-18 10:50:00,11.44,11.44,11.41,11.42,125728.0,8.9903,8.9903,8.9667,8.9745,125728.0
2016-05-18 10:55:00,11.42,11.42,11.4,11.41,23900.0,8.9745,8.9745,8.9588,8.9667,23900.0
2016-05-18 11:00:00,11.41,11.43,11.41,11.43,38276.0,8.9667,8.9824,8.9667,8.9824,38276.0
2016-05-18 11:05:00,11.43,11.43,11.41,11.41,35200.0,8.9824,8.9824,8.9667,8.9667,35200.0
2016-05-18 11:10:00,11.41,11.42,11.38,11.38,221932.0,8.9667,8.9745,8.9431,8.9431,221932.0
2016-05-18 11:15:00,11.38,11.39,11.37,11.39,192744.0,8.9431,8.951,8.9353,8.951,192744.0
2016-05-18 11:20:00,11.39,11.41,11.38,11.4,145524.0,8.951,8.9667,8.9431,8.9588,145524.0
2016-05-18 11:25:00,11.4,11.43,11.4,11.43,71612.0,8.9588,8.9824,8.9588,8.9824,71612.0
2016-05-18 11:30:00,11.43,11.43,11.42,11.42,132968.0,8.9824,8.9824,8.9745,8.9745,132968.0
2016-05-18 11:35:00,11.42,11.44,11.42,11.44,43664.0,8.9745,8.9903,8.9745,8.9903,43664.0
2016-05-18 11:40:00,11.44,11.44,11.43,11.43,42096.0,8.9903,8.9903,8.9824,8.9824,42096.0
2016-05-18 11:45:00,11.43,11.43,11.42,11.43,31748.0,8.9824,8.9824,8.9745,8.9824,31748.0
2016-05-18 11:50:00,11.43,11.44,11.42,11.42,78920.0,8.9824,8.9903,8.9745,8.9745,78920.0
2016-05-18 11:55:00,11.42,11.42,11.4,11.4,40372.0,8.9745,8.9745,8.9588,8.9588,40372.0
2016-05-18 12:00:00,11.4,11.4,11.4,11.4,28328.0,8.9588,8.9588,8.9588,8.9588,28328.0
2016-05-18 12:05:00,11.4,11.4,11.39,11.4,44788.0,8.9588,8.9588,8.951,8.9588,44788.0
2016-05-18 12:10:00,11.4,11.4,11.39,11.4,36888.0,8.9588,8.9588,8.951,8.9588,36888.0
2016-05-18 12:15:00,11.4,11.4,11.4,11.4,31952.0,8.9588,8.9588,8.9588,8.9588,31952.0
2016-05-18 12:20:00,11.4,11.41,11.4,11.41,34720.0,8.9588,8.9667,8.9588,8.9667,34720.0
2016-05-18 12:25:00,11.41,11.41,11.4,11.4,71504.0,8.9667,8.9667,8.9588,8.9588,71504.0
2016-05-18 12:30:00,11.4,11.41,11.4,11.41,35144.0,8.9588,8.9667,8.9588,8.9667,35144.0
2016-05-18 12:35:00,11.41,11.42,11.4,11.4,39164.0,8.9667,8.9745,8.9588,8.9588,39164.0
2016-05-18 12:40:00,11.4,11.41,11.4,11.4,23788.0,8.9588,8.9667,8.9588,8.9588,23788.0
2016-05-18 12:45:00,11.4,11.41,11.4,11.41,24856.0,8.9588,8.9667,8.9588,8.9667,24856.0
2016-05-18 12:50:00,11.41,11.41,11.4,11.41,23000.0,8.9667,8.9667,8.9588,8.9667,23000.0
2016-05-18 12:55:00,11.41,11.42,11.41,11.42,272868.0,8.9667,8.9745,8.9667,8.9745,272868.0
2016-05-18 13:00:00,11.42,11.44,11.42,11.42,115572.0,8.9745,8.9903,8.9745,8.9745,115572.0
2016-05-18 13:05:00,11.42,11.42,11.41,11.42,33200.0,8.9745,8.9745,8.9667,8.9745,33200.0
2016-05-18 13:10:00,11.42,11.42,11.42,11.42,34000.0,8.9745,8.9745,8.9745,8.9745,34000.0
2016-05-18 13:15:00,11.42,11.43,11.42,11.42,55036.0,8.9745,8.9824,8.9745,8.9745,55036.0
2016-05-18 13:20:00,11.43,11.45,11.42,11.44,55808.0,8.9824,8.9981,8.9745,8.9903,55808.0
2016-05-18 13:25:00,11.44,11.45,11.44,11.44,113516.0,8.9903,8.9981,8.9903,8.9903,113516.0
2016-05-18 13:30:00,11.44,11.45,11.44,11.45,36980.0,8.9903,8.9981,8.9903,8.9981,36980.0
2016-05-18 13:35:00,11.45,11.45,11.44,11.44,20536.0,8.9981,8.9981,8.9903,8.9903,20536.0
2016-05-18 13:40:00,11.44,11.44,11.43,11.44,47100.0,8.9903,8.9903,8.9824,8.9903,47100.0
2016-05-18 13:45:00,11.44,11.45,11.44,11.44,28532.0,8.9903,8.9981,8.9903,8.9903,28532.0
2016-05-18 13:50:00,11.44,11.44,11.43,11.43,45676.0,8.9903,8.9903,8.9824,8.9824,45676.0
2016-05-18 13:55:00,11.43,11.44,11.43,11.43,29360.0,8.9824,8.9903,8.9824,8.9824,29360.0
2016-05-18 14:00:00,11.43,11.43,11.35,11.36,82660.0,8.9824,8.9824,8.9195,8.9274,82660.0
2016-05-18 14:05:00,11.35,11.36,11.31,11.36,88652.0,8.9195,8.9274,8.8881,8.9274,88652.0
2016-05-18 14:10:00,11.36,11.36,11.32,11.32,76960.0,8.9274,8.9274,8.896,8.896,76960.0
2016-05-18 14:15:00,11.32,11.33,11.3,11.33,88164.0,8.896,8.9038,8.8802,8.9038,88164.0
2016-05-18 14:20:00,11.33,11.34,11.31,11.31,47272.0,8.9038,8.9117,8.8881,8.8881,47272.0
2016-05-18 14:25:00,11.31,11.31,11.28,11.29,82784.0,8.8881,8.8881,8.8645,8.8724,82784.0
2016-05-18 14:30:00,11.29,11.29,11.26,11.29,103188.0,8.8724,8.8724,8.8488,8.8724,103188.0
2016-05-18 14:35:00,11.29,11.31,11.27,11.29,107444.0,8.8724,8.8881,8.8567,8.8724,107444.0
2016-05-18 14:40:00,11.3,11.32,11.29,11.31,42836.0,8.8802,8.896,8.8724,8.8881,42836.0
2016-05-18 14:45:00,11.31,11.31,11.29,11.31,49452.0,8.8881,8.8881,8.8724,8.8881,49452.0
2016-05-18 14:50:00,11.31,11.34,11.31,11.32,63500.0,8.8881,8.9117,8.8881,8.896,63500.0
2016-05-18 14:55:00,11.32,11.34,11.32,11.33,61144.0,8.896,8.9117,8.896,8.9038,61144.0
2016-05-18 15:00:00,11.33,11.36,11.33,11.35,52556.0,8.9038,8.9274,8.9038,8.9195,52556.0
2016-05-18 15:05:00,11.35,11.36,11.34,11.34,61880.0,8.9195,8.9274,8.9117,8.9117,61880.0
2016-05-18 15:10:00,11.34,11.34,11.31,11.33,75700.0,8.9117,8.9117,8.8881,8.9038,75700.0
2016-05-18 15:15:00,11.33,11.33,11.32,11.33,47300.0,8.9038,8.9038,8.896,8.9038,47300.0
2016-05-18 15:20:00,11.34,11.34,11.29,11.31,76832.0,8.9117,8.9117,8.8724,8.8881,76832.0
2016-05-18 15:25:00,11.31,11.32,11.31,11.31,56612.0,8.8881,8.896,8.8881,8.8881,56612.0
2016-05-18 15:30:00,11.31,11.33,11.31,11.33,65604.0,8.8881,8.9038,8.8881,8.9038,65604.0
2016-05-18 15:35:00,11.33,11.34,11.31,11.31,67220.0,8.9038,8.9117,8.8881,8.8881,67220.0
2016-05-18 15:40:00,11.31,11.32,11.31,11.32,112680.0,8.8881,8.896,8.8881,8.896,112680.0
2016-05-18 15:45:00,11.33,11.34,11.32,11.33,86996.0,8.9038,8.9117,8.896,8.9038,86996.0
2016-05-18 15:50:00,11.33,11.34,11.33,11.34,219772.0,8.9038,8.9117,8.9038,8.9117,219772.0
2016-05-18 15:55:00,11.34,11.36,11.33,11.35,1079056.0,8.9117,8.9274,8.9038,8.9195,1079056.0
2016-05-19 09:30:00,11.25,11.28,11.18,11.27,232960.0,8.841,8.8645,8.7859,8.8567,232960.0
2016-05-19 09:35:00,11.27,11.28,11.23,11.27,64080.0,8.8567,8.8645,8.8252,8.8567,64080.0
2016-05-19 09:40:00,11.28,11.31,11.26,11.31,41580.0,8.8645,8.8881,8.8488,8.8881,41580.0
2016-05-19 09:45:00,11.3,11.3,11.28,11.29,45544.0,8.8802,8.8802,8.8645,8.8724,45544.0
2016-05-19 09:50:00,11.29,11.29,11.22,11.24,59984.0,8.8724,8.8724,8.8174,8.8331,59984.0
2016-05-19 09:55:00,11.23,11.23,11.19,11.19,69324.0,8.8252,8.8252,8.7938,8.7938,69324.0
2016-05-19 10:00:00,11.18,11.21,11.18,11.21,71332.0,8.7859,8.8095,8.7859,8.8095,71332.0
2016-05-19 10:05:00,11.21,11.21,11.17,11.19,47200.0,8.8095,8.8095,8.7781,8.7938,47200.0
2016-05-19 10:10:00,11.19,11.19,11.15,11.15,69192.0,8.7938,8.7938,8.7624,8.7624,69192.0
2016-05-19 10:15:00,11.15,11.17,11.15,11.17,40016.0,8.7624,8.7781,8.7624,8.7781,40016.0
2016-05-19 10:20:00,11.16,11.18,11.14,11.18,49324.0,8.7702,8.7859,8.7545,8.7859,49324.0
2016-05-19 10:25:00,11.18,11.22,11.17,11.2,183304.0,8.7859,8.8174,8.7781,8.8017,183304.0
2016-05-19 10:30:00,11.2,11.22,11.2,11.22,64000.0,8.8017,8.8174,8.8017,8.8174,64000.0
2016-05-19 10:35:00,11.22,11.22,11.16,11.17,106684.0,8.8174,8.8174,8.7702,8.7781,106684.0
2016-05-19 10:40:00,11.17,11.2,11.16,11.2,219436.0,8.7781,8.8017,8.7702,8.8017,219436.0
2016-05-19 10:45:00,11.2,11.2,11.16,11.18,35040.0,8.8017,8.8017,8.7702,8.7859,35040.0
2016-05-19 10:50:00,11.18,11.18,11.13,11.13,30560.0,8.7859,8.7859,8.7466,8.7466,30560.0
2016-05-19 10:55:00,11.14,11.15,11.14,11.14,27024.0,8.7545,8.7624,8.7545,8.7545,27024.0
2016-05-19 11:00:00,11.15,11.16,11.13,11.14,53480.0,8.7624,8.7702,8.7466,8.7545,53480.0
2016-05-19 11:05:00,11.14,11.15,11.13,11.14,45380.0,8.7545,8.7624,8.7466,8.7545,45380.0
2016-05-19 11:10:00,11.14,11.14,11.13,11.13,53148.0,8.7545,8.7545,8.7466,8.7466,53148.0
2016-05-19 11:15:00,11.13,11.16,11.13,11.15,58216.0,8.7466,8.7702,8.7466,8.7624,58216.0
2016-05-19 11:20:00,11.15,11.15,11.14,11.15,45368.0,8.7624,8.7624,8.7545,8.7624,45368.0
2016-05-19 11:25:00,11.15,11.16,11.14,11.15,51688.0,8.7624,8.7702,8.7545,8.7624,51688.0
2016-05-19 11:30:00,11.15,11.15,11.12,11.13,91148.0,8.7624,8.7624,8.7388,8.7466,91148.0
2016-05-19 11:35:00,11.13,11.13,11.11,11.12,83852.0,8.7466,8.7466,8.7309,8.7388,83852.0
2016-05-19 11:40:00,11.12,11.15,11.12,11.15,197692.0,8.7388,8.7624,8.7388,8.7624,197692.0
2016-05-19 11:45:00,11.15,11.15,11.13,11.13,42904.0,8.7624,8.7624,8.7466,8.7466,42904.0
2016-05-19 11:50:00,11.13,11.14,11.12,11.13,110924.0,8.7466,8.7545,8.7388,8.7466,110924.0
2016-05-19 11:55:00,11.13,11.17,11.13,11.17,186856.0,8.7466,8.7781,8.7466,8.7781,186856.0
2016-05-19 12:00:00,11.17,11.17,11.16,11.17,161604.0,8.7781,8.7781,8.7702,8.7781,161604.0
2016-05-19 12:05:00,11.17,11.18,11.16,11.16,28032.0,8.7781,8.7859,8.7702,8.7702,28032.0
2016-05-19 12:10:00,11.16,11.16,11.15,11.16,74592.0,8.7702,8.7702,8.7624,8.7702,74592.0
2016-05-19 12:15:00,11.16,11.17,11.16,11.17,37760.0,8.7702,8.7781,8.7702,8.7781,37760.0
2016-05-19 12:20:00,11.17,11.18,11.16,11.17,62244.0,8.7781,8.7859,8.7702,8.7781,62244.0
2016-05-19 12:25:00,11.18,11.18,11.16,11.16,63128.0,8.7859,8.7859,8.7702,8.7702,63128.0
2016-05-19 12:30:00,11.16,11.17,11.15,11.16,209420.0,8.7702,8.7781,8.7624,8.7702,209420.0
2016-05-19 12:35:00,11.16,11.17,11.15,11.16,110920.0,8.7702,8.7781,8.7624,8.7702,110920.0
2016-05-19 12:40:00,11.16,11.16,11.15,11.15,77524.0,8.7702,8.7702,8.7624,8.7624,77524.0
2016-05-19 12:45:00,11.15,11.16,11.15,11.15,62380.0,8.7624,8.7702,8.7624,8.7624,62380.0
2016-05-19 12:50:00,11.15,11.15,11.12,11.13,89776.0,8.7624,8.7624,8.7388,8.7466,89776.0
2016-05-19 12:55:00,11.13,11.13,11.12,11.12,19000.0,8.7466,8.7466,8.7388,8.7388,19000.0
2016-05-19 13:00:00,11.12,11.13,11.12,11.12,44400.0,8.7388,8.7466,8.7388,8.7388,44400.0
2016-05-19 13:05:00,11.13,11.14,11.12,11.14,54796.0,8.7466,8.7545,8.7388,8.7545,54796.0
2016-05-19 13:10:00,11.14,11.15,11.13,11.15,67768.0,8.7545,8.7624,8.7466,8.7624,67768.0
2016-05-19 13:15:00,11.15,11.15,11.13,11.13,59928.0,8.7624,8.7624,8.7466,8.7466,59928.0
2016-05-19 13:20:00,11.14,11.14,11.12,11.13,35488.0,8.7545,8.7545,8.7388,8.7466,35488.0
2016-05-19 13:25:00,11.13,11.13,11.12,11.12,34900.0,8.7466,8.7466,8.7388,8.7388,34900.0
2016-05-19 13:30:00,11.12,11.15,11.12,11.15,66672.0,8.7388,8.7624,8.7388,8.7624,66672.0
2016-05-19 13:35:00,11.15,11.16,11.15,11.15,40400.0,8.7624,8.7702,8.7624,8.7624,40400.0
2016-05-19 13:40:00,11.14,11.15,11.14,11.15,56356.0,8.7545,8.7624,8.7545,8.7624,56356.0
2016-05-19 13:45:00,11.15,11.15,11.13,11.14,37920.0,8.7624,8.7624,8.7466,8.7545,37920.0
2016-05-19 13:50:00,11.14,11.15,11.13,11.15,51968.0,8.7545,8.7624,8.7466,8.7624,51968.0
2016-05-19 13:55:00,11.15,11.15,11.14,11.15,53760.0,8.7624,8.7624,8.7545,8.7624,53760.0
2016-05-19 14:00:00,11.15,11.15,11.14,11.15,51100.0,8.7624,8.7624,8.7545,8.7624,51100.0
2016-05-19 14:05:00,11.14,11.15,11.14,11.15,67080.0,8.7545,8.7624,8.7545,8.7624,67080.0
2016-05-19 14:10:00,11.15,11.16,11.15,11.16,58944.0,8.7624,8.7702,8.7624,8.7702,58944.0
2016-05-19 14:15:00,11.16,11.16,11.15,11.15,82488.0,8.7702,8.7702,8.7624,8.7624,82488.0
2016-05-19 14:20:00,11.16,11.16,11.14,11.15,51564.0,8.7702,8.7702,8.7545,8.7624,51564.0
2016-05-19 14:25:00,11.15,11.16,11.15,11.16,134248.0,8.7624,8.7702,8.7624,8.7702,134248.0
2016-05-19 14:30:00,11.16,11.16,11.14,11.14,69052.0,8.7702,8.7702,8.7545,8.7545,69052.0
2016-05-19 14:35:00,11.14,11.15,11.13,11.13,81276.0,8.7545,8.7624,8.7466,8.7466,81276.0
2016-05-19 14:40:00,11.14,11.14,11.13,11.14,43952.0,8.7545,8.7545,8.7466,8.7545,43952.0
2016-05-19 14:45:00,11.14,11.14,11.13,11.13,48864.0,8.7545,8.7545,8.7466,8.7466,48864.0
2016-05-19 14:50:00,11.13,11.13,11.13,11.13,44500.0,8.7466,8.7466,8.7466,8.7466,44500.0
2016-05-19 14:55:00,11.13,11.15,11.13,11.15,79988.0,8.7466,8.7624,8.7466,8.7624,79988.0
2016-05-19 15:00:00,11.15,11.15,11.13,11.15,138076.0,8.7624,8.7624,8.7466,8.7624,138076.0
2016-05-19 15:05:00,11.15,11.15,11.15,11.15,102540.0,8.7624,8.7624,8.7624,8.7624,102540.0
2016-05-19 15:10:00,11.15,11.15,11.14,11.15,285324.0,8.7624,8.7624,8.7545,8.7624,285324.0
2016-05-19 15:15:00,11.15,11.15,11.14,11.15,116172.0,8.7624,8.7624,8.7545,8.7624,116172.0
2016-05-19 15:20:00,11.15,11.17,11.15,11.15,184612.0,8.7624,8.7781,8.7624,8.7624,184612.0
2016-05-19 15:25:00,11.15,11.16,11.14,11.14,109540.0,8.7624,8.7702,8.7545,8.7545,109540.0
2016-05-19 15:30:00,11.14,11.15,11.13,11.13,116192.0,8.7545,8.7624,8.7466,8.7466,116192.0
2016-05-19 15:35:00,11.13,11.15,11.13,11.15,374096.0,8.7466,8.7624,8.7466,8.7624,374096.0
2016-05-19 15:40:00,11.15,11.16,11.14,11.15,186644.0,8.7624,8.7702,8.7545,8.7624,186644.0
2016-05-19 15:45:00,11.15,11.16,11.14,11.15,270564.0,8.7624,8.7702,8.7545,8.7624,270564.0
2016-05-19 15:50:00,11.15,11.15,11.15,11.15,249140.0,8.7624,8.7624,8.7624,8.7624,249140.0
2016-05-19 15:55:00,11.15,11.15,11.12,11.13,839728.0,8.7624,8.7624,8.7388,8.7466,839728.0
2016-05-20 09:30:00,11.18,11.18,11.03,11.14,605804.0,8.7859,8.7859,8.6681,8.7545,605804.0
2016-05-20 09:35:00,11.13,11.18,11.13,11.14,139644.0,8.7466,8.7859,8.7466,8.7545,139644.0
2016-05-20 09:40:00,11.13,11.17,11.12,11.14,136552.0,8.7466,8.7781,8.7388,8.7545,136552.0
2016-05-20 09:45:00,11.15,11.17,11.13,11.17,94840.0,8.7624,8.7781,8.7466,8.7781,94840.0
2016-05-20 09:50:00,11.17,11.18,11.15,11.15,211304.0,8.7781,8.7859,8.7624,8.7624,211304.0
2016-05-20 09:55:00,11.16,11.18,11.15,11.18,170220.0,8.7702,8.7859,8.7624,8.7859,170220.0
2016-05-20 10:00:00,11.18,11.2,11.17,11.19,187836.0,8.7859,8.8017,8.7781,8.7938,187836.0
2016-05-20 10:05:00,11.19,11.19,11.18,11.18,207604.0,8.7938,8.7938,8.7859,8.7859,207604.0
2016-05-20 10:10:00,11.18,11.18,11.17,11.17,215144.0,8.7859,8.7859,8.7781,8.7781,215144.0
2016-05-20 10:15:00,11.17,11.18,11.16,11.16,294344.0,8.7781,8.7859,8.7702,8.7702,294344.0
2016-05-20 10:20:00,11.16,11.18,11.15,11.16,155036.0,8.7702,8.7859,8.7624,8.7702,155036.0
2016-05-20 10:25:00,11.16,11.16,11.15,11.16,82104.0,8.7702,8.7702,8.7624,8.7702,82104.0
2016-05-20 10:30:00,11.15,11.17,11.15,11.16,107764.0,8.7624,8.7781,8.7624,8.7702,107764.0
2016-05-20 10:35:00,11.16,11.17,11.15,11.15,68132.0,8.7702,8.7781,8.7624,8.7624,68132.0
2016-05-20 10:40:00,11.15,11.21,11.15,11.21,91828.0,8.7624,8.8095,8.7624,8.8095,91828.0
2016-05-20 10:45:00,11.21,11.22,11.2,11.2,78036.0,8.8095,8.8174,8.8017,8.8017,78036.0
2016-05-20 10:50:00,11.21,11.22,11.21,11.21,107276.0,8.8095,8.8174,8.8095,8.8095,107276.0
2016-05-20 10:55:00,11.21,11.23,11.21,11.23,84464.0,8.8095,8.8252,8.8095,8.8252,84464.0
2016-05-20 11:00:00,11.22,11.24,11.22,11.24,71216.0,8.8174,8.8331,8.8174,8.8331,71216.0
2016-05-20 11:05:00,11.24,11.25,11.24,11.24,71948.0,8.8331,8.841,8.8331,8.8331,71948.0
2016-05-20 11:10:00,11.24,11.26,11.24,11.26,46316.0,8.8331,8.8488,8.8331,8.8488,46316.0
2016-05-20 11:15:00,11.26,11.26,11.25,11.26,99176.0,8.8488,8.8488,8.841,8.8488,99176.0
2016-05-20 11:20:00,11.26,11.27,11.26,11.27,47544.0,8.8488,8.8567,8.8488,8.8567,47544.0
2016-05-20 11:25:00,11.27,11.28,11.26,11.27,64976.0,8.8567,8.8645,8.8488,8.8567,64976.0
2016-05-20 11:30:00,11.27,11.28,11.26,11.28,47604.0,8.8567,8.8645,8.8488,8.8645,47604.0
2016-05-20 11:35:00,11.28,11.28,11.27,11.27,77604.0,8.8645,8.8645,8.8567,8.8567,77604.0
2016-05-20 11:40:00,11.27,11.28,11.27,11.27,75800.0,8.8567,8.8645,8.8567,8.8567,75800.0
2016-05-20 11:45:00,11.27,11.27,11.26,11.26,41552.0,8.8567,8.8567,8.8488,8.8488,41552.0
2016-05-20 11:50:00,11.26,11.27,11.26,11.26,66984.0,8.8488,8.8567,8.8488,8.8488,66984.0
2016-05-20 11:55:00,11.26,11.27,11.25,11.25,49040.0,8.8488,8.8567,8.841,8.841,49040.0
2016-05-20 12:00:00,11.25,11.25,11.24,11.24,39572.0,8.841,8.841,8.8331,8.8331,39572.0
2016-05-20 12:05:00,11.24,11.24,11.24,11.24,29248.0,8.8331,8.8331,8.8331,8.8331,29248.0
2016-05-20 12:10:00,11.24,11.26,11.24,11.25,102108.0,8.8331,8.8488,8.8331,8.841,102108.0
2016-05-20 12:15:00,11.25,11.26,11.25,11.25,32976.0,8.841,8.8488,8.841,8.841,32976.0
2016-05-20 12:20:00,11.26,11.26,11.25,11.26,44288.0,8.8488,8.8488,8.841,8.8488,44288.0
2016-05-20 12:25:00,11.26,11.26,11.24,11.24,80416.0,8.8488,8.8488,8.8331,8.8331,80416.0
2016-05-20 12:30:00,11.24,11.24,11.23,11.24,28104.0,8.8331,8.8331,8.8252,8.8331,28104.0
2016-05-20 12:35:00,11.24,11.24,11.23,11.24,71684.0,8.8331,8.8331,8.8252,8.8331,71684.0
2016-05-20 12:40:00,11.24,11.24,11.23,11.23,43900.0,8.8331,8.8331,8.8252,8.8252,43900.0
2016-05-20 12:45:00,11.23,11.24,11.23,11.23,77428.0,8.8252,8.8331,8.8252,8.8252,77428.0
2016-05-20 12:50:00,11.24,11.24,11.23,11.23,68888.0,8.8331,8.8331,8.8252,8.8252,68888.0
2016-05-20 12:55:00,11.23,11.24,11.23,11.24,111236.0,8.8252,8.8331,8.8252,8.8331,111236.0
2016-05-20 13:00:00,11.23,11.24,11.22,11.22,50920.0,8.8252,8.8331,8.8174,8.8174,50920.0
2016-05-20 13:05:00,11.22,11.22,11.21,11.22,71364.0,8.8174,8.8174,8.8095,8.8174,71364.0
2016-05-20 13:10:00,11.22,11.24,11.22,11.24,15108.0,8.8174,8.8331,8.8174,8.8331,15108.0
2016-05-20 13:15:00,11.24,11.24,11.22,11.23,53680.0,8.8331,8.8331,8.8174,8.8252,53680.0
2016-05-20 13:20:00,11.23,11.24,11.22,11.22,65668.0,8.8252,8.8331,8.8174,8.8174,65668.0
2016-05-20 13:25:00,11.22,11.23,11.22,11.23,21200.0,8.8174,8.8252,8.8174,8.8252,21200.0
2016-05-20 13:30:00,11.23,11.23,11.21,11.21,66656.0,8.8252,8.8252,8.8095,8.8095,66656.0
2016-05-20 13:35:00,11.21,11.22,11.21,11.21,22000.0,8.8095,8.8174,8.8095,8.8095,22000.0
2016-05-20 13:40:00,11.21,11.23,11.21,11.22,66952.0,8.8095,8.8252,8.8095,8.8174,66952.0
2016-05-20 13:45:00,11.22,11.22,11.21,11.22,72104.0,8.8174,8.8174,8.8095,8.8174,72104.0
2016-05-20 13:50:00,11.22,11.24,11.22,11.23,40880.0,8.8174,8.8331,8.8174,8.8252,40880.0
2016-05-20 13:55:00,11.23,11.24,11.23,11.24,38400.0,8.8252,8.8331,8.8252,8.8331,38400.0
2016-05-20 14:00:00,11.24,11.24,11.23,11.24,51920.0,8.8331,8.8331,8.8252,8.8331,51920.0
2016-05-20 14:05:00,11.24,11.24,11.23,11.24,83196.0,8.8331,8.8331,8.8252,8.8331,83196.0
2016-05-20 14:10:00,11.24,11.25,11.24,11.24,32996.0,8.8331,8.841,8.8331,8.8331,32996.0
2016-05-20 14:15:00,11.24,11.25,11.24,11.25,58520.0,8.8331,8.841,8.8331,8.841,58520.0
2016-05-20 14:20:00,11.25,11.27,11.25,11.27,46856.0,8.841,8.8567,8.841,8.8567,46856.0
2016-05-20 14:25:00,11.27,11.27,11.27,11.27,83264.0,8.8567,8.8567,8.8567,8.8567,83264.0
2016-05-20 14:30:00,11.27,11.28,11.27,11.28,44696.0,8.8567,8.8645,8.8567,8.8645,44696.0
2016-05-20 14:35:00,11.28,11.28,11.27,11.27,90824.0,8.8645,8.8645,8.8567,8.8567,90824.0
2016-05-20 14:40:00,11.27,11.27,11.27,11.27,31192.0,8.8567,8.8567,8.8567,8.8567,31192.0
2016-05-20 14:45:00,11.27,11.27,11.27,11.27,75924.0,8.8567,8.8567,8.8567,8.8567,75924.0
2016-05-20 14:50:00,11.27,11.28,11.27,11.27,55292.0,8.8567,8.8645,8.8567,8.8567,55292.0
2016-05-20 14:55:00,11.27,11.27,11.26,11.27,55376.0,8.8567,8.8567,8.8488,8.8567,55376.0
2016-05-20 15:00:00,11.27,11.27,11.23,11.24,80592.0,8.8567,8.8567,8.8252,8.8331,80592.0
2016-05-20 15:05:00,11.23,11.24,11.22,11.24,48856.0,8.8252,8.8331,8.8174,8.8331,48856.0
2016-05-20 15:10:00,11.24,11.25,11.23,11.24,54228.0,8.8331,8.841,8.8252,8.8331,54228.0
2016-05-20 15:15:00,11.24,11.25,11.24,11.24,57332.0,8.8331,8.841,8.8331,8.8331,57332.0
2016-05-20 15:20:00,11.24,11.24,11.23,11.23,58420.0,8.8331,8.8331,8.8252,8.8252,58420.0
2016-05-20 15:25:00,11.23,11.24,11.22,11.23,74556.0,8.8252,8.8331,8.8174,8.8252,74556.0
2016-05-20 15:30:00,11.23,11.24,11.23,11.24,122132.0,8.8252,8.8331,8.8252,8.8331,122132.0
2016-05-20 15:35:00,11.24,11.24,11.24,11.24,67960.0,8.8331,8.8331,8.8331,8.8331,67960.0
2016-05-20 15:40:00,11.24,11.25,11.24,11.24,91144.0,8.8331,8.841,8.8331,8.8331,91144.0
2016-05-20 15:45:00,11.24,11.25,11.24,11.24,170544.0,8.8331,8.841,8.8331,8.8331,170544.0
2016-05-20 15:50:00,11.24,11.25,11.24,11.24,339548.0,8.8331,8.841,8.8331,8.8331,339548.0
2016-05-20 15:55:00,11.24,11.24,11.21,11.22,1316472.0,8.8331,8.8331,8.8095,8.8174,1316472.0
2016-05-23 09:30:00,11.22,11.25,11.18,11.24,76240.0,8.8174,8.841,8.7859,8.8331,76240.0
2016-05-23 09:35:00,11.25,11.25,11.2,11.22,40388.0,8.841,8.841,8.8017,8.8174,40388.0
2016-05-23 09:40:00,11.23,11.23,11.19,11.2,26028.0,8.8252,8.8252,8.7938,8.8017,26028.0
2016-05-23 09:45:00,11.19,11.22,11.18,11.22,26344.0,8.7938,8.8174,8.7859,8.8174,26344.0
2016-05-23 09:50:00,11.22,11.23,11.19,11.21,53316.0,8.8174,8.8252,8.7938,8.8095,53316.0
2016-05-23 09:55:00,11.2,11.22,11.2,11.2,20216.0,8.8017,8.8174,8.8017,8.8017,20216.0
2016-05-23 10:00:00,11.21,11.25,11.21,11.24,46028.0,8.8095,8.841,8.8095,8.8331,46028.0
2016-05-23 10:05:00,11.24,11.24,11.22,11.23,36072.0,8.8331,8.8331,8.8174,8.8252,36072.0
2016-05-23 10:10:00,11.23,11.24,11.21,11.23,53752.0,8.8252,8.8331,8.8095,8.8252,53752.0
2016-05-23 10:15:00,11.22,11.26,11.22,11.26,46904.0,8.8174,8.8488,8.8174,8.8488,46904.0
2016-05-23 10:20:00,11.27,11.28,11.26,11.26,53956.0,8.8567,8.8645,8.8488,8.8488,53956.0
2016-05-23 10:25:00,11.27,11.27,11.25,11.26,34200.0,8.8567,8.8567,8.841,8.8488,34200.0
2016-05-23 10:30:00,11.26,11.27,11.25,11.27,50680.0,8.8488,8.8567,8.841,8.8567,50680.0
2016-05-23 10:35:00,11.26,11.27,11.24,11.25,77592.0,8.8488,8.8567,8.8331,8.841,77592.0
2016-05-23 10:40:00,11.25,11.26,11.24,11.25,75584.0,8.841,8.8488,8.8331,8.841,75584.0
2016-05-23 10:45:00,11.25,11.25,11.24,11.25,39696.0,8.841,8.841,8.8331,8.841,39696.0
2016-05-23 10:50:00,11.25,11.25,11.24,11.24,57812.0,8.841,8.841,8.8331,8.8331,57812.0
2016-05-23 10:55:00,11.24,11.26,11.24,11.26,56928.0,8.8331,8.8488,8.8331,8.8488,56928.0
2016-05-23 11:00:00,11.26,11.28,11.26,11.27,102780.0,8.8488,8.8645,8.8488,8.8567,102780.0
2016-05-23 11:05:00,11.28,11.28,11.26,11.26,61952.0,8.8645,8.8645,8.8488,8.8488,61952.0
2016-05-23 11:10:00,11.26,11.26,11.24,11.24,36332.0,8.8488,8.8488,8.8331,8.8331,36332.0
2016-05-23 11:15:00,11.24,11.24,11.23,11.24,47512.0,8.8331,8.8331,8.8252,8.8331,47512.0
2016-05-23 11:20:00,11.24,11.24,11.24,11.24,21600.0,8.8331,8.8331,8.8331,8.8331,21600.0
2016-05-23 11:25:00,11.24,11.24,11.23,11.24,48964.0,8.8331,8.8331,8.8252,8.8331,48964.0
2016-05-23 11:30:00,11.24,11.24,11.22,11.22,37524.0,8.8331,8.8331,8.8174,8.8174,37524.0
2016-05-23 11:35:00,11.22,11.23,11.22,11.22,26568.0,8.8174,8.8252,8.8174,8.8174,26568.0
2016-05-23 11:40:00,11.22,11.23,11.21,11.22,49928.0,8.8174,8.8252,8.8095,8.8174,49928.0
2016-05-23 11:45:00,11.22,11.22,11.21,11.22,60304.0,8.8174,8.8174,8.8095,8.8174,60304.0
2016-05-23 11:50:00,11.22,11.22,11.21,11.22,40568.0,8.8174,8.8174,8.8095,8.8174,40568.0
2016-05-23 11:55:00,11.22,11.22,11.21,11.22,36892.0,8.8174,8.8174,8.8095,8.8174,36892.0
2016-05-23 12:00:00,11.22,11.22,11.22,11.22,29152.0,8.8174,8.8174,8.8174,8.8174,29152.0
2016-05-23 12:05:00,11.22,11.23,11.22,11.22,65452.0,8.8174,8.8252,8.8174,8.8174,65452.0
2016-05-23 12:10:00,11.22,11.24,11.22,11.24,27388.0,8.8174,8.8331,8.8174,8.8331,27388.0
2016-05-23 12:15:00,11.24,11.24,11.23,11.23,28020.0,8.8331,8.8331,8.8252,8.8252,28020.0
2016-05-23 12:20:00,11.24,11.24,11.23,11.23,25240.0,8.8331,8.8331,8.8252,8.8252,25240.0
2016-05-23 12:25:00,11.23,11.24,11.22,11.23,38220.0,8.8252,8.8331,8.8174,8.8252,38220.0
2016-05-23 12:30:00,11.23,11.24,11.23,11.23,28088.0,8.8252,8.8331,8.8252,8.8252,28088.0
2016-05-23 12:35:00,11.23,11.24,11.23,11.24,27824.0,8.8252,8.8331,8.8252,8.8331,27824.0
2016-05-23 12:40:00,11.23,11.24,11.23,11.24,53976.0,8.8252,8.8331,8.8252,8.8331,53976.0
2016-05-23 12:45:00,11.24,11.25,11.24,11.24,46420.0,8.8331,8.841,8.8331,8.8331,46420.0
2016-05-23 12:50:00,11.24,11.25,11.24,11.24,37736.0,8.8331,8.841,8.8331,8.8331,37736.0
2016-05-23 12:55:00,11.24,11.24,11.24,11.24,37404.0,8.8331,8.8331,8.8331,8.8331,37404.0
2016-05-23 13:00:00,11.24,11.24,11.24,11.24,23492.0,8.8331,8.8331,8.8331,8.8331,23492.0
2016-05-23 13:05:00,11.24,11.25,11.24,11.25,35740.0,8.8331,8.841,8.8331,8.841,35740.0
2016-05-23 13:10:00,11.25,11.26,11.24,11.26,34016.0,8.841,8.8488,8.8331,8.8488,34016.0
2016-05-23 13:15:00,11.26,11.26,11.26,11.26,32740.0,8.8488,8.8488,8.8488,8.8488,32740.0
2016-05-23 13:20:00,11.26,11.26,11.24,11.24,66408.0,8.8488,8.8488,8.8331,8.8331,66408.0
2016-05-23 13:25:00,11.24,11.25,11.24,11.25,62240.0,8.8331,8.841,8.8331,8.841,62240.0
2016-05-23 13:30:00,11.25,11.25,11.24,11.24,59664.0,8.841,8.841,8.8331,8.8331,59664.0
2016-05-23 13:35:00,11.25,11.25,11.24,11.25,43744.0,8.841,8.841,8.8331,8.841,43744.0
2016-05-23 13:40:00,11.25,11.25,11.24,11.24,42216.0,8.841,8.841,8.8331,8.8331,42216.0
2016-05-23 13:45:00,11.24,11.26,11.24,11.25,73932.0,8.8331,8.8488,8.8331,8.841,73932.0
2016-05-23 13:50:00,11.25,11.25,11.25,11.25,47588.0,8.841,8.841,8.841,8.841,47588.0
2016-05-23 13:55:00,11.25,11.26,11.25,11.25,145292.0,8.841,8.8488,8.841,8.841,145292.0
2016-05-23 14:00:00,11.26,11.26,11.26,11.26,21588.0,8.8488,8.8488,8.8488,8.8488,21588.0
2016-05-23 14:05:00,11.26,11.26,11.26,11.26,117084.0,8.8488,8.8488,8.8488,8.8488,117084.0
2016-05-23 14:10:00,11.26,11.26,11.25,11.25,45332.0,8.8488,8.8488,8.841,8.841,45332.0
2016-05-23 14:15:00,11.25,11.26,11.25,11.26,51640.0,8.841,8.8488,8.841,8.8488,51640.0
2016-05-23 14:20:00,11.26,11.27,11.26,11.26,45384.0,8.8488,8.8567,8.8488,8.8488,45384.0
2016-05-23 14:25:00,11.26,11.27,11.25,11.26,115520.0,8.8488,8.8567,8.841,8.8488,115520.0
2016-05-23 14:30:00,11.27,11.27,11.25,11.26,268716.0,8.8567,8.8567,8.841,8.8488,268716.0
2016-05-23 14:35:00,11.26,11.26,11.25,11.26,82324.0,8.8488,8.8488,8.841,8.8488,82324.0
2016-05-23 14:40:00,11.26,11.26,11.26,11.26,25544.0,8.8488,8.8488,8.8488,8.8488,25544.0
2016-05-23 14:45:00,11.26,11.27,11.26,11.26,84544.0,8.8488,8.8567,8.8488,8.8488,84544.0
2016-05-23 14:50:00,11.26,11.27,11.26,11.26,48808.0,8.8488,8.8567,8.8488,8.8488,48808.0
2016-05-23 14:55:00,11.26,11.26,11.24,11.25,77408.0,8.8488,8.8488,8.8331,8.841,77408.0
2016-05-23 15:00:00,11.25,11.25,11.25,11.25,44028.0,8.841,8.841,8.841,8.841,44028.0
2016-05-23 15:05:00,11.25,11.25,11.24,11.24,62660.0,8.841,8.841,8.8331,8.8331,62660.0
2016-05-23 15:10:00,11.24,11.24,11.24,11.24,43760.0,8.8331,8.8331,8.8331,8.8331,43760.0
2016-05-23 15:15:00,11.24,11.25,11.24,11.24,67180.0,8.8331,8.841,8.8331,8.8331,67180.0
2016-05-23 15:20:00,11.24,11.24,11.23,11.24,50904.0,8.8331,8.8331,8.8252,8.8331,50904.0
2016-05-23 15:25:00,11.24,11.25,11.24,11.25,62772.0,8.8331,8.841,8.8331,8.841,62772.0
2016-05-23 15:30:00,11.25,11.25,11.24,11.24,79028.0,8.841,8.841,8.8331,8.8331,79028.0
2016-05-23 15:35:00,11.24,11.25,11.23,11.23,72020.0,8.8331,8.841,8.8252,8.8252,72020.0
2016-05-23 15:40:00,11.23,11.24,11.23,11.23,128908.0,8.8252,8.8331,8.8252,8.8252,128908.0
2016-05-23 15:45:00,11.23,11.24,11.23,11.24,86060.0,8.8252,8.8331,8.8252,8.8331,86060.0
2016-05-23 15:50:00,11.24,11.24,11.22,11.23,143924.0,8.8331,8.8331,8.8174,8.8252,143924.0
2016-05-23 15:55:00,11.22,11.23,11.22,11.22,322744.0,8.8174,8.8252,8.8174,8.8174,322744.0
2016-05-24 09:30:00,11.26,11.33,11.26,11.3,140268.0,8.8488,8.9038,8.8488,8.8802,140268.0
2016-05-24 09:35:00,11.3,11.31,11.27,11.28,158248.0,8.8802,8.8881,8.8567,8.8645,158248.0
2016-05-24 09:40:00,11.27,11.3,11.27,11.28,43368.0,8.8567,8.8802,8.8567,8.8645,43368.0
2016-05-24 09:45:00,11.28,11.32,11.28,11.3,76896.0,8.8645,8.896,8.8645,8.8802,76896.0
2016-05-24 09:50:00,11.3,11.33,11.29,11.31,50864.0,8.8802,8.9038,8.8724,8.8881,50864.0
2016-05-24 09:55:00,11.31,11.32,11.3,11.3,72220.0,8.8881,8.896,8.8802,8.8802,72220.0
2016-05-24 10:00:00,11.31,11.33,11.31,11.33,77972.0,8.8881,8.9038,8.8881,8.9038,77972.0
2016-05-24 10:05:00,11.33,11.35,11.32,11.33,56520.0,8.9038,8.9195,8.896,8.9038,56520.0
2016-05-24 10:10:00,11.33,11.36,11.33,11.36,39428.0,8.9038,8.9274,8.9038,8.9274,39428.0
2016-05-24 10:15:00,11.35,11.37,11.35,11.36,47376.0,8.9195,8.9353,8.9195,8.9274,47376.0
2016-05-24 10:20:00,11.36,11.37,11.35,11.37,98420.0,8.9274,8.9353,8.9195,8.9353,98420.0
2016-05-24 10:25:00,11.36,11.38,11.36,11.38,122988.0,8.9274,8.9431,8.9274,8.9431,122988.0
2016-05-24 10:30:00,11.38,11.38,11.37,11.38,62836.0,8.9431,8.9431,8.9353,8.9431,62836.0
2016-05-24 10:35:00,11.38,11.4,11.38,11.39,93132.0,8.9431,8.9588,8.9431,8.951,93132.0
2016-05-24 10:40:00,11.39,11.4,11.39,11.4,50020.0,8.951,8.9588,8.951,8.9588,50020.0
2016-05-24 10:45:00,11.4,11.4,11.37,11.38,82036.0,8.9588,8.9588,8.9353,8.9431,82036.0
2016-05-24 10:50:00,11.38,11.39,11.37,11.39,53084.0,8.9431,8.951,8.9353,8.951,53084.0
2016-05-24 10:55:00,11.39,11.4,11.39,11.4,49096.0,8.951,8.9588,8.951,8.9588,49096.0
2016-05-24 11:00:00,11.4,11.4,11.38,11.39,55684.0,8.9588,8.9588,8.9431,8.951,55684.0
2016-05-24 11:05:00,11.39,11.39,11.38,11.39,50324.0,8.951,8.951,8.9431,8.951,50324.0
2016-05-24 11:10:00,11.39,11.4,11.39,11.39,46140.0,8.951,8.9588,8.951,8.951,46140.0
2016-05-24 11:15:00,11.39,11.4,11.39,11.39,89512.0,8.951,8.9588,8.951,8.951,89512.0
2016-05-24 11:20:00,11.4,11.41,11.39,11.4,115988.0,8.9588,8.9667,8.951,8.9588,115988.0
2016-05-24 11:25:00,11.4,11.4,11.39,11.39,46732.0,8.9588,8.9588,8.951,8.951,46732.0
2016-05-24 11:30:00,11.39,11.39,11.38,11.39,49904.0,8.951,8.951,8.9431,8.951,49904.0
2016-05-24 11:35:00,11.39,11.4,11.39,11.4,38600.0,8.951,8.9588,8.951,8.9588,38600.0
2016-05-24 11:40:00,11.4,11.4,11.38,11.38,97072.0,8.9588,8.9588,8.9431,8.9431,97072.0
2016-05-24 11:45:00,11.38,11.39,11.38,11.38,54800.0,8.9431,8.951,8.9431,8.9431,54800.0
2016-05-24 11:50:00,11.38,11.4,11.38,11.4,51272.0,8.9431,8.9588,8.9431,8.9588,51272.0
2016-05-24 11:55:00,11.4,11.4,11.4,11.4,54532.0,8.9588,8.9588,8.9588,8.9588,54532.0
2016-05-24 12:00:00,11.4,11.4,11.38,11.38,61336.0,8.9588,8.9588,8.9431,8.9431,61336.0
2016-05-24 12:05:00,11.38,11.39,11.38,11.39,39764.0,8.9431,8.951,8.9431,8.951,39764.0
2016-05-24 12:10:00,11.39,11.39,11.38,11.38,63740.0,8.951,8.951,8.9431,8.9431,63740.0
2016-05-24 12:15:00,11.38,11.38,11.38,11.38,18000.0,8.9431,8.9431,8.9431,8.9431,18000.0
2016-05-24 12:20:00,11.38,11.38,11.38,11.38,53508.0,8.9431,8.9431,8.9431,8.9431,53508.0
2016-05-24 12:25:00,11.38,11.38,11.38,11.38,12340.0,8.9431,8.9431,8.9431,8.9431,12340.0
2016-05-24 12:30:00,11.38,11.38,11.38,11.38,16528.0,8.9431,8.9431,8.9431,8.9431,16528.0
2016-05-24 12:35:00,11.38,11.38,11.38,11.38,14220.0,8.9431,8.9431,8.9431,8.9431,14220.0
2016-05-24 12:40:00,11.38,11.38,11.38,11.38,37720.0,8.9431,8.9431,8.9431,8.9431,37720.0
2016-05-24 12:45:00,11.38,11.38,11.38,11.38,53360.0,8.9431,8.9431,8.9431,8.9431,53360.0
2016-05-24 12:50:00,11.38,11.39,11.38,11.38,65216.0,8.9431,8.951,8.9431,8.9431,65216.0
2016-05-24 12:55:00,11.38,11.39,11.38,11.39,57168.0,8.9431,8.951,8.9431,8.951,57168.0
2016-05-24 13:00:00,11.39,11.4,11.39,11.4,47904.0,8.951,8.9588,8.951,8.9588,47904.0
2016-05-24 13:05:00,11.4,11.4,11.39,11.4,94200.0,8.9588,8.9588,8.951,8.9588,94200.0
2016-05-24 13:10:00,11.4,11.4,11.4,11.4,46252.0,8.9588,8.9588,8.9588,8.9588,46252.0
2016-05-24 13:15:00,11.4,11.41,11.4,11.41,45944.0,8.9588,8.9667,8.9588,8.9667,45944.0
2016-05-24 13:20:00,11.41,11.42,11.41,11.41,45400.0,8.9667,8.9745,8.9667,8.9667,45400.0
2016-05-24 13:25:00,11.41,11.41,11.4,11.41,61632.0,8.9667,8.9667,8.9588,8.9667,61632.0
2016-05-24 13:30:00,11.41,11.41,11.4,11.4,58276.0,8.9667,8.9667,8.9588,8.9588,58276.0
2016-05-24 13:35:00,11.4,11.41,11.4,11.4,44492.0,8.9588,8.9667,8.9588,8.9588,44492.0
2016-05-24 13:40:00,11.41,11.42,11.4,11.4,51504.0,8.9667,8.9745,8.9588,8.9588,51504.0
2016-05-24 13:45:00,11.4,11.42,11.4,11.42,36752.0,8.9588,8.9745,8.9588,8.9745,36752.0
2016-05-24 13:50:00,11.42,11.43,11.42,11.42,61300.0,8.9745,8.9824,8.9745,8.9745,61300.0
2016-05-24 13:55:00,11.42,11.43,11.42,11.42,29816.0,8.9745,8.9824,8.9745,8.9745,29816.0
2016-05-24 14:00:00,11.43,11.43,11.4,11.41,140272.0,8.9824,8.9824,8.9588,8.9667,140272.0
2016-05-24 14:05:00,11.41,11.41,11.4,11.4,51208.0,8.9667,8.9667,8.9588,8.9588,51208.0
2016-05-24 14:10:00,11.4,11.42,11.4,11.41,66096.0,8.9588,8.9745,8.9588,8.9667,66096.0
2016-05-24 14:15:00,11.41,11.41,11.4,11.41,61816.0,8.9667,8.9667,8.9588,8.9667,61816.0
2016-05-24 14:20:00,11.41,11.42,11.41,11.41,41032.0,8.9667,8.9745,8.9667,8.9667,41032.0
2016-05-24 14:25:00,11.41,11.42,11.41,11.42,84356.0,8.9667,8.9745,8.9667,8.9745,84356.0
2016-05-24 14:30:00,11.42,11.43,11.42,11.43,70612.0,8.9745,8.9824,8.9745,8.9824,70612.0
2016-05-24 14:35:00,11.43,11.44,11.42,11.44,31664.0,8.9824,8.9903,8.9745,8.9903,31664.0
2016-05-24 14:40:00,11.44,11.44,11.43,11.43,83188.0,8.9903,8.9903,8.9824,8.9824,83188.0
2016-05-24 14:45:00,11.43,11.45,11.43,11.44,57376.0,8.9824,8.9981,8.9824,8.9903,57376.0
2016-05-24 14:50:00,11.45,11.45,11.44,11.45,69904.0,8.9981,8.9981,8.9903,8.9981,69904.0
2016-05-24 14:55:00,11.45,11.46,11.45,11.45,57436.0,8.9981,9.006,8.9981,8.9981,57436.0
2016-05-24 15:00:00,11.45,11.45,11.43,11.44,132964.0,8.9981,8.9981,8.9824,8.9903,132964.0
2016-05-24 15:05:00,11.44,11.44,11.43,11.43,122024.0,8.9903,8.9903,8.9824,8.9824,122024.0
2016-05-24 15:10:00,11.44,11.44,11.43,11.44,65940.0,8.9903,8.9903,8.9824,8.9903,65940.0
2016-05-24 15:15:00,11.44,11.45,11.44,11.44,97752.0,8.9903,8.9981,8.9903,8.9903,97752.0
2016-05-24 15:20:00,11.44,11.46,11.44,11.46,94476.0,8.9903,9.006,8.9903,9.006,94476.0
2016-05-24 15:25:00,11.45,11.46,11.44,11.44,151260.0,8.9981,9.006,8.9903,8.9903,151260.0
2016-05-24 15:30:00,11.44,11.44,11.43,11.43,82360.0,8.9903,8.9903,8.9824,8.9824,82360.0
2016-05-24 15:35:00,11.43,11.44,11.43,11.43,97916.0,8.9824,8.9903,8.9824,8.9824,97916.0
2016-05-24 15:40:00,11.43,11.44,11.43,11.43,118012.0,8.9824,8.9903,8.9824,8.9824,118012.0
2016-05-24 15:45:00,11.43,11.43,11.42,11.43,136940.0,8.9824,8.9824,8.9745,8.9824,136940.0
2016-05-24 15:50:00,11.43,11.44,11.42,11.43,230456.0,8.9824,8.9903,8.9745,8.9824,230456.0
2016-05-24 15:55:00,11.43,11.43,11.42,11.43,493096.0,8.9824,8.9824,8.9745,8.9824,493096.0
2016-05-25 09:30:00,11.44,11.46,11.43,11.45,89148.0,8.9903,9.006,8.9824,8.9981,89148.0
2016-05-25 09:35:00,11.45,11.46,11.43,11.43,82040.0,8.9981,9.006,8.9824,8.9824,82040.0
2016-05-25 09:40:00,11.43,11.44,11.4,11.44,79576.0,8.9824,8.9903,8.9588,8.9903,79576.0
2016-05-25 09:45:00,11.44,11.45,11.41,11.44,305676.0,8.9903,8.9981,8.9667,8.9903,305676.0
2016-05-25 09:50:00,11.44,11.46,11.42,11.45,180304.0,8.9903,9.006,8.9745,8.9981,180304.0
2016-05-25 09:55:00,11.45,11.46,11.43,11.45,83432.0,8.9981,9.006,8.9824,8.9981,83432.0
2016-05-25 10:00:00,11.45,11.45,11.42,11.43,82524.0,8.9981,8.9981,8.9745,8.9824,82524.0
2016-05-25 10:05:00,11.43,11.45,11.42,11.44,49068.0,8.9824,8.9981,8.9745,8.9903,49068.0
2016-05-25 10:10:00,11.44,11.45,11.44,11.44,38724.0,8.9903,8.9981,8.9903,8.9903,38724.0
2016-05-25 10:15:00,11.44,11.44,11.43,11.44,44452.0,8.9903,8.9903,8.9824,8.9903,44452.0
2016-05-25 10:20:00,11.44,11.45,11.44,11.45,54960.0,8.9903,8.9981,8.9903,8.9981,54960.0
2016-05-25 10:25:00,11.45,11.45,11.44,11.45,26376.0,8.9981,8.9981,8.9903,8.9981,26376.0
2016-05-25 10:30:00,11.44,11.45,11.44,11.45,52584.0,8.9903,8.9981,8.9903,8.9981,52584.0
2016-05-25 10:35:00,11.45,11.45,11.44,11.45,40064.0,8.9981,8.9981,8.9903,8.9981,40064.0
2016-05-25 10:40:00,11.45,11.45,11.44,11.45,26072.0,8.9981,8.9981,8.9903,8.9981,26072.0
2016-05-25 10:45:00,11.45,11.45,11.43,11.43,49316.0,8.9981,8.9981,8.9824,8.9824,49316.0
2016-05-25 10:50:00,11.43,11.44,11.43,11.44,33048.0,8.9824,8.9903,8.9824,8.9903,33048.0
2016-05-25 10:55:00,11.44,11.44,11.44,11.44,101492.0,8.9903,8.9903,8.9903,8.9903,101492.0
2016-05-25 11:00:00,11.44,11.45,11.44,11.45,41036.0,8.9903,8.9981,8.9903,8.9981,41036.0
2016-05-25 11:05:00,11.45,11.45,11.44,11.45,111124.0,8.9981,8.9981,8.9903,8.9981,111124.0
2016-05-25 11:10:00,11.46,11.46,11.45,11.46,47104.0,9.006,9.006,8.9981,9.006,47104.0
2016-05-25 11:15:00,11.46,11.47,11.46,11.47,24508.0,9.006,9.0138,9.006,9.0138,24508.0
2016-05-25 11:20:00,11.47,11.47,11.45,11.46,53700.0,9.0138,9.0138,8.9981,9.006,53700.0
2016-05-25 11:25:00,11.46,11.46,11.45,11.45,29000.0,9.006,9.006,8.9981,8.9981,29000.0
2016-05-25 11:30:00,11.45,11.46,11.45,11.46,37148.0,8.9981,9.006,8.9981,9.006,37148.0
2016-05-25 11:35:00,11.46,11.46,11.45,11.45,43944.0,9.006,9.006,8.9981,8.9981,43944.0
2016-05-25 11:40:00,11.45,11.45,11.45,11.45,39124.0,8.9981,8.9981,8.9981,8.9981,39124.0
2016-05-25 11:45:00,11.45,11.46,11.45,11.46,61208.0,8.9981,9.006,8.9981,9.006,61208.0
2016-05-25 11:50:00,11.46,11.47,11.46,11.47,29856.0,9.006,9.0138,9.006,9.0138,29856.0
2016-05-25 11:55:00,11.47,11.47,11.45,11.45,63096.0,9.0138,9.0138,8.9981,8.9981,63096.0
2016-05-25 12:00:00,11.46,11.46,11.45,11.46,30556.0,9.006,9.006,8.9981,9.006,30556.0
2016-05-25 12:05:00,11.46,11.47,11.45,11.46,113016.0,9.006,9.0138,8.9981,9.006,113016.0
2016-05-25 12:10:00,11.46,11.47,11.45,11.46,54000.0,9.006,9.0138,8.9981,9.006,54000.0
2016-05-25 12:15:00,11.46,11.47,11.46,11.47,70832.0,9.006,9.0138,9.006,9.0138,70832.0
2016-05-25 12:20:00,11.47,11.47,11.47,11.47,159432.0,9.0138,9.0138,9.0138,9.0138,159432.0
2016-05-25 12:25:00,11.47,11.47,11.46,11.47,51704.0,9.0138,9.0138,9.006,9.0138,51704.0
2016-05-25 12:30:00,11.47,11.48,11.46,11.48,31744.0,9.0138,9.0217,9.006,9.0217,31744.0
2016-05-25 12:35:00,11.48,11.49,11.47,11.47,30868.0,9.0217,9.0296,9.0138,9.0138,30868.0
2016-05-25 12:40:00,11.47,11.47,11.47,11.47,19712.0,9.0138,9.0138,9.0138,9.0138,19712.0
2016-05-25 12:45:00,11.47,11.47,11.47,11.47,14240.0,9.0138,9.0138,9.0138,9.0138,14240.0
2016-05-25 12:50:00,11.47,11.47,11.47,11.47,107536.0,9.0138,9.0138,9.0138,9.0138,107536.0
2016-05-25 12:55:00,11.47,11.47,11.47,11.47,16800.0,9.0138,9.0138,9.0138,9.0138,16800.0
2016-05-25 13:00:00,11.47,11.49,11.47,11.48,122500.0,9.0138,9.0296,9.0138,9.0217,122500.0
2016-05-25 13:05:00,11.48,11.49,11.47,11.49,167000.0,9.0217,9.0296,9.0138,9.0296,167000.0
2016-05-25 13:10:00,11.49,11.49,11.48,11.49,71624.0,9.0296,9.0296,9.0217,9.0296,71624.0
2016-05-25 13:15:00,11.49,11.49,11.49,11.49,34516.0,9.0296,9.0296,9.0296,9.0296,34516.0
2016-05-25 13:20:00,11.49,11.5,11.49,11.49,40088.0,9.0296,9.0374,9.0296,9.0296,40088.0
2016-05-25 13:25:00,11.49,11.5,11.49,11.49,17200.0,9.0296,9.0374,9.0296,9.0296,17200.0
2016-05-25 13:30:00,11.49,11.5,11.49,11.49,42200.0,9.0296,9.0374,9.0296,9.0296,42200.0
2016-05-25 13:35:00,11.49,11.5,11.49,11.49,34328.0,9.0296,9.0374,9.0296,9.0296,34328.0
2016-05-25 13:40:00,11.49,11.5,11.49,11.49,37396.0,9.0296,9.0374,9.0296,9.0296,37396.0
2016-05-25 13:45:00,11.5,11.5,11.49,11.5,60400.0,9.0374,9.0374,9.0296,9.0374,60400.0
2016-05-25 13:50:00,11.5,11.5,11.49,11.5,48064.0,9.0374,9.0374,9.0296,9.0374,48064.0
2016-05-25 13:55:00,11.5,11.5,11.49,11.5,96012.0,9.0374,9.0374,9.0296,9.0374,96012.0
2016-05-25 14:00:00,11.5,11.51,11.5,11.5,36124.0,9.0374,9.0453,9.0374,9.0374,36124.0
2016-05-25 14:05:00,11.49,11.5,11.49,11.5,39452.0,9.0296,9.0374,9.0296,9.0374,39452.0
2016-05-25 14:10:00,11.5,11.51,11.49,11.51,38052.0,9.0374,9.0453,9.0296,9.0453,38052.0
2016-05-25 14:15:00,11.51,11.51,11.5,11.51,47372.0,9.0453,9.0453,9.0374,9.0453,47372.0
2016-05-25 14:20:00,11.51,11.51,11.51,11.51,60068.0,9.0453,9.0453,9.0453,9.0453,60068.0
2016-05-25 14:25:00,11.51,11.51,11.51,11.51,28316.0,9.0453,9.0453,9.0453,9.0453,28316.0
2016-05-25 14:30:00,11.51,11.51,11.5,11.5,119644.0,9.0453,9.0453,9.0374,9.0374,119644.0
2016-05-25 14:35:00,11.5,11.5,11.49,11.49,94396.0,9.0374,9.0374,9.0296,9.0296,94396.0
2016-05-25 14:40:00,11.49,11.5,11.49,11.5,30640.0,9.0296,9.0374,9.0296,9.0374,30640.0
2016-05-25 14:45:00,11.5,11.51,11.49,11.49,77044.0,9.0374,9.0453,9.0296,9.0296,77044.0
2016-05-25 14:50:00,11.49,11.49,11.49,11.49,33008.0,9.0296,9.0296,9.0296,9.0296,33008.0
2016-05-25 14:55:00,11.49,11.49,11.49,11.49,30820.0,9.0296,9.0296,9.0296,9.0296,30820.0
2016-05-25 15:00:00,11.49,11.49,11.48,11.48,98552.0,9.0296,9.0296,9.0217,9.0217,98552.0
2016-05-25 15:05:00,11.48,11.49,11.48,11.49,43904.0,9.0217,9.0296,9.0217,9.0296,43904.0
2016-05-25 15:10:00,11.49,11.49,11.49,11.49,39200.0,9.0296,9.0296,9.0296,9.0296,39200.0
2016-05-25 15:15:00,11.49,11.49,11.48,11.49,99456.0,9.0296,9.0296,9.0217,9.0296,99456.0
2016-05-25 15:20:00,11.49,11.49,11.49,11.49,51612.0,9.0296,9.0296,9.0296,9.0296,51612.0
2016-05-25 15:25:00,11.49,11.49,11.49,11.49,176680.0,9.0296,9.0296,9.0296,9.0296,176680.0
2016-05-25 15:30:00,11.49,11.5,11.49,11.5,103828.0,9.0296,9.0374,9.0296,9.0374,103828.0
2016-05-25 15:35:00,11.5,11.5,11.49,11.49,59360.0,9.0374,9.0374,9.0296,9.0296,59360.0
2016-05-25 15:40:00,11.49,11.5,11.49,11.5,102628.0,9.0296,9.0374,9.0296,9.0374,102628.0
2016-05-25 15:45:00,11.5,11.5,11.49,11.49,123916.0,9.0374,9.0374,9.0296,9.0296,123916.0
2016-05-25 15:50:00,11.49,11.49,11.48,11.49,653416.0,9.0296,9.0296,9.0217,9.0296,653416.0
2016-05-25 15:55:00,11.49,11.49,11.48,11.48,722564.0,9.0296,9.0296,9.0217,9.0217,722564.0
2016-05-26 09:30:00,11.51,11.54,11.49,11.51,142880.0,9.0453,9.0689,9.0296,9.0453,142880.0
2016-05-26 09:35:00,11.51,11.55,11.51,11.55,255636.0,9.0453,9.0767,9.0453,9.0767,255636.0
2016-05-26 09:40:00,11.54,11.55,11.52,11.54,114536.0,9.0689,9.0767,9.0531,9.0689,114536.0
2016-05-26 09:45:00,11.54,11.54,11.51,11.53,219272.0,9.0689,9.0689,9.0453,9.061,219272.0
2016-05-26 09:50:00,11.53,11.53,11.51,11.51,46484.0,9.061,9.061,9.0453,9.0453,46484.0
2016-05-26 09:55:00,11.52,11.52,11.49,11.5,80920.0,9.0531,9.0531,9.0296,9.0374,80920.0
2016-05-26 10:00:00,11.5,11.5,11.49,11.5,268336.0,9.0374,9.0374,9.0296,9.0374,268336.0
2016-05-26 10:05:00,11.49,11.51,11.49,11.5,150884.0,9.0296,9.0453,9.0296,9.0374,150884.0
2016-05-26 10:10:00,11.5,11.53,11.5,11.51,114064.0,9.0374,9.061,9.0374,9.0453,114064.0
2016-05-26 10:15:00,11.52,11.54,11.51,11.54,162976.0,9.0531,9.0689,9.0453,9.0689,162976.0
2016-05-26 10:20:00,11.54,11.54,11.51,11.51,49316.0,9.0689,9.0689,9.0453,9.0453,49316.0
2016-05-26 10:25:00,11.52,11.52,11.51,11.52,36520.0,9.0531,9.0531,9.0453,9.0531,36520.0
2016-05-26 10:30:00,11.52,11.52,11.5,11.5,80976.0,9.0531,9.0531,9.0374,9.0374,80976.0
2016-05-26 10:35:00,11.5,11.52,11.5,11.52,35720.0,9.0374,9.0531,9.0374,9.0531,35720.0
2016-05-26 10:40:00,11.52,11.53,11.51,11.53,34424.0,9.0531,9.061,9.0453,9.061,34424.0
2016-05-26 10:45:00,11.53,11.53,11.51,11.52,93156.0,9.061,9.061,9.0453,9.0531,93156.0
2016-05-26 10:50:00,11.52,11.52,11.5,11.51,96752.0,9.0531,9.0531,9.0374,9.0453,96752.0
2016-05-26 10:55:00,11.51,11.51,11.51,11.51,17704.0,9.0453,9.0453,9.0453,9.0453,17704.0
2016-05-26 11:00:00,11.51,11.51,11.5,11.5,41900.0,9.0453,9.0453,9.0374,9.0374,41900.0
2016-05-26 11:05:00,11.5,11.5,11.49,11.5,56904.0,9.0374,9.0374,9.0296,9.0374,56904.0
2016-05-26 11:10:00,11.5,11.51,11.49,11.51,54292.0,9.0374,9.0453,9.0296,9.0453,54292.0
2016-05-26 11:15:00,11.51,11.51,11.5,11.5,41132.0,9.0453,9.0453,9.0374,9.0374,41132.0
2016-05-26 11:20:00,11.5,11.51,11.5,11.51,66712.0,9.0374,9.0453,9.0374,9.0453,66712.0
2016-05-26 11:25:00,11.51,11.52,11.5,11.51,77340.0,9.0453,9.0531,9.0374,9.0453,77340.0
2016-05-26 11:30:00,11.51,11.52,11.5,11.52,81092.0,9.0453,9.0531,9.0374,9.0531,81092.0
2016-05-26 11:35:00,11.52,11.53,11.51,11.53,97468.0,9.0531,9.061,9.0453,9.061,97468.0
2016-05-26 11:40:00,11.53,11.53,11.52,11.52,83000.0,9.061,9.061,9.0531,9.0531,83000.0
2016-05-26 11:45:00,11.52,11.53,11.52,11.53,142904.0,9.0531,9.061,9.0531,9.061,142904.0
2016-05-26 11:50:00,11.52,11.53,11.52,11.53,17856.0,9.0531,9.061,9.0531,9.061,17856.0
2016-05-26 11:55:00,11.53,11.53,11.52,11.53,60036.0,9.061,9.061,9.0531,9.061,60036.0
2016-05-26 12:00:00,11.53,11.53,11.52,11.53,21532.0,9.061,9.061,9.0531,9.061,21532.0
2016-05-26 12:05:00,11.53,11.53,11.52,11.53,38684.0,9.061,9.061,9.0531,9.061,38684.0
2016-05-26 12:10:00,11.53,11.53,11.52,11.52,66336.0,9.061,9.061,9.0531,9.0531,66336.0
2016-05-26 12:15:00,11.52,11.52,11.51,11.52,63840.0,9.0531,9.0531,9.0453,9.0531,63840.0
2016-05-26 12:20:00,11.52,11.53,11.52,11.53,38256.0,9.0531,9.061,9.0531,9.061,38256.0
2016-05-26 12:25:00,11.53,11.54,11.52,11.53,28704.0,9.061,9.0689,9.0531,9.061,28704.0
2016-05-26 12:30:00,11.54,11.54,11.53,11.53,51332.0,9.0689,9.0689,9.061,9.061,51332.0
2016-05-26 12:35:00,11.53,11.53,11.52,11.52,166336.0,9.061,9.061,9.0531,9.0531,166336.0
2016-05-26 12:40:00,11.52,11.53,11.51,11.52,36852.0,9.0531,9.061,9.0453,9.0531,36852.0
2016-05-26 12:45:00,11.52,11.52,11.52,11.52,32056.0,9.0531,9.0531,9.0531,9.0531,32056.0
2016-05-26 12:50:00,11.52,11.53,11.52,11.52,19520.0,9.0531,9.061,9.0531,9.0531,19520.0
2016-05-26 12:55:00,11.52,11.52,11.51,11.51,43052.0,9.0531,9.0531,9.0453,9.0453,43052.0
2016-05-26 13:00:00,11.51,11.52,11.51,11.51,49480.0,9.0453,9.0531,9.0453,9.0453,49480.0
2016-05-26 13:05:00,11.52,11.52,11.51,11.51,76088.0,9.0531,9.0531,9.0453,9.0453,76088.0
2016-05-26 13:10:00,11.51,11.51,11.5,11.51,54580.0,9.0453,9.0453,9.0374,9.0453,54580.0
2016-05-26 13:15:00,11.51,11.52,11.51,11.52,73556.0,9.0453,9.0531,9.0453,9.0531,73556.0
2016-05-26 13:20:00,11.51,11.52,11.51,11.52,20136.0,9.0453,9.0531,9.0453,9.0531,20136.0
2016-05-26 13:25:00,11.52,11.52,11.51,11.52,34804.0,9.0531,9.0531,9.0453,9.0531,34804.0
2016-05-26 13:30:00,11.52,11.52,11.52,11.52,26000.0,9.0531,9.0531,9.0531,9.0531,26000.0
2016-05-26 13:35:00,11.52,11.52,11.52,11.52,20672.0,9.0531,9.0531,9.0531,9.0531,20672.0
2016-05-26 13:40:00,11.52,11.52,11.52,11.52,32240.0,9.0531,9.0531,9.0531,9.0531,32240.0
2016-05-26 13:45:00,11.52,11.53,11.52,11.53,42080.0,9.0531,9.061,9.0531,9.061,42080.0
2016-05-26 13:50:00,11.53,11.53,11.52,11.53,34612.0,9.061,9.061,9.0531,9.061,34612.0
2016-05-26 13:55:00,11.53,11.53,11.52,11.53,49260.0,9.061,9.061,9.0531,9.061,49260.0
2016-05-26 14:00:00,11.53,11.53,11.52,11.52,39460.0,9.061,9.061,9.0531,9.0531,39460.0
2016-05-26 14:05:00,11.52,11.52,11.52,11.52,46132.0,9.0531,9.0531,9.0531,9.0531,46132.0
2016-05-26 14:10:00,11.52,11.52,11.51,11.52,36216.0,9.0531,9.0531,9.0453,9.0531,36216.0
2016-05-26 14:15:00,11.52,11.53,11.52,11.53,49744.0,9.0531,9.061,9.0531,9.061,49744.0
2016-05-26 14:20:00,11.53,11.53,11.53,11.53,43148.0,9.061,9.061,9.061,9.061,43148.0
2016-05-26 14:25:00,11.53,11.53,11.52,11.53,27104.0,9.061,9.061,9.0531,9.061,27104.0
2016-05-26 14:30:00,11.53,11.53,11.52,11.53,49532.0,9.061,9.061,9.0531,9.061,49532.0
2016-05-26 14:35:00,11.53,11.53,11.52,11.53,21588.0,9.061,9.061,9.0531,9.061,21588.0
2016-05-26 14:40:00,11.53,11.53,11.53,11.53,25556.0,9.061,9.061,9.061,9.061,25556.0
2016-05-26 14:45:00,11.53,11.53,11.52,11.53,70620.0,9.061,9.061,9.0531,9.061,70620.0
2016-05-26 14:50:00,11.53,11.53,11.52,11.53,61988.0,9.061,9.061,9.0531,9.061,61988.0
2016-05-26 14:55:00,11.52,11.53,11.52,11.53,65920.0,9.0531,9.061,9.0531,9.061,65920.0
2016-05-26 15:00:00,11.53,11.53,11.52,11.53,78748.0,9.061,9.061,9.0531,9.061,78748.0
2016-05-26 15:05:00,11.53,11.53,11.53,11.53,61316.0,9.061,9.061,9.061,9.061,61316.0
2016-05-26 15:10:00,11.53,11.53,11.53,11.53,19200.0,9.061,9.061,9.061,9.061,19200.0
2016-05-26 15:15:00,11.53,11.53,11.53,11.53,117464.0,9.061,9.061,9.061,9.061,117464.0
2016-05-26 15:20:00,11.53,11.53,11.52,11.52,59144.0,9.061,9.061,9.0531,9.0531,59144.0
2016-05-26 15:25:00,11.53,11.54,11.52,11.54,448900.0,9.061,9.0689,9.0531,9.0689,448900.0
2016-05-26 15:30:00,11.54,11.54,11.53,11.54,132404.0,9.0689,9.0689,9.061,9.0689,132404.0
2016-05-26 15:35:00,11.54,11.54,11.53,11.53,85112.0,9.0689,9.0689,9.061,9.061,85112.0
2016-05-26 15:40:00,11.53,11.54,11.53,11.53,146608.0,9.061,9.0689,9.061,9.061,146608.0
2016-05-26 15:45:00,11.53,11.53,11.52,11.53,173672.0,9.061,9.061,9.0531,9.061,173672.0
2016-05-26 15:50:00,11.53,11.53,11.51,11.52,211808.0,9.061,9.061,9.0453,9.0531,211808.0
2016-05-26 15:55:00,11.52,11.52,11.51,11.52,528284.0,9.0531,9.0531,9.0453,9.0531,528284.0
2016-05-27 09:30:00,11.53,11.55,11.52,11.54,97552.0,9.061,9.0767,9.0531,9.0689,97552.0
2016-05-27 09:35:00,11.54,11.54,11.52,11.53,55572.0,9.0689,9.0689,9.0531,9.061,55572.0
2016-05-27 09:40:00,11.53,11.54,11.52,11.53,99348.0,9.061,9.0689,9.0531,9.061,99348.0
2016-05-27 09:45:00,11.52,11.54,11.5,11.53,149640.0,9.0531,9.0689,9.0374,9.061,149640.0
2016-05-27 09:50:00,11.53,11.54,11.51,11.51,73096.0,9.061,9.0689,9.0453,9.0453,73096.0
2016-05-27 09:55:00,11.51,11.51,11.47,11.49,79852.0,9.0453,9.0453,9.0138,9.0296,79852.0
2016-05-27 10:00:00,11.49,11.5,11.48,11.49,57392.0,9.0296,9.0374,9.0217,9.0296,57392.0
2016-05-27 10:05:00,11.49,11.49,11.48,11.49,47328.0,9.0296,9.0296,9.0217,9.0296,47328.0
2016-05-27 10:10:00,11.49,11.5,11.49,11.5,51820.0,9.0296,9.0374,9.0296,9.0374,51820.0
2016-05-27 10:15:00,11.5,11.5,11.49,11.49,85608.0,9.0374,9.0374,9.0296,9.0296,85608.0
2016-05-27 10:20:00,11.49,11.5,11.48,11.49,100640.0,9.0296,9.0374,9.0217,9.0296,100640.0
2016-05-27 10:25:00,11.49,11.5,11.49,11.5,48668.0,9.0296,9.0374,9.0296,9.0374,48668.0
2016-05-27 10:30:00,11.5,11.52,11.5,11.52,76264.0,9.0374,9.0531,9.0374,9.0531,76264.0
2016-05-27 10:35:00,11.52,11.52,11.51,11.51,32044.0,9.0531,9.0531,9.0453,9.0453,32044.0
2016-05-27 10:40:00,11.51,11.52,11.49,11.49,76284.0,9.0453,9.0531,9.0296,9.0296,76284.0
2016-05-27 10:45:00,11.5,11.5,11.49,11.5,40340.0,9.0374,9.0374,9.0296,9.0374,40340.0
2016-05-27 10:50:00,11.5,11.5,11.49,11.5,20680.0,9.0374,9.0374,9.0296,9.0374,20680.0
2016-05-27 10:55:00,11.5,11.51,11.49,11.5,100588.0,9.0374,9.0453,9.0296,9.0374,100588.0
2016-05-27 11:00:00,11.51,11.52,11.5,11.52,133748.0,9.0453,9.0531,9.0374,9.0531,133748.0
2016-05-27 11:05:00,11.52,11.52,11.51,11.51,76960.0,9.0531,9.0531,9.0453,9.0453,76960.0
2016-05-27 11:10:00,11.5,11.51,11.5,11.51,87456.0,9.0374,9.0453,9.0374,9.0453,87456.0
2016-05-27 11:15:00,11.51,11.52,11.51,11.51,29740.0,9.0453,9.0531,9.0453,9.0453,29740.0
2016-05-27 11:20:00,11.51,11.52,11.49,11.5,61192.0,9.0453,9.0531,9.0296,9.0374,61192.0
2016-05-27 11:25:00,11.5,11.51,11.49,11.51,48040.0,9.0374,9.0453,9.0296,9.0453,48040.0
2016-05-27 11:30:00,11.51,11.52,11.51,11.52,64404.0,9.0453,9.0531,9.0453,9.0531,64404.0
2016-05-27 11:35:00,11.52,11.53,11.52,11.53,37940.0,9.0531,9.061,9.0531,9.061,37940.0
2016-05-27 11:40:00,11.53,11.54,11.52,11.52,40592.0,9.061,9.0689,9.0531,9.0531,40592.0
2016-05-27 11:45:00,11.52,11.52,11.51,11.51,41816.0,9.0531,9.0531,9.0453,9.0453,41816.0
2016-05-27 11:50:00,11.51,11.52,11.51,11.51,49280.0,9.0453,9.0531,9.0453,9.0453,49280.0
2016-05-27 11:55:00,11.51,11.51,11.51,11.51,41036.0,9.0453,9.0453,9.0453,9.0453,41036.0
2016-05-27 12:00:00,11.51,11.52,11.5,11.51,83152.0,9.0453,9.0531,9.0374,9.0453,83152.0
2016-05-27 12:05:00,11.51,11.51,11.5,11.5,79448.0,9.0453,9.0453,9.0374,9.0374,79448.0
2016-05-27 12:10:00,11.5,11.51,11.5,11.5,36036.0,9.0374,9.0453,9.0374,9.0374,36036.0
2016-05-27 12:15:00,11.5,11.51,11.5,11.5,46092.0,9.0374,9.0453,9.0374,9.0374,46092.0
2016-05-27 12:20:00,11.5,11.51,11.5,11.51,19200.0,9.0374,9.0453,9.0374,9.0453,19200.0
2016-05-27 12:25:00,11.51,11.51,11.5,11.51,29896.0,9.0453,9.0453,9.0374,9.0453,29896.0
2016-05-27 12:30:00,11.51,11.51,11.5,11.5,25784.0,9.0453,9.0453,9.0374,9.0374,25784.0
2016-05-27 12:35:00,11.5,11.51,11.5,11.5,50096.0,9.0374,9.0453,9.0374,9.0374,50096.0
2016-05-27 12:40:00,11.5,11.51,11.5,11.5,44648.0,9.0374,9.0453,9.0374,9.0374,44648.0
2016-05-27 12:45:00,11.5,11.5,11.49,11.49,38472.0,9.0374,9.0374,9.0296,9.0296,38472.0
2016-05-27 12:50:00,11.5,11.5,11.49,11.5,40064.0,9.0374,9.0374,9.0296,9.0374,40064.0
2016-05-27 12:55:00,11.51,11.51,11.5,11.51,9964.0,9.0453,9.0453,9.0374,9.0453,9964.0
2016-05-27 13:00:00,11.5,11.51,11.5,11.5,37168.0,9.0374,9.0453,9.0374,9.0374,37168.0
2016-05-27 13:05:00,11.5,11.51,11.5,11.51,22732.0,9.0374,9.0453,9.0374,9.0453,22732.0
2016-05-27 13:10:00,11.51,11.51,11.5,11.5,15828.0,9.0453,9.0453,9.0374,9.0374,15828.0
2016-05-27 13:15:00,11.5,11.5,11.49,11.49,59928.0,9.0374,9.0374,9.0296,9.0296,59928.0
2016-05-27 13:20:00,11.5,11.5,11.49,11.49,76464.0,9.0374,9.0374,9.0296,9.0296,76464.0
2016-05-27 13:25:00,11.49,11.49,11.49,11.49,36740.0,9.0296,9.0296,9.0296,9.0296,36740.0
2016-05-27 13:30:00,11.49,11.49,11.49,11.49,148152.0,9.0296,9.0296,9.0296,9.0296,148152.0
2016-05-27 13:35:00,11.5,11.5,11.47,11.47,47148.0,9.0374,9.0374,9.0138,9.0138,47148.0
2016-05-27 13:40:00,11.47,11.49,11.47,11.49,47432.0,9.0138,9.0296,9.0138,9.0296,47432.0
2016-05-27 13:45:00,11.49,11.49,11.47,11.47,16900.0,9.0296,9.0296,9.0138,9.0138,16900.0
2016-05-27 13:50:00,11.48,11.48,11.47,11.47,46788.0,9.0217,9.0217,9.0138,9.0138,46788.0
2016-05-27 13:55:00,11.47,11.47,11.46,11.47,101140.0,9.0138,9.0138,9.006,9.0138,101140.0
2016-05-27 14:00:00,11.47,11.47,11.46,11.47,43436.0,9.0138,9.0138,9.006,9.0138,43436.0
2016-05-27 14:05:00,11.47,11.48,11.47,11.48,23988.0,9.0138,9.0217,9.0138,9.0217,23988.0
2016-05-27 14:10:00,11.48,11.49,11.47,11.48,54572.0,9.0217,9.0296,9.0138,9.0217,54572.0
2016-05-27 14:15:00,11.48,11.48,11.47,11.47,28400.0,9.0217,9.0217,9.0138,9.0138,28400.0
2016-05-27 14:20:00,11.47,11.48,11.47,11.48,49148.0,9.0138,9.0217,9.0138,9.0217,49148.0
2016-05-27 14:25:00,11.48,11.5,11.48,11.49,62476.0,9.0217,9.0374,9.0217,9.0296,62476.0
2016-05-27 14:30:00,11.49,11.49,11.49,11.49,63956.0,9.0296,9.0296,9.0296,9.0296,63956.0
2016-05-27 14:35:00,11.49,11.49,11.48,11.49,72232.0,9.0296,9.0296,9.0217,9.0296,72232.0
2016-05-27 14:40:00,11.49,11.49,11.47,11.48,80184.0,9.0296,9.0296,9.0138,9.0217,80184.0
2016-05-27 14:45:00,11.48,11.49,11.47,11.49,65316.0,9.0217,9.0296,9.0138,9.0296,65316.0
2016-05-27 14:50:00,11.49,11.49,11.49,11.49,28108.0,9.0296,9.0296,9.0296,9.0296,28108.0
2016-05-27 14:55:00,11.49,11.49,11.49,11.49,46540.0,9.0296,9.0296,9.0296,9.0296,46540.0
2016-05-27 15:00:00,11.49,11.49,11.49,11.49,45364.0,9.0296,9.0296,9.0296,9.0296,45364.0
2016-05-27 15:05:00,11.49,11.49,11.49,11.49,69324.0,9.0296,9.0296,9.0296,9.0296,69324.0
2016-05-27 15:10:00,11.49,11.49,11.49,11.49,43096.0,9.0296,9.0296,9.0296,9.0296,43096.0
2016-05-27 15:15:00,11.49,11.49,11.49,11.49,42148.0,9.0296,9.0296,9.0296,9.0296,42148.0
2016-05-27 15:20:00,11.49,11.49,11.48,11.49,80556.0,9.0296,9.0296,9.0217,9.0296,80556.0
2016-05-27 15:25:00,11.49,11.49,11.49,11.49,34224.0,9.0296,9.0296,9.0296,9.0296,34224.0
2016-05-27 15:30:00,11.49,11.49,11.49,11.49,80952.0,9.0296,9.0296,9.0296,9.0296,80952.0
2016-05-27 15:35:00,11.49,11.49,11.49,11.49,66704.0,9.0296,9.0296,9.0296,9.0296,66704.0
2016-05-27 15:40:00,11.49,11.5,11.49,11.5,132380.0,9.0296,9.0374,9.0296,9.0374,132380.0
2016-05-27 15:45:00,11.5,11.51,11.5,11.5,112332.0,9.0374,9.0453,9.0374,9.0374,112332.0
2016-05-27 15:50:00,11.5,11.51,11.5,11.51,128828.0,9.0374,9.0453,9.0374,9.0453,128828.0
2016-05-27 15:55:00,11.51,11.51,11.49,11.5,329272.0,9.0453,9.0453,9.0296,9.0374,329272.0
2016-05-31 09:30:00,11.53,11.56,11.47,11.47,152300.0,9.061,9.0846,9.0138,9.0138,152300.0
2016-05-31 09:35:00,11.46,11.52,11.46,11.51,149008.0,9.006,9.0531,9.006,9.0453,149008.0
2016-05-31 09:40:00,11.5,11.53,11.49,11.5,140856.0,9.0374,9.061,9.0296,9.0374,140856.0
2016-05-31 09:45:00,11.5,11.54,11.49,11.54,135200.0,9.0374,9.0689,9.0296,9.0689,135200.0
2016-05-31 09:50:00,11.54,11.55,11.51,11.52,228540.0,9.0689,9.0767,9.0453,9.0531,228540.0
2016-05-31 09:55:00,11.52,11.54,11.52,11.52,104572.0,9.0531,9.0689,9.0531,9.0531,104572.0
2016-05-31 10:00:00,11.52,11.54,11.52,11.53,66124.0,9.0531,9.0689,9.0531,9.061,66124.0
2016-05-31 10:05:00,11.53,11.56,11.53,11.56,95068.0,9.061,9.0846,9.061,9.0846,95068.0
2016-05-31 10:10:00,11.56,11.56,11.55,11.56,50772.0,9.0846,9.0846,9.0767,9.0846,50772.0
2016-05-31 10:15:00,11.56,11.58,11.56,11.58,65336.0,9.0846,9.1003,9.0846,9.1003,65336.0
2016-05-31 10:20:00,11.58,11.59,11.56,11.57,54800.0,9.1003,9.1081,9.0846,9.0924,54800.0
2016-05-31 10:25:00,11.57,11.57,11.56,11.56,32828.0,9.0924,9.0924,9.0846,9.0846,32828.0
2016-05-31 10:30:00,11.56,11.57,11.56,11.56,70680.0,9.0846,9.0924,9.0846,9.0846,70680.0
2016-05-31 10:35:00,11.56,11.56,11.53,11.53,67208.0,9.0846,9.0846,9.061,9.061,67208.0
2016-05-31 10:40:00,11.53,11.54,11.53,11.53,39380.0,9.061,9.0689,9.061,9.061,39380.0
2016-05-31 10:45:00,11.53,11.54,11.52,11.54,60840.0,9.061,9.0689,9.0531,9.0689,60840.0
2016-05-31 10:50:00,11.54,11.54,11.52,11.53,34976.0,9.0689,9.0689,9.0531,9.061,34976.0
2016-05-31 10:55:00,11.53,11.53,11.52,11.53,62748.0,9.061,9.061,9.0531,9.061,62748.0
2016-05-31 11:00:00,11.53,11.54,11.53,11.54,32820.0,9.061,9.0689,9.061,9.0689,32820.0
2016-05-31 11:05:00,11.54,11.55,11.54,11.54,68408.0,9.0689,9.0767,9.0689,9.0689,68408.0
2016-05-31 11:10:00,11.54,11.54,11.52,11.54,54320.0,9.0689,9.0689,9.0531,9.0689,54320.0
2016-05-31 11:15:00,11.54,11.54,11.52,11.53,46052.0,9.0689,9.0689,9.0531,9.061,46052.0
2016-05-31 11:20:00,11.53,11.53,11.52,11.53,36108.0,9.061,9.061,9.0531,9.061,36108.0
2016-05-31 11:25:00,11.53,11.54,11.53,11.53,35412.0,9.061,9.0689,9.061,9.061,35412.0
2016-05-31 11:30:00,11.53,11.53,11.52,11.52,57320.0,9.061,9.061,9.0531,9.0531,57320.0
2016-05-31 11:35:00,11.52,11.52,11.51,11.51,39564.0,9.0531,9.0531,9.0453,9.0453,39564.0
2016-05-31 11:40:00,11.51,11.54,11.51,11.53,45380.0,9.0453,9.0689,9.0453,9.061,45380.0
2016-05-31 11:45:00,11.53,11.53,11.52,11.52,36316.0,9.061,9.061,9.0531,9.0531,36316.0
2016-05-31 11:50:00,11.52,11.52,11.52,11.52,27624.0,9.0531,9.0531,9.0531,9.0531,27624.0
2016-05-31 11:55:00,11.52,11.52,11.5,11.5,69892.0,9.0531,9.0531,9.0374,9.0374,69892.0
2016-05-31 12:00:00,11.5,11.5,11.5,11.5,24136.0,9.0374,9.0374,9.0374,9.0374,24136.0
2016-05-31 12:05:00,11.5,11.5,11.49,11.49,27252.0,9.0374,9.0374,9.0296,9.0296,27252.0
2016-05-31 12:10:00,11.49,11.5,11.49,11.49,31056.0,9.0296,9.0374,9.0296,9.0296,31056.0
2016-05-31 12:15:00,11.49,11.5,11.49,11.49,44144.0,9.0296,9.0374,9.0296,9.0296,44144.0
2016-05-31 12:20:00,11.49,11.49,11.49,11.49,11600.0,9.0296,9.0296,9.0296,9.0296,11600.0
2016-05-31 12:25:00,11.49,11.51,11.49,11.51,39116.0,9.0296,9.0453,9.0296,9.0453,39116.0
2016-05-31 12:30:00,11.51,11.51,11.5,11.5,52976.0,9.0453,9.0453,9.0374,9.0374,52976.0
2016-05-31 12:35:00,11.49,11.5,11.49,11.49,69036.0,9.0296,9.0374,9.0296,9.0296,69036.0
2016-05-31 12:40:00,11.49,11.5,11.49,11.49,42072.0,9.0296,9.0374,9.0296,9.0296,42072.0
2016-05-31 12:45:00,11.49,11.51,11.49,11.5,47296.0,9.0296,9.0453,9.0296,9.0374,47296.0
2016-05-31 12:50:00,11.5,11.5,11.5,11.5,50120.0,9.0374,9.0374,9.0374,9.0374,50120.0
2016-05-31 12:55:00,11.5,11.5,11.49,11.49,49432.0,9.0374,9.0374,9.0296,9.0296,49432.0
2016-05-31 13:00:00,11.49,11.5,11.49,11.5,28860.0,9.0296,9.0374,9.0296,9.0374,28860.0
2016-05-31 13:05:00,11.5,11.5,11.49,11.49,48552.0,9.0374,9.0374,9.0296,9.0296,48552.0
2016-05-31 13:10:00,11.49,11.5,11.49,11.5,42624.0,9.0296,9.0374,9.0296,9.0374,42624.0
2016-05-31 13:15:00,11.5,11.51,11.5,11.5,44508.0,9.0374,9.0453,9.0374,9.0374,44508.0
2016-05-31 13:20:00,11.5,11.51,11.5,11.5,67548.0,9.0374,9.0453,9.0374,9.0374,67548.0
2016-05-31 13:25:00,11.5,11.5,11.49,11.49,97644.0,9.0374,9.0374,9.0296,9.0296,97644.0
2016-05-31 13:30:00,11.5,11.5,11.49,11.49,62660.0,9.0374,9.0374,9.0296,9.0296,62660.0
2016-05-31 13:35:00,11.49,11.49,11.49,11.49,37716.0,9.0296,9.0296,9.0296,9.0296,37716.0
2016-05-31 13:40:00,11.49,11.49,11.49,11.49,91176.0,9.0296,9.0296,9.0296,9.0296,91176.0
2016-05-31 13:45:00,11.49,11.49,11.49,11.49,45952.0,9.0296,9.0296,9.0296,9.0296,45952.0
2016-05-31 13:50:00,11.49,11.49,11.49,11.49,36648.0,9.0296,9.0296,9.0296,9.0296,36648.0
2016-05-31 13:55:00,11.49,11.49,11.49,11.49,63156.0,9.0296,9.0296,9.0296,9.0296,63156.0
2016-05-31 14:00:00,11.49,11.49,11.47,11.47,68332.0,9.0296,9.0296,9.0138,9.0138,68332.0
2016-05-31 14:05:00,11.47,11.47,11.46,11.46,50880.0,9.0138,9.0138,9.006,9.006,50880.0
2016-05-31 14:10:00,11.46,11.46,11.45,11.45,73108.0,9.006,9.006,8.9981,8.9981,73108.0
2016-05-31 14:15:00,11.45,11.45,11.45,11.45,42932.0,8.9981,8.9981,8.9981,8.9981,42932.0
2016-05-31 14:20:00,11.45,11.47,11.45,11.46,57016.0,8.9981,9.0138,8.9981,9.006,57016.0
2016-05-31 14:25:00,11.46,11.47,11.46,11.47,53960.0,9.006,9.0138,9.006,9.0138,53960.0
2016-05-31 14:30:00,11.47,11.47,11.47,11.47,45596.0,9.0138,9.0138,9.0138,9.0138,45596.0
2016-05-31 14:35:00,11.47,11.47,11.47,11.47,41952.0,9.0138,9.0138,9.0138,9.0138,41952.0
2016-05-31 14:40:00,11.47,11.47,11.46,11.47,40504.0,9.0138,9.0138,9.006,9.0138,40504.0
2016-05-31 14:45:00,11.47,11.48,11.46,11.48,56404.0,9.0138,9.0217,9.006,9.0217,56404.0
2016-05-31 14:50:00,11.47,11.48,11.47,11.48,49600.0,9.0138,9.0217,9.0138,9.0217,49600.0
2016-05-31 14:55:00,11.48,11.48,11.47,11.48,68248.0,9.0217,9.0217,9.0138,9.0217,68248.0
2016-05-31 15:00:00,11.48,11.49,11.48,11.49,142568.0,9.0217,9.0296,9.0217,9.0296,142568.0
2016-05-31 15:05:00,11.49,11.49,11.48,11.49,22696.0,9.0296,9.0296,9.0217,9.0296,22696.0
2016-05-31 15:10:00,11.49,11.5,11.49,11.49,62128.0,9.0296,9.0374,9.0296,9.0296,62128.0
2016-05-31 15:15:00,11.49,11.5,11.49,11.5,195020.0,9.0296,9.0374,9.0296,9.0374,195020.0
2016-05-31 15:20:00,11.5,11.5,11.49,11.49,89772.0,9.0374,9.0374,9.0296,9.0296,89772.0
2016-05-31 15:25:00,11.5,11.51,11.5,11.51,79928.0,9.0374,9.0453,9.0374,9.0453,79928.0
2016-05-31 15:30:00,11.51,11.52,11.51,11.51,154700.0,9.0453,9.0531,9.0453,9.0453,154700.0
2016-05-31 15:35:00,11.51,11.52,11.51,11.51,85872.0,9.0453,9.0531,9.0453,9.0453,85872.0
2016-05-31 15:40:00,11.51,11.52,11.51,11.52,106172.0,9.0453,9.0531,9.0453,9.0531,106172.0
2016-05-31 15:45:00,11.52,11.52,11.52,11.52,137224.0,9.0531,9.0531,9.0531,9.0531,137224.0
2016-05-31 15:50:00,11.52,11.54,11.52,11.54,209088.0,9.0531,9.0689,9.0531,9.0689,209088.0
2016-05-31 15:55:00,11.54,11.54,11.51,11.51,1003628.0,9.0689,9.0689,9.0453,9.0453,1003628.0
2016-06-01 09:30:00,11.49,11.5,11.42,11.47,203772.0,9.0296,9.0374,8.9745,9.0138,203772.0
2016-06-01 09:35:00,11.47,11.48,11.42,11.45,67092.0,9.0138,9.0217,8.9745,8.9981,67092.0
2016-06-01 09:40:00,11.45,11.47,11.39,11.4,119472.0,8.9981,9.0138,8.951,8.9588,119472.0
2016-06-01 09:45:00,11.4,11.41,11.37,11.4,113028.0,8.9588,8.9667,8.9353,8.9588,113028.0
2016-06-01 09:50:00,11.4,11.42,11.4,11.4,41032.0,8.9588,8.9745,8.9588,8.9588,41032.0
2016-06-01 09:55:00,11.4,11.41,11.38,11.41,87076.0,8.9588,8.9667,8.9431,8.9667,87076.0
2016-06-01 10:00:00,11.41,11.42,11.37,11.38,344764.0,8.9667,8.9745,8.9353,8.9431,344764.0
2016-06-01 10:05:00,11.38,11.42,11.38,11.42,154284.0,8.9431,8.9745,8.9431,8.9745,154284.0
2016-06-01 10:10:00,11.42,11.44,11.42,11.43,87788.0,8.9745,8.9903,8.9745,8.9824,87788.0
2016-06-01 10:15:00,11.43,11.44,11.42,11.43,104132.0,8.9824,8.9903,8.9745,8.9824,104132.0
2016-06-01 10:20:00,11.43,11.45,11.43,11.45,242748.0,8.9824,8.9981,8.9824,8.9981,242748.0
2016-06-01 10:25:00,11.45,11.46,11.44,11.45,56132.0,8.9981,9.006,8.9903,8.9981,56132.0
2016-06-01 10:30:00,11.45,11.47,11.44,11.46,47496.0,8.9981,9.0138,8.9903,9.006,47496.0
2016-06-01 10:35:00,11.46,11.47,11.45,11.45,40796.0,9.006,9.0138,8.9981,8.9981,40796.0
2016-06-01 10:40:00,11.45,11.45,11.44,11.45,37400.0,8.9981,8.9981,8.9903,8.9981,37400.0
2016-06-01 10:45:00,11.45,11.46,11.44,11.45,170784.0,8.9981,9.006,8.9903,8.9981,170784.0
2016-06-01 10:50:00,11.45,11.49,11.45,11.49,169904.0,8.9981,9.0296,8.9981,9.0296,169904.0
2016-06-01 10:55:00,11.48,11.49,11.47,11.49,121932.0,9.0217,9.0296,9.0138,9.0296,121932.0
2016-06-01 11:00:00,11.49,11.52,11.49,11.51,336852.0,9.0296,9.0531,9.0296,9.0453,336852.0
2016-06-01 11:05:00,11.51,11.52,11.49,11.5,62980.0,9.0453,9.0531,9.0296,9.0374,62980.0
2016-06-01 11:10:00,11.49,11.53,11.49,11.52,133236.0,9.0296,9.061,9.0296,9.0531,133236.0
2016-06-01 11:15:00,11.52,11.53,11.51,11.53,67384.0,9.0531,9.061,9.0453,9.061,67384.0
2016-06-01 11:20:00,11.53,11.54,11.53,11.53,37980.0,9.061,9.0689,9.061,9.061,37980.0
2016-06-01 11:25:00,11.54,11.54,11.53,11.54,59460.0,9.0689,9.0689,9.061,9.0689,59460.0
2016-06-01 11:30:00,11.54,11.54,11.52,11.52,57612.0,9.0689,9.0689,9.0531,9.0531,57612.0
2016-06-01 11:35:00,11.53,11.53,11.51,11.51,83892.0,9.061,9.061,9.0453,9.0453,83892.0
2016-06-01 11:40:00,11.51,11.51,11.49,11.5,56344.0,9.0453,9.0453,9.0296,9.0374,56344.0
2016-06-01 11:45:00,11.5,11.52,11.5,11.51,31672.0,9.0374,9.0531,9.0374,9.0453,31672.0
2016-06-01 11:50:00,11.51,11.52,11.51,11.52,34072.0,9.0453,9.0531,9.0453,9.0531,34072.0
2016-06-01 11:55:00,11.52,11.54,11.52,11.53,39200.0,9.0531,9.0689,9.0531,9.061,39200.0
2016-06-01 12:00:00,11.53,11.54,11.52,11.52,46348.0,9.061,9.0689,9.0531,9.0531,46348.0
2016-06-01 12:05:00,11.52,11.53,11.52,11.52,52496.0,9.0531,9.061,9.0531,9.0531,52496.0
2016-06-01 12:10:00,11.52,11.54,11.52,11.54,35812.0,9.0531,9.0689,9.0531,9.0689,35812.0
2016-06-01 12:15:00,11.54,11.55,11.54,11.54,26868.0,9.0689,9.0767,9.0689,9.0689,26868.0
2016-06-01 12:20:00,11.54,11.55,11.54,11.55,21320.0,9.0689,9.0767,9.0689,9.0767,21320.0
2016-06-01 12:25:00,11.55,11.55,11.53,11.54,31420.0,9.0767,9.0767,9.061,9.0689,31420.0
2016-06-01 12:30:00,11.54,11.54,11.53,11.54,26864.0,9.0689,9.0689,9.061,9.0689,26864.0
2016-06-01 12:35:00,11.54,11.54,11.52,11.52,39440.0,9.0689,9.0689,9.0531,9.0531,39440.0
2016-06-01 12:40:00,11.52,11.54,11.52,11.53,46804.0,9.0531,9.0689,9.0531,9.061,46804.0
2016-06-01 12:45:00,11.53,11.54,11.53,11.53,74856.0,9.061,9.0689,9.061,9.061,74856.0
2016-06-01 12:50:00,11.53,11.54,11.53,11.53,282796.0,9.061,9.0689,9.061,9.061,282796.0
2016-06-01 12:55:00,11.53,11.54,11.52,11.53,177992.0,9.061,9.0689,9.0531,9.061,177992.0
2016-06-01 13:00:00,11.53,11.54,11.53,11.54,337380.0,9.061,9.0689,9.061,9.0689,337380.0
2016-06-01 13:05:00,11.53,11.55,11.53,11.55,130092.0,9.061,9.0767,9.061,9.0767,130092.0
2016-06-01 13:10:00,11.55,11.56,11.55,11.55,381124.0,9.0767,9.0846,9.0767,9.0767,381124.0
2016-06-01 13:15:00,11.55,11.56,11.55,11.55,166952.0,9.0767,9.0846,9.0767,9.0767,166952.0
2016-06-01 13:20:00,11.55,11.55,11.55,11.55,50324.0,9.0767,9.0767,9.0767,9.0767,50324.0
2016-06-01 13:25:00,11.55,11.56,11.55,11.56,83408.0,9.0767,9.0846,9.0767,9.0846,83408.0
2016-06-01 13:30:00,11.56,11.57,11.56,11.56,116964.0,9.0846,9.0924,9.0846,9.0846,116964.0
2016-06-01 13:35:00,11.57,11.57,11.55,11.56,160248.0,9.0924,9.0924,9.0767,9.0846,160248.0
2016-06-01 13:40:00,11.56,11.56,11.54,11.54,94628.0,9.0846,9.0846,9.0689,9.0689,94628.0
2016-06-01 13:45:00,11.54,11.54,11.53,11.53,43700.0,9.0689,9.0689,9.061,9.061,43700.0
2016-06-01 13:50:00,11.53,11.53,11.52,11.53,48224.0,9.061,9.061,9.0531,9.061,48224.0
2016-06-01 13:55:00,11.53,11.53,11.52,11.52,56372.0,9.061,9.061,9.0531,9.0531,56372.0
2016-06-01 14:00:00,11.53,11.53,11.51,11.52,31788.0,9.061,9.061,9.0453,9.0531,31788.0
2016-06-01 14:05:00,11.52,11.53,11.52,11.53,22596.0,9.0531,9.061,9.0531,9.061,22596.0
2016-06-01 14:10:00,11.53,11.54,11.52,11.54,126556.0,9.061,9.0689,9.0531,9.0689,126556.0
2016-06-01 14:15:00,11.54,11.55,11.53,11.55,40632.0,9.0689,9.0767,9.061,9.0767,40632.0
2016-06-01 14:20:00,11.55,11.55,11.54,11.54,31828.0,9.0767,9.0767,9.0689,9.0689,31828.0
2016-06-01 14:25:00,11.54,11.55,11.54,11.54,47316.0,9.0689,9.0767,9.0689,9.0689,47316.0
2016-06-01 14:30:00,11.54,11.54,11.53,11.54,95188.0,9.0689,9.0689,9.061,9.0689,95188.0
2016-06-01 14:35:00,11.54,11.54,11.53,11.53,56460.0,9.0689,9.0689,9.061,9.061,56460.0
2016-06-01 14:40:00,11.53,11.54,11.52,11.53,122164.0,9.061,9.0689,9.0531,9.061,122164.0
2016-06-01 14:45:00,11.53,11.53,11.52,11.53,58660.0,9.061,9.061,9.0531,9.061,58660.0
2016-06-01 14:50:00,11.53,11.54,11.52,11.54,177952.0,9.061,9.0689,9.0531,9.0689,177952.0
2016-06-01 14:55:00,11.54,11.54,11.53,11.53,160500.0,9.0689,9.0689,9.061,9.061,160500.0
2016-06-01 15:00:00,11.53,11.54,11.53,11.53,88424.0,9.061,9.0689,9.061,9.061,88424.0
2016-06-01 15:05:00,11.53,11.53,11.52,11.53,42976.0,9.061,9.061,9.0531,9.061,42976.0
2016-06-01 15:10:00,11.53,11.53,11.52,11.53,131548.0,9.061,9.061,9.0531,9.061,131548.0
2016-06-01 15:15:00,11.53,11.54,11.52,11.54,140560.0,9.061,9.0689,9.0531,9.0689,140560.0
2016-06-01 15:20:00,11.54,11.55,11.54,11.55,35848.0,9.0689,9.0767,9.0689,9.0767,35848.0
2016-06-01 15:25:00,11.55,11.55,11.55,11.55,64268.0,9.0767,9.0767,9.0767,9.0767,64268.0
2016-06-01 15:30:00,11.55,11.55,11.54,11.55,88748.0,9.0767,9.0767,9.0689,9.0767,88748.0
2016-06-01 15:35:00,11.55,11.56,11.55,11.56,142324.0,9.0767,9.0846,9.0767,9.0846,142324.0
2016-06-01 15:40:00,11.56,11.56,11.55,11.55,122496.0,9.0846,9.0846,9.0767,9.0767,122496.0
2016-06-01 15:45:00,11.55,11.56,11.55,11.55,140372.0,9.0767,9.0846,9.0767,9.0767,140372.0
2016-06-01 15:50:00,11.55,11.55,11.55,11.55,150972.0,9.0767,9.0767,9.0767,9.0767,150972.0
2016-06-01 15:55:00,11.55,11.56,11.55,11.56,217572.0,9.0767,9.0846,9.0767,9.0846,217572.0
2016-06-02 09:30:00,11.53,11.56,11.47,11.51,37812.0,9.061,9.0846,9.0138,9.0453,37812.0
2016-06-02 09:35:00,11.49,11.52,11.49,11.51,43008.0,9.0296,9.0531,9.0296,9.0453,43008.0
2016-06-02 09:40:00,11.51,11.51,11.49,11.51,27656.0,9.0453,9.0453,9.0296,9.0453,27656.0
2016-06-02 09:45:00,11.5,11.53,11.5,11.51,112044.0,9.0374,9.061,9.0374,9.0453,112044.0
2016-06-02 09:50:00,11.51,11.53,11.5,11.51,68208.0,9.0453,9.061,9.0374,9.0453,68208.0
2016-06-02 09:55:00,11.51,11.51,11.5,11.5,26332.0,9.0453,9.0453,9.0374,9.0374,26332.0
2016-06-02 10:00:00,11.51,11.52,11.5,11.5,42000.0,9.0453,9.0531,9.0374,9.0374,42000.0
2016-06-02 10:05:00,11.51,11.53,11.51,11.52,47028.0,9.0453,9.061,9.0453,9.0531,47028.0
2016-06-02 10:10:00,11.52,11.52,11.5,11.52,61216.0,9.0531,9.0531,9.0374,9.0531,61216.0
2016-06-02 10:15:00,11.51,11.53,11.5,11.5,48324.0,9.0453,9.061,9.0374,9.0374,48324.0
2016-06-02 10:20:00,11.5,11.51,11.49,11.51,12200.0,9.0374,9.0453,9.0296,9.0453,12200.0
2016-06-02 10:25:00,11.52,11.52,11.5,11.51,30868.0,9.0531,9.0531,9.0374,9.0453,30868.0
2016-06-02 10:30:00,11.51,11.52,11.5,11.51,41920.0,9.0453,9.0531,9.0374,9.0453,41920.0
2016-06-02 10:35:00,11.52,11.53,11.52,11.53,32320.0,9.0531,9.061,9.0531,9.061,32320.0
2016-06-02 10:40:00,11.53,11.54,11.53,11.53,49016.0,9.061,9.0689,9.061,9.061,49016.0
2016-06-02 10:45:00,11.53,11.53,11.52,11.52,37988.0,9.061,9.061,9.0531,9.0531,37988.0
2016-06-02 10:50:00,11.52,11.52,11.51,11.52,49804.0,9.0531,9.0531,9.0453,9.0531,49804.0
2016-06-02 10:55:00,11.52,11.53,11.52,11.52,23100.0,9.0531,9.061,9.0531,9.0531,23100.0
2016-06-02 11:00:00,11.53,11.54,11.52,11.53,87196.0,9.061,9.0689,9.0531,9.061,87196.0
2016-06-02 11:05:00,11.53,11.55,11.52,11.54,88812.0,9.061,9.0767,9.0531,9.0689,88812.0
2016-06-02 11:10:00,11.54,11.55,11.54,11.55,53652.0,9.0689,9.0767,9.0689,9.0767,53652.0
2016-06-02 11:15:00,11.55,11.56,11.55,11.55,70968.0,9.0767,9.0846,9.0767,9.0767,70968.0
2016-06-02 11:20:00,11.55,11.56,11.55,11.55,29172.0,9.0767,9.0846,9.0767,9.0767,29172.0
2016-06-02 11:25:00,11.55,11.56,11.55,11.55,54748.0,9.0767,9.0846,9.0767,9.0767,54748.0
2016-06-02 11:30:00,11.55,11.55,11.54,11.55,33820.0,9.0767,9.0767,9.0689,9.0767,33820.0
2016-06-02 11:35:00,11.55,11.55,11.54,11.54,33808.0,9.0767,9.0767,9.0689,9.0689,33808.0
2016-06-02 11:40:00,11.54,11.56,11.54,11.55,39660.0,9.0689,9.0846,9.0689,9.0767,39660.0
2016-06-02 11:45:00,11.55,11.55,11.54,11.55,27180.0,9.0767,9.0767,9.0689,9.0767,27180.0
2016-06-02 11:50:00,11.54,11.56,11.54,11.56,24240.0,9.0689,9.0846,9.0689,9.0846,24240.0
2016-06-02 11:55:00,11.56,11.56,11.56,11.56,33760.0,9.0846,9.0846,9.0846,9.0846,33760.0
2016-06-02 12:00:00,11.56,11.56,11.55,11.56,42728.0,9.0846,9.0846,9.0767,9.0846,42728.0
2016-06-02 12:05:00,11.56,11.56,11.56,11.56,69516.0,9.0846,9.0846,9.0846,9.0846,69516.0
2016-06-02 12:10:00,11.56,11.57,11.56,11.57,43396.0,9.0846,9.0924,9.0846,9.0924,43396.0
2016-06-02 12:15:00,11.57,11.57,11.56,11.56,22208.0,9.0924,9.0924,9.0846,9.0846,22208.0
2016-06-02 12:20:00,11.56,11.57,11.56,11.57,21028.0,9.0846,9.0924,9.0846,9.0924,21028.0
2016-06-02 12:25:00,11.57,11.57,11.55,11.56,27344.0,9.0924,9.0924,9.0767,9.0846,27344.0
2016-06-02 12:30:00,11.55,11.56,11.55,11.56,40824.0,9.0767,9.0846,9.0767,9.0846,40824.0
2016-06-02 12:35:00,11.56,11.56,11.56,11.56,32804.0,9.0846,9.0846,9.0846,9.0846,32804.0
2016-06-02 12:40:00,11.56,11.56,11.55,11.56,20840.0,9.0846,9.0846,9.0767,9.0846,20840.0
2016-06-02 12:45:00,11.56,11.56,11.56,11.56,33008.0,9.0846,9.0846,9.0846,9.0846,33008.0
2016-06-02 12:50:00,11.56,11.57,11.56,11.57,30256.0,9.0846,9.0924,9.0846,9.0924,30256.0
2016-06-02 12:55:00,11.57,11.58,11.56,11.58,33032.0,9.0924,9.1003,9.0846,9.1003,33032.0
2016-06-02 13:00:00,11.58,11.58,11.57,11.58,50996.0,9.1003,9.1003,9.0924,9.1003,50996.0
2016-06-02 13:05:00,11.58,11.58,11.58,11.58,16808.0,9.1003,9.1003,9.1003,9.1003,16808.0
2016-06-02 13:10:00,11.58,11.58,11.57,11.57,13380.0,9.1003,9.1003,9.0924,9.0924,13380.0
2016-06-02 13:15:00,11.57,11.57,11.57,11.57,5736.0,9.0924,9.0924,9.0924,9.0924,5736.0
2016-06-02 13:20:00,11.57,11.57,11.56,11.56,50716.0,9.0924,9.0924,9.0846,9.0846,50716.0
2016-06-02 13:25:00,11.56,11.56,11.56,11.56,27104.0,9.0846,9.0846,9.0846,9.0846,27104.0
2016-06-02 13:30:00,11.56,11.58,11.56,11.58,97188.0,9.0846,9.1003,9.0846,9.1003,97188.0
2016-06-02 13:35:00,11.58,11.58,11.58,11.58,28652.0,9.1003,9.1003,9.1003,9.1003,28652.0
2016-06-02 13:40:00,11.58,11.59,11.57,11.59,41904.0,9.1003,9.1081,9.0924,9.1081,41904.0
2016-06-02 13:45:00,11.59,11.6,11.58,11.6,120976.0,9.1081,9.116,9.1003,9.116,120976.0
2016-06-02 13:50:00,11.6,11.6,11.59,11.6,78896.0,9.116,9.116,9.1081,9.116,78896.0
2016-06-02 13:55:00,11.6,11.61,11.6,11.6,39520.0,9.116,9.1239,9.116,9.116,39520.0
2016-06-02 14:00:00,11.6,11.61,11.6,11.61,72072.0,9.116,9.1239,9.116,9.1239,72072.0
2016-06-02 14:05:00,11.61,11.62,11.61,11.61,124848.0,9.1239,9.1317,9.1239,9.1239,124848.0
2016-06-02 14:10:00,11.61,11.61,11.59,11.59,82408.0,9.1239,9.1239,9.1081,9.1081,82408.0
2016-06-02 14:15:00,11.59,11.6,11.59,11.6,98060.0,9.1081,9.116,9.1081,9.116,98060.0
2016-06-02 14:20:00,11.6,11.61,11.6,11.6,77120.0,9.116,9.1239,9.116,9.116,77120.0
2016-06-02 14:25:00,11.6,11.61,11.6,11.6,37404.0,9.116,9.1239,9.116,9.116,37404.0
2016-06-02 14:30:00,11.6,11.61,11.6,11.6,378708.0,9.116,9.1239,9.116,9.116,378708.0
2016-06-02 14:35:00,11.6,11.61,11.6,11.6,18740.0,9.116,9.1239,9.116,9.116,18740.0
2016-06-02 14:40:00,11.6,11.6,11.59,11.59,24508.0,9.116,9.116,9.1081,9.1081,24508.0
2016-06-02 14:45:00,11.59,11.6,11.59,11.6,30552.0,9.1081,9.116,9.1081,9.116,30552.0
2016-06-02 14:50:00,11.6,11.61,11.59,11.6,44868.0,9.116,9.1239,9.1081,9.116,44868.0
2016-06-02 14:55:00,11.6,11.61,11.6,11.61,23380.0,9.116,9.1239,9.116,9.1239,23380.0
2016-06-02 15:00:00,11.61,11.62,11.61,11.62,28084.0,9.1239,9.1317,9.1239,9.1317,28084.0
2016-06-02 15:05:00,11.62,11.62,11.61,11.61,27996.0,9.1317,9.1317,9.1239,9.1239,27996.0
2016-06-02 15:10:00,11.61,11.61,11.6,11.61,66252.0,9.1239,9.1239,9.116,9.1239,66252.0
2016-06-02 15:15:00,11.61,11.62,11.61,11.62,36500.0,9.1239,9.1317,9.1239,9.1317,36500.0
2016-06-02 15:20:00,11.62,11.62,11.61,11.61,87668.0,9.1317,9.1317,9.1239,9.1239,87668.0
2016-06-02 15:25:00,11.61,11.62,11.61,11.62,32156.0,9.1239,9.1317,9.1239,9.1317,32156.0
2016-06-02 15:30:00,11.62,11.62,11.62,11.62,450640.0,9.1317,9.1317,9.1317,9.1317,450640.0
2016-06-02 15:35:00,11.62,11.63,11.62,11.63,94100.0,9.1317,9.1396,9.1317,9.1396,94100.0
2016-06-02 15:40:00,11.63,11.63,11.62,11.62,40936.0,9.1396,9.1396,9.1317,9.1317,40936.0
2016-06-02 15:45:00,11.63,11.63,11.62,11.62,53376.0,9.1396,9.1396,9.1317,9.1317,53376.0
2016-06-02 15:50:00,11.62,11.63,11.62,11.63,127664.0,9.1317,9.1396,9.1317,9.1396,127664.0
2016-06-02 15:55:00,11.63,11.63,11.62,11.63,385560.0,9.1396,9.1396,9.1317,9.1396,385560.0
2016-06-03 09:30:00,11.63,11.65,11.59,11.65,291276.0,9.1396,9.1553,9.1081,9.1553,291276.0
2016-06-03 09:35:00,11.64,11.65,11.61,11.61,71308.0,9.1474,9.1553,9.1239,9.1239,71308.0
2016-06-03 09:40:00,11.61,11.62,11.59,11.6,100828.0,9.1239,9.1317,9.1081,9.116,100828.0
2016-06-03 09:45:00,11.6,11.6,11.51,11.53,497056.0,9.116,9.116,9.0453,9.061,497056.0
2016-06-03 09:50:00,11.53,11.53,11.48,11.49,256236.0,9.061,9.061,9.0217,9.0296,256236.0
2016-06-03 09:55:00,11.49,11.49,11.46,11.47,175508.0,9.0296,9.0296,9.006,9.0138,175508.0
2016-06-03 10:00:00,11.47,11.47,11.44,11.44,94836.0,9.0138,9.0138,8.9903,8.9903,94836.0
2016-06-03 10:05:00,11.44,11.45,11.43,11.44,82140.0,8.9903,8.9981,8.9824,8.9903,82140.0
2016-06-03 10:10:00,11.44,11.45,11.43,11.44,72736.0,8.9903,8.9981,8.9824,8.9903,72736.0
2016-06-03 10:15:00,11.44,11.45,11.43,11.44,86964.0,8.9903,8.9981,8.9824,8.9903,86964.0
2016-06-03 10:20:00,11.44,11.44,11.42,11.44,74756.0,8.9903,8.9903,8.9745,8.9903,74756.0
2016-06-03 10:25:00,11.44,11.44,11.41,11.41,67476.0,8.9903,8.9903,8.9667,8.9667,67476.0
2016-06-03 10:30:00,11.41,11.43,11.41,11.43,85632.0,8.9667,8.9824,8.9667,8.9824,85632.0
2016-06-03 10:35:00,11.43,11.43,11.41,11.42,54368.0,8.9824,8.9824,8.9667,8.9745,54368.0
2016-06-03 10:40:00,11.42,11.43,11.4,11.42,87784.0,8.9745,8.9824,8.9588,8.9745,87784.0
2016-06-03 10:45:00,11.42,11.44,11.42,11.44,88120.0,8.9745,8.9903,8.9745,8.9903,88120.0
2016-06-03 10:50:00,11.44,11.45,11.43,11.45,160764.0,8.9903,8.9981,8.9824,8.9981,160764.0
2016-06-03 10:55:00,11.45,11.47,11.45,11.47,74540.0,8.9981,9.0138,8.9981,9.0138,74540.0
2016-06-03 11:00:00,11.47,11.48,11.47,11.48,71632.0,9.0138,9.0217,9.0138,9.0217,71632.0
2016-06-03 11:05:00,11.49,11.49,11.48,11.48,71648.0,9.0296,9.0296,9.0217,9.0217,71648.0
2016-06-03 11:10:00,11.48,11.48,11.46,11.46,35272.0,9.0217,9.0217,9.006,9.006,35272.0
2016-06-03 11:15:00,11.46,11.46,11.45,11.45,41828.0,9.006,9.006,8.9981,8.9981,41828.0
2016-06-03 11:20:00,11.45,11.46,11.44,11.44,93492.0,8.9981,9.006,8.9903,8.9903,93492.0
2016-06-03 11:25:00,11.45,11.45,11.43,11.44,38864.0,8.9981,8.9981,8.9824,8.9903,38864.0
2016-06-03 11:30:00,11.44,11.46,11.43,11.46,25560.0,8.9903,9.006,8.9824,9.006,25560.0
2016-06-03 11:35:00,11.46,11.46,11.45,11.46,30436.0,9.006,9.006,8.9981,9.006,30436.0
2016-06-03 11:40:00,11.46,11.47,11.46,11.47,57544.0,9.006,9.0138,9.006,9.0138,57544.0
2016-06-03 11:45:00,11.47,11.47,11.46,11.47,42056.0,9.0138,9.0138,9.006,9.0138,42056.0
2016-06-03 11:50:00,11.47,11.47,11.45,11.45,45444.0,9.0138,9.0138,8.9981,8.9981,45444.0
2016-06-03 11:55:00,11.46,11.47,11.45,11.47,54792.0,9.006,9.0138,8.9981,9.0138,54792.0
2016-06-03 12:00:00,11.47,11.47,11.45,11.45,26124.0,9.0138,9.0138,8.9981,8.9981,26124.0
2016-06-03 12:05:00,11.45,11.45,11.43,11.43,52148.0,8.9981,8.9981,8.9824,8.9824,52148.0
2016-06-03 12:10:00,11.43,11.44,11.43,11.43,34412.0,8.9824,8.9903,8.9824,8.9824,34412.0
2016-06-03 12:15:00,11.43,11.44,11.43,11.43,65996.0,8.9824,8.9903,8.9824,8.9824,65996.0
2016-06-03 12:20:00,11.43,11.44,11.43,11.43,40384.0,8.9824,8.9903,8.9824,8.9824,40384.0
2016-06-03 12:25:00,11.43,11.44,11.43,11.43,24188.0,8.9824,8.9903,8.9824,8.9824,24188.0
2016-06-03 12:30:00,11.43,11.45,11.43,11.45,31664.0,8.9824,8.9981,8.9824,8.9981,31664.0
2016-06-03 12:35:00,11.45,11.46,11.44,11.44,36504.0,8.9981,9.006,8.9903,8.9903,36504.0
2016-06-03 12:40:00,11.44,11.44,11.44,11.44,46688.0,8.9903,8.9903,8.9903,8.9903,46688.0
2016-06-03 12:45:00,11.44,11.44,11.44,11.44,54044.0,8.9903,8.9903,8.9903,8.9903,54044.0
2016-06-03 12:50:00,11.44,11.44,11.44,11.44,108560.0,8.9903,8.9903,8.9903,8.9903,108560.0
2016-06-03 12:55:00,11.44,11.44,11.44,11.44,103748.0,8.9903,8.9903,8.9903,8.9903,103748.0
2016-06-03 13:00:00,11.44,11.44,11.44,11.44,285228.0,8.9903,8.9903,8.9903,8.9903,285228.0
2016-06-03 13:05:00,11.44,11.44,11.44,11.44,47556.0,8.9903,8.9903,8.9903,8.9903,47556.0
2016-06-03 13:10:00,11.44,11.46,11.44,11.46,128788.0,8.9903,9.006,8.9903,9.006,128788.0
2016-06-03 13:15:00,11.46,11.47,11.45,11.47,34588.0,9.006,9.0138,8.9981,9.0138,34588.0
2016-06-03 13:20:00,11.47,11.48,11.46,11.47,58916.0,9.0138,9.0217,9.006,9.0138,58916.0
2016-06-03 13:25:00,11.47,11.48,11.47,11.47,36480.0,9.0138,9.0217,9.0138,9.0138,36480.0
2016-06-03 13:30:00,11.47,11.47,11.46,11.47,39844.0,9.0138,9.0138,9.006,9.0138,39844.0
2016-06-03 13:35:00,11.46,11.47,11.46,11.47,6960.0,9.006,9.0138,9.006,9.0138,6960.0
2016-06-03 13:40:00,11.47,11.48,11.47,11.47,46864.0,9.0138,9.0217,9.0138,9.0138,46864.0
2016-06-03 13:45:00,11.47,11.48,11.47,11.48,50616.0,9.0138,9.0217,9.0138,9.0217,50616.0
2016-06-03 13:50:00,11.48,11.48,11.47,11.48,27144.0,9.0217,9.0217,9.0138,9.0217,27144.0
2016-06-03 13:55:00,11.48,11.49,11.48,11.49,37572.0,9.0217,9.0296,9.0217,9.0296,37572.0
2016-06-03 14:00:00,11.49,11.49,11.48,11.49,28864.0,9.0296,9.0296,9.0217,9.0296,28864.0
2016-06-03 14:05:00,11.49,11.49,11.47,11.47,40952.0,9.0296,9.0296,9.0138,9.0138,40952.0
2016-06-03 14:10:00,11.48,11.48,11.47,11.48,16600.0,9.0217,9.0217,9.0138,9.0217,16600.0
2016-06-03 14:15:00,11.49,11.5,11.48,11.49,117688.0,9.0296,9.0374,9.0217,9.0296,117688.0
2016-06-03 14:20:00,11.49,11.5,11.48,11.49,44920.0,9.0296,9.0374,9.0217,9.0296,44920.0
2016-06-03 14:25:00,11.49,11.51,11.49,11.51,155304.0,9.0296,9.0453,9.0296,9.0453,155304.0
2016-06-03 14:30:00,11.5,11.51,11.5,11.51,29480.0,9.0374,9.0453,9.0374,9.0453,29480.0
2016-06-03 14:35:00,11.51,11.53,11.51,11.53,68000.0,9.0453,9.061,9.0453,9.061,68000.0
2016-06-03 14:40:00,11.53,11.53,11.53,11.53,101192.0,9.061,9.061,9.061,9.061,101192.0
2016-06-03 14:45:00,11.53,11.54,11.53,11.53,48168.0,9.061,9.0689,9.061,9.061,48168.0
2016-06-03 14:50:00,11.53,11.55,11.53,11.55,176476.0,9.061,9.0767,9.061,9.0767,176476.0
2016-06-03 14:55:00,11.55,11.56,11.55,11.55,123564.0,9.0767,9.0846,9.0767,9.0767,123564.0
2016-06-03 15:00:00,11.55,11.55,11.54,11.55,256108.0,9.0767,9.0767,9.0689,9.0767,256108.0
2016-06-03 15:05:00,11.55,11.55,11.53,11.54,175824.0,9.0767,9.0767,9.061,9.0689,175824.0
2016-06-03 15:10:00,11.54,11.55,11.54,11.55,174996.0,9.0689,9.0767,9.0689,9.0767,174996.0
2016-06-03 15:15:00,11.55,11.55,11.54,11.55,121248.0,9.0767,9.0767,9.0689,9.0767,121248.0
2016-06-03 15:20:00,11.54,11.55,11.54,11.55,75876.0,9.0689,9.0767,9.0689,9.0767,75876.0
2016-06-03 15:25:00,11.55,11.56,11.55,11.55,62828.0,9.0767,9.0846,9.0767,9.0767,62828.0
2016-06-03 15:30:00,11.55,11.55,11.53,11.53,74624.0,9.0767,9.0767,9.061,9.061,74624.0
2016-06-03 15:35:00,11.53,11.53,11.53,11.53,109060.0,9.061,9.061,9.061,9.061,109060.0
2016-06-03 15:40:00,11.54,11.55,11.54,11.54,224172.0,9.0689,9.0767,9.0689,9.0689,224172.0
2016-06-03 15:45:00,11.55,11.55,11.55,11.55,232660.0,9.0767,9.0767,9.0767,9.0767,232660.0
2016-06-03 15:50:00,11.55,11.56,11.55,11.56,338656.0,9.0767,9.0846,9.0767,9.0846,338656.0
2016-06-03 15:55:00,11.56,11.56,11.54,11.55,390732.0,9.0846,9.0846,9.0689,9.0767,390732.0
2016-06-06 09:30:00,11.42,11.42,11.27,11.27,390324.0,8.9745,8.9745,8.8567,8.8567,390324.0
2016-06-06 09:35:00,11.28,11.34,11.27,11.31,249000.0,8.8645,8.9117,8.8567,8.8881,249000.0
2016-06-06 09:40:00,11.31,11.31,11.24,11.28,314240.0,8.8881,8.8881,8.8331,8.8645,314240.0
2016-06-06 09:45:00,11.28,11.3,11.24,11.24,459984.0,8.8645,8.8802,8.8331,8.8331,459984.0
2016-06-06 09:50:00,11.26,11.31,11.25,11.29,187092.0,8.8488,8.8881,8.841,8.8724,187092.0
2016-06-06 09:55:00,11.28,11.31,11.26,11.27,327264.0,8.8645,8.8881,8.8488,8.8567,327264.0
2016-06-06 10:00:00,11.27,11.32,11.27,11.31,284452.0,8.8567,8.896,8.8567,8.8881,284452.0
2016-06-06 10:05:00,11.31,11.33,11.28,11.29,245952.0,8.8881,8.9038,8.8645,8.8724,245952.0
2016-06-06 10:10:00,11.29,11.3,11.27,11.28,329724.0,8.8724,8.8802,8.8567,8.8645,329724.0
2016-06-06 10:15:00,11.28,11.29,11.25,11.26,295168.0,8.8645,8.8724,8.841,8.8488,295168.0
2016-06-06 10:20:00,11.26,11.28,11.25,11.26,276856.0,8.8488,8.8645,8.841,8.8488,276856.0
2016-06-06 10:25:00,11.26,11.28,11.26,11.26,117208.0,8.8488,8.8645,8.8488,8.8488,117208.0
2016-06-06 10:30:00,11.26,11.28,11.24,11.27,275936.0,8.8488,8.8645,8.8331,8.8567,275936.0
2016-06-06 10:35:00,11.27,11.28,11.25,11.28,552228.0,8.8567,8.8645,8.841,8.8645,552228.0
2016-06-06 10:40:00,11.28,11.31,11.27,11.3,234296.0,8.8645,8.8881,8.8567,8.8802,234296.0
2016-06-06 10:45:00,11.3,11.31,11.29,11.3,94196.0,8.8802,8.8881,8.8724,8.8802,94196.0
2016-06-06 10:50:00,11.3,11.33,11.3,11.31,326936.0,8.8802,8.9038,8.8802,8.8881,326936.0
2016-06-06 10:55:00,11.31,11.35,11.31,11.34,229564.0,8.8881,8.9195,8.8881,8.9117,229564.0
2016-06-06 11:00:00,11.33,11.36,11.33,11.34,157636.0,8.9038,8.9274,8.9038,8.9117,157636.0
2016-06-06 11:05:00,11.35,11.35,11.31,11.34,164100.0,8.9195,8.9195,8.8881,8.9117,164100.0
2016-06-06 11:10:00,11.34,11.34,11.32,11.32,109432.0,8.9117,8.9117,8.896,8.896,109432.0
2016-06-06 11:15:00,11.32,11.33,11.31,11.31,121564.0,8.896,8.9038,8.8881,8.8881,121564.0
2016-06-06 11:20:00,11.31,11.32,11.31,11.31,171212.0,8.8881,8.896,8.8881,8.8881,171212.0
2016-06-06 11:25:00,11.31,11.32,11.31,11.32,77024.0,8.8881,8.896,8.8881,8.896,77024.0
2016-06-06 11:30:00,11.32,11.32,11.31,11.32,222460.0,8.896,8.896,8.8881,8.896,222460.0
2016-06-06 11:35:00,11.32,11.34,11.32,11.34,93748.0,8.896,8.9117,8.896,8.9117,93748.0
2016-06-06 11:40:00,11.34,11.34,11.33,11.33,71676.0,8.9117,8.9117,8.9038,8.9038,71676.0
2016-06-06 11:45:00,11.33,11.33,11.32,11.33,45260.0,8.9038,8.9038,8.896,8.9038,45260.0
2016-06-06 11:50:00,11.33,11.35,11.33,11.34,49244.0,8.9038,8.9195,8.9038,8.9117,49244.0
2016-06-06 11:55:00,11.34,11.36,11.33,11.33,69352.0,8.9117,8.9274,8.9038,8.9038,69352.0
2016-06-06 12:00:00,11.34,11.34,11.32,11.33,33448.0,8.9117,8.9117,8.896,8.9038,33448.0
2016-06-06 12:05:00,11.33,11.34,11.32,11.33,36000.0,8.9038,8.9117,8.896,8.9038,36000.0
2016-06-06 12:10:00,11.33,11.34,11.32,11.33,58560.0,8.9038,8.9117,8.896,8.9038,58560.0
2016-06-06 12:15:00,11.33,11.33,11.31,11.31,91344.0,8.9038,8.9038,8.8881,8.8881,91344.0
2016-06-06 12:20:00,11.31,11.32,11.3,11.31,125388.0,8.8881,8.896,8.8802,8.8881,125388.0
2016-06-06 12:25:00,11.31,11.31,11.3,11.31,52892.0,8.8881,8.8881,8.8802,8.8881,52892.0
2016-06-06 12:30:00,11.31,11.31,11.29,11.3,70784.0,8.8881,8.8881,8.8724,8.8802,70784.0
2016-06-06 12:35:00,11.3,11.3,11.29,11.3,74736.0,8.8802,8.8802,8.8724,8.8802,74736.0
2016-06-06 12:40:00,11.3,11.3,11.29,11.3,25204.0,8.8802,8.8802,8.8724,8.8802,25204.0
2016-06-06 12:45:00,11.3,11.31,11.29,11.29,42800.0,8.8802,8.8881,8.8724,8.8724,42800.0
2016-06-06 12:50:00,11.3,11.3,11.27,11.28,99372.0,8.8802,8.8802,8.8567,8.8645,99372.0
2016-06-06 12:55:00,11.27,11.29,11.27,11.29,41200.0,8.8567,8.8724,8.8567,8.8724,41200.0
2016-06-06 13:00:00,11.29,11.29,11.28,11.28,69720.0,8.8724,8.8724,8.8645,8.8645,69720.0
2016-06-06 13:05:00,11.28,11.31,11.28,11.31,67184.0,8.8645,8.8881,8.8645,8.8881,67184.0
2016-06-06 13:10:00,11.31,11.33,11.31,11.33,49180.0,8.8881,8.9038,8.8881,8.9038,49180.0
2016-06-06 13:15:00,11.33,11.34,11.33,11.33,56740.0,8.9038,8.9117,8.9038,8.9038,56740.0
2016-06-06 13:20:00,11.33,11.35,11.33,11.35,79868.0,8.9038,8.9195,8.9038,8.9195,79868.0
2016-06-06 13:25:00,11.35,11.37,11.35,11.36,85800.0,8.9195,8.9353,8.9195,8.9274,85800.0
2016-06-06 13:30:00,11.36,11.37,11.36,11.37,50752.0,8.9274,8.9353,8.9274,8.9353,50752.0
2016-06-06 13:35:00,11.37,11.37,11.35,11.36,80784.0,8.9353,8.9353,8.9195,8.9274,80784.0
2016-06-06 13:40:00,11.36,11.39,11.36,11.39,223780.0,8.9274,8.951,8.9274,8.951,223780.0
2016-06-06 13:45:00,11.38,11.4,11.38,11.4,90340.0,8.9431,8.9588,8.9431,8.9588,90340.0
2016-06-06 13:50:00,11.4,11.42,11.4,11.42,116328.0,8.9588,8.9745,8.9588,8.9745,116328.0
2016-06-06 13:55:00,11.42,11.42,11.4,11.4,150884.0,8.9745,8.9745,8.9588,8.9588,150884.0
2016-06-06 14:00:00,11.4,11.4,11.39,11.4,77584.0,8.9588,8.9588,8.951,8.9588,77584.0
2016-06-06 14:05:00,11.4,11.4,11.39,11.4,138172.0,8.9588,8.9588,8.951,8.9588,138172.0
2016-06-06 14:10:00,11.4,11.41,11.39,11.41,137488.0,8.9588,8.9667,8.951,8.9667,137488.0
2016-06-06 14:15:00,11.41,11.42,11.4,11.4,213876.0,8.9667,8.9745,8.9588,8.9588,213876.0
2016-06-06 14:20:00,11.4,11.4,11.39,11.4,73464.0,8.9588,8.9588,8.951,8.9588,73464.0
2016-06-06 14:25:00,11.4,11.41,11.39,11.4,159144.0,8.9588,8.9667,8.951,8.9588,159144.0
2016-06-06 14:30:00,11.4,11.4,11.39,11.4,109784.0,8.9588,8.9588,8.951,8.9588,109784.0
2016-06-06 14:35:00,11.4,11.4,11.39,11.4,133148.0,8.9588,8.9588,8.951,8.9588,133148.0
2016-06-06 14:40:00,11.4,11.4,11.4,11.4,80512.0,8.9588,8.9588,8.9588,8.9588,80512.0
2016-06-06 14:45:00,11.4,11.42,11.4,11.42,68960.0,8.9588,8.9745,8.9588,8.9745,68960.0
2016-06-06 14:50:00,11.42,11.44,11.41,11.43,83176.0,8.9745,8.9903,8.9667,8.9824,83176.0
2016-06-06 14:55:00,11.43,11.45,11.43,11.45,338452.0,8.9824,8.9981,8.9824,8.9981,338452.0
2016-06-06 15:00:00,11.45,11.45,11.43,11.44,115776.0,8.9981,8.9981,8.9824,8.9903,115776.0
2016-06-06 15:05:00,11.44,11.45,11.43,11.45,96068.0,8.9903,8.9981,8.9824,8.9981,96068.0
2016-06-06 15:10:00,11.45,11.46,11.44,11.45,80932.0,8.9981,9.006,8.9903,8.9981,80932.0
2016-06-06 15:15:00,11.45,11.46,11.45,11.45,85976.0,8.9981,9.006,8.9981,8.9981,85976.0
2016-06-06 15:20:00,11.45,11.46,11.45,11.45,118832.0,8.9981,9.006,8.9981,8.9981,118832.0
2016-06-06 15:25:00,11.45,11.46,11.45,11.46,128464.0,8.9981,9.006,8.9981,9.006,128464.0
2016-06-06 15:30:00,11.46,11.46,11.44,11.45,193152.0,9.006,9.006,8.9903,8.9981,193152.0
2016-06-06 15:35:00,11.44,11.46,11.44,11.46,125464.0,8.9903,9.006,8.9903,9.006,125464.0
2016-06-06 15:40:00,11.46,11.46,11.45,11.45,207956.0,9.006,9.006,8.9981,8.9981,207956.0
2016-06-06 15:45:00,11.45,11.47,11.45,11.46,166184.0,8.9981,9.0138,8.9981,9.006,166184.0
2016-06-06 15:50:00,11.46,11.46,11.45,11.46,285824.0,9.006,9.006,8.9981,9.006,285824.0
2016-06-06 15:55:00,11.46,11.46,11.45,11.46,538108.0,9.006,9.006,8.9981,9.006,538108.0
2016-06-07 09:30:00,11.45,11.49,11.38,11.45,131044.0,8.9981,9.0296,8.9431,8.9981,131044.0
2016-06-07 09:35:00,11.45,11.47,11.44,11.45,78792.0,8.9981,9.0138,8.9903,8.9981,78792.0
2016-06-07 09:40:00,11.45,11.46,11.42,11.45,62156.0,8.9981,9.006,8.9745,8.9981,62156.0
2016-06-07 09:45:00,11.44,11.45,11.43,11.45,68984.0,8.9903,8.9981,8.9824,8.9981,68984.0
2016-06-07 09:50:00,11.45,11.46,11.43,11.44,61904.0,8.9981,9.006,8.9824,8.9903,61904.0
2016-06-07 09:55:00,11.45,11.46,11.44,11.46,126068.0,8.9981,9.006,8.9903,9.006,126068.0
2016-06-07 10:00:00,11.47,11.48,11.46,11.47,33376.0,9.0138,9.0217,9.006,9.0138,33376.0
2016-06-07 10:05:00,11.47,11.49,11.46,11.48,40780.0,9.0138,9.0296,9.006,9.0217,40780.0
2016-06-07 10:10:00,11.48,11.49,11.48,11.48,42308.0,9.0217,9.0296,9.0217,9.0217,42308.0
2016-06-07 10:15:00,11.48,11.49,11.47,11.48,49372.0,9.0217,9.0296,9.0138,9.0217,49372.0
2016-06-07 10:20:00,11.48,11.48,11.47,11.48,28348.0,9.0217,9.0217,9.0138,9.0217,28348.0
2016-06-07 10:25:00,11.48,11.48,11.47,11.47,40400.0,9.0217,9.0217,9.0138,9.0138,40400.0
2016-06-07 10:30:00,11.47,11.49,11.47,11.49,59848.0,9.0138,9.0296,9.0138,9.0296,59848.0
2016-06-07 10:35:00,11.49,11.49,11.47,11.48,114600.0,9.0296,9.0296,9.0138,9.0217,114600.0
2016-06-07 10:40:00,11.48,11.49,11.48,11.49,105340.0,9.0217,9.0296,9.0217,9.0296,105340.0
2016-06-07 10:45:00,11.49,11.5,11.48,11.49,81680.0,9.0296,9.0374,9.0217,9.0296,81680.0
2016-06-07 10:50:00,11.49,11.49,11.48,11.49,75312.0,9.0296,9.0296,9.0217,9.0296,75312.0
2016-06-07 10:55:00,11.49,11.5,11.49,11.49,68256.0,9.0296,9.0374,9.0296,9.0296,68256.0
2016-06-07 11:00:00,11.49,11.5,11.49,11.49,81860.0,9.0296,9.0374,9.0296,9.0296,81860.0
2016-06-07 11:05:00,11.49,11.49,11.49,11.49,60064.0,9.0296,9.0296,9.0296,9.0296,60064.0
2016-06-07 11:10:00,11.49,11.49,11.48,11.48,34700.0,9.0296,9.0296,9.0217,9.0217,34700.0
2016-06-07 11:15:00,11.48,11.48,11.47,11.48,30940.0,9.0217,9.0217,9.0138,9.0217,30940.0
2016-06-07 11:20:00,11.48,11.48,11.47,11.48,36368.0,9.0217,9.0217,9.0138,9.0217,36368.0
2016-06-07 11:25:00,11.48,11.48,11.47,11.47,65000.0,9.0217,9.0217,9.0138,9.0138,65000.0
2016-06-07 11:30:00,11.47,11.48,11.47,11.47,45576.0,9.0138,9.0217,9.0138,9.0138,45576.0
2016-06-07 11:35:00,11.47,11.47,11.45,11.45,102632.0,9.0138,9.0138,8.9981,8.9981,102632.0
2016-06-07 11:40:00,11.45,11.45,11.44,11.45,31948.0,8.9981,8.9981,8.9903,8.9981,31948.0
2016-06-07 11:45:00,11.45,11.45,11.43,11.44,66504.0,8.9981,8.9981,8.9824,8.9903,66504.0
2016-06-07 11:50:00,11.44,11.44,11.43,11.43,77376.0,8.9903,8.9903,8.9824,8.9824,77376.0
2016-06-07 11:55:00,11.43,11.44,11.42,11.43,56188.0,8.9824,8.9903,8.9745,8.9824,56188.0
2016-06-07 12:00:00,11.43,11.43,11.43,11.43,28416.0,8.9824,8.9824,8.9824,8.9824,28416.0
2016-06-07 12:05:00,11.43,11.45,11.43,11.44,55204.0,8.9824,8.9981,8.9824,8.9903,55204.0
2016-06-07 12:10:00,11.44,11.45,11.44,11.45,43652.0,8.9903,8.9981,8.9903,8.9981,43652.0
2016-06-07 12:15:00,11.45,11.45,11.44,11.44,82072.0,8.9981,8.9981,8.9903,8.9903,82072.0
2016-06-07 12:20:00,11.44,11.45,11.44,11.45,32820.0,8.9903,8.9981,8.9903,8.9981,32820.0
2016-06-07 12:25:00,11.45,11.45,11.44,11.45,22800.0,8.9981,8.9981,8.9903,8.9981,22800.0
2016-06-07 12:30:00,11.45,11.45,11.44,11.45,33576.0,8.9981,8.9981,8.9903,8.9981,33576.0
2016-06-07 12:35:00,11.45,11.45,11.44,11.45,31396.0,8.9981,8.9981,8.9903,8.9981,31396.0
2016-06-07 12:40:00,11.46,11.47,11.45,11.46,99960.0,9.006,9.0138,8.9981,9.006,99960.0
2016-06-07 12:45:00,11.46,11.46,11.46,11.46,22396.0,9.006,9.006,9.006,9.006,22396.0
2016-06-07 12:50:00,11.46,11.46,11.46,11.46,48380.0,9.006,9.006,9.006,9.006,48380.0
2016-06-07 12:55:00,11.46,11.46,11.46,11.46,25248.0,9.006,9.006,9.006,9.006,25248.0
2016-06-07 13:00:00,11.46,11.46,11.45,11.46,71528.0,9.006,9.006,8.9981,9.006,71528.0
2016-06-07 13:05:00,11.45,11.46,11.45,11.46,50508.0,8.9981,9.006,8.9981,9.006,50508.0
2016-06-07 13:10:00,11.46,11.46,11.45,11.45,68172.0,9.006,9.006,8.9981,8.9981,68172.0
2016-06-07 13:15:00,11.45,11.46,11.45,11.45,31532.0,8.9981,9.006,8.9981,8.9981,31532.0
2016-06-07 13:20:00,11.45,11.45,11.45,11.45,38992.0,8.9981,8.9981,8.9981,8.9981,38992.0
2016-06-07 13:25:00,11.45,11.46,11.45,11.46,38436.0,8.9981,9.006,8.9981,9.006,38436.0
2016-06-07 13:30:00,11.45,11.46,11.45,11.46,42144.0,8.9981,9.006,8.9981,9.006,42144.0
2016-06-07 13:35:00,11.46,11.46,11.45,11.45,50348.0,9.006,9.006,8.9981,8.9981,50348.0
2016-06-07 13:40:00,11.45,11.46,11.45,11.45,74980.0,8.9981,9.006,8.9981,8.9981,74980.0
2016-06-07 13:45:00,11.45,11.46,11.45,11.45,18284.0,8.9981,9.006,8.9981,8.9981,18284.0
2016-06-07 13:50:00,11.45,11.46,11.44,11.44,42700.0,8.9981,9.006,8.9903,8.9903,42700.0
2016-06-07 13:55:00,11.45,11.45,11.45,11.45,32728.0,8.9981,8.9981,8.9981,8.9981,32728.0
2016-06-07 14:00:00,11.45,11.46,11.45,11.46,49332.0,8.9981,9.006,8.9981,9.006,49332.0
2016-06-07 14:05:00,11.46,11.47,11.46,11.46,36880.0,9.006,9.0138,9.006,9.006,36880.0
2016-06-07 14:10:00,11.46,11.47,11.46,11.47,130108.0,9.006,9.0138,9.006,9.0138,130108.0
2016-06-07 14:15:00,11.47,11.48,11.46,11.47,212940.0,9.0138,9.0217,9.006,9.0138,212940.0
2016-06-07 14:20:00,11.47,11.47,11.46,11.46,135876.0,9.0138,9.0138,9.006,9.006,135876.0
2016-06-07 14:25:00,11.46,11.46,11.46,11.46,42612.0,9.006,9.006,9.006,9.006,42612.0
2016-06-07 14:30:00,11.46,11.47,11.46,11.46,56192.0,9.006,9.0138,9.006,9.006,56192.0
2016-06-07 14:35:00,11.47,11.47,11.46,11.46,53408.0,9.0138,9.0138,9.006,9.006,53408.0
2016-06-07 14:40:00,11.46,11.46,11.46,11.46,30456.0,9.006,9.006,9.006,9.006,30456.0
2016-06-07 14:45:00,11.46,11.46,11.46,11.46,26680.0,9.006,9.006,9.006,9.006,26680.0
2016-06-07 14:50:00,11.46,11.46,11.46,11.46,54040.0,9.006,9.006,9.006,9.006,54040.0
2016-06-07 14:55:00,11.46,11.46,11.45,11.45,84508.0,9.006,9.006,8.9981,8.9981,84508.0
2016-06-07 15:00:00,11.45,11.46,11.45,11.46,80460.0,8.9981,9.006,8.9981,9.006,80460.0
2016-06-07 15:05:00,11.46,11.46,11.45,11.45,40288.0,9.006,9.006,8.9981,8.9981,40288.0
2016-06-07 15:10:00,11.45,11.45,11.44,11.44,84068.0,8.9981,8.9981,8.9903,8.9903,84068.0
2016-06-07 15:15:00,11.44,11.44,11.43,11.43,82944.0,8.9903,8.9903,8.9824,8.9824,82944.0
2016-06-07 15:20:00,11.43,11.44,11.43,11.43,72956.0,8.9824,8.9903,8.9824,8.9824,72956.0
2016-06-07 15:25:00,11.43,11.44,11.43,11.44,65964.0,8.9824,8.9903,8.9824,8.9903,65964.0
2016-06-07 15:30:00,11.44,11.44,11.43,11.43,69916.0,8.9903,8.9903,8.9824,8.9824,69916.0
2016-06-07 15:35:00,11.43,11.44,11.43,11.43,121348.0,8.9824,8.9903,8.9824,8.9824,121348.0
2016-06-07 15:40:00,11.43,11.43,11.42,11.42,244960.0,8.9824,8.9824,8.9745,8.9745,244960.0
2016-06-07 15:45:00,11.43,11.43,11.42,11.42,458848.0,8.9824,8.9824,8.9745,8.9745,458848.0
2016-06-07 15:50:00,11.42,11.43,11.42,11.43,210204.0,8.9745,8.9824,8.9745,8.9824,210204.0
2016-06-07 15:55:00,11.43,11.44,11.43,11.44,762364.0,8.9824,8.9903,8.9824,8.9903,762364.0
2016-06-08 09:30:00,11.47,11.49,11.44,11.47,155584.0,9.0138,9.0296,8.9903,9.0138,155584.0
2016-06-08 09:35:00,11.46,11.47,11.43,11.47,104348.0,9.006,9.0138,8.9824,9.0138,104348.0
2016-06-08 09:40:00,11.46,11.49,11.46,11.49,48328.0,9.006,9.0296,9.006,9.0296,48328.0
2016-06-08 09:45:00,11.5,11.51,11.49,11.49,109200.0,9.0374,9.0453,9.0296,9.0296,109200.0
2016-06-08 09:50:00,11.5,11.51,11.49,11.5,82748.0,9.0374,9.0453,9.0296,9.0374,82748.0
2016-06-08 09:55:00,11.5,11.51,11.49,11.51,70456.0,9.0374,9.0453,9.0296,9.0453,70456.0
2016-06-08 10:00:00,11.51,11.53,11.48,11.51,543892.0,9.0453,9.061,9.0217,9.0453,543892.0
2016-06-08 10:05:00,11.51,11.53,11.51,11.51,129112.0,9.0453,9.061,9.0453,9.0453,129112.0
2016-06-08 10:10:00,11.51,11.52,11.5,11.5,123196.0,9.0453,9.0531,9.0374,9.0374,123196.0
2016-06-08 10:15:00,11.5,11.51,11.48,11.5,95140.0,9.0374,9.0453,9.0217,9.0374,95140.0
2016-06-08 10:20:00,11.5,11.51,11.49,11.51,47320.0,9.0374,9.0453,9.0296,9.0453,47320.0
2016-06-08 10:25:00,11.51,11.51,11.5,11.51,60968.0,9.0453,9.0453,9.0374,9.0453,60968.0
2016-06-08 10:30:00,11.5,11.51,11.49,11.51,83352.0,9.0374,9.0453,9.0296,9.0453,83352.0
2016-06-08 10:35:00,11.5,11.51,11.5,11.5,80904.0,9.0374,9.0453,9.0374,9.0374,80904.0
2016-06-08 10:40:00,11.5,11.51,11.49,11.51,78648.0,9.0374,9.0453,9.0296,9.0453,78648.0
2016-06-08 10:45:00,11.51,11.52,11.5,11.52,43560.0,9.0453,9.0531,9.0374,9.0531,43560.0
2016-06-08 10:50:00,11.52,11.52,11.49,11.49,325768.0,9.0531,9.0531,9.0296,9.0296,325768.0
2016-06-08 10:55:00,11.49,11.5,11.49,11.49,37148.0,9.0296,9.0374,9.0296,9.0296,37148.0
2016-06-08 11:00:00,11.49,11.49,11.49,11.49,103424.0,9.0296,9.0296,9.0296,9.0296,103424.0
2016-06-08 11:05:00,11.49,11.49,11.47,11.47,86984.0,9.0296,9.0296,9.0138,9.0138,86984.0
2016-06-08 11:10:00,11.47,11.48,11.45,11.45,65316.0,9.0138,9.0217,8.9981,8.9981,65316.0
2016-06-08 11:15:00,11.46,11.47,11.46,11.46,50184.0,9.006,9.0138,9.006,9.006,50184.0
2016-06-08 11:20:00,11.46,11.47,11.45,11.46,53788.0,9.006,9.0138,8.9981,9.006,53788.0
2016-06-08 11:25:00,11.46,11.48,11.46,11.48,55016.0,9.006,9.0217,9.006,9.0217,55016.0
2016-06-08 11:30:00,11.48,11.49,11.48,11.48,69324.0,9.0217,9.0296,9.0217,9.0217,69324.0
2016-06-08 11:35:00,11.48,11.51,11.48,11.51,67604.0,9.0217,9.0453,9.0217,9.0453,67604.0
2016-06-08 11:40:00,11.51,11.52,11.5,11.5,68484.0,9.0453,9.0531,9.0374,9.0374,68484.0
2016-06-08 11:45:00,11.5,11.51,11.49,11.5,37552.0,9.0374,9.0453,9.0296,9.0374,37552.0
2016-06-08 11:50:00,11.5,11.5,11.49,11.49,62884.0,9.0374,9.0374,9.0296,9.0296,62884.0
2016-06-08 11:55:00,11.49,11.49,11.48,11.49,51240.0,9.0296,9.0296,9.0217,9.0296,51240.0
2016-06-08 12:00:00,11.49,11.5,11.49,11.5,60432.0,9.0296,9.0374,9.0296,9.0374,60432.0
2016-06-08 12:05:00,11.5,11.5,11.49,11.5,81064.0,9.0374,9.0374,9.0296,9.0374,81064.0
2016-06-08 12:10:00,11.5,11.51,11.49,11.49,49228.0,9.0374,9.0453,9.0296,9.0296,49228.0
2016-06-08 12:15:00,11.5,11.5,11.47,11.47,133324.0,9.0374,9.0374,9.0138,9.0138,133324.0
2016-06-08 12:20:00,11.47,11.47,11.46,11.47,36288.0,9.0138,9.0138,9.006,9.0138,36288.0
2016-06-08 12:25:00,11.47,11.47,11.47,11.47,24108.0,9.0138,9.0138,9.0138,9.0138,24108.0
2016-06-08 12:30:00,11.47,11.47,11.47,11.47,62248.0,9.0138,9.0138,9.0138,9.0138,62248.0
2016-06-08 12:35:00,11.47,11.47,11.46,11.46,45864.0,9.0138,9.0138,9.006,9.006,45864.0
2016-06-08 12:40:00,11.46,11.46,11.46,11.46,24832.0,9.006,9.006,9.006,9.006,24832.0
2016-06-08 12:45:00,11.46,11.46,11.46,11.46,57040.0,9.006,9.006,9.006,9.006,57040.0
2016-06-08 12:50:00,11.46,11.46,11.45,11.46,62400.0,9.006,9.006,8.9981,9.006,62400.0
2016-06-08 12:55:00,11.46,11.46,11.44,11.45,57484.0,9.006,9.006,8.9903,8.9981,57484.0
2016-06-08 13:00:00,11.45,11.46,11.45,11.46,67796.0,8.9981,9.006,8.9981,9.006,67796.0
2016-06-08 13:05:00,11.45,11.47,11.45,11.47,52896.0,8.9981,9.0138,8.9981,9.0138,52896.0
2016-06-08 13:10:00,11.47,11.47,11.47,11.47,46252.0,9.0138,9.0138,9.0138,9.0138,46252.0
2016-06-08 13:15:00,11.47,11.47,11.46,11.47,43568.0,9.0138,9.0138,9.006,9.0138,43568.0
2016-06-08 13:20:00,11.47,11.47,11.46,11.46,38380.0,9.0138,9.0138,9.006,9.006,38380.0
2016-06-08 13:25:00,11.46,11.46,11.45,11.45,75796.0,9.006,9.006,8.9981,8.9981,75796.0
2016-06-08 13:30:00,11.45,11.46,11.45,11.45,25044.0,8.9981,9.006,8.9981,8.9981,25044.0
2016-06-08 13:35:00,11.45,11.46,11.45,11.46,46576.0,8.9981,9.006,8.9981,9.006,46576.0
2016-06-08 13:40:00,11.46,11.46,11.46,11.46,32720.0,9.006,9.006,9.006,9.006,32720.0
2016-06-08 13:45:00,11.46,11.47,11.46,11.47,22188.0,9.006,9.0138,9.006,9.0138,22188.0
2016-06-08 13:50:00,11.47,11.47,11.46,11.47,30540.0,9.0138,9.0138,9.006,9.0138,30540.0
2016-06-08 13:55:00,11.47,11.47,11.47,11.47,71928.0,9.0138,9.0138,9.0138,9.0138,71928.0
2016-06-08 14:00:00,11.47,11.47,11.47,11.47,51488.0,9.0138,9.0138,9.0138,9.0138,51488.0
2016-06-08 14:05:00,11.47,11.47,11.47,11.47,41164.0,9.0138,9.0138,9.0138,9.0138,41164.0
2016-06-08 14:10:00,11.47,11.47,11.47,11.47,54420.0,9.0138,9.0138,9.0138,9.0138,54420.0
2016-06-08 14:15:00,11.47,11.48,11.46,11.47,144816.0,9.0138,9.0217,9.006,9.0138,144816.0
2016-06-08 14:20:00,11.47,11.48,11.47,11.48,45024.0,9.0138,9.0217,9.0138,9.0217,45024.0
2016-06-08 14:25:00,11.48,11.49,11.47,11.48,41104.0,9.0217,9.0296,9.0138,9.0217,41104.0
2016-06-08 14:30:00,11.48,11.49,11.48,11.49,70604.0,9.0217,9.0296,9.0217,9.0296,70604.0
2016-06-08 14:35:00,11.49,11.5,11.49,11.49,57460.0,9.0296,9.0374,9.0296,9.0296,57460.0
2016-06-08 14:40:00,11.49,11.49,11.49,11.49,30364.0,9.0296,9.0296,9.0296,9.0296,30364.0
2016-06-08 14:45:00,11.49,11.5,11.49,11.49,32500.0,9.0296,9.0374,9.0296,9.0296,32500.0
2016-06-08 14:50:00,11.49,11.5,11.49,11.49,62576.0,9.0296,9.0374,9.0296,9.0296,62576.0
2016-06-08 14:55:00,11.49,11.51,11.49,11.5,37396.0,9.0296,9.0453,9.0296,9.0374,37396.0
2016-06-08 15:00:00,11.5,11.51,11.5,11.5,86468.0,9.0374,9.0453,9.0374,9.0374,86468.0
2016-06-08 15:05:00,11.51,11.51,11.5,11.51,105904.0,9.0453,9.0453,9.0374,9.0453,105904.0
2016-06-08 15:10:00,11.51,11.52,11.51,11.52,40448.0,9.0453,9.0531,9.0453,9.0531,40448.0
2016-06-08 15:15:00,11.52,11.52,11.51,11.51,59828.0,9.0531,9.0531,9.0453,9.0453,59828.0
2016-06-08 15:20:00,11.51,11.51,11.5,11.51,45072.0,9.0453,9.0453,9.0374,9.0453,45072.0
2016-06-08 15:25:00,11.51,11.51,11.51,11.51,57036.0,9.0453,9.0453,9.0453,9.0453,57036.0
2016-06-08 15:30:00,11.51,11.51,11.51,11.51,68756.0,9.0453,9.0453,9.0453,9.0453,68756.0
2016-06-08 15:35:00,11.51,11.51,11.5,11.51,49976.0,9.0453,9.0453,9.0374,9.0453,49976.0
2016-06-08 15:40:00,11.51,11.52,11.5,11.51,93804.0,9.0453,9.0531,9.0374,9.0453,93804.0
2016-06-08 15:45:00,11.51,11.52,11.51,11.51,95740.0,9.0453,9.0531,9.0453,9.0453,95740.0
2016-06-08 15:50:00,11.51,11.52,11.51,11.51,433756.0,9.0453,9.0531,9.0453,9.0453,433756.0
2016-06-08 15:55:00,11.52,11.53,11.49,11.5,1739952.0,9.0531,9.061,9.0296,9.0374,1739952.0
2016-06-09 09:30:00,11.47,11.5,11.45,11.48,84684.0,9.0138,9.0374,8.9981,9.0217,84684.0
2016-06-09 09:35:00,11.47,11.47,11.43,11.45,159916.0,9.0138,9.0138,8.9824,8.9981,159916.0
2016-06-09 09:40:00,11.45,11.47,11.45,11.46,236028.0,8.9981,9.0138,8.9981,9.006,236028.0
2016-06-09 09:45:00,11.46,11.48,11.45,11.48,68004.0,9.006,9.0217,8.9981,9.0217,68004.0
2016-06-09 09:50:00,11.48,11.5,11.48,11.49,67180.0,9.0217,9.0374,9.0217,9.0296,67180.0
2016-06-09 09:55:00,11.49,11.51,11.48,11.5,66828.0,9.0296,9.0453,9.0217,9.0374,66828.0
2016-06-09 10:00:00,11.49,11.49,11.48,11.48,39760.0,9.0296,9.0296,9.0217,9.0217,39760.0
2016-06-09 10:05:00,11.48,11.49,11.46,11.48,48492.0,9.0217,9.0296,9.006,9.0217,48492.0
2016-06-09 10:10:00,11.48,11.49,11.46,11.46,121352.0,9.0217,9.0296,9.006,9.006,121352.0
2016-06-09 10:15:00,11.46,11.46,11.43,11.43,98368.0,9.006,9.006,8.9824,8.9824,98368.0
2016-06-09 10:20:00,11.43,11.44,11.42,11.44,45908.0,8.9824,8.9903,8.9745,8.9903,45908.0
2016-06-09 10:25:00,11.44,11.44,11.42,11.42,54528.0,8.9903,8.9903,8.9745,8.9745,54528.0
2016-06-09 10:30:00,11.43,11.43,11.42,11.42,66280.0,8.9824,8.9824,8.9745,8.9745,66280.0
2016-06-09 10:35:00,11.42,11.42,11.4,11.4,155252.0,8.9745,8.9745,8.9588,8.9588,155252.0
2016-06-09 10:40:00,11.4,11.4,11.4,11.4,73492.0,8.9588,8.9588,8.9588,8.9588,73492.0
2016-06-09 10:45:00,11.4,11.4,11.39,11.4,40400.0,8.9588,8.9588,8.951,8.9588,40400.0
2016-06-09 10:50:00,11.4,11.41,11.4,11.41,94260.0,8.9588,8.9667,8.9588,8.9667,94260.0
2016-06-09 10:55:00,11.41,11.42,11.4,11.4,26040.0,8.9667,8.9745,8.9588,8.9588,26040.0
2016-06-09 11:00:00,11.4,11.41,11.38,11.41,137236.0,8.9588,8.9667,8.9431,8.9667,137236.0
2016-06-09 11:05:00,11.41,11.42,11.4,11.42,146968.0,8.9667,8.9745,8.9588,8.9745,146968.0
2016-06-09 11:10:00,11.42,11.42,11.41,11.41,35108.0,8.9745,8.9745,8.9667,8.9667,35108.0
2016-06-09 11:15:00,11.41,11.41,11.39,11.39,92064.0,8.9667,8.9667,8.951,8.951,92064.0
2016-06-09 11:20:00,11.39,11.4,11.38,11.38,75152.0,8.951,8.9588,8.9431,8.9431,75152.0
2016-06-09 11:25:00,11.38,11.39,11.38,11.38,26924.0,8.9431,8.951,8.9431,8.9431,26924.0
2016-06-09 11:30:00,11.38,11.38,11.37,11.38,69160.0,8.9431,8.9431,8.9353,8.9431,69160.0
2016-06-09 11:35:00,11.38,11.38,11.37,11.38,63896.0,8.9431,8.9431,8.9353,8.9431,63896.0
2016-06-09 11:40:00,11.38,11.38,11.37,11.38,27412.0,8.9431,8.9431,8.9353,8.9431,27412.0
2016-06-09 11:45:00,11.38,11.38,11.37,11.38,48532.0,8.9431,8.9431,8.9353,8.9431,48532.0
2016-06-09 11:50:00,11.38,11.38,11.36,11.37,47636.0,8.9431,8.9431,8.9274,8.9353,47636.0
2016-06-09 11:55:00,11.38,11.38,11.37,11.37,18532.0,8.9431,8.9431,8.9353,8.9353,18532.0
2016-06-09 12:00:00,11.37,11.38,11.37,11.38,75184.0,8.9353,8.9431,8.9353,8.9431,75184.0
2016-06-09 12:05:00,11.38,11.38,11.37,11.38,180308.0,8.9431,8.9431,8.9353,8.9431,180308.0
2016-06-09 12:10:00,11.37,11.38,11.37,11.37,68184.0,8.9353,8.9431,8.9353,8.9353,68184.0
2016-06-09 12:15:00,11.37,11.37,11.34,11.35,141552.0,8.9353,8.9353,8.9117,8.9195,141552.0
2016-06-09 12:20:00,11.35,11.36,11.35,11.35,60744.0,8.9195,8.9274,8.9195,8.9195,60744.0
2016-06-09 12:25:00,11.35,11.37,11.35,11.37,33392.0,8.9195,8.9353,8.9195,8.9353,33392.0
2016-06-09 12:30:00,11.37,11.38,11.36,11.37,79448.0,8.9353,8.9431,8.9274,8.9353,79448.0
2016-06-09 12:35:00,11.37,11.37,11.36,11.37,55824.0,8.9353,8.9353,8.9274,8.9353,55824.0
2016-06-09 12:40:00,11.37,11.37,11.37,11.37,38792.0,8.9353,8.9353,8.9353,8.9353,38792.0
2016-06-09 12:45:00,11.37,11.37,11.36,11.37,77740.0,8.9353,8.9353,8.9274,8.9353,77740.0
2016-06-09 12:50:00,11.37,11.37,11.36,11.36,61844.0,8.9353,8.9353,8.9274,8.9274,61844.0
2016-06-09 12:55:00,11.36,11.37,11.36,11.37,107864.0,8.9274,8.9353,8.9274,8.9353,107864.0
2016-06-09 13:00:00,11.36,11.37,11.35,11.35,131820.0,8.9274,8.9353,8.9195,8.9195,131820.0
2016-06-09 13:05:00,11.35,11.37,11.35,11.37,102224.0,8.9195,8.9353,8.9195,8.9353,102224.0
2016-06-09 13:10:00,11.37,11.38,11.37,11.38,66892.0,8.9353,8.9431,8.9353,8.9431,66892.0
2016-06-09 13:15:00,11.38,11.4,11.38,11.39,62580.0,8.9431,8.9588,8.9431,8.951,62580.0
2016-06-09 13:20:00,11.39,11.39,11.38,11.39,59604.0,8.951,8.951,8.9431,8.951,59604.0
2016-06-09 13:25:00,11.39,11.39,11.38,11.38,51616.0,8.951,8.951,8.9431,8.9431,51616.0
2016-06-09 13:30:00,11.38,11.38,11.37,11.37,131328.0,8.9431,8.9431,8.9353,8.9353,131328.0
2016-06-09 13:35:00,11.37,11.37,11.37,11.37,50572.0,8.9353,8.9353,8.9353,8.9353,50572.0
2016-06-09 13:40:00,11.37,11.37,11.36,11.36,36324.0,8.9353,8.9353,8.9274,8.9274,36324.0
2016-06-09 13:45:00,11.36,11.36,11.36,11.36,10016.0,8.9274,8.9274,8.9274,8.9274,10016.0
2016-06-09 13:50:00,11.36,11.36,11.34,11.34,73332.0,8.9274,8.9274,8.9117,8.9117,73332.0
2016-06-09 13:55:00,11.34,11.34,11.34,11.34,151540.0,8.9117,8.9117,8.9117,8.9117,151540.0
2016-06-09 14:00:00,11.34,11.34,11.34,11.34,56992.0,8.9117,8.9117,8.9117,8.9117,56992.0
2016-06-09 14:05:00,11.34,11.34,11.34,11.34,68820.0,8.9117,8.9117,8.9117,8.9117,68820.0
2016-06-09 14:10:00,11.34,11.35,11.33,11.34,109696.0,8.9117,8.9195,8.9038,8.9117,109696.0
2016-06-09 14:15:00,11.34,11.34,11.33,11.33,104864.0,8.9117,8.9117,8.9038,8.9038,104864.0
2016-06-09 14:20:00,11.33,11.33,11.32,11.32,77356.0,8.9038,8.9038,8.896,8.896,77356.0
2016-06-09 14:25:00,11.32,11.35,11.32,11.35,291208.0,8.896,8.9195,8.896,8.9195,291208.0
2016-06-09 14:30:00,11.35,11.35,11.34,11.35,266796.0,8.9195,8.9195,8.9117,8.9195,266796.0
2016-06-09 14:35:00,11.35,11.35,11.34,11.34,225688.0,8.9195,8.9195,8.9117,8.9117,225688.0
2016-06-09 14:40:00,11.34,11.35,11.33,11.35,568144.0,8.9117,8.9195,8.9038,8.9195,568144.0
2016-06-09 14:45:00,11.35,11.35,11.33,11.34,142080.0,8.9195,8.9195,8.9038,8.9117,142080.0
2016-06-09 14:50:00,11.34,11.34,11.34,11.34,44260.0,8.9117,8.9117,8.9117,8.9117,44260.0
2016-06-09 14:55:00,11.34,11.34,11.33,11.34,55768.0,8.9117,8.9117,8.9038,8.9117,55768.0
2016-06-09 15:00:00,11.34,11.34,11.34,11.34,142636.0,8.9117,8.9117,8.9117,8.9117,142636.0
2016-06-09 15:05:00,11.34,11.34,11.33,11.34,132244.0,8.9117,8.9117,8.9038,8.9117,132244.0
2016-06-09 15:10:00,11.33,11.34,11.33,11.34,59792.0,8.9038,8.9117,8.9038,8.9117,59792.0
2016-06-09 15:15:00,11.34,11.34,11.33,11.33,51936.0,8.9117,8.9117,8.9038,8.9038,51936.0
2016-06-09 15:20:00,11.34,11.34,11.33,11.33,76884.0,8.9117,8.9117,8.9038,8.9038,76884.0
2016-06-09 15:25:00,11.33,11.34,11.33,11.34,69604.0,8.9038,8.9117,8.9038,8.9117,69604.0
2016-06-09 15:30:00,11.34,11.34,11.33,11.33,230644.0,8.9117,8.9117,8.9038,8.9038,230644.0
2016-06-09 15:35:00,11.33,11.34,11.33,11.34,123224.0,8.9038,8.9117,8.9038,8.9117,123224.0
2016-06-09 15:40:00,11.34,11.35,11.34,11.35,65720.0,8.9117,8.9195,8.9117,8.9195,65720.0
2016-06-09 15:45:00,11.35,11.35,11.34,11.34,161364.0,8.9195,8.9195,8.9117,8.9117,161364.0
2016-06-09 15:50:00,11.34,11.35,11.34,11.34,294336.0,8.9117,8.9195,8.9117,8.9117,294336.0
2016-06-09 15:55:00,11.35,11.35,11.33,11.34,590684.0,8.9195,8.9195,8.9038,8.9117,590684.0
2016-06-10 09:30:00,11.22,11.28,11.18,11.21,226572.0,8.8174,8.8645,8.7859,8.8095,226572.0
2016-06-10 09:35:00,11.2,11.21,11.16,11.18,190664.0,8.8017,8.8095,8.7702,8.7859,190664.0
2016-06-10 09:40:00,11.18,11.19,11.16,11.19,84084.0,8.7859,8.7938,8.7702,8.7938,84084.0
2016-06-10 09:45:00,11.19,11.2,11.18,11.19,51884.0,8.7938,8.8017,8.7859,8.7938,51884.0
2016-06-10 09:50:00,11.19,11.19,11.16,11.17,70588.0,8.7938,8.7938,8.7702,8.7781,70588.0
2016-06-10 09:55:00,11.17,11.19,11.17,11.18,84000.0,8.7781,8.7938,8.7781,8.7859,84000.0
2016-06-10 10:00:00,11.18,11.2,11.16,11.16,88920.0,8.7859,8.8017,8.7702,8.7702,88920.0
2016-06-10 10:05:00,11.16,11.17,11.14,11.15,235352.0,8.7702,8.7781,8.7545,8.7624,235352.0
2016-06-10 10:10:00,11.15,11.15,11.14,11.14,80132.0,8.7624,8.7624,8.7545,8.7545,80132.0
2016-06-10 10:15:00,11.15,11.15,11.13,11.14,84736.0,8.7624,8.7624,8.7466,8.7545,84736.0
2016-06-10 10:20:00,11.15,11.15,11.13,11.15,72076.0,8.7624,8.7624,8.7466,8.7624,72076.0
2016-06-10 10:25:00,11.15,11.16,11.14,11.15,99084.0,8.7624,8.7702,8.7545,8.7624,99084.0
2016-06-10 10:30:00,11.15,11.17,11.15,11.16,474916.0,8.7624,8.7781,8.7624,8.7702,474916.0
2016-06-10 10:35:00,11.16,11.17,11.16,11.17,176508.0,8.7702,8.7781,8.7702,8.7781,176508.0
2016-06-10 10:40:00,11.17,11.17,11.15,11.15,171996.0,8.7781,8.7781,8.7624,8.7624,171996.0
2016-06-10 10:45:00,11.15,11.16,11.15,11.16,46100.0,8.7624,8.7702,8.7624,8.7702,46100.0
2016-06-10 10:50:00,11.16,11.18,11.16,11.17,55184.0,8.7702,8.7859,8.7702,8.7781,55184.0
2016-06-10 10:55:00,11.17,11.19,11.17,11.19,79936.0,8.7781,8.7938,8.7781,8.7938,79936.0
2016-06-10 11:00:00,11.19,11.19,11.18,11.19,78900.0,8.7938,8.7938,8.7859,8.7938,78900.0
2016-06-10 11:05:00,11.19,11.2,11.18,11.19,166832.0,8.7938,8.8017,8.7859,8.7938,166832.0
2016-06-10 11:10:00,11.19,11.2,11.19,11.19,73484.0,8.7938,8.8017,8.7938,8.7938,73484.0
2016-06-10 11:15:00,11.19,11.2,11.18,11.19,48628.0,8.7938,8.8017,8.7859,8.7938,48628.0
2016-06-10 11:20:00,11.19,11.19,11.18,11.19,42676.0,8.7938,8.7938,8.7859,8.7938,42676.0
2016-06-10 11:25:00,11.19,11.19,11.17,11.18,32596.0,8.7938,8.7938,8.7781,8.7859,32596.0
2016-06-10 11:30:00,11.18,11.19,11.17,11.18,24032.0,8.7859,8.7938,8.7781,8.7859,24032.0
2016-06-10 11:35:00,11.18,11.18,11.15,11.15,34240.0,8.7859,8.7859,8.7624,8.7624,34240.0
2016-06-10 11:40:00,11.15,11.16,11.15,11.15,72920.0,8.7624,8.7702,8.7624,8.7624,72920.0
2016-06-10 11:45:00,11.15,11.16,11.15,11.16,62056.0,8.7624,8.7702,8.7624,8.7702,62056.0
2016-06-10 11:50:00,11.16,11.16,11.15,11.15,81720.0,8.7702,8.7702,8.7624,8.7624,81720.0
2016-06-10 11:55:00,11.15,11.16,11.15,11.16,42432.0,8.7624,8.7702,8.7624,8.7702,42432.0
2016-06-10 12:00:00,11.16,11.17,11.16,11.17,21848.0,8.7702,8.7781,8.7702,8.7781,21848.0
2016-06-10 12:05:00,11.17,11.17,11.15,11.16,30044.0,8.7781,8.7781,8.7624,8.7702,30044.0
2016-06-10 12:10:00,11.15,11.15,11.14,11.15,106288.0,8.7624,8.7624,8.7545,8.7624,106288.0
2016-06-10 12:15:00,11.15,11.15,11.13,11.13,86120.0,8.7624,8.7624,8.7466,8.7466,86120.0
2016-06-10 12:20:00,11.13,11.13,11.12,11.12,61956.0,8.7466,8.7466,8.7388,8.7388,61956.0
2016-06-10 12:25:00,11.12,11.13,11.12,11.13,87644.0,8.7388,8.7466,8.7388,8.7466,87644.0
2016-06-10 12:30:00,11.13,11.13,11.12,11.13,90516.0,8.7466,8.7466,8.7388,8.7466,90516.0
2016-06-10 12:35:00,11.13,11.14,11.13,11.13,42104.0,8.7466,8.7545,8.7466,8.7466,42104.0
2016-06-10 12:40:00,11.13,11.13,11.13,11.13,34800.0,8.7466,8.7466,8.7466,8.7466,34800.0
2016-06-10 12:45:00,11.13,11.13,11.12,11.12,44256.0,8.7466,8.7466,8.7388,8.7388,44256.0
2016-06-10 12:50:00,11.12,11.13,11.12,11.13,37584.0,8.7388,8.7466,8.7388,8.7466,37584.0
2016-06-10 12:55:00,11.12,11.13,11.12,11.12,106492.0,8.7388,8.7466,8.7388,8.7388,106492.0
2016-06-10 13:00:00,11.12,11.13,11.12,11.13,107260.0,8.7388,8.7466,8.7388,8.7466,107260.0
2016-06-10 13:05:00,11.13,11.13,11.12,11.13,78072.0,8.7466,8.7466,8.7388,8.7466,78072.0
2016-06-10 13:10:00,11.13,11.13,11.12,11.12,39452.0,8.7466,8.7466,8.7388,8.7388,39452.0
2016-06-10 13:15:00,11.12,11.12,11.12,11.12,46228.0,8.7388,8.7388,8.7388,8.7388,46228.0
2016-06-10 13:20:00,11.12,11.13,11.12,11.13,38064.0,8.7388,8.7466,8.7388,8.7466,38064.0
2016-06-10 13:25:00,11.13,11.14,11.13,11.13,61536.0,8.7466,8.7545,8.7466,8.7466,61536.0
2016-06-10 13:30:00,11.13,11.13,11.12,11.13,50036.0,8.7466,8.7466,8.7388,8.7466,50036.0
2016-06-10 13:35:00,11.13,11.13,11.11,11.12,35088.0,8.7466,8.7466,8.7309,8.7388,35088.0
2016-06-10 13:40:00,11.12,11.12,11.11,11.12,49612.0,8.7388,8.7388,8.7309,8.7388,49612.0
2016-06-10 13:45:00,11.11,11.12,11.1,11.1,145984.0,8.7309,8.7388,8.7231,8.7231,145984.0
2016-06-10 13:50:00,11.1,11.1,11.09,11.09,51592.0,8.7231,8.7231,8.7152,8.7152,51592.0
2016-06-10 13:55:00,11.09,11.1,11.09,11.09,136144.0,8.7152,8.7231,8.7152,8.7152,136144.0
2016-06-10 14:00:00,11.09,11.09,11.08,11.08,77944.0,8.7152,8.7152,8.7074,8.7074,77944.0
2016-06-10 14:05:00,11.08,11.09,11.07,11.08,148476.0,8.7074,8.7152,8.6995,8.7074,148476.0
2016-06-10 14:10:00,11.08,11.08,11.07,11.08,53868.0,8.7074,8.7074,8.6995,8.7074,53868.0
2016-06-10 14:15:00,11.07,11.08,11.07,11.08,58392.0,8.6995,8.7074,8.6995,8.7074,58392.0
2016-06-10 14:20:00,11.08,11.1,11.08,11.1,59104.0,8.7074,8.7231,8.7074,8.7231,59104.0
2016-06-10 14:25:00,11.1,11.1,11.09,11.1,107212.0,8.7231,8.7231,8.7152,8.7231,107212.0
2016-06-10 14:30:00,11.1,11.1,11.09,11.1,43532.0,8.7231,8.7231,8.7152,8.7231,43532.0
2016-06-10 14:35:00,11.1,11.11,11.09,11.11,90868.0,8.7231,8.7309,8.7152,8.7309,90868.0
2016-06-10 14:40:00,11.1,11.11,11.1,11.11,40456.0,8.7231,8.7309,8.7231,8.7309,40456.0
2016-06-10 14:45:00,11.11,11.11,11.1,11.1,62360.0,8.7309,8.7309,8.7231,8.7231,62360.0
2016-06-10 14:50:00,11.1,11.11,11.1,11.11,51032.0,8.7231,8.7309,8.7231,8.7309,51032.0
2016-06-10 14:55:00,11.11,11.11,11.1,11.11,75004.0,8.7309,8.7309,8.7231,8.7309,75004.0
2016-06-10 15:00:00,11.11,11.11,11.1,11.11,56236.0,8.7309,8.7309,8.7231,8.7309,56236.0
2016-06-10 15:05:00,11.11,11.11,11.1,11.11,66004.0,8.7309,8.7309,8.7231,8.7309,66004.0
2016-06-10 15:10:00,11.11,11.11,11.1,11.1,70344.0,8.7309,8.7309,8.7231,8.7231,70344.0
2016-06-10 15:15:00,11.1,11.12,11.1,11.11,73068.0,8.7231,8.7388,8.7231,8.7309,73068.0
2016-06-10 15:20:00,11.11,11.13,11.11,11.13,47820.0,8.7309,8.7466,8.7309,8.7466,47820.0
2016-06-10 15:25:00,11.13,11.13,11.12,11.13,89056.0,8.7466,8.7466,8.7388,8.7466,89056.0
2016-06-10 15:30:00,11.13,11.13,11.12,11.12,91332.0,8.7466,8.7466,8.7388,8.7388,91332.0
2016-06-10 15:35:00,11.12,11.13,11.12,11.13,128188.0,8.7388,8.7466,8.7388,8.7466,128188.0
2016-06-10 15:40:00,11.13,11.13,11.13,11.13,57968.0,8.7466,8.7466,8.7466,8.7466,57968.0
2016-06-10 15:45:00,11.13,11.15,11.13,11.14,141732.0,8.7466,8.7624,8.7466,8.7545,141732.0
2016-06-10 15:50:00,11.15,11.15,11.13,11.14,86948.0,8.7624,8.7624,8.7466,8.7545,86948.0
2016-06-10 15:55:00,11.14,11.15,11.13,11.14,550736.0,8.7545,8.7624,8.7466,8.7545,550736.0
2016-06-13 09:30:00,11.1,11.2,11.08,11.08,115952.0,8.7231,8.8017,8.7074,8.7074,115952.0
2016-06-13 09:35:00,11.07,11.08,11.01,11.01,132356.0,8.6995,8.7074,8.6523,8.6523,132356.0
2016-06-13 09:40:00,11.01,11.02,10.97,10.97,224244.0,8.6523,8.6602,8.6209,8.6209,224244.0
2016-06-13 09:45:00,10.97,11.0,10.97,10.99,369340.0,8.6209,8.6445,8.6209,8.6366,369340.0
2016-06-13 09:50:00,10.99,11.01,10.97,10.97,236860.0,8.6366,8.6523,8.6209,8.6209,236860.0
2016-06-13 09:55:00,10.97,11.0,10.97,11.0,135996.0,8.6209,8.6445,8.6209,8.6445,135996.0
2016-06-13 10:00:00,10.99,11.04,10.99,11.01,214056.0,8.6366,8.6759,8.6366,8.6523,214056.0
2016-06-13 10:05:00,11.01,11.01,10.97,10.99,180204.0,8.6523,8.6523,8.6209,8.6366,180204.0
2016-06-13 10:10:00,10.99,10.99,10.93,10.94,475220.0,8.6366,8.6366,8.5895,8.5973,475220.0
2016-06-13 10:15:00,10.94,10.96,10.94,10.96,376144.0,8.5973,8.6131,8.5973,8.6131,376144.0
2016-06-13 10:20:00,10.96,11.01,10.95,11.01,206284.0,8.6131,8.6523,8.6052,8.6523,206284.0
2016-06-13 10:25:00,11.01,11.02,11.01,11.01,324420.0,8.6523,8.6602,8.6523,8.6523,324420.0
2016-06-13 10:30:00,11.01,11.03,11.0,11.01,185424.0,8.6523,8.6681,8.6445,8.6523,185424.0
2016-06-13 10:35:00,11.01,11.01,10.99,10.99,103032.0,8.6523,8.6523,8.6366,8.6366,103032.0
2016-06-13 10:40:00,11.0,11.02,11.0,11.01,115080.0,8.6445,8.6602,8.6445,8.6523,115080.0
2016-06-13 10:45:00,11.01,11.04,11.01,11.02,66612.0,8.6523,8.6759,8.6523,8.6602,66612.0
2016-06-13 10:50:00,11.02,11.03,11.01,11.02,56884.0,8.6602,8.6681,8.6523,8.6602,56884.0
2016-06-13 10:55:00,11.02,11.04,11.02,11.02,129724.0,8.6602,8.6759,8.6602,8.6602,129724.0
2016-06-13 11:00:00,11.02,11.05,11.01,11.04,104184.0,8.6602,8.6838,8.6523,8.6759,104184.0
2016-06-13 11:05:00,11.04,11.05,11.03,11.04,81300.0,8.6759,8.6838,8.6681,8.6759,81300.0
2016-06-13 11:10:00,11.04,11.05,11.04,11.04,62056.0,8.6759,8.6838,8.6759,8.6759,62056.0
2016-06-13 11:15:00,11.04,11.05,11.04,11.04,68860.0,8.6759,8.6838,8.6759,8.6759,68860.0
2016-06-13 11:20:00,11.04,11.05,11.03,11.05,104120.0,8.6759,8.6838,8.6681,8.6838,104120.0
2016-06-13 11:25:00,11.05,11.06,11.04,11.04,295096.0,8.6838,8.6916,8.6759,8.6759,295096.0
2016-06-13 11:30:00,11.04,11.05,11.02,11.02,73088.0,8.6759,8.6838,8.6602,8.6602,73088.0
2016-06-13 11:35:00,11.02,11.02,11.0,11.0,115816.0,8.6602,8.6602,8.6445,8.6445,115816.0
2016-06-13 11:40:00,11.01,11.01,10.99,10.99,167644.0,8.6523,8.6523,8.6366,8.6366,167644.0
2016-06-13 11:45:00,10.99,11.0,10.99,10.99,40128.0,8.6366,8.6445,8.6366,8.6366,40128.0
2016-06-13 11:50:00,10.99,10.99,10.97,10.97,98960.0,8.6366,8.6366,8.6209,8.6209,98960.0
2016-06-13 11:55:00,10.97,10.98,10.97,10.98,43180.0,8.6209,8.6288,8.6209,8.6288,43180.0
2016-06-13 12:00:00,10.98,10.99,10.97,10.99,42376.0,8.6288,8.6366,8.6209,8.6366,42376.0
2016-06-13 12:05:00,10.99,11.0,10.99,11.0,78464.0,8.6366,8.6445,8.6366,8.6445,78464.0
2016-06-13 12:10:00,11.0,11.0,10.99,11.0,66440.0,8.6445,8.6445,8.6366,8.6445,66440.0
2016-06-13 12:15:00,11.0,11.0,10.99,11.0,97692.0,8.6445,8.6445,8.6366,8.6445,97692.0
2016-06-13 12:20:00,11.0,11.02,10.99,11.0,342116.0,8.6445,8.6602,8.6366,8.6445,342116.0
2016-06-13 12:25:00,11.0,11.0,10.99,11.0,28600.0,8.6445,8.6445,8.6366,8.6445,28600.0
2016-06-13 12:30:00,11.0,11.01,10.99,11.0,50292.0,8.6445,8.6523,8.6366,8.6445,50292.0
2016-06-13 12:35:00,11.0,11.02,11.0,11.01,40120.0,8.6445,8.6602,8.6445,8.6523,40120.0
2016-06-13 12:40:00,11.01,11.02,11.0,11.02,43404.0,8.6523,8.6602,8.6445,8.6602,43404.0
2016-06-13 12:45:00,11.02,11.02,11.0,11.0,43508.0,8.6602,8.6602,8.6445,8.6445,43508.0
2016-06-13 12:50:00,11.0,11.02,11.0,11.01,40844.0,8.6445,8.6602,8.6445,8.6523,40844.0
2016-06-13 12:55:00,11.01,11.02,11.01,11.01,78712.0,8.6523,8.6602,8.6523,8.6523,78712.0
2016-06-13 13:00:00,11.01,11.02,11.0,11.01,68420.0,8.6523,8.6602,8.6445,8.6523,68420.0
2016-06-13 13:05:00,11.0,11.0,10.99,10.99,66056.0,8.6445,8.6445,8.6366,8.6366,66056.0
2016-06-13 13:10:00,10.99,11.01,10.99,11.0,54528.0,8.6366,8.6523,8.6366,8.6445,54528.0
2016-06-13 13:15:00,11.0,11.02,10.99,11.01,134652.0,8.6445,8.6602,8.6366,8.6523,134652.0
2016-06-13 13:20:00,11.01,11.01,11.01,11.01,33704.0,8.6523,8.6523,8.6523,8.6523,33704.0
2016-06-13 13:25:00,11.01,11.02,11.01,11.02,49940.0,8.6523,8.6602,8.6523,8.6602,49940.0
2016-06-13 13:30:00,11.02,11.02,11.01,11.01,19612.0,8.6602,8.6602,8.6523,8.6523,19612.0
2016-06-13 13:35:00,11.01,11.02,11.0,11.01,104140.0,8.6523,8.6602,8.6445,8.6523,104140.0
2016-06-13 13:40:00,11.01,11.03,11.0,11.03,60144.0,8.6523,8.6681,8.6445,8.6681,60144.0
2016-06-13 13:45:00,11.03,11.03,11.01,11.02,33788.0,8.6681,8.6681,8.6523,8.6602,33788.0
2016-06-13 13:50:00,11.02,11.02,10.99,11.0,64604.0,8.6602,8.6602,8.6366,8.6445,64604.0
2016-06-13 13:55:00,10.99,11.01,10.99,11.01,75604.0,8.6366,8.6523,8.6366,8.6523,75604.0
2016-06-13 14:00:00,11.01,11.01,10.99,11.01,102944.0,8.6523,8.6523,8.6366,8.6523,102944.0
2016-06-13 14:05:00,11.01,11.02,11.0,11.01,29504.0,8.6523,8.6602,8.6445,8.6523,29504.0
2016-06-13 14:10:00,11.01,11.02,11.01,11.02,35584.0,8.6523,8.6602,8.6523,8.6602,35584.0
2016-06-13 14:15:00,11.02,11.02,11.01,11.01,44604.0,8.6602,8.6602,8.6523,8.6523,44604.0
2016-06-13 14:20:00,11.01,11.01,10.99,11.01,50796.0,8.6523,8.6523,8.6366,8.6523,50796.0
2016-06-13 14:25:00,11.0,11.01,10.99,11.0,70992.0,8.6445,8.6523,8.6366,8.6445,70992.0
2016-06-13 14:30:00,11.0,11.02,10.99,11.01,142836.0,8.6445,8.6602,8.6366,8.6523,142836.0
2016-06-13 14:35:00,11.01,11.01,11.01,11.01,31652.0,8.6523,8.6523,8.6523,8.6523,31652.0
2016-06-13 14:40:00,11.01,11.02,11.01,11.01,34584.0,8.6523,8.6602,8.6523,8.6523,34584.0
2016-06-13 14:45:00,11.01,11.01,11.0,11.0,40128.0,8.6523,8.6523,8.6445,8.6445,40128.0
2016-06-13 14:50:00,11.0,11.01,11.0,11.01,65168.0,8.6445,8.6523,8.6445,8.6523,65168.0
2016-06-13 14:55:00,11.01,11.01,11.0,11.0,45224.0,8.6523,8.6523,8.6445,8.6445,45224.0
2016-06-13 15:00:00,11.0,11.0,10.99,11.0,74036.0,8.6445,8.6445,8.6366,8.6445,74036.0
2016-06-13 15:05:00,11.0,11.0,10.99,10.99,98452.0,8.6445,8.6445,8.6366,8.6366,98452.0
2016-06-13 15:10:00,10.99,11.0,10.99,11.0,83704.0,8.6366,8.6445,8.6366,8.6445,83704.0
2016-06-13 15:15:00,11.0,11.01,10.99,11.01,166136.0,8.6445,8.6523,8.6366,8.6523,166136.0
2016-06-13 15:20:00,11.01,11.01,10.99,11.0,71360.0,8.6523,8.6523,8.6366,8.6445,71360.0
2016-06-13 15:25:00,11.0,11.01,10.99,11.0,129000.0,8.6445,8.6523,8.6366,8.6445,129000.0
2016-06-13 15:30:00,11.0,11.0,10.99,10.99,251976.0,8.6445,8.6445,8.6366,8.6366,251976.0
2016-06-13 15:35:00,10.99,11.01,10.99,11.01,240596.0,8.6366,8.6523,8.6366,8.6523,240596.0
2016-06-13 15:40:00,11.01,11.01,10.99,11.0,162328.0,8.6523,8.6523,8.6366,8.6445,162328.0
2016-06-13 15:45:00,11.0,11.0,10.99,11.0,127060.0,8.6445,8.6445,8.6366,8.6445,127060.0
2016-06-13 15:50:00,11.0,11.0,11.0,11.0,318388.0,8.6445,8.6445,8.6445,8.6445,318388.0
2016-06-13 15:55:00,11.0,11.01,10.99,11.0,903344.0,8.6445,8.6523,8.6366,8.6445,903344.0
2016-06-14 09:30:00,11.01,11.02,10.97,11.01,126948.0,8.6523,8.6602,8.6209,8.6523,126948.0
2016-06-14 09:35:00,11.02,11.03,11.01,11.02,161324.0,8.6602,8.6681,8.6523,8.6602,161324.0
2016-06-14 09:40:00,11.02,11.02,11.0,11.0,134836.0,8.6602,8.6602,8.6445,8.6445,134836.0
2016-06-14 09:45:00,11.01,11.02,11.0,11.0,65356.0,8.6523,8.6602,8.6445,8.6445,65356.0
2016-06-14 09:50:00,11.0,11.0,10.97,11.0,83112.0,8.6445,8.6445,8.6209,8.6445,83112.0
2016-06-14 09:55:00,11.0,11.01,10.98,11.01,195672.0,8.6445,8.6523,8.6288,8.6523,195672.0
2016-06-14 10:00:00,11.01,11.02,10.99,11.0,266884.0,8.6523,8.6602,8.6366,8.6445,266884.0
2016-06-14 10:05:00,11.0,11.01,10.99,11.01,152372.0,8.6445,8.6523,8.6366,8.6523,152372.0
2016-06-14 10:10:00,11.01,11.02,11.01,11.01,56572.0,8.6523,8.6602,8.6523,8.6523,56572.0
2016-06-14 10:15:00,11.01,11.01,11.0,11.0,30592.0,8.6523,8.6523,8.6445,8.6445,30592.0
2016-06-14 10:20:00,11.0,11.0,10.99,10.99,40148.0,8.6445,8.6445,8.6366,8.6366,40148.0
2016-06-14 10:25:00,10.99,10.99,10.97,10.99,43436.0,8.6366,8.6366,8.6209,8.6366,43436.0
2016-06-14 10:30:00,10.99,11.0,10.99,10.99,40732.0,8.6366,8.6445,8.6366,8.6366,40732.0
2016-06-14 10:35:00,10.99,10.99,10.97,10.98,54872.0,8.6366,8.6366,8.6209,8.6288,54872.0
2016-06-14 10:40:00,10.98,10.99,10.98,10.99,34692.0,8.6288,8.6366,8.6288,8.6366,34692.0
2016-06-14 10:45:00,10.98,10.99,10.96,10.97,53676.0,8.6288,8.6366,8.6131,8.6209,53676.0
2016-06-14 10:50:00,10.97,10.98,10.96,10.96,48460.0,8.6209,8.6288,8.6131,8.6131,48460.0
2016-06-14 10:55:00,10.96,10.96,10.95,10.95,36556.0,8.6131,8.6131,8.6052,8.6052,36556.0
2016-06-14 11:00:00,10.95,10.97,10.95,10.96,37836.0,8.6052,8.6209,8.6052,8.6131,37836.0
2016-06-14 11:05:00,10.96,10.98,10.96,10.97,77408.0,8.6131,8.6288,8.6131,8.6209,77408.0
2016-06-14 11:10:00,10.97,10.97,10.96,10.96,90568.0,8.6209,8.6209,8.6131,8.6131,90568.0
2016-06-14 11:15:00,10.96,10.96,10.93,10.95,79636.0,8.6131,8.6131,8.5895,8.6052,79636.0
2016-06-14 11:20:00,10.95,10.96,10.95,10.96,48900.0,8.6052,8.6131,8.6052,8.6131,48900.0
2016-06-14 11:25:00,10.96,10.96,10.94,10.94,62472.0,8.6131,8.6131,8.5973,8.5973,62472.0
2016-06-14 11:30:00,10.94,10.96,10.94,10.96,76980.0,8.5973,8.6131,8.5973,8.6131,76980.0
2016-06-14 11:35:00,10.96,10.98,10.96,10.98,191936.0,8.6131,8.6288,8.6131,8.6288,191936.0
2016-06-14 11:40:00,10.98,10.98,10.97,10.97,129792.0,8.6288,8.6288,8.6209,8.6209,129792.0
2016-06-14 11:45:00,10.98,10.98,10.96,10.97,102132.0,8.6288,8.6288,8.6131,8.6209,102132.0
2016-06-14 11:50:00,10.97,10.99,10.97,10.99,192592.0,8.6209,8.6366,8.6209,8.6366,192592.0
2016-06-14 11:55:00,10.99,10.99,10.97,10.98,48344.0,8.6366,8.6366,8.6209,8.6288,48344.0
2016-06-14 12:00:00,10.98,10.99,10.97,10.99,54248.0,8.6288,8.6366,8.6209,8.6366,54248.0
2016-06-14 12:05:00,10.98,10.98,10.98,10.98,31440.0,8.6288,8.6288,8.6288,8.6288,31440.0
2016-06-14 12:10:00,10.98,11.0,10.98,11.0,41988.0,8.6288,8.6445,8.6288,8.6445,41988.0
2016-06-14 12:15:00,11.0,11.01,11.0,11.0,45748.0,8.6445,8.6523,8.6445,8.6445,45748.0
2016-06-14 12:20:00,11.0,11.02,11.0,11.01,109596.0,8.6445,8.6602,8.6445,8.6523,109596.0
2016-06-14 12:25:00,11.02,11.04,11.01,11.03,231688.0,8.6602,8.6759,8.6523,8.6681,231688.0
2016-06-14 12:30:00,11.03,11.03,11.02,11.02,71736.0,8.6681,8.6681,8.6602,8.6602,71736.0
2016-06-14 12:35:00,11.02,11.03,11.02,11.02,88976.0,8.6602,8.6681,8.6602,8.6602,88976.0
2016-06-14 12:40:00,11.02,11.03,11.02,11.02,20260.0,8.6602,8.6681,8.6602,8.6602,20260.0
2016-06-14 12:45:00,11.02,11.03,11.02,11.02,47884.0,8.6602,8.6681,8.6602,8.6602,47884.0
2016-06-14 12:50:00,11.02,11.02,11.02,11.02,76228.0,8.6602,8.6602,8.6602,8.6602,76228.0
2016-06-14 12:55:00,11.01,11.02,11.01,11.01,47188.0,8.6523,8.6602,8.6523,8.6523,47188.0
2016-06-14 13:00:00,11.01,11.02,11.01,11.02,39824.0,8.6523,8.6602,8.6523,8.6602,39824.0
2016-06-14 13:05:00,11.02,11.03,11.01,11.02,68044.0,8.6602,8.6681,8.6523,8.6602,68044.0
2016-06-14 13:10:00,11.02,11.02,11.01,11.01,41792.0,8.6602,8.6602,8.6523,8.6523,41792.0
2016-06-14 13:15:00,11.01,11.03,11.01,11.02,51768.0,8.6523,8.6681,8.6523,8.6602,51768.0
2016-06-14 13:20:00,11.02,11.03,11.02,11.02,27772.0,8.6602,8.6681,8.6602,8.6602,27772.0
2016-06-14 13:25:00,11.02,11.02,11.02,11.02,30800.0,8.6602,8.6602,8.6602,8.6602,30800.0
2016-06-14 13:30:00,11.02,11.03,11.01,11.03,125956.0,8.6602,8.6681,8.6523,8.6681,125956.0
2016-06-14 13:35:00,11.03,11.03,11.02,11.03,43132.0,8.6681,8.6681,8.6602,8.6681,43132.0
2016-06-14 13:40:00,11.03,11.03,11.02,11.02,61332.0,8.6681,8.6681,8.6602,8.6602,61332.0
2016-06-14 13:45:00,11.02,11.03,11.02,11.02,42828.0,8.6602,8.6681,8.6602,8.6602,42828.0
2016-06-14 13:50:00,11.02,11.02,11.01,11.01,50620.0,8.6602,8.6602,8.6523,8.6523,50620.0
2016-06-14 13:55:00,11.01,11.02,11.01,11.01,29764.0,8.6523,8.6602,8.6523,8.6523,29764.0
2016-06-14 14:00:00,11.01,11.02,11.01,11.02,60332.0,8.6523,8.6602,8.6523,8.6602,60332.0
2016-06-14 14:05:00,11.02,11.02,11.02,11.02,29224.0,8.6602,8.6602,8.6602,8.6602,29224.0
2016-06-14 14:10:00,11.02,11.03,11.02,11.03,169600.0,8.6602,8.6681,8.6602,8.6681,169600.0
2016-06-14 14:15:00,11.03,11.03,11.02,11.03,136500.0,8.6681,8.6681,8.6602,8.6681,136500.0
2016-06-14 14:20:00,11.03,11.03,11.03,11.03,61148.0,8.6681,8.6681,8.6681,8.6681,61148.0
2016-06-14 14:25:00,11.04,11.04,11.03,11.04,73704.0,8.6759,8.6759,8.6681,8.6759,73704.0
2016-06-14 14:30:00,11.04,11.04,11.03,11.03,49684.0,8.6759,8.6759,8.6681,8.6681,49684.0
2016-06-14 14:35:00,11.02,11.03,11.02,11.03,58852.0,8.6602,8.6681,8.6602,8.6681,58852.0
2016-06-14 14:40:00,11.03,11.04,11.03,11.04,51208.0,8.6681,8.6759,8.6681,8.6759,51208.0
2016-06-14 14:45:00,11.03,11.04,11.02,11.03,57320.0,8.6681,8.6759,8.6602,8.6681,57320.0
2016-06-14 14:50:00,11.03,11.03,11.02,11.02,26684.0,8.6681,8.6681,8.6602,8.6602,26684.0
2016-06-14 14:55:00,11.02,11.02,11.01,11.02,44644.0,8.6602,8.6602,8.6523,8.6602,44644.0
2016-06-14 15:00:00,11.02,11.03,11.01,11.03,100392.0,8.6602,8.6681,8.6523,8.6681,100392.0
2016-06-14 15:05:00,11.03,11.05,11.03,11.05,99816.0,8.6681,8.6838,8.6681,8.6838,99816.0
2016-06-14 15:10:00,11.05,11.05,11.04,11.05,84244.0,8.6838,8.6838,8.6759,8.6838,84244.0
2016-06-14 15:15:00,11.05,11.06,11.05,11.06,76184.0,8.6838,8.6916,8.6838,8.6916,76184.0
2016-06-14 15:20:00,11.06,11.06,11.05,11.05,74724.0,8.6916,8.6916,8.6838,8.6838,74724.0
2016-06-14 15:25:00,11.05,11.06,11.05,11.06,49880.0,8.6838,8.6916,8.6838,8.6916,49880.0
2016-06-14 15:30:00,11.06,11.07,11.06,11.07,119912.0,8.6916,8.6995,8.6916,8.6995,119912.0
2016-06-14 15:35:00,11.07,11.07,11.05,11.06,93016.0,8.6995,8.6995,8.6838,8.6916,93016.0
2016-06-14 15:40:00,11.06,11.08,11.06,11.07,117084.0,8.6916,8.7074,8.6916,8.6995,117084.0
2016-06-14 15:45:00,11.07,11.07,11.05,11.05,178828.0,8.6995,8.6995,8.6838,8.6838,178828.0
2016-06-14 15:50:00,11.05,11.05,11.05,11.05,194928.0,8.6838,8.6838,8.6838,8.6838,194928.0
2016-06-14 15:55:00,11.05,11.06,11.05,11.06,417656.0,8.6838,8.6916,8.6838,8.6916,417656.0
2016-06-15 09:30:00,11.03,11.1,11.03,11.05,155480.0,8.6681,8.7231,8.6681,8.6838,155480.0
2016-06-15 09:35:00,11.04,11.06,11.02,11.03,45176.0,8.6759,8.6916,8.6602,8.6681,45176.0
2016-06-15 09:40:00,11.04,11.04,11.01,11.02,64920.0,8.6759,8.6759,8.6523,8.6602,64920.0
2016-06-15 09:45:00,11.02,11.03,11.0,11.02,87724.0,8.6602,8.6681,8.6445,8.6602,87724.0
2016-06-15 09:50:00,11.02,11.02,11.01,11.02,55088.0,8.6602,8.6602,8.6523,8.6602,55088.0
2016-06-15 09:55:00,11.02,11.03,11.01,11.02,103804.0,8.6602,8.6681,8.6523,8.6602,103804.0
2016-06-15 10:00:00,11.02,11.06,11.02,11.05,72300.0,8.6602,8.6916,8.6602,8.6838,72300.0
2016-06-15 10:05:00,11.05,11.06,11.04,11.05,75688.0,8.6838,8.6916,8.6759,8.6838,75688.0
2016-06-15 10:10:00,11.05,11.06,11.04,11.05,103152.0,8.6838,8.6916,8.6759,8.6838,103152.0
2016-06-15 10:15:00,11.05,11.05,11.02,11.03,100720.0,8.6838,8.6838,8.6602,8.6681,100720.0
2016-06-15 10:20:00,11.03,11.04,11.03,11.03,149448.0,8.6681,8.6759,8.6681,8.6681,149448.0
2016-06-15 10:25:00,11.03,11.03,11.03,11.03,69740.0,8.6681,8.6681,8.6681,8.6681,69740.0
2016-06-15 10:30:00,11.03,11.05,11.03,11.05,159984.0,8.6681,8.6838,8.6681,8.6838,159984.0
2016-06-15 10:35:00,11.05,11.07,11.05,11.06,97936.0,8.6838,8.6995,8.6838,8.6916,97936.0
2016-06-15 10:40:00,11.06,11.06,11.05,11.06,24880.0,8.6916,8.6916,8.6838,8.6916,24880.0
2016-06-15 10:45:00,11.06,11.06,11.04,11.06,147272.0,8.6916,8.6916,8.6759,8.6916,147272.0
2016-06-15 10:50:00,11.06,11.06,11.06,11.06,109712.0,8.6916,8.6916,8.6916,8.6916,109712.0
2016-06-15 10:55:00,11.06,11.06,11.05,11.06,40784.0,8.6916,8.6916,8.6838,8.6916,40784.0
2016-06-15 11:00:00,11.06,11.06,11.05,11.05,32328.0,8.6916,8.6916,8.6838,8.6838,32328.0
2016-06-15 11:05:00,11.06,11.06,11.06,11.06,47704.0,8.6916,8.6916,8.6916,8.6916,47704.0
2016-06-15 11:10:00,11.06,11.06,11.05,11.05,47100.0,8.6916,8.6916,8.6838,8.6838,47100.0
2016-06-15 11:15:00,11.05,11.06,11.05,11.06,49460.0,8.6838,8.6916,8.6838,8.6916,49460.0
2016-06-15 11:20:00,11.05,11.05,11.04,11.05,48280.0,8.6838,8.6838,8.6759,8.6838,48280.0
2016-06-15 11:25:00,11.05,11.05,11.02,11.02,50176.0,8.6838,8.6838,8.6602,8.6602,50176.0
2016-06-15 11:30:00,11.02,11.02,11.0,11.02,52028.0,8.6602,8.6602,8.6445,8.6602,52028.0
2016-06-15 11:35:00,11.01,11.03,11.01,11.02,47048.0,8.6523,8.6681,8.6523,8.6602,47048.0
2016-06-15 11:40:00,11.02,11.03,11.02,11.02,47856.0,8.6602,8.6681,8.6602,8.6602,47856.0
2016-06-15 11:45:00,11.02,11.03,11.01,11.02,46892.0,8.6602,8.6681,8.6523,8.6602,46892.0
2016-06-15 11:50:00,11.02,11.03,11.02,11.03,50332.0,8.6602,8.6681,8.6602,8.6681,50332.0
2016-06-15 11:55:00,11.03,11.04,11.02,11.03,34524.0,8.6681,8.6759,8.6602,8.6681,34524.0
2016-06-15 12:00:00,11.03,11.04,11.03,11.04,68820.0,8.6681,8.6759,8.6681,8.6759,68820.0
2016-06-15 12:05:00,11.04,11.04,11.03,11.03,36400.0,8.6759,8.6759,8.6681,8.6681,36400.0
2016-06-15 12:10:00,11.04,11.04,11.03,11.03,65724.0,8.6759,8.6759,8.6681,8.6681,65724.0
2016-06-15 12:15:00,11.03,11.03,11.01,11.02,45044.0,8.6681,8.6681,8.6523,8.6602,45044.0
2016-06-15 12:20:00,11.03,11.03,11.01,11.01,32188.0,8.6681,8.6681,8.6523,8.6523,32188.0
2016-06-15 12:25:00,11.01,11.01,11.01,11.01,37468.0,8.6523,8.6523,8.6523,8.6523,37468.0
2016-06-15 12:30:00,11.01,11.02,11.01,11.02,50240.0,8.6523,8.6602,8.6523,8.6602,50240.0
2016-06-15 12:35:00,11.02,11.02,11.01,11.01,23288.0,8.6602,8.6602,8.6523,8.6523,23288.0
2016-06-15 12:40:00,11.01,11.02,11.01,11.01,37360.0,8.6523,8.6602,8.6523,8.6523,37360.0
2016-06-15 12:45:00,11.01,11.02,11.01,11.01,50204.0,8.6523,8.6602,8.6523,8.6523,50204.0
2016-06-15 12:50:00,11.01,11.02,11.01,11.01,30336.0,8.6523,8.6602,8.6523,8.6523,30336.0
2016-06-15 12:55:00,11.01,11.01,11.0,11.0,29440.0,8.6523,8.6523,8.6445,8.6445,29440.0
2016-06-15 13:00:00,11.0,11.01,11.0,11.01,18148.0,8.6445,8.6523,8.6445,8.6523,18148.0
2016-06-15 13:05:00,11.01,11.01,11.0,11.01,16828.0,8.6523,8.6523,8.6445,8.6523,16828.0
2016-06-15 13:10:00,11.01,11.02,11.0,11.02,106136.0,8.6523,8.6602,8.6445,8.6602,106136.0
2016-06-15 13:15:00,11.02,11.02,11.01,11.01,100032.0,8.6602,8.6602,8.6523,8.6523,100032.0
2016-06-15 13:20:00,11.01,11.02,11.01,11.01,25144.0,8.6523,8.6602,8.6523,8.6523,25144.0
2016-06-15 13:25:00,11.01,11.03,11.01,11.03,25168.0,8.6523,8.6681,8.6523,8.6681,25168.0
2016-06-15 13:30:00,11.03,11.03,11.03,11.03,65704.0,8.6681,8.6681,8.6681,8.6681,65704.0
2016-06-15 13:35:00,11.03,11.03,11.02,11.03,24108.0,8.6681,8.6681,8.6602,8.6681,24108.0
2016-06-15 13:40:00,11.03,11.04,11.02,11.04,32552.0,8.6681,8.6759,8.6602,8.6759,32552.0
2016-06-15 13:45:00,11.04,11.04,11.03,11.04,12300.0,8.6759,8.6759,8.6681,8.6759,12300.0
2016-06-15 13:50:00,11.04,11.04,11.03,11.03,14808.0,8.6759,8.6759,8.6681,8.6681,14808.0
2016-06-15 13:55:00,11.04,11.05,11.03,11.05,53748.0,8.6759,8.6838,8.6681,8.6838,53748.0
2016-06-15 14:00:00,11.05,11.07,11.04,11.05,50300.0,8.6838,8.6995,8.6759,8.6838,50300.0
2016-06-15 14:05:00,11.06,11.06,11.03,11.03,52520.0,8.6916,8.6916,8.6681,8.6681,52520.0
2016-06-15 14:10:00,11.03,11.05,11.02,11.03,75320.0,8.6681,8.6838,8.6602,8.6681,75320.0
2016-06-15 14:15:00,11.03,11.04,11.03,11.03,29316.0,8.6681,8.6759,8.6681,8.6681,29316.0
2016-06-15 14:20:00,11.03,11.04,11.02,11.03,45648.0,8.6681,8.6759,8.6602,8.6681,45648.0
2016-06-15 14:25:00,11.03,11.03,11.02,11.02,35640.0,8.6681,8.6681,8.6602,8.6602,35640.0
2016-06-15 14:30:00,11.01,11.02,11.0,11.01,68844.0,8.6523,8.6602,8.6445,8.6523,68844.0
2016-06-15 14:35:00,11.01,11.03,11.01,11.02,87456.0,8.6523,8.6681,8.6523,8.6602,87456.0
2016-06-15 14:40:00,11.02,11.03,11.01,11.03,41056.0,8.6602,8.6681,8.6523,8.6681,41056.0
2016-06-15 14:45:00,11.02,11.04,11.02,11.04,61244.0,8.6602,8.6759,8.6602,8.6759,61244.0
2016-06-15 14:50:00,11.04,11.04,11.02,11.03,35100.0,8.6759,8.6759,8.6602,8.6681,35100.0
2016-06-15 14:55:00,11.03,11.04,11.02,11.04,44092.0,8.6681,8.6759,8.6602,8.6759,44092.0
2016-06-15 15:00:00,11.03,11.04,11.02,11.03,88348.0,8.6681,8.6759,8.6602,8.6681,88348.0
2016-06-15 15:05:00,11.03,11.04,11.02,11.02,90808.0,8.6681,8.6759,8.6602,8.6602,90808.0
2016-06-15 15:10:00,11.02,11.03,11.02,11.03,80576.0,8.6602,8.6681,8.6602,8.6681,80576.0
2016-06-15 15:15:00,11.03,11.05,11.01,11.05,289068.0,8.6681,8.6838,8.6523,8.6838,289068.0
2016-06-15 15:20:00,11.05,11.06,11.04,11.06,218804.0,8.6838,8.6916,8.6759,8.6916,218804.0
2016-06-15 15:25:00,11.05,11.05,11.04,11.05,69644.0,8.6838,8.6838,8.6759,8.6838,69644.0
2016-06-15 15:30:00,11.05,11.07,11.05,11.06,188996.0,8.6838,8.6995,8.6838,8.6916,188996.0
2016-06-15 15:35:00,11.06,11.06,11.03,11.03,95284.0,8.6916,8.6916,8.6681,8.6681,95284.0
2016-06-15 15:40:00,11.03,11.03,11.01,11.01,84880.0,8.6681,8.6681,8.6523,8.6523,84880.0
2016-06-15 15:45:00,11.01,11.01,10.99,11.0,98236.0,8.6523,8.6523,8.6366,8.6445,98236.0
2016-06-15 15:50:00,11.0,11.0,10.98,10.99,235828.0,8.6445,8.6445,8.6288,8.6366,235828.0
2016-06-15 15:55:00,10.99,11.0,10.98,10.99,306220.0,8.6366,8.6445,8.6288,8.6366,306220.0
2016-06-16 09:30:00,10.95,10.98,10.9,10.9,134296.0,8.6052,8.6288,8.5659,8.5659,134296.0
2016-06-16 09:35:00,10.9,10.94,10.88,10.93,50956.0,8.5659,8.5973,8.5502,8.5895,50956.0
2016-06-16 09:40:00,10.93,10.93,10.92,10.93,48716.0,8.5895,8.5895,8.5816,8.5895,48716.0
2016-06-16 09:45:00,10.92,10.93,10.9,10.9,30360.0,8.5816,8.5895,8.5659,8.5659,30360.0
2016-06-16 09:50:00,10.9,10.92,10.9,10.92,55172.0,8.5659,8.5816,8.5659,8.5816,55172.0
2016-06-16 09:55:00,10.91,10.91,10.88,10.9,153088.0,8.5738,8.5738,8.5502,8.5659,153088.0
2016-06-16 10:00:00,10.9,10.91,10.88,10.9,317620.0,8.5659,8.5738,8.5502,8.5659,317620.0
2016-06-16 10:05:00,10.9,10.91,10.89,10.9,65760.0,8.5659,8.5738,8.558,8.5659,65760.0
2016-06-16 10:10:00,10.9,10.95,10.9,10.95,90072.0,8.5659,8.6052,8.5659,8.6052,90072.0
2016-06-16 10:15:00,10.95,10.96,10.93,10.93,75900.0,8.6052,8.6131,8.5895,8.5895,75900.0
2016-06-16 10:20:00,10.93,10.93,10.91,10.92,121124.0,8.5895,8.5895,8.5738,8.5816,121124.0
2016-06-16 10:25:00,10.92,10.95,10.92,10.94,61040.0,8.5816,8.6052,8.5816,8.5973,61040.0
2016-06-16 10:30:00,10.94,10.94,10.91,10.92,79080.0,8.5973,8.5973,8.5738,8.5816,79080.0
2016-06-16 10:35:00,10.92,10.93,10.91,10.92,62444.0,8.5816,8.5895,8.5738,8.5816,62444.0
2016-06-16 10:40:00,10.92,10.94,10.91,10.93,56352.0,8.5816,8.5973,8.5738,8.5895,56352.0
2016-06-16 10:45:00,10.94,10.94,10.93,10.93,48768.0,8.5973,8.5973,8.5895,8.5895,48768.0
2016-06-16 10:50:00,10.93,10.94,10.92,10.94,178892.0,8.5895,8.5973,8.5816,8.5973,178892.0
2016-06-16 10:55:00,10.94,10.97,10.94,10.97,148472.0,8.5973,8.6209,8.5973,8.6209,148472.0
2016-06-16 11:00:00,10.97,10.98,10.96,10.96,225080.0,8.6209,8.6288,8.6131,8.6131,225080.0
2016-06-16 11:05:00,10.96,10.99,10.96,10.99,164476.0,8.6131,8.6366,8.6131,8.6366,164476.0
2016-06-16 11:10:00,10.99,11.0,10.99,11.0,54468.0,8.6366,8.6445,8.6366,8.6445,54468.0
2016-06-16 11:15:00,11.0,11.0,10.99,10.99,46700.0,8.6445,8.6445,8.6366,8.6366,46700.0
2016-06-16 11:20:00,10.99,11.0,10.99,11.0,76956.0,8.6366,8.6445,8.6366,8.6445,76956.0
2016-06-16 11:25:00,11.0,11.02,10.99,11.02,249168.0,8.6445,8.6602,8.6366,8.6602,249168.0
2016-06-16 11:30:00,11.02,11.03,11.02,11.03,152524.0,8.6602,8.6681,8.6602,8.6681,152524.0
2016-06-16 11:35:00,11.03,11.04,11.02,11.03,48368.0,8.6681,8.6759,8.6602,8.6681,48368.0
2016-06-16 11:40:00,11.03,11.03,11.02,11.02,79224.0,8.6681,8.6681,8.6602,8.6602,79224.0
2016-06-16 11:45:00,11.03,11.03,11.02,11.03,63900.0,8.6681,8.6681,8.6602,8.6681,63900.0
2016-06-16 11:50:00,11.02,11.02,11.0,11.01,31888.0,8.6602,8.6602,8.6445,8.6523,31888.0
2016-06-16 11:55:00,11.01,11.01,10.99,10.99,33224.0,8.6523,8.6523,8.6366,8.6366,33224.0
2016-06-16 12:00:00,10.99,11.01,10.98,11.0,56916.0,8.6366,8.6523,8.6288,8.6445,56916.0
2016-06-16 12:05:00,11.01,11.01,10.99,11.0,51832.0,8.6523,8.6523,8.6366,8.6445,51832.0
2016-06-16 12:10:00,11.0,11.01,10.99,11.01,31824.0,8.6445,8.6523,8.6366,8.6523,31824.0
2016-06-16 12:15:00,11.01,11.05,11.01,11.05,130332.0,8.6523,8.6838,8.6523,8.6838,130332.0
2016-06-16 12:20:00,11.05,11.06,11.03,11.06,84176.0,8.6838,8.6916,8.6681,8.6916,84176.0
2016-06-16 12:25:00,11.06,11.07,11.06,11.06,48048.0,8.6916,8.6995,8.6916,8.6916,48048.0
2016-06-16 12:30:00,11.06,11.06,11.05,11.06,72424.0,8.6916,8.6916,8.6838,8.6916,72424.0
2016-06-16 12:35:00,11.06,11.08,11.05,11.08,44556.0,8.6916,8.7074,8.6838,8.7074,44556.0
2016-06-16 12:40:00,11.07,11.09,11.06,11.09,37204.0,8.6995,8.7152,8.6916,8.7152,37204.0
2016-06-16 12:45:00,11.09,11.12,11.08,11.1,259680.0,8.7152,8.7388,8.7074,8.7231,259680.0
2016-06-16 12:50:00,11.1,11.1,11.08,11.09,260308.0,8.7231,8.7231,8.7074,8.7152,260308.0
2016-06-16 12:55:00,11.08,11.08,11.06,11.07,19668.0,8.7074,8.7074,8.6916,8.6995,19668.0
2016-06-16 13:00:00,11.06,11.1,11.06,11.08,51572.0,8.6916,8.7231,8.6916,8.7074,51572.0
2016-06-16 13:05:00,11.08,11.09,11.05,11.07,55108.0,8.7074,8.7152,8.6838,8.6995,55108.0
2016-06-16 13:10:00,11.06,11.08,11.06,11.06,103708.0,8.6916,8.7074,8.6916,8.6916,103708.0
2016-06-16 13:15:00,11.06,11.07,11.06,11.07,29496.0,8.6916,8.6995,8.6916,8.6995,29496.0
2016-06-16 13:20:00,11.07,11.08,11.06,11.06,50408.0,8.6995,8.7074,8.6916,8.6916,50408.0
2016-06-16 13:25:00,11.06,11.07,11.06,11.06,40564.0,8.6916,8.6995,8.6916,8.6916,40564.0
2016-06-16 13:30:00,11.06,11.06,11.04,11.04,68892.0,8.6916,8.6916,8.6759,8.6759,68892.0
2016-06-16 13:35:00,11.05,11.07,11.05,11.07,31748.0,8.6838,8.6995,8.6838,8.6995,31748.0
2016-06-16 13:40:00,11.07,11.07,11.05,11.05,27320.0,8.6995,8.6995,8.6838,8.6838,27320.0
2016-06-16 13:45:00,11.05,11.05,11.03,11.04,50896.0,8.6838,8.6838,8.6681,8.6759,50896.0
2016-06-16 13:50:00,11.04,11.04,11.03,11.04,44032.0,8.6759,8.6759,8.6681,8.6759,44032.0
2016-06-16 13:55:00,11.04,11.04,11.03,11.03,41288.0,8.6759,8.6759,8.6681,8.6681,41288.0
2016-06-16 14:00:00,11.03,11.05,11.03,11.05,39440.0,8.6681,8.6838,8.6681,8.6838,39440.0
2016-06-16 14:05:00,11.05,11.06,11.04,11.05,43060.0,8.6838,8.6916,8.6759,8.6838,43060.0
2016-06-16 14:10:00,11.05,11.07,11.05,11.07,49556.0,8.6838,8.6995,8.6838,8.6995,49556.0
2016-06-16 14:15:00,11.06,11.08,11.06,11.07,84620.0,8.6916,8.7074,8.6916,8.6995,84620.0
2016-06-16 14:20:00,11.08,11.08,11.06,11.06,46000.0,8.7074,8.7074,8.6916,8.6916,46000.0
2016-06-16 14:25:00,11.06,11.07,11.05,11.05,44728.0,8.6916,8.6995,8.6838,8.6838,44728.0
2016-06-16 14:30:00,11.05,11.06,11.05,11.06,50844.0,8.6838,8.6916,8.6838,8.6916,50844.0
2016-06-16 14:35:00,11.06,11.07,11.06,11.06,43220.0,8.6916,8.6995,8.6916,8.6916,43220.0
2016-06-16 14:40:00,11.06,11.07,11.06,11.07,42000.0,8.6916,8.6995,8.6916,8.6995,42000.0
2016-06-16 14:45:00,11.07,11.08,11.07,11.08,50300.0,8.6995,8.7074,8.6995,8.7074,50300.0
2016-06-16 14:50:00,11.08,11.1,11.07,11.09,59152.0,8.7074,8.7231,8.6995,8.7152,59152.0
2016-06-16 14:55:00,11.1,11.1,11.08,11.08,36492.0,8.7231,8.7231,8.7074,8.7074,36492.0
2016-06-16 15:00:00,11.07,11.08,11.07,11.08,43324.0,8.6995,8.7074,8.6995,8.7074,43324.0
2016-06-16 15:05:00,11.08,11.08,11.07,11.08,64592.0,8.7074,8.7074,8.6995,8.7074,64592.0
2016-06-16 15:10:00,11.07,11.08,11.07,11.08,37984.0,8.6995,8.7074,8.6995,8.7074,37984.0
2016-06-16 15:15:00,11.08,11.09,11.07,11.08,76504.0,8.7074,8.7152,8.6995,8.7074,76504.0
2016-06-16 15:20:00,11.08,11.09,11.08,11.09,70156.0,8.7074,8.7152,8.7074,8.7152,70156.0
2016-06-16 15:25:00,11.09,11.1,11.09,11.1,60468.0,8.7152,8.7231,8.7152,8.7231,60468.0
2016-06-16 15:30:00,11.1,11.11,11.1,11.11,79632.0,8.7231,8.7309,8.7231,8.7309,79632.0
2016-06-16 15:35:00,11.11,11.11,11.09,11.1,224132.0,8.7309,8.7309,8.7152,8.7231,224132.0
2016-06-16 15:40:00,11.09,11.11,11.09,11.11,127740.0,8.7152,8.7309,8.7152,8.7309,127740.0
2016-06-16 15:45:00,11.11,11.11,11.09,11.1,131284.0,8.7309,8.7309,8.7152,8.7231,131284.0
2016-06-16 15:50:00,11.09,11.09,11.08,11.08,275608.0,8.7152,8.7152,8.7074,8.7074,275608.0
2016-06-16 15:55:00,11.08,11.09,11.07,11.08,543888.0,8.7074,8.7152,8.6995,8.7074,543888.0
2016-06-17 09:30:00,11.06,11.08,10.96,11.0,1201400.0,8.6916,8.7074,8.6131,8.6445,1201400.0
2016-06-17 09:35:00,10.99,11.05,10.99,11.02,62592.0,8.6366,8.6838,8.6366,8.6602,62592.0
2016-06-17 09:40:00,11.01,11.05,11.01,11.04,85356.0,8.6523,8.6838,8.6523,8.6759,85356.0
2016-06-17 09:45:00,11.04,11.05,11.02,11.04,61376.0,8.6759,8.6838,8.6602,8.6759,61376.0
2016-06-17 09:50:00,11.04,11.07,11.04,11.06,87304.0,8.6759,8.6995,8.6759,8.6916,87304.0
2016-06-17 09:55:00,11.06,11.06,11.05,11.06,70052.0,8.6916,8.6916,8.6838,8.6916,70052.0
2016-06-17 10:00:00,11.06,11.08,11.04,11.06,90156.0,8.6916,8.7074,8.6759,8.6916,90156.0
2016-06-17 10:05:00,11.06,11.08,11.06,11.06,74260.0,8.6916,8.7074,8.6916,8.6916,74260.0
2016-06-17 10:10:00,11.06,11.09,11.06,11.08,63568.0,8.6916,8.7152,8.6916,8.7074,63568.0
2016-06-17 10:15:00,11.08,11.12,11.08,11.11,33072.0,8.7074,8.7388,8.7074,8.7309,33072.0
2016-06-17 10:20:00,11.11,11.11,11.09,11.1,33860.0,8.7309,8.7309,8.7152,8.7231,33860.0
2016-06-17 10:25:00,11.1,11.11,11.09,11.09,31536.0,8.7231,8.7309,8.7152,8.7152,31536.0
2016-06-17 10:30:00,11.09,11.09,11.05,11.08,56580.0,8.7152,8.7152,8.6838,8.7074,56580.0
2016-06-17 10:35:00,11.08,11.08,11.07,11.08,32540.0,8.7074,8.7074,8.6995,8.7074,32540.0
2016-06-17 10:40:00,11.08,11.09,11.07,11.08,45592.0,8.7074,8.7152,8.6995,8.7074,45592.0
2016-06-17 10:45:00,11.08,11.09,11.08,11.09,28644.0,8.7074,8.7152,8.7074,8.7152,28644.0
2016-06-17 10:50:00,11.08,11.09,11.06,11.07,33684.0,8.7074,8.7152,8.6916,8.6995,33684.0
2016-06-17 10:55:00,11.07,11.07,11.06,11.06,81328.0,8.6995,8.6995,8.6916,8.6916,81328.0
2016-06-17 11:00:00,11.06,11.06,11.04,11.04,33044.0,8.6916,8.6916,8.6759,8.6759,33044.0
2016-06-17 11:05:00,11.04,11.06,11.04,11.04,116684.0,8.6759,8.6916,8.6759,8.6759,116684.0
2016-06-17 11:10:00,11.04,11.04,11.01,11.03,57364.0,8.6759,8.6759,8.6523,8.6681,57364.0
2016-06-17 11:15:00,11.03,11.04,11.02,11.04,45436.0,8.6681,8.6759,8.6602,8.6759,45436.0
2016-06-17 11:20:00,11.04,11.05,11.04,11.04,19476.0,8.6759,8.6838,8.6759,8.6759,19476.0
2016-06-17 11:25:00,11.03,11.04,11.01,11.01,20600.0,8.6681,8.6759,8.6523,8.6523,20600.0
2016-06-17 11:30:00,11.01,11.04,11.01,11.03,64352.0,8.6523,8.6759,8.6523,8.6681,64352.0
2016-06-17 11:35:00,11.03,11.04,11.02,11.04,37680.0,8.6681,8.6759,8.6602,8.6759,37680.0
2016-06-17 11:40:00,11.04,11.05,11.04,11.05,104332.0,8.6759,8.6838,8.6759,8.6838,104332.0
2016-06-17 11:45:00,11.05,11.05,11.05,11.05,26336.0,8.6838,8.6838,8.6838,8.6838,26336.0
2016-06-17 11:50:00,11.05,11.06,11.04,11.04,140536.0,8.6838,8.6916,8.6759,8.6759,140536.0
2016-06-17 11:55:00,11.04,11.04,11.03,11.03,36448.0,8.6759,8.6759,8.6681,8.6681,36448.0
2016-06-17 12:00:00,11.03,11.04,11.03,11.03,56464.0,8.6681,8.6759,8.6681,8.6681,56464.0
2016-06-17 12:05:00,11.03,11.06,11.03,11.05,55780.0,8.6681,8.6916,8.6681,8.6838,55780.0
2016-06-17 12:10:00,11.05,11.06,11.05,11.06,43768.0,8.6838,8.6916,8.6838,8.6916,43768.0
2016-06-17 12:15:00,11.06,11.06,11.05,11.06,134984.0,8.6916,8.6916,8.6838,8.6916,134984.0
2016-06-17 12:20:00,11.06,11.06,11.06,11.06,31548.0,8.6916,8.6916,8.6916,8.6916,31548.0
2016-06-17 12:25:00,11.06,11.07,11.06,11.07,43372.0,8.6916,8.6995,8.6916,8.6995,43372.0
2016-06-17 12:30:00,11.07,11.07,11.06,11.06,99312.0,8.6995,8.6995,8.6916,8.6916,99312.0
2016-06-17 12:35:00,11.06,11.07,11.06,11.06,60064.0,8.6916,8.6995,8.6916,8.6916,60064.0
2016-06-17 12:40:00,11.06,11.06,11.06,11.06,21932.0,8.6916,8.6916,8.6916,8.6916,21932.0
2016-06-17 12:45:00,11.06,11.06,11.04,11.04,30036.0,8.6916,8.6916,8.6759,8.6759,30036.0
2016-06-17 12:50:00,11.04,11.04,11.03,11.03,28308.0,8.6759,8.6759,8.6681,8.6681,28308.0
2016-06-17 12:55:00,11.03,11.04,11.03,11.03,57240.0,8.6681,8.6759,8.6681,8.6681,57240.0
2016-06-17 13:00:00,11.03,11.03,11.02,11.02,67596.0,8.6681,8.6681,8.6602,8.6602,67596.0
2016-06-17 13:05:00,11.02,11.05,11.02,11.05,40216.0,8.6602,8.6838,8.6602,8.6838,40216.0
2016-06-17 13:10:00,11.05,11.05,11.04,11.05,41928.0,8.6838,8.6838,8.6759,8.6838,41928.0
2016-06-17 13:15:00,11.04,11.05,11.04,11.05,18000.0,8.6759,8.6838,8.6759,8.6838,18000.0
2016-06-17 13:20:00,11.05,11.05,11.05,11.05,25124.0,8.6838,8.6838,8.6838,8.6838,25124.0
2016-06-17 13:25:00,11.05,11.06,11.05,11.05,47768.0,8.6838,8.6916,8.6838,8.6838,47768.0
2016-06-17 13:30:00,11.05,11.06,11.05,11.05,35012.0,8.6838,8.6916,8.6838,8.6838,35012.0
2016-06-17 13:35:00,11.05,11.05,11.04,11.04,72104.0,8.6838,8.6838,8.6759,8.6759,72104.0
2016-06-17 13:40:00,11.04,11.07,11.04,11.06,140168.0,8.6759,8.6995,8.6759,8.6916,140168.0
2016-06-17 13:45:00,11.06,11.08,11.06,11.08,28184.0,8.6916,8.7074,8.6916,8.7074,28184.0
2016-06-17 13:50:00,11.07,11.08,11.07,11.07,30088.0,8.6995,8.7074,8.6995,8.6995,30088.0
2016-06-17 13:55:00,11.07,11.08,11.07,11.08,59528.0,8.6995,8.7074,8.6995,8.7074,59528.0
2016-06-17 14:00:00,11.08,11.09,11.07,11.08,49512.0,8.7074,8.7152,8.6995,8.7074,49512.0
2016-06-17 14:05:00,11.08,11.08,11.07,11.08,107572.0,8.7074,8.7074,8.6995,8.7074,107572.0
2016-06-17 14:10:00,11.08,11.1,11.08,11.1,77028.0,8.7074,8.7231,8.7074,8.7231,77028.0
2016-06-17 14:15:00,11.1,11.1,11.08,11.08,51876.0,8.7231,8.7231,8.7074,8.7074,51876.0
2016-06-17 14:20:00,11.08,11.11,11.08,11.11,172132.0,8.7074,8.7309,8.7074,8.7309,172132.0
2016-06-17 14:25:00,11.11,11.12,11.1,11.1,270976.0,8.7309,8.7388,8.7231,8.7231,270976.0
2016-06-17 14:30:00,11.1,11.12,11.1,11.11,133840.0,8.7231,8.7388,8.7231,8.7309,133840.0
2016-06-17 14:35:00,11.11,11.11,11.1,11.1,82828.0,8.7309,8.7309,8.7231,8.7231,82828.0
2016-06-17 14:40:00,11.1,11.11,11.1,11.11,116384.0,8.7231,8.7309,8.7231,8.7309,116384.0
2016-06-17 14:45:00,11.11,11.12,11.11,11.12,50720.0,8.7309,8.7388,8.7309,8.7388,50720.0
2016-06-17 14:50:00,11.12,11.12,11.1,11.11,251584.0,8.7388,8.7388,8.7231,8.7309,251584.0
2016-06-17 14:55:00,11.11,11.12,11.11,11.12,102344.0,8.7309,8.7388,8.7309,8.7388,102344.0
2016-06-17 15:00:00,11.12,11.12,11.11,11.12,168024.0,8.7388,8.7388,8.7309,8.7388,168024.0
2016-06-17 15:05:00,11.12,11.12,11.12,11.12,76996.0,8.7388,8.7388,8.7388,8.7388,76996.0
2016-06-17 15:10:00,11.12,11.14,11.12,11.13,260984.0,8.7388,8.7545,8.7388,8.7466,260984.0
2016-06-17 15:15:00,11.13,11.14,11.12,11.13,275152.0,8.7466,8.7545,8.7388,8.7466,275152.0
2016-06-17 15:20:00,11.13,11.14,11.12,11.14,349184.0,8.7466,8.7545,8.7388,8.7545,349184.0
2016-06-17 15:25:00,11.14,11.14,11.13,11.13,91804.0,8.7545,8.7545,8.7466,8.7466,91804.0
2016-06-17 15:30:00,11.13,11.14,11.13,11.13,204916.0,8.7466,8.7545,8.7466,8.7466,204916.0
2016-06-17 15:35:00,11.13,11.14,11.13,11.14,194908.0,8.7466,8.7545,8.7466,8.7545,194908.0
2016-06-17 15:40:00,11.14,11.15,11.13,11.13,323020.0,8.7545,8.7624,8.7466,8.7466,323020.0
2016-06-17 15:45:00,11.13,11.13,11.11,11.12,336708.0,8.7466,8.7466,8.7309,8.7388,336708.0
2016-06-17 15:50:00,11.12,11.13,11.11,11.12,525820.0,8.7388,8.7466,8.7309,8.7388,525820.0
2016-06-17 15:55:00,11.12,11.12,11.11,11.12,557144.0,8.7388,8.7388,8.7309,8.7388,557144.0
2016-06-20 09:30:00,11.29,11.31,11.23,11.24,337668.0,8.8724,8.8881,8.8252,8.8331,337668.0
2016-06-20 09:35:00,11.24,11.31,11.23,11.31,133592.0,8.8331,8.8881,8.8252,8.8881,133592.0
2016-06-20 09:40:00,11.31,11.32,11.28,11.28,57092.0,8.8881,8.896,8.8645,8.8645,57092.0
2016-06-20 09:45:00,11.28,11.29,11.25,11.26,47988.0,8.8645,8.8724,8.841,8.8488,47988.0
2016-06-20 09:50:00,11.26,11.29,11.26,11.28,55492.0,8.8488,8.8724,8.8488,8.8645,55492.0
2016-06-20 09:55:00,11.27,11.28,11.26,11.28,40960.0,8.8567,8.8645,8.8488,8.8645,40960.0
2016-06-20 10:00:00,11.28,11.34,11.27,11.34,119196.0,8.8645,8.9117,8.8567,8.9117,119196.0
2016-06-20 10:05:00,11.34,11.36,11.34,11.34,146844.0,8.9117,8.9274,8.9117,8.9117,146844.0
2016-06-20 10:10:00,11.35,11.36,11.34,11.34,170912.0,8.9195,8.9274,8.9117,8.9117,170912.0
2016-06-20 10:15:00,11.34,11.37,11.34,11.37,73168.0,8.9117,8.9353,8.9117,8.9353,73168.0
2016-06-20 10:20:00,11.37,11.38,11.37,11.38,119820.0,8.9353,8.9431,8.9353,8.9431,119820.0
2016-06-20 10:25:00,11.38,11.39,11.37,11.39,593740.0,8.9431,8.951,8.9353,8.951,593740.0
2016-06-20 10:30:00,11.39,11.39,11.36,11.37,123160.0,8.951,8.951,8.9274,8.9353,123160.0
2016-06-20 10:35:00,11.37,11.38,11.36,11.37,149452.0,8.9353,8.9431,8.9274,8.9353,149452.0
2016-06-20 10:40:00,11.37,11.39,11.37,11.39,136196.0,8.9353,8.951,8.9353,8.951,136196.0
2016-06-20 10:45:00,11.39,11.4,11.38,11.4,103684.0,8.951,8.9588,8.9431,8.9588,103684.0
2016-06-20 10:50:00,11.39,11.4,11.39,11.4,55716.0,8.951,8.9588,8.951,8.9588,55716.0
2016-06-20 10:55:00,11.4,11.4,11.39,11.39,41384.0,8.9588,8.9588,8.951,8.951,41384.0
2016-06-20 11:00:00,11.38,11.4,11.37,11.39,123672.0,8.9431,8.9588,8.9353,8.951,123672.0
2016-06-20 11:05:00,11.39,11.4,11.38,11.4,54904.0,8.951,8.9588,8.9431,8.9588,54904.0
2016-06-20 11:10:00,11.4,11.4,11.38,11.38,40180.0,8.9588,8.9588,8.9431,8.9431,40180.0
2016-06-20 11:15:00,11.38,11.38,11.37,11.38,63008.0,8.9431,8.9431,8.9353,8.9431,63008.0
2016-06-20 11:20:00,11.38,11.38,11.37,11.37,128624.0,8.9431,8.9431,8.9353,8.9353,128624.0
2016-06-20 11:25:00,11.38,11.38,11.36,11.36,56436.0,8.9431,8.9431,8.9274,8.9274,56436.0
2016-06-20 11:30:00,11.36,11.37,11.35,11.35,114064.0,8.9274,8.9353,8.9195,8.9195,114064.0
2016-06-20 11:35:00,11.35,11.35,11.33,11.33,66852.0,8.9195,8.9195,8.9038,8.9038,66852.0
2016-06-20 11:40:00,11.33,11.34,11.33,11.33,84688.0,8.9038,8.9117,8.9038,8.9038,84688.0
2016-06-20 11:45:00,11.33,11.33,11.31,11.31,43672.0,8.9038,8.9038,8.8881,8.8881,43672.0
2016-06-20 11:50:00,11.31,11.32,11.31,11.31,97700.0,8.8881,8.896,8.8881,8.8881,97700.0
2016-06-20 11:55:00,11.31,11.33,11.31,11.32,127916.0,8.8881,8.9038,8.8881,8.896,127916.0
2016-06-20 12:00:00,11.32,11.33,11.31,11.33,71320.0,8.896,8.9038,8.8881,8.9038,71320.0
2016-06-20 12:05:00,11.33,11.35,11.32,11.35,22476.0,8.9038,8.9195,8.896,8.9195,22476.0
2016-06-20 12:10:00,11.35,11.35,11.33,11.34,36736.0,8.9195,8.9195,8.9038,8.9117,36736.0
2016-06-20 12:15:00,11.34,11.35,11.34,11.35,24036.0,8.9117,8.9195,8.9117,8.9195,24036.0
2016-06-20 12:20:00,11.35,11.35,11.34,11.34,39984.0,8.9195,8.9195,8.9117,8.9117,39984.0
2016-06-20 12:25:00,11.34,11.35,11.33,11.35,83344.0,8.9117,8.9195,8.9038,8.9195,83344.0
2016-06-20 12:30:00,11.35,11.36,11.34,11.36,193532.0,8.9195,8.9274,8.9117,8.9274,193532.0
2016-06-20 12:35:00,11.36,11.37,11.36,11.36,63636.0,8.9274,8.9353,8.9274,8.9274,63636.0
2016-06-20 12:40:00,11.36,11.36,11.35,11.36,92676.0,8.9274,8.9274,8.9195,8.9274,92676.0
2016-06-20 12:45:00,11.36,11.36,11.35,11.36,49308.0,8.9274,8.9274,8.9195,8.9274,49308.0
2016-06-20 12:50:00,11.36,11.36,11.35,11.36,148028.0,8.9274,8.9274,8.9195,8.9274,148028.0
2016-06-20 12:55:00,11.36,11.37,11.35,11.36,79608.0,8.9274,8.9353,8.9195,8.9274,79608.0
2016-06-20 13:00:00,11.36,11.36,11.35,11.35,48668.0,8.9274,8.9274,8.9195,8.9195,48668.0
2016-06-20 13:05:00,11.35,11.36,11.35,11.36,31200.0,8.9195,8.9274,8.9195,8.9274,31200.0
2016-06-20 13:10:00,11.36,11.36,11.33,11.33,56396.0,8.9274,8.9274,8.9038,8.9038,56396.0
2016-06-20 13:15:00,11.33,11.34,11.33,11.34,42820.0,8.9038,8.9117,8.9038,8.9117,42820.0
2016-06-20 13:20:00,11.33,11.34,11.33,11.34,69144.0,8.9038,8.9117,8.9038,8.9117,69144.0
2016-06-20 13:25:00,11.34,11.34,11.33,11.33,102788.0,8.9117,8.9117,8.9038,8.9038,102788.0
2016-06-20 13:30:00,11.33,11.34,11.33,11.34,47956.0,8.9038,8.9117,8.9038,8.9117,47956.0
2016-06-20 13:35:00,11.34,11.35,11.34,11.35,73748.0,8.9117,8.9195,8.9117,8.9195,73748.0
2016-06-20 13:40:00,11.35,11.36,11.35,11.35,39944.0,8.9195,8.9274,8.9195,8.9195,39944.0
2016-06-20 13:45:00,11.35,11.36,11.35,11.36,61736.0,8.9195,8.9274,8.9195,8.9274,61736.0
2016-06-20 13:50:00,11.36,11.36,11.34,11.34,153020.0,8.9274,8.9274,8.9117,8.9117,153020.0
2016-06-20 13:55:00,11.34,11.35,11.34,11.35,172136.0,8.9117,8.9195,8.9117,8.9195,172136.0
2016-06-20 14:00:00,11.36,11.36,11.35,11.35,201692.0,8.9274,8.9274,8.9195,8.9195,201692.0
2016-06-20 14:05:00,11.35,11.36,11.35,11.35,117696.0,8.9195,8.9274,8.9195,8.9195,117696.0
2016-06-20 14:10:00,11.35,11.35,11.34,11.34,97224.0,8.9195,8.9195,8.9117,8.9117,97224.0
2016-06-20 14:15:00,11.33,11.34,11.32,11.33,41768.0,8.9038,8.9117,8.896,8.9038,41768.0
2016-06-20 14:20:00,11.32,11.33,11.32,11.33,28184.0,8.896,8.9038,8.896,8.9038,28184.0
2016-06-20 14:25:00,11.33,11.33,11.31,11.32,73848.0,8.9038,8.9038,8.8881,8.896,73848.0
2016-06-20 14:30:00,11.32,11.33,11.32,11.33,39324.0,8.896,8.9038,8.896,8.9038,39324.0
2016-06-20 14:35:00,11.33,11.34,11.33,11.33,67692.0,8.9038,8.9117,8.9038,8.9038,67692.0
2016-06-20 14:40:00,11.33,11.33,11.32,11.33,118596.0,8.9038,8.9038,8.896,8.9038,118596.0
2016-06-20 14:45:00,11.33,11.34,11.33,11.34,103112.0,8.9038,8.9117,8.9038,8.9117,103112.0
2016-06-20 14:50:00,11.34,11.34,11.33,11.34,159300.0,8.9117,8.9117,8.9038,8.9117,159300.0
2016-06-20 14:55:00,11.34,11.35,11.34,11.35,65208.0,8.9117,8.9195,8.9117,8.9195,65208.0
2016-06-20 15:00:00,11.34,11.34,11.33,11.34,63476.0,8.9117,8.9117,8.9038,8.9117,63476.0
2016-06-20 15:05:00,11.34,11.34,11.32,11.33,54396.0,8.9117,8.9117,8.896,8.9038,54396.0
2016-06-20 15:10:00,11.33,11.33,11.31,11.32,97944.0,8.9038,8.9038,8.8881,8.896,97944.0
2016-06-20 15:15:00,11.32,11.32,11.3,11.31,191240.0,8.896,8.896,8.8802,8.8881,191240.0
2016-06-20 15:20:00,11.31,11.31,11.3,11.3,36188.0,8.8881,8.8881,8.8802,8.8802,36188.0
2016-06-20 15:25:00,11.31,11.31,11.29,11.29,60336.0,8.8881,8.8881,8.8724,8.8724,60336.0
2016-06-20 15:30:00,11.29,11.31,11.29,11.3,106204.0,8.8724,8.8881,8.8724,8.8802,106204.0
2016-06-20 15:35:00,11.3,11.31,11.3,11.3,97252.0,8.8802,8.8881,8.8802,8.8802,97252.0
2016-06-20 15:40:00,11.3,11.31,11.3,11.3,111292.0,8.8802,8.8881,8.8802,8.8802,111292.0
2016-06-20 15:45:00,11.31,11.31,11.29,11.3,151924.0,8.8881,8.8881,8.8724,8.8802,151924.0
2016-06-20 15:50:00,11.29,11.29,11.28,11.28,142696.0,8.8724,8.8724,8.8645,8.8645,142696.0
2016-06-20 15:55:00,11.28,11.29,11.26,11.26,1083588.0,8.8645,8.8724,8.8488,8.8488,1083588.0
2016-06-21 09:30:00,11.26,11.34,11.24,11.24,124856.0,8.8488,8.9117,8.8331,8.8331,124856.0
2016-06-21 09:35:00,11.24,11.25,11.17,11.17,98804.0,8.8331,8.841,8.7781,8.7781,98804.0
2016-06-21 09:40:00,11.18,11.21,11.18,11.2,58196.0,8.7859,8.8095,8.7859,8.8017,58196.0
2016-06-21 09:45:00,11.21,11.22,11.18,11.2,49568.0,8.8095,8.8174,8.7859,8.8017,49568.0
2016-06-21 09:50:00,11.2,11.22,11.2,11.22,45420.0,8.8017,8.8174,8.8017,8.8174,45420.0
2016-06-21 09:55:00,11.22,11.24,11.22,11.24,41196.0,8.8174,8.8331,8.8174,8.8331,41196.0
2016-06-21 10:00:00,11.24,11.24,11.22,11.22,52364.0,8.8331,8.8331,8.8174,8.8174,52364.0
2016-06-21 10:05:00,11.22,11.25,11.22,11.22,70136.0,8.8174,8.841,8.8174,8.8174,70136.0
2016-06-21 10:10:00,11.22,11.25,11.22,11.24,54328.0,8.8174,8.841,8.8174,8.8331,54328.0
2016-06-21 10:15:00,11.25,11.25,11.23,11.23,40508.0,8.841,8.841,8.8252,8.8252,40508.0
2016-06-21 10:20:00,11.23,11.23,11.2,11.21,38708.0,8.8252,8.8252,8.8017,8.8095,38708.0
2016-06-21 10:25:00,11.21,11.22,11.2,11.22,40056.0,8.8095,8.8174,8.8017,8.8174,40056.0
2016-06-21 10:30:00,11.22,11.22,11.21,11.21,47212.0,8.8174,8.8174,8.8095,8.8095,47212.0
2016-06-21 10:35:00,11.21,11.22,11.2,11.2,65120.0,8.8095,8.8174,8.8017,8.8017,65120.0
2016-06-21 10:40:00,11.19,11.21,11.19,11.2,35800.0,8.7938,8.8095,8.7938,8.8017,35800.0
2016-06-21 10:45:00,11.2,11.21,11.2,11.21,71728.0,8.8017,8.8095,8.8017,8.8095,71728.0
2016-06-21 10:50:00,11.21,11.22,11.2,11.22,30800.0,8.8095,8.8174,8.8017,8.8174,30800.0
2016-06-21 10:55:00,11.22,11.22,11.2,11.21,47860.0,8.8174,8.8174,8.8017,8.8095,47860.0
2016-06-21 11:00:00,11.21,11.22,11.21,11.22,39356.0,8.8095,8.8174,8.8095,8.8174,39356.0
2016-06-21 11:05:00,11.22,11.24,11.22,11.23,41772.0,8.8174,8.8331,8.8174,8.8252,41772.0
2016-06-21 11:10:00,11.23,11.25,11.22,11.25,82808.0,8.8252,8.841,8.8174,8.841,82808.0
2016-06-21 11:15:00,11.25,11.27,11.25,11.26,13640.0,8.841,8.8567,8.841,8.8488,13640.0
2016-06-21 11:20:00,11.27,11.27,11.25,11.25,22000.0,8.8567,8.8567,8.841,8.841,22000.0
2016-06-21 11:25:00,11.25,11.25,11.25,11.25,22800.0,8.841,8.841,8.841,8.841,22800.0
2016-06-21 11:30:00,11.25,11.25,11.22,11.22,31688.0,8.841,8.841,8.8174,8.8174,31688.0
2016-06-21 11:35:00,11.22,11.22,11.21,11.21,31344.0,8.8174,8.8174,8.8095,8.8095,31344.0
2016-06-21 11:40:00,11.21,11.22,11.2,11.21,48996.0,8.8095,8.8174,8.8017,8.8095,48996.0
2016-06-21 11:45:00,11.21,11.22,11.21,11.21,38632.0,8.8095,8.8174,8.8095,8.8095,38632.0
2016-06-21 11:50:00,11.22,11.22,11.21,11.21,27712.0,8.8174,8.8174,8.8095,8.8095,27712.0
2016-06-21 11:55:00,11.21,11.23,11.21,11.23,32088.0,8.8095,8.8252,8.8095,8.8252,32088.0
2016-06-21 12:00:00,11.23,11.23,11.22,11.23,19620.0,8.8252,8.8252,8.8174,8.8252,19620.0
2016-06-21 12:05:00,11.22,11.23,11.22,11.22,21020.0,8.8174,8.8252,8.8174,8.8174,21020.0
2016-06-21 12:10:00,11.22,11.23,11.21,11.23,34976.0,8.8174,8.8252,8.8095,8.8252,34976.0
2016-06-21 12:15:00,11.23,11.24,11.23,11.23,16388.0,8.8252,8.8331,8.8252,8.8252,16388.0
2016-06-21 12:20:00,11.23,11.24,11.23,11.24,29684.0,8.8252,8.8331,8.8252,8.8331,29684.0
2016-06-21 12:25:00,11.24,11.24,11.24,11.24,59372.0,8.8331,8.8331,8.8331,8.8331,59372.0
2016-06-21 12:30:00,11.24,11.25,11.24,11.24,14772.0,8.8331,8.841,8.8331,8.8331,14772.0
2016-06-21 12:35:00,11.24,11.24,11.24,11.24,22860.0,8.8331,8.8331,8.8331,8.8331,22860.0
2016-06-21 12:40:00,11.24,11.24,11.24,11.24,9800.0,8.8331,8.8331,8.8331,8.8331,9800.0
2016-06-21 12:45:00,11.24,11.24,11.23,11.23,29920.0,8.8331,8.8331,8.8252,8.8252,29920.0
2016-06-21 12:50:00,11.23,11.23,11.22,11.22,19732.0,8.8252,8.8252,8.8174,8.8174,19732.0
2016-06-21 12:55:00,11.22,11.22,11.21,11.21,46876.0,8.8174,8.8174,8.8095,8.8095,46876.0
2016-06-21 13:00:00,11.21,11.21,11.2,11.21,25536.0,8.8095,8.8095,8.8017,8.8095,25536.0
2016-06-21 13:05:00,11.21,11.22,11.21,11.21,38148.0,8.8095,8.8174,8.8095,8.8095,38148.0
2016-06-21 13:10:00,11.21,11.21,11.21,11.21,29124.0,8.8095,8.8095,8.8095,8.8095,29124.0
2016-06-21 13:15:00,11.21,11.22,11.2,11.22,42596.0,8.8095,8.8174,8.8017,8.8174,42596.0
2016-06-21 13:20:00,11.22,11.22,11.2,11.2,41356.0,8.8174,8.8174,8.8017,8.8017,41356.0
2016-06-21 13:25:00,11.2,11.2,11.2,11.2,10168.0,8.8017,8.8017,8.8017,8.8017,10168.0
2016-06-21 13:30:00,11.2,11.21,11.19,11.2,39476.0,8.8017,8.8095,8.7938,8.8017,39476.0
2016-06-21 13:35:00,11.2,11.2,11.19,11.19,15268.0,8.8017,8.8017,8.7938,8.7938,15268.0
2016-06-21 13:40:00,11.19,11.21,11.19,11.21,23308.0,8.7938,8.8095,8.7938,8.8095,23308.0
2016-06-21 13:45:00,11.21,11.21,11.2,11.2,54016.0,8.8095,8.8095,8.8017,8.8017,54016.0
2016-06-21 13:50:00,11.2,11.2,11.19,11.2,55788.0,8.8017,8.8017,8.7938,8.8017,55788.0
2016-06-21 13:55:00,11.2,11.22,11.2,11.22,27792.0,8.8017,8.8174,8.8017,8.8174,27792.0
2016-06-21 14:00:00,11.22,11.22,11.2,11.21,40720.0,8.8174,8.8174,8.8017,8.8095,40720.0
2016-06-21 14:05:00,11.21,11.21,11.2,11.21,43776.0,8.8095,8.8095,8.8017,8.8095,43776.0
2016-06-21 14:10:00,11.22,11.22,11.21,11.21,38044.0,8.8174,8.8174,8.8095,8.8095,38044.0
2016-06-21 14:15:00,11.22,11.22,11.21,11.22,31368.0,8.8174,8.8174,8.8095,8.8174,31368.0
2016-06-21 14:20:00,11.22,11.22,11.21,11.22,40156.0,8.8174,8.8174,8.8095,8.8174,40156.0
2016-06-21 14:25:00,11.22,11.22,11.21,11.22,33560.0,8.8174,8.8174,8.8095,8.8174,33560.0
2016-06-21 14:30:00,11.22,11.24,11.22,11.24,64144.0,8.8174,8.8331,8.8174,8.8331,64144.0
2016-06-21 14:35:00,11.24,11.26,11.24,11.26,65148.0,8.8331,8.8488,8.8331,8.8488,65148.0
2016-06-21 14:40:00,11.26,11.26,11.24,11.25,27216.0,8.8488,8.8488,8.8331,8.841,27216.0
2016-06-21 14:45:00,11.24,11.25,11.24,11.25,38952.0,8.8331,8.841,8.8331,8.841,38952.0
2016-06-21 14:50:00,11.25,11.25,11.24,11.24,28076.0,8.841,8.841,8.8331,8.8331,28076.0
2016-06-21 14:55:00,11.24,11.24,11.22,11.22,34824.0,8.8331,8.8331,8.8174,8.8174,34824.0
2016-06-21 15:00:00,11.23,11.23,11.21,11.21,31216.0,8.8252,8.8252,8.8095,8.8095,31216.0
2016-06-21 15:05:00,11.21,11.21,11.2,11.2,40428.0,8.8095,8.8095,8.8017,8.8017,40428.0
2016-06-21 15:10:00,11.2,11.21,11.2,11.21,51452.0,8.8017,8.8095,8.8017,8.8095,51452.0
2016-06-21 15:15:00,11.21,11.22,11.21,11.22,39936.0,8.8095,8.8174,8.8095,8.8174,39936.0
2016-06-21 15:20:00,11.22,11.23,11.22,11.22,68044.0,8.8174,8.8252,8.8174,8.8174,68044.0
2016-06-21 15:25:00,11.22,11.25,11.22,11.24,220108.0,8.8174,8.841,8.8174,8.8331,220108.0
2016-06-21 15:30:00,11.24,11.25,11.23,11.24,373296.0,8.8331,8.841,8.8252,8.8331,373296.0
2016-06-21 15:35:00,11.24,11.25,11.23,11.23,209956.0,8.8331,8.841,8.8252,8.8252,209956.0
2016-06-21 15:40:00,11.23,11.23,11.22,11.22,187332.0,8.8252,8.8252,8.8174,8.8174,187332.0
2016-06-21 15:45:00,11.22,11.24,11.22,11.23,170704.0,8.8174,8.8331,8.8174,8.8252,170704.0
2016-06-21 15:50:00,11.23,11.24,11.23,11.24,328760.0,8.8252,8.8331,8.8252,8.8331,328760.0
2016-06-21 15:55:00,11.24,11.25,11.23,11.24,1202240.0,8.8331,8.841,8.8252,8.8331,1202240.0
2016-06-22 09:30:00,11.28,11.32,11.24,11.26,101112.0,8.8645,8.896,8.8331,8.8488,101112.0
2016-06-22 09:35:00,11.26,11.26,11.23,11.24,55720.0,8.8488,8.8488,8.8252,8.8331,55720.0
2016-06-22 09:40:00,11.24,11.27,11.24,11.24,145692.0,8.8331,8.8567,8.8331,8.8331,145692.0
2016-06-22 09:45:00,11.24,11.25,11.24,11.25,39084.0,8.8331,8.841,8.8331,8.841,39084.0
2016-06-22 09:50:00,11.25,11.25,11.24,11.24,84752.0,8.841,8.841,8.8331,8.8331,84752.0
2016-06-22 09:55:00,11.24,11.25,11.23,11.24,76524.0,8.8331,8.841,8.8252,8.8331,76524.0
2016-06-22 10:00:00,11.23,11.25,11.22,11.23,51584.0,8.8252,8.841,8.8174,8.8252,51584.0
2016-06-22 10:05:00,11.23,11.27,11.23,11.26,67208.0,8.8252,8.8567,8.8252,8.8488,67208.0
2016-06-22 10:10:00,11.27,11.27,11.25,11.26,128392.0,8.8567,8.8567,8.841,8.8488,128392.0
2016-06-22 10:15:00,11.26,11.29,11.26,11.29,53480.0,8.8488,8.8724,8.8488,8.8724,53480.0
2016-06-22 10:20:00,11.28,11.3,11.28,11.28,71256.0,8.8645,8.8802,8.8645,8.8645,71256.0
2016-06-22 10:25:00,11.29,11.29,11.28,11.29,298520.0,8.8724,8.8724,8.8645,8.8724,298520.0
2016-06-22 10:30:00,11.29,11.3,11.28,11.29,38648.0,8.8724,8.8802,8.8645,8.8724,38648.0
2016-06-22 10:35:00,11.29,11.3,11.29,11.3,18856.0,8.8724,8.8802,8.8724,8.8802,18856.0
2016-06-22 10:40:00,11.3,11.32,11.3,11.31,13800.0,8.8802,8.896,8.8802,8.8881,13800.0
2016-06-22 10:45:00,11.31,11.33,11.31,11.31,237156.0,8.8881,8.9038,8.8881,8.8881,237156.0
2016-06-22 10:50:00,11.31,11.33,11.31,11.32,235096.0,8.8881,8.9038,8.8881,8.896,235096.0
2016-06-22 10:55:00,11.31,11.32,11.31,11.31,74832.0,8.8881,8.896,8.8881,8.8881,74832.0
2016-06-22 11:00:00,11.31,11.31,11.3,11.3,39560.0,8.8881,8.8881,8.8802,8.8802,39560.0
2016-06-22 11:05:00,11.3,11.3,11.29,11.3,55412.0,8.8802,8.8802,8.8724,8.8802,55412.0
2016-06-22 11:10:00,11.3,11.31,11.29,11.3,17956.0,8.8802,8.8881,8.8724,8.8802,17956.0
2016-06-22 11:15:00,11.3,11.32,11.3,11.31,35300.0,8.8802,8.896,8.8802,8.8881,35300.0
2016-06-22 11:20:00,11.31,11.32,11.31,11.32,14648.0,8.8881,8.896,8.8881,8.896,14648.0
2016-06-22 11:25:00,11.31,11.33,11.31,11.33,107092.0,8.8881,8.9038,8.8881,8.9038,107092.0
2016-06-22 11:30:00,11.33,11.33,11.3,11.31,27064.0,8.9038,8.9038,8.8802,8.8881,27064.0
2016-06-22 11:35:00,11.31,11.31,11.3,11.31,27168.0,8.8881,8.8881,8.8802,8.8881,27168.0
2016-06-22 11:40:00,11.31,11.31,11.3,11.3,14432.0,8.8881,8.8881,8.8802,8.8802,14432.0
2016-06-22 11:45:00,11.3,11.31,11.3,11.31,9216.0,8.8802,8.8881,8.8802,8.8881,9216.0
2016-06-22 11:50:00,11.31,11.31,11.3,11.31,46500.0,8.8881,8.8881,8.8802,8.8881,46500.0
2016-06-22 11:55:00,11.31,11.31,11.3,11.3,44500.0,8.8881,8.8881,8.8802,8.8802,44500.0
2016-06-22 12:00:00,11.3,11.31,11.3,11.3,32464.0,8.8802,8.8881,8.8802,8.8802,32464.0
2016-06-22 12:05:00,11.3,11.31,11.3,11.3,134384.0,8.8802,8.8881,8.8802,8.8802,134384.0
2016-06-22 12:10:00,11.3,11.3,11.3,11.3,14704.0,8.8802,8.8802,8.8802,8.8802,14704.0
2016-06-22 12:15:00,11.3,11.31,11.29,11.3,49968.0,8.8802,8.8881,8.8724,8.8802,49968.0
2016-06-22 12:20:00,11.3,11.3,11.27,11.27,40412.0,8.8802,8.8802,8.8567,8.8567,40412.0
2016-06-22 12:25:00,11.26,11.27,11.26,11.27,19576.0,8.8488,8.8567,8.8488,8.8567,19576.0
2016-06-22 12:30:00,11.27,11.27,11.26,11.26,23600.0,8.8567,8.8567,8.8488,8.8488,23600.0
2016-06-22 12:35:00,11.26,11.27,11.26,11.27,23664.0,8.8488,8.8567,8.8488,8.8567,23664.0
2016-06-22 12:40:00,11.27,11.27,11.26,11.27,40396.0,8.8567,8.8567,8.8488,8.8567,40396.0
2016-06-22 12:45:00,11.26,11.26,11.25,11.26,27832.0,8.8488,8.8488,8.841,8.8488,27832.0
2016-06-22 12:50:00,11.26,11.27,11.26,11.27,74736.0,8.8488,8.8567,8.8488,8.8567,74736.0
2016-06-22 12:55:00,11.27,11.28,11.27,11.28,18500.0,8.8567,8.8645,8.8567,8.8645,18500.0
2016-06-22 13:00:00,11.28,11.28,11.26,11.27,35768.0,8.8645,8.8645,8.8488,8.8567,35768.0
2016-06-22 13:05:00,11.27,11.27,11.24,11.24,15320.0,8.8567,8.8567,8.8331,8.8331,15320.0
2016-06-22 13:10:00,11.24,11.25,11.24,11.24,26708.0,8.8331,8.841,8.8331,8.8331,26708.0
2016-06-22 13:15:00,11.24,11.25,11.24,11.24,18472.0,8.8331,8.841,8.8331,8.8331,18472.0
2016-06-22 13:20:00,11.24,11.24,11.23,11.24,41672.0,8.8331,8.8331,8.8252,8.8331,41672.0
2016-06-22 13:25:00,11.24,11.25,11.24,11.24,28400.0,8.8331,8.841,8.8331,8.8331,28400.0
2016-06-22 13:30:00,11.24,11.25,11.24,11.24,21724.0,8.8331,8.841,8.8331,8.8331,21724.0
2016-06-22 13:35:00,11.24,11.24,11.23,11.24,50716.0,8.8331,8.8331,8.8252,8.8331,50716.0
2016-06-22 13:40:00,11.24,11.25,11.24,11.25,38640.0,8.8331,8.841,8.8331,8.841,38640.0
2016-06-22 13:45:00,11.25,11.25,11.24,11.24,16612.0,8.841,8.841,8.8331,8.8331,16612.0
2016-06-22 13:50:00,11.25,11.26,11.24,11.26,42044.0,8.841,8.8488,8.8331,8.8488,42044.0
2016-06-22 13:55:00,11.26,11.27,11.26,11.26,53532.0,8.8488,8.8567,8.8488,8.8488,53532.0
2016-06-22 14:00:00,11.26,11.27,11.26,11.27,29116.0,8.8488,8.8567,8.8488,8.8567,29116.0
2016-06-22 14:05:00,11.27,11.27,11.26,11.26,21016.0,8.8567,8.8567,8.8488,8.8488,21016.0
2016-06-22 14:10:00,11.26,11.27,11.26,11.26,26200.0,8.8488,8.8567,8.8488,8.8488,26200.0
2016-06-22 14:15:00,11.26,11.27,11.26,11.26,32472.0,8.8488,8.8567,8.8488,8.8488,32472.0
2016-06-22 14:20:00,11.26,11.26,11.25,11.25,23936.0,8.8488,8.8488,8.841,8.841,23936.0
2016-06-22 14:25:00,11.25,11.27,11.25,11.27,53484.0,8.841,8.8567,8.841,8.8567,53484.0
2016-06-22 14:30:00,11.27,11.27,11.25,11.25,23160.0,8.8567,8.8567,8.841,8.841,23160.0
2016-06-22 14:35:00,11.25,11.26,11.25,11.25,40248.0,8.841,8.8488,8.841,8.841,40248.0
2016-06-22 14:40:00,11.25,11.26,11.25,11.25,35568.0,8.841,8.8488,8.841,8.841,35568.0
2016-06-22 14:45:00,11.25,11.25,11.24,11.24,18584.0,8.841,8.841,8.8331,8.8331,18584.0
2016-06-22 14:50:00,11.24,11.25,11.24,11.24,46756.0,8.8331,8.841,8.8331,8.8331,46756.0
2016-06-22 14:55:00,11.25,11.25,11.24,11.25,24440.0,8.841,8.841,8.8331,8.841,24440.0
2016-06-22 15:00:00,11.25,11.27,11.25,11.27,54196.0,8.841,8.8567,8.841,8.8567,54196.0
2016-06-22 15:05:00,11.27,11.27,11.26,11.26,49668.0,8.8567,8.8567,8.8488,8.8488,49668.0
2016-06-22 15:10:00,11.26,11.27,11.26,11.26,41716.0,8.8488,8.8567,8.8488,8.8488,41716.0
2016-06-22 15:15:00,11.26,11.26,11.25,11.25,27292.0,8.8488,8.8488,8.841,8.841,27292.0
2016-06-22 15:20:00,11.25,11.25,11.24,11.24,47904.0,8.841,8.841,8.8331,8.8331,47904.0
2016-06-22 15:25:00,11.24,11.24,11.23,11.24,58228.0,8.8331,8.8331,8.8252,8.8331,58228.0
2016-06-22 15:30:00,11.24,11.24,11.24,11.24,57624.0,8.8331,8.8331,8.8331,8.8331,57624.0
2016-06-22 15:35:00,11.24,11.24,11.23,11.24,61412.0,8.8331,8.8331,8.8252,8.8331,61412.0
2016-06-22 15:40:00,11.24,11.25,11.23,11.24,51156.0,8.8331,8.841,8.8252,8.8331,51156.0
2016-06-22 15:45:00,11.24,11.24,11.23,11.24,107876.0,8.8331,8.8331,8.8252,8.8331,107876.0
2016-06-22 15:50:00,11.24,11.24,11.23,11.24,78032.0,8.8331,8.8331,8.8252,8.8331,78032.0
2016-06-22 15:55:00,11.24,11.24,11.22,11.24,248780.0,8.8331,8.8331,8.8174,8.8331,248780.0
2016-06-23 09:30:00,11.36,11.36,11.32,11.35,71900.0,8.9274,8.9274,8.896,8.9195,71900.0
2016-06-23 09:35:00,11.33,11.33,11.3,11.31,31668.0,8.9038,8.9038,8.8802,8.8881,31668.0
2016-06-23 09:40:00,11.32,11.35,11.32,11.35,19920.0,8.896,8.9195,8.896,8.9195,19920.0
2016-06-23 09:45:00,11.35,11.38,11.35,11.35,98660.0,8.9195,8.9431,8.9195,8.9195,98660.0
2016-06-23 09:50:00,11.35,11.36,11.34,11.34,71356.0,8.9195,8.9274,8.9117,8.9117,71356.0
2016-06-23 09:55:00,11.34,11.37,11.34,11.37,74476.0,8.9117,8.9353,8.9117,8.9353,74476.0
2016-06-23 10:00:00,11.37,11.38,11.36,11.38,55240.0,8.9353,8.9431,8.9274,8.9431,55240.0
2016-06-23 10:05:00,11.38,11.4,11.37,11.39,76480.0,8.9431,8.9588,8.9353,8.951,76480.0
2016-06-23 10:10:00,11.38,11.39,11.38,11.39,61528.0,8.9431,8.951,8.9431,8.951,61528.0
2016-06-23 10:15:00,11.39,11.4,11.37,11.38,30992.0,8.951,8.9588,8.9353,8.9431,30992.0
2016-06-23 10:20:00,11.38,11.39,11.38,11.38,20560.0,8.9431,8.951,8.9431,8.9431,20560.0
2016-06-23 10:25:00,11.38,11.4,11.38,11.39,84124.0,8.9431,8.9588,8.9431,8.951,84124.0
2016-06-23 10:30:00,11.39,11.39,11.36,11.37,65632.0,8.951,8.951,8.9274,8.9353,65632.0
2016-06-23 10:35:00,11.37,11.39,11.37,11.39,32980.0,8.9353,8.951,8.9353,8.951,32980.0
2016-06-23 10:40:00,11.39,11.4,11.39,11.39,24400.0,8.951,8.9588,8.951,8.951,24400.0
2016-06-23 10:45:00,11.39,11.39,11.38,11.38,21188.0,8.951,8.951,8.9431,8.9431,21188.0
2016-06-23 10:50:00,11.38,11.39,11.38,11.38,33784.0,8.9431,8.951,8.9431,8.9431,33784.0
2016-06-23 10:55:00,11.38,11.38,11.37,11.37,137420.0,8.9431,8.9431,8.9353,8.9353,137420.0
2016-06-23 11:00:00,11.38,11.38,11.37,11.38,20780.0,8.9431,8.9431,8.9353,8.9431,20780.0
2016-06-23 11:05:00,11.38,11.38,11.37,11.37,17792.0,8.9431,8.9431,8.9353,8.9353,17792.0
2016-06-23 11:10:00,11.38,11.39,11.38,11.39,24536.0,8.9431,8.951,8.9431,8.951,24536.0
2016-06-23 11:15:00,11.39,11.41,11.39,11.4,20416.0,8.951,8.9667,8.951,8.9588,20416.0
2016-06-23 11:20:00,11.4,11.4,11.4,11.4,23024.0,8.9588,8.9588,8.9588,8.9588,23024.0
2016-06-23 11:25:00,11.4,11.4,11.39,11.4,47828.0,8.9588,8.9588,8.951,8.9588,47828.0
2016-06-23 11:30:00,11.4,11.4,11.39,11.4,37772.0,8.9588,8.9588,8.951,8.9588,37772.0
2016-06-23 11:35:00,11.4,11.4,11.39,11.4,52720.0,8.9588,8.9588,8.951,8.9588,52720.0
2016-06-23 11:40:00,11.4,11.4,11.39,11.39,48532.0,8.9588,8.9588,8.951,8.951,48532.0
2016-06-23 11:45:00,11.4,11.4,11.38,11.4,66408.0,8.9588,8.9588,8.9431,8.9588,66408.0
2016-06-23 11:50:00,11.4,11.4,11.38,11.38,71064.0,8.9588,8.9588,8.9431,8.9431,71064.0
2016-06-23 11:55:00,11.38,11.39,11.38,11.38,40244.0,8.9431,8.951,8.9431,8.9431,40244.0
2016-06-23 12:00:00,11.38,11.4,11.38,11.38,26020.0,8.9431,8.9588,8.9431,8.9431,26020.0
2016-06-23 12:05:00,11.38,11.4,11.38,11.39,10092.0,8.9431,8.9588,8.9431,8.951,10092.0
2016-06-23 12:10:00,11.4,11.4,11.37,11.38,90724.0,8.9588,8.9588,8.9353,8.9431,90724.0
2016-06-23 12:15:00,11.38,11.38,11.37,11.38,40032.0,8.9431,8.9431,8.9353,8.9431,40032.0
2016-06-23 12:20:00,11.38,11.38,11.37,11.38,24624.0,8.9431,8.9431,8.9353,8.9431,24624.0
2016-06-23 12:25:00,11.38,11.38,11.38,11.38,31860.0,8.9431,8.9431,8.9431,8.9431,31860.0
2016-06-23 12:30:00,11.37,11.37,11.36,11.37,48468.0,8.9353,8.9353,8.9274,8.9353,48468.0
2016-06-23 12:35:00,11.37,11.37,11.36,11.36,16800.0,8.9353,8.9353,8.9274,8.9274,16800.0
2016-06-23 12:40:00,11.37,11.37,11.35,11.35,54656.0,8.9353,8.9353,8.9195,8.9195,54656.0
2016-06-23 12:45:00,11.35,11.36,11.35,11.35,38280.0,8.9195,8.9274,8.9195,8.9195,38280.0
2016-06-23 12:50:00,11.35,11.37,11.35,11.36,7960.0,8.9195,8.9353,8.9195,8.9274,7960.0
2016-06-23 12:55:00,11.37,11.37,11.36,11.37,23740.0,8.9353,8.9353,8.9274,8.9353,23740.0
2016-06-23 13:00:00,11.37,11.37,11.37,11.37,29708.0,8.9353,8.9353,8.9353,8.9353,29708.0
2016-06-23 13:05:00,11.37,11.37,11.36,11.37,41484.0,8.9353,8.9353,8.9274,8.9353,41484.0
2016-06-23 13:10:00,11.37,11.37,11.36,11.36,76236.0,8.9353,8.9353,8.9274,8.9274,76236.0
2016-06-23 13:15:00,11.36,11.36,11.36,11.36,22528.0,8.9274,8.9274,8.9274,8.9274,22528.0
2016-06-23 13:20:00,11.36,11.37,11.36,11.36,33700.0,8.9274,8.9353,8.9274,8.9274,33700.0
2016-06-23 13:25:00,11.36,11.37,11.36,11.36,19700.0,8.9274,8.9353,8.9274,8.9274,19700.0
2016-06-23 13:30:00,11.36,11.36,11.35,11.35,14120.0,8.9274,8.9274,8.9195,8.9195,14120.0
2016-06-23 13:35:00,11.35,11.35,11.34,11.34,11200.0,8.9195,8.9195,8.9117,8.9117,11200.0
2016-06-23 13:40:00,11.34,11.35,11.34,11.34,34856.0,8.9117,8.9195,8.9117,8.9117,34856.0
2016-06-23 13:45:00,11.34,11.35,11.34,11.35,21232.0,8.9117,8.9195,8.9117,8.9195,21232.0
2016-06-23 13:50:00,11.35,11.36,11.34,11.36,19728.0,8.9195,8.9274,8.9117,8.9274,19728.0
2016-06-23 13:55:00,11.36,11.37,11.36,11.36,34528.0,8.9274,8.9353,8.9274,8.9274,34528.0
2016-06-23 14:00:00,11.36,11.37,11.36,11.37,39660.0,8.9274,8.9353,8.9274,8.9353,39660.0
2016-06-23 14:05:00,11.36,11.37,11.36,11.37,42636.0,8.9274,8.9353,8.9274,8.9353,42636.0
2016-06-23 14:10:00,11.37,11.38,11.37,11.38,18620.0,8.9353,8.9431,8.9353,8.9431,18620.0
2016-06-23 14:15:00,11.38,11.38,11.37,11.38,59788.0,8.9431,8.9431,8.9353,8.9431,59788.0
2016-06-23 14:20:00,11.38,11.38,11.37,11.37,28480.0,8.9431,8.9431,8.9353,8.9353,28480.0
2016-06-23 14:25:00,11.37,11.38,11.37,11.38,21532.0,8.9353,8.9431,8.9353,8.9431,21532.0
2016-06-23 14:30:00,11.38,11.38,11.37,11.38,41212.0,8.9431,8.9431,8.9353,8.9431,41212.0
2016-06-23 14:35:00,11.38,11.38,11.38,11.38,65052.0,8.9431,8.9431,8.9431,8.9431,65052.0
2016-06-23 14:40:00,11.38,11.38,11.37,11.38,39440.0,8.9431,8.9431,8.9353,8.9431,39440.0
2016-06-23 14:45:00,11.38,11.39,11.38,11.39,128276.0,8.9431,8.951,8.9431,8.951,128276.0
2016-06-23 14:50:00,11.39,11.39,11.38,11.39,58348.0,8.951,8.951,8.9431,8.951,58348.0
2016-06-23 14:55:00,11.39,11.4,11.38,11.39,72636.0,8.951,8.9588,8.9431,8.951,72636.0
2016-06-23 15:00:00,11.39,11.39,11.38,11.39,50028.0,8.951,8.951,8.9431,8.951,50028.0
2016-06-23 15:05:00,11.38,11.39,11.38,11.38,29600.0,8.9431,8.951,8.9431,8.9431,29600.0
2016-06-23 15:10:00,11.38,11.4,11.38,11.39,77248.0,8.9431,8.9588,8.9431,8.951,77248.0
2016-06-23 15:15:00,11.39,11.39,11.38,11.38,180380.0,8.951,8.951,8.9431,8.9431,180380.0
2016-06-23 15:20:00,11.39,11.39,11.38,11.38,94536.0,8.951,8.951,8.9431,8.9431,94536.0
2016-06-23 15:25:00,11.38,11.39,11.38,11.39,83268.0,8.9431,8.951,8.9431,8.951,83268.0
2016-06-23 15:30:00,11.39,11.39,11.38,11.39,142840.0,8.951,8.951,8.9431,8.951,142840.0
2016-06-23 15:35:00,11.39,11.39,11.39,11.39,103860.0,8.951,8.951,8.951,8.951,103860.0
2016-06-23 15:40:00,11.39,11.39,11.37,11.38,237576.0,8.951,8.951,8.9353,8.9431,237576.0
2016-06-23 15:45:00,11.38,11.38,11.37,11.38,247736.0,8.9431,8.9431,8.9353,8.9431,247736.0
2016-06-23 15:50:00,11.38,11.39,11.37,11.38,512892.0,8.9431,8.951,8.9353,8.9431,512892.0
2016-06-23 15:55:00,11.38,11.39,11.38,11.39,843988.0,8.9431,8.951,8.9431,8.951,843988.0
2016-06-24 09:30:00,10.98,11.02,10.88,11.0,390156.0,8.6288,8.6602,8.5502,8.6445,390156.0
2016-06-24 09:35:00,11.0,11.02,10.91,10.95,278840.0,8.6445,8.6602,8.5738,8.6052,278840.0
2016-06-24 09:40:00,10.95,11.04,10.95,11.02,108124.0,8.6052,8.6759,8.6052,8.6602,108124.0
2016-06-24 09:45:00,11.02,11.03,10.97,11.02,179000.0,8.6602,8.6681,8.6209,8.6602,179000.0
2016-06-24 09:50:00,11.02,11.04,11.0,11.03,148888.0,8.6602,8.6759,8.6445,8.6681,148888.0
2016-06-24 09:55:00,11.03,11.07,11.03,11.03,113244.0,8.6681,8.6995,8.6681,8.6681,113244.0
2016-06-24 10:00:00,11.03,11.08,11.02,11.05,142396.0,8.6681,8.7074,8.6602,8.6838,142396.0
2016-06-24 10:05:00,11.06,11.09,11.05,11.07,290580.0,8.6916,8.7152,8.6838,8.6995,290580.0
2016-06-24 10:10:00,11.08,11.09,11.06,11.08,563712.0,8.7074,8.7152,8.6916,8.7074,563712.0
2016-06-24 10:15:00,11.08,11.09,11.06,11.06,191888.0,8.7074,8.7152,8.6916,8.6916,191888.0
2016-06-24 10:20:00,11.06,11.06,11.02,11.04,113068.0,8.6916,8.6916,8.6602,8.6759,113068.0
2016-06-24 10:25:00,11.04,11.05,11.02,11.04,54880.0,8.6759,8.6838,8.6602,8.6759,54880.0
2016-06-24 10:30:00,11.04,11.06,11.02,11.03,53500.0,8.6759,8.6916,8.6602,8.6681,53500.0
2016-06-24 10:35:00,11.03,11.06,11.02,11.06,102224.0,8.6681,8.6916,8.6602,8.6916,102224.0
2016-06-24 10:40:00,11.06,11.06,11.03,11.04,37600.0,8.6916,8.6916,8.6681,8.6759,37600.0
2016-06-24 10:45:00,11.04,11.05,11.03,11.03,105320.0,8.6759,8.6838,8.6681,8.6681,105320.0
2016-06-24 10:50:00,11.03,11.04,11.02,11.03,40400.0,8.6681,8.6759,8.6602,8.6681,40400.0
2016-06-24 10:55:00,11.03,11.03,10.99,11.0,77680.0,8.6681,8.6681,8.6366,8.6445,77680.0
2016-06-24 11:00:00,11.01,11.01,10.97,10.98,102140.0,8.6523,8.6523,8.6209,8.6288,102140.0
2016-06-24 11:05:00,10.98,11.0,10.97,11.0,61228.0,8.6288,8.6445,8.6209,8.6445,61228.0
2016-06-24 11:10:00,11.0,11.01,10.99,11.0,70524.0,8.6445,8.6523,8.6366,8.6445,70524.0
2016-06-24 11:15:00,11.0,11.0,10.97,10.98,64500.0,8.6445,8.6445,8.6209,8.6288,64500.0
2016-06-24 11:20:00,10.99,10.99,10.97,10.98,116216.0,8.6366,8.6366,8.6209,8.6288,116216.0
2016-06-24 11:25:00,10.98,10.99,10.96,10.99,70364.0,8.6288,8.6366,8.6131,8.6366,70364.0
2016-06-24 11:30:00,10.99,11.01,10.99,11.0,59744.0,8.6366,8.6523,8.6366,8.6445,59744.0
2016-06-24 11:35:00,11.0,11.01,10.99,11.0,22016.0,8.6445,8.6523,8.6366,8.6445,22016.0
2016-06-24 11:40:00,11.0,11.01,10.99,11.0,158188.0,8.6445,8.6523,8.6366,8.6445,158188.0
2016-06-24 11:45:00,11.01,11.02,10.99,11.0,35568.0,8.6523,8.6602,8.6366,8.6445,35568.0
2016-06-24 11:50:00,11.0,11.01,10.99,10.99,77380.0,8.6445,8.6523,8.6366,8.6366,77380.0
2016-06-24 11:55:00,11.0,11.01,10.99,11.0,79784.0,8.6445,8.6523,8.6366,8.6445,79784.0
2016-06-24 12:00:00,11.0,11.0,10.99,10.99,82128.0,8.6445,8.6445,8.6366,8.6366,82128.0
2016-06-24 12:05:00,10.99,11.0,10.99,10.99,61244.0,8.6366,8.6445,8.6366,8.6366,61244.0
2016-06-24 12:10:00,10.99,10.99,10.96,10.98,87864.0,8.6366,8.6366,8.6131,8.6288,87864.0
2016-06-24 12:15:00,10.98,10.99,10.98,10.99,142328.0,8.6288,8.6366,8.6288,8.6366,142328.0
2016-06-24 12:20:00,10.99,11.0,10.99,10.99,175696.0,8.6366,8.6445,8.6366,8.6366,175696.0
2016-06-24 12:25:00,10.99,11.0,10.99,10.99,87040.0,8.6366,8.6445,8.6366,8.6366,87040.0
2016-06-24 12:30:00,10.99,10.99,10.96,10.96,39984.0,8.6366,8.6366,8.6131,8.6131,39984.0
2016-06-24 12:35:00,10.96,10.98,10.96,10.97,37788.0,8.6131,8.6288,8.6131,8.6209,37788.0
2016-06-24 12:40:00,10.97,10.98,10.96,10.97,58312.0,8.6209,8.6288,8.6131,8.6209,58312.0
2016-06-24 12:45:00,10.96,10.96,10.94,10.95,50268.0,8.6131,8.6131,8.5973,8.6052,50268.0
2016-06-24 12:50:00,10.94,10.95,10.93,10.94,68280.0,8.5973,8.6052,8.5895,8.5973,68280.0
2016-06-24 12:55:00,10.94,10.95,10.92,10.93,56244.0,8.5973,8.6052,8.5816,8.5895,56244.0
2016-06-24 13:00:00,10.93,10.95,10.93,10.94,41156.0,8.5895,8.6052,8.5895,8.5973,41156.0
2016-06-24 13:05:00,10.94,10.94,10.92,10.93,34996.0,8.5973,8.5973,8.5816,8.5895,34996.0
2016-06-24 13:10:00,10.93,10.96,10.93,10.96,54892.0,8.5895,8.6131,8.5895,8.6131,54892.0
2016-06-24 13:15:00,10.96,10.96,10.95,10.96,58288.0,8.6131,8.6131,8.6052,8.6131,58288.0
2016-06-24 13:20:00,10.96,10.97,10.96,10.97,51104.0,8.6131,8.6209,8.6131,8.6209,51104.0
2016-06-24 13:25:00,10.97,10.98,10.97,10.97,149220.0,8.6209,8.6288,8.6209,8.6209,149220.0
2016-06-24 13:30:00,10.98,10.99,10.98,10.99,108364.0,8.6288,8.6366,8.6288,8.6366,108364.0
2016-06-24 13:35:00,10.99,11.01,10.99,10.99,71372.0,8.6366,8.6523,8.6366,8.6366,71372.0
2016-06-24 13:40:00,10.99,11.0,10.99,10.99,79972.0,8.6366,8.6445,8.6366,8.6366,79972.0
2016-06-24 13:45:00,10.99,10.99,10.97,10.98,65404.0,8.6366,8.6366,8.6209,8.6288,65404.0
2016-06-24 13:50:00,10.98,10.99,10.98,10.99,130264.0,8.6288,8.6366,8.6288,8.6366,130264.0
2016-06-24 13:55:00,10.99,11.0,10.99,11.0,114424.0,8.6366,8.6445,8.6366,8.6445,114424.0
2016-06-24 14:00:00,11.0,11.0,10.99,10.99,79680.0,8.6445,8.6445,8.6366,8.6366,79680.0
2016-06-24 14:05:00,10.99,11.0,10.98,10.99,39084.0,8.6366,8.6445,8.6288,8.6366,39084.0
2016-06-24 14:10:00,10.98,10.99,10.98,10.99,26416.0,8.6288,8.6366,8.6288,8.6366,26416.0
2016-06-24 14:15:00,10.99,10.99,10.97,10.99,58420.0,8.6366,8.6366,8.6209,8.6366,58420.0
2016-06-24 14:20:00,10.98,10.99,10.96,10.96,63028.0,8.6288,8.6366,8.6131,8.6131,63028.0
2016-06-24 14:25:00,10.96,10.97,10.96,10.96,72148.0,8.6131,8.6209,8.6131,8.6131,72148.0
2016-06-24 14:30:00,10.96,10.96,10.93,10.93,76544.0,8.6131,8.6131,8.5895,8.5895,76544.0
2016-06-24 14:35:00,10.93,10.95,10.92,10.95,31920.0,8.5895,8.6052,8.5816,8.6052,31920.0
2016-06-24 14:40:00,10.95,10.95,10.94,10.94,54812.0,8.6052,8.6052,8.5973,8.5973,54812.0
2016-06-24 14:45:00,10.94,10.94,10.92,10.93,42180.0,8.5973,8.5973,8.5816,8.5895,42180.0
2016-06-24 14:50:00,10.94,10.95,10.92,10.95,72640.0,8.5973,8.6052,8.5816,8.6052,72640.0
2016-06-24 14:55:00,10.95,10.96,10.94,10.94,137204.0,8.6052,8.6131,8.5973,8.5973,137204.0
2016-06-24 15:00:00,10.94,10.95,10.93,10.94,49508.0,8.5973,8.6052,8.5895,8.5973,49508.0
2016-06-24 15:05:00,10.94,10.94,10.92,10.93,61084.0,8.5973,8.5973,8.5816,8.5895,61084.0
2016-06-24 15:10:00,10.92,10.92,10.9,10.91,105452.0,8.5816,8.5816,8.5659,8.5738,105452.0
2016-06-24 15:15:00,10.91,10.91,10.88,10.88,106252.0,8.5738,8.5738,8.5502,8.5502,106252.0
2016-06-24 15:20:00,10.88,10.9,10.88,10.89,77432.0,8.5502,8.5659,8.5502,8.558,77432.0
2016-06-24 15:25:00,10.89,10.9,10.89,10.9,101852.0,8.558,8.5659,8.558,8.5659,101852.0
2016-06-24 15:30:00,10.89,10.92,10.89,10.92,203652.0,8.558,8.5816,8.558,8.5816,203652.0
2016-06-24 15:35:00,10.92,10.94,10.91,10.91,212392.0,8.5816,8.5973,8.5738,8.5738,212392.0
2016-06-24 15:40:00,10.91,10.93,10.9,10.93,160584.0,8.5738,8.5895,8.5659,8.5895,160584.0
2016-06-24 15:45:00,10.93,10.95,10.92,10.94,174536.0,8.5895,8.6052,8.5816,8.5973,174536.0
2016-06-24 15:50:00,10.94,10.98,10.94,10.97,435336.0,8.5973,8.6288,8.5973,8.6209,435336.0
2016-06-24 15:55:00,10.96,10.97,10.92,10.94,1881764.0,8.6131,8.6209,8.5816,8.5973,1881764.0
2016-06-27 09:30:00,10.82,10.85,10.73,10.75,284320.0,8.503,8.5266,8.4323,8.448,284320.0
2016-06-27 09:35:00,10.76,10.78,10.74,10.74,88780.0,8.4559,8.4716,8.4402,8.4402,88780.0
2016-06-27 09:40:00,10.74,10.74,10.68,10.69,195940.0,8.4402,8.4402,8.393,8.4009,195940.0
2016-06-27 09:45:00,10.69,10.72,10.67,10.68,213516.0,8.4009,8.4244,8.3852,8.393,213516.0
2016-06-27 09:50:00,10.68,10.7,10.67,10.67,171808.0,8.393,8.4087,8.3852,8.3852,171808.0
2016-06-27 09:55:00,10.67,10.68,10.65,10.67,135656.0,8.3852,8.393,8.3694,8.3852,135656.0
2016-06-27 10:00:00,10.67,10.72,10.67,10.69,112652.0,8.3852,8.4244,8.3852,8.4009,112652.0
2016-06-27 10:05:00,10.69,10.71,10.67,10.7,129732.0,8.4009,8.4166,8.3852,8.4087,129732.0
2016-06-27 10:10:00,10.7,10.7,10.67,10.67,110296.0,8.4087,8.4087,8.3852,8.3852,110296.0
2016-06-27 10:15:00,10.67,10.69,10.65,10.67,149968.0,8.3852,8.4009,8.3694,8.3852,149968.0
2016-06-27 10:20:00,10.67,10.69,10.65,10.67,188256.0,8.3852,8.4009,8.3694,8.3852,188256.0
2016-06-27 10:25:00,10.67,10.68,10.63,10.64,119264.0,8.3852,8.393,8.3537,8.3616,119264.0
2016-06-27 10:30:00,10.64,10.65,10.63,10.65,117308.0,8.3616,8.3694,8.3537,8.3694,117308.0
2016-06-27 10:35:00,10.65,10.65,10.62,10.63,196324.0,8.3694,8.3694,8.3459,8.3537,196324.0
2016-06-27 10:40:00,10.63,10.65,10.62,10.63,134712.0,8.3537,8.3694,8.3459,8.3537,134712.0
2016-06-27 10:45:00,10.62,10.62,10.58,10.59,159948.0,8.3459,8.3459,8.3144,8.3223,159948.0
2016-06-27 10:50:00,10.59,10.59,10.56,10.57,162064.0,8.3223,8.3223,8.2987,8.3066,162064.0
2016-06-27 10:55:00,10.57,10.58,10.55,10.56,81064.0,8.3066,8.3144,8.2908,8.2987,81064.0
2016-06-27 11:00:00,10.56,10.62,10.55,10.6,104260.0,8.2987,8.3459,8.2908,8.3301,104260.0
2016-06-27 11:05:00,10.6,10.62,10.6,10.62,149180.0,8.3301,8.3459,8.3301,8.3459,149180.0
2016-06-27 11:10:00,10.62,10.63,10.61,10.61,61920.0,8.3459,8.3537,8.338,8.338,61920.0
2016-06-27 11:15:00,10.61,10.62,10.61,10.61,85384.0,8.338,8.3459,8.338,8.338,85384.0
2016-06-27 11:20:00,10.61,10.62,10.6,10.61,121536.0,8.338,8.3459,8.3301,8.338,121536.0
2016-06-27 11:25:00,10.61,10.65,10.6,10.65,73324.0,8.338,8.3694,8.3301,8.3694,73324.0
2016-06-27 11:30:00,10.65,10.68,10.64,10.68,45348.0,8.3694,8.393,8.3616,8.393,45348.0
2016-06-27 11:35:00,10.68,10.7,10.67,10.69,42976.0,8.393,8.4087,8.3852,8.4009,42976.0
2016-06-27 11:40:00,10.69,10.7,10.69,10.69,67432.0,8.4009,8.4087,8.4009,8.4009,67432.0
2016-06-27 11:45:00,10.69,10.7,10.68,10.69,81692.0,8.4009,8.4087,8.393,8.4009,81692.0
2016-06-27 11:50:00,10.69,10.7,10.66,10.67,107268.0,8.4009,8.4087,8.3773,8.3852,107268.0
2016-06-27 11:55:00,10.67,10.68,10.66,10.67,47616.0,8.3852,8.393,8.3773,8.3852,47616.0
2016-06-27 12:00:00,10.67,10.67,10.65,10.66,114416.0,8.3852,8.3852,8.3694,8.3773,114416.0
2016-06-27 12:05:00,10.65,10.66,10.64,10.65,82588.0,8.3694,8.3773,8.3616,8.3694,82588.0
2016-06-27 12:10:00,10.65,10.66,10.64,10.65,68280.0,8.3694,8.3773,8.3616,8.3694,68280.0
2016-06-27 12:15:00,10.65,10.66,10.63,10.65,236868.0,8.3694,8.3773,8.3537,8.3694,236868.0
2016-06-27 12:20:00,10.65,10.65,10.63,10.65,48228.0,8.3694,8.3694,8.3537,8.3694,48228.0
2016-06-27 12:25:00,10.65,10.68,10.65,10.67,50804.0,8.3694,8.393,8.3694,8.3852,50804.0
2016-06-27 12:30:00,10.68,10.68,10.64,10.65,123872.0,8.393,8.393,8.3616,8.3694,123872.0
2016-06-27 12:35:00,10.65,10.65,10.64,10.64,25000.0,8.3694,8.3694,8.3616,8.3616,25000.0
2016-06-27 12:40:00,10.64,10.64,10.62,10.62,57304.0,8.3616,8.3616,8.3459,8.3459,57304.0
2016-06-27 12:45:00,10.62,10.63,10.62,10.63,23976.0,8.3459,8.3537,8.3459,8.3537,23976.0
2016-06-27 12:50:00,10.63,10.64,10.63,10.63,47708.0,8.3537,8.3616,8.3537,8.3537,47708.0
2016-06-27 12:55:00,10.63,10.65,10.63,10.65,57044.0,8.3537,8.3694,8.3537,8.3694,57044.0
2016-06-27 13:00:00,10.65,10.67,10.64,10.66,68944.0,8.3694,8.3852,8.3616,8.3773,68944.0
2016-06-27 13:05:00,10.66,10.67,10.65,10.65,37804.0,8.3773,8.3852,8.3694,8.3694,37804.0
2016-06-27 13:10:00,10.65,10.67,10.65,10.67,42156.0,8.3694,8.3852,8.3694,8.3852,42156.0
2016-06-27 13:15:00,10.67,10.68,10.67,10.68,67156.0,8.3852,8.393,8.3852,8.393,67156.0
2016-06-27 13:20:00,10.67,10.69,10.67,10.69,40312.0,8.3852,8.4009,8.3852,8.4009,40312.0
2016-06-27 13:25:00,10.69,10.7,10.68,10.68,130000.0,8.4009,8.4087,8.393,8.393,130000.0
2016-06-27 13:30:00,10.68,10.68,10.65,10.66,80096.0,8.393,8.393,8.3694,8.3773,80096.0
2016-06-27 13:35:00,10.65,10.66,10.65,10.65,90904.0,8.3694,8.3773,8.3694,8.3694,90904.0
2016-06-27 13:40:00,10.65,10.65,10.63,10.63,65992.0,8.3694,8.3694,8.3537,8.3537,65992.0
2016-06-27 13:45:00,10.63,10.65,10.63,10.64,70980.0,8.3537,8.3694,8.3537,8.3616,70980.0
2016-06-27 13:50:00,10.64,10.66,10.64,10.66,46164.0,8.3616,8.3773,8.3616,8.3773,46164.0
2016-06-27 13:55:00,10.65,10.66,10.64,10.66,67508.0,8.3694,8.3773,8.3616,8.3773,67508.0
2016-06-27 14:00:00,10.66,10.68,10.65,10.67,122368.0,8.3773,8.393,8.3694,8.3852,122368.0
2016-06-27 14:05:00,10.66,10.66,10.65,10.65,53500.0,8.3773,8.3773,8.3694,8.3694,53500.0
2016-06-27 14:10:00,10.65,10.65,10.63,10.64,78620.0,8.3694,8.3694,8.3537,8.3616,78620.0
2016-06-27 14:15:00,10.64,10.65,10.63,10.63,65248.0,8.3616,8.3694,8.3537,8.3537,65248.0
2016-06-27 14:20:00,10.63,10.65,10.63,10.64,88240.0,8.3537,8.3694,8.3537,8.3616,88240.0
2016-06-27 14:25:00,10.64,10.66,10.63,10.65,249744.0,8.3616,8.3773,8.3537,8.3694,249744.0
2016-06-27 14:30:00,10.66,10.69,10.65,10.68,265304.0,8.3773,8.4009,8.3694,8.393,265304.0
2016-06-27 14:35:00,10.68,10.7,10.68,10.69,269916.0,8.393,8.4087,8.393,8.4009,269916.0
2016-06-27 14:40:00,10.69,10.7,10.68,10.69,51240.0,8.4009,8.4087,8.393,8.4009,51240.0
2016-06-27 14:45:00,10.69,10.69,10.66,10.67,92252.0,8.4009,8.4009,8.3773,8.3852,92252.0
2016-06-27 14:50:00,10.67,10.67,10.65,10.65,88984.0,8.3852,8.3852,8.3694,8.3694,88984.0
2016-06-27 14:55:00,10.65,10.67,10.65,10.67,72868.0,8.3694,8.3852,8.3694,8.3852,72868.0
2016-06-27 15:00:00,10.67,10.67,10.66,10.67,161960.0,8.3852,8.3852,8.3773,8.3852,161960.0
2016-06-27 15:05:00,10.67,10.67,10.65,10.66,159644.0,8.3852,8.3852,8.3694,8.3773,159644.0
2016-06-27 15:10:00,10.66,10.68,10.65,10.68,203224.0,8.3773,8.393,8.3694,8.393,203224.0
2016-06-27 15:15:00,10.68,10.68,10.66,10.66,92372.0,8.393,8.393,8.3773,8.3773,92372.0
2016-06-27 15:20:00,10.66,10.66,10.63,10.64,219292.0,8.3773,8.3773,8.3537,8.3616,219292.0
2016-06-27 15:25:00,10.64,10.67,10.64,10.67,271676.0,8.3616,8.3852,8.3616,8.3852,271676.0
2016-06-27 15:30:00,10.67,10.67,10.66,10.67,185516.0,8.3852,8.3852,8.3773,8.3852,185516.0
2016-06-27 15:35:00,10.67,10.7,10.66,10.7,416900.0,8.3852,8.4087,8.3773,8.4087,416900.0
2016-06-27 15:40:00,10.7,10.7,10.67,10.68,349636.0,8.4087,8.4087,8.3852,8.393,349636.0
2016-06-27 15:45:00,10.68,10.7,10.68,10.7,382156.0,8.393,8.4087,8.393,8.4087,382156.0
2016-06-27 15:50:00,10.69,10.7,10.68,10.68,518272.0,8.4009,8.4087,8.393,8.393,518272.0
2016-06-27 15:55:00,10.68,10.68,10.67,10.68,610684.0,8.393,8.393,8.3852,8.393,610684.0
2016-06-28 09:30:00,10.75,10.8,10.74,10.77,211004.0,8.448,8.4873,8.4402,8.4637,211004.0
2016-06-28 09:35:00,10.78,10.78,10.73,10.74,68436.0,8.4716,8.4716,8.4323,8.4402,68436.0
2016-06-28 09:40:00,10.74,10.77,10.73,10.75,73976.0,8.4402,8.4637,8.4323,8.448,73976.0
2016-06-28 09:45:00,10.75,10.76,10.71,10.71,84588.0,8.448,8.4559,8.4166,8.4166,84588.0
2016-06-28 09:50:00,10.72,10.76,10.72,10.75,191308.0,8.4244,8.4559,8.4244,8.448,191308.0
2016-06-28 09:55:00,10.75,10.76,10.74,10.74,70324.0,8.448,8.4559,8.4402,8.4402,70324.0
2016-06-28 10:00:00,10.74,10.77,10.74,10.77,123544.0,8.4402,8.4637,8.4402,8.4637,123544.0
2016-06-28 10:05:00,10.77,10.77,10.74,10.74,218100.0,8.4637,8.4637,8.4402,8.4402,218100.0
2016-06-28 10:10:00,10.74,10.76,10.74,10.75,65492.0,8.4402,8.4559,8.4402,8.448,65492.0
2016-06-28 10:15:00,10.75,10.75,10.74,10.75,75360.0,8.448,8.448,8.4402,8.448,75360.0
2016-06-28 10:20:00,10.75,10.75,10.71,10.72,110504.0,8.448,8.448,8.4166,8.4244,110504.0
2016-06-28 10:25:00,10.72,10.72,10.7,10.7,38776.0,8.4244,8.4244,8.4087,8.4087,38776.0
2016-06-28 10:30:00,10.7,10.71,10.68,10.7,113568.0,8.4087,8.4166,8.393,8.4087,113568.0
2016-06-28 10:35:00,10.7,10.72,10.69,10.7,63100.0,8.4087,8.4244,8.4009,8.4087,63100.0
2016-06-28 10:40:00,10.7,10.71,10.68,10.71,117912.0,8.4087,8.4166,8.393,8.4166,117912.0
2016-06-28 10:45:00,10.72,10.72,10.71,10.71,69636.0,8.4244,8.4244,8.4166,8.4166,69636.0
2016-06-28 10:50:00,10.71,10.71,10.68,10.68,128836.0,8.4166,8.4166,8.393,8.393,128836.0
2016-06-28 10:55:00,10.68,10.68,10.65,10.66,104024.0,8.393,8.393,8.3694,8.3773,104024.0
2016-06-28 11:00:00,10.66,10.68,10.66,10.67,85288.0,8.3773,8.393,8.3773,8.3852,85288.0
2016-06-28 11:05:00,10.67,10.68,10.66,10.67,46092.0,8.3852,8.393,8.3773,8.3852,46092.0
2016-06-28 11:10:00,10.66,10.67,10.66,10.66,90160.0,8.3773,8.3852,8.3773,8.3773,90160.0
2016-06-28 11:15:00,10.66,10.68,10.65,10.68,91956.0,8.3773,8.393,8.3694,8.393,91956.0
2016-06-28 11:20:00,10.67,10.68,10.65,10.66,54436.0,8.3852,8.393,8.3694,8.3773,54436.0
2016-06-28 11:25:00,10.65,10.65,10.63,10.64,411416.0,8.3694,8.3694,8.3537,8.3616,411416.0
2016-06-28 11:30:00,10.64,10.65,10.63,10.64,130568.0,8.3616,8.3694,8.3537,8.3616,130568.0
2016-06-28 11:35:00,10.64,10.64,10.63,10.63,115960.0,8.3616,8.3616,8.3537,8.3537,115960.0
2016-06-28 11:40:00,10.63,10.64,10.63,10.63,111700.0,8.3537,8.3616,8.3537,8.3537,111700.0
2016-06-28 11:45:00,10.63,10.64,10.63,10.64,169908.0,8.3537,8.3616,8.3537,8.3616,169908.0
2016-06-28 11:50:00,10.64,10.65,10.63,10.65,141392.0,8.3616,8.3694,8.3537,8.3694,141392.0
2016-06-28 11:55:00,10.65,10.65,10.63,10.63,151880.0,8.3694,8.3694,8.3537,8.3537,151880.0
2016-06-28 12:00:00,10.63,10.65,10.63,10.63,87924.0,8.3537,8.3694,8.3537,8.3537,87924.0
2016-06-28 12:05:00,10.63,10.64,10.63,10.63,109780.0,8.3537,8.3616,8.3537,8.3537,109780.0
2016-06-28 12:10:00,10.63,10.64,10.62,10.63,187068.0,8.3537,8.3616,8.3459,8.3537,187068.0
2016-06-28 12:15:00,10.63,10.64,10.62,10.63,178280.0,8.3537,8.3616,8.3459,8.3537,178280.0
2016-06-28 12:20:00,10.63,10.63,10.62,10.63,130892.0,8.3537,8.3537,8.3459,8.3537,130892.0
2016-06-28 12:25:00,10.63,10.63,10.62,10.63,81592.0,8.3537,8.3537,8.3459,8.3537,81592.0
2016-06-28 12:30:00,10.63,10.65,10.62,10.64,170004.0,8.3537,8.3694,8.3459,8.3616,170004.0
2016-06-28 12:35:00,10.64,10.64,10.63,10.64,96368.0,8.3616,8.3616,8.3537,8.3616,96368.0
2016-06-28 12:40:00,10.64,10.65,10.63,10.65,133048.0,8.3616,8.3694,8.3537,8.3694,133048.0
2016-06-28 12:45:00,10.65,10.65,10.64,10.64,47592.0,8.3694,8.3694,8.3616,8.3616,47592.0
2016-06-28 12:50:00,10.64,10.65,10.64,10.65,50508.0,8.3616,8.3694,8.3616,8.3694,50508.0
2016-06-28 12:55:00,10.65,10.66,10.64,10.65,84556.0,8.3694,8.3773,8.3616,8.3694,84556.0
2016-06-28 13:00:00,10.65,10.65,10.65,10.65,43504.0,8.3694,8.3694,8.3694,8.3694,43504.0
2016-06-28 13:05:00,10.65,10.67,10.64,10.66,76256.0,8.3694,8.3852,8.3616,8.3773,76256.0
2016-06-28 13:10:00,10.66,10.68,10.66,10.67,51348.0,8.3773,8.393,8.3773,8.3852,51348.0
2016-06-28 13:15:00,10.67,10.67,10.65,10.65,72196.0,8.3852,8.3852,8.3694,8.3694,72196.0
2016-06-28 13:20:00,10.65,10.66,10.64,10.65,120904.0,8.3694,8.3773,8.3616,8.3694,120904.0
2016-06-28 13:25:00,10.65,10.67,10.64,10.65,100472.0,8.3694,8.3852,8.3616,8.3694,100472.0
2016-06-28 13:30:00,10.65,10.66,10.65,10.65,61356.0,8.3694,8.3773,8.3694,8.3694,61356.0
2016-06-28 13:35:00,10.65,10.68,10.65,10.67,66464.0,8.3694,8.393,8.3694,8.3852,66464.0
2016-06-28 13:40:00,10.67,10.69,10.67,10.69,45648.0,8.3852,8.4009,8.3852,8.4009,45648.0
2016-06-28 13:45:00,10.69,10.69,10.67,10.68,38888.0,8.4009,8.4009,8.3852,8.393,38888.0
2016-06-28 13:50:00,10.68,10.69,10.68,10.68,59884.0,8.393,8.4009,8.393,8.393,59884.0
2016-06-28 13:55:00,10.68,10.69,10.67,10.68,51388.0,8.393,8.4009,8.3852,8.393,51388.0
2016-06-28 14:00:00,10.69,10.69,10.68,10.68,102164.0,8.4009,8.4009,8.393,8.393,102164.0
2016-06-28 14:05:00,10.68,10.69,10.67,10.67,38768.0,8.393,8.4009,8.3852,8.3852,38768.0
2016-06-28 14:10:00,10.67,10.68,10.66,10.68,78348.0,8.3852,8.393,8.3773,8.393,78348.0
2016-06-28 14:15:00,10.68,10.68,10.66,10.68,212508.0,8.393,8.393,8.3773,8.393,212508.0
2016-06-28 14:20:00,10.68,10.69,10.68,10.68,52476.0,8.393,8.4009,8.393,8.393,52476.0
2016-06-28 14:25:00,10.69,10.69,10.68,10.68,52400.0,8.4009,8.4009,8.393,8.393,52400.0
2016-06-28 14:30:00,10.68,10.68,10.67,10.68,210472.0,8.393,8.393,8.3852,8.393,210472.0
2016-06-28 14:35:00,10.68,10.68,10.68,10.68,171288.0,8.393,8.393,8.393,8.393,171288.0
2016-06-28 14:40:00,10.68,10.68,10.68,10.68,38876.0,8.393,8.393,8.393,8.393,38876.0
2016-06-28 14:45:00,10.68,10.68,10.68,10.68,104292.0,8.393,8.393,8.393,8.393,104292.0
2016-06-28 14:50:00,10.68,10.7,10.68,10.69,223824.0,8.393,8.4087,8.393,8.4009,223824.0
2016-06-28 14:55:00,10.69,10.71,10.68,10.7,592436.0,8.4009,8.4166,8.393,8.4087,592436.0
2016-06-28 15:00:00,10.7,10.72,10.7,10.71,67696.0,8.4087,8.4244,8.4087,8.4166,67696.0
2016-06-28 15:05:00,10.71,10.72,10.71,10.72,67212.0,8.4166,8.4244,8.4166,8.4244,67212.0
2016-06-28 15:10:00,10.72,10.74,10.72,10.73,79696.0,8.4244,8.4402,8.4244,8.4323,79696.0
2016-06-28 15:15:00,10.73,10.73,10.72,10.72,71668.0,8.4323,8.4323,8.4244,8.4244,71668.0
2016-06-28 15:20:00,10.72,10.73,10.71,10.72,73764.0,8.4244,8.4323,8.4166,8.4244,73764.0
2016-06-28 15:25:00,10.72,10.72,10.7,10.71,83268.0,8.4244,8.4244,8.4087,8.4166,83268.0
2016-06-28 15:30:00,10.71,10.72,10.7,10.7,77436.0,8.4166,8.4244,8.4087,8.4087,77436.0
2016-06-28 15:35:00,10.7,10.72,10.7,10.72,94224.0,8.4087,8.4244,8.4087,8.4244,94224.0
2016-06-28 15:40:00,10.72,10.73,10.72,10.72,111680.0,8.4244,8.4323,8.4244,8.4244,111680.0
2016-06-28 15:45:00,10.72,10.73,10.72,10.73,129688.0,8.4244,8.4323,8.4244,8.4323,129688.0
2016-06-28 15:50:00,10.72,10.73,10.71,10.73,202256.0,8.4244,8.4323,8.4166,8.4323,202256.0
2016-06-28 15:55:00,10.73,10.73,10.7,10.7,1597216.0,8.4323,8.4323,8.4087,8.4087,1597216.0
2016-06-29 09:30:00,10.78,10.86,10.76,10.83,136944.0,8.4716,8.5345,8.4559,8.5109,136944.0
2016-06-29 09:35:00,10.83,10.83,10.8,10.82,26000.0,8.5109,8.5109,8.4873,8.503,26000.0
2016-06-29 09:40:00,10.82,10.82,10.73,10.76,86576.0,8.503,8.503,8.4323,8.4559,86576.0
2016-06-29 09:45:00,10.76,10.8,10.76,10.79,74156.0,8.4559,8.4873,8.4559,8.4795,74156.0
2016-06-29 09:50:00,10.79,10.81,10.78,10.78,99144.0,8.4795,8.4952,8.4716,8.4716,99144.0
2016-06-29 09:55:00,10.78,10.8,10.77,10.77,59848.0,8.4716,8.4873,8.4637,8.4637,59848.0
2016-06-29 10:00:00,10.78,10.79,10.76,10.76,118404.0,8.4716,8.4795,8.4559,8.4559,118404.0
2016-06-29 10:05:00,10.77,10.77,10.74,10.75,103916.0,8.4637,8.4637,8.4402,8.448,103916.0
2016-06-29 10:10:00,10.76,10.77,10.75,10.76,127680.0,8.4559,8.4637,8.448,8.4559,127680.0
2016-06-29 10:15:00,10.76,10.78,10.76,10.77,93156.0,8.4559,8.4716,8.4559,8.4637,93156.0
2016-06-29 10:20:00,10.77,10.78,10.75,10.76,191896.0,8.4637,8.4716,8.448,8.4559,191896.0
2016-06-29 10:25:00,10.76,10.77,10.75,10.75,197352.0,8.4559,8.4637,8.448,8.448,197352.0
2016-06-29 10:30:00,10.75,10.77,10.74,10.74,209824.0,8.448,8.4637,8.4402,8.4402,209824.0
2016-06-29 10:35:00,10.74,10.76,10.74,10.74,64180.0,8.4402,8.4559,8.4402,8.4402,64180.0
2016-06-29 10:40:00,10.74,10.77,10.74,10.77,81560.0,8.4402,8.4637,8.4402,8.4637,81560.0
2016-06-29 10:45:00,10.77,10.79,10.76,10.79,65824.0,8.4637,8.4795,8.4559,8.4795,65824.0
2016-06-29 10:50:00,10.79,10.79,10.77,10.77,62916.0,8.4795,8.4795,8.4637,8.4637,62916.0
2016-06-29 10:55:00,10.77,10.78,10.77,10.78,84328.0,8.4637,8.4716,8.4637,8.4716,84328.0
2016-06-29 11:00:00,10.78,10.8,10.78,10.8,44768.0,8.4716,8.4873,8.4716,8.4873,44768.0
2016-06-29 11:05:00,10.8,10.8,10.78,10.79,35520.0,8.4873,8.4873,8.4716,8.4795,35520.0
2016-06-29 11:10:00,10.79,10.8,10.78,10.8,49924.0,8.4795,8.4873,8.4716,8.4873,49924.0
2016-06-29 11:15:00,10.8,10.81,10.8,10.8,110888.0,8.4873,8.4952,8.4873,8.4873,110888.0
2016-06-29 11:20:00,10.8,10.81,10.8,10.8,78932.0,8.4873,8.4952,8.4873,8.4873,78932.0
2016-06-29 11:25:00,10.81,10.81,10.8,10.8,24480.0,8.4952,8.4952,8.4873,8.4873,24480.0
2016-06-29 11:30:00,10.8,10.81,10.8,10.81,38872.0,8.4873,8.4952,8.4873,8.4952,38872.0
2016-06-29 11:35:00,10.81,10.83,10.81,10.81,47676.0,8.4952,8.5109,8.4952,8.4952,47676.0
2016-06-29 11:40:00,10.82,10.82,10.81,10.81,32328.0,8.503,8.503,8.4952,8.4952,32328.0
2016-06-29 11:45:00,10.81,10.81,10.8,10.81,44248.0,8.4952,8.4952,8.4873,8.4952,44248.0
2016-06-29 11:50:00,10.81,10.82,10.8,10.81,48076.0,8.4952,8.503,8.4873,8.4952,48076.0
2016-06-29 11:55:00,10.81,10.83,10.81,10.82,67460.0,8.4952,8.5109,8.4952,8.503,67460.0
2016-06-29 12:00:00,10.83,10.84,10.82,10.83,60332.0,8.5109,8.5187,8.503,8.5109,60332.0
2016-06-29 12:05:00,10.83,10.84,10.83,10.84,30652.0,8.5109,8.5187,8.5109,8.5187,30652.0
2016-06-29 12:10:00,10.84,10.85,10.84,10.84,100516.0,8.5187,8.5266,8.5187,8.5187,100516.0
2016-06-29 12:15:00,10.84,10.84,10.83,10.83,53440.0,8.5187,8.5187,8.5109,8.5109,53440.0
2016-06-29 12:20:00,10.83,10.84,10.83,10.83,56964.0,8.5109,8.5187,8.5109,8.5109,56964.0
2016-06-29 12:25:00,10.83,10.84,10.83,10.84,35380.0,8.5109,8.5187,8.5109,8.5187,35380.0
2016-06-29 12:30:00,10.84,10.84,10.82,10.82,59180.0,8.5187,8.5187,8.503,8.503,59180.0
2016-06-29 12:35:00,10.82,10.83,10.81,10.82,27036.0,8.503,8.5109,8.4952,8.503,27036.0
2016-06-29 12:40:00,10.82,10.83,10.81,10.81,33144.0,8.503,8.5109,8.4952,8.4952,33144.0
2016-06-29 12:45:00,10.81,10.81,10.8,10.8,56556.0,8.4952,8.4952,8.4873,8.4873,56556.0
2016-06-29 12:50:00,10.8,10.81,10.8,10.81,20304.0,8.4873,8.4952,8.4873,8.4952,20304.0
2016-06-29 12:55:00,10.81,10.81,10.8,10.81,122112.0,8.4952,8.4952,8.4873,8.4952,122112.0
2016-06-29 13:00:00,10.81,10.82,10.81,10.82,64064.0,8.4952,8.503,8.4952,8.503,64064.0
2016-06-29 13:05:00,10.82,10.82,10.81,10.81,30504.0,8.503,8.503,8.4952,8.4952,30504.0
2016-06-29 13:10:00,10.81,10.82,10.81,10.82,145368.0,8.4952,8.503,8.4952,8.503,145368.0
2016-06-29 13:15:00,10.81,10.82,10.81,10.82,55328.0,8.4952,8.503,8.4952,8.503,55328.0
2016-06-29 13:20:00,10.82,10.83,10.82,10.83,36956.0,8.503,8.5109,8.503,8.5109,36956.0
2016-06-29 13:25:00,10.83,10.83,10.81,10.81,53584.0,8.5109,8.5109,8.4952,8.4952,53584.0
2016-06-29 13:30:00,10.81,10.82,10.81,10.81,52480.0,8.4952,8.503,8.4952,8.4952,52480.0
2016-06-29 13:35:00,10.81,10.82,10.81,10.82,40384.0,8.4952,8.503,8.4952,8.503,40384.0
2016-06-29 13:40:00,10.82,10.82,10.81,10.81,40508.0,8.503,8.503,8.4952,8.4952,40508.0
2016-06-29 13:45:00,10.81,10.81,10.81,10.81,155592.0,8.4952,8.4952,8.4952,8.4952,155592.0
2016-06-29 13:50:00,10.81,10.82,10.81,10.81,112664.0,8.4952,8.503,8.4952,8.4952,112664.0
2016-06-29 13:55:00,10.81,10.84,10.81,10.83,239752.0,8.4952,8.5187,8.4952,8.5109,239752.0
2016-06-29 14:00:00,10.83,10.84,10.82,10.84,274336.0,8.5109,8.5187,8.503,8.5187,274336.0
2016-06-29 14:05:00,10.84,10.84,10.83,10.84,226060.0,8.5187,8.5187,8.5109,8.5187,226060.0
2016-06-29 14:10:00,10.83,10.84,10.83,10.84,53060.0,8.5109,8.5187,8.5109,8.5187,53060.0
2016-06-29 14:15:00,10.84,10.84,10.83,10.83,58864.0,8.5187,8.5187,8.5109,8.5109,58864.0
2016-06-29 14:20:00,10.83,10.84,10.83,10.84,196540.0,8.5109,8.5187,8.5109,8.5187,196540.0
2016-06-29 14:25:00,10.84,10.84,10.83,10.83,56148.0,8.5187,8.5187,8.5109,8.5109,56148.0
2016-06-29 14:30:00,10.84,10.85,10.83,10.85,39668.0,8.5187,8.5266,8.5109,8.5266,39668.0
2016-06-29 14:35:00,10.85,10.86,10.85,10.85,46984.0,8.5266,8.5345,8.5266,8.5266,46984.0
2016-06-29 14:40:00,10.85,10.86,10.85,10.85,38140.0,8.5266,8.5345,8.5266,8.5266,38140.0
2016-06-29 14:45:00,10.85,10.87,10.85,10.85,112924.0,8.5266,8.5423,8.5266,8.5266,112924.0
2016-06-29 14:50:00,10.85,10.85,10.83,10.84,62912.0,8.5266,8.5266,8.5109,8.5187,62912.0
2016-06-29 14:55:00,10.84,10.86,10.84,10.86,57020.0,8.5187,8.5345,8.5187,8.5345,57020.0
2016-06-29 15:00:00,10.86,10.87,10.86,10.87,72616.0,8.5345,8.5423,8.5345,8.5423,72616.0
2016-06-29 15:05:00,10.87,10.87,10.86,10.87,70972.0,8.5423,8.5423,8.5345,8.5423,70972.0
2016-06-29 15:10:00,10.87,10.88,10.87,10.87,231804.0,8.5423,8.5502,8.5423,8.5423,231804.0
2016-06-29 15:15:00,10.87,10.88,10.86,10.87,141004.0,8.5423,8.5502,8.5345,8.5423,141004.0
2016-06-29 15:20:00,10.87,10.87,10.86,10.86,95792.0,8.5423,8.5423,8.5345,8.5345,95792.0
2016-06-29 15:25:00,10.86,10.87,10.86,10.86,165152.0,8.5345,8.5423,8.5345,8.5345,165152.0
2016-06-29 15:30:00,10.86,10.87,10.85,10.87,145312.0,8.5345,8.5423,8.5266,8.5423,145312.0
2016-06-29 15:35:00,10.87,10.88,10.87,10.87,88284.0,8.5423,8.5502,8.5423,8.5423,88284.0
2016-06-29 15:40:00,10.87,10.87,10.86,10.87,251624.0,8.5423,8.5423,8.5345,8.5423,251624.0
2016-06-29 15:45:00,10.87,10.88,10.86,10.87,155160.0,8.5423,8.5502,8.5345,8.5423,155160.0
2016-06-29 15:50:00,10.87,10.87,10.86,10.86,356384.0,8.5423,8.5423,8.5345,8.5345,356384.0
2016-06-29 15:55:00,10.86,10.87,10.86,10.86,758968.0,8.5345,8.5423,8.5345,8.5345,758968.0
2016-06-30 09:30:00,10.88,10.9,10.87,10.9,75080.0,8.5502,8.5659,8.5423,8.5659,75080.0
2016-06-30 09:35:00,10.89,10.92,10.88,10.9,38752.0,8.558,8.5816,8.5502,8.5659,38752.0
2016-06-30 09:40:00,10.9,10.9,10.85,10.86,63208.0,8.5659,8.5659,8.5266,8.5345,63208.0
2016-06-30 09:45:00,10.86,10.89,10.86,10.88,106640.0,8.5345,8.558,8.5345,8.5502,106640.0
2016-06-30 09:50:00,10.88,10.9,10.86,10.9,72172.0,8.5502,8.5659,8.5345,8.5659,72172.0
2016-06-30 09:55:00,10.9,10.93,10.9,10.92,47028.0,8.5659,8.5895,8.5659,8.5816,47028.0
2016-06-30 10:00:00,10.92,10.94,10.91,10.91,110624.0,8.5816,8.5973,8.5738,8.5738,110624.0
2016-06-30 10:05:00,10.91,10.93,10.9,10.91,79628.0,8.5738,8.5895,8.5659,8.5738,79628.0
2016-06-30 10:10:00,10.92,10.94,10.91,10.94,118424.0,8.5816,8.5973,8.5738,8.5973,118424.0
2016-06-30 10:15:00,10.94,10.96,10.94,10.96,88584.0,8.5973,8.6131,8.5973,8.6131,88584.0
2016-06-30 10:20:00,10.96,10.98,10.96,10.97,69272.0,8.6131,8.6288,8.6131,8.6209,69272.0
2016-06-30 10:25:00,10.97,10.97,10.96,10.97,52196.0,8.6209,8.6209,8.6131,8.6209,52196.0
2016-06-30 10:30:00,10.97,10.97,10.95,10.96,62856.0,8.6209,8.6209,8.6052,8.6131,62856.0
2016-06-30 10:35:00,10.96,10.98,10.95,10.97,106812.0,8.6131,8.6288,8.6052,8.6209,106812.0
2016-06-30 10:40:00,10.97,11.0,10.97,10.99,79824.0,8.6209,8.6445,8.6209,8.6366,79824.0
2016-06-30 10:45:00,10.99,11.02,10.99,11.02,95872.0,8.6366,8.6602,8.6366,8.6602,95872.0
2016-06-30 10:50:00,11.02,11.03,11.02,11.03,63052.0,8.6602,8.6681,8.6602,8.6681,63052.0
2016-06-30 10:55:00,11.03,11.04,11.03,11.04,52736.0,8.6681,8.6759,8.6681,8.6759,52736.0
2016-06-30 11:00:00,11.04,11.04,11.03,11.04,205824.0,8.6759,8.6759,8.6681,8.6759,205824.0
2016-06-30 11:05:00,11.04,11.07,11.03,11.07,132808.0,8.6759,8.6995,8.6681,8.6995,132808.0
2016-06-30 11:10:00,11.07,11.08,11.06,11.07,132852.0,8.6995,8.7074,8.6916,8.6995,132852.0
2016-06-30 11:15:00,11.07,11.07,11.04,11.04,101900.0,8.6995,8.6995,8.6759,8.6759,101900.0
2016-06-30 11:20:00,11.04,11.05,11.04,11.05,59996.0,8.6759,8.6838,8.6759,8.6838,59996.0
2016-06-30 11:25:00,11.05,11.08,11.05,11.07,62560.0,8.6838,8.7074,8.6838,8.6995,62560.0
2016-06-30 11:30:00,11.07,11.07,11.06,11.06,130456.0,8.6995,8.6995,8.6916,8.6916,130456.0
2016-06-30 11:35:00,11.06,11.06,11.04,11.04,61876.0,8.6916,8.6916,8.6759,8.6759,61876.0
2016-06-30 11:40:00,11.04,11.05,11.03,11.03,46832.0,8.6759,8.6838,8.6681,8.6681,46832.0
2016-06-30 11:45:00,11.03,11.04,11.02,11.04,52092.0,8.6681,8.6759,8.6602,8.6759,52092.0
2016-06-30 11:50:00,11.04,11.04,11.02,11.02,105928.0,8.6759,8.6759,8.6602,8.6602,105928.0
2016-06-30 11:55:00,11.02,11.04,11.02,11.03,79960.0,8.6602,8.6759,8.6602,8.6681,79960.0
2016-06-30 12:00:00,11.03,11.05,11.03,11.04,81760.0,8.6681,8.6838,8.6681,8.6759,81760.0
2016-06-30 12:05:00,11.03,11.04,11.03,11.03,59664.0,8.6681,8.6759,8.6681,8.6681,59664.0
2016-06-30 12:10:00,11.03,11.05,11.03,11.04,93604.0,8.6681,8.6838,8.6681,8.6759,93604.0
2016-06-30 12:15:00,11.05,11.06,11.04,11.06,42136.0,8.6838,8.6916,8.6759,8.6916,42136.0
2016-06-30 12:20:00,11.06,11.07,11.06,11.07,51072.0,8.6916,8.6995,8.6916,8.6995,51072.0
2016-06-30 12:25:00,11.07,11.07,11.06,11.06,57400.0,8.6995,8.6995,8.6916,8.6916,57400.0
2016-06-30 12:30:00,11.06,11.07,11.06,11.06,61688.0,8.6916,8.6995,8.6916,8.6916,61688.0
2016-06-30 12:35:00,11.06,11.07,11.06,11.06,51148.0,8.6916,8.6995,8.6916,8.6916,51148.0
2016-06-30 12:40:00,11.06,11.06,11.01,11.04,486796.0,8.6916,8.6916,8.6523,8.6759,486796.0
2016-06-30 12:45:00,11.04,11.04,11.02,11.03,331712.0,8.6759,8.6759,8.6602,8.6681,331712.0
2016-06-30 12:50:00,11.03,11.04,11.02,11.02,139896.0,8.6681,8.6759,8.6602,8.6602,139896.0
2016-06-30 12:55:00,11.02,11.03,11.01,11.01,116180.0,8.6602,8.6681,8.6523,8.6523,116180.0
2016-06-30 13:00:00,11.01,11.02,11.0,11.01,122764.0,8.6523,8.6602,8.6445,8.6523,122764.0
2016-06-30 13:05:00,11.01,11.01,10.99,11.0,56108.0,8.6523,8.6523,8.6366,8.6445,56108.0
2016-06-30 13:10:00,10.99,11.0,10.98,10.99,79256.0,8.6366,8.6445,8.6288,8.6366,79256.0
2016-06-30 13:15:00,10.99,11.0,10.99,10.99,58072.0,8.6366,8.6445,8.6366,8.6366,58072.0
2016-06-30 13:20:00,11.0,11.01,11.0,11.0,90192.0,8.6445,8.6523,8.6445,8.6445,90192.0
2016-06-30 13:25:00,11.0,11.01,10.99,11.0,67796.0,8.6445,8.6523,8.6366,8.6445,67796.0
2016-06-30 13:30:00,11.01,11.01,11.0,11.01,55320.0,8.6523,8.6523,8.6445,8.6523,55320.0
2016-06-30 13:35:00,11.01,11.02,11.0,11.02,43440.0,8.6523,8.6602,8.6445,8.6602,43440.0
2016-06-30 13:40:00,11.02,11.03,11.02,11.03,65992.0,8.6602,8.6681,8.6602,8.6681,65992.0
2016-06-30 13:45:00,11.03,11.03,11.02,11.03,46868.0,8.6681,8.6681,8.6602,8.6681,46868.0
2016-06-30 13:50:00,11.03,11.04,11.03,11.03,67160.0,8.6681,8.6759,8.6681,8.6681,67160.0
2016-06-30 13:55:00,11.03,11.05,11.03,11.05,85720.0,8.6681,8.6838,8.6681,8.6838,85720.0
2016-06-30 14:00:00,11.05,11.06,11.05,11.06,105472.0,8.6838,8.6916,8.6838,8.6916,105472.0
2016-06-30 14:05:00,11.06,11.07,11.05,11.07,103316.0,8.6916,8.6995,8.6838,8.6995,103316.0
2016-06-30 14:10:00,11.07,11.08,11.07,11.08,128432.0,8.6995,8.7074,8.6995,8.7074,128432.0
2016-06-30 14:15:00,11.07,11.09,11.07,11.09,101220.0,8.6995,8.7152,8.6995,8.7152,101220.0
2016-06-30 14:20:00,11.09,11.1,11.09,11.1,90160.0,8.7152,8.7231,8.7152,8.7231,90160.0
2016-06-30 14:25:00,11.1,11.1,11.07,11.07,130704.0,8.7231,8.7231,8.6995,8.6995,130704.0
2016-06-30 14:30:00,11.07,11.08,11.07,11.07,101176.0,8.6995,8.7074,8.6995,8.6995,101176.0
2016-06-30 14:35:00,11.07,11.08,11.07,11.08,89056.0,8.6995,8.7074,8.6995,8.7074,89056.0
2016-06-30 14:40:00,11.08,11.1,11.08,11.09,109976.0,8.7074,8.7231,8.7074,8.7152,109976.0
2016-06-30 14:45:00,11.09,11.09,11.08,11.09,58520.0,8.7152,8.7152,8.7074,8.7152,58520.0
2016-06-30 14:50:00,11.09,11.1,11.09,11.1,50056.0,8.7152,8.7231,8.7152,8.7231,50056.0
2016-06-30 14:55:00,11.1,11.11,11.08,11.09,96048.0,8.7231,8.7309,8.7074,8.7152,96048.0
2016-06-30 15:00:00,11.09,11.09,11.08,11.08,63928.0,8.7152,8.7152,8.7074,8.7074,63928.0
2016-06-30 15:05:00,11.08,11.1,11.08,11.09,79228.0,8.7074,8.7231,8.7074,8.7152,79228.0
2016-06-30 15:10:00,11.09,11.09,11.08,11.08,58816.0,8.7152,8.7152,8.7074,8.7074,58816.0
2016-06-30 15:15:00,11.08,11.08,11.06,11.08,119372.0,8.7074,8.7074,8.6916,8.7074,119372.0
2016-06-30 15:20:00,11.08,11.09,11.06,11.09,83048.0,8.7074,8.7152,8.6916,8.7152,83048.0
2016-06-30 15:25:00,11.09,11.1,11.08,11.1,100508.0,8.7152,8.7231,8.7074,8.7231,100508.0
2016-06-30 15:30:00,11.1,11.1,11.09,11.1,131788.0,8.7231,8.7231,8.7152,8.7231,131788.0
2016-06-30 15:35:00,11.1,11.1,11.08,11.09,109088.0,8.7231,8.7231,8.7074,8.7152,109088.0
2016-06-30 15:40:00,11.09,11.09,11.07,11.08,176992.0,8.7152,8.7152,8.6995,8.7074,176992.0
2016-06-30 15:45:00,11.08,11.08,11.06,11.06,223504.0,8.7074,8.7074,8.6916,8.6916,223504.0
2016-06-30 15:50:00,11.06,11.08,11.06,11.08,230684.0,8.6916,8.7074,8.6916,8.7074,230684.0
2016-06-30 15:55:00,11.08,11.1,11.07,11.1,602672.0,8.7074,8.7231,8.6995,8.7231,602672.0
2016-07-01 09:30:00,11.08,11.13,11.01,11.12,152248.0,8.7074,8.7466,8.6523,8.7388,152248.0
2016-07-01 09:35:00,11.12,11.19,11.12,11.17,105664.0,8.7388,8.7938,8.7388,8.7781,105664.0
2016-07-01 09:40:00,11.17,11.18,11.16,11.17,67672.0,8.7781,8.7859,8.7702,8.7781,67672.0
2016-07-01 09:45:00,11.17,11.18,11.14,11.16,85304.0,8.7781,8.7859,8.7545,8.7702,85304.0
2016-07-01 09:50:00,11.16,11.18,11.14,11.14,93308.0,8.7702,8.7859,8.7545,8.7545,93308.0
2016-07-01 09:55:00,11.14,11.15,11.11,11.15,61704.0,8.7545,8.7624,8.7309,8.7624,61704.0
2016-07-01 10:00:00,11.15,11.17,11.14,11.17,153072.0,8.7624,8.7781,8.7545,8.7781,153072.0
2016-07-01 10:05:00,11.17,11.22,11.17,11.22,448292.0,8.7781,8.8174,8.7781,8.8174,448292.0
2016-07-01 10:10:00,11.22,11.22,11.19,11.2,176136.0,8.8174,8.8174,8.7938,8.8017,176136.0
2016-07-01 10:15:00,11.2,11.22,11.19,11.21,60748.0,8.8017,8.8174,8.7938,8.8095,60748.0
2016-07-01 10:20:00,11.21,11.22,11.21,11.21,129588.0,8.8095,8.8174,8.8095,8.8095,129588.0
2016-07-01 10:25:00,11.22,11.22,11.21,11.22,91848.0,8.8174,8.8174,8.8095,8.8174,91848.0
2016-07-01 10:30:00,11.22,11.23,11.21,11.23,67952.0,8.8174,8.8252,8.8095,8.8252,67952.0
2016-07-01 10:35:00,11.23,11.25,11.23,11.24,87692.0,8.8252,8.841,8.8252,8.8331,87692.0
2016-07-01 10:40:00,11.24,11.26,11.24,11.26,91236.0,8.8331,8.8488,8.8331,8.8488,91236.0
2016-07-01 10:45:00,11.26,11.28,11.25,11.27,116808.0,8.8488,8.8645,8.841,8.8567,116808.0
2016-07-01 10:50:00,11.27,11.29,11.27,11.28,170460.0,8.8567,8.8724,8.8567,8.8645,170460.0
2016-07-01 10:55:00,11.28,11.29,11.27,11.28,190092.0,8.8645,8.8724,8.8567,8.8645,190092.0
2016-07-01 11:00:00,11.28,11.28,11.26,11.27,97892.0,8.8645,8.8645,8.8488,8.8567,97892.0
2016-07-01 11:05:00,11.26,11.27,11.24,11.24,127764.0,8.8488,8.8567,8.8331,8.8331,127764.0
2016-07-01 11:10:00,11.24,11.25,11.24,11.25,105200.0,8.8331,8.841,8.8331,8.841,105200.0
2016-07-01 11:15:00,11.26,11.26,11.24,11.24,103192.0,8.8488,8.8488,8.8331,8.8331,103192.0
2016-07-01 11:20:00,11.24,11.25,11.24,11.24,106700.0,8.8331,8.841,8.8331,8.8331,106700.0
2016-07-01 11:25:00,11.24,11.24,11.24,11.24,56360.0,8.8331,8.8331,8.8331,8.8331,56360.0
2016-07-01 11:30:00,11.24,11.24,11.22,11.23,76888.0,8.8331,8.8331,8.8174,8.8252,76888.0
2016-07-01 11:35:00,11.23,11.23,11.22,11.22,79136.0,8.8252,8.8252,8.8174,8.8174,79136.0
2016-07-01 11:40:00,11.23,11.26,11.23,11.25,60612.0,8.8252,8.8488,8.8252,8.841,60612.0
2016-07-01 11:45:00,11.25,11.26,11.24,11.26,66220.0,8.841,8.8488,8.8331,8.8488,66220.0
2016-07-01 11:50:00,11.26,11.28,11.26,11.27,133780.0,8.8488,8.8645,8.8488,8.8567,133780.0
2016-07-01 11:55:00,11.27,11.27,11.26,11.27,95984.0,8.8567,8.8567,8.8488,8.8567,95984.0
2016-07-01 12:00:00,11.27,11.29,11.27,11.28,57936.0,8.8567,8.8724,8.8567,8.8645,57936.0
2016-07-01 12:05:00,11.28,11.29,11.28,11.28,72352.0,8.8645,8.8724,8.8645,8.8645,72352.0
2016-07-01 12:10:00,11.28,11.29,11.27,11.27,93940.0,8.8645,8.8724,8.8567,8.8567,93940.0
2016-07-01 12:15:00,11.27,11.29,11.27,11.27,91804.0,8.8567,8.8724,8.8567,8.8567,91804.0
2016-07-01 12:20:00,11.27,11.27,11.25,11.26,85244.0,8.8567,8.8567,8.841,8.8488,85244.0
2016-07-01 12:25:00,11.26,11.26,11.24,11.25,65600.0,8.8488,8.8488,8.8331,8.841,65600.0
2016-07-01 12:30:00,11.25,11.26,11.24,11.25,60024.0,8.841,8.8488,8.8331,8.841,60024.0
2016-07-01 12:35:00,11.25,11.26,11.24,11.25,66400.0,8.841,8.8488,8.8331,8.841,66400.0
2016-07-01 12:40:00,11.26,11.26,11.25,11.26,56700.0,8.8488,8.8488,8.841,8.8488,56700.0
2016-07-01 12:45:00,11.26,11.26,11.24,11.24,55708.0,8.8488,8.8488,8.8331,8.8331,55708.0
2016-07-01 12:50:00,11.24,11.25,11.24,11.24,60892.0,8.8331,8.841,8.8331,8.8331,60892.0
2016-07-01 12:55:00,11.24,11.26,11.24,11.25,60624.0,8.8331,8.8488,8.8331,8.841,60624.0
2016-07-01 13:00:00,11.25,11.27,11.25,11.27,49364.0,8.841,8.8567,8.841,8.8567,49364.0
2016-07-01 13:05:00,11.27,11.28,11.27,11.28,69996.0,8.8567,8.8645,8.8567,8.8645,69996.0
2016-07-01 13:10:00,11.28,11.29,11.27,11.27,92280.0,8.8645,8.8724,8.8567,8.8567,92280.0
2016-07-01 13:15:00,11.26,11.27,11.26,11.26,95408.0,8.8488,8.8567,8.8488,8.8488,95408.0
2016-07-01 13:20:00,11.26,11.27,11.25,11.27,52180.0,8.8488,8.8567,8.841,8.8567,52180.0
2016-07-01 13:25:00,11.27,11.27,11.26,11.26,110092.0,8.8567,8.8567,8.8488,8.8488,110092.0
2016-07-01 13:30:00,11.26,11.26,11.25,11.26,60536.0,8.8488,8.8488,8.841,8.8488,60536.0
2016-07-01 13:35:00,11.26,11.27,11.25,11.26,90280.0,8.8488,8.8567,8.841,8.8488,90280.0
2016-07-01 13:40:00,11.26,11.29,11.26,11.28,74960.0,8.8488,8.8724,8.8488,8.8645,74960.0
2016-07-01 13:45:00,11.28,11.29,11.27,11.29,76476.0,8.8645,8.8724,8.8567,8.8724,76476.0
2016-07-01 13:50:00,11.29,11.3,11.28,11.28,118960.0,8.8724,8.8802,8.8645,8.8645,118960.0
2016-07-01 13:55:00,11.28,11.3,11.28,11.29,84148.0,8.8645,8.8802,8.8645,8.8724,84148.0
2016-07-01 14:00:00,11.29,11.3,11.28,11.28,95368.0,8.8724,8.8802,8.8645,8.8645,95368.0
2016-07-01 14:05:00,11.28,11.3,11.28,11.3,55720.0,8.8645,8.8802,8.8645,8.8802,55720.0
2016-07-01 14:10:00,11.29,11.3,11.27,11.28,98732.0,8.8724,8.8802,8.8567,8.8645,98732.0
2016-07-01 14:15:00,11.28,11.28,11.27,11.28,151400.0,8.8645,8.8645,8.8567,8.8645,151400.0
2016-07-01 14:20:00,11.28,11.28,11.27,11.28,127256.0,8.8645,8.8645,8.8567,8.8645,127256.0
2016-07-01 14:25:00,11.28,11.28,11.27,11.27,123564.0,8.8645,8.8645,8.8567,8.8567,123564.0
2016-07-01 14:30:00,11.28,11.28,11.26,11.26,107048.0,8.8645,8.8645,8.8488,8.8488,107048.0
2016-07-01 14:35:00,11.26,11.27,11.26,11.26,118432.0,8.8488,8.8567,8.8488,8.8488,118432.0
2016-07-01 14:40:00,11.26,11.27,11.26,11.26,143732.0,8.8488,8.8567,8.8488,8.8488,143732.0
2016-07-01 14:45:00,11.26,11.27,11.25,11.25,101588.0,8.8488,8.8567,8.841,8.841,101588.0
2016-07-01 14:50:00,11.25,11.26,11.25,11.25,79044.0,8.841,8.8488,8.841,8.841,79044.0
2016-07-01 14:55:00,11.25,11.29,11.25,11.29,93004.0,8.841,8.8724,8.841,8.8724,93004.0
2016-07-01 15:00:00,11.29,11.3,11.29,11.29,108252.0,8.8724,8.8802,8.8724,8.8724,108252.0
2016-07-01 15:05:00,11.3,11.33,11.29,11.33,176128.0,8.8802,8.9038,8.8724,8.9038,176128.0
2016-07-01 15:10:00,11.32,11.34,11.32,11.34,187192.0,8.896,8.9117,8.896,8.9117,187192.0
2016-07-01 15:15:00,11.34,11.35,11.33,11.35,127424.0,8.9117,8.9195,8.9038,8.9195,127424.0
2016-07-01 15:20:00,11.35,11.35,11.33,11.33,147228.0,8.9195,8.9195,8.9038,8.9038,147228.0
2016-07-01 15:25:00,11.33,11.35,11.33,11.34,150504.0,8.9038,8.9195,8.9038,8.9117,150504.0
2016-07-01 15:30:00,11.34,11.35,11.33,11.35,168564.0,8.9117,8.9195,8.9038,8.9195,168564.0
2016-07-01 15:35:00,11.35,11.35,11.31,11.31,232344.0,8.9195,8.9195,8.8881,8.8881,232344.0
2016-07-01 15:40:00,11.31,11.35,11.31,11.34,179764.0,8.8881,8.9195,8.8881,8.9117,179764.0
2016-07-01 15:45:00,11.34,11.34,11.31,11.31,149140.0,8.9117,8.9117,8.8881,8.8881,149140.0
2016-07-01 15:50:00,11.31,11.32,11.31,11.31,240560.0,8.8881,8.896,8.8881,8.8881,240560.0
2016-07-01 15:55:00,11.31,11.33,11.31,11.33,472656.0,8.8881,8.9038,8.8881,8.9038,472656.0
2016-07-05 09:30:00,11.26,11.3,11.23,11.24,118284.0,8.8488,8.8802,8.8252,8.8331,118284.0
2016-07-05 09:35:00,11.26,11.26,11.18,11.18,70036.0,8.8488,8.8488,8.7859,8.7859,70036.0
2016-07-05 09:40:00,11.17,11.18,11.14,11.15,93160.0,8.7781,8.7859,8.7545,8.7624,93160.0
2016-07-05 09:45:00,11.15,11.15,11.1,11.12,80048.0,8.7624,8.7624,8.7231,8.7388,80048.0
2016-07-05 09:50:00,11.12,11.12,11.1,11.11,111232.0,8.7388,8.7388,8.7231,8.7309,111232.0
2016-07-05 09:55:00,11.11,11.12,11.1,11.1,69568.0,8.7309,8.7388,8.7231,8.7231,69568.0
2016-07-05 10:00:00,11.1,11.12,11.08,11.11,71660.0,8.7231,8.7388,8.7074,8.7309,71660.0
2016-07-05 10:05:00,11.1,11.12,11.09,11.1,193704.0,8.7231,8.7388,8.7152,8.7231,193704.0
2016-07-05 10:10:00,11.1,11.1,11.07,11.08,112396.0,8.7231,8.7231,8.6995,8.7074,112396.0
2016-07-05 10:15:00,11.08,11.09,11.07,11.08,89528.0,8.7074,8.7152,8.6995,8.7074,89528.0
2016-07-05 10:20:00,11.08,11.1,11.05,11.07,386008.0,8.7074,8.7231,8.6838,8.6995,386008.0
2016-07-05 10:25:00,11.07,11.08,11.05,11.08,143744.0,8.6995,8.7074,8.6838,8.7074,143744.0
2016-07-05 10:30:00,11.07,11.13,11.07,11.13,54020.0,8.6995,8.7466,8.6995,8.7466,54020.0
2016-07-05 10:35:00,11.13,11.13,11.11,11.12,49788.0,8.7466,8.7466,8.7309,8.7388,49788.0
2016-07-05 10:40:00,11.12,11.14,11.12,11.12,59956.0,8.7388,8.7545,8.7388,8.7388,59956.0
2016-07-05 10:45:00,11.12,11.12,11.11,11.11,40544.0,8.7388,8.7388,8.7309,8.7309,40544.0
2016-07-05 10:50:00,11.11,11.11,11.1,11.11,90372.0,8.7309,8.7309,8.7231,8.7309,90372.0
2016-07-05 10:55:00,11.1,11.12,11.1,11.11,39200.0,8.7231,8.7388,8.7231,8.7309,39200.0
2016-07-05 11:00:00,11.11,11.12,11.09,11.09,56760.0,8.7309,8.7388,8.7152,8.7152,56760.0
2016-07-05 11:05:00,11.09,11.09,11.08,11.09,36236.0,8.7152,8.7152,8.7074,8.7152,36236.0
2016-07-05 11:10:00,11.09,11.09,11.06,11.08,56592.0,8.7152,8.7152,8.6916,8.7074,56592.0
2016-07-05 11:15:00,11.08,11.11,11.08,11.11,62460.0,8.7074,8.7309,8.7074,8.7309,62460.0
2016-07-05 11:20:00,11.1,11.11,11.09,11.1,49804.0,8.7231,8.7309,8.7152,8.7231,49804.0
2016-07-05 11:25:00,11.1,11.1,11.08,11.08,51752.0,8.7231,8.7231,8.7074,8.7074,51752.0
2016-07-05 11:30:00,11.08,11.1,11.07,11.1,49484.0,8.7074,8.7231,8.6995,8.7231,49484.0
2016-07-05 11:35:00,11.09,11.09,11.08,11.08,25044.0,8.7152,8.7152,8.7074,8.7074,25044.0
2016-07-05 11:40:00,11.08,11.09,11.07,11.08,46108.0,8.7074,8.7152,8.6995,8.7074,46108.0
2016-07-05 11:45:00,11.07,11.08,11.06,11.06,97196.0,8.6995,8.7074,8.6916,8.6916,97196.0
2016-07-05 11:50:00,11.06,11.07,11.05,11.07,66568.0,8.6916,8.6995,8.6838,8.6995,66568.0
2016-07-05 11:55:00,11.07,11.07,11.06,11.07,45364.0,8.6995,8.6995,8.6916,8.6995,45364.0
2016-07-05 12:00:00,11.07,11.07,11.06,11.07,46016.0,8.6995,8.6995,8.6916,8.6995,46016.0
2016-07-05 12:05:00,11.07,11.07,11.06,11.06,46400.0,8.6995,8.6995,8.6916,8.6916,46400.0
2016-07-05 12:10:00,11.06,11.06,11.04,11.04,75728.0,8.6916,8.6916,8.6759,8.6759,75728.0
2016-07-05 12:15:00,11.04,11.05,11.04,11.05,23528.0,8.6759,8.6838,8.6759,8.6838,23528.0
2016-07-05 12:20:00,11.05,11.07,11.05,11.07,48676.0,8.6838,8.6995,8.6838,8.6995,48676.0
2016-07-05 12:25:00,11.07,11.09,11.07,11.08,22360.0,8.6995,8.7152,8.6995,8.7074,22360.0
2016-07-05 12:30:00,11.08,11.08,11.07,11.07,29708.0,8.7074,8.7074,8.6995,8.6995,29708.0
2016-07-05 12:35:00,11.07,11.07,11.06,11.06,36604.0,8.6995,8.6995,8.6916,8.6916,36604.0
2016-07-05 12:40:00,11.06,11.07,11.06,11.07,53568.0,8.6916,8.6995,8.6916,8.6995,53568.0
2016-07-05 12:45:00,11.07,11.08,11.07,11.08,14924.0,8.6995,8.7074,8.6995,8.7074,14924.0
2016-07-05 12:50:00,11.07,11.07,11.06,11.06,54332.0,8.6995,8.6995,8.6916,8.6916,54332.0
2016-07-05 12:55:00,11.06,11.06,11.06,11.06,24900.0,8.6916,8.6916,8.6916,8.6916,24900.0
2016-07-05 13:00:00,11.06,11.08,11.06,11.08,46728.0,8.6916,8.7074,8.6916,8.7074,46728.0
2016-07-05 13:05:00,11.07,11.08,11.07,11.08,68028.0,8.6995,8.7074,8.6995,8.7074,68028.0
2016-07-05 13:10:00,11.08,11.08,11.06,11.06,49604.0,8.7074,8.7074,8.6916,8.6916,49604.0
2016-07-05 13:15:00,11.06,11.06,11.05,11.05,62372.0,8.6916,8.6916,8.6838,8.6838,62372.0
2016-07-05 13:20:00,11.05,11.05,11.04,11.05,26340.0,8.6838,8.6838,8.6759,8.6838,26340.0
2016-07-05 13:25:00,11.05,11.06,11.04,11.04,38844.0,8.6838,8.6916,8.6759,8.6759,38844.0
2016-07-05 13:30:00,11.04,11.06,11.04,11.05,23840.0,8.6759,8.6916,8.6759,8.6838,23840.0
2016-07-05 13:35:00,11.05,11.05,11.03,11.03,58072.0,8.6838,8.6838,8.6681,8.6681,58072.0
2016-07-05 13:40:00,11.03,11.03,11.02,11.03,23940.0,8.6681,8.6681,8.6602,8.6681,23940.0
2016-07-05 13:45:00,11.03,11.03,11.02,11.03,27240.0,8.6681,8.6681,8.6602,8.6681,27240.0
2016-07-05 13:50:00,11.03,11.03,11.03,11.03,23796.0,8.6681,8.6681,8.6681,8.6681,23796.0
2016-07-05 13:55:00,11.03,11.04,11.03,11.04,33440.0,8.6681,8.6759,8.6681,8.6759,33440.0
2016-07-05 14:00:00,11.04,11.06,11.04,11.06,31228.0,8.6759,8.6916,8.6759,8.6916,31228.0
2016-07-05 14:05:00,11.06,11.07,11.05,11.06,117664.0,8.6916,8.6995,8.6838,8.6916,117664.0
2016-07-05 14:10:00,11.07,11.09,11.07,11.09,38848.0,8.6995,8.7152,8.6995,8.7152,38848.0
2016-07-05 14:15:00,11.09,11.1,11.09,11.1,43164.0,8.7152,8.7231,8.7152,8.7231,43164.0
2016-07-05 14:20:00,11.1,11.11,11.1,11.1,74572.0,8.7231,8.7309,8.7231,8.7231,74572.0
2016-07-05 14:25:00,11.1,11.1,11.09,11.09,67928.0,8.7231,8.7231,8.7152,8.7152,67928.0
2016-07-05 14:30:00,11.09,11.09,11.08,11.09,48904.0,8.7152,8.7152,8.7074,8.7152,48904.0
2016-07-05 14:35:00,11.09,11.09,11.08,11.08,52556.0,8.7152,8.7152,8.7074,8.7074,52556.0
2016-07-05 14:40:00,11.08,11.08,11.06,11.07,25732.0,8.7074,8.7074,8.6916,8.6995,25732.0
2016-07-05 14:45:00,11.06,11.07,11.06,11.06,49064.0,8.6916,8.6995,8.6916,8.6916,49064.0
2016-07-05 14:50:00,11.06,11.06,11.05,11.05,53576.0,8.6916,8.6916,8.6838,8.6838,53576.0
2016-07-05 14:55:00,11.05,11.06,11.05,11.06,27972.0,8.6838,8.6916,8.6838,8.6916,27972.0
2016-07-05 15:00:00,11.06,11.07,11.06,11.07,61164.0,8.6916,8.6995,8.6916,8.6995,61164.0
2016-07-05 15:05:00,11.07,11.07,11.06,11.06,48276.0,8.6995,8.6995,8.6916,8.6916,48276.0
2016-07-05 15:10:00,11.06,11.07,11.06,11.06,78568.0,8.6916,8.6995,8.6916,8.6916,78568.0
2016-07-05 15:15:00,11.06,11.06,11.05,11.06,74256.0,8.6916,8.6916,8.6838,8.6916,74256.0
2016-07-05 15:20:00,11.06,11.06,11.06,11.06,35184.0,8.6916,8.6916,8.6916,8.6916,35184.0
2016-07-05 15:25:00,11.06,11.06,11.06,11.06,73128.0,8.6916,8.6916,8.6916,8.6916,73128.0
2016-07-05 15:30:00,11.05,11.09,11.05,11.09,131624.0,8.6838,8.7152,8.6838,8.7152,131624.0
2016-07-05 15:35:00,11.09,11.1,11.09,11.1,156608.0,8.7152,8.7231,8.7152,8.7231,156608.0
2016-07-05 15:40:00,11.1,11.11,11.09,11.11,179172.0,8.7231,8.7309,8.7152,8.7309,179172.0
2016-07-05 15:45:00,11.11,11.11,11.1,11.11,173544.0,8.7309,8.7309,8.7231,8.7309,173544.0
2016-07-05 15:50:00,11.1,11.11,11.1,11.11,313820.0,8.7231,8.7309,8.7231,8.7309,313820.0
2016-07-05 15:55:00,11.11,11.11,11.09,11.1,395304.0,8.7309,8.7309,8.7152,8.7231,395304.0
2016-07-06 09:30:00,10.9,11.02,10.88,10.99,270672.0,8.5659,8.6602,8.5502,8.6366,270672.0
2016-07-06 09:35:00,10.99,10.99,10.93,10.94,108996.0,8.6366,8.6366,8.5895,8.5973,108996.0
2016-07-06 09:40:00,10.95,10.95,10.9,10.9,71332.0,8.6052,8.6052,8.5659,8.5659,71332.0
2016-07-06 09:45:00,10.9,10.95,10.9,10.94,109624.0,8.5659,8.6052,8.5659,8.5973,109624.0
2016-07-06 09:50:00,10.94,11.0,10.94,11.0,197868.0,8.5973,8.6445,8.5973,8.6445,197868.0
2016-07-06 09:55:00,11.0,11.01,10.99,10.99,58332.0,8.6445,8.6523,8.6366,8.6366,58332.0
2016-07-06 10:00:00,10.99,11.02,10.99,11.02,104228.0,8.6366,8.6602,8.6366,8.6602,104228.0
2016-07-06 10:05:00,11.02,11.02,10.97,10.98,103436.0,8.6602,8.6602,8.6209,8.6288,103436.0
2016-07-06 10:10:00,10.99,10.99,10.97,10.99,145868.0,8.6366,8.6366,8.6209,8.6366,145868.0
2016-07-06 10:15:00,10.99,10.99,10.95,10.96,262648.0,8.6366,8.6366,8.6052,8.6131,262648.0
2016-07-06 10:20:00,10.96,10.97,10.94,10.97,173440.0,8.6131,8.6209,8.5973,8.6209,173440.0
2016-07-06 10:25:00,10.97,10.97,10.95,10.96,131292.0,8.6209,8.6209,8.6052,8.6131,131292.0
2016-07-06 10:30:00,10.96,10.97,10.94,10.96,70048.0,8.6131,8.6209,8.5973,8.6131,70048.0
2016-07-06 10:35:00,10.96,10.98,10.95,10.97,155616.0,8.6131,8.6288,8.6052,8.6209,155616.0
2016-07-06 10:40:00,10.97,10.99,10.97,10.97,110340.0,8.6209,8.6366,8.6209,8.6209,110340.0
2016-07-06 10:45:00,10.97,11.0,10.97,10.99,105708.0,8.6209,8.6445,8.6209,8.6366,105708.0
2016-07-06 10:50:00,10.99,11.02,10.99,11.02,254332.0,8.6366,8.6602,8.6366,8.6602,254332.0
2016-07-06 10:55:00,11.02,11.04,11.01,11.04,156044.0,8.6602,8.6759,8.6523,8.6759,156044.0
2016-07-06 11:00:00,11.04,11.05,11.02,11.02,234052.0,8.6759,8.6838,8.6602,8.6602,234052.0
2016-07-06 11:05:00,11.02,11.04,11.02,11.04,115920.0,8.6602,8.6759,8.6602,8.6759,115920.0
2016-07-06 11:10:00,11.04,11.06,11.04,11.04,178320.0,8.6759,8.6916,8.6759,8.6759,178320.0
2016-07-06 11:15:00,11.04,11.06,11.04,11.06,128784.0,8.6759,8.6916,8.6759,8.6916,128784.0
2016-07-06 11:20:00,11.06,11.08,11.06,11.08,163820.0,8.6916,8.7074,8.6916,8.7074,163820.0
2016-07-06 11:25:00,11.08,11.08,11.03,11.03,125308.0,8.7074,8.7074,8.6681,8.6681,125308.0
2016-07-06 11:30:00,11.03,11.05,11.03,11.03,85232.0,8.6681,8.6838,8.6681,8.6681,85232.0
2016-07-06 11:35:00,11.04,11.06,11.03,11.05,200200.0,8.6759,8.6916,8.6681,8.6838,200200.0
2016-07-06 11:40:00,11.05,11.06,11.05,11.06,119188.0,8.6838,8.6916,8.6838,8.6916,119188.0
2016-07-06 11:45:00,11.06,11.08,11.06,11.06,114184.0,8.6916,8.7074,8.6916,8.6916,114184.0
2016-07-06 11:50:00,11.06,11.08,11.06,11.07,127452.0,8.6916,8.7074,8.6916,8.6995,127452.0
2016-07-06 11:55:00,11.07,11.08,11.06,11.07,75164.0,8.6995,8.7074,8.6916,8.6995,75164.0
2016-07-06 12:00:00,11.06,11.11,11.06,11.11,273304.0,8.6916,8.7309,8.6916,8.7309,273304.0
2016-07-06 12:05:00,11.11,11.11,11.09,11.1,255296.0,8.7309,8.7309,8.7152,8.7231,255296.0
2016-07-06 12:10:00,11.1,11.11,11.09,11.09,71068.0,8.7231,8.7309,8.7152,8.7152,71068.0
2016-07-06 12:15:00,11.09,11.1,11.08,11.1,79024.0,8.7152,8.7231,8.7074,8.7231,79024.0
2016-07-06 12:20:00,11.1,11.11,11.09,11.1,49892.0,8.7231,8.7309,8.7152,8.7231,49892.0
2016-07-06 12:25:00,11.1,11.11,11.09,11.09,58868.0,8.7231,8.7309,8.7152,8.7152,58868.0
2016-07-06 12:30:00,11.1,11.11,11.09,11.11,41112.0,8.7231,8.7309,8.7152,8.7309,41112.0
2016-07-06 12:35:00,11.11,11.12,11.1,11.1,38504.0,8.7309,8.7388,8.7231,8.7231,38504.0
2016-07-06 12:40:00,11.11,11.13,11.1,11.11,50072.0,8.7309,8.7466,8.7231,8.7309,50072.0
2016-07-06 12:45:00,11.11,11.11,11.08,11.08,39596.0,8.7309,8.7309,8.7074,8.7074,39596.0
2016-07-06 12:50:00,11.08,11.1,11.08,11.09,33084.0,8.7074,8.7231,8.7074,8.7152,33084.0
2016-07-06 12:55:00,11.1,11.11,11.09,11.11,48172.0,8.7231,8.7309,8.7152,8.7309,48172.0
2016-07-06 13:00:00,11.11,11.13,11.11,11.12,27096.0,8.7309,8.7466,8.7309,8.7388,27096.0
2016-07-06 13:05:00,11.12,11.13,11.12,11.13,44756.0,8.7388,8.7466,8.7388,8.7466,44756.0
2016-07-06 13:10:00,11.13,11.13,11.12,11.12,20808.0,8.7466,8.7466,8.7388,8.7388,20808.0
2016-07-06 13:15:00,11.12,11.13,11.11,11.12,40812.0,8.7388,8.7466,8.7309,8.7388,40812.0
2016-07-06 13:20:00,11.12,11.12,11.11,11.12,26680.0,8.7388,8.7388,8.7309,8.7388,26680.0
2016-07-06 13:25:00,11.11,11.12,11.11,11.11,95836.0,8.7309,8.7388,8.7309,8.7309,95836.0
2016-07-06 13:30:00,11.11,11.12,11.1,11.11,82684.0,8.7309,8.7388,8.7231,8.7309,82684.0
2016-07-06 13:35:00,11.11,11.11,11.1,11.11,33196.0,8.7309,8.7309,8.7231,8.7309,33196.0
2016-07-06 13:40:00,11.11,11.11,11.09,11.09,43784.0,8.7309,8.7309,8.7152,8.7152,43784.0
2016-07-06 13:45:00,11.09,11.1,11.09,11.1,22380.0,8.7152,8.7231,8.7152,8.7231,22380.0
2016-07-06 13:50:00,11.1,11.11,11.1,11.11,52520.0,8.7231,8.7309,8.7231,8.7309,52520.0
2016-07-06 13:55:00,11.11,11.11,11.1,11.11,34564.0,8.7309,8.7309,8.7231,8.7309,34564.0
2016-07-06 14:00:00,11.11,11.12,11.09,11.1,46692.0,8.7309,8.7388,8.7152,8.7231,46692.0
2016-07-06 14:05:00,11.1,11.12,11.09,11.11,81128.0,8.7231,8.7388,8.7152,8.7309,81128.0
2016-07-06 14:10:00,11.1,11.11,11.09,11.09,130728.0,8.7231,8.7309,8.7152,8.7152,130728.0
2016-07-06 14:15:00,11.09,11.11,11.08,11.1,87024.0,8.7152,8.7309,8.7074,8.7231,87024.0
2016-07-06 14:20:00,11.11,11.11,11.09,11.09,49888.0,8.7309,8.7309,8.7152,8.7152,49888.0
2016-07-06 14:25:00,11.1,11.1,11.08,11.09,123372.0,8.7231,8.7231,8.7074,8.7152,123372.0
2016-07-06 14:30:00,11.1,11.1,11.09,11.09,188396.0,8.7231,8.7231,8.7152,8.7152,188396.0
2016-07-06 14:35:00,11.1,11.11,11.09,11.1,121928.0,8.7231,8.7309,8.7152,8.7231,121928.0
2016-07-06 14:40:00,11.1,11.11,11.09,11.11,105748.0,8.7231,8.7309,8.7152,8.7309,105748.0
2016-07-06 14:45:00,11.11,11.12,11.09,11.1,107512.0,8.7309,8.7388,8.7152,8.7231,107512.0
2016-07-06 14:50:00,11.1,11.11,11.1,11.11,53944.0,8.7231,8.7309,8.7231,8.7309,53944.0
2016-07-06 14:55:00,11.12,11.13,11.11,11.11,148312.0,8.7388,8.7466,8.7309,8.7309,148312.0
2016-07-06 15:00:00,11.12,11.12,11.1,11.11,280808.0,8.7388,8.7388,8.7231,8.7309,280808.0
2016-07-06 15:05:00,11.11,11.11,11.1,11.1,97836.0,8.7309,8.7309,8.7231,8.7231,97836.0
2016-07-06 15:10:00,11.1,11.11,11.1,11.1,98116.0,8.7231,8.7309,8.7231,8.7231,98116.0
2016-07-06 15:15:00,11.1,11.1,11.1,11.1,109232.0,8.7231,8.7231,8.7231,8.7231,109232.0
2016-07-06 15:20:00,11.1,11.1,11.09,11.09,83776.0,8.7231,8.7231,8.7152,8.7152,83776.0
2016-07-06 15:25:00,11.08,11.09,11.07,11.08,116836.0,8.7074,8.7152,8.6995,8.7074,116836.0
2016-07-06 15:30:00,11.08,11.09,11.08,11.09,77236.0,8.7074,8.7152,8.7074,8.7152,77236.0
2016-07-06 15:35:00,11.09,11.11,11.09,11.1,78272.0,8.7152,8.7309,8.7152,8.7231,78272.0
2016-07-06 15:40:00,11.1,11.11,11.09,11.1,243892.0,8.7231,8.7309,8.7152,8.7231,243892.0
2016-07-06 15:45:00,11.1,11.1,11.07,11.07,195700.0,8.7231,8.7231,8.6995,8.6995,195700.0
2016-07-06 15:50:00,11.07,11.08,11.07,11.08,429332.0,8.6995,8.7074,8.6995,8.7074,429332.0
2016-07-06 15:55:00,11.08,11.09,11.08,11.09,659180.0,8.7074,8.7152,8.7074,8.7152,659180.0
2016-07-07 09:30:00,11.11,11.13,11.09,11.12,55836.0,8.7309,8.7466,8.7152,8.7388,55836.0
2016-07-07 09:35:00,11.12,11.15,11.12,11.12,57724.0,8.7388,8.7624,8.7388,8.7388,57724.0
2016-07-07 09:40:00,11.12,11.15,11.12,11.13,53560.0,8.7388,8.7624,8.7388,8.7466,53560.0
2016-07-07 09:45:00,11.13,11.15,11.11,11.11,187404.0,8.7466,8.7624,8.7309,8.7309,187404.0
2016-07-07 09:50:00,11.11,11.14,11.11,11.14,35656.0,8.7309,8.7545,8.7309,8.7545,35656.0
2016-07-07 09:55:00,11.14,11.15,11.14,11.15,41368.0,8.7545,8.7624,8.7545,8.7624,41368.0
2016-07-07 10:00:00,11.15,11.17,11.14,11.16,51608.0,8.7624,8.7781,8.7545,8.7702,51608.0
2016-07-07 10:05:00,11.17,11.19,11.17,11.18,65260.0,8.7781,8.7938,8.7781,8.7859,65260.0
2016-07-07 10:10:00,11.18,11.19,11.18,11.19,51228.0,8.7859,8.7938,8.7859,8.7938,51228.0
2016-07-07 10:15:00,11.2,11.2,11.19,11.19,93780.0,8.8017,8.8017,8.7938,8.7938,93780.0
2016-07-07 10:20:00,11.19,11.21,11.18,11.21,55944.0,8.7938,8.8095,8.7859,8.8095,55944.0
2016-07-07 10:25:00,11.21,11.24,11.21,11.24,114084.0,8.8095,8.8331,8.8095,8.8331,114084.0
2016-07-07 10:30:00,11.24,11.24,11.22,11.24,68112.0,8.8331,8.8331,8.8174,8.8331,68112.0
2016-07-07 10:35:00,11.23,11.24,11.22,11.24,45532.0,8.8252,8.8331,8.8174,8.8331,45532.0
2016-07-07 10:40:00,11.24,11.24,11.21,11.21,98636.0,8.8331,8.8331,8.8095,8.8095,98636.0
2016-07-07 10:45:00,11.21,11.22,11.19,11.19,105196.0,8.8095,8.8174,8.7938,8.7938,105196.0
2016-07-07 10:50:00,11.2,11.2,11.18,11.18,121712.0,8.8017,8.8017,8.7859,8.7859,121712.0
2016-07-07 10:55:00,11.18,11.19,11.16,11.17,35796.0,8.7859,8.7938,8.7702,8.7781,35796.0
2016-07-07 11:00:00,11.17,11.17,11.13,11.13,78156.0,8.7781,8.7781,8.7466,8.7466,78156.0
2016-07-07 11:05:00,11.13,11.14,11.13,11.13,41172.0,8.7466,8.7545,8.7466,8.7466,41172.0
2016-07-07 11:10:00,11.13,11.15,11.12,11.15,66380.0,8.7466,8.7624,8.7388,8.7624,66380.0
2016-07-07 11:15:00,11.15,11.16,11.13,11.13,32348.0,8.7624,8.7702,8.7466,8.7466,32348.0
2016-07-07 11:20:00,11.15,11.15,11.13,11.13,127824.0,8.7624,8.7624,8.7466,8.7466,127824.0
2016-07-07 11:25:00,11.13,11.17,11.13,11.17,76468.0,8.7466,8.7781,8.7466,8.7781,76468.0
2016-07-07 11:30:00,11.17,11.17,11.15,11.15,28940.0,8.7781,8.7781,8.7624,8.7624,28940.0
2016-07-07 11:35:00,11.15,11.16,11.15,11.15,77188.0,8.7624,8.7702,8.7624,8.7624,77188.0
2016-07-07 11:40:00,11.15,11.15,11.13,11.13,106684.0,8.7624,8.7624,8.7466,8.7466,106684.0
2016-07-07 11:45:00,11.13,11.13,11.11,11.12,60112.0,8.7466,8.7466,8.7309,8.7388,60112.0
2016-07-07 11:50:00,11.12,11.14,11.12,11.14,31956.0,8.7388,8.7545,8.7388,8.7545,31956.0
2016-07-07 11:55:00,11.14,11.16,11.14,11.15,146292.0,8.7545,8.7702,8.7545,8.7624,146292.0
2016-07-07 12:00:00,11.15,11.16,11.14,11.16,59044.0,8.7624,8.7702,8.7545,8.7702,59044.0
2016-07-07 12:05:00,11.16,11.16,11.15,11.15,103964.0,8.7702,8.7702,8.7624,8.7624,103964.0
2016-07-07 12:10:00,11.15,11.15,11.15,11.15,295584.0,8.7624,8.7624,8.7624,8.7624,295584.0
2016-07-07 12:15:00,11.15,11.15,11.13,11.15,117804.0,8.7624,8.7624,8.7466,8.7624,117804.0
2016-07-07 12:20:00,11.15,11.15,11.14,11.14,57636.0,8.7624,8.7624,8.7545,8.7545,57636.0
2016-07-07 12:25:00,11.14,11.15,11.13,11.15,100276.0,8.7545,8.7624,8.7466,8.7624,100276.0
2016-07-07 12:30:00,11.15,11.15,11.14,11.15,168812.0,8.7624,8.7624,8.7545,8.7624,168812.0
2016-07-07 12:35:00,11.15,11.15,11.14,11.15,104680.0,8.7624,8.7624,8.7545,8.7624,104680.0
2016-07-07 12:40:00,11.15,11.15,11.14,11.15,219844.0,8.7624,8.7624,8.7545,8.7624,219844.0
2016-07-07 12:45:00,11.15,11.15,11.14,11.15,75700.0,8.7624,8.7624,8.7545,8.7624,75700.0
2016-07-07 12:50:00,11.15,11.15,11.13,11.14,286100.0,8.7624,8.7624,8.7466,8.7545,286100.0
2016-07-07 12:55:00,11.14,11.15,11.13,11.14,200720.0,8.7545,8.7624,8.7466,8.7545,200720.0
2016-07-07 13:00:00,11.14,11.15,11.12,11.13,319528.0,8.7545,8.7624,8.7388,8.7466,319528.0
2016-07-07 13:05:00,11.13,11.13,11.12,11.13,180304.0,8.7466,8.7466,8.7388,8.7466,180304.0
2016-07-07 13:10:00,11.13,11.13,11.12,11.12,112956.0,8.7466,8.7466,8.7388,8.7388,112956.0
2016-07-07 13:15:00,11.12,11.12,11.11,11.12,46980.0,8.7388,8.7388,8.7309,8.7388,46980.0
2016-07-07 13:20:00,11.12,11.13,11.12,11.13,58184.0,8.7388,8.7466,8.7388,8.7466,58184.0
2016-07-07 13:25:00,11.13,11.14,11.12,11.12,127788.0,8.7466,8.7545,8.7388,8.7388,127788.0
2016-07-07 13:30:00,11.12,11.13,11.12,11.12,80400.0,8.7388,8.7466,8.7388,8.7388,80400.0
2016-07-07 13:35:00,11.13,11.13,11.12,11.12,110316.0,8.7466,8.7466,8.7388,8.7388,110316.0
2016-07-07 13:40:00,11.12,11.12,11.11,11.12,50836.0,8.7388,8.7388,8.7309,8.7388,50836.0
2016-07-07 13:45:00,11.12,11.12,11.11,11.11,61436.0,8.7388,8.7388,8.7309,8.7309,61436.0
2016-07-07 13:50:00,11.11,11.11,11.09,11.09,103716.0,8.7309,8.7309,8.7152,8.7152,103716.0
2016-07-07 13:55:00,11.09,11.1,11.09,11.09,67376.0,8.7152,8.7231,8.7152,8.7152,67376.0
2016-07-07 14:00:00,11.09,11.11,11.09,11.1,74620.0,8.7152,8.7309,8.7152,8.7231,74620.0
2016-07-07 14:05:00,11.1,11.11,11.1,11.1,185040.0,8.7231,8.7309,8.7231,8.7231,185040.0
2016-07-07 14:10:00,11.1,11.1,11.09,11.09,305980.0,8.7231,8.7231,8.7152,8.7152,305980.0
2016-07-07 14:15:00,11.09,11.1,11.08,11.09,62000.0,8.7152,8.7231,8.7074,8.7152,62000.0
2016-07-07 14:20:00,11.09,11.1,11.08,11.09,71828.0,8.7152,8.7231,8.7074,8.7152,71828.0
2016-07-07 14:25:00,11.09,11.11,11.09,11.1,71432.0,8.7152,8.7309,8.7152,8.7231,71432.0
2016-07-07 14:30:00,11.1,11.11,11.09,11.09,56796.0,8.7231,8.7309,8.7152,8.7152,56796.0
2016-07-07 14:35:00,11.09,11.11,11.09,11.1,136756.0,8.7152,8.7309,8.7152,8.7231,136756.0
2016-07-07 14:40:00,11.1,11.11,11.09,11.1,86916.0,8.7231,8.7309,8.7152,8.7231,86916.0
2016-07-07 14:45:00,11.1,11.11,11.1,11.11,48088.0,8.7231,8.7309,8.7231,8.7309,48088.0
2016-07-07 14:50:00,11.11,11.13,11.11,11.13,86276.0,8.7309,8.7466,8.7309,8.7466,86276.0
2016-07-07 14:55:00,11.13,11.13,11.11,11.12,59824.0,8.7466,8.7466,8.7309,8.7388,59824.0
2016-07-07 15:00:00,11.11,11.12,11.1,11.12,62348.0,8.7309,8.7388,8.7231,8.7388,62348.0
2016-07-07 15:05:00,11.12,11.13,11.12,11.13,87068.0,8.7388,8.7466,8.7388,8.7466,87068.0
2016-07-07 15:10:00,11.13,11.14,11.13,11.14,73336.0,8.7466,8.7545,8.7466,8.7545,73336.0
2016-07-07 15:15:00,11.14,11.15,11.14,11.15,88204.0,8.7545,8.7624,8.7545,8.7624,88204.0
2016-07-07 15:20:00,11.15,11.15,11.14,11.14,92012.0,8.7624,8.7624,8.7545,8.7545,92012.0
2016-07-07 15:25:00,11.14,11.15,11.14,11.15,108976.0,8.7545,8.7624,8.7545,8.7624,108976.0
2016-07-07 15:30:00,11.15,11.18,11.15,11.18,121436.0,8.7624,8.7859,8.7624,8.7859,121436.0
2016-07-07 15:35:00,11.17,11.18,11.16,11.18,87584.0,8.7781,8.7859,8.7702,8.7859,87584.0
2016-07-07 15:40:00,11.18,11.18,11.16,11.17,127520.0,8.7859,8.7859,8.7702,8.7781,127520.0
2016-07-07 15:45:00,11.17,11.19,11.17,11.18,203272.0,8.7781,8.7938,8.7781,8.7859,203272.0
2016-07-07 15:50:00,11.18,11.18,11.17,11.18,549688.0,8.7859,8.7859,8.7781,8.7859,549688.0
2016-07-07 15:55:00,11.18,11.18,11.17,11.18,851636.0,8.7859,8.7859,8.7781,8.7859,851636.0
2016-07-08 09:30:00,11.26,11.3,11.16,11.27,111432.0,8.8488,8.8802,8.7702,8.8567,111432.0
2016-07-08 09:35:00,11.27,11.28,11.2,11.23,133780.0,8.8567,8.8645,8.8017,8.8252,133780.0
2016-07-08 09:40:00,11.23,11.25,11.22,11.22,61284.0,8.8252,8.841,8.8174,8.8174,61284.0
2016-07-08 09:45:00,11.22,11.27,11.22,11.26,60240.0,8.8174,8.8567,8.8174,8.8488,60240.0
2016-07-08 09:50:00,11.26,11.28,11.26,11.26,63504.0,8.8488,8.8645,8.8488,8.8488,63504.0
2016-07-08 09:55:00,11.26,11.28,11.26,11.27,118732.0,8.8488,8.8645,8.8488,8.8567,118732.0
2016-07-08 10:00:00,11.27,11.29,11.26,11.28,92608.0,8.8567,8.8724,8.8488,8.8645,92608.0
2016-07-08 10:05:00,11.28,11.29,11.27,11.29,95676.0,8.8645,8.8724,8.8567,8.8724,95676.0
2016-07-08 10:10:00,11.29,11.29,11.27,11.28,75964.0,8.8724,8.8724,8.8567,8.8645,75964.0
2016-07-08 10:15:00,11.28,11.28,11.24,11.24,80424.0,8.8645,8.8645,8.8331,8.8331,80424.0
2016-07-08 10:20:00,11.24,11.25,11.24,11.25,65584.0,8.8331,8.841,8.8331,8.841,65584.0
2016-07-08 10:25:00,11.25,11.27,11.24,11.26,34996.0,8.841,8.8567,8.8331,8.8488,34996.0
2016-07-08 10:30:00,11.26,11.27,11.24,11.25,86364.0,8.8488,8.8567,8.8331,8.841,86364.0
2016-07-08 10:35:00,11.25,11.26,11.24,11.25,348064.0,8.841,8.8488,8.8331,8.841,348064.0
2016-07-08 10:40:00,11.25,11.26,11.24,11.24,105964.0,8.841,8.8488,8.8331,8.8331,105964.0
2016-07-08 10:45:00,11.24,11.25,11.23,11.23,65876.0,8.8331,8.841,8.8252,8.8252,65876.0
2016-07-08 10:50:00,11.23,11.24,11.22,11.24,75712.0,8.8252,8.8331,8.8174,8.8331,75712.0
2016-07-08 10:55:00,11.23,11.24,11.22,11.22,65224.0,8.8252,8.8331,8.8174,8.8174,65224.0
2016-07-08 11:00:00,11.22,11.23,11.22,11.22,71632.0,8.8174,8.8252,8.8174,8.8174,71632.0
2016-07-08 11:05:00,11.22,11.23,11.22,11.22,157340.0,8.8174,8.8252,8.8174,8.8174,157340.0
2016-07-08 11:10:00,11.22,11.24,11.22,11.23,61316.0,8.8174,8.8331,8.8174,8.8252,61316.0
2016-07-08 11:15:00,11.23,11.24,11.22,11.24,78764.0,8.8252,8.8331,8.8174,8.8331,78764.0
2016-07-08 11:20:00,11.25,11.26,11.24,11.25,56400.0,8.841,8.8488,8.8331,8.841,56400.0
2016-07-08 11:25:00,11.25,11.27,11.25,11.27,43044.0,8.841,8.8567,8.841,8.8567,43044.0
2016-07-08 11:30:00,11.27,11.27,11.26,11.27,115260.0,8.8567,8.8567,8.8488,8.8567,115260.0
2016-07-08 11:35:00,11.27,11.29,11.27,11.29,90780.0,8.8567,8.8724,8.8567,8.8724,90780.0
2016-07-08 11:40:00,11.29,11.3,11.29,11.29,34904.0,8.8724,8.8802,8.8724,8.8724,34904.0
2016-07-08 11:45:00,11.29,11.29,11.27,11.29,61384.0,8.8724,8.8724,8.8567,8.8724,61384.0
2016-07-08 11:50:00,11.29,11.3,11.29,11.3,71200.0,8.8724,8.8802,8.8724,8.8802,71200.0
2016-07-08 11:55:00,11.3,11.31,11.3,11.3,51180.0,8.8802,8.8881,8.8802,8.8802,51180.0
2016-07-08 12:00:00,11.3,11.3,11.28,11.29,64336.0,8.8802,8.8802,8.8645,8.8724,64336.0
2016-07-08 12:05:00,11.29,11.29,11.28,11.29,85480.0,8.8724,8.8724,8.8645,8.8724,85480.0
2016-07-08 12:10:00,11.29,11.3,11.28,11.3,33428.0,8.8724,8.8802,8.8645,8.8802,33428.0
2016-07-08 12:15:00,11.3,11.3,11.29,11.29,43704.0,8.8802,8.8802,8.8724,8.8724,43704.0
2016-07-08 12:20:00,11.29,11.3,11.27,11.27,55672.0,8.8724,8.8802,8.8567,8.8567,55672.0
2016-07-08 12:25:00,11.27,11.28,11.27,11.27,41152.0,8.8567,8.8645,8.8567,8.8567,41152.0
2016-07-08 12:30:00,11.27,11.28,11.27,11.28,40240.0,8.8567,8.8645,8.8567,8.8645,40240.0
2016-07-08 12:35:00,11.28,11.29,11.28,11.29,42996.0,8.8645,8.8724,8.8645,8.8724,42996.0
2016-07-08 12:40:00,11.29,11.29,11.29,11.29,28096.0,8.8724,8.8724,8.8724,8.8724,28096.0
2016-07-08 12:45:00,11.29,11.29,11.28,11.29,16180.0,8.8724,8.8724,8.8645,8.8724,16180.0
2016-07-08 12:50:00,11.29,11.29,11.28,11.29,28404.0,8.8724,8.8724,8.8645,8.8724,28404.0
2016-07-08 12:55:00,11.29,11.29,11.28,11.28,57416.0,8.8724,8.8724,8.8645,8.8645,57416.0
2016-07-08 13:00:00,11.28,11.29,11.28,11.29,30800.0,8.8645,8.8724,8.8645,8.8724,30800.0
2016-07-08 13:05:00,11.29,11.3,11.29,11.3,36000.0,8.8724,8.8802,8.8724,8.8802,36000.0
2016-07-08 13:10:00,11.3,11.3,11.29,11.29,18016.0,8.8802,8.8802,8.8724,8.8724,18016.0
2016-07-08 13:15:00,11.29,11.29,11.28,11.28,61596.0,8.8724,8.8724,8.8645,8.8645,61596.0
2016-07-08 13:20:00,11.29,11.29,11.28,11.28,51472.0,8.8724,8.8724,8.8645,8.8645,51472.0
2016-07-08 13:25:00,11.28,11.29,11.27,11.28,33780.0,8.8645,8.8724,8.8567,8.8645,33780.0
2016-07-08 13:30:00,11.28,11.29,11.28,11.28,34800.0,8.8645,8.8724,8.8645,8.8645,34800.0
2016-07-08 13:35:00,11.29,11.29,11.28,11.28,55380.0,8.8724,8.8724,8.8645,8.8645,55380.0
2016-07-08 13:40:00,11.28,11.29,11.28,11.28,34360.0,8.8645,8.8724,8.8645,8.8645,34360.0
2016-07-08 13:45:00,11.28,11.28,11.27,11.28,47840.0,8.8645,8.8645,8.8567,8.8645,47840.0
2016-07-08 13:50:00,11.27,11.28,11.27,11.27,44588.0,8.8567,8.8645,8.8567,8.8567,44588.0
2016-07-08 13:55:00,11.28,11.28,11.26,11.27,222624.0,8.8645,8.8645,8.8488,8.8567,222624.0
2016-07-08 14:00:00,11.27,11.27,11.26,11.26,163088.0,8.8567,8.8567,8.8488,8.8488,163088.0
2016-07-08 14:05:00,11.26,11.26,11.25,11.25,87668.0,8.8488,8.8488,8.841,8.841,87668.0
2016-07-08 14:10:00,11.26,11.26,11.25,11.25,56536.0,8.8488,8.8488,8.841,8.841,56536.0
2016-07-08 14:15:00,11.25,11.26,11.25,11.26,93732.0,8.841,8.8488,8.841,8.8488,93732.0
2016-07-08 14:20:00,11.26,11.27,11.26,11.27,45828.0,8.8488,8.8567,8.8488,8.8567,45828.0
2016-07-08 14:25:00,11.26,11.27,11.26,11.27,45556.0,8.8488,8.8567,8.8488,8.8567,45556.0
2016-07-08 14:30:00,11.27,11.3,11.27,11.3,66692.0,8.8567,8.8802,8.8567,8.8802,66692.0
2016-07-08 14:35:00,11.3,11.3,11.28,11.29,93052.0,8.8802,8.8802,8.8645,8.8724,93052.0
2016-07-08 14:40:00,11.29,11.3,11.29,11.29,55796.0,8.8724,8.8802,8.8724,8.8724,55796.0
2016-07-08 14:45:00,11.29,11.3,11.29,11.3,32804.0,8.8724,8.8802,8.8724,8.8802,32804.0
2016-07-08 14:50:00,11.3,11.31,11.29,11.31,156772.0,8.8802,8.8881,8.8724,8.8881,156772.0
2016-07-08 14:55:00,11.31,11.31,11.29,11.3,142676.0,8.8881,8.8881,8.8724,8.8802,142676.0
2016-07-08 15:00:00,11.3,11.3,11.29,11.29,86128.0,8.8802,8.8802,8.8724,8.8724,86128.0
2016-07-08 15:05:00,11.29,11.3,11.29,11.3,64904.0,8.8724,8.8802,8.8724,8.8802,64904.0
2016-07-08 15:10:00,11.3,11.3,11.29,11.3,55320.0,8.8802,8.8802,8.8724,8.8802,55320.0
2016-07-08 15:15:00,11.3,11.3,11.3,11.3,63456.0,8.8802,8.8802,8.8802,8.8802,63456.0
2016-07-08 15:20:00,11.3,11.3,11.29,11.3,49620.0,8.8802,8.8802,8.8724,8.8802,49620.0
2016-07-08 15:25:00,11.3,11.3,11.29,11.29,72036.0,8.8802,8.8802,8.8724,8.8724,72036.0
2016-07-08 15:30:00,11.29,11.3,11.29,11.29,88764.0,8.8724,8.8802,8.8724,8.8724,88764.0
2016-07-08 15:35:00,11.29,11.3,11.28,11.3,137684.0,8.8724,8.8802,8.8645,8.8802,137684.0
2016-07-08 15:40:00,11.3,11.3,11.28,11.29,107080.0,8.8802,8.8802,8.8645,8.8724,107080.0
2016-07-08 15:45:00,11.29,11.29,11.28,11.29,117048.0,8.8724,8.8724,8.8645,8.8724,117048.0
2016-07-08 15:50:00,11.29,11.31,11.29,11.31,164612.0,8.8724,8.8881,8.8724,8.8881,164612.0
2016-07-08 15:55:00,11.31,11.31,11.3,11.31,340920.0,8.8881,8.8881,8.8802,8.8881,340920.0
2016-07-11 09:30:00,11.36,11.44,11.36,11.43,264888.0,8.9274,8.9903,8.9274,8.9824,264888.0
2016-07-11 09:35:00,11.43,11.45,11.39,11.41,214920.0,8.9824,8.9981,8.951,8.9667,214920.0
2016-07-11 09:40:00,11.41,11.42,11.39,11.39,79904.0,8.9667,8.9745,8.951,8.951,79904.0
2016-07-11 09:45:00,11.39,11.42,11.38,11.4,223368.0,8.951,8.9745,8.9431,8.9588,223368.0
2016-07-11 09:50:00,11.4,11.41,11.37,11.37,307336.0,8.9588,8.9667,8.9353,8.9353,307336.0
2016-07-11 09:55:00,11.37,11.38,11.35,11.37,198712.0,8.9353,8.9431,8.9195,8.9353,198712.0
2016-07-11 10:00:00,11.37,11.41,11.36,11.39,451104.0,8.9353,8.9667,8.9274,8.951,451104.0
2016-07-11 10:05:00,11.39,11.43,11.39,11.42,193716.0,8.951,8.9824,8.951,8.9745,193716.0
2016-07-11 10:10:00,11.42,11.45,11.39,11.43,426924.0,8.9745,8.9981,8.951,8.9824,426924.0
2016-07-11 10:15:00,11.43,11.45,11.43,11.44,396108.0,8.9824,8.9981,8.9824,8.9903,396108.0
2016-07-11 10:20:00,11.44,11.44,11.41,11.41,249148.0,8.9903,8.9903,8.9667,8.9667,249148.0
2016-07-11 10:25:00,11.41,11.41,11.39,11.4,71284.0,8.9667,8.9667,8.951,8.9588,71284.0
2016-07-11 10:30:00,11.4,11.41,11.39,11.4,95744.0,8.9588,8.9667,8.951,8.9588,95744.0
2016-07-11 10:35:00,11.4,11.42,11.4,11.42,73156.0,8.9588,8.9745,8.9588,8.9745,73156.0
2016-07-11 10:40:00,11.42,11.42,11.4,11.41,124604.0,8.9745,8.9745,8.9588,8.9667,124604.0
2016-07-11 10:45:00,11.41,11.43,11.41,11.43,138972.0,8.9667,8.9824,8.9667,8.9824,138972.0
2016-07-11 10:50:00,11.43,11.45,11.43,11.44,186356.0,8.9824,8.9981,8.9824,8.9903,186356.0
2016-07-11 10:55:00,11.44,11.45,11.43,11.45,86128.0,8.9903,8.9981,8.9824,8.9981,86128.0
2016-07-11 11:00:00,11.45,11.46,11.44,11.45,113844.0,8.9981,9.006,8.9903,8.9981,113844.0
2016-07-11 11:05:00,11.45,11.46,11.45,11.45,70340.0,8.9981,9.006,8.9981,8.9981,70340.0
2016-07-11 11:10:00,11.45,11.45,11.44,11.44,93100.0,8.9981,8.9981,8.9903,8.9903,93100.0
2016-07-11 11:15:00,11.44,11.45,11.43,11.45,45596.0,8.9903,8.9981,8.9824,8.9981,45596.0
2016-07-11 11:20:00,11.45,11.45,11.44,11.44,50076.0,8.9981,8.9981,8.9903,8.9903,50076.0
2016-07-11 11:25:00,11.44,11.44,11.43,11.43,73988.0,8.9903,8.9903,8.9824,8.9824,73988.0
2016-07-11 11:30:00,11.43,11.44,11.43,11.43,85268.0,8.9824,8.9903,8.9824,8.9824,85268.0
2016-07-11 11:35:00,11.43,11.43,11.41,11.42,65868.0,8.9824,8.9824,8.9667,8.9745,65868.0
2016-07-11 11:40:00,11.41,11.42,11.4,11.4,41756.0,8.9667,8.9745,8.9588,8.9588,41756.0
2016-07-11 11:45:00,11.4,11.42,11.4,11.41,60520.0,8.9588,8.9745,8.9588,8.9667,60520.0
2016-07-11 11:50:00,11.41,11.41,11.4,11.41,35944.0,8.9667,8.9667,8.9588,8.9667,35944.0
2016-07-11 11:55:00,11.42,11.42,11.4,11.41,28224.0,8.9745,8.9745,8.9588,8.9667,28224.0
2016-07-11 12:00:00,11.41,11.41,11.38,11.38,79116.0,8.9667,8.9667,8.9431,8.9431,79116.0
2016-07-11 12:05:00,11.38,11.39,11.37,11.37,146228.0,8.9431,8.951,8.9353,8.9353,146228.0
2016-07-11 12:10:00,11.38,11.39,11.37,11.38,139120.0,8.9431,8.951,8.9353,8.9431,139120.0
2016-07-11 12:15:00,11.38,11.39,11.38,11.39,101340.0,8.9431,8.951,8.9431,8.951,101340.0
2016-07-11 12:20:00,11.39,11.39,11.38,11.39,226784.0,8.951,8.951,8.9431,8.951,226784.0
2016-07-11 12:25:00,11.39,11.39,11.38,11.39,62800.0,8.951,8.951,8.9431,8.951,62800.0
2016-07-11 12:30:00,11.39,11.39,11.38,11.39,81972.0,8.951,8.951,8.9431,8.951,81972.0
2016-07-11 12:35:00,11.39,11.4,11.39,11.39,199680.0,8.951,8.9588,8.951,8.951,199680.0
2016-07-11 12:40:00,11.39,11.4,11.39,11.4,224788.0,8.951,8.9588,8.951,8.9588,224788.0
2016-07-11 12:45:00,11.39,11.41,11.39,11.41,481848.0,8.951,8.9667,8.951,8.9667,481848.0
2016-07-11 12:50:00,11.41,11.43,11.41,11.43,31200.0,8.9667,8.9824,8.9667,8.9824,31200.0
2016-07-11 12:55:00,11.43,11.43,11.42,11.43,159196.0,8.9824,8.9824,8.9745,8.9824,159196.0
2016-07-11 13:00:00,11.43,11.43,11.41,11.41,77996.0,8.9824,8.9824,8.9667,8.9667,77996.0
2016-07-11 13:05:00,11.41,11.42,11.4,11.41,74568.0,8.9667,8.9745,8.9588,8.9667,74568.0
2016-07-11 13:10:00,11.41,11.42,11.41,11.41,88848.0,8.9667,8.9745,8.9667,8.9667,88848.0
2016-07-11 13:15:00,11.41,11.41,11.41,11.41,42232.0,8.9667,8.9667,8.9667,8.9667,42232.0
2016-07-11 13:20:00,11.41,11.41,11.39,11.4,151216.0,8.9667,8.9667,8.951,8.9588,151216.0
2016-07-11 13:25:00,11.4,11.4,11.39,11.4,55732.0,8.9588,8.9588,8.951,8.9588,55732.0
2016-07-11 13:30:00,11.4,11.4,11.38,11.4,182984.0,8.9588,8.9588,8.9431,8.9588,182984.0
2016-07-11 13:35:00,11.4,11.4,11.39,11.4,115948.0,8.9588,8.9588,8.951,8.9588,115948.0
2016-07-11 13:40:00,11.4,11.4,11.38,11.39,58168.0,8.9588,8.9588,8.9431,8.951,58168.0
2016-07-11 13:45:00,11.39,11.39,11.38,11.38,64456.0,8.951,8.951,8.9431,8.9431,64456.0
2016-07-11 13:50:00,11.38,11.39,11.38,11.38,44092.0,8.9431,8.951,8.9431,8.9431,44092.0
2016-07-11 13:55:00,11.38,11.38,11.38,11.38,90060.0,8.9431,8.9431,8.9431,8.9431,90060.0
2016-07-11 14:00:00,11.38,11.39,11.38,11.38,62068.0,8.9431,8.951,8.9431,8.9431,62068.0
2016-07-11 14:05:00,11.38,11.38,11.37,11.38,139508.0,8.9431,8.9431,8.9353,8.9431,139508.0
2016-07-11 14:10:00,11.38,11.39,11.38,11.38,54508.0,8.9431,8.951,8.9431,8.9431,54508.0
2016-07-11 14:15:00,11.38,11.39,11.38,11.38,61408.0,8.9431,8.951,8.9431,8.9431,61408.0
2016-07-11 14:20:00,11.38,11.4,11.38,11.4,44188.0,8.9431,8.9588,8.9431,8.9588,44188.0
2016-07-11 14:25:00,11.4,11.4,11.39,11.39,90016.0,8.9588,8.9588,8.951,8.951,90016.0
2016-07-11 14:30:00,11.39,11.4,11.39,11.4,250972.0,8.951,8.9588,8.951,8.9588,250972.0
2016-07-11 14:35:00,11.4,11.42,11.4,11.42,107688.0,8.9588,8.9745,8.9588,8.9745,107688.0
2016-07-11 14:40:00,11.42,11.42,11.4,11.41,286048.0,8.9745,8.9745,8.9588,8.9667,286048.0
2016-07-11 14:45:00,11.41,11.41,11.39,11.39,83184.0,8.9667,8.9667,8.951,8.951,83184.0
2016-07-11 14:50:00,11.39,11.39,11.38,11.39,61996.0,8.951,8.951,8.9431,8.951,61996.0
2016-07-11 14:55:00,11.39,11.4,11.39,11.39,74136.0,8.951,8.9588,8.951,8.951,74136.0
2016-07-11 15:00:00,11.39,11.39,11.38,11.38,118012.0,8.951,8.951,8.9431,8.9431,118012.0
2016-07-11 15:05:00,11.38,11.39,11.37,11.38,356396.0,8.9431,8.951,8.9353,8.9431,356396.0
2016-07-11 15:10:00,11.38,11.38,11.37,11.38,192380.0,8.9431,8.9431,8.9353,8.9431,192380.0
2016-07-11 15:15:00,11.37,11.38,11.37,11.38,72228.0,8.9353,8.9431,8.9353,8.9431,72228.0
2016-07-11 15:20:00,11.38,11.38,11.36,11.36,279476.0,8.9431,8.9431,8.9274,8.9274,279476.0
2016-07-11 15:25:00,11.36,11.36,11.35,11.36,447024.0,8.9274,8.9274,8.9195,8.9274,447024.0
2016-07-11 15:30:00,11.36,11.37,11.35,11.35,164700.0,8.9274,8.9353,8.9195,8.9195,164700.0
2016-07-11 15:35:00,11.35,11.36,11.35,11.35,322128.0,8.9195,8.9274,8.9195,8.9195,322128.0
2016-07-11 15:40:00,11.35,11.35,11.32,11.32,603324.0,8.9195,8.9195,8.896,8.896,603324.0
2016-07-11 15:45:00,11.32,11.34,11.32,11.34,656988.0,8.896,8.9117,8.896,8.9117,656988.0
2016-07-11 15:50:00,11.34,11.36,11.33,11.34,1129296.0,8.9117,8.9274,8.9038,8.9117,1129296.0
2016-07-11 15:55:00,11.33,11.35,11.33,11.34,1231852.0,8.9038,8.9195,8.9038,8.9117,1231852.0
2016-07-12 09:30:00,10.94,11.12,10.88,11.07,1484028.0,8.5973,8.7388,8.5502,8.6995,1484028.0
2016-07-12 09:35:00,11.06,11.13,11.01,11.12,1589748.0,8.6916,8.7466,8.6523,8.7388,1589748.0
2016-07-12 09:40:00,11.13,11.18,11.08,11.14,1188416.0,8.7466,8.7859,8.7074,8.7545,1188416.0
2016-07-12 09:45:00,11.14,11.15,11.08,11.13,756128.0,8.7545,8.7624,8.7074,8.7466,756128.0
2016-07-12 09:50:00,11.13,11.16,11.1,11.11,1261408.0,8.7466,8.7702,8.7231,8.7309,1261408.0
2016-07-12 09:55:00,11.11,11.12,11.03,11.05,697648.0,8.7309,8.7388,8.6681,8.6838,697648.0
2016-07-12 10:00:00,11.05,11.06,11.04,11.04,936916.0,8.6838,8.6916,8.6759,8.6759,936916.0
2016-07-12 10:05:00,11.04,11.06,10.98,10.98,1335528.0,8.6759,8.6916,8.6288,8.6288,1335528.0
2016-07-12 10:10:00,10.98,10.99,10.94,10.97,718528.0,8.6288,8.6366,8.5973,8.6209,718528.0
2016-07-12 10:15:00,10.97,10.98,10.92,10.93,804236.0,8.6209,8.6288,8.5816,8.5895,804236.0
2016-07-12 10:20:00,10.93,10.96,10.92,10.93,622228.0,8.5895,8.6131,8.5816,8.5895,622228.0
2016-07-12 10:25:00,10.93,10.95,10.9,10.94,365872.0,8.5895,8.6052,8.5659,8.5973,365872.0
2016-07-12 10:30:00,10.94,10.95,10.9,10.91,542708.0,8.5973,8.6052,8.5659,8.5738,542708.0
2016-07-12 10:35:00,10.91,10.91,10.89,10.9,257064.0,8.5738,8.5738,8.558,8.5659,257064.0
2016-07-12 10:40:00,10.9,10.91,10.87,10.88,504868.0,8.5659,8.5738,8.5423,8.5502,504868.0
2016-07-12 10:45:00,10.88,10.88,10.82,10.83,634964.0,8.5502,8.5502,8.503,8.5109,634964.0
2016-07-12 10:50:00,10.83,10.86,10.81,10.81,409228.0,8.5109,8.5345,8.4952,8.4952,409228.0
2016-07-12 10:55:00,10.81,10.82,10.79,10.8,450856.0,8.4952,8.503,8.4795,8.4873,450856.0
2016-07-12 11:00:00,10.8,10.86,10.8,10.85,282376.0,8.4873,8.5345,8.4873,8.5266,282376.0
2016-07-12 11:05:00,10.86,10.89,10.85,10.87,500528.0,8.5345,8.558,8.5266,8.5423,500528.0
2016-07-12 11:10:00,10.87,10.93,10.85,10.93,1444476.0,8.5423,8.5895,8.5266,8.5895,1444476.0
2016-07-12 11:15:00,10.92,10.92,10.9,10.92,168904.0,8.5816,8.5816,8.5659,8.5816,168904.0
2016-07-12 11:20:00,10.91,10.92,10.91,10.92,158884.0,8.5738,8.5816,8.5738,8.5816,158884.0
2016-07-12 11:25:00,10.92,10.94,10.91,10.93,422800.0,8.5816,8.5973,8.5738,8.5895,422800.0
2016-07-12 11:30:00,10.93,10.96,10.93,10.93,235920.0,8.5895,8.6131,8.5895,8.5895,235920.0
2016-07-12 11:35:00,10.93,10.95,10.91,10.93,263000.0,8.5895,8.6052,8.5738,8.5895,263000.0
2016-07-12 11:40:00,10.93,10.96,10.93,10.94,325724.0,8.5895,8.6131,8.5895,8.5973,325724.0
2016-07-12 11:45:00,10.94,10.96,10.93,10.95,286444.0,8.5973,8.6131,8.5895,8.6052,286444.0
2016-07-12 11:50:00,10.96,10.97,10.95,10.95,347296.0,8.6131,8.6209,8.6052,8.6052,347296.0
2016-07-12 11:55:00,10.95,10.96,10.93,10.94,123212.0,8.6052,8.6131,8.5895,8.5973,123212.0
2016-07-12 12:00:00,10.94,10.98,10.94,10.98,136188.0,8.5973,8.6288,8.5973,8.6288,136188.0
2016-07-12 12:05:00,10.98,11.01,10.97,11.01,230048.0,8.6288,8.6523,8.6209,8.6523,230048.0
2016-07-12 12:10:00,11.01,11.03,11.0,11.0,319972.0,8.6523,8.6681,8.6445,8.6445,319972.0
2016-07-12 12:15:00,11.0,11.0,10.97,10.99,128516.0,8.6445,8.6445,8.6209,8.6366,128516.0
2016-07-12 12:20:00,11.0,11.01,10.99,11.01,181652.0,8.6445,8.6523,8.6366,8.6523,181652.0
2016-07-12 12:25:00,11.01,11.02,10.98,10.99,149992.0,8.6523,8.6602,8.6288,8.6366,149992.0
2016-07-12 12:30:00,11.0,11.0,10.99,10.99,93892.0,8.6445,8.6445,8.6366,8.6366,93892.0
2016-07-12 12:35:00,10.99,11.0,10.98,11.0,132616.0,8.6366,8.6445,8.6288,8.6445,132616.0
2016-07-12 12:40:00,11.0,11.01,10.99,10.99,76148.0,8.6445,8.6523,8.6366,8.6366,76148.0
2016-07-12 12:45:00,10.99,10.99,10.97,10.98,109004.0,8.6366,8.6366,8.6209,8.6288,109004.0
2016-07-12 12:50:00,10.98,10.98,10.96,10.96,147048.0,8.6288,8.6288,8.6131,8.6131,147048.0
2016-07-12 12:55:00,10.96,10.96,10.95,10.95,56012.0,8.6131,8.6131,8.6052,8.6052,56012.0
2016-07-12 13:00:00,10.95,10.97,10.95,10.97,96708.0,8.6052,8.6209,8.6052,8.6209,96708.0
2016-07-12 13:05:00,10.97,10.97,10.95,10.95,46244.0,8.6209,8.6209,8.6052,8.6052,46244.0
2016-07-12 13:10:00,10.96,10.96,10.95,10.96,34296.0,8.6131,8.6131,8.6052,8.6131,34296.0
2016-07-12 13:15:00,10.96,10.96,10.91,10.92,291016.0,8.6131,8.6131,8.5738,8.5816,291016.0
2016-07-12 13:20:00,10.92,10.94,10.92,10.94,99080.0,8.5816,8.5973,8.5816,8.5973,99080.0
2016-07-12 13:25:00,10.94,10.94,10.92,10.92,231908.0,8.5973,8.5973,8.5816,8.5816,231908.0
2016-07-12 13:30:00,10.92,10.94,10.92,10.92,79900.0,8.5816,8.5973,8.5816,8.5816,79900.0
2016-07-12 13:35:00,10.92,10.94,10.92,10.93,65096.0,8.5816,8.5973,8.5816,8.5895,65096.0
2016-07-12 13:40:00,10.93,10.95,10.93,10.94,101944.0,8.5895,8.6052,8.5895,8.5973,101944.0
2016-07-12 13:45:00,10.94,10.95,10.93,10.93,54972.0,8.5973,8.6052,8.5895,8.5895,54972.0
2016-07-12 13:50:00,10.93,10.93,10.92,10.92,95940.0,8.5895,8.5895,8.5816,8.5816,95940.0
2016-07-12 13:55:00,10.92,10.93,10.91,10.91,107892.0,8.5816,8.5895,8.5738,8.5738,107892.0
2016-07-12 14:00:00,10.91,10.92,10.91,10.92,156000.0,8.5738,8.5816,8.5738,8.5816,156000.0
2016-07-12 14:05:00,10.91,10.93,10.91,10.93,90556.0,8.5738,8.5895,8.5738,8.5895,90556.0
2016-07-12 14:10:00,10.93,10.97,10.93,10.96,178844.0,8.5895,8.6209,8.5895,8.6131,178844.0
2016-07-12 14:15:00,10.96,10.98,10.96,10.97,95488.0,8.6131,8.6288,8.6131,8.6209,95488.0
2016-07-12 14:20:00,10.97,10.98,10.96,10.96,126204.0,8.6209,8.6288,8.6131,8.6131,126204.0
2016-07-12 14:25:00,10.96,11.02,10.96,10.99,356968.0,8.6131,8.6602,8.6131,8.6366,356968.0
2016-07-12 14:30:00,10.99,11.02,10.99,11.0,262704.0,8.6366,8.6602,8.6366,8.6445,262704.0
2016-07-12 14:35:00,11.0,11.0,10.99,10.99,135440.0,8.6445,8.6445,8.6366,8.6366,135440.0
2016-07-12 14:40:00,10.99,11.0,10.99,10.99,142736.0,8.6366,8.6445,8.6366,8.6366,142736.0
2016-07-12 14:45:00,10.99,11.0,10.97,11.0,181804.0,8.6366,8.6445,8.6209,8.6445,181804.0
2016-07-12 14:50:00,10.99,11.0,10.99,10.99,319912.0,8.6366,8.6445,8.6366,8.6366,319912.0
2016-07-12 14:55:00,10.99,11.0,10.97,10.97,247940.0,8.6366,8.6445,8.6209,8.6209,247940.0
2016-07-12 15:00:00,10.97,10.99,10.97,10.99,170980.0,8.6209,8.6366,8.6209,8.6366,170980.0
2016-07-12 15:05:00,10.99,10.99,10.95,10.95,172168.0,8.6366,8.6366,8.6052,8.6052,172168.0
2016-07-12 15:10:00,10.95,10.96,10.95,10.96,213952.0,8.6052,8.6131,8.6052,8.6131,213952.0
2016-07-12 15:15:00,10.96,10.97,10.96,10.96,448648.0,8.6131,8.6209,8.6131,8.6131,448648.0
2016-07-12 15:20:00,10.96,10.97,10.96,10.97,219908.0,8.6131,8.6209,8.6131,8.6209,219908.0
2016-07-12 15:25:00,10.97,10.97,10.97,10.97,130504.0,8.6209,8.6209,8.6209,8.6209,130504.0
2016-07-12 15:30:00,10.97,10.99,10.97,10.97,342356.0,8.6209,8.6366,8.6209,8.6209,342356.0
2016-07-12 15:35:00,10.97,10.99,10.97,10.97,299724.0,8.6209,8.6366,8.6209,8.6209,299724.0
2016-07-12 15:40:00,10.97,10.97,10.96,10.96,311436.0,8.6209,8.6209,8.6131,8.6131,311436.0
2016-07-12 15:45:00,10.96,10.97,10.96,10.96,339596.0,8.6131,8.6209,8.6131,8.6131,339596.0
2016-07-12 15:50:00,10.96,10.96,10.94,10.94,738224.0,8.6131,8.6131,8.5973,8.5973,738224.0
2016-07-12 15:55:00,10.94,10.96,10.93,10.95,1497060.0,8.5973,8.6131,8.5895,8.6052,1497060.0
2016-07-13 09:30:00,10.93,10.97,10.86,10.87,367676.0,8.5895,8.6209,8.5345,8.5423,367676.0
2016-07-13 09:35:00,10.87,10.9,10.81,10.82,233960.0,8.5423,8.5659,8.4952,8.503,233960.0
2016-07-13 09:40:00,10.82,10.84,10.77,10.78,481412.0,8.503,8.5187,8.4637,8.4716,481412.0
2016-07-13 09:45:00,10.79,10.83,10.79,10.8,259468.0,8.4795,8.5109,8.4795,8.4873,259468.0
2016-07-13 09:50:00,10.8,10.84,10.8,10.84,347004.0,8.4873,8.5187,8.4873,8.5187,347004.0
2016-07-13 09:55:00,10.84,10.88,10.84,10.88,421368.0,8.5187,8.5502,8.5187,8.5502,421368.0
2016-07-13 10:00:00,10.88,10.91,10.87,10.88,474504.0,8.5502,8.5738,8.5423,8.5502,474504.0
2016-07-13 10:05:00,10.88,10.89,10.87,10.88,203992.0,8.5502,8.558,8.5423,8.5502,203992.0
2016-07-13 10:10:00,10.88,10.89,10.86,10.88,173812.0,8.5502,8.558,8.5345,8.5502,173812.0
2016-07-13 10:15:00,10.88,10.88,10.86,10.88,293996.0,8.5502,8.5502,8.5345,8.5502,293996.0
2016-07-13 10:20:00,10.88,10.88,10.87,10.88,273620.0,8.5502,8.5502,8.5423,8.5502,273620.0
2016-07-13 10:25:00,10.88,10.89,10.87,10.89,216424.0,8.5502,8.558,8.5423,8.558,216424.0
2016-07-13 10:30:00,10.88,10.94,10.88,10.91,280540.0,8.5502,8.5973,8.5502,8.5738,280540.0
2016-07-13 10:35:00,10.92,10.93,10.9,10.91,137380.0,8.5816,8.5895,8.5659,8.5738,137380.0
2016-07-13 10:40:00,10.91,10.92,10.89,10.91,128212.0,8.5738,8.5816,8.558,8.5738,128212.0
2016-07-13 10:45:00,10.91,10.91,10.89,10.91,116180.0,8.5738,8.5738,8.558,8.5738,116180.0
2016-07-13 10:50:00,10.91,10.92,10.9,10.91,135756.0,8.5738,8.5816,8.5659,8.5738,135756.0
2016-07-13 10:55:00,10.91,10.92,10.89,10.9,109272.0,8.5738,8.5816,8.558,8.5659,109272.0
2016-07-13 11:00:00,10.89,10.92,10.89,10.91,126152.0,8.558,8.5816,8.558,8.5738,126152.0
2016-07-13 11:05:00,10.9,10.91,10.9,10.91,119340.0,8.5659,8.5738,8.5659,8.5738,119340.0
2016-07-13 11:10:00,10.91,10.92,10.9,10.9,135012.0,8.5738,8.5816,8.5659,8.5659,135012.0
2016-07-13 11:15:00,10.9,10.9,10.88,10.88,136852.0,8.5659,8.5659,8.5502,8.5502,136852.0
2016-07-13 11:20:00,10.88,10.89,10.88,10.89,97764.0,8.5502,8.558,8.5502,8.558,97764.0
2016-07-13 11:25:00,10.89,10.9,10.87,10.88,287644.0,8.558,8.5659,8.5423,8.5502,287644.0
2016-07-13 11:30:00,10.88,10.88,10.86,10.86,130300.0,8.5502,8.5502,8.5345,8.5345,130300.0
2016-07-13 11:35:00,10.86,10.86,10.84,10.85,290104.0,8.5345,8.5345,8.5187,8.5266,290104.0
2016-07-13 11:40:00,10.85,10.87,10.85,10.86,166772.0,8.5266,8.5423,8.5266,8.5345,166772.0
2016-07-13 11:45:00,10.86,10.86,10.84,10.85,121472.0,8.5345,8.5345,8.5187,8.5266,121472.0
2016-07-13 11:50:00,10.85,10.87,10.84,10.87,157500.0,8.5266,8.5423,8.5187,8.5423,157500.0
2016-07-13 11:55:00,10.86,10.88,10.85,10.88,191192.0,8.5345,8.5502,8.5266,8.5502,191192.0
2016-07-13 12:00:00,10.88,10.88,10.87,10.88,109708.0,8.5502,8.5502,8.5423,8.5502,109708.0
2016-07-13 12:05:00,10.88,10.89,10.87,10.89,197564.0,8.5502,8.558,8.5423,8.558,197564.0
2016-07-13 12:10:00,10.89,10.91,10.88,10.91,143464.0,8.558,8.5738,8.5502,8.5738,143464.0
2016-07-13 12:15:00,10.92,10.93,10.9,10.91,216128.0,8.5816,8.5895,8.5659,8.5738,216128.0
2016-07-13 12:20:00,10.91,10.92,10.91,10.92,67936.0,8.5738,8.5816,8.5738,8.5816,67936.0
2016-07-13 12:25:00,10.92,10.92,10.9,10.9,113524.0,8.5816,8.5816,8.5659,8.5659,113524.0
2016-07-13 12:30:00,10.9,10.9,10.88,10.89,99620.0,8.5659,8.5659,8.5502,8.558,99620.0
2016-07-13 12:35:00,10.88,10.91,10.88,10.9,210036.0,8.5502,8.5738,8.5502,8.5659,210036.0
2016-07-13 12:40:00,10.9,10.91,10.89,10.9,166448.0,8.5659,8.5738,8.558,8.5659,166448.0
2016-07-13 12:45:00,10.9,10.9,10.87,10.88,158244.0,8.5659,8.5659,8.5423,8.5502,158244.0
2016-07-13 12:50:00,10.88,10.89,10.87,10.89,97856.0,8.5502,8.558,8.5423,8.558,97856.0
2016-07-13 12:55:00,10.89,10.9,10.88,10.9,134940.0,8.558,8.5659,8.5502,8.5659,134940.0
2016-07-13 13:00:00,10.9,10.91,10.89,10.9,233504.0,8.5659,8.5738,8.558,8.5659,233504.0
2016-07-13 13:05:00,10.9,10.91,10.9,10.91,200632.0,8.5659,8.5738,8.5659,8.5738,200632.0
2016-07-13 13:10:00,10.91,10.92,10.9,10.91,182252.0,8.5738,8.5816,8.5659,8.5738,182252.0
2016-07-13 13:15:00,10.91,10.93,10.91,10.92,146144.0,8.5738,8.5895,8.5738,8.5816,146144.0
2016-07-13 13:20:00,10.92,10.93,10.92,10.92,222540.0,8.5816,8.5895,8.5816,8.5816,222540.0
2016-07-13 13:25:00,10.92,10.92,10.9,10.9,87092.0,8.5816,8.5816,8.5659,8.5659,87092.0
2016-07-13 13:30:00,10.9,10.9,10.89,10.9,163424.0,8.5659,8.5659,8.558,8.5659,163424.0
2016-07-13 13:35:00,10.9,10.9,10.88,10.88,127696.0,8.5659,8.5659,8.5502,8.5502,127696.0
2016-07-13 13:40:00,10.88,10.9,10.88,10.9,61144.0,8.5502,8.5659,8.5502,8.5659,61144.0
2016-07-13 13:45:00,10.89,10.9,10.89,10.9,104960.0,8.558,8.5659,8.558,8.5659,104960.0
2016-07-13 13:50:00,10.9,10.9,10.87,10.88,84016.0,8.5659,8.5659,8.5423,8.5502,84016.0
2016-07-13 13:55:00,10.88,10.89,10.88,10.88,57220.0,8.5502,8.558,8.5502,8.5502,57220.0
2016-07-13 14:00:00,10.88,10.88,10.87,10.87,186096.0,8.5502,8.5502,8.5423,8.5423,186096.0
2016-07-13 14:05:00,10.87,10.88,10.86,10.88,92376.0,8.5423,8.5502,8.5345,8.5502,92376.0
2016-07-13 14:10:00,10.88,10.88,10.87,10.88,95740.0,8.5502,8.5502,8.5423,8.5502,95740.0
2016-07-13 14:15:00,10.88,10.88,10.87,10.88,80376.0,8.5502,8.5502,8.5423,8.5502,80376.0
2016-07-13 14:20:00,10.88,10.88,10.87,10.87,91000.0,8.5502,8.5502,8.5423,8.5423,91000.0
2016-07-13 14:25:00,10.87,10.88,10.87,10.88,97960.0,8.5423,8.5502,8.5423,8.5502,97960.0
2016-07-13 14:30:00,10.88,10.88,10.87,10.88,103092.0,8.5502,8.5502,8.5423,8.5502,103092.0
2016-07-13 14:35:00,10.88,10.88,10.87,10.87,101400.0,8.5502,8.5502,8.5423,8.5423,101400.0
2016-07-13 14:40:00,10.87,10.88,10.86,10.88,92020.0,8.5423,8.5502,8.5345,8.5502,92020.0
2016-07-13 14:45:00,10.87,10.88,10.87,10.87,57880.0,8.5423,8.5502,8.5423,8.5423,57880.0
2016-07-13 14:50:00,10.88,10.88,10.87,10.88,252860.0,8.5502,8.5502,8.5423,8.5502,252860.0
2016-07-13 14:55:00,10.88,10.88,10.86,10.87,427604.0,8.5502,8.5502,8.5345,8.5423,427604.0
2016-07-13 15:00:00,10.87,10.88,10.87,10.88,171796.0,8.5423,8.5502,8.5423,8.5502,171796.0
2016-07-13 15:05:00,10.88,10.88,10.85,10.85,175396.0,8.5502,8.5502,8.5266,8.5266,175396.0
2016-07-13 15:10:00,10.86,10.86,10.84,10.85,133824.0,8.5345,8.5345,8.5187,8.5266,133824.0
2016-07-13 15:15:00,10.85,10.86,10.85,10.86,91664.0,8.5266,8.5345,8.5266,8.5345,91664.0
2016-07-13 15:20:00,10.86,10.86,10.85,10.85,136932.0,8.5345,8.5345,8.5266,8.5266,136932.0
2016-07-13 15:25:00,10.85,10.86,10.85,10.85,87000.0,8.5266,8.5345,8.5266,8.5266,87000.0
2016-07-13 15:30:00,10.85,10.85,10.84,10.85,195932.0,8.5266,8.5266,8.5187,8.5266,195932.0
2016-07-13 15:35:00,10.85,10.85,10.83,10.83,422148.0,8.5266,8.5266,8.5109,8.5109,422148.0
2016-07-13 15:40:00,10.83,10.84,10.83,10.84,220200.0,8.5109,8.5187,8.5109,8.5187,220200.0
2016-07-13 15:45:00,10.83,10.84,10.82,10.82,616560.0,8.5109,8.5187,8.503,8.503,616560.0
2016-07-13 15:50:00,10.83,10.84,10.83,10.83,365288.0,8.5109,8.5187,8.5109,8.5109,365288.0
2016-07-13 15:55:00,10.83,10.83,10.82,10.83,876632.0,8.5109,8.5109,8.503,8.5109,876632.0
2016-07-14 09:30:00,10.89,10.94,10.82,10.83,283916.0,8.558,8.5973,8.503,8.5109,283916.0
2016-07-14 09:35:00,10.83,10.87,10.82,10.86,402232.0,8.5109,8.5423,8.503,8.5345,402232.0
2016-07-14 09:40:00,10.86,10.86,10.84,10.85,161144.0,8.5345,8.5345,8.5187,8.5266,161144.0
2016-07-14 09:45:00,10.86,10.87,10.85,10.85,347552.0,8.5345,8.5423,8.5266,8.5266,347552.0
2016-07-14 09:50:00,10.85,10.87,10.85,10.87,576796.0,8.5266,8.5423,8.5266,8.5423,576796.0
2016-07-14 09:55:00,10.86,10.89,10.86,10.87,460860.0,8.5345,8.558,8.5345,8.5423,460860.0
2016-07-14 10:00:00,10.87,10.9,10.87,10.9,435504.0,8.5423,8.5659,8.5423,8.5659,435504.0
2016-07-14 10:05:00,10.9,10.9,10.89,10.9,277108.0,8.5659,8.5659,8.558,8.5659,277108.0
2016-07-14 10:10:00,10.9,10.9,10.88,10.9,138108.0,8.5659,8.5659,8.5502,8.5659,138108.0
2016-07-14 10:15:00,10.9,10.9,10.87,10.88,153544.0,8.5659,8.5659,8.5423,8.5502,153544.0
2016-07-14 10:20:00,10.89,10.91,10.88,10.9,129000.0,8.558,8.5738,8.5502,8.5659,129000.0
2016-07-14 10:25:00,10.9,10.9,10.88,10.89,196536.0,8.5659,8.5659,8.5502,8.558,196536.0
2016-07-14 10:30:00,10.9,10.92,10.89,10.9,279860.0,8.5659,8.5816,8.558,8.5659,279860.0
2016-07-14 10:35:00,10.91,10.91,10.89,10.9,96376.0,8.5738,8.5738,8.558,8.5659,96376.0
2016-07-14 10:40:00,10.9,10.9,10.88,10.89,201640.0,8.5659,8.5659,8.5502,8.558,201640.0
2016-07-14 10:45:00,10.89,10.9,10.88,10.9,197028.0,8.558,8.5659,8.5502,8.5659,197028.0
2016-07-14 10:50:00,10.9,10.9,10.89,10.89,147656.0,8.5659,8.5659,8.558,8.558,147656.0
2016-07-14 10:55:00,10.89,10.9,10.88,10.89,89960.0,8.558,8.5659,8.5502,8.558,89960.0
2016-07-14 11:00:00,10.89,10.9,10.88,10.9,98116.0,8.558,8.5659,8.5502,8.5659,98116.0
2016-07-14 11:05:00,10.9,10.9,10.89,10.9,165984.0,8.5659,8.5659,8.558,8.5659,165984.0
2016-07-14 11:10:00,10.9,10.9,10.89,10.89,129872.0,8.5659,8.5659,8.558,8.558,129872.0
2016-07-14 11:15:00,10.89,10.89,10.87,10.87,60720.0,8.558,8.558,8.5423,8.5423,60720.0
2016-07-14 11:20:00,10.87,10.87,10.86,10.87,67004.0,8.5423,8.5423,8.5345,8.5423,67004.0
2016-07-14 11:25:00,10.87,10.88,10.86,10.87,73972.0,8.5423,8.5502,8.5345,8.5423,73972.0
2016-07-14 11:30:00,10.87,10.88,10.86,10.87,107788.0,8.5423,8.5502,8.5345,8.5423,107788.0
2016-07-14 11:35:00,10.87,10.87,10.86,10.87,46344.0,8.5423,8.5423,8.5345,8.5423,46344.0
2016-07-14 11:40:00,10.87,10.87,10.86,10.87,35248.0,8.5423,8.5423,8.5345,8.5423,35248.0
2016-07-14 11:45:00,10.87,10.87,10.86,10.87,62012.0,8.5423,8.5423,8.5345,8.5423,62012.0
2016-07-14 11:50:00,10.87,10.88,10.87,10.88,132312.0,8.5423,8.5502,8.5423,8.5502,132312.0
2016-07-14 11:55:00,10.88,10.88,10.87,10.88,161424.0,8.5502,8.5502,8.5423,8.5502,161424.0
2016-07-14 12:00:00,10.88,10.88,10.87,10.87,62776.0,8.5502,8.5502,8.5423,8.5423,62776.0
2016-07-14 12:05:00,10.88,10.88,10.87,10.87,119596.0,8.5502,8.5502,8.5423,8.5423,119596.0
2016-07-14 12:10:00,10.87,10.87,10.86,10.86,48772.0,8.5423,8.5423,8.5345,8.5345,48772.0
2016-07-14 12:15:00,10.86,10.87,10.86,10.86,56156.0,8.5345,8.5423,8.5345,8.5345,56156.0
2016-07-14 12:20:00,10.86,10.87,10.85,10.86,87176.0,8.5345,8.5423,8.5266,8.5345,87176.0
2016-07-14 12:25:00,10.86,10.87,10.85,10.86,64504.0,8.5345,8.5423,8.5266,8.5345,64504.0
2016-07-14 12:30:00,10.86,10.87,10.86,10.87,44896.0,8.5345,8.5423,8.5345,8.5423,44896.0
2016-07-14 12:35:00,10.87,10.87,10.86,10.87,76228.0,8.5423,8.5423,8.5345,8.5423,76228.0
2016-07-14 12:40:00,10.87,10.88,10.87,10.87,151232.0,8.5423,8.5502,8.5423,8.5423,151232.0
2016-07-14 12:45:00,10.87,10.88,10.87,10.88,128348.0,8.5423,8.5502,8.5423,8.5502,128348.0
2016-07-14 12:50:00,10.88,10.88,10.87,10.88,123088.0,8.5502,8.5502,8.5423,8.5502,123088.0
2016-07-14 12:55:00,10.87,10.88,10.87,10.87,31400.0,8.5423,8.5502,8.5423,8.5423,31400.0
2016-07-14 13:00:00,10.88,10.88,10.87,10.87,57932.0,8.5502,8.5502,8.5423,8.5423,57932.0
2016-07-14 13:05:00,10.87,10.88,10.87,10.88,82128.0,8.5423,8.5502,8.5423,8.5502,82128.0
2016-07-14 13:10:00,10.88,10.88,10.87,10.87,77396.0,8.5502,8.5502,8.5423,8.5423,77396.0
2016-07-14 13:15:00,10.87,10.87,10.85,10.85,102444.0,8.5423,8.5423,8.5266,8.5266,102444.0
2016-07-14 13:20:00,10.86,10.86,10.85,10.86,55760.0,8.5345,8.5345,8.5266,8.5345,55760.0
2016-07-14 13:25:00,10.85,10.86,10.85,10.85,198716.0,8.5266,8.5345,8.5266,8.5266,198716.0
2016-07-14 13:30:00,10.85,10.87,10.85,10.87,86400.0,8.5266,8.5423,8.5266,8.5423,86400.0
2016-07-14 13:35:00,10.87,10.88,10.87,10.87,79380.0,8.5423,8.5502,8.5423,8.5423,79380.0
2016-07-14 13:40:00,10.87,10.88,10.87,10.87,185380.0,8.5423,8.5502,8.5423,8.5423,185380.0
2016-07-14 13:45:00,10.88,10.88,10.87,10.87,59496.0,8.5502,8.5502,8.5423,8.5423,59496.0
2016-07-14 13:50:00,10.87,10.87,10.87,10.87,31392.0,8.5423,8.5423,8.5423,8.5423,31392.0
2016-07-14 13:55:00,10.87,10.87,10.86,10.87,47816.0,8.5423,8.5423,8.5345,8.5423,47816.0
2016-07-14 14:00:00,10.87,10.87,10.86,10.87,126164.0,8.5423,8.5423,8.5345,8.5423,126164.0
2016-07-14 14:05:00,10.87,10.87,10.85,10.86,156660.0,8.5423,8.5423,8.5266,8.5345,156660.0
2016-07-14 14:10:00,10.85,10.87,10.85,10.87,121260.0,8.5266,8.5423,8.5266,8.5423,121260.0
2016-07-14 14:15:00,10.87,10.87,10.86,10.86,52984.0,8.5423,8.5423,8.5345,8.5345,52984.0
2016-07-14 14:20:00,10.86,10.86,10.85,10.86,61188.0,8.5345,8.5345,8.5266,8.5345,61188.0
2016-07-14 14:25:00,10.85,10.86,10.85,10.86,71440.0,8.5266,8.5345,8.5266,8.5345,71440.0
2016-07-14 14:30:00,10.86,10.86,10.85,10.85,86548.0,8.5345,8.5345,8.5266,8.5266,86548.0
2016-07-14 14:35:00,10.85,10.86,10.85,10.86,49528.0,8.5266,8.5345,8.5266,8.5345,49528.0
2016-07-14 14:40:00,10.86,10.86,10.85,10.85,98440.0,8.5345,8.5345,8.5266,8.5266,98440.0
2016-07-14 14:45:00,10.85,10.86,10.85,10.86,137820.0,8.5266,8.5345,8.5266,8.5345,137820.0
2016-07-14 14:50:00,10.85,10.85,10.84,10.85,212156.0,8.5266,8.5266,8.5187,8.5266,212156.0
2016-07-14 14:55:00,10.85,10.85,10.84,10.85,43636.0,8.5266,8.5266,8.5187,8.5266,43636.0
2016-07-14 15:00:00,10.85,10.85,10.84,10.84,86744.0,8.5266,8.5266,8.5187,8.5187,86744.0
2016-07-14 15:05:00,10.84,10.85,10.84,10.85,168896.0,8.5187,8.5266,8.5187,8.5266,168896.0
2016-07-14 15:10:00,10.85,10.85,10.84,10.85,47092.0,8.5266,8.5266,8.5187,8.5266,47092.0
2016-07-14 15:15:00,10.85,10.85,10.85,10.85,57320.0,8.5266,8.5266,8.5266,8.5266,57320.0
2016-07-14 15:20:00,10.85,10.85,10.83,10.84,107004.0,8.5266,8.5266,8.5109,8.5187,107004.0
2016-07-14 15:25:00,10.84,10.84,10.83,10.84,177220.0,8.5187,8.5187,8.5109,8.5187,177220.0
2016-07-14 15:30:00,10.84,10.85,10.84,10.84,271668.0,8.5187,8.5266,8.5187,8.5187,271668.0
2016-07-14 15:35:00,10.84,10.84,10.84,10.84,335804.0,8.5187,8.5187,8.5187,8.5187,335804.0
2016-07-14 15:40:00,10.84,10.85,10.84,10.84,151888.0,8.5187,8.5266,8.5187,8.5187,151888.0
2016-07-14 15:45:00,10.84,10.84,10.84,10.84,137112.0,8.5187,8.5187,8.5187,8.5187,137112.0
2016-07-14 15:50:00,10.84,10.85,10.84,10.84,374396.0,8.5187,8.5266,8.5187,8.5187,374396.0
2016-07-14 15:55:00,10.84,10.84,10.82,10.83,1068808.0,8.5187,8.5187,8.503,8.5109,1068808.0
2016-07-15 09:30:00,10.89,10.9,10.84,10.88,855652.0,8.558,8.5659,8.5187,8.5502,855652.0
2016-07-15 09:35:00,10.89,10.9,10.87,10.87,211032.0,8.558,8.5659,8.5423,8.5423,211032.0
2016-07-15 09:40:00,10.87,10.89,10.86,10.88,145900.0,8.5423,8.558,8.5345,8.5502,145900.0
2016-07-15 09:45:00,10.88,10.89,10.88,10.89,214608.0,8.5502,8.558,8.5502,8.558,214608.0
2016-07-15 09:50:00,10.89,10.9,10.88,10.89,183976.0,8.558,8.5659,8.5502,8.558,183976.0
2016-07-15 09:55:00,10.89,10.89,10.87,10.88,157544.0,8.558,8.558,8.5423,8.5502,157544.0
2016-07-15 10:00:00,10.88,10.88,10.86,10.86,140080.0,8.5502,8.5502,8.5345,8.5345,140080.0
2016-07-15 10:05:00,10.86,10.88,10.85,10.88,634328.0,8.5345,8.5502,8.5266,8.5502,634328.0
2016-07-15 10:10:00,10.88,10.88,10.86,10.87,142372.0,8.5502,8.5502,8.5345,8.5423,142372.0
2016-07-15 10:15:00,10.87,10.88,10.87,10.87,125748.0,8.5423,8.5502,8.5423,8.5423,125748.0
2016-07-15 10:20:00,10.87,10.88,10.87,10.88,130148.0,8.5423,8.5502,8.5423,8.5502,130148.0
2016-07-15 10:25:00,10.88,10.88,10.87,10.88,199020.0,8.5502,8.5502,8.5423,8.5502,199020.0
2016-07-15 10:30:00,10.88,10.89,10.88,10.88,434732.0,8.5502,8.558,8.5502,8.5502,434732.0
2016-07-15 10:35:00,10.88,10.89,10.88,10.89,591780.0,8.5502,8.558,8.5502,8.558,591780.0
2016-07-15 10:40:00,10.89,10.9,10.89,10.9,218696.0,8.558,8.5659,8.558,8.5659,218696.0
2016-07-15 10:45:00,10.9,10.91,10.89,10.91,250412.0,8.5659,8.5738,8.558,8.5738,250412.0
2016-07-15 10:50:00,10.91,10.91,10.9,10.9,243008.0,8.5738,8.5738,8.5659,8.5659,243008.0
2016-07-15 10:55:00,10.9,10.9,10.9,10.9,108112.0,8.5659,8.5659,8.5659,8.5659,108112.0
2016-07-15 11:00:00,10.9,10.9,10.89,10.89,227864.0,8.5659,8.5659,8.558,8.558,227864.0
2016-07-15 11:05:00,10.89,10.89,10.88,10.89,162476.0,8.558,8.558,8.5502,8.558,162476.0
2016-07-15 11:10:00,10.89,10.89,10.86,10.87,104136.0,8.558,8.558,8.5345,8.5423,104136.0
2016-07-15 11:15:00,10.87,10.87,10.86,10.87,193400.0,8.5423,8.5423,8.5345,8.5423,193400.0
2016-07-15 11:20:00,10.87,10.88,10.87,10.88,85812.0,8.5423,8.5502,8.5423,8.5502,85812.0
2016-07-15 11:25:00,10.88,10.88,10.87,10.88,126488.0,8.5502,8.5502,8.5423,8.5502,126488.0
2016-07-15 11:30:00,10.88,10.89,10.88,10.89,104172.0,8.5502,8.558,8.5502,8.558,104172.0
2016-07-15 11:35:00,10.88,10.9,10.88,10.89,738340.0,8.5502,8.5659,8.5502,8.558,738340.0
2016-07-15 11:40:00,10.89,10.9,10.89,10.89,507408.0,8.558,8.5659,8.558,8.558,507408.0
2016-07-15 11:45:00,10.9,10.9,10.89,10.9,94492.0,8.5659,8.5659,8.558,8.5659,94492.0
2016-07-15 11:50:00,10.9,10.9,10.89,10.9,252872.0,8.5659,8.5659,8.558,8.5659,252872.0
2016-07-15 11:55:00,10.9,10.9,10.89,10.9,164600.0,8.5659,8.5659,8.558,8.5659,164600.0
2016-07-15 12:00:00,10.9,10.9,10.89,10.9,171332.0,8.5659,8.5659,8.558,8.5659,171332.0
2016-07-15 12:05:00,10.9,10.9,10.88,10.88,97380.0,8.5659,8.5659,8.5502,8.5502,97380.0
2016-07-15 12:10:00,10.88,10.89,10.88,10.88,117040.0,8.5502,8.558,8.5502,8.5502,117040.0
2016-07-15 12:15:00,10.88,10.88,10.87,10.88,199328.0,8.5502,8.5502,8.5423,8.5502,199328.0
2016-07-15 12:20:00,10.88,10.89,10.88,10.89,74172.0,8.5502,8.558,8.5502,8.558,74172.0
2016-07-15 12:25:00,10.89,10.89,10.87,10.88,134020.0,8.558,8.558,8.5423,8.5502,134020.0
2016-07-15 12:30:00,10.88,10.88,10.87,10.88,83628.0,8.5502,8.5502,8.5423,8.5502,83628.0
2016-07-15 12:35:00,10.88,10.88,10.87,10.87,41640.0,8.5502,8.5502,8.5423,8.5423,41640.0
2016-07-15 12:40:00,10.87,10.87,10.86,10.87,22684.0,8.5423,8.5423,8.5345,8.5423,22684.0
2016-07-15 12:45:00,10.87,10.87,10.86,10.86,31364.0,8.5423,8.5423,8.5345,8.5345,31364.0
2016-07-15 12:50:00,10.86,10.87,10.86,10.87,33788.0,8.5345,8.5423,8.5345,8.5423,33788.0
2016-07-15 12:55:00,10.87,10.87,10.86,10.86,41212.0,8.5423,8.5423,8.5345,8.5345,41212.0
2016-07-15 13:00:00,10.86,10.86,10.85,10.85,63576.0,8.5345,8.5345,8.5266,8.5266,63576.0
2016-07-15 13:05:00,10.85,10.86,10.85,10.86,41560.0,8.5266,8.5345,8.5266,8.5345,41560.0
2016-07-15 13:10:00,10.86,10.86,10.85,10.86,106692.0,8.5345,8.5345,8.5266,8.5345,106692.0
2016-07-15 13:15:00,10.86,10.86,10.85,10.86,43240.0,8.5345,8.5345,8.5266,8.5345,43240.0
2016-07-15 13:20:00,10.86,10.86,10.85,10.85,101036.0,8.5345,8.5345,8.5266,8.5266,101036.0
2016-07-15 13:25:00,10.85,10.86,10.85,10.85,75212.0,8.5266,8.5345,8.5266,8.5266,75212.0
2016-07-15 13:30:00,10.85,10.85,10.85,10.85,94124.0,8.5266,8.5266,8.5266,8.5266,94124.0
2016-07-15 13:35:00,10.85,10.86,10.85,10.86,48276.0,8.5266,8.5345,8.5266,8.5345,48276.0
2016-07-15 13:40:00,10.86,10.87,10.85,10.86,33544.0,8.5345,8.5423,8.5266,8.5345,33544.0
2016-07-15 13:45:00,10.86,10.87,10.86,10.86,77636.0,8.5345,8.5423,8.5345,8.5345,77636.0
2016-07-15 13:50:00,10.86,10.86,10.86,10.86,31408.0,8.5345,8.5345,8.5345,8.5345,31408.0
2016-07-15 13:55:00,10.86,10.86,10.86,10.86,26104.0,8.5345,8.5345,8.5345,8.5345,26104.0
2016-07-15 14:00:00,10.86,10.87,10.86,10.87,24760.0,8.5345,8.5423,8.5345,8.5423,24760.0
2016-07-15 14:05:00,10.87,10.87,10.86,10.87,35884.0,8.5423,8.5423,8.5345,8.5423,35884.0
2016-07-15 14:10:00,10.87,10.87,10.86,10.87,70396.0,8.5423,8.5423,8.5345,8.5423,70396.0
2016-07-15 14:15:00,10.87,10.87,10.86,10.87,72696.0,8.5423,8.5423,8.5345,8.5423,72696.0
2016-07-15 14:20:00,10.87,10.87,10.86,10.86,356776.0,8.5423,8.5423,8.5345,8.5345,356776.0
2016-07-15 14:25:00,10.86,10.87,10.86,10.87,106364.0,8.5345,8.5423,8.5345,8.5423,106364.0
2016-07-15 14:30:00,10.87,10.87,10.86,10.86,110872.0,8.5423,8.5423,8.5345,8.5345,110872.0
2016-07-15 14:35:00,10.86,10.86,10.86,10.86,203188.0,8.5345,8.5345,8.5345,8.5345,203188.0
2016-07-15 14:40:00,10.86,10.86,10.85,10.85,67024.0,8.5345,8.5345,8.5266,8.5266,67024.0
2016-07-15 14:45:00,10.85,10.86,10.85,10.85,573044.0,8.5266,8.5345,8.5266,8.5266,573044.0
2016-07-15 14:50:00,10.85,10.86,10.85,10.86,315368.0,8.5266,8.5345,8.5266,8.5345,315368.0
2016-07-15 14:55:00,10.86,10.86,10.85,10.86,146092.0,8.5345,8.5345,8.5266,8.5345,146092.0
2016-07-15 15:00:00,10.86,10.86,10.85,10.86,184184.0,8.5345,8.5345,8.5266,8.5345,184184.0
2016-07-15 15:05:00,10.86,10.86,10.86,10.86,182100.0,8.5345,8.5345,8.5345,8.5345,182100.0
2016-07-15 15:10:00,10.86,10.86,10.86,10.86,223592.0,8.5345,8.5345,8.5345,8.5345,223592.0
2016-07-15 15:15:00,10.86,10.86,10.85,10.85,614476.0,8.5345,8.5345,8.5266,8.5266,614476.0
2016-07-15 15:20:00,10.85,10.86,10.85,10.85,886280.0,8.5266,8.5345,8.5266,8.5266,886280.0
2016-07-15 15:25:00,10.85,10.87,10.85,10.86,315300.0,8.5266,8.5423,8.5266,8.5345,315300.0
2016-07-15 15:30:00,10.86,10.86,10.85,10.86,372004.0,8.5345,8.5345,8.5266,8.5345,372004.0
2016-07-15 15:35:00,10.86,10.86,10.85,10.85,294800.0,8.5345,8.5345,8.5266,8.5266,294800.0
2016-07-15 15:40:00,10.85,10.85,10.85,10.85,118556.0,8.5266,8.5266,8.5266,8.5266,118556.0
2016-07-15 15:45:00,10.85,10.86,10.85,10.85,494524.0,8.5266,8.5345,8.5266,8.5266,494524.0
2016-07-15 15:50:00,10.85,10.86,10.85,10.86,326976.0,8.5266,8.5345,8.5266,8.5345,326976.0
2016-07-15 15:55:00,10.86,10.87,10.86,10.87,1359300.0,8.5345,8.5423,8.5345,8.5423,1359300.0
2016-07-18 09:30:00,10.84,10.86,10.8,10.81,188320.0,8.5187,8.5345,8.4873,8.4952,188320.0
2016-07-18 09:35:00,10.81,10.85,10.81,10.84,91968.0,8.4952,8.5266,8.4952,8.5187,91968.0
2016-07-18 09:40:00,10.84,10.86,10.83,10.86,95532.0,8.5187,8.5345,8.5109,8.5345,95532.0
2016-07-18 09:45:00,10.86,10.86,10.81,10.81,111616.0,8.5345,8.5345,8.4952,8.4952,111616.0
2016-07-18 09:50:00,10.81,10.81,10.8,10.81,122372.0,8.4952,8.4952,8.4873,8.4952,122372.0
2016-07-18 09:55:00,10.81,10.82,10.8,10.8,118880.0,8.4952,8.503,8.4873,8.4873,118880.0
2016-07-18 10:00:00,10.8,10.82,10.8,10.81,200164.0,8.4873,8.503,8.4873,8.4952,200164.0
2016-07-18 10:05:00,10.81,10.81,10.79,10.8,194752.0,8.4952,8.4952,8.4795,8.4873,194752.0
2016-07-18 10:10:00,10.8,10.81,10.79,10.8,100576.0,8.4873,8.4952,8.4795,8.4873,100576.0
2016-07-18 10:15:00,10.8,10.8,10.79,10.8,114408.0,8.4873,8.4873,8.4795,8.4873,114408.0
2016-07-18 10:20:00,10.8,10.8,10.8,10.8,61792.0,8.4873,8.4873,8.4873,8.4873,61792.0
2016-07-18 10:25:00,10.8,10.8,10.8,10.8,61540.0,8.4873,8.4873,8.4873,8.4873,61540.0
2016-07-18 10:30:00,10.8,10.81,10.8,10.8,111872.0,8.4873,8.4952,8.4873,8.4873,111872.0
2016-07-18 10:35:00,10.8,10.81,10.79,10.81,102876.0,8.4873,8.4952,8.4795,8.4952,102876.0
2016-07-18 10:40:00,10.81,10.81,10.79,10.8,41312.0,8.4952,8.4952,8.4795,8.4873,41312.0
2016-07-18 10:45:00,10.8,10.81,10.8,10.8,62788.0,8.4873,8.4952,8.4873,8.4873,62788.0
2016-07-18 10:50:00,10.8,10.81,10.79,10.8,58672.0,8.4873,8.4952,8.4795,8.4873,58672.0
2016-07-18 10:55:00,10.8,10.81,10.8,10.81,64176.0,8.4873,8.4952,8.4873,8.4952,64176.0
2016-07-18 11:00:00,10.81,10.81,10.8,10.8,45484.0,8.4952,8.4952,8.4873,8.4873,45484.0
2016-07-18 11:05:00,10.8,10.8,10.8,10.8,87540.0,8.4873,8.4873,8.4873,8.4873,87540.0
2016-07-18 11:10:00,10.8,10.8,10.79,10.8,49724.0,8.4873,8.4873,8.4795,8.4873,49724.0
2016-07-18 11:15:00,10.8,10.8,10.79,10.8,55372.0,8.4873,8.4873,8.4795,8.4873,55372.0
2016-07-18 11:20:00,10.81,10.81,10.8,10.8,81868.0,8.4952,8.4952,8.4873,8.4873,81868.0
2016-07-18 11:25:00,10.8,10.8,10.79,10.8,46856.0,8.4873,8.4873,8.4795,8.4873,46856.0
2016-07-18 11:30:00,10.8,10.8,10.77,10.77,102000.0,8.4873,8.4873,8.4637,8.4637,102000.0
2016-07-18 11:35:00,10.78,10.78,10.78,10.78,85024.0,8.4716,8.4716,8.4716,8.4716,85024.0
2016-07-18 11:40:00,10.78,10.8,10.78,10.8,69448.0,8.4716,8.4873,8.4716,8.4873,69448.0
2016-07-18 11:45:00,10.8,10.8,10.79,10.8,52744.0,8.4873,8.4873,8.4795,8.4873,52744.0
2016-07-18 11:50:00,10.8,10.8,10.8,10.8,59068.0,8.4873,8.4873,8.4873,8.4873,59068.0
2016-07-18 11:55:00,10.8,10.81,10.8,10.8,181704.0,8.4873,8.4952,8.4873,8.4873,181704.0
2016-07-18 12:00:00,10.8,10.81,10.8,10.8,153092.0,8.4873,8.4952,8.4873,8.4873,153092.0
2016-07-18 12:05:00,10.8,10.81,10.8,10.81,136828.0,8.4873,8.4952,8.4873,8.4952,136828.0
2016-07-18 12:10:00,10.81,10.82,10.81,10.82,158336.0,8.4952,8.503,8.4952,8.503,158336.0
2016-07-18 12:15:00,10.82,10.83,10.81,10.81,84408.0,8.503,8.5109,8.4952,8.4952,84408.0
2016-07-18 12:20:00,10.81,10.82,10.81,10.81,97132.0,8.4952,8.503,8.4952,8.4952,97132.0
2016-07-18 12:25:00,10.81,10.82,10.8,10.8,98328.0,8.4952,8.503,8.4873,8.4873,98328.0
2016-07-18 12:30:00,10.8,10.8,10.79,10.8,73236.0,8.4873,8.4873,8.4795,8.4873,73236.0
2016-07-18 12:35:00,10.79,10.8,10.79,10.79,48224.0,8.4795,8.4873,8.4795,8.4795,48224.0
2016-07-18 12:40:00,10.79,10.8,10.79,10.79,36772.0,8.4795,8.4873,8.4795,8.4795,36772.0
2016-07-18 12:45:00,10.8,10.8,10.79,10.79,33840.0,8.4873,8.4873,8.4795,8.4795,33840.0
2016-07-18 12:50:00,10.79,10.8,10.79,10.8,129032.0,8.4795,8.4873,8.4795,8.4873,129032.0
2016-07-18 12:55:00,10.8,10.81,10.8,10.8,60048.0,8.4873,8.4952,8.4873,8.4873,60048.0
2016-07-18 13:00:00,10.8,10.81,10.8,10.81,71720.0,8.4873,8.4952,8.4873,8.4952,71720.0
2016-07-18 13:05:00,10.81,10.81,10.8,10.8,183888.0,8.4952,8.4952,8.4873,8.4873,183888.0
2016-07-18 13:10:00,10.8,10.8,10.79,10.79,54700.0,8.4873,8.4873,8.4795,8.4795,54700.0
2016-07-18 13:15:00,10.8,10.8,10.79,10.79,22644.0,8.4873,8.4873,8.4795,8.4795,22644.0
2016-07-18 13:20:00,10.79,10.8,10.79,10.8,21312.0,8.4795,8.4873,8.4795,8.4873,21312.0
2016-07-18 13:25:00,10.8,10.8,10.8,10.8,21936.0,8.4873,8.4873,8.4873,8.4873,21936.0
2016-07-18 13:30:00,10.8,10.8,10.8,10.8,45992.0,8.4873,8.4873,8.4873,8.4873,45992.0
2016-07-18 13:35:00,10.8,10.8,10.8,10.8,70324.0,8.4873,8.4873,8.4873,8.4873,70324.0
2016-07-18 13:40:00,10.8,10.81,10.8,10.8,89028.0,8.4873,8.4952,8.4873,8.4873,89028.0
2016-07-18 13:45:00,10.8,10.8,10.8,10.8,28908.0,8.4873,8.4873,8.4873,8.4873,28908.0
2016-07-18 13:50:00,10.8,10.8,10.8,10.8,46864.0,8.4873,8.4873,8.4873,8.4873,46864.0
2016-07-18 13:55:00,10.8,10.8,10.78,10.78,81820.0,8.4873,8.4873,8.4716,8.4716,81820.0
2016-07-18 14:00:00,10.78,10.78,10.77,10.78,26764.0,8.4716,8.4716,8.4637,8.4716,26764.0
2016-07-18 14:05:00,10.78,10.78,10.77,10.77,93848.0,8.4716,8.4716,8.4637,8.4637,93848.0
2016-07-18 14:10:00,10.77,10.78,10.77,10.77,38508.0,8.4637,8.4716,8.4637,8.4637,38508.0
2016-07-18 14:15:00,10.77,10.77,10.76,10.76,121736.0,8.4637,8.4637,8.4559,8.4559,121736.0
2016-07-18 14:20:00,10.76,10.77,10.76,10.76,39644.0,8.4559,8.4637,8.4559,8.4559,39644.0
2016-07-18 14:25:00,10.76,10.77,10.76,10.76,110352.0,8.4559,8.4637,8.4559,8.4559,110352.0
2016-07-18 14:30:00,10.76,10.76,10.76,10.76,100904.0,8.4559,8.4559,8.4559,8.4559,100904.0
2016-07-18 14:35:00,10.76,10.77,10.76,10.76,232212.0,8.4559,8.4637,8.4559,8.4559,232212.0
2016-07-18 14:40:00,10.76,10.77,10.76,10.76,308668.0,8.4559,8.4637,8.4559,8.4559,308668.0
2016-07-18 14:45:00,10.76,10.77,10.76,10.76,231108.0,8.4559,8.4637,8.4559,8.4559,231108.0
2016-07-18 14:50:00,10.76,10.76,10.75,10.75,83876.0,8.4559,8.4559,8.448,8.448,83876.0
2016-07-18 14:55:00,10.75,10.76,10.75,10.76,305692.0,8.448,8.4559,8.448,8.4559,305692.0
2016-07-18 15:00:00,10.76,10.76,10.75,10.75,170856.0,8.4559,8.4559,8.448,8.448,170856.0
2016-07-18 15:05:00,10.76,10.76,10.74,10.74,44392.0,8.4559,8.4559,8.4402,8.4402,44392.0
2016-07-18 15:10:00,10.74,10.75,10.74,10.74,47532.0,8.4402,8.448,8.4402,8.4402,47532.0
2016-07-18 15:15:00,10.75,10.75,10.74,10.75,67064.0,8.448,8.448,8.4402,8.448,67064.0
2016-07-18 15:20:00,10.75,10.75,10.74,10.74,106576.0,8.448,8.448,8.4402,8.4402,106576.0
2016-07-18 15:25:00,10.74,10.74,10.74,10.74,82392.0,8.4402,8.4402,8.4402,8.4402,82392.0
2016-07-18 15:30:00,10.74,10.74,10.73,10.74,96548.0,8.4402,8.4402,8.4323,8.4402,96548.0
2016-07-18 15:35:00,10.74,10.74,10.74,10.74,429988.0,8.4402,8.4402,8.4402,8.4402,429988.0
2016-07-18 15:40:00,10.74,10.75,10.74,10.75,181136.0,8.4402,8.448,8.4402,8.448,181136.0
2016-07-18 15:45:00,10.75,10.75,10.74,10.75,234496.0,8.448,8.448,8.4402,8.448,234496.0
2016-07-18 15:50:00,10.75,10.75,10.74,10.75,257980.0,8.448,8.448,8.4402,8.448,257980.0
2016-07-18 15:55:00,10.74,10.75,10.74,10.74,870548.0,8.4402,8.448,8.4402,8.4402,870548.0
2016-07-19 09:30:00,10.7,10.72,10.67,10.67,98336.0,8.4087,8.4244,8.3852,8.3852,98336.0
2016-07-19 09:35:00,10.68,10.68,10.62,10.63,197936.0,8.393,8.393,8.3459,8.3537,197936.0
2016-07-19 09:40:00,10.62,10.66,10.62,10.63,194564.0,8.3459,8.3773,8.3459,8.3537,194564.0
2016-07-19 09:45:00,10.64,10.65,10.62,10.63,246000.0,8.3616,8.3694,8.3459,8.3537,246000.0
2016-07-19 09:50:00,10.63,10.69,10.63,10.68,488708.0,8.3537,8.4009,8.3537,8.393,488708.0
2016-07-19 09:55:00,10.68,10.68,10.65,10.65,1040112.0,8.393,8.393,8.3694,8.3694,1040112.0
2016-07-19 10:00:00,10.65,10.65,10.63,10.63,721312.0,8.3694,8.3694,8.3537,8.3537,721312.0
2016-07-19 10:05:00,10.63,10.65,10.63,10.64,403768.0,8.3537,8.3694,8.3537,8.3616,403768.0
2016-07-19 10:10:00,10.64,10.65,10.63,10.63,883572.0,8.3616,8.3694,8.3537,8.3537,883572.0
2016-07-19 10:15:00,10.63,10.64,10.63,10.63,213724.0,8.3537,8.3616,8.3537,8.3537,213724.0
2016-07-19 10:20:00,10.63,10.64,10.63,10.63,293968.0,8.3537,8.3616,8.3537,8.3537,293968.0
2016-07-19 10:25:00,10.63,10.64,10.63,10.63,227192.0,8.3537,8.3616,8.3537,8.3537,227192.0
2016-07-19 10:30:00,10.63,10.63,10.62,10.63,160712.0,8.3537,8.3537,8.3459,8.3537,160712.0
2016-07-19 10:35:00,10.63,10.64,10.63,10.63,70928.0,8.3537,8.3616,8.3537,8.3537,70928.0
2016-07-19 10:40:00,10.63,10.64,10.62,10.62,99968.0,8.3537,8.3616,8.3459,8.3459,99968.0
2016-07-19 10:45:00,10.63,10.64,10.62,10.64,243496.0,8.3537,8.3616,8.3459,8.3616,243496.0
2016-07-19 10:50:00,10.64,10.65,10.63,10.63,315504.0,8.3616,8.3694,8.3537,8.3537,315504.0
2016-07-19 10:55:00,10.63,10.64,10.63,10.64,149988.0,8.3537,8.3616,8.3537,8.3616,149988.0
2016-07-19 11:00:00,10.64,10.65,10.63,10.64,112060.0,8.3616,8.3694,8.3537,8.3616,112060.0
2016-07-19 11:05:00,10.64,10.64,10.63,10.63,389988.0,8.3616,8.3616,8.3537,8.3537,389988.0
2016-07-19 11:10:00,10.63,10.64,10.63,10.64,370760.0,8.3537,8.3616,8.3537,8.3616,370760.0
2016-07-19 11:15:00,10.64,10.64,10.63,10.63,133676.0,8.3616,8.3616,8.3537,8.3537,133676.0
2016-07-19 11:20:00,10.63,10.65,10.62,10.64,102672.0,8.3537,8.3694,8.3459,8.3616,102672.0
2016-07-19 11:25:00,10.65,10.65,10.64,10.64,84736.0,8.3694,8.3694,8.3616,8.3616,84736.0
2016-07-19 11:30:00,10.64,10.65,10.63,10.63,113960.0,8.3616,8.3694,8.3537,8.3537,113960.0
2016-07-19 11:35:00,10.63,10.63,10.62,10.63,95844.0,8.3537,8.3537,8.3459,8.3537,95844.0
2016-07-19 11:40:00,10.63,10.63,10.63,10.63,62492.0,8.3537,8.3537,8.3537,8.3537,62492.0
2016-07-19 11:45:00,10.63,10.63,10.61,10.62,99472.0,8.3537,8.3537,8.338,8.3459,99472.0
2016-07-19 11:50:00,10.62,10.63,10.62,10.63,85952.0,8.3459,8.3537,8.3459,8.3537,85952.0
2016-07-19 11:55:00,10.63,10.64,10.62,10.62,79692.0,8.3537,8.3616,8.3459,8.3459,79692.0
2016-07-19 12:00:00,10.62,10.63,10.62,10.63,40624.0,8.3459,8.3537,8.3459,8.3537,40624.0
2016-07-19 12:05:00,10.63,10.63,10.62,10.62,132264.0,8.3537,8.3537,8.3459,8.3459,132264.0
2016-07-19 12:10:00,10.63,10.63,10.62,10.63,45164.0,8.3537,8.3537,8.3459,8.3537,45164.0
2016-07-19 12:15:00,10.63,10.63,10.62,10.63,71060.0,8.3537,8.3537,8.3459,8.3537,71060.0
2016-07-19 12:20:00,10.63,10.63,10.62,10.62,132076.0,8.3537,8.3537,8.3459,8.3459,132076.0
2016-07-19 12:25:00,10.62,10.63,10.62,10.63,67976.0,8.3459,8.3537,8.3459,8.3537,67976.0
2016-07-19 12:30:00,10.63,10.63,10.62,10.62,83664.0,8.3537,8.3537,8.3459,8.3459,83664.0
2016-07-19 12:35:00,10.62,10.63,10.61,10.62,75832.0,8.3459,8.3537,8.338,8.3459,75832.0
2016-07-19 12:40:00,10.62,10.62,10.62,10.62,50880.0,8.3459,8.3459,8.3459,8.3459,50880.0
2016-07-19 12:45:00,10.62,10.63,10.62,10.62,86028.0,8.3459,8.3537,8.3459,8.3459,86028.0
2016-07-19 12:50:00,10.63,10.63,10.62,10.63,55308.0,8.3537,8.3537,8.3459,8.3537,55308.0
2016-07-19 12:55:00,10.63,10.63,10.62,10.63,44520.0,8.3537,8.3537,8.3459,8.3537,44520.0
2016-07-19 13:00:00,10.63,10.63,10.63,10.63,85900.0,8.3537,8.3537,8.3537,8.3537,85900.0
2016-07-19 13:05:00,10.63,10.63,10.63,10.63,63780.0,8.3537,8.3537,8.3537,8.3537,63780.0
2016-07-19 13:10:00,10.63,10.63,10.62,10.62,115428.0,8.3537,8.3537,8.3459,8.3459,115428.0
2016-07-19 13:15:00,10.62,10.62,10.62,10.62,49852.0,8.3459,8.3459,8.3459,8.3459,49852.0
2016-07-19 13:20:00,10.62,10.63,10.62,10.62,38088.0,8.3459,8.3537,8.3459,8.3459,38088.0
2016-07-19 13:25:00,10.62,10.62,10.61,10.62,55276.0,8.3459,8.3459,8.338,8.3459,55276.0
2016-07-19 13:30:00,10.61,10.62,10.61,10.62,117720.0,8.338,8.3459,8.338,8.3459,117720.0
2016-07-19 13:35:00,10.62,10.62,10.61,10.62,190116.0,8.3459,8.3459,8.338,8.3459,190116.0
2016-07-19 13:40:00,10.62,10.63,10.62,10.63,15856.0,8.3459,8.3537,8.3459,8.3537,15856.0
2016-07-19 13:45:00,10.63,10.63,10.62,10.62,96604.0,8.3537,8.3537,8.3459,8.3459,96604.0
2016-07-19 13:50:00,10.63,10.63,10.61,10.61,36800.0,8.3537,8.3537,8.338,8.338,36800.0
2016-07-19 13:55:00,10.62,10.62,10.61,10.61,69824.0,8.3459,8.3459,8.338,8.338,69824.0
2016-07-19 14:00:00,10.61,10.62,10.61,10.62,37708.0,8.338,8.3459,8.338,8.3459,37708.0
2016-07-19 14:05:00,10.62,10.62,10.61,10.62,75584.0,8.3459,8.3459,8.338,8.3459,75584.0
2016-07-19 14:10:00,10.62,10.62,10.6,10.61,99848.0,8.3459,8.3459,8.3301,8.338,99848.0
2016-07-19 14:15:00,10.61,10.62,10.61,10.62,29332.0,8.338,8.3459,8.338,8.3459,29332.0
2016-07-19 14:20:00,10.62,10.63,10.61,10.61,62508.0,8.3459,8.3537,8.338,8.338,62508.0
2016-07-19 14:25:00,10.61,10.62,10.61,10.61,27460.0,8.338,8.3459,8.338,8.338,27460.0
2016-07-19 14:30:00,10.61,10.62,10.61,10.62,88324.0,8.338,8.3459,8.338,8.3459,88324.0
2016-07-19 14:35:00,10.62,10.63,10.61,10.63,192408.0,8.3459,8.3537,8.338,8.3537,192408.0
2016-07-19 14:40:00,10.62,10.63,10.62,10.62,265716.0,8.3459,8.3537,8.3459,8.3459,265716.0
2016-07-19 14:45:00,10.62,10.63,10.62,10.63,102000.0,8.3459,8.3537,8.3459,8.3537,102000.0
2016-07-19 14:50:00,10.63,10.63,10.62,10.63,144332.0,8.3537,8.3537,8.3459,8.3537,144332.0
2016-07-19 14:55:00,10.63,10.63,10.62,10.62,67700.0,8.3537,8.3537,8.3459,8.3459,67700.0
2016-07-19 15:00:00,10.62,10.63,10.61,10.61,169716.0,8.3459,8.3537,8.338,8.338,169716.0
2016-07-19 15:05:00,10.61,10.62,10.6,10.6,200640.0,8.338,8.3459,8.3301,8.3301,200640.0
2016-07-19 15:10:00,10.6,10.6,10.59,10.6,155052.0,8.3301,8.3301,8.3223,8.3301,155052.0
2016-07-19 15:15:00,10.6,10.6,10.59,10.59,150892.0,8.3301,8.3301,8.3223,8.3223,150892.0
2016-07-19 15:20:00,10.59,10.6,10.59,10.59,122312.0,8.3223,8.3301,8.3223,8.3223,122312.0
2016-07-19 15:25:00,10.59,10.59,10.58,10.59,155496.0,8.3223,8.3223,8.3144,8.3223,155496.0
2016-07-19 15:30:00,10.59,10.59,10.58,10.58,222408.0,8.3223,8.3223,8.3144,8.3144,222408.0
2016-07-19 15:35:00,10.58,10.59,10.58,10.59,269176.0,8.3144,8.3223,8.3144,8.3223,269176.0
2016-07-19 15:40:00,10.59,10.59,10.58,10.58,293848.0,8.3223,8.3223,8.3144,8.3144,293848.0
2016-07-19 15:45:00,10.58,10.59,10.58,10.59,227584.0,8.3144,8.3223,8.3144,8.3223,227584.0
2016-07-19 15:50:00,10.59,10.6,10.59,10.6,455600.0,8.3223,8.3301,8.3223,8.3301,455600.0
2016-07-19 15:55:00,10.6,10.61,10.59,10.61,1110276.0,8.3301,8.338,8.3223,8.338,1110276.0
2016-07-20 09:30:00,10.58,10.6,10.53,10.54,468476.0,8.3144,8.3301,8.2751,8.283,468476.0
2016-07-20 09:35:00,10.54,10.56,10.49,10.55,340348.0,8.283,8.2987,8.2437,8.2908,340348.0
2016-07-20 09:40:00,10.56,10.59,10.55,10.59,158152.0,8.2987,8.3223,8.2908,8.3223,158152.0
2016-07-20 09:45:00,10.59,10.63,10.59,10.62,229436.0,8.3223,8.3537,8.3223,8.3459,229436.0
2016-07-20 09:50:00,10.62,10.63,10.61,10.62,175004.0,8.3459,8.3537,8.338,8.3459,175004.0
2016-07-20 09:55:00,10.62,10.64,10.62,10.64,809688.0,8.3459,8.3616,8.3459,8.3616,809688.0
2016-07-20 10:00:00,10.64,10.66,10.63,10.66,207808.0,8.3616,8.3773,8.3537,8.3773,207808.0
2016-07-20 10:05:00,10.66,10.67,10.65,10.65,1184972.0,8.3773,8.3852,8.3694,8.3694,1184972.0
2016-07-20 10:10:00,10.66,10.69,10.65,10.69,189820.0,8.3773,8.4009,8.3694,8.4009,189820.0
2016-07-20 10:15:00,10.69,10.71,10.69,10.7,120428.0,8.4009,8.4166,8.4009,8.4087,120428.0
2016-07-20 10:20:00,10.7,10.71,10.69,10.71,178780.0,8.4087,8.4166,8.4009,8.4166,178780.0
2016-07-20 10:25:00,10.71,10.72,10.69,10.69,239916.0,8.4166,8.4244,8.4009,8.4009,239916.0
2016-07-20 10:30:00,10.69,10.69,10.68,10.68,79120.0,8.4009,8.4009,8.393,8.393,79120.0
2016-07-20 10:35:00,10.68,10.68,10.67,10.68,83580.0,8.393,8.393,8.3852,8.393,83580.0
2016-07-20 10:40:00,10.68,10.69,10.68,10.69,154980.0,8.393,8.4009,8.393,8.4009,154980.0
2016-07-20 10:45:00,10.69,10.7,10.68,10.68,96544.0,8.4009,8.4087,8.393,8.393,96544.0
2016-07-20 10:50:00,10.68,10.68,10.66,10.66,141380.0,8.393,8.393,8.3773,8.3773,141380.0
2016-07-20 10:55:00,10.66,10.68,10.66,10.67,66420.0,8.3773,8.393,8.3773,8.3852,66420.0
2016-07-20 11:00:00,10.68,10.68,10.67,10.67,64204.0,8.393,8.393,8.3852,8.3852,64204.0
2016-07-20 11:05:00,10.67,10.67,10.65,10.66,94420.0,8.3852,8.3852,8.3694,8.3773,94420.0
2016-07-20 11:10:00,10.66,10.68,10.66,10.67,45500.0,8.3773,8.393,8.3773,8.3852,45500.0
2016-07-20 11:15:00,10.67,10.67,10.66,10.67,75224.0,8.3852,8.3852,8.3773,8.3852,75224.0
2016-07-20 11:20:00,10.67,10.67,10.65,10.66,51716.0,8.3852,8.3852,8.3694,8.3773,51716.0
2016-07-20 11:25:00,10.66,10.68,10.66,10.68,52496.0,8.3773,8.393,8.3773,8.393,52496.0
2016-07-20 11:30:00,10.68,10.68,10.67,10.68,84636.0,8.393,8.393,8.3852,8.393,84636.0
2016-07-20 11:35:00,10.68,10.69,10.67,10.67,119256.0,8.393,8.4009,8.3852,8.3852,119256.0
2016-07-20 11:40:00,10.67,10.69,10.66,10.66,382176.0,8.3852,8.4009,8.3773,8.3773,382176.0
2016-07-20 11:45:00,10.66,10.67,10.65,10.66,91928.0,8.3773,8.3852,8.3694,8.3773,91928.0
2016-07-20 11:50:00,10.65,10.66,10.65,10.66,54212.0,8.3694,8.3773,8.3694,8.3773,54212.0
2016-07-20 11:55:00,10.66,10.66,10.65,10.65,39860.0,8.3773,8.3773,8.3694,8.3694,39860.0
2016-07-20 12:00:00,10.65,10.65,10.65,10.65,57296.0,8.3694,8.3694,8.3694,8.3694,57296.0
2016-07-20 12:05:00,10.65,10.66,10.65,10.65,29204.0,8.3694,8.3773,8.3694,8.3694,29204.0
2016-07-20 12:10:00,10.65,10.65,10.65,10.65,50184.0,8.3694,8.3694,8.3694,8.3694,50184.0
2016-07-20 12:15:00,10.65,10.65,10.65,10.65,11200.0,8.3694,8.3694,8.3694,8.3694,11200.0
2016-07-20 12:20:00,10.65,10.67,10.65,10.67,125040.0,8.3694,8.3852,8.3694,8.3852,125040.0
2016-07-20 12:25:00,10.67,10.68,10.67,10.67,41836.0,8.3852,8.393,8.3852,8.3852,41836.0
2016-07-20 12:30:00,10.67,10.67,10.67,10.67,20400.0,8.3852,8.3852,8.3852,8.3852,20400.0
2016-07-20 12:35:00,10.67,10.67,10.66,10.67,53512.0,8.3852,8.3852,8.3773,8.3852,53512.0
2016-07-20 12:40:00,10.67,10.67,10.67,10.67,45500.0,8.3852,8.3852,8.3852,8.3852,45500.0
2016-07-20 12:45:00,10.67,10.67,10.66,10.67,85228.0,8.3852,8.3852,8.3773,8.3852,85228.0
2016-07-20 12:50:00,10.67,10.67,10.67,10.67,34452.0,8.3852,8.3852,8.3852,8.3852,34452.0
2016-07-20 12:55:00,10.67,10.67,10.66,10.66,48560.0,8.3852,8.3852,8.3773,8.3773,48560.0
2016-07-20 13:00:00,10.67,10.67,10.66,10.67,21496.0,8.3852,8.3852,8.3773,8.3852,21496.0
2016-07-20 13:05:00,10.67,10.68,10.67,10.68,40736.0,8.3852,8.393,8.3852,8.393,40736.0
2016-07-20 13:10:00,10.68,10.68,10.66,10.67,55812.0,8.393,8.393,8.3773,8.3852,55812.0
2016-07-20 13:15:00,10.67,10.67,10.66,10.67,30392.0,8.3852,8.3852,8.3773,8.3852,30392.0
2016-07-20 13:20:00,10.67,10.68,10.67,10.67,49084.0,8.3852,8.393,8.3852,8.3852,49084.0
2016-07-20 13:25:00,10.68,10.68,10.67,10.67,37044.0,8.393,8.393,8.3852,8.3852,37044.0
2016-07-20 13:30:00,10.67,10.67,10.67,10.67,32020.0,8.3852,8.3852,8.3852,8.3852,32020.0
2016-07-20 13:35:00,10.67,10.68,10.65,10.65,120024.0,8.3852,8.393,8.3694,8.3694,120024.0
2016-07-20 13:40:00,10.66,10.67,10.65,10.66,17208.0,8.3773,8.3852,8.3694,8.3773,17208.0
2016-07-20 13:45:00,10.67,10.67,10.66,10.67,34140.0,8.3852,8.3852,8.3773,8.3852,34140.0
2016-07-20 13:50:00,10.67,10.67,10.66,10.67,23692.0,8.3852,8.3852,8.3773,8.3852,23692.0
2016-07-20 13:55:00,10.67,10.67,10.67,10.67,32248.0,8.3852,8.3852,8.3852,8.3852,32248.0
2016-07-20 14:00:00,10.67,10.67,10.67,10.67,26200.0,8.3852,8.3852,8.3852,8.3852,26200.0
2016-07-20 14:05:00,10.67,10.68,10.67,10.67,157224.0,8.3852,8.393,8.3852,8.3852,157224.0
2016-07-20 14:10:00,10.68,10.68,10.67,10.67,113392.0,8.393,8.393,8.3852,8.3852,113392.0
2016-07-20 14:15:00,10.68,10.68,10.67,10.67,48940.0,8.393,8.393,8.3852,8.3852,48940.0
2016-07-20 14:20:00,10.67,10.67,10.66,10.66,26572.0,8.3852,8.3852,8.3773,8.3773,26572.0
2016-07-20 14:25:00,10.66,10.66,10.65,10.65,44324.0,8.3773,8.3773,8.3694,8.3694,44324.0
2016-07-20 14:30:00,10.65,10.66,10.65,10.65,40800.0,8.3694,8.3773,8.3694,8.3694,40800.0
2016-07-20 14:35:00,10.65,10.65,10.65,10.65,68984.0,8.3694,8.3694,8.3694,8.3694,68984.0
2016-07-20 14:40:00,10.65,10.66,10.65,10.65,45796.0,8.3694,8.3773,8.3694,8.3694,45796.0
2016-07-20 14:45:00,10.66,10.66,10.65,10.66,32988.0,8.3773,8.3773,8.3694,8.3773,32988.0
2016-07-20 14:50:00,10.66,10.67,10.66,10.66,44340.0,8.3773,8.3852,8.3773,8.3773,44340.0
2016-07-20 14:55:00,10.66,10.66,10.65,10.65,120132.0,8.3773,8.3773,8.3694,8.3694,120132.0
2016-07-20 15:00:00,10.65,10.65,10.64,10.65,36308.0,8.3694,8.3694,8.3616,8.3694,36308.0
2016-07-20 15:05:00,10.65,10.65,10.64,10.65,199612.0,8.3694,8.3694,8.3616,8.3694,199612.0
2016-07-20 15:10:00,10.65,10.66,10.65,10.66,45176.0,8.3694,8.3773,8.3694,8.3773,45176.0
2016-07-20 15:15:00,10.65,10.65,10.64,10.65,79804.0,8.3694,8.3694,8.3616,8.3694,79804.0
2016-07-20 15:20:00,10.65,10.65,10.64,10.65,543112.0,8.3694,8.3694,8.3616,8.3694,543112.0
2016-07-20 15:25:00,10.65,10.65,10.64,10.65,97228.0,8.3694,8.3694,8.3616,8.3694,97228.0
2016-07-20 15:30:00,10.65,10.65,10.64,10.65,75840.0,8.3694,8.3694,8.3616,8.3694,75840.0
2016-07-20 15:35:00,10.65,10.65,10.65,10.65,64008.0,8.3694,8.3694,8.3694,8.3694,64008.0
2016-07-20 15:40:00,10.65,10.65,10.64,10.65,117052.0,8.3694,8.3694,8.3616,8.3694,117052.0
2016-07-20 15:45:00,10.65,10.65,10.64,10.64,119664.0,8.3694,8.3694,8.3616,8.3616,119664.0
2016-07-20 15:50:00,10.65,10.65,10.63,10.63,312664.0,8.3694,8.3694,8.3537,8.3537,312664.0
2016-07-20 15:55:00,10.63,10.64,10.63,10.63,408988.0,8.3537,8.3616,8.3537,8.3537,408988.0
2016-07-21 09:30:00,10.63,10.64,10.61,10.63,153424.0,8.3537,8.3616,8.338,8.3537,153424.0
2016-07-21 09:35:00,10.62,10.64,10.62,10.63,175144.0,8.3459,8.3616,8.3459,8.3537,175144.0
2016-07-21 09:40:00,10.63,10.65,10.62,10.62,135208.0,8.3537,8.3694,8.3459,8.3459,135208.0
2016-07-21 09:45:00,10.62,10.65,10.62,10.64,389316.0,8.3459,8.3694,8.3459,8.3616,389316.0
2016-07-21 09:50:00,10.64,10.64,10.6,10.61,194636.0,8.3616,8.3616,8.3301,8.338,194636.0
2016-07-21 09:55:00,10.61,10.62,10.6,10.61,69572.0,8.338,8.3459,8.3301,8.338,69572.0
2016-07-21 10:00:00,10.61,10.62,10.6,10.61,89308.0,8.338,8.3459,8.3301,8.338,89308.0
2016-07-21 10:05:00,10.61,10.62,10.59,10.6,190664.0,8.338,8.3459,8.3223,8.3301,190664.0
2016-07-21 10:10:00,10.6,10.62,10.6,10.6,203992.0,8.3301,8.3459,8.3301,8.3301,203992.0
2016-07-21 10:15:00,10.6,10.62,10.6,10.62,79480.0,8.3301,8.3459,8.3301,8.3459,79480.0
2016-07-21 10:20:00,10.62,10.63,10.6,10.6,171124.0,8.3459,8.3537,8.3301,8.3301,171124.0
2016-07-21 10:25:00,10.6,10.62,10.6,10.62,80492.0,8.3301,8.3459,8.3301,8.3459,80492.0
2016-07-21 10:30:00,10.62,10.63,10.62,10.62,78396.0,8.3459,8.3537,8.3459,8.3459,78396.0
2016-07-21 10:35:00,10.62,10.63,10.61,10.61,198264.0,8.3459,8.3537,8.338,8.338,198264.0
2016-07-21 10:40:00,10.61,10.63,10.61,10.62,84840.0,8.338,8.3537,8.338,8.3459,84840.0
2016-07-21 10:45:00,10.62,10.63,10.62,10.63,487232.0,8.3459,8.3537,8.3459,8.3537,487232.0
2016-07-21 10:50:00,10.63,10.63,10.62,10.62,238840.0,8.3537,8.3537,8.3459,8.3459,238840.0
2016-07-21 10:55:00,10.62,10.63,10.62,10.62,89704.0,8.3459,8.3537,8.3459,8.3459,89704.0
2016-07-21 11:00:00,10.62,10.62,10.61,10.61,83396.0,8.3459,8.3459,8.338,8.338,83396.0
2016-07-21 11:05:00,10.61,10.61,10.59,10.6,97776.0,8.338,8.338,8.3223,8.3301,97776.0
2016-07-21 11:10:00,10.59,10.6,10.59,10.59,50804.0,8.3223,8.3301,8.3223,8.3223,50804.0
2016-07-21 11:15:00,10.59,10.6,10.59,10.59,59624.0,8.3223,8.3301,8.3223,8.3223,59624.0
2016-07-21 11:20:00,10.59,10.59,10.59,10.59,54940.0,8.3223,8.3223,8.3223,8.3223,54940.0
2016-07-21 11:25:00,10.6,10.6,10.58,10.59,63252.0,8.3301,8.3301,8.3144,8.3223,63252.0
2016-07-21 11:30:00,10.59,10.59,10.56,10.57,239732.0,8.3223,8.3223,8.2987,8.3066,239732.0
2016-07-21 11:35:00,10.57,10.57,10.55,10.55,118508.0,8.3066,8.3066,8.2908,8.2908,118508.0
2016-07-21 11:40:00,10.55,10.55,10.54,10.54,94892.0,8.2908,8.2908,8.283,8.283,94892.0
2016-07-21 11:45:00,10.53,10.54,10.53,10.53,83252.0,8.2751,8.283,8.2751,8.2751,83252.0
2016-07-21 11:50:00,10.53,10.53,10.51,10.52,95900.0,8.2751,8.2751,8.2594,8.2673,95900.0
2016-07-21 11:55:00,10.52,10.52,10.52,10.52,57996.0,8.2673,8.2673,8.2673,8.2673,57996.0
2016-07-21 12:00:00,10.52,10.52,10.51,10.52,79092.0,8.2673,8.2673,8.2594,8.2673,79092.0
2016-07-21 12:05:00,10.52,10.53,10.52,10.52,81380.0,8.2673,8.2751,8.2673,8.2673,81380.0
2016-07-21 12:10:00,10.52,10.54,10.52,10.54,39752.0,8.2673,8.283,8.2673,8.283,39752.0
2016-07-21 12:15:00,10.54,10.54,10.52,10.52,78456.0,8.283,8.283,8.2673,8.2673,78456.0
2016-07-21 12:20:00,10.52,10.52,10.51,10.52,58820.0,8.2673,8.2673,8.2594,8.2673,58820.0
2016-07-21 12:25:00,10.52,10.52,10.52,10.52,29296.0,8.2673,8.2673,8.2673,8.2673,29296.0
2016-07-21 12:30:00,10.52,10.52,10.52,10.52,19464.0,8.2673,8.2673,8.2673,8.2673,19464.0
2016-07-21 12:35:00,10.52,10.52,10.52,10.52,48428.0,8.2673,8.2673,8.2673,8.2673,48428.0
2016-07-21 12:40:00,10.52,10.52,10.49,10.49,263908.0,8.2673,8.2673,8.2437,8.2437,263908.0
2016-07-21 12:45:00,10.49,10.49,10.48,10.49,102840.0,8.2437,8.2437,8.2358,8.2437,102840.0
2016-07-21 12:50:00,10.49,10.49,10.46,10.47,312004.0,8.2437,8.2437,8.2201,8.228,312004.0
2016-07-21 12:55:00,10.48,10.48,10.47,10.47,205428.0,8.2358,8.2358,8.228,8.228,205428.0
2016-07-21 13:00:00,10.47,10.47,10.47,10.47,144024.0,8.228,8.228,8.228,8.228,144024.0
2016-07-21 13:05:00,10.47,10.49,10.47,10.49,86744.0,8.228,8.2437,8.228,8.2437,86744.0
2016-07-21 13:10:00,10.49,10.5,10.48,10.5,59280.0,8.2437,8.2516,8.2358,8.2516,59280.0
2016-07-21 13:15:00,10.5,10.51,10.49,10.49,74620.0,8.2516,8.2594,8.2437,8.2437,74620.0
2016-07-21 13:20:00,10.49,10.49,10.49,10.49,81780.0,8.2437,8.2437,8.2437,8.2437,81780.0
2016-07-21 13:25:00,10.49,10.49,10.48,10.48,55928.0,8.2437,8.2437,8.2358,8.2358,55928.0
2016-07-21 13:30:00,10.49,10.49,10.49,10.49,62576.0,8.2437,8.2437,8.2437,8.2437,62576.0
2016-07-21 13:35:00,10.49,10.49,10.49,10.49,107632.0,8.2437,8.2437,8.2437,8.2437,107632.0
2016-07-21 13:40:00,10.49,10.49,10.49,10.49,279708.0,8.2437,8.2437,8.2437,8.2437,279708.0
2016-07-21 13:45:00,10.49,10.49,10.49,10.49,105280.0,8.2437,8.2437,8.2437,8.2437,105280.0
2016-07-21 13:50:00,10.49,10.49,10.46,10.47,187448.0,8.2437,8.2437,8.2201,8.228,187448.0
2016-07-21 13:55:00,10.47,10.48,10.47,10.47,51280.0,8.228,8.2358,8.228,8.228,51280.0
2016-07-21 14:00:00,10.47,10.48,10.47,10.47,249544.0,8.228,8.2358,8.228,8.228,249544.0
2016-07-21 14:05:00,10.47,10.48,10.46,10.46,67988.0,8.228,8.2358,8.2201,8.2201,67988.0
2016-07-21 14:10:00,10.46,10.47,10.46,10.47,77844.0,8.2201,8.228,8.2201,8.228,77844.0
2016-07-21 14:15:00,10.47,10.47,10.46,10.47,100872.0,8.228,8.228,8.2201,8.228,100872.0
2016-07-21 14:20:00,10.47,10.48,10.47,10.47,113672.0,8.228,8.2358,8.228,8.228,113672.0
2016-07-21 14:25:00,10.47,10.47,10.46,10.46,175676.0,8.228,8.228,8.2201,8.2201,175676.0
2016-07-21 14:30:00,10.46,10.46,10.46,10.46,44380.0,8.2201,8.2201,8.2201,8.2201,44380.0
2016-07-21 14:35:00,10.46,10.46,10.43,10.44,1142092.0,8.2201,8.2201,8.1965,8.2044,1142092.0
2016-07-21 14:40:00,10.43,10.44,10.43,10.44,230648.0,8.1965,8.2044,8.1965,8.2044,230648.0
2016-07-21 14:45:00,10.44,10.44,10.43,10.43,194156.0,8.2044,8.2044,8.1965,8.1965,194156.0
2016-07-21 14:50:00,10.43,10.45,10.43,10.45,96824.0,8.1965,8.2123,8.1965,8.2123,96824.0
2016-07-21 14:55:00,10.45,10.45,10.44,10.44,78920.0,8.2123,8.2123,8.2044,8.2044,78920.0
2016-07-21 15:00:00,10.44,10.45,10.44,10.44,68452.0,8.2044,8.2123,8.2044,8.2044,68452.0
2016-07-21 15:05:00,10.44,10.44,10.43,10.44,85216.0,8.2044,8.2044,8.1965,8.2044,85216.0
2016-07-21 15:10:00,10.43,10.44,10.43,10.44,905812.0,8.1965,8.2044,8.1965,8.2044,905812.0
2016-07-21 15:15:00,10.44,10.44,10.43,10.43,145572.0,8.2044,8.2044,8.1965,8.1965,145572.0
2016-07-21 15:20:00,10.44,10.44,10.43,10.44,85340.0,8.2044,8.2044,8.1965,8.2044,85340.0
2016-07-21 15:25:00,10.44,10.44,10.44,10.44,119408.0,8.2044,8.2044,8.2044,8.2044,119408.0
2016-07-21 15:30:00,10.44,10.45,10.43,10.45,356076.0,8.2044,8.2123,8.1965,8.2123,356076.0
2016-07-21 15:35:00,10.45,10.45,10.44,10.44,152012.0,8.2123,8.2123,8.2044,8.2044,152012.0
2016-07-21 15:40:00,10.44,10.44,10.44,10.44,236268.0,8.2044,8.2044,8.2044,8.2044,236268.0
2016-07-21 15:45:00,10.44,10.46,10.44,10.45,614056.0,8.2044,8.2201,8.2044,8.2123,614056.0
2016-07-21 15:50:00,10.45,10.45,10.45,10.45,610956.0,8.2123,8.2123,8.2123,8.2123,610956.0
2016-07-21 15:55:00,10.45,10.46,10.45,10.46,1768272.0,8.2123,8.2201,8.2123,8.2201,1768272.0
2016-07-22 09:30:00,10.39,10.4,10.37,10.39,132956.0,8.2233,8.2312,8.2074,8.2233,132956.0
2016-07-22 09:35:00,10.39,10.4,10.38,10.39,61756.0,8.2233,8.2312,8.2154,8.2233,61756.0
2016-07-22 09:40:00,10.39,10.39,10.38,10.38,259872.0,8.2233,8.2233,8.2154,8.2154,259872.0
2016-07-22 09:45:00,10.38,10.39,10.37,10.37,264772.0,8.2154,8.2233,8.2074,8.2074,264772.0
2016-07-22 09:50:00,10.37,10.4,10.37,10.39,280384.0,8.2074,8.2312,8.2074,8.2233,280384.0
2016-07-22 09:55:00,10.4,10.43,10.39,10.43,119812.0,8.2312,8.2549,8.2233,8.2549,119812.0
2016-07-22 10:00:00,10.43,10.43,10.41,10.41,131152.0,8.2549,8.2549,8.2391,8.2391,131152.0
2016-07-22 10:05:00,10.41,10.42,10.41,10.42,90012.0,8.2391,8.247,8.2391,8.247,90012.0
2016-07-22 10:10:00,10.41,10.42,10.41,10.41,62012.0,8.2391,8.247,8.2391,8.2391,62012.0
2016-07-22 10:15:00,10.41,10.42,10.4,10.4,77332.0,8.2391,8.247,8.2312,8.2312,77332.0
2016-07-22 10:20:00,10.4,10.41,10.39,10.4,104956.0,8.2312,8.2391,8.2233,8.2312,104956.0
2016-07-22 10:25:00,10.4,10.41,10.4,10.41,70576.0,8.2312,8.2391,8.2312,8.2391,70576.0
2016-07-22 10:30:00,10.41,10.41,10.4,10.41,88304.0,8.2391,8.2391,8.2312,8.2391,88304.0
2016-07-22 10:35:00,10.4,10.4,10.39,10.4,99796.0,8.2312,8.2312,8.2233,8.2312,99796.0
2016-07-22 10:40:00,10.4,10.42,10.4,10.41,371388.0,8.2312,8.247,8.2312,8.2391,371388.0
2016-07-22 10:45:00,10.41,10.42,10.41,10.41,92128.0,8.2391,8.247,8.2391,8.2391,92128.0
2016-07-22 10:50:00,10.41,10.42,10.4,10.41,143516.0,8.2391,8.247,8.2312,8.2391,143516.0
2016-07-22 10:55:00,10.41,10.42,10.4,10.41,166568.0,8.2391,8.247,8.2312,8.2391,166568.0
2016-07-22 11:00:00,10.41,10.42,10.4,10.4,89316.0,8.2391,8.247,8.2312,8.2312,89316.0
2016-07-22 11:05:00,10.4,10.41,10.4,10.4,104720.0,8.2312,8.2391,8.2312,8.2312,104720.0
2016-07-22 11:10:00,10.4,10.4,10.4,10.4,117596.0,8.2312,8.2312,8.2312,8.2312,117596.0
2016-07-22 11:15:00,10.4,10.4,10.39,10.39,66352.0,8.2312,8.2312,8.2233,8.2233,66352.0
2016-07-22 11:20:00,10.4,10.4,10.4,10.4,31920.0,8.2312,8.2312,8.2312,8.2312,31920.0
2016-07-22 11:25:00,10.4,10.4,10.4,10.4,33940.0,8.2312,8.2312,8.2312,8.2312,33940.0
2016-07-22 11:30:00,10.4,10.41,10.4,10.4,35800.0,8.2312,8.2391,8.2312,8.2312,35800.0
2016-07-22 11:35:00,10.4,10.41,10.4,10.4,107472.0,8.2312,8.2391,8.2312,8.2312,107472.0
2016-07-22 11:40:00,10.4,10.41,10.4,10.4,98776.0,8.2312,8.2391,8.2312,8.2312,98776.0
2016-07-22 11:45:00,10.4,10.4,10.4,10.4,115336.0,8.2312,8.2312,8.2312,8.2312,115336.0
2016-07-22 11:50:00,10.4,10.42,10.4,10.41,208260.0,8.2312,8.247,8.2312,8.2391,208260.0
2016-07-22 11:55:00,10.41,10.42,10.4,10.41,200880.0,8.2391,8.247,8.2312,8.2391,200880.0
2016-07-22 12:00:00,10.41,10.42,10.4,10.41,144672.0,8.2391,8.247,8.2312,8.2391,144672.0
2016-07-22 12:05:00,10.4,10.41,10.4,10.4,1191292.0,8.2312,8.2391,8.2312,8.2312,1191292.0
2016-07-22 12:10:00,10.4,10.44,10.4,10.43,216116.0,8.2312,8.2628,8.2312,8.2549,216116.0
2016-07-22 12:15:00,10.43,10.45,10.43,10.45,82012.0,8.2549,8.2708,8.2549,8.2708,82012.0
2016-07-22 12:20:00,10.45,10.46,10.45,10.46,76896.0,8.2708,8.2787,8.2708,8.2787,76896.0
2016-07-22 12:25:00,10.46,10.46,10.45,10.46,289804.0,8.2787,8.2787,8.2708,8.2787,289804.0
2016-07-22 12:30:00,10.46,10.46,10.45,10.45,166472.0,8.2787,8.2787,8.2708,8.2708,166472.0
2016-07-22 12:35:00,10.45,10.45,10.44,10.45,110260.0,8.2708,8.2708,8.2628,8.2708,110260.0
2016-07-22 12:40:00,10.45,10.45,10.45,10.45,135936.0,8.2708,8.2708,8.2708,8.2708,135936.0
2016-07-22 12:45:00,10.45,10.46,10.45,10.45,105888.0,8.2708,8.2787,8.2708,8.2708,105888.0
2016-07-22 12:50:00,10.45,10.45,10.45,10.45,76304.0,8.2708,8.2708,8.2708,8.2708,76304.0
2016-07-22 12:55:00,10.45,10.45,10.45,10.45,79944.0,8.2708,8.2708,8.2708,8.2708,79944.0
2016-07-22 13:00:00,10.45,10.45,10.45,10.45,93740.0,8.2708,8.2708,8.2708,8.2708,93740.0
2016-07-22 13:05:00,10.45,10.45,10.45,10.45,43084.0,8.2708,8.2708,8.2708,8.2708,43084.0
2016-07-22 13:10:00,10.45,10.46,10.45,10.46,42868.0,8.2708,8.2787,8.2708,8.2787,42868.0
2016-07-22 13:15:00,10.46,10.46,10.45,10.45,80868.0,8.2787,8.2787,8.2708,8.2708,80868.0
2016-07-22 13:20:00,10.45,10.46,10.45,10.46,61520.0,8.2708,8.2787,8.2708,8.2787,61520.0
2016-07-22 13:25:00,10.46,10.46,10.46,10.46,43568.0,8.2787,8.2787,8.2787,8.2787,43568.0
2016-07-22 13:30:00,10.46,10.47,10.46,10.47,170772.0,8.2787,8.2866,8.2787,8.2866,170772.0
2016-07-22 13:35:00,10.47,10.47,10.46,10.47,67484.0,8.2866,8.2866,8.2787,8.2866,67484.0
2016-07-22 13:40:00,10.46,10.47,10.46,10.47,81572.0,8.2787,8.2866,8.2787,8.2866,81572.0
2016-07-22 13:45:00,10.47,10.48,10.47,10.48,73356.0,8.2866,8.2945,8.2866,8.2945,73356.0
2016-07-22 13:50:00,10.48,10.48,10.47,10.47,431772.0,8.2945,8.2945,8.2866,8.2866,431772.0
2016-07-22 13:55:00,10.47,10.48,10.47,10.48,91568.0,8.2866,8.2945,8.2866,8.2945,91568.0
2016-07-22 14:00:00,10.47,10.48,10.47,10.47,90876.0,8.2866,8.2945,8.2866,8.2866,90876.0
2016-07-22 14:05:00,10.47,10.48,10.46,10.47,154368.0,8.2866,8.2945,8.2787,8.2866,154368.0
2016-07-22 14:10:00,10.47,10.48,10.47,10.48,137452.0,8.2866,8.2945,8.2866,8.2945,137452.0
2016-07-22 14:15:00,10.48,10.49,10.48,10.49,298352.0,8.2945,8.3024,8.2945,8.3024,298352.0
2016-07-22 14:20:00,10.49,10.5,10.49,10.49,261408.0,8.3024,8.3103,8.3024,8.3024,261408.0
2016-07-22 14:25:00,10.49,10.52,10.49,10.52,333276.0,8.3024,8.3262,8.3024,8.3262,333276.0
2016-07-22 14:30:00,10.52,10.52,10.51,10.52,403204.0,8.3262,8.3262,8.3182,8.3262,403204.0
2016-07-22 14:35:00,10.52,10.55,10.52,10.54,408724.0,8.3262,8.3499,8.3262,8.342,408724.0
2016-07-22 14:40:00,10.54,10.55,10.54,10.54,90648.0,8.342,8.3499,8.342,8.342,90648.0
2016-07-22 14:45:00,10.54,10.54,10.54,10.54,126216.0,8.342,8.342,8.342,8.342,126216.0
2016-07-22 14:50:00,10.54,10.55,10.54,10.54,84884.0,8.342,8.3499,8.342,8.342,84884.0
2016-07-22 14:55:00,10.54,10.55,10.54,10.55,68124.0,8.342,8.3499,8.342,8.3499,68124.0
2016-07-22 15:00:00,10.55,10.55,10.54,10.55,243316.0,8.3499,8.3499,8.342,8.3499,243316.0
2016-07-22 15:05:00,10.55,10.55,10.54,10.54,88632.0,8.3499,8.3499,8.342,8.342,88632.0
2016-07-22 15:10:00,10.54,10.55,10.54,10.54,116328.0,8.342,8.3499,8.342,8.342,116328.0
2016-07-22 15:15:00,10.54,10.55,10.54,10.55,199224.0,8.342,8.3499,8.342,8.3499,199224.0
2016-07-22 15:20:00,10.55,10.55,10.54,10.55,128312.0,8.3499,8.3499,8.342,8.3499,128312.0
2016-07-22 15:25:00,10.55,10.55,10.54,10.54,254408.0,8.3499,8.3499,8.342,8.342,254408.0
2016-07-22 15:30:00,10.54,10.55,10.54,10.54,304132.0,8.342,8.3499,8.342,8.342,304132.0
2016-07-22 15:35:00,10.54,10.55,10.54,10.55,112684.0,8.342,8.3499,8.342,8.3499,112684.0
2016-07-22 15:40:00,10.55,10.55,10.54,10.54,380348.0,8.3499,8.3499,8.342,8.342,380348.0
2016-07-22 15:45:00,10.54,10.54,10.53,10.54,309844.0,8.342,8.342,8.3341,8.342,309844.0
2016-07-22 15:50:00,10.54,10.54,10.53,10.53,661264.0,8.342,8.342,8.3341,8.3341,661264.0
2016-07-22 15:55:00,10.53,10.53,10.52,10.53,1349884.0,8.3341,8.3341,8.3262,8.3341,1349884.0
2016-07-25 09:30:00,10.49,10.52,10.47,10.51,78672.0,8.3024,8.3262,8.2866,8.3182,78672.0
2016-07-25 09:35:00,10.5,10.53,10.5,10.53,68644.0,8.3103,8.3341,8.3103,8.3341,68644.0
2016-07-25 09:40:00,10.53,10.55,10.52,10.53,146728.0,8.3341,8.3499,8.3262,8.3341,146728.0
2016-07-25 09:45:00,10.53,10.53,10.51,10.51,121728.0,8.3341,8.3341,8.3182,8.3182,121728.0
2016-07-25 09:50:00,10.51,10.53,10.51,10.52,65236.0,8.3182,8.3341,8.3182,8.3262,65236.0
2016-07-25 09:55:00,10.52,10.54,10.52,10.53,249996.0,8.3262,8.342,8.3262,8.3341,249996.0
2016-07-25 10:00:00,10.53,10.53,10.51,10.52,147444.0,8.3341,8.3341,8.3182,8.3262,147444.0
2016-07-25 10:05:00,10.52,10.53,10.52,10.52,85112.0,8.3262,8.3341,8.3262,8.3262,85112.0
2016-07-25 10:10:00,10.52,10.53,10.49,10.49,247060.0,8.3262,8.3341,8.3024,8.3024,247060.0
2016-07-25 10:15:00,10.49,10.5,10.49,10.49,57876.0,8.3024,8.3103,8.3024,8.3024,57876.0
2016-07-25 10:20:00,10.49,10.5,10.49,10.49,145416.0,8.3024,8.3103,8.3024,8.3024,145416.0
2016-07-25 10:25:00,10.49,10.5,10.48,10.48,77664.0,8.3024,8.3103,8.2945,8.2945,77664.0
2016-07-25 10:30:00,10.48,10.5,10.48,10.5,178060.0,8.2945,8.3103,8.2945,8.3103,178060.0
2016-07-25 10:35:00,10.5,10.52,10.5,10.51,51196.0,8.3103,8.3262,8.3103,8.3182,51196.0
2016-07-25 10:40:00,10.51,10.52,10.5,10.51,47924.0,8.3182,8.3262,8.3103,8.3182,47924.0
2016-07-25 10:45:00,10.51,10.51,10.49,10.5,187388.0,8.3182,8.3182,8.3024,8.3103,187388.0
2016-07-25 10:50:00,10.5,10.51,10.5,10.51,62280.0,8.3103,8.3182,8.3103,8.3182,62280.0
2016-07-25 10:55:00,10.5,10.5,10.49,10.49,49340.0,8.3103,8.3103,8.3024,8.3024,49340.0
2016-07-25 11:00:00,10.49,10.49,10.47,10.48,85188.0,8.3024,8.3024,8.2866,8.2945,85188.0
2016-07-25 11:05:00,10.48,10.48,10.47,10.47,119788.0,8.2945,8.2945,8.2866,8.2866,119788.0
2016-07-25 11:10:00,10.47,10.49,10.47,10.49,152632.0,8.2866,8.3024,8.2866,8.3024,152632.0
2016-07-25 11:15:00,10.49,10.49,10.49,10.49,30048.0,8.3024,8.3024,8.3024,8.3024,30048.0
2016-07-25 11:20:00,10.49,10.5,10.49,10.49,88476.0,8.3024,8.3103,8.3024,8.3024,88476.0
2016-07-25 11:25:00,10.49,10.5,10.49,10.5,49208.0,8.3024,8.3103,8.3024,8.3103,49208.0
2016-07-25 11:30:00,10.49,10.5,10.49,10.5,46448.0,8.3024,8.3103,8.3024,8.3103,46448.0
2016-07-25 11:35:00,10.5,10.5,10.49,10.49,44420.0,8.3103,8.3103,8.3024,8.3024,44420.0
2016-07-25 11:40:00,10.49,10.5,10.49,10.49,30696.0,8.3024,8.3103,8.3024,8.3024,30696.0
2016-07-25 11:45:00,10.49,10.49,10.48,10.48,57672.0,8.3024,8.3024,8.2945,8.2945,57672.0
2016-07-25 11:50:00,10.48,10.49,10.47,10.49,107368.0,8.2945,8.3024,8.2866,8.3024,107368.0
2016-07-25 11:55:00,10.49,10.49,10.48,10.49,134848.0,8.3024,8.3024,8.2945,8.3024,134848.0
2016-07-25 12:00:00,10.49,10.49,10.49,10.49,36400.0,8.3024,8.3024,8.3024,8.3024,36400.0
2016-07-25 12:05:00,10.49,10.5,10.49,10.5,61932.0,8.3024,8.3103,8.3024,8.3103,61932.0
2016-07-25 12:10:00,10.5,10.5,10.49,10.49,11256.0,8.3103,8.3103,8.3024,8.3024,11256.0
2016-07-25 12:15:00,10.49,10.5,10.49,10.49,40400.0,8.3024,8.3103,8.3024,8.3024,40400.0
2016-07-25 12:20:00,10.49,10.5,10.49,10.49,43460.0,8.3024,8.3103,8.3024,8.3024,43460.0
2016-07-25 12:25:00,10.49,10.49,10.49,10.49,12548.0,8.3024,8.3024,8.3024,8.3024,12548.0
2016-07-25 12:30:00,10.49,10.5,10.49,10.5,27200.0,8.3024,8.3103,8.3024,8.3103,27200.0
2016-07-25 12:35:00,10.5,10.5,10.49,10.5,23868.0,8.3103,8.3103,8.3024,8.3103,23868.0
2016-07-25 12:40:00,10.5,10.5,10.5,10.5,33672.0,8.3103,8.3103,8.3103,8.3103,33672.0
2016-07-25 12:45:00,10.5,10.51,10.5,10.51,52316.0,8.3103,8.3182,8.3103,8.3182,52316.0
2016-07-25 12:50:00,10.51,10.51,10.5,10.5,113232.0,8.3182,8.3182,8.3103,8.3103,113232.0
2016-07-25 12:55:00,10.5,10.5,10.5,10.5,7136.0,8.3103,8.3103,8.3103,8.3103,7136.0
2016-07-25 13:00:00,10.5,10.5,10.49,10.5,29768.0,8.3103,8.3103,8.3024,8.3103,29768.0
2016-07-25 13:05:00,10.49,10.5,10.49,10.49,37804.0,8.3024,8.3103,8.3024,8.3024,37804.0
2016-07-25 13:10:00,10.5,10.5,10.49,10.49,33120.0,8.3103,8.3103,8.3024,8.3024,33120.0
2016-07-25 13:15:00,10.49,10.5,10.49,10.5,29668.0,8.3024,8.3103,8.3024,8.3103,29668.0
2016-07-25 13:20:00,10.5,10.5,10.49,10.5,68672.0,8.3103,8.3103,8.3024,8.3103,68672.0
2016-07-25 13:25:00,10.5,10.51,10.5,10.51,72724.0,8.3103,8.3182,8.3103,8.3182,72724.0
2016-07-25 13:30:00,10.5,10.51,10.5,10.5,44348.0,8.3103,8.3182,8.3103,8.3103,44348.0
2016-07-25 13:35:00,10.5,10.51,10.5,10.5,90884.0,8.3103,8.3182,8.3103,8.3103,90884.0
2016-07-25 13:40:00,10.5,10.51,10.5,10.51,22884.0,8.3103,8.3182,8.3103,8.3182,22884.0
2016-07-25 13:45:00,10.51,10.51,10.5,10.5,28432.0,8.3182,8.3182,8.3103,8.3103,28432.0
2016-07-25 13:50:00,10.5,10.51,10.5,10.51,69944.0,8.3103,8.3182,8.3103,8.3182,69944.0
2016-07-25 13:55:00,10.51,10.51,10.5,10.5,65004.0,8.3182,8.3182,8.3103,8.3103,65004.0
2016-07-25 14:00:00,10.5,10.5,10.49,10.5,58344.0,8.3103,8.3103,8.3024,8.3103,58344.0
2016-07-25 14:05:00,10.5,10.51,10.5,10.51,76708.0,8.3103,8.3182,8.3103,8.3182,76708.0
2016-07-25 14:10:00,10.5,10.5,10.5,10.5,30932.0,8.3103,8.3103,8.3103,8.3103,30932.0
2016-07-25 14:15:00,10.5,10.5,10.5,10.5,11408.0,8.3103,8.3103,8.3103,8.3103,11408.0
2016-07-25 14:20:00,10.5,10.5,10.49,10.5,54412.0,8.3103,8.3103,8.3024,8.3103,54412.0
2016-07-25 14:25:00,10.5,10.5,10.49,10.49,38688.0,8.3103,8.3103,8.3024,8.3024,38688.0
2016-07-25 14:30:00,10.49,10.49,10.49,10.49,43656.0,8.3024,8.3024,8.3024,8.3024,43656.0
2016-07-25 14:35:00,10.49,10.5,10.49,10.5,79364.0,8.3024,8.3103,8.3024,8.3103,79364.0
2016-07-25 14:40:00,10.49,10.5,10.49,10.5,35088.0,8.3024,8.3103,8.3024,8.3103,35088.0
2016-07-25 14:45:00,10.49,10.5,10.49,10.49,143484.0,8.3024,8.3103,8.3024,8.3024,143484.0
2016-07-25 14:50:00,10.49,10.5,10.49,10.5,30436.0,8.3024,8.3103,8.3024,8.3103,30436.0
2016-07-25 14:55:00,10.49,10.5,10.49,10.49,109228.0,8.3024,8.3103,8.3024,8.3024,109228.0
2016-07-25 15:00:00,10.49,10.49,10.49,10.49,116580.0,8.3024,8.3024,8.3024,8.3024,116580.0
2016-07-25 15:05:00,10.49,10.49,10.47,10.48,121240.0,8.3024,8.3024,8.2866,8.2945,121240.0
2016-07-25 15:10:00,10.47,10.48,10.47,10.47,76356.0,8.2866,8.2945,8.2866,8.2866,76356.0
2016-07-25 15:15:00,10.48,10.48,10.47,10.47,106764.0,8.2945,8.2945,8.2866,8.2866,106764.0
2016-07-25 15:20:00,10.47,10.48,10.47,10.48,94076.0,8.2866,8.2945,8.2866,8.2945,94076.0
2016-07-25 15:25:00,10.48,10.49,10.48,10.48,172128.0,8.2945,8.3024,8.2945,8.2945,172128.0
2016-07-25 15:30:00,10.48,10.48,10.47,10.48,227148.0,8.2945,8.2945,8.2866,8.2945,227148.0
2016-07-25 15:35:00,10.48,10.49,10.47,10.47,246060.0,8.2945,8.3024,8.2866,8.2866,246060.0
2016-07-25 15:40:00,10.48,10.49,10.47,10.48,375792.0,8.2945,8.3024,8.2866,8.2945,375792.0
2016-07-25 15:45:00,10.48,10.48,10.47,10.48,231116.0,8.2945,8.2945,8.2866,8.2945,231116.0
2016-07-25 15:50:00,10.48,10.48,10.47,10.48,630532.0,8.2945,8.2945,8.2866,8.2945,630532.0
2016-07-25 15:55:00,10.48,10.48,10.47,10.48,591796.0,8.2945,8.2945,8.2866,8.2945,591796.0
2016-07-26 09:30:00,10.5,10.53,10.43,10.46,256544.0,8.3103,8.3341,8.2549,8.2787,256544.0
2016-07-26 09:35:00,10.47,10.5,10.46,10.5,312092.0,8.2866,8.3103,8.2787,8.3103,312092.0
2016-07-26 09:40:00,10.5,10.51,10.47,10.51,331832.0,8.3103,8.3182,8.2866,8.3182,331832.0
2016-07-26 09:45:00,10.52,10.56,10.52,10.56,237552.0,8.3262,8.3578,8.3262,8.3578,237552.0
2016-07-26 09:50:00,10.56,10.56,10.54,10.56,31392.0,8.3578,8.3578,8.342,8.3578,31392.0
2016-07-26 09:55:00,10.56,10.56,10.52,10.53,206824.0,8.3578,8.3578,8.3262,8.3341,206824.0
2016-07-26 10:00:00,10.53,10.54,10.53,10.54,78724.0,8.3341,8.342,8.3341,8.342,78724.0
2016-07-26 10:05:00,10.54,10.55,10.53,10.54,211524.0,8.342,8.3499,8.3341,8.342,211524.0
2016-07-26 10:10:00,10.54,10.54,10.52,10.52,80860.0,8.342,8.342,8.3262,8.3262,80860.0
2016-07-26 10:15:00,10.52,10.53,10.51,10.52,136520.0,8.3262,8.3341,8.3182,8.3262,136520.0
2016-07-26 10:20:00,10.52,10.54,10.52,10.53,87548.0,8.3262,8.342,8.3262,8.3341,87548.0
2016-07-26 10:25:00,10.53,10.53,10.52,10.53,100920.0,8.3341,8.3341,8.3262,8.3341,100920.0
2016-07-26 10:30:00,10.53,10.53,10.51,10.52,78356.0,8.3341,8.3341,8.3182,8.3262,78356.0
2016-07-26 10:35:00,10.52,10.53,10.52,10.52,54628.0,8.3262,8.3341,8.3262,8.3262,54628.0
2016-07-26 10:40:00,10.52,10.53,10.51,10.53,83408.0,8.3262,8.3341,8.3182,8.3341,83408.0
2016-07-26 10:45:00,10.53,10.53,10.51,10.51,98920.0,8.3341,8.3341,8.3182,8.3182,98920.0
2016-07-26 10:50:00,10.52,10.52,10.48,10.49,89972.0,8.3262,8.3262,8.2945,8.3024,89972.0
2016-07-26 10:55:00,10.49,10.49,10.46,10.46,116228.0,8.3024,8.3024,8.2787,8.2787,116228.0
2016-07-26 11:00:00,10.46,10.48,10.46,10.47,159104.0,8.2787,8.2945,8.2787,8.2866,159104.0
2016-07-26 11:05:00,10.47,10.49,10.47,10.49,76208.0,8.2866,8.3024,8.2866,8.3024,76208.0
2016-07-26 11:10:00,10.49,10.49,10.47,10.49,41940.0,8.3024,8.3024,8.2866,8.3024,41940.0
2016-07-26 11:15:00,10.49,10.5,10.49,10.49,44080.0,8.3024,8.3103,8.3024,8.3024,44080.0
2016-07-26 11:20:00,10.49,10.49,10.48,10.49,45992.0,8.3024,8.3024,8.2945,8.3024,45992.0
2016-07-26 11:25:00,10.49,10.5,10.48,10.49,63360.0,8.3024,8.3103,8.2945,8.3024,63360.0
2016-07-26 11:30:00,10.49,10.5,10.49,10.5,84860.0,8.3024,8.3103,8.3024,8.3103,84860.0
2016-07-26 11:35:00,10.5,10.5,10.49,10.5,81064.0,8.3103,8.3103,8.3024,8.3103,81064.0
2016-07-26 11:40:00,10.5,10.5,10.49,10.5,161792.0,8.3103,8.3103,8.3024,8.3103,161792.0
2016-07-26 11:45:00,10.5,10.51,10.49,10.5,227572.0,8.3103,8.3182,8.3024,8.3103,227572.0
2016-07-26 11:50:00,10.5,10.53,10.5,10.52,374484.0,8.3103,8.3341,8.3103,8.3262,374484.0
2016-07-26 11:55:00,10.52,10.53,10.51,10.53,904828.0,8.3262,8.3341,8.3182,8.3341,904828.0
2016-07-26 12:00:00,10.53,10.54,10.52,10.53,125720.0,8.3341,8.342,8.3262,8.3341,125720.0
2016-07-26 12:05:00,10.53,10.54,10.52,10.53,327644.0,8.3341,8.342,8.3262,8.3341,327644.0
2016-07-26 12:10:00,10.53,10.53,10.52,10.53,103576.0,8.3341,8.3341,8.3262,8.3341,103576.0
2016-07-26 12:15:00,10.53,10.53,10.52,10.52,310560.0,8.3341,8.3341,8.3262,8.3262,310560.0
2016-07-26 12:20:00,10.52,10.54,10.52,10.53,52088.0,8.3262,8.342,8.3262,8.3341,52088.0
2016-07-26 12:25:00,10.53,10.54,10.53,10.53,59684.0,8.3341,8.342,8.3341,8.3341,59684.0
2016-07-26 12:30:00,10.53,10.53,10.53,10.53,78116.0,8.3341,8.3341,8.3341,8.3341,78116.0
2016-07-26 12:35:00,10.53,10.53,10.52,10.53,91356.0,8.3341,8.3341,8.3262,8.3341,91356.0
2016-07-26 12:40:00,10.53,10.53,10.52,10.52,51168.0,8.3341,8.3341,8.3262,8.3262,51168.0
2016-07-26 12:45:00,10.53,10.53,10.52,10.53,42032.0,8.3341,8.3341,8.3262,8.3341,42032.0
2016-07-26 12:50:00,10.52,10.53,10.52,10.53,25648.0,8.3262,8.3341,8.3262,8.3341,25648.0
2016-07-26 12:55:00,10.53,10.53,10.51,10.52,58508.0,8.3341,8.3341,8.3182,8.3262,58508.0
2016-07-26 13:00:00,10.52,10.53,10.52,10.52,25120.0,8.3262,8.3341,8.3262,8.3262,25120.0
2016-07-26 13:05:00,10.52,10.53,10.52,10.52,72872.0,8.3262,8.3341,8.3262,8.3262,72872.0
2016-07-26 13:10:00,10.52,10.52,10.52,10.52,22904.0,8.3262,8.3262,8.3262,8.3262,22904.0
2016-07-26 13:15:00,10.52,10.52,10.51,10.51,61268.0,8.3262,8.3262,8.3182,8.3182,61268.0
2016-07-26 13:20:00,10.51,10.51,10.49,10.49,53880.0,8.3182,8.3182,8.3024,8.3024,53880.0
2016-07-26 13:25:00,10.49,10.49,10.48,10.48,23084.0,8.3024,8.3024,8.2945,8.2945,23084.0
2016-07-26 13:30:00,10.49,10.49,10.48,10.48,107740.0,8.3024,8.3024,8.2945,8.2945,107740.0
2016-07-26 13:35:00,10.48,10.49,10.48,10.49,40344.0,8.2945,8.3024,8.2945,8.3024,40344.0
2016-07-26 13:40:00,10.49,10.49,10.48,10.49,27584.0,8.3024,8.3024,8.2945,8.3024,27584.0
2016-07-26 13:45:00,10.48,10.49,10.48,10.49,23820.0,8.2945,8.3024,8.2945,8.3024,23820.0
2016-07-26 13:50:00,10.49,10.49,10.47,10.48,99148.0,8.3024,8.3024,8.2866,8.2945,99148.0
2016-07-26 13:55:00,10.48,10.48,10.47,10.48,24180.0,8.2945,8.2945,8.2866,8.2945,24180.0
2016-07-26 14:00:00,10.48,10.49,10.48,10.48,64584.0,8.2945,8.3024,8.2945,8.2945,64584.0
2016-07-26 14:05:00,10.48,10.48,10.46,10.47,67872.0,8.2945,8.2945,8.2787,8.2866,67872.0
2016-07-26 14:10:00,10.47,10.47,10.46,10.47,39668.0,8.2866,8.2866,8.2787,8.2866,39668.0
2016-07-26 14:15:00,10.47,10.47,10.46,10.46,56068.0,8.2866,8.2866,8.2787,8.2787,56068.0
2016-07-26 14:20:00,10.46,10.48,10.46,10.47,84408.0,8.2787,8.2945,8.2787,8.2866,84408.0
2016-07-26 14:25:00,10.47,10.48,10.47,10.47,69420.0,8.2866,8.2945,8.2866,8.2866,69420.0
2016-07-26 14:30:00,10.47,10.49,10.47,10.47,55860.0,8.2866,8.3024,8.2866,8.2866,55860.0
2016-07-26 14:35:00,10.47,10.48,10.47,10.47,50596.0,8.2866,8.2945,8.2866,8.2866,50596.0
2016-07-26 14:40:00,10.47,10.48,10.47,10.47,49888.0,8.2866,8.2945,8.2866,8.2866,49888.0
2016-07-26 14:45:00,10.48,10.48,10.47,10.47,58936.0,8.2945,8.2945,8.2866,8.2866,58936.0
2016-07-26 14:50:00,10.47,10.48,10.47,10.48,52696.0,8.2866,8.2945,8.2866,8.2945,52696.0
2016-07-26 14:55:00,10.47,10.47,10.46,10.46,52392.0,8.2866,8.2866,8.2787,8.2787,52392.0
2016-07-26 15:00:00,10.47,10.47,10.46,10.47,56704.0,8.2866,8.2866,8.2787,8.2866,56704.0
2016-07-26 15:05:00,10.47,10.47,10.47,10.47,41000.0,8.2866,8.2866,8.2866,8.2866,41000.0
2016-07-26 15:10:00,10.47,10.48,10.47,10.48,190800.0,8.2866,8.2945,8.2866,8.2945,190800.0
2016-07-26 15:15:00,10.48,10.49,10.48,10.49,311760.0,8.2945,8.3024,8.2945,8.3024,311760.0
2016-07-26 15:20:00,10.49,10.5,10.49,10.5,223332.0,8.3024,8.3103,8.3024,8.3103,223332.0
2016-07-26 15:25:00,10.5,10.5,10.48,10.5,514356.0,8.3103,8.3103,8.2945,8.3103,514356.0
2016-07-26 15:30:00,10.49,10.5,10.49,10.5,254792.0,8.3024,8.3103,8.3024,8.3103,254792.0
2016-07-26 15:35:00,10.5,10.5,10.49,10.5,96516.0,8.3103,8.3103,8.3024,8.3103,96516.0
2016-07-26 15:40:00,10.5,10.5,10.49,10.49,317132.0,8.3103,8.3103,8.3024,8.3024,317132.0
2016-07-26 15:45:00,10.5,10.5,10.49,10.5,325600.0,8.3103,8.3103,8.3024,8.3103,325600.0
2016-07-26 15:50:00,10.5,10.5,10.49,10.49,359144.0,8.3103,8.3103,8.3024,8.3024,359144.0
2016-07-26 15:55:00,10.49,10.5,10.49,10.49,653688.0,8.3024,8.3103,8.3024,8.3024,653688.0
2016-07-27 09:30:00,10.5,10.51,10.47,10.49,94696.0,8.3103,8.3182,8.2866,8.3024,94696.0
2016-07-27 09:35:00,10.51,10.52,10.49,10.5,140464.0,8.3182,8.3262,8.3024,8.3103,140464.0
2016-07-27 09:40:00,10.5,10.5,10.49,10.49,76992.0,8.3103,8.3103,8.3024,8.3024,76992.0
2016-07-27 09:45:00,10.49,10.49,10.48,10.48,71820.0,8.3024,8.3024,8.2945,8.2945,71820.0
2016-07-27 09:50:00,10.48,10.49,10.47,10.47,63704.0,8.2945,8.3024,8.2866,8.2866,63704.0
2016-07-27 09:55:00,10.47,10.48,10.47,10.48,49356.0,8.2866,8.2945,8.2866,8.2945,49356.0
2016-07-27 10:00:00,10.48,10.49,10.47,10.49,629868.0,8.2945,8.3024,8.2866,8.3024,629868.0
2016-07-27 10:05:00,10.48,10.48,10.47,10.47,119252.0,8.2945,8.2945,8.2866,8.2866,119252.0
2016-07-27 10:10:00,10.47,10.48,10.46,10.46,1039688.0,8.2866,8.2945,8.2787,8.2787,1039688.0
2016-07-27 10:15:00,10.47,10.48,10.45,10.47,89580.0,8.2866,8.2945,8.2708,8.2866,89580.0
2016-07-27 10:20:00,10.48,10.48,10.47,10.47,660208.0,8.2945,8.2945,8.2866,8.2866,660208.0
2016-07-27 10:25:00,10.47,10.48,10.47,10.47,513456.0,8.2866,8.2945,8.2866,8.2866,513456.0
2016-07-27 10:30:00,10.47,10.47,10.45,10.45,137444.0,8.2866,8.2866,8.2708,8.2708,137444.0
2016-07-27 10:35:00,10.45,10.46,10.45,10.45,95692.0,8.2708,8.2787,8.2708,8.2708,95692.0
2016-07-27 10:40:00,10.45,10.47,10.45,10.45,155720.0,8.2708,8.2866,8.2708,8.2708,155720.0
2016-07-27 10:45:00,10.45,10.47,10.45,10.46,178624.0,8.2708,8.2866,8.2708,8.2787,178624.0
2016-07-27 10:50:00,10.46,10.47,10.46,10.47,343876.0,8.2787,8.2866,8.2787,8.2866,343876.0
2016-07-27 10:55:00,10.47,10.47,10.47,10.47,75252.0,8.2866,8.2866,8.2866,8.2866,75252.0
2016-07-27 11:00:00,10.47,10.47,10.47,10.47,117072.0,8.2866,8.2866,8.2866,8.2866,117072.0
2016-07-27 11:05:00,10.47,10.47,10.47,10.47,63208.0,8.2866,8.2866,8.2866,8.2866,63208.0
2016-07-27 11:10:00,10.47,10.47,10.46,10.46,94988.0,8.2866,8.2866,8.2787,8.2787,94988.0
2016-07-27 11:15:00,10.46,10.47,10.46,10.47,271484.0,8.2787,8.2866,8.2787,8.2866,271484.0
2016-07-27 11:20:00,10.47,10.47,10.46,10.47,189544.0,8.2866,8.2866,8.2787,8.2866,189544.0
2016-07-27 11:25:00,10.47,10.48,10.47,10.48,232400.0,8.2866,8.2945,8.2866,8.2945,232400.0
2016-07-27 11:30:00,10.48,10.48,10.46,10.47,88000.0,8.2945,8.2945,8.2787,8.2866,88000.0
2016-07-27 11:35:00,10.47,10.48,10.46,10.47,84652.0,8.2866,8.2945,8.2787,8.2866,84652.0
2016-07-27 11:40:00,10.47,10.47,10.46,10.47,157460.0,8.2866,8.2866,8.2787,8.2866,157460.0
2016-07-27 11:45:00,10.47,10.47,10.46,10.47,195696.0,8.2866,8.2866,8.2787,8.2866,195696.0
2016-07-27 11:50:00,10.47,10.47,10.47,10.47,59184.0,8.2866,8.2866,8.2866,8.2866,59184.0
2016-07-27 11:55:00,10.47,10.47,10.45,10.45,244216.0,8.2866,8.2866,8.2708,8.2708,244216.0
2016-07-27 12:00:00,10.45,10.45,10.45,10.45,130852.0,8.2708,8.2708,8.2708,8.2708,130852.0
2016-07-27 12:05:00,10.45,10.45,10.45,10.45,147912.0,8.2708,8.2708,8.2708,8.2708,147912.0
2016-07-27 12:10:00,10.45,10.45,10.45,10.45,191880.0,8.2708,8.2708,8.2708,8.2708,191880.0
2016-07-27 12:15:00,10.45,10.45,10.45,10.45,153204.0,8.2708,8.2708,8.2708,8.2708,153204.0
2016-07-27 12:20:00,10.45,10.45,10.44,10.44,58936.0,8.2708,8.2708,8.2628,8.2628,58936.0
2016-07-27 12:25:00,10.44,10.44,10.43,10.44,187424.0,8.2628,8.2628,8.2549,8.2628,187424.0
2016-07-27 12:30:00,10.43,10.44,10.43,10.44,98316.0,8.2549,8.2628,8.2549,8.2628,98316.0
2016-07-27 12:35:00,10.44,10.44,10.43,10.44,87768.0,8.2628,8.2628,8.2549,8.2628,87768.0
2016-07-27 12:40:00,10.44,10.45,10.44,10.45,201528.0,8.2628,8.2708,8.2628,8.2708,201528.0
2016-07-27 12:45:00,10.45,10.46,10.45,10.46,69532.0,8.2708,8.2787,8.2708,8.2787,69532.0
2016-07-27 12:50:00,10.45,10.46,10.45,10.45,55464.0,8.2708,8.2787,8.2708,8.2708,55464.0
2016-07-27 12:55:00,10.45,10.46,10.45,10.46,110112.0,8.2708,8.2787,8.2708,8.2787,110112.0
2016-07-27 13:00:00,10.46,10.46,10.45,10.45,52188.0,8.2787,8.2787,8.2708,8.2708,52188.0
2016-07-27 13:05:00,10.45,10.46,10.45,10.45,26428.0,8.2708,8.2787,8.2708,8.2708,26428.0
2016-07-27 13:10:00,10.45,10.45,10.44,10.45,137284.0,8.2708,8.2708,8.2628,8.2708,137284.0
2016-07-27 13:15:00,10.44,10.45,10.44,10.44,23080.0,8.2628,8.2708,8.2628,8.2628,23080.0
2016-07-27 13:20:00,10.44,10.45,10.44,10.44,73864.0,8.2628,8.2708,8.2628,8.2628,73864.0
2016-07-27 13:25:00,10.44,10.44,10.44,10.44,59960.0,8.2628,8.2628,8.2628,8.2628,59960.0
2016-07-27 13:30:00,10.44,10.44,10.43,10.44,114396.0,8.2628,8.2628,8.2549,8.2628,114396.0
2016-07-27 13:35:00,10.44,10.45,10.44,10.44,59312.0,8.2628,8.2708,8.2628,8.2628,59312.0
2016-07-27 13:40:00,10.44,10.45,10.43,10.44,432684.0,8.2628,8.2708,8.2549,8.2628,432684.0
2016-07-27 13:45:00,10.44,10.44,10.43,10.44,250612.0,8.2628,8.2628,8.2549,8.2628,250612.0
2016-07-27 13:50:00,10.44,10.44,10.43,10.44,51112.0,8.2628,8.2628,8.2549,8.2628,51112.0
2016-07-27 13:55:00,10.43,10.44,10.43,10.44,41268.0,8.2549,8.2628,8.2549,8.2628,41268.0
2016-07-27 14:00:00,10.43,10.44,10.41,10.43,82312.0,8.2549,8.2628,8.2391,8.2549,82312.0
2016-07-27 14:05:00,10.43,10.44,10.43,10.43,94072.0,8.2549,8.2628,8.2549,8.2549,94072.0
2016-07-27 14:10:00,10.43,10.44,10.42,10.43,177720.0,8.2549,8.2628,8.247,8.2549,177720.0
2016-07-27 14:15:00,10.43,10.45,10.43,10.44,178200.0,8.2549,8.2708,8.2549,8.2628,178200.0
2016-07-27 14:20:00,10.44,10.45,10.44,10.44,465984.0,8.2628,8.2708,8.2628,8.2628,465984.0
2016-07-27 14:25:00,10.44,10.44,10.42,10.43,53180.0,8.2628,8.2628,8.247,8.2549,53180.0
2016-07-27 14:30:00,10.43,10.44,10.42,10.43,52832.0,8.2549,8.2628,8.247,8.2549,52832.0
2016-07-27 14:35:00,10.44,10.44,10.43,10.43,65688.0,8.2628,8.2628,8.2549,8.2549,65688.0
2016-07-27 14:40:00,10.43,10.44,10.43,10.44,25600.0,8.2549,8.2628,8.2549,8.2628,25600.0
2016-07-27 14:45:00,10.44,10.44,10.43,10.44,22756.0,8.2628,8.2628,8.2549,8.2628,22756.0
2016-07-27 14:50:00,10.44,10.44,10.44,10.44,94756.0,8.2628,8.2628,8.2628,8.2628,94756.0
2016-07-27 14:55:00,10.44,10.44,10.44,10.44,90924.0,8.2628,8.2628,8.2628,8.2628,90924.0
2016-07-27 15:00:00,10.44,10.45,10.44,10.45,103572.0,8.2628,8.2708,8.2628,8.2708,103572.0
2016-07-27 15:05:00,10.44,10.46,10.44,10.46,185520.0,8.2628,8.2787,8.2628,8.2787,185520.0
2016-07-27 15:10:00,10.46,10.46,10.46,10.46,73692.0,8.2787,8.2787,8.2787,8.2787,73692.0
2016-07-27 15:15:00,10.46,10.47,10.46,10.47,434884.0,8.2787,8.2866,8.2787,8.2866,434884.0
2016-07-27 15:20:00,10.47,10.47,10.46,10.46,64208.0,8.2866,8.2866,8.2787,8.2787,64208.0
2016-07-27 15:25:00,10.46,10.47,10.45,10.46,120440.0,8.2787,8.2866,8.2708,8.2787,120440.0
2016-07-27 15:30:00,10.46,10.48,10.46,10.48,472116.0,8.2787,8.2945,8.2787,8.2945,472116.0
2016-07-27 15:35:00,10.48,10.49,10.48,10.48,176604.0,8.2945,8.3024,8.2945,8.2945,176604.0
2016-07-27 15:40:00,10.48,10.48,10.47,10.48,1045760.0,8.2945,8.2945,8.2866,8.2945,1045760.0
2016-07-27 15:45:00,10.48,10.48,10.47,10.47,266628.0,8.2945,8.2945,8.2866,8.2866,266628.0
2016-07-27 15:50:00,10.47,10.48,10.47,10.47,395244.0,8.2866,8.2945,8.2866,8.2866,395244.0
2016-07-27 15:55:00,10.47,10.48,10.47,10.47,822188.0,8.2866,8.2945,8.2866,8.2866,822188.0
2016-07-28 09:30:00,10.46,10.51,10.45,10.49,304080.0,8.2787,8.3182,8.2708,8.3024,304080.0
2016-07-28 09:35:00,10.49,10.53,10.49,10.52,360304.0,8.3024,8.3341,8.3024,8.3262,360304.0
2016-07-28 09:40:00,10.53,10.53,10.5,10.52,325004.0,8.3341,8.3341,8.3103,8.3262,325004.0
2016-07-28 09:45:00,10.52,10.55,10.51,10.53,168144.0,8.3262,8.3499,8.3182,8.3341,168144.0
2016-07-28 09:50:00,10.53,10.54,10.53,10.54,279484.0,8.3341,8.342,8.3341,8.342,279484.0
2016-07-28 09:55:00,10.54,10.54,10.5,10.5,286800.0,8.342,8.342,8.3103,8.3103,286800.0
2016-07-28 10:00:00,10.51,10.51,10.5,10.5,156740.0,8.3182,8.3182,8.3103,8.3103,156740.0
2016-07-28 10:05:00,10.5,10.52,10.5,10.51,468800.0,8.3103,8.3262,8.3103,8.3182,468800.0
2016-07-28 10:10:00,10.51,10.52,10.49,10.5,202112.0,8.3182,8.3262,8.3024,8.3103,202112.0
2016-07-28 10:15:00,10.5,10.5,10.48,10.49,271320.0,8.3103,8.3103,8.2945,8.3024,271320.0
2016-07-28 10:20:00,10.49,10.51,10.47,10.5,159428.0,8.3024,8.3182,8.2866,8.3103,159428.0
2016-07-28 10:25:00,10.5,10.51,10.5,10.5,309320.0,8.3103,8.3182,8.3103,8.3103,309320.0
2016-07-28 10:30:00,10.51,10.53,10.5,10.52,38576.0,8.3182,8.3341,8.3103,8.3262,38576.0
2016-07-28 10:35:00,10.52,10.52,10.51,10.51,33396.0,8.3262,8.3262,8.3182,8.3182,33396.0
2016-07-28 10:40:00,10.51,10.52,10.51,10.51,84392.0,8.3182,8.3262,8.3182,8.3182,84392.0
2016-07-28 10:45:00,10.51,10.51,10.5,10.5,560384.0,8.3182,8.3182,8.3103,8.3103,560384.0
2016-07-28 10:50:00,10.5,10.52,10.5,10.52,70020.0,8.3103,8.3262,8.3103,8.3262,70020.0
2016-07-28 10:55:00,10.51,10.51,10.5,10.5,68752.0,8.3182,8.3182,8.3103,8.3103,68752.0
2016-07-28 11:00:00,10.5,10.51,10.49,10.51,414776.0,8.3103,8.3182,8.3024,8.3182,414776.0
2016-07-28 11:05:00,10.5,10.5,10.49,10.49,50232.0,8.3103,8.3103,8.3024,8.3024,50232.0
2016-07-28 11:10:00,10.49,10.49,10.49,10.49,63988.0,8.3024,8.3024,8.3024,8.3024,63988.0
2016-07-28 11:15:00,10.49,10.5,10.49,10.49,89708.0,8.3024,8.3103,8.3024,8.3024,89708.0
2016-07-28 11:20:00,10.49,10.5,10.49,10.5,41704.0,8.3024,8.3103,8.3024,8.3103,41704.0
2016-07-28 11:25:00,10.5,10.51,10.49,10.49,99768.0,8.3103,8.3182,8.3024,8.3024,99768.0
2016-07-28 11:30:00,10.49,10.51,10.49,10.49,33936.0,8.3024,8.3182,8.3024,8.3024,33936.0
2016-07-28 11:35:00,10.49,10.5,10.49,10.5,38312.0,8.3024,8.3103,8.3024,8.3103,38312.0
2016-07-28 11:40:00,10.5,10.51,10.5,10.51,233676.0,8.3103,8.3182,8.3103,8.3182,233676.0
2016-07-28 11:45:00,10.51,10.53,10.51,10.52,248872.0,8.3182,8.3341,8.3182,8.3262,248872.0
2016-07-28 11:50:00,10.53,10.54,10.52,10.54,31112.0,8.3341,8.342,8.3262,8.342,31112.0
2016-07-28 11:55:00,10.54,10.54,10.53,10.54,195640.0,8.342,8.342,8.3341,8.342,195640.0
2016-07-28 12:00:00,10.54,10.55,10.53,10.54,171560.0,8.342,8.3499,8.3341,8.342,171560.0
2016-07-28 12:05:00,10.55,10.55,10.54,10.54,65604.0,8.3499,8.3499,8.342,8.342,65604.0
2016-07-28 12:10:00,10.54,10.56,10.54,10.55,74732.0,8.342,8.3578,8.342,8.3499,74732.0
2016-07-28 12:15:00,10.55,10.56,10.55,10.55,33960.0,8.3499,8.3578,8.3499,8.3499,33960.0
2016-07-28 12:20:00,10.55,10.55,10.53,10.54,53592.0,8.3499,8.3499,8.3341,8.342,53592.0
2016-07-28 12:25:00,10.53,10.54,10.52,10.53,57656.0,8.3341,8.342,8.3262,8.3341,57656.0
2016-07-28 12:30:00,10.53,10.54,10.52,10.53,38344.0,8.3341,8.342,8.3262,8.3341,38344.0
2016-07-28 12:35:00,10.54,10.54,10.53,10.53,26204.0,8.342,8.342,8.3341,8.3341,26204.0
2016-07-28 12:40:00,10.53,10.53,10.52,10.53,376112.0,8.3341,8.3341,8.3262,8.3341,376112.0
2016-07-28 12:45:00,10.53,10.54,10.53,10.54,49376.0,8.3341,8.342,8.3341,8.342,49376.0
2016-07-28 12:50:00,10.54,10.55,10.54,10.55,88668.0,8.342,8.3499,8.342,8.3499,88668.0
2016-07-28 12:55:00,10.55,10.55,10.54,10.55,36572.0,8.3499,8.3499,8.342,8.3499,36572.0
2016-07-28 13:00:00,10.55,10.55,10.54,10.55,213256.0,8.3499,8.3499,8.342,8.3499,213256.0
2016-07-28 13:05:00,10.55,10.56,10.55,10.56,498944.0,8.3499,8.3578,8.3499,8.3578,498944.0
2016-07-28 13:10:00,10.56,10.58,10.56,10.57,78072.0,8.3578,8.3736,8.3578,8.3657,78072.0
2016-07-28 13:15:00,10.57,10.58,10.56,10.58,145604.0,8.3657,8.3736,8.3578,8.3736,145604.0
2016-07-28 13:20:00,10.58,10.58,10.57,10.58,314696.0,8.3736,8.3736,8.3657,8.3736,314696.0
2016-07-28 13:25:00,10.58,10.59,10.58,10.59,137776.0,8.3736,8.3816,8.3736,8.3816,137776.0
2016-07-28 13:30:00,10.59,10.6,10.59,10.59,155316.0,8.3816,8.3895,8.3816,8.3816,155316.0
2016-07-28 13:35:00,10.59,10.59,10.57,10.57,258740.0,8.3816,8.3816,8.3657,8.3657,258740.0
2016-07-28 13:40:00,10.57,10.58,10.56,10.58,59380.0,8.3657,8.3736,8.3578,8.3736,59380.0
2016-07-28 13:45:00,10.58,10.58,10.57,10.57,116248.0,8.3736,8.3736,8.3657,8.3657,116248.0
2016-07-28 13:50:00,10.57,10.59,10.57,10.58,144732.0,8.3657,8.3816,8.3657,8.3736,144732.0
2016-07-28 13:55:00,10.58,10.58,10.57,10.58,273056.0,8.3736,8.3736,8.3657,8.3736,273056.0
2016-07-28 14:00:00,10.58,10.59,10.57,10.58,209368.0,8.3736,8.3816,8.3657,8.3736,209368.0
2016-07-28 14:05:00,10.58,10.58,10.57,10.57,59576.0,8.3736,8.3736,8.3657,8.3657,59576.0
2016-07-28 14:10:00,10.58,10.59,10.57,10.59,59316.0,8.3736,8.3816,8.3657,8.3816,59316.0
2016-07-28 14:15:00,10.59,10.6,10.58,10.59,121084.0,8.3816,8.3895,8.3736,8.3816,121084.0
2016-07-28 14:20:00,10.59,10.61,10.59,10.61,114748.0,8.3816,8.3974,8.3816,8.3974,114748.0
2016-07-28 14:25:00,10.61,10.61,10.61,10.61,275960.0,8.3974,8.3974,8.3974,8.3974,275960.0
2016-07-28 14:30:00,10.61,10.64,10.61,10.64,379664.0,8.3974,8.4211,8.3974,8.4211,379664.0
2016-07-28 14:35:00,10.64,10.64,10.63,10.64,306564.0,8.4211,8.4211,8.4132,8.4211,306564.0
2016-07-28 14:40:00,10.64,10.64,10.63,10.63,417932.0,8.4211,8.4211,8.4132,8.4132,417932.0
2016-07-28 14:45:00,10.63,10.63,10.62,10.63,1175060.0,8.4132,8.4132,8.4053,8.4132,1175060.0
2016-07-28 14:50:00,10.63,10.63,10.62,10.63,956148.0,8.4132,8.4132,8.4053,8.4132,956148.0
2016-07-28 14:55:00,10.63,10.63,10.62,10.63,342164.0,8.4132,8.4132,8.4053,8.4132,342164.0
2016-07-28 15:00:00,10.63,10.65,10.62,10.65,284068.0,8.4132,8.429,8.4053,8.429,284068.0
2016-07-28 15:05:00,10.65,10.65,10.64,10.64,98868.0,8.429,8.429,8.4211,8.4211,98868.0
2016-07-28 15:10:00,10.64,10.64,10.63,10.63,169888.0,8.4211,8.4211,8.4132,8.4132,169888.0
2016-07-28 15:15:00,10.63,10.63,10.62,10.62,178860.0,8.4132,8.4132,8.4053,8.4053,178860.0
2016-07-28 15:20:00,10.62,10.63,10.62,10.63,148760.0,8.4053,8.4132,8.4053,8.4132,148760.0
2016-07-28 15:25:00,10.63,10.64,10.63,10.63,146388.0,8.4132,8.4211,8.4132,8.4132,146388.0
2016-07-28 15:30:00,10.63,10.63,10.63,10.63,185184.0,8.4132,8.4132,8.4132,8.4132,185184.0
2016-07-28 15:35:00,10.63,10.63,10.63,10.63,93448.0,8.4132,8.4132,8.4132,8.4132,93448.0
2016-07-28 15:40:00,10.63,10.65,10.63,10.65,398044.0,8.4132,8.429,8.4132,8.429,398044.0
2016-07-28 15:45:00,10.65,10.65,10.64,10.65,330200.0,8.429,8.429,8.4211,8.429,330200.0
2016-07-28 15:50:00,10.65,10.65,10.63,10.63,547380.0,8.429,8.429,8.4132,8.4132,547380.0
2016-07-28 15:55:00,10.64,10.64,10.62,10.62,978136.0,8.4211,8.4211,8.4053,8.4053,978136.0
2016-07-29 09:30:00,10.62,10.68,10.58,10.68,279260.0,8.4053,8.4528,8.3736,8.4528,279260.0
2016-07-29 09:35:00,10.68,10.72,10.63,10.64,180704.0,8.4528,8.4844,8.4132,8.4211,180704.0
2016-07-29 09:40:00,10.63,10.64,10.59,10.62,81712.0,8.4132,8.4211,8.3816,8.4053,81712.0
2016-07-29 09:45:00,10.62,10.63,10.6,10.6,238712.0,8.4053,8.4132,8.3895,8.3895,238712.0
2016-07-29 09:50:00,10.6,10.62,10.6,10.6,150204.0,8.3895,8.4053,8.3895,8.3895,150204.0
2016-07-29 09:55:00,10.6,10.61,10.6,10.61,186100.0,8.3895,8.3974,8.3895,8.3974,186100.0
2016-07-29 10:00:00,10.61,10.63,10.6,10.6,136080.0,8.3974,8.4132,8.3895,8.3895,136080.0
2016-07-29 10:05:00,10.6,10.61,10.58,10.58,87040.0,8.3895,8.3974,8.3736,8.3736,87040.0
2016-07-29 10:10:00,10.58,10.62,10.57,10.61,254736.0,8.3736,8.4053,8.3657,8.3974,254736.0
2016-07-29 10:15:00,10.61,10.62,10.59,10.59,71696.0,8.3974,8.4053,8.3816,8.3816,71696.0
2016-07-29 10:20:00,10.6,10.6,10.59,10.59,67816.0,8.3895,8.3895,8.3816,8.3816,67816.0
2016-07-29 10:25:00,10.59,10.6,10.59,10.6,63672.0,8.3816,8.3895,8.3816,8.3895,63672.0
2016-07-29 10:30:00,10.6,10.61,10.6,10.6,46168.0,8.3895,8.3974,8.3895,8.3895,46168.0
2016-07-29 10:35:00,10.61,10.63,10.61,10.63,75880.0,8.3974,8.4132,8.3974,8.4132,75880.0
2016-07-29 10:40:00,10.63,10.64,10.63,10.63,47472.0,8.4132,8.4211,8.4132,8.4132,47472.0
2016-07-29 10:45:00,10.63,10.64,10.63,10.63,54200.0,8.4132,8.4211,8.4132,8.4132,54200.0
2016-07-29 10:50:00,10.64,10.65,10.64,10.64,71656.0,8.4211,8.429,8.4211,8.4211,71656.0
2016-07-29 10:55:00,10.64,10.65,10.63,10.64,68940.0,8.4211,8.429,8.4132,8.4211,68940.0
2016-07-29 11:00:00,10.63,10.66,10.63,10.66,129180.0,8.4132,8.437,8.4132,8.437,129180.0
2016-07-29 11:05:00,10.66,10.68,10.66,10.67,102916.0,8.437,8.4528,8.437,8.4449,102916.0
2016-07-29 11:10:00,10.67,10.69,10.67,10.68,149404.0,8.4449,8.4607,8.4449,8.4528,149404.0
2016-07-29 11:15:00,10.68,10.68,10.66,10.66,60908.0,8.4528,8.4528,8.437,8.437,60908.0
2016-07-29 11:20:00,10.67,10.68,10.66,10.67,54700.0,8.4449,8.4528,8.437,8.4449,54700.0
2016-07-29 11:25:00,10.67,10.68,10.66,10.66,55924.0,8.4449,8.4528,8.437,8.437,55924.0
2016-07-29 11:30:00,10.67,10.67,10.65,10.66,50708.0,8.4449,8.4449,8.429,8.437,50708.0
2016-07-29 11:35:00,10.66,10.68,10.66,10.68,84700.0,8.437,8.4528,8.437,8.4528,84700.0
2016-07-29 11:40:00,10.68,10.68,10.67,10.68,48784.0,8.4528,8.4528,8.4449,8.4528,48784.0
2016-07-29 11:45:00,10.68,10.69,10.68,10.69,74676.0,8.4528,8.4607,8.4528,8.4607,74676.0
2016-07-29 11:50:00,10.69,10.71,10.69,10.7,92680.0,8.4607,8.4765,8.4607,8.4686,92680.0
2016-07-29 11:55:00,10.7,10.71,10.7,10.71,159324.0,8.4686,8.4765,8.4686,8.4765,159324.0
2016-07-29 12:00:00,10.71,10.73,10.71,10.72,104916.0,8.4765,8.4924,8.4765,8.4844,104916.0
2016-07-29 12:05:00,10.72,10.74,10.72,10.73,170800.0,8.4844,8.5003,8.4844,8.4924,170800.0
2016-07-29 12:10:00,10.73,10.73,10.72,10.72,152960.0,8.4924,8.4924,8.4844,8.4844,152960.0
2016-07-29 12:15:00,10.72,10.72,10.71,10.71,81756.0,8.4844,8.4844,8.4765,8.4765,81756.0
2016-07-29 12:20:00,10.71,10.72,10.71,10.72,94740.0,8.4765,8.4844,8.4765,8.4844,94740.0
2016-07-29 12:25:00,10.71,10.72,10.71,10.71,84692.0,8.4765,8.4844,8.4765,8.4765,84692.0
2016-07-29 12:30:00,10.72,10.72,10.71,10.72,111812.0,8.4844,8.4844,8.4765,8.4844,111812.0
2016-07-29 12:35:00,10.72,10.72,10.72,10.72,85720.0,8.4844,8.4844,8.4844,8.4844,85720.0
2016-07-29 12:40:00,10.72,10.72,10.71,10.72,91932.0,8.4844,8.4844,8.4765,8.4844,91932.0
2016-07-29 12:45:00,10.72,10.72,10.7,10.71,117644.0,8.4844,8.4844,8.4686,8.4765,117644.0
2016-07-29 12:50:00,10.71,10.72,10.7,10.71,55720.0,8.4765,8.4844,8.4686,8.4765,55720.0
2016-07-29 12:55:00,10.72,10.72,10.71,10.71,60604.0,8.4844,8.4844,8.4765,8.4765,60604.0
2016-07-29 13:00:00,10.71,10.71,10.7,10.71,97748.0,8.4765,8.4765,8.4686,8.4765,97748.0
2016-07-29 13:05:00,10.71,10.71,10.71,10.71,39408.0,8.4765,8.4765,8.4765,8.4765,39408.0
2016-07-29 13:10:00,10.71,10.72,10.71,10.72,82312.0,8.4765,8.4844,8.4765,8.4844,82312.0
2016-07-29 13:15:00,10.71,10.72,10.71,10.72,94664.0,8.4765,8.4844,8.4765,8.4844,94664.0
2016-07-29 13:20:00,10.72,10.72,10.71,10.72,75028.0,8.4844,8.4844,8.4765,8.4844,75028.0
2016-07-29 13:25:00,10.72,10.72,10.72,10.72,32112.0,8.4844,8.4844,8.4844,8.4844,32112.0
2016-07-29 13:30:00,10.72,10.72,10.72,10.72,34036.0,8.4844,8.4844,8.4844,8.4844,34036.0
2016-07-29 13:35:00,10.72,10.72,10.72,10.72,59812.0,8.4844,8.4844,8.4844,8.4844,59812.0
2016-07-29 13:40:00,10.72,10.72,10.72,10.72,30820.0,8.4844,8.4844,8.4844,8.4844,30820.0
2016-07-29 13:45:00,10.72,10.73,10.72,10.73,122728.0,8.4844,8.4924,8.4844,8.4924,122728.0
2016-07-29 13:50:00,10.73,10.73,10.72,10.73,142784.0,8.4924,8.4924,8.4844,8.4924,142784.0
2016-07-29 13:55:00,10.73,10.74,10.73,10.74,112352.0,8.4924,8.5003,8.4924,8.5003,112352.0
2016-07-29 14:00:00,10.74,10.74,10.73,10.73,83160.0,8.5003,8.5003,8.4924,8.4924,83160.0
2016-07-29 14:05:00,10.73,10.73,10.73,10.73,19872.0,8.4924,8.4924,8.4924,8.4924,19872.0
2016-07-29 14:10:00,10.73,10.73,10.72,10.72,71576.0,8.4924,8.4924,8.4844,8.4844,71576.0
2016-07-29 14:15:00,10.72,10.73,10.72,10.72,63352.0,8.4844,8.4924,8.4844,8.4844,63352.0
2016-07-29 14:20:00,10.72,10.73,10.72,10.73,92716.0,8.4844,8.4924,8.4844,8.4924,92716.0
2016-07-29 14:25:00,10.73,10.74,10.73,10.73,67760.0,8.4924,8.5003,8.4924,8.4924,67760.0
2016-07-29 14:30:00,10.73,10.73,10.72,10.73,84076.0,8.4924,8.4924,8.4844,8.4924,84076.0
2016-07-29 14:35:00,10.73,10.73,10.71,10.72,134252.0,8.4924,8.4924,8.4765,8.4844,134252.0
2016-07-29 14:40:00,10.72,10.72,10.71,10.71,93392.0,8.4844,8.4844,8.4765,8.4765,93392.0
2016-07-29 14:45:00,10.71,10.71,10.7,10.71,99648.0,8.4765,8.4765,8.4686,8.4765,99648.0
2016-07-29 14:50:00,10.7,10.71,10.7,10.7,159264.0,8.4686,8.4765,8.4686,8.4686,159264.0
2016-07-29 14:55:00,10.7,10.7,10.69,10.7,92944.0,8.4686,8.4686,8.4607,8.4686,92944.0
2016-07-29 15:00:00,10.7,10.7,10.69,10.69,77052.0,8.4686,8.4686,8.4607,8.4607,77052.0
2016-07-29 15:05:00,10.69,10.69,10.68,10.69,127852.0,8.4607,8.4607,8.4528,8.4607,127852.0
2016-07-29 15:10:00,10.69,10.7,10.69,10.69,77812.0,8.4607,8.4686,8.4607,8.4607,77812.0
2016-07-29 15:15:00,10.69,10.69,10.68,10.69,86708.0,8.4607,8.4607,8.4528,8.4607,86708.0
2016-07-29 15:20:00,10.69,10.69,10.68,10.68,171960.0,8.4607,8.4607,8.4528,8.4528,171960.0
2016-07-29 15:25:00,10.68,10.68,10.67,10.67,116112.0,8.4528,8.4528,8.4449,8.4449,116112.0
2016-07-29 15:30:00,10.67,10.68,10.67,10.68,91376.0,8.4449,8.4528,8.4449,8.4528,91376.0
2016-07-29 15:35:00,10.68,10.68,10.67,10.68,253240.0,8.4528,8.4528,8.4449,8.4528,253240.0
2016-07-29 15:40:00,10.68,10.69,10.68,10.69,207184.0,8.4528,8.4607,8.4528,8.4607,207184.0
2016-07-29 15:45:00,10.69,10.69,10.69,10.69,178080.0,8.4607,8.4607,8.4607,8.4607,178080.0
2016-07-29 15:50:00,10.69,10.7,10.69,10.7,363976.0,8.4607,8.4686,8.4607,8.4686,363976.0
2016-07-29 15:55:00,10.7,10.7,10.69,10.69,695192.0,8.4686,8.4686,8.4607,8.4607,695192.0
2016-08-01 09:30:00,10.7,10.74,10.65,10.65,185052.0,8.4686,8.5003,8.429,8.429,185052.0
2016-08-01 09:35:00,10.65,10.65,10.62,10.63,146848.0,8.429,8.429,8.4053,8.4132,146848.0
2016-08-01 09:40:00,10.62,10.63,10.6,10.63,122724.0,8.4053,8.4132,8.3895,8.4132,122724.0
2016-08-01 09:45:00,10.63,10.64,10.62,10.63,116752.0,8.4132,8.4211,8.4053,8.4132,116752.0
2016-08-01 09:50:00,10.63,10.65,10.63,10.64,277592.0,8.4132,8.429,8.4132,8.4211,277592.0
2016-08-01 09:55:00,10.65,10.65,10.62,10.63,104820.0,8.429,8.429,8.4053,8.4132,104820.0
2016-08-01 10:00:00,10.63,10.67,10.62,10.66,132908.0,8.4132,8.4449,8.4053,8.437,132908.0
2016-08-01 10:05:00,10.66,10.69,10.65,10.68,248412.0,8.437,8.4607,8.429,8.4528,248412.0
2016-08-01 10:10:00,10.68,10.69,10.67,10.68,128908.0,8.4528,8.4607,8.4449,8.4528,128908.0
2016-08-01 10:15:00,10.68,10.72,10.68,10.72,183220.0,8.4528,8.4844,8.4528,8.4844,183220.0
2016-08-01 10:20:00,10.72,10.72,10.69,10.69,96108.0,8.4844,8.4844,8.4607,8.4607,96108.0
2016-08-01 10:25:00,10.69,10.71,10.68,10.68,72428.0,8.4607,8.4765,8.4528,8.4528,72428.0
2016-08-01 10:30:00,10.68,10.7,10.68,10.68,63648.0,8.4528,8.4686,8.4528,8.4528,63648.0
2016-08-01 10:35:00,10.68,10.69,10.66,10.67,113836.0,8.4528,8.4607,8.437,8.4449,113836.0
2016-08-01 10:40:00,10.67,10.69,10.67,10.69,161600.0,8.4449,8.4607,8.4449,8.4607,161600.0
2016-08-01 10:45:00,10.69,10.71,10.69,10.7,145360.0,8.4607,8.4765,8.4607,8.4686,145360.0
2016-08-01 10:50:00,10.7,10.71,10.7,10.7,138152.0,8.4686,8.4765,8.4686,8.4686,138152.0
2016-08-01 10:55:00,10.71,10.72,10.7,10.71,127040.0,8.4765,8.4844,8.4686,8.4765,127040.0
2016-08-01 11:00:00,10.71,10.71,10.69,10.71,114888.0,8.4765,8.4765,8.4607,8.4765,114888.0
2016-08-01 11:05:00,10.71,10.72,10.71,10.71,83804.0,8.4765,8.4844,8.4765,8.4765,83804.0
2016-08-01 11:10:00,10.71,10.72,10.7,10.71,91988.0,8.4765,8.4844,8.4686,8.4765,91988.0
2016-08-01 11:15:00,10.71,10.72,10.71,10.72,48412.0,8.4765,8.4844,8.4765,8.4844,48412.0
2016-08-01 11:20:00,10.71,10.72,10.7,10.7,60196.0,8.4765,8.4844,8.4686,8.4686,60196.0
2016-08-01 11:25:00,10.7,10.7,10.69,10.69,81232.0,8.4686,8.4686,8.4607,8.4607,81232.0
2016-08-01 11:30:00,10.69,10.69,10.68,10.68,100512.0,8.4607,8.4607,8.4528,8.4528,100512.0
2016-08-01 11:35:00,10.68,10.69,10.67,10.68,61724.0,8.4528,8.4607,8.4449,8.4528,61724.0
2016-08-01 11:40:00,10.68,10.68,10.66,10.67,75756.0,8.4528,8.4528,8.437,8.4449,75756.0
2016-08-01 11:45:00,10.67,10.67,10.65,10.65,128892.0,8.4449,8.4449,8.429,8.429,128892.0
2016-08-01 11:50:00,10.65,10.65,10.63,10.63,69748.0,8.429,8.429,8.4132,8.4132,69748.0
2016-08-01 11:55:00,10.63,10.64,10.63,10.63,76972.0,8.4132,8.4211,8.4132,8.4132,76972.0
2016-08-01 12:00:00,10.63,10.64,10.63,10.64,52304.0,8.4132,8.4211,8.4132,8.4211,52304.0
2016-08-01 12:05:00,10.64,10.64,10.62,10.63,92596.0,8.4211,8.4211,8.4053,8.4132,92596.0
2016-08-01 12:10:00,10.63,10.63,10.61,10.61,96432.0,8.4132,8.4132,8.3974,8.3974,96432.0
2016-08-01 12:15:00,10.61,10.62,10.6,10.61,58620.0,8.3974,8.4053,8.3895,8.3974,58620.0
2016-08-01 12:20:00,10.61,10.61,10.59,10.6,63200.0,8.3974,8.3974,8.3816,8.3895,63200.0
2016-08-01 12:25:00,10.6,10.6,10.59,10.59,103832.0,8.3895,8.3895,8.3816,8.3816,103832.0
2016-08-01 12:30:00,10.59,10.6,10.59,10.59,109512.0,8.3816,8.3895,8.3816,8.3816,109512.0
2016-08-01 12:35:00,10.59,10.6,10.59,10.6,225432.0,8.3816,8.3895,8.3816,8.3895,225432.0
2016-08-01 12:40:00,10.6,10.6,10.6,10.6,62800.0,8.3895,8.3895,8.3895,8.3895,62800.0
2016-08-01 12:45:00,10.59,10.6,10.59,10.59,179648.0,8.3816,8.3895,8.3816,8.3816,179648.0
2016-08-01 12:50:00,10.59,10.6,10.59,10.59,143760.0,8.3816,8.3895,8.3816,8.3816,143760.0
2016-08-01 12:55:00,10.59,10.59,10.58,10.59,258492.0,8.3816,8.3816,8.3736,8.3816,258492.0
2016-08-01 13:00:00,10.59,10.59,10.58,10.59,96380.0,8.3816,8.3816,8.3736,8.3816,96380.0
2016-08-01 13:05:00,10.59,10.6,10.58,10.59,106340.0,8.3816,8.3895,8.3736,8.3816,106340.0
2016-08-01 13:10:00,10.59,10.6,10.59,10.59,98972.0,8.3816,8.3895,8.3816,8.3816,98972.0
2016-08-01 13:15:00,10.59,10.59,10.58,10.59,101500.0,8.3816,8.3816,8.3736,8.3816,101500.0
2016-08-01 13:20:00,10.59,10.6,10.58,10.6,80896.0,8.3816,8.3895,8.3736,8.3895,80896.0
2016-08-01 13:25:00,10.6,10.61,10.6,10.61,52676.0,8.3895,8.3974,8.3895,8.3974,52676.0
2016-08-01 13:30:00,10.61,10.61,10.6,10.61,47308.0,8.3974,8.3974,8.3895,8.3974,47308.0
2016-08-01 13:35:00,10.61,10.61,10.6,10.6,38896.0,8.3974,8.3974,8.3895,8.3895,38896.0
2016-08-01 13:40:00,10.6,10.62,10.59,10.62,379848.0,8.3895,8.4053,8.3816,8.4053,379848.0
2016-08-01 13:45:00,10.61,10.63,10.61,10.62,69600.0,8.3974,8.4132,8.3974,8.4053,69600.0
2016-08-01 13:50:00,10.62,10.62,10.61,10.62,51516.0,8.4053,8.4053,8.3974,8.4053,51516.0
2016-08-01 13:55:00,10.61,10.64,10.61,10.64,109384.0,8.3974,8.4211,8.3974,8.4211,109384.0
2016-08-01 14:00:00,10.64,10.65,10.63,10.63,34416.0,8.4211,8.429,8.4132,8.4132,34416.0
2016-08-01 14:05:00,10.63,10.64,10.63,10.63,108196.0,8.4132,8.4211,8.4132,8.4132,108196.0
2016-08-01 14:10:00,10.63,10.63,10.62,10.63,66980.0,8.4132,8.4132,8.4053,8.4132,66980.0
2016-08-01 14:15:00,10.63,10.63,10.62,10.63,193876.0,8.4132,8.4132,8.4053,8.4132,193876.0
2016-08-01 14:20:00,10.63,10.65,10.63,10.64,92640.0,8.4132,8.429,8.4132,8.4211,92640.0
2016-08-01 14:25:00,10.64,10.64,10.63,10.64,110304.0,8.4211,8.4211,8.4132,8.4211,110304.0
2016-08-01 14:30:00,10.63,10.64,10.63,10.63,62472.0,8.4132,8.4211,8.4132,8.4132,62472.0
2016-08-01 14:35:00,10.63,10.64,10.63,10.64,71800.0,8.4132,8.4211,8.4132,8.4211,71800.0
2016-08-01 14:40:00,10.64,10.64,10.63,10.63,74608.0,8.4211,8.4211,8.4132,8.4132,74608.0
2016-08-01 14:45:00,10.63,10.65,10.63,10.65,127892.0,8.4132,8.429,8.4132,8.429,127892.0
2016-08-01 14:50:00,10.65,10.65,10.63,10.63,63448.0,8.429,8.429,8.4132,8.4132,63448.0
2016-08-01 14:55:00,10.63,10.64,10.63,10.64,70236.0,8.4132,8.4211,8.4132,8.4211,70236.0
2016-08-01 15:00:00,10.64,10.64,10.63,10.64,108540.0,8.4211,8.4211,8.4132,8.4211,108540.0
2016-08-01 15:05:00,10.64,10.64,10.63,10.64,93032.0,8.4211,8.4211,8.4132,8.4211,93032.0
2016-08-01 15:10:00,10.63,10.65,10.63,10.63,88396.0,8.4132,8.429,8.4132,8.4132,88396.0
2016-08-01 15:15:00,10.63,10.64,10.62,10.63,109596.0,8.4132,8.4211,8.4053,8.4132,109596.0
2016-08-01 15:20:00,10.63,10.63,10.61,10.62,106272.0,8.4132,8.4132,8.3974,8.4053,106272.0
2016-08-01 15:25:00,10.62,10.62,10.6,10.61,176532.0,8.4053,8.4053,8.3895,8.3974,176532.0
2016-08-01 15:30:00,10.61,10.62,10.61,10.62,110908.0,8.3974,8.4053,8.3974,8.4053,110908.0
2016-08-01 15:35:00,10.62,10.63,10.61,10.63,155544.0,8.4053,8.4132,8.3974,8.4132,155544.0
2016-08-01 15:40:00,10.63,10.65,10.63,10.64,301580.0,8.4132,8.429,8.4132,8.4211,301580.0
2016-08-01 15:45:00,10.64,10.64,10.62,10.63,257980.0,8.4211,8.4211,8.4053,8.4132,257980.0
2016-08-01 15:50:00,10.62,10.63,10.61,10.62,521552.0,8.4053,8.4132,8.3974,8.4053,521552.0
2016-08-01 15:55:00,10.62,10.63,10.62,10.63,744660.0,8.4053,8.4132,8.4053,8.4132,744660.0
2016-08-02 09:30:00,10.61,10.65,10.57,10.61,47604.0,8.3974,8.429,8.3657,8.3974,47604.0
2016-08-02 09:35:00,10.59,10.61,10.57,10.58,69000.0,8.3816,8.3974,8.3657,8.3736,69000.0
2016-08-02 09:40:00,10.58,10.6,10.57,10.58,55916.0,8.3736,8.3895,8.3657,8.3736,55916.0
2016-08-02 09:45:00,10.58,10.6,10.56,10.58,115416.0,8.3736,8.3895,8.3578,8.3736,115416.0
2016-08-02 09:50:00,10.58,10.59,10.56,10.56,85104.0,8.3736,8.3816,8.3578,8.3578,85104.0
2016-08-02 09:55:00,10.56,10.57,10.54,10.54,200084.0,8.3578,8.3657,8.342,8.342,200084.0
2016-08-02 10:00:00,10.54,10.56,10.54,10.54,65956.0,8.342,8.3578,8.342,8.342,65956.0
2016-08-02 10:05:00,10.54,10.54,10.5,10.51,198192.0,8.342,8.342,8.3103,8.3182,198192.0
2016-08-02 10:10:00,10.5,10.51,10.49,10.51,117144.0,8.3103,8.3182,8.3024,8.3182,117144.0
2016-08-02 10:15:00,10.51,10.51,10.48,10.49,96456.0,8.3182,8.3182,8.2945,8.3024,96456.0
2016-08-02 10:20:00,10.49,10.5,10.49,10.49,45332.0,8.3024,8.3103,8.3024,8.3024,45332.0
2016-08-02 10:25:00,10.49,10.5,10.49,10.49,64300.0,8.3024,8.3103,8.3024,8.3024,64300.0
2016-08-02 10:30:00,10.49,10.5,10.49,10.49,84224.0,8.3024,8.3103,8.3024,8.3024,84224.0
2016-08-02 10:35:00,10.49,10.49,10.47,10.47,313836.0,8.3024,8.3024,8.2866,8.2866,313836.0
2016-08-02 10:40:00,10.47,10.49,10.46,10.48,120764.0,8.2866,8.3024,8.2787,8.2945,120764.0
2016-08-02 10:45:00,10.48,10.49,10.47,10.47,107952.0,8.2945,8.3024,8.2866,8.2866,107952.0
2016-08-02 10:50:00,10.47,10.47,10.45,10.46,116072.0,8.2866,8.2866,8.2708,8.2787,116072.0
2016-08-02 10:55:00,10.46,10.47,10.45,10.45,47812.0,8.2787,8.2866,8.2708,8.2708,47812.0
2016-08-02 11:00:00,10.45,10.46,10.45,10.45,63368.0,8.2708,8.2787,8.2708,8.2708,63368.0
2016-08-02 11:05:00,10.45,10.46,10.45,10.45,59656.0,8.2708,8.2787,8.2708,8.2708,59656.0
2016-08-02 11:10:00,10.45,10.46,10.45,10.46,357936.0,8.2708,8.2787,8.2708,8.2787,357936.0
2016-08-02 11:15:00,10.46,10.47,10.46,10.47,77836.0,8.2787,8.2866,8.2787,8.2866,77836.0
2016-08-02 11:20:00,10.47,10.5,10.47,10.5,71196.0,8.2866,8.3103,8.2866,8.3103,71196.0
2016-08-02 11:25:00,10.5,10.51,10.49,10.5,79544.0,8.3103,8.3182,8.3024,8.3103,79544.0
2016-08-02 11:30:00,10.5,10.5,10.49,10.49,65000.0,8.3103,8.3103,8.3024,8.3024,65000.0
2016-08-02 11:35:00,10.49,10.49,10.48,10.49,198828.0,8.3024,8.3024,8.2945,8.3024,198828.0
2016-08-02 11:40:00,10.49,10.49,10.48,10.49,104196.0,8.3024,8.3024,8.2945,8.3024,104196.0
2016-08-02 11:45:00,10.49,10.5,10.49,10.5,50308.0,8.3024,8.3103,8.3024,8.3103,50308.0
2016-08-02 11:50:00,10.5,10.5,10.49,10.49,74052.0,8.3103,8.3103,8.3024,8.3024,74052.0
2016-08-02 11:55:00,10.49,10.49,10.48,10.49,61200.0,8.3024,8.3024,8.2945,8.3024,61200.0
2016-08-02 12:00:00,10.49,10.49,10.48,10.49,49924.0,8.3024,8.3024,8.2945,8.3024,49924.0
2016-08-02 12:05:00,10.49,10.5,10.48,10.5,66560.0,8.3024,8.3103,8.2945,8.3103,66560.0
2016-08-02 12:10:00,10.5,10.51,10.49,10.5,53480.0,8.3103,8.3182,8.3024,8.3103,53480.0
2016-08-02 12:15:00,10.51,10.51,10.5,10.5,54640.0,8.3182,8.3182,8.3103,8.3103,54640.0
2016-08-02 12:20:00,10.5,10.51,10.5,10.51,46664.0,8.3103,8.3182,8.3103,8.3182,46664.0
2016-08-02 12:25:00,10.51,10.51,10.5,10.5,52052.0,8.3182,8.3182,8.3103,8.3103,52052.0
2016-08-02 12:30:00,10.5,10.51,10.5,10.5,21752.0,8.3103,8.3182,8.3103,8.3103,21752.0
2016-08-02 12:35:00,10.5,10.51,10.5,10.5,67348.0,8.3103,8.3182,8.3103,8.3103,67348.0
2016-08-02 12:40:00,10.5,10.51,10.5,10.51,22112.0,8.3103,8.3182,8.3103,8.3182,22112.0
2016-08-02 12:45:00,10.51,10.51,10.51,10.51,29272.0,8.3182,8.3182,8.3182,8.3182,29272.0
2016-08-02 12:50:00,10.51,10.51,10.49,10.49,31268.0,8.3182,8.3182,8.3024,8.3024,31268.0
2016-08-02 12:55:00,10.49,10.5,10.49,10.5,101820.0,8.3024,8.3103,8.3024,8.3103,101820.0
2016-08-02 13:00:00,10.5,10.5,10.47,10.47,110632.0,8.3103,8.3103,8.2866,8.2866,110632.0
2016-08-02 13:05:00,10.47,10.47,10.46,10.47,51876.0,8.2866,8.2866,8.2787,8.2866,51876.0
2016-08-02 13:10:00,10.46,10.47,10.46,10.46,41824.0,8.2787,8.2866,8.2787,8.2787,41824.0
2016-08-02 13:15:00,10.46,10.47,10.46,10.47,28364.0,8.2787,8.2866,8.2787,8.2866,28364.0
2016-08-02 13:20:00,10.47,10.48,10.47,10.48,35656.0,8.2866,8.2945,8.2866,8.2945,35656.0
2016-08-02 13:25:00,10.48,10.49,10.48,10.48,27012.0,8.2945,8.3024,8.2945,8.2945,27012.0
2016-08-02 13:30:00,10.48,10.5,10.48,10.49,96168.0,8.2945,8.3103,8.2945,8.3024,96168.0
2016-08-02 13:35:00,10.49,10.49,10.49,10.49,44556.0,8.3024,8.3024,8.3024,8.3024,44556.0
2016-08-02 13:40:00,10.49,10.49,10.48,10.48,67200.0,8.3024,8.3024,8.2945,8.2945,67200.0
2016-08-02 13:45:00,10.48,10.49,10.48,10.48,49792.0,8.2945,8.3024,8.2945,8.2945,49792.0
2016-08-02 13:50:00,10.48,10.48,10.47,10.47,141768.0,8.2945,8.2945,8.2866,8.2866,141768.0
2016-08-02 13:55:00,10.47,10.47,10.46,10.46,70260.0,8.2866,8.2866,8.2787,8.2787,70260.0
2016-08-02 14:00:00,10.46,10.46,10.45,10.45,259176.0,8.2787,8.2787,8.2708,8.2708,259176.0
2016-08-02 14:05:00,10.45,10.46,10.45,10.46,102376.0,8.2708,8.2787,8.2708,8.2787,102376.0
2016-08-02 14:10:00,10.46,10.47,10.46,10.47,34956.0,8.2787,8.2866,8.2787,8.2866,34956.0
2016-08-02 14:15:00,10.47,10.48,10.47,10.48,91684.0,8.2866,8.2945,8.2866,8.2945,91684.0
2016-08-02 14:20:00,10.48,10.48,10.47,10.48,52464.0,8.2945,8.2945,8.2866,8.2945,52464.0
2016-08-02 14:25:00,10.48,10.48,10.47,10.48,38152.0,8.2945,8.2945,8.2866,8.2945,38152.0
2016-08-02 14:30:00,10.48,10.48,10.47,10.47,81368.0,8.2945,8.2945,8.2866,8.2866,81368.0
2016-08-02 14:35:00,10.48,10.48,10.47,10.47,61644.0,8.2945,8.2945,8.2866,8.2866,61644.0
2016-08-02 14:40:00,10.47,10.48,10.47,10.48,88796.0,8.2866,8.2945,8.2866,8.2945,88796.0
2016-08-02 14:45:00,10.48,10.49,10.48,10.48,64784.0,8.2945,8.3024,8.2945,8.2945,64784.0
2016-08-02 14:50:00,10.48,10.48,10.47,10.47,177056.0,8.2945,8.2945,8.2866,8.2866,177056.0
2016-08-02 14:55:00,10.47,10.47,10.47,10.47,86112.0,8.2866,8.2866,8.2866,8.2866,86112.0
2016-08-02 15:00:00,10.48,10.48,10.47,10.47,130040.0,8.2945,8.2945,8.2866,8.2866,130040.0
2016-08-02 15:05:00,10.47,10.48,10.47,10.47,67108.0,8.2866,8.2945,8.2866,8.2866,67108.0
2016-08-02 15:10:00,10.47,10.47,10.47,10.47,99800.0,8.2866,8.2866,8.2866,8.2866,99800.0
2016-08-02 15:15:00,10.47,10.47,10.46,10.46,65724.0,8.2866,8.2866,8.2787,8.2787,65724.0
2016-08-02 15:20:00,10.46,10.47,10.45,10.47,83520.0,8.2787,8.2866,8.2708,8.2866,83520.0
2016-08-02 15:25:00,10.47,10.48,10.47,10.47,79144.0,8.2866,8.2945,8.2866,8.2866,79144.0
2016-08-02 15:30:00,10.47,10.48,10.47,10.47,155560.0,8.2866,8.2945,8.2866,8.2866,155560.0
2016-08-02 15:35:00,10.47,10.48,10.47,10.47,163632.0,8.2866,8.2945,8.2866,8.2866,163632.0
2016-08-02 15:40:00,10.48,10.48,10.47,10.47,211012.0,8.2945,8.2945,8.2866,8.2866,211012.0
2016-08-02 15:45:00,10.47,10.48,10.47,10.47,138656.0,8.2866,8.2945,8.2866,8.2866,138656.0
2016-08-02 15:50:00,10.47,10.47,10.46,10.46,301748.0,8.2866,8.2866,8.2787,8.2787,301748.0
2016-08-02 15:55:00,10.46,10.46,10.45,10.45,638936.0,8.2787,8.2787,8.2708,8.2708,638936.0
2016-08-03 09:30:00,10.45,10.48,10.41,10.48,92816.0,8.2708,8.2945,8.2391,8.2945,92816.0
2016-08-03 09:35:00,10.46,10.46,10.41,10.43,85304.0,8.2787,8.2787,8.2391,8.2549,85304.0
2016-08-03 09:40:00,10.44,10.46,10.44,10.45,151200.0,8.2628,8.2787,8.2628,8.2708,151200.0
2016-08-03 09:45:00,10.46,10.46,10.44,10.45,55828.0,8.2787,8.2787,8.2628,8.2708,55828.0
2016-08-03 09:50:00,10.45,10.46,10.44,10.45,136756.0,8.2708,8.2787,8.2628,8.2708,136756.0
2016-08-03 09:55:00,10.45,10.45,10.44,10.45,91556.0,8.2708,8.2708,8.2628,8.2708,91556.0
2016-08-03 10:00:00,10.45,10.47,10.44,10.46,111152.0,8.2708,8.2866,8.2628,8.2787,111152.0
2016-08-03 10:05:00,10.46,10.47,10.45,10.45,54164.0,8.2787,8.2866,8.2708,8.2708,54164.0
2016-08-03 10:10:00,10.46,10.47,10.45,10.47,77412.0,8.2787,8.2866,8.2708,8.2866,77412.0
2016-08-03 10:15:00,10.47,10.48,10.46,10.48,193412.0,8.2866,8.2945,8.2787,8.2945,193412.0
2016-08-03 10:20:00,10.47,10.49,10.47,10.47,36400.0,8.2866,8.3024,8.2866,8.2866,36400.0
2016-08-03 10:25:00,10.47,10.48,10.47,10.47,41452.0,8.2866,8.2945,8.2866,8.2866,41452.0
2016-08-03 10:30:00,10.47,10.52,10.47,10.52,199196.0,8.2866,8.3262,8.2866,8.3262,199196.0
2016-08-03 10:35:00,10.52,10.52,10.5,10.51,47776.0,8.3262,8.3262,8.3103,8.3182,47776.0
2016-08-03 10:40:00,10.51,10.51,10.49,10.5,69612.0,8.3182,8.3182,8.3024,8.3103,69612.0
2016-08-03 10:45:00,10.5,10.5,10.49,10.49,69756.0,8.3103,8.3103,8.3024,8.3024,69756.0
2016-08-03 10:50:00,10.49,10.5,10.49,10.5,110580.0,8.3024,8.3103,8.3024,8.3103,110580.0
2016-08-03 10:55:00,10.5,10.51,10.49,10.49,374444.0,8.3103,8.3182,8.3024,8.3024,374444.0
2016-08-03 11:00:00,10.49,10.49,10.48,10.49,121632.0,8.3024,8.3024,8.2945,8.3024,121632.0
2016-08-03 11:05:00,10.49,10.51,10.49,10.51,122184.0,8.3024,8.3182,8.3024,8.3182,122184.0
2016-08-03 11:10:00,10.51,10.51,10.5,10.5,124844.0,8.3182,8.3182,8.3103,8.3103,124844.0
2016-08-03 11:15:00,10.5,10.51,10.5,10.5,123144.0,8.3103,8.3182,8.3103,8.3103,123144.0
2016-08-03 11:20:00,10.49,10.51,10.49,10.51,140716.0,8.3024,8.3182,8.3024,8.3182,140716.0
2016-08-03 11:25:00,10.51,10.52,10.51,10.51,50956.0,8.3182,8.3262,8.3182,8.3182,50956.0
2016-08-03 11:30:00,10.51,10.51,10.49,10.5,357000.0,8.3182,8.3182,8.3024,8.3103,357000.0
2016-08-03 11:35:00,10.5,10.52,10.5,10.52,273880.0,8.3103,8.3262,8.3103,8.3262,273880.0
2016-08-03 11:40:00,10.52,10.52,10.51,10.51,113224.0,8.3262,8.3262,8.3182,8.3182,113224.0
2016-08-03 11:45:00,10.51,10.51,10.5,10.5,52168.0,8.3182,8.3182,8.3103,8.3103,52168.0
2016-08-03 11:50:00,10.5,10.5,10.49,10.5,45600.0,8.3103,8.3103,8.3024,8.3103,45600.0
2016-08-03 11:55:00,10.5,10.51,10.5,10.51,28984.0,8.3103,8.3182,8.3103,8.3182,28984.0
2016-08-03 12:00:00,10.51,10.51,10.5,10.51,161204.0,8.3182,8.3182,8.3103,8.3182,161204.0
2016-08-03 12:05:00,10.51,10.51,10.5,10.51,83692.0,8.3182,8.3182,8.3103,8.3182,83692.0
2016-08-03 12:10:00,10.51,10.52,10.51,10.51,109800.0,8.3182,8.3262,8.3182,8.3182,109800.0
2016-08-03 12:15:00,10.52,10.52,10.51,10.52,17576.0,8.3262,8.3262,8.3182,8.3262,17576.0
2016-08-03 12:20:00,10.52,10.52,10.51,10.52,104476.0,8.3262,8.3262,8.3182,8.3262,104476.0
2016-08-03 12:25:00,10.52,10.52,10.51,10.51,73588.0,8.3262,8.3262,8.3182,8.3182,73588.0
2016-08-03 12:30:00,10.51,10.51,10.51,10.51,40140.0,8.3182,8.3182,8.3182,8.3182,40140.0
2016-08-03 12:35:00,10.51,10.51,10.5,10.51,82012.0,8.3182,8.3182,8.3103,8.3182,82012.0
2016-08-03 12:40:00,10.51,10.52,10.51,10.52,116480.0,8.3182,8.3262,8.3182,8.3262,116480.0
2016-08-03 12:45:00,10.52,10.52,10.51,10.51,24256.0,8.3262,8.3262,8.3182,8.3182,24256.0
2016-08-03 12:50:00,10.51,10.51,10.51,10.51,91560.0,8.3182,8.3182,8.3182,8.3182,91560.0
2016-08-03 12:55:00,10.51,10.51,10.5,10.51,224216.0,8.3182,8.3182,8.3103,8.3182,224216.0
2016-08-03 13:00:00,10.51,10.52,10.5,10.51,212732.0,8.3182,8.3262,8.3103,8.3182,212732.0
2016-08-03 13:05:00,10.52,10.52,10.51,10.52,327888.0,8.3262,8.3262,8.3182,8.3262,327888.0
2016-08-03 13:10:00,10.52,10.52,10.51,10.52,52948.0,8.3262,8.3262,8.3182,8.3262,52948.0
2016-08-03 13:15:00,10.51,10.52,10.51,10.51,47756.0,8.3182,8.3262,8.3182,8.3182,47756.0
2016-08-03 13:20:00,10.51,10.52,10.51,10.51,25200.0,8.3182,8.3262,8.3182,8.3182,25200.0
2016-08-03 13:25:00,10.52,10.52,10.51,10.51,59284.0,8.3262,8.3262,8.3182,8.3182,59284.0
2016-08-03 13:30:00,10.51,10.52,10.51,10.52,56720.0,8.3182,8.3262,8.3182,8.3262,56720.0
2016-08-03 13:35:00,10.52,10.52,10.51,10.51,42132.0,8.3262,8.3262,8.3182,8.3182,42132.0
2016-08-03 13:40:00,10.51,10.51,10.5,10.5,278236.0,8.3182,8.3182,8.3103,8.3103,278236.0
2016-08-03 13:45:00,10.5,10.5,10.49,10.5,224168.0,8.3103,8.3103,8.3024,8.3103,224168.0
2016-08-03 13:50:00,10.5,10.5,10.48,10.49,195104.0,8.3103,8.3103,8.2945,8.3024,195104.0
2016-08-03 13:55:00,10.49,10.49,10.48,10.49,117760.0,8.3024,8.3024,8.2945,8.3024,117760.0
2016-08-03 14:00:00,10.49,10.51,10.49,10.49,81092.0,8.3024,8.3182,8.3024,8.3024,81092.0
2016-08-03 14:05:00,10.49,10.51,10.49,10.51,127044.0,8.3024,8.3182,8.3024,8.3182,127044.0
2016-08-03 14:10:00,10.51,10.51,10.49,10.49,76844.0,8.3182,8.3182,8.3024,8.3024,76844.0
2016-08-03 14:15:00,10.49,10.5,10.49,10.49,97956.0,8.3024,8.3103,8.3024,8.3024,97956.0
2016-08-03 14:20:00,10.49,10.51,10.49,10.5,109432.0,8.3024,8.3182,8.3024,8.3103,109432.0
2016-08-03 14:25:00,10.5,10.5,10.5,10.5,48768.0,8.3103,8.3103,8.3103,8.3103,48768.0
2016-08-03 14:30:00,10.5,10.51,10.49,10.5,285356.0,8.3103,8.3182,8.3024,8.3103,285356.0
2016-08-03 14:35:00,10.5,10.5,10.5,10.5,155904.0,8.3103,8.3103,8.3103,8.3103,155904.0
2016-08-03 14:40:00,10.5,10.5,10.5,10.5,281324.0,8.3103,8.3103,8.3103,8.3103,281324.0
2016-08-03 14:45:00,10.5,10.51,10.5,10.51,143992.0,8.3103,8.3182,8.3103,8.3182,143992.0
2016-08-03 14:50:00,10.51,10.51,10.5,10.5,167096.0,8.3182,8.3182,8.3103,8.3103,167096.0
2016-08-03 14:55:00,10.5,10.51,10.5,10.51,177096.0,8.3103,8.3182,8.3103,8.3182,177096.0
2016-08-03 15:00:00,10.51,10.51,10.51,10.51,120320.0,8.3182,8.3182,8.3182,8.3182,120320.0
2016-08-03 15:05:00,10.51,10.51,10.5,10.5,165356.0,8.3182,8.3182,8.3103,8.3103,165356.0
2016-08-03 15:10:00,10.5,10.51,10.5,10.5,94864.0,8.3103,8.3182,8.3103,8.3103,94864.0
2016-08-03 15:15:00,10.5,10.51,10.49,10.49,161268.0,8.3103,8.3182,8.3024,8.3024,161268.0
2016-08-03 15:20:00,10.49,10.5,10.49,10.49,59624.0,8.3024,8.3103,8.3024,8.3024,59624.0
2016-08-03 15:25:00,10.5,10.5,10.49,10.5,176168.0,8.3103,8.3103,8.3024,8.3103,176168.0
2016-08-03 15:30:00,10.5,10.51,10.5,10.51,229808.0,8.3103,8.3182,8.3103,8.3182,229808.0
2016-08-03 15:35:00,10.51,10.51,10.5,10.5,141264.0,8.3182,8.3182,8.3103,8.3103,141264.0
2016-08-03 15:40:00,10.5,10.5,10.49,10.49,217952.0,8.3103,8.3103,8.3024,8.3024,217952.0
2016-08-03 15:45:00,10.49,10.5,10.49,10.5,191072.0,8.3024,8.3103,8.3024,8.3103,191072.0
2016-08-03 15:50:00,10.49,10.51,10.49,10.5,365452.0,8.3024,8.3182,8.3024,8.3103,365452.0
2016-08-03 15:55:00,10.5,10.52,10.5,10.52,1630944.0,8.3103,8.3262,8.3103,8.3262,1630944.0
2016-08-04 09:30:00,10.7,10.72,10.63,10.7,392924.0,8.4686,8.4844,8.4132,8.4686,392924.0
2016-08-04 09:35:00,10.7,10.76,10.7,10.75,242868.0,8.4686,8.5161,8.4686,8.5082,242868.0
2016-08-04 09:40:00,10.75,10.8,10.74,10.79,455176.0,8.5082,8.5478,8.5003,8.5399,455176.0
2016-08-04 09:45:00,10.79,10.79,10.76,10.76,184120.0,8.5399,8.5399,8.5161,8.5161,184120.0
2016-08-04 09:50:00,10.75,10.77,10.75,10.76,227816.0,8.5082,8.524,8.5082,8.5161,227816.0
2016-08-04 09:55:00,10.76,10.77,10.72,10.72,362212.0,8.5161,8.524,8.4844,8.4844,362212.0
2016-08-04 10:00:00,10.72,10.73,10.71,10.72,234880.0,8.4844,8.4924,8.4765,8.4844,234880.0
2016-08-04 10:05:00,10.72,10.72,10.7,10.71,160024.0,8.4844,8.4844,8.4686,8.4765,160024.0
2016-08-04 10:10:00,10.72,10.74,10.71,10.74,144372.0,8.4844,8.5003,8.4765,8.5003,144372.0
2016-08-04 10:15:00,10.74,10.75,10.73,10.75,77844.0,8.5003,8.5082,8.4924,8.5082,77844.0
2016-08-04 10:20:00,10.75,10.77,10.74,10.76,113788.0,8.5082,8.524,8.5003,8.5161,113788.0
2016-08-04 10:25:00,10.76,10.77,10.75,10.76,312824.0,8.5161,8.524,8.5082,8.5161,312824.0
2016-08-04 10:30:00,10.76,10.77,10.74,10.74,273680.0,8.5161,8.524,8.5003,8.5003,273680.0
2016-08-04 10:35:00,10.75,10.77,10.74,10.76,211556.0,8.5082,8.524,8.5003,8.5161,211556.0
2016-08-04 10:40:00,10.76,10.77,10.75,10.77,181988.0,8.5161,8.524,8.5082,8.524,181988.0
2016-08-04 10:45:00,10.77,10.78,10.76,10.78,130912.0,8.524,8.5319,8.5161,8.5319,130912.0
2016-08-04 10:50:00,10.78,10.8,10.77,10.79,125808.0,8.5319,8.5478,8.524,8.5399,125808.0
2016-08-04 10:55:00,10.79,10.81,10.79,10.8,132260.0,8.5399,8.5557,8.5399,8.5478,132260.0
2016-08-04 11:00:00,10.8,10.8,10.78,10.8,101972.0,8.5478,8.5478,8.5319,8.5478,101972.0
2016-08-04 11:05:00,10.79,10.8,10.78,10.8,52704.0,8.5399,8.5478,8.5319,8.5478,52704.0
2016-08-04 11:10:00,10.8,10.8,10.79,10.8,78832.0,8.5478,8.5478,8.5399,8.5478,78832.0
2016-08-04 11:15:00,10.8,10.8,10.79,10.8,62056.0,8.5478,8.5478,8.5399,8.5478,62056.0
2016-08-04 11:20:00,10.8,10.81,10.79,10.8,271888.0,8.5478,8.5557,8.5399,8.5478,271888.0
2016-08-04 11:25:00,10.8,10.81,10.79,10.8,207352.0,8.5478,8.5557,8.5399,8.5478,207352.0
2016-08-04 11:30:00,10.8,10.81,10.79,10.8,101468.0,8.5478,8.5557,8.5399,8.5478,101468.0
2016-08-04 11:35:00,10.8,10.81,10.8,10.8,175464.0,8.5478,8.5557,8.5478,8.5478,175464.0
2016-08-04 11:40:00,10.8,10.81,10.79,10.81,195464.0,8.5478,8.5557,8.5399,8.5557,195464.0
2016-08-04 11:45:00,10.81,10.81,10.8,10.8,50352.0,8.5557,8.5557,8.5478,8.5478,50352.0
2016-08-04 11:50:00,10.8,10.8,10.78,10.78,174696.0,8.5478,8.5478,8.5319,8.5319,174696.0
2016-08-04 11:55:00,10.78,10.79,10.78,10.78,342688.0,8.5319,8.5399,8.5319,8.5319,342688.0
2016-08-04 12:00:00,10.78,10.79,10.78,10.79,117792.0,8.5319,8.5399,8.5319,8.5399,117792.0
2016-08-04 12:05:00,10.79,10.79,10.78,10.79,144040.0,8.5399,8.5399,8.5319,8.5399,144040.0
2016-08-04 12:10:00,10.79,10.79,10.77,10.77,92268.0,8.5399,8.5399,8.524,8.524,92268.0
2016-08-04 12:15:00,10.77,10.77,10.76,10.76,62800.0,8.524,8.524,8.5161,8.5161,62800.0
2016-08-04 12:20:00,10.76,10.76,10.75,10.76,42668.0,8.5161,8.5161,8.5082,8.5161,42668.0
2016-08-04 12:25:00,10.76,10.76,10.74,10.74,118784.0,8.5161,8.5161,8.5003,8.5003,118784.0
2016-08-04 12:30:00,10.74,10.74,10.74,10.74,70648.0,8.5003,8.5003,8.5003,8.5003,70648.0
2016-08-04 12:35:00,10.74,10.75,10.74,10.74,73016.0,8.5003,8.5082,8.5003,8.5003,73016.0
2016-08-04 12:40:00,10.74,10.75,10.74,10.74,54368.0,8.5003,8.5082,8.5003,8.5003,54368.0
2016-08-04 12:45:00,10.74,10.75,10.74,10.74,101692.0,8.5003,8.5082,8.5003,8.5003,101692.0
2016-08-04 12:50:00,10.74,10.75,10.74,10.75,88436.0,8.5003,8.5082,8.5003,8.5082,88436.0
2016-08-04 12:55:00,10.75,10.75,10.74,10.74,481136.0,8.5082,8.5082,8.5003,8.5003,481136.0
2016-08-04 13:00:00,10.74,10.75,10.74,10.74,88512.0,8.5003,8.5082,8.5003,8.5003,88512.0
2016-08-04 13:05:00,10.74,10.74,10.73,10.74,78508.0,8.5003,8.5003,8.4924,8.5003,78508.0
2016-08-04 13:10:00,10.74,10.74,10.73,10.73,107628.0,8.5003,8.5003,8.4924,8.4924,107628.0
2016-08-04 13:15:00,10.73,10.73,10.73,10.73,48784.0,8.4924,8.4924,8.4924,8.4924,48784.0
2016-08-04 13:20:00,10.73,10.73,10.71,10.72,89968.0,8.4924,8.4924,8.4765,8.4844,89968.0
2016-08-04 13:25:00,10.72,10.72,10.71,10.72,166196.0,8.4844,8.4844,8.4765,8.4844,166196.0
2016-08-04 13:30:00,10.72,10.72,10.71,10.72,33360.0,8.4844,8.4844,8.4765,8.4844,33360.0
2016-08-04 13:35:00,10.72,10.72,10.71,10.72,58500.0,8.4844,8.4844,8.4765,8.4844,58500.0
2016-08-04 13:40:00,10.72,10.72,10.71,10.71,68996.0,8.4844,8.4844,8.4765,8.4765,68996.0
2016-08-04 13:45:00,10.71,10.71,10.7,10.7,94632.0,8.4765,8.4765,8.4686,8.4686,94632.0
2016-08-04 13:50:00,10.7,10.7,10.69,10.7,240336.0,8.4686,8.4686,8.4607,8.4686,240336.0
2016-08-04 13:55:00,10.7,10.7,10.7,10.7,94992.0,8.4686,8.4686,8.4686,8.4686,94992.0
2016-08-04 14:00:00,10.7,10.7,10.7,10.7,174800.0,8.4686,8.4686,8.4686,8.4686,174800.0
2016-08-04 14:05:00,10.7,10.7,10.69,10.69,102596.0,8.4686,8.4686,8.4607,8.4607,102596.0
2016-08-04 14:10:00,10.69,10.69,10.67,10.68,151292.0,8.4607,8.4607,8.4449,8.4528,151292.0
2016-08-04 14:15:00,10.68,10.68,10.67,10.67,99964.0,8.4528,8.4528,8.4449,8.4449,99964.0
2016-08-04 14:20:00,10.67,10.67,10.65,10.65,239948.0,8.4449,8.4449,8.429,8.429,239948.0
2016-08-04 14:25:00,10.65,10.65,10.64,10.64,90224.0,8.429,8.429,8.4211,8.4211,90224.0
2016-08-04 14:30:00,10.64,10.65,10.64,10.65,127036.0,8.4211,8.429,8.4211,8.429,127036.0
2016-08-04 14:35:00,10.65,10.65,10.63,10.64,351900.0,8.429,8.429,8.4132,8.4211,351900.0
2016-08-04 14:40:00,10.63,10.65,10.63,10.65,121212.0,8.4132,8.429,8.4132,8.429,121212.0
2016-08-04 14:45:00,10.65,10.67,10.64,10.66,179536.0,8.429,8.4449,8.4211,8.437,179536.0
2016-08-04 14:50:00,10.66,10.66,10.64,10.64,135620.0,8.437,8.437,8.4211,8.4211,135620.0
2016-08-04 14:55:00,10.64,10.65,10.64,10.65,101384.0,8.4211,8.429,8.4211,8.429,101384.0
2016-08-04 15:00:00,10.64,10.65,10.63,10.63,176068.0,8.4211,8.429,8.4132,8.4132,176068.0
2016-08-04 15:05:00,10.63,10.64,10.63,10.63,86412.0,8.4132,8.4211,8.4132,8.4132,86412.0
2016-08-04 15:10:00,10.63,10.63,10.61,10.61,365456.0,8.4132,8.4132,8.3974,8.3974,365456.0
2016-08-04 15:15:00,10.61,10.62,10.61,10.62,169708.0,8.3974,8.4053,8.3974,8.4053,169708.0
2016-08-04 15:20:00,10.62,10.62,10.61,10.61,117912.0,8.4053,8.4053,8.3974,8.3974,117912.0
2016-08-04 15:25:00,10.61,10.61,10.6,10.61,344948.0,8.3974,8.3974,8.3895,8.3974,344948.0
2016-08-04 15:30:00,10.61,10.62,10.61,10.62,182272.0,8.3974,8.4053,8.3974,8.4053,182272.0
2016-08-04 15:35:00,10.62,10.62,10.61,10.61,213076.0,8.4053,8.4053,8.3974,8.3974,213076.0
2016-08-04 15:40:00,10.62,10.62,10.6,10.6,440348.0,8.4053,8.4053,8.3895,8.3895,440348.0
2016-08-04 15:45:00,10.6,10.61,10.6,10.6,381120.0,8.3895,8.3974,8.3895,8.3895,381120.0
2016-08-04 15:50:00,10.61,10.61,10.6,10.61,526292.0,8.3974,8.3974,8.3895,8.3974,526292.0
2016-08-04 15:55:00,10.61,10.61,10.6,10.6,757768.0,8.3974,8.3974,8.3895,8.3895,757768.0
2016-08-05 09:30:00,10.63,10.65,10.6,10.61,180604.0,8.4132,8.429,8.3895,8.3974,180604.0
2016-08-05 09:35:00,10.61,10.67,10.61,10.67,73504.0,8.3974,8.4449,8.3974,8.4449,73504.0
2016-08-05 09:40:00,10.68,10.69,10.67,10.68,114424.0,8.4528,8.4607,8.4449,8.4528,114424.0
2016-08-05 09:45:00,10.68,10.69,10.66,10.67,156840.0,8.4528,8.4607,8.437,8.4449,156840.0
2016-08-05 09:50:00,10.67,10.68,10.65,10.67,130072.0,8.4449,8.4528,8.429,8.4449,130072.0
2016-08-05 09:55:00,10.67,10.67,10.63,10.64,59484.0,8.4449,8.4449,8.4132,8.4211,59484.0
2016-08-05 10:00:00,10.65,10.66,10.64,10.65,76244.0,8.429,8.437,8.4211,8.429,76244.0
2016-08-05 10:05:00,10.65,10.66,10.65,10.65,78848.0,8.429,8.437,8.429,8.429,78848.0
2016-08-05 10:10:00,10.65,10.66,10.65,10.65,113372.0,8.429,8.437,8.429,8.429,113372.0
2016-08-05 10:15:00,10.66,10.67,10.65,10.66,73080.0,8.437,8.4449,8.429,8.437,73080.0
2016-08-05 10:20:00,10.66,10.66,10.65,10.66,45984.0,8.437,8.437,8.429,8.437,45984.0
2016-08-05 10:25:00,10.66,10.66,10.65,10.65,80744.0,8.437,8.437,8.429,8.429,80744.0
2016-08-05 10:30:00,10.65,10.65,10.65,10.65,37156.0,8.429,8.429,8.429,8.429,37156.0
2016-08-05 10:35:00,10.65,10.65,10.63,10.64,110576.0,8.429,8.429,8.4132,8.4211,110576.0
2016-08-05 10:40:00,10.64,10.64,10.63,10.63,70904.0,8.4211,8.4211,8.4132,8.4132,70904.0
2016-08-05 10:45:00,10.63,10.64,10.63,10.63,73456.0,8.4132,8.4211,8.4132,8.4132,73456.0
2016-08-05 10:50:00,10.63,10.65,10.63,10.65,65536.0,8.4132,8.429,8.4132,8.429,65536.0
2016-08-05 10:55:00,10.65,10.67,10.65,10.66,47316.0,8.429,8.4449,8.429,8.437,47316.0
2016-08-05 11:00:00,10.66,10.67,10.66,10.66,64568.0,8.437,8.4449,8.437,8.437,64568.0
2016-08-05 11:05:00,10.66,10.66,10.65,10.65,28216.0,8.437,8.437,8.429,8.429,28216.0
2016-08-05 11:10:00,10.65,10.65,10.65,10.65,75256.0,8.429,8.429,8.429,8.429,75256.0
2016-08-05 11:15:00,10.65,10.65,10.64,10.65,45600.0,8.429,8.429,8.4211,8.429,45600.0
2016-08-05 11:20:00,10.64,10.65,10.64,10.65,41040.0,8.4211,8.429,8.4211,8.429,41040.0
2016-08-05 11:25:00,10.66,10.66,10.65,10.66,33012.0,8.437,8.437,8.429,8.437,33012.0
2016-08-05 11:30:00,10.66,10.67,10.66,10.67,59896.0,8.437,8.4449,8.437,8.4449,59896.0
2016-08-05 11:35:00,10.67,10.67,10.66,10.66,52976.0,8.4449,8.4449,8.437,8.437,52976.0
2016-08-05 11:40:00,10.66,10.67,10.66,10.67,41920.0,8.437,8.4449,8.437,8.4449,41920.0
2016-08-05 11:45:00,10.66,10.67,10.66,10.66,56976.0,8.437,8.4449,8.437,8.437,56976.0
2016-08-05 11:50:00,10.66,10.67,10.65,10.67,53076.0,8.437,8.4449,8.429,8.4449,53076.0
2016-08-05 11:55:00,10.67,10.67,10.65,10.65,89284.0,8.4449,8.4449,8.429,8.429,89284.0
2016-08-05 12:00:00,10.65,10.66,10.65,10.65,47284.0,8.429,8.437,8.429,8.429,47284.0
2016-08-05 12:05:00,10.65,10.66,10.65,10.65,49988.0,8.429,8.437,8.429,8.429,49988.0
2016-08-05 12:10:00,10.65,10.65,10.64,10.65,32708.0,8.429,8.429,8.4211,8.429,32708.0
2016-08-05 12:15:00,10.65,10.65,10.64,10.65,41908.0,8.429,8.429,8.4211,8.429,41908.0
2016-08-05 12:20:00,10.65,10.65,10.64,10.65,34264.0,8.429,8.429,8.4211,8.429,34264.0
2016-08-05 12:25:00,10.65,10.65,10.64,10.65,31624.0,8.429,8.429,8.4211,8.429,31624.0
2016-08-05 12:30:00,10.65,10.65,10.64,10.65,23756.0,8.429,8.429,8.4211,8.429,23756.0
2016-08-05 12:35:00,10.65,10.65,10.64,10.65,86776.0,8.429,8.429,8.4211,8.429,86776.0
2016-08-05 12:40:00,10.65,10.65,10.65,10.65,40084.0,8.429,8.429,8.429,8.429,40084.0
2016-08-05 12:45:00,10.65,10.66,10.65,10.66,20052.0,8.429,8.437,8.429,8.437,20052.0
2016-08-05 12:50:00,10.66,10.66,10.65,10.66,30280.0,8.437,8.437,8.429,8.437,30280.0
2016-08-05 12:55:00,10.66,10.66,10.65,10.65,50128.0,8.437,8.437,8.429,8.429,50128.0
2016-08-05 13:00:00,10.65,10.66,10.65,10.66,34480.0,8.429,8.437,8.429,8.437,34480.0
2016-08-05 13:05:00,10.66,10.66,10.66,10.66,33416.0,8.437,8.437,8.437,8.437,33416.0
2016-08-05 13:10:00,10.66,10.67,10.66,10.67,57872.0,8.437,8.4449,8.437,8.4449,57872.0
2016-08-05 13:15:00,10.67,10.67,10.67,10.67,18872.0,8.4449,8.4449,8.4449,8.4449,18872.0
2016-08-05 13:20:00,10.67,10.67,10.67,10.67,57516.0,8.4449,8.4449,8.4449,8.4449,57516.0
2016-08-05 13:25:00,10.67,10.67,10.66,10.67,54936.0,8.4449,8.4449,8.437,8.4449,54936.0
2016-08-05 13:30:00,10.67,10.67,10.67,10.67,30320.0,8.4449,8.4449,8.4449,8.4449,30320.0
2016-08-05 13:35:00,10.67,10.67,10.67,10.67,22000.0,8.4449,8.4449,8.4449,8.4449,22000.0
2016-08-05 13:40:00,10.67,10.68,10.67,10.68,61304.0,8.4449,8.4528,8.4449,8.4528,61304.0
2016-08-05 13:45:00,10.68,10.68,10.68,10.68,27200.0,8.4528,8.4528,8.4528,8.4528,27200.0
2016-08-05 13:50:00,10.68,10.68,10.68,10.68,25500.0,8.4528,8.4528,8.4528,8.4528,25500.0
2016-08-05 13:55:00,10.68,10.69,10.68,10.68,35912.0,8.4528,8.4607,8.4528,8.4528,35912.0
2016-08-05 14:00:00,10.69,10.69,10.68,10.68,44304.0,8.4607,8.4607,8.4528,8.4528,44304.0
2016-08-05 14:05:00,10.68,10.69,10.68,10.68,47008.0,8.4528,8.4607,8.4528,8.4528,47008.0
2016-08-05 14:10:00,10.69,10.69,10.68,10.69,49420.0,8.4607,8.4607,8.4528,8.4607,49420.0
2016-08-05 14:15:00,10.69,10.7,10.69,10.7,69860.0,8.4607,8.4686,8.4607,8.4686,69860.0
2016-08-05 14:20:00,10.7,10.71,10.7,10.7,60580.0,8.4686,8.4765,8.4686,8.4686,60580.0
2016-08-05 14:25:00,10.7,10.7,10.7,10.7,78532.0,8.4686,8.4686,8.4686,8.4686,78532.0
2016-08-05 14:30:00,10.7,10.7,10.69,10.7,249740.0,8.4686,8.4686,8.4607,8.4686,249740.0
2016-08-05 14:35:00,10.7,10.7,10.7,10.7,89896.0,8.4686,8.4686,8.4686,8.4686,89896.0
2016-08-05 14:40:00,10.7,10.7,10.7,10.7,114928.0,8.4686,8.4686,8.4686,8.4686,114928.0
2016-08-05 14:45:00,10.7,10.7,10.69,10.69,89132.0,8.4686,8.4686,8.4607,8.4607,89132.0
2016-08-05 14:50:00,10.7,10.7,10.69,10.7,80488.0,8.4686,8.4686,8.4607,8.4686,80488.0
2016-08-05 14:55:00,10.7,10.7,10.7,10.7,58868.0,8.4686,8.4686,8.4686,8.4686,58868.0
2016-08-05 15:00:00,10.7,10.71,10.69,10.71,180368.0,8.4686,8.4765,8.4607,8.4765,180368.0
2016-08-05 15:05:00,10.71,10.71,10.7,10.71,55732.0,8.4765,8.4765,8.4686,8.4765,55732.0
2016-08-05 15:10:00,10.71,10.72,10.71,10.71,40456.0,8.4765,8.4844,8.4765,8.4765,40456.0
2016-08-05 15:15:00,10.71,10.72,10.71,10.71,84992.0,8.4765,8.4844,8.4765,8.4765,84992.0
2016-08-05 15:20:00,10.71,10.71,10.71,10.71,71352.0,8.4765,8.4765,8.4765,8.4765,71352.0
2016-08-05 15:25:00,10.71,10.72,10.71,10.72,90424.0,8.4765,8.4844,8.4765,8.4844,90424.0
2016-08-05 15:30:00,10.72,10.72,10.71,10.72,118004.0,8.4844,8.4844,8.4765,8.4844,118004.0
2016-08-05 15:35:00,10.72,10.72,10.72,10.72,124752.0,8.4844,8.4844,8.4844,8.4844,124752.0
2016-08-05 15:40:00,10.72,10.72,10.72,10.72,104120.0,8.4844,8.4844,8.4844,8.4844,104120.0
2016-08-05 15:45:00,10.72,10.72,10.72,10.72,157424.0,8.4844,8.4844,8.4844,8.4844,157424.0
2016-08-05 15:50:00,10.72,10.72,10.72,10.72,296556.0,8.4844,8.4844,8.4844,8.4844,296556.0
2016-08-05 15:55:00,10.72,10.72,10.72,10.72,448932.0,8.4844,8.4844,8.4844,8.4844,448932.0
2016-08-08 09:30:00,10.74,10.78,10.74,10.76,163948.0,8.5003,8.5319,8.5003,8.5161,163948.0
2016-08-08 09:35:00,10.75,10.76,10.74,10.75,39080.0,8.5082,8.5161,8.5003,8.5082,39080.0
2016-08-08 09:40:00,10.75,10.75,10.73,10.74,76796.0,8.5082,8.5082,8.4924,8.5003,76796.0
2016-08-08 09:45:00,10.73,10.75,10.73,10.74,36104.0,8.4924,8.5082,8.4924,8.5003,36104.0
2016-08-08 09:50:00,10.73,10.73,10.71,10.72,59484.0,8.4924,8.4924,8.4765,8.4844,59484.0
2016-08-08 09:55:00,10.72,10.72,10.7,10.71,56424.0,8.4844,8.4844,8.4686,8.4765,56424.0
2016-08-08 10:00:00,10.71,10.73,10.71,10.73,51400.0,8.4765,8.4924,8.4765,8.4924,51400.0
2016-08-08 10:05:00,10.73,10.75,10.73,10.75,40632.0,8.4924,8.5082,8.4924,8.5082,40632.0
2016-08-08 10:10:00,10.75,10.75,10.74,10.74,32168.0,8.5082,8.5082,8.5003,8.5003,32168.0
2016-08-08 10:15:00,10.74,10.75,10.74,10.74,26660.0,8.5003,8.5082,8.5003,8.5003,26660.0
2016-08-08 10:20:00,10.73,10.74,10.72,10.72,34376.0,8.4924,8.5003,8.4844,8.4844,34376.0
2016-08-08 10:25:00,10.72,10.73,10.72,10.73,23440.0,8.4844,8.4924,8.4844,8.4924,23440.0
2016-08-08 10:30:00,10.72,10.72,10.72,10.72,62200.0,8.4844,8.4844,8.4844,8.4844,62200.0
2016-08-08 10:35:00,10.72,10.72,10.71,10.71,21416.0,8.4844,8.4844,8.4765,8.4765,21416.0
2016-08-08 10:40:00,10.71,10.71,10.7,10.7,42200.0,8.4765,8.4765,8.4686,8.4686,42200.0
2016-08-08 10:45:00,10.71,10.71,10.7,10.71,23600.0,8.4765,8.4765,8.4686,8.4765,23600.0
2016-08-08 10:50:00,10.71,10.71,10.7,10.71,41924.0,8.4765,8.4765,8.4686,8.4765,41924.0
2016-08-08 10:55:00,10.71,10.72,10.71,10.71,29812.0,8.4765,8.4844,8.4765,8.4765,29812.0
2016-08-08 11:00:00,10.71,10.71,10.71,10.71,39984.0,8.4765,8.4765,8.4765,8.4765,39984.0
2016-08-08 11:05:00,10.71,10.72,10.71,10.72,23648.0,8.4765,8.4844,8.4765,8.4844,23648.0
2016-08-08 11:10:00,10.72,10.73,10.72,10.72,37188.0,8.4844,8.4924,8.4844,8.4844,37188.0
2016-08-08 11:15:00,10.72,10.72,10.72,10.72,9600.0,8.4844,8.4844,8.4844,8.4844,9600.0
2016-08-08 11:20:00,10.72,10.72,10.71,10.72,29372.0,8.4844,8.4844,8.4765,8.4844,29372.0
2016-08-08 11:25:00,10.72,10.72,10.71,10.71,35424.0,8.4844,8.4844,8.4765,8.4765,35424.0
2016-08-08 11:30:00,10.71,10.72,10.71,10.72,546444.0,8.4765,8.4844,8.4765,8.4844,546444.0
2016-08-08 11:35:00,10.72,10.73,10.72,10.72,39000.0,8.4844,8.4924,8.4844,8.4844,39000.0
2016-08-08 11:40:00,10.72,10.73,10.72,10.72,30020.0,8.4844,8.4924,8.4844,8.4844,30020.0
2016-08-08 11:45:00,10.73,10.74,10.73,10.74,35224.0,8.4924,8.5003,8.4924,8.5003,35224.0
2016-08-08 11:50:00,10.73,10.74,10.73,10.74,61512.0,8.4924,8.5003,8.4924,8.5003,61512.0
2016-08-08 11:55:00,10.74,10.75,10.74,10.75,96040.0,8.5003,8.5082,8.5003,8.5082,96040.0
2016-08-08 12:00:00,10.74,10.75,10.74,10.74,73240.0,8.5003,8.5082,8.5003,8.5003,73240.0
2016-08-08 12:05:00,10.75,10.75,10.74,10.74,94388.0,8.5082,8.5082,8.5003,8.5003,94388.0
2016-08-08 12:10:00,10.74,10.75,10.73,10.74,355480.0,8.5003,8.5082,8.4924,8.5003,355480.0
2016-08-08 12:15:00,10.74,10.74,10.73,10.73,34424.0,8.5003,8.5003,8.4924,8.4924,34424.0
2016-08-08 12:20:00,10.73,10.73,10.73,10.73,23260.0,8.4924,8.4924,8.4924,8.4924,23260.0
2016-08-08 12:25:00,10.73,10.74,10.73,10.74,21060.0,8.4924,8.5003,8.4924,8.5003,21060.0
2016-08-08 12:30:00,10.74,10.74,10.73,10.73,91120.0,8.5003,8.5003,8.4924,8.4924,91120.0
2016-08-08 12:35:00,10.73,10.74,10.73,10.74,70204.0,8.4924,8.5003,8.4924,8.5003,70204.0
2016-08-08 12:40:00,10.74,10.74,10.73,10.74,35868.0,8.5003,8.5003,8.4924,8.5003,35868.0
2016-08-08 12:45:00,10.74,10.74,10.73,10.73,23460.0,8.5003,8.5003,8.4924,8.4924,23460.0
2016-08-08 12:50:00,10.73,10.73,10.73,10.73,10920.0,8.4924,8.4924,8.4924,8.4924,10920.0
2016-08-08 12:55:00,10.73,10.74,10.73,10.74,33780.0,8.4924,8.5003,8.4924,8.5003,33780.0
2016-08-08 13:00:00,10.74,10.74,10.74,10.74,168400.0,8.5003,8.5003,8.5003,8.5003,168400.0
2016-08-08 13:05:00,10.74,10.74,10.73,10.74,36692.0,8.5003,8.5003,8.4924,8.5003,36692.0
2016-08-08 13:10:00,10.74,10.74,10.73,10.74,27632.0,8.5003,8.5003,8.4924,8.5003,27632.0
2016-08-08 13:15:00,10.74,10.74,10.74,10.74,57140.0,8.5003,8.5003,8.5003,8.5003,57140.0
2016-08-08 13:20:00,10.74,10.74,10.73,10.74,70108.0,8.5003,8.5003,8.4924,8.5003,70108.0
2016-08-08 13:25:00,10.74,10.74,10.74,10.74,51660.0,8.5003,8.5003,8.5003,8.5003,51660.0
2016-08-08 13:30:00,10.74,10.74,10.73,10.73,36564.0,8.5003,8.5003,8.4924,8.4924,36564.0
2016-08-08 13:35:00,10.73,10.74,10.73,10.74,63348.0,8.4924,8.5003,8.4924,8.5003,63348.0
2016-08-08 13:40:00,10.74,10.74,10.74,10.74,33268.0,8.5003,8.5003,8.5003,8.5003,33268.0
2016-08-08 13:45:00,10.74,10.74,10.73,10.73,27652.0,8.5003,8.5003,8.4924,8.4924,27652.0
2016-08-08 13:50:00,10.74,10.74,10.73,10.74,5260.0,8.5003,8.5003,8.4924,8.5003,5260.0
2016-08-08 13:55:00,10.74,10.74,10.73,10.74,54600.0,8.5003,8.5003,8.4924,8.5003,54600.0
2016-08-08 14:00:00,10.74,10.74,10.73,10.74,77780.0,8.5003,8.5003,8.4924,8.5003,77780.0
2016-08-08 14:05:00,10.73,10.74,10.73,10.74,7748.0,8.4924,8.5003,8.4924,8.5003,7748.0
2016-08-08 14:10:00,10.73,10.74,10.73,10.73,61968.0,8.4924,8.5003,8.4924,8.4924,61968.0
2016-08-08 14:15:00,10.74,10.74,10.72,10.72,44204.0,8.5003,8.5003,8.4844,8.4844,44204.0
2016-08-08 14:20:00,10.72,10.72,10.71,10.71,40660.0,8.4844,8.4844,8.4765,8.4765,40660.0
2016-08-08 14:25:00,10.71,10.71,10.7,10.7,134072.0,8.4765,8.4765,8.4686,8.4686,134072.0
2016-08-08 14:30:00,10.7,10.71,10.7,10.71,17600.0,8.4686,8.4765,8.4686,8.4765,17600.0
2016-08-08 14:35:00,10.71,10.71,10.71,10.71,221360.0,8.4765,8.4765,8.4765,8.4765,221360.0
2016-08-08 14:40:00,10.71,10.71,10.71,10.71,58068.0,8.4765,8.4765,8.4765,8.4765,58068.0
2016-08-08 14:45:00,10.71,10.71,10.71,10.71,50804.0,8.4765,8.4765,8.4765,8.4765,50804.0
2016-08-08 14:50:00,10.71,10.72,10.71,10.72,40832.0,8.4765,8.4844,8.4765,8.4844,40832.0
2016-08-08 14:55:00,10.71,10.72,10.71,10.71,37028.0,8.4765,8.4844,8.4765,8.4765,37028.0
2016-08-08 15:00:00,10.71,10.72,10.71,10.72,51072.0,8.4765,8.4844,8.4765,8.4844,51072.0
2016-08-08 15:05:00,10.71,10.72,10.71,10.72,56328.0,8.4765,8.4844,8.4765,8.4844,56328.0
2016-08-08 15:10:00,10.72,10.72,10.71,10.72,41816.0,8.4844,8.4844,8.4765,8.4844,41816.0
2016-08-08 15:15:00,10.72,10.72,10.72,10.72,29508.0,8.4844,8.4844,8.4844,8.4844,29508.0
2016-08-08 15:20:00,10.72,10.72,10.71,10.71,51060.0,8.4844,8.4844,8.4765,8.4765,51060.0
2016-08-08 15:25:00,10.71,10.71,10.71,10.71,22236.0,8.4765,8.4765,8.4765,8.4765,22236.0
2016-08-08 15:30:00,10.71,10.71,10.71,10.71,134416.0,8.4765,8.4765,8.4765,8.4765,134416.0
2016-08-08 15:35:00,10.71,10.71,10.71,10.71,59912.0,8.4765,8.4765,8.4765,8.4765,59912.0
2016-08-08 15:40:00,10.71,10.72,10.71,10.71,121296.0,8.4765,8.4844,8.4765,8.4765,121296.0
2016-08-08 15:45:00,10.71,10.72,10.71,10.72,72448.0,8.4765,8.4844,8.4765,8.4844,72448.0
2016-08-08 15:50:00,10.72,10.72,10.71,10.71,275136.0,8.4844,8.4844,8.4765,8.4765,275136.0
2016-08-08 15:55:00,10.71,10.72,10.71,10.71,237196.0,8.4765,8.4844,8.4765,8.4765,237196.0
2016-08-09 09:30:00,10.74,10.74,10.66,10.71,80412.0,8.5003,8.5003,8.437,8.4765,80412.0
2016-08-09 09:35:00,10.71,10.74,10.71,10.71,14748.0,8.4765,8.5003,8.4765,8.4765,14748.0
2016-08-09 09:40:00,10.71,10.73,10.7,10.72,59292.0,8.4765,8.4924,8.4686,8.4844,59292.0
2016-08-09 09:45:00,10.72,10.73,10.72,10.73,29232.0,8.4844,8.4924,8.4844,8.4924,29232.0
2016-08-09 09:50:00,10.73,10.73,10.71,10.71,32364.0,8.4924,8.4924,8.4765,8.4765,32364.0
2016-08-09 09:55:00,10.71,10.72,10.71,10.72,29200.0,8.4765,8.4844,8.4765,8.4844,29200.0
2016-08-09 10:00:00,10.71,10.72,10.7,10.71,30252.0,8.4765,8.4844,8.4686,8.4765,30252.0
2016-08-09 10:05:00,10.71,10.71,10.69,10.69,42436.0,8.4765,8.4765,8.4607,8.4607,42436.0
2016-08-09 10:10:00,10.69,10.7,10.69,10.69,36764.0,8.4607,8.4686,8.4607,8.4607,36764.0
2016-08-09 10:15:00,10.69,10.7,10.69,10.7,27616.0,8.4607,8.4686,8.4607,8.4686,27616.0
2016-08-09 10:20:00,10.7,10.7,10.7,10.7,39152.0,8.4686,8.4686,8.4686,8.4686,39152.0
2016-08-09 10:25:00,10.7,10.72,10.7,10.71,35260.0,8.4686,8.4844,8.4686,8.4765,35260.0
2016-08-09 10:30:00,10.71,10.71,10.7,10.71,33792.0,8.4765,8.4765,8.4686,8.4765,33792.0
2016-08-09 10:35:00,10.71,10.72,10.7,10.71,31632.0,8.4765,8.4844,8.4686,8.4765,31632.0
2016-08-09 10:40:00,10.71,10.72,10.71,10.72,19200.0,8.4765,8.4844,8.4765,8.4844,19200.0
2016-08-09 10:45:00,10.72,10.72,10.72,10.72,48960.0,8.4844,8.4844,8.4844,8.4844,48960.0
2016-08-09 10:50:00,10.72,10.73,10.72,10.72,41712.0,8.4844,8.4924,8.4844,8.4844,41712.0
2016-08-09 10:55:00,10.72,10.73,10.72,10.73,74680.0,8.4844,8.4924,8.4844,8.4924,74680.0
2016-08-09 11:00:00,10.73,10.74,10.73,10.74,47372.0,8.4924,8.5003,8.4924,8.5003,47372.0
2016-08-09 11:05:00,10.74,10.75,10.74,10.75,100320.0,8.5003,8.5082,8.5003,8.5082,100320.0
2016-08-09 11:10:00,10.75,10.75,10.75,10.75,71364.0,8.5082,8.5082,8.5082,8.5082,71364.0
2016-08-09 11:15:00,10.75,10.75,10.74,10.74,24472.0,8.5082,8.5082,8.5003,8.5003,24472.0
2016-08-09 11:20:00,10.74,10.74,10.74,10.74,61472.0,8.5003,8.5003,8.5003,8.5003,61472.0
2016-08-09 11:25:00,10.74,10.74,10.74,10.74,42816.0,8.5003,8.5003,8.5003,8.5003,42816.0
2016-08-09 11:30:00,10.74,10.74,10.74,10.74,52684.0,8.5003,8.5003,8.5003,8.5003,52684.0
2016-08-09 11:35:00,10.74,10.74,10.72,10.72,35428.0,8.5003,8.5003,8.4844,8.4844,35428.0
2016-08-09 11:40:00,10.73,10.73,10.72,10.72,17716.0,8.4924,8.4924,8.4844,8.4844,17716.0
2016-08-09 11:45:00,10.72,10.72,10.72,10.72,10260.0,8.4844,8.4844,8.4844,8.4844,10260.0
2016-08-09 11:50:00,10.72,10.72,10.71,10.72,18324.0,8.4844,8.4844,8.4765,8.4844,18324.0
2016-08-09 11:55:00,10.72,10.72,10.72,10.72,20192.0,8.4844,8.4844,8.4844,8.4844,20192.0
2016-08-09 12:00:00,10.72,10.72,10.71,10.71,9164.0,8.4844,8.4844,8.4765,8.4765,9164.0
2016-08-09 12:05:00,10.71,10.71,10.7,10.71,28400.0,8.4765,8.4765,8.4686,8.4765,28400.0
2016-08-09 12:10:00,10.71,10.71,10.7,10.71,22636.0,8.4765,8.4765,8.4686,8.4765,22636.0
2016-08-09 12:15:00,10.7,10.71,10.7,10.7,30832.0,8.4686,8.4765,8.4686,8.4686,30832.0
2016-08-09 12:20:00,10.7,10.7,10.69,10.69,16000.0,8.4686,8.4686,8.4607,8.4607,16000.0
2016-08-09 12:25:00,10.69,10.69,10.68,10.68,17200.0,8.4607,8.4607,8.4528,8.4528,17200.0
2016-08-09 12:30:00,10.68,10.69,10.67,10.68,40936.0,8.4528,8.4607,8.4449,8.4528,40936.0
2016-08-09 12:35:00,10.68,10.68,10.67,10.68,14200.0,8.4528,8.4528,8.4449,8.4528,14200.0
2016-08-09 12:40:00,10.68,10.68,10.67,10.68,20656.0,8.4528,8.4528,8.4449,8.4528,20656.0
2016-08-09 12:45:00,10.68,10.68,10.68,10.68,23200.0,8.4528,8.4528,8.4528,8.4528,23200.0
2016-08-09 12:50:00,10.68,10.68,10.68,10.68,19808.0,8.4528,8.4528,8.4528,8.4528,19808.0
2016-08-09 12:55:00,10.68,10.68,10.68,10.68,15416.0,8.4528,8.4528,8.4528,8.4528,15416.0
2016-08-09 13:00:00,10.68,10.68,10.68,10.68,38904.0,8.4528,8.4528,8.4528,8.4528,38904.0
2016-08-09 13:05:00,10.68,10.68,10.68,10.68,20592.0,8.4528,8.4528,8.4528,8.4528,20592.0
2016-08-09 13:10:00,10.68,10.68,10.68,10.68,32032.0,8.4528,8.4528,8.4528,8.4528,32032.0
2016-08-09 13:15:00,10.68,10.68,10.68,10.68,11388.0,8.4528,8.4528,8.4528,8.4528,11388.0
2016-08-09 13:20:00,10.68,10.68,10.68,10.68,10352.0,8.4528,8.4528,8.4528,8.4528,10352.0
2016-08-09 13:25:00,10.68,10.68,10.67,10.67,33256.0,8.4528,8.4528,8.4449,8.4449,33256.0
2016-08-09 13:30:00,10.67,10.67,10.65,10.65,102664.0,8.4449,8.4449,8.429,8.429,102664.0
2016-08-09 13:35:00,10.65,10.66,10.65,10.65,43744.0,8.429,8.437,8.429,8.429,43744.0
2016-08-09 13:40:00,10.65,10.65,10.63,10.63,49152.0,8.429,8.429,8.4132,8.4132,49152.0
2016-08-09 13:45:00,10.64,10.64,10.63,10.63,37084.0,8.4211,8.4211,8.4132,8.4132,37084.0
2016-08-09 13:50:00,10.63,10.64,10.63,10.63,36620.0,8.4132,8.4211,8.4132,8.4132,36620.0
2016-08-09 13:55:00,10.63,10.63,10.63,10.63,40640.0,8.4132,8.4132,8.4132,8.4132,40640.0
2016-08-09 14:00:00,10.63,10.63,10.62,10.62,172224.0,8.4132,8.4132,8.4053,8.4053,172224.0
2016-08-09 14:05:00,10.62,10.62,10.62,10.62,37592.0,8.4053,8.4053,8.4053,8.4053,37592.0
2016-08-09 14:10:00,10.62,10.62,10.62,10.62,89276.0,8.4053,8.4053,8.4053,8.4053,89276.0
2016-08-09 14:15:00,10.62,10.62,10.61,10.62,117904.0,8.4053,8.4053,8.3974,8.4053,117904.0
2016-08-09 14:20:00,10.62,10.62,10.61,10.62,25720.0,8.4053,8.4053,8.3974,8.4053,25720.0
2016-08-09 14:25:00,10.62,10.62,10.61,10.61,59264.0,8.4053,8.4053,8.3974,8.3974,59264.0
2016-08-09 14:30:00,10.61,10.61,10.61,10.61,89584.0,8.3974,8.3974,8.3974,8.3974,89584.0
2016-08-09 14:35:00,10.61,10.61,10.6,10.6,97408.0,8.3974,8.3974,8.3895,8.3895,97408.0
2016-08-09 14:40:00,10.6,10.6,10.6,10.6,74144.0,8.3895,8.3895,8.3895,8.3895,74144.0
2016-08-09 14:45:00,10.6,10.6,10.6,10.6,43484.0,8.3895,8.3895,8.3895,8.3895,43484.0
2016-08-09 14:50:00,10.6,10.6,10.59,10.6,47412.0,8.3895,8.3895,8.3816,8.3895,47412.0
2016-08-09 14:55:00,10.6,10.6,10.6,10.6,62944.0,8.3895,8.3895,8.3895,8.3895,62944.0
2016-08-09 15:00:00,10.6,10.6,10.6,10.6,45396.0,8.3895,8.3895,8.3895,8.3895,45396.0
2016-08-09 15:05:00,10.6,10.6,10.6,10.6,57216.0,8.3895,8.3895,8.3895,8.3895,57216.0
2016-08-09 15:10:00,10.6,10.61,10.6,10.6,137592.0,8.3895,8.3974,8.3895,8.3895,137592.0
2016-08-09 15:15:00,10.6,10.61,10.6,10.61,33352.0,8.3895,8.3974,8.3895,8.3974,33352.0
2016-08-09 15:20:00,10.61,10.62,10.61,10.62,43780.0,8.3974,8.4053,8.3974,8.4053,43780.0
2016-08-09 15:25:00,10.62,10.62,10.62,10.62,38904.0,8.4053,8.4053,8.4053,8.4053,38904.0
2016-08-09 15:30:00,10.62,10.63,10.62,10.62,63124.0,8.4053,8.4132,8.4053,8.4053,63124.0
2016-08-09 15:35:00,10.62,10.62,10.62,10.62,61060.0,8.4053,8.4053,8.4053,8.4053,61060.0
2016-08-09 15:40:00,10.62,10.62,10.62,10.62,53000.0,8.4053,8.4053,8.4053,8.4053,53000.0
2016-08-09 15:45:00,10.62,10.63,10.62,10.62,110452.0,8.4053,8.4132,8.4053,8.4053,110452.0
2016-08-09 15:50:00,10.62,10.62,10.61,10.62,122784.0,8.4053,8.4053,8.3974,8.4053,122784.0
2016-08-09 15:55:00,10.62,10.62,10.61,10.62,358392.0,8.4053,8.4053,8.3974,8.4053,358392.0
2016-08-10 09:30:00,10.62,10.63,10.56,10.6,51680.0,8.4053,8.4132,8.3578,8.3895,51680.0
2016-08-10 09:35:00,10.61,10.65,10.61,10.65,17132.0,8.3974,8.429,8.3974,8.429,17132.0
2016-08-10 09:40:00,10.65,10.65,10.63,10.65,93568.0,8.429,8.429,8.4132,8.429,93568.0
2016-08-10 09:45:00,10.65,10.67,10.65,10.66,182960.0,8.429,8.4449,8.429,8.437,182960.0
2016-08-10 09:50:00,10.66,10.66,10.64,10.65,45840.0,8.437,8.437,8.4211,8.429,45840.0
2016-08-10 09:55:00,10.65,10.66,10.64,10.64,49372.0,8.429,8.437,8.4211,8.4211,49372.0
2016-08-10 10:00:00,10.65,10.65,10.64,10.65,52980.0,8.429,8.429,8.4211,8.429,52980.0
2016-08-10 10:05:00,10.65,10.65,10.64,10.65,25132.0,8.429,8.429,8.4211,8.429,25132.0
2016-08-10 10:10:00,10.65,10.65,10.63,10.64,98440.0,8.429,8.429,8.4132,8.4211,98440.0
2016-08-10 10:15:00,10.64,10.64,10.62,10.63,35168.0,8.4211,8.4211,8.4053,8.4132,35168.0
2016-08-10 10:20:00,10.62,10.63,10.62,10.63,115492.0,8.4053,8.4132,8.4053,8.4132,115492.0
2016-08-10 10:25:00,10.63,10.63,10.63,10.63,28800.0,8.4132,8.4132,8.4132,8.4132,28800.0
2016-08-10 10:30:00,10.63,10.66,10.63,10.65,41628.0,8.4132,8.437,8.4132,8.429,41628.0
2016-08-10 10:35:00,10.66,10.67,10.66,10.66,14664.0,8.437,8.4449,8.437,8.437,14664.0
2016-08-10 10:40:00,10.66,10.68,10.66,10.68,33572.0,8.437,8.4528,8.437,8.4528,33572.0
2016-08-10 10:45:00,10.67,10.67,10.67,10.67,20428.0,8.4449,8.4449,8.4449,8.4449,20428.0
2016-08-10 10:50:00,10.67,10.67,10.67,10.67,24824.0,8.4449,8.4449,8.4449,8.4449,24824.0
2016-08-10 10:55:00,10.67,10.67,10.66,10.66,20400.0,8.4449,8.4449,8.437,8.437,20400.0
2016-08-10 11:00:00,10.66,10.67,10.66,10.67,28020.0,8.437,8.4449,8.437,8.4449,28020.0
2016-08-10 11:05:00,10.67,10.67,10.65,10.66,60788.0,8.4449,8.4449,8.429,8.437,60788.0
2016-08-10 11:10:00,10.65,10.65,10.64,10.64,17960.0,8.429,8.429,8.4211,8.4211,17960.0
2016-08-10 11:15:00,10.64,10.64,10.62,10.63,70068.0,8.4211,8.4211,8.4053,8.4132,70068.0
2016-08-10 11:20:00,10.62,10.63,10.62,10.63,27700.0,8.4053,8.4132,8.4053,8.4132,27700.0
2016-08-10 11:25:00,10.63,10.63,10.62,10.62,32736.0,8.4132,8.4132,8.4053,8.4053,32736.0
2016-08-10 11:30:00,10.62,10.62,10.6,10.6,36800.0,8.4053,8.4053,8.3895,8.3895,36800.0
2016-08-10 11:35:00,10.6,10.62,10.6,10.62,67288.0,8.3895,8.4053,8.3895,8.4053,67288.0
2016-08-10 11:40:00,10.62,10.62,10.6,10.6,16008.0,8.4053,8.4053,8.3895,8.3895,16008.0
2016-08-10 11:45:00,10.61,10.61,10.6,10.61,93668.0,8.3974,8.3974,8.3895,8.3974,93668.0
2016-08-10 11:50:00,10.61,10.62,10.6,10.62,21108.0,8.3974,8.4053,8.3895,8.4053,21108.0
2016-08-10 11:55:00,10.62,10.63,10.62,10.63,20784.0,8.4053,8.4132,8.4053,8.4132,20784.0
2016-08-10 12:00:00,10.63,10.63,10.62,10.63,38876.0,8.4132,8.4132,8.4053,8.4132,38876.0
2016-08-10 12:05:00,10.63,10.65,10.63,10.65,110572.0,8.4132,8.429,8.4132,8.429,110572.0
2016-08-10 12:10:00,10.64,10.64,10.63,10.63,13472.0,8.4211,8.4211,8.4132,8.4132,13472.0
2016-08-10 12:15:00,10.63,10.64,10.63,10.63,51616.0,8.4132,8.4211,8.4132,8.4132,51616.0
2016-08-10 12:20:00,10.64,10.65,10.63,10.63,36772.0,8.4211,8.429,8.4132,8.4132,36772.0
2016-08-10 12:25:00,10.64,10.65,10.63,10.64,58188.0,8.4211,8.429,8.4132,8.4211,58188.0
2016-08-10 12:30:00,10.64,10.65,10.63,10.64,49372.0,8.4211,8.429,8.4132,8.4211,49372.0
2016-08-10 12:35:00,10.64,10.64,10.63,10.64,21584.0,8.4211,8.4211,8.4132,8.4211,21584.0
2016-08-10 12:40:00,10.64,10.64,10.63,10.63,18976.0,8.4211,8.4211,8.4132,8.4132,18976.0
2016-08-10 12:45:00,10.63,10.64,10.63,10.64,34000.0,8.4132,8.4211,8.4132,8.4211,34000.0
2016-08-10 12:50:00,10.64,10.65,10.64,10.65,45732.0,8.4211,8.429,8.4211,8.429,45732.0
2016-08-10 12:55:00,10.64,10.65,10.64,10.65,36552.0,8.4211,8.429,8.4211,8.429,36552.0
2016-08-10 13:00:00,10.65,10.65,10.65,10.65,22000.0,8.429,8.429,8.429,8.429,22000.0
2016-08-10 13:05:00,10.65,10.66,10.65,10.66,27216.0,8.429,8.437,8.429,8.437,27216.0
2016-08-10 13:10:00,10.66,10.66,10.66,10.66,27412.0,8.437,8.437,8.437,8.437,27412.0
2016-08-10 13:15:00,10.66,10.66,10.65,10.65,34060.0,8.437,8.437,8.429,8.429,34060.0
2016-08-10 13:20:00,10.65,10.65,10.65,10.65,32500.0,8.429,8.429,8.429,8.429,32500.0
2016-08-10 13:25:00,10.65,10.65,10.65,10.65,34372.0,8.429,8.429,8.429,8.429,34372.0
2016-08-10 13:30:00,10.66,10.66,10.66,10.66,30048.0,8.437,8.437,8.437,8.437,30048.0
2016-08-10 13:35:00,10.66,10.66,10.65,10.65,32460.0,8.437,8.437,8.429,8.429,32460.0
2016-08-10 13:40:00,10.65,10.66,10.65,10.66,17600.0,8.429,8.437,8.429,8.437,17600.0
2016-08-10 13:45:00,10.66,10.66,10.66,10.66,30540.0,8.437,8.437,8.437,8.437,30540.0
2016-08-10 13:50:00,10.66,10.66,10.66,10.66,26232.0,8.437,8.437,8.437,8.437,26232.0
2016-08-10 13:55:00,10.66,10.66,10.65,10.65,35124.0,8.437,8.437,8.429,8.429,35124.0
2016-08-10 14:00:00,10.65,10.65,10.65,10.65,33660.0,8.429,8.429,8.429,8.429,33660.0
2016-08-10 14:05:00,10.65,10.65,10.64,10.65,50556.0,8.429,8.429,8.4211,8.429,50556.0
2016-08-10 14:10:00,10.64,10.64,10.63,10.63,56600.0,8.4211,8.4211,8.4132,8.4132,56600.0
2016-08-10 14:15:00,10.63,10.63,10.63,10.63,22524.0,8.4132,8.4132,8.4132,8.4132,22524.0
2016-08-10 14:20:00,10.63,10.63,10.62,10.63,19204.0,8.4132,8.4132,8.4053,8.4132,19204.0
2016-08-10 14:25:00,10.63,10.63,10.62,10.62,36076.0,8.4132,8.4132,8.4053,8.4053,36076.0
2016-08-10 14:30:00,10.62,10.62,10.61,10.62,52072.0,8.4053,8.4053,8.3974,8.4053,52072.0
2016-08-10 14:35:00,10.61,10.62,10.61,10.62,38052.0,8.3974,8.4053,8.3974,8.4053,38052.0
2016-08-10 14:40:00,10.61,10.62,10.61,10.61,55600.0,8.3974,8.4053,8.3974,8.3974,55600.0
2016-08-10 14:45:00,10.61,10.61,10.61,10.61,65388.0,8.3974,8.3974,8.3974,8.3974,65388.0
2016-08-10 14:50:00,10.61,10.61,10.6,10.6,74284.0,8.3974,8.3974,8.3895,8.3895,74284.0
2016-08-10 14:55:00,10.6,10.6,10.6,10.6,20956.0,8.3895,8.3895,8.3895,8.3895,20956.0
2016-08-10 15:00:00,10.6,10.61,10.6,10.61,89812.0,8.3895,8.3974,8.3895,8.3974,89812.0
2016-08-10 15:05:00,10.61,10.61,10.61,10.61,87152.0,8.3974,8.3974,8.3974,8.3974,87152.0
2016-08-10 15:10:00,10.61,10.61,10.6,10.6,44032.0,8.3974,8.3974,8.3895,8.3895,44032.0
2016-08-10 15:15:00,10.61,10.61,10.6,10.61,45760.0,8.3974,8.3974,8.3895,8.3974,45760.0
2016-08-10 15:20:00,10.61,10.61,10.61,10.61,93328.0,8.3974,8.3974,8.3974,8.3974,93328.0
2016-08-10 15:25:00,10.61,10.61,10.61,10.61,20692.0,8.3974,8.3974,8.3974,8.3974,20692.0
2016-08-10 15:30:00,10.61,10.62,10.61,10.61,56912.0,8.3974,8.4053,8.3974,8.3974,56912.0
2016-08-10 15:35:00,10.61,10.62,10.61,10.61,57872.0,8.3974,8.4053,8.3974,8.3974,57872.0
2016-08-10 15:40:00,10.61,10.63,10.61,10.62,117384.0,8.3974,8.4132,8.3974,8.4053,117384.0
2016-08-10 15:45:00,10.62,10.62,10.62,10.62,62232.0,8.4053,8.4053,8.4053,8.4053,62232.0
2016-08-10 15:50:00,10.62,10.62,10.62,10.62,158052.0,8.4053,8.4053,8.4053,8.4053,158052.0
2016-08-10 15:55:00,10.62,10.62,10.62,10.62,192040.0,8.4053,8.4053,8.4053,8.4053,192040.0
2016-08-11 09:30:00,10.7,10.75,10.69,10.74,228272.0,8.4686,8.5082,8.4607,8.5003,228272.0
2016-08-11 09:35:00,10.75,10.76,10.74,10.76,177200.0,8.5082,8.5161,8.5003,8.5161,177200.0
2016-08-11 09:40:00,10.76,10.76,10.74,10.76,297944.0,8.5161,8.5161,8.5003,8.5161,297944.0
2016-08-11 09:45:00,10.76,10.79,10.76,10.76,184796.0,8.5161,8.5399,8.5161,8.5161,184796.0
2016-08-11 09:50:00,10.76,10.77,10.75,10.77,76528.0,8.5161,8.524,8.5082,8.524,76528.0
2016-08-11 09:55:00,10.77,10.77,10.75,10.75,91252.0,8.524,8.524,8.5082,8.5082,91252.0
2016-08-11 10:00:00,10.75,10.76,10.74,10.76,68724.0,8.5082,8.5161,8.5003,8.5161,68724.0
2016-08-11 10:05:00,10.76,10.79,10.75,10.77,89480.0,8.5161,8.5399,8.5082,8.524,89480.0
2016-08-11 10:10:00,10.77,10.78,10.76,10.77,82952.0,8.524,8.5319,8.5161,8.524,82952.0
2016-08-11 10:15:00,10.77,10.78,10.77,10.77,36288.0,8.524,8.5319,8.524,8.524,36288.0
2016-08-11 10:20:00,10.77,10.78,10.77,10.78,76424.0,8.524,8.5319,8.524,8.5319,76424.0
2016-08-11 10:25:00,10.78,10.78,10.77,10.77,149932.0,8.5319,8.5319,8.524,8.524,149932.0
2016-08-11 10:30:00,10.78,10.79,10.78,10.78,119840.0,8.5319,8.5399,8.5319,8.5319,119840.0
2016-08-11 10:35:00,10.79,10.81,10.78,10.8,111196.0,8.5399,8.5557,8.5319,8.5478,111196.0
2016-08-11 10:40:00,10.81,10.81,10.8,10.81,221640.0,8.5557,8.5557,8.5478,8.5557,221640.0
2016-08-11 10:45:00,10.81,10.84,10.8,10.84,115084.0,8.5557,8.5794,8.5478,8.5794,115084.0
2016-08-11 10:50:00,10.84,10.84,10.83,10.83,81292.0,8.5794,8.5794,8.5715,8.5715,81292.0
2016-08-11 10:55:00,10.83,10.85,10.83,10.85,268360.0,8.5715,8.5873,8.5715,8.5873,268360.0
2016-08-11 11:00:00,10.85,10.86,10.85,10.85,80324.0,8.5873,8.5953,8.5873,8.5873,80324.0
2016-08-11 11:05:00,10.85,10.86,10.85,10.86,55236.0,8.5873,8.5953,8.5873,8.5953,55236.0
2016-08-11 11:10:00,10.86,10.88,10.86,10.87,127408.0,8.5953,8.6111,8.5953,8.6032,127408.0
2016-08-11 11:15:00,10.86,10.87,10.85,10.85,82988.0,8.5953,8.6032,8.5873,8.5873,82988.0
2016-08-11 11:20:00,10.84,10.85,10.84,10.85,149024.0,8.5794,8.5873,8.5794,8.5873,149024.0
2016-08-11 11:25:00,10.85,10.85,10.83,10.83,61820.0,8.5873,8.5873,8.5715,8.5715,61820.0
2016-08-11 11:30:00,10.83,10.84,10.83,10.84,53856.0,8.5715,8.5794,8.5715,8.5794,53856.0
2016-08-11 11:35:00,10.84,10.85,10.84,10.85,42316.0,8.5794,8.5873,8.5794,8.5873,42316.0
2016-08-11 11:40:00,10.85,10.85,10.84,10.85,74292.0,8.5873,8.5873,8.5794,8.5873,74292.0
2016-08-11 11:45:00,10.85,10.85,10.84,10.85,73048.0,8.5873,8.5873,8.5794,8.5873,73048.0
2016-08-11 11:50:00,10.85,10.85,10.85,10.85,25104.0,8.5873,8.5873,8.5873,8.5873,25104.0
2016-08-11 11:55:00,10.85,10.85,10.85,10.85,27468.0,8.5873,8.5873,8.5873,8.5873,27468.0
2016-08-11 12:00:00,10.85,10.85,10.84,10.85,17596.0,8.5873,8.5873,8.5794,8.5873,17596.0
2016-08-11 12:05:00,10.85,10.85,10.83,10.85,233044.0,8.5873,8.5873,8.5715,8.5873,233044.0
2016-08-11 12:10:00,10.85,10.85,10.84,10.84,38188.0,8.5873,8.5873,8.5794,8.5794,38188.0
2016-08-11 12:15:00,10.84,10.85,10.84,10.85,227012.0,8.5794,8.5873,8.5794,8.5873,227012.0
2016-08-11 12:20:00,10.85,10.87,10.85,10.87,41248.0,8.5873,8.6032,8.5873,8.6032,41248.0
2016-08-11 12:25:00,10.87,10.87,10.86,10.86,65708.0,8.6032,8.6032,8.5953,8.5953,65708.0
2016-08-11 12:30:00,10.86,10.87,10.86,10.86,10200.0,8.5953,8.6032,8.5953,8.5953,10200.0
2016-08-11 12:35:00,10.87,10.87,10.86,10.86,72352.0,8.6032,8.6032,8.5953,8.5953,72352.0
2016-08-11 12:40:00,10.86,10.87,10.86,10.86,26000.0,8.5953,8.6032,8.5953,8.5953,26000.0
2016-08-11 12:45:00,10.86,10.86,10.86,10.86,31928.0,8.5953,8.5953,8.5953,8.5953,31928.0
2016-08-11 12:50:00,10.86,10.86,10.86,10.86,26644.0,8.5953,8.5953,8.5953,8.5953,26644.0
2016-08-11 12:55:00,10.86,10.87,10.86,10.87,54920.0,8.5953,8.6032,8.5953,8.6032,54920.0
2016-08-11 13:00:00,10.87,10.88,10.87,10.88,202364.0,8.6032,8.6111,8.6032,8.6111,202364.0
2016-08-11 13:05:00,10.88,10.88,10.88,10.88,9580.0,8.6111,8.6111,8.6111,8.6111,9580.0
2016-08-11 13:10:00,10.88,10.89,10.88,10.89,70080.0,8.6111,8.619,8.6111,8.619,70080.0
2016-08-11 13:15:00,10.89,10.9,10.89,10.89,120360.0,8.619,8.6269,8.619,8.619,120360.0
2016-08-11 13:20:00,10.89,10.9,10.89,10.89,53404.0,8.619,8.6269,8.619,8.619,53404.0
2016-08-11 13:25:00,10.89,10.89,10.89,10.89,18016.0,8.619,8.619,8.619,8.619,18016.0
2016-08-11 13:30:00,10.89,10.89,10.89,10.89,27176.0,8.619,8.619,8.619,8.619,27176.0
2016-08-11 13:35:00,10.89,10.89,10.88,10.88,26848.0,8.619,8.619,8.6111,8.6111,26848.0
2016-08-11 13:40:00,10.88,10.89,10.88,10.89,31240.0,8.6111,8.619,8.6111,8.619,31240.0
2016-08-11 13:45:00,10.89,10.89,10.89,10.89,13144.0,8.619,8.619,8.619,8.619,13144.0
2016-08-11 13:50:00,10.89,10.91,10.89,10.91,150468.0,8.619,8.6348,8.619,8.6348,150468.0
2016-08-11 13:55:00,10.91,10.91,10.9,10.9,47320.0,8.6348,8.6348,8.6269,8.6269,47320.0
2016-08-11 14:00:00,10.91,10.91,10.9,10.9,84988.0,8.6348,8.6348,8.6269,8.6269,84988.0
2016-08-11 14:05:00,10.9,10.91,10.89,10.9,46460.0,8.6269,8.6348,8.619,8.6269,46460.0
2016-08-11 14:10:00,10.9,10.9,10.9,10.9,20236.0,8.6269,8.6269,8.6269,8.6269,20236.0
2016-08-11 14:15:00,10.9,10.9,10.9,10.9,61752.0,8.6269,8.6269,8.6269,8.6269,61752.0
2016-08-11 14:20:00,10.9,10.9,10.9,10.9,39132.0,8.6269,8.6269,8.6269,8.6269,39132.0
2016-08-11 14:25:00,10.9,10.9,10.9,10.9,23412.0,8.6269,8.6269,8.6269,8.6269,23412.0
2016-08-11 14:30:00,10.9,10.9,10.89,10.9,33392.0,8.6269,8.6269,8.619,8.6269,33392.0
2016-08-11 14:35:00,10.9,10.9,10.9,10.9,72148.0,8.6269,8.6269,8.6269,8.6269,72148.0
2016-08-11 14:40:00,10.9,10.9,10.89,10.89,24000.0,8.6269,8.6269,8.619,8.619,24000.0
2016-08-11 14:45:00,10.89,10.89,10.89,10.89,31112.0,8.619,8.619,8.619,8.619,31112.0
2016-08-11 14:50:00,10.89,10.9,10.89,10.9,48328.0,8.619,8.6269,8.619,8.6269,48328.0
2016-08-11 14:55:00,10.9,10.9,10.87,10.87,49404.0,8.6269,8.6269,8.6032,8.6032,49404.0
2016-08-11 15:00:00,10.87,10.87,10.87,10.87,39908.0,8.6032,8.6032,8.6032,8.6032,39908.0
2016-08-11 15:05:00,10.87,10.88,10.87,10.88,61412.0,8.6032,8.6111,8.6032,8.6111,61412.0
2016-08-11 15:10:00,10.87,10.88,10.87,10.87,44420.0,8.6032,8.6111,8.6032,8.6032,44420.0
2016-08-11 15:15:00,10.87,10.88,10.87,10.88,59984.0,8.6032,8.6111,8.6032,8.6111,59984.0
2016-08-11 15:20:00,10.87,10.88,10.86,10.87,82612.0,8.6032,8.6111,8.5953,8.6032,82612.0
2016-08-11 15:25:00,10.87,10.87,10.86,10.86,48244.0,8.6032,8.6032,8.5953,8.5953,48244.0
2016-08-11 15:30:00,10.86,10.87,10.86,10.86,179732.0,8.5953,8.6032,8.5953,8.5953,179732.0
2016-08-11 15:35:00,10.86,10.86,10.86,10.86,34104.0,8.5953,8.5953,8.5953,8.5953,34104.0
2016-08-11 15:40:00,10.86,10.87,10.86,10.87,222324.0,8.5953,8.6032,8.5953,8.6032,222324.0
2016-08-11 15:45:00,10.87,10.87,10.87,10.87,121272.0,8.6032,8.6032,8.6032,8.6032,121272.0
2016-08-11 15:50:00,10.87,10.87,10.86,10.87,331996.0,8.6032,8.6032,8.5953,8.6032,331996.0
2016-08-11 15:55:00,10.86,10.87,10.85,10.86,399924.0,8.5953,8.6032,8.5873,8.5953,399924.0
2016-08-12 09:30:00,10.83,10.9,10.79,10.84,103108.0,8.5715,8.6269,8.5399,8.5794,103108.0
2016-08-12 09:35:00,10.84,10.85,10.81,10.81,15080.0,8.5794,8.5873,8.5557,8.5557,15080.0
2016-08-12 09:40:00,10.82,10.85,10.81,10.83,62812.0,8.5636,8.5873,8.5557,8.5715,62812.0
2016-08-12 09:45:00,10.83,10.83,10.81,10.81,26228.0,8.5715,8.5715,8.5557,8.5557,26228.0
2016-08-12 09:50:00,10.81,10.83,10.8,10.83,37884.0,8.5557,8.5715,8.5478,8.5715,37884.0
2016-08-12 09:55:00,10.82,10.83,10.8,10.8,24112.0,8.5636,8.5715,8.5478,8.5478,24112.0
2016-08-12 10:00:00,10.8,10.83,10.8,10.83,105732.0,8.5478,8.5715,8.5478,8.5715,105732.0
2016-08-12 10:05:00,10.83,10.84,10.82,10.84,40160.0,8.5715,8.5794,8.5636,8.5794,40160.0
2016-08-12 10:10:00,10.84,10.84,10.83,10.84,36484.0,8.5794,8.5794,8.5715,8.5794,36484.0
2016-08-12 10:15:00,10.84,10.84,10.83,10.84,52428.0,8.5794,8.5794,8.5715,8.5794,52428.0
2016-08-12 10:20:00,10.84,10.85,10.83,10.84,40736.0,8.5794,8.5873,8.5715,8.5794,40736.0
2016-08-12 10:25:00,10.84,10.85,10.83,10.85,35460.0,8.5794,8.5873,8.5715,8.5873,35460.0
2016-08-12 10:30:00,10.85,10.85,10.85,10.85,53904.0,8.5873,8.5873,8.5873,8.5873,53904.0
2016-08-12 10:35:00,10.85,10.86,10.85,10.85,16432.0,8.5873,8.5953,8.5873,8.5873,16432.0
2016-08-12 10:40:00,10.85,10.86,10.85,10.86,31152.0,8.5873,8.5953,8.5873,8.5953,31152.0
2016-08-12 10:45:00,10.86,10.86,10.85,10.86,32704.0,8.5953,8.5953,8.5873,8.5953,32704.0
2016-08-12 10:50:00,10.86,10.87,10.86,10.86,24608.0,8.5953,8.6032,8.5953,8.5953,24608.0
2016-08-12 10:55:00,10.86,10.86,10.85,10.85,28920.0,8.5953,8.5953,8.5873,8.5873,28920.0
2016-08-12 11:00:00,10.85,10.86,10.85,10.85,20124.0,8.5873,8.5953,8.5873,8.5873,20124.0
2016-08-12 11:05:00,10.85,10.87,10.85,10.86,150076.0,8.5873,8.6032,8.5873,8.5953,150076.0
2016-08-12 11:10:00,10.86,10.88,10.86,10.88,215676.0,8.5953,8.6111,8.5953,8.6111,215676.0
2016-08-12 11:15:00,10.88,10.88,10.87,10.88,167472.0,8.6111,8.6111,8.6032,8.6111,167472.0
2016-08-12 11:20:00,10.87,10.88,10.87,10.88,46664.0,8.6032,8.6111,8.6032,8.6111,46664.0
2016-08-12 11:25:00,10.88,10.9,10.88,10.9,67604.0,8.6111,8.6269,8.6111,8.6269,67604.0
2016-08-12 11:30:00,10.9,10.9,10.89,10.9,61124.0,8.6269,8.6269,8.619,8.6269,61124.0
2016-08-12 11:35:00,10.9,10.9,10.9,10.9,59216.0,8.6269,8.6269,8.6269,8.6269,59216.0
2016-08-12 11:40:00,10.9,10.9,10.89,10.9,24424.0,8.6269,8.6269,8.619,8.6269,24424.0
2016-08-12 11:45:00,10.89,10.9,10.88,10.88,44864.0,8.619,8.6269,8.6111,8.6111,44864.0
2016-08-12 11:50:00,10.88,10.88,10.87,10.87,25608.0,8.6111,8.6111,8.6032,8.6032,25608.0
2016-08-12 11:55:00,10.87,10.87,10.87,10.87,14400.0,8.6032,8.6032,8.6032,8.6032,14400.0
2016-08-12 12:00:00,10.87,10.88,10.87,10.88,23668.0,8.6032,8.6111,8.6032,8.6111,23668.0
2016-08-12 12:05:00,10.88,10.88,10.86,10.87,68224.0,8.6111,8.6111,8.5953,8.6032,68224.0
2016-08-12 12:10:00,10.87,10.87,10.87,10.87,16964.0,8.6032,8.6032,8.6032,8.6032,16964.0
2016-08-12 12:15:00,10.87,10.87,10.85,10.86,25164.0,8.6032,8.6032,8.5873,8.5953,25164.0
2016-08-12 12:20:00,10.86,10.87,10.85,10.87,170292.0,8.5953,8.6032,8.5873,8.6032,170292.0
2016-08-12 12:25:00,10.88,10.88,10.86,10.86,36200.0,8.6111,8.6111,8.5953,8.5953,36200.0
2016-08-12 12:30:00,10.86,10.87,10.86,10.87,7224.0,8.5953,8.6032,8.5953,8.6032,7224.0
2016-08-12 12:35:00,10.86,10.87,10.86,10.87,17596.0,8.5953,8.6032,8.5953,8.6032,17596.0
2016-08-12 12:40:00,10.87,10.88,10.86,10.88,57076.0,8.6032,8.6111,8.5953,8.6111,57076.0
2016-08-12 12:45:00,10.88,10.88,10.87,10.87,12000.0,8.6111,8.6111,8.6032,8.6032,12000.0
2016-08-12 12:50:00,10.87,10.88,10.85,10.86,26412.0,8.6032,8.6111,8.5873,8.5953,26412.0
2016-08-12 12:55:00,10.86,10.86,10.85,10.86,35420.0,8.5953,8.5953,8.5873,8.5953,35420.0
2016-08-12 13:00:00,10.86,10.86,10.85,10.85,27684.0,8.5953,8.5953,8.5873,8.5873,27684.0
2016-08-12 13:05:00,10.86,10.86,10.84,10.84,29544.0,8.5953,8.5953,8.5794,8.5794,29544.0
2016-08-12 13:10:00,10.84,10.84,10.84,10.84,18820.0,8.5794,8.5794,8.5794,8.5794,18820.0
2016-08-12 13:15:00,10.84,10.84,10.84,10.84,12200.0,8.5794,8.5794,8.5794,8.5794,12200.0
2016-08-12 13:20:00,10.84,10.86,10.84,10.86,67300.0,8.5794,8.5953,8.5794,8.5953,67300.0
2016-08-12 13:25:00,10.86,10.87,10.86,10.87,199380.0,8.5953,8.6032,8.5953,8.6032,199380.0
2016-08-12 13:30:00,10.87,10.87,10.86,10.87,61108.0,8.6032,8.6032,8.5953,8.6032,61108.0
2016-08-12 13:35:00,10.87,10.87,10.86,10.86,29860.0,8.6032,8.6032,8.5953,8.5953,29860.0
2016-08-12 13:40:00,10.86,10.87,10.86,10.87,17204.0,8.5953,8.6032,8.5953,8.6032,17204.0
2016-08-12 13:45:00,10.87,10.87,10.87,10.87,36352.0,8.6032,8.6032,8.6032,8.6032,36352.0
2016-08-12 13:50:00,10.87,10.87,10.87,10.87,19624.0,8.6032,8.6032,8.6032,8.6032,19624.0
2016-08-12 13:55:00,10.87,10.87,10.85,10.85,24516.0,8.6032,8.6032,8.5873,8.5873,24516.0
2016-08-12 14:00:00,10.85,10.87,10.85,10.86,59848.0,8.5873,8.6032,8.5873,8.5953,59848.0
2016-08-12 14:05:00,10.86,10.87,10.86,10.86,26004.0,8.5953,8.6032,8.5953,8.5953,26004.0
2016-08-12 14:10:00,10.86,10.86,10.86,10.86,17976.0,8.5953,8.5953,8.5953,8.5953,17976.0
2016-08-12 14:15:00,10.86,10.86,10.84,10.84,77880.0,8.5953,8.5953,8.5794,8.5794,77880.0
2016-08-12 14:20:00,10.84,10.85,10.84,10.84,26312.0,8.5794,8.5873,8.5794,8.5794,26312.0
2016-08-12 14:25:00,10.84,10.85,10.83,10.84,41424.0,8.5794,8.5873,8.5715,8.5794,41424.0
2016-08-12 14:30:00,10.84,10.85,10.84,10.85,47908.0,8.5794,8.5873,8.5794,8.5873,47908.0
2016-08-12 14:35:00,10.85,10.85,10.84,10.85,23872.0,8.5873,8.5873,8.5794,8.5873,23872.0
2016-08-12 14:40:00,10.85,10.85,10.84,10.84,31048.0,8.5873,8.5873,8.5794,8.5794,31048.0
2016-08-12 14:45:00,10.84,10.84,10.84,10.84,15368.0,8.5794,8.5794,8.5794,8.5794,15368.0
2016-08-12 14:50:00,10.84,10.85,10.84,10.84,28548.0,8.5794,8.5873,8.5794,8.5794,28548.0
2016-08-12 14:55:00,10.84,10.85,10.84,10.84,15708.0,8.5794,8.5873,8.5794,8.5794,15708.0
2016-08-12 15:00:00,10.85,10.87,10.85,10.87,110480.0,8.5873,8.6032,8.5873,8.6032,110480.0
2016-08-12 15:05:00,10.86,10.87,10.86,10.86,97268.0,8.5953,8.6032,8.5953,8.5953,97268.0
2016-08-12 15:10:00,10.86,10.86,10.85,10.86,30220.0,8.5953,8.5953,8.5873,8.5953,30220.0
2016-08-12 15:15:00,10.86,10.86,10.86,10.86,49272.0,8.5953,8.5953,8.5953,8.5953,49272.0
2016-08-12 15:20:00,10.86,10.86,10.86,10.86,12460.0,8.5953,8.5953,8.5953,8.5953,12460.0
2016-08-12 15:25:00,10.86,10.86,10.86,10.86,13496.0,8.5953,8.5953,8.5953,8.5953,13496.0
2016-08-12 15:30:00,10.86,10.86,10.86,10.86,26484.0,8.5953,8.5953,8.5953,8.5953,26484.0
2016-08-12 15:35:00,10.86,10.87,10.86,10.86,74696.0,8.5953,8.6032,8.5953,8.5953,74696.0
2016-08-12 15:40:00,10.87,10.88,10.86,10.88,94824.0,8.6032,8.6111,8.5953,8.6111,94824.0
2016-08-12 15:45:00,10.88,10.88,10.86,10.86,91436.0,8.6111,8.6111,8.5953,8.5953,91436.0
2016-08-12 15:50:00,10.86,10.87,10.86,10.87,137552.0,8.5953,8.6032,8.5953,8.6032,137552.0
2016-08-12 15:55:00,10.86,10.87,10.86,10.86,191860.0,8.5953,8.6032,8.5953,8.5953,191860.0
2016-08-15 09:30:00,10.85,10.9,10.85,10.9,89244.0,8.5873,8.6269,8.5873,8.6269,89244.0
2016-08-15 09:35:00,10.9,10.92,10.9,10.92,36704.0,8.6269,8.6427,8.6269,8.6427,36704.0
2016-08-15 09:40:00,10.92,10.94,10.92,10.93,52344.0,8.6427,8.6586,8.6427,8.6507,52344.0
2016-08-15 09:45:00,10.93,10.94,10.9,10.91,25520.0,8.6507,8.6586,8.6269,8.6348,25520.0
2016-08-15 09:50:00,10.91,10.93,10.91,10.91,57012.0,8.6348,8.6507,8.6348,8.6348,57012.0
2016-08-15 09:55:00,10.91,10.92,10.9,10.92,61156.0,8.6348,8.6427,8.6269,8.6427,61156.0
2016-08-15 10:00:00,10.92,10.93,10.92,10.93,46204.0,8.6427,8.6507,8.6427,8.6507,46204.0
2016-08-15 10:05:00,10.92,10.92,10.91,10.91,29428.0,8.6427,8.6427,8.6348,8.6348,29428.0
2016-08-15 10:10:00,10.92,10.93,10.91,10.93,29304.0,8.6427,8.6507,8.6348,8.6507,29304.0
2016-08-15 10:15:00,10.93,10.94,10.93,10.93,41876.0,8.6507,8.6586,8.6507,8.6507,41876.0
2016-08-15 10:20:00,10.94,10.95,10.93,10.94,31116.0,8.6586,8.6665,8.6507,8.6586,31116.0
2016-08-15 10:25:00,10.94,10.95,10.94,10.94,23196.0,8.6586,8.6665,8.6586,8.6586,23196.0
2016-08-15 10:30:00,10.94,10.96,10.94,10.95,128672.0,8.6586,8.6744,8.6586,8.6665,128672.0
2016-08-15 10:35:00,10.95,10.96,10.95,10.95,85920.0,8.6665,8.6744,8.6665,8.6665,85920.0
2016-08-15 10:40:00,10.95,10.96,10.95,10.95,50572.0,8.6665,8.6744,8.6665,8.6665,50572.0
2016-08-15 10:45:00,10.95,10.96,10.95,10.96,55000.0,8.6665,8.6744,8.6665,8.6744,55000.0
2016-08-15 10:50:00,10.96,10.96,10.95,10.96,19780.0,8.6744,8.6744,8.6665,8.6744,19780.0
2016-08-15 10:55:00,10.96,10.96,10.95,10.96,34524.0,8.6744,8.6744,8.6665,8.6744,34524.0
2016-08-15 11:00:00,10.96,10.97,10.96,10.96,68440.0,8.6744,8.6823,8.6744,8.6744,68440.0
2016-08-15 11:05:00,10.96,10.97,10.96,10.96,59924.0,8.6744,8.6823,8.6744,8.6744,59924.0
2016-08-15 11:10:00,10.96,10.96,10.94,10.94,83744.0,8.6744,8.6744,8.6586,8.6586,83744.0
2016-08-15 11:15:00,10.94,10.96,10.94,10.96,92128.0,8.6586,8.6744,8.6586,8.6744,92128.0
2016-08-15 11:20:00,10.96,10.96,10.96,10.96,36248.0,8.6744,8.6744,8.6744,8.6744,36248.0
2016-08-15 11:25:00,10.96,10.97,10.96,10.96,53668.0,8.6744,8.6823,8.6744,8.6744,53668.0
2016-08-15 11:30:00,10.96,10.97,10.96,10.97,24332.0,8.6744,8.6823,8.6744,8.6823,24332.0
2016-08-15 11:35:00,10.97,10.97,10.96,10.97,87720.0,8.6823,8.6823,8.6744,8.6823,87720.0
2016-08-15 11:40:00,10.97,10.97,10.96,10.96,20840.0,8.6823,8.6823,8.6744,8.6744,20840.0
2016-08-15 11:45:00,10.96,10.97,10.95,10.95,91028.0,8.6744,8.6823,8.6665,8.6665,91028.0
2016-08-15 11:50:00,10.95,10.95,10.95,10.95,24608.0,8.6665,8.6665,8.6665,8.6665,24608.0
2016-08-15 11:55:00,10.95,10.95,10.95,10.95,21916.0,8.6665,8.6665,8.6665,8.6665,21916.0
2016-08-15 12:00:00,10.95,10.96,10.95,10.95,61820.0,8.6665,8.6744,8.6665,8.6665,61820.0
2016-08-15 12:05:00,10.95,10.96,10.95,10.95,22780.0,8.6665,8.6744,8.6665,8.6665,22780.0
2016-08-15 12:10:00,10.96,10.96,10.95,10.96,3600.0,8.6744,8.6744,8.6665,8.6744,3600.0
2016-08-15 12:15:00,10.96,10.96,10.95,10.96,5540.0,8.6744,8.6744,8.6665,8.6744,5540.0
2016-08-15 12:20:00,10.95,10.96,10.95,10.96,10000.0,8.6665,8.6744,8.6665,8.6744,10000.0
2016-08-15 12:25:00,10.96,10.96,10.95,10.95,38652.0,8.6744,8.6744,8.6665,8.6665,38652.0
2016-08-15 12:30:00,10.95,10.96,10.95,10.96,16000.0,8.6665,8.6744,8.6665,8.6744,16000.0
2016-08-15 12:35:00,10.96,10.96,10.95,10.96,29764.0,8.6744,8.6744,8.6665,8.6744,29764.0
2016-08-15 12:40:00,10.96,10.96,10.95,10.95,46852.0,8.6744,8.6744,8.6665,8.6665,46852.0
2016-08-15 12:45:00,10.95,10.95,10.95,10.95,5200.0,8.6665,8.6665,8.6665,8.6665,5200.0
2016-08-15 12:50:00,10.95,10.96,10.95,10.95,26332.0,8.6665,8.6744,8.6665,8.6665,26332.0
2016-08-15 12:55:00,10.95,10.95,10.95,10.95,39340.0,8.6665,8.6665,8.6665,8.6665,39340.0
2016-08-15 13:00:00,10.95,10.96,10.95,10.95,38328.0,8.6665,8.6744,8.6665,8.6665,38328.0
2016-08-15 13:05:00,10.95,10.96,10.95,10.96,23968.0,8.6665,8.6744,8.6665,8.6744,23968.0
2016-08-15 13:10:00,10.96,10.96,10.96,10.96,36760.0,8.6744,8.6744,8.6744,8.6744,36760.0
2016-08-15 13:15:00,10.96,10.96,10.95,10.96,35924.0,8.6744,8.6744,8.6665,8.6744,35924.0
2016-08-15 13:20:00,10.96,10.96,10.96,10.96,5428.0,8.6744,8.6744,8.6744,8.6744,5428.0
2016-08-15 13:25:00,10.96,10.96,10.96,10.96,6912.0,8.6744,8.6744,8.6744,8.6744,6912.0
2016-08-15 13:30:00,10.96,10.96,10.95,10.95,25008.0,8.6744,8.6744,8.6665,8.6665,25008.0
2016-08-15 13:35:00,10.95,10.95,10.95,10.95,50300.0,8.6665,8.6665,8.6665,8.6665,50300.0
2016-08-15 13:40:00,10.95,10.96,10.95,10.95,22476.0,8.6665,8.6744,8.6665,8.6665,22476.0
2016-08-15 13:45:00,10.95,10.96,10.95,10.96,23300.0,8.6665,8.6744,8.6665,8.6744,23300.0
2016-08-15 13:50:00,10.96,10.96,10.96,10.96,21196.0,8.6744,8.6744,8.6744,8.6744,21196.0
2016-08-15 13:55:00,10.96,10.96,10.96,10.96,18112.0,8.6744,8.6744,8.6744,8.6744,18112.0
2016-08-15 14:00:00,10.96,10.96,10.95,10.95,17200.0,8.6744,8.6744,8.6665,8.6665,17200.0
2016-08-15 14:05:00,10.95,10.95,10.95,10.95,58468.0,8.6665,8.6665,8.6665,8.6665,58468.0
2016-08-15 14:10:00,10.95,10.95,10.95,10.95,45948.0,8.6665,8.6665,8.6665,8.6665,45948.0
2016-08-15 14:15:00,10.95,10.95,10.95,10.95,66384.0,8.6665,8.6665,8.6665,8.6665,66384.0
2016-08-15 14:20:00,10.95,10.96,10.95,10.96,13620.0,8.6665,8.6744,8.6665,8.6744,13620.0
2016-08-15 14:25:00,10.96,10.96,10.95,10.96,27592.0,8.6744,8.6744,8.6665,8.6744,27592.0
2016-08-15 14:30:00,10.96,10.96,10.96,10.96,40000.0,8.6744,8.6744,8.6744,8.6744,40000.0
2016-08-15 14:35:00,10.96,10.96,10.96,10.96,40408.0,8.6744,8.6744,8.6744,8.6744,40408.0
2016-08-15 14:40:00,10.96,10.96,10.96,10.96,20092.0,8.6744,8.6744,8.6744,8.6744,20092.0
2016-08-15 14:45:00,10.96,10.96,10.96,10.96,26896.0,8.6744,8.6744,8.6744,8.6744,26896.0
2016-08-15 14:50:00,10.96,10.96,10.96,10.96,21192.0,8.6744,8.6744,8.6744,8.6744,21192.0
2016-08-15 14:55:00,10.96,10.96,10.95,10.95,33836.0,8.6744,8.6744,8.6665,8.6665,33836.0
2016-08-15 15:00:00,10.96,10.96,10.95,10.95,30560.0,8.6744,8.6744,8.6665,8.6665,30560.0
2016-08-15 15:05:00,10.95,10.96,10.95,10.95,28740.0,8.6665,8.6744,8.6665,8.6665,28740.0
2016-08-15 15:10:00,10.95,10.96,10.95,10.95,73980.0,8.6665,8.6744,8.6665,8.6665,73980.0
2016-08-15 15:15:00,10.95,10.96,10.95,10.95,155204.0,8.6665,8.6744,8.6665,8.6665,155204.0
2016-08-15 15:20:00,10.95,10.96,10.95,10.95,45764.0,8.6665,8.6744,8.6665,8.6665,45764.0
2016-08-15 15:25:00,10.96,10.96,10.95,10.96,61728.0,8.6744,8.6744,8.6665,8.6744,61728.0
2016-08-15 15:30:00,10.96,10.96,10.95,10.95,99288.0,8.6744,8.6744,8.6665,8.6665,99288.0
2016-08-15 15:35:00,10.95,10.95,10.95,10.95,151108.0,8.6665,8.6665,8.6665,8.6665,151108.0
2016-08-15 15:40:00,10.95,10.95,10.95,10.95,130528.0,8.6665,8.6665,8.6665,8.6665,130528.0
2016-08-15 15:45:00,10.95,10.95,10.95,10.95,108676.0,8.6665,8.6665,8.6665,8.6665,108676.0
2016-08-15 15:50:00,10.95,10.95,10.95,10.95,166696.0,8.6665,8.6665,8.6665,8.6665,166696.0
2016-08-15 15:55:00,10.95,10.95,10.95,10.95,362152.0,8.6665,8.6665,8.6665,8.6665,362152.0
2016-08-16 09:30:00,10.94,10.95,10.89,10.92,70576.0,8.6586,8.6665,8.619,8.6427,70576.0
2016-08-16 09:35:00,10.92,10.93,10.9,10.9,36220.0,8.6427,8.6507,8.6269,8.6269,36220.0
2016-08-16 09:40:00,10.91,10.93,10.9,10.92,46504.0,8.6348,8.6507,8.6269,8.6427,46504.0
2016-08-16 09:45:00,10.92,10.94,10.91,10.93,84788.0,8.6427,8.6586,8.6348,8.6507,84788.0
2016-08-16 09:50:00,10.93,10.94,10.93,10.93,38580.0,8.6507,8.6586,8.6507,8.6507,38580.0
2016-08-16 09:55:00,10.93,10.93,10.91,10.93,29708.0,8.6507,8.6507,8.6348,8.6507,29708.0
2016-08-16 10:00:00,10.93,10.94,10.93,10.94,37468.0,8.6507,8.6586,8.6507,8.6586,37468.0
2016-08-16 10:05:00,10.94,10.95,10.94,10.94,18800.0,8.6586,8.6665,8.6586,8.6586,18800.0
2016-08-16 10:10:00,10.93,10.94,10.93,10.93,20000.0,8.6507,8.6586,8.6507,8.6507,20000.0
2016-08-16 10:15:00,10.93,10.93,10.91,10.91,16112.0,8.6507,8.6507,8.6348,8.6348,16112.0
2016-08-16 10:20:00,10.91,10.91,10.9,10.91,15280.0,8.6348,8.6348,8.6269,8.6348,15280.0
2016-08-16 10:25:00,10.91,10.91,10.9,10.9,35700.0,8.6348,8.6348,8.6269,8.6269,35700.0
2016-08-16 10:30:00,10.9,10.91,10.9,10.9,35340.0,8.6269,8.6348,8.6269,8.6269,35340.0
2016-08-16 10:35:00,10.9,10.91,10.9,10.91,44968.0,8.6269,8.6348,8.6269,8.6348,44968.0
2016-08-16 10:40:00,10.91,10.93,10.91,10.92,33600.0,8.6348,8.6507,8.6348,8.6427,33600.0
2016-08-16 10:45:00,10.92,10.92,10.91,10.92,16108.0,8.6427,8.6427,8.6348,8.6427,16108.0
2016-08-16 10:50:00,10.92,10.92,10.9,10.9,18888.0,8.6427,8.6427,8.6269,8.6269,18888.0
2016-08-16 10:55:00,10.9,10.9,10.9,10.9,18084.0,8.6269,8.6269,8.6269,8.6269,18084.0
2016-08-16 11:00:00,10.9,10.91,10.9,10.91,13864.0,8.6269,8.6348,8.6269,8.6348,13864.0
2016-08-16 11:05:00,10.91,10.92,10.91,10.91,21252.0,8.6348,8.6427,8.6348,8.6348,21252.0
2016-08-16 11:10:00,10.91,10.92,10.91,10.91,30224.0,8.6348,8.6427,8.6348,8.6348,30224.0
2016-08-16 11:15:00,10.91,10.93,10.91,10.93,17600.0,8.6348,8.6507,8.6348,8.6507,17600.0
2016-08-16 11:20:00,10.92,10.93,10.92,10.92,12088.0,8.6427,8.6507,8.6427,8.6427,12088.0
2016-08-16 11:25:00,10.92,10.92,10.92,10.92,14668.0,8.6427,8.6427,8.6427,8.6427,14668.0
2016-08-16 11:30:00,10.92,10.93,10.92,10.92,128920.0,8.6427,8.6507,8.6427,8.6427,128920.0
2016-08-16 11:35:00,10.92,10.93,10.92,10.92,35732.0,8.6427,8.6507,8.6427,8.6427,35732.0
2016-08-16 11:40:00,10.92,10.92,10.91,10.91,15600.0,8.6427,8.6427,8.6348,8.6348,15600.0
2016-08-16 11:45:00,10.91,10.91,10.9,10.91,16952.0,8.6348,8.6348,8.6269,8.6348,16952.0
2016-08-16 11:50:00,10.91,10.92,10.91,10.92,25400.0,8.6348,8.6427,8.6348,8.6427,25400.0
2016-08-16 11:55:00,10.92,10.93,10.92,10.93,51064.0,8.6427,8.6507,8.6427,8.6507,51064.0
2016-08-16 12:00:00,10.93,10.94,10.92,10.94,149232.0,8.6507,8.6586,8.6427,8.6586,149232.0
2016-08-16 12:05:00,10.94,10.94,10.93,10.93,16436.0,8.6586,8.6586,8.6507,8.6507,16436.0
2016-08-16 12:10:00,10.94,10.94,10.93,10.94,16424.0,8.6586,8.6586,8.6507,8.6586,16424.0
2016-08-16 12:15:00,10.94,10.94,10.94,10.94,12748.0,8.6586,8.6586,8.6586,8.6586,12748.0
2016-08-16 12:20:00,10.94,10.94,10.94,10.94,13600.0,8.6586,8.6586,8.6586,8.6586,13600.0
2016-08-16 12:25:00,10.94,10.94,10.93,10.94,27724.0,8.6586,8.6586,8.6507,8.6586,27724.0
2016-08-16 12:30:00,10.94,10.94,10.93,10.93,33104.0,8.6586,8.6586,8.6507,8.6507,33104.0
2016-08-16 12:35:00,10.93,10.93,10.93,10.93,16000.0,8.6507,8.6507,8.6507,8.6507,16000.0
2016-08-16 12:40:00,10.93,10.93,10.93,10.93,6600.0,8.6507,8.6507,8.6507,8.6507,6600.0
2016-08-16 12:45:00,10.93,10.93,10.93,10.93,19780.0,8.6507,8.6507,8.6507,8.6507,19780.0
2016-08-16 12:50:00,10.93,10.93,10.93,10.93,25052.0,8.6507,8.6507,8.6507,8.6507,25052.0
2016-08-16 12:55:00,10.93,10.94,10.93,10.94,18852.0,8.6507,8.6586,8.6507,8.6586,18852.0
2016-08-16 13:00:00,10.94,10.94,10.93,10.93,9624.0,8.6586,8.6586,8.6507,8.6507,9624.0
2016-08-16 13:05:00,10.94,10.94,10.93,10.93,11096.0,8.6586,8.6586,8.6507,8.6507,11096.0
2016-08-16 13:10:00,10.93,10.94,10.92,10.93,47652.0,8.6507,8.6586,8.6427,8.6507,47652.0
2016-08-16 13:15:00,10.93,10.93,10.93,10.93,23460.0,8.6507,8.6507,8.6507,8.6507,23460.0
2016-08-16 13:20:00,10.93,10.93,10.9,10.9,51700.0,8.6507,8.6507,8.6269,8.6269,51700.0
2016-08-16 13:25:00,10.9,10.92,10.9,10.92,41028.0,8.6269,8.6427,8.6269,8.6427,41028.0
2016-08-16 13:30:00,10.92,10.92,10.91,10.92,22104.0,8.6427,8.6427,8.6348,8.6427,22104.0
2016-08-16 13:35:00,10.92,10.92,10.92,10.92,5876.0,8.6427,8.6427,8.6427,8.6427,5876.0
2016-08-16 13:40:00,10.92,10.92,10.92,10.92,14068.0,8.6427,8.6427,8.6427,8.6427,14068.0
2016-08-16 13:45:00,10.92,10.92,10.92,10.92,44240.0,8.6427,8.6427,8.6427,8.6427,44240.0
2016-08-16 13:50:00,10.92,10.92,10.92,10.92,16600.0,8.6427,8.6427,8.6427,8.6427,16600.0
2016-08-16 13:55:00,10.92,10.92,10.92,10.92,6768.0,8.6427,8.6427,8.6427,8.6427,6768.0
2016-08-16 14:00:00,10.92,10.92,10.92,10.92,14044.0,8.6427,8.6427,8.6427,8.6427,14044.0
2016-08-16 14:05:00,10.92,10.92,10.92,10.92,25592.0,8.6427,8.6427,8.6427,8.6427,25592.0
2016-08-16 14:10:00,10.92,10.92,10.92,10.92,26756.0,8.6427,8.6427,8.6427,8.6427,26756.0
2016-08-16 14:15:00,10.92,10.92,10.92,10.92,33020.0,8.6427,8.6427,8.6427,8.6427,33020.0
2016-08-16 14:20:00,10.92,10.92,10.92,10.92,19976.0,8.6427,8.6427,8.6427,8.6427,19976.0
2016-08-16 14:25:00,10.92,10.93,10.92,10.93,68608.0,8.6427,8.6507,8.6427,8.6507,68608.0
2016-08-16 14:30:00,10.93,10.93,10.93,10.93,24816.0,8.6507,8.6507,8.6507,8.6507,24816.0
2016-08-16 14:35:00,10.93,10.93,10.92,10.93,36788.0,8.6507,8.6507,8.6427,8.6507,36788.0
2016-08-16 14:40:00,10.93,10.93,10.93,10.93,24096.0,8.6507,8.6507,8.6507,8.6507,24096.0
2016-08-16 14:45:00,10.93,10.93,10.93,10.93,30160.0,8.6507,8.6507,8.6507,8.6507,30160.0
2016-08-16 14:50:00,10.93,10.94,10.93,10.94,26216.0,8.6507,8.6586,8.6507,8.6586,26216.0
2016-08-16 14:55:00,10.93,10.94,10.93,10.93,200644.0,8.6507,8.6586,8.6507,8.6507,200644.0
2016-08-16 15:00:00,10.93,10.93,10.91,10.91,75676.0,8.6507,8.6507,8.6348,8.6348,75676.0
2016-08-16 15:05:00,10.91,10.92,10.9,10.91,23600.0,8.6348,8.6427,8.6269,8.6348,23600.0
2016-08-16 15:10:00,10.91,10.91,10.9,10.9,32628.0,8.6348,8.6348,8.6269,8.6269,32628.0
2016-08-16 15:15:00,10.9,10.9,10.89,10.89,24640.0,8.6269,8.6269,8.619,8.619,24640.0
2016-08-16 15:20:00,10.89,10.9,10.89,10.9,58976.0,8.619,8.6269,8.619,8.6269,58976.0
2016-08-16 15:25:00,10.9,10.9,10.9,10.9,23156.0,8.6269,8.6269,8.6269,8.6269,23156.0
2016-08-16 15:30:00,10.9,10.91,10.9,10.9,83136.0,8.6269,8.6348,8.6269,8.6269,83136.0
2016-08-16 15:35:00,10.9,10.9,10.89,10.89,50056.0,8.6269,8.6269,8.619,8.619,50056.0
2016-08-16 15:40:00,10.89,10.9,10.89,10.9,73756.0,8.619,8.6269,8.619,8.6269,73756.0
2016-08-16 15:45:00,10.9,10.9,10.89,10.89,96796.0,8.6269,8.6269,8.619,8.619,96796.0
2016-08-16 15:50:00,10.89,10.89,10.88,10.88,130848.0,8.619,8.619,8.6111,8.6111,130848.0
2016-08-16 15:55:00,10.88,10.88,10.87,10.87,513676.0,8.6111,8.6111,8.6032,8.6032,513676.0
2016-08-17 09:30:00,10.9,10.91,10.85,10.9,137316.0,8.6269,8.6348,8.5873,8.6269,137316.0
2016-08-17 09:35:00,10.89,10.9,10.86,10.88,32292.0,8.619,8.6269,8.5953,8.6111,32292.0
2016-08-17 09:40:00,10.88,10.89,10.87,10.87,48000.0,8.6111,8.619,8.6032,8.6032,48000.0
2016-08-17 09:45:00,10.87,10.9,10.87,10.9,86304.0,8.6032,8.6269,8.6032,8.6269,86304.0
2016-08-17 09:50:00,10.9,10.9,10.89,10.89,79884.0,8.6269,8.6269,8.619,8.619,79884.0
2016-08-17 09:55:00,10.89,10.89,10.87,10.87,48656.0,8.619,8.619,8.6032,8.6032,48656.0
2016-08-17 10:00:00,10.87,10.87,10.86,10.86,53428.0,8.6032,8.6032,8.5953,8.5953,53428.0
2016-08-17 10:05:00,10.86,10.86,10.85,10.86,55532.0,8.5953,8.5953,8.5873,8.5953,55532.0
2016-08-17 10:10:00,10.86,10.88,10.86,10.87,53296.0,8.5953,8.6111,8.5953,8.6032,53296.0
2016-08-17 10:15:00,10.87,10.88,10.87,10.88,43400.0,8.6032,8.6111,8.6032,8.6111,43400.0
2016-08-17 10:20:00,10.88,10.88,10.87,10.88,39136.0,8.6111,8.6111,8.6032,8.6111,39136.0
2016-08-17 10:25:00,10.88,10.88,10.87,10.88,33540.0,8.6111,8.6111,8.6032,8.6111,33540.0
2016-08-17 10:30:00,10.88,10.88,10.87,10.87,43832.0,8.6111,8.6111,8.6032,8.6032,43832.0
2016-08-17 10:35:00,10.87,10.88,10.86,10.87,81540.0,8.6032,8.6111,8.5953,8.6032,81540.0
2016-08-17 10:40:00,10.87,10.87,10.86,10.86,24276.0,8.6032,8.6032,8.5953,8.5953,24276.0
2016-08-17 10:45:00,10.86,10.87,10.86,10.86,45752.0,8.5953,8.6032,8.5953,8.5953,45752.0
2016-08-17 10:50:00,10.86,10.86,10.86,10.86,40576.0,8.5953,8.5953,8.5953,8.5953,40576.0
2016-08-17 10:55:00,10.86,10.87,10.86,10.87,24000.0,8.5953,8.6032,8.5953,8.6032,24000.0
2016-08-17 11:00:00,10.87,10.87,10.87,10.87,24320.0,8.6032,8.6032,8.6032,8.6032,24320.0
2016-08-17 11:05:00,10.87,10.87,10.86,10.87,13500.0,8.6032,8.6032,8.5953,8.6032,13500.0
2016-08-17 11:10:00,10.86,10.87,10.86,10.86,47576.0,8.5953,8.6032,8.5953,8.5953,47576.0
2016-08-17 11:15:00,10.86,10.87,10.86,10.87,39280.0,8.5953,8.6032,8.5953,8.6032,39280.0
2016-08-17 11:20:00,10.87,10.87,10.86,10.86,45224.0,8.6032,8.6032,8.5953,8.5953,45224.0
2016-08-17 11:25:00,10.86,10.86,10.84,10.84,26288.0,8.5953,8.5953,8.5794,8.5794,26288.0
2016-08-17 11:30:00,10.84,10.84,10.83,10.83,49928.0,8.5794,8.5794,8.5715,8.5715,49928.0
2016-08-17 11:35:00,10.83,10.84,10.83,10.84,23016.0,8.5715,8.5794,8.5715,8.5794,23016.0
2016-08-17 11:40:00,10.84,10.84,10.83,10.84,19292.0,8.5794,8.5794,8.5715,8.5794,19292.0
2016-08-17 11:45:00,10.84,10.84,10.84,10.84,19700.0,8.5794,8.5794,8.5794,8.5794,19700.0
2016-08-17 11:50:00,10.84,10.84,10.84,10.84,29116.0,8.5794,8.5794,8.5794,8.5794,29116.0
2016-08-17 11:55:00,10.84,10.85,10.84,10.85,17672.0,8.5794,8.5873,8.5794,8.5873,17672.0
2016-08-17 12:00:00,10.85,10.86,10.85,10.85,15180.0,8.5873,8.5953,8.5873,8.5873,15180.0
2016-08-17 12:05:00,10.85,10.86,10.85,10.86,24328.0,8.5873,8.5953,8.5873,8.5953,24328.0
2016-08-17 12:10:00,10.86,10.87,10.86,10.86,45108.0,8.5953,8.6032,8.5953,8.5953,45108.0
2016-08-17 12:15:00,10.86,10.87,10.86,10.87,12684.0,8.5953,8.6032,8.5953,8.6032,12684.0
2016-08-17 12:20:00,10.87,10.88,10.86,10.88,21800.0,8.6032,8.6111,8.5953,8.6111,21800.0
2016-08-17 12:25:00,10.87,10.88,10.87,10.87,23624.0,8.6032,8.6111,8.6032,8.6032,23624.0
2016-08-17 12:30:00,10.87,10.87,10.87,10.87,15200.0,8.6032,8.6032,8.6032,8.6032,15200.0
2016-08-17 12:35:00,10.87,10.87,10.87,10.87,14400.0,8.6032,8.6032,8.6032,8.6032,14400.0
2016-08-17 12:40:00,10.87,10.88,10.87,10.88,30528.0,8.6032,8.6111,8.6032,8.6111,30528.0
2016-08-17 12:45:00,10.88,10.9,10.87,10.9,113792.0,8.6111,8.6269,8.6032,8.6269,113792.0
2016-08-17 12:50:00,10.9,10.9,10.9,10.9,33936.0,8.6269,8.6269,8.6269,8.6269,33936.0
2016-08-17 12:55:00,10.9,10.9,10.88,10.88,35560.0,8.6269,8.6269,8.6111,8.6111,35560.0
2016-08-17 13:00:00,10.88,10.88,10.88,10.88,23468.0,8.6111,8.6111,8.6111,8.6111,23468.0
2016-08-17 13:05:00,10.88,10.88,10.87,10.87,24332.0,8.6111,8.6111,8.6032,8.6032,24332.0
2016-08-17 13:10:00,10.87,10.87,10.87,10.87,10060.0,8.6032,8.6032,8.6032,8.6032,10060.0
2016-08-17 13:15:00,10.87,10.88,10.87,10.87,27068.0,8.6032,8.6111,8.6032,8.6032,27068.0
2016-08-17 13:20:00,10.87,10.87,10.86,10.86,31272.0,8.6032,8.6032,8.5953,8.5953,31272.0
2016-08-17 13:25:00,10.86,10.87,10.86,10.87,41208.0,8.5953,8.6032,8.5953,8.6032,41208.0
2016-08-17 13:30:00,10.87,10.88,10.87,10.87,31720.0,8.6032,8.6111,8.6032,8.6032,31720.0
2016-08-17 13:35:00,10.88,10.88,10.87,10.88,59308.0,8.6111,8.6111,8.6032,8.6111,59308.0
2016-08-17 13:40:00,10.88,10.89,10.88,10.88,56300.0,8.6111,8.619,8.6111,8.6111,56300.0
2016-08-17 13:45:00,10.88,10.88,10.88,10.88,36840.0,8.6111,8.6111,8.6111,8.6111,36840.0
2016-08-17 13:50:00,10.88,10.88,10.87,10.87,18984.0,8.6111,8.6111,8.6032,8.6032,18984.0
2016-08-17 13:55:00,10.87,10.87,10.86,10.86,17308.0,8.6032,8.6032,8.5953,8.5953,17308.0
2016-08-17 14:00:00,10.86,10.87,10.84,10.87,87724.0,8.5953,8.6032,8.5794,8.6032,87724.0
2016-08-17 14:05:00,10.87,10.88,10.86,10.88,36540.0,8.6032,8.6111,8.5953,8.6111,36540.0
2016-08-17 14:10:00,10.88,10.9,10.88,10.9,74712.0,8.6111,8.6269,8.6111,8.6269,74712.0
2016-08-17 14:15:00,10.9,10.9,10.88,10.89,51152.0,8.6269,8.6269,8.6111,8.619,51152.0
2016-08-17 14:20:00,10.89,10.89,10.88,10.88,23004.0,8.619,8.619,8.6111,8.6111,23004.0
2016-08-17 14:25:00,10.88,10.89,10.88,10.88,29040.0,8.6111,8.619,8.6111,8.6111,29040.0
2016-08-17 14:30:00,10.88,10.89,10.88,10.88,24612.0,8.6111,8.619,8.6111,8.6111,24612.0
2016-08-17 14:35:00,10.88,10.89,10.88,10.88,38784.0,8.6111,8.619,8.6111,8.6111,38784.0
2016-08-17 14:40:00,10.88,10.88,10.87,10.87,22720.0,8.6111,8.6111,8.6032,8.6032,22720.0
2016-08-17 14:45:00,10.87,10.88,10.87,10.88,27816.0,8.6032,8.6111,8.6032,8.6111,27816.0
2016-08-17 14:50:00,10.88,10.88,10.87,10.87,42956.0,8.6111,8.6111,8.6032,8.6032,42956.0
2016-08-17 14:55:00,10.87,10.87,10.87,10.87,25880.0,8.6032,8.6032,8.6032,8.6032,25880.0
2016-08-17 15:00:00,10.87,10.87,10.86,10.86,36948.0,8.6032,8.6032,8.5953,8.5953,36948.0
2016-08-17 15:05:00,10.87,10.87,10.86,10.87,41164.0,8.6032,8.6032,8.5953,8.6032,41164.0
2016-08-17 15:10:00,10.87,10.88,10.87,10.88,63076.0,8.6032,8.6111,8.6032,8.6111,63076.0
2016-08-17 15:15:00,10.87,10.88,10.87,10.88,48984.0,8.6032,8.6111,8.6032,8.6111,48984.0
2016-08-17 15:20:00,10.88,10.88,10.87,10.88,51596.0,8.6111,8.6111,8.6032,8.6111,51596.0
2016-08-17 15:25:00,10.88,10.89,10.88,10.88,49196.0,8.6111,8.619,8.6111,8.6111,49196.0
2016-08-17 15:30:00,10.88,10.89,10.88,10.89,79020.0,8.6111,8.619,8.6111,8.619,79020.0
2016-08-17 15:35:00,10.89,10.89,10.88,10.89,78448.0,8.619,8.619,8.6111,8.619,78448.0
2016-08-17 15:40:00,10.89,10.9,10.88,10.9,107356.0,8.619,8.6269,8.6111,8.6269,107356.0
2016-08-17 15:45:00,10.9,10.9,10.9,10.9,69740.0,8.6269,8.6269,8.6269,8.6269,69740.0
2016-08-17 15:50:00,10.9,10.9,10.9,10.9,237424.0,8.6269,8.6269,8.6269,8.6269,237424.0
2016-08-17 15:55:00,10.9,10.9,10.9,10.9,434244.0,8.6269,8.6269,8.6269,8.6269,434244.0
2016-08-18 09:30:00,10.93,10.98,10.81,10.98,295696.0,8.6507,8.6902,8.5557,8.6902,295696.0
2016-08-18 09:35:00,10.98,10.98,10.95,10.96,76912.0,8.6902,8.6902,8.6665,8.6744,76912.0
2016-08-18 09:40:00,10.96,10.96,10.92,10.93,49060.0,8.6744,8.6744,8.6427,8.6507,49060.0
2016-08-18 09:45:00,10.93,10.94,10.92,10.93,34520.0,8.6507,8.6586,8.6427,8.6507,34520.0
2016-08-18 09:50:00,10.93,10.93,10.91,10.91,60904.0,8.6507,8.6507,8.6348,8.6348,60904.0
2016-08-18 09:55:00,10.92,10.93,10.91,10.92,39636.0,8.6427,8.6507,8.6348,8.6427,39636.0
2016-08-18 10:00:00,10.92,10.93,10.91,10.92,47480.0,8.6427,8.6507,8.6348,8.6427,47480.0
2016-08-18 10:05:00,10.92,10.92,10.9,10.9,29688.0,8.6427,8.6427,8.6269,8.6269,29688.0
2016-08-18 10:10:00,10.9,10.91,10.9,10.91,51380.0,8.6269,8.6348,8.6269,8.6348,51380.0
2016-08-18 10:15:00,10.91,10.92,10.91,10.91,44432.0,8.6348,8.6427,8.6348,8.6348,44432.0
2016-08-18 10:20:00,10.91,10.92,10.91,10.91,18968.0,8.6348,8.6427,8.6348,8.6348,18968.0
2016-08-18 10:25:00,10.91,10.92,10.91,10.92,27908.0,8.6348,8.6427,8.6348,8.6427,27908.0
2016-08-18 10:30:00,10.92,10.95,10.92,10.94,37816.0,8.6427,8.6665,8.6427,8.6586,37816.0
2016-08-18 10:35:00,10.94,10.95,10.94,10.94,27936.0,8.6586,8.6665,8.6586,8.6586,27936.0
2016-08-18 10:40:00,10.94,10.94,10.93,10.93,34620.0,8.6586,8.6586,8.6507,8.6507,34620.0
2016-08-18 10:45:00,10.93,10.95,10.93,10.95,49800.0,8.6507,8.6665,8.6507,8.6665,49800.0
2016-08-18 10:50:00,10.95,10.95,10.94,10.94,67844.0,8.6665,8.6665,8.6586,8.6586,67844.0
2016-08-18 10:55:00,10.94,10.96,10.94,10.95,55396.0,8.6586,8.6744,8.6586,8.6665,55396.0
2016-08-18 11:00:00,10.95,10.95,10.94,10.94,54060.0,8.6665,8.6665,8.6586,8.6586,54060.0
2016-08-18 11:05:00,10.94,10.95,10.94,10.95,31604.0,8.6586,8.6665,8.6586,8.6665,31604.0
2016-08-18 11:10:00,10.95,10.95,10.94,10.95,26280.0,8.6665,8.6665,8.6586,8.6665,26280.0
2016-08-18 11:15:00,10.95,10.95,10.95,10.95,22948.0,8.6665,8.6665,8.6665,8.6665,22948.0
2016-08-18 11:20:00,10.95,10.95,10.94,10.94,19304.0,8.6665,8.6665,8.6586,8.6586,19304.0
2016-08-18 11:25:00,10.94,10.95,10.94,10.95,50600.0,8.6586,8.6665,8.6586,8.6665,50600.0
2016-08-18 11:30:00,10.95,10.96,10.95,10.95,40464.0,8.6665,8.6744,8.6665,8.6665,40464.0
2016-08-18 11:35:00,10.95,10.95,10.95,10.95,11668.0,8.6665,8.6665,8.6665,8.6665,11668.0
2016-08-18 11:40:00,10.95,10.96,10.95,10.95,26712.0,8.6665,8.6744,8.6665,8.6665,26712.0
2016-08-18 11:45:00,10.95,10.96,10.95,10.96,39672.0,8.6665,8.6744,8.6665,8.6744,39672.0
2016-08-18 11:50:00,10.96,10.96,10.95,10.95,9224.0,8.6744,8.6744,8.6665,8.6665,9224.0
2016-08-18 11:55:00,10.95,10.95,10.95,10.95,6400.0,8.6665,8.6665,8.6665,8.6665,6400.0
2016-08-18 12:00:00,10.95,10.95,10.93,10.93,45088.0,8.6665,8.6665,8.6507,8.6507,45088.0
2016-08-18 12:05:00,10.93,10.94,10.93,10.94,29416.0,8.6507,8.6586,8.6507,8.6586,29416.0
2016-08-18 12:10:00,10.94,10.94,10.94,10.94,10996.0,8.6586,8.6586,8.6586,8.6586,10996.0
2016-08-18 12:15:00,10.94,10.95,10.94,10.94,11740.0,8.6586,8.6665,8.6586,8.6586,11740.0
2016-08-18 12:20:00,10.95,10.95,10.94,10.95,37984.0,8.6665,8.6665,8.6586,8.6665,37984.0
2016-08-18 12:25:00,10.95,10.95,10.95,10.95,26592.0,8.6665,8.6665,8.6665,8.6665,26592.0
2016-08-18 12:30:00,10.94,10.95,10.94,10.94,29200.0,8.6586,8.6665,8.6586,8.6586,29200.0
2016-08-18 12:35:00,10.94,10.94,10.93,10.93,31684.0,8.6586,8.6586,8.6507,8.6507,31684.0
2016-08-18 12:40:00,10.93,10.94,10.93,10.94,20972.0,8.6507,8.6586,8.6507,8.6586,20972.0
2016-08-18 12:45:00,10.94,10.95,10.94,10.95,31084.0,8.6586,8.6665,8.6586,8.6665,31084.0
2016-08-18 12:50:00,10.95,10.95,10.95,10.95,10584.0,8.6665,8.6665,8.6665,8.6665,10584.0
2016-08-18 12:55:00,10.95,10.96,10.95,10.96,81928.0,8.6665,8.6744,8.6665,8.6744,81928.0
2016-08-18 13:00:00,10.96,10.96,10.95,10.95,39052.0,8.6744,8.6744,8.6665,8.6665,39052.0
2016-08-18 13:05:00,10.95,10.95,10.95,10.95,13156.0,8.6665,8.6665,8.6665,8.6665,13156.0
2016-08-18 13:10:00,10.95,10.97,10.95,10.96,39412.0,8.6665,8.6823,8.6665,8.6744,39412.0
2016-08-18 13:15:00,10.96,10.97,10.96,10.96,19200.0,8.6744,8.6823,8.6744,8.6744,19200.0
2016-08-18 13:20:00,10.96,10.97,10.96,10.96,36556.0,8.6744,8.6823,8.6744,8.6744,36556.0
2016-08-18 13:25:00,10.96,10.97,10.96,10.96,22716.0,8.6744,8.6823,8.6744,8.6744,22716.0
2016-08-18 13:30:00,10.97,10.97,10.96,10.97,20948.0,8.6823,8.6823,8.6744,8.6823,20948.0
2016-08-18 13:35:00,10.97,10.97,10.97,10.97,27212.0,8.6823,8.6823,8.6823,8.6823,27212.0
2016-08-18 13:40:00,10.97,10.98,10.97,10.98,35504.0,8.6823,8.6902,8.6823,8.6902,35504.0
2016-08-18 13:45:00,10.98,10.98,10.97,10.97,21020.0,8.6902,8.6902,8.6823,8.6823,21020.0
2016-08-18 13:50:00,10.97,10.98,10.97,10.97,8132.0,8.6823,8.6902,8.6823,8.6823,8132.0
2016-08-18 13:55:00,10.98,10.98,10.97,10.98,17612.0,8.6902,8.6902,8.6823,8.6902,17612.0
2016-08-18 14:00:00,10.98,10.98,10.97,10.98,10920.0,8.6902,8.6902,8.6823,8.6902,10920.0
2016-08-18 14:05:00,10.98,10.98,10.97,10.98,16756.0,8.6902,8.6902,8.6823,8.6902,16756.0
2016-08-18 14:10:00,10.97,10.98,10.97,10.98,38424.0,8.6823,8.6902,8.6823,8.6902,38424.0
2016-08-18 14:15:00,10.98,10.99,10.98,10.98,134432.0,8.6902,8.6981,8.6902,8.6902,134432.0
2016-08-18 14:20:00,10.98,10.98,10.97,10.98,23336.0,8.6902,8.6902,8.6823,8.6902,23336.0
2016-08-18 14:25:00,10.98,10.98,10.97,10.98,45720.0,8.6902,8.6902,8.6823,8.6902,45720.0
2016-08-18 14:30:00,10.98,10.98,10.97,10.97,45908.0,8.6902,8.6902,8.6823,8.6823,45908.0
2016-08-18 14:35:00,10.98,10.98,10.97,10.98,24468.0,8.6902,8.6902,8.6823,8.6902,24468.0
2016-08-18 14:40:00,10.98,10.98,10.98,10.98,29388.0,8.6902,8.6902,8.6902,8.6902,29388.0
2016-08-18 14:45:00,10.98,10.99,10.98,10.99,17932.0,8.6902,8.6981,8.6902,8.6981,17932.0
2016-08-18 14:50:00,10.99,10.99,10.98,10.98,32164.0,8.6981,8.6981,8.6902,8.6902,32164.0
2016-08-18 14:55:00,10.98,10.99,10.98,10.99,80964.0,8.6902,8.6981,8.6902,8.6981,80964.0
2016-08-18 15:00:00,10.99,10.99,10.98,10.99,26172.0,8.6981,8.6981,8.6902,8.6981,26172.0
2016-08-18 15:05:00,10.99,10.99,10.98,10.99,44880.0,8.6981,8.6981,8.6902,8.6981,44880.0
2016-08-18 15:10:00,10.99,10.99,10.99,10.99,49264.0,8.6981,8.6981,8.6981,8.6981,49264.0
2016-08-18 15:15:00,10.99,10.99,10.99,10.99,64964.0,8.6981,8.6981,8.6981,8.6981,64964.0
2016-08-18 15:20:00,10.99,10.99,10.99,10.99,24620.0,8.6981,8.6981,8.6981,8.6981,24620.0
2016-08-18 15:25:00,10.99,11.0,10.99,10.99,69264.0,8.6981,8.7061,8.6981,8.6981,69264.0
2016-08-18 15:30:00,10.99,10.99,10.98,10.98,83412.0,8.6981,8.6981,8.6902,8.6902,83412.0
2016-08-18 15:35:00,10.98,10.98,10.98,10.98,25852.0,8.6902,8.6902,8.6902,8.6902,25852.0
2016-08-18 15:40:00,10.98,10.98,10.97,10.97,137112.0,8.6902,8.6902,8.6823,8.6823,137112.0
2016-08-18 15:45:00,10.97,10.97,10.96,10.96,103216.0,8.6823,8.6823,8.6744,8.6744,103216.0
2016-08-18 15:50:00,10.96,10.97,10.96,10.97,218628.0,8.6744,8.6823,8.6744,8.6823,218628.0
2016-08-18 15:55:00,10.97,10.98,10.96,10.97,460528.0,8.6823,8.6902,8.6744,8.6823,460528.0
2016-08-19 09:30:00,10.94,10.94,10.87,10.88,396824.0,8.6586,8.6586,8.6032,8.6111,396824.0
2016-08-19 09:35:00,10.87,10.89,10.86,10.88,43392.0,8.6032,8.619,8.5953,8.6111,43392.0
2016-08-19 09:40:00,10.88,10.96,10.88,10.94,260936.0,8.6111,8.6744,8.6111,8.6586,260936.0
2016-08-19 09:45:00,10.93,10.93,10.9,10.9,17236.0,8.6507,8.6507,8.6269,8.6269,17236.0
2016-08-19 09:50:00,10.9,10.92,10.9,10.92,39728.0,8.6269,8.6427,8.6269,8.6427,39728.0
2016-08-19 09:55:00,10.92,10.94,10.92,10.92,43040.0,8.6427,8.6586,8.6427,8.6427,43040.0
2016-08-19 10:00:00,10.92,10.94,10.92,10.94,38420.0,8.6427,8.6586,8.6427,8.6586,38420.0
2016-08-19 10:05:00,10.94,10.95,10.94,10.95,20396.0,8.6586,8.6665,8.6586,8.6665,20396.0
2016-08-19 10:10:00,10.95,10.95,10.94,10.95,50496.0,8.6665,8.6665,8.6586,8.6665,50496.0
2016-08-19 10:15:00,10.95,10.96,10.95,10.96,50624.0,8.6665,8.6744,8.6665,8.6744,50624.0
2016-08-19 10:20:00,10.96,10.98,10.96,10.98,42428.0,8.6744,8.6902,8.6744,8.6902,42428.0
2016-08-19 10:25:00,10.98,10.99,10.98,10.99,51392.0,8.6902,8.6981,8.6902,8.6981,51392.0
2016-08-19 10:30:00,10.99,10.99,10.98,10.99,31524.0,8.6981,8.6981,8.6902,8.6981,31524.0
2016-08-19 10:35:00,10.99,10.99,10.98,10.98,36388.0,8.6981,8.6981,8.6902,8.6902,36388.0
2016-08-19 10:40:00,10.99,11.0,10.98,10.99,39704.0,8.6981,8.7061,8.6902,8.6981,39704.0
2016-08-19 10:45:00,10.99,10.99,10.98,10.98,17600.0,8.6981,8.6981,8.6902,8.6902,17600.0
2016-08-19 10:50:00,10.98,10.98,10.97,10.97,16372.0,8.6902,8.6902,8.6823,8.6823,16372.0
2016-08-19 10:55:00,10.97,10.99,10.97,10.99,47148.0,8.6823,8.6981,8.6823,8.6981,47148.0
2016-08-19 11:00:00,10.99,10.99,10.98,10.98,38160.0,8.6981,8.6981,8.6902,8.6902,38160.0
2016-08-19 11:05:00,10.98,10.99,10.98,10.99,25504.0,8.6902,8.6981,8.6902,8.6981,25504.0
2016-08-19 11:10:00,10.99,11.0,10.99,11.0,32536.0,8.6981,8.7061,8.6981,8.7061,32536.0
2016-08-19 11:15:00,11.0,11.0,10.99,10.99,31736.0,8.7061,8.7061,8.6981,8.6981,31736.0
2016-08-19 11:20:00,10.99,10.99,10.99,10.99,8888.0,8.6981,8.6981,8.6981,8.6981,8888.0
2016-08-19 11:25:00,10.99,11.0,10.99,10.99,33904.0,8.6981,8.7061,8.6981,8.6981,33904.0
2016-08-19 11:30:00,11.0,11.0,10.99,10.99,21996.0,8.7061,8.7061,8.6981,8.6981,21996.0
2016-08-19 11:35:00,10.99,10.99,10.98,10.98,19220.0,8.6981,8.6981,8.6902,8.6902,19220.0
2016-08-19 11:40:00,10.98,10.99,10.98,10.99,17676.0,8.6902,8.6981,8.6902,8.6981,17676.0
2016-08-19 11:45:00,10.99,10.99,10.98,10.99,10564.0,8.6981,8.6981,8.6902,8.6981,10564.0
2016-08-19 11:50:00,10.99,10.99,10.98,10.99,11236.0,8.6981,8.6981,8.6902,8.6981,11236.0
2016-08-19 11:55:00,10.99,10.99,10.98,10.98,18404.0,8.6981,8.6981,8.6902,8.6902,18404.0
2016-08-19 12:00:00,10.99,11.0,10.98,11.0,47596.0,8.6981,8.7061,8.6902,8.7061,47596.0
2016-08-19 12:05:00,11.0,11.0,10.99,11.0,12580.0,8.7061,8.7061,8.6981,8.7061,12580.0
2016-08-19 12:10:00,11.0,11.01,11.0,11.01,89144.0,8.7061,8.714,8.7061,8.714,89144.0
2016-08-19 12:15:00,11.01,11.01,10.99,10.99,188376.0,8.714,8.714,8.6981,8.6981,188376.0
2016-08-19 12:20:00,10.99,10.99,10.99,10.99,43096.0,8.6981,8.6981,8.6981,8.6981,43096.0
2016-08-19 12:25:00,10.99,11.0,10.99,11.0,12620.0,8.6981,8.7061,8.6981,8.7061,12620.0
2016-08-19 12:30:00,11.0,11.0,10.99,10.99,34472.0,8.7061,8.7061,8.6981,8.6981,34472.0
2016-08-19 12:35:00,10.99,10.99,10.99,10.99,16236.0,8.6981,8.6981,8.6981,8.6981,16236.0
2016-08-19 12:40:00,10.99,10.99,10.99,10.99,4648.0,8.6981,8.6981,8.6981,8.6981,4648.0
2016-08-19 12:45:00,10.99,10.99,10.98,10.98,21720.0,8.6981,8.6981,8.6902,8.6902,21720.0
2016-08-19 12:50:00,10.98,10.98,10.96,10.96,30424.0,8.6902,8.6902,8.6744,8.6744,30424.0
2016-08-19 12:55:00,10.96,10.96,10.96,10.96,15092.0,8.6744,8.6744,8.6744,8.6744,15092.0
2016-08-19 13:00:00,10.96,10.96,10.96,10.96,15420.0,8.6744,8.6744,8.6744,8.6744,15420.0
2016-08-19 13:05:00,10.96,10.97,10.96,10.97,27924.0,8.6744,8.6823,8.6744,8.6823,27924.0
2016-08-19 13:10:00,10.97,10.97,10.97,10.97,12632.0,8.6823,8.6823,8.6823,8.6823,12632.0
2016-08-19 13:15:00,10.97,10.97,10.97,10.97,8668.0,8.6823,8.6823,8.6823,8.6823,8668.0
2016-08-19 13:20:00,10.97,10.97,10.97,10.97,12400.0,8.6823,8.6823,8.6823,8.6823,12400.0
2016-08-19 13:25:00,10.97,10.97,10.97,10.97,12300.0,8.6823,8.6823,8.6823,8.6823,12300.0
2016-08-19 13:30:00,10.97,10.97,10.97,10.97,19800.0,8.6823,8.6823,8.6823,8.6823,19800.0
2016-08-19 13:35:00,10.97,10.98,10.97,10.98,11696.0,8.6823,8.6902,8.6823,8.6902,11696.0
2016-08-19 13:40:00,10.98,10.99,10.98,10.99,30960.0,8.6902,8.6981,8.6902,8.6981,30960.0
2016-08-19 13:45:00,10.99,10.99,10.99,10.99,16940.0,8.6981,8.6981,8.6981,8.6981,16940.0
2016-08-19 13:50:00,10.99,11.0,10.99,10.99,26516.0,8.6981,8.7061,8.6981,8.6981,26516.0
2016-08-19 13:55:00,10.99,10.99,10.99,10.99,26864.0,8.6981,8.6981,8.6981,8.6981,26864.0
2016-08-19 14:00:00,10.99,10.99,10.99,10.99,29388.0,8.6981,8.6981,8.6981,8.6981,29388.0
2016-08-19 14:05:00,10.99,10.99,10.99,10.99,13956.0,8.6981,8.6981,8.6981,8.6981,13956.0
2016-08-19 14:10:00,10.99,10.99,10.99,10.99,17308.0,8.6981,8.6981,8.6981,8.6981,17308.0
2016-08-19 14:15:00,10.99,10.99,10.98,10.99,41172.0,8.6981,8.6981,8.6902,8.6981,41172.0
2016-08-19 14:20:00,10.99,10.99,10.98,10.98,66164.0,8.6981,8.6981,8.6902,8.6902,66164.0
2016-08-19 14:25:00,10.98,10.99,10.98,10.99,20860.0,8.6902,8.6981,8.6902,8.6981,20860.0
2016-08-19 14:30:00,10.99,11.0,10.99,11.0,48116.0,8.6981,8.7061,8.6981,8.7061,48116.0
2016-08-19 14:35:00,11.0,11.0,10.99,10.99,15732.0,8.7061,8.7061,8.6981,8.6981,15732.0
2016-08-19 14:40:00,10.99,11.0,10.99,11.0,57720.0,8.6981,8.7061,8.6981,8.7061,57720.0
2016-08-19 14:45:00,11.0,11.0,11.0,11.0,23932.0,8.7061,8.7061,8.7061,8.7061,23932.0
2016-08-19 14:50:00,11.0,11.01,11.0,11.01,22080.0,8.7061,8.714,8.7061,8.714,22080.0
2016-08-19 14:55:00,11.01,11.01,11.0,11.0,12012.0,8.714,8.714,8.7061,8.7061,12012.0
2016-08-19 15:00:00,11.0,11.0,11.0,11.0,15868.0,8.7061,8.7061,8.7061,8.7061,15868.0
2016-08-19 15:05:00,11.0,11.01,11.0,11.01,42760.0,8.7061,8.714,8.7061,8.714,42760.0
2016-08-19 15:10:00,11.01,11.01,11.01,11.01,27416.0,8.714,8.714,8.714,8.714,27416.0
2016-08-19 15:15:00,11.01,11.01,11.0,11.01,35988.0,8.714,8.714,8.7061,8.714,35988.0
2016-08-19 15:20:00,11.01,11.01,11.0,11.01,36776.0,8.714,8.714,8.7061,8.714,36776.0
2016-08-19 15:25:00,11.0,11.01,11.0,11.0,42396.0,8.7061,8.714,8.7061,8.7061,42396.0
2016-08-19 15:30:00,11.0,11.0,10.99,11.0,48500.0,8.7061,8.7061,8.6981,8.7061,48500.0
2016-08-19 15:35:00,11.0,11.0,10.99,10.99,49368.0,8.7061,8.7061,8.6981,8.6981,49368.0
2016-08-19 15:40:00,10.99,10.99,10.99,10.99,48676.0,8.6981,8.6981,8.6981,8.6981,48676.0
2016-08-19 15:45:00,10.99,11.0,10.99,10.99,59708.0,8.6981,8.7061,8.6981,8.6981,59708.0
2016-08-19 15:50:00,10.99,11.0,10.99,11.0,118836.0,8.6981,8.7061,8.6981,8.7061,118836.0
2016-08-19 15:55:00,11.0,11.0,10.99,11.0,231484.0,8.7061,8.7061,8.6981,8.7061,231484.0
2016-08-22 09:30:00,10.93,10.97,10.9,10.95,113960.0,8.6507,8.6823,8.6269,8.6665,113960.0
2016-08-22 09:35:00,10.95,10.96,10.94,10.96,37368.0,8.6665,8.6744,8.6586,8.6744,37368.0
2016-08-22 09:40:00,10.96,10.96,10.94,10.96,43008.0,8.6744,8.6744,8.6586,8.6744,43008.0
2016-08-22 09:45:00,10.96,10.97,10.95,10.96,92156.0,8.6744,8.6823,8.6665,8.6744,92156.0
2016-08-22 09:50:00,10.96,10.97,10.96,10.97,84656.0,8.6744,8.6823,8.6744,8.6823,84656.0
2016-08-22 09:55:00,10.96,10.98,10.96,10.98,88288.0,8.6744,8.6902,8.6744,8.6902,88288.0
2016-08-22 10:00:00,10.98,10.98,10.97,10.97,72848.0,8.6902,8.6902,8.6823,8.6823,72848.0
2016-08-22 10:05:00,10.97,10.98,10.97,10.98,33684.0,8.6823,8.6902,8.6823,8.6902,33684.0
2016-08-22 10:10:00,10.98,11.0,10.98,11.0,70644.0,8.6902,8.7061,8.6902,8.7061,70644.0
2016-08-22 10:15:00,11.0,11.0,10.99,10.99,115084.0,8.7061,8.7061,8.6981,8.6981,115084.0
2016-08-22 10:20:00,10.99,10.99,10.98,10.99,58980.0,8.6981,8.6981,8.6902,8.6981,58980.0
2016-08-22 10:25:00,11.0,11.0,10.99,10.99,20944.0,8.7061,8.7061,8.6981,8.6981,20944.0
2016-08-22 10:30:00,10.99,11.01,10.99,11.01,94652.0,8.6981,8.714,8.6981,8.714,94652.0
2016-08-22 10:35:00,11.0,11.01,11.0,11.01,42148.0,8.7061,8.714,8.7061,8.714,42148.0
2016-08-22 10:40:00,11.01,11.01,11.0,11.01,23172.0,8.714,8.714,8.7061,8.714,23172.0
2016-08-22 10:45:00,11.01,11.02,11.01,11.02,66700.0,8.714,8.7219,8.714,8.7219,66700.0
2016-08-22 10:50:00,11.02,11.02,11.0,11.01,29820.0,8.7219,8.7219,8.7061,8.714,29820.0
2016-08-22 10:55:00,11.01,11.01,11.0,11.0,31004.0,8.714,8.714,8.7061,8.7061,31004.0
2016-08-22 11:00:00,11.0,11.01,11.0,11.01,17448.0,8.7061,8.714,8.7061,8.714,17448.0
2016-08-22 11:05:00,11.01,11.01,11.0,11.01,49124.0,8.714,8.714,8.7061,8.714,49124.0
2016-08-22 11:10:00,11.01,11.02,11.01,11.02,30488.0,8.714,8.7219,8.714,8.7219,30488.0
2016-08-22 11:15:00,11.02,11.02,11.0,11.01,78256.0,8.7219,8.7219,8.7061,8.714,78256.0
2016-08-22 11:20:00,11.0,11.0,10.99,10.99,86668.0,8.7061,8.7061,8.6981,8.6981,86668.0
2016-08-22 11:25:00,10.98,10.99,10.98,10.98,19472.0,8.6902,8.6981,8.6902,8.6902,19472.0
2016-08-22 11:30:00,10.98,10.99,10.98,10.99,37804.0,8.6902,8.6981,8.6902,8.6981,37804.0
2016-08-22 11:35:00,10.99,11.01,10.99,11.01,110144.0,8.6981,8.714,8.6981,8.714,110144.0
2016-08-22 11:40:00,11.01,11.01,11.0,11.0,42184.0,8.714,8.714,8.7061,8.7061,42184.0
2016-08-22 11:45:00,11.0,11.01,11.0,11.0,44972.0,8.7061,8.714,8.7061,8.7061,44972.0
2016-08-22 11:50:00,11.0,11.02,11.0,11.01,116588.0,8.7061,8.7219,8.7061,8.714,116588.0
2016-08-22 11:55:00,11.01,11.02,11.01,11.01,146024.0,8.714,8.7219,8.714,8.714,146024.0
2016-08-22 12:00:00,11.01,11.01,10.99,11.0,23224.0,8.714,8.714,8.6981,8.7061,23224.0
2016-08-22 12:05:00,11.0,11.0,11.0,11.0,40600.0,8.7061,8.7061,8.7061,8.7061,40600.0
2016-08-22 12:10:00,11.0,11.0,11.0,11.0,42760.0,8.7061,8.7061,8.7061,8.7061,42760.0
2016-08-22 12:15:00,11.0,11.0,11.0,11.0,35076.0,8.7061,8.7061,8.7061,8.7061,35076.0
2016-08-22 12:20:00,11.0,11.02,11.0,11.02,44796.0,8.7061,8.7219,8.7061,8.7219,44796.0
2016-08-22 12:25:00,11.02,11.04,11.02,11.03,147728.0,8.7219,8.7377,8.7219,8.7298,147728.0
2016-08-22 12:30:00,11.03,11.03,11.02,11.03,14280.0,8.7298,8.7298,8.7219,8.7298,14280.0
2016-08-22 12:35:00,11.03,11.03,11.02,11.02,22852.0,8.7298,8.7298,8.7219,8.7219,22852.0
2016-08-22 12:40:00,11.02,11.02,11.02,11.02,15020.0,8.7219,8.7219,8.7219,8.7219,15020.0
2016-08-22 12:45:00,11.01,11.02,11.01,11.02,17200.0,8.714,8.7219,8.714,8.7219,17200.0
2016-08-22 12:50:00,11.02,11.02,11.01,11.02,19248.0,8.7219,8.7219,8.714,8.7219,19248.0
2016-08-22 12:55:00,11.02,11.02,11.0,11.01,33460.0,8.7219,8.7219,8.7061,8.714,33460.0
2016-08-22 13:00:00,11.01,11.01,11.0,11.0,16976.0,8.714,8.714,8.7061,8.7061,16976.0
2016-08-22 13:05:00,11.0,11.01,11.0,11.01,18400.0,8.7061,8.714,8.7061,8.714,18400.0
2016-08-22 13:10:00,11.01,11.01,11.0,11.01,32020.0,8.714,8.714,8.7061,8.714,32020.0
2016-08-22 13:15:00,11.01,11.01,11.0,11.01,37440.0,8.714,8.714,8.7061,8.714,37440.0
2016-08-22 13:20:00,11.01,11.01,10.99,10.99,58520.0,8.714,8.714,8.6981,8.6981,58520.0
2016-08-22 13:25:00,10.99,11.0,10.98,11.0,31028.0,8.6981,8.7061,8.6902,8.7061,31028.0
2016-08-22 13:30:00,10.99,11.0,10.99,11.0,25988.0,8.6981,8.7061,8.6981,8.7061,25988.0
2016-08-22 13:35:00,11.0,11.0,10.99,10.99,35524.0,8.7061,8.7061,8.6981,8.6981,35524.0
2016-08-22 13:40:00,10.99,11.01,10.99,11.01,29220.0,8.6981,8.714,8.6981,8.714,29220.0
2016-08-22 13:45:00,11.01,11.03,11.01,11.03,79192.0,8.714,8.7298,8.714,8.7298,79192.0
2016-08-22 13:50:00,11.03,11.03,11.02,11.03,11296.0,8.7298,8.7298,8.7219,8.7298,11296.0
2016-08-22 13:55:00,11.03,11.04,11.03,11.04,95332.0,8.7298,8.7377,8.7298,8.7377,95332.0
2016-08-22 14:00:00,11.04,11.04,11.03,11.04,97384.0,8.7377,8.7377,8.7298,8.7377,97384.0
2016-08-22 14:05:00,11.04,11.04,11.02,11.03,27020.0,8.7377,8.7377,8.7219,8.7298,27020.0
2016-08-22 14:10:00,11.03,11.03,11.03,11.03,24164.0,8.7298,8.7298,8.7298,8.7298,24164.0
2016-08-22 14:15:00,11.04,11.04,11.03,11.03,22204.0,8.7377,8.7377,8.7298,8.7298,22204.0
2016-08-22 14:20:00,11.03,11.04,11.03,11.04,91660.0,8.7298,8.7377,8.7298,8.7377,91660.0
2016-08-22 14:25:00,11.04,11.04,11.02,11.02,33812.0,8.7377,8.7377,8.7219,8.7219,33812.0
2016-08-22 14:30:00,11.02,11.03,11.02,11.03,6000.0,8.7219,8.7298,8.7219,8.7298,6000.0
2016-08-22 14:35:00,11.03,11.03,11.02,11.03,71188.0,8.7298,8.7298,8.7219,8.7298,71188.0
2016-08-22 14:40:00,11.03,11.04,11.03,11.04,15640.0,8.7298,8.7377,8.7298,8.7377,15640.0
2016-08-22 14:45:00,11.04,11.04,11.03,11.04,65956.0,8.7377,8.7377,8.7298,8.7377,65956.0
2016-08-22 14:50:00,11.04,11.04,11.04,11.04,42528.0,8.7377,8.7377,8.7377,8.7377,42528.0
2016-08-22 14:55:00,11.04,11.04,11.03,11.03,35512.0,8.7377,8.7377,8.7298,8.7298,35512.0
2016-08-22 15:00:00,11.03,11.03,11.03,11.03,12152.0,8.7298,8.7298,8.7298,8.7298,12152.0
2016-08-22 15:05:00,11.03,11.04,11.03,11.04,53688.0,8.7298,8.7377,8.7298,8.7377,53688.0
2016-08-22 15:10:00,11.04,11.04,11.03,11.04,60000.0,8.7377,8.7377,8.7298,8.7377,60000.0
2016-08-22 15:15:00,11.04,11.04,11.04,11.04,45608.0,8.7377,8.7377,8.7377,8.7377,45608.0
2016-08-22 15:20:00,11.04,11.04,11.04,11.04,31696.0,8.7377,8.7377,8.7377,8.7377,31696.0
2016-08-22 15:25:00,11.04,11.05,11.04,11.04,43456.0,8.7377,8.7456,8.7377,8.7377,43456.0
2016-08-22 15:30:00,11.04,11.05,11.04,11.05,15584.0,8.7377,8.7456,8.7377,8.7456,15584.0
2016-08-22 15:35:00,11.05,11.05,11.04,11.05,77524.0,8.7456,8.7456,8.7377,8.7456,77524.0
2016-08-22 15:40:00,11.05,11.05,11.04,11.05,84868.0,8.7456,8.7456,8.7377,8.7456,84868.0
2016-08-22 15:45:00,11.05,11.05,11.04,11.04,87948.0,8.7456,8.7456,8.7377,8.7377,87948.0
2016-08-22 15:50:00,11.04,11.04,11.04,11.04,207016.0,8.7377,8.7377,8.7377,8.7377,207016.0
2016-08-22 15:55:00,11.04,11.05,11.04,11.04,343636.0,8.7377,8.7456,8.7377,8.7377,343636.0
2016-08-23 09:30:00,11.14,11.14,11.04,11.05,157032.0,8.8169,8.8169,8.7377,8.7456,157032.0
2016-08-23 09:35:00,11.05,11.11,11.05,11.08,71372.0,8.7456,8.7931,8.7456,8.7694,71372.0
2016-08-23 09:40:00,11.07,11.07,11.03,11.05,57432.0,8.7615,8.7615,8.7298,8.7456,57432.0
2016-08-23 09:45:00,11.05,11.06,11.03,11.03,59904.0,8.7456,8.7535,8.7298,8.7298,59904.0
2016-08-23 09:50:00,11.03,11.06,11.03,11.06,123724.0,8.7298,8.7535,8.7298,8.7535,123724.0
2016-08-23 09:55:00,11.06,11.07,11.03,11.04,66348.0,8.7535,8.7615,8.7298,8.7377,66348.0
2016-08-23 10:00:00,11.05,11.06,11.04,11.05,41632.0,8.7456,8.7535,8.7377,8.7456,41632.0
2016-08-23 10:05:00,11.05,11.05,11.04,11.05,36080.0,8.7456,8.7456,8.7377,8.7456,36080.0
2016-08-23 10:10:00,11.04,11.06,11.04,11.05,28004.0,8.7377,8.7535,8.7377,8.7456,28004.0
2016-08-23 10:15:00,11.05,11.06,11.04,11.04,34396.0,8.7456,8.7535,8.7377,8.7377,34396.0
2016-08-23 10:20:00,11.04,11.05,11.04,11.05,62832.0,8.7377,8.7456,8.7377,8.7456,62832.0
2016-08-23 10:25:00,11.05,11.06,11.04,11.05,69936.0,8.7456,8.7535,8.7377,8.7456,69936.0
2016-08-23 10:30:00,11.05,11.06,11.05,11.05,18128.0,8.7456,8.7535,8.7456,8.7456,18128.0
2016-08-23 10:35:00,11.05,11.06,11.05,11.06,24532.0,8.7456,8.7535,8.7456,8.7535,24532.0
2016-08-23 10:40:00,11.06,11.06,11.05,11.06,21572.0,8.7535,8.7535,8.7456,8.7535,21572.0
2016-08-23 10:45:00,11.06,11.08,11.06,11.07,33632.0,8.7535,8.7694,8.7535,8.7615,33632.0
2016-08-23 10:50:00,11.06,11.06,11.05,11.06,16800.0,8.7535,8.7535,8.7456,8.7535,16800.0
2016-08-23 10:55:00,11.06,11.06,11.05,11.05,23212.0,8.7535,8.7535,8.7456,8.7456,23212.0
2016-08-23 11:00:00,11.05,11.05,11.02,11.02,49604.0,8.7456,8.7456,8.7219,8.7219,49604.0
2016-08-23 11:05:00,11.02,11.03,11.01,11.02,57900.0,8.7219,8.7298,8.714,8.7219,57900.0
2016-08-23 11:10:00,11.02,11.03,11.02,11.03,15156.0,8.7219,8.7298,8.7219,8.7298,15156.0
2016-08-23 11:15:00,11.03,11.03,11.02,11.02,21376.0,8.7298,8.7298,8.7219,8.7219,21376.0
2016-08-23 11:20:00,11.02,11.02,11.01,11.01,64932.0,8.7219,8.7219,8.714,8.714,64932.0
2016-08-23 11:25:00,11.01,11.02,11.0,11.0,332312.0,8.714,8.7219,8.7061,8.7061,332312.0
2016-08-23 11:30:00,11.0,11.01,11.0,11.01,18800.0,8.7061,8.714,8.7061,8.714,18800.0
2016-08-23 11:35:00,11.01,11.02,11.0,11.02,33916.0,8.714,8.7219,8.7061,8.7219,33916.0
2016-08-23 11:40:00,11.02,11.02,11.01,11.01,13380.0,8.7219,8.7219,8.714,8.714,13380.0
2016-08-23 11:45:00,11.01,11.02,11.01,11.02,24144.0,8.714,8.7219,8.714,8.7219,24144.0
2016-08-23 11:50:00,11.02,11.02,11.01,11.01,26484.0,8.7219,8.7219,8.714,8.714,26484.0
2016-08-23 11:55:00,11.01,11.02,11.0,11.0,21988.0,8.714,8.7219,8.7061,8.7061,21988.0
2016-08-23 12:00:00,11.0,11.0,11.0,11.0,58356.0,8.7061,8.7061,8.7061,8.7061,58356.0
2016-08-23 12:05:00,11.0,11.01,11.0,11.01,30612.0,8.7061,8.714,8.7061,8.714,30612.0
2016-08-23 12:10:00,11.01,11.02,11.01,11.02,28036.0,8.714,8.7219,8.714,8.7219,28036.0
2016-08-23 12:15:00,11.02,11.03,11.02,11.02,28272.0,8.7219,8.7298,8.7219,8.7219,28272.0
2016-08-23 12:20:00,11.02,11.03,11.02,11.03,15820.0,8.7219,8.7298,8.7219,8.7298,15820.0
2016-08-23 12:25:00,11.03,11.03,11.03,11.03,7888.0,8.7298,8.7298,8.7298,8.7298,7888.0
2016-08-23 12:30:00,11.03,11.03,11.02,11.02,56780.0,8.7298,8.7298,8.7219,8.7219,56780.0
2016-08-23 12:35:00,11.02,11.02,11.01,11.02,14972.0,8.7219,8.7219,8.714,8.7219,14972.0
2016-08-23 12:40:00,11.02,11.02,11.02,11.02,7600.0,8.7219,8.7219,8.7219,8.7219,7600.0
2016-08-23 12:45:00,11.02,11.03,11.02,11.02,16996.0,8.7219,8.7298,8.7219,8.7219,16996.0
2016-08-23 12:50:00,11.02,11.03,11.01,11.01,37664.0,8.7219,8.7298,8.714,8.714,37664.0
2016-08-23 12:55:00,11.01,11.01,11.0,11.01,56956.0,8.714,8.714,8.7061,8.714,56956.0
2016-08-23 13:00:00,11.01,11.01,11.01,11.01,14788.0,8.714,8.714,8.714,8.714,14788.0
2016-08-23 13:05:00,11.01,11.02,11.01,11.02,17424.0,8.714,8.7219,8.714,8.7219,17424.0
2016-08-23 13:10:00,11.02,11.02,11.02,11.02,9624.0,8.7219,8.7219,8.7219,8.7219,9624.0
2016-08-23 13:15:00,11.02,11.02,11.02,11.02,8444.0,8.7219,8.7219,8.7219,8.7219,8444.0
2016-08-23 13:20:00,11.02,11.03,11.02,11.02,45952.0,8.7219,8.7298,8.7219,8.7219,45952.0
2016-08-23 13:25:00,11.02,11.02,11.01,11.01,14800.0,8.7219,8.7219,8.714,8.714,14800.0
2016-08-23 13:30:00,11.02,11.02,11.01,11.01,53016.0,8.7219,8.7219,8.714,8.714,53016.0
2016-08-23 13:35:00,11.01,11.01,11.01,11.01,23484.0,8.714,8.714,8.714,8.714,23484.0
2016-08-23 13:40:00,11.01,11.01,11.01,11.01,9600.0,8.714,8.714,8.714,8.714,9600.0
2016-08-23 13:45:00,11.01,11.02,11.01,11.02,12200.0,8.714,8.7219,8.714,8.7219,12200.0
2016-08-23 13:50:00,11.01,11.02,11.0,11.0,120864.0,8.714,8.7219,8.7061,8.7061,120864.0
2016-08-23 13:55:00,11.0,11.0,11.0,11.0,18564.0,8.7061,8.7061,8.7061,8.7061,18564.0
2016-08-23 14:00:00,11.0,11.0,10.99,10.99,44084.0,8.7061,8.7061,8.6981,8.6981,44084.0
2016-08-23 14:05:00,10.99,11.0,10.99,11.0,27052.0,8.6981,8.7061,8.6981,8.7061,27052.0
2016-08-23 14:10:00,11.0,11.01,11.0,11.0,11624.0,8.7061,8.714,8.7061,8.7061,11624.0
2016-08-23 14:15:00,11.01,11.01,11.0,11.0,23024.0,8.714,8.714,8.7061,8.7061,23024.0
2016-08-23 14:20:00,11.0,11.01,11.0,11.01,41156.0,8.7061,8.714,8.7061,8.714,41156.0
2016-08-23 14:25:00,11.01,11.02,11.01,11.02,48576.0,8.714,8.7219,8.714,8.7219,48576.0
2016-08-23 14:30:00,11.01,11.02,11.01,11.01,12216.0,8.714,8.7219,8.714,8.714,12216.0
2016-08-23 14:35:00,11.02,11.02,11.01,11.01,12572.0,8.7219,8.7219,8.714,8.714,12572.0
2016-08-23 14:40:00,11.01,11.02,11.0,11.0,39060.0,8.714,8.7219,8.7061,8.7061,39060.0
2016-08-23 14:45:00,11.0,11.0,11.0,11.0,46756.0,8.7061,8.7061,8.7061,8.7061,46756.0
2016-08-23 14:50:00,11.0,11.0,11.0,11.0,21752.0,8.7061,8.7061,8.7061,8.7061,21752.0
2016-08-23 14:55:00,11.0,11.01,11.0,11.01,19876.0,8.7061,8.714,8.7061,8.714,19876.0
2016-08-23 15:00:00,11.01,11.01,11.0,11.0,63756.0,8.714,8.714,8.7061,8.7061,63756.0
2016-08-23 15:05:00,11.0,11.01,11.0,11.0,45268.0,8.7061,8.714,8.7061,8.7061,45268.0
2016-08-23 15:10:00,11.0,11.01,11.0,11.01,42424.0,8.7061,8.714,8.7061,8.714,42424.0
2016-08-23 15:15:00,11.01,11.01,11.01,11.01,22800.0,8.714,8.714,8.714,8.714,22800.0
2016-08-23 15:20:00,11.01,11.01,11.01,11.01,15308.0,8.714,8.714,8.714,8.714,15308.0
2016-08-23 15:25:00,11.01,11.01,10.99,11.0,192672.0,8.714,8.714,8.6981,8.7061,192672.0
2016-08-23 15:30:00,11.0,11.01,10.99,11.01,62012.0,8.7061,8.714,8.6981,8.714,62012.0
2016-08-23 15:35:00,11.0,11.01,11.0,11.0,48768.0,8.7061,8.714,8.7061,8.7061,48768.0
2016-08-23 15:40:00,11.0,11.01,11.0,11.0,57068.0,8.7061,8.714,8.7061,8.7061,57068.0
2016-08-23 15:45:00,11.0,11.01,11.0,11.01,93264.0,8.7061,8.714,8.7061,8.714,93264.0
2016-08-23 15:50:00,11.01,11.01,11.0,11.0,78632.0,8.714,8.714,8.7061,8.7061,78632.0
2016-08-23 15:55:00,11.0,11.02,11.0,11.01,230740.0,8.7061,8.7219,8.7061,8.714,230740.0
2016-08-24 09:30:00,10.96,11.0,10.95,10.98,125096.0,8.6744,8.7061,8.6665,8.6902,125096.0
2016-08-24 09:35:00,10.97,10.98,10.96,10.97,22840.0,8.6823,8.6902,8.6744,8.6823,22840.0
2016-08-24 09:40:00,10.97,10.97,10.94,10.94,53160.0,8.6823,8.6823,8.6586,8.6586,53160.0
2016-08-24 09:45:00,10.94,10.96,10.94,10.95,27176.0,8.6586,8.6744,8.6586,8.6665,27176.0
2016-08-24 09:50:00,10.95,10.97,10.94,10.97,28732.0,8.6665,8.6823,8.6586,8.6823,28732.0
2016-08-24 09:55:00,10.97,10.97,10.96,10.97,54708.0,8.6823,8.6823,8.6744,8.6823,54708.0
2016-08-24 10:00:00,10.97,10.97,10.95,10.96,53920.0,8.6823,8.6823,8.6665,8.6744,53920.0
2016-08-24 10:05:00,10.97,10.97,10.96,10.97,13200.0,8.6823,8.6823,8.6744,8.6823,13200.0
2016-08-24 10:10:00,10.97,10.99,10.96,10.99,28500.0,8.6823,8.6981,8.6744,8.6981,28500.0
2016-08-24 10:15:00,10.99,10.99,10.98,10.99,48108.0,8.6981,8.6981,8.6902,8.6981,48108.0
2016-08-24 10:20:00,10.99,10.99,10.99,10.99,35524.0,8.6981,8.6981,8.6981,8.6981,35524.0
2016-08-24 10:25:00,10.99,11.0,10.99,11.0,29464.0,8.6981,8.7061,8.6981,8.7061,29464.0
2016-08-24 10:30:00,11.0,11.0,10.99,10.99,40684.0,8.7061,8.7061,8.6981,8.6981,40684.0
2016-08-24 10:35:00,10.99,11.01,10.99,11.0,44276.0,8.6981,8.714,8.6981,8.7061,44276.0
2016-08-24 10:40:00,11.0,11.01,11.0,11.0,20968.0,8.7061,8.714,8.7061,8.7061,20968.0
2016-08-24 10:45:00,11.0,11.0,10.99,10.99,32808.0,8.7061,8.7061,8.6981,8.6981,32808.0
2016-08-24 10:50:00,10.99,10.99,10.98,10.99,19504.0,8.6981,8.6981,8.6902,8.6981,19504.0
2016-08-24 10:55:00,10.99,11.0,10.98,11.0,27864.0,8.6981,8.7061,8.6902,8.7061,27864.0
2016-08-24 11:00:00,11.0,11.01,11.0,11.01,73568.0,8.7061,8.714,8.7061,8.714,73568.0
2016-08-24 11:05:00,11.01,11.02,11.01,11.01,35796.0,8.714,8.7219,8.714,8.714,35796.0
2016-08-24 11:10:00,11.01,11.01,10.99,11.0,105044.0,8.714,8.714,8.6981,8.7061,105044.0
2016-08-24 11:15:00,11.0,11.0,11.0,11.0,21884.0,8.7061,8.7061,8.7061,8.7061,21884.0
2016-08-24 11:20:00,11.0,11.01,10.99,11.0,32376.0,8.7061,8.714,8.6981,8.7061,32376.0
2016-08-24 11:25:00,11.0,11.01,10.99,11.0,28076.0,8.7061,8.714,8.6981,8.7061,28076.0
2016-08-24 11:30:00,11.0,11.0,10.99,10.99,17892.0,8.7061,8.7061,8.6981,8.6981,17892.0
2016-08-24 11:35:00,10.99,11.01,10.99,11.0,32656.0,8.6981,8.714,8.6981,8.7061,32656.0
2016-08-24 11:40:00,11.0,11.0,10.99,10.99,33940.0,8.7061,8.7061,8.6981,8.6981,33940.0
2016-08-24 11:45:00,10.99,10.99,10.98,10.98,32948.0,8.6981,8.6981,8.6902,8.6902,32948.0
2016-08-24 11:50:00,10.98,10.98,10.97,10.97,31520.0,8.6902,8.6902,8.6823,8.6823,31520.0
2016-08-24 11:55:00,10.97,10.98,10.97,10.97,76016.0,8.6823,8.6902,8.6823,8.6823,76016.0
2016-08-24 12:00:00,10.97,10.99,10.97,10.99,42500.0,8.6823,8.6981,8.6823,8.6981,42500.0
2016-08-24 12:05:00,10.99,11.0,10.99,11.0,31920.0,8.6981,8.7061,8.6981,8.7061,31920.0
2016-08-24 12:10:00,11.0,11.0,11.0,11.0,20132.0,8.7061,8.7061,8.7061,8.7061,20132.0
2016-08-24 12:15:00,11.01,11.01,11.0,11.01,22292.0,8.714,8.714,8.7061,8.714,22292.0
2016-08-24 12:20:00,11.01,11.01,11.0,11.0,63268.0,8.714,8.714,8.7061,8.7061,63268.0
2016-08-24 12:25:00,11.0,11.0,11.0,11.0,19528.0,8.7061,8.7061,8.7061,8.7061,19528.0
2016-08-24 12:30:00,10.99,11.0,10.99,10.99,28748.0,8.6981,8.7061,8.6981,8.6981,28748.0
2016-08-24 12:35:00,10.99,10.99,10.99,10.99,15208.0,8.6981,8.6981,8.6981,8.6981,15208.0
2016-08-24 12:40:00,11.0,11.0,11.0,11.0,23180.0,8.7061,8.7061,8.7061,8.7061,23180.0
2016-08-24 12:45:00,11.0,11.01,11.0,11.01,28872.0,8.7061,8.714,8.7061,8.714,28872.0
2016-08-24 12:50:00,11.01,11.02,11.01,11.02,36192.0,8.714,8.7219,8.714,8.7219,36192.0
2016-08-24 12:55:00,11.02,11.02,11.02,11.02,11472.0,8.7219,8.7219,8.7219,8.7219,11472.0
2016-08-24 13:00:00,11.01,11.01,11.0,11.0,13372.0,8.714,8.714,8.7061,8.7061,13372.0
2016-08-24 13:05:00,11.0,11.01,11.0,11.01,20000.0,8.7061,8.714,8.7061,8.714,20000.0
2016-08-24 13:10:00,11.01,11.01,11.0,11.0,15900.0,8.714,8.714,8.7061,8.7061,15900.0
2016-08-24 13:15:00,11.0,11.01,11.0,11.0,15868.0,8.7061,8.714,8.7061,8.7061,15868.0
2016-08-24 13:20:00,11.0,11.01,11.0,11.0,24948.0,8.7061,8.714,8.7061,8.7061,24948.0
2016-08-24 13:25:00,11.0,11.0,10.99,10.99,25264.0,8.7061,8.7061,8.6981,8.6981,25264.0
2016-08-24 13:30:00,10.99,11.0,10.99,10.99,15088.0,8.6981,8.7061,8.6981,8.6981,15088.0
2016-08-24 13:35:00,10.99,10.99,10.99,10.99,13908.0,8.6981,8.6981,8.6981,8.6981,13908.0
2016-08-24 13:40:00,10.99,10.99,10.98,10.99,15104.0,8.6981,8.6981,8.6902,8.6981,15104.0
2016-08-24 13:45:00,10.99,10.99,10.98,10.99,23312.0,8.6981,8.6981,8.6902,8.6981,23312.0
2016-08-24 13:50:00,10.99,10.99,10.99,10.99,13624.0,8.6981,8.6981,8.6981,8.6981,13624.0
2016-08-24 13:55:00,10.99,10.99,10.98,10.98,29536.0,8.6981,8.6981,8.6902,8.6902,29536.0
2016-08-24 14:00:00,10.98,10.98,10.97,10.97,32812.0,8.6902,8.6902,8.6823,8.6823,32812.0
2016-08-24 14:05:00,10.97,10.97,10.97,10.97,30060.0,8.6823,8.6823,8.6823,8.6823,30060.0
2016-08-24 14:10:00,10.97,10.97,10.96,10.97,42656.0,8.6823,8.6823,8.6744,8.6823,42656.0
2016-08-24 14:15:00,10.97,10.97,10.97,10.97,21100.0,8.6823,8.6823,8.6823,8.6823,21100.0
2016-08-24 14:20:00,10.97,10.97,10.96,10.96,17052.0,8.6823,8.6823,8.6744,8.6744,17052.0
2016-08-24 14:25:00,10.96,10.96,10.96,10.96,29060.0,8.6744,8.6744,8.6744,8.6744,29060.0
2016-08-24 14:30:00,10.96,10.96,10.96,10.96,25440.0,8.6744,8.6744,8.6744,8.6744,25440.0
2016-08-24 14:35:00,10.97,10.97,10.96,10.96,17188.0,8.6823,8.6823,8.6744,8.6744,17188.0
2016-08-24 14:40:00,10.97,10.97,10.96,10.97,19124.0,8.6823,8.6823,8.6744,8.6823,19124.0
2016-08-24 14:45:00,10.97,10.97,10.96,10.97,14308.0,8.6823,8.6823,8.6744,8.6823,14308.0
2016-08-24 14:50:00,10.97,10.97,10.96,10.97,16212.0,8.6823,8.6823,8.6744,8.6823,16212.0
2016-08-24 14:55:00,10.97,10.97,10.97,10.97,13692.0,8.6823,8.6823,8.6823,8.6823,13692.0
2016-08-24 15:00:00,10.97,10.97,10.96,10.97,22108.0,8.6823,8.6823,8.6744,8.6823,22108.0
2016-08-24 15:05:00,10.96,10.97,10.94,10.95,48744.0,8.6744,8.6823,8.6586,8.6665,48744.0
2016-08-24 15:10:00,10.95,10.95,10.95,10.95,25332.0,8.6665,8.6665,8.6665,8.6665,25332.0
2016-08-24 15:15:00,10.94,10.95,10.94,10.94,46624.0,8.6586,8.6665,8.6586,8.6586,46624.0
2016-08-24 15:20:00,10.94,10.94,10.93,10.94,78392.0,8.6586,8.6586,8.6507,8.6586,78392.0
2016-08-24 15:25:00,10.94,10.94,10.93,10.93,64740.0,8.6586,8.6586,8.6507,8.6507,64740.0
2016-08-24 15:30:00,10.93,10.93,10.93,10.93,122632.0,8.6507,8.6507,8.6507,8.6507,122632.0
2016-08-24 15:35:00,10.93,10.93,10.91,10.91,123700.0,8.6507,8.6507,8.6348,8.6348,123700.0
2016-08-24 15:40:00,10.91,10.92,10.91,10.92,151220.0,8.6348,8.6427,8.6348,8.6427,151220.0
2016-08-24 15:45:00,10.92,10.92,10.91,10.92,125580.0,8.6427,8.6427,8.6348,8.6427,125580.0
2016-08-24 15:50:00,10.92,10.92,10.91,10.92,255104.0,8.6427,8.6427,8.6348,8.6427,255104.0
2016-08-24 15:55:00,10.92,10.93,10.91,10.93,349244.0,8.6427,8.6507,8.6348,8.6507,349244.0
2016-08-25 09:30:00,10.92,10.93,10.88,10.88,81052.0,8.6427,8.6507,8.6111,8.6111,81052.0
2016-08-25 09:35:00,10.88,10.9,10.88,10.89,39852.0,8.6111,8.6269,8.6111,8.619,39852.0
2016-08-25 09:40:00,10.9,10.9,10.89,10.9,41300.0,8.6269,8.6269,8.619,8.6269,41300.0
2016-08-25 09:45:00,10.9,10.9,10.87,10.88,35680.0,8.6269,8.6269,8.6032,8.6111,35680.0
2016-08-25 09:50:00,10.88,10.88,10.87,10.88,73572.0,8.6111,8.6111,8.6032,8.6111,73572.0
2016-08-25 09:55:00,10.88,10.9,10.88,10.9,58996.0,8.6111,8.6269,8.6111,8.6269,58996.0
2016-08-25 10:00:00,10.9,10.93,10.89,10.92,69104.0,8.6269,8.6507,8.619,8.6427,69104.0
2016-08-25 10:05:00,10.92,10.93,10.91,10.92,85172.0,8.6427,8.6507,8.6348,8.6427,85172.0
2016-08-25 10:10:00,10.92,10.93,10.92,10.93,68028.0,8.6427,8.6507,8.6427,8.6507,68028.0
2016-08-25 10:15:00,10.93,10.93,10.91,10.92,57708.0,8.6507,8.6507,8.6348,8.6427,57708.0
2016-08-25 10:20:00,10.92,10.93,10.92,10.93,25200.0,8.6427,8.6507,8.6427,8.6507,25200.0
2016-08-25 10:25:00,10.93,10.93,10.92,10.93,43512.0,8.6507,8.6507,8.6427,8.6507,43512.0
2016-08-25 10:30:00,10.93,10.93,10.92,10.93,29356.0,8.6507,8.6507,8.6427,8.6507,29356.0
2016-08-25 10:35:00,10.93,10.93,10.91,10.92,65916.0,8.6507,8.6507,8.6348,8.6427,65916.0
2016-08-25 10:40:00,10.91,10.93,10.91,10.93,39560.0,8.6348,8.6507,8.6348,8.6507,39560.0
2016-08-25 10:45:00,10.93,10.93,10.92,10.92,51200.0,8.6507,8.6507,8.6427,8.6427,51200.0
2016-08-25 10:50:00,10.92,10.92,10.91,10.92,69584.0,8.6427,8.6427,8.6348,8.6427,69584.0
2016-08-25 10:55:00,10.92,10.93,10.92,10.93,29412.0,8.6427,8.6507,8.6427,8.6507,29412.0
2016-08-25 11:00:00,10.93,10.93,10.93,10.93,55096.0,8.6507,8.6507,8.6507,8.6507,55096.0
2016-08-25 11:05:00,10.93,10.93,10.92,10.93,94028.0,8.6507,8.6507,8.6427,8.6507,94028.0
2016-08-25 11:10:00,10.93,10.93,10.92,10.93,52400.0,8.6507,8.6507,8.6427,8.6507,52400.0
2016-08-25 11:15:00,10.93,10.94,10.92,10.94,69524.0,8.6507,8.6586,8.6427,8.6586,69524.0
2016-08-25 11:20:00,10.94,10.94,10.93,10.93,51200.0,8.6586,8.6586,8.6507,8.6507,51200.0
2016-08-25 11:25:00,10.93,10.94,10.93,10.93,52476.0,8.6507,8.6586,8.6507,8.6507,52476.0
2016-08-25 11:30:00,10.93,10.94,10.93,10.94,51576.0,8.6507,8.6586,8.6507,8.6586,51576.0
2016-08-25 11:35:00,10.94,10.94,10.94,10.94,20152.0,8.6586,8.6586,8.6586,8.6586,20152.0
2016-08-25 11:40:00,10.94,10.94,10.93,10.93,45376.0,8.6586,8.6586,8.6507,8.6507,45376.0
2016-08-25 11:45:00,10.93,10.94,10.93,10.94,53716.0,8.6507,8.6586,8.6507,8.6586,53716.0
2016-08-25 11:50:00,10.94,10.94,10.92,10.92,28680.0,8.6586,8.6586,8.6427,8.6427,28680.0
2016-08-25 11:55:00,10.92,10.92,10.92,10.92,14120.0,8.6427,8.6427,8.6427,8.6427,14120.0
2016-08-25 12:00:00,10.92,10.92,10.91,10.92,22956.0,8.6427,8.6427,8.6348,8.6427,22956.0
2016-08-25 12:05:00,10.91,10.91,10.9,10.9,15600.0,8.6348,8.6348,8.6269,8.6269,15600.0
2016-08-25 12:10:00,10.9,10.9,10.9,10.9,17216.0,8.6269,8.6269,8.6269,8.6269,17216.0
2016-08-25 12:15:00,10.9,10.9,10.9,10.9,35200.0,8.6269,8.6269,8.6269,8.6269,35200.0
2016-08-25 12:20:00,10.9,10.91,10.9,10.91,28116.0,8.6269,8.6348,8.6269,8.6348,28116.0
2016-08-25 12:25:00,10.91,10.91,10.9,10.9,22056.0,8.6348,8.6348,8.6269,8.6269,22056.0
2016-08-25 12:30:00,10.9,10.91,10.9,10.91,21644.0,8.6269,8.6348,8.6269,8.6348,21644.0
2016-08-25 12:35:00,10.91,10.91,10.9,10.91,25948.0,8.6348,8.6348,8.6269,8.6348,25948.0
2016-08-25 12:40:00,10.91,10.91,10.91,10.91,10832.0,8.6348,8.6348,8.6348,8.6348,10832.0
2016-08-25 12:45:00,10.9,10.91,10.9,10.9,20912.0,8.6269,8.6348,8.6269,8.6269,20912.0
2016-08-25 12:50:00,10.9,10.9,10.9,10.9,10000.0,8.6269,8.6269,8.6269,8.6269,10000.0
2016-08-25 12:55:00,10.9,10.9,10.89,10.9,36176.0,8.6269,8.6269,8.619,8.6269,36176.0
2016-08-25 13:00:00,10.9,10.91,10.9,10.9,12116.0,8.6269,8.6348,8.6269,8.6269,12116.0
2016-08-25 13:05:00,10.9,10.91,10.9,10.9,31740.0,8.6269,8.6348,8.6269,8.6269,31740.0
2016-08-25 13:10:00,10.9,10.9,10.9,10.9,12880.0,8.6269,8.6269,8.6269,8.6269,12880.0
2016-08-25 13:15:00,10.9,10.91,10.9,10.9,19016.0,8.6269,8.6348,8.6269,8.6269,19016.0
2016-08-25 13:20:00,10.9,10.91,10.9,10.91,21328.0,8.6269,8.6348,8.6269,8.6348,21328.0
2016-08-25 13:25:00,10.91,10.91,10.91,10.91,22688.0,8.6348,8.6348,8.6348,8.6348,22688.0
2016-08-25 13:30:00,10.91,10.91,10.91,10.91,20048.0,8.6348,8.6348,8.6348,8.6348,20048.0
2016-08-25 13:35:00,10.91,10.91,10.88,10.89,43940.0,8.6348,8.6348,8.6111,8.619,43940.0
2016-08-25 13:40:00,10.88,10.89,10.88,10.88,18216.0,8.6111,8.619,8.6111,8.6111,18216.0
2016-08-25 13:45:00,10.89,10.89,10.88,10.88,20120.0,8.619,8.619,8.6111,8.6111,20120.0
2016-08-25 13:50:00,10.89,10.89,10.88,10.88,21376.0,8.619,8.619,8.6111,8.6111,21376.0
2016-08-25 13:55:00,10.88,10.88,10.88,10.88,15196.0,8.6111,8.6111,8.6111,8.6111,15196.0
2016-08-25 14:00:00,10.88,10.9,10.88,10.89,27776.0,8.6111,8.6269,8.6111,8.619,27776.0
2016-08-25 14:05:00,10.89,10.89,10.88,10.88,31644.0,8.619,8.619,8.6111,8.6111,31644.0
2016-08-25 14:10:00,10.88,10.88,10.87,10.88,28608.0,8.6111,8.6111,8.6032,8.6111,28608.0
2016-08-25 14:15:00,10.88,10.89,10.88,10.89,31600.0,8.6111,8.619,8.6111,8.619,31600.0
2016-08-25 14:20:00,10.89,10.89,10.88,10.89,32592.0,8.619,8.619,8.6111,8.619,32592.0
2016-08-25 14:25:00,10.89,10.9,10.89,10.89,31460.0,8.619,8.6269,8.619,8.619,31460.0
2016-08-25 14:30:00,10.89,10.9,10.89,10.89,29160.0,8.619,8.6269,8.619,8.619,29160.0
2016-08-25 14:35:00,10.89,10.89,10.88,10.89,52264.0,8.619,8.619,8.6111,8.619,52264.0
2016-08-25 14:40:00,10.89,10.89,10.88,10.89,23760.0,8.619,8.619,8.6111,8.619,23760.0
2016-08-25 14:45:00,10.89,10.9,10.88,10.89,46068.0,8.619,8.6269,8.6111,8.619,46068.0
2016-08-25 14:50:00,10.89,10.9,10.89,10.89,24708.0,8.619,8.6269,8.619,8.619,24708.0
2016-08-25 14:55:00,10.89,10.9,10.89,10.9,31652.0,8.619,8.6269,8.619,8.6269,31652.0
2016-08-25 15:00:00,10.9,10.9,10.89,10.9,29892.0,8.6269,8.6269,8.619,8.6269,29892.0
2016-08-25 15:05:00,10.9,10.9,10.9,10.9,40924.0,8.6269,8.6269,8.6269,8.6269,40924.0
2016-08-25 15:10:00,10.9,10.91,10.9,10.91,93488.0,8.6269,8.6348,8.6269,8.6348,93488.0
2016-08-25 15:15:00,10.92,10.92,10.91,10.92,41828.0,8.6427,8.6427,8.6348,8.6427,41828.0
2016-08-25 15:20:00,10.92,10.92,10.91,10.92,27240.0,8.6427,8.6427,8.6348,8.6427,27240.0
2016-08-25 15:25:00,10.92,10.93,10.92,10.93,51052.0,8.6427,8.6507,8.6427,8.6507,51052.0
2016-08-25 15:30:00,10.92,10.93,10.92,10.93,38152.0,8.6427,8.6507,8.6427,8.6507,38152.0
2016-08-25 15:35:00,10.93,10.93,10.92,10.93,118896.0,8.6507,8.6507,8.6427,8.6507,118896.0
2016-08-25 15:40:00,10.93,10.93,10.92,10.92,49404.0,8.6507,8.6507,8.6427,8.6427,49404.0
2016-08-25 15:45:00,10.92,10.93,10.92,10.92,191332.0,8.6427,8.6507,8.6427,8.6427,191332.0
2016-08-25 15:50:00,10.93,10.93,10.92,10.93,136188.0,8.6507,8.6507,8.6427,8.6507,136188.0
2016-08-25 15:55:00,10.93,10.93,10.92,10.93,281640.0,8.6507,8.6507,8.6427,8.6507,281640.0
2016-08-26 09:30:00,10.96,10.99,10.93,10.94,96908.0,8.6744,8.6981,8.6507,8.6586,96908.0
2016-08-26 09:35:00,10.95,10.99,10.95,10.98,41604.0,8.6665,8.6981,8.6665,8.6902,41604.0
2016-08-26 09:40:00,10.98,11.01,10.96,10.99,52376.0,8.6902,8.714,8.6744,8.6981,52376.0
2016-08-26 09:45:00,10.99,11.0,10.98,10.99,34080.0,8.6981,8.7061,8.6902,8.6981,34080.0
2016-08-26 09:50:00,10.98,10.99,10.97,10.98,121600.0,8.6902,8.6981,8.6823,8.6902,121600.0
2016-08-26 09:55:00,10.98,10.98,10.96,10.98,80344.0,8.6902,8.6902,8.6744,8.6902,80344.0
2016-08-26 10:00:00,10.97,11.01,10.94,10.99,157120.0,8.6823,8.714,8.6586,8.6981,157120.0
2016-08-26 10:05:00,10.99,11.0,10.97,10.98,211600.0,8.6981,8.7061,8.6823,8.6902,211600.0
2016-08-26 10:10:00,10.98,11.01,10.97,11.0,152048.0,8.6902,8.714,8.6823,8.7061,152048.0
2016-08-26 10:15:00,11.0,11.04,11.0,11.04,123448.0,8.7061,8.7377,8.7061,8.7377,123448.0
2016-08-26 10:20:00,11.04,11.05,11.04,11.04,45712.0,8.7377,8.7456,8.7377,8.7377,45712.0
2016-08-26 10:25:00,11.05,11.06,11.05,11.05,36800.0,8.7456,8.7535,8.7456,8.7456,36800.0
2016-08-26 10:30:00,11.06,11.06,11.02,11.02,45316.0,8.7535,8.7535,8.7219,8.7219,45316.0
2016-08-26 10:35:00,11.02,11.04,11.02,11.04,39652.0,8.7219,8.7377,8.7219,8.7377,39652.0
2016-08-26 10:40:00,11.04,11.04,11.02,11.03,25600.0,8.7377,8.7377,8.7219,8.7298,25600.0
2016-08-26 10:45:00,11.02,11.03,11.01,11.01,55340.0,8.7219,8.7298,8.714,8.714,55340.0
2016-08-26 10:50:00,11.01,11.02,11.01,11.02,44988.0,8.714,8.7219,8.714,8.7219,44988.0
2016-08-26 10:55:00,11.02,11.02,11.0,11.0,27212.0,8.7219,8.7219,8.7061,8.7061,27212.0
2016-08-26 11:00:00,11.0,11.01,10.99,10.99,20804.0,8.7061,8.714,8.6981,8.6981,20804.0
2016-08-26 11:05:00,10.99,11.01,10.99,10.99,31916.0,8.6981,8.714,8.6981,8.6981,31916.0
2016-08-26 11:10:00,10.99,11.0,10.99,11.0,31332.0,8.6981,8.7061,8.6981,8.7061,31332.0
2016-08-26 11:15:00,11.01,11.01,10.99,11.0,25600.0,8.714,8.714,8.6981,8.7061,25600.0
2016-08-26 11:20:00,11.0,11.01,11.0,11.01,12912.0,8.7061,8.714,8.7061,8.714,12912.0
2016-08-26 11:25:00,11.01,11.02,11.01,11.01,27972.0,8.714,8.7219,8.714,8.714,27972.0
2016-08-26 11:30:00,11.01,11.03,11.01,11.03,30732.0,8.714,8.7298,8.714,8.7298,30732.0
2016-08-26 11:35:00,11.03,11.03,11.02,11.03,108984.0,8.7298,8.7298,8.7219,8.7298,108984.0
2016-08-26 11:40:00,11.03,11.03,11.0,11.01,190800.0,8.7298,8.7298,8.7061,8.714,190800.0
2016-08-26 11:45:00,11.01,11.01,11.0,11.01,38156.0,8.714,8.714,8.7061,8.714,38156.0
2016-08-26 11:50:00,11.01,11.01,10.97,10.97,61568.0,8.714,8.714,8.6823,8.6823,61568.0
2016-08-26 11:55:00,10.97,11.0,10.97,10.99,187052.0,8.6823,8.7061,8.6823,8.6981,187052.0
2016-08-26 12:00:00,10.99,10.99,10.96,10.97,167072.0,8.6981,8.6981,8.6744,8.6823,167072.0
2016-08-26 12:05:00,10.97,10.97,10.94,10.94,103520.0,8.6823,8.6823,8.6586,8.6586,103520.0
2016-08-26 12:10:00,10.94,10.94,10.92,10.93,65632.0,8.6586,8.6586,8.6427,8.6507,65632.0
2016-08-26 12:15:00,10.93,10.93,10.93,10.93,29600.0,8.6507,8.6507,8.6507,8.6507,29600.0
2016-08-26 12:20:00,10.93,10.93,10.92,10.93,33572.0,8.6507,8.6507,8.6427,8.6507,33572.0
2016-08-26 12:25:00,10.93,10.93,10.92,10.92,50016.0,8.6507,8.6507,8.6427,8.6427,50016.0
2016-08-26 12:30:00,10.92,10.92,10.9,10.91,27752.0,8.6427,8.6427,8.6269,8.6348,27752.0
2016-08-26 12:35:00,10.91,10.93,10.91,10.92,51292.0,8.6348,8.6507,8.6348,8.6427,51292.0
2016-08-26 12:40:00,10.92,10.92,10.92,10.92,27744.0,8.6427,8.6427,8.6427,8.6427,27744.0
2016-08-26 12:45:00,10.92,10.93,10.91,10.93,18724.0,8.6427,8.6507,8.6348,8.6507,18724.0
2016-08-26 12:50:00,10.93,10.93,10.92,10.93,27672.0,8.6507,8.6507,8.6427,8.6507,27672.0
2016-08-26 12:55:00,10.93,10.93,10.92,10.92,10416.0,8.6507,8.6507,8.6427,8.6427,10416.0
2016-08-26 13:00:00,10.92,10.93,10.92,10.92,36820.0,8.6427,8.6507,8.6427,8.6427,36820.0
2016-08-26 13:05:00,10.92,10.93,10.91,10.92,31616.0,8.6427,8.6507,8.6348,8.6427,31616.0
2016-08-26 13:10:00,10.92,10.93,10.92,10.92,19600.0,8.6427,8.6507,8.6427,8.6427,19600.0
2016-08-26 13:15:00,10.92,10.93,10.91,10.91,21680.0,8.6427,8.6507,8.6348,8.6348,21680.0
2016-08-26 13:20:00,10.91,10.91,10.9,10.91,19992.0,8.6348,8.6348,8.6269,8.6348,19992.0
2016-08-26 13:25:00,10.91,10.93,10.91,10.92,14076.0,8.6348,8.6507,8.6348,8.6427,14076.0
2016-08-26 13:30:00,10.93,10.93,10.91,10.92,49308.0,8.6507,8.6507,8.6348,8.6427,49308.0
2016-08-26 13:35:00,10.91,10.91,10.9,10.91,17072.0,8.6348,8.6348,8.6269,8.6348,17072.0
2016-08-26 13:40:00,10.91,10.92,10.91,10.91,26104.0,8.6348,8.6427,8.6348,8.6348,26104.0
2016-08-26 13:45:00,10.91,10.92,10.91,10.92,22960.0,8.6348,8.6427,8.6348,8.6427,22960.0
2016-08-26 13:50:00,10.91,10.92,10.91,10.91,25308.0,8.6348,8.6427,8.6348,8.6348,25308.0
2016-08-26 13:55:00,10.91,10.91,10.9,10.91,30728.0,8.6348,8.6348,8.6269,8.6348,30728.0
2016-08-26 14:00:00,10.91,10.91,10.9,10.9,17860.0,8.6348,8.6348,8.6269,8.6269,17860.0
2016-08-26 14:05:00,10.9,10.91,10.9,10.91,34524.0,8.6269,8.6348,8.6269,8.6348,34524.0
2016-08-26 14:10:00,10.91,10.92,10.91,10.91,47464.0,8.6348,8.6427,8.6348,8.6348,47464.0
2016-08-26 14:15:00,10.91,10.91,10.89,10.89,30760.0,8.6348,8.6348,8.619,8.619,30760.0
2016-08-26 14:20:00,10.89,10.89,10.88,10.88,53132.0,8.619,8.619,8.6111,8.6111,53132.0
2016-08-26 14:25:00,10.88,10.89,10.87,10.89,37028.0,8.6111,8.619,8.6032,8.619,37028.0
2016-08-26 14:30:00,10.89,10.89,10.88,10.88,15208.0,8.619,8.619,8.6111,8.6111,15208.0
2016-08-26 14:35:00,10.88,10.89,10.88,10.89,23860.0,8.6111,8.619,8.6111,8.619,23860.0
2016-08-26 14:40:00,10.89,10.9,10.89,10.89,25756.0,8.619,8.6269,8.619,8.619,25756.0
2016-08-26 14:45:00,10.89,10.89,10.89,10.89,30340.0,8.619,8.619,8.619,8.619,30340.0
2016-08-26 14:50:00,10.89,10.9,10.88,10.89,43320.0,8.619,8.6269,8.6111,8.619,43320.0
2016-08-26 14:55:00,10.89,10.9,10.89,10.9,53948.0,8.619,8.6269,8.619,8.6269,53948.0
2016-08-26 15:00:00,10.9,10.9,10.89,10.89,33640.0,8.6269,8.6269,8.619,8.619,33640.0
2016-08-26 15:05:00,10.89,10.9,10.88,10.89,38988.0,8.619,8.6269,8.6111,8.619,38988.0
2016-08-26 15:10:00,10.89,10.9,10.89,10.9,32628.0,8.619,8.6269,8.619,8.6269,32628.0
2016-08-26 15:15:00,10.9,10.9,10.9,10.9,38616.0,8.6269,8.6269,8.6269,8.6269,38616.0
2016-08-26 15:20:00,10.9,10.9,10.9,10.9,29516.0,8.6269,8.6269,8.6269,8.6269,29516.0
2016-08-26 15:25:00,10.9,10.93,10.9,10.92,57900.0,8.6269,8.6507,8.6269,8.6427,57900.0
2016-08-26 15:30:00,10.92,10.94,10.92,10.94,67696.0,8.6427,8.6586,8.6427,8.6586,67696.0
2016-08-26 15:35:00,10.94,10.94,10.93,10.94,63332.0,8.6586,8.6586,8.6507,8.6586,63332.0
2016-08-26 15:40:00,10.94,10.94,10.93,10.94,86728.0,8.6586,8.6586,8.6507,8.6586,86728.0
2016-08-26 15:45:00,10.94,10.95,10.93,10.94,116408.0,8.6586,8.6665,8.6507,8.6586,116408.0
2016-08-26 15:50:00,10.94,10.95,10.94,10.94,103764.0,8.6586,8.6665,8.6586,8.6586,103764.0
2016-08-26 15:55:00,10.93,10.95,10.93,10.94,266456.0,8.6507,8.6665,8.6507,8.6586,266456.0
2016-08-29 09:30:00,10.93,10.93,10.88,10.9,77876.0,8.6507,8.6507,8.6111,8.6269,77876.0
2016-08-29 09:35:00,10.9,10.94,10.9,10.93,82580.0,8.6269,8.6586,8.6269,8.6507,82580.0
2016-08-29 09:40:00,10.94,10.97,10.94,10.97,36340.0,8.6586,8.6823,8.6586,8.6823,36340.0
2016-08-29 09:45:00,10.97,10.98,10.96,10.97,66852.0,8.6823,8.6902,8.6744,8.6823,66852.0
2016-08-29 09:50:00,10.97,10.97,10.96,10.96,67016.0,8.6823,8.6823,8.6744,8.6744,67016.0
2016-08-29 09:55:00,10.96,10.97,10.94,10.95,47480.0,8.6744,8.6823,8.6586,8.6665,47480.0
2016-08-29 10:00:00,10.95,10.96,10.95,10.96,48012.0,8.6665,8.6744,8.6665,8.6744,48012.0
2016-08-29 10:05:00,10.97,10.97,10.95,10.97,43388.0,8.6823,8.6823,8.6665,8.6823,43388.0
2016-08-29 10:10:00,10.96,10.97,10.96,10.97,28088.0,8.6744,8.6823,8.6744,8.6823,28088.0
2016-08-29 10:15:00,10.97,10.97,10.95,10.95,22728.0,8.6823,8.6823,8.6665,8.6665,22728.0
2016-08-29 10:20:00,10.95,10.95,10.94,10.94,18964.0,8.6665,8.6665,8.6586,8.6586,18964.0
2016-08-29 10:25:00,10.95,10.95,10.94,10.95,25600.0,8.6665,8.6665,8.6586,8.6665,25600.0
2016-08-29 10:30:00,10.95,10.96,10.95,10.96,48508.0,8.6665,8.6744,8.6665,8.6744,48508.0
2016-08-29 10:35:00,10.96,10.96,10.95,10.96,15200.0,8.6744,8.6744,8.6665,8.6744,15200.0
2016-08-29 10:40:00,10.96,10.96,10.96,10.96,11388.0,8.6744,8.6744,8.6744,8.6744,11388.0
2016-08-29 10:45:00,10.96,10.97,10.96,10.97,21200.0,8.6744,8.6823,8.6744,8.6823,21200.0
2016-08-29 10:50:00,10.97,10.98,10.97,10.97,22012.0,8.6823,8.6902,8.6823,8.6823,22012.0
2016-08-29 10:55:00,10.97,10.98,10.97,10.97,11796.0,8.6823,8.6902,8.6823,8.6823,11796.0
2016-08-29 11:00:00,10.97,10.97,10.97,10.97,25676.0,8.6823,8.6823,8.6823,8.6823,25676.0
2016-08-29 11:05:00,10.97,10.97,10.97,10.97,21984.0,8.6823,8.6823,8.6823,8.6823,21984.0
2016-08-29 11:10:00,10.97,10.98,10.97,10.97,15200.0,8.6823,8.6902,8.6823,8.6823,15200.0
2016-08-29 11:15:00,10.97,10.99,10.97,10.97,25200.0,8.6823,8.6981,8.6823,8.6823,25200.0
2016-08-29 11:20:00,10.97,10.98,10.97,10.97,19240.0,8.6823,8.6902,8.6823,8.6823,19240.0
2016-08-29 11:25:00,10.97,10.97,10.97,10.97,18960.0,8.6823,8.6823,8.6823,8.6823,18960.0
2016-08-29 11:30:00,10.97,10.97,10.96,10.97,27092.0,8.6823,8.6823,8.6744,8.6823,27092.0
2016-08-29 11:35:00,10.97,10.97,10.96,10.96,19208.0,8.6823,8.6823,8.6744,8.6744,19208.0
2016-08-29 11:40:00,10.96,10.98,10.96,10.97,26564.0,8.6744,8.6902,8.6744,8.6823,26564.0
2016-08-29 11:45:00,10.97,10.99,10.97,10.99,22248.0,8.6823,8.6981,8.6823,8.6981,22248.0
2016-08-29 11:50:00,10.99,10.99,10.98,10.98,58428.0,8.6981,8.6981,8.6902,8.6902,58428.0
2016-08-29 11:55:00,10.98,10.98,10.97,10.97,20676.0,8.6902,8.6902,8.6823,8.6823,20676.0
2016-08-29 12:00:00,10.97,10.98,10.97,10.97,26800.0,8.6823,8.6902,8.6823,8.6823,26800.0
2016-08-29 12:05:00,10.97,10.97,10.97,10.97,25600.0,8.6823,8.6823,8.6823,8.6823,25600.0
2016-08-29 12:10:00,10.97,10.98,10.97,10.97,26312.0,8.6823,8.6902,8.6823,8.6823,26312.0
2016-08-29 12:15:00,10.97,10.97,10.97,10.97,12056.0,8.6823,8.6823,8.6823,8.6823,12056.0
2016-08-29 12:20:00,10.97,10.97,10.97,10.97,8600.0,8.6823,8.6823,8.6823,8.6823,8600.0
2016-08-29 12:25:00,10.97,10.97,10.96,10.97,20072.0,8.6823,8.6823,8.6744,8.6823,20072.0
2016-08-29 12:30:00,10.97,10.97,10.96,10.96,13600.0,8.6823,8.6823,8.6744,8.6744,13600.0
2016-08-29 12:35:00,10.96,10.97,10.96,10.97,12944.0,8.6744,8.6823,8.6744,8.6823,12944.0
2016-08-29 12:40:00,10.97,10.97,10.97,10.97,10456.0,8.6823,8.6823,8.6823,8.6823,10456.0
2016-08-29 12:45:00,10.97,10.98,10.97,10.98,10000.0,8.6823,8.6902,8.6823,8.6902,10000.0
2016-08-29 12:50:00,10.98,10.98,10.98,10.98,1600.0,8.6902,8.6902,8.6902,8.6902,1600.0
2016-08-29 12:55:00,10.98,10.99,10.98,10.98,18088.0,8.6902,8.6981,8.6902,8.6902,18088.0
2016-08-29 13:00:00,10.98,10.98,10.98,10.98,17036.0,8.6902,8.6902,8.6902,8.6902,17036.0
2016-08-29 13:05:00,10.98,10.98,10.97,10.98,16808.0,8.6902,8.6902,8.6823,8.6902,16808.0
2016-08-29 13:10:00,10.98,10.99,10.98,10.98,17980.0,8.6902,8.6981,8.6902,8.6902,17980.0
2016-08-29 13:15:00,10.98,10.98,10.98,10.98,4800.0,8.6902,8.6902,8.6902,8.6902,4800.0
2016-08-29 13:20:00,10.98,10.99,10.98,10.98,28040.0,8.6902,8.6981,8.6902,8.6902,28040.0
2016-08-29 13:25:00,10.98,10.99,10.98,10.99,14400.0,8.6902,8.6981,8.6902,8.6981,14400.0
2016-08-29 13:30:00,10.99,10.99,10.99,10.99,155924.0,8.6981,8.6981,8.6981,8.6981,155924.0
2016-08-29 13:35:00,10.99,10.99,10.99,10.99,29112.0,8.6981,8.6981,8.6981,8.6981,29112.0
2016-08-29 13:40:00,10.99,10.99,10.99,10.99,24220.0,8.6981,8.6981,8.6981,8.6981,24220.0
2016-08-29 13:45:00,10.99,11.0,10.99,11.0,50768.0,8.6981,8.7061,8.6981,8.7061,50768.0
2016-08-29 13:50:00,11.0,11.01,11.0,11.01,21880.0,8.7061,8.714,8.7061,8.714,21880.0
2016-08-29 13:55:00,11.01,11.01,11.0,11.0,16772.0,8.714,8.714,8.7061,8.7061,16772.0
2016-08-29 14:00:00,11.01,11.01,11.0,11.0,13760.0,8.714,8.714,8.7061,8.7061,13760.0
2016-08-29 14:05:00,11.0,11.0,11.0,11.0,33356.0,8.7061,8.7061,8.7061,8.7061,33356.0
2016-08-29 14:10:00,11.0,11.0,11.0,11.0,25476.0,8.7061,8.7061,8.7061,8.7061,25476.0
2016-08-29 14:15:00,11.0,11.01,11.0,11.01,20980.0,8.7061,8.714,8.7061,8.714,20980.0
2016-08-29 14:20:00,11.01,11.01,11.01,11.01,26668.0,8.714,8.714,8.714,8.714,26668.0
2016-08-29 14:25:00,11.01,11.01,11.0,11.0,17384.0,8.714,8.714,8.7061,8.7061,17384.0
2016-08-29 14:30:00,11.01,11.01,10.99,10.99,41116.0,8.714,8.714,8.6981,8.6981,41116.0
2016-08-29 14:35:00,10.99,10.99,10.99,10.99,23372.0,8.6981,8.6981,8.6981,8.6981,23372.0
2016-08-29 14:40:00,10.99,10.99,10.99,10.99,17852.0,8.6981,8.6981,8.6981,8.6981,17852.0
2016-08-29 14:45:00,10.99,10.99,10.99,10.99,32864.0,8.6981,8.6981,8.6981,8.6981,32864.0
2016-08-29 14:50:00,10.99,11.01,10.99,11.0,106680.0,8.6981,8.714,8.6981,8.7061,106680.0
2016-08-29 14:55:00,11.0,11.01,11.0,11.01,19704.0,8.7061,8.714,8.7061,8.714,19704.0
2016-08-29 15:00:00,11.01,11.01,11.0,11.0,22516.0,8.714,8.714,8.7061,8.7061,22516.0
2016-08-29 15:05:00,11.0,11.01,11.0,11.0,38692.0,8.7061,8.714,8.7061,8.7061,38692.0
2016-08-29 15:10:00,11.0,11.01,11.0,11.0,31172.0,8.7061,8.714,8.7061,8.7061,31172.0
2016-08-29 15:15:00,11.0,11.0,11.0,11.0,32664.0,8.7061,8.7061,8.7061,8.7061,32664.0
2016-08-29 15:20:00,11.0,11.01,10.99,10.99,41672.0,8.7061,8.714,8.6981,8.6981,41672.0
2016-08-29 15:25:00,10.99,11.0,10.99,10.99,19832.0,8.6981,8.7061,8.6981,8.6981,19832.0
2016-08-29 15:30:00,10.99,11.0,10.99,10.99,49724.0,8.6981,8.7061,8.6981,8.6981,49724.0
2016-08-29 15:35:00,10.99,10.99,10.98,10.99,35008.0,8.6981,8.6981,8.6902,8.6981,35008.0
2016-08-29 15:40:00,10.99,10.99,10.99,10.99,47648.0,8.6981,8.6981,8.6981,8.6981,47648.0
2016-08-29 15:45:00,10.99,10.99,10.99,10.99,73292.0,8.6981,8.6981,8.6981,8.6981,73292.0
2016-08-29 15:50:00,10.99,11.0,10.99,10.99,170036.0,8.6981,8.7061,8.6981,8.6981,170036.0
2016-08-29 15:55:00,10.99,11.0,10.99,11.0,275796.0,8.6981,8.7061,8.6981,8.7061,275796.0
2016-08-30 09:30:00,11.01,11.05,10.9,11.03,41192.0,8.714,8.7456,8.6269,8.7298,41192.0
2016-08-30 09:35:00,10.99,11.03,10.98,10.99,38464.0,8.6981,8.7298,8.6902,8.6981,38464.0
2016-08-30 09:40:00,10.99,11.01,10.97,10.97,29000.0,8.6981,8.714,8.6823,8.6823,29000.0
2016-08-30 09:45:00,10.97,10.98,10.97,10.97,43156.0,8.6823,8.6902,8.6823,8.6823,43156.0
2016-08-30 09:50:00,10.98,10.99,10.97,10.99,42796.0,8.6902,8.6981,8.6823,8.6981,42796.0
2016-08-30 09:55:00,10.99,10.99,10.97,10.98,18172.0,8.6981,8.6981,8.6823,8.6902,18172.0
2016-08-30 10:00:00,10.98,10.99,10.97,10.98,41044.0,8.6902,8.6981,8.6823,8.6902,41044.0
2016-08-30 10:05:00,10.98,10.99,10.97,10.98,36604.0,8.6902,8.6981,8.6823,8.6902,36604.0
2016-08-30 10:10:00,10.98,10.99,10.98,10.98,35964.0,8.6902,8.6981,8.6902,8.6902,35964.0
2016-08-30 10:15:00,10.98,10.98,10.96,10.96,54296.0,8.6902,8.6902,8.6744,8.6744,54296.0
2016-08-30 10:20:00,10.96,10.97,10.96,10.97,46288.0,8.6744,8.6823,8.6744,8.6823,46288.0
2016-08-30 10:25:00,10.97,10.98,10.97,10.97,36012.0,8.6823,8.6902,8.6823,8.6823,36012.0
2016-08-30 10:30:00,10.97,10.97,10.95,10.95,71136.0,8.6823,8.6823,8.6665,8.6665,71136.0
2016-08-30 10:35:00,10.95,10.96,10.95,10.96,48228.0,8.6665,8.6744,8.6665,8.6744,48228.0
2016-08-30 10:40:00,10.96,10.97,10.96,10.96,37560.0,8.6744,8.6823,8.6744,8.6744,37560.0
2016-08-30 10:45:00,10.96,10.96,10.94,10.95,49212.0,8.6744,8.6744,8.6586,8.6665,49212.0
2016-08-30 10:50:00,10.95,10.95,10.93,10.94,57012.0,8.6665,8.6665,8.6507,8.6586,57012.0
2016-08-30 10:55:00,10.94,10.94,10.93,10.94,31088.0,8.6586,8.6586,8.6507,8.6586,31088.0
2016-08-30 11:00:00,10.94,10.94,10.93,10.94,36624.0,8.6586,8.6586,8.6507,8.6586,36624.0
2016-08-30 11:05:00,10.94,10.94,10.93,10.93,48716.0,8.6586,8.6586,8.6507,8.6507,48716.0
2016-08-30 11:10:00,10.93,10.94,10.92,10.92,32600.0,8.6507,8.6586,8.6427,8.6427,32600.0
2016-08-30 11:15:00,10.92,10.92,10.91,10.92,70816.0,8.6427,8.6427,8.6348,8.6427,70816.0
2016-08-30 11:20:00,10.92,10.93,10.91,10.92,79176.0,8.6427,8.6507,8.6348,8.6427,79176.0
2016-08-30 11:25:00,10.92,10.93,10.91,10.93,47604.0,8.6427,8.6507,8.6348,8.6507,47604.0
2016-08-30 11:30:00,10.93,10.93,10.93,10.93,36168.0,8.6507,8.6507,8.6507,8.6507,36168.0
2016-08-30 11:35:00,10.93,10.94,10.93,10.94,38776.0,8.6507,8.6586,8.6507,8.6586,38776.0
2016-08-30 11:40:00,10.94,10.94,10.93,10.93,34156.0,8.6586,8.6586,8.6507,8.6507,34156.0
2016-08-30 11:45:00,10.93,10.93,10.93,10.93,15236.0,8.6507,8.6507,8.6507,8.6507,15236.0
2016-08-30 11:50:00,10.93,10.94,10.93,10.93,57756.0,8.6507,8.6586,8.6507,8.6507,57756.0
2016-08-30 11:55:00,10.93,10.94,10.93,10.93,36816.0,8.6507,8.6586,8.6507,8.6507,36816.0
2016-08-30 12:00:00,10.93,10.94,10.93,10.94,39852.0,8.6507,8.6586,8.6507,8.6586,39852.0
2016-08-30 12:05:00,10.94,10.95,10.94,10.94,26932.0,8.6586,8.6665,8.6586,8.6586,26932.0
2016-08-30 12:10:00,10.94,10.95,10.94,10.94,18744.0,8.6586,8.6665,8.6586,8.6586,18744.0
2016-08-30 12:15:00,10.94,10.95,10.94,10.95,16532.0,8.6586,8.6665,8.6586,8.6665,16532.0
2016-08-30 12:20:00,10.95,10.96,10.95,10.95,27516.0,8.6665,8.6744,8.6665,8.6665,27516.0
2016-08-30 12:25:00,10.94,10.95,10.94,10.95,20076.0,8.6586,8.6665,8.6586,8.6665,20076.0
2016-08-30 12:30:00,10.95,10.95,10.94,10.94,13600.0,8.6665,8.6665,8.6586,8.6586,13600.0
2016-08-30 12:35:00,10.94,10.94,10.94,10.94,30992.0,8.6586,8.6586,8.6586,8.6586,30992.0
2016-08-30 12:40:00,10.94,10.94,10.94,10.94,12000.0,8.6586,8.6586,8.6586,8.6586,12000.0
2016-08-30 12:45:00,10.94,10.94,10.93,10.94,19772.0,8.6586,8.6586,8.6507,8.6586,19772.0
2016-08-30 12:50:00,10.94,10.94,10.94,10.94,17600.0,8.6586,8.6586,8.6586,8.6586,17600.0
2016-08-30 12:55:00,10.94,10.94,10.94,10.94,7924.0,8.6586,8.6586,8.6586,8.6586,7924.0
2016-08-30 13:00:00,10.94,10.94,10.93,10.93,24632.0,8.6586,8.6586,8.6507,8.6507,24632.0
2016-08-30 13:05:00,10.93,10.94,10.93,10.94,13636.0,8.6507,8.6586,8.6507,8.6586,13636.0
2016-08-30 13:10:00,10.94,10.94,10.93,10.94,18748.0,8.6586,8.6586,8.6507,8.6586,18748.0
2016-08-30 13:15:00,10.94,10.94,10.93,10.94,23912.0,8.6586,8.6586,8.6507,8.6586,23912.0
2016-08-30 13:20:00,10.94,10.94,10.93,10.94,20992.0,8.6586,8.6586,8.6507,8.6586,20992.0
2016-08-30 13:25:00,10.94,10.94,10.94,10.94,23200.0,8.6586,8.6586,8.6586,8.6586,23200.0
2016-08-30 13:30:00,10.94,10.94,10.94,10.94,19196.0,8.6586,8.6586,8.6586,8.6586,19196.0
2016-08-30 13:35:00,10.94,10.94,10.94,10.94,25716.0,8.6586,8.6586,8.6586,8.6586,25716.0
2016-08-30 13:40:00,10.94,10.94,10.93,10.93,20800.0,8.6586,8.6586,8.6507,8.6507,20800.0
2016-08-30 13:45:00,10.93,10.94,10.93,10.93,25188.0,8.6507,8.6586,8.6507,8.6507,25188.0
2016-08-30 13:50:00,10.93,10.94,10.93,10.94,45788.0,8.6507,8.6586,8.6507,8.6586,45788.0
2016-08-30 13:55:00,10.93,10.94,10.93,10.94,24192.0,8.6507,8.6586,8.6507,8.6586,24192.0
2016-08-30 14:00:00,10.93,10.93,10.91,10.91,45852.0,8.6507,8.6507,8.6348,8.6348,45852.0
2016-08-30 14:05:00,10.91,10.91,10.91,10.91,25336.0,8.6348,8.6348,8.6348,8.6348,25336.0
2016-08-30 14:10:00,10.91,10.91,10.9,10.91,24540.0,8.6348,8.6348,8.6269,8.6348,24540.0
2016-08-30 14:15:00,10.91,10.91,10.9,10.9,42920.0,8.6348,8.6348,8.6269,8.6269,42920.0
2016-08-30 14:20:00,10.9,10.91,10.9,10.91,20700.0,8.6269,8.6348,8.6269,8.6348,20700.0
2016-08-30 14:25:00,10.9,10.9,10.9,10.9,21996.0,8.6269,8.6269,8.6269,8.6269,21996.0
2016-08-30 14:30:00,10.9,10.91,10.9,10.9,27700.0,8.6269,8.6348,8.6269,8.6269,27700.0
2016-08-30 14:35:00,10.9,10.91,10.9,10.91,36040.0,8.6269,8.6348,8.6269,8.6348,36040.0
2016-08-30 14:40:00,10.91,10.91,10.9,10.9,32952.0,8.6348,8.6348,8.6269,8.6269,32952.0
2016-08-30 14:45:00,10.91,10.91,10.9,10.9,29836.0,8.6348,8.6348,8.6269,8.6269,29836.0
2016-08-30 14:50:00,10.9,10.91,10.9,10.9,42112.0,8.6269,8.6348,8.6269,8.6269,42112.0
2016-08-30 14:55:00,10.9,10.9,10.9,10.9,14048.0,8.6269,8.6269,8.6269,8.6269,14048.0
2016-08-30 15:00:00,10.9,10.9,10.9,10.9,36784.0,8.6269,8.6269,8.6269,8.6269,36784.0
2016-08-30 15:05:00,10.9,10.91,10.9,10.91,81432.0,8.6269,8.6348,8.6269,8.6348,81432.0
2016-08-30 15:10:00,10.91,10.92,10.91,10.92,39564.0,8.6348,8.6427,8.6348,8.6427,39564.0
2016-08-30 15:15:00,10.92,10.92,10.92,10.92,37668.0,8.6427,8.6427,8.6427,8.6427,37668.0
2016-08-30 15:20:00,10.92,10.92,10.92,10.92,36176.0,8.6427,8.6427,8.6427,8.6427,36176.0
2016-08-30 15:25:00,10.92,10.93,10.92,10.92,55024.0,8.6427,8.6507,8.6427,8.6427,55024.0
2016-08-30 15:30:00,10.92,10.93,10.91,10.93,65268.0,8.6427,8.6507,8.6348,8.6507,65268.0
2016-08-30 15:35:00,10.93,10.95,10.93,10.95,62112.0,8.6507,8.6665,8.6507,8.6665,62112.0
2016-08-30 15:40:00,10.94,10.95,10.93,10.93,126704.0,8.6586,8.6665,8.6507,8.6507,126704.0
2016-08-30 15:45:00,10.93,10.94,10.93,10.93,79568.0,8.6507,8.6586,8.6507,8.6507,79568.0
2016-08-30 15:50:00,10.93,10.94,10.93,10.93,118508.0,8.6507,8.6586,8.6507,8.6507,118508.0
2016-08-30 15:55:00,10.93,10.94,10.93,10.94,243716.0,8.6507,8.6586,8.6507,8.6586,243716.0
2016-08-31 09:30:00,10.92,10.93,10.86,10.87,92120.0,8.6427,8.6507,8.5953,8.6032,92120.0
2016-08-31 09:35:00,10.87,10.9,10.86,10.89,38136.0,8.6032,8.6269,8.5953,8.619,38136.0
2016-08-31 09:40:00,10.9,10.92,10.9,10.9,27388.0,8.6269,8.6427,8.6269,8.6269,27388.0
2016-08-31 09:45:00,10.9,10.93,10.9,10.9,53728.0,8.6269,8.6507,8.6269,8.6269,53728.0
2016-08-31 09:50:00,10.9,10.91,10.89,10.91,53420.0,8.6269,8.6348,8.619,8.6348,53420.0
2016-08-31 09:55:00,10.91,10.91,10.9,10.91,26180.0,8.6348,8.6348,8.6269,8.6348,26180.0
2016-08-31 10:00:00,10.9,10.92,10.88,10.89,52800.0,8.6269,8.6427,8.6111,8.619,52800.0
2016-08-31 10:05:00,10.89,10.89,10.87,10.87,39200.0,8.619,8.619,8.6032,8.6032,39200.0
2016-08-31 10:10:00,10.87,10.87,10.84,10.85,113148.0,8.6032,8.6032,8.5794,8.5873,113148.0
2016-08-31 10:15:00,10.85,10.85,10.84,10.84,77860.0,8.5873,8.5873,8.5794,8.5794,77860.0
2016-08-31 10:20:00,10.84,10.85,10.84,10.85,28124.0,8.5794,8.5873,8.5794,8.5873,28124.0
2016-08-31 10:25:00,10.85,10.85,10.82,10.83,114664.0,8.5873,8.5873,8.5636,8.5715,114664.0
2016-08-31 10:30:00,10.83,10.85,10.83,10.84,132452.0,8.5715,8.5873,8.5715,8.5794,132452.0
2016-08-31 10:35:00,10.84,10.84,10.81,10.82,83236.0,8.5794,8.5794,8.5557,8.5636,83236.0
2016-08-31 10:40:00,10.82,10.82,10.81,10.81,50484.0,8.5636,8.5636,8.5557,8.5557,50484.0
2016-08-31 10:45:00,10.81,10.82,10.79,10.82,215044.0,8.5557,8.5636,8.5399,8.5636,215044.0
2016-08-31 10:50:00,10.82,10.83,10.81,10.81,40784.0,8.5636,8.5715,8.5557,8.5557,40784.0
2016-08-31 10:55:00,10.81,10.81,10.78,10.8,223596.0,8.5557,8.5557,8.5319,8.5478,223596.0
2016-08-31 11:00:00,10.79,10.79,10.77,10.78,178652.0,8.5399,8.5399,8.524,8.5319,178652.0
2016-08-31 11:05:00,10.78,10.78,10.77,10.78,51636.0,8.5319,8.5319,8.524,8.5319,51636.0
2016-08-31 11:10:00,10.78,10.79,10.78,10.78,49964.0,8.5319,8.5399,8.5319,8.5319,49964.0
2016-08-31 11:15:00,10.78,10.78,10.77,10.77,136912.0,8.5319,8.5319,8.524,8.524,136912.0
2016-08-31 11:20:00,10.77,10.77,10.76,10.77,89300.0,8.524,8.524,8.5161,8.524,89300.0
2016-08-31 11:25:00,10.77,10.79,10.77,10.79,100184.0,8.524,8.5399,8.524,8.5399,100184.0
2016-08-31 11:30:00,10.79,10.79,10.78,10.78,74612.0,8.5399,8.5399,8.5319,8.5319,74612.0
2016-08-31 11:35:00,10.78,10.79,10.78,10.78,56308.0,8.5319,8.5399,8.5319,8.5319,56308.0
2016-08-31 11:40:00,10.78,10.79,10.78,10.78,59344.0,8.5319,8.5399,8.5319,8.5319,59344.0
2016-08-31 11:45:00,10.78,10.79,10.78,10.78,24476.0,8.5319,8.5399,8.5319,8.5319,24476.0
2016-08-31 11:50:00,10.78,10.79,10.78,10.78,44032.0,8.5319,8.5399,8.5319,8.5319,44032.0
2016-08-31 11:55:00,10.78,10.79,10.78,10.78,40700.0,8.5319,8.5399,8.5319,8.5319,40700.0
2016-08-31 12:00:00,10.78,10.78,10.77,10.77,41084.0,8.5319,8.5319,8.524,8.524,41084.0
2016-08-31 12:05:00,10.77,10.77,10.76,10.77,34532.0,8.524,8.524,8.5161,8.524,34532.0
2016-08-31 12:10:00,10.77,10.78,10.77,10.77,17600.0,8.524,8.5319,8.524,8.524,17600.0
2016-08-31 12:15:00,10.77,10.77,10.75,10.76,69556.0,8.524,8.524,8.5082,8.5161,69556.0
2016-08-31 12:20:00,10.76,10.76,10.75,10.76,34200.0,8.5161,8.5161,8.5082,8.5161,34200.0
2016-08-31 12:25:00,10.76,10.76,10.76,10.76,16980.0,8.5161,8.5161,8.5161,8.5161,16980.0
2016-08-31 12:30:00,10.76,10.76,10.75,10.76,51648.0,8.5161,8.5161,8.5082,8.5161,51648.0
2016-08-31 12:35:00,10.75,10.77,10.75,10.76,38496.0,8.5082,8.524,8.5082,8.5161,38496.0
2016-08-31 12:40:00,10.76,10.77,10.76,10.76,45572.0,8.5161,8.524,8.5161,8.5161,45572.0
2016-08-31 12:45:00,10.76,10.77,10.76,10.77,76284.0,8.5161,8.524,8.5161,8.524,76284.0
2016-08-31 12:50:00,10.77,10.78,10.76,10.77,47520.0,8.524,8.5319,8.5161,8.524,47520.0
2016-08-31 12:55:00,10.77,10.77,10.76,10.76,33244.0,8.524,8.524,8.5161,8.5161,33244.0
2016-08-31 13:00:00,10.76,10.76,10.75,10.75,41796.0,8.5161,8.5161,8.5082,8.5082,41796.0
2016-08-31 13:05:00,10.75,10.75,10.74,10.75,44144.0,8.5082,8.5082,8.5003,8.5082,44144.0
2016-08-31 13:10:00,10.75,10.75,10.75,10.75,26960.0,8.5082,8.5082,8.5082,8.5082,26960.0
2016-08-31 13:15:00,10.75,10.75,10.75,10.75,29484.0,8.5082,8.5082,8.5082,8.5082,29484.0
2016-08-31 13:20:00,10.75,10.75,10.74,10.75,52216.0,8.5082,8.5082,8.5003,8.5082,52216.0
2016-08-31 13:25:00,10.75,10.76,10.75,10.76,23708.0,8.5082,8.5161,8.5082,8.5161,23708.0
2016-08-31 13:30:00,10.76,10.76,10.75,10.75,46216.0,8.5161,8.5161,8.5082,8.5082,46216.0
2016-08-31 13:35:00,10.75,10.75,10.75,10.75,20924.0,8.5082,8.5082,8.5082,8.5082,20924.0
2016-08-31 13:40:00,10.75,10.76,10.75,10.76,27800.0,8.5082,8.5161,8.5082,8.5161,27800.0
2016-08-31 13:45:00,10.76,10.76,10.76,10.76,11280.0,8.5161,8.5161,8.5161,8.5161,11280.0
2016-08-31 13:50:00,10.76,10.77,10.76,10.77,37552.0,8.5161,8.524,8.5161,8.524,37552.0
2016-08-31 13:55:00,10.77,10.77,10.76,10.77,62060.0,8.524,8.524,8.5161,8.524,62060.0
2016-08-31 14:00:00,10.77,10.77,10.77,10.77,28660.0,8.524,8.524,8.524,8.524,28660.0
2016-08-31 14:05:00,10.77,10.78,10.77,10.78,95120.0,8.524,8.5319,8.524,8.5319,95120.0
2016-08-31 14:10:00,10.78,10.78,10.78,10.78,47880.0,8.5319,8.5319,8.5319,8.5319,47880.0
2016-08-31 14:15:00,10.78,10.78,10.78,10.78,23368.0,8.5319,8.5319,8.5319,8.5319,23368.0
2016-08-31 14:20:00,10.78,10.78,10.77,10.77,40664.0,8.5319,8.5319,8.524,8.524,40664.0
2016-08-31 14:25:00,10.77,10.77,10.77,10.77,14640.0,8.524,8.524,8.524,8.524,14640.0
2016-08-31 14:30:00,10.77,10.77,10.77,10.77,30796.0,8.524,8.524,8.524,8.524,30796.0
2016-08-31 14:35:00,10.77,10.77,10.76,10.76,28952.0,8.524,8.524,8.5161,8.5161,28952.0
2016-08-31 14:40:00,10.76,10.76,10.76,10.76,38252.0,8.5161,8.5161,8.5161,8.5161,38252.0
2016-08-31 14:45:00,10.76,10.76,10.75,10.75,40308.0,8.5161,8.5161,8.5082,8.5082,40308.0
2016-08-31 14:50:00,10.75,10.75,10.74,10.75,39852.0,8.5082,8.5082,8.5003,8.5082,39852.0
2016-08-31 14:55:00,10.75,10.75,10.74,10.74,43600.0,8.5082,8.5082,8.5003,8.5003,43600.0
2016-08-31 15:00:00,10.74,10.74,10.74,10.74,59620.0,8.5003,8.5003,8.5003,8.5003,59620.0
2016-08-31 15:05:00,10.74,10.75,10.74,10.75,50448.0,8.5003,8.5082,8.5003,8.5082,50448.0
2016-08-31 15:10:00,10.75,10.75,10.74,10.75,58796.0,8.5082,8.5082,8.5003,8.5082,58796.0
2016-08-31 15:15:00,10.74,10.76,10.74,10.76,84120.0,8.5003,8.5161,8.5003,8.5161,84120.0
2016-08-31 15:20:00,10.76,10.77,10.76,10.76,74012.0,8.5161,8.524,8.5161,8.5161,74012.0
2016-08-31 15:25:00,10.76,10.76,10.76,10.76,70164.0,8.5161,8.5161,8.5161,8.5161,70164.0
2016-08-31 15:30:00,10.76,10.76,10.75,10.76,84656.0,8.5161,8.5161,8.5082,8.5161,84656.0
2016-08-31 15:35:00,10.76,10.77,10.76,10.77,102284.0,8.5161,8.524,8.5161,8.524,102284.0
2016-08-31 15:40:00,10.77,10.78,10.77,10.77,89784.0,8.524,8.5319,8.524,8.524,89784.0
2016-08-31 15:45:00,10.77,10.77,10.76,10.77,113116.0,8.524,8.524,8.5161,8.524,113116.0
2016-08-31 15:50:00,10.77,10.78,10.77,10.78,414520.0,8.524,8.5319,8.524,8.5319,414520.0
2016-08-31 15:55:00,10.78,10.79,10.77,10.78,672880.0,8.5319,8.5399,8.524,8.5319,672880.0
2016-09-01 09:30:00,10.81,10.84,10.78,10.79,124740.0,8.5557,8.5794,8.5319,8.5399,124740.0
2016-09-01 09:35:00,10.8,10.83,10.79,10.83,100600.0,8.5478,8.5715,8.5399,8.5715,100600.0
2016-09-01 09:40:00,10.82,10.83,10.82,10.82,11244.0,8.5636,8.5715,8.5636,8.5636,11244.0
2016-09-01 09:45:00,10.81,10.81,10.8,10.81,37316.0,8.5557,8.5557,8.5478,8.5557,37316.0
2016-09-01 09:50:00,10.81,10.81,10.77,10.78,35132.0,8.5557,8.5557,8.524,8.5319,35132.0
2016-09-01 09:55:00,10.78,10.79,10.77,10.79,49812.0,8.5319,8.5399,8.524,8.5399,49812.0
2016-09-01 10:00:00,10.79,10.8,10.77,10.78,606208.0,8.5399,8.5478,8.524,8.5319,606208.0
2016-09-01 10:05:00,10.78,10.79,10.73,10.73,88948.0,8.5319,8.5399,8.4924,8.4924,88948.0
2016-09-01 10:10:00,10.74,10.74,10.72,10.74,106604.0,8.5003,8.5003,8.4844,8.5003,106604.0
2016-09-01 10:15:00,10.75,10.75,10.71,10.72,164612.0,8.5082,8.5082,8.4765,8.4844,164612.0
2016-09-01 10:20:00,10.72,10.72,10.7,10.72,57036.0,8.4844,8.4844,8.4686,8.4844,57036.0
2016-09-01 10:25:00,10.72,10.72,10.7,10.7,107028.0,8.4844,8.4844,8.4686,8.4686,107028.0
2016-09-01 10:30:00,10.7,10.71,10.67,10.67,168544.0,8.4686,8.4765,8.4449,8.4449,168544.0
2016-09-01 10:35:00,10.67,10.68,10.65,10.65,203740.0,8.4449,8.4528,8.429,8.429,203740.0
2016-09-01 10:40:00,10.65,10.65,10.64,10.64,60784.0,8.429,8.429,8.4211,8.4211,60784.0
2016-09-01 10:45:00,10.64,10.65,10.63,10.65,143412.0,8.4211,8.429,8.4132,8.429,143412.0
2016-09-01 10:50:00,10.65,10.65,10.64,10.65,37980.0,8.429,8.429,8.4211,8.429,37980.0
2016-09-01 10:55:00,10.65,10.65,10.63,10.63,70748.0,8.429,8.429,8.4132,8.4132,70748.0
2016-09-01 11:00:00,10.63,10.63,10.61,10.62,102832.0,8.4132,8.4132,8.3974,8.4053,102832.0
2016-09-01 11:05:00,10.62,10.63,10.62,10.63,44600.0,8.4053,8.4132,8.4053,8.4132,44600.0
2016-09-01 11:10:00,10.62,10.63,10.62,10.62,93752.0,8.4053,8.4132,8.4053,8.4053,93752.0
2016-09-01 11:15:00,10.62,10.62,10.61,10.62,141972.0,8.4053,8.4053,8.3974,8.4053,141972.0
2016-09-01 11:20:00,10.62,10.65,10.62,10.65,144004.0,8.4053,8.429,8.4053,8.429,144004.0
2016-09-01 11:25:00,10.65,10.67,10.65,10.66,52408.0,8.429,8.4449,8.429,8.437,52408.0
2016-09-01 11:30:00,10.66,10.68,10.66,10.68,33840.0,8.437,8.4528,8.437,8.4528,33840.0
2016-09-01 11:35:00,10.68,10.68,10.66,10.66,105448.0,8.4528,8.4528,8.437,8.437,105448.0
2016-09-01 11:40:00,10.65,10.66,10.65,10.65,46780.0,8.429,8.437,8.429,8.429,46780.0
2016-09-01 11:45:00,10.65,10.65,10.65,10.65,37500.0,8.429,8.429,8.429,8.429,37500.0
2016-09-01 11:50:00,10.65,10.65,10.65,10.65,68928.0,8.429,8.429,8.429,8.429,68928.0
2016-09-01 11:55:00,10.65,10.66,10.65,10.66,47300.0,8.429,8.437,8.429,8.437,47300.0
2016-09-01 12:00:00,10.66,10.66,10.65,10.66,114992.0,8.437,8.437,8.429,8.437,114992.0
2016-09-01 12:05:00,10.66,10.67,10.66,10.66,36420.0,8.437,8.4449,8.437,8.437,36420.0
2016-09-01 12:10:00,10.66,10.68,10.65,10.68,172676.0,8.437,8.4528,8.429,8.4528,172676.0
2016-09-01 12:15:00,10.68,10.71,10.68,10.71,57376.0,8.4528,8.4765,8.4528,8.4765,57376.0
2016-09-01 12:20:00,10.71,10.74,10.71,10.74,84924.0,8.4765,8.5003,8.4765,8.5003,84924.0
2016-09-01 12:25:00,10.74,10.75,10.74,10.74,60944.0,8.5003,8.5082,8.5003,8.5003,60944.0
2016-09-01 12:30:00,10.74,10.76,10.74,10.76,85712.0,8.5003,8.5161,8.5003,8.5161,85712.0
2016-09-01 12:35:00,10.76,10.76,10.74,10.74,33804.0,8.5161,8.5161,8.5003,8.5003,33804.0
2016-09-01 12:40:00,10.74,10.74,10.73,10.73,28000.0,8.5003,8.5003,8.4924,8.4924,28000.0
2016-09-01 12:45:00,10.74,10.74,10.72,10.73,121540.0,8.5003,8.5003,8.4844,8.4924,121540.0
2016-09-01 12:50:00,10.73,10.75,10.73,10.74,37808.0,8.4924,8.5082,8.4924,8.5003,37808.0
2016-09-01 12:55:00,10.74,10.74,10.73,10.73,30400.0,8.5003,8.5003,8.4924,8.4924,30400.0
2016-09-01 13:00:00,10.73,10.74,10.73,10.74,39340.0,8.4924,8.5003,8.4924,8.5003,39340.0
2016-09-01 13:05:00,10.74,10.74,10.74,10.74,41192.0,8.5003,8.5003,8.5003,8.5003,41192.0
2016-09-01 13:10:00,10.74,10.74,10.73,10.73,37684.0,8.5003,8.5003,8.4924,8.4924,37684.0
2016-09-01 13:15:00,10.73,10.75,10.73,10.75,41968.0,8.4924,8.5082,8.4924,8.5082,41968.0
2016-09-01 13:20:00,10.75,10.76,10.75,10.76,28520.0,8.5082,8.5161,8.5082,8.5161,28520.0
2016-09-01 13:25:00,10.76,10.76,10.75,10.75,33532.0,8.5161,8.5161,8.5082,8.5082,33532.0
2016-09-01 13:30:00,10.76,10.76,10.75,10.76,24380.0,8.5161,8.5161,8.5082,8.5161,24380.0
2016-09-01 13:35:00,10.76,10.76,10.75,10.75,35188.0,8.5161,8.5161,8.5082,8.5082,35188.0
2016-09-01 13:40:00,10.75,10.75,10.73,10.73,224880.0,8.5082,8.5082,8.4924,8.4924,224880.0
2016-09-01 13:45:00,10.73,10.74,10.72,10.74,46584.0,8.4924,8.5003,8.4844,8.5003,46584.0
2016-09-01 13:50:00,10.74,10.74,10.73,10.73,28308.0,8.5003,8.5003,8.4924,8.4924,28308.0
2016-09-01 13:55:00,10.73,10.73,10.72,10.72,31936.0,8.4924,8.4924,8.4844,8.4844,31936.0
2016-09-01 14:00:00,10.72,10.72,10.72,10.72,25296.0,8.4844,8.4844,8.4844,8.4844,25296.0
2016-09-01 14:05:00,10.72,10.72,10.72,10.72,32520.0,8.4844,8.4844,8.4844,8.4844,32520.0
2016-09-01 14:10:00,10.72,10.72,10.72,10.72,51724.0,8.4844,8.4844,8.4844,8.4844,51724.0
2016-09-01 14:15:00,10.72,10.72,10.72,10.72,37908.0,8.4844,8.4844,8.4844,8.4844,37908.0
2016-09-01 14:20:00,10.72,10.72,10.71,10.71,120236.0,8.4844,8.4844,8.4765,8.4765,120236.0
2016-09-01 14:25:00,10.72,10.72,10.71,10.71,102236.0,8.4844,8.4844,8.4765,8.4765,102236.0
2016-09-01 14:30:00,10.71,10.72,10.71,10.71,115728.0,8.4765,8.4844,8.4765,8.4765,115728.0
2016-09-01 14:35:00,10.71,10.71,10.7,10.7,52908.0,8.4765,8.4765,8.4686,8.4686,52908.0
2016-09-01 14:40:00,10.71,10.71,10.7,10.71,39552.0,8.4765,8.4765,8.4686,8.4765,39552.0
2016-09-01 14:45:00,10.71,10.72,10.71,10.72,126424.0,8.4765,8.4844,8.4765,8.4844,126424.0
2016-09-01 14:50:00,10.72,10.72,10.72,10.72,32716.0,8.4844,8.4844,8.4844,8.4844,32716.0
2016-09-01 14:55:00,10.72,10.73,10.71,10.71,72032.0,8.4844,8.4924,8.4765,8.4765,72032.0
2016-09-01 15:00:00,10.71,10.72,10.71,10.71,114140.0,8.4765,8.4844,8.4765,8.4765,114140.0
2016-09-01 15:05:00,10.71,10.71,10.69,10.7,154572.0,8.4765,8.4765,8.4607,8.4686,154572.0
2016-09-01 15:10:00,10.7,10.71,10.7,10.71,81164.0,8.4686,8.4765,8.4686,8.4765,81164.0
2016-09-01 15:15:00,10.71,10.71,10.7,10.71,40628.0,8.4765,8.4765,8.4686,8.4765,40628.0
2016-09-01 15:20:00,10.71,10.71,10.7,10.71,94528.0,8.4765,8.4765,8.4686,8.4765,94528.0
2016-09-01 15:25:00,10.71,10.71,10.7,10.71,128964.0,8.4765,8.4765,8.4686,8.4765,128964.0
2016-09-01 15:30:00,10.71,10.71,10.69,10.7,123400.0,8.4765,8.4765,8.4607,8.4686,123400.0
2016-09-01 15:35:00,10.69,10.7,10.68,10.68,278332.0,8.4607,8.4686,8.4528,8.4528,278332.0
2016-09-01 15:40:00,10.69,10.69,10.68,10.68,423864.0,8.4607,8.4607,8.4528,8.4528,423864.0
2016-09-01 15:45:00,10.68,10.69,10.68,10.68,112480.0,8.4528,8.4607,8.4528,8.4528,112480.0
2016-09-01 15:50:00,10.69,10.7,10.68,10.69,239364.0,8.4607,8.4686,8.4528,8.4607,239364.0
2016-09-01 15:55:00,10.69,10.71,10.69,10.7,575656.0,8.4607,8.4765,8.4607,8.4686,575656.0
2016-09-02 09:30:00,10.78,10.88,10.76,10.83,232924.0,8.5319,8.6111,8.5161,8.5715,232924.0
2016-09-02 09:35:00,10.82,10.82,10.78,10.79,35908.0,8.5636,8.5636,8.5319,8.5399,35908.0
2016-09-02 09:40:00,10.79,10.8,10.77,10.8,54512.0,8.5399,8.5478,8.524,8.5478,54512.0
2016-09-02 09:45:00,10.8,10.8,10.78,10.79,129124.0,8.5478,8.5478,8.5319,8.5399,129124.0
2016-09-02 09:50:00,10.79,10.79,10.78,10.79,79412.0,8.5399,8.5399,8.5319,8.5399,79412.0
2016-09-02 09:55:00,10.79,10.79,10.77,10.78,144804.0,8.5399,8.5399,8.524,8.5319,144804.0
2016-09-02 10:00:00,10.78,10.79,10.78,10.78,59236.0,8.5319,8.5399,8.5319,8.5319,59236.0
2016-09-02 10:05:00,10.78,10.79,10.76,10.76,60404.0,8.5319,8.5399,8.5161,8.5161,60404.0
2016-09-02 10:10:00,10.76,10.76,10.74,10.74,67836.0,8.5161,8.5161,8.5003,8.5003,67836.0
2016-09-02 10:15:00,10.73,10.74,10.73,10.74,34324.0,8.4924,8.5003,8.4924,8.5003,34324.0
2016-09-02 10:20:00,10.74,10.77,10.74,10.76,44684.0,8.5003,8.524,8.5003,8.5161,44684.0
2016-09-02 10:25:00,10.76,10.77,10.74,10.77,29876.0,8.5161,8.524,8.5003,8.524,29876.0
2016-09-02 10:30:00,10.77,10.77,10.76,10.76,45136.0,8.524,8.524,8.5161,8.5161,45136.0
2016-09-02 10:35:00,10.76,10.76,10.76,10.76,18072.0,8.5161,8.5161,8.5161,8.5161,18072.0
2016-09-02 10:40:00,10.76,10.77,10.76,10.76,37652.0,8.5161,8.524,8.5161,8.5161,37652.0
2016-09-02 10:45:00,10.76,10.76,10.74,10.75,29044.0,8.5161,8.5161,8.5003,8.5082,29044.0
2016-09-02 10:50:00,10.75,10.76,10.75,10.75,24388.0,8.5082,8.5161,8.5082,8.5082,24388.0
2016-09-02 10:55:00,10.76,10.76,10.73,10.74,48520.0,8.5161,8.5161,8.4924,8.5003,48520.0
2016-09-02 11:00:00,10.74,10.79,10.73,10.79,146744.0,8.5003,8.5399,8.4924,8.5399,146744.0
2016-09-02 11:05:00,10.79,10.79,10.78,10.79,91928.0,8.5399,8.5399,8.5319,8.5399,91928.0
2016-09-02 11:10:00,10.79,10.79,10.78,10.78,83340.0,8.5399,8.5399,8.5319,8.5319,83340.0
2016-09-02 11:15:00,10.78,10.79,10.78,10.78,22000.0,8.5319,8.5399,8.5319,8.5319,22000.0
2016-09-02 11:20:00,10.78,10.79,10.78,10.79,40140.0,8.5319,8.5399,8.5319,8.5399,40140.0
2016-09-02 11:25:00,10.79,10.8,10.78,10.79,58960.0,8.5399,8.5478,8.5319,8.5399,58960.0
2016-09-02 11:30:00,10.79,10.8,10.79,10.8,54004.0,8.5399,8.5478,8.5399,8.5478,54004.0
2016-09-02 11:35:00,10.8,10.8,10.79,10.8,38736.0,8.5478,8.5478,8.5399,8.5478,38736.0
2016-09-02 11:40:00,10.8,10.8,10.79,10.8,38648.0,8.5478,8.5478,8.5399,8.5478,38648.0
2016-09-02 11:45:00,10.79,10.8,10.79,10.79,23200.0,8.5399,8.5478,8.5399,8.5399,23200.0
2016-09-02 11:50:00,10.79,10.8,10.79,10.8,16440.0,8.5399,8.5478,8.5399,8.5478,16440.0
2016-09-02 11:55:00,10.8,10.81,10.79,10.8,45140.0,8.5478,8.5557,8.5399,8.5478,45140.0
2016-09-02 12:00:00,10.81,10.81,10.8,10.8,22400.0,8.5557,8.5557,8.5478,8.5478,22400.0
2016-09-02 12:05:00,10.8,10.81,10.8,10.81,47708.0,8.5478,8.5557,8.5478,8.5557,47708.0
2016-09-02 12:10:00,10.81,10.81,10.79,10.8,20876.0,8.5557,8.5557,8.5399,8.5478,20876.0
2016-09-02 12:15:00,10.8,10.8,10.78,10.78,65280.0,8.5478,8.5478,8.5319,8.5319,65280.0
2016-09-02 12:20:00,10.78,10.79,10.77,10.79,29436.0,8.5319,8.5399,8.524,8.5399,29436.0
2016-09-02 12:25:00,10.78,10.79,10.78,10.79,54512.0,8.5319,8.5399,8.5319,8.5399,54512.0
2016-09-02 12:30:00,10.79,10.8,10.79,10.8,37620.0,8.5399,8.5478,8.5399,8.5478,37620.0
2016-09-02 12:35:00,10.8,10.81,10.8,10.81,41496.0,8.5478,8.5557,8.5478,8.5557,41496.0
2016-09-02 12:40:00,10.8,10.81,10.8,10.8,32144.0,8.5478,8.5557,8.5478,8.5478,32144.0
2016-09-02 12:45:00,10.8,10.8,10.79,10.79,38420.0,8.5478,8.5478,8.5399,8.5399,38420.0
2016-09-02 12:50:00,10.79,10.81,10.79,10.81,23320.0,8.5399,8.5557,8.5399,8.5557,23320.0
2016-09-02 12:55:00,10.81,10.81,10.8,10.8,26000.0,8.5557,8.5557,8.5478,8.5478,26000.0
2016-09-02 13:00:00,10.8,10.81,10.8,10.81,20856.0,8.5478,8.5557,8.5478,8.5557,20856.0
2016-09-02 13:05:00,10.8,10.81,10.8,10.8,35600.0,8.5478,8.5557,8.5478,8.5478,35600.0
2016-09-02 13:10:00,10.8,10.8,10.79,10.8,22800.0,8.5478,8.5478,8.5399,8.5478,22800.0
2016-09-02 13:15:00,10.8,10.8,10.79,10.79,16636.0,8.5478,8.5478,8.5399,8.5399,16636.0
2016-09-02 13:20:00,10.79,10.79,10.78,10.78,64668.0,8.5399,8.5399,8.5319,8.5319,64668.0
2016-09-02 13:25:00,10.78,10.79,10.78,10.79,38908.0,8.5319,8.5399,8.5319,8.5399,38908.0
2016-09-02 13:30:00,10.78,10.78,10.77,10.78,73960.0,8.5319,8.5319,8.524,8.5319,73960.0
2016-09-02 13:35:00,10.78,10.78,10.77,10.77,35840.0,8.5319,8.5319,8.524,8.524,35840.0
2016-09-02 13:40:00,10.77,10.77,10.76,10.76,25368.0,8.524,8.524,8.5161,8.5161,25368.0
2016-09-02 13:45:00,10.76,10.77,10.76,10.77,47416.0,8.5161,8.524,8.5161,8.524,47416.0
2016-09-02 13:50:00,10.77,10.77,10.76,10.77,20396.0,8.524,8.524,8.5161,8.524,20396.0
2016-09-02 13:55:00,10.77,10.78,10.77,10.77,19396.0,8.524,8.5319,8.524,8.524,19396.0
2016-09-02 14:00:00,10.77,10.78,10.77,10.78,28800.0,8.524,8.5319,8.524,8.5319,28800.0
2016-09-02 14:05:00,10.78,10.8,10.78,10.79,41168.0,8.5319,8.5478,8.5319,8.5399,41168.0
2016-09-02 14:10:00,10.79,10.79,10.78,10.78,30624.0,8.5399,8.5399,8.5319,8.5319,30624.0
2016-09-02 14:15:00,10.78,10.79,10.78,10.79,22172.0,8.5319,8.5399,8.5319,8.5399,22172.0
2016-09-02 14:20:00,10.79,10.8,10.79,10.8,73048.0,8.5399,8.5478,8.5399,8.5478,73048.0
2016-09-02 14:25:00,10.8,10.81,10.8,10.8,41720.0,8.5478,8.5557,8.5478,8.5478,41720.0
2016-09-02 14:30:00,10.81,10.81,10.8,10.81,53812.0,8.5557,8.5557,8.5478,8.5557,53812.0
2016-09-02 14:35:00,10.81,10.82,10.81,10.82,52984.0,8.5557,8.5636,8.5557,8.5636,52984.0
2016-09-02 14:40:00,10.82,10.83,10.82,10.83,66696.0,8.5636,8.5715,8.5636,8.5715,66696.0
2016-09-02 14:45:00,10.83,10.83,10.81,10.81,42512.0,8.5715,8.5715,8.5557,8.5557,42512.0
2016-09-02 14:50:00,10.81,10.82,10.81,10.82,27300.0,8.5557,8.5636,8.5557,8.5636,27300.0
2016-09-02 14:55:00,10.82,10.82,10.81,10.81,31060.0,8.5636,8.5636,8.5557,8.5557,31060.0
2016-09-02 15:00:00,10.81,10.82,10.81,10.81,35576.0,8.5557,8.5636,8.5557,8.5557,35576.0
2016-09-02 15:05:00,10.81,10.81,10.8,10.8,45468.0,8.5557,8.5557,8.5478,8.5478,45468.0
2016-09-02 15:10:00,10.8,10.81,10.8,10.81,37656.0,8.5478,8.5557,8.5478,8.5557,37656.0
2016-09-02 15:15:00,10.81,10.81,10.8,10.81,44232.0,8.5557,8.5557,8.5478,8.5557,44232.0
2016-09-02 15:20:00,10.81,10.82,10.81,10.81,50488.0,8.5557,8.5636,8.5557,8.5557,50488.0
2016-09-02 15:25:00,10.81,10.82,10.81,10.82,64420.0,8.5557,8.5636,8.5557,8.5636,64420.0
2016-09-02 15:30:00,10.82,10.82,10.81,10.81,41400.0,8.5636,8.5636,8.5557,8.5557,41400.0
2016-09-02 15:35:00,10.82,10.83,10.81,10.83,99520.0,8.5636,8.5715,8.5557,8.5715,99520.0
2016-09-02 15:40:00,10.83,10.83,10.83,10.83,55116.0,8.5715,8.5715,8.5715,8.5715,55116.0
2016-09-02 15:45:00,10.83,10.83,10.81,10.81,92748.0,8.5715,8.5715,8.5557,8.5557,92748.0
2016-09-02 15:50:00,10.82,10.83,10.81,10.83,260132.0,8.5636,8.5715,8.5557,8.5715,260132.0
2016-09-02 15:55:00,10.83,10.83,10.82,10.83,466080.0,8.5715,8.5715,8.5636,8.5715,466080.0
2016-09-06 09:30:00,10.86,10.9,10.79,10.84,230192.0,8.5953,8.6269,8.5399,8.5794,230192.0
2016-09-06 09:35:00,10.84,10.86,10.81,10.82,165348.0,8.5794,8.5953,8.5557,8.5636,165348.0
2016-09-06 09:40:00,10.83,10.84,10.82,10.82,83980.0,8.5715,8.5794,8.5636,8.5636,83980.0
2016-09-06 09:45:00,10.82,10.84,10.82,10.83,68060.0,8.5636,8.5794,8.5636,8.5715,68060.0
2016-09-06 09:50:00,10.83,10.85,10.82,10.85,74792.0,8.5715,8.5873,8.5636,8.5873,74792.0
2016-09-06 09:55:00,10.85,10.86,10.83,10.83,72020.0,8.5873,8.5953,8.5715,8.5715,72020.0
2016-09-06 10:00:00,10.83,10.84,10.81,10.84,72456.0,8.5715,8.5794,8.5557,8.5794,72456.0
2016-09-06 10:05:00,10.84,10.84,10.81,10.83,93056.0,8.5794,8.5794,8.5557,8.5715,93056.0
2016-09-06 10:10:00,10.83,10.83,10.81,10.81,80364.0,8.5715,8.5715,8.5557,8.5557,80364.0
2016-09-06 10:15:00,10.81,10.82,10.79,10.79,47244.0,8.5557,8.5636,8.5399,8.5399,47244.0
2016-09-06 10:20:00,10.79,10.8,10.78,10.78,32996.0,8.5399,8.5478,8.5319,8.5319,32996.0
2016-09-06 10:25:00,10.79,10.81,10.78,10.81,29688.0,8.5399,8.5557,8.5319,8.5557,29688.0
2016-09-06 10:30:00,10.8,10.8,10.79,10.79,31200.0,8.5478,8.5478,8.5399,8.5399,31200.0
2016-09-06 10:35:00,10.79,10.79,10.78,10.78,30000.0,8.5399,8.5399,8.5319,8.5319,30000.0
2016-09-06 10:40:00,10.78,10.78,10.77,10.77,28520.0,8.5319,8.5319,8.524,8.524,28520.0
2016-09-06 10:45:00,10.77,10.78,10.76,10.76,66424.0,8.524,8.5319,8.5161,8.5161,66424.0
2016-09-06 10:50:00,10.76,10.77,10.75,10.76,38388.0,8.5161,8.524,8.5082,8.5161,38388.0
2016-09-06 10:55:00,10.76,10.76,10.75,10.76,56504.0,8.5161,8.5161,8.5082,8.5161,56504.0
2016-09-06 11:00:00,10.76,10.76,10.75,10.76,40860.0,8.5161,8.5161,8.5082,8.5161,40860.0
2016-09-06 11:05:00,10.75,10.76,10.75,10.75,41452.0,8.5082,8.5161,8.5082,8.5082,41452.0
2016-09-06 11:10:00,10.75,10.77,10.75,10.76,91028.0,8.5082,8.524,8.5082,8.5161,91028.0
2016-09-06 11:15:00,10.76,10.77,10.76,10.77,43208.0,8.5161,8.524,8.5161,8.524,43208.0
2016-09-06 11:20:00,10.77,10.79,10.77,10.78,190488.0,8.524,8.5399,8.524,8.5319,190488.0
2016-09-06 11:25:00,10.78,10.8,10.78,10.79,55528.0,8.5319,8.5478,8.5319,8.5399,55528.0
2016-09-06 11:30:00,10.79,10.8,10.79,10.79,46036.0,8.5399,8.5478,8.5399,8.5399,46036.0
2016-09-06 11:35:00,10.79,10.79,10.78,10.78,45696.0,8.5399,8.5399,8.5319,8.5319,45696.0
2016-09-06 11:40:00,10.78,10.78,10.77,10.77,57412.0,8.5319,8.5319,8.524,8.524,57412.0
2016-09-06 11:45:00,10.77,10.78,10.77,10.77,65976.0,8.524,8.5319,8.524,8.524,65976.0
2016-09-06 11:50:00,10.77,10.78,10.77,10.77,26404.0,8.524,8.5319,8.524,8.524,26404.0
2016-09-06 11:55:00,10.78,10.78,10.77,10.77,141912.0,8.5319,8.5319,8.524,8.524,141912.0
2016-09-06 12:00:00,10.77,10.78,10.77,10.78,57356.0,8.524,8.5319,8.524,8.5319,57356.0
2016-09-06 12:05:00,10.77,10.78,10.76,10.77,129164.0,8.524,8.5319,8.5161,8.524,129164.0
2016-09-06 12:10:00,10.77,10.77,10.76,10.77,27772.0,8.524,8.524,8.5161,8.524,27772.0
2016-09-06 12:15:00,10.77,10.77,10.76,10.76,41196.0,8.524,8.524,8.5161,8.5161,41196.0
2016-09-06 12:20:00,10.76,10.77,10.76,10.76,25224.0,8.5161,8.524,8.5161,8.5161,25224.0
2016-09-06 12:25:00,10.76,10.76,10.76,10.76,28908.0,8.5161,8.5161,8.5161,8.5161,28908.0
2016-09-06 12:30:00,10.76,10.76,10.75,10.75,79340.0,8.5161,8.5161,8.5082,8.5082,79340.0
2016-09-06 12:35:00,10.75,10.76,10.75,10.76,31060.0,8.5082,8.5161,8.5082,8.5161,31060.0
2016-09-06 12:40:00,10.76,10.76,10.75,10.76,20148.0,8.5161,8.5161,8.5082,8.5161,20148.0
2016-09-06 12:45:00,10.75,10.76,10.75,10.76,8000.0,8.5082,8.5161,8.5082,8.5161,8000.0
2016-09-06 12:50:00,10.76,10.76,10.76,10.76,19984.0,8.5161,8.5161,8.5161,8.5161,19984.0
2016-09-06 12:55:00,10.76,10.76,10.74,10.74,19708.0,8.5161,8.5161,8.5003,8.5003,19708.0
2016-09-06 13:00:00,10.75,10.75,10.74,10.75,24524.0,8.5082,8.5082,8.5003,8.5082,24524.0
2016-09-06 13:05:00,10.74,10.74,10.74,10.74,8700.0,8.5003,8.5003,8.5003,8.5003,8700.0
2016-09-06 13:10:00,10.74,10.75,10.74,10.74,33424.0,8.5003,8.5082,8.5003,8.5003,33424.0
2016-09-06 13:15:00,10.74,10.75,10.74,10.74,140764.0,8.5003,8.5082,8.5003,8.5003,140764.0
2016-09-06 13:20:00,10.74,10.75,10.74,10.75,20360.0,8.5003,8.5082,8.5003,8.5082,20360.0
2016-09-06 13:25:00,10.75,10.75,10.75,10.75,6800.0,8.5082,8.5082,8.5082,8.5082,6800.0
2016-09-06 13:30:00,10.75,10.76,10.75,10.76,14220.0,8.5082,8.5161,8.5082,8.5161,14220.0
2016-09-06 13:35:00,10.76,10.76,10.75,10.75,89208.0,8.5161,8.5161,8.5082,8.5082,89208.0
2016-09-06 13:40:00,10.76,10.76,10.75,10.76,18256.0,8.5161,8.5161,8.5082,8.5161,18256.0
2016-09-06 13:45:00,10.76,10.76,10.76,10.76,42920.0,8.5161,8.5161,8.5161,8.5161,42920.0
2016-09-06 13:50:00,10.76,10.76,10.74,10.74,64672.0,8.5161,8.5161,8.5003,8.5003,64672.0
2016-09-06 13:55:00,10.74,10.74,10.74,10.74,29700.0,8.5003,8.5003,8.5003,8.5003,29700.0
2016-09-06 14:00:00,10.74,10.74,10.74,10.74,100784.0,8.5003,8.5003,8.5003,8.5003,100784.0
2016-09-06 14:05:00,10.74,10.74,10.73,10.73,24516.0,8.5003,8.5003,8.4924,8.4924,24516.0
2016-09-06 14:10:00,10.73,10.74,10.73,10.74,17272.0,8.4924,8.5003,8.4924,8.5003,17272.0
2016-09-06 14:15:00,10.74,10.74,10.74,10.74,50164.0,8.5003,8.5003,8.5003,8.5003,50164.0
2016-09-06 14:20:00,10.74,10.74,10.74,10.74,37488.0,8.5003,8.5003,8.5003,8.5003,37488.0
2016-09-06 14:25:00,10.74,10.74,10.74,10.74,35600.0,8.5003,8.5003,8.5003,8.5003,35600.0
2016-09-06 14:30:00,10.74,10.74,10.74,10.74,51620.0,8.5003,8.5003,8.5003,8.5003,51620.0
2016-09-06 14:35:00,10.74,10.74,10.73,10.74,128068.0,8.5003,8.5003,8.4924,8.5003,128068.0
2016-09-06 14:40:00,10.73,10.74,10.73,10.73,49724.0,8.4924,8.5003,8.4924,8.4924,49724.0
2016-09-06 14:45:00,10.73,10.74,10.73,10.74,50440.0,8.4924,8.5003,8.4924,8.5003,50440.0
2016-09-06 14:50:00,10.74,10.74,10.73,10.74,47948.0,8.5003,8.5003,8.4924,8.5003,47948.0
2016-09-06 14:55:00,10.74,10.74,10.73,10.74,31132.0,8.5003,8.5003,8.4924,8.5003,31132.0
2016-09-06 15:00:00,10.74,10.74,10.72,10.73,65208.0,8.5003,8.5003,8.4844,8.4924,65208.0
2016-09-06 15:05:00,10.73,10.73,10.72,10.72,68108.0,8.4924,8.4924,8.4844,8.4844,68108.0
2016-09-06 15:10:00,10.72,10.72,10.71,10.72,41048.0,8.4844,8.4844,8.4765,8.4844,41048.0
2016-09-06 15:15:00,10.71,10.72,10.71,10.72,109348.0,8.4765,8.4844,8.4765,8.4844,109348.0
2016-09-06 15:20:00,10.71,10.72,10.71,10.71,24496.0,8.4765,8.4844,8.4765,8.4765,24496.0
2016-09-06 15:25:00,10.71,10.71,10.71,10.71,61484.0,8.4765,8.4765,8.4765,8.4765,61484.0
2016-09-06 15:30:00,10.71,10.71,10.7,10.71,66772.0,8.4765,8.4765,8.4686,8.4765,66772.0
2016-09-06 15:35:00,10.71,10.71,10.71,10.71,50124.0,8.4765,8.4765,8.4765,8.4765,50124.0
2016-09-06 15:40:00,10.71,10.74,10.71,10.73,190112.0,8.4765,8.5003,8.4765,8.4924,190112.0
2016-09-06 15:45:00,10.73,10.73,10.72,10.72,173464.0,8.4924,8.4924,8.4844,8.4844,173464.0
2016-09-06 15:50:00,10.72,10.72,10.71,10.72,261992.0,8.4844,8.4844,8.4765,8.4844,261992.0
2016-09-06 15:55:00,10.72,10.73,10.71,10.73,478388.0,8.4844,8.4924,8.4765,8.4924,478388.0
2016-09-07 09:30:00,10.61,10.62,10.46,10.51,556908.0,8.3974,8.4053,8.2787,8.3182,556908.0
2016-09-07 09:35:00,10.52,10.52,10.44,10.46,514012.0,8.3262,8.3262,8.2628,8.2787,514012.0
2016-09-07 09:40:00,10.46,10.51,10.45,10.48,184920.0,8.2787,8.3182,8.2708,8.2945,184920.0
2016-09-07 09:45:00,10.48,10.49,10.44,10.45,379776.0,8.2945,8.3024,8.2628,8.2708,379776.0
2016-09-07 09:50:00,10.45,10.45,10.41,10.43,363824.0,8.2708,8.2708,8.2391,8.2549,363824.0
2016-09-07 09:55:00,10.43,10.44,10.42,10.42,148460.0,8.2549,8.2628,8.247,8.247,148460.0
2016-09-07 10:00:00,10.42,10.44,10.42,10.44,184136.0,8.247,8.2628,8.247,8.2628,184136.0
2016-09-07 10:05:00,10.44,10.44,10.4,10.43,340904.0,8.2628,8.2628,8.2312,8.2549,340904.0
2016-09-07 10:10:00,10.43,10.46,10.43,10.44,123456.0,8.2549,8.2787,8.2549,8.2628,123456.0
2016-09-07 10:15:00,10.44,10.44,10.43,10.43,74696.0,8.2628,8.2628,8.2549,8.2549,74696.0
2016-09-07 10:20:00,10.43,10.44,10.42,10.43,82520.0,8.2549,8.2628,8.247,8.2549,82520.0
2016-09-07 10:25:00,10.43,10.44,10.43,10.44,64600.0,8.2549,8.2628,8.2549,8.2628,64600.0
2016-09-07 10:30:00,10.44,10.46,10.44,10.46,52328.0,8.2628,8.2787,8.2628,8.2787,52328.0
2016-09-07 10:35:00,10.46,10.46,10.45,10.46,23440.0,8.2787,8.2787,8.2708,8.2787,23440.0
2016-09-07 10:40:00,10.46,10.46,10.45,10.45,63976.0,8.2787,8.2787,8.2708,8.2708,63976.0
2016-09-07 10:45:00,10.45,10.45,10.43,10.45,89988.0,8.2708,8.2708,8.2549,8.2708,89988.0
2016-09-07 10:50:00,10.45,10.45,10.44,10.45,28400.0,8.2708,8.2708,8.2628,8.2708,28400.0
2016-09-07 10:55:00,10.45,10.45,10.44,10.45,55764.0,8.2708,8.2708,8.2628,8.2708,55764.0
2016-09-07 11:00:00,10.45,10.45,10.45,10.45,65628.0,8.2708,8.2708,8.2708,8.2708,65628.0
2016-09-07 11:05:00,10.45,10.46,10.45,10.46,64684.0,8.2708,8.2787,8.2708,8.2787,64684.0
2016-09-07 11:10:00,10.46,10.48,10.46,10.47,95040.0,8.2787,8.2945,8.2787,8.2866,95040.0
2016-09-07 11:15:00,10.47,10.47,10.45,10.45,82892.0,8.2866,8.2866,8.2708,8.2708,82892.0
2016-09-07 11:20:00,10.45,10.46,10.45,10.45,44860.0,8.2708,8.2787,8.2708,8.2708,44860.0
2016-09-07 11:25:00,10.45,10.46,10.44,10.46,156332.0,8.2708,8.2787,8.2628,8.2787,156332.0
2016-09-07 11:30:00,10.46,10.47,10.46,10.47,29940.0,8.2787,8.2866,8.2787,8.2866,29940.0
2016-09-07 11:35:00,10.47,10.49,10.47,10.48,84120.0,8.2866,8.3024,8.2866,8.2945,84120.0
2016-09-07 11:40:00,10.48,10.49,10.48,10.49,46012.0,8.2945,8.3024,8.2945,8.3024,46012.0
2016-09-07 11:45:00,10.49,10.49,10.48,10.49,39008.0,8.3024,8.3024,8.2945,8.3024,39008.0
2016-09-07 11:50:00,10.49,10.49,10.48,10.48,61132.0,8.3024,8.3024,8.2945,8.2945,61132.0
2016-09-07 11:55:00,10.48,10.49,10.48,10.49,43952.0,8.2945,8.3024,8.2945,8.3024,43952.0
2016-09-07 12:00:00,10.49,10.49,10.49,10.49,55232.0,8.3024,8.3024,8.3024,8.3024,55232.0
2016-09-07 12:05:00,10.49,10.5,10.48,10.48,39900.0,8.3024,8.3103,8.2945,8.2945,39900.0
2016-09-07 12:10:00,10.49,10.49,10.48,10.49,46920.0,8.3024,8.3024,8.2945,8.3024,46920.0
2016-09-07 12:15:00,10.49,10.51,10.49,10.51,470604.0,8.3024,8.3182,8.3024,8.3182,470604.0
2016-09-07 12:20:00,10.51,10.51,10.5,10.51,62184.0,8.3182,8.3182,8.3103,8.3182,62184.0
2016-09-07 12:25:00,10.51,10.51,10.5,10.5,94564.0,8.3182,8.3182,8.3103,8.3103,94564.0
2016-09-07 12:30:00,10.5,10.52,10.5,10.52,21196.0,8.3103,8.3262,8.3103,8.3262,21196.0
2016-09-07 12:35:00,10.52,10.53,10.51,10.52,101352.0,8.3262,8.3341,8.3182,8.3262,101352.0
2016-09-07 12:40:00,10.52,10.53,10.52,10.53,43828.0,8.3262,8.3341,8.3262,8.3341,43828.0
2016-09-07 12:45:00,10.53,10.54,10.53,10.53,32820.0,8.3341,8.342,8.3341,8.3341,32820.0
2016-09-07 12:50:00,10.53,10.54,10.53,10.54,39652.0,8.3341,8.342,8.3341,8.342,39652.0
2016-09-07 12:55:00,10.54,10.54,10.54,10.54,27048.0,8.342,8.342,8.342,8.342,27048.0
2016-09-07 13:00:00,10.54,10.54,10.53,10.53,74124.0,8.342,8.342,8.3341,8.3341,74124.0
2016-09-07 13:05:00,10.52,10.53,10.52,10.53,55476.0,8.3262,8.3341,8.3262,8.3341,55476.0
2016-09-07 13:10:00,10.53,10.53,10.52,10.53,29880.0,8.3341,8.3341,8.3262,8.3341,29880.0
2016-09-07 13:15:00,10.53,10.53,10.53,10.53,46988.0,8.3341,8.3341,8.3341,8.3341,46988.0
2016-09-07 13:20:00,10.53,10.53,10.52,10.52,44572.0,8.3341,8.3341,8.3262,8.3262,44572.0
2016-09-07 13:25:00,10.52,10.53,10.52,10.52,28380.0,8.3262,8.3341,8.3262,8.3262,28380.0
2016-09-07 13:30:00,10.53,10.54,10.53,10.53,41048.0,8.3341,8.342,8.3341,8.3341,41048.0
2016-09-07 13:35:00,10.53,10.54,10.53,10.54,29020.0,8.3341,8.342,8.3341,8.342,29020.0
2016-09-07 13:40:00,10.54,10.54,10.54,10.54,22448.0,8.342,8.342,8.342,8.342,22448.0
2016-09-07 13:45:00,10.54,10.54,10.54,10.54,6864.0,8.342,8.342,8.342,8.342,6864.0
2016-09-07 13:50:00,10.54,10.54,10.53,10.54,39368.0,8.342,8.342,8.3341,8.342,39368.0
2016-09-07 13:55:00,10.54,10.54,10.53,10.54,26744.0,8.342,8.342,8.3341,8.342,26744.0
2016-09-07 14:00:00,10.54,10.55,10.53,10.55,28444.0,8.342,8.3499,8.3341,8.3499,28444.0
2016-09-07 14:05:00,10.54,10.55,10.54,10.55,70160.0,8.342,8.3499,8.342,8.3499,70160.0
2016-09-07 14:10:00,10.55,10.56,10.55,10.56,59112.0,8.3499,8.3578,8.3499,8.3578,59112.0
2016-09-07 14:15:00,10.56,10.56,10.55,10.55,42508.0,8.3578,8.3578,8.3499,8.3499,42508.0
2016-09-07 14:20:00,10.55,10.57,10.55,10.56,43236.0,8.3499,8.3657,8.3499,8.3578,43236.0
2016-09-07 14:25:00,10.56,10.56,10.56,10.56,19612.0,8.3578,8.3578,8.3578,8.3578,19612.0
2016-09-07 14:30:00,10.56,10.56,10.56,10.56,69436.0,8.3578,8.3578,8.3578,8.3578,69436.0
2016-09-07 14:35:00,10.56,10.56,10.55,10.56,45832.0,8.3578,8.3578,8.3499,8.3578,45832.0
2016-09-07 14:40:00,10.56,10.57,10.56,10.57,39924.0,8.3578,8.3657,8.3578,8.3657,39924.0
2016-09-07 14:45:00,10.57,10.58,10.56,10.58,24652.0,8.3657,8.3736,8.3578,8.3736,24652.0
2016-09-07 14:50:00,10.57,10.58,10.57,10.58,31656.0,8.3657,8.3736,8.3657,8.3736,31656.0
2016-09-07 14:55:00,10.58,10.58,10.56,10.57,51360.0,8.3736,8.3736,8.3578,8.3657,51360.0
2016-09-07 15:00:00,10.57,10.58,10.56,10.58,52568.0,8.3657,8.3736,8.3578,8.3736,52568.0
2016-09-07 15:05:00,10.58,10.58,10.57,10.57,55808.0,8.3736,8.3736,8.3657,8.3657,55808.0
2016-09-07 15:10:00,10.57,10.58,10.57,10.58,56924.0,8.3657,8.3736,8.3657,8.3736,56924.0
2016-09-07 15:15:00,10.58,10.58,10.57,10.57,48244.0,8.3736,8.3736,8.3657,8.3657,48244.0
2016-09-07 15:20:00,10.57,10.58,10.57,10.58,48884.0,8.3657,8.3736,8.3657,8.3736,48884.0
2016-09-07 15:25:00,10.58,10.58,10.57,10.57,42488.0,8.3736,8.3736,8.3657,8.3657,42488.0
2016-09-07 15:30:00,10.57,10.57,10.56,10.57,88940.0,8.3657,8.3657,8.3578,8.3657,88940.0
2016-09-07 15:35:00,10.57,10.57,10.56,10.57,123964.0,8.3657,8.3657,8.3578,8.3657,123964.0
2016-09-07 15:40:00,10.57,10.57,10.56,10.56,68848.0,8.3657,8.3657,8.3578,8.3578,68848.0
2016-09-07 15:45:00,10.56,10.56,10.56,10.56,150624.0,8.3578,8.3578,8.3578,8.3578,150624.0
2016-09-07 15:50:00,10.56,10.56,10.55,10.56,127568.0,8.3578,8.3578,8.3499,8.3578,127568.0
2016-09-07 15:55:00,10.55,10.57,10.55,10.56,302192.0,8.3499,8.3657,8.3499,8.3578,302192.0
2016-09-08 09:30:00,10.56,10.59,10.53,10.55,80368.0,8.3578,8.3816,8.3341,8.3499,80368.0
2016-09-08 09:35:00,10.54,10.54,10.52,10.53,80888.0,8.342,8.342,8.3262,8.3341,80888.0
2016-09-08 09:40:00,10.54,10.54,10.52,10.53,85600.0,8.342,8.342,8.3262,8.3341,85600.0
2016-09-08 09:45:00,10.53,10.53,10.51,10.51,59004.0,8.3341,8.3341,8.3182,8.3182,59004.0
2016-09-08 09:50:00,10.51,10.52,10.5,10.52,51976.0,8.3182,8.3262,8.3103,8.3262,51976.0
2016-09-08 09:55:00,10.52,10.55,10.52,10.54,49336.0,8.3262,8.3499,8.3262,8.342,49336.0
2016-09-08 10:00:00,10.54,10.56,10.54,10.56,42800.0,8.342,8.3578,8.342,8.3578,42800.0
2016-09-08 10:05:00,10.56,10.56,10.55,10.55,39568.0,8.3578,8.3578,8.3499,8.3499,39568.0
2016-09-08 10:10:00,10.55,10.56,10.54,10.55,37420.0,8.3499,8.3578,8.342,8.3499,37420.0
2016-09-08 10:15:00,10.55,10.55,10.54,10.55,46516.0,8.3499,8.3499,8.342,8.3499,46516.0
2016-09-08 10:20:00,10.55,10.55,10.53,10.54,40496.0,8.3499,8.3499,8.3341,8.342,40496.0
2016-09-08 10:25:00,10.54,10.54,10.53,10.53,24620.0,8.342,8.342,8.3341,8.3341,24620.0
2016-09-08 10:30:00,10.53,10.54,10.53,10.54,50384.0,8.3341,8.342,8.3341,8.342,50384.0
2016-09-08 10:35:00,10.55,10.56,10.54,10.55,59160.0,8.3499,8.3578,8.342,8.3499,59160.0
2016-09-08 10:40:00,10.55,10.55,10.54,10.55,28224.0,8.3499,8.3499,8.342,8.3499,28224.0
2016-09-08 10:45:00,10.55,10.55,10.54,10.54,41716.0,8.3499,8.3499,8.342,8.342,41716.0
2016-09-08 10:50:00,10.54,10.55,10.54,10.55,48736.0,8.342,8.3499,8.342,8.3499,48736.0
2016-09-08 10:55:00,10.55,10.55,10.54,10.54,28248.0,8.3499,8.3499,8.342,8.342,28248.0
2016-09-08 11:00:00,10.55,10.57,10.55,10.56,68908.0,8.3499,8.3657,8.3499,8.3578,68908.0
2016-09-08 11:05:00,10.56,10.59,10.56,10.58,45412.0,8.3578,8.3816,8.3578,8.3736,45412.0
2016-09-08 11:10:00,10.58,10.59,10.58,10.58,33896.0,8.3736,8.3816,8.3736,8.3736,33896.0
2016-09-08 11:15:00,10.59,10.6,10.58,10.59,91904.0,8.3816,8.3895,8.3736,8.3816,91904.0
2016-09-08 11:20:00,10.59,10.59,10.58,10.58,30192.0,8.3816,8.3816,8.3736,8.3736,30192.0
2016-09-08 11:25:00,10.58,10.59,10.58,10.59,67756.0,8.3736,8.3816,8.3736,8.3816,67756.0
2016-09-08 11:30:00,10.59,10.59,10.57,10.57,77052.0,8.3816,8.3816,8.3657,8.3657,77052.0
2016-09-08 11:35:00,10.57,10.58,10.57,10.58,85288.0,8.3657,8.3736,8.3657,8.3736,85288.0
2016-09-08 11:40:00,10.58,10.58,10.57,10.58,25676.0,8.3736,8.3736,8.3657,8.3736,25676.0
2016-09-08 11:45:00,10.58,10.58,10.57,10.58,31708.0,8.3736,8.3736,8.3657,8.3736,31708.0
2016-09-08 11:50:00,10.58,10.59,10.58,10.58,43916.0,8.3736,8.3816,8.3736,8.3736,43916.0
2016-09-08 11:55:00,10.58,10.59,10.58,10.58,30464.0,8.3736,8.3816,8.3736,8.3736,30464.0
2016-09-08 12:00:00,10.58,10.59,10.58,10.59,54156.0,8.3736,8.3816,8.3736,8.3816,54156.0
2016-09-08 12:05:00,10.59,10.59,10.58,10.58,38644.0,8.3816,8.3816,8.3736,8.3736,38644.0
2016-09-08 12:10:00,10.57,10.58,10.57,10.58,35112.0,8.3657,8.3736,8.3657,8.3736,35112.0
2016-09-08 12:15:00,10.58,10.59,10.58,10.59,29632.0,8.3736,8.3816,8.3736,8.3816,29632.0
2016-09-08 12:20:00,10.58,10.59,10.58,10.59,20856.0,8.3736,8.3816,8.3736,8.3816,20856.0
2016-09-08 12:25:00,10.59,10.59,10.57,10.58,33528.0,8.3816,8.3816,8.3657,8.3736,33528.0
2016-09-08 12:30:00,10.58,10.59,10.58,10.59,18800.0,8.3736,8.3816,8.3736,8.3816,18800.0
2016-09-08 12:35:00,10.58,10.59,10.58,10.58,22564.0,8.3736,8.3816,8.3736,8.3736,22564.0
2016-09-08 12:40:00,10.58,10.58,10.57,10.58,24700.0,8.3736,8.3736,8.3657,8.3736,24700.0
2016-09-08 12:45:00,10.58,10.59,10.58,10.59,13176.0,8.3736,8.3816,8.3736,8.3816,13176.0
2016-09-08 12:50:00,10.59,10.59,10.58,10.59,24808.0,8.3816,8.3816,8.3736,8.3816,24808.0
2016-09-08 12:55:00,10.59,10.59,10.58,10.59,22144.0,8.3816,8.3816,8.3736,8.3816,22144.0
2016-09-08 13:00:00,10.59,10.6,10.58,10.59,16940.0,8.3816,8.3895,8.3736,8.3816,16940.0
2016-09-08 13:05:00,10.58,10.59,10.58,10.59,28284.0,8.3736,8.3816,8.3736,8.3816,28284.0
2016-09-08 13:10:00,10.59,10.6,10.59,10.6,21656.0,8.3816,8.3895,8.3816,8.3895,21656.0
2016-09-08 13:15:00,10.6,10.6,10.58,10.58,30924.0,8.3895,8.3895,8.3736,8.3736,30924.0
2016-09-08 13:20:00,10.58,10.59,10.58,10.58,30396.0,8.3736,8.3816,8.3736,8.3736,30396.0
2016-09-08 13:25:00,10.58,10.58,10.57,10.57,29772.0,8.3736,8.3736,8.3657,8.3657,29772.0
2016-09-08 13:30:00,10.57,10.59,10.57,10.58,84500.0,8.3657,8.3816,8.3657,8.3736,84500.0
2016-09-08 13:35:00,10.58,10.58,10.58,10.58,40880.0,8.3736,8.3736,8.3736,8.3736,40880.0
2016-09-08 13:40:00,10.58,10.59,10.58,10.58,66440.0,8.3736,8.3816,8.3736,8.3736,66440.0
2016-09-08 13:45:00,10.59,10.59,10.57,10.57,43056.0,8.3816,8.3816,8.3657,8.3657,43056.0
2016-09-08 13:50:00,10.57,10.58,10.57,10.58,53352.0,8.3657,8.3736,8.3657,8.3736,53352.0
2016-09-08 13:55:00,10.58,10.58,10.57,10.58,44872.0,8.3736,8.3736,8.3657,8.3736,44872.0
2016-09-08 14:00:00,10.58,10.58,10.57,10.57,49488.0,8.3736,8.3736,8.3657,8.3657,49488.0
2016-09-08 14:05:00,10.57,10.57,10.56,10.56,67344.0,8.3657,8.3657,8.3578,8.3578,67344.0
2016-09-08 14:10:00,10.57,10.57,10.56,10.56,38316.0,8.3657,8.3657,8.3578,8.3578,38316.0
2016-09-08 14:15:00,10.56,10.57,10.56,10.57,55924.0,8.3578,8.3657,8.3578,8.3657,55924.0
2016-09-08 14:20:00,10.57,10.59,10.57,10.57,107344.0,8.3657,8.3816,8.3657,8.3657,107344.0
2016-09-08 14:25:00,10.57,10.57,10.56,10.56,112956.0,8.3657,8.3657,8.3578,8.3578,112956.0
2016-09-08 14:30:00,10.56,10.56,10.56,10.56,50356.0,8.3578,8.3578,8.3578,8.3578,50356.0
2016-09-08 14:35:00,10.56,10.56,10.56,10.56,103344.0,8.3578,8.3578,8.3578,8.3578,103344.0
2016-09-08 14:40:00,10.56,10.57,10.56,10.57,69676.0,8.3578,8.3657,8.3578,8.3657,69676.0
2016-09-08 14:45:00,10.56,10.57,10.56,10.57,59496.0,8.3578,8.3657,8.3578,8.3657,59496.0
2016-09-08 14:50:00,10.57,10.58,10.56,10.57,52568.0,8.3657,8.3736,8.3578,8.3657,52568.0
2016-09-08 14:55:00,10.57,10.57,10.56,10.57,86312.0,8.3657,8.3657,8.3578,8.3657,86312.0
2016-09-08 15:00:00,10.57,10.57,10.56,10.56,59268.0,8.3657,8.3657,8.3578,8.3578,59268.0
2016-09-08 15:05:00,10.56,10.56,10.55,10.55,80120.0,8.3578,8.3578,8.3499,8.3499,80120.0
2016-09-08 15:10:00,10.55,10.56,10.55,10.55,106264.0,8.3499,8.3578,8.3499,8.3499,106264.0
2016-09-08 15:15:00,10.55,10.55,10.54,10.55,88320.0,8.3499,8.3499,8.342,8.3499,88320.0
2016-09-08 15:20:00,10.54,10.55,10.54,10.55,82560.0,8.342,8.3499,8.342,8.3499,82560.0
2016-09-08 15:25:00,10.55,10.55,10.54,10.54,111664.0,8.3499,8.3499,8.342,8.342,111664.0
2016-09-08 15:30:00,10.54,10.55,10.54,10.54,81448.0,8.342,8.3499,8.342,8.342,81448.0
2016-09-08 15:35:00,10.54,10.55,10.54,10.55,134432.0,8.342,8.3499,8.342,8.3499,134432.0
2016-09-08 15:40:00,10.55,10.55,10.55,10.55,95004.0,8.3499,8.3499,8.3499,8.3499,95004.0
2016-09-08 15:45:00,10.55,10.55,10.54,10.54,176344.0,8.3499,8.3499,8.342,8.342,176344.0
2016-09-08 15:50:00,10.54,10.55,10.54,10.54,228076.0,8.342,8.3499,8.342,8.342,228076.0
2016-09-08 15:55:00,10.54,10.55,10.54,10.54,295864.0,8.342,8.3499,8.342,8.342,295864.0
2016-09-09 09:30:00,10.44,10.55,10.41,10.43,605848.0,8.2628,8.3499,8.2391,8.2549,605848.0
2016-09-09 09:35:00,10.43,10.46,10.42,10.44,368756.0,8.2549,8.2787,8.247,8.2628,368756.0
2016-09-09 09:40:00,10.44,10.45,10.43,10.44,52040.0,8.2628,8.2708,8.2549,8.2628,52040.0
2016-09-09 09:45:00,10.44,10.46,10.44,10.44,79972.0,8.2628,8.2787,8.2628,8.2628,79972.0
2016-09-09 09:50:00,10.44,10.45,10.44,10.44,65944.0,8.2628,8.2708,8.2628,8.2628,65944.0
2016-09-09 09:55:00,10.43,10.46,10.42,10.46,148840.0,8.2549,8.2787,8.247,8.2787,148840.0
2016-09-09 10:00:00,10.46,10.46,10.44,10.45,58640.0,8.2787,8.2787,8.2628,8.2708,58640.0
2016-09-09 10:05:00,10.45,10.45,10.43,10.44,84708.0,8.2708,8.2708,8.2549,8.2628,84708.0
2016-09-09 10:10:00,10.43,10.45,10.43,10.45,148200.0,8.2549,8.2708,8.2549,8.2708,148200.0
2016-09-09 10:15:00,10.45,10.46,10.43,10.43,54952.0,8.2708,8.2787,8.2549,8.2549,54952.0
2016-09-09 10:20:00,10.43,10.44,10.42,10.42,311856.0,8.2549,8.2628,8.247,8.247,311856.0
2016-09-09 10:25:00,10.42,10.42,10.4,10.4,155476.0,8.247,8.247,8.2312,8.2312,155476.0
2016-09-09 10:30:00,10.4,10.41,10.4,10.4,485436.0,8.2312,8.2391,8.2312,8.2312,485436.0
2016-09-09 10:35:00,10.4,10.4,10.39,10.39,178784.0,8.2312,8.2312,8.2233,8.2233,178784.0
2016-09-09 10:40:00,10.39,10.4,10.38,10.38,199088.0,8.2233,8.2312,8.2154,8.2154,199088.0
2016-09-09 10:45:00,10.38,10.39,10.37,10.38,242044.0,8.2154,8.2233,8.2074,8.2154,242044.0
2016-09-09 10:50:00,10.37,10.38,10.37,10.38,134248.0,8.2074,8.2154,8.2074,8.2154,134248.0
2016-09-09 10:55:00,10.38,10.38,10.37,10.37,136000.0,8.2154,8.2154,8.2074,8.2074,136000.0
2016-09-09 11:00:00,10.37,10.38,10.37,10.37,184212.0,8.2074,8.2154,8.2074,8.2074,184212.0
2016-09-09 11:05:00,10.38,10.39,10.37,10.39,204036.0,8.2154,8.2233,8.2074,8.2233,204036.0
2016-09-09 11:10:00,10.39,10.4,10.38,10.4,182772.0,8.2233,8.2312,8.2154,8.2312,182772.0
2016-09-09 11:15:00,10.4,10.41,10.4,10.41,53120.0,8.2312,8.2391,8.2312,8.2391,53120.0
2016-09-09 11:20:00,10.41,10.41,10.4,10.4,54040.0,8.2391,8.2391,8.2312,8.2312,54040.0
2016-09-09 11:25:00,10.4,10.4,10.4,10.4,64800.0,8.2312,8.2312,8.2312,8.2312,64800.0
2016-09-09 11:30:00,10.4,10.4,10.38,10.38,36512.0,8.2312,8.2312,8.2154,8.2154,36512.0
2016-09-09 11:35:00,10.39,10.39,10.38,10.39,96580.0,8.2233,8.2233,8.2154,8.2233,96580.0
2016-09-09 11:40:00,10.39,10.39,10.38,10.38,48896.0,8.2233,8.2233,8.2154,8.2154,48896.0
2016-09-09 11:45:00,10.38,10.4,10.35,10.4,518512.0,8.2154,8.2312,8.1916,8.2312,518512.0
2016-09-09 11:50:00,10.4,10.4,10.37,10.37,62948.0,8.2312,8.2312,8.2074,8.2074,62948.0
2016-09-09 11:55:00,10.38,10.38,10.36,10.38,38120.0,8.2154,8.2154,8.1995,8.2154,38120.0
2016-09-09 12:00:00,10.38,10.39,10.38,10.39,74176.0,8.2154,8.2233,8.2154,8.2233,74176.0
2016-09-09 12:05:00,10.39,10.39,10.37,10.38,44088.0,8.2233,8.2233,8.2074,8.2154,44088.0
2016-09-09 12:10:00,10.38,10.38,10.38,10.38,26152.0,8.2154,8.2154,8.2154,8.2154,26152.0
2016-09-09 12:15:00,10.38,10.38,10.37,10.37,90052.0,8.2154,8.2154,8.2074,8.2074,90052.0
2016-09-09 12:20:00,10.37,10.38,10.36,10.37,37532.0,8.2074,8.2154,8.1995,8.2074,37532.0
2016-09-09 12:25:00,10.37,10.38,10.37,10.37,23792.0,8.2074,8.2154,8.2074,8.2074,23792.0
2016-09-09 12:30:00,10.37,10.37,10.35,10.36,92604.0,8.2074,8.2074,8.1916,8.1995,92604.0
2016-09-09 12:35:00,10.36,10.36,10.34,10.34,36208.0,8.1995,8.1995,8.1837,8.1837,36208.0
2016-09-09 12:40:00,10.35,10.35,10.34,10.35,16400.0,8.1916,8.1916,8.1837,8.1916,16400.0
2016-09-09 12:45:00,10.35,10.36,10.33,10.34,103368.0,8.1916,8.1995,8.1758,8.1837,103368.0
2016-09-09 12:50:00,10.34,10.34,10.33,10.33,63564.0,8.1837,8.1837,8.1758,8.1758,63564.0
2016-09-09 12:55:00,10.33,10.34,10.32,10.33,62612.0,8.1758,8.1837,8.1679,8.1758,62612.0
2016-09-09 13:00:00,10.33,10.33,10.33,10.33,15744.0,8.1758,8.1758,8.1758,8.1758,15744.0
2016-09-09 13:05:00,10.33,10.33,10.31,10.32,29764.0,8.1758,8.1758,8.16,8.1679,29764.0
2016-09-09 13:10:00,10.32,10.32,10.31,10.31,48952.0,8.1679,8.1679,8.16,8.16,48952.0
2016-09-09 13:15:00,10.31,10.31,10.31,10.31,56552.0,8.16,8.16,8.16,8.16,56552.0
2016-09-09 13:20:00,10.31,10.32,10.3,10.3,54956.0,8.16,8.1679,8.152,8.152,54956.0
2016-09-09 13:25:00,10.31,10.31,10.3,10.31,60512.0,8.16,8.16,8.152,8.16,60512.0
2016-09-09 13:30:00,10.31,10.31,10.3,10.31,38000.0,8.16,8.16,8.152,8.16,38000.0
2016-09-09 13:35:00,10.3,10.31,10.29,10.29,35692.0,8.152,8.16,8.1441,8.1441,35692.0
2016-09-09 13:40:00,10.29,10.29,10.28,10.29,36260.0,8.1441,8.1441,8.1362,8.1441,36260.0
2016-09-09 13:45:00,10.28,10.29,10.28,10.28,30384.0,8.1362,8.1441,8.1362,8.1362,30384.0
2016-09-09 13:50:00,10.28,10.28,10.26,10.26,78072.0,8.1362,8.1362,8.1204,8.1204,78072.0
2016-09-09 13:55:00,10.26,10.27,10.26,10.26,157832.0,8.1204,8.1283,8.1204,8.1204,157832.0
2016-09-09 14:00:00,10.26,10.26,10.23,10.24,198404.0,8.1204,8.1204,8.0966,8.1045,198404.0
2016-09-09 14:05:00,10.24,10.24,10.24,10.24,14520.0,8.1045,8.1045,8.1045,8.1045,14520.0
2016-09-09 14:10:00,10.24,10.24,10.23,10.24,36900.0,8.1045,8.1045,8.0966,8.1045,36900.0
2016-09-09 14:15:00,10.24,10.24,10.23,10.23,35032.0,8.1045,8.1045,8.0966,8.0966,35032.0
2016-09-09 14:20:00,10.23,10.24,10.23,10.23,44704.0,8.0966,8.1045,8.0966,8.0966,44704.0
2016-09-09 14:25:00,10.24,10.25,10.23,10.25,51356.0,8.1045,8.1125,8.0966,8.1125,51356.0
2016-09-09 14:30:00,10.25,10.25,10.24,10.24,209916.0,8.1125,8.1125,8.1045,8.1045,209916.0
2016-09-09 14:35:00,10.24,10.25,10.24,10.25,23124.0,8.1045,8.1125,8.1045,8.1125,23124.0
2016-09-09 14:40:00,10.24,10.25,10.23,10.23,34104.0,8.1045,8.1125,8.0966,8.0966,34104.0
2016-09-09 14:45:00,10.23,10.23,10.2,10.21,168092.0,8.0966,8.0966,8.0729,8.0808,168092.0
2016-09-09 14:50:00,10.21,10.21,10.2,10.21,148104.0,8.0808,8.0808,8.0729,8.0808,148104.0
2016-09-09 14:55:00,10.21,10.22,10.21,10.21,128940.0,8.0808,8.0887,8.0808,8.0808,128940.0
2016-09-09 15:00:00,10.21,10.22,10.2,10.2,92108.0,8.0808,8.0887,8.0729,8.0729,92108.0
2016-09-09 15:05:00,10.2,10.2,10.18,10.19,81740.0,8.0729,8.0729,8.0571,8.065,81740.0
2016-09-09 15:10:00,10.19,10.19,10.18,10.19,94112.0,8.065,8.065,8.0571,8.065,94112.0
2016-09-09 15:15:00,10.19,10.21,10.19,10.21,155148.0,8.065,8.0808,8.065,8.0808,155148.0
2016-09-09 15:20:00,10.21,10.21,10.2,10.21,138464.0,8.0808,8.0808,8.0729,8.0808,138464.0
2016-09-09 15:25:00,10.21,10.21,10.19,10.2,134724.0,8.0808,8.0808,8.065,8.0729,134724.0
2016-09-09 15:30:00,10.2,10.21,10.2,10.2,166904.0,8.0729,8.0808,8.0729,8.0729,166904.0
2016-09-09 15:35:00,10.2,10.2,10.18,10.2,159512.0,8.0729,8.0729,8.0571,8.0729,159512.0
2016-09-09 15:40:00,10.2,10.2,10.18,10.19,202332.0,8.0729,8.0729,8.0571,8.065,202332.0
2016-09-09 15:45:00,10.19,10.19,10.17,10.18,215408.0,8.065,8.065,8.0491,8.0571,215408.0
2016-09-09 15:50:00,10.18,10.18,10.17,10.17,296976.0,8.0571,8.0571,8.0491,8.0491,296976.0
2016-09-09 15:55:00,10.17,10.17,10.14,10.14,630984.0,8.0491,8.0491,8.0254,8.0254,630984.0
2016-09-12 09:30:00,10.06,10.12,10.03,10.1,166140.0,7.9621,8.0096,7.9383,7.9937,166140.0
2016-09-12 09:35:00,10.11,10.16,10.11,10.16,76164.0,8.0017,8.0412,8.0017,8.0412,76164.0
2016-09-12 09:40:00,10.16,10.17,10.15,10.16,74260.0,8.0412,8.0491,8.0333,8.0412,74260.0
2016-09-12 09:45:00,10.16,10.17,10.13,10.14,157728.0,8.0412,8.0491,8.0175,8.0254,157728.0
2016-09-12 09:50:00,10.14,10.14,10.12,10.13,97844.0,8.0254,8.0254,8.0096,8.0175,97844.0
2016-09-12 09:55:00,10.13,10.15,10.12,10.15,108348.0,8.0175,8.0333,8.0096,8.0333,108348.0
2016-09-12 10:00:00,10.15,10.16,10.14,10.14,147756.0,8.0333,8.0412,8.0254,8.0254,147756.0
2016-09-12 10:05:00,10.14,10.15,10.13,10.13,200040.0,8.0254,8.0333,8.0175,8.0175,200040.0
2016-09-12 10:10:00,10.13,10.13,10.12,10.13,137192.0,8.0175,8.0175,8.0096,8.0175,137192.0
2016-09-12 10:15:00,10.13,10.13,10.11,10.12,130800.0,8.0175,8.0175,8.0017,8.0096,130800.0
2016-09-12 10:20:00,10.12,10.13,10.11,10.12,133020.0,8.0096,8.0175,8.0017,8.0096,133020.0
2016-09-12 10:25:00,10.12,10.13,10.12,10.12,84420.0,8.0096,8.0175,8.0096,8.0096,84420.0
2016-09-12 10:30:00,10.12,10.13,10.11,10.11,106180.0,8.0096,8.0175,8.0017,8.0017,106180.0
2016-09-12 10:35:00,10.11,10.11,10.06,10.07,102856.0,8.0017,8.0017,7.9621,7.97,102856.0
2016-09-12 10:40:00,10.07,10.08,10.06,10.07,99712.0,7.97,7.9779,7.9621,7.97,99712.0
2016-09-12 10:45:00,10.07,10.07,10.05,10.06,121140.0,7.97,7.97,7.9542,7.9621,121140.0
2016-09-12 10:50:00,10.06,10.06,10.05,10.06,94628.0,7.9621,7.9621,7.9542,7.9621,94628.0
2016-09-12 10:55:00,10.06,10.09,10.06,10.09,114624.0,7.9621,7.9858,7.9621,7.9858,114624.0
2016-09-12 11:00:00,10.09,10.1,10.09,10.1,119656.0,7.9858,7.9937,7.9858,7.9937,119656.0
2016-09-12 11:05:00,10.1,10.1,10.09,10.1,88056.0,7.9937,7.9937,7.9858,7.9937,88056.0
2016-09-12 11:10:00,10.1,10.1,10.09,10.1,82844.0,7.9937,7.9937,7.9858,7.9937,82844.0
2016-09-12 11:15:00,10.1,10.11,10.1,10.11,75784.0,7.9937,8.0017,7.9937,8.0017,75784.0
2016-09-12 11:20:00,10.11,10.12,10.1,10.12,107380.0,8.0017,8.0096,7.9937,8.0096,107380.0
2016-09-12 11:25:00,10.12,10.12,10.08,10.08,95032.0,8.0096,8.0096,7.9779,7.9779,95032.0
2016-09-12 11:30:00,10.09,10.11,10.09,10.11,71396.0,7.9858,8.0017,7.9858,8.0017,71396.0
2016-09-12 11:35:00,10.11,10.13,10.11,10.12,94496.0,8.0017,8.0175,8.0017,8.0096,94496.0
2016-09-12 11:40:00,10.13,10.15,10.12,10.15,168808.0,8.0175,8.0333,8.0096,8.0333,168808.0
2016-09-12 11:45:00,10.15,10.15,10.13,10.14,127656.0,8.0333,8.0333,8.0175,8.0254,127656.0
2016-09-12 11:50:00,10.14,10.15,10.13,10.14,146336.0,8.0254,8.0333,8.0175,8.0254,146336.0
2016-09-12 11:55:00,10.14,10.15,10.14,10.14,78324.0,8.0254,8.0333,8.0254,8.0254,78324.0
2016-09-12 12:00:00,10.14,10.15,10.13,10.14,45988.0,8.0254,8.0333,8.0175,8.0254,45988.0
2016-09-12 12:05:00,10.14,10.14,10.13,10.13,53652.0,8.0254,8.0254,8.0175,8.0175,53652.0
2016-09-12 12:10:00,10.14,10.15,10.13,10.13,51528.0,8.0254,8.0333,8.0175,8.0175,51528.0
2016-09-12 12:15:00,10.13,10.15,10.13,10.13,77160.0,8.0175,8.0333,8.0175,8.0175,77160.0
2016-09-12 12:20:00,10.13,10.14,10.13,10.13,50504.0,8.0175,8.0254,8.0175,8.0175,50504.0
2016-09-12 12:25:00,10.13,10.13,10.13,10.13,46732.0,8.0175,8.0175,8.0175,8.0175,46732.0
2016-09-12 12:30:00,10.14,10.14,10.13,10.13,85712.0,8.0254,8.0254,8.0175,8.0175,85712.0
2016-09-12 12:35:00,10.13,10.13,10.13,10.13,49072.0,8.0175,8.0175,8.0175,8.0175,49072.0
2016-09-12 12:40:00,10.13,10.13,10.12,10.13,91472.0,8.0175,8.0175,8.0096,8.0175,91472.0
2016-09-12 12:45:00,10.12,10.14,10.12,10.14,86336.0,8.0096,8.0254,8.0096,8.0254,86336.0
2016-09-12 12:50:00,10.14,10.16,10.14,10.15,47220.0,8.0254,8.0412,8.0254,8.0333,47220.0
2016-09-12 12:55:00,10.16,10.16,10.15,10.15,59280.0,8.0412,8.0412,8.0333,8.0333,59280.0
2016-09-12 13:00:00,10.15,10.15,10.15,10.15,140848.0,8.0333,8.0333,8.0333,8.0333,140848.0
2016-09-12 13:05:00,10.16,10.16,10.15,10.15,96644.0,8.0412,8.0412,8.0333,8.0333,96644.0
2016-09-12 13:10:00,10.15,10.17,10.15,10.16,84900.0,8.0333,8.0491,8.0333,8.0412,84900.0
2016-09-12 13:15:00,10.16,10.2,10.15,10.15,384140.0,8.0412,8.0729,8.0333,8.0333,384140.0
2016-09-12 13:20:00,10.16,10.16,10.12,10.13,138060.0,8.0412,8.0412,8.0096,8.0175,138060.0
2016-09-12 13:25:00,10.13,10.13,10.11,10.11,99432.0,8.0175,8.0175,8.0017,8.0017,99432.0
2016-09-12 13:30:00,10.11,10.12,10.1,10.11,67408.0,8.0017,8.0096,7.9937,8.0017,67408.0
2016-09-12 13:35:00,10.11,10.14,10.11,10.13,52504.0,8.0017,8.0254,8.0017,8.0175,52504.0
2016-09-12 13:40:00,10.14,10.14,10.12,10.13,52160.0,8.0254,8.0254,8.0096,8.0175,52160.0
2016-09-12 13:45:00,10.13,10.17,10.13,10.15,100960.0,8.0175,8.0491,8.0175,8.0333,100960.0
2016-09-12 13:50:00,10.15,10.16,10.15,10.15,102244.0,8.0333,8.0412,8.0333,8.0333,102244.0
2016-09-12 13:55:00,10.15,10.17,10.15,10.16,110788.0,8.0333,8.0491,8.0333,8.0412,110788.0
2016-09-12 14:00:00,10.17,10.2,10.17,10.2,59116.0,8.0491,8.0729,8.0491,8.0729,59116.0
2016-09-12 14:05:00,10.2,10.2,10.18,10.18,144384.0,8.0729,8.0729,8.0571,8.0571,144384.0
2016-09-12 14:10:00,10.19,10.19,10.18,10.19,63760.0,8.065,8.065,8.0571,8.065,63760.0
2016-09-12 14:15:00,10.19,10.2,10.18,10.19,179448.0,8.065,8.0729,8.0571,8.065,179448.0
2016-09-12 14:20:00,10.19,10.2,10.19,10.2,187344.0,8.065,8.0729,8.065,8.0729,187344.0
2016-09-12 14:25:00,10.2,10.2,10.18,10.18,65168.0,8.0729,8.0729,8.0571,8.0571,65168.0
2016-09-12 14:30:00,10.18,10.19,10.18,10.18,212668.0,8.0571,8.065,8.0571,8.0571,212668.0
2016-09-12 14:35:00,10.18,10.21,10.18,10.21,238028.0,8.0571,8.0808,8.0571,8.0808,238028.0
2016-09-12 14:40:00,10.21,10.21,10.2,10.21,78252.0,8.0808,8.0808,8.0729,8.0808,78252.0
2016-09-12 14:45:00,10.22,10.22,10.18,10.18,132788.0,8.0887,8.0887,8.0571,8.0571,132788.0
2016-09-12 14:50:00,10.18,10.19,10.18,10.18,153728.0,8.0571,8.065,8.0571,8.0571,153728.0
2016-09-12 14:55:00,10.18,10.19,10.18,10.19,136720.0,8.0571,8.065,8.0571,8.065,136720.0
2016-09-12 15:00:00,10.19,10.19,10.18,10.18,132136.0,8.065,8.065,8.0571,8.0571,132136.0
2016-09-12 15:05:00,10.18,10.18,10.18,10.18,145008.0,8.0571,8.0571,8.0571,8.0571,145008.0
2016-09-12 15:10:00,10.18,10.18,10.17,10.18,87372.0,8.0571,8.0571,8.0491,8.0571,87372.0
2016-09-12 15:15:00,10.18,10.18,10.17,10.17,88188.0,8.0571,8.0571,8.0491,8.0491,88188.0
2016-09-12 15:20:00,10.17,10.19,10.17,10.18,110112.0,8.0491,8.065,8.0491,8.0571,110112.0
2016-09-12 15:25:00,10.19,10.19,10.17,10.18,84740.0,8.065,8.065,8.0491,8.0571,84740.0
2016-09-12 15:30:00,10.18,10.18,10.17,10.18,155108.0,8.0571,8.0571,8.0491,8.0571,155108.0
2016-09-12 15:35:00,10.18,10.19,10.17,10.18,232940.0,8.0571,8.065,8.0491,8.0571,232940.0
2016-09-12 15:40:00,10.19,10.2,10.18,10.19,275588.0,8.065,8.0729,8.0571,8.065,275588.0
2016-09-12 15:45:00,10.19,10.19,10.17,10.18,289980.0,8.065,8.065,8.0491,8.0571,289980.0
2016-09-12 15:50:00,10.18,10.18,10.17,10.18,339028.0,8.0571,8.0571,8.0491,8.0571,339028.0
2016-09-12 15:55:00,10.18,10.18,10.17,10.18,924360.0,8.0571,8.0571,8.0491,8.0571,924360.0
2016-09-13 09:30:00,10.11,10.22,10.1,10.21,269856.0,8.0017,8.0887,7.9937,8.0808,269856.0
2016-09-13 09:35:00,10.22,10.22,10.18,10.2,347024.0,8.0887,8.0887,8.0571,8.0729,347024.0
2016-09-13 09:40:00,10.2,10.2,10.17,10.18,236224.0,8.0729,8.0729,8.0491,8.0571,236224.0
2016-09-13 09:45:00,10.19,10.2,10.18,10.2,158292.0,8.065,8.0729,8.0571,8.0729,158292.0
2016-09-13 09:50:00,10.19,10.2,10.16,10.18,168060.0,8.065,8.0729,8.0412,8.0571,168060.0
2016-09-13 09:55:00,10.18,10.19,10.15,10.15,174260.0,8.0571,8.065,8.0333,8.0333,174260.0
2016-09-13 10:00:00,10.15,10.16,10.12,10.14,119752.0,8.0333,8.0412,8.0096,8.0254,119752.0
2016-09-13 10:05:00,10.14,10.17,10.14,10.15,44508.0,8.0254,8.0491,8.0254,8.0333,44508.0
2016-09-13 10:10:00,10.14,10.15,10.13,10.15,64508.0,8.0254,8.0333,8.0175,8.0333,64508.0
2016-09-13 10:15:00,10.15,10.17,10.15,10.16,107504.0,8.0333,8.0491,8.0333,8.0412,107504.0
2016-09-13 10:20:00,10.15,10.17,10.14,10.16,87484.0,8.0333,8.0491,8.0254,8.0412,87484.0
2016-09-13 10:25:00,10.15,10.18,10.15,10.15,57260.0,8.0333,8.0571,8.0333,8.0333,57260.0
2016-09-13 10:30:00,10.15,10.17,10.13,10.17,42588.0,8.0333,8.0491,8.0175,8.0491,42588.0
2016-09-13 10:35:00,10.16,10.17,10.15,10.15,42668.0,8.0412,8.0491,8.0333,8.0333,42668.0
2016-09-13 10:40:00,10.16,10.16,10.15,10.15,53600.0,8.0412,8.0412,8.0333,8.0333,53600.0
2016-09-13 10:45:00,10.15,10.17,10.13,10.14,218228.0,8.0333,8.0491,8.0175,8.0254,218228.0
2016-09-13 10:50:00,10.13,10.14,10.13,10.13,107356.0,8.0175,8.0254,8.0175,8.0175,107356.0
2016-09-13 10:55:00,10.13,10.15,10.13,10.13,48344.0,8.0175,8.0333,8.0175,8.0175,48344.0
2016-09-13 11:00:00,10.13,10.15,10.13,10.14,49712.0,8.0175,8.0333,8.0175,8.0254,49712.0
2016-09-13 11:05:00,10.14,10.15,10.13,10.13,50520.0,8.0254,8.0333,8.0175,8.0175,50520.0
2016-09-13 11:10:00,10.13,10.13,10.12,10.13,35468.0,8.0175,8.0175,8.0096,8.0175,35468.0
2016-09-13 11:15:00,10.13,10.13,10.11,10.12,69068.0,8.0175,8.0175,8.0017,8.0096,69068.0
2016-09-13 11:20:00,10.12,10.13,10.12,10.13,29200.0,8.0096,8.0175,8.0096,8.0175,29200.0
2016-09-13 11:25:00,10.13,10.14,10.11,10.11,33820.0,8.0175,8.0254,8.0017,8.0017,33820.0
2016-09-13 11:30:00,10.11,10.11,10.09,10.09,74192.0,8.0017,8.0017,7.9858,7.9858,74192.0
2016-09-13 11:35:00,10.09,10.12,10.09,10.11,62584.0,7.9858,8.0096,7.9858,8.0017,62584.0
2016-09-13 11:40:00,10.11,10.12,10.11,10.11,53580.0,8.0017,8.0096,8.0017,8.0017,53580.0
2016-09-13 11:45:00,10.11,10.11,10.09,10.09,29428.0,8.0017,8.0017,7.9858,7.9858,29428.0
2016-09-13 11:50:00,10.09,10.1,10.08,10.1,70088.0,7.9858,7.9937,7.9779,7.9937,70088.0
2016-09-13 11:55:00,10.1,10.1,10.09,10.1,46172.0,7.9937,7.9937,7.9858,7.9937,46172.0
2016-09-13 12:00:00,10.1,10.12,10.1,10.12,53380.0,7.9937,8.0096,7.9937,8.0096,53380.0
2016-09-13 12:05:00,10.11,10.13,10.11,10.12,60684.0,8.0017,8.0175,8.0017,8.0096,60684.0
2016-09-13 12:10:00,10.12,10.13,10.12,10.13,33780.0,8.0096,8.0175,8.0096,8.0175,33780.0
2016-09-13 12:15:00,10.13,10.13,10.13,10.13,29084.0,8.0175,8.0175,8.0175,8.0175,29084.0
2016-09-13 12:20:00,10.12,10.13,10.11,10.11,39564.0,8.0096,8.0175,8.0017,8.0017,39564.0
2016-09-13 12:25:00,10.1,10.1,10.09,10.09,25600.0,7.9937,7.9937,7.9858,7.9858,25600.0
2016-09-13 12:30:00,10.09,10.1,10.08,10.1,23664.0,7.9858,7.9937,7.9779,7.9937,23664.0
2016-09-13 12:35:00,10.1,10.11,10.09,10.11,22400.0,7.9937,8.0017,7.9858,8.0017,22400.0
2016-09-13 12:40:00,10.11,10.11,10.08,10.09,55560.0,8.0017,8.0017,7.9779,7.9858,55560.0
2016-09-13 12:45:00,10.09,10.09,10.06,10.07,51252.0,7.9858,7.9858,7.9621,7.97,51252.0
2016-09-13 12:50:00,10.06,10.07,10.05,10.05,75208.0,7.9621,7.97,7.9542,7.9542,75208.0
2016-09-13 12:55:00,10.05,10.05,10.04,10.04,97984.0,7.9542,7.9542,7.9463,7.9463,97984.0
2016-09-13 13:00:00,10.05,10.06,10.04,10.05,86536.0,7.9542,7.9621,7.9463,7.9542,86536.0
2016-09-13 13:05:00,10.06,10.09,10.06,10.08,47944.0,7.9621,7.9858,7.9621,7.9779,47944.0
2016-09-13 13:10:00,10.08,10.09,10.08,10.09,53764.0,7.9779,7.9858,7.9779,7.9858,53764.0
2016-09-13 13:15:00,10.09,10.12,10.09,10.12,36860.0,7.9858,8.0096,7.9858,8.0096,36860.0
2016-09-13 13:20:00,10.12,10.13,10.11,10.11,26452.0,8.0096,8.0175,8.0017,8.0017,26452.0
2016-09-13 13:25:00,10.11,10.13,10.1,10.12,48092.0,8.0017,8.0175,7.9937,8.0096,48092.0
2016-09-13 13:30:00,10.13,10.14,10.1,10.1,221208.0,8.0175,8.0254,7.9937,7.9937,221208.0
2016-09-13 13:35:00,10.1,10.12,10.09,10.12,232820.0,7.9937,8.0096,7.9858,8.0096,232820.0
2016-09-13 13:40:00,10.12,10.13,10.11,10.13,265144.0,8.0096,8.0175,8.0017,8.0175,265144.0
2016-09-13 13:45:00,10.12,10.13,10.12,10.13,47092.0,8.0096,8.0175,8.0096,8.0175,47092.0
2016-09-13 13:50:00,10.13,10.15,10.11,10.12,413068.0,8.0175,8.0333,8.0017,8.0096,413068.0
2016-09-13 13:55:00,10.12,10.13,10.12,10.12,146660.0,8.0096,8.0175,8.0096,8.0096,146660.0
2016-09-13 14:00:00,10.12,10.14,10.11,10.14,92744.0,8.0096,8.0254,8.0017,8.0254,92744.0
2016-09-13 14:05:00,10.13,10.15,10.12,10.14,101784.0,8.0175,8.0333,8.0096,8.0254,101784.0
2016-09-13 14:10:00,10.15,10.15,10.14,10.15,125448.0,8.0333,8.0333,8.0254,8.0333,125448.0
2016-09-13 14:15:00,10.15,10.15,10.14,10.15,147708.0,8.0333,8.0333,8.0254,8.0333,147708.0
2016-09-13 14:20:00,10.15,10.16,10.15,10.16,154008.0,8.0333,8.0412,8.0333,8.0412,154008.0
2016-09-13 14:25:00,10.16,10.17,10.16,10.16,127044.0,8.0412,8.0491,8.0412,8.0412,127044.0
2016-09-13 14:30:00,10.16,10.16,10.13,10.13,3984952.0,8.0412,8.0412,8.0175,8.0175,3984952.0
2016-09-13 14:35:00,10.13,10.15,10.13,10.15,78812.0,8.0175,8.0333,8.0175,8.0333,78812.0
2016-09-13 14:40:00,10.15,10.16,10.14,10.16,57668.0,8.0333,8.0412,8.0254,8.0412,57668.0
2016-09-13 14:45:00,10.15,10.16,10.15,10.15,79524.0,8.0333,8.0412,8.0333,8.0333,79524.0
2016-09-13 14:50:00,10.15,10.16,10.15,10.15,56540.0,8.0333,8.0412,8.0333,8.0333,56540.0
2016-09-13 14:55:00,10.15,10.15,10.13,10.13,99716.0,8.0333,8.0333,8.0175,8.0175,99716.0
2016-09-13 15:00:00,10.13,10.13,10.11,10.11,126232.0,8.0175,8.0175,8.0017,8.0017,126232.0
2016-09-13 15:05:00,10.11,10.13,10.11,10.12,86404.0,8.0017,8.0175,8.0017,8.0096,86404.0
2016-09-13 15:10:00,10.12,10.13,10.12,10.13,117568.0,8.0096,8.0175,8.0096,8.0175,117568.0
2016-09-13 15:15:00,10.13,10.15,10.13,10.13,175584.0,8.0175,8.0333,8.0175,8.0175,175584.0
2016-09-13 15:20:00,10.13,10.15,10.13,10.13,128556.0,8.0175,8.0333,8.0175,8.0175,128556.0
2016-09-13 15:25:00,10.13,10.15,10.13,10.14,137568.0,8.0175,8.0333,8.0175,8.0254,137568.0
2016-09-13 15:30:00,10.14,10.14,10.13,10.14,217188.0,8.0254,8.0254,8.0175,8.0254,217188.0
2016-09-13 15:35:00,10.14,10.14,10.13,10.14,191620.0,8.0254,8.0254,8.0175,8.0254,191620.0
2016-09-13 15:40:00,10.14,10.14,10.12,10.12,261456.0,8.0254,8.0254,8.0096,8.0096,261456.0
2016-09-13 15:45:00,10.13,10.13,10.11,10.11,285180.0,8.0175,8.0175,8.0017,8.0017,285180.0
2016-09-13 15:50:00,10.11,10.14,10.11,10.13,397292.0,8.0017,8.0254,8.0017,8.0175,397292.0
2016-09-13 15:55:00,10.13,10.13,10.1,10.11,566788.0,8.0175,8.0175,7.9937,8.0017,566788.0
2016-09-14 09:30:00,10.08,10.13,10.0,10.01,363860.0,7.9779,8.0175,7.9146,7.9225,363860.0
2016-09-14 09:35:00,10.01,10.08,10.0,10.06,276508.0,7.9225,7.9779,7.9146,7.9621,276508.0
2016-09-14 09:40:00,10.07,10.08,10.04,10.06,248548.0,7.97,7.9779,7.9463,7.9621,248548.0
2016-09-14 09:45:00,10.06,10.08,10.06,10.06,322548.0,7.9621,7.9779,7.9621,7.9621,322548.0
2016-09-14 09:50:00,10.06,10.07,10.04,10.06,378528.0,7.9621,7.97,7.9463,7.9621,378528.0
2016-09-14 09:55:00,10.07,10.09,10.06,10.07,196728.0,7.97,7.9858,7.9621,7.97,196728.0
2016-09-14 10:00:00,10.07,10.11,10.07,10.08,258280.0,7.97,8.0017,7.97,7.9779,258280.0
2016-09-14 10:05:00,10.08,10.1,10.08,10.09,104020.0,7.9779,7.9937,7.9779,7.9858,104020.0
2016-09-14 10:10:00,10.09,10.1,10.08,10.1,111128.0,7.9858,7.9937,7.9779,7.9937,111128.0
2016-09-14 10:15:00,10.1,10.12,10.09,10.11,288596.0,7.9937,8.0096,7.9858,8.0017,288596.0
2016-09-14 10:20:00,10.11,10.12,10.09,10.11,226308.0,8.0017,8.0096,7.9858,8.0017,226308.0
2016-09-14 10:25:00,10.11,10.13,10.11,10.12,113000.0,8.0017,8.0175,8.0017,8.0096,113000.0
2016-09-14 10:30:00,10.13,10.16,10.12,10.13,340780.0,8.0175,8.0412,8.0096,8.0175,340780.0
2016-09-14 10:35:00,10.13,10.13,10.11,10.11,293756.0,8.0175,8.0175,8.0017,8.0017,293756.0
2016-09-14 10:40:00,10.11,10.11,10.08,10.08,252044.0,8.0017,8.0017,7.9779,7.9779,252044.0
2016-09-14 10:45:00,10.08,10.1,10.08,10.08,134196.0,7.9779,7.9937,7.9779,7.9779,134196.0
2016-09-14 10:50:00,10.08,10.09,10.06,10.06,51768.0,7.9779,7.9858,7.9621,7.9621,51768.0
2016-09-14 10:55:00,10.06,10.09,10.06,10.08,78140.0,7.9621,7.9858,7.9621,7.9779,78140.0
2016-09-14 11:00:00,10.08,10.1,10.08,10.09,143976.0,7.9779,7.9937,7.9779,7.9858,143976.0
2016-09-14 11:05:00,10.09,10.1,10.08,10.08,73196.0,7.9858,7.9937,7.9779,7.9779,73196.0
2016-09-14 11:10:00,10.08,10.09,10.06,10.08,63568.0,7.9779,7.9858,7.9621,7.9779,63568.0
2016-09-14 11:15:00,10.09,10.1,10.09,10.09,152724.0,7.9858,7.9937,7.9858,7.9858,152724.0
2016-09-14 11:20:00,10.09,10.1,10.08,10.09,246604.0,7.9858,7.9937,7.9779,7.9858,246604.0
2016-09-14 11:25:00,10.09,10.1,10.09,10.09,225672.0,7.9858,7.9937,7.9858,7.9858,225672.0
2016-09-14 11:30:00,10.09,10.09,10.08,10.09,100720.0,7.9858,7.9858,7.9779,7.9858,100720.0
2016-09-14 11:35:00,10.09,10.1,10.08,10.09,902408.0,7.9858,7.9937,7.9779,7.9858,902408.0
2016-09-14 11:40:00,10.09,10.09,10.08,10.09,441136.0,7.9858,7.9858,7.9779,7.9858,441136.0
2016-09-14 11:45:00,10.09,10.1,10.07,10.08,166244.0,7.9858,7.9937,7.97,7.9779,166244.0
2016-09-14 11:50:00,10.08,10.09,10.08,10.08,80188.0,7.9779,7.9858,7.9779,7.9779,80188.0
2016-09-14 11:55:00,10.08,10.09,10.06,10.06,649364.0,7.9779,7.9858,7.9621,7.9621,649364.0
2016-09-14 12:00:00,10.06,10.08,10.06,10.07,351028.0,7.9621,7.9779,7.9621,7.97,351028.0
2016-09-14 12:05:00,10.07,10.08,10.06,10.07,92020.0,7.97,7.9779,7.9621,7.97,92020.0
2016-09-14 12:10:00,10.07,10.08,10.06,10.07,283104.0,7.97,7.9779,7.9621,7.97,283104.0
2016-09-14 12:15:00,10.07,10.09,10.07,10.08,145160.0,7.97,7.9858,7.97,7.9779,145160.0
2016-09-14 12:20:00,10.08,10.09,10.08,10.09,83896.0,7.9779,7.9858,7.9779,7.9858,83896.0
2016-09-14 12:25:00,10.09,10.09,10.08,10.08,188964.0,7.9858,7.9858,7.9779,7.9779,188964.0
2016-09-14 12:30:00,10.08,10.09,10.08,10.09,74156.0,7.9779,7.9858,7.9779,7.9858,74156.0
2016-09-14 12:35:00,10.09,10.09,10.08,10.08,113228.0,7.9858,7.9858,7.9779,7.9779,113228.0
2016-09-14 12:40:00,10.08,10.08,10.06,10.06,36476.0,7.9779,7.9779,7.9621,7.9621,36476.0
2016-09-14 12:45:00,10.06,10.06,10.05,10.06,60812.0,7.9621,7.9621,7.9542,7.9621,60812.0
2016-09-14 12:50:00,10.06,10.07,10.06,10.06,42000.0,7.9621,7.97,7.9621,7.9621,42000.0
2016-09-14 12:55:00,10.06,10.07,10.06,10.07,113428.0,7.9621,7.97,7.9621,7.97,113428.0
2016-09-14 13:00:00,10.07,10.08,10.06,10.08,34800.0,7.97,7.9779,7.9621,7.9779,34800.0
2016-09-14 13:05:00,10.07,10.08,10.07,10.08,39176.0,7.97,7.9779,7.97,7.9779,39176.0
2016-09-14 13:10:00,10.09,10.09,10.08,10.08,68900.0,7.9858,7.9858,7.9779,7.9779,68900.0
2016-09-14 13:15:00,10.08,10.09,10.08,10.09,41064.0,7.9779,7.9858,7.9779,7.9858,41064.0
2016-09-14 13:20:00,10.09,10.09,10.08,10.09,46616.0,7.9858,7.9858,7.9779,7.9858,46616.0
2016-09-14 13:25:00,10.09,10.1,10.09,10.09,155572.0,7.9858,7.9937,7.9858,7.9858,155572.0
2016-09-14 13:30:00,10.09,10.1,10.09,10.1,118580.0,7.9858,7.9937,7.9858,7.9937,118580.0
2016-09-14 13:35:00,10.1,10.1,10.08,10.09,48388.0,7.9937,7.9937,7.9779,7.9858,48388.0
2016-09-14 13:40:00,10.09,10.09,10.08,10.08,23848.0,7.9858,7.9858,7.9779,7.9779,23848.0
2016-09-14 13:45:00,10.08,10.08,10.06,10.06,101596.0,7.9779,7.9779,7.9621,7.9621,101596.0
2016-09-14 13:50:00,10.06,10.07,10.06,10.07,149792.0,7.9621,7.97,7.9621,7.97,149792.0
2016-09-14 13:55:00,10.07,10.07,10.06,10.07,45100.0,7.97,7.97,7.9621,7.97,45100.0
2016-09-14 14:00:00,10.07,10.09,10.07,10.09,155348.0,7.97,7.9858,7.97,7.9858,155348.0
2016-09-14 14:05:00,10.09,10.09,10.08,10.09,102716.0,7.9858,7.9858,7.9779,7.9858,102716.0
2016-09-14 14:10:00,10.08,10.09,10.08,10.08,402400.0,7.9779,7.9858,7.9779,7.9779,402400.0
2016-09-14 14:15:00,10.08,10.09,10.08,10.09,139488.0,7.9779,7.9858,7.9779,7.9858,139488.0
2016-09-14 14:20:00,10.09,10.1,10.08,10.09,122428.0,7.9858,7.9937,7.9779,7.9858,122428.0
2016-09-14 14:25:00,10.09,10.09,10.08,10.09,67196.0,7.9858,7.9858,7.9779,7.9858,67196.0
2016-09-14 14:30:00,10.09,10.09,10.08,10.08,108220.0,7.9858,7.9858,7.9779,7.9779,108220.0
2016-09-14 14:35:00,10.08,10.08,10.06,10.06,666952.0,7.9779,7.9779,7.9621,7.9621,666952.0
2016-09-14 14:40:00,10.06,10.08,10.06,10.08,382212.0,7.9621,7.9779,7.9621,7.9779,382212.0
2016-09-14 14:45:00,10.08,10.08,10.06,10.07,67384.0,7.9779,7.9779,7.9621,7.97,67384.0
2016-09-14 14:50:00,10.07,10.09,10.07,10.08,76996.0,7.97,7.9858,7.97,7.9779,76996.0
2016-09-14 14:55:00,10.09,10.1,10.09,10.09,125624.0,7.9858,7.9937,7.9858,7.9858,125624.0
2016-09-14 15:00:00,10.09,10.09,10.08,10.09,57012.0,7.9858,7.9858,7.9779,7.9858,57012.0
2016-09-14 15:05:00,10.09,10.09,10.08,10.09,121848.0,7.9858,7.9858,7.9779,7.9858,121848.0
2016-09-14 15:10:00,10.09,10.09,10.08,10.09,108824.0,7.9858,7.9858,7.9779,7.9858,108824.0
2016-09-14 15:15:00,10.09,10.09,10.08,10.08,69296.0,7.9858,7.9858,7.9779,7.9779,69296.0
2016-09-14 15:20:00,10.08,10.09,10.06,10.06,69484.0,7.9779,7.9858,7.9621,7.9621,69484.0
2016-09-14 15:25:00,10.07,10.07,10.06,10.06,100832.0,7.97,7.97,7.9621,7.9621,100832.0
2016-09-14 15:30:00,10.06,10.09,10.06,10.08,159616.0,7.9621,7.9858,7.9621,7.9779,159616.0
2016-09-14 15:35:00,10.08,10.08,10.07,10.07,275596.0,7.9779,7.9779,7.97,7.97,275596.0
2016-09-14 15:40:00,10.07,10.08,10.06,10.07,913564.0,7.97,7.9779,7.9621,7.97,913564.0
2016-09-14 15:45:00,10.07,10.07,10.06,10.07,439896.0,7.97,7.97,7.9621,7.97,439896.0
2016-09-14 15:50:00,10.07,10.08,10.06,10.08,637596.0,7.97,7.9779,7.9621,7.9779,637596.0
2016-09-14 15:55:00,10.08,10.08,10.06,10.07,921572.0,7.9779,7.9779,7.9621,7.97,921572.0
2016-09-15 09:30:00,10.06,10.07,10.02,10.07,116868.0,7.9621,7.97,7.9304,7.97,116868.0
2016-09-15 09:35:00,10.06,10.09,10.04,10.05,104896.0,7.9621,7.9858,7.9463,7.9542,104896.0
2016-09-15 09:40:00,10.05,10.08,10.05,10.06,97384.0,7.9542,7.9779,7.9542,7.9621,97384.0
2016-09-15 09:45:00,10.06,10.08,10.05,10.08,83932.0,7.9621,7.9779,7.9542,7.9779,83932.0
2016-09-15 09:50:00,10.08,10.09,10.06,10.09,91120.0,7.9779,7.9858,7.9621,7.9858,91120.0
2016-09-15 09:55:00,10.08,10.08,10.05,10.06,65976.0,7.9779,7.9779,7.9542,7.9621,65976.0
2016-09-15 10:00:00,10.06,10.06,10.04,10.05,175392.0,7.9621,7.9621,7.9463,7.9542,175392.0
2016-09-15 10:05:00,10.05,10.06,10.05,10.05,149400.0,7.9542,7.9621,7.9542,7.9542,149400.0
2016-09-15 10:10:00,10.05,10.07,10.05,10.07,90828.0,7.9542,7.97,7.9542,7.97,90828.0
2016-09-15 10:15:00,10.07,10.08,10.06,10.06,91424.0,7.97,7.9779,7.9621,7.9621,91424.0
2016-09-15 10:20:00,10.07,10.07,10.06,10.07,223624.0,7.97,7.97,7.9621,7.97,223624.0
2016-09-15 10:25:00,10.07,10.09,10.07,10.08,87868.0,7.97,7.9858,7.97,7.9779,87868.0
2016-09-15 10:30:00,10.08,10.09,10.06,10.08,197728.0,7.9779,7.9858,7.9621,7.9779,197728.0
2016-09-15 10:35:00,10.07,10.09,10.07,10.08,49892.0,7.97,7.9858,7.97,7.9779,49892.0
2016-09-15 10:40:00,10.09,10.09,10.05,10.05,99528.0,7.9858,7.9858,7.9542,7.9542,99528.0
2016-09-15 10:45:00,10.05,10.07,10.05,10.06,67776.0,7.9542,7.97,7.9542,7.9621,67776.0
2016-09-15 10:50:00,10.06,10.06,10.05,10.06,284520.0,7.9621,7.9621,7.9542,7.9621,284520.0
2016-09-15 10:55:00,10.06,10.1,10.06,10.1,112432.0,7.9621,7.9937,7.9621,7.9937,112432.0
2016-09-15 11:00:00,10.1,10.11,10.09,10.09,127876.0,7.9937,8.0017,7.9858,7.9858,127876.0
2016-09-15 11:05:00,10.09,10.11,10.09,10.1,82476.0,7.9858,8.0017,7.9858,7.9937,82476.0
2016-09-15 11:10:00,10.1,10.12,10.1,10.11,66612.0,7.9937,8.0096,7.9937,8.0017,66612.0
2016-09-15 11:15:00,10.11,10.13,10.11,10.11,49360.0,8.0017,8.0175,8.0017,8.0017,49360.0
2016-09-15 11:20:00,10.11,10.12,10.1,10.11,55972.0,8.0017,8.0096,7.9937,8.0017,55972.0
2016-09-15 11:25:00,10.11,10.13,10.1,10.12,75444.0,8.0017,8.0175,7.9937,8.0096,75444.0
2016-09-15 11:30:00,10.12,10.15,10.12,10.15,90684.0,8.0096,8.0333,8.0096,8.0333,90684.0
2016-09-15 11:35:00,10.15,10.15,10.13,10.13,48140.0,8.0333,8.0333,8.0175,8.0175,48140.0
2016-09-15 11:40:00,10.13,10.13,10.12,10.12,141076.0,8.0175,8.0175,8.0096,8.0096,141076.0
2016-09-15 11:45:00,10.12,10.12,10.1,10.11,31492.0,8.0096,8.0096,7.9937,8.0017,31492.0
2016-09-15 11:50:00,10.11,10.12,10.11,10.12,72296.0,8.0017,8.0096,8.0017,8.0096,72296.0
2016-09-15 11:55:00,10.12,10.12,10.09,10.1,61960.0,8.0096,8.0096,7.9858,7.9937,61960.0
2016-09-15 12:00:00,10.1,10.1,10.1,10.1,37064.0,7.9937,7.9937,7.9937,7.9937,37064.0
2016-09-15 12:05:00,10.1,10.11,10.09,10.11,163240.0,7.9937,8.0017,7.9858,8.0017,163240.0
2016-09-15 12:10:00,10.11,10.11,10.09,10.1,40648.0,8.0017,8.0017,7.9858,7.9937,40648.0
2016-09-15 12:15:00,10.1,10.1,10.09,10.09,149608.0,7.9937,7.9937,7.9858,7.9858,149608.0
2016-09-15 12:20:00,10.09,10.09,10.08,10.09,65552.0,7.9858,7.9858,7.9779,7.9858,65552.0
2016-09-15 12:25:00,10.1,10.1,10.08,10.09,56912.0,7.9937,7.9937,7.9779,7.9858,56912.0
2016-09-15 12:30:00,10.09,10.09,10.09,10.09,25616.0,7.9858,7.9858,7.9858,7.9858,25616.0
2016-09-15 12:35:00,10.09,10.09,10.07,10.08,35312.0,7.9858,7.9858,7.97,7.9779,35312.0
2016-09-15 12:40:00,10.08,10.08,10.06,10.06,39448.0,7.9779,7.9779,7.9621,7.9621,39448.0
2016-09-15 12:45:00,10.06,10.07,10.06,10.07,33620.0,7.9621,7.97,7.9621,7.97,33620.0
2016-09-15 12:50:00,10.07,10.07,10.06,10.06,44616.0,7.97,7.97,7.9621,7.9621,44616.0
2016-09-15 12:55:00,10.06,10.06,10.06,10.06,35464.0,7.9621,7.9621,7.9621,7.9621,35464.0
2016-09-15 13:00:00,10.06,10.08,10.06,10.08,35492.0,7.9621,7.9779,7.9621,7.9779,35492.0
2016-09-15 13:05:00,10.08,10.08,10.07,10.07,30392.0,7.9779,7.9779,7.97,7.97,30392.0
2016-09-15 13:10:00,10.07,10.08,10.06,10.06,36224.0,7.97,7.9779,7.9621,7.9621,36224.0
2016-09-15 13:15:00,10.07,10.08,10.06,10.08,28052.0,7.97,7.9779,7.9621,7.9779,28052.0
2016-09-15 13:20:00,10.08,10.09,10.08,10.09,62936.0,7.9779,7.9858,7.9779,7.9858,62936.0
2016-09-15 13:25:00,10.09,10.09,10.07,10.08,192388.0,7.9858,7.9858,7.97,7.9779,192388.0
2016-09-15 13:30:00,10.08,10.1,10.08,10.1,81108.0,7.9779,7.9937,7.9779,7.9937,81108.0
2016-09-15 13:35:00,10.1,10.1,10.1,10.1,18100.0,7.9937,7.9937,7.9937,7.9937,18100.0
2016-09-15 13:40:00,10.1,10.13,10.09,10.13,81516.0,7.9937,8.0175,7.9858,8.0175,81516.0
2016-09-15 13:45:00,10.12,10.13,10.12,10.13,54268.0,8.0096,8.0175,8.0096,8.0175,54268.0
2016-09-15 13:50:00,10.13,10.13,10.11,10.12,15200.0,8.0175,8.0175,8.0017,8.0096,15200.0
2016-09-15 13:55:00,10.12,10.13,10.11,10.13,120052.0,8.0096,8.0175,8.0017,8.0175,120052.0
2016-09-15 14:00:00,10.13,10.14,10.13,10.14,20856.0,8.0175,8.0254,8.0175,8.0254,20856.0
2016-09-15 14:05:00,10.14,10.14,10.13,10.14,42324.0,8.0254,8.0254,8.0175,8.0254,42324.0
2016-09-15 14:10:00,10.14,10.15,10.13,10.13,28572.0,8.0254,8.0333,8.0175,8.0175,28572.0
2016-09-15 14:15:00,10.14,10.15,10.13,10.15,48364.0,8.0254,8.0333,8.0175,8.0333,48364.0
2016-09-15 14:20:00,10.15,10.15,10.15,10.15,28204.0,8.0333,8.0333,8.0333,8.0333,28204.0
2016-09-15 14:25:00,10.15,10.15,10.14,10.14,28792.0,8.0333,8.0333,8.0254,8.0254,28792.0
2016-09-15 14:30:00,10.14,10.14,10.13,10.13,77368.0,8.0254,8.0254,8.0175,8.0175,77368.0
2016-09-15 14:35:00,10.13,10.14,10.12,10.13,57524.0,8.0175,8.0254,8.0096,8.0175,57524.0
2016-09-15 14:40:00,10.13,10.14,10.12,10.13,48952.0,8.0175,8.0254,8.0096,8.0175,48952.0
2016-09-15 14:45:00,10.13,10.13,10.12,10.13,72896.0,8.0175,8.0175,8.0096,8.0175,72896.0
2016-09-15 14:50:00,10.13,10.14,10.13,10.13,55868.0,8.0175,8.0254,8.0175,8.0175,55868.0
2016-09-15 14:55:00,10.13,10.13,10.13,10.13,74936.0,8.0175,8.0175,8.0175,8.0175,74936.0
2016-09-15 15:00:00,10.13,10.15,10.13,10.15,67948.0,8.0175,8.0333,8.0175,8.0333,67948.0
2016-09-15 15:05:00,10.15,10.16,10.14,10.15,121920.0,8.0333,8.0412,8.0254,8.0333,121920.0
2016-09-15 15:10:00,10.15,10.16,10.15,10.16,361976.0,8.0333,8.0412,8.0333,8.0412,361976.0
2016-09-15 15:15:00,10.16,10.17,10.15,10.16,287452.0,8.0412,8.0491,8.0333,8.0412,287452.0
2016-09-15 15:20:00,10.16,10.17,10.16,10.17,234996.0,8.0412,8.0491,8.0412,8.0491,234996.0
2016-09-15 15:25:00,10.17,10.18,10.16,10.17,609472.0,8.0491,8.0571,8.0412,8.0491,609472.0
2016-09-15 15:30:00,10.17,10.18,10.17,10.17,413728.0,8.0491,8.0571,8.0491,8.0491,413728.0
2016-09-15 15:35:00,10.17,10.19,10.16,10.18,369920.0,8.0491,8.065,8.0412,8.0571,369920.0
2016-09-15 15:40:00,10.18,10.2,10.17,10.19,240168.0,8.0571,8.0729,8.0491,8.065,240168.0
2016-09-15 15:45:00,10.19,10.2,10.18,10.2,522620.0,8.065,8.0729,8.0571,8.0729,522620.0
2016-09-15 15:50:00,10.19,10.2,10.19,10.19,884840.0,8.065,8.0729,8.065,8.065,884840.0
2016-09-15 15:55:00,10.19,10.21,10.19,10.21,1925672.0,8.065,8.0808,8.065,8.0808,1925672.0
2016-09-16 09:30:00,10.11,10.12,10.02,10.1,1998232.0,8.0017,8.0096,7.9304,7.9937,1998232.0
2016-09-16 09:35:00,10.09,10.1,10.04,10.06,405764.0,7.9858,7.9937,7.9463,7.9621,405764.0
2016-09-16 09:40:00,10.06,10.06,10.05,10.06,232056.0,7.9621,7.9621,7.9542,7.9621,232056.0
2016-09-16 09:45:00,10.05,10.08,10.05,10.08,105544.0,7.9542,7.9779,7.9542,7.9779,105544.0
2016-09-16 09:50:00,10.08,10.08,10.06,10.07,47512.0,7.9779,7.9779,7.9621,7.97,47512.0
2016-09-16 09:55:00,10.08,10.1,10.08,10.1,65528.0,7.9779,7.9937,7.9779,7.9937,65528.0
2016-09-16 10:00:00,10.1,10.1,10.06,10.06,67844.0,7.9937,7.9937,7.9621,7.9621,67844.0
2016-09-16 10:05:00,10.06,10.06,10.02,10.03,55628.0,7.9621,7.9621,7.9304,7.9383,55628.0
2016-09-16 10:10:00,10.04,10.04,10.02,10.04,226440.0,7.9463,7.9463,7.9304,7.9463,226440.0
2016-09-16 10:15:00,10.04,10.04,10.02,10.02,57036.0,7.9463,7.9463,7.9304,7.9304,57036.0
2016-09-16 10:20:00,10.02,10.04,10.01,10.03,91288.0,7.9304,7.9463,7.9225,7.9383,91288.0
2016-09-16 10:25:00,10.03,10.03,10.01,10.02,101256.0,7.9383,7.9383,7.9225,7.9304,101256.0
2016-09-16 10:30:00,10.02,10.03,10.0,10.01,113708.0,7.9304,7.9383,7.9146,7.9225,113708.0
2016-09-16 10:35:00,10.01,10.03,10.0,10.03,213868.0,7.9225,7.9383,7.9146,7.9383,213868.0
2016-09-16 10:40:00,10.03,10.03,10.02,10.03,154384.0,7.9383,7.9383,7.9304,7.9383,154384.0
2016-09-16 10:45:00,10.03,10.04,10.02,10.02,97780.0,7.9383,7.9463,7.9304,7.9304,97780.0
2016-09-16 10:50:00,10.03,10.03,10.02,10.02,97972.0,7.9383,7.9383,7.9304,7.9304,97972.0
2016-09-16 10:55:00,10.02,10.02,10.0,10.0,201472.0,7.9304,7.9304,7.9146,7.9146,201472.0
2016-09-16 11:00:00,10.0,10.01,9.99,9.99,177404.0,7.9146,7.9225,7.9067,7.9067,177404.0
2016-09-16 11:05:00,9.99,9.99,9.97,9.97,101744.0,7.9067,7.9067,7.8909,7.8909,101744.0
2016-09-16 11:10:00,9.97,9.98,9.97,9.98,71764.0,7.8909,7.8988,7.8909,7.8988,71764.0
2016-09-16 11:15:00,9.98,9.99,9.97,9.97,97428.0,7.8988,7.9067,7.8909,7.8909,97428.0
2016-09-16 11:20:00,9.98,9.99,9.98,9.99,58588.0,7.8988,7.9067,7.8988,7.9067,58588.0
2016-09-16 11:25:00,9.98,9.99,9.98,9.98,36804.0,7.8988,7.9067,7.8988,7.8988,36804.0
2016-09-16 11:30:00,9.98,9.98,9.97,9.98,103716.0,7.8988,7.8988,7.8909,7.8988,103716.0
2016-09-16 11:35:00,9.98,9.99,9.97,9.97,177200.0,7.8988,7.9067,7.8909,7.8909,177200.0
2016-09-16 11:40:00,9.97,9.99,9.97,9.98,47624.0,7.8909,7.9067,7.8909,7.8988,47624.0
2016-09-16 11:45:00,9.98,9.99,9.98,9.99,62288.0,7.8988,7.9067,7.8988,7.9067,62288.0
2016-09-16 11:50:00,9.99,10.0,9.98,10.0,150832.0,7.9067,7.9146,7.8988,7.9146,150832.0
2016-09-16 11:55:00,10.0,10.0,9.98,9.99,131364.0,7.9146,7.9146,7.8988,7.9067,131364.0
2016-09-16 12:00:00,9.99,10.0,9.99,10.0,40384.0,7.9067,7.9146,7.9067,7.9146,40384.0
2016-09-16 12:05:00,10.0,10.02,10.0,10.01,89820.0,7.9146,7.9304,7.9146,7.9225,89820.0
2016-09-16 12:10:00,10.02,10.02,10.01,10.01,100128.0,7.9304,7.9304,7.9225,7.9225,100128.0
2016-09-16 12:15:00,10.01,10.02,10.01,10.02,34772.0,7.9225,7.9304,7.9225,7.9304,34772.0
2016-09-16 12:20:00,10.02,10.03,10.02,10.02,48424.0,7.9304,7.9383,7.9304,7.9304,48424.0
2016-09-16 12:25:00,10.02,10.03,10.02,10.02,43596.0,7.9304,7.9383,7.9304,7.9304,43596.0
2016-09-16 12:30:00,10.02,10.02,10.01,10.02,82236.0,7.9304,7.9304,7.9225,7.9304,82236.0
2016-09-16 12:35:00,10.02,10.02,10.01,10.01,44988.0,7.9304,7.9304,7.9225,7.9225,44988.0
2016-09-16 12:40:00,10.01,10.01,9.99,10.0,37600.0,7.9225,7.9225,7.9067,7.9146,37600.0
2016-09-16 12:45:00,10.0,10.01,9.99,9.99,66468.0,7.9146,7.9225,7.9067,7.9067,66468.0
2016-09-16 12:50:00,9.99,9.99,9.98,9.99,56464.0,7.9067,7.9067,7.8988,7.9067,56464.0
2016-09-16 12:55:00,9.99,9.99,9.97,9.98,45968.0,7.9067,7.9067,7.8909,7.8988,45968.0
2016-09-16 13:00:00,9.98,10.0,9.98,10.0,47408.0,7.8988,7.9146,7.8988,7.9146,47408.0
2016-09-16 13:05:00,9.99,10.0,9.98,9.98,49824.0,7.9067,7.9146,7.8988,7.8988,49824.0
2016-09-16 13:10:00,9.98,9.98,9.96,9.96,126056.0,7.8988,7.8988,7.8829,7.8829,126056.0
2016-09-16 13:15:00,9.97,9.99,9.97,9.98,66444.0,7.8909,7.9067,7.8909,7.8988,66444.0
2016-09-16 13:20:00,9.98,9.99,9.97,9.99,43620.0,7.8988,7.9067,7.8909,7.9067,43620.0
2016-09-16 13:25:00,9.99,9.99,9.98,9.98,52760.0,7.9067,7.9067,7.8988,7.8988,52760.0
2016-09-16 13:30:00,9.98,9.99,9.97,9.97,37564.0,7.8988,7.9067,7.8909,7.8909,37564.0
2016-09-16 13:35:00,9.97,9.99,9.97,9.99,39552.0,7.8909,7.9067,7.8909,7.9067,39552.0
2016-09-16 13:40:00,9.98,9.99,9.97,9.97,30104.0,7.8988,7.9067,7.8909,7.8909,30104.0
2016-09-16 13:45:00,9.97,9.98,9.97,9.97,57552.0,7.8909,7.8988,7.8909,7.8909,57552.0
2016-09-16 13:50:00,9.97,9.98,9.97,9.97,51960.0,7.8909,7.8988,7.8909,7.8909,51960.0
2016-09-16 13:55:00,9.98,9.98,9.97,9.98,89588.0,7.8988,7.8988,7.8909,7.8988,89588.0
2016-09-16 14:00:00,9.98,9.98,9.97,9.97,71152.0,7.8988,7.8988,7.8909,7.8909,71152.0
2016-09-16 14:05:00,9.97,9.99,9.97,9.97,64344.0,7.8909,7.9067,7.8909,7.8909,64344.0
2016-09-16 14:10:00,9.97,9.98,9.97,9.97,53492.0,7.8909,7.8988,7.8909,7.8909,53492.0
2016-09-16 14:15:00,9.98,9.98,9.97,9.98,67348.0,7.8988,7.8988,7.8909,7.8988,67348.0
2016-09-16 14:20:00,9.98,9.98,9.97,9.97,37172.0,7.8988,7.8988,7.8909,7.8909,37172.0
2016-09-16 14:25:00,9.97,9.98,9.96,9.98,71424.0,7.8909,7.8988,7.8829,7.8988,71424.0
2016-09-16 14:30:00,9.98,9.99,9.98,9.99,52744.0,7.8988,7.9067,7.8988,7.9067,52744.0
2016-09-16 14:35:00,9.99,9.99,9.98,9.99,57556.0,7.9067,7.9067,7.8988,7.9067,57556.0
2016-09-16 14:40:00,9.99,10.0,9.98,10.0,55716.0,7.9067,7.9146,7.8988,7.9146,55716.0
2016-09-16 14:45:00,10.0,10.01,9.99,10.01,50480.0,7.9146,7.9225,7.9067,7.9225,50480.0
2016-09-16 14:50:00,10.01,10.01,10.0,10.0,48076.0,7.9225,7.9225,7.9146,7.9146,48076.0
2016-09-16 14:55:00,10.0,10.0,9.99,9.99,43928.0,7.9146,7.9146,7.9067,7.9067,43928.0
2016-09-16 15:00:00,9.99,10.01,9.99,10.0,78248.0,7.9067,7.9225,7.9067,7.9146,78248.0
2016-09-16 15:05:00,10.0,10.01,10.0,10.0,63588.0,7.9146,7.9225,7.9146,7.9146,63588.0
2016-09-16 15:10:00,10.0,10.0,9.99,10.0,68764.0,7.9146,7.9146,7.9067,7.9146,68764.0
2016-09-16 15:15:00,9.99,10.0,9.99,10.0,50116.0,7.9067,7.9146,7.9067,7.9146,50116.0
2016-09-16 15:20:00,10.01,10.01,10.01,10.01,97208.0,7.9225,7.9225,7.9225,7.9225,97208.0
2016-09-16 15:25:00,10.01,10.01,10.01,10.01,67068.0,7.9225,7.9225,7.9225,7.9225,67068.0
2016-09-16 15:30:00,10.01,10.02,10.01,10.02,97292.0,7.9225,7.9304,7.9225,7.9304,97292.0
2016-09-16 15:35:00,10.02,10.02,10.01,10.01,113608.0,7.9304,7.9304,7.9225,7.9225,113608.0
2016-09-16 15:40:00,10.01,10.02,10.01,10.02,78660.0,7.9225,7.9304,7.9225,7.9304,78660.0
2016-09-16 15:45:00,10.02,10.02,10.01,10.02,128808.0,7.9304,7.9304,7.9225,7.9304,128808.0
2016-09-16 15:50:00,10.02,10.03,10.02,10.02,266056.0,7.9304,7.9383,7.9304,7.9304,266056.0
2016-09-16 15:55:00,10.02,10.03,10.01,10.02,533252.0,7.9304,7.9383,7.9225,7.9304,533252.0
2016-09-19 09:30:00,10.08,10.15,10.08,10.09,91148.0,7.9779,8.0333,7.9779,7.9858,91148.0
2016-09-19 09:35:00,10.07,10.09,10.06,10.09,122952.0,7.97,7.9858,7.9621,7.9858,122952.0
2016-09-19 09:40:00,10.09,10.1,10.07,10.1,72388.0,7.9858,7.9937,7.97,7.9937,72388.0
2016-09-19 09:45:00,10.09,10.13,10.09,10.13,115152.0,7.9858,8.0175,7.9858,8.0175,115152.0
2016-09-19 09:50:00,10.12,10.13,10.12,10.13,88248.0,8.0096,8.0175,8.0096,8.0175,88248.0
2016-09-19 09:55:00,10.13,10.13,10.12,10.12,90888.0,8.0175,8.0175,8.0096,8.0096,90888.0
2016-09-19 10:00:00,10.13,10.13,10.13,10.13,143132.0,8.0175,8.0175,8.0175,8.0175,143132.0
2016-09-19 10:05:00,10.13,10.14,10.13,10.14,62292.0,8.0175,8.0254,8.0175,8.0254,62292.0
2016-09-19 10:10:00,10.14,10.14,10.13,10.13,76708.0,8.0254,8.0254,8.0175,8.0175,76708.0
2016-09-19 10:15:00,10.13,10.13,10.12,10.12,44512.0,8.0175,8.0175,8.0096,8.0096,44512.0
2016-09-19 10:20:00,10.12,10.12,10.1,10.1,42420.0,8.0096,8.0096,7.9937,7.9937,42420.0
2016-09-19 10:25:00,10.1,10.1,10.08,10.08,42332.0,7.9937,7.9937,7.9779,7.9779,42332.0
2016-09-19 10:30:00,10.09,10.09,10.08,10.09,93896.0,7.9858,7.9858,7.9779,7.9858,93896.0
2016-09-19 10:35:00,10.09,10.1,10.09,10.1,113728.0,7.9858,7.9937,7.9858,7.9937,113728.0
2016-09-19 10:40:00,10.1,10.1,10.09,10.09,78792.0,7.9937,7.9937,7.9858,7.9858,78792.0
2016-09-19 10:45:00,10.09,10.1,10.09,10.09,51580.0,7.9858,7.9937,7.9858,7.9858,51580.0
2016-09-19 10:50:00,10.09,10.11,10.09,10.1,67884.0,7.9858,8.0017,7.9858,7.9937,67884.0
2016-09-19 10:55:00,10.1,10.11,10.09,10.1,54108.0,7.9937,8.0017,7.9858,7.9937,54108.0
2016-09-19 11:00:00,10.1,10.11,10.1,10.11,41088.0,7.9937,8.0017,7.9937,8.0017,41088.0
2016-09-19 11:05:00,10.11,10.13,10.1,10.12,83888.0,8.0017,8.0175,7.9937,8.0096,83888.0
2016-09-19 11:10:00,10.12,10.13,10.1,10.1,85332.0,8.0096,8.0175,7.9937,7.9937,85332.0
2016-09-19 11:15:00,10.1,10.11,10.1,10.11,45996.0,7.9937,8.0017,7.9937,8.0017,45996.0
2016-09-19 11:20:00,10.11,10.11,10.1,10.1,57640.0,8.0017,8.0017,7.9937,7.9937,57640.0
2016-09-19 11:25:00,10.1,10.12,10.1,10.11,56240.0,7.9937,8.0096,7.9937,8.0017,56240.0
2016-09-19 11:30:00,10.11,10.11,10.1,10.1,206304.0,8.0017,8.0017,7.9937,7.9937,206304.0
2016-09-19 11:35:00,10.11,10.12,10.11,10.12,77624.0,8.0017,8.0096,8.0017,8.0096,77624.0
2016-09-19 11:40:00,10.12,10.13,10.11,10.12,52172.0,8.0096,8.0175,8.0017,8.0096,52172.0
2016-09-19 11:45:00,10.12,10.13,10.12,10.13,240392.0,8.0096,8.0175,8.0096,8.0175,240392.0
2016-09-19 11:50:00,10.13,10.15,10.13,10.15,169200.0,8.0175,8.0333,8.0175,8.0333,169200.0
2016-09-19 11:55:00,10.15,10.16,10.15,10.16,177524.0,8.0333,8.0412,8.0333,8.0412,177524.0
2016-09-19 12:00:00,10.16,10.16,10.16,10.16,54236.0,8.0412,8.0412,8.0412,8.0412,54236.0
2016-09-19 12:05:00,10.16,10.18,10.16,10.17,201656.0,8.0412,8.0571,8.0412,8.0491,201656.0
2016-09-19 12:10:00,10.17,10.18,10.14,10.15,249104.0,8.0491,8.0571,8.0254,8.0333,249104.0
2016-09-19 12:15:00,10.14,10.14,10.12,10.13,32776.0,8.0254,8.0254,8.0096,8.0175,32776.0
2016-09-19 12:20:00,10.13,10.13,10.13,10.13,25600.0,8.0175,8.0175,8.0175,8.0175,25600.0
2016-09-19 12:25:00,10.13,10.15,10.13,10.14,59832.0,8.0175,8.0333,8.0175,8.0254,59832.0
2016-09-19 12:30:00,10.14,10.15,10.14,10.14,67872.0,8.0254,8.0333,8.0254,8.0254,67872.0
2016-09-19 12:35:00,10.14,10.14,10.13,10.13,181096.0,8.0254,8.0254,8.0175,8.0175,181096.0
2016-09-19 12:40:00,10.13,10.15,10.13,10.15,127624.0,8.0175,8.0333,8.0175,8.0333,127624.0
2016-09-19 12:45:00,10.15,10.15,10.15,10.15,52012.0,8.0333,8.0333,8.0333,8.0333,52012.0
2016-09-19 12:50:00,10.15,10.15,10.15,10.15,40860.0,8.0333,8.0333,8.0333,8.0333,40860.0
2016-09-19 12:55:00,10.15,10.15,10.14,10.14,45056.0,8.0333,8.0333,8.0254,8.0254,45056.0
2016-09-19 13:00:00,10.14,10.14,10.13,10.14,76760.0,8.0254,8.0254,8.0175,8.0254,76760.0
2016-09-19 13:05:00,10.14,10.14,10.13,10.13,107636.0,8.0254,8.0254,8.0175,8.0175,107636.0
2016-09-19 13:10:00,10.13,10.14,10.13,10.13,58120.0,8.0175,8.0254,8.0175,8.0175,58120.0
2016-09-19 13:15:00,10.14,10.14,10.13,10.14,38236.0,8.0254,8.0254,8.0175,8.0254,38236.0
2016-09-19 13:20:00,10.14,10.14,10.13,10.14,113832.0,8.0254,8.0254,8.0175,8.0254,113832.0
2016-09-19 13:25:00,10.14,10.14,10.14,10.14,60028.0,8.0254,8.0254,8.0254,8.0254,60028.0
2016-09-19 13:30:00,10.14,10.14,10.12,10.12,420496.0,8.0254,8.0254,8.0096,8.0096,420496.0
2016-09-19 13:35:00,10.12,10.12,10.11,10.11,101448.0,8.0096,8.0096,8.0017,8.0017,101448.0
2016-09-19 13:40:00,10.11,10.11,10.1,10.1,79444.0,8.0017,8.0017,7.9937,7.9937,79444.0
2016-09-19 13:45:00,10.1,10.12,10.1,10.12,88772.0,7.9937,8.0096,7.9937,8.0096,88772.0
2016-09-19 13:50:00,10.11,10.13,10.11,10.13,51152.0,8.0017,8.0175,8.0017,8.0175,51152.0
2016-09-19 13:55:00,10.13,10.13,10.11,10.13,101888.0,8.0175,8.0175,8.0017,8.0175,101888.0
2016-09-19 14:00:00,10.13,10.15,10.13,10.15,57020.0,8.0175,8.0333,8.0175,8.0333,57020.0
2016-09-19 14:05:00,10.15,10.15,10.14,10.15,39288.0,8.0333,8.0333,8.0254,8.0333,39288.0
2016-09-19 14:10:00,10.15,10.15,10.14,10.15,43608.0,8.0333,8.0333,8.0254,8.0333,43608.0
2016-09-19 14:15:00,10.15,10.15,10.14,10.15,38376.0,8.0333,8.0333,8.0254,8.0333,38376.0
2016-09-19 14:20:00,10.15,10.15,10.14,10.15,46996.0,8.0333,8.0333,8.0254,8.0333,46996.0
2016-09-19 14:25:00,10.15,10.15,10.15,10.15,38580.0,8.0333,8.0333,8.0333,8.0333,38580.0
2016-09-19 14:30:00,10.15,10.16,10.15,10.16,32284.0,8.0333,8.0412,8.0333,8.0412,32284.0
2016-09-19 14:35:00,10.16,10.16,10.15,10.16,77200.0,8.0412,8.0412,8.0333,8.0412,77200.0
2016-09-19 14:40:00,10.16,10.16,10.15,10.15,62580.0,8.0412,8.0412,8.0333,8.0333,62580.0
2016-09-19 14:45:00,10.15,10.16,10.15,10.15,95556.0,8.0333,8.0412,8.0333,8.0333,95556.0
2016-09-19 14:50:00,10.16,10.17,10.15,10.16,76728.0,8.0412,8.0491,8.0333,8.0412,76728.0
2016-09-19 14:55:00,10.16,10.17,10.16,10.17,41048.0,8.0412,8.0491,8.0412,8.0491,41048.0
2016-09-19 15:00:00,10.17,10.17,10.16,10.16,33504.0,8.0491,8.0491,8.0412,8.0412,33504.0
2016-09-19 15:05:00,10.16,10.16,10.15,10.16,81848.0,8.0412,8.0412,8.0333,8.0412,81848.0
2016-09-19 15:10:00,10.16,10.17,10.15,10.16,74196.0,8.0412,8.0491,8.0333,8.0412,74196.0
2016-09-19 15:15:00,10.16,10.16,10.15,10.15,207824.0,8.0412,8.0412,8.0333,8.0333,207824.0
2016-09-19 15:20:00,10.15,10.15,10.15,10.15,62140.0,8.0333,8.0333,8.0333,8.0333,62140.0
2016-09-19 15:25:00,10.15,10.16,10.14,10.14,57940.0,8.0333,8.0412,8.0254,8.0254,57940.0
2016-09-19 15:30:00,10.13,10.14,10.12,10.13,66384.0,8.0175,8.0254,8.0096,8.0175,66384.0
2016-09-19 15:35:00,10.13,10.13,10.12,10.13,80884.0,8.0175,8.0175,8.0096,8.0175,80884.0
2016-09-19 15:40:00,10.13,10.15,10.13,10.14,92408.0,8.0175,8.0333,8.0175,8.0254,92408.0
2016-09-19 15:45:00,10.14,10.15,10.14,10.15,113912.0,8.0254,8.0333,8.0254,8.0333,113912.0
2016-09-19 15:50:00,10.15,10.16,10.15,10.15,312156.0,8.0333,8.0412,8.0333,8.0333,312156.0
2016-09-19 15:55:00,10.15,10.15,10.13,10.14,373468.0,8.0333,8.0333,8.0175,8.0254,373468.0
2016-09-20 09:30:00,10.18,10.18,10.13,10.15,55584.0,8.0571,8.0571,8.0175,8.0333,55584.0
2016-09-20 09:35:00,10.16,10.17,10.12,10.12,72532.0,8.0412,8.0491,8.0096,8.0096,72532.0
2016-09-20 09:40:00,10.12,10.14,10.12,10.13,41312.0,8.0096,8.0254,8.0096,8.0175,41312.0
2016-09-20 09:45:00,10.13,10.13,10.12,10.13,49232.0,8.0175,8.0175,8.0096,8.0175,49232.0
2016-09-20 09:50:00,10.13,10.13,10.13,10.13,27220.0,8.0175,8.0175,8.0175,8.0175,27220.0
2016-09-20 09:55:00,10.13,10.13,10.12,10.12,28924.0,8.0175,8.0175,8.0096,8.0096,28924.0
2016-09-20 10:00:00,10.12,10.13,10.12,10.12,37572.0,8.0096,8.0175,8.0096,8.0096,37572.0
2016-09-20 10:05:00,10.12,10.13,10.12,10.12,72172.0,8.0096,8.0175,8.0096,8.0096,72172.0
2016-09-20 10:10:00,10.12,10.13,10.12,10.13,76892.0,8.0096,8.0175,8.0096,8.0175,76892.0
2016-09-20 10:15:00,10.12,10.12,10.11,10.11,18848.0,8.0096,8.0096,8.0017,8.0017,18848.0
2016-09-20 10:20:00,10.11,10.11,10.1,10.11,16736.0,8.0017,8.0017,7.9937,8.0017,16736.0
2016-09-20 10:25:00,10.11,10.11,10.11,10.11,20104.0,8.0017,8.0017,8.0017,8.0017,20104.0
2016-09-20 10:30:00,10.11,10.11,10.07,10.08,53560.0,8.0017,8.0017,7.97,7.9779,53560.0
2016-09-20 10:35:00,10.08,10.09,10.07,10.07,37808.0,7.9779,7.9858,7.97,7.97,37808.0
2016-09-20 10:40:00,10.08,10.08,10.07,10.07,16532.0,7.9779,7.9779,7.97,7.97,16532.0
2016-09-20 10:45:00,10.07,10.09,10.07,10.09,34140.0,7.97,7.9858,7.97,7.9858,34140.0
2016-09-20 10:50:00,10.09,10.09,10.08,10.08,32628.0,7.9858,7.9858,7.9779,7.9779,32628.0
2016-09-20 10:55:00,10.09,10.09,10.08,10.08,35780.0,7.9858,7.9858,7.9779,7.9779,35780.0
2016-09-20 11:00:00,10.08,10.1,10.08,10.09,20424.0,7.9779,7.9937,7.9779,7.9858,20424.0
2016-09-20 11:05:00,10.1,10.11,10.09,10.1,42512.0,7.9937,8.0017,7.9858,7.9937,42512.0
2016-09-20 11:10:00,10.11,10.11,10.1,10.11,44128.0,8.0017,8.0017,7.9937,8.0017,44128.0
2016-09-20 11:15:00,10.11,10.12,10.11,10.11,53680.0,8.0017,8.0096,8.0017,8.0017,53680.0
2016-09-20 11:20:00,10.12,10.12,10.11,10.12,33000.0,8.0096,8.0096,8.0017,8.0096,33000.0
2016-09-20 11:25:00,10.12,10.12,10.11,10.12,47200.0,8.0096,8.0096,8.0017,8.0096,47200.0
2016-09-20 11:30:00,10.11,10.12,10.11,10.11,40272.0,8.0017,8.0096,8.0017,8.0017,40272.0
2016-09-20 11:35:00,10.11,10.11,10.1,10.1,58556.0,8.0017,8.0017,7.9937,7.9937,58556.0
2016-09-20 11:40:00,10.1,10.1,10.1,10.1,29484.0,7.9937,7.9937,7.9937,7.9937,29484.0
2016-09-20 11:45:00,10.11,10.11,10.1,10.1,40192.0,8.0017,8.0017,7.9937,7.9937,40192.0
2016-09-20 11:50:00,10.1,10.11,10.09,10.09,89228.0,7.9937,8.0017,7.9858,7.9858,89228.0
2016-09-20 11:55:00,10.09,10.09,10.07,10.08,41944.0,7.9858,7.9858,7.97,7.9779,41944.0
2016-09-20 12:00:00,10.08,10.08,10.07,10.08,30360.0,7.9779,7.9779,7.97,7.9779,30360.0
2016-09-20 12:05:00,10.08,10.09,10.06,10.07,80392.0,7.9779,7.9858,7.9621,7.97,80392.0
2016-09-20 12:10:00,10.06,10.06,10.06,10.06,20088.0,7.9621,7.9621,7.9621,7.9621,20088.0
2016-09-20 12:15:00,10.06,10.06,10.05,10.05,26360.0,7.9621,7.9621,7.9542,7.9542,26360.0
2016-09-20 12:20:00,10.05,10.06,10.05,10.05,18600.0,7.9542,7.9621,7.9542,7.9542,18600.0
2016-09-20 12:25:00,10.06,10.06,10.05,10.05,48012.0,7.9621,7.9621,7.9542,7.9542,48012.0
2016-09-20 12:30:00,10.05,10.06,10.05,10.05,17856.0,7.9542,7.9621,7.9542,7.9542,17856.0
2016-09-20 12:35:00,10.05,10.05,10.04,10.05,54996.0,7.9542,7.9542,7.9463,7.9542,54996.0
2016-09-20 12:40:00,10.05,10.05,10.04,10.05,26812.0,7.9542,7.9542,7.9463,7.9542,26812.0
2016-09-20 12:45:00,10.04,10.05,10.04,10.05,226436.0,7.9463,7.9542,7.9463,7.9542,226436.0
2016-09-20 12:50:00,10.05,10.06,10.05,10.05,35288.0,7.9542,7.9621,7.9542,7.9542,35288.0
2016-09-20 12:55:00,10.05,10.06,10.05,10.05,84464.0,7.9542,7.9621,7.9542,7.9542,84464.0
2016-09-20 13:00:00,10.06,10.06,10.04,10.04,37256.0,7.9621,7.9621,7.9463,7.9463,37256.0
2016-09-20 13:05:00,10.05,10.05,10.05,10.05,24864.0,7.9542,7.9542,7.9542,7.9542,24864.0
2016-09-20 13:10:00,10.05,10.05,10.05,10.05,19756.0,7.9542,7.9542,7.9542,7.9542,19756.0
2016-09-20 13:15:00,10.05,10.05,10.04,10.05,15876.0,7.9542,7.9542,7.9463,7.9542,15876.0
2016-09-20 13:20:00,10.05,10.05,10.04,10.04,31696.0,7.9542,7.9542,7.9463,7.9463,31696.0
2016-09-20 13:25:00,10.04,10.04,10.03,10.03,28136.0,7.9463,7.9463,7.9383,7.9383,28136.0
2016-09-20 13:30:00,10.04,10.05,10.03,10.05,46932.0,7.9463,7.9542,7.9383,7.9542,46932.0
2016-09-20 13:35:00,10.05,10.06,10.05,10.06,26760.0,7.9542,7.9621,7.9542,7.9621,26760.0
2016-09-20 13:40:00,10.06,10.06,10.04,10.04,258140.0,7.9621,7.9621,7.9463,7.9463,258140.0
2016-09-20 13:45:00,10.04,10.04,10.03,10.03,29640.0,7.9463,7.9463,7.9383,7.9383,29640.0
2016-09-20 13:50:00,10.03,10.03,10.02,10.02,143512.0,7.9383,7.9383,7.9304,7.9304,143512.0
2016-09-20 13:55:00,10.03,10.04,10.03,10.04,47980.0,7.9383,7.9463,7.9383,7.9463,47980.0
2016-09-20 14:00:00,10.04,10.04,10.04,10.04,33632.0,7.9463,7.9463,7.9463,7.9463,33632.0
2016-09-20 14:05:00,10.04,10.05,10.04,10.04,38240.0,7.9463,7.9542,7.9463,7.9463,38240.0
2016-09-20 14:10:00,10.04,10.04,10.03,10.03,25972.0,7.9463,7.9463,7.9383,7.9383,25972.0
2016-09-20 14:15:00,10.03,10.04,10.02,10.02,46580.0,7.9383,7.9463,7.9304,7.9304,46580.0
2016-09-20 14:20:00,10.03,10.03,10.01,10.02,66724.0,7.9383,7.9383,7.9225,7.9304,66724.0
2016-09-20 14:25:00,10.02,10.02,10.02,10.02,41660.0,7.9304,7.9304,7.9304,7.9304,41660.0
2016-09-20 14:30:00,10.02,10.02,10.01,10.02,49156.0,7.9304,7.9304,7.9225,7.9304,49156.0
2016-09-20 14:35:00,10.02,10.02,10.01,10.02,131632.0,7.9304,7.9304,7.9225,7.9304,131632.0
2016-09-20 14:40:00,10.02,10.02,10.0,10.0,195484.0,7.9304,7.9304,7.9146,7.9146,195484.0
2016-09-20 14:45:00,10.01,10.02,10.0,10.01,108100.0,7.9225,7.9304,7.9146,7.9225,108100.0
2016-09-20 14:50:00,10.01,10.02,10.01,10.01,322240.0,7.9225,7.9304,7.9225,7.9225,322240.0
2016-09-20 14:55:00,10.01,10.02,10.01,10.02,79656.0,7.9225,7.9304,7.9225,7.9304,79656.0
2016-09-20 15:00:00,10.02,10.02,10.01,10.02,335428.0,7.9304,7.9304,7.9225,7.9304,335428.0
2016-09-20 15:05:00,10.01,10.02,10.01,10.01,69696.0,7.9225,7.9304,7.9225,7.9225,69696.0
2016-09-20 15:10:00,10.01,10.02,10.01,10.01,66904.0,7.9225,7.9304,7.9225,7.9225,66904.0
2016-09-20 15:15:00,10.02,10.02,10.01,10.01,57740.0,7.9304,7.9304,7.9225,7.9225,57740.0
2016-09-20 15:20:00,10.01,10.02,10.01,10.01,65068.0,7.9225,7.9304,7.9225,7.9225,65068.0
2016-09-20 15:25:00,10.01,10.01,10.01,10.01,81128.0,7.9225,7.9225,7.9225,7.9225,81128.0
2016-09-20 15:30:00,10.01,10.01,10.0,10.0,155852.0,7.9225,7.9225,7.9146,7.9146,155852.0
2016-09-20 15:35:00,10.0,10.01,10.0,10.01,124248.0,7.9146,7.9225,7.9146,7.9225,124248.0
2016-09-20 15:40:00,10.01,10.01,10.0,10.01,590148.0,7.9225,7.9225,7.9146,7.9225,590148.0
2016-09-20 15:45:00,10.01,10.01,9.99,9.99,340432.0,7.9225,7.9225,7.9067,7.9067,340432.0
2016-09-20 15:50:00,9.99,10.01,9.98,9.99,532488.0,7.9067,7.9225,7.8988,7.9067,532488.0
2016-09-20 15:55:00,9.98,9.99,9.98,9.98,662548.0,7.8988,7.9067,7.8988,7.8988,662548.0
2016-09-21 09:30:00,9.99,10.01,9.99,10.01,79812.0,7.9067,7.9225,7.9067,7.9225,79812.0
2016-09-21 09:35:00,10.01,10.04,10.0,10.03,129356.0,7.9225,7.9463,7.9146,7.9383,129356.0
2016-09-21 09:40:00,10.03,10.04,10.01,10.02,168396.0,7.9383,7.9463,7.9225,7.9304,168396.0
2016-09-21 09:45:00,10.02,10.02,9.99,9.99,81576.0,7.9304,7.9304,7.9067,7.9067,81576.0
2016-09-21 09:50:00,9.99,10.01,9.99,10.01,91272.0,7.9067,7.9225,7.9067,7.9225,91272.0
2016-09-21 09:55:00,10.01,10.02,10.01,10.02,80500.0,7.9225,7.9304,7.9225,7.9304,80500.0
2016-09-21 10:00:00,10.02,10.04,10.02,10.04,88452.0,7.9304,7.9463,7.9304,7.9463,88452.0
2016-09-21 10:05:00,10.04,10.06,10.04,10.04,151068.0,7.9463,7.9621,7.9463,7.9463,151068.0
2016-09-21 10:10:00,10.04,10.05,10.03,10.03,70628.0,7.9463,7.9542,7.9383,7.9383,70628.0
2016-09-21 10:15:00,10.03,10.04,10.01,10.01,74384.0,7.9383,7.9463,7.9225,7.9225,74384.0
2016-09-21 10:20:00,10.01,10.01,10.01,10.01,55032.0,7.9225,7.9225,7.9225,7.9225,55032.0
2016-09-21 10:25:00,10.01,10.02,10.01,10.02,33888.0,7.9225,7.9304,7.9225,7.9304,33888.0
2016-09-21 10:30:00,10.02,10.03,10.01,10.01,39464.0,7.9304,7.9383,7.9225,7.9225,39464.0
2016-09-21 10:35:00,10.01,10.02,10.01,10.02,68108.0,7.9225,7.9304,7.9225,7.9304,68108.0
2016-09-21 10:40:00,10.02,10.03,10.02,10.03,60288.0,7.9304,7.9383,7.9304,7.9383,60288.0
2016-09-21 10:45:00,10.03,10.03,10.02,10.03,52120.0,7.9383,7.9383,7.9304,7.9383,52120.0
2016-09-21 10:50:00,10.03,10.03,10.02,10.02,46432.0,7.9383,7.9383,7.9304,7.9304,46432.0
2016-09-21 10:55:00,10.03,10.03,10.02,10.02,32340.0,7.9383,7.9383,7.9304,7.9304,32340.0
2016-09-21 11:00:00,10.02,10.02,10.01,10.02,29640.0,7.9304,7.9304,7.9225,7.9304,29640.0
2016-09-21 11:05:00,10.02,10.02,10.0,10.0,44276.0,7.9304,7.9304,7.9146,7.9146,44276.0
2016-09-21 11:10:00,10.0,10.0,9.99,9.99,64748.0,7.9146,7.9146,7.9067,7.9067,64748.0
2016-09-21 11:15:00,9.99,10.0,9.99,10.0,69248.0,7.9067,7.9146,7.9067,7.9146,69248.0
2016-09-21 11:20:00,10.0,10.01,10.0,10.01,66952.0,7.9146,7.9225,7.9146,7.9225,66952.0
2016-09-21 11:25:00,10.01,10.03,10.01,10.02,56944.0,7.9225,7.9383,7.9225,7.9304,56944.0
2016-09-21 11:30:00,10.02,10.03,10.01,10.01,301488.0,7.9304,7.9383,7.9225,7.9225,301488.0
2016-09-21 11:35:00,10.01,10.02,10.01,10.01,40800.0,7.9225,7.9304,7.9225,7.9225,40800.0
2016-09-21 11:40:00,10.02,10.02,10.01,10.01,66768.0,7.9304,7.9304,7.9225,7.9225,66768.0
2016-09-21 11:45:00,10.01,10.03,10.01,10.03,339324.0,7.9225,7.9383,7.9225,7.9383,339324.0
2016-09-21 11:50:00,10.03,10.04,10.02,10.02,105240.0,7.9383,7.9463,7.9304,7.9304,105240.0
2016-09-21 11:55:00,10.01,10.03,10.01,10.03,30900.0,7.9225,7.9383,7.9225,7.9383,30900.0
2016-09-21 12:00:00,10.03,10.04,10.02,10.03,72064.0,7.9383,7.9463,7.9304,7.9383,72064.0
2016-09-21 12:05:00,10.03,10.05,10.03,10.04,218136.0,7.9383,7.9542,7.9383,7.9463,218136.0
2016-09-21 12:10:00,10.04,10.04,10.02,10.02,60288.0,7.9463,7.9463,7.9304,7.9304,60288.0
2016-09-21 12:15:00,10.02,10.02,10.01,10.01,47436.0,7.9304,7.9304,7.9225,7.9225,47436.0
2016-09-21 12:20:00,10.01,10.01,9.99,9.99,57496.0,7.9225,7.9225,7.9067,7.9067,57496.0
2016-09-21 12:25:00,9.99,10.0,9.99,10.0,120176.0,7.9067,7.9146,7.9067,7.9146,120176.0
2016-09-21 12:30:00,10.0,10.01,10.0,10.0,57484.0,7.9146,7.9225,7.9146,7.9146,57484.0
2016-09-21 12:35:00,10.0,10.01,10.0,10.01,157688.0,7.9146,7.9225,7.9146,7.9225,157688.0
2016-09-21 12:40:00,10.0,10.01,10.0,10.01,49140.0,7.9146,7.9225,7.9146,7.9225,49140.0
2016-09-21 12:45:00,10.01,10.01,9.99,10.0,22772.0,7.9225,7.9225,7.9067,7.9146,22772.0
2016-09-21 12:50:00,10.0,10.01,10.0,10.0,32052.0,7.9146,7.9225,7.9146,7.9146,32052.0
2016-09-21 12:55:00,10.0,10.02,10.0,10.02,58060.0,7.9146,7.9304,7.9146,7.9304,58060.0
2016-09-21 13:00:00,10.02,10.03,10.02,10.02,15192.0,7.9304,7.9383,7.9304,7.9304,15192.0
2016-09-21 13:05:00,10.02,10.02,10.02,10.02,36404.0,7.9304,7.9304,7.9304,7.9304,36404.0
2016-09-21 13:10:00,10.02,10.02,10.01,10.01,22448.0,7.9304,7.9304,7.9225,7.9225,22448.0
2016-09-21 13:15:00,10.01,10.01,10.01,10.01,21416.0,7.9225,7.9225,7.9225,7.9225,21416.0
2016-09-21 13:20:00,10.01,10.01,10.0,10.01,43904.0,7.9225,7.9225,7.9146,7.9225,43904.0
2016-09-21 13:25:00,10.01,10.01,10.0,10.0,35236.0,7.9225,7.9225,7.9146,7.9146,35236.0
2016-09-21 13:30:00,10.0,10.01,10.0,10.01,14728.0,7.9146,7.9225,7.9146,7.9225,14728.0
2016-09-21 13:35:00,10.01,10.01,10.0,10.0,23636.0,7.9225,7.9225,7.9146,7.9146,23636.0
2016-09-21 13:40:00,10.0,10.0,9.99,10.0,39320.0,7.9146,7.9146,7.9067,7.9146,39320.0
2016-09-21 13:45:00,10.0,10.0,9.99,10.0,26844.0,7.9146,7.9146,7.9067,7.9146,26844.0
2016-09-21 13:50:00,10.0,10.0,9.99,9.99,26044.0,7.9146,7.9146,7.9067,7.9067,26044.0
2016-09-21 13:55:00,9.99,10.01,9.99,10.01,51756.0,7.9067,7.9225,7.9067,7.9225,51756.0
2016-09-21 14:00:00,10.0,10.05,9.99,10.03,135092.0,7.9146,7.9542,7.9067,7.9383,135092.0
2016-09-21 14:05:00,10.02,10.04,10.02,10.03,69148.0,7.9304,7.9463,7.9304,7.9383,69148.0
2016-09-21 14:10:00,10.02,10.06,10.02,10.02,502316.0,7.9304,7.9621,7.9304,7.9304,502316.0
2016-09-21 14:15:00,10.02,10.04,10.01,10.01,110028.0,7.9304,7.9463,7.9225,7.9225,110028.0
2016-09-21 14:20:00,10.01,10.04,10.01,10.01,75380.0,7.9225,7.9463,7.9225,7.9225,75380.0
2016-09-21 14:25:00,10.01,10.02,9.99,10.0,38584.0,7.9225,7.9304,7.9067,7.9146,38584.0
2016-09-21 14:30:00,10.0,10.01,10.0,10.01,35732.0,7.9146,7.9225,7.9146,7.9225,35732.0
2016-09-21 14:35:00,10.01,10.03,10.01,10.03,48548.0,7.9225,7.9383,7.9225,7.9383,48548.0
2016-09-21 14:40:00,10.03,10.05,10.03,10.03,45704.0,7.9383,7.9542,7.9383,7.9383,45704.0
2016-09-21 14:45:00,10.03,10.05,10.01,10.02,125472.0,7.9383,7.9542,7.9225,7.9304,125472.0
2016-09-21 14:50:00,10.02,10.03,10.02,10.02,81724.0,7.9304,7.9383,7.9304,7.9304,81724.0
2016-09-21 14:55:00,10.02,10.04,10.02,10.03,152452.0,7.9304,7.9463,7.9304,7.9383,152452.0
2016-09-21 15:00:00,10.03,10.05,10.02,10.04,226220.0,7.9383,7.9542,7.9304,7.9463,226220.0
2016-09-21 15:05:00,10.04,10.05,10.03,10.03,206288.0,7.9463,7.9542,7.9383,7.9383,206288.0
2016-09-21 15:10:00,10.03,10.05,10.03,10.05,89296.0,7.9383,7.9542,7.9383,7.9542,89296.0
2016-09-21 15:15:00,10.05,10.06,10.04,10.06,375248.0,7.9542,7.9621,7.9463,7.9621,375248.0
2016-09-21 15:20:00,10.06,10.06,10.06,10.06,104532.0,7.9621,7.9621,7.9621,7.9621,104532.0
2016-09-21 15:25:00,10.06,10.06,10.05,10.06,89500.0,7.9621,7.9621,7.9542,7.9621,89500.0
2016-09-21 15:30:00,10.06,10.07,10.05,10.07,123464.0,7.9621,7.97,7.9542,7.97,123464.0
2016-09-21 15:35:00,10.07,10.07,10.06,10.06,251012.0,7.97,7.97,7.9621,7.9621,251012.0
2016-09-21 15:40:00,10.06,10.07,10.06,10.06,124584.0,7.9621,7.97,7.9621,7.9621,124584.0
2016-09-21 15:45:00,10.06,10.08,10.06,10.06,311468.0,7.9621,7.9779,7.9621,7.9621,311468.0
2016-09-21 15:50:00,10.06,10.07,10.06,10.06,474112.0,7.9621,7.97,7.9621,7.9621,474112.0
2016-09-21 15:55:00,10.06,10.06,10.06,10.06,531336.0,7.9621,7.9621,7.9621,7.9621,531336.0
2016-09-22 09:30:00,10.14,10.15,10.13,10.13,90548.0,8.0254,8.0333,8.0175,8.0175,90548.0
2016-09-22 09:35:00,10.15,10.17,10.13,10.13,36832.0,8.0333,8.0491,8.0175,8.0175,36832.0
2016-09-22 09:40:00,10.13,10.14,10.13,10.14,34036.0,8.0175,8.0254,8.0175,8.0254,34036.0
2016-09-22 09:45:00,10.14,10.15,10.13,10.13,40560.0,8.0254,8.0333,8.0175,8.0175,40560.0
2016-09-22 09:50:00,10.14,10.15,10.13,10.15,67728.0,8.0254,8.0333,8.0175,8.0333,67728.0
2016-09-22 09:55:00,10.15,10.17,10.14,10.16,159940.0,8.0333,8.0491,8.0254,8.0412,159940.0
2016-09-22 10:00:00,10.16,10.17,10.15,10.17,83100.0,8.0412,8.0491,8.0333,8.0491,83100.0
2016-09-22 10:05:00,10.17,10.17,10.15,10.16,105144.0,8.0491,8.0491,8.0333,8.0412,105144.0
2016-09-22 10:10:00,10.16,10.16,10.15,10.15,62724.0,8.0412,8.0412,8.0333,8.0333,62724.0
2016-09-22 10:15:00,10.15,10.16,10.14,10.15,81124.0,8.0333,8.0412,8.0254,8.0333,81124.0
2016-09-22 10:20:00,10.15,10.16,10.15,10.16,46120.0,8.0333,8.0412,8.0333,8.0412,46120.0
2016-09-22 10:25:00,10.16,10.17,10.15,10.16,58836.0,8.0412,8.0491,8.0333,8.0412,58836.0
2016-09-22 10:30:00,10.16,10.18,10.16,10.18,50432.0,8.0412,8.0571,8.0412,8.0571,50432.0
2016-09-22 10:35:00,10.18,10.18,10.16,10.17,36732.0,8.0571,8.0571,8.0412,8.0491,36732.0
2016-09-22 10:40:00,10.17,10.17,10.17,10.17,55460.0,8.0491,8.0491,8.0491,8.0491,55460.0
2016-09-22 10:45:00,10.17,10.17,10.16,10.17,216136.0,8.0491,8.0491,8.0412,8.0491,216136.0
2016-09-22 10:50:00,10.17,10.18,10.16,10.16,83996.0,8.0491,8.0571,8.0412,8.0412,83996.0
2016-09-22 10:55:00,10.16,10.17,10.16,10.16,20568.0,8.0412,8.0491,8.0412,8.0412,20568.0
2016-09-22 11:00:00,10.16,10.16,10.15,10.16,49468.0,8.0412,8.0412,8.0333,8.0412,49468.0
2016-09-22 11:05:00,10.17,10.17,10.16,10.17,90020.0,8.0491,8.0491,8.0412,8.0491,90020.0
2016-09-22 11:10:00,10.17,10.17,10.15,10.16,55616.0,8.0491,8.0491,8.0333,8.0412,55616.0
2016-09-22 11:15:00,10.16,10.16,10.15,10.16,62056.0,8.0412,8.0412,8.0333,8.0412,62056.0
2016-09-22 11:20:00,10.16,10.16,10.15,10.15,13664.0,8.0412,8.0412,8.0333,8.0333,13664.0
2016-09-22 11:25:00,10.15,10.17,10.15,10.17,66720.0,8.0333,8.0491,8.0333,8.0491,66720.0
2016-09-22 11:30:00,10.17,10.17,10.15,10.16,83932.0,8.0491,8.0491,8.0333,8.0412,83932.0
2016-09-22 11:35:00,10.16,10.16,10.15,10.15,157992.0,8.0412,8.0412,8.0333,8.0333,157992.0
2016-09-22 11:40:00,10.14,10.15,10.14,10.15,48432.0,8.0254,8.0333,8.0254,8.0333,48432.0
2016-09-22 11:45:00,10.15,10.15,10.14,10.14,24616.0,8.0333,8.0333,8.0254,8.0254,24616.0
2016-09-22 11:50:00,10.14,10.14,10.13,10.13,27960.0,8.0254,8.0254,8.0175,8.0175,27960.0
2016-09-22 11:55:00,10.13,10.13,10.13,10.13,35412.0,8.0175,8.0175,8.0175,8.0175,35412.0
2016-09-22 12:00:00,10.13,10.16,10.13,10.15,170384.0,8.0175,8.0412,8.0175,8.0333,170384.0
2016-09-22 12:05:00,10.15,10.16,10.14,10.14,48664.0,8.0333,8.0412,8.0254,8.0254,48664.0
2016-09-22 12:10:00,10.14,10.15,10.14,10.15,75348.0,8.0254,8.0333,8.0254,8.0333,75348.0
2016-09-22 12:15:00,10.15,10.15,10.14,10.15,24400.0,8.0333,8.0333,8.0254,8.0333,24400.0
2016-09-22 12:20:00,10.15,10.15,10.14,10.15,74544.0,8.0333,8.0333,8.0254,8.0333,74544.0
2016-09-22 12:25:00,10.15,10.16,10.15,10.15,71972.0,8.0333,8.0412,8.0333,8.0333,71972.0
2016-09-22 12:30:00,10.15,10.15,10.14,10.14,101356.0,8.0333,8.0333,8.0254,8.0254,101356.0
2016-09-22 12:35:00,10.14,10.14,10.13,10.14,42828.0,8.0254,8.0254,8.0175,8.0254,42828.0
2016-09-22 12:40:00,10.14,10.15,10.14,10.14,54500.0,8.0254,8.0333,8.0254,8.0254,54500.0
2016-09-22 12:45:00,10.14,10.15,10.13,10.13,97920.0,8.0254,8.0333,8.0175,8.0175,97920.0
2016-09-22 12:50:00,10.13,10.15,10.13,10.14,37200.0,8.0175,8.0333,8.0175,8.0254,37200.0
2016-09-22 12:55:00,10.14,10.14,10.13,10.14,33068.0,8.0254,8.0254,8.0175,8.0254,33068.0
2016-09-22 13:00:00,10.14,10.15,10.14,10.15,63464.0,8.0254,8.0333,8.0254,8.0333,63464.0
2016-09-22 13:05:00,10.15,10.17,10.15,10.16,49916.0,8.0333,8.0491,8.0333,8.0412,49916.0
2016-09-22 13:10:00,10.16,10.17,10.16,10.17,18488.0,8.0412,8.0491,8.0412,8.0491,18488.0
2016-09-22 13:15:00,10.18,10.18,10.16,10.17,44192.0,8.0571,8.0571,8.0412,8.0491,44192.0
2016-09-22 13:20:00,10.17,10.17,10.15,10.15,54640.0,8.0491,8.0491,8.0333,8.0333,54640.0
2016-09-22 13:25:00,10.15,10.16,10.15,10.15,29608.0,8.0333,8.0412,8.0333,8.0333,29608.0
2016-09-22 13:30:00,10.15,10.17,10.15,10.16,36888.0,8.0333,8.0491,8.0333,8.0412,36888.0
2016-09-22 13:35:00,10.16,10.16,10.15,10.16,58392.0,8.0412,8.0412,8.0333,8.0412,58392.0
2016-09-22 13:40:00,10.16,10.17,10.15,10.17,73028.0,8.0412,8.0491,8.0333,8.0491,73028.0
2016-09-22 13:45:00,10.17,10.17,10.16,10.17,132736.0,8.0491,8.0491,8.0412,8.0491,132736.0
2016-09-22 13:50:00,10.17,10.17,10.15,10.17,69108.0,8.0491,8.0491,8.0333,8.0491,69108.0
2016-09-22 13:55:00,10.17,10.17,10.15,10.17,100436.0,8.0491,8.0491,8.0333,8.0491,100436.0
2016-09-22 14:00:00,10.17,10.19,10.17,10.18,28012.0,8.0491,8.065,8.0491,8.0571,28012.0
2016-09-22 14:05:00,10.18,10.19,10.17,10.18,205620.0,8.0571,8.065,8.0491,8.0571,205620.0
2016-09-22 14:10:00,10.18,10.18,10.15,10.15,113512.0,8.0571,8.0571,8.0333,8.0333,113512.0
2016-09-22 14:15:00,10.15,10.15,10.14,10.15,55164.0,8.0333,8.0333,8.0254,8.0333,55164.0
2016-09-22 14:20:00,10.15,10.15,10.14,10.15,48720.0,8.0333,8.0333,8.0254,8.0333,48720.0
2016-09-22 14:25:00,10.15,10.15,10.15,10.15,46440.0,8.0333,8.0333,8.0333,8.0333,46440.0
2016-09-22 14:30:00,10.15,10.15,10.14,10.15,27548.0,8.0333,8.0333,8.0254,8.0333,27548.0
2016-09-22 14:35:00,10.14,10.15,10.14,10.15,69924.0,8.0254,8.0333,8.0254,8.0333,69924.0
2016-09-22 14:40:00,10.15,10.15,10.14,10.15,59912.0,8.0333,8.0333,8.0254,8.0333,59912.0
2016-09-22 14:45:00,10.15,10.15,10.14,10.15,47340.0,8.0333,8.0333,8.0254,8.0333,47340.0
2016-09-22 14:50:00,10.15,10.16,10.14,10.16,86748.0,8.0333,8.0412,8.0254,8.0412,86748.0
2016-09-22 14:55:00,10.16,10.16,10.15,10.15,120152.0,8.0412,8.0412,8.0333,8.0333,120152.0
2016-09-22 15:00:00,10.15,10.17,10.15,10.16,44084.0,8.0333,8.0491,8.0333,8.0412,44084.0
2016-09-22 15:05:00,10.16,10.17,10.15,10.15,104088.0,8.0412,8.0491,8.0333,8.0333,104088.0
2016-09-22 15:10:00,10.15,10.16,10.15,10.15,79004.0,8.0333,8.0412,8.0333,8.0333,79004.0
2016-09-22 15:15:00,10.15,10.15,10.14,10.15,117016.0,8.0333,8.0333,8.0254,8.0333,117016.0
2016-09-22 15:20:00,10.15,10.15,10.14,10.14,106908.0,8.0333,8.0333,8.0254,8.0254,106908.0
2016-09-22 15:25:00,10.14,10.15,10.14,10.15,45444.0,8.0254,8.0333,8.0254,8.0333,45444.0
2016-09-22 15:30:00,10.15,10.16,10.15,10.15,60560.0,8.0333,8.0412,8.0333,8.0333,60560.0
2016-09-22 15:35:00,10.16,10.16,10.15,10.15,86656.0,8.0412,8.0412,8.0333,8.0333,86656.0
2016-09-22 15:40:00,10.15,10.15,10.14,10.14,73184.0,8.0333,8.0333,8.0254,8.0254,73184.0
2016-09-22 15:45:00,10.15,10.15,10.13,10.13,202068.0,8.0333,8.0333,8.0175,8.0175,202068.0
2016-09-22 15:50:00,10.14,10.15,10.13,10.14,223304.0,8.0254,8.0333,8.0175,8.0254,223304.0
2016-09-22 15:55:00,10.14,10.15,10.13,10.14,523824.0,8.0254,8.0333,8.0175,8.0254,523824.0
2016-09-23 09:30:00,10.1,10.17,10.1,10.16,346128.0,7.9937,8.0491,7.9937,8.0412,346128.0
2016-09-23 09:35:00,10.16,10.18,10.16,10.18,91244.0,8.0412,8.0571,8.0412,8.0571,91244.0
2016-09-23 09:40:00,10.17,10.17,10.14,10.14,90412.0,8.0491,8.0491,8.0254,8.0254,90412.0
2016-09-23 09:45:00,10.14,10.14,10.12,10.12,120024.0,8.0254,8.0254,8.0096,8.0096,120024.0
2016-09-23 09:50:00,10.13,10.15,10.13,10.14,120684.0,8.0175,8.0333,8.0175,8.0254,120684.0
2016-09-23 09:55:00,10.14,10.15,10.13,10.14,220016.0,8.0254,8.0333,8.0175,8.0254,220016.0
2016-09-23 10:00:00,10.14,10.15,10.13,10.15,60800.0,8.0254,8.0333,8.0175,8.0333,60800.0
2016-09-23 10:05:00,10.15,10.16,10.14,10.15,70944.0,8.0333,8.0412,8.0254,8.0333,70944.0
2016-09-23 10:10:00,10.15,10.16,10.15,10.15,46900.0,8.0333,8.0412,8.0333,8.0333,46900.0
2016-09-23 10:15:00,10.15,10.16,10.14,10.14,36684.0,8.0333,8.0412,8.0254,8.0254,36684.0
2016-09-23 10:20:00,10.15,10.15,10.13,10.14,67496.0,8.0333,8.0333,8.0175,8.0254,67496.0
2016-09-23 10:25:00,10.14,10.14,10.13,10.13,33372.0,8.0254,8.0254,8.0175,8.0175,33372.0
2016-09-23 10:30:00,10.13,10.14,10.12,10.12,75424.0,8.0175,8.0254,8.0096,8.0096,75424.0
2016-09-23 10:35:00,10.12,10.13,10.12,10.13,41056.0,8.0096,8.0175,8.0096,8.0175,41056.0
2016-09-23 10:40:00,10.13,10.13,10.11,10.12,114988.0,8.0175,8.0175,8.0017,8.0096,114988.0
2016-09-23 10:45:00,10.12,10.12,10.1,10.1,50488.0,8.0096,8.0096,7.9937,7.9937,50488.0
2016-09-23 10:50:00,10.1,10.12,10.1,10.11,95236.0,7.9937,8.0096,7.9937,8.0017,95236.0
2016-09-23 10:55:00,10.11,10.12,10.1,10.12,59724.0,8.0017,8.0096,7.9937,8.0096,59724.0
2016-09-23 11:00:00,10.12,10.13,10.11,10.11,70120.0,8.0096,8.0175,8.0017,8.0017,70120.0
2016-09-23 11:05:00,10.12,10.12,10.11,10.11,39236.0,8.0096,8.0096,8.0017,8.0017,39236.0
2016-09-23 11:10:00,10.11,10.11,10.1,10.1,24828.0,8.0017,8.0017,7.9937,7.9937,24828.0
2016-09-23 11:15:00,10.1,10.1,10.07,10.07,389108.0,7.9937,7.9937,7.97,7.97,389108.0
2016-09-23 11:20:00,10.07,10.08,10.07,10.08,172780.0,7.97,7.9779,7.97,7.9779,172780.0
2016-09-23 11:25:00,10.07,10.09,10.07,10.08,90744.0,7.97,7.9858,7.97,7.9779,90744.0
2016-09-23 11:30:00,10.08,10.09,10.08,10.08,156036.0,7.9779,7.9858,7.9779,7.9779,156036.0
2016-09-23 11:35:00,10.08,10.09,10.08,10.09,114864.0,7.9779,7.9858,7.9779,7.9858,114864.0
2016-09-23 11:40:00,10.09,10.1,10.09,10.09,46780.0,7.9858,7.9937,7.9858,7.9858,46780.0
2016-09-23 11:45:00,10.1,10.1,10.09,10.1,52940.0,7.9937,7.9937,7.9858,7.9937,52940.0
2016-09-23 11:50:00,10.1,10.1,10.09,10.1,47204.0,7.9937,7.9937,7.9858,7.9937,47204.0
2016-09-23 11:55:00,10.1,10.1,10.08,10.08,75044.0,7.9937,7.9937,7.9779,7.9779,75044.0
2016-09-23 12:00:00,10.08,10.1,10.08,10.1,36064.0,7.9779,7.9937,7.9779,7.9937,36064.0
2016-09-23 12:05:00,10.1,10.1,10.09,10.09,29400.0,7.9937,7.9937,7.9858,7.9858,29400.0
2016-09-23 12:10:00,10.09,10.1,10.09,10.09,17968.0,7.9858,7.9937,7.9858,7.9858,17968.0
2016-09-23 12:15:00,10.09,10.11,10.09,10.1,32400.0,7.9858,8.0017,7.9858,7.9937,32400.0
2016-09-23 12:20:00,10.1,10.11,10.1,10.11,33600.0,7.9937,8.0017,7.9937,8.0017,33600.0
2016-09-23 12:25:00,10.11,10.11,10.1,10.11,39564.0,8.0017,8.0017,7.9937,8.0017,39564.0
2016-09-23 12:30:00,10.11,10.11,10.1,10.11,57384.0,8.0017,8.0017,7.9937,8.0017,57384.0
2016-09-23 12:35:00,10.11,10.11,10.1,10.1,50040.0,8.0017,8.0017,7.9937,7.9937,50040.0
2016-09-23 12:40:00,10.1,10.11,10.1,10.11,35548.0,7.9937,8.0017,7.9937,8.0017,35548.0
2016-09-23 12:45:00,10.1,10.11,10.1,10.1,24380.0,7.9937,8.0017,7.9937,7.9937,24380.0
2016-09-23 12:50:00,10.11,10.11,10.1,10.11,26440.0,8.0017,8.0017,7.9937,8.0017,26440.0
2016-09-23 12:55:00,10.11,10.11,10.11,10.11,21504.0,8.0017,8.0017,8.0017,8.0017,21504.0
2016-09-23 13:00:00,10.11,10.12,10.11,10.11,63316.0,8.0017,8.0096,8.0017,8.0017,63316.0
2016-09-23 13:05:00,10.11,10.12,10.11,10.11,60504.0,8.0017,8.0096,8.0017,8.0017,60504.0
2016-09-23 13:10:00,10.11,10.12,10.11,10.11,59444.0,8.0017,8.0096,8.0017,8.0017,59444.0
2016-09-23 13:15:00,10.11,10.12,10.11,10.12,26000.0,8.0017,8.0096,8.0017,8.0096,26000.0
2016-09-23 13:20:00,10.12,10.12,10.1,10.11,96064.0,8.0096,8.0096,7.9937,8.0017,96064.0
2016-09-23 13:25:00,10.11,10.12,10.11,10.12,41396.0,8.0017,8.0096,8.0017,8.0096,41396.0
2016-09-23 13:30:00,10.12,10.12,10.12,10.12,37824.0,8.0096,8.0096,8.0096,8.0096,37824.0
2016-09-23 13:35:00,10.12,10.13,10.12,10.12,45656.0,8.0096,8.0175,8.0096,8.0096,45656.0
2016-09-23 13:40:00,10.12,10.12,10.12,10.12,22888.0,8.0096,8.0096,8.0096,8.0096,22888.0
2016-09-23 13:45:00,10.12,10.13,10.12,10.12,58004.0,8.0096,8.0175,8.0096,8.0096,58004.0
2016-09-23 13:50:00,10.12,10.12,10.11,10.12,51452.0,8.0096,8.0096,8.0017,8.0096,51452.0
2016-09-23 13:55:00,10.12,10.12,10.12,10.12,64292.0,8.0096,8.0096,8.0096,8.0096,64292.0
2016-09-23 14:00:00,10.12,10.12,10.12,10.12,48676.0,8.0096,8.0096,8.0096,8.0096,48676.0
2016-09-23 14:05:00,10.12,10.13,10.12,10.13,52268.0,8.0096,8.0175,8.0096,8.0175,52268.0
2016-09-23 14:10:00,10.13,10.14,10.13,10.14,52716.0,8.0175,8.0254,8.0175,8.0254,52716.0
2016-09-23 14:15:00,10.14,10.14,10.13,10.14,62720.0,8.0254,8.0254,8.0175,8.0254,62720.0
2016-09-23 14:20:00,10.13,10.14,10.13,10.13,50192.0,8.0175,8.0254,8.0175,8.0175,50192.0
2016-09-23 14:25:00,10.13,10.15,10.13,10.15,43620.0,8.0175,8.0333,8.0175,8.0333,43620.0
2016-09-23 14:30:00,10.14,10.15,10.13,10.14,40920.0,8.0254,8.0333,8.0175,8.0254,40920.0
2016-09-23 14:35:00,10.14,10.15,10.13,10.13,37256.0,8.0254,8.0333,8.0175,8.0175,37256.0
2016-09-23 14:40:00,10.14,10.14,10.13,10.13,48284.0,8.0254,8.0254,8.0175,8.0175,48284.0
2016-09-23 14:45:00,10.13,10.13,10.13,10.13,36628.0,8.0175,8.0175,8.0175,8.0175,36628.0
2016-09-23 14:50:00,10.13,10.13,10.13,10.13,29204.0,8.0175,8.0175,8.0175,8.0175,29204.0
2016-09-23 14:55:00,10.13,10.14,10.13,10.13,31536.0,8.0175,8.0254,8.0175,8.0175,31536.0
2016-09-23 15:00:00,10.13,10.13,10.13,10.13,46328.0,8.0175,8.0175,8.0175,8.0175,46328.0
2016-09-23 15:05:00,10.13,10.13,10.12,10.13,41016.0,8.0175,8.0175,8.0096,8.0175,41016.0
2016-09-23 15:10:00,10.13,10.13,10.13,10.13,20592.0,8.0175,8.0175,8.0175,8.0175,20592.0
2016-09-23 15:15:00,10.13,10.13,10.12,10.12,93216.0,8.0175,8.0175,8.0096,8.0096,93216.0
2016-09-23 15:20:00,10.12,10.12,10.11,10.11,14068.0,8.0096,8.0096,8.0017,8.0017,14068.0
2016-09-23 15:25:00,10.12,10.12,10.11,10.12,73972.0,8.0096,8.0096,8.0017,8.0096,73972.0
2016-09-23 15:30:00,10.12,10.13,10.12,10.13,117240.0,8.0096,8.0175,8.0096,8.0175,117240.0
2016-09-23 15:35:00,10.13,10.13,10.11,10.11,82792.0,8.0175,8.0175,8.0017,8.0017,82792.0
2016-09-23 15:40:00,10.11,10.12,10.11,10.11,107572.0,8.0017,8.0096,8.0017,8.0017,107572.0
2016-09-23 15:45:00,10.11,10.12,10.1,10.11,116232.0,8.0017,8.0096,7.9937,8.0017,116232.0
2016-09-23 15:50:00,10.11,10.12,10.11,10.12,171044.0,8.0017,8.0096,8.0017,8.0096,171044.0
2016-09-23 15:55:00,10.12,10.12,10.11,10.11,219548.0,8.0096,8.0096,8.0017,8.0017,219548.0
2016-09-26 09:30:00,10.05,10.09,10.04,10.06,63320.0,7.9542,7.9858,7.9463,7.9621,63320.0
2016-09-26 09:35:00,10.06,10.06,10.04,10.05,22168.0,7.9621,7.9621,7.9463,7.9542,22168.0
2016-09-26 09:40:00,10.05,10.07,10.05,10.06,31496.0,7.9542,7.97,7.9542,7.9621,31496.0
2016-09-26 09:45:00,10.06,10.07,10.05,10.07,29504.0,7.9621,7.97,7.9542,7.97,29504.0
2016-09-26 09:50:00,10.06,10.06,10.05,10.05,41332.0,7.9621,7.9621,7.9542,7.9542,41332.0
2016-09-26 09:55:00,10.05,10.05,10.04,10.05,22820.0,7.9542,7.9542,7.9463,7.9542,22820.0
2016-09-26 10:00:00,10.05,10.06,10.04,10.05,34868.0,7.9542,7.9621,7.9463,7.9542,34868.0
2016-09-26 10:05:00,10.05,10.06,10.05,10.06,34872.0,7.9542,7.9621,7.9542,7.9621,34872.0
2016-09-26 10:10:00,10.06,10.07,10.06,10.07,28640.0,7.9621,7.97,7.9621,7.97,28640.0
2016-09-26 10:15:00,10.07,10.08,10.06,10.08,22072.0,7.97,7.9779,7.9621,7.9779,22072.0
2016-09-26 10:20:00,10.08,10.08,10.07,10.08,31304.0,7.9779,7.9779,7.97,7.9779,31304.0
2016-09-26 10:25:00,10.08,10.09,10.08,10.09,33732.0,7.9779,7.9858,7.9779,7.9858,33732.0
2016-09-26 10:30:00,10.09,10.1,10.08,10.09,93852.0,7.9858,7.9937,7.9779,7.9858,93852.0
2016-09-26 10:35:00,10.09,10.11,10.09,10.1,79380.0,7.9858,8.0017,7.9858,7.9937,79380.0
2016-09-26 10:40:00,10.1,10.11,10.1,10.1,34744.0,7.9937,8.0017,7.9937,7.9937,34744.0
2016-09-26 10:45:00,10.1,10.1,10.08,10.09,68328.0,7.9937,7.9937,7.9779,7.9858,68328.0
2016-09-26 10:50:00,10.09,10.1,10.09,10.09,31332.0,7.9858,7.9937,7.9858,7.9858,31332.0
2016-09-26 10:55:00,10.09,10.09,10.08,10.08,50736.0,7.9858,7.9858,7.9779,7.9779,50736.0
2016-09-26 11:00:00,10.08,10.08,10.07,10.08,30728.0,7.9779,7.9779,7.97,7.9779,30728.0
2016-09-26 11:05:00,10.08,10.08,10.07,10.07,150132.0,7.9779,7.9779,7.97,7.97,150132.0
2016-09-26 11:10:00,10.07,10.07,10.06,10.06,79788.0,7.97,7.97,7.9621,7.9621,79788.0
2016-09-26 11:15:00,10.06,10.07,10.06,10.06,53436.0,7.9621,7.97,7.9621,7.9621,53436.0
2016-09-26 11:20:00,10.06,10.08,10.06,10.06,51740.0,7.9621,7.9779,7.9621,7.9621,51740.0
2016-09-26 11:25:00,10.06,10.07,10.06,10.06,27448.0,7.9621,7.97,7.9621,7.9621,27448.0
2016-09-26 11:30:00,10.06,10.07,10.05,10.06,22728.0,7.9621,7.97,7.9542,7.9621,22728.0
2016-09-26 11:35:00,10.06,10.08,10.06,10.08,43136.0,7.9621,7.9779,7.9621,7.9779,43136.0
2016-09-26 11:40:00,10.08,10.08,10.07,10.07,48760.0,7.9779,7.9779,7.97,7.97,48760.0
2016-09-26 11:45:00,10.07,10.08,10.07,10.07,32452.0,7.97,7.9779,7.97,7.97,32452.0
2016-09-26 11:50:00,10.07,10.07,10.07,10.07,16512.0,7.97,7.97,7.97,7.97,16512.0
2016-09-26 11:55:00,10.07,10.08,10.07,10.08,21148.0,7.97,7.9779,7.97,7.9779,21148.0
2016-09-26 12:00:00,10.08,10.08,10.07,10.08,34472.0,7.9779,7.9779,7.97,7.9779,34472.0
2016-09-26 12:05:00,10.08,10.08,10.07,10.08,27804.0,7.9779,7.9779,7.97,7.9779,27804.0
2016-09-26 12:10:00,10.08,10.09,10.08,10.09,20972.0,7.9779,7.9858,7.9779,7.9858,20972.0
2016-09-26 12:15:00,10.09,10.1,10.09,10.09,23320.0,7.9858,7.9937,7.9858,7.9858,23320.0
2016-09-26 12:20:00,10.09,10.1,10.09,10.09,32564.0,7.9858,7.9937,7.9858,7.9858,32564.0
2016-09-26 12:25:00,10.09,10.09,10.09,10.09,18276.0,7.9858,7.9858,7.9858,7.9858,18276.0
2016-09-26 12:30:00,10.09,10.1,10.09,10.1,17064.0,7.9858,7.9937,7.9858,7.9937,17064.0
2016-09-26 12:35:00,10.09,10.1,10.09,10.09,37512.0,7.9858,7.9937,7.9858,7.9858,37512.0
2016-09-26 12:40:00,10.09,10.1,10.08,10.1,38388.0,7.9858,7.9937,7.9779,7.9937,38388.0
2016-09-26 12:45:00,10.1,10.1,10.1,10.1,31660.0,7.9937,7.9937,7.9937,7.9937,31660.0
2016-09-26 12:50:00,10.1,10.11,10.1,10.11,20816.0,7.9937,8.0017,7.9937,8.0017,20816.0
2016-09-26 12:55:00,10.1,10.11,10.1,10.1,84800.0,7.9937,8.0017,7.9937,7.9937,84800.0
2016-09-26 13:00:00,10.1,10.1,10.09,10.1,22468.0,7.9937,7.9937,7.9858,7.9937,22468.0
2016-09-26 13:05:00,10.1,10.1,10.09,10.09,49672.0,7.9937,7.9937,7.9858,7.9858,49672.0
2016-09-26 13:10:00,10.09,10.09,10.09,10.09,15304.0,7.9858,7.9858,7.9858,7.9858,15304.0
2016-09-26 13:15:00,10.09,10.09,10.09,10.09,30344.0,7.9858,7.9858,7.9858,7.9858,30344.0
2016-09-26 13:20:00,10.09,10.09,10.08,10.08,26704.0,7.9858,7.9858,7.9779,7.9779,26704.0
2016-09-26 13:25:00,10.08,10.08,10.07,10.07,22048.0,7.9779,7.9779,7.97,7.97,22048.0
2016-09-26 13:30:00,10.07,10.08,10.07,10.08,19220.0,7.97,7.9779,7.97,7.9779,19220.0
2016-09-26 13:35:00,10.07,10.07,10.06,10.06,33876.0,7.97,7.97,7.9621,7.9621,33876.0
2016-09-26 13:40:00,10.06,10.06,10.05,10.05,49492.0,7.9621,7.9621,7.9542,7.9542,49492.0
2016-09-26 13:45:00,10.05,10.05,10.04,10.05,94880.0,7.9542,7.9542,7.9463,7.9542,94880.0
2016-09-26 13:50:00,10.05,10.06,10.05,10.06,47224.0,7.9542,7.9621,7.9542,7.9621,47224.0
2016-09-26 13:55:00,10.06,10.06,10.04,10.04,100548.0,7.9621,7.9621,7.9463,7.9463,100548.0
2016-09-26 14:00:00,10.04,10.05,10.04,10.05,71884.0,7.9463,7.9542,7.9463,7.9542,71884.0
2016-09-26 14:05:00,10.05,10.06,10.04,10.06,87448.0,7.9542,7.9621,7.9463,7.9621,87448.0
2016-09-26 14:10:00,10.06,10.06,10.06,10.06,22824.0,7.9621,7.9621,7.9621,7.9621,22824.0
2016-09-26 14:15:00,10.06,10.07,10.06,10.07,55704.0,7.9621,7.97,7.9621,7.97,55704.0
2016-09-26 14:20:00,10.06,10.07,10.06,10.07,52820.0,7.9621,7.97,7.9621,7.97,52820.0
2016-09-26 14:25:00,10.07,10.07,10.06,10.07,26776.0,7.97,7.97,7.9621,7.97,26776.0
2016-09-26 14:30:00,10.07,10.07,10.06,10.06,32948.0,7.97,7.97,7.9621,7.9621,32948.0
2016-09-26 14:35:00,10.06,10.07,10.06,10.06,57816.0,7.9621,7.97,7.9621,7.9621,57816.0
2016-09-26 14:40:00,10.06,10.06,10.05,10.06,40120.0,7.9621,7.9621,7.9542,7.9621,40120.0
2016-09-26 14:45:00,10.06,10.06,10.05,10.06,30748.0,7.9621,7.9621,7.9542,7.9621,30748.0
2016-09-26 14:50:00,10.06,10.06,10.06,10.06,19200.0,7.9621,7.9621,7.9621,7.9621,19200.0
2016-09-26 14:55:00,10.06,10.06,10.05,10.05,44380.0,7.9621,7.9621,7.9542,7.9542,44380.0
2016-09-26 15:00:00,10.05,10.05,10.04,10.04,39416.0,7.9542,7.9542,7.9463,7.9463,39416.0
2016-09-26 15:05:00,10.05,10.06,10.04,10.06,214156.0,7.9542,7.9621,7.9463,7.9621,214156.0
2016-09-26 15:10:00,10.06,10.06,10.05,10.05,56200.0,7.9621,7.9621,7.9542,7.9542,56200.0
2016-09-26 15:15:00,10.05,10.06,10.05,10.05,65920.0,7.9542,7.9621,7.9542,7.9542,65920.0
2016-09-26 15:20:00,10.05,10.06,10.05,10.06,37044.0,7.9542,7.9621,7.9542,7.9621,37044.0
2016-09-26 15:25:00,10.06,10.06,10.05,10.05,64184.0,7.9621,7.9621,7.9542,7.9542,64184.0
2016-09-26 15:30:00,10.05,10.06,10.05,10.05,72928.0,7.9542,7.9621,7.9542,7.9542,72928.0
2016-09-26 15:35:00,10.05,10.05,10.04,10.05,65520.0,7.9542,7.9542,7.9463,7.9542,65520.0
2016-09-26 15:40:00,10.05,10.05,10.04,10.04,69104.0,7.9542,7.9542,7.9463,7.9463,69104.0
2016-09-26 15:45:00,10.04,10.05,10.04,10.04,68188.0,7.9463,7.9542,7.9463,7.9463,68188.0
2016-09-26 15:50:00,10.04,10.05,10.04,10.05,202060.0,7.9463,7.9542,7.9463,7.9542,202060.0
2016-09-26 15:55:00,10.05,10.05,10.04,10.05,269572.0,7.9542,7.9542,7.9463,7.9542,269572.0
2016-09-27 09:30:00,10.01,10.05,10.01,10.04,128388.0,7.9225,7.9542,7.9225,7.9463,128388.0
2016-09-27 09:35:00,10.04,10.06,10.04,10.06,23940.0,7.9463,7.9621,7.9463,7.9621,23940.0
2016-09-27 09:40:00,10.06,10.07,10.04,10.04,22540.0,7.9621,7.97,7.9463,7.9463,22540.0
2016-09-27 09:45:00,10.05,10.05,10.05,10.05,22948.0,7.9542,7.9542,7.9542,7.9542,22948.0
2016-09-27 09:50:00,10.05,10.06,10.05,10.05,43744.0,7.9542,7.9621,7.9542,7.9542,43744.0
2016-09-27 09:55:00,10.05,10.07,10.05,10.07,32216.0,7.9542,7.97,7.9542,7.97,32216.0
2016-09-27 10:00:00,10.07,10.09,10.07,10.09,69984.0,7.97,7.9858,7.97,7.9858,69984.0
2016-09-27 10:05:00,10.09,10.09,10.07,10.08,21460.0,7.9858,7.9858,7.97,7.9779,21460.0
2016-09-27 10:10:00,10.08,10.08,10.07,10.07,25924.0,7.9779,7.9779,7.97,7.97,25924.0
2016-09-27 10:15:00,10.08,10.08,10.07,10.08,26800.0,7.9779,7.9779,7.97,7.9779,26800.0
2016-09-27 10:20:00,10.08,10.08,10.06,10.08,45484.0,7.9779,7.9779,7.9621,7.9779,45484.0
2016-09-27 10:25:00,10.08,10.08,10.06,10.06,67300.0,7.9779,7.9779,7.9621,7.9621,67300.0
2016-09-27 10:30:00,10.06,10.06,10.06,10.06,42600.0,7.9621,7.9621,7.9621,7.9621,42600.0
2016-09-27 10:35:00,10.06,10.06,10.05,10.06,72324.0,7.9621,7.9621,7.9542,7.9621,72324.0
2016-09-27 10:40:00,10.06,10.06,10.05,10.06,28376.0,7.9621,7.9621,7.9542,7.9621,28376.0
2016-09-27 10:45:00,10.06,10.06,10.06,10.06,26884.0,7.9621,7.9621,7.9621,7.9621,26884.0
2016-09-27 10:50:00,10.06,10.08,10.06,10.07,36028.0,7.9621,7.9779,7.9621,7.97,36028.0
2016-09-27 10:55:00,10.06,10.06,10.05,10.05,41564.0,7.9621,7.9621,7.9542,7.9542,41564.0
2016-09-27 11:00:00,10.05,10.06,10.05,10.05,42476.0,7.9542,7.9621,7.9542,7.9542,42476.0
2016-09-27 11:05:00,10.05,10.06,10.05,10.05,34812.0,7.9542,7.9621,7.9542,7.9542,34812.0
2016-09-27 11:10:00,10.05,10.06,10.05,10.05,32156.0,7.9542,7.9621,7.9542,7.9542,32156.0
2016-09-27 11:15:00,10.05,10.06,10.05,10.06,25824.0,7.9542,7.9621,7.9542,7.9621,25824.0
2016-09-27 11:20:00,10.06,10.08,10.06,10.08,56648.0,7.9621,7.9779,7.9621,7.9779,56648.0
2016-09-27 11:25:00,10.08,10.09,10.08,10.09,89492.0,7.9779,7.9858,7.9779,7.9858,89492.0
2016-09-27 11:30:00,10.09,10.1,10.08,10.1,37836.0,7.9858,7.9937,7.9779,7.9937,37836.0
2016-09-27 11:35:00,10.1,10.1,10.09,10.1,109176.0,7.9937,7.9937,7.9858,7.9937,109176.0
2016-09-27 11:40:00,10.1,10.1,10.08,10.09,73740.0,7.9937,7.9937,7.9779,7.9858,73740.0
2016-09-27 11:45:00,10.09,10.09,10.08,10.09,35084.0,7.9858,7.9858,7.9779,7.9858,35084.0
2016-09-27 11:50:00,10.08,10.09,10.08,10.08,35180.0,7.9779,7.9858,7.9779,7.9779,35180.0
2016-09-27 11:55:00,10.08,10.09,10.08,10.09,120904.0,7.9779,7.9858,7.9779,7.9858,120904.0
2016-09-27 12:00:00,10.09,10.09,10.08,10.09,62100.0,7.9858,7.9858,7.9779,7.9858,62100.0
2016-09-27 12:05:00,10.08,10.08,10.08,10.08,44972.0,7.9779,7.9779,7.9779,7.9779,44972.0
2016-09-27 12:10:00,10.08,10.08,10.07,10.08,38820.0,7.9779,7.9779,7.97,7.9779,38820.0
2016-09-27 12:15:00,10.08,10.09,10.07,10.09,86748.0,7.9779,7.9858,7.97,7.9858,86748.0
2016-09-27 12:20:00,10.09,10.11,10.09,10.1,124240.0,7.9858,8.0017,7.9858,7.9937,124240.0
2016-09-27 12:25:00,10.1,10.11,10.1,10.1,164844.0,7.9937,8.0017,7.9937,7.9937,164844.0
2016-09-27 12:30:00,10.1,10.11,10.1,10.1,17600.0,7.9937,8.0017,7.9937,7.9937,17600.0
2016-09-27 12:35:00,10.1,10.11,10.09,10.1,66272.0,7.9937,8.0017,7.9858,7.9937,66272.0
2016-09-27 12:40:00,10.1,10.1,10.1,10.1,57708.0,7.9937,7.9937,7.9937,7.9937,57708.0
2016-09-27 12:45:00,10.1,10.1,10.1,10.1,98324.0,7.9937,7.9937,7.9937,7.9937,98324.0
2016-09-27 12:50:00,10.1,10.11,10.1,10.11,130024.0,7.9937,8.0017,7.9937,8.0017,130024.0
2016-09-27 12:55:00,10.11,10.11,10.1,10.1,168560.0,8.0017,8.0017,7.9937,7.9937,168560.0
2016-09-27 13:00:00,10.1,10.11,10.1,10.1,43620.0,7.9937,8.0017,7.9937,7.9937,43620.0
2016-09-27 13:05:00,10.1,10.11,10.1,10.1,34932.0,7.9937,8.0017,7.9937,7.9937,34932.0
2016-09-27 13:10:00,10.1,10.1,10.09,10.09,82564.0,7.9937,7.9937,7.9858,7.9858,82564.0
2016-09-27 13:15:00,10.09,10.1,10.09,10.1,22484.0,7.9858,7.9937,7.9858,7.9937,22484.0
2016-09-27 13:20:00,10.1,10.1,10.1,10.1,57272.0,7.9937,7.9937,7.9937,7.9937,57272.0
2016-09-27 13:25:00,10.1,10.11,10.1,10.1,43596.0,7.9937,8.0017,7.9937,7.9937,43596.0
2016-09-27 13:30:00,10.1,10.1,10.1,10.1,160476.0,7.9937,7.9937,7.9937,7.9937,160476.0
2016-09-27 13:35:00,10.1,10.1,10.09,10.1,18400.0,7.9937,7.9937,7.9858,7.9937,18400.0
2016-09-27 13:40:00,10.1,10.1,10.09,10.09,40460.0,7.9937,7.9937,7.9858,7.9858,40460.0
2016-09-27 13:45:00,10.1,10.1,10.09,10.09,15084.0,7.9937,7.9937,7.9858,7.9858,15084.0
2016-09-27 13:50:00,10.09,10.1,10.09,10.1,22264.0,7.9858,7.9937,7.9858,7.9937,22264.0
2016-09-27 13:55:00,10.09,10.09,10.09,10.09,48720.0,7.9858,7.9858,7.9858,7.9858,48720.0
2016-09-27 14:00:00,10.09,10.09,10.09,10.09,25416.0,7.9858,7.9858,7.9858,7.9858,25416.0
2016-09-27 14:05:00,10.09,10.09,10.08,10.08,57232.0,7.9858,7.9858,7.9779,7.9779,57232.0
2016-09-27 14:10:00,10.08,10.09,10.08,10.09,39468.0,7.9779,7.9858,7.9779,7.9858,39468.0
2016-09-27 14:15:00,10.09,10.09,10.08,10.09,42664.0,7.9858,7.9858,7.9779,7.9858,42664.0
2016-09-27 14:20:00,10.09,10.1,10.09,10.1,26812.0,7.9858,7.9937,7.9858,7.9937,26812.0
2016-09-27 14:25:00,10.1,10.1,10.09,10.09,49632.0,7.9937,7.9937,7.9858,7.9858,49632.0
2016-09-27 14:30:00,10.09,10.09,10.09,10.09,56656.0,7.9858,7.9858,7.9858,7.9858,56656.0
2016-09-27 14:35:00,10.09,10.09,10.09,10.09,45880.0,7.9858,7.9858,7.9858,7.9858,45880.0
2016-09-27 14:40:00,10.09,10.09,10.08,10.08,45668.0,7.9858,7.9858,7.9779,7.9779,45668.0
2016-09-27 14:45:00,10.08,10.08,10.08,10.08,29908.0,7.9779,7.9779,7.9779,7.9779,29908.0
2016-09-27 14:50:00,10.08,10.08,10.08,10.08,46220.0,7.9779,7.9779,7.9779,7.9779,46220.0
2016-09-27 14:55:00,10.08,10.08,10.08,10.08,24528.0,7.9779,7.9779,7.9779,7.9779,24528.0
2016-09-27 15:00:00,10.08,10.1,10.08,10.1,111296.0,7.9779,7.9937,7.9779,7.9937,111296.0
2016-09-27 15:05:00,10.1,10.1,10.1,10.1,43332.0,7.9937,7.9937,7.9937,7.9937,43332.0
2016-09-27 15:10:00,10.1,10.1,10.09,10.09,39040.0,7.9937,7.9937,7.9858,7.9858,39040.0
2016-09-27 15:15:00,10.09,10.1,10.09,10.1,86280.0,7.9858,7.9937,7.9858,7.9937,86280.0
2016-09-27 15:20:00,10.1,10.1,10.08,10.09,63908.0,7.9937,7.9937,7.9779,7.9858,63908.0
2016-09-27 15:25:00,10.09,10.09,10.08,10.09,94868.0,7.9858,7.9858,7.9779,7.9858,94868.0
2016-09-27 15:30:00,10.08,10.09,10.08,10.08,111668.0,7.9779,7.9858,7.9779,7.9779,111668.0
2016-09-27 15:35:00,10.08,10.09,10.08,10.09,140348.0,7.9779,7.9858,7.9779,7.9858,140348.0
2016-09-27 15:40:00,10.09,10.09,10.09,10.09,180012.0,7.9858,7.9858,7.9858,7.9858,180012.0
2016-09-27 15:45:00,10.09,10.09,10.09,10.09,101408.0,7.9858,7.9858,7.9858,7.9858,101408.0
2016-09-27 15:50:00,10.09,10.1,10.09,10.09,339368.0,7.9858,7.9937,7.9858,7.9858,339368.0
2016-09-27 15:55:00,10.09,10.1,10.09,10.1,590616.0,7.9858,7.9937,7.9858,7.9937,590616.0
2016-09-28 09:30:00,10.13,10.15,10.13,10.15,97708.0,8.0175,8.0333,8.0175,8.0333,97708.0
2016-09-28 09:35:00,10.15,10.16,10.15,10.15,34556.0,8.0333,8.0412,8.0333,8.0333,34556.0
2016-09-28 09:40:00,10.14,10.16,10.13,10.15,34352.0,8.0254,8.0412,8.0175,8.0333,34352.0
2016-09-28 09:45:00,10.15,10.17,10.15,10.15,52928.0,8.0333,8.0491,8.0333,8.0333,52928.0
2016-09-28 09:50:00,10.16,10.16,10.15,10.16,14540.0,8.0412,8.0412,8.0333,8.0412,14540.0
2016-09-28 09:55:00,10.16,10.17,10.15,10.16,54756.0,8.0412,8.0491,8.0333,8.0412,54756.0
2016-09-28 10:00:00,10.16,10.18,10.15,10.16,42440.0,8.0412,8.0571,8.0333,8.0412,42440.0
2016-09-28 10:05:00,10.16,10.16,10.15,10.16,53092.0,8.0412,8.0412,8.0333,8.0412,53092.0
2016-09-28 10:10:00,10.16,10.17,10.15,10.16,39360.0,8.0412,8.0491,8.0333,8.0412,39360.0
2016-09-28 10:15:00,10.16,10.17,10.16,10.16,14248.0,8.0412,8.0491,8.0412,8.0412,14248.0
2016-09-28 10:20:00,10.16,10.17,10.15,10.15,29472.0,8.0412,8.0491,8.0333,8.0333,29472.0
2016-09-28 10:25:00,10.15,10.15,10.14,10.15,23056.0,8.0333,8.0333,8.0254,8.0333,23056.0
2016-09-28 10:30:00,10.15,10.15,10.13,10.14,31420.0,8.0333,8.0333,8.0175,8.0254,31420.0
2016-09-28 10:35:00,10.14,10.14,10.13,10.13,15024.0,8.0254,8.0254,8.0175,8.0175,15024.0
2016-09-28 10:40:00,10.13,10.14,10.13,10.13,12968.0,8.0175,8.0254,8.0175,8.0175,12968.0
2016-09-28 10:45:00,10.13,10.13,10.12,10.12,45584.0,8.0175,8.0175,8.0096,8.0096,45584.0
2016-09-28 10:50:00,10.13,10.13,10.12,10.13,62368.0,8.0175,8.0175,8.0096,8.0175,62368.0
2016-09-28 10:55:00,10.13,10.13,10.12,10.12,28744.0,8.0175,8.0175,8.0096,8.0096,28744.0
2016-09-28 11:00:00,10.12,10.13,10.11,10.11,38948.0,8.0096,8.0175,8.0017,8.0017,38948.0
2016-09-28 11:05:00,10.11,10.11,10.1,10.11,113820.0,8.0017,8.0017,7.9937,8.0017,113820.0
2016-09-28 11:10:00,10.11,10.12,10.11,10.11,66088.0,8.0017,8.0096,8.0017,8.0017,66088.0
2016-09-28 11:15:00,10.11,10.12,10.11,10.12,21436.0,8.0017,8.0096,8.0017,8.0096,21436.0
2016-09-28 11:20:00,10.12,10.12,10.11,10.12,79240.0,8.0096,8.0096,8.0017,8.0096,79240.0
2016-09-28 11:25:00,10.12,10.12,10.11,10.12,23892.0,8.0096,8.0096,8.0017,8.0096,23892.0
2016-09-28 11:30:00,10.12,10.12,10.11,10.12,38164.0,8.0096,8.0096,8.0017,8.0096,38164.0
2016-09-28 11:35:00,10.12,10.13,10.11,10.11,66224.0,8.0096,8.0175,8.0017,8.0017,66224.0
2016-09-28 11:40:00,10.12,10.12,10.11,10.11,29048.0,8.0096,8.0096,8.0017,8.0017,29048.0
2016-09-28 11:45:00,10.11,10.12,10.11,10.12,18040.0,8.0017,8.0096,8.0017,8.0096,18040.0
2016-09-28 11:50:00,10.12,10.12,10.12,10.12,21084.0,8.0096,8.0096,8.0096,8.0096,21084.0
2016-09-28 11:55:00,10.12,10.12,10.11,10.12,12508.0,8.0096,8.0096,8.0017,8.0096,12508.0
2016-09-28 12:00:00,10.12,10.12,10.11,10.11,14240.0,8.0096,8.0096,8.0017,8.0017,14240.0
2016-09-28 12:05:00,10.11,10.12,10.11,10.11,14724.0,8.0017,8.0096,8.0017,8.0017,14724.0
2016-09-28 12:10:00,10.11,10.12,10.11,10.11,29500.0,8.0017,8.0096,8.0017,8.0017,29500.0
2016-09-28 12:15:00,10.12,10.12,10.1,10.1,15456.0,8.0096,8.0096,7.9937,7.9937,15456.0
2016-09-28 12:20:00,10.1,10.1,10.1,10.1,6820.0,7.9937,7.9937,7.9937,7.9937,6820.0
2016-09-28 12:25:00,10.1,10.11,10.1,10.1,15340.0,7.9937,8.0017,7.9937,7.9937,15340.0
2016-09-28 12:30:00,10.1,10.1,10.09,10.09,13320.0,7.9937,7.9937,7.9858,7.9858,13320.0
2016-09-28 12:35:00,10.09,10.1,10.09,10.1,31864.0,7.9858,7.9937,7.9858,7.9937,31864.0
2016-09-28 12:40:00,10.1,10.11,10.1,10.11,33992.0,7.9937,8.0017,7.9937,8.0017,33992.0
2016-09-28 12:45:00,10.11,10.11,10.1,10.1,47552.0,8.0017,8.0017,7.9937,7.9937,47552.0
2016-09-28 12:50:00,10.1,10.1,10.09,10.1,16016.0,7.9937,7.9937,7.9858,7.9937,16016.0
2016-09-28 12:55:00,10.1,10.1,10.09,10.1,39404.0,7.9937,7.9937,7.9858,7.9937,39404.0
2016-09-28 13:00:00,10.1,10.1,10.09,10.09,23240.0,7.9937,7.9937,7.9858,7.9858,23240.0
2016-09-28 13:05:00,10.1,10.1,10.09,10.1,11980.0,7.9937,7.9937,7.9858,7.9937,11980.0
2016-09-28 13:10:00,10.1,10.1,10.09,10.09,30172.0,7.9937,7.9937,7.9858,7.9858,30172.0
2016-09-28 13:15:00,10.09,10.1,10.09,10.1,20376.0,7.9858,7.9937,7.9858,7.9937,20376.0
2016-09-28 13:20:00,10.1,10.1,10.1,10.1,27328.0,7.9937,7.9937,7.9937,7.9937,27328.0
2016-09-28 13:25:00,10.1,10.11,10.1,10.1,36780.0,7.9937,8.0017,7.9937,7.9937,36780.0
2016-09-28 13:30:00,10.1,10.11,10.1,10.11,55036.0,7.9937,8.0017,7.9937,8.0017,55036.0
2016-09-28 13:35:00,10.11,10.12,10.11,10.11,26400.0,8.0017,8.0096,8.0017,8.0017,26400.0
2016-09-28 13:40:00,10.11,10.12,10.11,10.11,32024.0,8.0017,8.0096,8.0017,8.0017,32024.0
2016-09-28 13:45:00,10.12,10.12,10.11,10.11,22064.0,8.0096,8.0096,8.0017,8.0017,22064.0
2016-09-28 13:50:00,10.11,10.12,10.11,10.12,30568.0,8.0017,8.0096,8.0017,8.0096,30568.0
2016-09-28 13:55:00,10.12,10.12,10.12,10.12,20456.0,8.0096,8.0096,8.0096,8.0096,20456.0
2016-09-28 14:00:00,10.12,10.12,10.11,10.11,48832.0,8.0096,8.0096,8.0017,8.0017,48832.0
2016-09-28 14:05:00,10.11,10.12,10.11,10.12,29764.0,8.0017,8.0096,8.0017,8.0096,29764.0
2016-09-28 14:10:00,10.12,10.15,10.12,10.15,70400.0,8.0096,8.0333,8.0096,8.0333,70400.0
2016-09-28 14:15:00,10.15,10.15,10.14,10.15,30380.0,8.0333,8.0333,8.0254,8.0333,30380.0
2016-09-28 14:20:00,10.15,10.15,10.14,10.15,103136.0,8.0333,8.0333,8.0254,8.0333,103136.0
2016-09-28 14:25:00,10.15,10.17,10.15,10.16,68928.0,8.0333,8.0491,8.0333,8.0412,68928.0
2016-09-28 14:30:00,10.16,10.17,10.16,10.16,78140.0,8.0412,8.0491,8.0412,8.0412,78140.0
2016-09-28 14:35:00,10.16,10.18,10.16,10.18,233976.0,8.0412,8.0571,8.0412,8.0571,233976.0
2016-09-28 14:40:00,10.18,10.18,10.18,10.18,42492.0,8.0571,8.0571,8.0571,8.0571,42492.0
2016-09-28 14:45:00,10.18,10.19,10.18,10.18,29924.0,8.0571,8.065,8.0571,8.0571,29924.0
2016-09-28 14:50:00,10.18,10.19,10.18,10.19,36000.0,8.0571,8.065,8.0571,8.065,36000.0
2016-09-28 14:55:00,10.19,10.2,10.19,10.2,105348.0,8.065,8.0729,8.065,8.0729,105348.0
2016-09-28 15:00:00,10.2,10.2,10.2,10.2,56340.0,8.0729,8.0729,8.0729,8.0729,56340.0
2016-09-28 15:05:00,10.2,10.2,10.2,10.2,64572.0,8.0729,8.0729,8.0729,8.0729,64572.0
2016-09-28 15:10:00,10.2,10.21,10.2,10.21,56536.0,8.0729,8.0808,8.0729,8.0808,56536.0
2016-09-28 15:15:00,10.21,10.21,10.19,10.2,79260.0,8.0808,8.0808,8.065,8.0729,79260.0
2016-09-28 15:20:00,10.2,10.21,10.2,10.21,64456.0,8.0729,8.0808,8.0729,8.0808,64456.0
2016-09-28 15:25:00,10.21,10.21,10.19,10.19,72144.0,8.0808,8.0808,8.065,8.065,72144.0
2016-09-28 15:30:00,10.19,10.2,10.19,10.19,54208.0,8.065,8.0729,8.065,8.065,54208.0
2016-09-28 15:35:00,10.2,10.2,10.2,10.2,108208.0,8.0729,8.0729,8.0729,8.0729,108208.0
2016-09-28 15:40:00,10.2,10.21,10.2,10.21,81548.0,8.0729,8.0808,8.0729,8.0808,81548.0
2016-09-28 15:45:00,10.21,10.21,10.2,10.21,81196.0,8.0808,8.0808,8.0729,8.0808,81196.0
2016-09-28 15:50:00,10.21,10.22,10.21,10.22,323656.0,8.0808,8.0887,8.0808,8.0887,323656.0
2016-09-28 15:55:00,10.22,10.23,10.21,10.22,495504.0,8.0887,8.0966,8.0808,8.0887,495504.0
2016-09-29 09:30:00,10.18,10.23,10.1,10.23,131020.0,8.0571,8.0966,7.9937,8.0966,131020.0
2016-09-29 09:35:00,10.23,10.27,10.22,10.24,51176.0,8.0966,8.1283,8.0887,8.1045,51176.0
2016-09-29 09:40:00,10.24,10.24,10.22,10.23,16712.0,8.1045,8.1045,8.0887,8.0966,16712.0
2016-09-29 09:45:00,10.23,10.24,10.23,10.23,27988.0,8.0966,8.1045,8.0966,8.0966,27988.0
2016-09-29 09:50:00,10.23,10.24,10.22,10.24,30524.0,8.0966,8.1045,8.0887,8.1045,30524.0
2016-09-29 09:55:00,10.24,10.26,10.24,10.26,44388.0,8.1045,8.1204,8.1045,8.1204,44388.0
2016-09-29 10:00:00,10.26,10.27,10.25,10.26,365608.0,8.1204,8.1283,8.1125,8.1204,365608.0
2016-09-29 10:05:00,10.26,10.26,10.22,10.22,98372.0,8.1204,8.1204,8.0887,8.0887,98372.0
2016-09-29 10:10:00,10.22,10.24,10.22,10.22,48528.0,8.0887,8.1045,8.0887,8.0887,48528.0
2016-09-29 10:15:00,10.22,10.23,10.21,10.23,30232.0,8.0887,8.0966,8.0808,8.0966,30232.0
2016-09-29 10:20:00,10.23,10.24,10.23,10.24,17600.0,8.0966,8.1045,8.0966,8.1045,17600.0
2016-09-29 10:25:00,10.24,10.24,10.23,10.23,11600.0,8.1045,8.1045,8.0966,8.0966,11600.0
2016-09-29 10:30:00,10.23,10.24,10.22,10.23,27652.0,8.0966,8.1045,8.0887,8.0966,27652.0
2016-09-29 10:35:00,10.23,10.24,10.23,10.24,30800.0,8.0966,8.1045,8.0966,8.1045,30800.0
2016-09-29 10:40:00,10.24,10.25,10.23,10.23,77400.0,8.1045,8.1125,8.0966,8.0966,77400.0
2016-09-29 10:45:00,10.23,10.23,10.22,10.23,38456.0,8.0966,8.0966,8.0887,8.0966,38456.0
2016-09-29 10:50:00,10.23,10.23,10.22,10.22,37328.0,8.0966,8.0966,8.0887,8.0887,37328.0
2016-09-29 10:55:00,10.22,10.22,10.22,10.22,25476.0,8.0887,8.0887,8.0887,8.0887,25476.0
2016-09-29 11:00:00,10.22,10.22,10.21,10.22,93376.0,8.0887,8.0887,8.0808,8.0887,93376.0
2016-09-29 11:05:00,10.22,10.22,10.21,10.22,55244.0,8.0887,8.0887,8.0808,8.0887,55244.0
2016-09-29 11:10:00,10.22,10.22,10.21,10.21,22416.0,8.0887,8.0887,8.0808,8.0808,22416.0
2016-09-29 11:15:00,10.2,10.21,10.2,10.21,181284.0,8.0729,8.0808,8.0729,8.0808,181284.0
2016-09-29 11:20:00,10.21,10.22,10.21,10.22,213956.0,8.0808,8.0887,8.0808,8.0887,213956.0
2016-09-29 11:25:00,10.22,10.25,10.22,10.24,210444.0,8.0887,8.1125,8.0887,8.1045,210444.0
2016-09-29 11:30:00,10.24,10.26,10.24,10.26,115948.0,8.1045,8.1204,8.1045,8.1204,115948.0
2016-09-29 11:35:00,10.26,10.27,10.26,10.27,290264.0,8.1204,8.1283,8.1204,8.1283,290264.0
2016-09-29 11:40:00,10.27,10.29,10.27,10.28,302260.0,8.1283,8.1441,8.1283,8.1362,302260.0
2016-09-29 11:45:00,10.28,10.28,10.27,10.28,81916.0,8.1362,8.1362,8.1283,8.1362,81916.0
2016-09-29 11:50:00,10.28,10.29,10.28,10.28,34148.0,8.1362,8.1441,8.1362,8.1362,34148.0
2016-09-29 11:55:00,10.28,10.29,10.28,10.28,59640.0,8.1362,8.1441,8.1362,8.1362,59640.0
2016-09-29 12:00:00,10.28,10.28,10.28,10.28,29264.0,8.1362,8.1362,8.1362,8.1362,29264.0
2016-09-29 12:05:00,10.29,10.31,10.28,10.31,47304.0,8.1441,8.16,8.1362,8.16,47304.0
2016-09-29 12:10:00,10.31,10.31,10.3,10.31,34100.0,8.16,8.16,8.152,8.16,34100.0
2016-09-29 12:15:00,10.31,10.31,10.31,10.31,31104.0,8.16,8.16,8.16,8.16,31104.0
2016-09-29 12:20:00,10.31,10.31,10.3,10.31,30456.0,8.16,8.16,8.152,8.16,30456.0
2016-09-29 12:25:00,10.31,10.31,10.3,10.3,51660.0,8.16,8.16,8.152,8.152,51660.0
2016-09-29 12:30:00,10.3,10.31,10.3,10.3,14452.0,8.152,8.16,8.152,8.152,14452.0
2016-09-29 12:35:00,10.3,10.3,10.29,10.29,34736.0,8.152,8.152,8.1441,8.1441,34736.0
2016-09-29 12:40:00,10.28,10.28,10.26,10.26,30952.0,8.1362,8.1362,8.1204,8.1204,30952.0
2016-09-29 12:45:00,10.26,10.26,10.24,10.24,117404.0,8.1204,8.1204,8.1045,8.1045,117404.0
2016-09-29 12:50:00,10.24,10.24,10.22,10.24,248692.0,8.1045,8.1045,8.0887,8.1045,248692.0
2016-09-29 12:55:00,10.24,10.24,10.23,10.24,62328.0,8.1045,8.1045,8.0966,8.1045,62328.0
2016-09-29 13:00:00,10.24,10.24,10.2,10.22,101496.0,8.1045,8.1045,8.0729,8.0887,101496.0
2016-09-29 13:05:00,10.22,10.22,10.21,10.22,65900.0,8.0887,8.0887,8.0808,8.0887,65900.0
2016-09-29 13:10:00,10.22,10.24,10.21,10.21,89948.0,8.0887,8.1045,8.0808,8.0808,89948.0
2016-09-29 13:15:00,10.21,10.23,10.21,10.23,208684.0,8.0808,8.0966,8.0808,8.0966,208684.0
2016-09-29 13:20:00,10.22,10.24,10.22,10.24,158388.0,8.0887,8.1045,8.0887,8.1045,158388.0
2016-09-29 13:25:00,10.24,10.24,10.24,10.24,41964.0,8.1045,8.1045,8.1045,8.1045,41964.0
2016-09-29 13:30:00,10.24,10.25,10.23,10.25,36932.0,8.1045,8.1125,8.0966,8.1125,36932.0
2016-09-29 13:35:00,10.25,10.25,10.23,10.23,28040.0,8.1125,8.1125,8.0966,8.0966,28040.0
2016-09-29 13:40:00,10.23,10.23,10.22,10.22,27864.0,8.0966,8.0966,8.0887,8.0887,27864.0
2016-09-29 13:45:00,10.23,10.23,10.21,10.22,36388.0,8.0966,8.0966,8.0808,8.0887,36388.0
2016-09-29 13:50:00,10.22,10.22,10.2,10.2,48008.0,8.0887,8.0887,8.0729,8.0729,48008.0
2016-09-29 13:55:00,10.2,10.2,10.19,10.2,58004.0,8.0729,8.0729,8.065,8.0729,58004.0
2016-09-29 14:00:00,10.2,10.21,10.2,10.2,14400.0,8.0729,8.0808,8.0729,8.0729,14400.0
2016-09-29 14:05:00,10.2,10.22,10.2,10.21,29152.0,8.0729,8.0887,8.0729,8.0808,29152.0
2016-09-29 14:10:00,10.21,10.21,10.2,10.21,31116.0,8.0808,8.0808,8.0729,8.0808,31116.0
2016-09-29 14:15:00,10.21,10.22,10.21,10.21,14824.0,8.0808,8.0887,8.0808,8.0808,14824.0
2016-09-29 14:20:00,10.22,10.22,10.21,10.22,34220.0,8.0887,8.0887,8.0808,8.0887,34220.0
2016-09-29 14:25:00,10.22,10.24,10.22,10.24,19600.0,8.0887,8.1045,8.0887,8.1045,19600.0
2016-09-29 14:30:00,10.24,10.26,10.24,10.26,63740.0,8.1045,8.1204,8.1045,8.1204,63740.0
2016-09-29 14:35:00,10.25,10.27,10.25,10.26,37684.0,8.1125,8.1283,8.1125,8.1204,37684.0
2016-09-29 14:40:00,10.26,10.27,10.25,10.26,29708.0,8.1204,8.1283,8.1125,8.1204,29708.0
2016-09-29 14:45:00,10.26,10.26,10.24,10.26,26296.0,8.1204,8.1204,8.1045,8.1204,26296.0
2016-09-29 14:50:00,10.26,10.26,10.25,10.25,22616.0,8.1204,8.1204,8.1125,8.1125,22616.0
2016-09-29 14:55:00,10.25,10.26,10.24,10.24,24136.0,8.1125,8.1204,8.1045,8.1045,24136.0
2016-09-29 15:00:00,10.24,10.24,10.23,10.24,31408.0,8.1045,8.1045,8.0966,8.1045,31408.0
2016-09-29 15:05:00,10.24,10.25,10.24,10.25,47184.0,8.1045,8.1125,8.1045,8.1125,47184.0
2016-09-29 15:10:00,10.24,10.25,10.24,10.25,35928.0,8.1045,8.1125,8.1045,8.1125,35928.0
2016-09-29 15:15:00,10.25,10.25,10.24,10.24,39664.0,8.1125,8.1125,8.1045,8.1045,39664.0
2016-09-29 15:20:00,10.24,10.24,10.23,10.23,46604.0,8.1045,8.1045,8.0966,8.0966,46604.0
2016-09-29 15:25:00,10.23,10.24,10.22,10.24,70476.0,8.0966,8.1045,8.0887,8.1045,70476.0
2016-09-29 15:30:00,10.24,10.25,10.23,10.24,63068.0,8.1045,8.1125,8.0966,8.1045,63068.0
2016-09-29 15:35:00,10.24,10.25,10.24,10.25,92064.0,8.1045,8.1125,8.1045,8.1125,92064.0
2016-09-29 15:40:00,10.25,10.26,10.23,10.24,106852.0,8.1125,8.1204,8.0966,8.1045,106852.0
2016-09-29 15:45:00,10.24,10.24,10.23,10.24,130804.0,8.1045,8.1045,8.0966,8.1045,130804.0
2016-09-29 15:50:00,10.24,10.24,10.22,10.24,175132.0,8.1045,8.1045,8.0887,8.1045,175132.0
2016-09-29 15:55:00,10.23,10.24,10.21,10.21,294812.0,8.0966,8.1045,8.0808,8.0808,294812.0
2016-09-30 09:30:00,10.24,10.31,10.23,10.31,151168.0,8.1045,8.16,8.0966,8.16,151168.0
2016-09-30 09:35:00,10.31,10.31,10.28,10.29,42956.0,8.16,8.16,8.1362,8.1441,42956.0
2016-09-30 09:40:00,10.29,10.33,10.27,10.3,168660.0,8.1441,8.1758,8.1283,8.152,168660.0
2016-09-30 09:45:00,10.3,10.34,10.29,10.33,153196.0,8.152,8.1837,8.1441,8.1758,153196.0
2016-09-30 09:50:00,10.34,10.35,10.34,10.35,201752.0,8.1837,8.1916,8.1837,8.1916,201752.0
2016-09-30 09:55:00,10.35,10.37,10.35,10.37,148252.0,8.1916,8.2074,8.1916,8.2074,148252.0
2016-09-30 10:00:00,10.37,10.39,10.37,10.39,188440.0,8.2074,8.2233,8.2074,8.2233,188440.0
2016-09-30 10:05:00,10.39,10.4,10.37,10.38,332956.0,8.2233,8.2312,8.2074,8.2154,332956.0
2016-09-30 10:10:00,10.38,10.38,10.36,10.38,133440.0,8.2154,8.2154,8.1995,8.2154,133440.0
2016-09-30 10:15:00,10.37,10.37,10.34,10.35,303072.0,8.2074,8.2074,8.1837,8.1916,303072.0
2016-09-30 10:20:00,10.35,10.36,10.34,10.36,112200.0,8.1916,8.1995,8.1837,8.1995,112200.0
2016-09-30 10:25:00,10.36,10.37,10.35,10.37,64792.0,8.1995,8.2074,8.1916,8.2074,64792.0
2016-09-30 10:30:00,10.37,10.38,10.37,10.38,159420.0,8.2074,8.2154,8.2074,8.2154,159420.0
2016-09-30 10:35:00,10.38,10.39,10.37,10.38,83448.0,8.2154,8.2233,8.2074,8.2154,83448.0
2016-09-30 10:40:00,10.37,10.39,10.37,10.39,77404.0,8.2074,8.2233,8.2074,8.2233,77404.0
2016-09-30 10:45:00,10.39,10.4,10.38,10.39,101252.0,8.2233,8.2312,8.2154,8.2233,101252.0
2016-09-30 10:50:00,10.39,10.4,10.39,10.4,257316.0,8.2233,8.2312,8.2233,8.2312,257316.0
2016-09-30 10:55:00,10.4,10.42,10.4,10.42,189120.0,8.2312,8.247,8.2312,8.247,189120.0
2016-09-30 11:00:00,10.42,10.43,10.4,10.43,106024.0,8.247,8.2549,8.2312,8.2549,106024.0
2016-09-30 11:05:00,10.43,10.44,10.43,10.43,85036.0,8.2549,8.2628,8.2549,8.2549,85036.0
2016-09-30 11:10:00,10.44,10.45,10.44,10.45,111392.0,8.2628,8.2708,8.2628,8.2708,111392.0
2016-09-30 11:15:00,10.45,10.45,10.44,10.44,131156.0,8.2708,8.2708,8.2628,8.2628,131156.0
2016-09-30 11:20:00,10.44,10.45,10.44,10.45,59800.0,8.2628,8.2708,8.2628,8.2708,59800.0
2016-09-30 11:25:00,10.45,10.45,10.43,10.43,88024.0,8.2708,8.2708,8.2549,8.2549,88024.0
2016-09-30 11:30:00,10.43,10.45,10.43,10.44,57132.0,8.2549,8.2708,8.2549,8.2628,57132.0
2016-09-30 11:35:00,10.44,10.45,10.43,10.44,83092.0,8.2628,8.2708,8.2549,8.2628,83092.0
2016-09-30 11:40:00,10.43,10.44,10.43,10.44,54528.0,8.2549,8.2628,8.2549,8.2628,54528.0
2016-09-30 11:45:00,10.44,10.44,10.44,10.44,122480.0,8.2628,8.2628,8.2628,8.2628,122480.0
2016-09-30 11:50:00,10.44,10.44,10.42,10.44,81896.0,8.2628,8.2628,8.247,8.2628,81896.0
2016-09-30 11:55:00,10.44,10.45,10.44,10.45,58292.0,8.2628,8.2708,8.2628,8.2708,58292.0
2016-09-30 12:00:00,10.45,10.45,10.45,10.45,77800.0,8.2708,8.2708,8.2708,8.2708,77800.0
2016-09-30 12:05:00,10.45,10.47,10.45,10.46,188952.0,8.2708,8.2866,8.2708,8.2787,188952.0
2016-09-30 12:10:00,10.46,10.46,10.45,10.46,99592.0,8.2787,8.2787,8.2708,8.2787,99592.0
2016-09-30 12:15:00,10.46,10.47,10.46,10.47,68156.0,8.2787,8.2866,8.2787,8.2866,68156.0
2016-09-30 12:20:00,10.47,10.47,10.47,10.47,40332.0,8.2866,8.2866,8.2866,8.2866,40332.0
2016-09-30 12:25:00,10.47,10.48,10.47,10.48,74792.0,8.2866,8.2945,8.2866,8.2945,74792.0
2016-09-30 12:30:00,10.47,10.49,10.47,10.49,73912.0,8.2866,8.3024,8.2866,8.3024,73912.0
2016-09-30 12:35:00,10.49,10.5,10.48,10.5,224360.0,8.3024,8.3103,8.2945,8.3103,224360.0
2016-09-30 12:40:00,10.5,10.5,10.48,10.48,98728.0,8.3103,8.3103,8.2945,8.2945,98728.0
2016-09-30 12:45:00,10.48,10.48,10.47,10.47,41396.0,8.2945,8.2945,8.2866,8.2866,41396.0
2016-09-30 12:50:00,10.47,10.48,10.47,10.47,66124.0,8.2866,8.2945,8.2866,8.2866,66124.0
2016-09-30 12:55:00,10.47,10.47,10.47,10.47,36164.0,8.2866,8.2866,8.2866,8.2866,36164.0
2016-09-30 13:00:00,10.47,10.47,10.46,10.47,122356.0,8.2866,8.2866,8.2787,8.2866,122356.0
2016-09-30 13:05:00,10.47,10.47,10.46,10.46,57600.0,8.2866,8.2866,8.2787,8.2787,57600.0
2016-09-30 13:10:00,10.47,10.47,10.46,10.47,63884.0,8.2866,8.2866,8.2787,8.2866,63884.0
2016-09-30 13:15:00,10.47,10.47,10.46,10.47,59888.0,8.2866,8.2866,8.2787,8.2866,59888.0
2016-09-30 13:20:00,10.47,10.47,10.47,10.47,50312.0,8.2866,8.2866,8.2866,8.2866,50312.0
2016-09-30 13:25:00,10.47,10.47,10.47,10.47,458056.0,8.2866,8.2866,8.2866,8.2866,458056.0
2016-09-30 13:30:00,10.47,10.47,10.46,10.46,494532.0,8.2866,8.2866,8.2787,8.2787,494532.0
2016-09-30 13:35:00,10.46,10.46,10.45,10.45,93400.0,8.2787,8.2787,8.2708,8.2708,93400.0
2016-09-30 13:40:00,10.45,10.47,10.45,10.46,269820.0,8.2708,8.2866,8.2708,8.2787,269820.0
2016-09-30 13:45:00,10.46,10.46,10.46,10.46,50432.0,8.2787,8.2787,8.2787,8.2787,50432.0
2016-09-30 13:50:00,10.46,10.46,10.45,10.46,29500.0,8.2787,8.2787,8.2708,8.2787,29500.0
2016-09-30 13:55:00,10.45,10.46,10.44,10.45,101292.0,8.2708,8.2787,8.2628,8.2708,101292.0
2016-09-30 14:00:00,10.45,10.45,10.45,10.45,37320.0,8.2708,8.2708,8.2708,8.2708,37320.0
2016-09-30 14:05:00,10.45,10.45,10.43,10.43,28000.0,8.2708,8.2708,8.2549,8.2549,28000.0
2016-09-30 14:10:00,10.43,10.45,10.43,10.44,74348.0,8.2549,8.2708,8.2549,8.2628,74348.0
2016-09-30 14:15:00,10.44,10.44,10.44,10.44,50460.0,8.2628,8.2628,8.2628,8.2628,50460.0
2016-09-30 14:20:00,10.44,10.44,10.43,10.44,145072.0,8.2628,8.2628,8.2549,8.2628,145072.0
2016-09-30 14:25:00,10.44,10.44,10.43,10.44,42748.0,8.2628,8.2628,8.2549,8.2628,42748.0
2016-09-30 14:30:00,10.44,10.44,10.43,10.43,241920.0,8.2628,8.2628,8.2549,8.2549,241920.0
2016-09-30 14:35:00,10.43,10.44,10.43,10.44,148508.0,8.2549,8.2628,8.2549,8.2628,148508.0
2016-09-30 14:40:00,10.44,10.46,10.44,10.46,58240.0,8.2628,8.2787,8.2628,8.2787,58240.0
2016-09-30 14:45:00,10.46,10.46,10.45,10.46,26252.0,8.2787,8.2787,8.2708,8.2787,26252.0
2016-09-30 14:50:00,10.46,10.46,10.44,10.45,60776.0,8.2787,8.2787,8.2628,8.2708,60776.0
2016-09-30 14:55:00,10.44,10.45,10.44,10.44,57664.0,8.2628,8.2708,8.2628,8.2628,57664.0
2016-09-30 15:00:00,10.44,10.45,10.44,10.44,298920.0,8.2628,8.2708,8.2628,8.2628,298920.0
2016-09-30 15:05:00,10.44,10.44,10.44,10.44,46884.0,8.2628,8.2628,8.2628,8.2628,46884.0
2016-09-30 15:10:00,10.44,10.44,10.44,10.44,78656.0,8.2628,8.2628,8.2628,8.2628,78656.0
2016-09-30 15:15:00,10.44,10.45,10.44,10.45,121440.0,8.2628,8.2708,8.2628,8.2708,121440.0
2016-09-30 15:20:00,10.45,10.46,10.45,10.46,237936.0,8.2708,8.2787,8.2708,8.2787,237936.0
2016-09-30 15:25:00,10.46,10.46,10.45,10.46,227764.0,8.2787,8.2787,8.2708,8.2787,227764.0
2016-09-30 15:30:00,10.46,10.46,10.45,10.45,149216.0,8.2787,8.2787,8.2708,8.2708,149216.0
2016-09-30 15:35:00,10.45,10.45,10.45,10.45,91020.0,8.2708,8.2708,8.2708,8.2708,91020.0
2016-09-30 15:40:00,10.45,10.47,10.45,10.47,220968.0,8.2708,8.2866,8.2708,8.2866,220968.0
2016-09-30 15:45:00,10.47,10.47,10.47,10.47,251396.0,8.2866,8.2866,8.2866,8.2866,251396.0
2016-09-30 15:50:00,10.47,10.47,10.46,10.47,247944.0,8.2866,8.2866,8.2787,8.2866,247944.0
2016-09-30 15:55:00,10.47,10.47,10.44,10.45,735744.0,8.2866,8.2866,8.2628,8.2708,735744.0
2016-10-03 09:30:00,10.4,10.44,10.38,10.42,194876.0,8.2312,8.2628,8.2154,8.247,194876.0
2016-10-03 09:35:00,10.42,10.42,10.38,10.39,252112.0,8.247,8.247,8.2154,8.2233,252112.0
2016-10-03 09:40:00,10.39,10.4,10.37,10.37,103928.0,8.2233,8.2312,8.2074,8.2074,103928.0
2016-10-03 09:45:00,10.37,10.39,10.37,10.39,106780.0,8.2074,8.2233,8.2074,8.2233,106780.0
2016-10-03 09:50:00,10.39,10.42,10.39,10.42,41600.0,8.2233,8.247,8.2233,8.247,41600.0
2016-10-03 09:55:00,10.42,10.43,10.41,10.43,82660.0,8.247,8.2549,8.2391,8.2549,82660.0
2016-10-03 10:00:00,10.43,10.47,10.43,10.47,227000.0,8.2549,8.2866,8.2549,8.2866,227000.0
2016-10-03 10:05:00,10.47,10.49,10.46,10.49,453320.0,8.2866,8.3024,8.2787,8.3024,453320.0
2016-10-03 10:10:00,10.49,10.49,10.48,10.49,239556.0,8.3024,8.3024,8.2945,8.3024,239556.0
2016-10-03 10:15:00,10.49,10.51,10.49,10.51,304820.0,8.3024,8.3182,8.3024,8.3182,304820.0
2016-10-03 10:20:00,10.51,10.51,10.5,10.5,166816.0,8.3182,8.3182,8.3103,8.3103,166816.0
2016-10-03 10:25:00,10.51,10.51,10.46,10.48,132224.0,8.3182,8.3182,8.2787,8.2945,132224.0
2016-10-03 10:30:00,10.48,10.49,10.48,10.49,76452.0,8.2945,8.3024,8.2945,8.3024,76452.0
2016-10-03 10:35:00,10.49,10.49,10.47,10.49,196500.0,8.3024,8.3024,8.2866,8.3024,196500.0
2016-10-03 10:40:00,10.49,10.53,10.49,10.53,222892.0,8.3024,8.3341,8.3024,8.3341,222892.0
2016-10-03 10:45:00,10.53,10.54,10.52,10.54,115432.0,8.3341,8.342,8.3262,8.342,115432.0
2016-10-03 10:50:00,10.54,10.56,10.53,10.55,159360.0,8.342,8.3578,8.3341,8.3499,159360.0
2016-10-03 10:55:00,10.55,10.57,10.55,10.57,239416.0,8.3499,8.3657,8.3499,8.3657,239416.0
2016-10-03 11:00:00,10.57,10.57,10.53,10.53,155944.0,8.3657,8.3657,8.3341,8.3341,155944.0
2016-10-03 11:05:00,10.53,10.54,10.52,10.53,82108.0,8.3341,8.342,8.3262,8.3341,82108.0
2016-10-03 11:10:00,10.53,10.54,10.51,10.54,286276.0,8.3341,8.342,8.3182,8.342,286276.0
2016-10-03 11:15:00,10.54,10.54,10.53,10.53,169920.0,8.342,8.342,8.3341,8.3341,169920.0
2016-10-03 11:20:00,10.53,10.54,10.53,10.54,112824.0,8.3341,8.342,8.3341,8.342,112824.0
2016-10-03 11:25:00,10.54,10.56,10.54,10.55,224168.0,8.342,8.3578,8.342,8.3499,224168.0
2016-10-03 11:30:00,10.56,10.56,10.55,10.56,115396.0,8.3578,8.3578,8.3499,8.3578,115396.0
2016-10-03 11:35:00,10.55,10.56,10.53,10.54,156244.0,8.3499,8.3578,8.3341,8.342,156244.0
2016-10-03 11:40:00,10.54,10.56,10.54,10.56,164692.0,8.342,8.3578,8.342,8.3578,164692.0
2016-10-03 11:45:00,10.56,10.56,10.53,10.53,256864.0,8.3578,8.3578,8.3341,8.3341,256864.0
2016-10-03 11:50:00,10.53,10.55,10.52,10.54,146480.0,8.3341,8.3499,8.3262,8.342,146480.0
2016-10-03 11:55:00,10.53,10.54,10.53,10.54,77460.0,8.3341,8.342,8.3341,8.342,77460.0
2016-10-03 12:00:00,10.54,10.55,10.53,10.53,101896.0,8.342,8.3499,8.3341,8.3341,101896.0
2016-10-03 12:05:00,10.53,10.55,10.53,10.54,74236.0,8.3341,8.3499,8.3341,8.342,74236.0
2016-10-03 12:10:00,10.54,10.55,10.53,10.54,83016.0,8.342,8.3499,8.3341,8.342,83016.0
2016-10-03 12:15:00,10.54,10.55,10.53,10.55,56068.0,8.342,8.3499,8.3341,8.3499,56068.0
2016-10-03 12:20:00,10.55,10.55,10.52,10.52,62176.0,8.3499,8.3499,8.3262,8.3262,62176.0
2016-10-03 12:25:00,10.52,10.53,10.51,10.53,86692.0,8.3262,8.3341,8.3182,8.3341,86692.0
2016-10-03 12:30:00,10.53,10.53,10.51,10.52,54984.0,8.3341,8.3341,8.3182,8.3262,54984.0
2016-10-03 12:35:00,10.52,10.53,10.52,10.52,64260.0,8.3262,8.3341,8.3262,8.3262,64260.0
2016-10-03 12:40:00,10.52,10.53,10.52,10.53,60880.0,8.3262,8.3341,8.3262,8.3341,60880.0
2016-10-03 12:45:00,10.53,10.53,10.51,10.52,62684.0,8.3341,8.3341,8.3182,8.3262,62684.0
2016-10-03 12:50:00,10.52,10.53,10.52,10.52,77072.0,8.3262,8.3341,8.3262,8.3262,77072.0
2016-10-03 12:55:00,10.52,10.53,10.51,10.53,81736.0,8.3262,8.3341,8.3182,8.3341,81736.0
2016-10-03 13:00:00,10.53,10.53,10.52,10.52,68528.0,8.3341,8.3341,8.3262,8.3262,68528.0
2016-10-03 13:05:00,10.52,10.53,10.52,10.52,51260.0,8.3262,8.3341,8.3262,8.3262,51260.0
2016-10-03 13:10:00,10.52,10.53,10.5,10.52,117088.0,8.3262,8.3341,8.3103,8.3262,117088.0
2016-10-03 13:15:00,10.52,10.52,10.5,10.52,67872.0,8.3262,8.3262,8.3103,8.3262,67872.0
2016-10-03 13:20:00,10.52,10.53,10.52,10.53,49184.0,8.3262,8.3341,8.3262,8.3341,49184.0
2016-10-03 13:25:00,10.53,10.53,10.52,10.53,60188.0,8.3341,8.3341,8.3262,8.3341,60188.0
2016-10-03 13:30:00,10.53,10.54,10.52,10.54,104292.0,8.3341,8.342,8.3262,8.342,104292.0
2016-10-03 13:35:00,10.54,10.54,10.53,10.54,57124.0,8.342,8.342,8.3341,8.342,57124.0
2016-10-03 13:40:00,10.54,10.55,10.54,10.54,75596.0,8.342,8.3499,8.342,8.342,75596.0
2016-10-03 13:45:00,10.54,10.55,10.54,10.55,63536.0,8.342,8.3499,8.342,8.3499,63536.0
2016-10-03 13:50:00,10.55,10.55,10.54,10.55,111220.0,8.3499,8.3499,8.342,8.3499,111220.0
2016-10-03 13:55:00,10.55,10.56,10.55,10.56,117872.0,8.3499,8.3578,8.3499,8.3578,117872.0
2016-10-03 14:00:00,10.56,10.56,10.55,10.55,102604.0,8.3578,8.3578,8.3499,8.3499,102604.0
2016-10-03 14:05:00,10.55,10.55,10.54,10.54,64528.0,8.3499,8.3499,8.342,8.342,64528.0
2016-10-03 14:10:00,10.54,10.54,10.54,10.54,37420.0,8.342,8.342,8.342,8.342,37420.0
2016-10-03 14:15:00,10.54,10.54,10.53,10.53,77464.0,8.342,8.342,8.3341,8.3341,77464.0
2016-10-03 14:20:00,10.53,10.53,10.53,10.53,56492.0,8.3341,8.3341,8.3341,8.3341,56492.0
2016-10-03 14:25:00,10.53,10.55,10.53,10.54,107888.0,8.3341,8.3499,8.3341,8.342,107888.0
2016-10-03 14:30:00,10.54,10.55,10.53,10.55,84432.0,8.342,8.3499,8.3341,8.3499,84432.0
2016-10-03 14:35:00,10.54,10.55,10.54,10.54,121332.0,8.342,8.3499,8.342,8.342,121332.0
2016-10-03 14:40:00,10.54,10.54,10.53,10.53,72564.0,8.342,8.342,8.3341,8.3341,72564.0
2016-10-03 14:45:00,10.53,10.53,10.52,10.53,77640.0,8.3341,8.3341,8.3262,8.3341,77640.0
2016-10-03 14:50:00,10.53,10.53,10.52,10.52,136664.0,8.3341,8.3341,8.3262,8.3262,136664.0
2016-10-03 14:55:00,10.52,10.53,10.51,10.53,65656.0,8.3262,8.3341,8.3182,8.3341,65656.0
2016-10-03 15:00:00,10.53,10.53,10.52,10.52,79604.0,8.3341,8.3341,8.3262,8.3262,79604.0
2016-10-03 15:05:00,10.52,10.52,10.52,10.52,55372.0,8.3262,8.3262,8.3262,8.3262,55372.0
2016-10-03 15:10:00,10.52,10.53,10.52,10.53,70280.0,8.3262,8.3341,8.3262,8.3341,70280.0
2016-10-03 15:15:00,10.53,10.53,10.52,10.53,141324.0,8.3341,8.3341,8.3262,8.3341,141324.0
2016-10-03 15:20:00,10.53,10.54,10.51,10.51,106596.0,8.3341,8.342,8.3182,8.3182,106596.0
2016-10-03 15:25:00,10.51,10.52,10.51,10.52,93604.0,8.3182,8.3262,8.3182,8.3262,93604.0
2016-10-03 15:30:00,10.52,10.53,10.52,10.53,199588.0,8.3262,8.3341,8.3262,8.3341,199588.0
2016-10-03 15:35:00,10.53,10.55,10.53,10.53,235672.0,8.3341,8.3499,8.3341,8.3341,235672.0
2016-10-03 15:40:00,10.53,10.56,10.53,10.55,316756.0,8.3341,8.3578,8.3341,8.3499,316756.0
2016-10-03 15:45:00,10.55,10.55,10.53,10.54,248916.0,8.3499,8.3499,8.3341,8.342,248916.0
2016-10-03 15:50:00,10.54,10.55,10.54,10.55,375180.0,8.342,8.3499,8.342,8.3499,375180.0
2016-10-03 15:55:00,10.55,10.55,10.54,10.54,650224.0,8.3499,8.3499,8.342,8.342,650224.0
2016-10-04 09:30:00,10.57,10.59,10.52,10.57,263324.0,8.3657,8.3816,8.3262,8.3657,263324.0
2016-10-04 09:35:00,10.57,10.57,10.53,10.54,56700.0,8.3657,8.3657,8.3341,8.342,56700.0
2016-10-04 09:40:00,10.54,10.55,10.5,10.52,101140.0,8.342,8.3499,8.3103,8.3262,101140.0
2016-10-04 09:45:00,10.52,10.53,10.5,10.51,59020.0,8.3262,8.3341,8.3103,8.3182,59020.0
2016-10-04 09:50:00,10.51,10.54,10.51,10.53,110924.0,8.3182,8.342,8.3182,8.3341,110924.0
2016-10-04 09:55:00,10.53,10.53,10.52,10.53,25712.0,8.3341,8.3341,8.3262,8.3341,25712.0
2016-10-04 10:00:00,10.53,10.53,10.5,10.52,63224.0,8.3341,8.3341,8.3103,8.3262,63224.0
2016-10-04 10:05:00,10.52,10.52,10.49,10.49,55988.0,8.3262,8.3262,8.3024,8.3024,55988.0
2016-10-04 10:10:00,10.5,10.5,10.46,10.47,77044.0,8.3103,8.3103,8.2787,8.2866,77044.0
2016-10-04 10:15:00,10.47,10.47,10.47,10.47,61668.0,8.2866,8.2866,8.2866,8.2866,61668.0
2016-10-04 10:20:00,10.47,10.47,10.46,10.46,53612.0,8.2866,8.2866,8.2787,8.2787,53612.0
2016-10-04 10:25:00,10.46,10.47,10.46,10.46,53240.0,8.2787,8.2866,8.2787,8.2787,53240.0
2016-10-04 10:30:00,10.46,10.47,10.46,10.46,34120.0,8.2787,8.2866,8.2787,8.2787,34120.0
2016-10-04 10:35:00,10.46,10.49,10.46,10.49,48640.0,8.2787,8.3024,8.2787,8.3024,48640.0
2016-10-04 10:40:00,10.49,10.5,10.49,10.49,43180.0,8.3024,8.3103,8.3024,8.3024,43180.0
2016-10-04 10:45:00,10.49,10.49,10.48,10.49,33056.0,8.3024,8.3024,8.2945,8.3024,33056.0
2016-10-04 10:50:00,10.49,10.51,10.49,10.5,66692.0,8.3024,8.3182,8.3024,8.3103,66692.0
2016-10-04 10:55:00,10.49,10.5,10.48,10.49,45228.0,8.3024,8.3103,8.2945,8.3024,45228.0
2016-10-04 11:00:00,10.49,10.49,10.45,10.45,40732.0,8.3024,8.3024,8.2708,8.2708,40732.0
2016-10-04 11:05:00,10.45,10.46,10.44,10.45,40572.0,8.2708,8.2787,8.2628,8.2708,40572.0
2016-10-04 11:10:00,10.45,10.45,10.43,10.43,194600.0,8.2708,8.2708,8.2549,8.2549,194600.0
2016-10-04 11:15:00,10.43,10.43,10.41,10.42,205484.0,8.2549,8.2549,8.2391,8.247,205484.0
2016-10-04 11:20:00,10.42,10.43,10.41,10.42,210392.0,8.247,8.2549,8.2391,8.247,210392.0
2016-10-04 11:25:00,10.42,10.43,10.41,10.42,85616.0,8.247,8.2549,8.2391,8.247,85616.0
2016-10-04 11:30:00,10.42,10.45,10.42,10.45,86024.0,8.247,8.2708,8.247,8.2708,86024.0
2016-10-04 11:35:00,10.45,10.47,10.44,10.44,100064.0,8.2708,8.2866,8.2628,8.2628,100064.0
2016-10-04 11:40:00,10.44,10.46,10.44,10.46,33100.0,8.2628,8.2787,8.2628,8.2787,33100.0
2016-10-04 11:45:00,10.46,10.47,10.45,10.46,81412.0,8.2787,8.2866,8.2708,8.2787,81412.0
2016-10-04 11:50:00,10.46,10.46,10.45,10.45,65548.0,8.2787,8.2787,8.2708,8.2708,65548.0
2016-10-04 11:55:00,10.45,10.45,10.44,10.45,29064.0,8.2708,8.2708,8.2628,8.2708,29064.0
2016-10-04 12:00:00,10.44,10.45,10.44,10.44,22204.0,8.2628,8.2708,8.2628,8.2628,22204.0
2016-10-04 12:05:00,10.44,10.44,10.43,10.43,68728.0,8.2628,8.2628,8.2549,8.2549,68728.0
2016-10-04 12:10:00,10.43,10.44,10.43,10.44,40796.0,8.2549,8.2628,8.2549,8.2628,40796.0
2016-10-04 12:15:00,10.44,10.46,10.43,10.45,59244.0,8.2628,8.2787,8.2549,8.2708,59244.0
2016-10-04 12:20:00,10.45,10.45,10.44,10.44,56236.0,8.2708,8.2708,8.2628,8.2628,56236.0
2016-10-04 12:25:00,10.44,10.45,10.44,10.45,33964.0,8.2628,8.2708,8.2628,8.2708,33964.0
2016-10-04 12:30:00,10.45,10.45,10.43,10.44,28004.0,8.2708,8.2708,8.2549,8.2628,28004.0
2016-10-04 12:35:00,10.43,10.44,10.43,10.44,57060.0,8.2549,8.2628,8.2549,8.2628,57060.0
2016-10-04 12:40:00,10.44,10.44,10.42,10.43,30876.0,8.2628,8.2628,8.247,8.2549,30876.0
2016-10-04 12:45:00,10.43,10.43,10.41,10.41,34516.0,8.2549,8.2549,8.2391,8.2391,34516.0
2016-10-04 12:50:00,10.41,10.41,10.4,10.4,43232.0,8.2391,8.2391,8.2312,8.2312,43232.0
2016-10-04 12:55:00,10.41,10.41,10.39,10.39,16800.0,8.2391,8.2391,8.2233,8.2233,16800.0
2016-10-04 13:00:00,10.4,10.4,10.39,10.4,25856.0,8.2312,8.2312,8.2233,8.2312,25856.0
2016-10-04 13:05:00,10.4,10.4,10.38,10.38,39040.0,8.2312,8.2312,8.2154,8.2154,39040.0
2016-10-04 13:10:00,10.38,10.38,10.38,10.38,34428.0,8.2154,8.2154,8.2154,8.2154,34428.0
2016-10-04 13:15:00,10.38,10.39,10.38,10.38,30040.0,8.2154,8.2233,8.2154,8.2154,30040.0
2016-10-04 13:20:00,10.38,10.38,10.37,10.37,95348.0,8.2154,8.2154,8.2074,8.2074,95348.0
2016-10-04 13:25:00,10.37,10.38,10.37,10.38,69068.0,8.2074,8.2154,8.2074,8.2154,69068.0
2016-10-04 13:30:00,10.38,10.38,10.38,10.38,27272.0,8.2154,8.2154,8.2154,8.2154,27272.0
2016-10-04 13:35:00,10.38,10.38,10.38,10.38,28640.0,8.2154,8.2154,8.2154,8.2154,28640.0
2016-10-04 13:40:00,10.38,10.38,10.38,10.38,28436.0,8.2154,8.2154,8.2154,8.2154,28436.0
2016-10-04 13:45:00,10.38,10.38,10.37,10.38,29704.0,8.2154,8.2154,8.2074,8.2154,29704.0
2016-10-04 13:50:00,10.38,10.38,10.37,10.38,36088.0,8.2154,8.2154,8.2074,8.2154,36088.0
2016-10-04 13:55:00,10.37,10.38,10.36,10.37,19004.0,8.2074,8.2154,8.1995,8.2074,19004.0
2016-10-04 14:00:00,10.37,10.37,10.36,10.36,34352.0,8.2074,8.2074,8.1995,8.1995,34352.0
2016-10-04 14:05:00,10.36,10.38,10.36,10.37,26904.0,8.1995,8.2154,8.1995,8.2074,26904.0
2016-10-04 14:10:00,10.37,10.38,10.36,10.38,24648.0,8.2074,8.2154,8.1995,8.2154,24648.0
2016-10-04 14:15:00,10.38,10.38,10.36,10.36,39212.0,8.2154,8.2154,8.1995,8.1995,39212.0
2016-10-04 14:20:00,10.36,10.37,10.34,10.35,61484.0,8.1995,8.2074,8.1837,8.1916,61484.0
2016-10-04 14:25:00,10.35,10.36,10.34,10.35,49888.0,8.1916,8.1995,8.1837,8.1916,49888.0
2016-10-04 14:30:00,10.35,10.36,10.35,10.36,61308.0,8.1916,8.1995,8.1916,8.1995,61308.0
2016-10-04 14:35:00,10.36,10.36,10.35,10.36,52980.0,8.1995,8.1995,8.1916,8.1995,52980.0
2016-10-04 14:40:00,10.36,10.36,10.35,10.36,49180.0,8.1995,8.1995,8.1916,8.1995,49180.0
2016-10-04 14:45:00,10.36,10.36,10.34,10.34,45120.0,8.1995,8.1995,8.1837,8.1837,45120.0
2016-10-04 14:50:00,10.34,10.35,10.34,10.35,49624.0,8.1837,8.1916,8.1837,8.1916,49624.0
2016-10-04 14:55:00,10.35,10.35,10.32,10.33,66116.0,8.1916,8.1916,8.1679,8.1758,66116.0
2016-10-04 15:00:00,10.33,10.34,10.32,10.33,56244.0,8.1758,8.1837,8.1679,8.1758,56244.0
2016-10-04 15:05:00,10.33,10.34,10.33,10.33,57016.0,8.1758,8.1837,8.1758,8.1758,57016.0
2016-10-04 15:10:00,10.33,10.34,10.33,10.33,32668.0,8.1758,8.1837,8.1758,8.1758,32668.0
2016-10-04 15:15:00,10.33,10.34,10.33,10.34,40632.0,8.1758,8.1837,8.1758,8.1837,40632.0
2016-10-04 15:20:00,10.34,10.35,10.34,10.34,54136.0,8.1837,8.1916,8.1837,8.1837,54136.0
2016-10-04 15:25:00,10.34,10.37,10.34,10.37,51308.0,8.1837,8.2074,8.1837,8.2074,51308.0
2016-10-04 15:30:00,10.37,10.37,10.36,10.37,77396.0,8.2074,8.2074,8.1995,8.2074,77396.0
2016-10-04 15:35:00,10.37,10.37,10.36,10.36,65060.0,8.2074,8.2074,8.1995,8.1995,65060.0
2016-10-04 15:40:00,10.36,10.37,10.36,10.37,66948.0,8.1995,8.2074,8.1995,8.2074,66948.0
2016-10-04 15:45:00,10.37,10.37,10.35,10.35,106724.0,8.2074,8.2074,8.1916,8.1916,106724.0
2016-10-04 15:50:00,10.35,10.37,10.35,10.37,158372.0,8.1916,8.2074,8.1916,8.2074,158372.0
2016-10-04 15:55:00,10.37,10.37,10.35,10.36,315460.0,8.2074,8.2074,8.1916,8.1995,315460.0
2016-10-05 09:30:00,10.42,10.44,10.42,10.43,129160.0,8.247,8.2628,8.247,8.2549,129160.0
2016-10-05 09:35:00,10.43,10.46,10.43,10.46,18416.0,8.2549,8.2787,8.2549,8.2787,18416.0
2016-10-05 09:40:00,10.44,10.45,10.43,10.44,34580.0,8.2628,8.2708,8.2549,8.2628,34580.0
2016-10-05 09:45:00,10.44,10.44,10.42,10.43,18684.0,8.2628,8.2628,8.247,8.2549,18684.0
2016-10-05 09:50:00,10.44,10.44,10.42,10.44,40744.0,8.2628,8.2628,8.247,8.2628,40744.0
2016-10-05 09:55:00,10.43,10.44,10.42,10.43,36816.0,8.2549,8.2628,8.247,8.2549,36816.0
2016-10-05 10:00:00,10.44,10.46,10.43,10.46,72616.0,8.2628,8.2787,8.2549,8.2787,72616.0
2016-10-05 10:05:00,10.46,10.49,10.46,10.48,74724.0,8.2787,8.3024,8.2787,8.2945,74724.0
2016-10-05 10:10:00,10.49,10.51,10.48,10.5,111872.0,8.3024,8.3182,8.2945,8.3103,111872.0
2016-10-05 10:15:00,10.5,10.5,10.47,10.47,85660.0,8.3103,8.3103,8.2866,8.2866,85660.0
2016-10-05 10:20:00,10.47,10.49,10.47,10.48,96732.0,8.2866,8.3024,8.2866,8.2945,96732.0
2016-10-05 10:25:00,10.48,10.52,10.48,10.52,83644.0,8.2945,8.3262,8.2945,8.3262,83644.0
2016-10-05 10:30:00,10.52,10.52,10.49,10.51,75984.0,8.3262,8.3262,8.3024,8.3182,75984.0
2016-10-05 10:35:00,10.51,10.52,10.49,10.49,30400.0,8.3182,8.3262,8.3024,8.3024,30400.0
2016-10-05 10:40:00,10.49,10.5,10.47,10.48,52964.0,8.3024,8.3103,8.2866,8.2945,52964.0
2016-10-05 10:45:00,10.48,10.49,10.47,10.47,23656.0,8.2945,8.3024,8.2866,8.2866,23656.0
2016-10-05 10:50:00,10.47,10.48,10.47,10.48,18400.0,8.2866,8.2945,8.2866,8.2945,18400.0
2016-10-05 10:55:00,10.48,10.48,10.48,10.48,21000.0,8.2945,8.2945,8.2945,8.2945,21000.0
2016-10-05 11:00:00,10.48,10.49,10.48,10.49,27272.0,8.2945,8.3024,8.2945,8.3024,27272.0
2016-10-05 11:05:00,10.49,10.5,10.49,10.5,40876.0,8.3024,8.3103,8.3024,8.3103,40876.0
2016-10-05 11:10:00,10.5,10.51,10.5,10.5,36864.0,8.3103,8.3182,8.3103,8.3103,36864.0
2016-10-05 11:15:00,10.5,10.5,10.49,10.49,21484.0,8.3103,8.3103,8.3024,8.3024,21484.0
2016-10-05 11:20:00,10.49,10.51,10.49,10.51,54248.0,8.3024,8.3182,8.3024,8.3182,54248.0
2016-10-05 11:25:00,10.5,10.51,10.5,10.5,30764.0,8.3103,8.3182,8.3103,8.3103,30764.0
2016-10-05 11:30:00,10.5,10.51,10.5,10.5,32640.0,8.3103,8.3182,8.3103,8.3103,32640.0
2016-10-05 11:35:00,10.5,10.51,10.5,10.5,22000.0,8.3103,8.3182,8.3103,8.3103,22000.0
2016-10-05 11:40:00,10.5,10.51,10.5,10.5,27600.0,8.3103,8.3182,8.3103,8.3103,27600.0
2016-10-05 11:45:00,10.5,10.51,10.5,10.51,19588.0,8.3103,8.3182,8.3103,8.3182,19588.0
2016-10-05 11:50:00,10.51,10.52,10.51,10.51,35584.0,8.3182,8.3262,8.3182,8.3182,35584.0
2016-10-05 11:55:00,10.51,10.51,10.49,10.49,31412.0,8.3182,8.3182,8.3024,8.3024,31412.0
2016-10-05 12:00:00,10.5,10.51,10.5,10.51,68880.0,8.3103,8.3182,8.3103,8.3182,68880.0
2016-10-05 12:05:00,10.51,10.52,10.51,10.51,48988.0,8.3182,8.3262,8.3182,8.3182,48988.0
2016-10-05 12:10:00,10.52,10.52,10.51,10.51,47032.0,8.3262,8.3262,8.3182,8.3182,47032.0
2016-10-05 12:15:00,10.51,10.51,10.5,10.51,71028.0,8.3182,8.3182,8.3103,8.3182,71028.0
2016-10-05 12:20:00,10.51,10.51,10.5,10.5,11600.0,8.3182,8.3182,8.3103,8.3103,11600.0
2016-10-05 12:25:00,10.5,10.51,10.5,10.5,20192.0,8.3103,8.3182,8.3103,8.3103,20192.0
2016-10-05 12:30:00,10.51,10.51,10.5,10.51,19856.0,8.3182,8.3182,8.3103,8.3182,19856.0
2016-10-05 12:35:00,10.51,10.51,10.5,10.51,11220.0,8.3182,8.3182,8.3103,8.3182,11220.0
2016-10-05 12:40:00,10.51,10.51,10.5,10.51,14804.0,8.3182,8.3182,8.3103,8.3182,14804.0
2016-10-05 12:45:00,10.5,10.51,10.5,10.51,10412.0,8.3103,8.3182,8.3103,8.3182,10412.0
2016-10-05 12:50:00,10.51,10.51,10.5,10.51,16092.0,8.3182,8.3182,8.3103,8.3182,16092.0
2016-10-05 12:55:00,10.51,10.51,10.49,10.49,28908.0,8.3182,8.3182,8.3024,8.3024,28908.0
2016-10-05 13:00:00,10.49,10.5,10.49,10.49,12480.0,8.3024,8.3103,8.3024,8.3024,12480.0
2016-10-05 13:05:00,10.49,10.5,10.49,10.5,22640.0,8.3024,8.3103,8.3024,8.3103,22640.0
2016-10-05 13:10:00,10.5,10.5,10.49,10.49,11732.0,8.3103,8.3103,8.3024,8.3024,11732.0
2016-10-05 13:15:00,10.49,10.49,10.48,10.49,17264.0,8.3024,8.3024,8.2945,8.3024,17264.0
2016-10-05 13:20:00,10.49,10.49,10.49,10.49,8232.0,8.3024,8.3024,8.3024,8.3024,8232.0
2016-10-05 13:25:00,10.49,10.49,10.48,10.49,27320.0,8.3024,8.3024,8.2945,8.3024,27320.0
2016-10-05 13:30:00,10.49,10.49,10.48,10.49,14408.0,8.3024,8.3024,8.2945,8.3024,14408.0
2016-10-05 13:35:00,10.49,10.49,10.49,10.49,25356.0,8.3024,8.3024,8.3024,8.3024,25356.0
2016-10-05 13:40:00,10.49,10.49,10.48,10.49,23600.0,8.3024,8.3024,8.2945,8.3024,23600.0
2016-10-05 13:45:00,10.48,10.48,10.48,10.48,22876.0,8.2945,8.2945,8.2945,8.2945,22876.0
2016-10-05 13:50:00,10.48,10.49,10.48,10.49,12656.0,8.2945,8.3024,8.2945,8.3024,12656.0
2016-10-05 13:55:00,10.48,10.49,10.48,10.49,18232.0,8.2945,8.3024,8.2945,8.3024,18232.0
2016-10-05 14:00:00,10.49,10.49,10.48,10.49,22048.0,8.3024,8.3024,8.2945,8.3024,22048.0
2016-10-05 14:05:00,10.49,10.49,10.47,10.47,26876.0,8.3024,8.3024,8.2866,8.2866,26876.0
2016-10-05 14:10:00,10.47,10.47,10.47,10.47,29260.0,8.2866,8.2866,8.2866,8.2866,29260.0
2016-10-05 14:15:00,10.47,10.47,10.47,10.47,34504.0,8.2866,8.2866,8.2866,8.2866,34504.0
2016-10-05 14:20:00,10.47,10.48,10.47,10.47,26112.0,8.2866,8.2945,8.2866,8.2866,26112.0
2016-10-05 14:25:00,10.47,10.48,10.47,10.47,25600.0,8.2866,8.2945,8.2866,8.2866,25600.0
2016-10-05 14:30:00,10.48,10.49,10.47,10.49,44460.0,8.2945,8.3024,8.2866,8.3024,44460.0
2016-10-05 14:35:00,10.49,10.49,10.47,10.48,29468.0,8.3024,8.3024,8.2866,8.2945,29468.0
2016-10-05 14:40:00,10.48,10.49,10.48,10.49,49540.0,8.2945,8.3024,8.2945,8.3024,49540.0
2016-10-05 14:45:00,10.49,10.49,10.49,10.49,9140.0,8.3024,8.3024,8.3024,8.3024,9140.0
2016-10-05 14:50:00,10.49,10.49,10.49,10.49,28904.0,8.3024,8.3024,8.3024,8.3024,28904.0
2016-10-05 14:55:00,10.49,10.5,10.49,10.5,75324.0,8.3024,8.3103,8.3024,8.3103,75324.0
2016-10-05 15:00:00,10.5,10.5,10.49,10.5,105460.0,8.3103,8.3103,8.3024,8.3103,105460.0
2016-10-05 15:05:00,10.5,10.5,10.49,10.49,30780.0,8.3103,8.3103,8.3024,8.3024,30780.0
2016-10-05 15:10:00,10.49,10.49,10.48,10.49,88584.0,8.3024,8.3024,8.2945,8.3024,88584.0
2016-10-05 15:15:00,10.49,10.49,10.49,10.49,133644.0,8.3024,8.3024,8.3024,8.3024,133644.0
2016-10-05 15:20:00,10.48,10.49,10.47,10.48,105052.0,8.2945,8.3024,8.2866,8.2945,105052.0
2016-10-05 15:25:00,10.48,10.48,10.46,10.47,71224.0,8.2945,8.2945,8.2787,8.2866,71224.0
2016-10-05 15:30:00,10.47,10.47,10.47,10.47,66080.0,8.2866,8.2866,8.2866,8.2866,66080.0
2016-10-05 15:35:00,10.47,10.48,10.47,10.47,88964.0,8.2866,8.2945,8.2866,8.2866,88964.0
2016-10-05 15:40:00,10.47,10.48,10.47,10.48,100384.0,8.2866,8.2945,8.2866,8.2945,100384.0
2016-10-05 15:45:00,10.47,10.48,10.47,10.47,84876.0,8.2866,8.2945,8.2866,8.2866,84876.0
2016-10-05 15:50:00,10.47,10.47,10.47,10.47,155208.0,8.2866,8.2866,8.2866,8.2866,155208.0
2016-10-05 15:55:00,10.47,10.48,10.47,10.48,235180.0,8.2866,8.2945,8.2866,8.2945,235180.0
2016-10-06 09:30:00,10.46,10.49,10.45,10.45,68252.0,8.2787,8.3024,8.2708,8.2708,68252.0
2016-10-06 09:35:00,10.45,10.47,10.45,10.47,36356.0,8.2708,8.2866,8.2708,8.2866,36356.0
2016-10-06 09:40:00,10.47,10.47,10.45,10.46,100480.0,8.2866,8.2866,8.2708,8.2787,100480.0
2016-10-06 09:45:00,10.46,10.49,10.46,10.47,100564.0,8.2787,8.3024,8.2787,8.2866,100564.0
2016-10-06 09:50:00,10.47,10.49,10.47,10.48,50352.0,8.2866,8.3024,8.2866,8.2945,50352.0
2016-10-06 09:55:00,10.47,10.5,10.47,10.49,45336.0,8.2866,8.3103,8.2866,8.3024,45336.0
2016-10-06 10:00:00,10.49,10.5,10.48,10.49,71316.0,8.3024,8.3103,8.2945,8.3024,71316.0
2016-10-06 10:05:00,10.5,10.5,10.47,10.49,83464.0,8.3103,8.3103,8.2866,8.3024,83464.0
2016-10-06 10:10:00,10.48,10.49,10.47,10.48,23600.0,8.2945,8.3024,8.2866,8.2945,23600.0
2016-10-06 10:15:00,10.47,10.49,10.47,10.49,40400.0,8.2866,8.3024,8.2866,8.3024,40400.0
2016-10-06 10:20:00,10.49,10.49,10.48,10.48,24820.0,8.3024,8.3024,8.2945,8.2945,24820.0
2016-10-06 10:25:00,10.48,10.49,10.47,10.49,105848.0,8.2945,8.3024,8.2866,8.3024,105848.0
2016-10-06 10:30:00,10.49,10.49,10.46,10.47,42576.0,8.3024,8.3024,8.2787,8.2866,42576.0
2016-10-06 10:35:00,10.47,10.52,10.47,10.51,186784.0,8.2866,8.3262,8.2866,8.3182,186784.0
2016-10-06 10:40:00,10.51,10.53,10.51,10.53,138888.0,8.3182,8.3341,8.3182,8.3341,138888.0
2016-10-06 10:45:00,10.53,10.54,10.53,10.54,90588.0,8.3341,8.342,8.3341,8.342,90588.0
2016-10-06 10:50:00,10.54,10.55,10.53,10.55,141792.0,8.342,8.3499,8.3341,8.3499,141792.0
2016-10-06 10:55:00,10.55,10.56,10.54,10.56,320084.0,8.3499,8.3578,8.342,8.3578,320084.0
2016-10-06 11:00:00,10.56,10.57,10.55,10.56,209684.0,8.3578,8.3657,8.3499,8.3578,209684.0
2016-10-06 11:05:00,10.56,10.57,10.55,10.56,263408.0,8.3578,8.3657,8.3499,8.3578,263408.0
2016-10-06 11:10:00,10.55,10.56,10.53,10.54,222356.0,8.3499,8.3578,8.3341,8.342,222356.0
2016-10-06 11:15:00,10.54,10.54,10.52,10.53,81524.0,8.342,8.342,8.3262,8.3341,81524.0
2016-10-06 11:20:00,10.53,10.55,10.53,10.55,55400.0,8.3341,8.3499,8.3341,8.3499,55400.0
2016-10-06 11:25:00,10.56,10.57,10.55,10.56,37808.0,8.3578,8.3657,8.3499,8.3578,37808.0
2016-10-06 11:30:00,10.56,10.57,10.56,10.56,40704.0,8.3578,8.3657,8.3578,8.3578,40704.0
2016-10-06 11:35:00,10.56,10.57,10.56,10.57,47492.0,8.3578,8.3657,8.3578,8.3657,47492.0
2016-10-06 11:40:00,10.57,10.57,10.56,10.56,28400.0,8.3657,8.3657,8.3578,8.3578,28400.0
2016-10-06 11:45:00,10.56,10.59,10.56,10.58,86520.0,8.3578,8.3816,8.3578,8.3736,86520.0
2016-10-06 11:50:00,10.59,10.62,10.58,10.6,138872.0,8.3816,8.4053,8.3736,8.3895,138872.0
2016-10-06 11:55:00,10.6,10.61,10.59,10.6,59768.0,8.3895,8.3974,8.3816,8.3895,59768.0
2016-10-06 12:00:00,10.6,10.61,10.6,10.6,57044.0,8.3895,8.3974,8.3895,8.3895,57044.0
2016-10-06 12:05:00,10.6,10.62,10.6,10.61,64768.0,8.3895,8.4053,8.3895,8.3974,64768.0
2016-10-06 12:10:00,10.6,10.61,10.6,10.6,39668.0,8.3895,8.3974,8.3895,8.3895,39668.0
2016-10-06 12:15:00,10.6,10.6,10.59,10.6,22908.0,8.3895,8.3895,8.3816,8.3895,22908.0
2016-10-06 12:20:00,10.6,10.61,10.59,10.61,26000.0,8.3895,8.3974,8.3816,8.3974,26000.0
2016-10-06 12:25:00,10.61,10.61,10.6,10.61,47176.0,8.3974,8.3974,8.3895,8.3974,47176.0
2016-10-06 12:30:00,10.61,10.61,10.6,10.61,20484.0,8.3974,8.3974,8.3895,8.3974,20484.0
2016-10-06 12:35:00,10.61,10.61,10.6,10.6,18400.0,8.3974,8.3974,8.3895,8.3895,18400.0
2016-10-06 12:40:00,10.6,10.62,10.6,10.61,36144.0,8.3895,8.4053,8.3895,8.3974,36144.0
2016-10-06 12:45:00,10.61,10.62,10.61,10.61,28352.0,8.3974,8.4053,8.3974,8.3974,28352.0
2016-10-06 12:50:00,10.61,10.62,10.61,10.62,26800.0,8.3974,8.4053,8.3974,8.4053,26800.0
2016-10-06 12:55:00,10.62,10.63,10.61,10.62,55524.0,8.4053,8.4132,8.3974,8.4053,55524.0
2016-10-06 13:00:00,10.62,10.62,10.61,10.61,22016.0,8.4053,8.4053,8.3974,8.3974,22016.0
2016-10-06 13:05:00,10.61,10.63,10.61,10.61,47912.0,8.3974,8.4132,8.3974,8.3974,47912.0
2016-10-06 13:10:00,10.62,10.62,10.61,10.62,19456.0,8.4053,8.4053,8.3974,8.4053,19456.0
2016-10-06 13:15:00,10.62,10.62,10.61,10.62,33864.0,8.4053,8.4053,8.3974,8.4053,33864.0
2016-10-06 13:20:00,10.62,10.62,10.62,10.62,21200.0,8.4053,8.4053,8.4053,8.4053,21200.0
2016-10-06 13:25:00,10.62,10.62,10.61,10.62,36688.0,8.4053,8.4053,8.3974,8.4053,36688.0
2016-10-06 13:30:00,10.62,10.63,10.62,10.63,37664.0,8.4053,8.4132,8.4053,8.4132,37664.0
2016-10-06 13:35:00,10.63,10.63,10.61,10.62,39768.0,8.4132,8.4132,8.3974,8.4053,39768.0
2016-10-06 13:40:00,10.62,10.62,10.61,10.62,57324.0,8.4053,8.4053,8.3974,8.4053,57324.0
2016-10-06 13:45:00,10.62,10.63,10.61,10.62,27480.0,8.4053,8.4132,8.3974,8.4053,27480.0
2016-10-06 13:50:00,10.62,10.64,10.62,10.63,48692.0,8.4053,8.4211,8.4053,8.4132,48692.0
2016-10-06 13:55:00,10.63,10.63,10.63,10.63,15600.0,8.4132,8.4132,8.4132,8.4132,15600.0
2016-10-06 14:00:00,10.63,10.64,10.63,10.63,60828.0,8.4132,8.4211,8.4132,8.4132,60828.0
2016-10-06 14:05:00,10.63,10.63,10.62,10.62,52444.0,8.4132,8.4132,8.4053,8.4053,52444.0
2016-10-06 14:10:00,10.62,10.63,10.62,10.63,20192.0,8.4053,8.4132,8.4053,8.4132,20192.0
2016-10-06 14:15:00,10.63,10.63,10.62,10.62,22868.0,8.4132,8.4132,8.4053,8.4053,22868.0
2016-10-06 14:20:00,10.62,10.63,10.62,10.63,51024.0,8.4053,8.4132,8.4053,8.4132,51024.0
2016-10-06 14:25:00,10.63,10.63,10.62,10.63,41576.0,8.4132,8.4132,8.4053,8.4132,41576.0
2016-10-06 14:30:00,10.63,10.63,10.63,10.63,44488.0,8.4132,8.4132,8.4132,8.4132,44488.0
2016-10-06 14:35:00,10.63,10.65,10.63,10.64,82548.0,8.4132,8.429,8.4132,8.4211,82548.0
2016-10-06 14:40:00,10.64,10.64,10.63,10.64,55060.0,8.4211,8.4211,8.4132,8.4211,55060.0
2016-10-06 14:45:00,10.64,10.64,10.62,10.63,39748.0,8.4211,8.4211,8.4053,8.4132,39748.0
2016-10-06 14:50:00,10.63,10.64,10.63,10.63,45724.0,8.4132,8.4211,8.4132,8.4132,45724.0
2016-10-06 14:55:00,10.63,10.63,10.62,10.62,33240.0,8.4132,8.4132,8.4053,8.4053,33240.0
2016-10-06 15:00:00,10.62,10.64,10.62,10.63,78992.0,8.4053,8.4211,8.4053,8.4132,78992.0
2016-10-06 15:05:00,10.63,10.64,10.63,10.63,70180.0,8.4132,8.4211,8.4132,8.4132,70180.0
2016-10-06 15:10:00,10.63,10.63,10.62,10.63,157760.0,8.4132,8.4132,8.4053,8.4132,157760.0
2016-10-06 15:15:00,10.63,10.63,10.63,10.63,79668.0,8.4132,8.4132,8.4132,8.4132,79668.0
2016-10-06 15:20:00,10.63,10.63,10.63,10.63,30604.0,8.4132,8.4132,8.4132,8.4132,30604.0
2016-10-06 15:25:00,10.63,10.63,10.63,10.63,21808.0,8.4132,8.4132,8.4132,8.4132,21808.0
2016-10-06 15:30:00,10.63,10.65,10.62,10.64,161644.0,8.4132,8.429,8.4053,8.4211,161644.0
2016-10-06 15:35:00,10.64,10.65,10.64,10.64,68604.0,8.4211,8.429,8.4211,8.4211,68604.0
2016-10-06 15:40:00,10.64,10.65,10.64,10.64,86196.0,8.4211,8.429,8.4211,8.4211,86196.0
2016-10-06 15:45:00,10.64,10.65,10.64,10.64,113460.0,8.4211,8.429,8.4211,8.4211,113460.0
2016-10-06 15:50:00,10.64,10.65,10.64,10.64,180144.0,8.4211,8.429,8.4211,8.4211,180144.0
2016-10-06 15:55:00,10.64,10.7,10.63,10.68,1807656.0,8.4211,8.4686,8.4132,8.4528,1807656.0
2016-10-07 09:30:00,10.62,10.69,10.62,10.64,233416.0,8.4053,8.4607,8.4053,8.4211,233416.0
2016-10-07 09:35:00,10.61,10.62,10.6,10.61,68400.0,8.3974,8.4053,8.3895,8.3974,68400.0
2016-10-07 09:40:00,10.61,10.61,10.58,10.58,62688.0,8.3974,8.3974,8.3736,8.3736,62688.0
2016-10-07 09:45:00,10.58,10.61,10.58,10.6,243684.0,8.3736,8.3974,8.3736,8.3895,243684.0
2016-10-07 09:50:00,10.6,10.63,10.6,10.62,202052.0,8.3895,8.4132,8.3895,8.4053,202052.0
2016-10-07 09:55:00,10.61,10.61,10.59,10.59,406160.0,8.3974,8.3974,8.3816,8.3816,406160.0
2016-10-07 10:00:00,10.59,10.61,10.59,10.6,179568.0,8.3816,8.3974,8.3816,8.3895,179568.0
2016-10-07 10:05:00,10.6,10.62,10.6,10.62,255804.0,8.3895,8.4053,8.3895,8.4053,255804.0
2016-10-07 10:10:00,10.62,10.62,10.61,10.62,96548.0,8.4053,8.4053,8.3974,8.4053,96548.0
2016-10-07 10:15:00,10.62,10.63,10.6,10.62,145372.0,8.4053,8.4132,8.3895,8.4053,145372.0
2016-10-07 10:20:00,10.62,10.63,10.6,10.63,224848.0,8.4053,8.4132,8.3895,8.4132,224848.0
2016-10-07 10:25:00,10.63,10.65,10.6,10.62,228932.0,8.4132,8.429,8.3895,8.4053,228932.0
2016-10-07 10:30:00,10.63,10.63,10.6,10.6,194792.0,8.4132,8.4132,8.3895,8.3895,194792.0
2016-10-07 10:35:00,10.6,10.63,10.59,10.63,204432.0,8.3895,8.4132,8.3816,8.4132,204432.0
2016-10-07 10:40:00,10.63,10.63,10.6,10.61,87268.0,8.4132,8.4132,8.3895,8.3974,87268.0
2016-10-07 10:45:00,10.6,10.61,10.59,10.59,159624.0,8.3895,8.3974,8.3816,8.3816,159624.0
2016-10-07 10:50:00,10.59,10.6,10.58,10.59,87336.0,8.3816,8.3895,8.3736,8.3816,87336.0
2016-10-07 10:55:00,10.59,10.61,10.59,10.59,128716.0,8.3816,8.3974,8.3816,8.3816,128716.0
2016-10-07 11:00:00,10.59,10.61,10.59,10.6,116332.0,8.3816,8.3974,8.3816,8.3895,116332.0
2016-10-07 11:05:00,10.6,10.61,10.59,10.6,46776.0,8.3895,8.3974,8.3816,8.3895,46776.0
2016-10-07 11:10:00,10.59,10.6,10.59,10.6,85348.0,8.3816,8.3895,8.3816,8.3895,85348.0
2016-10-07 11:15:00,10.6,10.6,10.59,10.6,46880.0,8.3895,8.3895,8.3816,8.3895,46880.0
2016-10-07 11:20:00,10.6,10.6,10.58,10.58,60400.0,8.3895,8.3895,8.3736,8.3736,60400.0
2016-10-07 11:25:00,10.58,10.59,10.58,10.59,103448.0,8.3736,8.3816,8.3736,8.3816,103448.0
2016-10-07 11:30:00,10.59,10.59,10.58,10.58,105516.0,8.3816,8.3816,8.3736,8.3736,105516.0
2016-10-07 11:35:00,10.58,10.6,10.58,10.59,219356.0,8.3736,8.3895,8.3736,8.3816,219356.0
2016-10-07 11:40:00,10.59,10.6,10.58,10.58,188608.0,8.3816,8.3895,8.3736,8.3736,188608.0
2016-10-07 11:45:00,10.58,10.59,10.56,10.59,268120.0,8.3736,8.3816,8.3578,8.3816,268120.0
2016-10-07 11:50:00,10.58,10.58,10.56,10.56,136164.0,8.3736,8.3736,8.3578,8.3578,136164.0
2016-10-07 11:55:00,10.55,10.56,10.55,10.55,150296.0,8.3499,8.3578,8.3499,8.3499,150296.0
2016-10-07 12:00:00,10.55,10.59,10.55,10.56,87356.0,8.3499,8.3816,8.3499,8.3578,87356.0
2016-10-07 12:05:00,10.56,10.56,10.55,10.56,38520.0,8.3578,8.3578,8.3499,8.3578,38520.0
2016-10-07 12:10:00,10.56,10.56,10.54,10.55,62404.0,8.3578,8.3578,8.342,8.3499,62404.0
2016-10-07 12:15:00,10.55,10.57,10.55,10.56,226244.0,8.3499,8.3657,8.3499,8.3578,226244.0
2016-10-07 12:20:00,10.56,10.57,10.56,10.57,240808.0,8.3578,8.3657,8.3578,8.3657,240808.0
2016-10-07 12:25:00,10.57,10.57,10.56,10.57,98808.0,8.3657,8.3657,8.3578,8.3657,98808.0
2016-10-07 12:30:00,10.57,10.58,10.56,10.56,59684.0,8.3657,8.3736,8.3578,8.3578,59684.0
2016-10-07 12:35:00,10.56,10.57,10.56,10.56,70984.0,8.3578,8.3657,8.3578,8.3578,70984.0
2016-10-07 12:40:00,10.56,10.57,10.55,10.55,24800.0,8.3578,8.3657,8.3499,8.3499,24800.0
2016-10-07 12:45:00,10.55,10.56,10.55,10.56,53528.0,8.3499,8.3578,8.3499,8.3578,53528.0
2016-10-07 12:50:00,10.56,10.56,10.54,10.55,89472.0,8.3578,8.3578,8.342,8.3499,89472.0
2016-10-07 12:55:00,10.55,10.56,10.54,10.56,117024.0,8.3499,8.3578,8.342,8.3578,117024.0
2016-10-07 13:00:00,10.56,10.57,10.55,10.56,231188.0,8.3578,8.3657,8.3499,8.3578,231188.0
2016-10-07 13:05:00,10.56,10.59,10.56,10.58,195852.0,8.3578,8.3816,8.3578,8.3736,195852.0
2016-10-07 13:10:00,10.58,10.6,10.57,10.57,458380.0,8.3736,8.3895,8.3657,8.3657,458380.0
2016-10-07 13:15:00,10.57,10.58,10.56,10.57,79860.0,8.3657,8.3736,8.3578,8.3657,79860.0
2016-10-07 13:20:00,10.57,10.58,10.55,10.55,42800.0,8.3657,8.3736,8.3499,8.3499,42800.0
2016-10-07 13:25:00,10.56,10.58,10.55,10.58,50836.0,8.3578,8.3736,8.3499,8.3736,50836.0
2016-10-07 13:30:00,10.57,10.59,10.57,10.59,57456.0,8.3657,8.3816,8.3657,8.3816,57456.0
2016-10-07 13:35:00,10.59,10.59,10.58,10.59,34776.0,8.3816,8.3816,8.3736,8.3816,34776.0
2016-10-07 13:40:00,10.59,10.61,10.59,10.59,74148.0,8.3816,8.3974,8.3816,8.3816,74148.0
2016-10-07 13:45:00,10.6,10.6,10.59,10.6,65352.0,8.3895,8.3895,8.3816,8.3895,65352.0
2016-10-07 13:50:00,10.6,10.62,10.6,10.62,64044.0,8.3895,8.4053,8.3895,8.4053,64044.0
2016-10-07 13:55:00,10.62,10.62,10.61,10.62,75528.0,8.4053,8.4053,8.3974,8.4053,75528.0
2016-10-07 14:00:00,10.62,10.63,10.61,10.61,93984.0,8.4053,8.4132,8.3974,8.3974,93984.0
2016-10-07 14:05:00,10.61,10.61,10.6,10.61,51124.0,8.3974,8.3974,8.3895,8.3974,51124.0
2016-10-07 14:10:00,10.61,10.62,10.61,10.62,59584.0,8.3974,8.4053,8.3974,8.4053,59584.0
2016-10-07 14:15:00,10.62,10.62,10.6,10.61,58152.0,8.4053,8.4053,8.3895,8.3974,58152.0
2016-10-07 14:20:00,10.61,10.61,10.6,10.6,42124.0,8.3974,8.3974,8.3895,8.3895,42124.0
2016-10-07 14:25:00,10.6,10.6,10.59,10.59,52236.0,8.3895,8.3895,8.3816,8.3816,52236.0
2016-10-07 14:30:00,10.59,10.6,10.58,10.6,98560.0,8.3816,8.3895,8.3736,8.3895,98560.0
2016-10-07 14:35:00,10.6,10.6,10.59,10.6,50900.0,8.3895,8.3895,8.3816,8.3895,50900.0
2016-10-07 14:40:00,10.6,10.61,10.59,10.6,76040.0,8.3895,8.3974,8.3816,8.3895,76040.0
2016-10-07 14:45:00,10.6,10.6,10.58,10.58,65828.0,8.3895,8.3895,8.3736,8.3736,65828.0
2016-10-07 14:50:00,10.58,10.59,10.58,10.59,68860.0,8.3736,8.3816,8.3736,8.3816,68860.0
2016-10-07 14:55:00,10.59,10.59,10.58,10.58,75736.0,8.3816,8.3816,8.3736,8.3736,75736.0
2016-10-07 15:00:00,10.58,10.59,10.58,10.59,36476.0,8.3736,8.3816,8.3736,8.3816,36476.0
2016-10-07 15:05:00,10.59,10.59,10.58,10.59,45604.0,8.3816,8.3816,8.3736,8.3816,45604.0
2016-10-07 15:10:00,10.58,10.59,10.58,10.58,76828.0,8.3736,8.3816,8.3736,8.3736,76828.0
2016-10-07 15:15:00,10.58,10.59,10.58,10.58,58884.0,8.3736,8.3816,8.3736,8.3736,58884.0
2016-10-07 15:20:00,10.58,10.58,10.58,10.58,87656.0,8.3736,8.3736,8.3736,8.3736,87656.0
2016-10-07 15:25:00,10.58,10.58,10.58,10.58,72064.0,8.3736,8.3736,8.3736,8.3736,72064.0
2016-10-07 15:30:00,10.58,10.61,10.58,10.6,191640.0,8.3736,8.3974,8.3736,8.3895,191640.0
2016-10-07 15:35:00,10.6,10.61,10.59,10.6,117844.0,8.3895,8.3974,8.3816,8.3895,117844.0
2016-10-07 15:40:00,10.6,10.6,10.59,10.59,136208.0,8.3895,8.3895,8.3816,8.3816,136208.0
2016-10-07 15:45:00,10.59,10.59,10.58,10.59,143832.0,8.3816,8.3816,8.3736,8.3816,143832.0
2016-10-07 15:50:00,10.58,10.59,10.58,10.59,176176.0,8.3736,8.3816,8.3736,8.3816,176176.0
2016-10-07 15:55:00,10.59,10.6,10.58,10.58,344672.0,8.3816,8.3895,8.3736,8.3736,344672.0
2016-10-10 09:30:00,10.62,10.63,10.52,10.6,80132.0,8.4053,8.4132,8.3262,8.3895,80132.0
2016-10-10 09:35:00,10.6,10.63,10.56,10.61,298212.0,8.3895,8.4132,8.3578,8.3974,298212.0
2016-10-10 09:40:00,10.62,10.63,10.59,10.61,137796.0,8.4053,8.4132,8.3816,8.3974,137796.0
2016-10-10 09:45:00,10.61,10.62,10.6,10.6,151584.0,8.3974,8.4053,8.3895,8.3895,151584.0
2016-10-10 09:50:00,10.6,10.61,10.59,10.59,165832.0,8.3895,8.3974,8.3816,8.3816,165832.0
2016-10-10 09:55:00,10.59,10.6,10.58,10.6,202952.0,8.3816,8.3895,8.3736,8.3895,202952.0
2016-10-10 10:00:00,10.6,10.6,10.58,10.59,459300.0,8.3895,8.3895,8.3736,8.3816,459300.0
2016-10-10 10:05:00,10.59,10.6,10.58,10.59,182180.0,8.3816,8.3895,8.3736,8.3816,182180.0
2016-10-10 10:10:00,10.59,10.59,10.56,10.56,303840.0,8.3816,8.3816,8.3578,8.3578,303840.0
2016-10-10 10:15:00,10.56,10.57,10.55,10.55,171472.0,8.3578,8.3657,8.3499,8.3499,171472.0
2016-10-10 10:20:00,10.55,10.56,10.55,10.55,152000.0,8.3499,8.3578,8.3499,8.3499,152000.0
2016-10-10 10:25:00,10.55,10.55,10.53,10.53,231852.0,8.3499,8.3499,8.3341,8.3341,231852.0
2016-10-10 10:30:00,10.53,10.54,10.52,10.54,205128.0,8.3341,8.342,8.3262,8.342,205128.0
2016-10-10 10:35:00,10.54,10.55,10.54,10.54,780200.0,8.342,8.3499,8.342,8.342,780200.0
2016-10-10 10:40:00,10.55,10.56,10.54,10.55,596624.0,8.3499,8.3578,8.342,8.3499,596624.0
2016-10-10 10:45:00,10.55,10.56,10.55,10.56,196400.0,8.3499,8.3578,8.3499,8.3578,196400.0
2016-10-10 10:50:00,10.56,10.56,10.54,10.54,91788.0,8.3578,8.3578,8.342,8.342,91788.0
2016-10-10 10:55:00,10.54,10.54,10.51,10.51,89760.0,8.342,8.342,8.3182,8.3182,89760.0
2016-10-10 11:00:00,10.51,10.53,10.5,10.53,550916.0,8.3182,8.3341,8.3103,8.3341,550916.0
2016-10-10 11:05:00,10.53,10.56,10.53,10.55,684840.0,8.3341,8.3578,8.3341,8.3499,684840.0
2016-10-10 11:10:00,10.55,10.56,10.55,10.55,328124.0,8.3499,8.3578,8.3499,8.3499,328124.0
2016-10-10 11:15:00,10.55,10.57,10.54,10.56,567876.0,8.3499,8.3657,8.342,8.3578,567876.0
2016-10-10 11:20:00,10.56,10.56,10.53,10.53,259268.0,8.3578,8.3578,8.3341,8.3341,259268.0
2016-10-10 11:25:00,10.53,10.54,10.52,10.54,111492.0,8.3341,8.342,8.3262,8.342,111492.0
2016-10-10 11:30:00,10.53,10.54,10.52,10.53,243820.0,8.3341,8.342,8.3262,8.3341,243820.0
2016-10-10 11:35:00,10.53,10.54,10.52,10.53,341472.0,8.3341,8.342,8.3262,8.3341,341472.0
2016-10-10 11:40:00,10.53,10.53,10.51,10.52,156896.0,8.3341,8.3341,8.3182,8.3262,156896.0
2016-10-10 11:45:00,10.53,10.53,10.51,10.52,141508.0,8.3341,8.3341,8.3182,8.3262,141508.0
2016-10-10 11:50:00,10.52,10.52,10.51,10.52,81372.0,8.3262,8.3262,8.3182,8.3262,81372.0
2016-10-10 11:55:00,10.52,10.53,10.51,10.53,256144.0,8.3262,8.3341,8.3182,8.3341,256144.0
2016-10-10 12:00:00,10.52,10.53,10.52,10.53,122820.0,8.3262,8.3341,8.3262,8.3341,122820.0
2016-10-10 12:05:00,10.53,10.54,10.53,10.54,106056.0,8.3341,8.342,8.3341,8.342,106056.0
2016-10-10 12:10:00,10.54,10.55,10.54,10.55,178428.0,8.342,8.3499,8.342,8.3499,178428.0
2016-10-10 12:15:00,10.55,10.56,10.55,10.55,98816.0,8.3499,8.3578,8.3499,8.3499,98816.0
2016-10-10 12:20:00,10.55,10.55,10.55,10.55,104136.0,8.3499,8.3499,8.3499,8.3499,104136.0
2016-10-10 12:25:00,10.55,10.56,10.55,10.56,147448.0,8.3499,8.3578,8.3499,8.3578,147448.0
2016-10-10 12:30:00,10.56,10.57,10.56,10.57,125824.0,8.3578,8.3657,8.3578,8.3657,125824.0
2016-10-10 12:35:00,10.57,10.57,10.54,10.56,267240.0,8.3657,8.3657,8.342,8.3578,267240.0
2016-10-10 12:40:00,10.56,10.56,10.55,10.56,149636.0,8.3578,8.3578,8.3499,8.3578,149636.0
2016-10-10 12:45:00,10.56,10.56,10.55,10.55,62252.0,8.3578,8.3578,8.3499,8.3499,62252.0
2016-10-10 12:50:00,10.55,10.55,10.55,10.55,29600.0,8.3499,8.3499,8.3499,8.3499,29600.0
2016-10-10 12:55:00,10.55,10.57,10.55,10.57,125532.0,8.3499,8.3657,8.3499,8.3657,125532.0
2016-10-10 13:00:00,10.56,10.57,10.56,10.57,67196.0,8.3578,8.3657,8.3578,8.3657,67196.0
2016-10-10 13:05:00,10.56,10.57,10.56,10.57,96392.0,8.3578,8.3657,8.3578,8.3657,96392.0
2016-10-10 13:10:00,10.57,10.57,10.56,10.56,70160.0,8.3657,8.3657,8.3578,8.3578,70160.0
2016-10-10 13:15:00,10.57,10.59,10.57,10.58,284688.0,8.3657,8.3816,8.3657,8.3736,284688.0
2016-10-10 13:20:00,10.58,10.59,10.58,10.59,210892.0,8.3736,8.3816,8.3736,8.3816,210892.0
2016-10-10 13:25:00,10.58,10.6,10.58,10.6,323420.0,8.3736,8.3895,8.3736,8.3895,323420.0
2016-10-10 13:30:00,10.6,10.6,10.59,10.59,109640.0,8.3895,8.3895,8.3816,8.3816,109640.0
2016-10-10 13:35:00,10.59,10.59,10.58,10.58,116896.0,8.3816,8.3816,8.3736,8.3736,116896.0
2016-10-10 13:40:00,10.58,10.58,10.57,10.58,111596.0,8.3736,8.3736,8.3657,8.3736,111596.0
2016-10-10 13:45:00,10.58,10.58,10.57,10.58,37916.0,8.3736,8.3736,8.3657,8.3736,37916.0
2016-10-10 13:50:00,10.58,10.58,10.57,10.57,96732.0,8.3736,8.3736,8.3657,8.3657,96732.0
2016-10-10 13:55:00,10.57,10.57,10.56,10.56,115780.0,8.3657,8.3657,8.3578,8.3578,115780.0
2016-10-10 14:00:00,10.56,10.58,10.56,10.58,109092.0,8.3578,8.3736,8.3578,8.3736,109092.0
2016-10-10 14:05:00,10.58,10.58,10.57,10.58,142440.0,8.3736,8.3736,8.3657,8.3736,142440.0
2016-10-10 14:10:00,10.58,10.58,10.56,10.56,174264.0,8.3736,8.3736,8.3578,8.3578,174264.0
2016-10-10 14:15:00,10.57,10.58,10.57,10.58,102536.0,8.3657,8.3736,8.3657,8.3736,102536.0
2016-10-10 14:20:00,10.57,10.58,10.56,10.56,434256.0,8.3657,8.3736,8.3578,8.3578,434256.0
2016-10-10 14:25:00,10.56,10.56,10.55,10.55,178476.0,8.3578,8.3578,8.3499,8.3499,178476.0
2016-10-10 14:30:00,10.55,10.57,10.55,10.56,167940.0,8.3499,8.3657,8.3499,8.3578,167940.0
2016-10-10 14:35:00,10.56,10.56,10.54,10.55,109040.0,8.3578,8.3578,8.342,8.3499,109040.0
2016-10-10 14:40:00,10.54,10.56,10.54,10.55,206904.0,8.342,8.3578,8.342,8.3499,206904.0
2016-10-10 14:45:00,10.55,10.56,10.55,10.56,272792.0,8.3499,8.3578,8.3499,8.3578,272792.0
2016-10-10 14:50:00,10.56,10.56,10.55,10.55,107480.0,8.3578,8.3578,8.3499,8.3499,107480.0
2016-10-10 14:55:00,10.55,10.56,10.55,10.56,131916.0,8.3499,8.3578,8.3499,8.3578,131916.0
2016-10-10 15:00:00,10.56,10.57,10.55,10.57,126828.0,8.3578,8.3657,8.3499,8.3657,126828.0
2016-10-10 15:05:00,10.57,10.57,10.55,10.55,338552.0,8.3657,8.3657,8.3499,8.3499,338552.0
2016-10-10 15:10:00,10.55,10.56,10.53,10.54,143436.0,8.3499,8.3578,8.3341,8.342,143436.0
2016-10-10 15:15:00,10.54,10.56,10.54,10.55,135984.0,8.342,8.3578,8.342,8.3499,135984.0
2016-10-10 15:20:00,10.55,10.56,10.54,10.54,221684.0,8.3499,8.3578,8.342,8.342,221684.0
2016-10-10 15:25:00,10.55,10.56,10.54,10.55,472508.0,8.3499,8.3578,8.342,8.3499,472508.0
2016-10-10 15:30:00,10.55,10.56,10.55,10.55,326244.0,8.3499,8.3578,8.3499,8.3499,326244.0
2016-10-10 15:35:00,10.55,10.56,10.55,10.56,163980.0,8.3499,8.3578,8.3499,8.3578,163980.0
2016-10-10 15:40:00,10.56,10.56,10.55,10.56,280396.0,8.3578,8.3578,8.3499,8.3578,280396.0
2016-10-10 15:45:00,10.56,10.56,10.53,10.54,487924.0,8.3578,8.3578,8.3341,8.342,487924.0
2016-10-10 15:50:00,10.54,10.54,10.53,10.54,515812.0,8.342,8.342,8.3341,8.342,515812.0
2016-10-10 15:55:00,10.54,10.54,10.52,10.53,1131784.0,8.342,8.342,8.3262,8.3341,1131784.0
2016-10-11 09:30:00,10.42,10.42,10.3,10.35,600492.0,8.247,8.247,8.152,8.1916,600492.0
2016-10-11 09:35:00,10.36,10.52,10.34,10.5,834220.0,8.1995,8.3262,8.1837,8.3103,834220.0
2016-10-11 09:40:00,10.5,10.54,10.49,10.49,704912.0,8.3103,8.342,8.3024,8.3024,704912.0
2016-10-11 09:45:00,10.49,10.65,10.46,10.64,776304.0,8.3024,8.429,8.2787,8.4211,776304.0
2016-10-11 09:50:00,10.65,10.65,10.59,10.65,245628.0,8.429,8.429,8.3816,8.429,245628.0
2016-10-11 09:55:00,10.64,10.69,10.63,10.65,386324.0,8.4211,8.4607,8.4132,8.429,386324.0
2016-10-11 10:00:00,10.65,10.66,10.61,10.63,413504.0,8.429,8.437,8.3974,8.4132,413504.0
2016-10-11 10:05:00,10.63,10.63,10.59,10.6,272184.0,8.4132,8.4132,8.3816,8.3895,272184.0
2016-10-11 10:10:00,10.6,10.6,10.52,10.52,402504.0,8.3895,8.3895,8.3262,8.3262,402504.0
2016-10-11 10:15:00,10.52,10.53,10.47,10.47,364412.0,8.3262,8.3341,8.2866,8.2866,364412.0
2016-10-11 10:20:00,10.47,10.49,10.38,10.38,856480.0,8.2866,8.3024,8.2154,8.2154,856480.0
2016-10-11 10:25:00,10.38,10.41,10.35,10.36,523992.0,8.2154,8.2391,8.1916,8.1995,523992.0
2016-10-11 10:30:00,10.35,10.36,10.28,10.28,599188.0,8.1916,8.1995,8.1362,8.1362,599188.0
2016-10-11 10:35:00,10.28,10.31,10.26,10.27,655320.0,8.1362,8.16,8.1204,8.1283,655320.0
2016-10-11 10:40:00,10.27,10.31,10.21,10.24,831540.0,8.1283,8.16,8.0808,8.1045,831540.0
2016-10-11 10:45:00,10.23,10.3,10.23,10.25,282664.0,8.0966,8.152,8.0966,8.1125,282664.0
2016-10-11 10:50:00,10.25,10.28,10.24,10.24,858120.0,8.1125,8.1362,8.1045,8.1045,858120.0
2016-10-11 10:55:00,10.24,10.3,10.23,10.28,469200.0,8.1045,8.152,8.0966,8.1362,469200.0
2016-10-11 11:00:00,10.28,10.3,10.28,10.3,313820.0,8.1362,8.152,8.1362,8.152,313820.0
2016-10-11 11:05:00,10.3,10.33,10.3,10.32,179068.0,8.152,8.1758,8.152,8.1679,179068.0
2016-10-11 11:10:00,10.32,10.33,10.27,10.27,245948.0,8.1679,8.1758,8.1283,8.1283,245948.0
2016-10-11 11:15:00,10.27,10.27,10.25,10.26,204076.0,8.1283,8.1283,8.1125,8.1204,204076.0
2016-10-11 11:20:00,10.27,10.27,10.24,10.25,258284.0,8.1283,8.1283,8.1045,8.1125,258284.0
2016-10-11 11:25:00,10.26,10.26,10.21,10.22,213836.0,8.1204,8.1204,8.0808,8.0887,213836.0
2016-10-11 11:30:00,10.22,10.24,10.21,10.21,146480.0,8.0887,8.1045,8.0808,8.0808,146480.0
2016-10-11 11:35:00,10.21,10.22,10.18,10.18,324944.0,8.0808,8.0887,8.0571,8.0571,324944.0
2016-10-11 11:40:00,10.19,10.19,10.15,10.18,183204.0,8.065,8.065,8.0333,8.0571,183204.0
2016-10-11 11:45:00,10.18,10.19,10.14,10.15,160728.0,8.0571,8.065,8.0254,8.0333,160728.0
2016-10-11 11:50:00,10.15,10.15,10.1,10.11,172924.0,8.0333,8.0333,7.9937,8.0017,172924.0
2016-10-11 11:55:00,10.11,10.13,10.11,10.13,126048.0,8.0017,8.0175,8.0017,8.0175,126048.0
2016-10-11 12:00:00,10.13,10.15,10.07,10.1,179120.0,8.0175,8.0333,7.97,7.9937,179120.0
2016-10-11 12:05:00,10.1,10.11,10.08,10.1,239940.0,7.9937,8.0017,7.9779,7.9937,239940.0
2016-10-11 12:10:00,10.1,10.13,10.1,10.12,186212.0,7.9937,8.0175,7.9937,8.0096,186212.0
2016-10-11 12:15:00,10.12,10.13,10.1,10.13,150808.0,8.0096,8.0175,7.9937,8.0175,150808.0
2016-10-11 12:20:00,10.13,10.13,10.09,10.09,107668.0,8.0175,8.0175,7.9858,7.9858,107668.0
2016-10-11 12:25:00,10.09,10.1,10.06,10.06,79196.0,7.9858,7.9937,7.9621,7.9621,79196.0
2016-10-11 12:30:00,10.06,10.08,10.06,10.06,76240.0,7.9621,7.9779,7.9621,7.9621,76240.0
2016-10-11 12:35:00,10.07,10.1,10.05,10.1,127792.0,7.97,7.9937,7.9542,7.9937,127792.0
2016-10-11 12:40:00,10.1,10.1,10.08,10.09,124792.0,7.9937,7.9937,7.9779,7.9858,124792.0
2016-10-11 12:45:00,10.09,10.12,10.09,10.09,103576.0,7.9858,8.0096,7.9858,7.9858,103576.0
2016-10-11 12:50:00,10.09,10.1,10.09,10.1,85108.0,7.9858,7.9937,7.9858,7.9937,85108.0
2016-10-11 12:55:00,10.1,10.11,10.09,10.11,66916.0,7.9937,8.0017,7.9858,8.0017,66916.0
2016-10-11 13:00:00,10.1,10.1,10.05,10.05,136200.0,7.9937,7.9937,7.9542,7.9542,136200.0
2016-10-11 13:05:00,10.06,10.06,10.03,10.04,155224.0,7.9621,7.9621,7.9383,7.9463,155224.0
2016-10-11 13:10:00,10.04,10.04,10.01,10.01,107112.0,7.9463,7.9463,7.9225,7.9225,107112.0
2016-10-11 13:15:00,10.01,10.03,10.01,10.02,112740.0,7.9225,7.9383,7.9225,7.9304,112740.0
2016-10-11 13:20:00,10.02,10.03,10.01,10.01,113384.0,7.9304,7.9383,7.9225,7.9225,113384.0
2016-10-11 13:25:00,10.01,10.03,10.01,10.02,111512.0,7.9225,7.9383,7.9225,7.9304,111512.0
2016-10-11 13:30:00,10.03,10.03,10.01,10.01,79548.0,7.9383,7.9383,7.9225,7.9225,79548.0
2016-10-11 13:35:00,10.01,10.02,9.97,9.97,220064.0,7.9225,7.9304,7.8909,7.8909,220064.0
2016-10-11 13:40:00,9.97,9.97,9.94,9.95,162044.0,7.8909,7.8909,7.8671,7.875,162044.0
2016-10-11 13:45:00,9.95,9.96,9.93,9.95,173308.0,7.875,7.8829,7.8592,7.875,173308.0
2016-10-11 13:50:00,9.95,9.97,9.94,9.97,263072.0,7.875,7.8909,7.8671,7.8909,263072.0
2016-10-11 13:55:00,9.97,9.97,9.93,9.93,231612.0,7.8909,7.8909,7.8592,7.8592,231612.0
2016-10-11 14:00:00,9.94,9.95,9.92,9.94,507068.0,7.8671,7.875,7.8513,7.8671,507068.0
2016-10-11 14:05:00,9.94,9.97,9.93,9.95,481396.0,7.8671,7.8909,7.8592,7.875,481396.0
2016-10-11 14:10:00,9.95,9.97,9.94,9.97,292036.0,7.875,7.8909,7.8671,7.8909,292036.0
2016-10-11 14:15:00,9.97,9.97,9.94,9.95,290980.0,7.8909,7.8909,7.8671,7.875,290980.0
2016-10-11 14:20:00,9.95,9.97,9.94,9.97,270520.0,7.875,7.8909,7.8671,7.8909,270520.0
2016-10-11 14:25:00,9.97,9.99,9.96,9.99,375232.0,7.8909,7.9067,7.8829,7.9067,375232.0
2016-10-11 14:30:00,9.99,9.99,9.97,9.99,191940.0,7.9067,7.9067,7.8909,7.9067,191940.0
2016-10-11 14:35:00,9.99,10.02,9.95,9.95,178488.0,7.9067,7.9304,7.875,7.875,178488.0
2016-10-11 14:40:00,9.95,9.99,9.95,9.98,282068.0,7.875,7.9067,7.875,7.8988,282068.0
2016-10-11 14:45:00,9.98,10.0,9.98,9.99,94328.0,7.8988,7.9146,7.8988,7.9067,94328.0
2016-10-11 14:50:00,9.99,9.99,9.96,9.97,132620.0,7.9067,7.9067,7.8829,7.8909,132620.0
2016-10-11 14:55:00,9.97,9.98,9.95,9.97,316248.0,7.8909,7.8988,7.875,7.8909,316248.0
2016-10-11 15:00:00,9.97,9.98,9.95,9.95,367676.0,7.8909,7.8988,7.875,7.875,367676.0
2016-10-11 15:05:00,9.95,9.96,9.95,9.95,312032.0,7.875,7.8829,7.875,7.875,312032.0
2016-10-11 15:10:00,9.95,9.97,9.95,9.96,205700.0,7.875,7.8909,7.875,7.8829,205700.0
2016-10-11 15:15:00,9.96,9.97,9.95,9.97,196900.0,7.8829,7.8909,7.875,7.8909,196900.0
2016-10-11 15:20:00,9.97,9.98,9.97,9.98,181168.0,7.8909,7.8988,7.8909,7.8988,181168.0
2016-10-11 15:25:00,9.98,9.99,9.97,9.97,201660.0,7.8988,7.9067,7.8909,7.8909,201660.0
2016-10-11 15:30:00,9.97,10.01,9.97,9.99,259316.0,7.8909,7.9225,7.8909,7.9067,259316.0
2016-10-11 15:35:00,9.99,9.99,9.98,9.99,407484.0,7.9067,7.9067,7.8988,7.9067,407484.0
2016-10-11 15:40:00,9.99,10.0,9.99,9.99,448780.0,7.9067,7.9146,7.9067,7.9067,448780.0
2016-10-11 15:45:00,9.99,10.0,9.98,9.99,465996.0,7.9067,7.9146,7.8988,7.9067,465996.0
2016-10-11 15:50:00,10.0,10.01,9.99,10.0,628892.0,7.9146,7.9225,7.9067,7.9146,628892.0
2016-10-11 15:55:00,10.0,10.01,9.98,9.99,1524608.0,7.9146,7.9225,7.8988,7.9067,1524608.0
2016-10-12 09:30:00,9.96,9.96,9.92,9.92,531552.0,7.8829,7.8829,7.8513,7.8513,531552.0
2016-10-12 09:35:00,9.91,9.91,9.85,9.89,404632.0,7.8434,7.8434,7.7959,7.8275,404632.0
2016-10-12 09:40:00,9.89,9.89,9.81,9.82,875332.0,7.8275,7.8275,7.7642,7.7721,875332.0
2016-10-12 09:45:00,9.82,9.82,9.79,9.81,355976.0,7.7721,7.7721,7.7484,7.7642,355976.0
2016-10-12 09:50:00,9.81,9.85,9.8,9.85,528008.0,7.7642,7.7959,7.7563,7.7959,528008.0
2016-10-12 09:55:00,9.84,9.85,9.81,9.82,302616.0,7.788,7.7959,7.7642,7.7721,302616.0
2016-10-12 10:00:00,9.82,9.84,9.81,9.83,169820.0,7.7721,7.788,7.7642,7.7801,169820.0
2016-10-12 10:05:00,9.83,9.83,9.81,9.83,224900.0,7.7801,7.7801,7.7642,7.7801,224900.0
2016-10-12 10:10:00,9.83,9.85,9.83,9.85,188960.0,7.7801,7.7959,7.7801,7.7959,188960.0
2016-10-12 10:15:00,9.85,9.86,9.84,9.84,105652.0,7.7959,7.8038,7.788,7.788,105652.0
2016-10-12 10:20:00,9.84,9.87,9.84,9.86,418924.0,7.788,7.8117,7.788,7.8038,418924.0
2016-10-12 10:25:00,9.86,9.9,9.86,9.88,169760.0,7.8038,7.8355,7.8038,7.8196,169760.0
2016-10-12 10:30:00,9.88,9.88,9.86,9.87,672404.0,7.8196,7.8196,7.8038,7.8117,672404.0
2016-10-12 10:35:00,9.87,9.87,9.86,9.87,264416.0,7.8117,7.8117,7.8038,7.8117,264416.0
2016-10-12 10:40:00,9.87,9.87,9.83,9.84,140048.0,7.8117,7.8117,7.7801,7.788,140048.0
2016-10-12 10:45:00,9.83,9.84,9.82,9.83,138312.0,7.7801,7.788,7.7721,7.7801,138312.0
2016-10-12 10:50:00,9.83,9.85,9.82,9.84,157976.0,7.7801,7.7959,7.7721,7.788,157976.0
2016-10-12 10:55:00,9.84,9.85,9.83,9.85,101312.0,7.788,7.7959,7.7801,7.7959,101312.0
2016-10-12 11:00:00,9.85,9.85,9.84,9.84,145488.0,7.7959,7.7959,7.788,7.788,145488.0
2016-10-12 11:05:00,9.84,9.85,9.84,9.84,139648.0,7.788,7.7959,7.788,7.788,139648.0
2016-10-12 11:10:00,9.84,9.85,9.82,9.85,664632.0,7.788,7.7959,7.7721,7.7959,664632.0
2016-10-12 11:15:00,9.84,9.86,9.84,9.85,152860.0,7.788,7.8038,7.788,7.7959,152860.0
2016-10-12 11:20:00,9.85,9.85,9.83,9.84,59624.0,7.7959,7.7959,7.7801,7.788,59624.0
2016-10-12 11:25:00,9.84,9.84,9.83,9.84,127848.0,7.788,7.788,7.7801,7.788,127848.0
2016-10-12 11:30:00,9.84,9.85,9.83,9.85,157816.0,7.788,7.7959,7.7801,7.7959,157816.0
2016-10-12 11:35:00,9.85,9.85,9.81,9.82,232456.0,7.7959,7.7959,7.7642,7.7721,232456.0
2016-10-12 11:40:00,9.82,9.82,9.8,9.81,248772.0,7.7721,7.7721,7.7563,7.7642,248772.0
2016-10-12 11:45:00,9.81,9.82,9.81,9.81,67944.0,7.7642,7.7721,7.7642,7.7642,67944.0
2016-10-12 11:50:00,9.81,9.81,9.79,9.8,210648.0,7.7642,7.7642,7.7484,7.7563,210648.0
2016-10-12 11:55:00,9.8,9.81,9.79,9.8,165504.0,7.7563,7.7642,7.7484,7.7563,165504.0
2016-10-12 12:00:00,9.8,9.8,9.79,9.79,145132.0,7.7563,7.7563,7.7484,7.7484,145132.0
2016-10-12 12:05:00,9.79,9.8,9.78,9.79,284032.0,7.7484,7.7563,7.7405,7.7484,284032.0
2016-10-12 12:10:00,9.79,9.8,9.79,9.8,94604.0,7.7484,7.7563,7.7484,7.7563,94604.0
2016-10-12 12:15:00,9.8,9.8,9.79,9.79,66460.0,7.7563,7.7563,7.7484,7.7484,66460.0
2016-10-12 12:20:00,9.79,9.8,9.79,9.79,61868.0,7.7484,7.7563,7.7484,7.7484,61868.0
2016-10-12 12:25:00,9.8,9.81,9.79,9.81,111820.0,7.7563,7.7642,7.7484,7.7642,111820.0
2016-10-12 12:30:00,9.81,9.82,9.8,9.8,241792.0,7.7642,7.7721,7.7563,7.7563,241792.0
2016-10-12 12:35:00,9.8,9.8,9.79,9.79,133716.0,7.7563,7.7563,7.7484,7.7484,133716.0
2016-10-12 12:40:00,9.8,9.8,9.79,9.8,38688.0,7.7563,7.7563,7.7484,7.7563,38688.0
2016-10-12 12:45:00,9.8,9.81,9.8,9.8,95988.0,7.7563,7.7642,7.7563,7.7563,95988.0
2016-10-12 12:50:00,9.8,9.8,9.79,9.8,56756.0,7.7563,7.7563,7.7484,7.7563,56756.0
2016-10-12 12:55:00,9.8,9.8,9.79,9.79,157872.0,7.7563,7.7563,7.7484,7.7484,157872.0
2016-10-12 13:00:00,9.79,9.8,9.79,9.79,93536.0,7.7484,7.7563,7.7484,7.7484,93536.0
2016-10-12 13:05:00,9.79,9.8,9.79,9.8,92972.0,7.7484,7.7563,7.7484,7.7563,92972.0
2016-10-12 13:10:00,9.8,9.8,9.78,9.8,84928.0,7.7563,7.7563,7.7405,7.7563,84928.0
2016-10-12 13:15:00,9.8,9.81,9.8,9.8,102228.0,7.7563,7.7642,7.7563,7.7563,102228.0
2016-10-12 13:20:00,9.8,9.81,9.8,9.8,100464.0,7.7563,7.7642,7.7563,7.7563,100464.0
2016-10-12 13:25:00,9.8,9.81,9.8,9.81,57528.0,7.7563,7.7642,7.7563,7.7642,57528.0
2016-10-12 13:30:00,9.81,9.81,9.79,9.8,141788.0,7.7642,7.7642,7.7484,7.7563,141788.0
2016-10-12 13:35:00,9.8,9.8,9.78,9.79,84000.0,7.7563,7.7563,7.7405,7.7484,84000.0
2016-10-12 13:40:00,9.79,9.8,9.78,9.78,117268.0,7.7484,7.7563,7.7405,7.7405,117268.0
2016-10-12 13:45:00,9.78,9.79,9.78,9.79,84588.0,7.7405,7.7484,7.7405,7.7484,84588.0
2016-10-12 13:50:00,9.79,9.79,9.78,9.79,64072.0,7.7484,7.7484,7.7405,7.7484,64072.0
2016-10-12 13:55:00,9.79,9.79,9.78,9.79,162980.0,7.7484,7.7484,7.7405,7.7484,162980.0
2016-10-12 14:00:00,9.79,9.8,9.77,9.78,212524.0,7.7484,7.7563,7.7326,7.7405,212524.0
2016-10-12 14:05:00,9.78,9.8,9.77,9.79,128720.0,7.7405,7.7563,7.7326,7.7484,128720.0
2016-10-12 14:10:00,9.79,9.81,9.78,9.8,106568.0,7.7484,7.7642,7.7405,7.7563,106568.0
2016-10-12 14:15:00,9.8,9.82,9.8,9.8,161320.0,7.7563,7.7721,7.7563,7.7563,161320.0
2016-10-12 14:20:00,9.8,9.81,9.79,9.81,96048.0,7.7563,7.7642,7.7484,7.7642,96048.0
2016-10-12 14:25:00,9.81,9.81,9.79,9.79,161504.0,7.7642,7.7642,7.7484,7.7484,161504.0
2016-10-12 14:30:00,9.79,9.8,9.78,9.79,136804.0,7.7484,7.7563,7.7405,7.7484,136804.0
2016-10-12 14:35:00,9.8,9.8,9.79,9.79,154400.0,7.7563,7.7563,7.7484,7.7484,154400.0
2016-10-12 14:40:00,9.79,9.79,9.78,9.79,185808.0,7.7484,7.7484,7.7405,7.7484,185808.0
2016-10-12 14:45:00,9.79,9.79,9.78,9.78,115488.0,7.7484,7.7484,7.7405,7.7405,115488.0
2016-10-12 14:50:00,9.78,9.79,9.78,9.79,348276.0,7.7405,7.7484,7.7405,7.7484,348276.0
2016-10-12 14:55:00,9.79,9.79,9.78,9.79,261856.0,7.7484,7.7484,7.7405,7.7484,261856.0
2016-10-12 15:00:00,9.79,9.79,9.78,9.78,184936.0,7.7484,7.7484,7.7405,7.7405,184936.0
2016-10-12 15:05:00,9.78,9.78,9.78,9.78,137900.0,7.7405,7.7405,7.7405,7.7405,137900.0
2016-10-12 15:10:00,9.78,9.79,9.78,9.78,145184.0,7.7405,7.7484,7.7405,7.7405,145184.0
2016-10-12 15:15:00,9.78,9.79,9.78,9.79,285876.0,7.7405,7.7484,7.7405,7.7484,285876.0
2016-10-12 15:20:00,9.79,9.79,9.78,9.79,55200.0,7.7484,7.7484,7.7405,7.7484,55200.0
2016-10-12 15:25:00,9.78,9.79,9.78,9.78,141688.0,7.7405,7.7484,7.7405,7.7405,141688.0
2016-10-12 15:30:00,9.78,9.78,9.77,9.78,299916.0,7.7405,7.7405,7.7326,7.7405,299916.0
2016-10-12 15:35:00,9.78,9.78,9.77,9.78,340976.0,7.7405,7.7405,7.7326,7.7405,340976.0
2016-10-12 15:40:00,9.78,9.78,9.76,9.76,385180.0,7.7405,7.7405,7.7246,7.7246,385180.0
2016-10-12 15:45:00,9.76,9.77,9.76,9.76,287440.0,7.7246,7.7326,7.7246,7.7246,287440.0
2016-10-12 15:50:00,9.76,9.77,9.76,9.77,606716.0,7.7246,7.7326,7.7246,7.7326,606716.0
2016-10-12 15:55:00,9.77,9.77,9.76,9.77,750884.0,7.7326,7.7326,7.7246,7.7326,750884.0
2016-10-13 09:30:00,9.71,9.71,9.63,9.65,261496.0,7.6851,7.6851,7.6218,7.6376,261496.0
2016-10-13 09:35:00,9.65,9.67,9.63,9.63,95404.0,7.6376,7.6534,7.6218,7.6218,95404.0
2016-10-13 09:40:00,9.63,9.63,9.59,9.6,226160.0,7.6218,7.6218,7.5901,7.598,226160.0
2016-10-13 09:45:00,9.59,9.61,9.59,9.6,85556.0,7.5901,7.6059,7.5901,7.598,85556.0
2016-10-13 09:50:00,9.6,9.61,9.59,9.59,132564.0,7.598,7.6059,7.5901,7.5901,132564.0
2016-10-13 09:55:00,9.59,9.59,9.56,9.57,241668.0,7.5901,7.5901,7.5664,7.5743,241668.0
2016-10-13 10:00:00,9.57,9.57,9.55,9.55,367716.0,7.5743,7.5743,7.5584,7.5584,367716.0
2016-10-13 10:05:00,9.55,9.55,9.54,9.54,171872.0,7.5584,7.5584,7.5505,7.5505,171872.0
2016-10-13 10:10:00,9.54,9.55,9.53,9.54,235436.0,7.5505,7.5584,7.5426,7.5505,235436.0
2016-10-13 10:15:00,9.54,9.54,9.52,9.53,254236.0,7.5505,7.5505,7.5347,7.5426,254236.0
2016-10-13 10:20:00,9.53,9.53,9.52,9.52,89324.0,7.5426,7.5426,7.5347,7.5347,89324.0
2016-10-13 10:25:00,9.53,9.53,9.52,9.53,355744.0,7.5426,7.5426,7.5347,7.5426,355744.0
2016-10-13 10:30:00,9.52,9.53,9.5,9.52,211248.0,7.5347,7.5426,7.5189,7.5347,211248.0
2016-10-13 10:35:00,9.52,9.53,9.51,9.52,167912.0,7.5347,7.5426,7.5268,7.5347,167912.0
2016-10-13 10:40:00,9.52,9.53,9.51,9.51,711888.0,7.5347,7.5426,7.5268,7.5268,711888.0
2016-10-13 10:45:00,9.51,9.52,9.49,9.5,144368.0,7.5268,7.5347,7.511,7.5189,144368.0
2016-10-13 10:50:00,9.5,9.52,9.49,9.51,351352.0,7.5189,7.5347,7.511,7.5268,351352.0
2016-10-13 10:55:00,9.51,9.51,9.5,9.51,298592.0,7.5268,7.5268,7.5189,7.5268,298592.0
2016-10-13 11:00:00,9.51,9.51,9.49,9.5,591640.0,7.5268,7.5268,7.511,7.5189,591640.0
2016-10-13 11:05:00,9.5,9.54,9.5,9.53,167232.0,7.5189,7.5505,7.5189,7.5426,167232.0
2016-10-13 11:10:00,9.53,9.53,9.51,9.53,112824.0,7.5426,7.5426,7.5268,7.5426,112824.0
2016-10-13 11:15:00,9.53,9.53,9.52,9.53,237356.0,7.5426,7.5426,7.5347,7.5426,237356.0
2016-10-13 11:20:00,9.53,9.54,9.53,9.54,131796.0,7.5426,7.5505,7.5426,7.5505,131796.0
2016-10-13 11:25:00,9.54,9.56,9.54,9.56,119452.0,7.5505,7.5664,7.5505,7.5664,119452.0
2016-10-13 11:30:00,9.56,9.56,9.56,9.56,256900.0,7.5664,7.5664,7.5664,7.5664,256900.0
2016-10-13 11:35:00,9.56,9.56,9.54,9.54,91260.0,7.5664,7.5664,7.5505,7.5505,91260.0
2016-10-13 11:40:00,9.54,9.54,9.52,9.53,119400.0,7.5505,7.5505,7.5347,7.5426,119400.0
2016-10-13 11:45:00,9.53,9.53,9.52,9.52,130496.0,7.5426,7.5426,7.5347,7.5347,130496.0
2016-10-13 11:50:00,9.52,9.52,9.51,9.51,89696.0,7.5347,7.5347,7.5268,7.5268,89696.0
2016-10-13 11:55:00,9.51,9.52,9.51,9.51,83228.0,7.5268,7.5347,7.5268,7.5268,83228.0
2016-10-13 12:00:00,9.51,9.51,9.49,9.5,121316.0,7.5268,7.5268,7.511,7.5189,121316.0
2016-10-13 12:05:00,9.5,9.5,9.5,9.5,72056.0,7.5189,7.5189,7.5189,7.5189,72056.0
2016-10-13 12:10:00,9.5,9.51,9.49,9.51,121716.0,7.5189,7.5268,7.511,7.5268,121716.0
2016-10-13 12:15:00,9.51,9.52,9.5,9.5,196120.0,7.5268,7.5347,7.5189,7.5189,196120.0
2016-10-13 12:20:00,9.5,9.5,9.5,9.5,53700.0,7.5189,7.5189,7.5189,7.5189,53700.0
2016-10-13 12:25:00,9.51,9.51,9.49,9.5,450188.0,7.5268,7.5268,7.511,7.5189,450188.0
2016-10-13 12:30:00,9.5,9.5,9.49,9.5,126612.0,7.5189,7.5189,7.511,7.5189,126612.0
2016-10-13 12:35:00,9.5,9.52,9.5,9.51,478256.0,7.5189,7.5347,7.5189,7.5268,478256.0
2016-10-13 12:40:00,9.51,9.53,9.5,9.52,953128.0,7.5268,7.5426,7.5189,7.5347,953128.0
2016-10-13 12:45:00,9.51,9.54,9.51,9.52,352904.0,7.5268,7.5505,7.5268,7.5347,352904.0
2016-10-13 12:50:00,9.52,9.53,9.51,9.51,63600.0,7.5347,7.5426,7.5268,7.5268,63600.0
2016-10-13 12:55:00,9.51,9.52,9.5,9.5,68324.0,7.5268,7.5347,7.5189,7.5189,68324.0
2016-10-13 13:00:00,9.5,9.51,9.5,9.51,61056.0,7.5189,7.5268,7.5189,7.5268,61056.0
2016-10-13 13:05:00,9.5,9.51,9.5,9.51,343496.0,7.5189,7.5268,7.5189,7.5268,343496.0
2016-10-13 13:10:00,9.51,9.51,9.48,9.49,314708.0,7.5268,7.5268,7.503,7.511,314708.0
2016-10-13 13:15:00,9.49,9.5,9.48,9.49,66400.0,7.511,7.5189,7.503,7.511,66400.0
2016-10-13 13:20:00,9.49,9.5,9.49,9.49,80576.0,7.511,7.5189,7.511,7.511,80576.0
2016-10-13 13:25:00,9.49,9.49,9.48,9.49,135364.0,7.511,7.511,7.503,7.511,135364.0
2016-10-13 13:30:00,9.49,9.49,9.49,9.49,46796.0,7.511,7.511,7.511,7.511,46796.0
2016-10-13 13:35:00,9.49,9.49,9.49,9.49,44024.0,7.511,7.511,7.511,7.511,44024.0
2016-10-13 13:40:00,9.49,9.5,9.49,9.49,470004.0,7.511,7.5189,7.511,7.511,470004.0
2016-10-13 13:45:00,9.5,9.51,9.5,9.5,125312.0,7.5189,7.5268,7.5189,7.5189,125312.0
2016-10-13 13:50:00,9.5,9.53,9.5,9.53,647816.0,7.5189,7.5426,7.5189,7.5426,647816.0
2016-10-13 13:55:00,9.53,9.55,9.53,9.55,200992.0,7.5426,7.5584,7.5426,7.5584,200992.0
2016-10-13 14:00:00,9.55,9.56,9.55,9.56,201388.0,7.5584,7.5664,7.5584,7.5664,201388.0
2016-10-13 14:05:00,9.55,9.56,9.55,9.56,273188.0,7.5584,7.5664,7.5584,7.5664,273188.0
2016-10-13 14:10:00,9.56,9.57,9.56,9.57,85700.0,7.5664,7.5743,7.5664,7.5743,85700.0
2016-10-13 14:15:00,9.56,9.57,9.56,9.57,89060.0,7.5664,7.5743,7.5664,7.5743,89060.0
2016-10-13 14:20:00,9.57,9.59,9.56,9.58,103256.0,7.5743,7.5901,7.5664,7.5822,103256.0
2016-10-13 14:25:00,9.58,9.59,9.58,9.59,111000.0,7.5822,7.5901,7.5822,7.5901,111000.0
2016-10-13 14:30:00,9.59,9.6,9.58,9.6,138428.0,7.5901,7.598,7.5822,7.598,138428.0
2016-10-13 14:35:00,9.6,9.6,9.57,9.57,108332.0,7.598,7.598,7.5743,7.5743,108332.0
2016-10-13 14:40:00,9.57,9.58,9.57,9.57,68620.0,7.5743,7.5822,7.5743,7.5743,68620.0
2016-10-13 14:45:00,9.57,9.58,9.56,9.57,324196.0,7.5743,7.5822,7.5664,7.5743,324196.0
2016-10-13 14:50:00,9.57,9.59,9.56,9.59,160572.0,7.5743,7.5901,7.5664,7.5901,160572.0
2016-10-13 14:55:00,9.59,9.6,9.59,9.6,146320.0,7.5901,7.598,7.5901,7.598,146320.0
2016-10-13 15:00:00,9.6,9.6,9.58,9.59,57968.0,7.598,7.598,7.5822,7.5901,57968.0
2016-10-13 15:05:00,9.59,9.6,9.59,9.59,119620.0,7.5901,7.598,7.5901,7.5901,119620.0
2016-10-13 15:10:00,9.59,9.61,9.59,9.6,45468.0,7.5901,7.6059,7.5901,7.598,45468.0
2016-10-13 15:15:00,9.6,9.61,9.6,9.6,109020.0,7.598,7.6059,7.598,7.598,109020.0
2016-10-13 15:20:00,9.6,9.61,9.6,9.6,144624.0,7.598,7.6059,7.598,7.598,144624.0
2016-10-13 15:25:00,9.6,9.61,9.6,9.6,174768.0,7.598,7.6059,7.598,7.598,174768.0
2016-10-13 15:30:00,9.6,9.61,9.6,9.6,251200.0,7.598,7.6059,7.598,7.598,251200.0
2016-10-13 15:35:00,9.6,9.61,9.6,9.6,221956.0,7.598,7.6059,7.598,7.598,221956.0
2016-10-13 15:40:00,9.6,9.61,9.59,9.6,247120.0,7.598,7.6059,7.5901,7.598,247120.0
2016-10-13 15:45:00,9.6,9.61,9.59,9.61,207416.0,7.598,7.6059,7.5901,7.6059,207416.0
2016-10-13 15:50:00,9.6,9.61,9.59,9.59,447484.0,7.598,7.6059,7.5901,7.5901,447484.0
2016-10-13 15:55:00,9.6,9.6,9.58,9.59,1231864.0,7.598,7.598,7.5822,7.5901,1231864.0
2016-10-14 09:30:00,9.53,9.6,9.43,9.58,691252.0,7.5426,7.598,7.4635,7.5822,691252.0
2016-10-14 09:35:00,9.58,9.66,9.57,9.66,426812.0,7.5822,7.6455,7.5743,7.6455,426812.0
2016-10-14 09:40:00,9.66,9.66,9.61,9.63,246844.0,7.6455,7.6455,7.6059,7.6218,246844.0
2016-10-14 09:45:00,9.63,9.64,9.61,9.63,375596.0,7.6218,7.6297,7.6059,7.6218,375596.0
2016-10-14 09:50:00,9.63,9.65,9.62,9.63,130404.0,7.6218,7.6376,7.6138,7.6218,130404.0
2016-10-14 09:55:00,9.63,9.64,9.58,9.59,314876.0,7.6218,7.6297,7.5822,7.5901,314876.0
2016-10-14 10:00:00,9.59,9.6,9.55,9.6,631260.0,7.5901,7.598,7.5584,7.598,631260.0
2016-10-14 10:05:00,9.6,9.62,9.59,9.6,514624.0,7.598,7.6138,7.5901,7.598,514624.0
2016-10-14 10:10:00,9.6,9.64,9.6,9.63,217956.0,7.598,7.6297,7.598,7.6218,217956.0
2016-10-14 10:15:00,9.63,9.63,9.61,9.61,85760.0,7.6218,7.6218,7.6059,7.6059,85760.0
2016-10-14 10:20:00,9.61,9.62,9.59,9.61,264360.0,7.6059,7.6138,7.5901,7.6059,264360.0
2016-10-14 10:25:00,9.61,9.61,9.59,9.59,93176.0,7.6059,7.6059,7.5901,7.5901,93176.0
2016-10-14 10:30:00,9.59,9.61,9.58,9.6,197820.0,7.5901,7.6059,7.5822,7.598,197820.0
2016-10-14 10:35:00,9.6,9.61,9.59,9.61,98788.0,7.598,7.6059,7.5901,7.6059,98788.0
2016-10-14 10:40:00,9.6,9.62,9.6,9.61,109776.0,7.598,7.6138,7.598,7.6059,109776.0
2016-10-14 10:45:00,9.61,9.63,9.61,9.62,91268.0,7.6059,7.6218,7.6059,7.6138,91268.0
2016-10-14 10:50:00,9.62,9.62,9.6,9.61,127992.0,7.6138,7.6138,7.598,7.6059,127992.0
2016-10-14 10:55:00,9.61,9.62,9.61,9.61,114996.0,7.6059,7.6138,7.6059,7.6059,114996.0
2016-10-14 11:00:00,9.61,9.61,9.56,9.57,108092.0,7.6059,7.6059,7.5664,7.5743,108092.0
2016-10-14 11:05:00,9.56,9.59,9.56,9.59,217104.0,7.5664,7.5901,7.5664,7.5901,217104.0
2016-10-14 11:10:00,9.59,9.6,9.59,9.59,416820.0,7.5901,7.598,7.5901,7.5901,416820.0
2016-10-14 11:15:00,9.59,9.6,9.58,9.58,185220.0,7.5901,7.598,7.5822,7.5822,185220.0
2016-10-14 11:20:00,9.58,9.6,9.56,9.59,208344.0,7.5822,7.598,7.5664,7.5901,208344.0
2016-10-14 11:25:00,9.6,9.61,9.59,9.6,140104.0,7.598,7.6059,7.5901,7.598,140104.0
2016-10-14 11:30:00,9.6,9.6,9.58,9.6,214500.0,7.598,7.598,7.5822,7.598,214500.0
2016-10-14 11:35:00,9.6,9.6,9.58,9.59,74072.0,7.598,7.598,7.5822,7.5901,74072.0
2016-10-14 11:40:00,9.59,9.59,9.58,9.58,82812.0,7.5901,7.5901,7.5822,7.5822,82812.0
2016-10-14 11:45:00,9.58,9.59,9.57,9.58,203760.0,7.5822,7.5901,7.5743,7.5822,203760.0
2016-10-14 11:50:00,9.58,9.6,9.58,9.59,66728.0,7.5822,7.598,7.5822,7.5901,66728.0
2016-10-14 11:55:00,9.59,9.61,9.58,9.61,101508.0,7.5901,7.6059,7.5822,7.6059,101508.0
2016-10-14 12:00:00,9.61,9.62,9.6,9.61,79916.0,7.6059,7.6138,7.598,7.6059,79916.0
2016-10-14 12:05:00,9.62,9.62,9.61,9.61,66736.0,7.6138,7.6138,7.6059,7.6059,66736.0
2016-10-14 12:10:00,9.61,9.61,9.6,9.6,68432.0,7.6059,7.6059,7.598,7.598,68432.0
2016-10-14 12:15:00,9.6,9.61,9.59,9.59,80508.0,7.598,7.6059,7.5901,7.5901,80508.0
2016-10-14 12:20:00,9.59,9.6,9.59,9.59,83492.0,7.5901,7.598,7.5901,7.5901,83492.0
2016-10-14 12:25:00,9.59,9.62,9.59,9.62,88528.0,7.5901,7.6138,7.5901,7.6138,88528.0
2016-10-14 12:30:00,9.62,9.63,9.61,9.63,226752.0,7.6138,7.6218,7.6059,7.6218,226752.0
2016-10-14 12:35:00,9.63,9.64,9.62,9.63,395688.0,7.6218,7.6297,7.6138,7.6218,395688.0
2016-10-14 12:40:00,9.63,9.63,9.62,9.62,112980.0,7.6218,7.6218,7.6138,7.6138,112980.0
2016-10-14 12:45:00,9.62,9.62,9.61,9.62,176308.0,7.6138,7.6138,7.6059,7.6138,176308.0
2016-10-14 12:50:00,9.62,9.62,9.61,9.61,77856.0,7.6138,7.6138,7.6059,7.6059,77856.0
2016-10-14 12:55:00,9.61,9.62,9.6,9.62,82412.0,7.6059,7.6138,7.598,7.6138,82412.0
2016-10-14 13:00:00,9.62,9.62,9.6,9.6,67452.0,7.6138,7.6138,7.598,7.598,67452.0
2016-10-14 13:05:00,9.6,9.62,9.6,9.62,108184.0,7.598,7.6138,7.598,7.6138,108184.0
2016-10-14 13:10:00,9.62,9.62,9.61,9.61,68244.0,7.6138,7.6138,7.6059,7.6059,68244.0
2016-10-14 13:15:00,9.61,9.61,9.6,9.6,54080.0,7.6059,7.6059,7.598,7.598,54080.0
2016-10-14 13:20:00,9.6,9.61,9.6,9.61,79672.0,7.598,7.6059,7.598,7.6059,79672.0
2016-10-14 13:25:00,9.61,9.61,9.6,9.6,41648.0,7.6059,7.6059,7.598,7.598,41648.0
2016-10-14 13:30:00,9.6,9.62,9.59,9.61,153620.0,7.598,7.6138,7.5901,7.6059,153620.0
2016-10-14 13:35:00,9.61,9.61,9.6,9.6,43988.0,7.6059,7.6059,7.598,7.598,43988.0
2016-10-14 13:40:00,9.6,9.6,9.59,9.59,52352.0,7.598,7.598,7.5901,7.5901,52352.0
2016-10-14 13:45:00,9.59,9.6,9.59,9.59,62872.0,7.5901,7.598,7.5901,7.5901,62872.0
2016-10-14 13:50:00,9.59,9.59,9.58,9.58,45444.0,7.5901,7.5901,7.5822,7.5822,45444.0
2016-10-14 13:55:00,9.58,9.59,9.58,9.59,82104.0,7.5822,7.5901,7.5822,7.5901,82104.0
2016-10-14 14:00:00,9.58,9.58,9.56,9.57,62692.0,7.5822,7.5822,7.5664,7.5743,62692.0
2016-10-14 14:05:00,9.57,9.57,9.56,9.56,55576.0,7.5743,7.5743,7.5664,7.5664,55576.0
2016-10-14 14:10:00,9.56,9.58,9.56,9.57,72656.0,7.5664,7.5822,7.5664,7.5743,72656.0
2016-10-14 14:15:00,9.57,9.57,9.56,9.57,41580.0,7.5743,7.5743,7.5664,7.5743,41580.0
2016-10-14 14:20:00,9.57,9.57,9.56,9.57,80748.0,7.5743,7.5743,7.5664,7.5743,80748.0
2016-10-14 14:25:00,9.57,9.59,9.56,9.59,92536.0,7.5743,7.5901,7.5664,7.5901,92536.0
2016-10-14 14:30:00,9.59,9.59,9.58,9.59,85696.0,7.5901,7.5901,7.5822,7.5901,85696.0
2016-10-14 14:35:00,9.59,9.59,9.58,9.58,54556.0,7.5901,7.5901,7.5822,7.5822,54556.0
2016-10-14 14:40:00,9.58,9.58,9.57,9.58,41960.0,7.5822,7.5822,7.5743,7.5822,41960.0
2016-10-14 14:45:00,9.58,9.58,9.57,9.57,28544.0,7.5822,7.5822,7.5743,7.5743,28544.0
2016-10-14 14:50:00,9.57,9.57,9.56,9.56,50792.0,7.5743,7.5743,7.5664,7.5664,50792.0
2016-10-14 14:55:00,9.56,9.57,9.56,9.56,84340.0,7.5664,7.5743,7.5664,7.5664,84340.0
2016-10-14 15:00:00,9.56,9.57,9.56,9.56,59240.0,7.5664,7.5743,7.5664,7.5664,59240.0
2016-10-14 15:05:00,9.56,9.58,9.56,9.58,101236.0,7.5664,7.5822,7.5664,7.5822,101236.0
2016-10-14 15:10:00,9.58,9.58,9.57,9.57,69060.0,7.5822,7.5822,7.5743,7.5743,69060.0
2016-10-14 15:15:00,9.57,9.58,9.56,9.57,66224.0,7.5743,7.5822,7.5664,7.5743,66224.0
2016-10-14 15:20:00,9.57,9.57,9.56,9.57,79036.0,7.5743,7.5743,7.5664,7.5743,79036.0
2016-10-14 15:25:00,9.57,9.58,9.57,9.57,49988.0,7.5743,7.5822,7.5743,7.5743,49988.0
2016-10-14 15:30:00,9.57,9.59,9.57,9.58,113128.0,7.5743,7.5901,7.5743,7.5822,113128.0
2016-10-14 15:35:00,9.58,9.6,9.58,9.6,75460.0,7.5822,7.598,7.5822,7.598,75460.0
2016-10-14 15:40:00,9.6,9.6,9.59,9.59,184068.0,7.598,7.598,7.5901,7.5901,184068.0
2016-10-14 15:45:00,9.59,9.59,9.58,9.59,163008.0,7.5901,7.5901,7.5822,7.5901,163008.0
2016-10-14 15:50:00,9.59,9.6,9.59,9.6,266380.0,7.5901,7.598,7.5901,7.598,266380.0
2016-10-14 15:55:00,9.6,9.6,9.59,9.59,750424.0,7.598,7.598,7.5901,7.5901,750424.0
2016-10-17 09:30:00,9.58,9.61,9.56,9.58,201520.0,7.5822,7.6059,7.5664,7.5822,201520.0
2016-10-17 09:35:00,9.57,9.58,9.56,9.57,173732.0,7.5743,7.5822,7.5664,7.5743,173732.0
2016-10-17 09:40:00,9.57,9.6,9.57,9.6,184392.0,7.5743,7.598,7.5743,7.598,184392.0
2016-10-17 09:45:00,9.6,9.6,9.59,9.6,212648.0,7.598,7.598,7.5901,7.598,212648.0
2016-10-17 09:50:00,9.59,9.6,9.59,9.59,479700.0,7.5901,7.598,7.5901,7.5901,479700.0
2016-10-17 09:55:00,9.59,9.59,9.57,9.58,477560.0,7.5901,7.5901,7.5743,7.5822,477560.0
2016-10-17 10:00:00,9.58,9.58,9.57,9.58,126216.0,7.5822,7.5822,7.5743,7.5822,126216.0
2016-10-17 10:05:00,9.58,9.58,9.57,9.58,126416.0,7.5822,7.5822,7.5743,7.5822,126416.0
2016-10-17 10:10:00,9.58,9.6,9.58,9.6,116516.0,7.5822,7.598,7.5822,7.598,116516.0
2016-10-17 10:15:00,9.6,9.63,9.6,9.62,133316.0,7.598,7.6218,7.598,7.6138,133316.0
2016-10-17 10:20:00,9.62,9.63,9.61,9.63,148828.0,7.6138,7.6218,7.6059,7.6218,148828.0
2016-10-17 10:25:00,9.63,9.64,9.62,9.62,51240.0,7.6218,7.6297,7.6138,7.6138,51240.0
2016-10-17 10:30:00,9.62,9.62,9.6,9.61,84140.0,7.6138,7.6138,7.598,7.6059,84140.0
2016-10-17 10:35:00,9.6,9.61,9.6,9.6,131772.0,7.598,7.6059,7.598,7.598,131772.0
2016-10-17 10:40:00,9.6,9.6,9.57,9.58,218260.0,7.598,7.598,7.5743,7.5822,218260.0
2016-10-17 10:45:00,9.58,9.59,9.57,9.58,86160.0,7.5822,7.5901,7.5743,7.5822,86160.0
2016-10-17 10:50:00,9.58,9.58,9.55,9.56,98996.0,7.5822,7.5822,7.5584,7.5664,98996.0
2016-10-17 10:55:00,9.56,9.57,9.55,9.57,123300.0,7.5664,7.5743,7.5584,7.5743,123300.0
2016-10-17 11:00:00,9.57,9.6,9.57,9.6,153652.0,7.5743,7.598,7.5743,7.598,153652.0
2016-10-17 11:05:00,9.59,9.6,9.59,9.6,94920.0,7.5901,7.598,7.5901,7.598,94920.0
2016-10-17 11:10:00,9.6,9.61,9.59,9.59,89492.0,7.598,7.6059,7.5901,7.5901,89492.0
2016-10-17 11:15:00,9.59,9.61,9.59,9.61,88088.0,7.5901,7.6059,7.5901,7.6059,88088.0
2016-10-17 11:20:00,9.61,9.62,9.6,9.61,103856.0,7.6059,7.6138,7.598,7.6059,103856.0
2016-10-17 11:25:00,9.61,9.61,9.6,9.6,53632.0,7.6059,7.6059,7.598,7.598,53632.0
2016-10-17 11:30:00,9.6,9.61,9.6,9.6,78448.0,7.598,7.6059,7.598,7.598,78448.0
2016-10-17 11:35:00,9.6,9.61,9.59,9.61,58800.0,7.598,7.6059,7.5901,7.6059,58800.0
2016-10-17 11:40:00,9.6,9.62,9.6,9.62,84624.0,7.598,7.6138,7.598,7.6138,84624.0
2016-10-17 11:45:00,9.62,9.62,9.61,9.61,64564.0,7.6138,7.6138,7.6059,7.6059,64564.0
2016-10-17 11:50:00,9.61,9.62,9.61,9.62,63976.0,7.6059,7.6138,7.6059,7.6138,63976.0
2016-10-17 11:55:00,9.62,9.63,9.61,9.62,78156.0,7.6138,7.6218,7.6059,7.6138,78156.0
2016-10-17 12:00:00,9.62,9.63,9.62,9.63,65668.0,7.6138,7.6218,7.6138,7.6218,65668.0
2016-10-17 12:05:00,9.63,9.63,9.62,9.63,63200.0,7.6218,7.6218,7.6138,7.6218,63200.0
2016-10-17 12:10:00,9.63,9.63,9.61,9.61,63436.0,7.6218,7.6218,7.6059,7.6059,63436.0
2016-10-17 12:15:00,9.61,9.61,9.61,9.61,63156.0,7.6059,7.6059,7.6059,7.6059,63156.0
2016-10-17 12:20:00,9.61,9.62,9.61,9.61,90508.0,7.6059,7.6138,7.6059,7.6059,90508.0
2016-10-17 12:25:00,9.61,9.61,9.6,9.6,38036.0,7.6059,7.6059,7.598,7.598,38036.0
2016-10-17 12:30:00,9.6,9.61,9.6,9.6,39184.0,7.598,7.6059,7.598,7.598,39184.0
2016-10-17 12:35:00,9.6,9.61,9.6,9.6,106196.0,7.598,7.6059,7.598,7.598,106196.0
2016-10-17 12:40:00,9.6,9.62,9.6,9.61,225424.0,7.598,7.6138,7.598,7.6059,225424.0
2016-10-17 12:45:00,9.61,9.61,9.6,9.61,43984.0,7.6059,7.6059,7.598,7.6059,43984.0
2016-10-17 12:50:00,9.61,9.61,9.6,9.6,29388.0,7.6059,7.6059,7.598,7.598,29388.0
2016-10-17 12:55:00,9.6,9.61,9.6,9.6,51248.0,7.598,7.6059,7.598,7.598,51248.0
2016-10-17 13:00:00,9.6,9.61,9.6,9.6,115640.0,7.598,7.6059,7.598,7.598,115640.0
2016-10-17 13:05:00,9.6,9.62,9.6,9.62,52496.0,7.598,7.6138,7.598,7.6138,52496.0
2016-10-17 13:10:00,9.62,9.62,9.62,9.62,39336.0,7.6138,7.6138,7.6138,7.6138,39336.0
2016-10-17 13:15:00,9.62,9.62,9.59,9.59,78184.0,7.6138,7.6138,7.5901,7.5901,78184.0
2016-10-17 13:20:00,9.59,9.6,9.58,9.58,35092.0,7.5901,7.598,7.5822,7.5822,35092.0
2016-10-17 13:25:00,9.58,9.58,9.57,9.57,79936.0,7.5822,7.5822,7.5743,7.5743,79936.0
2016-10-17 13:30:00,9.57,9.57,9.56,9.56,147648.0,7.5743,7.5743,7.5664,7.5664,147648.0
2016-10-17 13:35:00,9.56,9.57,9.56,9.56,105600.0,7.5664,7.5743,7.5664,7.5664,105600.0
2016-10-17 13:40:00,9.56,9.57,9.56,9.57,142204.0,7.5664,7.5743,7.5664,7.5743,142204.0
2016-10-17 13:45:00,9.57,9.58,9.56,9.58,54560.0,7.5743,7.5822,7.5664,7.5822,54560.0
2016-10-17 13:50:00,9.58,9.58,9.58,9.58,42864.0,7.5822,7.5822,7.5822,7.5822,42864.0
2016-10-17 13:55:00,9.58,9.59,9.57,9.57,93396.0,7.5822,7.5901,7.5743,7.5743,93396.0
2016-10-17 14:00:00,9.57,9.59,9.57,9.59,63572.0,7.5743,7.5901,7.5743,7.5901,63572.0
2016-10-17 14:05:00,9.59,9.59,9.57,9.58,66636.0,7.5901,7.5901,7.5743,7.5822,66636.0
2016-10-17 14:10:00,9.58,9.59,9.58,9.58,51948.0,7.5822,7.5901,7.5822,7.5822,51948.0
2016-10-17 14:15:00,9.58,9.59,9.58,9.59,53648.0,7.5822,7.5901,7.5822,7.5901,53648.0
2016-10-17 14:20:00,9.59,9.59,9.58,9.58,63792.0,7.5901,7.5901,7.5822,7.5822,63792.0
2016-10-17 14:25:00,9.58,9.58,9.57,9.58,63340.0,7.5822,7.5822,7.5743,7.5822,63340.0
2016-10-17 14:30:00,9.58,9.58,9.56,9.56,72552.0,7.5822,7.5822,7.5664,7.5664,72552.0
2016-10-17 14:35:00,9.56,9.57,9.56,9.56,55004.0,7.5664,7.5743,7.5664,7.5664,55004.0
2016-10-17 14:40:00,9.56,9.57,9.56,9.57,89004.0,7.5664,7.5743,7.5664,7.5743,89004.0
2016-10-17 14:45:00,9.57,9.57,9.56,9.56,103192.0,7.5743,7.5743,7.5664,7.5664,103192.0
2016-10-17 14:50:00,9.56,9.58,9.56,9.58,208712.0,7.5664,7.5822,7.5664,7.5822,208712.0
2016-10-17 14:55:00,9.58,9.59,9.58,9.58,181640.0,7.5822,7.5901,7.5822,7.5822,181640.0
2016-10-17 15:00:00,9.58,9.59,9.58,9.59,104556.0,7.5822,7.5901,7.5822,7.5901,104556.0
2016-10-17 15:05:00,9.59,9.59,9.58,9.58,135224.0,7.5901,7.5901,7.5822,7.5822,135224.0
2016-10-17 15:10:00,9.58,9.58,9.58,9.58,140760.0,7.5822,7.5822,7.5822,7.5822,140760.0
2016-10-17 15:15:00,9.58,9.58,9.58,9.58,58008.0,7.5822,7.5822,7.5822,7.5822,58008.0
2016-10-17 15:20:00,9.58,9.59,9.58,9.58,141580.0,7.5822,7.5901,7.5822,7.5822,141580.0
2016-10-17 15:25:00,9.58,9.58,9.58,9.58,85068.0,7.5822,7.5822,7.5822,7.5822,85068.0
2016-10-17 15:30:00,9.58,9.59,9.58,9.59,242160.0,7.5822,7.5901,7.5822,7.5901,242160.0
2016-10-17 15:35:00,9.59,9.59,9.59,9.59,105728.0,7.5901,7.5901,7.5901,7.5901,105728.0
2016-10-17 15:40:00,9.59,9.59,9.58,9.58,189628.0,7.5901,7.5901,7.5822,7.5822,189628.0
2016-10-17 15:45:00,9.58,9.59,9.57,9.57,322500.0,7.5822,7.5901,7.5743,7.5743,322500.0
2016-10-17 15:50:00,9.57,9.58,9.57,9.57,338724.0,7.5743,7.5822,7.5743,7.5743,338724.0
2016-10-17 15:55:00,9.57,9.58,9.56,9.57,508744.0,7.5743,7.5822,7.5664,7.5743,508744.0
2016-10-18 09:30:00,9.67,9.7,9.58,9.61,148924.0,7.6534,7.6772,7.5822,7.6059,148924.0
2016-10-18 09:35:00,9.59,9.6,9.51,9.55,254360.0,7.5901,7.598,7.5268,7.5584,254360.0
2016-10-18 09:40:00,9.54,9.58,9.54,9.56,88536.0,7.5505,7.5822,7.5505,7.5664,88536.0
2016-10-18 09:45:00,9.56,9.56,9.53,9.56,74896.0,7.5664,7.5664,7.5426,7.5664,74896.0
2016-10-18 09:50:00,9.55,9.55,9.51,9.51,125964.0,7.5584,7.5584,7.5268,7.5268,125964.0
2016-10-18 09:55:00,9.52,9.52,9.49,9.49,216844.0,7.5347,7.5347,7.511,7.511,216844.0
2016-10-18 10:00:00,9.49,9.53,9.48,9.52,135596.0,7.511,7.5426,7.503,7.5347,135596.0
2016-10-18 10:05:00,9.52,9.52,9.49,9.49,77764.0,7.5347,7.5347,7.511,7.511,77764.0
2016-10-18 10:10:00,9.49,9.51,9.48,9.5,55540.0,7.511,7.5268,7.503,7.5189,55540.0
2016-10-18 10:15:00,9.5,9.52,9.5,9.52,47304.0,7.5189,7.5347,7.5189,7.5347,47304.0
2016-10-18 10:20:00,9.52,9.52,9.48,9.49,168268.0,7.5347,7.5347,7.503,7.511,168268.0
2016-10-18 10:25:00,9.49,9.51,9.49,9.5,44460.0,7.511,7.5268,7.511,7.5189,44460.0
2016-10-18 10:30:00,9.5,9.51,9.5,9.51,43532.0,7.5189,7.5268,7.5189,7.5268,43532.0
2016-10-18 10:35:00,9.51,9.51,9.49,9.51,44412.0,7.5268,7.5268,7.511,7.5268,44412.0
2016-10-18 10:40:00,9.51,9.53,9.51,9.53,55064.0,7.5268,7.5426,7.5268,7.5426,55064.0
2016-10-18 10:45:00,9.53,9.53,9.52,9.53,52880.0,7.5426,7.5426,7.5347,7.5426,52880.0
2016-10-18 10:50:00,9.53,9.53,9.52,9.52,37008.0,7.5426,7.5426,7.5347,7.5347,37008.0
2016-10-18 10:55:00,9.52,9.52,9.5,9.51,114544.0,7.5347,7.5347,7.5189,7.5268,114544.0
2016-10-18 11:00:00,9.51,9.51,9.5,9.5,148996.0,7.5268,7.5268,7.5189,7.5189,148996.0
2016-10-18 11:05:00,9.5,9.5,9.49,9.5,177940.0,7.5189,7.5189,7.511,7.5189,177940.0
2016-10-18 11:10:00,9.5,9.5,9.49,9.49,85428.0,7.5189,7.5189,7.511,7.511,85428.0
2016-10-18 11:15:00,9.49,9.49,9.47,9.47,95060.0,7.511,7.511,7.4951,7.4951,95060.0
2016-10-18 11:20:00,9.47,9.48,9.47,9.47,84556.0,7.4951,7.503,7.4951,7.4951,84556.0
2016-10-18 11:25:00,9.47,9.5,9.47,9.5,42032.0,7.4951,7.5189,7.4951,7.5189,42032.0
2016-10-18 11:30:00,9.5,9.5,9.49,9.49,41632.0,7.5189,7.5189,7.511,7.511,41632.0
2016-10-18 11:35:00,9.49,9.51,9.49,9.51,28700.0,7.511,7.5268,7.511,7.5268,28700.0
2016-10-18 11:40:00,9.51,9.52,9.5,9.52,72908.0,7.5268,7.5347,7.5189,7.5347,72908.0
2016-10-18 11:45:00,9.52,9.54,9.52,9.52,105784.0,7.5347,7.5505,7.5347,7.5347,105784.0
2016-10-18 11:50:00,9.52,9.53,9.51,9.52,96064.0,7.5347,7.5426,7.5268,7.5347,96064.0
2016-10-18 11:55:00,9.52,9.53,9.51,9.51,92676.0,7.5347,7.5426,7.5268,7.5268,92676.0
2016-10-18 12:00:00,9.51,9.52,9.51,9.51,32564.0,7.5268,7.5347,7.5268,7.5268,32564.0
2016-10-18 12:05:00,9.51,9.52,9.5,9.5,85380.0,7.5268,7.5347,7.5189,7.5189,85380.0
2016-10-18 12:10:00,9.5,9.52,9.5,9.51,44344.0,7.5189,7.5347,7.5189,7.5268,44344.0
2016-10-18 12:15:00,9.51,9.51,9.51,9.51,40188.0,7.5268,7.5268,7.5268,7.5268,40188.0
2016-10-18 12:20:00,9.51,9.51,9.5,9.51,120004.0,7.5268,7.5268,7.5189,7.5268,120004.0
2016-10-18 12:25:00,9.51,9.53,9.51,9.52,46712.0,7.5268,7.5426,7.5268,7.5347,46712.0
2016-10-18 12:30:00,9.52,9.53,9.51,9.51,58664.0,7.5347,7.5426,7.5268,7.5268,58664.0
2016-10-18 12:35:00,9.51,9.52,9.51,9.52,61148.0,7.5268,7.5347,7.5268,7.5347,61148.0
2016-10-18 12:40:00,9.52,9.53,9.52,9.52,53452.0,7.5347,7.5426,7.5347,7.5347,53452.0
2016-10-18 12:45:00,9.52,9.53,9.52,9.53,28268.0,7.5347,7.5426,7.5347,7.5426,28268.0
2016-10-18 12:50:00,9.53,9.53,9.53,9.53,49768.0,7.5426,7.5426,7.5426,7.5426,49768.0
2016-10-18 12:55:00,9.53,9.54,9.52,9.54,52140.0,7.5426,7.5505,7.5347,7.5505,52140.0
2016-10-18 13:00:00,9.54,9.55,9.53,9.55,94252.0,7.5505,7.5584,7.5426,7.5584,94252.0
2016-10-18 13:05:00,9.55,9.55,9.54,9.54,32816.0,7.5584,7.5584,7.5505,7.5505,32816.0
2016-10-18 13:10:00,9.54,9.55,9.53,9.54,58900.0,7.5505,7.5584,7.5426,7.5505,58900.0
2016-10-18 13:15:00,9.54,9.55,9.53,9.53,97092.0,7.5505,7.5584,7.5426,7.5426,97092.0
2016-10-18 13:20:00,9.53,9.53,9.53,9.53,39752.0,7.5426,7.5426,7.5426,7.5426,39752.0
2016-10-18 13:25:00,9.53,9.54,9.52,9.54,152048.0,7.5426,7.5505,7.5347,7.5505,152048.0
2016-10-18 13:30:00,9.54,9.54,9.53,9.54,58264.0,7.5505,7.5505,7.5426,7.5505,58264.0
2016-10-18 13:35:00,9.54,9.54,9.53,9.54,37328.0,7.5505,7.5505,7.5426,7.5505,37328.0
2016-10-18 13:40:00,9.54,9.54,9.53,9.54,163924.0,7.5505,7.5505,7.5426,7.5505,163924.0
2016-10-18 13:45:00,9.54,9.54,9.53,9.53,73840.0,7.5505,7.5505,7.5426,7.5426,73840.0
2016-10-18 13:50:00,9.53,9.53,9.53,9.53,31992.0,7.5426,7.5426,7.5426,7.5426,31992.0
2016-10-18 13:55:00,9.53,9.54,9.53,9.53,103224.0,7.5426,7.5505,7.5426,7.5426,103224.0
2016-10-18 14:00:00,9.54,9.54,9.54,9.54,35800.0,7.5505,7.5505,7.5505,7.5505,35800.0
2016-10-18 14:05:00,9.54,9.54,9.53,9.53,23792.0,7.5505,7.5505,7.5426,7.5426,23792.0
2016-10-18 14:10:00,9.53,9.53,9.51,9.51,128408.0,7.5426,7.5426,7.5268,7.5268,128408.0
2016-10-18 14:15:00,9.52,9.52,9.51,9.52,63424.0,7.5347,7.5347,7.5268,7.5347,63424.0
2016-10-18 14:20:00,9.52,9.52,9.51,9.52,36044.0,7.5347,7.5347,7.5268,7.5347,36044.0
2016-10-18 14:25:00,9.52,9.53,9.52,9.53,54136.0,7.5347,7.5426,7.5347,7.5426,54136.0
2016-10-18 14:30:00,9.53,9.53,9.52,9.53,110956.0,7.5426,7.5426,7.5347,7.5426,110956.0
2016-10-18 14:35:00,9.53,9.54,9.53,9.54,237376.0,7.5426,7.5505,7.5426,7.5505,237376.0
2016-10-18 14:40:00,9.54,9.54,9.54,9.54,27028.0,7.5505,7.5505,7.5505,7.5505,27028.0
2016-10-18 14:45:00,9.54,9.55,9.54,9.55,29208.0,7.5505,7.5584,7.5505,7.5584,29208.0
2016-10-18 14:50:00,9.54,9.55,9.54,9.54,67092.0,7.5505,7.5584,7.5505,7.5505,67092.0
2016-10-18 14:55:00,9.55,9.55,9.54,9.54,15700.0,7.5584,7.5584,7.5505,7.5505,15700.0
2016-10-18 15:00:00,9.54,9.55,9.53,9.54,226448.0,7.5505,7.5584,7.5426,7.5505,226448.0
2016-10-18 15:05:00,9.54,9.55,9.54,9.54,69492.0,7.5505,7.5584,7.5505,7.5505,69492.0
2016-10-18 15:10:00,9.54,9.54,9.54,9.54,60060.0,7.5505,7.5505,7.5505,7.5505,60060.0
2016-10-18 15:15:00,9.54,9.54,9.54,9.54,63784.0,7.5505,7.5505,7.5505,7.5505,63784.0
2016-10-18 15:20:00,9.54,9.54,9.54,9.54,198752.0,7.5505,7.5505,7.5505,7.5505,198752.0
2016-10-18 15:25:00,9.54,9.54,9.54,9.54,72216.0,7.5505,7.5505,7.5505,7.5505,72216.0
2016-10-18 15:30:00,9.54,9.54,9.53,9.53,79428.0,7.5505,7.5505,7.5426,7.5426,79428.0
2016-10-18 15:35:00,9.53,9.54,9.53,9.53,68520.0,7.5426,7.5505,7.5426,7.5426,68520.0
2016-10-18 15:40:00,9.53,9.53,9.53,9.53,207032.0,7.5426,7.5426,7.5426,7.5426,207032.0
2016-10-18 15:45:00,9.53,9.54,9.53,9.54,266952.0,7.5426,7.5505,7.5426,7.5505,266952.0
2016-10-18 15:50:00,9.54,9.54,9.53,9.54,217956.0,7.5505,7.5505,7.5426,7.5505,217956.0
2016-10-18 15:55:00,9.54,9.55,9.53,9.54,544320.0,7.5505,7.5584,7.5426,7.5505,544320.0
2016-10-19 09:30:00,9.56,9.59,9.53,9.54,148224.0,7.5664,7.5901,7.5426,7.5505,148224.0
2016-10-19 09:35:00,9.54,9.54,9.51,9.52,75436.0,7.5505,7.5505,7.5268,7.5347,75436.0
2016-10-19 09:40:00,9.53,9.54,9.52,9.52,82820.0,7.5426,7.5505,7.5347,7.5347,82820.0
2016-10-19 09:45:00,9.52,9.54,9.52,9.54,121992.0,7.5347,7.5505,7.5347,7.5505,121992.0
2016-10-19 09:50:00,9.54,9.55,9.53,9.54,77360.0,7.5505,7.5584,7.5426,7.5505,77360.0
2016-10-19 09:55:00,9.54,9.54,9.52,9.54,173740.0,7.5505,7.5505,7.5347,7.5505,173740.0
2016-10-19 10:00:00,9.54,9.54,9.53,9.53,155468.0,7.5505,7.5505,7.5426,7.5426,155468.0
2016-10-19 10:05:00,9.53,9.57,9.53,9.56,128236.0,7.5426,7.5743,7.5426,7.5664,128236.0
2016-10-19 10:10:00,9.57,9.57,9.56,9.56,75212.0,7.5743,7.5743,7.5664,7.5664,75212.0
2016-10-19 10:15:00,9.56,9.56,9.56,9.56,92392.0,7.5664,7.5664,7.5664,7.5664,92392.0
2016-10-19 10:20:00,9.56,9.58,9.56,9.58,79952.0,7.5664,7.5822,7.5664,7.5822,79952.0
2016-10-19 10:25:00,9.58,9.59,9.57,9.59,68816.0,7.5822,7.5901,7.5743,7.5901,68816.0
2016-10-19 10:30:00,9.59,9.59,9.58,9.58,49468.0,7.5901,7.5901,7.5822,7.5822,49468.0
2016-10-19 10:35:00,9.58,9.59,9.58,9.58,66188.0,7.5822,7.5901,7.5822,7.5822,66188.0
2016-10-19 10:40:00,9.58,9.6,9.58,9.6,108752.0,7.5822,7.598,7.5822,7.598,108752.0
2016-10-19 10:45:00,9.6,9.6,9.59,9.6,104440.0,7.598,7.598,7.5901,7.598,104440.0
2016-10-19 10:50:00,9.6,9.61,9.6,9.61,201784.0,7.598,7.6059,7.598,7.6059,201784.0
2016-10-19 10:55:00,9.61,9.63,9.61,9.63,160184.0,7.6059,7.6218,7.6059,7.6218,160184.0
2016-10-19 11:00:00,9.63,9.63,9.62,9.62,193696.0,7.6218,7.6218,7.6138,7.6138,193696.0
2016-10-19 11:05:00,9.62,9.63,9.62,9.63,92260.0,7.6138,7.6218,7.6138,7.6218,92260.0
2016-10-19 11:10:00,9.63,9.65,9.62,9.65,120844.0,7.6218,7.6376,7.6138,7.6376,120844.0
2016-10-19 11:15:00,9.65,9.65,9.64,9.65,98228.0,7.6376,7.6376,7.6297,7.6376,98228.0
2016-10-19 11:20:00,9.65,9.65,9.65,9.65,167092.0,7.6376,7.6376,7.6376,7.6376,167092.0
2016-10-19 11:25:00,9.65,9.66,9.65,9.66,196164.0,7.6376,7.6455,7.6376,7.6455,196164.0
2016-10-19 11:30:00,9.66,9.67,9.66,9.67,106284.0,7.6455,7.6534,7.6455,7.6534,106284.0
2016-10-19 11:35:00,9.67,9.67,9.66,9.67,59496.0,7.6534,7.6534,7.6455,7.6534,59496.0
2016-10-19 11:40:00,9.67,9.68,9.67,9.68,106500.0,7.6534,7.6613,7.6534,7.6613,106500.0
2016-10-19 11:45:00,9.68,9.68,9.66,9.66,132916.0,7.6613,7.6613,7.6455,7.6455,132916.0
2016-10-19 11:50:00,9.66,9.66,9.66,9.66,44400.0,7.6455,7.6455,7.6455,7.6455,44400.0
2016-10-19 11:55:00,9.66,9.66,9.66,9.66,79604.0,7.6455,7.6455,7.6455,7.6455,79604.0
2016-10-19 12:00:00,9.66,9.67,9.66,9.66,115596.0,7.6455,7.6534,7.6455,7.6455,115596.0
2016-10-19 12:05:00,9.65,9.66,9.65,9.66,91988.0,7.6376,7.6455,7.6376,7.6455,91988.0
2016-10-19 12:10:00,9.66,9.67,9.66,9.67,55080.0,7.6455,7.6534,7.6455,7.6534,55080.0
2016-10-19 12:15:00,9.67,9.67,9.67,9.67,43600.0,7.6534,7.6534,7.6534,7.6534,43600.0
2016-10-19 12:20:00,9.66,9.68,9.66,9.67,126292.0,7.6455,7.6613,7.6455,7.6534,126292.0
2016-10-19 12:25:00,9.67,9.68,9.67,9.67,179268.0,7.6534,7.6613,7.6534,7.6534,179268.0
2016-10-19 12:30:00,9.67,9.68,9.67,9.68,49388.0,7.6534,7.6613,7.6534,7.6613,49388.0
2016-10-19 12:35:00,9.68,9.68,9.68,9.68,75164.0,7.6613,7.6613,7.6613,7.6613,75164.0
2016-10-19 12:40:00,9.68,9.68,9.67,9.68,104376.0,7.6613,7.6613,7.6534,7.6613,104376.0
2016-10-19 12:45:00,9.67,9.68,9.67,9.68,106988.0,7.6534,7.6613,7.6534,7.6613,106988.0
2016-10-19 12:50:00,9.68,9.69,9.68,9.68,65760.0,7.6613,7.6692,7.6613,7.6613,65760.0
2016-10-19 12:55:00,9.68,9.68,9.67,9.67,81168.0,7.6613,7.6613,7.6534,7.6534,81168.0
2016-10-19 13:00:00,9.67,9.68,9.67,9.67,172492.0,7.6534,7.6613,7.6534,7.6534,172492.0
2016-10-19 13:05:00,9.67,9.67,9.66,9.67,29296.0,7.6534,7.6534,7.6455,7.6534,29296.0
2016-10-19 13:10:00,9.66,9.67,9.66,9.66,59860.0,7.6455,7.6534,7.6455,7.6455,59860.0
2016-10-19 13:15:00,9.66,9.67,9.66,9.67,52968.0,7.6455,7.6534,7.6455,7.6534,52968.0
2016-10-19 13:20:00,9.67,9.68,9.67,9.68,56616.0,7.6534,7.6613,7.6534,7.6613,56616.0
2016-10-19 13:25:00,9.67,9.69,9.67,9.68,189268.0,7.6534,7.6692,7.6534,7.6613,189268.0
2016-10-19 13:30:00,9.68,9.68,9.68,9.68,191900.0,7.6613,7.6613,7.6613,7.6613,191900.0
2016-10-19 13:35:00,9.68,9.7,9.68,9.7,82088.0,7.6613,7.6772,7.6613,7.6772,82088.0
2016-10-19 13:40:00,9.7,9.7,9.68,9.69,185884.0,7.6772,7.6772,7.6613,7.6692,185884.0
2016-10-19 13:45:00,9.69,9.69,9.67,9.67,66716.0,7.6692,7.6692,7.6534,7.6534,66716.0
2016-10-19 13:50:00,9.67,9.68,9.67,9.67,60312.0,7.6534,7.6613,7.6534,7.6534,60312.0
2016-10-19 13:55:00,9.67,9.67,9.67,9.67,45428.0,7.6534,7.6534,7.6534,7.6534,45428.0
2016-10-19 14:00:00,9.67,9.68,9.67,9.67,73084.0,7.6534,7.6613,7.6534,7.6534,73084.0
2016-10-19 14:05:00,9.67,9.68,9.67,9.68,115344.0,7.6534,7.6613,7.6534,7.6613,115344.0
2016-10-19 14:10:00,9.68,9.69,9.68,9.68,138108.0,7.6613,7.6692,7.6613,7.6613,138108.0
2016-10-19 14:15:00,9.68,9.69,9.68,9.69,157536.0,7.6613,7.6692,7.6613,7.6692,157536.0
2016-10-19 14:20:00,9.68,9.69,9.68,9.69,703444.0,7.6613,7.6692,7.6613,7.6692,703444.0
2016-10-19 14:25:00,9.69,9.7,9.69,9.7,62964.0,7.6692,7.6772,7.6692,7.6772,62964.0
2016-10-19 14:30:00,9.7,9.7,9.69,9.7,159084.0,7.6772,7.6772,7.6692,7.6772,159084.0
2016-10-19 14:35:00,9.7,9.7,9.7,9.7,35852.0,7.6772,7.6772,7.6772,7.6772,35852.0
2016-10-19 14:40:00,9.7,9.7,9.7,9.7,52196.0,7.6772,7.6772,7.6772,7.6772,52196.0
2016-10-19 14:45:00,9.7,9.7,9.7,9.7,138804.0,7.6772,7.6772,7.6772,7.6772,138804.0
2016-10-19 14:50:00,9.7,9.71,9.7,9.71,136936.0,7.6772,7.6851,7.6772,7.6851,136936.0
2016-10-19 14:55:00,9.71,9.71,9.71,9.71,133920.0,7.6851,7.6851,7.6851,7.6851,133920.0
2016-10-19 15:00:00,9.71,9.71,9.71,9.71,112500.0,7.6851,7.6851,7.6851,7.6851,112500.0
2016-10-19 15:05:00,9.71,9.72,9.71,9.72,98884.0,7.6851,7.693,7.6851,7.693,98884.0
2016-10-19 15:10:00,9.72,9.72,9.71,9.72,101152.0,7.693,7.693,7.6851,7.693,101152.0
2016-10-19 15:15:00,9.72,9.73,9.71,9.73,178380.0,7.693,7.7009,7.6851,7.7009,178380.0
2016-10-19 15:20:00,9.73,9.73,9.72,9.73,162056.0,7.7009,7.7009,7.693,7.7009,162056.0
2016-10-19 15:25:00,9.73,9.73,9.72,9.73,151684.0,7.7009,7.7009,7.693,7.7009,151684.0
2016-10-19 15:30:00,9.73,9.74,9.72,9.74,239540.0,7.7009,7.7088,7.693,7.7088,239540.0
2016-10-19 15:35:00,9.74,9.74,9.73,9.73,351552.0,7.7088,7.7088,7.7009,7.7009,351552.0
2016-10-19 15:40:00,9.73,9.73,9.72,9.72,177708.0,7.7009,7.7009,7.693,7.693,177708.0
2016-10-19 15:45:00,9.72,9.73,9.72,9.73,386344.0,7.693,7.7009,7.693,7.7009,386344.0
2016-10-19 15:50:00,9.73,9.74,9.72,9.73,331492.0,7.7009,7.7088,7.693,7.7009,331492.0
2016-10-19 15:55:00,9.73,9.73,9.72,9.73,736828.0,7.7009,7.7009,7.693,7.7009,736828.0
2016-10-20 09:30:00,9.73,9.73,9.69,9.7,74608.0,7.7009,7.7009,7.6692,7.6772,74608.0
2016-10-20 09:35:00,9.71,9.72,9.7,9.7,61400.0,7.6851,7.693,7.6772,7.6772,61400.0
2016-10-20 09:40:00,9.7,9.7,9.69,9.7,68536.0,7.6772,7.6772,7.6692,7.6772,68536.0
2016-10-20 09:45:00,9.7,9.73,9.7,9.72,66292.0,7.6772,7.7009,7.6772,7.693,66292.0
2016-10-20 09:50:00,9.72,9.72,9.71,9.72,55048.0,7.693,7.693,7.6851,7.693,55048.0
2016-10-20 09:55:00,9.72,9.74,9.71,9.74,108172.0,7.693,7.7088,7.6851,7.7088,108172.0
2016-10-20 10:00:00,9.74,9.77,9.74,9.76,109132.0,7.7088,7.7326,7.7088,7.7246,109132.0
2016-10-20 10:05:00,9.76,9.78,9.76,9.78,70840.0,7.7246,7.7405,7.7246,7.7405,70840.0
2016-10-20 10:10:00,9.77,9.78,9.76,9.77,67976.0,7.7326,7.7405,7.7246,7.7326,67976.0
2016-10-20 10:15:00,9.77,9.78,9.77,9.77,111248.0,7.7326,7.7405,7.7326,7.7326,111248.0
2016-10-20 10:20:00,9.77,9.78,9.77,9.77,123668.0,7.7326,7.7405,7.7326,7.7326,123668.0
2016-10-20 10:25:00,9.77,9.78,9.76,9.78,178484.0,7.7326,7.7405,7.7246,7.7405,178484.0
2016-10-20 10:30:00,9.78,9.78,9.76,9.76,148352.0,7.7405,7.7405,7.7246,7.7246,148352.0
2016-10-20 10:35:00,9.76,9.76,9.72,9.73,133208.0,7.7246,7.7246,7.693,7.7009,133208.0
2016-10-20 10:40:00,9.73,9.74,9.73,9.74,349424.0,7.7009,7.7088,7.7009,7.7088,349424.0
2016-10-20 10:45:00,9.74,9.76,9.74,9.76,85788.0,7.7088,7.7246,7.7088,7.7246,85788.0
2016-10-20 10:50:00,9.75,9.77,9.74,9.76,74240.0,7.7167,7.7326,7.7088,7.7246,74240.0
2016-10-20 10:55:00,9.76,9.77,9.75,9.76,193696.0,7.7246,7.7326,7.7167,7.7246,193696.0
2016-10-20 11:00:00,9.76,9.76,9.74,9.74,170176.0,7.7246,7.7246,7.7088,7.7088,170176.0
2016-10-20 11:05:00,9.74,9.74,9.74,9.74,183712.0,7.7088,7.7088,7.7088,7.7088,183712.0
2016-10-20 11:10:00,9.74,9.75,9.74,9.74,76312.0,7.7088,7.7167,7.7088,7.7088,76312.0
2016-10-20 11:15:00,9.74,9.75,9.73,9.74,58172.0,7.7088,7.7167,7.7009,7.7088,58172.0
2016-10-20 11:20:00,9.75,9.75,9.74,9.75,99672.0,7.7167,7.7167,7.7088,7.7167,99672.0
2016-10-20 11:25:00,9.74,9.75,9.74,9.74,81932.0,7.7088,7.7167,7.7088,7.7088,81932.0
2016-10-20 11:30:00,9.74,9.74,9.73,9.74,90824.0,7.7088,7.7088,7.7009,7.7088,90824.0
2016-10-20 11:35:00,9.74,9.74,9.72,9.72,113440.0,7.7088,7.7088,7.693,7.693,113440.0
2016-10-20 11:40:00,9.72,9.74,9.72,9.74,117808.0,7.693,7.7088,7.693,7.7088,117808.0
2016-10-20 11:45:00,9.74,9.76,9.73,9.75,75564.0,7.7088,7.7246,7.7009,7.7167,75564.0
2016-10-20 11:50:00,9.75,9.75,9.74,9.74,64844.0,7.7167,7.7167,7.7088,7.7088,64844.0
2016-10-20 11:55:00,9.74,9.77,9.74,9.77,99164.0,7.7088,7.7326,7.7088,7.7326,99164.0
2016-10-20 12:00:00,9.77,9.78,9.76,9.77,48596.0,7.7326,7.7405,7.7246,7.7326,48596.0
2016-10-20 12:05:00,9.77,9.77,9.77,9.77,49928.0,7.7326,7.7326,7.7326,7.7326,49928.0
2016-10-20 12:10:00,9.77,9.78,9.77,9.77,81048.0,7.7326,7.7405,7.7326,7.7326,81048.0
2016-10-20 12:15:00,9.77,9.77,9.74,9.74,63796.0,7.7326,7.7326,7.7088,7.7088,63796.0
2016-10-20 12:20:00,9.74,9.74,9.74,9.74,36800.0,7.7088,7.7088,7.7088,7.7088,36800.0
2016-10-20 12:25:00,9.74,9.74,9.73,9.74,108764.0,7.7088,7.7088,7.7009,7.7088,108764.0
2016-10-20 12:30:00,9.74,9.74,9.73,9.74,34012.0,7.7088,7.7088,7.7009,7.7088,34012.0
2016-10-20 12:35:00,9.74,9.75,9.74,9.75,92112.0,7.7088,7.7167,7.7088,7.7167,92112.0
2016-10-20 12:40:00,9.75,9.76,9.75,9.75,70728.0,7.7167,7.7246,7.7167,7.7167,70728.0
2016-10-20 12:45:00,9.75,9.76,9.75,9.75,72924.0,7.7167,7.7246,7.7167,7.7167,72924.0
2016-10-20 12:50:00,9.75,9.76,9.75,9.76,161788.0,7.7167,7.7246,7.7167,7.7246,161788.0
2016-10-20 12:55:00,9.76,9.76,9.74,9.74,54096.0,7.7246,7.7246,7.7088,7.7088,54096.0
2016-10-20 13:00:00,9.74,9.74,9.74,9.74,36844.0,7.7088,7.7088,7.7088,7.7088,36844.0
2016-10-20 13:05:00,9.74,9.75,9.74,9.75,43288.0,7.7088,7.7167,7.7088,7.7167,43288.0
2016-10-20 13:10:00,9.74,9.75,9.74,9.74,64528.0,7.7088,7.7167,7.7088,7.7088,64528.0
2016-10-20 13:15:00,9.74,9.75,9.74,9.75,47436.0,7.7088,7.7167,7.7088,7.7167,47436.0
2016-10-20 13:20:00,9.75,9.76,9.75,9.76,80340.0,7.7167,7.7246,7.7167,7.7246,80340.0
2016-10-20 13:25:00,9.76,9.76,9.75,9.75,87416.0,7.7246,7.7246,7.7167,7.7167,87416.0
2016-10-20 13:30:00,9.75,9.76,9.75,9.75,35764.0,7.7167,7.7246,7.7167,7.7167,35764.0
2016-10-20 13:35:00,9.75,9.76,9.75,9.76,57060.0,7.7167,7.7246,7.7167,7.7246,57060.0
2016-10-20 13:40:00,9.76,9.76,9.75,9.75,49524.0,7.7246,7.7246,7.7167,7.7167,49524.0
2016-10-20 13:45:00,9.75,9.76,9.74,9.74,53144.0,7.7167,7.7246,7.7088,7.7088,53144.0
2016-10-20 13:50:00,9.74,9.74,9.71,9.72,70232.0,7.7088,7.7088,7.6851,7.693,70232.0
2016-10-20 13:55:00,9.72,9.72,9.71,9.71,32868.0,7.693,7.693,7.6851,7.6851,32868.0
2016-10-20 14:00:00,9.71,9.72,9.71,9.72,62140.0,7.6851,7.693,7.6851,7.693,62140.0
2016-10-20 14:05:00,9.72,9.72,9.71,9.72,54748.0,7.693,7.693,7.6851,7.693,54748.0
2016-10-20 14:10:00,9.72,9.73,9.71,9.73,88736.0,7.693,7.7009,7.6851,7.7009,88736.0
2016-10-20 14:15:00,9.73,9.73,9.72,9.72,48832.0,7.7009,7.7009,7.693,7.693,48832.0
2016-10-20 14:20:00,9.72,9.72,9.71,9.71,40220.0,7.693,7.693,7.6851,7.6851,40220.0
2016-10-20 14:25:00,9.71,9.74,9.71,9.74,84972.0,7.6851,7.7088,7.6851,7.7088,84972.0
2016-10-20 14:30:00,9.74,9.74,9.72,9.72,53244.0,7.7088,7.7088,7.693,7.693,53244.0
2016-10-20 14:35:00,9.72,9.73,9.72,9.72,71552.0,7.693,7.7009,7.693,7.693,71552.0
2016-10-20 14:40:00,9.72,9.73,9.71,9.73,56684.0,7.693,7.7009,7.6851,7.7009,56684.0
2016-10-20 14:45:00,9.73,9.74,9.72,9.74,85572.0,7.7009,7.7088,7.693,7.7088,85572.0
2016-10-20 14:50:00,9.74,9.74,9.72,9.72,39180.0,7.7088,7.7088,7.693,7.693,39180.0
2016-10-20 14:55:00,9.72,9.73,9.72,9.72,46084.0,7.693,7.7009,7.693,7.693,46084.0
2016-10-20 15:00:00,9.72,9.72,9.72,9.72,42544.0,7.693,7.693,7.693,7.693,42544.0
2016-10-20 15:05:00,9.72,9.73,9.72,9.73,101104.0,7.693,7.7009,7.693,7.7009,101104.0
2016-10-20 15:10:00,9.73,9.74,9.73,9.74,115596.0,7.7009,7.7088,7.7009,7.7088,115596.0
2016-10-20 15:15:00,9.74,9.74,9.72,9.73,130440.0,7.7088,7.7088,7.693,7.7009,130440.0
2016-10-20 15:20:00,9.73,9.73,9.72,9.72,69496.0,7.7009,7.7009,7.693,7.693,69496.0
2016-10-20 15:25:00,9.73,9.73,9.72,9.72,60992.0,7.7009,7.7009,7.693,7.693,60992.0
2016-10-20 15:30:00,9.72,9.72,9.71,9.72,76488.0,7.693,7.693,7.6851,7.693,76488.0
2016-10-20 15:35:00,9.72,9.72,9.71,9.71,97456.0,7.693,7.693,7.6851,7.6851,97456.0
2016-10-20 15:40:00,9.71,9.72,9.7,9.7,168976.0,7.6851,7.693,7.6772,7.6772,168976.0
2016-10-20 15:45:00,9.7,9.71,9.7,9.71,111760.0,7.6772,7.6851,7.6772,7.6851,111760.0
2016-10-20 15:50:00,9.71,9.72,9.71,9.72,268584.0,7.6851,7.693,7.6851,7.693,268584.0
2016-10-20 15:55:00,9.72,9.72,9.7,9.71,388156.0,7.693,7.693,7.6772,7.6851,388156.0
2016-10-21 09:30:00,9.58,9.6,9.55,9.58,414440.0,7.6415,7.6574,7.6175,7.6415,414440.0
2016-10-21 09:35:00,9.57,9.57,9.49,9.5,108368.0,7.6335,7.6335,7.5697,7.5777,108368.0
2016-10-21 09:40:00,9.5,9.52,9.49,9.51,98724.0,7.5777,7.5936,7.5697,7.5856,98724.0
2016-10-21 09:45:00,9.51,9.52,9.49,9.51,50028.0,7.5856,7.5936,7.5697,7.5856,50028.0
2016-10-21 09:50:00,9.51,9.56,9.51,9.56,189104.0,7.5856,7.6255,7.5856,7.6255,189104.0
2016-10-21 09:55:00,9.56,9.58,9.56,9.57,47804.0,7.6255,7.6415,7.6255,7.6335,47804.0
2016-10-21 10:00:00,9.56,9.57,9.56,9.57,134736.0,7.6255,7.6335,7.6255,7.6335,134736.0
2016-10-21 10:05:00,9.57,9.59,9.56,9.57,152232.0,7.6335,7.6494,7.6255,7.6335,152232.0
2016-10-21 10:10:00,9.57,9.57,9.56,9.56,53244.0,7.6335,7.6335,7.6255,7.6255,53244.0
2016-10-21 10:15:00,9.56,9.6,9.56,9.6,70548.0,7.6255,7.6574,7.6255,7.6574,70548.0
2016-10-21 10:20:00,9.6,9.61,9.6,9.6,90524.0,7.6574,7.6654,7.6574,7.6574,90524.0
2016-10-21 10:25:00,9.6,9.61,9.6,9.6,21828.0,7.6574,7.6654,7.6574,7.6574,21828.0
2016-10-21 10:30:00,9.61,9.63,9.6,9.6,29396.0,7.6654,7.6813,7.6574,7.6574,29396.0
2016-10-21 10:35:00,9.6,9.61,9.59,9.6,19572.0,7.6574,7.6654,7.6494,7.6574,19572.0
2016-10-21 10:40:00,9.6,9.62,9.59,9.62,38400.0,7.6574,7.6734,7.6494,7.6734,38400.0
2016-10-21 10:45:00,9.62,9.62,9.6,9.61,22320.0,7.6734,7.6734,7.6574,7.6654,22320.0
2016-10-21 10:50:00,9.6,9.61,9.6,9.61,30216.0,7.6574,7.6654,7.6574,7.6654,30216.0
2016-10-21 10:55:00,9.61,9.62,9.6,9.61,41276.0,7.6654,7.6734,7.6574,7.6654,41276.0
2016-10-21 11:00:00,9.61,9.62,9.61,9.61,24304.0,7.6654,7.6734,7.6654,7.6654,24304.0
2016-10-21 11:05:00,9.61,9.62,9.61,9.62,60288.0,7.6654,7.6734,7.6654,7.6734,60288.0
2016-10-21 11:10:00,9.62,9.62,9.61,9.61,35320.0,7.6734,7.6734,7.6654,7.6654,35320.0
2016-10-21 11:15:00,9.61,9.61,9.59,9.6,30444.0,7.6654,7.6654,7.6494,7.6574,30444.0
2016-10-21 11:20:00,9.6,9.6,9.58,9.58,29480.0,7.6574,7.6574,7.6415,7.6415,29480.0
2016-10-21 11:25:00,9.58,9.59,9.58,9.58,21924.0,7.6415,7.6494,7.6415,7.6415,21924.0
2016-10-21 11:30:00,9.58,9.58,9.58,9.58,16496.0,7.6415,7.6415,7.6415,7.6415,16496.0
2016-10-21 11:35:00,9.58,9.58,9.58,9.58,35840.0,7.6415,7.6415,7.6415,7.6415,35840.0
2016-10-21 11:40:00,9.58,9.58,9.58,9.58,17200.0,7.6415,7.6415,7.6415,7.6415,17200.0
2016-10-21 11:45:00,9.58,9.6,9.58,9.6,64236.0,7.6415,7.6574,7.6415,7.6574,64236.0
2016-10-21 11:50:00,9.6,9.61,9.6,9.6,33700.0,7.6574,7.6654,7.6574,7.6574,33700.0
2016-10-21 11:55:00,9.6,9.6,9.58,9.58,79388.0,7.6574,7.6574,7.6415,7.6415,79388.0
2016-10-21 12:00:00,9.58,9.59,9.58,9.59,70244.0,7.6415,7.6494,7.6415,7.6494,70244.0
2016-10-21 12:05:00,9.59,9.59,9.58,9.58,24740.0,7.6494,7.6494,7.6415,7.6415,24740.0
2016-10-21 12:10:00,9.58,9.58,9.56,9.56,20800.0,7.6415,7.6415,7.6255,7.6255,20800.0
2016-10-21 12:15:00,9.56,9.57,9.56,9.56,27476.0,7.6255,7.6335,7.6255,7.6255,27476.0
2016-10-21 12:20:00,9.56,9.56,9.56,9.56,42496.0,7.6255,7.6255,7.6255,7.6255,42496.0
2016-10-21 12:25:00,9.56,9.56,9.56,9.56,30012.0,7.6255,7.6255,7.6255,7.6255,30012.0
2016-10-21 12:30:00,9.56,9.56,9.55,9.56,85800.0,7.6255,7.6255,7.6175,7.6255,85800.0
2016-10-21 12:35:00,9.55,9.56,9.55,9.55,22480.0,7.6175,7.6255,7.6175,7.6175,22480.0
2016-10-21 12:40:00,9.55,9.56,9.55,9.55,38736.0,7.6175,7.6255,7.6175,7.6175,38736.0
2016-10-21 12:45:00,9.55,9.56,9.55,9.56,46584.0,7.6175,7.6255,7.6175,7.6255,46584.0
2016-10-21 12:50:00,9.56,9.56,9.55,9.55,16412.0,7.6255,7.6255,7.6175,7.6175,16412.0
2016-10-21 12:55:00,9.55,9.55,9.55,9.55,15456.0,7.6175,7.6175,7.6175,7.6175,15456.0
2016-10-21 13:00:00,9.55,9.56,9.55,9.55,34672.0,7.6175,7.6255,7.6175,7.6175,34672.0
2016-10-21 13:05:00,9.55,9.56,9.55,9.56,11796.0,7.6175,7.6255,7.6175,7.6255,11796.0
2016-10-21 13:10:00,9.56,9.56,9.55,9.56,36800.0,7.6255,7.6255,7.6175,7.6255,36800.0
2016-10-21 13:15:00,9.56,9.56,9.55,9.56,25636.0,7.6255,7.6255,7.6175,7.6255,25636.0
2016-10-21 13:20:00,9.56,9.56,9.56,9.56,29748.0,7.6255,7.6255,7.6255,7.6255,29748.0
2016-10-21 13:25:00,9.56,9.56,9.56,9.56,39484.0,7.6255,7.6255,7.6255,7.6255,39484.0
2016-10-21 13:30:00,9.56,9.56,9.55,9.55,26088.0,7.6255,7.6255,7.6175,7.6175,26088.0
2016-10-21 13:35:00,9.55,9.56,9.55,9.56,38000.0,7.6175,7.6255,7.6175,7.6255,38000.0
2016-10-21 13:40:00,9.56,9.56,9.55,9.56,26312.0,7.6255,7.6255,7.6175,7.6255,26312.0
2016-10-21 13:45:00,9.56,9.57,9.56,9.57,33200.0,7.6255,7.6335,7.6255,7.6335,33200.0
2016-10-21 13:50:00,9.57,9.58,9.56,9.57,54588.0,7.6335,7.6415,7.6255,7.6335,54588.0
2016-10-21 13:55:00,9.57,9.58,9.57,9.58,19440.0,7.6335,7.6415,7.6335,7.6415,19440.0
2016-10-21 14:00:00,9.58,9.58,9.57,9.58,89520.0,7.6415,7.6415,7.6335,7.6415,89520.0
2016-10-21 14:05:00,9.58,9.59,9.58,9.59,12884.0,7.6415,7.6494,7.6415,7.6494,12884.0
2016-10-21 14:10:00,9.59,9.59,9.58,9.58,27060.0,7.6494,7.6494,7.6415,7.6415,27060.0
2016-10-21 14:15:00,9.58,9.59,9.58,9.58,46512.0,7.6415,7.6494,7.6415,7.6415,46512.0
2016-10-21 14:20:00,9.58,9.58,9.58,9.58,56968.0,7.6415,7.6415,7.6415,7.6415,56968.0
2016-10-21 14:25:00,9.58,9.58,9.58,9.58,52688.0,7.6415,7.6415,7.6415,7.6415,52688.0
2016-10-21 14:30:00,9.58,9.58,9.58,9.58,58520.0,7.6415,7.6415,7.6415,7.6415,58520.0
2016-10-21 14:35:00,9.58,9.59,9.58,9.58,121016.0,7.6415,7.6494,7.6415,7.6415,121016.0
2016-10-21 14:40:00,9.58,9.59,9.58,9.59,19448.0,7.6415,7.6494,7.6415,7.6494,19448.0
2016-10-21 14:45:00,9.59,9.6,9.59,9.59,63836.0,7.6494,7.6574,7.6494,7.6494,63836.0
2016-10-21 14:50:00,9.59,9.59,9.58,9.59,14468.0,7.6494,7.6494,7.6415,7.6494,14468.0
2016-10-21 14:55:00,9.59,9.59,9.58,9.59,11808.0,7.6494,7.6494,7.6415,7.6494,11808.0
2016-10-21 15:00:00,9.59,9.59,9.59,9.59,6812.0,7.6494,7.6494,7.6494,7.6494,6812.0
2016-10-21 15:05:00,9.59,9.59,9.58,9.58,38976.0,7.6494,7.6494,7.6415,7.6415,38976.0
2016-10-21 15:10:00,9.58,9.58,9.58,9.58,7576.0,7.6415,7.6415,7.6415,7.6415,7576.0
2016-10-21 15:15:00,9.58,9.58,9.58,9.58,36004.0,7.6415,7.6415,7.6415,7.6415,36004.0
2016-10-21 15:20:00,9.58,9.58,9.57,9.58,87768.0,7.6415,7.6415,7.6335,7.6415,87768.0
2016-10-21 15:25:00,9.59,9.6,9.59,9.6,36028.0,7.6494,7.6574,7.6494,7.6574,36028.0
2016-10-21 15:30:00,9.59,9.6,9.59,9.59,48836.0,7.6494,7.6574,7.6494,7.6494,48836.0
2016-10-21 15:35:00,9.59,9.59,9.58,9.59,141292.0,7.6494,7.6494,7.6415,7.6494,141292.0
2016-10-21 15:40:00,9.59,9.59,9.58,9.59,38628.0,7.6494,7.6494,7.6415,7.6494,38628.0
2016-10-21 15:45:00,9.59,9.59,9.58,9.59,194668.0,7.6494,7.6494,7.6415,7.6494,194668.0
2016-10-21 15:50:00,9.59,9.6,9.59,9.59,195800.0,7.6494,7.6574,7.6494,7.6494,195800.0
2016-10-21 15:55:00,9.59,9.6,9.59,9.59,465824.0,7.6494,7.6574,7.6494,7.6494,465824.0
2016-10-24 09:30:00,9.65,9.67,9.64,9.67,82196.0,7.6973,7.7133,7.6893,7.7133,82196.0
2016-10-24 09:35:00,9.67,9.72,9.67,9.71,70948.0,7.7133,7.7531,7.7133,7.7452,70948.0
2016-10-24 09:40:00,9.71,9.72,9.7,9.7,82032.0,7.7452,7.7531,7.7372,7.7372,82032.0
2016-10-24 09:45:00,9.7,9.74,9.7,9.74,103152.0,7.7372,7.7691,7.7372,7.7691,103152.0
2016-10-24 09:50:00,9.74,9.77,9.74,9.77,117436.0,7.7691,7.793,7.7691,7.793,117436.0
2016-10-24 09:55:00,9.76,9.77,9.75,9.76,55736.0,7.785,7.793,7.7771,7.785,55736.0
2016-10-24 10:00:00,9.76,9.77,9.75,9.76,84504.0,7.785,7.793,7.7771,7.785,84504.0
2016-10-24 10:05:00,9.76,9.76,9.73,9.73,108424.0,7.785,7.785,7.7611,7.7611,108424.0
2016-10-24 10:10:00,9.72,9.74,9.72,9.73,73284.0,7.7531,7.7691,7.7531,7.7611,73284.0
2016-10-24 10:15:00,9.73,9.74,9.7,9.7,79708.0,7.7611,7.7691,7.7372,7.7372,79708.0
2016-10-24 10:20:00,9.7,9.7,9.7,9.7,47088.0,7.7372,7.7372,7.7372,7.7372,47088.0
2016-10-24 10:25:00,9.7,9.72,9.7,9.71,38252.0,7.7372,7.7531,7.7372,7.7452,38252.0
2016-10-24 10:30:00,9.71,9.72,9.7,9.72,53376.0,7.7452,7.7531,7.7372,7.7531,53376.0
2016-10-24 10:35:00,9.72,9.74,9.72,9.74,36832.0,7.7531,7.7691,7.7531,7.7691,36832.0
2016-10-24 10:40:00,9.74,9.74,9.71,9.71,50276.0,7.7691,7.7691,7.7452,7.7452,50276.0
2016-10-24 10:45:00,9.71,9.73,9.71,9.72,68016.0,7.7452,7.7611,7.7452,7.7531,68016.0
2016-10-24 10:50:00,9.72,9.72,9.71,9.72,58696.0,7.7531,7.7531,7.7452,7.7531,58696.0
2016-10-24 10:55:00,9.72,9.73,9.72,9.72,49668.0,7.7531,7.7611,7.7531,7.7531,49668.0
2016-10-24 11:00:00,9.72,9.73,9.72,9.72,65040.0,7.7531,7.7611,7.7531,7.7531,65040.0
2016-10-24 11:05:00,9.72,9.72,9.7,9.7,63536.0,7.7531,7.7531,7.7372,7.7372,63536.0
2016-10-24 11:10:00,9.7,9.72,9.7,9.72,79712.0,7.7372,7.7531,7.7372,7.7531,79712.0
2016-10-24 11:15:00,9.71,9.73,9.71,9.73,44884.0,7.7452,7.7611,7.7452,7.7611,44884.0
2016-10-24 11:20:00,9.73,9.73,9.71,9.71,66692.0,7.7611,7.7611,7.7452,7.7452,66692.0
2016-10-24 11:25:00,9.71,9.71,9.69,9.69,68332.0,7.7452,7.7452,7.7292,7.7292,68332.0
2016-10-24 11:30:00,9.69,9.71,9.69,9.71,57424.0,7.7292,7.7452,7.7292,7.7452,57424.0
2016-10-24 11:35:00,9.71,9.71,9.69,9.69,32008.0,7.7452,7.7452,7.7292,7.7292,32008.0
2016-10-24 11:40:00,9.69,9.7,9.68,9.68,28448.0,7.7292,7.7372,7.7212,7.7212,28448.0
2016-10-24 11:45:00,9.68,9.68,9.68,9.68,19856.0,7.7212,7.7212,7.7212,7.7212,19856.0
2016-10-24 11:50:00,9.68,9.69,9.68,9.69,91688.0,7.7212,7.7292,7.7212,7.7292,91688.0
2016-10-24 11:55:00,9.69,9.7,9.68,9.7,143804.0,7.7292,7.7372,7.7212,7.7372,143804.0
2016-10-24 12:00:00,9.7,9.71,9.7,9.71,232720.0,7.7372,7.7452,7.7372,7.7452,232720.0
2016-10-24 12:05:00,9.71,9.72,9.7,9.72,381776.0,7.7452,7.7531,7.7372,7.7531,381776.0
2016-10-24 12:10:00,9.72,9.73,9.71,9.73,135732.0,7.7531,7.7611,7.7452,7.7611,135732.0
2016-10-24 12:15:00,9.72,9.75,9.72,9.74,334340.0,7.7531,7.7771,7.7531,7.7691,334340.0
2016-10-24 12:20:00,9.74,9.75,9.74,9.74,413984.0,7.7691,7.7771,7.7691,7.7691,413984.0
2016-10-24 12:25:00,9.74,9.75,9.71,9.71,378776.0,7.7691,7.7771,7.7452,7.7452,378776.0
2016-10-24 12:30:00,9.71,9.72,9.71,9.71,38524.0,7.7452,7.7531,7.7452,7.7452,38524.0
2016-10-24 12:35:00,9.72,9.72,9.71,9.72,62704.0,7.7531,7.7531,7.7452,7.7531,62704.0
2016-10-24 12:40:00,9.72,9.72,9.71,9.72,69848.0,7.7531,7.7531,7.7452,7.7531,69848.0
2016-10-24 12:45:00,9.72,9.74,9.72,9.74,62028.0,7.7531,7.7691,7.7531,7.7691,62028.0
2016-10-24 12:50:00,9.74,9.74,9.72,9.73,41196.0,7.7691,7.7691,7.7531,7.7611,41196.0
2016-10-24 12:55:00,9.74,9.74,9.72,9.72,49232.0,7.7691,7.7691,7.7531,7.7531,49232.0
2016-10-24 13:00:00,9.72,9.74,9.72,9.73,37988.0,7.7531,7.7691,7.7531,7.7611,37988.0
2016-10-24 13:05:00,9.72,9.73,9.72,9.72,25988.0,7.7531,7.7611,7.7531,7.7531,25988.0
2016-10-24 13:10:00,9.72,9.72,9.71,9.71,22800.0,7.7531,7.7531,7.7452,7.7452,22800.0
2016-10-24 13:15:00,9.71,9.71,9.7,9.7,29472.0,7.7452,7.7452,7.7372,7.7372,29472.0
2016-10-24 13:20:00,9.7,9.7,9.69,9.69,33820.0,7.7372,7.7372,7.7292,7.7292,33820.0
2016-10-24 13:25:00,9.69,9.72,9.69,9.71,193608.0,7.7292,7.7531,7.7292,7.7452,193608.0
2016-10-24 13:30:00,9.71,9.72,9.7,9.71,113820.0,7.7452,7.7531,7.7372,7.7452,113820.0
2016-10-24 13:35:00,9.71,9.71,9.7,9.71,22848.0,7.7452,7.7452,7.7372,7.7452,22848.0
2016-10-24 13:40:00,9.71,9.71,9.7,9.7,37432.0,7.7452,7.7452,7.7372,7.7372,37432.0
2016-10-24 13:45:00,9.7,9.7,9.7,9.7,7896.0,7.7372,7.7372,7.7372,7.7372,7896.0
2016-10-24 13:50:00,9.7,9.71,9.7,9.7,83372.0,7.7372,7.7452,7.7372,7.7372,83372.0
2016-10-24 13:55:00,9.7,9.71,9.7,9.71,31376.0,7.7372,7.7452,7.7372,7.7452,31376.0
2016-10-24 14:00:00,9.71,9.72,9.7,9.71,44628.0,7.7452,7.7531,7.7372,7.7452,44628.0
2016-10-24 14:05:00,9.71,9.71,9.7,9.71,21836.0,7.7452,7.7452,7.7372,7.7452,21836.0
2016-10-24 14:10:00,9.71,9.71,9.7,9.71,62620.0,7.7452,7.7452,7.7372,7.7452,62620.0
2016-10-24 14:15:00,9.71,9.71,9.71,9.71,24904.0,7.7452,7.7452,7.7452,7.7452,24904.0
2016-10-24 14:20:00,9.71,9.71,9.71,9.71,41576.0,7.7452,7.7452,7.7452,7.7452,41576.0
2016-10-24 14:25:00,9.71,9.71,9.71,9.71,35076.0,7.7452,7.7452,7.7452,7.7452,35076.0
2016-10-24 14:30:00,9.71,9.72,9.71,9.72,139212.0,7.7452,7.7531,7.7452,7.7531,139212.0
2016-10-24 14:35:00,9.72,9.72,9.71,9.71,69276.0,7.7531,7.7531,7.7452,7.7452,69276.0
2016-10-24 14:40:00,9.72,9.72,9.71,9.72,49484.0,7.7531,7.7531,7.7452,7.7531,49484.0
2016-10-24 14:45:00,9.72,9.72,9.71,9.72,18248.0,7.7531,7.7531,7.7452,7.7531,18248.0
2016-10-24 14:50:00,9.72,9.72,9.71,9.72,107724.0,7.7531,7.7531,7.7452,7.7531,107724.0
2016-10-24 14:55:00,9.72,9.72,9.72,9.72,25224.0,7.7531,7.7531,7.7531,7.7531,25224.0
2016-10-24 15:00:00,9.72,9.72,9.71,9.71,38608.0,7.7531,7.7531,7.7452,7.7452,38608.0
2016-10-24 15:05:00,9.71,9.71,9.71,9.71,56924.0,7.7452,7.7452,7.7452,7.7452,56924.0
2016-10-24 15:10:00,9.71,9.73,9.71,9.72,74140.0,7.7452,7.7611,7.7452,7.7531,74140.0
2016-10-24 15:15:00,9.72,9.72,9.72,9.72,19508.0,7.7531,7.7531,7.7531,7.7531,19508.0
2016-10-24 15:20:00,9.72,9.72,9.71,9.71,71168.0,7.7531,7.7531,7.7452,7.7452,71168.0
2016-10-24 15:25:00,9.71,9.72,9.71,9.72,198964.0,7.7452,7.7531,7.7452,7.7531,198964.0
2016-10-24 15:30:00,9.72,9.74,9.72,9.74,303844.0,7.7531,7.7691,7.7531,7.7691,303844.0
2016-10-24 15:35:00,9.74,9.75,9.74,9.74,482272.0,7.7691,7.7771,7.7691,7.7691,482272.0
2016-10-24 15:40:00,9.74,9.74,9.73,9.74,433024.0,7.7691,7.7691,7.7611,7.7691,433024.0
2016-10-24 15:45:00,9.74,9.75,9.74,9.75,269212.0,7.7691,7.7771,7.7691,7.7771,269212.0
2016-10-24 15:50:00,9.74,9.76,9.74,9.74,470608.0,7.7691,7.785,7.7691,7.7691,470608.0
2016-10-24 15:55:00,9.74,9.74,9.74,9.74,444440.0,7.7691,7.7691,7.7691,7.7691,444440.0
2016-10-25 09:30:00,9.72,9.74,9.67,9.67,73740.0,7.7531,7.7691,7.7133,7.7133,73740.0
2016-10-25 09:35:00,9.67,9.71,9.66,9.69,46584.0,7.7133,7.7452,7.7053,7.7292,46584.0
2016-10-25 09:40:00,9.7,9.7,9.67,9.67,28196.0,7.7372,7.7372,7.7133,7.7133,28196.0
2016-10-25 09:45:00,9.67,9.69,9.67,9.68,46988.0,7.7133,7.7292,7.7133,7.7212,46988.0
2016-10-25 09:50:00,9.68,9.68,9.67,9.67,12916.0,7.7212,7.7212,7.7133,7.7133,12916.0
2016-10-25 09:55:00,9.68,9.71,9.67,9.71,75268.0,7.7212,7.7452,7.7133,7.7452,75268.0
2016-10-25 10:00:00,9.7,9.72,9.69,9.69,76052.0,7.7372,7.7531,7.7292,7.7292,76052.0
2016-10-25 10:05:00,9.69,9.71,9.69,9.7,59108.0,7.7292,7.7452,7.7292,7.7372,59108.0
2016-10-25 10:10:00,9.7,9.71,9.7,9.71,75344.0,7.7372,7.7452,7.7372,7.7452,75344.0
2016-10-25 10:15:00,9.71,9.72,9.71,9.72,46600.0,7.7452,7.7531,7.7452,7.7531,46600.0
2016-10-25 10:20:00,9.71,9.72,9.69,9.69,56084.0,7.7452,7.7531,7.7292,7.7292,56084.0
2016-10-25 10:25:00,9.69,9.71,9.69,9.7,57424.0,7.7292,7.7452,7.7292,7.7372,57424.0
2016-10-25 10:30:00,9.7,9.7,9.68,9.68,106400.0,7.7372,7.7372,7.7212,7.7212,106400.0
2016-10-25 10:35:00,9.67,9.67,9.65,9.66,17600.0,7.7133,7.7133,7.6973,7.7053,17600.0
2016-10-25 10:40:00,9.65,9.65,9.64,9.65,49476.0,7.6973,7.6973,7.6893,7.6973,49476.0
2016-10-25 10:45:00,9.63,9.63,9.62,9.62,54812.0,7.6813,7.6813,7.6734,7.6734,54812.0
2016-10-25 10:50:00,9.62,9.63,9.62,9.62,27696.0,7.6734,7.6813,7.6734,7.6734,27696.0
2016-10-25 10:55:00,9.62,9.63,9.62,9.63,36256.0,7.6734,7.6813,7.6734,7.6813,36256.0
2016-10-25 11:00:00,9.63,9.64,9.63,9.63,28104.0,7.6813,7.6893,7.6813,7.6813,28104.0
2016-10-25 11:05:00,9.63,9.63,9.63,9.63,47388.0,7.6813,7.6813,7.6813,7.6813,47388.0
2016-10-25 11:10:00,9.63,9.63,9.63,9.63,31196.0,7.6813,7.6813,7.6813,7.6813,31196.0
2016-10-25 11:15:00,9.63,9.66,9.63,9.66,62652.0,7.6813,7.7053,7.6813,7.7053,62652.0
2016-10-25 11:20:00,9.65,9.65,9.63,9.65,43680.0,7.6973,7.6973,7.6813,7.6973,43680.0
2016-10-25 11:25:00,9.65,9.67,9.65,9.67,55432.0,7.6973,7.7133,7.6973,7.7133,55432.0
2016-10-25 11:30:00,9.67,9.69,9.66,9.69,103672.0,7.7133,7.7292,7.7053,7.7292,103672.0
2016-10-25 11:35:00,9.69,9.69,9.68,9.68,45592.0,7.7292,7.7292,7.7212,7.7212,45592.0
2016-10-25 11:40:00,9.68,9.69,9.67,9.68,68836.0,7.7212,7.7292,7.7133,7.7212,68836.0
2016-10-25 11:45:00,9.68,9.68,9.67,9.67,32436.0,7.7212,7.7212,7.7133,7.7133,32436.0
2016-10-25 11:50:00,9.67,9.69,9.67,9.68,43944.0,7.7133,7.7292,7.7133,7.7212,43944.0
2016-10-25 11:55:00,9.68,9.68,9.68,9.68,37908.0,7.7212,7.7212,7.7212,7.7212,37908.0
2016-10-25 12:00:00,9.68,9.72,9.67,9.72,213664.0,7.7212,7.7531,7.7133,7.7531,213664.0
2016-10-25 12:05:00,9.71,9.73,9.71,9.71,502760.0,7.7452,7.7611,7.7452,7.7452,502760.0
2016-10-25 12:10:00,9.71,9.73,9.7,9.71,349948.0,7.7452,7.7611,7.7372,7.7452,349948.0
2016-10-25 12:15:00,9.71,9.72,9.69,9.69,164848.0,7.7452,7.7531,7.7292,7.7292,164848.0
2016-10-25 12:20:00,9.69,9.7,9.68,9.69,102204.0,7.7292,7.7372,7.7212,7.7292,102204.0
2016-10-25 12:25:00,9.68,9.7,9.68,9.69,63876.0,7.7212,7.7372,7.7212,7.7292,63876.0
2016-10-25 12:30:00,9.69,9.7,9.69,9.7,55864.0,7.7292,7.7372,7.7292,7.7372,55864.0
2016-10-25 12:35:00,9.7,9.7,9.69,9.7,28840.0,7.7372,7.7372,7.7292,7.7372,28840.0
2016-10-25 12:40:00,9.7,9.7,9.69,9.69,19368.0,7.7372,7.7372,7.7292,7.7292,19368.0
2016-10-25 12:45:00,9.69,9.71,9.69,9.7,37592.0,7.7292,7.7452,7.7292,7.7372,37592.0
2016-10-25 12:50:00,9.7,9.7,9.69,9.7,28440.0,7.7372,7.7372,7.7292,7.7372,28440.0
2016-10-25 12:55:00,9.7,9.7,9.69,9.7,26888.0,7.7372,7.7372,7.7292,7.7372,26888.0
2016-10-25 13:00:00,9.7,9.7,9.69,9.7,67228.0,7.7372,7.7372,7.7292,7.7372,67228.0
2016-10-25 13:05:00,9.7,9.72,9.7,9.72,104952.0,7.7372,7.7531,7.7372,7.7531,104952.0
2016-10-25 13:10:00,9.72,9.72,9.71,9.71,183056.0,7.7531,7.7531,7.7452,7.7452,183056.0
2016-10-25 13:15:00,9.71,9.72,9.71,9.71,14840.0,7.7452,7.7531,7.7452,7.7452,14840.0
2016-10-25 13:20:00,9.71,9.71,9.7,9.7,18212.0,7.7452,7.7452,7.7372,7.7372,18212.0
2016-10-25 13:25:00,9.71,9.71,9.7,9.7,50508.0,7.7452,7.7452,7.7372,7.7372,50508.0
2016-10-25 13:30:00,9.7,9.71,9.69,9.71,134924.0,7.7372,7.7452,7.7292,7.7452,134924.0
2016-10-25 13:35:00,9.72,9.72,9.7,9.7,5600.0,7.7531,7.7531,7.7372,7.7372,5600.0
2016-10-25 13:40:00,9.7,9.7,9.7,9.7,19728.0,7.7372,7.7372,7.7372,7.7372,19728.0
2016-10-25 13:45:00,9.7,9.7,9.69,9.69,21200.0,7.7372,7.7372,7.7292,7.7292,21200.0
2016-10-25 13:50:00,9.69,9.7,9.69,9.69,20892.0,7.7292,7.7372,7.7292,7.7292,20892.0
2016-10-25 13:55:00,9.69,9.7,9.69,9.69,36644.0,7.7292,7.7372,7.7292,7.7292,36644.0
2016-10-25 14:00:00,9.7,9.7,9.7,9.7,22904.0,7.7372,7.7372,7.7372,7.7372,22904.0
2016-10-25 14:05:00,9.7,9.7,9.7,9.7,18092.0,7.7372,7.7372,7.7372,7.7372,18092.0
2016-10-25 14:10:00,9.7,9.7,9.69,9.7,24844.0,7.7372,7.7372,7.7292,7.7372,24844.0
2016-10-25 14:15:00,9.69,9.7,9.69,9.69,26800.0,7.7292,7.7372,7.7292,7.7292,26800.0
2016-10-25 14:20:00,9.69,9.7,9.69,9.69,37228.0,7.7292,7.7372,7.7292,7.7292,37228.0
2016-10-25 14:25:00,9.69,9.69,9.68,9.68,27596.0,7.7292,7.7292,7.7212,7.7212,27596.0
2016-10-25 14:30:00,9.69,9.69,9.68,9.69,36948.0,7.7292,7.7292,7.7212,7.7292,36948.0
2016-10-25 14:35:00,9.69,9.69,9.67,9.68,61264.0,7.7292,7.7292,7.7133,7.7212,61264.0
2016-10-25 14:40:00,9.68,9.69,9.67,9.68,37776.0,7.7212,7.7292,7.7133,7.7212,37776.0
2016-10-25 14:45:00,9.68,9.68,9.68,9.68,32492.0,7.7212,7.7212,7.7212,7.7212,32492.0
2016-10-25 14:50:00,9.68,9.7,9.67,9.7,139012.0,7.7212,7.7372,7.7133,7.7372,139012.0
2016-10-25 14:55:00,9.69,9.71,9.67,9.7,166476.0,7.7292,7.7452,7.7133,7.7372,166476.0
2016-10-25 15:00:00,9.7,9.72,9.69,9.7,298364.0,7.7372,7.7531,7.7292,7.7372,298364.0
2016-10-25 15:05:00,9.7,9.71,9.68,9.68,152792.0,7.7372,7.7452,7.7212,7.7212,152792.0
2016-10-25 15:10:00,9.68,9.69,9.67,9.67,59156.0,7.7212,7.7292,7.7133,7.7133,59156.0
2016-10-25 15:15:00,9.67,9.67,9.66,9.66,68628.0,7.7133,7.7133,7.7053,7.7053,68628.0
2016-10-25 15:20:00,9.67,9.67,9.65,9.66,82760.0,7.7133,7.7133,7.6973,7.7053,82760.0
2016-10-25 15:25:00,9.66,9.67,9.66,9.66,57600.0,7.7053,7.7133,7.7053,7.7053,57600.0
2016-10-25 15:30:00,9.66,9.67,9.66,9.67,85504.0,7.7053,7.7133,7.7053,7.7133,85504.0
2016-10-25 15:35:00,9.67,9.67,9.66,9.67,91412.0,7.7133,7.7133,7.7053,7.7133,91412.0
2016-10-25 15:40:00,9.67,9.67,9.65,9.65,115276.0,7.7133,7.7133,7.6973,7.6973,115276.0
2016-10-25 15:45:00,9.65,9.66,9.65,9.65,168848.0,7.6973,7.7053,7.6973,7.6973,168848.0
2016-10-25 15:50:00,9.65,9.66,9.65,9.65,147712.0,7.6973,7.7053,7.6973,7.6973,147712.0
2016-10-25 15:55:00,9.65,9.67,9.65,9.66,456312.0,7.6973,7.7133,7.6973,7.7053,456312.0
2016-10-26 09:30:00,9.63,9.68,9.61,9.65,71988.0,7.6813,7.7212,7.6654,7.6973,71988.0
2016-10-26 09:35:00,9.64,9.7,9.63,9.7,43868.0,7.6893,7.7372,7.6813,7.7372,43868.0
2016-10-26 09:40:00,9.71,9.72,9.68,9.72,113372.0,7.7452,7.7531,7.7212,7.7531,113372.0
2016-10-26 09:45:00,9.72,9.72,9.7,9.72,121472.0,7.7531,7.7531,7.7372,7.7531,121472.0
2016-10-26 09:50:00,9.72,9.72,9.69,9.7,48524.0,7.7531,7.7531,7.7292,7.7372,48524.0
2016-10-26 09:55:00,9.69,9.69,9.67,9.68,27260.0,7.7292,7.7292,7.7133,7.7212,27260.0
2016-10-26 10:00:00,9.68,9.7,9.68,9.7,29664.0,7.7212,7.7372,7.7212,7.7372,29664.0
2016-10-26 10:05:00,9.7,9.7,9.69,9.69,22632.0,7.7372,7.7372,7.7292,7.7292,22632.0
2016-10-26 10:10:00,9.69,9.7,9.69,9.69,37932.0,7.7292,7.7372,7.7292,7.7292,37932.0
2016-10-26 10:15:00,9.7,9.72,9.7,9.72,342620.0,7.7372,7.7531,7.7372,7.7531,342620.0
2016-10-26 10:20:00,9.72,9.73,9.72,9.73,41780.0,7.7531,7.7611,7.7531,7.7611,41780.0
2016-10-26 10:25:00,9.73,9.73,9.71,9.71,40892.0,7.7611,7.7611,7.7452,7.7452,40892.0
2016-10-26 10:30:00,9.71,9.72,9.7,9.72,49840.0,7.7452,7.7531,7.7372,7.7531,49840.0
2016-10-26 10:35:00,9.72,9.74,9.72,9.74,57000.0,7.7531,7.7691,7.7531,7.7691,57000.0
2016-10-26 10:40:00,9.74,9.75,9.73,9.73,39228.0,7.7691,7.7771,7.7611,7.7611,39228.0
2016-10-26 10:45:00,9.73,9.74,9.73,9.74,24160.0,7.7611,7.7691,7.7611,7.7691,24160.0
2016-10-26 10:50:00,9.74,9.74,9.73,9.73,45188.0,7.7691,7.7691,7.7611,7.7611,45188.0
2016-10-26 10:55:00,9.73,9.77,9.73,9.77,73832.0,7.7611,7.793,7.7611,7.793,73832.0
2016-10-26 11:00:00,9.77,9.77,9.76,9.76,121840.0,7.793,7.793,7.785,7.785,121840.0
2016-10-26 11:05:00,9.77,9.8,9.76,9.8,157188.0,7.793,7.8169,7.785,7.8169,157188.0
2016-10-26 11:10:00,9.8,9.81,9.8,9.81,59424.0,7.8169,7.8249,7.8169,7.8249,59424.0
2016-10-26 11:15:00,9.81,9.85,9.8,9.82,340652.0,7.8249,7.8568,7.8169,7.8329,340652.0
2016-10-26 11:20:00,9.82,9.82,9.77,9.79,464624.0,7.8329,7.8329,7.793,7.809,464624.0
2016-10-26 11:25:00,9.79,9.8,9.79,9.8,28092.0,7.809,7.8169,7.809,7.8169,28092.0
2016-10-26 11:30:00,9.8,9.83,9.8,9.82,43692.0,7.8169,7.8409,7.8169,7.8329,43692.0
2016-10-26 11:35:00,9.82,9.82,9.79,9.8,33048.0,7.8329,7.8329,7.809,7.8169,33048.0
2016-10-26 11:40:00,9.8,9.8,9.79,9.8,35096.0,7.8169,7.8169,7.809,7.8169,35096.0
2016-10-26 11:45:00,9.79,9.81,9.79,9.81,23132.0,7.809,7.8249,7.809,7.8249,23132.0
2016-10-26 11:50:00,9.8,9.81,9.8,9.81,54084.0,7.8169,7.8249,7.8169,7.8249,54084.0
2016-10-26 11:55:00,9.81,9.83,9.81,9.81,118776.0,7.8249,7.8409,7.8249,7.8249,118776.0
2016-10-26 12:00:00,9.81,9.82,9.81,9.81,73504.0,7.8249,7.8329,7.8249,7.8249,73504.0
2016-10-26 12:05:00,9.81,9.81,9.8,9.8,150796.0,7.8249,7.8249,7.8169,7.8169,150796.0
2016-10-26 12:10:00,9.8,9.81,9.8,9.8,50316.0,7.8169,7.8249,7.8169,7.8169,50316.0
2016-10-26 12:15:00,9.8,9.8,9.79,9.8,46592.0,7.8169,7.8169,7.809,7.8169,46592.0
2016-10-26 12:20:00,9.8,9.8,9.79,9.79,30196.0,7.8169,7.8169,7.809,7.809,30196.0
2016-10-26 12:25:00,9.79,9.79,9.77,9.78,135964.0,7.809,7.809,7.793,7.801,135964.0
2016-10-26 12:30:00,9.78,9.79,9.77,9.79,48788.0,7.801,7.809,7.793,7.809,48788.0
2016-10-26 12:35:00,9.79,9.8,9.78,9.8,32252.0,7.809,7.8169,7.801,7.8169,32252.0
2016-10-26 12:40:00,9.8,9.8,9.8,9.8,17656.0,7.8169,7.8169,7.8169,7.8169,17656.0
2016-10-26 12:45:00,9.8,9.81,9.8,9.81,98568.0,7.8169,7.8249,7.8169,7.8249,98568.0
2016-10-26 12:50:00,9.81,9.82,9.8,9.8,75512.0,7.8249,7.8329,7.8169,7.8169,75512.0
2016-10-26 12:55:00,9.8,9.81,9.8,9.8,47280.0,7.8169,7.8249,7.8169,7.8169,47280.0
2016-10-26 13:00:00,9.8,9.81,9.79,9.81,80300.0,7.8169,7.8249,7.809,7.8249,80300.0
2016-10-26 13:05:00,9.81,9.81,9.78,9.78,31552.0,7.8249,7.8249,7.801,7.801,31552.0
2016-10-26 13:10:00,9.78,9.78,9.77,9.77,84452.0,7.801,7.801,7.793,7.793,84452.0
2016-10-26 13:15:00,9.76,9.78,9.76,9.78,33916.0,7.785,7.801,7.785,7.801,33916.0
2016-10-26 13:20:00,9.78,9.78,9.78,9.78,16020.0,7.801,7.801,7.801,7.801,16020.0
2016-10-26 13:25:00,9.78,9.79,9.78,9.79,63392.0,7.801,7.809,7.801,7.809,63392.0
2016-10-26 13:30:00,9.79,9.8,9.78,9.8,42824.0,7.809,7.8169,7.801,7.8169,42824.0
2016-10-26 13:35:00,9.8,9.8,9.78,9.78,29096.0,7.8169,7.8169,7.801,7.801,29096.0
2016-10-26 13:40:00,9.78,9.78,9.76,9.76,52292.0,7.801,7.801,7.785,7.785,52292.0
2016-10-26 13:45:00,9.77,9.77,9.76,9.76,24556.0,7.793,7.793,7.785,7.785,24556.0
2016-10-26 13:50:00,9.76,9.77,9.75,9.75,81668.0,7.785,7.793,7.7771,7.7771,81668.0
2016-10-26 13:55:00,9.75,9.75,9.74,9.75,35944.0,7.7771,7.7771,7.7691,7.7771,35944.0
2016-10-26 14:00:00,9.74,9.75,9.74,9.74,56352.0,7.7691,7.7771,7.7691,7.7691,56352.0
2016-10-26 14:05:00,9.74,9.74,9.73,9.74,69432.0,7.7691,7.7691,7.7611,7.7691,69432.0
2016-10-26 14:10:00,9.74,9.75,9.74,9.75,55976.0,7.7691,7.7771,7.7691,7.7771,55976.0
2016-10-26 14:15:00,9.75,9.75,9.74,9.75,57248.0,7.7771,7.7771,7.7691,7.7771,57248.0
2016-10-26 14:20:00,9.75,9.75,9.74,9.74,39424.0,7.7771,7.7771,7.7691,7.7691,39424.0
2016-10-26 14:25:00,9.74,9.74,9.74,9.74,53696.0,7.7691,7.7691,7.7691,7.7691,53696.0
2016-10-26 14:30:00,9.74,9.74,9.74,9.74,45628.0,7.7691,7.7691,7.7691,7.7691,45628.0
2016-10-26 14:35:00,9.74,9.76,9.74,9.76,48200.0,7.7691,7.785,7.7691,7.785,48200.0
2016-10-26 14:40:00,9.76,9.77,9.76,9.77,38136.0,7.785,7.793,7.785,7.793,38136.0
2016-10-26 14:45:00,9.77,9.77,9.76,9.77,89260.0,7.793,7.793,7.785,7.793,89260.0
2016-10-26 14:50:00,9.77,9.77,9.76,9.76,28768.0,7.793,7.793,7.785,7.785,28768.0
2016-10-26 14:55:00,9.75,9.77,9.75,9.77,48872.0,7.7771,7.793,7.7771,7.793,48872.0
2016-10-26 15:00:00,9.77,9.77,9.76,9.77,36512.0,7.793,7.793,7.785,7.793,36512.0
2016-10-26 15:05:00,9.77,9.77,9.76,9.77,48076.0,7.793,7.793,7.785,7.793,48076.0
2016-10-26 15:10:00,9.77,9.77,9.77,9.77,29072.0,7.793,7.793,7.793,7.793,29072.0
2016-10-26 15:15:00,9.77,9.77,9.77,9.77,34872.0,7.793,7.793,7.793,7.793,34872.0
2016-10-26 15:20:00,9.77,9.77,9.76,9.77,57860.0,7.793,7.793,7.785,7.793,57860.0
2016-10-26 15:25:00,9.77,9.77,9.76,9.77,43748.0,7.793,7.793,7.785,7.793,43748.0
2016-10-26 15:30:00,9.77,9.77,9.77,9.77,67328.0,7.793,7.793,7.793,7.793,67328.0
2016-10-26 15:35:00,9.77,9.77,9.76,9.77,77108.0,7.793,7.793,7.785,7.793,77108.0
2016-10-26 15:40:00,9.76,9.78,9.76,9.77,141024.0,7.785,7.801,7.785,7.793,141024.0
2016-10-26 15:45:00,9.77,9.78,9.77,9.77,90952.0,7.793,7.801,7.793,7.793,90952.0
2016-10-26 15:50:00,9.76,9.77,9.76,9.76,181884.0,7.785,7.793,7.785,7.785,181884.0
2016-10-26 15:55:00,9.76,9.76,9.75,9.76,284256.0,7.785,7.785,7.7771,7.785,284256.0
2016-10-27 09:30:00,9.77,9.78,9.73,9.78,90408.0,7.793,7.801,7.7611,7.801,90408.0
2016-10-27 09:35:00,9.76,9.76,9.72,9.72,27072.0,7.785,7.785,7.7531,7.7531,27072.0
2016-10-27 09:40:00,9.72,9.73,9.71,9.72,27568.0,7.7531,7.7611,7.7452,7.7531,27568.0
2016-10-27 09:45:00,9.72,9.76,9.72,9.75,52484.0,7.7531,7.785,7.7531,7.7771,52484.0
2016-10-27 09:50:00,9.75,9.76,9.73,9.74,41000.0,7.7771,7.785,7.7611,7.7691,41000.0
2016-10-27 09:55:00,9.74,9.75,9.73,9.74,42684.0,7.7691,7.7771,7.7611,7.7691,42684.0
2016-10-27 10:00:00,9.74,9.74,9.71,9.71,33600.0,7.7691,7.7691,7.7452,7.7452,33600.0
2016-10-27 10:05:00,9.71,9.72,9.7,9.7,28860.0,7.7452,7.7531,7.7372,7.7372,28860.0
2016-10-27 10:10:00,9.7,9.7,9.68,9.68,39780.0,7.7372,7.7372,7.7212,7.7212,39780.0
2016-10-27 10:15:00,9.68,9.69,9.67,9.67,37112.0,7.7212,7.7292,7.7133,7.7133,37112.0
2016-10-27 10:20:00,9.67,9.68,9.67,9.68,40312.0,7.7133,7.7212,7.7133,7.7212,40312.0
2016-10-27 10:25:00,9.68,9.7,9.67,9.7,32200.0,7.7212,7.7372,7.7133,7.7372,32200.0
2016-10-27 10:30:00,9.7,9.7,9.69,9.69,22912.0,7.7372,7.7372,7.7292,7.7292,22912.0
2016-10-27 10:35:00,9.69,9.7,9.67,9.68,58884.0,7.7292,7.7372,7.7133,7.7212,58884.0
2016-10-27 10:40:00,9.68,9.71,9.68,9.7,37268.0,7.7212,7.7452,7.7212,7.7372,37268.0
2016-10-27 10:45:00,9.71,9.71,9.69,9.7,31304.0,7.7452,7.7452,7.7292,7.7372,31304.0
2016-10-27 10:50:00,9.71,9.71,9.7,9.7,73572.0,7.7452,7.7452,7.7372,7.7372,73572.0
2016-10-27 10:55:00,9.7,9.7,9.68,9.69,35488.0,7.7372,7.7372,7.7212,7.7292,35488.0
2016-10-27 11:00:00,9.69,9.7,9.68,9.69,34792.0,7.7292,7.7372,7.7212,7.7292,34792.0
2016-10-27 11:05:00,9.69,9.71,9.68,9.71,48412.0,7.7292,7.7452,7.7212,7.7452,48412.0
2016-10-27 11:10:00,9.71,9.71,9.7,9.7,42000.0,7.7452,7.7452,7.7372,7.7372,42000.0
2016-10-27 11:15:00,9.7,9.7,9.69,9.7,34108.0,7.7372,7.7372,7.7292,7.7372,34108.0
2016-10-27 11:20:00,9.7,9.7,9.68,9.68,39200.0,7.7372,7.7372,7.7212,7.7212,39200.0
2016-10-27 11:25:00,9.68,9.68,9.67,9.68,34084.0,7.7212,7.7212,7.7133,7.7212,34084.0
2016-10-27 11:30:00,9.68,9.69,9.67,9.67,225860.0,7.7212,7.7292,7.7133,7.7133,225860.0
2016-10-27 11:35:00,9.67,9.67,9.65,9.67,47212.0,7.7133,7.7133,7.6973,7.7133,47212.0
2016-10-27 11:40:00,9.67,9.68,9.66,9.68,83052.0,7.7133,7.7212,7.7053,7.7212,83052.0
2016-10-27 11:45:00,9.68,9.69,9.67,9.68,26364.0,7.7212,7.7292,7.7133,7.7212,26364.0
2016-10-27 11:50:00,9.68,9.69,9.68,9.68,14400.0,7.7212,7.7292,7.7212,7.7212,14400.0
2016-10-27 11:55:00,9.68,9.71,9.68,9.71,50760.0,7.7212,7.7452,7.7212,7.7452,50760.0
2016-10-27 12:00:00,9.71,9.71,9.69,9.69,117572.0,7.7452,7.7452,7.7292,7.7292,117572.0
2016-10-27 12:05:00,9.69,9.69,9.68,9.69,31540.0,7.7292,7.7292,7.7212,7.7292,31540.0
2016-10-27 12:10:00,9.69,9.69,9.68,9.68,30252.0,7.7292,7.7292,7.7212,7.7212,30252.0
2016-10-27 12:15:00,9.68,9.69,9.67,9.68,43196.0,7.7212,7.7292,7.7133,7.7212,43196.0
2016-10-27 12:20:00,9.68,9.68,9.67,9.67,22420.0,7.7212,7.7212,7.7133,7.7133,22420.0
2016-10-27 12:25:00,9.67,9.68,9.67,9.67,19200.0,7.7133,7.7212,7.7133,7.7133,19200.0
2016-10-27 12:30:00,9.67,9.68,9.65,9.65,87460.0,7.7133,7.7212,7.6973,7.6973,87460.0
2016-10-27 12:35:00,9.66,9.66,9.63,9.65,48856.0,7.7053,7.7053,7.6813,7.6973,48856.0
2016-10-27 12:40:00,9.65,9.65,9.64,9.64,18216.0,7.6973,7.6973,7.6893,7.6893,18216.0
2016-10-27 12:45:00,9.64,9.66,9.64,9.66,75700.0,7.6893,7.7053,7.6893,7.7053,75700.0
2016-10-27 12:50:00,9.66,9.66,9.65,9.66,11600.0,7.7053,7.7053,7.6973,7.7053,11600.0
2016-10-27 12:55:00,9.66,9.67,9.66,9.66,26396.0,7.7053,7.7133,7.7053,7.7053,26396.0
2016-10-27 13:00:00,9.66,9.67,9.66,9.66,23200.0,7.7053,7.7133,7.7053,7.7053,23200.0
2016-10-27 13:05:00,9.67,9.67,9.65,9.65,36328.0,7.7133,7.7133,7.6973,7.6973,36328.0
2016-10-27 13:10:00,9.65,9.65,9.65,9.65,12000.0,7.6973,7.6973,7.6973,7.6973,12000.0
2016-10-27 13:15:00,9.65,9.66,9.65,9.65,21460.0,7.6973,7.7053,7.6973,7.6973,21460.0
2016-10-27 13:20:00,9.65,9.66,9.65,9.65,31168.0,7.6973,7.7053,7.6973,7.6973,31168.0
2016-10-27 13:25:00,9.65,9.65,9.65,9.65,30944.0,7.6973,7.6973,7.6973,7.6973,30944.0
2016-10-27 13:30:00,9.65,9.65,9.64,9.65,28956.0,7.6973,7.6973,7.6893,7.6973,28956.0
2016-10-27 13:35:00,9.65,9.67,9.65,9.66,21200.0,7.6973,7.7133,7.6973,7.7053,21200.0
2016-10-27 13:40:00,9.66,9.66,9.65,9.65,22836.0,7.7053,7.7053,7.6973,7.6973,22836.0
2016-10-27 13:45:00,9.65,9.65,9.64,9.64,43684.0,7.6973,7.6973,7.6893,7.6893,43684.0
2016-10-27 13:50:00,9.64,9.65,9.64,9.65,23400.0,7.6893,7.6973,7.6893,7.6973,23400.0
2016-10-27 13:55:00,9.65,9.65,9.63,9.63,51940.0,7.6973,7.6973,7.6813,7.6813,51940.0
2016-10-27 14:00:00,9.64,9.64,9.64,9.64,23992.0,7.6893,7.6893,7.6893,7.6893,23992.0
2016-10-27 14:05:00,9.64,9.65,9.64,9.65,34588.0,7.6893,7.6973,7.6893,7.6973,34588.0
2016-10-27 14:10:00,9.65,9.66,9.64,9.66,34832.0,7.6973,7.7053,7.6893,7.7053,34832.0
2016-10-27 14:15:00,9.66,9.67,9.65,9.65,27464.0,7.7053,7.7133,7.6973,7.6973,27464.0
2016-10-27 14:20:00,9.65,9.65,9.64,9.64,26644.0,7.6973,7.6973,7.6893,7.6893,26644.0
2016-10-27 14:25:00,9.64,9.65,9.64,9.65,20172.0,7.6893,7.6973,7.6893,7.6973,20172.0
2016-10-27 14:30:00,9.64,9.65,9.63,9.63,64564.0,7.6893,7.6973,7.6813,7.6813,64564.0
2016-10-27 14:35:00,9.63,9.63,9.62,9.63,65588.0,7.6813,7.6813,7.6734,7.6813,65588.0
2016-10-27 14:40:00,9.63,9.63,9.62,9.63,48156.0,7.6813,7.6813,7.6734,7.6813,48156.0
2016-10-27 14:45:00,9.63,9.63,9.62,9.62,35196.0,7.6813,7.6813,7.6734,7.6734,35196.0
2016-10-27 14:50:00,9.62,9.63,9.61,9.61,70944.0,7.6734,7.6813,7.6654,7.6654,70944.0
2016-10-27 14:55:00,9.62,9.62,9.61,9.62,34396.0,7.6734,7.6734,7.6654,7.6734,34396.0
2016-10-27 15:00:00,9.62,9.62,9.61,9.62,33552.0,7.6734,7.6734,7.6654,7.6734,33552.0
2016-10-27 15:05:00,9.62,9.62,9.61,9.61,56672.0,7.6734,7.6734,7.6654,7.6654,56672.0
2016-10-27 15:10:00,9.61,9.62,9.6,9.61,80500.0,7.6654,7.6734,7.6574,7.6654,80500.0
2016-10-27 15:15:00,9.61,9.61,9.59,9.6,82348.0,7.6654,7.6654,7.6494,7.6574,82348.0
2016-10-27 15:20:00,9.6,9.6,9.59,9.6,46564.0,7.6574,7.6574,7.6494,7.6574,46564.0
2016-10-27 15:25:00,9.6,9.6,9.6,9.6,41000.0,7.6574,7.6574,7.6574,7.6574,41000.0
2016-10-27 15:30:00,9.6,9.61,9.6,9.6,80052.0,7.6574,7.6654,7.6574,7.6574,80052.0
2016-10-27 15:35:00,9.6,9.61,9.6,9.6,77888.0,7.6574,7.6654,7.6574,7.6574,77888.0
2016-10-27 15:40:00,9.6,9.61,9.6,9.61,70200.0,7.6574,7.6654,7.6574,7.6654,70200.0
2016-10-27 15:45:00,9.61,9.61,9.6,9.61,72512.0,7.6654,7.6654,7.6574,7.6654,72512.0
2016-10-27 15:50:00,9.61,9.61,9.6,9.6,143000.0,7.6654,7.6654,7.6574,7.6574,143000.0
2016-10-27 15:55:00,9.6,9.62,9.6,9.61,425028.0,7.6574,7.6734,7.6574,7.6654,425028.0
2016-10-28 09:30:00,9.62,9.65,9.61,9.61,123504.0,7.6734,7.6973,7.6654,7.6654,123504.0
2016-10-28 09:35:00,9.61,9.69,9.61,9.69,49812.0,7.6654,7.7292,7.6654,7.7292,49812.0
2016-10-28 09:40:00,9.68,9.69,9.67,9.68,45056.0,7.7212,7.7292,7.7133,7.7212,45056.0
2016-10-28 09:45:00,9.68,9.69,9.66,9.66,22284.0,7.7212,7.7292,7.7053,7.7053,22284.0
2016-10-28 09:50:00,9.66,9.66,9.65,9.66,31056.0,7.7053,7.7053,7.6973,7.7053,31056.0
2016-10-28 09:55:00,9.67,9.67,9.65,9.65,20400.0,7.7133,7.7133,7.6973,7.6973,20400.0
2016-10-28 10:00:00,9.65,9.66,9.63,9.63,37624.0,7.6973,7.7053,7.6813,7.6813,37624.0
2016-10-28 10:05:00,9.63,9.65,9.63,9.63,23896.0,7.6813,7.6973,7.6813,7.6813,23896.0
2016-10-28 10:10:00,9.63,9.65,9.63,9.65,44772.0,7.6813,7.6973,7.6813,7.6973,44772.0
2016-10-28 10:15:00,9.65,9.66,9.64,9.65,36228.0,7.6973,7.7053,7.6893,7.6973,36228.0
2016-10-28 10:20:00,9.66,9.66,9.65,9.66,27388.0,7.7053,7.7053,7.6973,7.7053,27388.0
2016-10-28 10:25:00,9.66,9.66,9.65,9.65,34960.0,7.7053,7.7053,7.6973,7.6973,34960.0
2016-10-28 10:30:00,9.65,9.68,9.65,9.67,48012.0,7.6973,7.7212,7.6973,7.7133,48012.0
2016-10-28 10:35:00,9.67,9.68,9.66,9.68,41404.0,7.7133,7.7212,7.7053,7.7212,41404.0
2016-10-28 10:40:00,9.68,9.69,9.68,9.68,25308.0,7.7212,7.7292,7.7212,7.7212,25308.0
2016-10-28 10:45:00,9.68,9.69,9.68,9.69,29260.0,7.7212,7.7292,7.7212,7.7292,29260.0
2016-10-28 10:50:00,9.69,9.69,9.67,9.68,40532.0,7.7292,7.7292,7.7133,7.7212,40532.0
2016-10-28 10:55:00,9.68,9.68,9.67,9.68,22788.0,7.7212,7.7212,7.7133,7.7212,22788.0
2016-10-28 11:00:00,9.68,9.68,9.67,9.68,30536.0,7.7212,7.7212,7.7133,7.7212,30536.0
2016-10-28 11:05:00,9.68,9.68,9.66,9.66,59188.0,7.7212,7.7212,7.7053,7.7053,59188.0
2016-10-28 11:10:00,9.67,9.67,9.66,9.67,87808.0,7.7133,7.7133,7.7053,7.7133,87808.0
2016-10-28 11:15:00,9.67,9.67,9.65,9.66,99028.0,7.7133,7.7133,7.6973,7.7053,99028.0
2016-10-28 11:20:00,9.66,9.68,9.65,9.68,186496.0,7.7053,7.7212,7.6973,7.7212,186496.0
2016-10-28 11:25:00,9.68,9.7,9.68,9.7,23600.0,7.7212,7.7372,7.7212,7.7372,23600.0
2016-10-28 11:30:00,9.7,9.71,9.7,9.71,22216.0,7.7372,7.7452,7.7372,7.7452,22216.0
2016-10-28 11:35:00,9.71,9.71,9.7,9.7,31396.0,7.7452,7.7452,7.7372,7.7372,31396.0
2016-10-28 11:40:00,9.7,9.71,9.7,9.71,23388.0,7.7372,7.7452,7.7372,7.7452,23388.0
2016-10-28 11:45:00,9.71,9.72,9.71,9.71,31724.0,7.7452,7.7531,7.7452,7.7452,31724.0
2016-10-28 11:50:00,9.71,9.72,9.71,9.72,20604.0,7.7452,7.7531,7.7452,7.7531,20604.0
2016-10-28 11:55:00,9.72,9.73,9.72,9.72,23076.0,7.7531,7.7611,7.7531,7.7531,23076.0
2016-10-28 12:00:00,9.72,9.72,9.72,9.72,25424.0,7.7531,7.7531,7.7531,7.7531,25424.0
2016-10-28 12:05:00,9.72,9.74,9.72,9.72,150196.0,7.7531,7.7691,7.7531,7.7531,150196.0
2016-10-28 12:10:00,9.72,9.73,9.72,9.72,9260.0,7.7531,7.7611,7.7531,7.7531,9260.0
2016-10-28 12:15:00,9.72,9.73,9.72,9.72,20436.0,7.7531,7.7611,7.7531,7.7531,20436.0
2016-10-28 12:20:00,9.72,9.73,9.72,9.72,19468.0,7.7531,7.7611,7.7531,7.7531,19468.0
2016-10-28 12:25:00,9.72,9.72,9.72,9.72,26048.0,7.7531,7.7531,7.7531,7.7531,26048.0
2016-10-28 12:30:00,9.72,9.72,9.71,9.71,14300.0,7.7531,7.7531,7.7452,7.7452,14300.0
2016-10-28 12:35:00,9.72,9.72,9.71,9.72,15288.0,7.7531,7.7531,7.7452,7.7531,15288.0
2016-10-28 12:40:00,9.72,9.72,9.72,9.72,12236.0,7.7531,7.7531,7.7531,7.7531,12236.0
2016-10-28 12:45:00,9.72,9.74,9.72,9.74,34812.0,7.7531,7.7691,7.7531,7.7691,34812.0
2016-10-28 12:50:00,9.74,9.75,9.73,9.74,37932.0,7.7691,7.7771,7.7611,7.7691,37932.0
2016-10-28 12:55:00,9.74,9.74,9.73,9.74,67536.0,7.7691,7.7691,7.7611,7.7691,67536.0
2016-10-28 13:00:00,9.74,9.74,9.69,9.69,49256.0,7.7691,7.7691,7.7292,7.7292,49256.0
2016-10-28 13:05:00,9.7,9.7,9.67,9.67,33504.0,7.7372,7.7372,7.7133,7.7133,33504.0
2016-10-28 13:10:00,9.66,9.69,9.65,9.68,43848.0,7.7053,7.7292,7.6973,7.7212,43848.0
2016-10-28 13:15:00,9.68,9.69,9.67,9.68,27612.0,7.7212,7.7292,7.7133,7.7212,27612.0
2016-10-28 13:20:00,9.68,9.68,9.66,9.66,28928.0,7.7212,7.7212,7.7053,7.7053,28928.0
2016-10-28 13:25:00,9.67,9.67,9.67,9.67,17852.0,7.7133,7.7133,7.7133,7.7133,17852.0
2016-10-28 13:30:00,9.67,9.67,9.65,9.65,53988.0,7.7133,7.7133,7.6973,7.6973,53988.0
2016-10-28 13:35:00,9.65,9.66,9.63,9.65,97768.0,7.6973,7.7053,7.6813,7.6973,97768.0
2016-10-28 13:40:00,9.65,9.67,9.65,9.66,45928.0,7.6973,7.7133,7.6973,7.7053,45928.0
2016-10-28 13:45:00,9.66,9.67,9.65,9.66,49908.0,7.7053,7.7133,7.6973,7.7053,49908.0
2016-10-28 13:50:00,9.66,9.68,9.65,9.67,49684.0,7.7053,7.7212,7.6973,7.7133,49684.0
2016-10-28 13:55:00,9.67,9.67,9.65,9.65,46356.0,7.7133,7.7133,7.6973,7.6973,46356.0
2016-10-28 14:00:00,9.65,9.67,9.65,9.67,43964.0,7.6973,7.7133,7.6973,7.7133,43964.0
2016-10-28 14:05:00,9.67,9.67,9.65,9.65,30160.0,7.7133,7.7133,7.6973,7.6973,30160.0
2016-10-28 14:10:00,9.66,9.67,9.66,9.67,39656.0,7.7053,7.7133,7.7053,7.7133,39656.0
2016-10-28 14:15:00,9.67,9.69,9.66,9.68,80228.0,7.7133,7.7292,7.7053,7.7212,80228.0
2016-10-28 14:20:00,9.67,9.69,9.67,9.69,33388.0,7.7133,7.7292,7.7133,7.7292,33388.0
2016-10-28 14:25:00,9.69,9.69,9.67,9.68,41528.0,7.7292,7.7292,7.7133,7.7212,41528.0
2016-10-28 14:30:00,9.68,9.7,9.67,9.7,62544.0,7.7212,7.7372,7.7133,7.7372,62544.0
2016-10-28 14:35:00,9.7,9.7,9.68,9.68,29748.0,7.7372,7.7372,7.7212,7.7212,29748.0
2016-10-28 14:40:00,9.68,9.68,9.66,9.68,43900.0,7.7212,7.7212,7.7053,7.7212,43900.0
2016-10-28 14:45:00,9.68,9.68,9.67,9.68,34008.0,7.7212,7.7212,7.7133,7.7212,34008.0
2016-10-28 14:50:00,9.68,9.69,9.68,9.69,28920.0,7.7212,7.7292,7.7212,7.7292,28920.0
2016-10-28 14:55:00,9.69,9.71,9.69,9.71,61884.0,7.7292,7.7452,7.7292,7.7452,61884.0
2016-10-28 15:00:00,9.71,9.72,9.7,9.7,38360.0,7.7452,7.7531,7.7372,7.7372,38360.0
2016-10-28 15:05:00,9.7,9.7,9.69,9.69,43928.0,7.7372,7.7372,7.7292,7.7292,43928.0
2016-10-28 15:10:00,9.69,9.7,9.68,9.69,41892.0,7.7292,7.7372,7.7212,7.7292,41892.0
2016-10-28 15:15:00,9.69,9.69,9.68,9.69,30912.0,7.7292,7.7292,7.7212,7.7292,30912.0
2016-10-28 15:20:00,9.69,9.7,9.69,9.7,40176.0,7.7292,7.7372,7.7292,7.7372,40176.0
2016-10-28 15:25:00,9.7,9.72,9.7,9.71,34444.0,7.7372,7.7531,7.7372,7.7452,34444.0
2016-10-28 15:30:00,9.71,9.71,9.7,9.7,65672.0,7.7452,7.7452,7.7372,7.7372,65672.0
2016-10-28 15:35:00,9.7,9.7,9.69,9.7,64152.0,7.7372,7.7372,7.7292,7.7372,64152.0
2016-10-28 15:40:00,9.7,9.7,9.67,9.68,106564.0,7.7372,7.7372,7.7133,7.7212,106564.0
2016-10-28 15:45:00,9.68,9.69,9.68,9.69,80852.0,7.7212,7.7292,7.7212,7.7292,80852.0
2016-10-28 15:50:00,9.69,9.69,9.68,9.68,131216.0,7.7292,7.7292,7.7212,7.7212,131216.0
2016-10-28 15:55:00,9.69,9.7,9.68,9.69,338624.0,7.7292,7.7372,7.7212,7.7292,338624.0
2016-10-31 09:30:00,9.74,9.75,9.72,9.72,119744.0,7.7691,7.7771,7.7531,7.7531,119744.0
2016-10-31 09:35:00,9.72,9.76,9.72,9.72,91276.0,7.7531,7.785,7.7531,7.7531,91276.0
2016-10-31 09:40:00,9.71,9.71,9.68,9.68,50892.0,7.7452,7.7452,7.7212,7.7212,50892.0
2016-10-31 09:45:00,9.68,9.7,9.67,9.69,52484.0,7.7212,7.7372,7.7133,7.7292,52484.0
2016-10-31 09:50:00,9.69,9.7,9.68,9.68,116624.0,7.7292,7.7372,7.7212,7.7212,116624.0
2016-10-31 09:55:00,9.68,9.7,9.68,9.68,63160.0,7.7212,7.7372,7.7212,7.7212,63160.0
2016-10-31 10:00:00,9.68,9.7,9.68,9.68,71088.0,7.7212,7.7372,7.7212,7.7212,71088.0
2016-10-31 10:05:00,9.68,9.69,9.68,9.69,48404.0,7.7212,7.7292,7.7212,7.7292,48404.0
2016-10-31 10:10:00,9.69,9.71,9.69,9.7,48080.0,7.7292,7.7452,7.7292,7.7372,48080.0
2016-10-31 10:15:00,9.7,9.72,9.7,9.72,44704.0,7.7372,7.7531,7.7372,7.7531,44704.0
2016-10-31 10:20:00,9.72,9.73,9.71,9.72,38284.0,7.7531,7.7611,7.7452,7.7531,38284.0
2016-10-31 10:25:00,9.72,9.73,9.71,9.73,37200.0,7.7531,7.7611,7.7452,7.7611,37200.0
2016-10-31 10:30:00,9.73,9.73,9.69,9.69,50960.0,7.7611,7.7611,7.7292,7.7292,50960.0
2016-10-31 10:35:00,9.69,9.69,9.67,9.68,27992.0,7.7292,7.7292,7.7133,7.7212,27992.0
2016-10-31 10:40:00,9.69,9.69,9.68,9.69,48608.0,7.7292,7.7292,7.7212,7.7292,48608.0
2016-10-31 10:45:00,9.7,9.71,9.7,9.71,35000.0,7.7372,7.7452,7.7372,7.7452,35000.0
2016-10-31 10:50:00,9.71,9.72,9.7,9.72,51372.0,7.7452,7.7531,7.7372,7.7531,51372.0
2016-10-31 10:55:00,9.72,9.72,9.7,9.7,48604.0,7.7531,7.7531,7.7372,7.7372,48604.0
2016-10-31 11:00:00,9.71,9.71,9.7,9.71,46064.0,7.7452,7.7452,7.7372,7.7452,46064.0
2016-10-31 11:05:00,9.71,9.72,9.7,9.7,57328.0,7.7452,7.7531,7.7372,7.7372,57328.0
2016-10-31 11:10:00,9.71,9.71,9.7,9.7,51432.0,7.7452,7.7452,7.7372,7.7372,51432.0
2016-10-31 11:15:00,9.7,9.7,9.69,9.7,55592.0,7.7372,7.7372,7.7292,7.7372,55592.0
2016-10-31 11:20:00,9.7,9.7,9.7,9.7,58896.0,7.7372,7.7372,7.7372,7.7372,58896.0
2016-10-31 11:25:00,9.71,9.72,9.7,9.72,48576.0,7.7452,7.7531,7.7372,7.7531,48576.0
2016-10-31 11:30:00,9.72,9.73,9.71,9.71,89044.0,7.7531,7.7611,7.7452,7.7452,89044.0
2016-10-31 11:35:00,9.7,9.7,9.69,9.7,31280.0,7.7372,7.7372,7.7292,7.7372,31280.0
2016-10-31 11:40:00,9.7,9.7,9.69,9.69,46596.0,7.7372,7.7372,7.7292,7.7292,46596.0
2016-10-31 11:45:00,9.7,9.7,9.69,9.69,19500.0,7.7372,7.7372,7.7292,7.7292,19500.0
2016-10-31 11:50:00,9.69,9.7,9.69,9.69,55624.0,7.7292,7.7372,7.7292,7.7292,55624.0
2016-10-31 11:55:00,9.69,9.71,9.69,9.71,49752.0,7.7292,7.7452,7.7292,7.7452,49752.0
2016-10-31 12:00:00,9.71,9.71,9.69,9.69,41476.0,7.7452,7.7452,7.7292,7.7292,41476.0
2016-10-31 12:05:00,9.69,9.7,9.69,9.69,21596.0,7.7292,7.7372,7.7292,7.7292,21596.0
2016-10-31 12:10:00,9.69,9.7,9.69,9.69,46944.0,7.7292,7.7372,7.7292,7.7292,46944.0
2016-10-31 12:15:00,9.69,9.69,9.68,9.69,45596.0,7.7292,7.7292,7.7212,7.7292,45596.0
2016-10-31 12:20:00,9.69,9.7,9.69,9.7,53980.0,7.7292,7.7372,7.7292,7.7372,53980.0
2016-10-31 12:25:00,9.7,9.71,9.7,9.71,16456.0,7.7372,7.7452,7.7372,7.7452,16456.0
2016-10-31 12:30:00,9.71,9.72,9.71,9.72,23608.0,7.7452,7.7531,7.7452,7.7531,23608.0
2016-10-31 12:35:00,9.72,9.73,9.72,9.72,39304.0,7.7531,7.7611,7.7531,7.7531,39304.0
2016-10-31 12:40:00,9.72,9.73,9.72,9.72,16400.0,7.7531,7.7611,7.7531,7.7531,16400.0
2016-10-31 12:45:00,9.72,9.73,9.72,9.72,47260.0,7.7531,7.7611,7.7531,7.7531,47260.0
2016-10-31 12:50:00,9.72,9.73,9.72,9.72,37108.0,7.7531,7.7611,7.7531,7.7531,37108.0
2016-10-31 12:55:00,9.72,9.73,9.72,9.72,76320.0,7.7531,7.7611,7.7531,7.7531,76320.0
2016-10-31 13:00:00,9.72,9.73,9.72,9.72,55772.0,7.7531,7.7611,7.7531,7.7531,55772.0
2016-10-31 13:05:00,9.72,9.72,9.72,9.72,36428.0,7.7531,7.7531,7.7531,7.7531,36428.0
2016-10-31 13:10:00,9.72,9.72,9.71,9.72,31588.0,7.7531,7.7531,7.7452,7.7531,31588.0
2016-10-31 13:15:00,9.72,9.72,9.72,9.72,41088.0,7.7531,7.7531,7.7531,7.7531,41088.0
2016-10-31 13:20:00,9.72,9.72,9.71,9.71,29988.0,7.7531,7.7531,7.7452,7.7452,29988.0
2016-10-31 13:25:00,9.71,9.72,9.71,9.71,28500.0,7.7452,7.7531,7.7452,7.7452,28500.0
2016-10-31 13:30:00,9.72,9.72,9.71,9.72,14812.0,7.7531,7.7531,7.7452,7.7531,14812.0
2016-10-31 13:35:00,9.72,9.72,9.72,9.72,54560.0,7.7531,7.7531,7.7531,7.7531,54560.0
2016-10-31 13:40:00,9.72,9.72,9.72,9.72,30400.0,7.7531,7.7531,7.7531,7.7531,30400.0
2016-10-31 13:45:00,9.72,9.73,9.72,9.73,44120.0,7.7531,7.7611,7.7531,7.7611,44120.0
2016-10-31 13:50:00,9.73,9.74,9.73,9.73,93252.0,7.7611,7.7691,7.7611,7.7611,93252.0
2016-10-31 13:55:00,9.73,9.73,9.72,9.73,55532.0,7.7611,7.7611,7.7531,7.7611,55532.0
2016-10-31 14:00:00,9.73,9.74,9.72,9.74,62332.0,7.7611,7.7691,7.7531,7.7691,62332.0
2016-10-31 14:05:00,9.74,9.74,9.73,9.73,89144.0,7.7691,7.7691,7.7611,7.7611,89144.0
2016-10-31 14:10:00,9.73,9.73,9.71,9.72,82736.0,7.7611,7.7611,7.7452,7.7531,82736.0
2016-10-31 14:15:00,9.72,9.73,9.72,9.72,53200.0,7.7531,7.7611,7.7531,7.7531,53200.0
2016-10-31 14:20:00,9.72,9.73,9.72,9.72,33580.0,7.7531,7.7611,7.7531,7.7531,33580.0
2016-10-31 14:25:00,9.72,9.73,9.72,9.72,134356.0,7.7531,7.7611,7.7531,7.7531,134356.0
2016-10-31 14:30:00,9.72,9.73,9.72,9.72,71400.0,7.7531,7.7611,7.7531,7.7531,71400.0
2016-10-31 14:35:00,9.73,9.73,9.72,9.73,68784.0,7.7611,7.7611,7.7531,7.7611,68784.0
2016-10-31 14:40:00,9.72,9.73,9.72,9.72,32800.0,7.7531,7.7611,7.7531,7.7531,32800.0
2016-10-31 14:45:00,9.72,9.72,9.72,9.72,33684.0,7.7531,7.7531,7.7531,7.7531,33684.0
2016-10-31 14:50:00,9.72,9.72,9.72,9.72,77116.0,7.7531,7.7531,7.7531,7.7531,77116.0
2016-10-31 14:55:00,9.72,9.74,9.72,9.74,56680.0,7.7531,7.7691,7.7531,7.7691,56680.0
2016-10-31 15:00:00,9.74,9.74,9.73,9.74,154824.0,7.7691,7.7691,7.7611,7.7691,154824.0
2016-10-31 15:05:00,9.74,9.74,9.73,9.74,145104.0,7.7691,7.7691,7.7611,7.7691,145104.0
2016-10-31 15:10:00,9.74,9.75,9.74,9.74,155108.0,7.7691,7.7771,7.7691,7.7691,155108.0
2016-10-31 15:15:00,9.74,9.75,9.74,9.74,61044.0,7.7691,7.7771,7.7691,7.7691,61044.0
2016-10-31 15:20:00,9.74,9.74,9.74,9.74,33236.0,7.7691,7.7691,7.7691,7.7691,33236.0
2016-10-31 15:25:00,9.74,9.75,9.74,9.75,152408.0,7.7691,7.7771,7.7691,7.7771,152408.0
2016-10-31 15:30:00,9.75,9.76,9.74,9.75,97464.0,7.7771,7.785,7.7691,7.7771,97464.0
2016-10-31 15:35:00,9.75,9.75,9.74,9.75,114944.0,7.7771,7.7771,7.7691,7.7771,114944.0
2016-10-31 15:40:00,9.75,9.75,9.74,9.75,161080.0,7.7771,7.7771,7.7691,7.7771,161080.0
2016-10-31 15:45:00,9.75,9.76,9.75,9.76,157844.0,7.7771,7.785,7.7771,7.785,157844.0
2016-10-31 15:50:00,9.76,9.76,9.75,9.75,334500.0,7.785,7.785,7.7771,7.7771,334500.0
2016-10-31 15:55:00,9.75,9.76,9.74,9.75,537892.0,7.7771,7.785,7.7691,7.7771,537892.0
2016-11-01 09:30:00,9.77,9.78,9.72,9.74,130804.0,7.793,7.801,7.7531,7.7691,130804.0
2016-11-01 09:35:00,9.74,9.77,9.74,9.74,81588.0,7.7691,7.793,7.7691,7.7691,81588.0
2016-11-01 09:40:00,9.74,9.74,9.72,9.73,74752.0,7.7691,7.7691,7.7531,7.7611,74752.0
2016-11-01 09:45:00,9.73,9.74,9.72,9.72,88096.0,7.7611,7.7691,7.7531,7.7531,88096.0
2016-11-01 09:50:00,9.72,9.72,9.7,9.7,139780.0,7.7531,7.7531,7.7372,7.7372,139780.0
2016-11-01 09:55:00,9.7,9.71,9.68,9.69,105352.0,7.7372,7.7452,7.7212,7.7292,105352.0
2016-11-01 10:00:00,9.68,9.71,9.68,9.71,145644.0,7.7212,7.7452,7.7212,7.7452,145644.0
2016-11-01 10:05:00,9.71,9.71,9.67,9.67,89436.0,7.7452,7.7452,7.7133,7.7133,89436.0
2016-11-01 10:10:00,9.68,9.68,9.65,9.65,106356.0,7.7212,7.7212,7.6973,7.6973,106356.0
2016-11-01 10:15:00,9.65,9.66,9.64,9.66,93384.0,7.6973,7.7053,7.6893,7.7053,93384.0
2016-11-01 10:20:00,9.66,9.66,9.65,9.66,69344.0,7.7053,7.7053,7.6973,7.7053,69344.0
2016-11-01 10:25:00,9.66,9.66,9.64,9.64,68280.0,7.7053,7.7053,7.6893,7.6893,68280.0
2016-11-01 10:30:00,9.64,9.65,9.63,9.65,46900.0,7.6893,7.6973,7.6813,7.6973,46900.0
2016-11-01 10:35:00,9.65,9.65,9.63,9.64,59444.0,7.6973,7.6973,7.6813,7.6893,59444.0
2016-11-01 10:40:00,9.64,9.66,9.64,9.66,33540.0,7.6893,7.7053,7.6893,7.7053,33540.0
2016-11-01 10:45:00,9.66,9.67,9.64,9.66,144784.0,7.7053,7.7133,7.6893,7.7053,144784.0
2016-11-01 10:50:00,9.65,9.66,9.65,9.66,39012.0,7.6973,7.7053,7.6973,7.7053,39012.0
2016-11-01 10:55:00,9.66,9.7,9.66,9.69,108996.0,7.7053,7.7372,7.7053,7.7292,108996.0
2016-11-01 11:00:00,9.69,9.7,9.68,9.69,59988.0,7.7292,7.7372,7.7212,7.7292,59988.0
2016-11-01 11:05:00,9.69,9.7,9.69,9.7,45760.0,7.7292,7.7372,7.7292,7.7372,45760.0
2016-11-01 11:10:00,9.7,9.7,9.68,9.68,59676.0,7.7372,7.7372,7.7212,7.7212,59676.0
2016-11-01 11:15:00,9.68,9.7,9.68,9.69,58228.0,7.7212,7.7372,7.7212,7.7292,58228.0
2016-11-01 11:20:00,9.69,9.69,9.68,9.68,20752.0,7.7292,7.7292,7.7212,7.7212,20752.0
2016-11-01 11:25:00,9.68,9.69,9.67,9.68,84660.0,7.7212,7.7292,7.7133,7.7212,84660.0
2016-11-01 11:30:00,9.67,9.68,9.66,9.67,48348.0,7.7133,7.7212,7.7053,7.7133,48348.0
2016-11-01 11:35:00,9.67,9.69,9.67,9.68,32080.0,7.7133,7.7292,7.7133,7.7212,32080.0
2016-11-01 11:40:00,9.68,9.69,9.67,9.69,55952.0,7.7212,7.7292,7.7133,7.7292,55952.0
2016-11-01 11:45:00,9.68,9.69,9.68,9.69,156084.0,7.7212,7.7292,7.7212,7.7292,156084.0
2016-11-01 11:50:00,9.69,9.69,9.68,9.68,56860.0,7.7292,7.7292,7.7212,7.7212,56860.0
2016-11-01 11:55:00,9.68,9.68,9.67,9.67,22020.0,7.7212,7.7212,7.7133,7.7133,22020.0
2016-11-01 12:00:00,9.67,9.68,9.67,9.67,13600.0,7.7133,7.7212,7.7133,7.7133,13600.0
2016-11-01 12:05:00,9.67,9.67,9.65,9.65,26192.0,7.7133,7.7133,7.6973,7.6973,26192.0
2016-11-01 12:10:00,9.65,9.66,9.65,9.65,18052.0,7.6973,7.7053,7.6973,7.6973,18052.0
2016-11-01 12:15:00,9.65,9.65,9.64,9.64,23600.0,7.6973,7.6973,7.6893,7.6893,23600.0
2016-11-01 12:20:00,9.64,9.65,9.64,9.65,36744.0,7.6893,7.6973,7.6893,7.6973,36744.0
2016-11-01 12:25:00,9.65,9.65,9.64,9.64,36348.0,7.6973,7.6973,7.6893,7.6893,36348.0
2016-11-01 12:30:00,9.64,9.66,9.64,9.66,43180.0,7.6893,7.7053,7.6893,7.7053,43180.0
2016-11-01 12:35:00,9.66,9.66,9.65,9.65,41108.0,7.7053,7.7053,7.6973,7.6973,41108.0
2016-11-01 12:40:00,9.65,9.66,9.63,9.64,44320.0,7.6973,7.7053,7.6813,7.6893,44320.0
2016-11-01 12:45:00,9.65,9.65,9.62,9.63,127192.0,7.6973,7.6973,7.6734,7.6813,127192.0
2016-11-01 12:50:00,9.63,9.63,9.62,9.63,47844.0,7.6813,7.6813,7.6734,7.6813,47844.0
2016-11-01 12:55:00,9.63,9.63,9.62,9.63,45972.0,7.6813,7.6813,7.6734,7.6813,45972.0
2016-11-01 13:00:00,9.63,9.63,9.62,9.62,37364.0,7.6813,7.6813,7.6734,7.6734,37364.0
2016-11-01 13:05:00,9.62,9.62,9.61,9.61,54916.0,7.6734,7.6734,7.6654,7.6654,54916.0
2016-11-01 13:10:00,9.61,9.62,9.61,9.61,40324.0,7.6654,7.6734,7.6654,7.6654,40324.0
2016-11-01 13:15:00,9.61,9.61,9.6,9.61,52508.0,7.6654,7.6654,7.6574,7.6654,52508.0
2016-11-01 13:20:00,9.61,9.61,9.6,9.61,36000.0,7.6654,7.6654,7.6574,7.6654,36000.0
2016-11-01 13:25:00,9.61,9.65,9.61,9.65,68008.0,7.6654,7.6973,7.6654,7.6973,68008.0
2016-11-01 13:30:00,9.64,9.64,9.63,9.64,51588.0,7.6893,7.6893,7.6813,7.6893,51588.0
2016-11-01 13:35:00,9.64,9.64,9.63,9.63,85856.0,7.6893,7.6893,7.6813,7.6813,85856.0
2016-11-01 13:40:00,9.63,9.63,9.61,9.61,71388.0,7.6813,7.6813,7.6654,7.6654,71388.0
2016-11-01 13:45:00,9.61,9.61,9.59,9.6,36964.0,7.6654,7.6654,7.6494,7.6574,36964.0
2016-11-01 13:50:00,9.6,9.61,9.6,9.6,23660.0,7.6574,7.6654,7.6574,7.6574,23660.0
2016-11-01 13:55:00,9.6,9.6,9.59,9.59,31032.0,7.6574,7.6574,7.6494,7.6494,31032.0
2016-11-01 14:00:00,9.59,9.6,9.59,9.59,35308.0,7.6494,7.6574,7.6494,7.6494,35308.0
2016-11-01 14:05:00,9.6,9.6,9.58,9.59,67508.0,7.6574,7.6574,7.6415,7.6494,67508.0
2016-11-01 14:10:00,9.59,9.59,9.58,9.58,54532.0,7.6494,7.6494,7.6415,7.6415,54532.0
2016-11-01 14:15:00,9.58,9.58,9.55,9.56,54728.0,7.6415,7.6415,7.6175,7.6255,54728.0
2016-11-01 14:20:00,9.56,9.58,9.56,9.56,46620.0,7.6255,7.6415,7.6255,7.6255,46620.0
2016-11-01 14:25:00,9.56,9.61,9.56,9.6,67828.0,7.6255,7.6654,7.6255,7.6574,67828.0
2016-11-01 14:30:00,9.6,9.6,9.57,9.6,21244.0,7.6574,7.6574,7.6335,7.6574,21244.0
2016-11-01 14:35:00,9.6,9.6,9.58,9.59,52352.0,7.6574,7.6574,7.6415,7.6494,52352.0
2016-11-01 14:40:00,9.59,9.59,9.56,9.58,93128.0,7.6494,7.6494,7.6255,7.6415,93128.0
2016-11-01 14:45:00,9.58,9.58,9.57,9.57,32764.0,7.6415,7.6415,7.6335,7.6335,32764.0
2016-11-01 14:50:00,9.57,9.58,9.56,9.58,39228.0,7.6335,7.6415,7.6255,7.6415,39228.0
2016-11-01 14:55:00,9.58,9.59,9.57,9.57,32596.0,7.6415,7.6494,7.6335,7.6335,32596.0
2016-11-01 15:00:00,9.57,9.58,9.56,9.57,35124.0,7.6335,7.6415,7.6255,7.6335,35124.0
2016-11-01 15:05:00,9.57,9.59,9.56,9.59,42936.0,7.6335,7.6494,7.6255,7.6494,42936.0
2016-11-01 15:10:00,9.58,9.58,9.56,9.58,45980.0,7.6415,7.6415,7.6255,7.6415,45980.0
2016-11-01 15:15:00,9.58,9.6,9.57,9.6,59512.0,7.6415,7.6574,7.6335,7.6574,59512.0
2016-11-01 15:20:00,9.6,9.6,9.57,9.58,39548.0,7.6574,7.6574,7.6335,7.6415,39548.0
2016-11-01 15:25:00,9.58,9.6,9.58,9.6,73040.0,7.6415,7.6574,7.6415,7.6574,73040.0
2016-11-01 15:30:00,9.59,9.6,9.58,9.59,76628.0,7.6494,7.6574,7.6415,7.6494,76628.0
2016-11-01 15:35:00,9.59,9.6,9.58,9.6,144256.0,7.6494,7.6574,7.6415,7.6574,144256.0
2016-11-01 15:40:00,9.59,9.6,9.58,9.59,95940.0,7.6494,7.6574,7.6415,7.6494,95940.0
2016-11-01 15:45:00,9.59,9.61,9.59,9.6,107908.0,7.6494,7.6654,7.6494,7.6574,107908.0
2016-11-01 15:50:00,9.6,9.61,9.59,9.61,182864.0,7.6574,7.6654,7.6494,7.6654,182864.0
2016-11-01 15:55:00,9.61,9.61,9.59,9.6,349608.0,7.6654,7.6654,7.6494,7.6574,349608.0
2016-11-02 09:30:00,9.62,9.65,9.58,9.58,86596.0,7.6734,7.6973,7.6415,7.6415,86596.0
2016-11-02 09:35:00,9.58,9.6,9.56,9.59,16472.0,7.6415,7.6574,7.6255,7.6494,16472.0
2016-11-02 09:40:00,9.6,9.6,9.58,9.6,20532.0,7.6574,7.6574,7.6415,7.6574,20532.0
2016-11-02 09:45:00,9.6,9.61,9.6,9.6,48456.0,7.6574,7.6654,7.6574,7.6574,48456.0
2016-11-02 09:50:00,9.6,9.61,9.59,9.59,31552.0,7.6574,7.6654,7.6494,7.6494,31552.0
2016-11-02 09:55:00,9.6,9.62,9.6,9.61,30260.0,7.6574,7.6734,7.6574,7.6654,30260.0
2016-11-02 10:00:00,9.61,9.62,9.6,9.61,31396.0,7.6654,7.6734,7.6574,7.6654,31396.0
2016-11-02 10:05:00,9.61,9.62,9.6,9.6,46900.0,7.6654,7.6734,7.6574,7.6574,46900.0
2016-11-02 10:10:00,9.61,9.62,9.61,9.61,31180.0,7.6654,7.6734,7.6654,7.6654,31180.0
2016-11-02 10:15:00,9.61,9.62,9.6,9.6,58664.0,7.6654,7.6734,7.6574,7.6574,58664.0
2016-11-02 10:20:00,9.6,9.61,9.58,9.59,60456.0,7.6574,7.6654,7.6415,7.6494,60456.0
2016-11-02 10:25:00,9.59,9.61,9.59,9.61,31340.0,7.6494,7.6654,7.6494,7.6654,31340.0
2016-11-02 10:30:00,9.6,9.6,9.58,9.59,52576.0,7.6574,7.6574,7.6415,7.6494,52576.0
2016-11-02 10:35:00,9.59,9.61,9.59,9.6,71504.0,7.6494,7.6654,7.6494,7.6574,71504.0
2016-11-02 10:40:00,9.6,9.61,9.58,9.58,62064.0,7.6574,7.6654,7.6415,7.6415,62064.0
2016-11-02 10:45:00,9.58,9.59,9.57,9.58,84604.0,7.6415,7.6494,7.6335,7.6415,84604.0
2016-11-02 10:50:00,9.58,9.58,9.56,9.56,35684.0,7.6415,7.6415,7.6255,7.6255,35684.0
2016-11-02 10:55:00,9.57,9.58,9.56,9.56,37804.0,7.6335,7.6415,7.6255,7.6255,37804.0
2016-11-02 11:00:00,9.56,9.59,9.56,9.58,50516.0,7.6255,7.6494,7.6255,7.6415,50516.0
2016-11-02 11:05:00,9.58,9.58,9.57,9.57,110336.0,7.6415,7.6415,7.6335,7.6335,110336.0
2016-11-02 11:10:00,9.57,9.59,9.57,9.58,61360.0,7.6335,7.6494,7.6335,7.6415,61360.0
2016-11-02 11:15:00,9.58,9.59,9.58,9.58,87012.0,7.6415,7.6494,7.6415,7.6415,87012.0
2016-11-02 11:20:00,9.58,9.58,9.57,9.58,35504.0,7.6415,7.6415,7.6335,7.6415,35504.0
2016-11-02 11:25:00,9.58,9.58,9.56,9.56,196544.0,7.6415,7.6415,7.6255,7.6255,196544.0
2016-11-02 11:30:00,9.56,9.57,9.56,9.56,50604.0,7.6255,7.6335,7.6255,7.6255,50604.0
2016-11-02 11:35:00,9.56,9.57,9.55,9.57,56912.0,7.6255,7.6335,7.6175,7.6335,56912.0
2016-11-02 11:40:00,9.57,9.58,9.57,9.58,46996.0,7.6335,7.6415,7.6335,7.6415,46996.0
2016-11-02 11:45:00,9.58,9.58,9.57,9.57,53496.0,7.6415,7.6415,7.6335,7.6335,53496.0
2016-11-02 11:50:00,9.57,9.57,9.56,9.56,16816.0,7.6335,7.6335,7.6255,7.6255,16816.0
2016-11-02 11:55:00,9.56,9.58,9.55,9.56,39340.0,7.6255,7.6415,7.6175,7.6255,39340.0
2016-11-02 12:00:00,9.56,9.56,9.55,9.56,23328.0,7.6255,7.6255,7.6175,7.6255,23328.0
2016-11-02 12:05:00,9.56,9.57,9.55,9.57,105208.0,7.6255,7.6335,7.6175,7.6335,105208.0
2016-11-02 12:10:00,9.57,9.58,9.57,9.57,63328.0,7.6335,7.6415,7.6335,7.6335,63328.0
2016-11-02 12:15:00,9.57,9.58,9.56,9.58,33820.0,7.6335,7.6415,7.6255,7.6415,33820.0
2016-11-02 12:20:00,9.58,9.58,9.57,9.57,14032.0,7.6415,7.6415,7.6335,7.6335,14032.0
2016-11-02 12:25:00,9.57,9.57,9.56,9.56,20468.0,7.6335,7.6335,7.6255,7.6255,20468.0
2016-11-02 12:30:00,9.56,9.56,9.56,9.56,7136.0,7.6255,7.6255,7.6255,7.6255,7136.0
2016-11-02 12:35:00,9.56,9.56,9.56,9.56,27348.0,7.6255,7.6255,7.6255,7.6255,27348.0
2016-11-02 12:40:00,9.56,9.57,9.56,9.56,21600.0,7.6255,7.6335,7.6255,7.6255,21600.0
2016-11-02 12:45:00,9.56,9.57,9.56,9.57,12708.0,7.6255,7.6335,7.6255,7.6335,12708.0
2016-11-02 12:50:00,9.57,9.57,9.56,9.56,43072.0,7.6335,7.6335,7.6255,7.6255,43072.0
2016-11-02 12:55:00,9.56,9.57,9.56,9.56,12296.0,7.6255,7.6335,7.6255,7.6255,12296.0
2016-11-02 13:00:00,9.56,9.56,9.54,9.54,43176.0,7.6255,7.6255,7.6096,7.6096,43176.0
2016-11-02 13:05:00,9.55,9.56,9.54,9.54,29096.0,7.6175,7.6255,7.6096,7.6096,29096.0
2016-11-02 13:10:00,9.54,9.54,9.53,9.54,16488.0,7.6096,7.6096,7.6016,7.6096,16488.0
2016-11-02 13:15:00,9.53,9.54,9.52,9.53,92292.0,7.6016,7.6096,7.5936,7.6016,92292.0
2016-11-02 13:20:00,9.53,9.54,9.53,9.54,54604.0,7.6016,7.6096,7.6016,7.6096,54604.0
2016-11-02 13:25:00,9.54,9.54,9.53,9.54,77256.0,7.6096,7.6096,7.6016,7.6096,77256.0
2016-11-02 13:30:00,9.54,9.54,9.53,9.54,31888.0,7.6096,7.6096,7.6016,7.6096,31888.0
2016-11-02 13:35:00,9.54,9.55,9.53,9.54,57752.0,7.6096,7.6175,7.6016,7.6096,57752.0
2016-11-02 13:40:00,9.54,9.56,9.54,9.56,173572.0,7.6096,7.6255,7.6096,7.6255,173572.0
2016-11-02 13:45:00,9.56,9.57,9.55,9.56,358748.0,7.6255,7.6335,7.6175,7.6255,358748.0
2016-11-02 13:50:00,9.56,9.56,9.55,9.55,64532.0,7.6255,7.6255,7.6175,7.6175,64532.0
2016-11-02 13:55:00,9.55,9.58,9.55,9.58,45320.0,7.6175,7.6415,7.6175,7.6415,45320.0
2016-11-02 14:00:00,9.57,9.58,9.55,9.55,280372.0,7.6335,7.6415,7.6175,7.6175,280372.0
2016-11-02 14:05:00,9.56,9.56,9.53,9.54,180708.0,7.6255,7.6255,7.6016,7.6096,180708.0
2016-11-02 14:10:00,9.53,9.57,9.53,9.56,94048.0,7.6016,7.6335,7.6016,7.6255,94048.0
2016-11-02 14:15:00,9.56,9.57,9.55,9.57,86160.0,7.6255,7.6335,7.6175,7.6335,86160.0
2016-11-02 14:20:00,9.57,9.59,9.56,9.59,145864.0,7.6335,7.6494,7.6255,7.6494,145864.0
2016-11-02 14:25:00,9.59,9.6,9.56,9.57,97176.0,7.6494,7.6574,7.6255,7.6335,97176.0
2016-11-02 14:30:00,9.57,9.58,9.56,9.57,186056.0,7.6335,7.6415,7.6255,7.6335,186056.0
2016-11-02 14:35:00,9.57,9.6,9.57,9.58,121612.0,7.6335,7.6574,7.6335,7.6415,121612.0
2016-11-02 14:40:00,9.59,9.59,9.57,9.58,54820.0,7.6494,7.6494,7.6335,7.6415,54820.0
2016-11-02 14:45:00,9.58,9.59,9.56,9.57,42600.0,7.6415,7.6494,7.6255,7.6335,42600.0
2016-11-02 14:50:00,9.56,9.57,9.54,9.55,50224.0,7.6255,7.6335,7.6096,7.6175,50224.0
2016-11-02 14:55:00,9.55,9.57,9.55,9.56,105688.0,7.6175,7.6335,7.6175,7.6255,105688.0
2016-11-02 15:00:00,9.56,9.57,9.56,9.56,104020.0,7.6255,7.6335,7.6255,7.6255,104020.0
2016-11-02 15:05:00,9.56,9.56,9.55,9.56,56304.0,7.6255,7.6255,7.6175,7.6255,56304.0
2016-11-02 15:10:00,9.56,9.56,9.55,9.56,55308.0,7.6255,7.6255,7.6175,7.6255,55308.0
2016-11-02 15:15:00,9.56,9.57,9.55,9.56,139788.0,7.6255,7.6335,7.6175,7.6255,139788.0
2016-11-02 15:20:00,9.56,9.56,9.55,9.56,106120.0,7.6255,7.6255,7.6175,7.6255,106120.0
2016-11-02 15:25:00,9.56,9.57,9.56,9.56,93168.0,7.6255,7.6335,7.6255,7.6255,93168.0
2016-11-02 15:30:00,9.57,9.57,9.56,9.57,102920.0,7.6335,7.6335,7.6255,7.6335,102920.0
2016-11-02 15:35:00,9.57,9.57,9.56,9.56,77804.0,7.6335,7.6335,7.6255,7.6255,77804.0
2016-11-02 15:40:00,9.56,9.57,9.56,9.57,171592.0,7.6255,7.6335,7.6255,7.6335,171592.0
2016-11-02 15:45:00,9.56,9.58,9.56,9.58,309348.0,7.6255,7.6415,7.6255,7.6415,309348.0
2016-11-02 15:50:00,9.58,9.58,9.56,9.56,385748.0,7.6415,7.6415,7.6255,7.6255,385748.0
2016-11-02 15:55:00,9.56,9.57,9.55,9.56,731360.0,7.6255,7.6335,7.6175,7.6255,731360.0
2016-11-03 09:30:00,9.6,9.6,9.54,9.54,78496.0,7.6574,7.6574,7.6096,7.6096,78496.0
2016-11-03 09:35:00,9.57,9.6,9.57,9.59,82396.0,7.6335,7.6574,7.6335,7.6494,82396.0
2016-11-03 09:40:00,9.58,9.61,9.58,9.59,99780.0,7.6415,7.6654,7.6415,7.6494,99780.0
2016-11-03 09:45:00,9.6,9.6,9.58,9.58,64660.0,7.6574,7.6574,7.6415,7.6415,64660.0
2016-11-03 09:50:00,9.58,9.59,9.57,9.58,20584.0,7.6415,7.6494,7.6335,7.6415,20584.0
2016-11-03 09:55:00,9.58,9.59,9.57,9.59,23476.0,7.6415,7.6494,7.6335,7.6494,23476.0
2016-11-03 10:00:00,9.59,9.59,9.56,9.56,133944.0,7.6494,7.6494,7.6255,7.6255,133944.0
2016-11-03 10:05:00,9.56,9.59,9.56,9.58,54476.0,7.6255,7.6494,7.6255,7.6415,54476.0
2016-11-03 10:10:00,9.58,9.59,9.57,9.59,96572.0,7.6415,7.6494,7.6335,7.6494,96572.0
2016-11-03 10:15:00,9.58,9.59,9.56,9.59,44284.0,7.6415,7.6494,7.6255,7.6494,44284.0
2016-11-03 10:20:00,9.59,9.6,9.59,9.6,147848.0,7.6494,7.6574,7.6494,7.6574,147848.0
2016-11-03 10:25:00,9.59,9.61,9.59,9.61,42128.0,7.6494,7.6654,7.6494,7.6654,42128.0
2016-11-03 10:30:00,9.61,9.61,9.59,9.61,43252.0,7.6654,7.6654,7.6494,7.6654,43252.0
2016-11-03 10:35:00,9.61,9.62,9.6,9.6,92940.0,7.6654,7.6734,7.6574,7.6574,92940.0
2016-11-03 10:40:00,9.6,9.62,9.59,9.62,49072.0,7.6574,7.6734,7.6494,7.6734,49072.0
2016-11-03 10:45:00,9.62,9.63,9.61,9.62,58416.0,7.6734,7.6813,7.6654,7.6734,58416.0
2016-11-03 10:50:00,9.62,9.63,9.61,9.62,67260.0,7.6734,7.6813,7.6654,7.6734,67260.0
2016-11-03 10:55:00,9.62,9.62,9.6,9.61,56540.0,7.6734,7.6734,7.6574,7.6654,56540.0
2016-11-03 11:00:00,9.61,9.61,9.6,9.61,53760.0,7.6654,7.6654,7.6574,7.6654,53760.0
2016-11-03 11:05:00,9.61,9.63,9.61,9.63,165220.0,7.6654,7.6813,7.6654,7.6813,165220.0
2016-11-03 11:10:00,9.62,9.63,9.62,9.62,63912.0,7.6734,7.6813,7.6734,7.6734,63912.0
2016-11-03 11:15:00,9.62,9.62,9.61,9.62,39176.0,7.6734,7.6734,7.6654,7.6734,39176.0
2016-11-03 11:20:00,9.62,9.63,9.62,9.62,17200.0,7.6734,7.6813,7.6734,7.6734,17200.0
2016-11-03 11:25:00,9.63,9.64,9.62,9.63,44076.0,7.6813,7.6893,7.6734,7.6813,44076.0
2016-11-03 11:30:00,9.63,9.63,9.62,9.63,84012.0,7.6813,7.6813,7.6734,7.6813,84012.0
2016-11-03 11:35:00,9.63,9.64,9.63,9.63,36712.0,7.6813,7.6893,7.6813,7.6813,36712.0
2016-11-03 11:40:00,9.64,9.64,9.62,9.63,67300.0,7.6893,7.6893,7.6734,7.6813,67300.0
2016-11-03 11:45:00,9.63,9.64,9.63,9.64,20796.0,7.6813,7.6893,7.6813,7.6893,20796.0
2016-11-03 11:50:00,9.64,9.64,9.63,9.64,30400.0,7.6893,7.6893,7.6813,7.6893,30400.0
2016-11-03 11:55:00,9.65,9.65,9.64,9.65,61584.0,7.6973,7.6973,7.6893,7.6973,61584.0
2016-11-03 12:00:00,9.65,9.65,9.64,9.64,64380.0,7.6973,7.6973,7.6893,7.6893,64380.0
2016-11-03 12:05:00,9.64,9.65,9.61,9.62,95720.0,7.6893,7.6973,7.6654,7.6734,95720.0
2016-11-03 12:10:00,9.61,9.63,9.61,9.61,377588.0,7.6654,7.6813,7.6654,7.6654,377588.0
2016-11-03 12:15:00,9.61,9.61,9.59,9.6,118412.0,7.6654,7.6654,7.6494,7.6574,118412.0
2016-11-03 12:20:00,9.6,9.6,9.59,9.59,84312.0,7.6574,7.6574,7.6494,7.6494,84312.0
2016-11-03 12:25:00,9.59,9.59,9.59,9.59,82276.0,7.6494,7.6494,7.6494,7.6494,82276.0
2016-11-03 12:30:00,9.59,9.59,9.58,9.58,44228.0,7.6494,7.6494,7.6415,7.6415,44228.0
2016-11-03 12:35:00,9.58,9.58,9.57,9.58,48688.0,7.6415,7.6415,7.6335,7.6415,48688.0
2016-11-03 12:40:00,9.58,9.59,9.58,9.58,52284.0,7.6415,7.6494,7.6415,7.6415,52284.0
2016-11-03 12:45:00,9.57,9.58,9.56,9.56,43000.0,7.6335,7.6415,7.6255,7.6255,43000.0
2016-11-03 12:50:00,9.56,9.59,9.56,9.59,70716.0,7.6255,7.6494,7.6255,7.6494,70716.0
2016-11-03 12:55:00,9.59,9.6,9.58,9.6,88988.0,7.6494,7.6574,7.6415,7.6574,88988.0
2016-11-03 13:00:00,9.6,9.6,9.57,9.58,39332.0,7.6574,7.6574,7.6335,7.6415,39332.0
2016-11-03 13:05:00,9.58,9.58,9.56,9.57,40836.0,7.6415,7.6415,7.6255,7.6335,40836.0
2016-11-03 13:10:00,9.57,9.58,9.57,9.57,17484.0,7.6335,7.6415,7.6335,7.6335,17484.0
2016-11-03 13:15:00,9.57,9.57,9.56,9.56,13700.0,7.6335,7.6335,7.6255,7.6255,13700.0
2016-11-03 13:20:00,9.57,9.58,9.56,9.58,60260.0,7.6335,7.6415,7.6255,7.6415,60260.0
2016-11-03 13:25:00,9.58,9.58,9.57,9.57,151440.0,7.6415,7.6415,7.6335,7.6335,151440.0
2016-11-03 13:30:00,9.57,9.58,9.57,9.57,96180.0,7.6335,7.6415,7.6335,7.6335,96180.0
2016-11-03 13:35:00,9.57,9.57,9.56,9.57,20168.0,7.6335,7.6335,7.6255,7.6335,20168.0
2016-11-03 13:40:00,9.56,9.58,9.56,9.57,179308.0,7.6255,7.6415,7.6255,7.6335,179308.0
2016-11-03 13:45:00,9.57,9.58,9.56,9.58,38968.0,7.6335,7.6415,7.6255,7.6415,38968.0
2016-11-03 13:50:00,9.58,9.58,9.56,9.56,109628.0,7.6415,7.6415,7.6255,7.6255,109628.0
2016-11-03 13:55:00,9.56,9.56,9.56,9.56,53304.0,7.6255,7.6255,7.6255,7.6255,53304.0
2016-11-03 14:00:00,9.56,9.58,9.56,9.58,62516.0,7.6255,7.6415,7.6255,7.6415,62516.0
2016-11-03 14:05:00,9.58,9.59,9.58,9.59,135620.0,7.6415,7.6494,7.6415,7.6494,135620.0
2016-11-03 14:10:00,9.59,9.6,9.58,9.59,126448.0,7.6494,7.6574,7.6415,7.6494,126448.0
2016-11-03 14:15:00,9.59,9.59,9.58,9.59,144648.0,7.6494,7.6494,7.6415,7.6494,144648.0
2016-11-03 14:20:00,9.59,9.6,9.59,9.6,80896.0,7.6494,7.6574,7.6494,7.6574,80896.0
2016-11-03 14:25:00,9.6,9.61,9.6,9.61,93540.0,7.6574,7.6654,7.6574,7.6654,93540.0
2016-11-03 14:30:00,9.61,9.61,9.6,9.6,136604.0,7.6654,7.6654,7.6574,7.6574,136604.0
2016-11-03 14:35:00,9.6,9.61,9.6,9.6,49520.0,7.6574,7.6654,7.6574,7.6574,49520.0
2016-11-03 14:40:00,9.6,9.6,9.58,9.59,102720.0,7.6574,7.6574,7.6415,7.6494,102720.0
2016-11-03 14:45:00,9.58,9.6,9.58,9.6,60752.0,7.6415,7.6574,7.6415,7.6574,60752.0
2016-11-03 14:50:00,9.6,9.61,9.6,9.61,78328.0,7.6574,7.6654,7.6574,7.6654,78328.0
2016-11-03 14:55:00,9.61,9.62,9.61,9.62,128896.0,7.6654,7.6734,7.6654,7.6734,128896.0
2016-11-03 15:00:00,9.62,9.63,9.62,9.63,105508.0,7.6734,7.6813,7.6734,7.6813,105508.0
2016-11-03 15:05:00,9.63,9.64,9.62,9.63,153748.0,7.6813,7.6893,7.6734,7.6813,153748.0
2016-11-03 15:10:00,9.63,9.65,9.63,9.64,84028.0,7.6813,7.6973,7.6813,7.6893,84028.0
2016-11-03 15:15:00,9.64,9.64,9.63,9.63,119436.0,7.6893,7.6893,7.6813,7.6813,119436.0
2016-11-03 15:20:00,9.63,9.64,9.63,9.63,163892.0,7.6813,7.6893,7.6813,7.6813,163892.0
2016-11-03 15:25:00,9.64,9.64,9.63,9.63,95352.0,7.6893,7.6893,7.6813,7.6813,95352.0
2016-11-03 15:30:00,9.63,9.63,9.62,9.63,314068.0,7.6813,7.6813,7.6734,7.6813,314068.0
2016-11-03 15:35:00,9.63,9.64,9.62,9.63,270184.0,7.6813,7.6893,7.6734,7.6813,270184.0
2016-11-03 15:40:00,9.63,9.63,9.62,9.62,174064.0,7.6813,7.6813,7.6734,7.6734,174064.0
2016-11-03 15:45:00,9.62,9.63,9.62,9.63,242988.0,7.6734,7.6813,7.6734,7.6813,242988.0
2016-11-03 15:50:00,9.63,9.64,9.63,9.64,351980.0,7.6813,7.6893,7.6813,7.6893,351980.0
2016-11-03 15:55:00,9.64,9.65,9.63,9.65,735864.0,7.6893,7.6973,7.6813,7.6973,735864.0
2016-11-04 09:30:00,9.67,9.88,9.67,9.87,502968.0,7.7133,7.8808,7.7133,7.8728,502968.0
2016-11-04 09:35:00,9.87,9.93,9.86,9.93,246304.0,7.8728,7.9206,7.8648,7.9206,246304.0
2016-11-04 09:40:00,9.92,9.95,9.88,9.91,354744.0,7.9127,7.9366,7.8808,7.9047,354744.0
2016-11-04 09:45:00,9.9,9.93,9.88,9.89,226320.0,7.8967,7.9206,7.8808,7.8887,226320.0
2016-11-04 09:50:00,9.89,9.89,9.84,9.88,179220.0,7.8887,7.8887,7.8489,7.8808,179220.0
2016-11-04 09:55:00,9.88,9.88,9.83,9.85,151184.0,7.8808,7.8808,7.8409,7.8568,151184.0
2016-11-04 10:00:00,9.85,9.88,9.84,9.88,117152.0,7.8568,7.8808,7.8489,7.8808,117152.0
2016-11-04 10:05:00,9.88,9.89,9.87,9.88,106564.0,7.8808,7.8887,7.8728,7.8808,106564.0
2016-11-04 10:10:00,9.88,9.91,9.88,9.9,156972.0,7.8808,7.9047,7.8808,7.8967,156972.0
2016-11-04 10:15:00,9.9,9.93,9.89,9.92,393588.0,7.8967,7.9206,7.8887,7.9127,393588.0
2016-11-04 10:20:00,9.92,9.92,9.88,9.88,288460.0,7.9127,7.9127,7.8808,7.8808,288460.0
2016-11-04 10:25:00,9.88,9.88,9.84,9.85,185752.0,7.8808,7.8808,7.8489,7.8568,185752.0
2016-11-04 10:30:00,9.85,9.88,9.83,9.88,103656.0,7.8568,7.8808,7.8409,7.8808,103656.0
2016-11-04 10:35:00,9.88,9.9,9.87,9.89,301896.0,7.8808,7.8967,7.8728,7.8887,301896.0
2016-11-04 10:40:00,9.9,9.9,9.87,9.87,104824.0,7.8967,7.8967,7.8728,7.8728,104824.0
2016-11-04 10:45:00,9.87,9.87,9.85,9.86,162196.0,7.8728,7.8728,7.8568,7.8648,162196.0
2016-11-04 10:50:00,9.86,9.87,9.85,9.87,66344.0,7.8648,7.8728,7.8568,7.8728,66344.0
2016-11-04 10:55:00,9.87,9.87,9.85,9.86,243376.0,7.8728,7.8728,7.8568,7.8648,243376.0
2016-11-04 11:00:00,9.86,9.88,9.85,9.87,94832.0,7.8648,7.8808,7.8568,7.8728,94832.0
2016-11-04 11:05:00,9.87,9.88,9.84,9.85,128144.0,7.8728,7.8808,7.8489,7.8568,128144.0
2016-11-04 11:10:00,9.85,9.87,9.84,9.86,100024.0,7.8568,7.8728,7.8489,7.8648,100024.0
2016-11-04 11:15:00,9.86,9.87,9.86,9.87,63020.0,7.8648,7.8728,7.8648,7.8728,63020.0
2016-11-04 11:20:00,9.87,9.88,9.85,9.87,78448.0,7.8728,7.8808,7.8568,7.8728,78448.0
2016-11-04 11:25:00,9.87,9.88,9.87,9.87,88548.0,7.8728,7.8808,7.8728,7.8728,88548.0
2016-11-04 11:30:00,9.87,9.88,9.86,9.88,116712.0,7.8728,7.8808,7.8648,7.8808,116712.0
2016-11-04 11:35:00,9.88,9.88,9.86,9.86,68532.0,7.8808,7.8808,7.8648,7.8648,68532.0
2016-11-04 11:40:00,9.86,9.88,9.86,9.88,56228.0,7.8648,7.8808,7.8648,7.8808,56228.0
2016-11-04 11:45:00,9.88,9.88,9.86,9.88,53648.0,7.8808,7.8808,7.8648,7.8808,53648.0
2016-11-04 11:50:00,9.87,9.88,9.87,9.87,57396.0,7.8728,7.8808,7.8728,7.8728,57396.0
2016-11-04 11:55:00,9.87,9.88,9.87,9.87,95292.0,7.8728,7.8808,7.8728,7.8728,95292.0
2016-11-04 12:00:00,9.87,9.88,9.87,9.87,74236.0,7.8728,7.8808,7.8728,7.8728,74236.0
2016-11-04 12:05:00,9.87,9.88,9.87,9.88,95688.0,7.8728,7.8808,7.8728,7.8808,95688.0
2016-11-04 12:10:00,9.88,9.9,9.87,9.9,59100.0,7.8808,7.8967,7.8728,7.8967,59100.0
2016-11-04 12:15:00,9.9,9.92,9.9,9.92,49628.0,7.8967,7.9127,7.8967,7.9127,49628.0
2016-11-04 12:20:00,9.92,9.93,9.92,9.93,67108.0,7.9127,7.9206,7.9127,7.9206,67108.0
2016-11-04 12:25:00,9.93,9.94,9.92,9.94,71304.0,7.9206,7.9286,7.9127,7.9286,71304.0
2016-11-04 12:30:00,9.94,9.94,9.93,9.94,75712.0,7.9286,7.9286,7.9206,7.9286,75712.0
2016-11-04 12:35:00,9.94,9.95,9.94,9.94,120164.0,7.9286,7.9366,7.9286,7.9286,120164.0
2016-11-04 12:40:00,9.94,9.95,9.92,9.93,83752.0,7.9286,7.9366,7.9127,7.9206,83752.0
2016-11-04 12:45:00,9.93,9.93,9.92,9.93,49712.0,7.9206,7.9206,7.9127,7.9206,49712.0
2016-11-04 12:50:00,9.93,9.93,9.91,9.92,94836.0,7.9206,7.9206,7.9047,7.9127,94836.0
2016-11-04 12:55:00,9.91,9.92,9.91,9.92,99080.0,7.9047,7.9127,7.9047,7.9127,99080.0
2016-11-04 13:00:00,9.92,9.92,9.91,9.92,44492.0,7.9127,7.9127,7.9047,7.9127,44492.0
2016-11-04 13:05:00,9.92,9.92,9.91,9.91,68516.0,7.9127,7.9127,7.9047,7.9047,68516.0
2016-11-04 13:10:00,9.91,9.91,9.9,9.9,85660.0,7.9047,7.9047,7.8967,7.8967,85660.0
2016-11-04 13:15:00,9.9,9.91,9.89,9.91,132732.0,7.8967,7.9047,7.8887,7.9047,132732.0
2016-11-04 13:20:00,9.91,9.92,9.91,9.91,39232.0,7.9047,7.9127,7.9047,7.9047,39232.0
2016-11-04 13:25:00,9.91,9.91,9.9,9.91,60556.0,7.9047,7.9047,7.8967,7.9047,60556.0
2016-11-04 13:30:00,9.91,9.92,9.91,9.92,74864.0,7.9047,7.9127,7.9047,7.9127,74864.0
2016-11-04 13:35:00,9.92,9.93,9.92,9.92,58436.0,7.9127,7.9206,7.9127,7.9127,58436.0
2016-11-04 13:40:00,9.92,9.93,9.9,9.9,52140.0,7.9127,7.9206,7.8967,7.8967,52140.0
2016-11-04 13:45:00,9.9,9.92,9.9,9.92,156812.0,7.8967,7.9127,7.8967,7.9127,156812.0
2016-11-04 13:50:00,9.92,9.92,9.91,9.92,97660.0,7.9127,7.9127,7.9047,7.9127,97660.0
2016-11-04 13:55:00,9.92,9.92,9.92,9.92,38860.0,7.9127,7.9127,7.9127,7.9127,38860.0
2016-11-04 14:00:00,9.92,9.93,9.92,9.92,134640.0,7.9127,7.9206,7.9127,7.9127,134640.0
2016-11-04 14:05:00,9.92,9.92,9.91,9.92,61016.0,7.9127,7.9127,7.9047,7.9127,61016.0
2016-11-04 14:10:00,9.92,9.92,9.91,9.92,64176.0,7.9127,7.9127,7.9047,7.9127,64176.0
2016-11-04 14:15:00,9.92,9.93,9.92,9.93,51876.0,7.9127,7.9206,7.9127,7.9206,51876.0
2016-11-04 14:20:00,9.93,9.93,9.92,9.93,101472.0,7.9206,7.9206,7.9127,7.9206,101472.0
2016-11-04 14:25:00,9.92,9.94,9.92,9.93,95464.0,7.9127,7.9286,7.9127,7.9206,95464.0
2016-11-04 14:30:00,9.93,9.93,9.92,9.92,85016.0,7.9206,7.9206,7.9127,7.9127,85016.0
2016-11-04 14:35:00,9.92,9.92,9.91,9.91,102800.0,7.9127,7.9127,7.9047,7.9047,102800.0
2016-11-04 14:40:00,9.91,9.91,9.9,9.9,101408.0,7.9047,7.9047,7.8967,7.8967,101408.0
2016-11-04 14:45:00,9.9,9.9,9.86,9.87,80372.0,7.8967,7.8967,7.8648,7.8728,80372.0
2016-11-04 14:50:00,9.87,9.88,9.86,9.88,127000.0,7.8728,7.8808,7.8648,7.8808,127000.0
2016-11-04 14:55:00,9.87,9.88,9.87,9.88,93324.0,7.8728,7.8808,7.8728,7.8808,93324.0
2016-11-04 15:00:00,9.88,9.88,9.87,9.88,227404.0,7.8808,7.8808,7.8728,7.8808,227404.0
2016-11-04 15:05:00,9.88,9.88,9.85,9.85,177208.0,7.8808,7.8808,7.8568,7.8568,177208.0
2016-11-04 15:10:00,9.85,9.87,9.85,9.87,130628.0,7.8568,7.8728,7.8568,7.8728,130628.0
2016-11-04 15:15:00,9.86,9.87,9.86,9.86,213240.0,7.8648,7.8728,7.8648,7.8648,213240.0
2016-11-04 15:20:00,9.86,9.86,9.85,9.85,116064.0,7.8648,7.8648,7.8568,7.8568,116064.0
2016-11-04 15:25:00,9.85,9.86,9.85,9.86,163760.0,7.8568,7.8648,7.8568,7.8648,163760.0
2016-11-04 15:30:00,9.86,9.87,9.85,9.86,262664.0,7.8648,7.8728,7.8568,7.8648,262664.0
2016-11-04 15:35:00,9.86,9.86,9.83,9.85,179820.0,7.8648,7.8648,7.8409,7.8568,179820.0
2016-11-04 15:40:00,9.85,9.86,9.84,9.86,428204.0,7.8568,7.8648,7.8489,7.8648,428204.0
2016-11-04 15:45:00,9.86,9.86,9.83,9.85,304008.0,7.8648,7.8648,7.8409,7.8568,304008.0
2016-11-04 15:50:00,9.85,9.86,9.83,9.85,837456.0,7.8568,7.8648,7.8409,7.8568,837456.0
2016-11-04 15:55:00,9.85,9.87,9.85,9.86,1114368.0,7.8568,7.8728,7.8568,7.8648,1114368.0
2016-11-07 09:30:00,9.99,10.08,9.98,10.06,261208.0,7.9685,8.0403,7.9605,8.0243,261208.0
2016-11-07 09:35:00,10.07,10.13,10.06,10.13,115228.0,8.0323,8.0802,8.0243,8.0802,115228.0
2016-11-07 09:40:00,10.13,10.13,10.12,10.12,206268.0,8.0802,8.0802,8.0722,8.0722,206268.0
2016-11-07 09:45:00,10.12,10.13,10.06,10.06,174268.0,8.0722,8.0802,8.0243,8.0243,174268.0
2016-11-07 09:50:00,10.06,10.07,10.05,10.06,86968.0,8.0243,8.0323,8.0164,8.0243,86968.0
2016-11-07 09:55:00,10.06,10.06,10.03,10.03,105612.0,8.0243,8.0243,8.0004,8.0004,105612.0
2016-11-07 10:00:00,10.04,10.06,10.03,10.05,142364.0,8.0084,8.0243,8.0004,8.0164,142364.0
2016-11-07 10:05:00,10.05,10.06,10.03,10.04,102320.0,8.0164,8.0243,8.0004,8.0084,102320.0
2016-11-07 10:10:00,10.04,10.06,10.04,10.06,138416.0,8.0084,8.0243,8.0084,8.0243,138416.0
2016-11-07 10:15:00,10.06,10.06,10.04,10.06,93808.0,8.0243,8.0243,8.0084,8.0243,93808.0
2016-11-07 10:20:00,10.06,10.07,10.05,10.06,81092.0,8.0243,8.0323,8.0164,8.0243,81092.0
2016-11-07 10:25:00,10.06,10.07,10.06,10.07,99600.0,8.0243,8.0323,8.0243,8.0323,99600.0
2016-11-07 10:30:00,10.07,10.08,10.06,10.07,146612.0,8.0323,8.0403,8.0243,8.0323,146612.0
2016-11-07 10:35:00,10.07,10.08,10.06,10.06,86088.0,8.0323,8.0403,8.0243,8.0243,86088.0
2016-11-07 10:40:00,10.06,10.07,10.05,10.06,156944.0,8.0243,8.0323,8.0164,8.0243,156944.0
2016-11-07 10:45:00,10.06,10.07,10.06,10.07,109460.0,8.0243,8.0323,8.0243,8.0323,109460.0
2016-11-07 10:50:00,10.06,10.07,10.06,10.07,59520.0,8.0243,8.0323,8.0243,8.0323,59520.0
2016-11-07 10:55:00,10.06,10.08,10.06,10.06,113600.0,8.0243,8.0403,8.0243,8.0243,113600.0
2016-11-07 11:00:00,10.06,10.07,10.05,10.05,53512.0,8.0243,8.0323,8.0164,8.0164,53512.0
2016-11-07 11:05:00,10.06,10.07,10.05,10.06,132764.0,8.0243,8.0323,8.0164,8.0243,132764.0
2016-11-07 11:10:00,10.06,10.06,10.05,10.06,113376.0,8.0243,8.0243,8.0164,8.0243,113376.0
2016-11-07 11:15:00,10.06,10.06,10.05,10.06,88852.0,8.0243,8.0243,8.0164,8.0243,88852.0
2016-11-07 11:20:00,10.06,10.06,10.04,10.04,112076.0,8.0243,8.0243,8.0084,8.0084,112076.0
2016-11-07 11:25:00,10.04,10.04,10.04,10.04,64092.0,8.0084,8.0084,8.0084,8.0084,64092.0
2016-11-07 11:30:00,10.04,10.05,10.04,10.04,101160.0,8.0084,8.0164,8.0084,8.0084,101160.0
2016-11-07 11:35:00,10.05,10.06,10.04,10.05,74468.0,8.0164,8.0243,8.0084,8.0164,74468.0
2016-11-07 11:40:00,10.05,10.06,10.05,10.05,69536.0,8.0164,8.0243,8.0164,8.0164,69536.0
2016-11-07 11:45:00,10.05,10.06,10.05,10.05,77504.0,8.0164,8.0243,8.0164,8.0164,77504.0
2016-11-07 11:50:00,10.05,10.05,10.04,10.05,89088.0,8.0164,8.0164,8.0084,8.0164,89088.0
2016-11-07 11:55:00,10.05,10.06,10.05,10.06,36284.0,8.0164,8.0243,8.0164,8.0243,36284.0
2016-11-07 12:00:00,10.06,10.06,10.06,10.06,80988.0,8.0243,8.0243,8.0243,8.0243,80988.0
2016-11-07 12:05:00,10.06,10.06,10.06,10.06,47764.0,8.0243,8.0243,8.0243,8.0243,47764.0
2016-11-07 12:10:00,10.06,10.07,10.06,10.07,94800.0,8.0243,8.0323,8.0243,8.0323,94800.0
2016-11-07 12:15:00,10.07,10.07,10.06,10.06,82452.0,8.0323,8.0323,8.0243,8.0243,82452.0
2016-11-07 12:20:00,10.06,10.07,10.06,10.07,77648.0,8.0243,8.0323,8.0243,8.0323,77648.0
2016-11-07 12:25:00,10.07,10.08,10.06,10.07,66948.0,8.0323,8.0403,8.0243,8.0323,66948.0
2016-11-07 12:30:00,10.07,10.07,10.06,10.07,59084.0,8.0323,8.0323,8.0243,8.0323,59084.0
2016-11-07 12:35:00,10.07,10.07,10.07,10.07,37516.0,8.0323,8.0323,8.0323,8.0323,37516.0
2016-11-07 12:40:00,10.07,10.08,10.07,10.08,133512.0,8.0323,8.0403,8.0323,8.0403,133512.0
2016-11-07 12:45:00,10.08,10.08,10.08,10.08,64328.0,8.0403,8.0403,8.0403,8.0403,64328.0
2016-11-07 12:50:00,10.08,10.09,10.08,10.09,67408.0,8.0403,8.0483,8.0403,8.0483,67408.0
2016-11-07 12:55:00,10.09,10.1,10.09,10.1,59888.0,8.0483,8.0562,8.0483,8.0562,59888.0
2016-11-07 13:00:00,10.1,10.1,10.1,10.1,77716.0,8.0562,8.0562,8.0562,8.0562,77716.0
2016-11-07 13:05:00,10.1,10.12,10.1,10.12,94796.0,8.0562,8.0722,8.0562,8.0722,94796.0
2016-11-07 13:10:00,10.12,10.12,10.11,10.11,52180.0,8.0722,8.0722,8.0642,8.0642,52180.0
2016-11-07 13:15:00,10.11,10.12,10.11,10.12,61612.0,8.0642,8.0722,8.0642,8.0722,61612.0
2016-11-07 13:20:00,10.12,10.12,10.09,10.1,160856.0,8.0722,8.0722,8.0483,8.0562,160856.0
2016-11-07 13:25:00,10.1,10.11,10.1,10.1,91884.0,8.0562,8.0642,8.0562,8.0562,91884.0
2016-11-07 13:30:00,10.1,10.11,10.1,10.1,96724.0,8.0562,8.0642,8.0562,8.0562,96724.0
2016-11-07 13:35:00,10.1,10.11,10.08,10.08,66984.0,8.0562,8.0642,8.0403,8.0403,66984.0
2016-11-07 13:40:00,10.08,10.09,10.08,10.09,39784.0,8.0403,8.0483,8.0403,8.0483,39784.0
2016-11-07 13:45:00,10.09,10.1,10.09,10.1,92436.0,8.0483,8.0562,8.0483,8.0562,92436.0
2016-11-07 13:50:00,10.1,10.1,10.09,10.1,184140.0,8.0562,8.0562,8.0483,8.0562,184140.0
2016-11-07 13:55:00,10.1,10.12,10.1,10.12,72300.0,8.0562,8.0722,8.0562,8.0722,72300.0
2016-11-07 14:00:00,10.12,10.13,10.11,10.13,151572.0,8.0722,8.0802,8.0642,8.0802,151572.0
2016-11-07 14:05:00,10.13,10.14,10.12,10.12,125600.0,8.0802,8.0882,8.0722,8.0722,125600.0
2016-11-07 14:10:00,10.12,10.13,10.11,10.11,52940.0,8.0722,8.0802,8.0642,8.0642,52940.0
2016-11-07 14:15:00,10.11,10.14,10.11,10.14,111528.0,8.0642,8.0882,8.0642,8.0882,111528.0
2016-11-07 14:20:00,10.13,10.14,10.12,10.13,68760.0,8.0802,8.0882,8.0722,8.0802,68760.0
2016-11-07 14:25:00,10.13,10.13,10.12,10.12,71432.0,8.0802,8.0802,8.0722,8.0722,71432.0
2016-11-07 14:30:00,10.12,10.14,10.11,10.14,168580.0,8.0722,8.0882,8.0642,8.0882,168580.0
2016-11-07 14:35:00,10.14,10.15,10.14,10.14,150464.0,8.0882,8.0961,8.0882,8.0882,150464.0
2016-11-07 14:40:00,10.15,10.15,10.13,10.13,235376.0,8.0961,8.0961,8.0802,8.0802,235376.0
2016-11-07 14:45:00,10.13,10.13,10.12,10.13,160308.0,8.0802,8.0802,8.0722,8.0802,160308.0
2016-11-07 14:50:00,10.12,10.14,10.12,10.14,89324.0,8.0722,8.0882,8.0722,8.0882,89324.0
2016-11-07 14:55:00,10.13,10.14,10.13,10.14,115752.0,8.0802,8.0882,8.0802,8.0882,115752.0
2016-11-07 15:00:00,10.14,10.14,10.13,10.14,193840.0,8.0882,8.0882,8.0802,8.0882,193840.0
2016-11-07 15:05:00,10.14,10.15,10.13,10.14,279900.0,8.0882,8.0961,8.0802,8.0882,279900.0
2016-11-07 15:10:00,10.14,10.14,10.13,10.14,184184.0,8.0882,8.0882,8.0802,8.0882,184184.0
2016-11-07 15:15:00,10.13,10.15,10.13,10.14,153932.0,8.0802,8.0961,8.0802,8.0882,153932.0
2016-11-07 15:20:00,10.14,10.15,10.14,10.15,169904.0,8.0882,8.0961,8.0882,8.0961,169904.0
2016-11-07 15:25:00,10.15,10.15,10.12,10.13,278764.0,8.0961,8.0961,8.0722,8.0802,278764.0
2016-11-07 15:30:00,10.13,10.13,10.13,10.13,182376.0,8.0802,8.0802,8.0802,8.0802,182376.0
2016-11-07 15:35:00,10.13,10.13,10.13,10.13,163872.0,8.0802,8.0802,8.0802,8.0802,163872.0
2016-11-07 15:40:00,10.13,10.13,10.13,10.13,120600.0,8.0802,8.0802,8.0802,8.0802,120600.0
2016-11-07 15:45:00,10.13,10.15,10.13,10.15,460144.0,8.0802,8.0961,8.0802,8.0961,460144.0
2016-11-07 15:50:00,10.15,10.16,10.14,10.16,289300.0,8.0961,8.1041,8.0882,8.1041,289300.0
2016-11-07 15:55:00,10.15,10.16,10.15,10.15,433036.0,8.0961,8.1041,8.0961,8.0961,433036.0
2016-11-08 09:30:00,10.15,10.15,10.06,10.08,84332.0,8.0961,8.0961,8.0243,8.0403,84332.0
2016-11-08 09:35:00,10.08,10.09,10.07,10.08,51536.0,8.0403,8.0483,8.0323,8.0403,51536.0
2016-11-08 09:40:00,10.08,10.12,10.08,10.09,57180.0,8.0403,8.0722,8.0403,8.0483,57180.0
2016-11-08 09:45:00,10.09,10.1,10.07,10.07,33012.0,8.0483,8.0562,8.0323,8.0323,33012.0
2016-11-08 09:50:00,10.07,10.07,10.05,10.06,28384.0,8.0323,8.0323,8.0164,8.0243,28384.0
2016-11-08 09:55:00,10.05,10.06,10.05,10.06,31996.0,8.0164,8.0243,8.0164,8.0243,31996.0
2016-11-08 10:00:00,10.06,10.08,10.06,10.08,36700.0,8.0243,8.0403,8.0243,8.0403,36700.0
2016-11-08 10:05:00,10.08,10.08,10.07,10.07,26924.0,8.0403,8.0403,8.0323,8.0323,26924.0
2016-11-08 10:10:00,10.07,10.09,10.07,10.08,19252.0,8.0323,8.0483,8.0323,8.0403,19252.0
2016-11-08 10:15:00,10.07,10.08,10.07,10.08,13280.0,8.0323,8.0403,8.0323,8.0403,13280.0
2016-11-08 10:20:00,10.08,10.1,10.08,10.1,30432.0,8.0403,8.0562,8.0403,8.0562,30432.0
2016-11-08 10:25:00,10.09,10.1,10.09,10.09,30048.0,8.0483,8.0562,8.0483,8.0483,30048.0
2016-11-08 10:30:00,10.09,10.1,10.09,10.1,40332.0,8.0483,8.0562,8.0483,8.0562,40332.0
2016-11-08 10:35:00,10.1,10.1,10.09,10.09,24892.0,8.0562,8.0562,8.0483,8.0483,24892.0
2016-11-08 10:40:00,10.09,10.09,10.08,10.08,30416.0,8.0483,8.0483,8.0403,8.0403,30416.0
2016-11-08 10:45:00,10.08,10.11,10.08,10.1,41360.0,8.0403,8.0642,8.0403,8.0562,41360.0
2016-11-08 10:50:00,10.11,10.11,10.1,10.1,38668.0,8.0642,8.0642,8.0562,8.0562,38668.0
2016-11-08 10:55:00,10.09,10.1,10.09,10.09,18800.0,8.0483,8.0562,8.0483,8.0483,18800.0
2016-11-08 11:00:00,10.1,10.1,10.09,10.09,27652.0,8.0562,8.0562,8.0483,8.0483,27652.0
2016-11-08 11:05:00,10.09,10.11,10.09,10.1,28236.0,8.0483,8.0642,8.0483,8.0562,28236.0
2016-11-08 11:10:00,10.1,10.12,10.09,10.12,55692.0,8.0562,8.0722,8.0483,8.0722,55692.0
2016-11-08 11:15:00,10.12,10.12,10.11,10.12,40400.0,8.0722,8.0722,8.0642,8.0722,40400.0
2016-11-08 11:20:00,10.12,10.13,10.12,10.13,48540.0,8.0722,8.0802,8.0722,8.0802,48540.0
2016-11-08 11:25:00,10.13,10.13,10.12,10.13,52956.0,8.0802,8.0802,8.0722,8.0802,52956.0
2016-11-08 11:30:00,10.13,10.16,10.13,10.16,46768.0,8.0802,8.1041,8.0802,8.1041,46768.0
2016-11-08 11:35:00,10.16,10.2,10.15,10.19,155976.0,8.1041,8.136,8.0961,8.128,155976.0
2016-11-08 11:40:00,10.2,10.21,10.19,10.2,112948.0,8.136,8.144,8.128,8.136,112948.0
2016-11-08 11:45:00,10.19,10.19,10.18,10.19,69132.0,8.128,8.128,8.1201,8.128,69132.0
2016-11-08 11:50:00,10.18,10.19,10.18,10.18,31312.0,8.1201,8.128,8.1201,8.1201,31312.0
2016-11-08 11:55:00,10.18,10.19,10.18,10.19,41644.0,8.1201,8.128,8.1201,8.128,41644.0
2016-11-08 12:00:00,10.19,10.2,10.19,10.2,65240.0,8.128,8.136,8.128,8.136,65240.0
2016-11-08 12:05:00,10.2,10.21,10.19,10.21,70968.0,8.136,8.144,8.128,8.144,70968.0
2016-11-08 12:10:00,10.21,10.23,10.21,10.23,69712.0,8.144,8.1599,8.144,8.1599,69712.0
2016-11-08 12:15:00,10.22,10.24,10.22,10.23,75824.0,8.152,8.1679,8.152,8.1599,75824.0
2016-11-08 12:20:00,10.23,10.24,10.22,10.24,46988.0,8.1599,8.1679,8.152,8.1679,46988.0
2016-11-08 12:25:00,10.24,10.24,10.23,10.24,67116.0,8.1679,8.1679,8.1599,8.1679,67116.0
2016-11-08 12:30:00,10.24,10.24,10.23,10.23,56440.0,8.1679,8.1679,8.1599,8.1599,56440.0
2016-11-08 12:35:00,10.23,10.24,10.23,10.24,59068.0,8.1599,8.1679,8.1599,8.1679,59068.0
2016-11-08 12:40:00,10.24,10.25,10.24,10.24,30444.0,8.1679,8.1759,8.1679,8.1679,30444.0
2016-11-08 12:45:00,10.24,10.25,10.23,10.24,63360.0,8.1679,8.1759,8.1599,8.1679,63360.0
2016-11-08 12:50:00,10.24,10.26,10.24,10.26,73036.0,8.1679,8.1839,8.1679,8.1839,73036.0
2016-11-08 12:55:00,10.25,10.26,10.25,10.25,23200.0,8.1759,8.1839,8.1759,8.1759,23200.0
2016-11-08 13:00:00,10.26,10.26,10.24,10.25,54824.0,8.1839,8.1839,8.1679,8.1759,54824.0
2016-11-08 13:05:00,10.24,10.25,10.23,10.24,80884.0,8.1679,8.1759,8.1599,8.1679,80884.0
2016-11-08 13:10:00,10.24,10.25,10.24,10.25,36528.0,8.1679,8.1759,8.1679,8.1759,36528.0
2016-11-08 13:15:00,10.24,10.24,10.23,10.24,32240.0,8.1679,8.1679,8.1599,8.1679,32240.0
2016-11-08 13:20:00,10.24,10.24,10.23,10.23,46604.0,8.1679,8.1679,8.1599,8.1599,46604.0
2016-11-08 13:25:00,10.23,10.24,10.23,10.23,54048.0,8.1599,8.1679,8.1599,8.1599,54048.0
2016-11-08 13:30:00,10.23,10.23,10.21,10.21,550420.0,8.1599,8.1599,8.144,8.144,550420.0
2016-11-08 13:35:00,10.21,10.22,10.2,10.21,322164.0,8.144,8.152,8.136,8.144,322164.0
2016-11-08 13:40:00,10.21,10.22,10.21,10.21,113236.0,8.144,8.152,8.144,8.144,113236.0
2016-11-08 13:45:00,10.21,10.22,10.21,10.21,83552.0,8.144,8.152,8.144,8.144,83552.0
2016-11-08 13:50:00,10.21,10.21,10.2,10.21,78664.0,8.144,8.144,8.136,8.144,78664.0
2016-11-08 13:55:00,10.21,10.21,10.2,10.21,37260.0,8.144,8.144,8.136,8.144,37260.0
2016-11-08 14:00:00,10.21,10.21,10.2,10.2,39272.0,8.144,8.144,8.136,8.136,39272.0
2016-11-08 14:05:00,10.2,10.2,10.2,10.2,50872.0,8.136,8.136,8.136,8.136,50872.0
2016-11-08 14:10:00,10.2,10.2,10.17,10.18,64692.0,8.136,8.136,8.1121,8.1201,64692.0
2016-11-08 14:15:00,10.17,10.18,10.16,10.17,65468.0,8.1121,8.1201,8.1041,8.1121,65468.0
2016-11-08 14:20:00,10.17,10.18,10.17,10.17,128368.0,8.1121,8.1201,8.1121,8.1121,128368.0
2016-11-08 14:25:00,10.17,10.17,10.16,10.16,72188.0,8.1121,8.1121,8.1041,8.1041,72188.0
2016-11-08 14:30:00,10.17,10.17,10.15,10.15,43780.0,8.1121,8.1121,8.0961,8.0961,43780.0
2016-11-08 14:35:00,10.15,10.15,10.14,10.15,75076.0,8.0961,8.0961,8.0882,8.0961,75076.0
2016-11-08 14:40:00,10.15,10.15,10.14,10.14,104852.0,8.0961,8.0961,8.0882,8.0882,104852.0
2016-11-08 14:45:00,10.14,10.14,10.13,10.13,61092.0,8.0882,8.0882,8.0802,8.0802,61092.0
2016-11-08 14:50:00,10.13,10.14,10.13,10.14,113196.0,8.0802,8.0882,8.0802,8.0882,113196.0
2016-11-08 14:55:00,10.14,10.14,10.13,10.13,51380.0,8.0882,8.0882,8.0802,8.0802,51380.0
2016-11-08 15:00:00,10.13,10.13,10.12,10.12,128524.0,8.0802,8.0802,8.0722,8.0722,128524.0
2016-11-08 15:05:00,10.13,10.17,10.12,10.17,151408.0,8.0802,8.1121,8.0722,8.1121,151408.0
2016-11-08 15:10:00,10.17,10.17,10.16,10.16,84492.0,8.1121,8.1121,8.1041,8.1041,84492.0
2016-11-08 15:15:00,10.16,10.17,10.16,10.16,63704.0,8.1041,8.1121,8.1041,8.1041,63704.0
2016-11-08 15:20:00,10.16,10.19,10.16,10.19,146656.0,8.1041,8.128,8.1041,8.128,146656.0
2016-11-08 15:25:00,10.19,10.19,10.18,10.18,119968.0,8.128,8.128,8.1201,8.1201,119968.0
2016-11-08 15:30:00,10.19,10.2,10.18,10.19,133116.0,8.128,8.136,8.1201,8.128,133116.0
2016-11-08 15:35:00,10.19,10.2,10.18,10.18,125616.0,8.128,8.136,8.1201,8.1201,125616.0
2016-11-08 15:40:00,10.19,10.19,10.17,10.18,118716.0,8.128,8.128,8.1121,8.1201,118716.0
2016-11-08 15:45:00,10.18,10.18,10.17,10.18,142928.0,8.1201,8.1201,8.1121,8.1201,142928.0
2016-11-08 15:50:00,10.18,10.18,10.15,10.15,238264.0,8.1201,8.1201,8.0961,8.0961,238264.0
2016-11-08 15:55:00,10.16,10.17,10.15,10.16,471168.0,8.1041,8.1121,8.0961,8.1041,471168.0
2016-11-09 09:30:00,9.99,10.38,9.95,10.37,660384.0,7.9685,8.2796,7.9366,8.2716,660384.0
2016-11-09 09:35:00,10.37,10.41,10.28,10.33,394436.0,8.2716,8.3035,8.1998,8.2397,394436.0
2016-11-09 09:40:00,10.32,10.41,10.3,10.41,325352.0,8.2317,8.3035,8.2158,8.3035,325352.0
2016-11-09 09:45:00,10.41,10.47,10.38,10.45,221768.0,8.3035,8.3514,8.2796,8.3354,221768.0
2016-11-09 09:50:00,10.45,10.47,10.4,10.42,164896.0,8.3354,8.3514,8.2955,8.3115,164896.0
2016-11-09 09:55:00,10.43,10.47,10.41,10.47,135100.0,8.3195,8.3514,8.3035,8.3514,135100.0
2016-11-09 10:00:00,10.46,10.48,10.4,10.4,473404.0,8.3434,8.3594,8.2955,8.2955,473404.0
2016-11-09 10:05:00,10.4,10.44,10.4,10.41,105052.0,8.2955,8.3274,8.2955,8.3035,105052.0
2016-11-09 10:10:00,10.41,10.43,10.38,10.43,79872.0,8.3035,8.3195,8.2796,8.3195,79872.0
2016-11-09 10:15:00,10.42,10.42,10.39,10.4,68440.0,8.3115,8.3115,8.2876,8.2955,68440.0
2016-11-09 10:20:00,10.4,10.46,10.4,10.45,109316.0,8.2955,8.3434,8.2955,8.3354,109316.0
2016-11-09 10:25:00,10.45,10.5,10.44,10.49,126684.0,8.3354,8.3753,8.3274,8.3673,126684.0
2016-11-09 10:30:00,10.5,10.52,10.47,10.48,237260.0,8.3753,8.3913,8.3514,8.3594,237260.0
2016-11-09 10:35:00,10.49,10.52,10.47,10.49,358348.0,8.3673,8.3913,8.3514,8.3673,358348.0
2016-11-09 10:40:00,10.48,10.51,10.47,10.49,232512.0,8.3594,8.3833,8.3514,8.3673,232512.0
2016-11-09 10:45:00,10.48,10.5,10.47,10.48,241764.0,8.3594,8.3753,8.3514,8.3594,241764.0
2016-11-09 10:50:00,10.48,10.5,10.47,10.5,229052.0,8.3594,8.3753,8.3514,8.3753,229052.0
2016-11-09 10:55:00,10.5,10.51,10.48,10.49,154252.0,8.3753,8.3833,8.3594,8.3673,154252.0
2016-11-09 11:00:00,10.49,10.54,10.49,10.53,142448.0,8.3673,8.4072,8.3673,8.3992,142448.0
2016-11-09 11:05:00,10.53,10.56,10.53,10.55,221184.0,8.3992,8.4232,8.3992,8.4152,221184.0
2016-11-09 11:10:00,10.55,10.58,10.55,10.58,324404.0,8.4152,8.4391,8.4152,8.4391,324404.0
2016-11-09 11:15:00,10.58,10.6,10.56,10.58,214560.0,8.4391,8.4551,8.4232,8.4391,214560.0
2016-11-09 11:20:00,10.58,10.61,10.57,10.59,206372.0,8.4391,8.463,8.4311,8.4471,206372.0
2016-11-09 11:25:00,10.59,10.63,10.57,10.63,169812.0,8.4471,8.479,8.4311,8.479,169812.0
2016-11-09 11:30:00,10.63,10.68,10.63,10.67,187480.0,8.479,8.5189,8.479,8.5109,187480.0
2016-11-09 11:35:00,10.67,10.7,10.67,10.7,168160.0,8.5109,8.5348,8.5109,8.5348,168160.0
2016-11-09 11:40:00,10.69,10.72,10.68,10.72,233076.0,8.5269,8.5508,8.5189,8.5508,233076.0
2016-11-09 11:45:00,10.71,10.81,10.71,10.8,398656.0,8.5428,8.6226,8.5428,8.6146,398656.0
2016-11-09 11:50:00,10.8,10.84,10.8,10.8,395868.0,8.6146,8.6465,8.6146,8.6146,395868.0
2016-11-09 11:55:00,10.8,10.81,10.78,10.81,348188.0,8.6146,8.6226,8.5986,8.6226,348188.0
2016-11-09 12:00:00,10.81,10.81,10.77,10.77,359324.0,8.6226,8.6226,8.5907,8.5907,359324.0
2016-11-09 12:05:00,10.77,10.78,10.74,10.74,304824.0,8.5907,8.5986,8.5667,8.5667,304824.0
2016-11-09 12:10:00,10.75,10.76,10.73,10.75,147908.0,8.5747,8.5827,8.5588,8.5747,147908.0
2016-11-09 12:15:00,10.76,10.8,10.76,10.79,218680.0,8.5827,8.6146,8.5827,8.6066,218680.0
2016-11-09 12:20:00,10.79,10.81,10.79,10.79,377984.0,8.6066,8.6226,8.6066,8.6066,377984.0
2016-11-09 12:25:00,10.79,10.81,10.77,10.8,169024.0,8.6066,8.6226,8.5907,8.6146,169024.0
2016-11-09 12:30:00,10.8,10.81,10.77,10.8,118264.0,8.6146,8.6226,8.5907,8.6146,118264.0
2016-11-09 12:35:00,10.8,10.83,10.8,10.81,137092.0,8.6146,8.6385,8.6146,8.6226,137092.0
2016-11-09 12:40:00,10.81,10.83,10.81,10.83,131748.0,8.6226,8.6385,8.6226,8.6385,131748.0
2016-11-09 12:45:00,10.83,10.85,10.83,10.85,194748.0,8.6385,8.6545,8.6385,8.6545,194748.0
2016-11-09 12:50:00,10.85,10.87,10.84,10.87,184928.0,8.6545,8.6704,8.6465,8.6704,184928.0
2016-11-09 12:55:00,10.87,10.92,10.87,10.91,246576.0,8.6704,8.7103,8.6704,8.7023,246576.0
2016-11-09 13:00:00,10.91,10.91,10.85,10.86,209192.0,8.7023,8.7023,8.6545,8.6625,209192.0
2016-11-09 13:05:00,10.86,10.88,10.85,10.86,142156.0,8.6625,8.6784,8.6545,8.6625,142156.0
2016-11-09 13:10:00,10.86,10.91,10.86,10.91,134224.0,8.6625,8.7023,8.6625,8.7023,134224.0
2016-11-09 13:15:00,10.9,10.9,10.87,10.88,209768.0,8.6944,8.6944,8.6704,8.6784,209768.0
2016-11-09 13:20:00,10.88,10.88,10.84,10.84,464784.0,8.6784,8.6784,8.6465,8.6465,464784.0
2016-11-09 13:25:00,10.85,10.87,10.84,10.86,157444.0,8.6545,8.6704,8.6465,8.6625,157444.0
2016-11-09 13:30:00,10.86,10.87,10.85,10.87,136868.0,8.6625,8.6704,8.6545,8.6704,136868.0
2016-11-09 13:35:00,10.87,10.91,10.87,10.9,278672.0,8.6704,8.7023,8.6704,8.6944,278672.0
2016-11-09 13:40:00,10.89,10.9,10.87,10.88,177588.0,8.6864,8.6944,8.6704,8.6784,177588.0
2016-11-09 13:45:00,10.88,10.91,10.87,10.91,94528.0,8.6784,8.7023,8.6704,8.7023,94528.0
2016-11-09 13:50:00,10.91,10.93,10.9,10.92,138568.0,8.7023,8.7183,8.6944,8.7103,138568.0
2016-11-09 13:55:00,10.92,10.93,10.9,10.91,182996.0,8.7103,8.7183,8.6944,8.7023,182996.0
2016-11-09 14:00:00,10.91,10.93,10.91,10.91,426492.0,8.7023,8.7183,8.7023,8.7023,426492.0
2016-11-09 14:05:00,10.91,10.94,10.91,10.93,198216.0,8.7023,8.7263,8.7023,8.7183,198216.0
2016-11-09 14:10:00,10.93,10.95,10.92,10.94,346664.0,8.7183,8.7342,8.7103,8.7263,346664.0
2016-11-09 14:15:00,10.94,10.94,10.93,10.93,239156.0,8.7263,8.7263,8.7183,8.7183,239156.0
2016-11-09 14:20:00,10.93,10.93,10.92,10.93,304752.0,8.7183,8.7183,8.7103,8.7183,304752.0
2016-11-09 14:25:00,10.93,10.94,10.93,10.93,244780.0,8.7183,8.7263,8.7183,8.7183,244780.0
2016-11-09 14:30:00,10.93,10.93,10.91,10.91,126124.0,8.7183,8.7183,8.7023,8.7023,126124.0
2016-11-09 14:35:00,10.91,10.93,10.89,10.93,99848.0,8.7023,8.7183,8.6864,8.7183,99848.0
2016-11-09 14:40:00,10.94,10.95,10.92,10.93,100828.0,8.7263,8.7342,8.7103,8.7183,100828.0
2016-11-09 14:45:00,10.93,10.95,10.92,10.93,120212.0,8.7183,8.7342,8.7103,8.7183,120212.0
2016-11-09 14:50:00,10.93,10.93,10.9,10.92,183332.0,8.7183,8.7183,8.6944,8.7103,183332.0
2016-11-09 14:55:00,10.92,10.93,10.92,10.93,130080.0,8.7103,8.7183,8.7103,8.7183,130080.0
2016-11-09 15:00:00,10.93,10.95,10.93,10.94,329556.0,8.7183,8.7342,8.7183,8.7263,329556.0
2016-11-09 15:05:00,10.94,10.95,10.93,10.93,382444.0,8.7263,8.7342,8.7183,8.7183,382444.0
2016-11-09 15:10:00,10.93,10.95,10.93,10.94,457200.0,8.7183,8.7342,8.7183,8.7263,457200.0
2016-11-09 15:15:00,10.94,10.98,10.93,10.98,301036.0,8.7263,8.7582,8.7183,8.7582,301036.0
2016-11-09 15:20:00,10.98,10.99,10.97,10.98,277276.0,8.7582,8.7662,8.7502,8.7582,277276.0
2016-11-09 15:25:00,10.98,10.99,10.98,10.98,229612.0,8.7582,8.7662,8.7582,8.7582,229612.0
2016-11-09 15:30:00,10.98,10.98,10.96,10.97,286804.0,8.7582,8.7582,8.7422,8.7502,286804.0
2016-11-09 15:35:00,10.97,10.97,10.94,10.94,261372.0,8.7502,8.7502,8.7263,8.7263,261372.0
2016-11-09 15:40:00,10.94,10.95,10.92,10.94,311200.0,8.7263,8.7342,8.7103,8.7263,311200.0
2016-11-09 15:45:00,10.94,10.94,10.9,10.92,449832.0,8.7263,8.7263,8.6944,8.7103,449832.0
2016-11-09 15:50:00,10.92,10.92,10.89,10.89,1063296.0,8.7103,8.7103,8.6864,8.6864,1063296.0
2016-11-09 15:55:00,10.89,10.91,10.89,10.9,953220.0,8.6864,8.7023,8.6864,8.6944,953220.0
2016-11-10 09:30:00,10.99,11.16,10.99,11.12,418696.0,8.7662,8.9018,8.7662,8.8698,418696.0
2016-11-10 09:35:00,11.11,11.22,11.11,11.21,366236.0,8.8619,8.9496,8.8619,8.9416,366236.0
2016-11-10 09:40:00,11.21,11.28,11.21,11.26,531824.0,8.9416,8.9975,8.9416,8.9815,531824.0
2016-11-10 09:45:00,11.25,11.33,11.25,11.32,319924.0,8.9735,9.0374,8.9735,9.0294,319924.0
2016-11-10 09:50:00,11.32,11.32,11.24,11.26,527096.0,9.0294,9.0294,8.9656,8.9815,527096.0
2016-11-10 09:55:00,11.26,11.26,11.18,11.21,367696.0,8.9815,8.9815,8.9177,8.9416,367696.0
2016-11-10 10:00:00,11.22,11.28,11.19,11.2,536644.0,8.9496,8.9975,8.9257,8.9337,536644.0
2016-11-10 10:05:00,11.2,11.22,11.18,11.19,692592.0,8.9337,8.9496,8.9177,8.9257,692592.0
2016-11-10 10:10:00,11.19,11.2,11.15,11.18,363228.0,8.9257,8.9337,8.8938,8.9177,363228.0
2016-11-10 10:15:00,11.18,11.24,11.18,11.18,351704.0,8.9177,8.9656,8.9177,8.9177,351704.0
2016-11-10 10:20:00,11.18,11.26,11.18,11.25,118352.0,8.9177,8.9815,8.9177,8.9735,118352.0
2016-11-10 10:25:00,11.25,11.25,11.19,11.21,244284.0,8.9735,8.9735,8.9257,8.9416,244284.0
2016-11-10 10:30:00,11.21,11.23,11.21,11.22,238264.0,8.9416,8.9576,8.9416,8.9496,238264.0
2016-11-10 10:35:00,11.22,11.22,11.11,11.12,335584.0,8.9496,8.9496,8.8619,8.8698,335584.0
2016-11-10 10:40:00,11.12,11.18,11.12,11.18,168328.0,8.8698,8.9177,8.8698,8.9177,168328.0
2016-11-10 10:45:00,11.18,11.21,11.18,11.19,200948.0,8.9177,8.9416,8.9177,8.9257,200948.0
2016-11-10 10:50:00,11.2,11.21,11.15,11.17,192796.0,8.9337,8.9416,8.8938,8.9097,192796.0
2016-11-10 10:55:00,11.16,11.19,11.13,11.14,278960.0,8.9018,8.9257,8.8778,8.8858,278960.0
2016-11-10 11:00:00,11.13,11.2,11.13,11.14,277668.0,8.8778,8.9337,8.8778,8.8858,277668.0
2016-11-10 11:05:00,11.14,11.19,11.14,11.17,151852.0,8.8858,8.9257,8.8858,8.9097,151852.0
2016-11-10 11:10:00,11.17,11.19,11.13,11.18,172428.0,8.9097,8.9257,8.8778,8.9177,172428.0
2016-11-10 11:15:00,11.18,11.23,11.16,11.22,422496.0,8.9177,8.9576,8.9018,8.9496,422496.0
2016-11-10 11:20:00,11.22,11.28,11.22,11.28,329616.0,8.9496,8.9975,8.9496,8.9975,329616.0
2016-11-10 11:25:00,11.27,11.28,11.2,11.2,368576.0,8.9895,8.9975,8.9337,8.9337,368576.0
2016-11-10 11:30:00,11.21,11.21,11.15,11.18,216496.0,8.9416,8.9416,8.8938,8.9177,216496.0
2016-11-10 11:35:00,11.18,11.19,11.15,11.17,234392.0,8.9177,8.9257,8.8938,8.9097,234392.0
2016-11-10 11:40:00,11.17,11.2,11.16,11.2,72252.0,8.9097,8.9337,8.9018,8.9337,72252.0
2016-11-10 11:45:00,11.2,11.2,11.12,11.12,154144.0,8.9337,8.9337,8.8698,8.8698,154144.0
2016-11-10 11:50:00,11.12,11.14,11.1,11.1,162660.0,8.8698,8.8858,8.8539,8.8539,162660.0
2016-11-10 11:55:00,11.11,11.11,11.07,11.08,226656.0,8.8619,8.8619,8.83,8.8379,226656.0
2016-11-10 12:00:00,11.08,11.11,11.07,11.08,119920.0,8.8379,8.8619,8.83,8.8379,119920.0
2016-11-10 12:05:00,11.08,11.1,11.06,11.06,117552.0,8.8379,8.8539,8.822,8.822,117552.0
2016-11-10 12:10:00,11.06,11.09,11.06,11.08,262520.0,8.822,8.8459,8.822,8.8379,262520.0
2016-11-10 12:15:00,11.08,11.08,11.05,11.05,93844.0,8.8379,8.8379,8.814,8.814,93844.0
2016-11-10 12:20:00,11.05,11.05,11.03,11.04,157996.0,8.814,8.814,8.7981,8.806,157996.0
2016-11-10 12:25:00,11.05,11.06,11.03,11.05,96844.0,8.814,8.822,8.7981,8.814,96844.0
2016-11-10 12:30:00,11.05,11.07,11.04,11.06,41736.0,8.814,8.83,8.806,8.822,41736.0
2016-11-10 12:35:00,11.06,11.08,11.06,11.06,97564.0,8.822,8.8379,8.822,8.822,97564.0
2016-11-10 12:40:00,11.06,11.08,11.04,11.08,179548.0,8.822,8.8379,8.806,8.8379,179548.0
2016-11-10 12:45:00,11.09,11.1,11.06,11.07,210044.0,8.8459,8.8539,8.822,8.83,210044.0
2016-11-10 12:50:00,11.07,11.09,11.06,11.08,355660.0,8.83,8.8459,8.822,8.8379,355660.0
2016-11-10 12:55:00,11.07,11.09,11.07,11.08,340616.0,8.83,8.8459,8.83,8.8379,340616.0
2016-11-10 13:00:00,11.08,11.1,11.06,11.07,437460.0,8.8379,8.8539,8.822,8.83,437460.0
2016-11-10 13:05:00,11.07,11.13,11.07,11.13,209164.0,8.83,8.8778,8.83,8.8778,209164.0
2016-11-10 13:10:00,11.13,11.13,11.07,11.08,83936.0,8.8778,8.8778,8.83,8.8379,83936.0
2016-11-10 13:15:00,11.08,11.11,11.08,11.08,78264.0,8.8379,8.8619,8.8379,8.8379,78264.0
2016-11-10 13:20:00,11.09,11.11,11.09,11.09,43536.0,8.8459,8.8619,8.8459,8.8459,43536.0
2016-11-10 13:25:00,11.09,11.13,11.08,11.11,403048.0,8.8459,8.8778,8.8379,8.8619,403048.0
2016-11-10 13:30:00,11.11,11.13,11.09,11.09,133812.0,8.8619,8.8778,8.8459,8.8459,133812.0
2016-11-10 13:35:00,11.09,11.12,11.09,11.11,103552.0,8.8459,8.8698,8.8459,8.8619,103552.0
2016-11-10 13:40:00,11.11,11.13,11.11,11.12,78308.0,8.8619,8.8778,8.8619,8.8698,78308.0
2016-11-10 13:45:00,11.11,11.13,11.1,11.12,95136.0,8.8619,8.8778,8.8539,8.8698,95136.0
2016-11-10 13:50:00,11.13,11.13,11.1,11.12,71848.0,8.8778,8.8778,8.8539,8.8698,71848.0
2016-11-10 13:55:00,11.12,11.12,11.1,11.11,64248.0,8.8698,8.8698,8.8539,8.8619,64248.0
2016-11-10 14:00:00,11.11,11.12,11.1,11.11,94496.0,8.8619,8.8698,8.8539,8.8619,94496.0
2016-11-10 14:05:00,11.11,11.12,11.11,11.12,114548.0,8.8619,8.8698,8.8619,8.8698,114548.0
2016-11-10 14:10:00,11.12,11.13,11.11,11.13,85388.0,8.8698,8.8778,8.8619,8.8778,85388.0
2016-11-10 14:15:00,11.13,11.13,11.11,11.13,116944.0,8.8778,8.8778,8.8619,8.8778,116944.0
2016-11-10 14:20:00,11.13,11.15,11.12,11.14,239608.0,8.8778,8.8938,8.8698,8.8858,239608.0
2016-11-10 14:25:00,11.15,11.18,11.15,11.17,86964.0,8.8938,8.9177,8.8938,8.9097,86964.0
2016-11-10 14:30:00,11.17,11.17,11.15,11.16,269772.0,8.9097,8.9097,8.8938,8.9018,269772.0
2016-11-10 14:35:00,11.16,11.19,11.15,11.19,184016.0,8.9018,8.9257,8.8938,8.9257,184016.0
2016-11-10 14:40:00,11.19,11.2,11.18,11.18,299448.0,8.9257,8.9337,8.9177,8.9177,299448.0
2016-11-10 14:45:00,11.18,11.21,11.17,11.2,133324.0,8.9177,8.9416,8.9097,8.9337,133324.0
2016-11-10 14:50:00,11.19,11.21,11.19,11.21,61976.0,8.9257,8.9416,8.9257,8.9416,61976.0
2016-11-10 14:55:00,11.21,11.22,11.19,11.19,491700.0,8.9416,8.9496,8.9257,8.9257,491700.0
2016-11-10 15:00:00,11.19,11.22,11.18,11.22,572720.0,8.9257,8.9496,8.9177,8.9496,572720.0
2016-11-10 15:05:00,11.22,11.23,11.21,11.22,223880.0,8.9496,8.9576,8.9416,8.9496,223880.0
2016-11-10 15:10:00,11.23,11.24,11.22,11.24,116188.0,8.9576,8.9656,8.9496,8.9656,116188.0
2016-11-10 15:15:00,11.24,11.25,11.22,11.24,328592.0,8.9656,8.9735,8.9496,8.9656,328592.0
2016-11-10 15:20:00,11.24,11.24,11.23,11.24,133800.0,8.9656,8.9656,8.9576,8.9656,133800.0
2016-11-10 15:25:00,11.24,11.24,11.24,11.24,200384.0,8.9656,8.9656,8.9656,8.9656,200384.0
2016-11-10 15:30:00,11.24,11.24,11.23,11.23,654512.0,8.9656,8.9656,8.9576,8.9576,654512.0
2016-11-10 15:35:00,11.23,11.24,11.22,11.22,315448.0,8.9576,8.9656,8.9496,8.9496,315448.0
2016-11-10 15:40:00,11.22,11.24,11.22,11.24,415920.0,8.9496,8.9656,8.9496,8.9656,415920.0
2016-11-10 15:45:00,11.23,11.24,11.22,11.24,489548.0,8.9576,8.9656,8.9496,8.9656,489548.0
2016-11-10 15:50:00,11.24,11.24,11.22,11.23,339244.0,8.9656,8.9656,8.9496,8.9576,339244.0
2016-11-10 15:55:00,11.23,11.24,11.22,11.23,664704.0,8.9576,8.9656,8.9496,8.9576,664704.0
2016-11-11 09:30:00,11.19,11.24,11.19,11.22,98940.0,8.9257,8.9656,8.9257,8.9496,98940.0
2016-11-11 09:35:00,11.22,11.26,11.21,11.26,185856.0,8.9496,8.9815,8.9416,8.9815,185856.0
2016-11-11 09:40:00,11.27,11.27,11.2,11.21,108452.0,8.9895,8.9895,8.9337,8.9416,108452.0
2016-11-11 09:45:00,11.21,11.22,11.09,11.11,482496.0,8.9416,8.9496,8.8459,8.8619,482496.0
2016-11-11 09:50:00,11.12,11.15,11.09,11.09,159560.0,8.8698,8.8938,8.8459,8.8459,159560.0
2016-11-11 09:55:00,11.09,11.11,11.07,11.11,177004.0,8.8459,8.8619,8.83,8.8619,177004.0
2016-11-11 10:00:00,11.11,11.15,11.09,11.12,121912.0,8.8619,8.8938,8.8459,8.8698,121912.0
2016-11-11 10:05:00,11.12,11.14,11.05,11.05,198744.0,8.8698,8.8858,8.814,8.814,198744.0
2016-11-11 10:10:00,11.05,11.08,11.04,11.05,253204.0,8.814,8.8379,8.806,8.814,253204.0
2016-11-11 10:15:00,11.05,11.08,11.03,11.04,123580.0,8.814,8.8379,8.7981,8.806,123580.0
2016-11-11 10:20:00,11.03,11.06,11.03,11.04,100572.0,8.7981,8.822,8.7981,8.806,100572.0
2016-11-11 10:25:00,11.04,11.04,11.01,11.02,162404.0,8.806,8.806,8.7821,8.7901,162404.0
2016-11-11 10:30:00,11.02,11.02,10.99,10.99,168348.0,8.7901,8.7901,8.7662,8.7662,168348.0
2016-11-11 10:35:00,11.0,11.03,10.98,11.01,191284.0,8.7741,8.7981,8.7582,8.7821,191284.0
2016-11-11 10:40:00,11.01,11.02,10.99,11.01,86788.0,8.7821,8.7901,8.7662,8.7821,86788.0
2016-11-11 10:45:00,11.02,11.02,10.96,10.96,386892.0,8.7901,8.7901,8.7422,8.7422,386892.0
2016-11-11 10:50:00,10.96,11.0,10.94,10.99,136292.0,8.7422,8.7741,8.7263,8.7662,136292.0
2016-11-11 10:55:00,10.99,11.02,10.99,11.01,99012.0,8.7662,8.7901,8.7662,8.7821,99012.0
2016-11-11 11:00:00,11.01,11.01,10.98,11.0,100584.0,8.7821,8.7821,8.7582,8.7741,100584.0
2016-11-11 11:05:00,11.0,11.01,10.99,10.99,68976.0,8.7741,8.7821,8.7662,8.7662,68976.0
2016-11-11 11:10:00,10.99,11.01,10.96,10.97,106516.0,8.7662,8.7821,8.7422,8.7502,106516.0
2016-11-11 11:15:00,10.97,10.99,10.96,10.98,139960.0,8.7502,8.7662,8.7422,8.7582,139960.0
2016-11-11 11:20:00,10.99,10.99,10.87,10.88,507508.0,8.7662,8.7662,8.6704,8.6784,507508.0
2016-11-11 11:25:00,10.88,10.97,10.88,10.97,261200.0,8.6784,8.7502,8.6784,8.7502,261200.0
2016-11-11 11:30:00,10.97,11.01,10.96,10.98,220736.0,8.7502,8.7821,8.7422,8.7582,220736.0
2016-11-11 11:35:00,10.97,10.99,10.97,10.97,406092.0,8.7502,8.7662,8.7502,8.7502,406092.0
2016-11-11 11:40:00,10.98,10.99,10.9,10.9,302876.0,8.7582,8.7662,8.6944,8.6944,302876.0
2016-11-11 11:45:00,10.9,10.92,10.87,10.92,424812.0,8.6944,8.7103,8.6704,8.7103,424812.0
2016-11-11 11:50:00,10.92,10.92,10.88,10.89,242324.0,8.7103,8.7103,8.6784,8.6864,242324.0
2016-11-11 11:55:00,10.89,10.9,10.86,10.87,202268.0,8.6864,8.6944,8.6625,8.6704,202268.0
2016-11-11 12:00:00,10.87,10.9,10.87,10.89,202248.0,8.6704,8.6944,8.6704,8.6864,202248.0
2016-11-11 12:05:00,10.89,10.96,10.88,10.96,389968.0,8.6864,8.7422,8.6784,8.7422,389968.0
2016-11-11 12:10:00,10.96,10.97,10.95,10.97,140048.0,8.7422,8.7502,8.7342,8.7502,140048.0
2016-11-11 12:15:00,10.97,11.0,10.96,10.99,209640.0,8.7502,8.7741,8.7422,8.7662,209640.0
2016-11-11 12:20:00,10.99,11.01,10.98,10.98,282960.0,8.7662,8.7821,8.7582,8.7582,282960.0
2016-11-11 12:25:00,10.98,10.99,10.97,10.97,91320.0,8.7582,8.7662,8.7502,8.7502,91320.0
2016-11-11 12:30:00,10.97,11.0,10.97,10.99,86180.0,8.7502,8.7741,8.7502,8.7662,86180.0
2016-11-11 12:35:00,10.99,10.99,10.97,10.99,135992.0,8.7662,8.7662,8.7502,8.7662,135992.0
2016-11-11 12:40:00,10.99,11.0,10.97,11.0,160064.0,8.7662,8.7741,8.7502,8.7741,160064.0
2016-11-11 12:45:00,11.0,11.0,10.98,10.99,108932.0,8.7741,8.7741,8.7582,8.7662,108932.0
2016-11-11 12:50:00,10.98,10.99,10.96,10.99,79180.0,8.7582,8.7662,8.7422,8.7662,79180.0
2016-11-11 12:55:00,10.98,10.99,10.97,10.99,145672.0,8.7582,8.7662,8.7502,8.7662,145672.0
2016-11-11 13:00:00,10.99,11.0,10.98,11.0,105284.0,8.7662,8.7741,8.7582,8.7741,105284.0
2016-11-11 13:05:00,10.99,11.01,10.99,11.0,275196.0,8.7662,8.7821,8.7662,8.7741,275196.0
2016-11-11 13:10:00,10.99,10.99,10.98,10.99,245048.0,8.7662,8.7662,8.7582,8.7662,245048.0
2016-11-11 13:15:00,10.99,11.0,10.99,10.99,155100.0,8.7662,8.7741,8.7662,8.7662,155100.0
2016-11-11 13:20:00,10.99,11.01,10.99,11.01,143440.0,8.7662,8.7821,8.7662,8.7821,143440.0
2016-11-11 13:25:00,11.01,11.03,11.01,11.02,66220.0,8.7821,8.7981,8.7821,8.7901,66220.0
2016-11-11 13:30:00,11.02,11.03,11.01,11.01,190684.0,8.7901,8.7981,8.7821,8.7821,190684.0
2016-11-11 13:35:00,11.01,11.03,10.99,10.99,264788.0,8.7821,8.7981,8.7662,8.7662,264788.0
2016-11-11 13:40:00,10.99,11.01,10.99,11.0,85288.0,8.7662,8.7821,8.7662,8.7741,85288.0
2016-11-11 13:45:00,11.0,11.01,10.99,10.99,78452.0,8.7741,8.7821,8.7662,8.7662,78452.0
2016-11-11 13:50:00,10.99,11.01,10.99,11.0,103972.0,8.7662,8.7821,8.7662,8.7741,103972.0
2016-11-11 13:55:00,11.0,11.01,11.0,11.0,254264.0,8.7741,8.7821,8.7741,8.7741,254264.0
2016-11-11 14:00:00,11.0,11.02,10.99,11.0,166336.0,8.7741,8.7901,8.7662,8.7741,166336.0
2016-11-11 14:05:00,11.0,11.03,10.99,11.03,713092.0,8.7741,8.7981,8.7662,8.7981,713092.0
2016-11-11 14:10:00,11.03,11.06,11.02,11.05,357740.0,8.7981,8.822,8.7901,8.814,357740.0
2016-11-11 14:15:00,11.05,11.06,11.03,11.05,270836.0,8.814,8.822,8.7981,8.814,270836.0
2016-11-11 14:20:00,11.05,11.05,11.04,11.05,83400.0,8.814,8.814,8.806,8.814,83400.0
2016-11-11 14:25:00,11.05,11.06,11.04,11.05,165304.0,8.814,8.822,8.806,8.814,165304.0
2016-11-11 14:30:00,11.05,11.06,11.05,11.06,129492.0,8.814,8.822,8.814,8.822,129492.0
2016-11-11 14:35:00,11.06,11.06,11.03,11.04,169764.0,8.822,8.822,8.7981,8.806,169764.0
2016-11-11 14:40:00,11.04,11.04,11.02,11.02,185376.0,8.806,8.806,8.7901,8.7901,185376.0
2016-11-11 14:45:00,11.02,11.03,11.01,11.02,146328.0,8.7901,8.7981,8.7821,8.7901,146328.0
2016-11-11 14:50:00,11.01,11.04,11.01,11.04,329580.0,8.7821,8.806,8.7821,8.806,329580.0
2016-11-11 14:55:00,11.04,11.05,11.03,11.04,123124.0,8.806,8.814,8.7981,8.806,123124.0
2016-11-11 15:00:00,11.04,11.05,11.04,11.04,167288.0,8.806,8.814,8.806,8.806,167288.0
2016-11-11 15:05:00,11.04,11.05,11.03,11.05,141792.0,8.806,8.814,8.7981,8.814,141792.0
2016-11-11 15:10:00,11.05,11.06,11.03,11.06,339096.0,8.814,8.822,8.7981,8.822,339096.0
2016-11-11 15:15:00,11.05,11.08,11.05,11.07,161264.0,8.814,8.8379,8.814,8.83,161264.0
2016-11-11 15:20:00,11.07,11.1,11.07,11.09,156440.0,8.83,8.8539,8.83,8.8459,156440.0
2016-11-11 15:25:00,11.09,11.09,11.07,11.08,227648.0,8.8459,8.8459,8.83,8.8379,227648.0
2016-11-11 15:30:00,11.08,11.09,11.07,11.09,344896.0,8.8379,8.8459,8.83,8.8459,344896.0
2016-11-11 15:35:00,11.09,11.09,11.06,11.06,271104.0,8.8459,8.8459,8.822,8.822,271104.0
2016-11-11 15:40:00,11.06,11.09,11.06,11.08,469124.0,8.822,8.8459,8.822,8.8379,469124.0
2016-11-11 15:45:00,11.09,11.09,11.08,11.08,335708.0,8.8459,8.8459,8.8379,8.8379,335708.0
2016-11-11 15:50:00,11.08,11.09,11.07,11.08,1074148.0,8.8379,8.8459,8.83,8.8379,1074148.0
2016-11-11 15:55:00,11.08,11.08,11.06,11.07,865116.0,8.8379,8.8379,8.822,8.83,865116.0
2016-11-14 09:30:00,11.13,11.24,11.1,11.19,179488.0,8.8778,8.9656,8.8539,8.9257,179488.0
2016-11-14 09:35:00,11.19,11.21,11.13,11.15,114528.0,8.9257,8.9416,8.8778,8.8938,114528.0
2016-11-14 09:40:00,11.14,11.18,11.13,11.17,58968.0,8.8858,8.9177,8.8778,8.9097,58968.0
2016-11-14 09:45:00,11.18,11.19,11.15,11.19,92976.0,8.9177,8.9257,8.8938,8.9257,92976.0
2016-11-14 09:50:00,11.18,11.2,11.16,11.17,322768.0,8.9177,8.9337,8.9018,8.9097,322768.0
2016-11-14 09:55:00,11.17,11.17,11.15,11.17,65400.0,8.9097,8.9097,8.8938,8.9097,65400.0
2016-11-14 10:00:00,11.17,11.18,11.16,11.17,92224.0,8.9097,8.9177,8.9018,8.9097,92224.0
2016-11-14 10:05:00,11.17,11.19,11.16,11.18,183860.0,8.9097,8.9257,8.9018,8.9177,183860.0
2016-11-14 10:10:00,11.18,11.2,11.17,11.2,128420.0,8.9177,8.9337,8.9097,8.9337,128420.0
2016-11-14 10:15:00,11.2,11.24,11.19,11.21,280916.0,8.9337,8.9656,8.9257,8.9416,280916.0
2016-11-14 10:20:00,11.2,11.22,11.19,11.22,86796.0,8.9337,8.9496,8.9257,8.9496,86796.0
2016-11-14 10:25:00,11.22,11.23,11.2,11.23,59064.0,8.9496,8.9576,8.9337,8.9576,59064.0
2016-11-14 10:30:00,11.24,11.24,11.21,11.22,106936.0,8.9656,8.9656,8.9416,8.9496,106936.0
2016-11-14 10:35:00,11.22,11.26,11.22,11.24,375288.0,8.9496,8.9815,8.9496,8.9656,375288.0
2016-11-14 10:40:00,11.24,11.26,11.24,11.24,223888.0,8.9656,8.9815,8.9656,8.9656,223888.0
2016-11-14 10:45:00,11.24,11.27,11.24,11.24,105504.0,8.9656,8.9895,8.9656,8.9656,105504.0
2016-11-14 10:50:00,11.24,11.27,11.23,11.24,259848.0,8.9656,8.9895,8.9576,8.9656,259848.0
2016-11-14 10:55:00,11.24,11.25,11.22,11.22,233636.0,8.9656,8.9735,8.9496,8.9496,233636.0
2016-11-14 11:00:00,11.22,11.23,11.22,11.22,114856.0,8.9496,8.9576,8.9496,8.9496,114856.0
2016-11-14 11:05:00,11.22,11.23,11.2,11.22,192492.0,8.9496,8.9576,8.9337,8.9496,192492.0
2016-11-14 11:10:00,11.22,11.24,11.21,11.23,134024.0,8.9496,8.9656,8.9416,8.9576,134024.0
2016-11-14 11:15:00,11.24,11.24,11.23,11.24,179840.0,8.9656,8.9656,8.9576,8.9656,179840.0
2016-11-14 11:20:00,11.24,11.24,11.23,11.23,168168.0,8.9656,8.9656,8.9576,8.9576,168168.0
2016-11-14 11:25:00,11.24,11.24,11.22,11.24,156428.0,8.9656,8.9656,8.9496,8.9656,156428.0
2016-11-14 11:30:00,11.24,11.25,11.24,11.25,158480.0,8.9656,8.9735,8.9656,8.9735,158480.0
2016-11-14 11:35:00,11.24,11.26,11.24,11.26,185836.0,8.9656,8.9815,8.9656,8.9815,185836.0
2016-11-14 11:40:00,11.26,11.27,11.25,11.27,270080.0,8.9815,8.9895,8.9735,8.9895,270080.0
2016-11-14 11:45:00,11.27,11.28,11.26,11.28,183224.0,8.9895,8.9975,8.9815,8.9975,183224.0
2016-11-14 11:50:00,11.28,11.29,11.27,11.28,176768.0,8.9975,9.0054,8.9895,8.9975,176768.0
2016-11-14 11:55:00,11.27,11.27,11.24,11.24,187264.0,8.9895,8.9895,8.9656,8.9656,187264.0
2016-11-14 12:00:00,11.24,11.24,11.22,11.23,146348.0,8.9656,8.9656,8.9496,8.9576,146348.0
2016-11-14 12:05:00,11.23,11.26,11.23,11.26,142420.0,8.9576,8.9815,8.9576,8.9815,142420.0
2016-11-14 12:10:00,11.26,11.27,11.25,11.27,140524.0,8.9815,8.9895,8.9735,8.9895,140524.0
2016-11-14 12:15:00,11.27,11.27,11.25,11.27,155716.0,8.9895,8.9895,8.9735,8.9895,155716.0
2016-11-14 12:20:00,11.27,11.27,11.25,11.25,100680.0,8.9895,8.9895,8.9735,8.9735,100680.0
2016-11-14 12:25:00,11.25,11.26,11.24,11.26,56880.0,8.9735,8.9815,8.9656,8.9815,56880.0
2016-11-14 12:30:00,11.26,11.27,11.26,11.26,118116.0,8.9815,8.9895,8.9815,8.9815,118116.0
2016-11-14 12:35:00,11.26,11.3,11.26,11.3,268580.0,8.9815,9.0134,8.9815,9.0134,268580.0
2016-11-14 12:40:00,11.29,11.31,11.29,11.3,191472.0,9.0054,9.0214,9.0054,9.0134,191472.0
2016-11-14 12:45:00,11.3,11.3,11.29,11.29,63276.0,9.0134,9.0134,9.0054,9.0054,63276.0
2016-11-14 12:50:00,11.29,11.3,11.28,11.3,79000.0,9.0054,9.0134,8.9975,9.0134,79000.0
2016-11-14 12:55:00,11.3,11.31,11.28,11.31,89024.0,9.0134,9.0214,8.9975,9.0214,89024.0
2016-11-14 13:00:00,11.31,11.31,11.29,11.31,134112.0,9.0214,9.0214,9.0054,9.0214,134112.0
2016-11-14 13:05:00,11.31,11.33,11.3,11.33,158840.0,9.0214,9.0374,9.0134,9.0374,158840.0
2016-11-14 13:10:00,11.33,11.33,11.31,11.32,149532.0,9.0374,9.0374,9.0214,9.0294,149532.0
2016-11-14 13:15:00,11.32,11.34,11.32,11.34,208016.0,9.0294,9.0453,9.0294,9.0453,208016.0
2016-11-14 13:20:00,11.34,11.36,11.33,11.33,92324.0,9.0453,9.0613,9.0374,9.0374,92324.0
2016-11-14 13:25:00,11.33,11.34,11.32,11.33,63916.0,9.0374,9.0453,9.0294,9.0374,63916.0
2016-11-14 13:30:00,11.34,11.35,11.33,11.34,113976.0,9.0453,9.0533,9.0374,9.0453,113976.0
2016-11-14 13:35:00,11.34,11.34,11.33,11.33,61084.0,9.0453,9.0453,9.0374,9.0374,61084.0
2016-11-14 13:40:00,11.33,11.33,11.32,11.33,204132.0,9.0374,9.0374,9.0294,9.0374,204132.0
2016-11-14 13:45:00,11.33,11.33,11.31,11.32,149244.0,9.0374,9.0374,9.0214,9.0294,149244.0
2016-11-14 13:50:00,11.32,11.32,11.3,11.31,141200.0,9.0294,9.0294,9.0134,9.0214,141200.0
2016-11-14 13:55:00,11.31,11.31,11.29,11.3,71356.0,9.0214,9.0214,9.0054,9.0134,71356.0
2016-11-14 14:00:00,11.3,11.31,11.28,11.28,92072.0,9.0134,9.0214,8.9975,8.9975,92072.0
2016-11-14 14:05:00,11.28,11.3,11.28,11.3,82380.0,8.9975,9.0134,8.9975,9.0134,82380.0
2016-11-14 14:10:00,11.3,11.31,11.3,11.3,152372.0,9.0134,9.0214,9.0134,9.0134,152372.0
2016-11-14 14:15:00,11.3,11.31,11.3,11.3,123204.0,9.0134,9.0214,9.0134,9.0134,123204.0
2016-11-14 14:20:00,11.3,11.31,11.29,11.3,96568.0,9.0134,9.0214,9.0054,9.0134,96568.0
2016-11-14 14:25:00,11.3,11.32,11.3,11.31,180384.0,9.0134,9.0294,9.0134,9.0214,180384.0
2016-11-14 14:30:00,11.3,11.31,11.29,11.3,94388.0,9.0134,9.0214,9.0054,9.0134,94388.0
2016-11-14 14:35:00,11.3,11.3,11.29,11.29,89604.0,9.0134,9.0134,9.0054,9.0054,89604.0
2016-11-14 14:40:00,11.29,11.3,11.28,11.29,105180.0,9.0054,9.0134,8.9975,9.0054,105180.0
2016-11-14 14:45:00,11.29,11.3,11.28,11.28,158192.0,9.0054,9.0134,8.9975,8.9975,158192.0
2016-11-14 14:50:00,11.28,11.29,11.28,11.28,117032.0,8.9975,9.0054,8.9975,8.9975,117032.0
2016-11-14 14:55:00,11.28,11.29,11.28,11.29,195592.0,8.9975,9.0054,8.9975,9.0054,195592.0
2016-11-14 15:00:00,11.29,11.29,11.28,11.28,141292.0,9.0054,9.0054,8.9975,8.9975,141292.0
2016-11-14 15:05:00,11.28,11.28,11.27,11.28,249744.0,8.9975,8.9975,8.9895,8.9975,249744.0
2016-11-14 15:10:00,11.28,11.29,11.27,11.29,183676.0,8.9975,9.0054,8.9895,9.0054,183676.0
2016-11-14 15:15:00,11.29,11.3,11.28,11.29,190432.0,9.0054,9.0134,8.9975,9.0054,190432.0
2016-11-14 15:20:00,11.29,11.29,11.28,11.28,183512.0,9.0054,9.0054,8.9975,8.9975,183512.0
2016-11-14 15:25:00,11.28,11.29,11.27,11.28,217168.0,8.9975,9.0054,8.9895,8.9975,217168.0
2016-11-14 15:30:00,11.28,11.29,11.27,11.28,307716.0,8.9975,9.0054,8.9895,8.9975,307716.0
2016-11-14 15:35:00,11.28,11.31,11.28,11.3,375108.0,8.9975,9.0214,8.9975,9.0134,375108.0
2016-11-14 15:40:00,11.3,11.3,11.28,11.28,272156.0,9.0134,9.0134,8.9975,8.9975,272156.0
2016-11-14 15:45:00,11.28,11.29,11.27,11.29,278108.0,8.9975,9.0054,8.9895,9.0054,278108.0
2016-11-14 15:50:00,11.28,11.29,11.28,11.29,371488.0,8.9975,9.0054,8.9975,9.0054,371488.0
2016-11-14 15:55:00,11.29,11.29,11.27,11.28,764688.0,9.0054,9.0054,8.9895,8.9975,764688.0
2016-11-15 09:30:00,11.31,11.31,11.25,11.25,172780.0,9.0214,9.0214,8.9735,8.9735,172780.0
2016-11-15 09:35:00,11.26,11.29,11.23,11.24,71680.0,8.9815,9.0054,8.9576,8.9656,71680.0
2016-11-15 09:40:00,11.24,11.24,11.19,11.19,54648.0,8.9656,8.9656,8.9257,8.9257,54648.0
2016-11-15 09:45:00,11.19,11.22,11.19,11.2,38548.0,8.9257,8.9496,8.9257,8.9337,38548.0
2016-11-15 09:50:00,11.21,11.28,11.2,11.28,86648.0,8.9416,8.9975,8.9337,8.9975,86648.0
2016-11-15 09:55:00,11.28,11.28,11.25,11.25,99432.0,8.9975,8.9975,8.9735,8.9735,99432.0
2016-11-15 10:00:00,11.25,11.27,11.25,11.25,79968.0,8.9735,8.9895,8.9735,8.9735,79968.0
2016-11-15 10:05:00,11.25,11.25,11.23,11.23,38904.0,8.9735,8.9735,8.9576,8.9576,38904.0
2016-11-15 10:10:00,11.23,11.26,11.22,11.22,65716.0,8.9576,8.9815,8.9496,8.9496,65716.0
2016-11-15 10:15:00,11.22,11.24,11.21,11.21,61668.0,8.9496,8.9656,8.9416,8.9416,61668.0
2016-11-15 10:20:00,11.21,11.22,11.21,11.22,64760.0,8.9416,8.9496,8.9416,8.9496,64760.0
2016-11-15 10:25:00,11.22,11.22,11.18,11.21,144780.0,8.9496,8.9496,8.9177,8.9416,144780.0
2016-11-15 10:30:00,11.21,11.22,11.2,11.2,102956.0,8.9416,8.9496,8.9337,8.9337,102956.0
2016-11-15 10:35:00,11.2,11.24,11.2,11.21,126580.0,8.9337,8.9656,8.9337,8.9416,126580.0
2016-11-15 10:40:00,11.21,11.22,11.21,11.21,59828.0,8.9416,8.9496,8.9416,8.9416,59828.0
2016-11-15 10:45:00,11.21,11.22,11.2,11.21,70996.0,8.9416,8.9496,8.9337,8.9416,70996.0
2016-11-15 10:50:00,11.21,11.23,11.2,11.23,81816.0,8.9416,8.9576,8.9337,8.9576,81816.0
2016-11-15 10:55:00,11.23,11.23,11.21,11.21,86908.0,8.9576,8.9576,8.9416,8.9416,86908.0
2016-11-15 11:00:00,11.2,11.22,11.2,11.21,108776.0,8.9337,8.9496,8.9337,8.9416,108776.0
2016-11-15 11:05:00,11.21,11.23,11.21,11.23,68748.0,8.9416,8.9576,8.9416,8.9576,68748.0
2016-11-15 11:10:00,11.23,11.23,11.21,11.23,88000.0,8.9576,8.9576,8.9416,8.9576,88000.0
2016-11-15 11:15:00,11.23,11.24,11.21,11.21,58852.0,8.9576,8.9656,8.9416,8.9416,58852.0
2016-11-15 11:20:00,11.21,11.24,11.21,11.22,155980.0,8.9416,8.9656,8.9416,8.9496,155980.0
2016-11-15 11:25:00,11.22,11.22,11.21,11.21,54800.0,8.9496,8.9496,8.9416,8.9416,54800.0
2016-11-15 11:30:00,11.22,11.23,11.21,11.22,89468.0,8.9496,8.9576,8.9416,8.9496,89468.0
2016-11-15 11:35:00,11.22,11.22,11.2,11.2,61248.0,8.9496,8.9496,8.9337,8.9337,61248.0
2016-11-15 11:40:00,11.2,11.22,11.2,11.21,75484.0,8.9337,8.9496,8.9337,8.9416,75484.0
2016-11-15 11:45:00,11.2,11.21,11.2,11.21,77300.0,8.9337,8.9416,8.9337,8.9416,77300.0
2016-11-15 11:50:00,11.21,11.21,11.2,11.2,81712.0,8.9416,8.9416,8.9337,8.9337,81712.0
2016-11-15 11:55:00,11.2,11.22,11.2,11.22,80128.0,8.9337,8.9496,8.9337,8.9496,80128.0
2016-11-15 12:00:00,11.22,11.22,11.21,11.22,42408.0,8.9496,8.9496,8.9416,8.9496,42408.0
2016-11-15 12:05:00,11.22,11.23,11.22,11.22,58756.0,8.9496,8.9576,8.9496,8.9496,58756.0
2016-11-15 12:10:00,11.22,11.23,11.22,11.23,61292.0,8.9496,8.9576,8.9496,8.9576,61292.0
2016-11-15 12:15:00,11.23,11.24,11.22,11.23,65112.0,8.9576,8.9656,8.9496,8.9576,65112.0
2016-11-15 12:20:00,11.23,11.25,11.23,11.25,112700.0,8.9576,8.9735,8.9576,8.9735,112700.0
2016-11-15 12:25:00,11.25,11.25,11.24,11.24,95216.0,8.9735,8.9735,8.9656,8.9656,95216.0
2016-11-15 12:30:00,11.24,11.25,11.24,11.24,136288.0,8.9656,8.9735,8.9656,8.9656,136288.0
2016-11-15 12:35:00,11.24,11.25,11.24,11.25,58680.0,8.9656,8.9735,8.9656,8.9735,58680.0
2016-11-15 12:40:00,11.25,11.25,11.23,11.23,95856.0,8.9735,8.9735,8.9576,8.9576,95856.0
2016-11-15 12:45:00,11.24,11.24,11.23,11.24,50916.0,8.9656,8.9656,8.9576,8.9656,50916.0
2016-11-15 12:50:00,11.24,11.24,11.23,11.24,64180.0,8.9656,8.9656,8.9576,8.9656,64180.0
2016-11-15 12:55:00,11.24,11.24,11.23,11.23,87132.0,8.9656,8.9656,8.9576,8.9576,87132.0
2016-11-15 13:00:00,11.23,11.25,11.23,11.24,193980.0,8.9576,8.9735,8.9576,8.9656,193980.0
2016-11-15 13:05:00,11.24,11.25,11.24,11.24,67956.0,8.9656,8.9735,8.9656,8.9656,67956.0
2016-11-15 13:10:00,11.24,11.25,11.23,11.24,38396.0,8.9656,8.9735,8.9576,8.9656,38396.0
2016-11-15 13:15:00,11.24,11.24,11.24,11.24,79936.0,8.9656,8.9656,8.9656,8.9656,79936.0
2016-11-15 13:20:00,11.24,11.24,11.23,11.24,33056.0,8.9656,8.9656,8.9576,8.9656,33056.0
2016-11-15 13:25:00,11.24,11.24,11.22,11.22,47336.0,8.9656,8.9656,8.9496,8.9496,47336.0
2016-11-15 13:30:00,11.22,11.24,11.22,11.23,74960.0,8.9496,8.9656,8.9496,8.9576,74960.0
2016-11-15 13:35:00,11.23,11.24,11.22,11.23,57064.0,8.9576,8.9656,8.9496,8.9576,57064.0
2016-11-15 13:40:00,11.23,11.23,11.23,11.23,23200.0,8.9576,8.9576,8.9576,8.9576,23200.0
2016-11-15 13:45:00,11.23,11.23,11.22,11.22,81196.0,8.9576,8.9576,8.9496,8.9496,81196.0
2016-11-15 13:50:00,11.22,11.22,11.21,11.22,69672.0,8.9496,8.9496,8.9416,8.9496,69672.0
2016-11-15 13:55:00,11.22,11.22,11.22,11.22,73040.0,8.9496,8.9496,8.9496,8.9496,73040.0
2016-11-15 14:00:00,11.22,11.23,11.21,11.21,93444.0,8.9496,8.9576,8.9416,8.9416,93444.0
2016-11-15 14:05:00,11.21,11.23,11.21,11.23,85676.0,8.9416,8.9576,8.9416,8.9576,85676.0
2016-11-15 14:10:00,11.22,11.24,11.22,11.24,94652.0,8.9496,8.9656,8.9496,8.9656,94652.0
2016-11-15 14:15:00,11.24,11.24,11.23,11.23,44400.0,8.9656,8.9656,8.9576,8.9576,44400.0
2016-11-15 14:20:00,11.23,11.24,11.22,11.22,41144.0,8.9576,8.9656,8.9496,8.9496,41144.0
2016-11-15 14:25:00,11.22,11.22,11.22,11.22,64724.0,8.9496,8.9496,8.9496,8.9496,64724.0
2016-11-15 14:30:00,11.22,11.24,11.22,11.24,156932.0,8.9496,8.9656,8.9496,8.9656,156932.0
2016-11-15 14:35:00,11.24,11.25,11.24,11.24,61760.0,8.9656,8.9735,8.9656,8.9656,61760.0
2016-11-15 14:40:00,11.24,11.25,11.24,11.25,115780.0,8.9656,8.9735,8.9656,8.9735,115780.0
2016-11-15 14:45:00,11.25,11.26,11.24,11.26,176392.0,8.9735,8.9815,8.9656,8.9815,176392.0
2016-11-15 14:50:00,11.26,11.26,11.25,11.25,117848.0,8.9815,8.9815,8.9735,8.9735,117848.0
2016-11-15 14:55:00,11.25,11.27,11.24,11.26,254752.0,8.9735,8.9895,8.9656,8.9815,254752.0
2016-11-15 15:00:00,11.26,11.27,11.25,11.25,180572.0,8.9815,8.9895,8.9735,8.9735,180572.0
2016-11-15 15:05:00,11.25,11.26,11.25,11.26,152128.0,8.9735,8.9815,8.9735,8.9815,152128.0
2016-11-15 15:10:00,11.26,11.27,11.26,11.27,124660.0,8.9815,8.9895,8.9815,8.9895,124660.0
2016-11-15 15:15:00,11.27,11.27,11.26,11.26,187836.0,8.9895,8.9895,8.9815,8.9815,187836.0
2016-11-15 15:20:00,11.26,11.28,11.26,11.27,209168.0,8.9815,8.9975,8.9815,8.9895,209168.0
2016-11-15 15:25:00,11.27,11.28,11.27,11.27,202136.0,8.9895,8.9975,8.9895,8.9895,202136.0
2016-11-15 15:30:00,11.27,11.27,11.26,11.27,307940.0,8.9895,8.9895,8.9815,8.9895,307940.0
2016-11-15 15:35:00,11.27,11.28,11.26,11.28,282212.0,8.9895,8.9975,8.9815,8.9975,282212.0
2016-11-15 15:40:00,11.28,11.29,11.27,11.29,220332.0,8.9975,9.0054,8.9895,9.0054,220332.0
2016-11-15 15:45:00,11.29,11.29,11.27,11.28,238368.0,9.0054,9.0054,8.9895,8.9975,238368.0
2016-11-15 15:50:00,11.28,11.28,11.27,11.27,338256.0,8.9975,8.9975,8.9895,8.9895,338256.0
2016-11-15 15:55:00,11.27,11.28,11.27,11.27,592604.0,8.9895,8.9975,8.9895,8.9895,592604.0
2016-11-16 09:30:00,11.26,11.28,11.22,11.25,189136.0,8.9815,8.9975,8.9496,8.9735,189136.0
2016-11-16 09:35:00,11.26,11.28,11.24,11.24,145136.0,8.9815,8.9975,8.9656,8.9656,145136.0
2016-11-16 09:40:00,11.25,11.25,11.2,11.21,68884.0,8.9735,8.9735,8.9337,8.9416,68884.0
2016-11-16 09:45:00,11.22,11.23,11.19,11.22,63320.0,8.9496,8.9576,8.9257,8.9496,63320.0
2016-11-16 09:50:00,11.23,11.23,11.21,11.23,37076.0,8.9576,8.9576,8.9416,8.9576,37076.0
2016-11-16 09:55:00,11.23,11.23,11.2,11.2,87196.0,8.9576,8.9576,8.9337,8.9337,87196.0
2016-11-16 10:00:00,11.21,11.22,11.2,11.21,106060.0,8.9416,8.9496,8.9337,8.9416,106060.0
2016-11-16 10:05:00,11.21,11.23,11.21,11.22,125464.0,8.9416,8.9576,8.9416,8.9496,125464.0
2016-11-16 10:10:00,11.22,11.22,11.21,11.21,59520.0,8.9496,8.9496,8.9416,8.9416,59520.0
2016-11-16 10:15:00,11.21,11.22,11.2,11.21,89496.0,8.9416,8.9496,8.9337,8.9416,89496.0
2016-11-16 10:20:00,11.21,11.25,11.21,11.24,54660.0,8.9416,8.9735,8.9416,8.9656,54660.0
2016-11-16 10:25:00,11.24,11.24,11.22,11.22,76684.0,8.9656,8.9656,8.9496,8.9496,76684.0
2016-11-16 10:30:00,11.22,11.24,11.22,11.23,48404.0,8.9496,8.9656,8.9496,8.9576,48404.0
2016-11-16 10:35:00,11.23,11.26,11.23,11.24,75588.0,8.9576,8.9815,8.9576,8.9656,75588.0
2016-11-16 10:40:00,11.24,11.26,11.24,11.26,145588.0,8.9656,8.9815,8.9656,8.9815,145588.0
2016-11-16 10:45:00,11.25,11.26,11.24,11.25,120148.0,8.9735,8.9815,8.9656,8.9735,120148.0
2016-11-16 10:50:00,11.25,11.27,11.25,11.26,75988.0,8.9735,8.9895,8.9735,8.9815,75988.0
2016-11-16 10:55:00,11.26,11.27,11.25,11.27,87300.0,8.9815,8.9895,8.9735,8.9895,87300.0
2016-11-16 11:00:00,11.27,11.27,11.24,11.25,73616.0,8.9895,8.9895,8.9656,8.9735,73616.0
2016-11-16 11:05:00,11.25,11.26,11.25,11.26,71000.0,8.9735,8.9815,8.9735,8.9815,71000.0
2016-11-16 11:10:00,11.25,11.27,11.25,11.26,52828.0,8.9735,8.9895,8.9735,8.9815,52828.0
2016-11-16 11:15:00,11.26,11.27,11.25,11.25,66000.0,8.9815,8.9895,8.9735,8.9735,66000.0
2016-11-16 11:20:00,11.25,11.25,11.24,11.25,31120.0,8.9735,8.9735,8.9656,8.9735,31120.0
2016-11-16 11:25:00,11.25,11.26,11.24,11.26,59696.0,8.9735,8.9815,8.9656,8.9815,59696.0
2016-11-16 11:30:00,11.25,11.25,11.23,11.24,74592.0,8.9735,8.9735,8.9576,8.9656,74592.0
2016-11-16 11:35:00,11.24,11.24,11.23,11.24,74060.0,8.9656,8.9656,8.9576,8.9656,74060.0
2016-11-16 11:40:00,11.24,11.25,11.24,11.24,96720.0,8.9656,8.9735,8.9656,8.9656,96720.0
2016-11-16 11:45:00,11.24,11.25,11.23,11.24,56224.0,8.9656,8.9735,8.9576,8.9656,56224.0
2016-11-16 11:50:00,11.24,11.25,11.24,11.24,90564.0,8.9656,8.9735,8.9656,8.9656,90564.0
2016-11-16 11:55:00,11.24,11.26,11.24,11.25,64196.0,8.9656,8.9815,8.9656,8.9735,64196.0
2016-11-16 12:00:00,11.25,11.26,11.24,11.25,105680.0,8.9735,8.9815,8.9656,8.9735,105680.0
2016-11-16 12:05:00,11.25,11.25,11.24,11.24,96660.0,8.9735,8.9735,8.9656,8.9656,96660.0
2016-11-16 12:10:00,11.24,11.25,11.24,11.25,49920.0,8.9656,8.9735,8.9656,8.9735,49920.0
2016-11-16 12:15:00,11.24,11.25,11.22,11.22,43176.0,8.9656,8.9735,8.9496,8.9496,43176.0
2016-11-16 12:20:00,11.22,11.23,11.22,11.22,79976.0,8.9496,8.9576,8.9496,8.9496,79976.0
2016-11-16 12:25:00,11.23,11.24,11.22,11.23,109912.0,8.9576,8.9656,8.9496,8.9576,109912.0
2016-11-16 12:30:00,11.23,11.24,11.23,11.24,50136.0,8.9576,8.9656,8.9576,8.9656,50136.0
2016-11-16 12:35:00,11.24,11.25,11.24,11.25,60284.0,8.9656,8.9735,8.9656,8.9735,60284.0
2016-11-16 12:40:00,11.25,11.25,11.24,11.24,47800.0,8.9735,8.9735,8.9656,8.9656,47800.0
2016-11-16 12:45:00,11.24,11.25,11.23,11.24,39976.0,8.9656,8.9735,8.9576,8.9656,39976.0
2016-11-16 12:50:00,11.24,11.24,11.23,11.24,80160.0,8.9656,8.9656,8.9576,8.9656,80160.0
2016-11-16 12:55:00,11.24,11.25,11.24,11.24,56920.0,8.9656,8.9735,8.9656,8.9656,56920.0
2016-11-16 13:00:00,11.24,11.25,11.23,11.24,55128.0,8.9656,8.9735,8.9576,8.9656,55128.0
2016-11-16 13:05:00,11.24,11.24,11.24,11.24,50948.0,8.9656,8.9656,8.9656,8.9656,50948.0
2016-11-16 13:10:00,11.24,11.25,11.24,11.25,29764.0,8.9656,8.9735,8.9656,8.9735,29764.0
2016-11-16 13:15:00,11.25,11.25,11.23,11.24,63620.0,8.9735,8.9735,8.9576,8.9656,63620.0
2016-11-16 13:20:00,11.24,11.24,11.24,11.24,61556.0,8.9656,8.9656,8.9656,8.9656,61556.0
2016-11-16 13:25:00,11.24,11.24,11.24,11.24,44444.0,8.9656,8.9656,8.9656,8.9656,44444.0
2016-11-16 13:30:00,11.24,11.25,11.24,11.24,80508.0,8.9656,8.9735,8.9656,8.9656,80508.0
2016-11-16 13:35:00,11.24,11.25,11.24,11.25,51580.0,8.9656,8.9735,8.9656,8.9735,51580.0
2016-11-16 13:40:00,11.25,11.25,11.24,11.25,36072.0,8.9735,8.9735,8.9656,8.9735,36072.0
2016-11-16 13:45:00,11.25,11.25,11.24,11.25,58184.0,8.9735,8.9735,8.9656,8.9735,58184.0
2016-11-16 13:50:00,11.25,11.28,11.25,11.28,180664.0,8.9735,8.9975,8.9735,8.9975,180664.0
2016-11-16 13:55:00,11.28,11.28,11.27,11.28,102636.0,8.9975,8.9975,8.9895,8.9975,102636.0
2016-11-16 14:00:00,11.27,11.3,11.27,11.28,641220.0,8.9895,9.0134,8.9895,8.9975,641220.0
2016-11-16 14:05:00,11.28,11.29,11.28,11.29,130636.0,8.9975,9.0054,8.9975,9.0054,130636.0
2016-11-16 14:10:00,11.29,11.3,11.29,11.29,87212.0,9.0054,9.0134,9.0054,9.0054,87212.0
2016-11-16 14:15:00,11.29,11.29,11.28,11.28,65516.0,9.0054,9.0054,8.9975,8.9975,65516.0
2016-11-16 14:20:00,11.28,11.28,11.27,11.27,105268.0,8.9975,8.9975,8.9895,8.9895,105268.0
2016-11-16 14:25:00,11.27,11.29,11.27,11.29,90652.0,8.9895,9.0054,8.9895,9.0054,90652.0
2016-11-16 14:30:00,11.28,11.28,11.28,11.28,73336.0,8.9975,8.9975,8.9975,8.9975,73336.0
2016-11-16 14:35:00,11.28,11.29,11.28,11.28,106684.0,8.9975,9.0054,8.9975,8.9975,106684.0
2016-11-16 14:40:00,11.29,11.29,11.28,11.28,103408.0,9.0054,9.0054,8.9975,8.9975,103408.0
2016-11-16 14:45:00,11.28,11.28,11.28,11.28,79492.0,8.9975,8.9975,8.9975,8.9975,79492.0
2016-11-16 14:50:00,11.28,11.28,11.27,11.27,106124.0,8.9975,8.9975,8.9895,8.9895,106124.0
2016-11-16 14:55:00,11.27,11.28,11.27,11.27,115680.0,8.9895,8.9975,8.9895,8.9895,115680.0
2016-11-16 15:00:00,11.27,11.28,11.27,11.27,96344.0,8.9895,8.9975,8.9895,8.9895,96344.0
2016-11-16 15:05:00,11.27,11.27,11.26,11.27,154672.0,8.9895,8.9895,8.9815,8.9895,154672.0
2016-11-16 15:10:00,11.27,11.28,11.26,11.27,142424.0,8.9895,8.9975,8.9815,8.9895,142424.0
2016-11-16 15:15:00,11.28,11.28,11.27,11.28,130080.0,8.9975,8.9975,8.9895,8.9975,130080.0
2016-11-16 15:20:00,11.28,11.28,11.27,11.28,196660.0,8.9975,8.9975,8.9895,8.9975,196660.0
2016-11-16 15:25:00,11.28,11.28,11.27,11.28,125028.0,8.9975,8.9975,8.9895,8.9975,125028.0
2016-11-16 15:30:00,11.28,11.28,11.28,11.28,193520.0,8.9975,8.9975,8.9975,8.9975,193520.0
2016-11-16 15:35:00,11.28,11.29,11.28,11.28,160836.0,8.9975,9.0054,8.9975,8.9975,160836.0
2016-11-16 15:40:00,11.28,11.29,11.27,11.27,179452.0,8.9975,9.0054,8.9895,8.9895,179452.0
2016-11-16 15:45:00,11.27,11.28,11.26,11.26,297396.0,8.9895,8.9975,8.9815,8.9815,297396.0
2016-11-16 15:50:00,11.26,11.28,11.26,11.27,330672.0,8.9815,8.9975,8.9815,8.9895,330672.0
2016-11-16 15:55:00,11.27,11.28,11.27,11.27,471780.0,8.9895,8.9975,8.9895,8.9895,471780.0
2016-11-17 09:30:00,11.26,11.34,11.26,11.28,270896.0,8.9815,9.0453,8.9815,8.9975,270896.0
2016-11-17 09:35:00,11.27,11.29,11.26,11.27,334136.0,8.9895,9.0054,8.9815,8.9895,334136.0
2016-11-17 09:40:00,11.27,11.29,11.26,11.26,111996.0,8.9895,9.0054,8.9815,8.9815,111996.0
2016-11-17 09:45:00,11.27,11.27,11.25,11.26,147116.0,8.9895,8.9895,8.9735,8.9815,147116.0
2016-11-17 09:50:00,11.26,11.3,11.26,11.29,150128.0,8.9815,9.0134,8.9815,9.0054,150128.0
2016-11-17 09:55:00,11.29,11.3,11.27,11.28,96620.0,9.0054,9.0134,8.9895,8.9975,96620.0
2016-11-17 10:00:00,11.28,11.28,11.26,11.27,36444.0,8.9975,8.9975,8.9815,8.9895,36444.0
2016-11-17 10:05:00,11.27,11.28,11.25,11.26,149180.0,8.9895,8.9975,8.9735,8.9815,149180.0
2016-11-17 10:10:00,11.26,11.27,11.25,11.25,137828.0,8.9815,8.9895,8.9735,8.9735,137828.0
2016-11-17 10:15:00,11.25,11.26,11.22,11.24,301308.0,8.9735,8.9815,8.9496,8.9656,301308.0
2016-11-17 10:20:00,11.24,11.24,11.22,11.22,42600.0,8.9656,8.9656,8.9496,8.9496,42600.0
2016-11-17 10:25:00,11.22,11.23,11.22,11.22,38044.0,8.9496,8.9576,8.9496,8.9496,38044.0
2016-11-17 10:30:00,11.22,11.23,11.21,11.23,71388.0,8.9496,8.9576,8.9416,8.9576,71388.0
2016-11-17 10:35:00,11.23,11.24,11.23,11.24,51464.0,8.9576,8.9656,8.9576,8.9656,51464.0
2016-11-17 10:40:00,11.24,11.25,11.23,11.25,48212.0,8.9656,8.9735,8.9576,8.9735,48212.0
2016-11-17 10:45:00,11.24,11.26,11.24,11.26,94716.0,8.9656,8.9815,8.9656,8.9815,94716.0
2016-11-17 10:50:00,11.26,11.26,11.24,11.24,63180.0,8.9815,8.9815,8.9656,8.9656,63180.0
2016-11-17 10:55:00,11.24,11.25,11.24,11.24,59100.0,8.9656,8.9735,8.9656,8.9656,59100.0
2016-11-17 11:00:00,11.23,11.23,11.22,11.23,65516.0,8.9576,8.9576,8.9496,8.9576,65516.0
2016-11-17 11:05:00,11.23,11.24,11.22,11.23,122400.0,8.9576,8.9656,8.9496,8.9576,122400.0
2016-11-17 11:10:00,11.23,11.24,11.23,11.23,64488.0,8.9576,8.9656,8.9576,8.9576,64488.0
2016-11-17 11:15:00,11.23,11.24,11.22,11.24,61584.0,8.9576,8.9656,8.9496,8.9656,61584.0
2016-11-17 11:20:00,11.24,11.24,11.21,11.21,93324.0,8.9656,8.9656,8.9416,8.9416,93324.0
2016-11-17 11:25:00,11.21,11.22,11.2,11.2,65760.0,8.9416,8.9496,8.9337,8.9337,65760.0
2016-11-17 11:30:00,11.2,11.21,11.2,11.21,127140.0,8.9337,8.9416,8.9337,8.9416,127140.0
2016-11-17 11:35:00,11.21,11.23,11.21,11.22,121640.0,8.9416,8.9576,8.9416,8.9496,121640.0
2016-11-17 11:40:00,11.22,11.23,11.22,11.22,75256.0,8.9496,8.9576,8.9496,8.9496,75256.0
2016-11-17 11:45:00,11.22,11.23,11.22,11.22,118788.0,8.9496,8.9576,8.9496,8.9496,118788.0
2016-11-17 11:50:00,11.22,11.24,11.22,11.23,76000.0,8.9496,8.9656,8.9496,8.9576,76000.0
2016-11-17 11:55:00,11.23,11.23,11.22,11.22,47704.0,8.9576,8.9576,8.9496,8.9496,47704.0
2016-11-17 12:00:00,11.22,11.23,11.22,11.22,111980.0,8.9496,8.9576,8.9496,8.9496,111980.0
2016-11-17 12:05:00,11.22,11.23,11.22,11.22,91904.0,8.9496,8.9576,8.9496,8.9496,91904.0
2016-11-17 12:10:00,11.22,11.22,11.21,11.21,76852.0,8.9496,8.9496,8.9416,8.9416,76852.0
2016-11-17 12:15:00,11.21,11.22,11.21,11.21,60520.0,8.9416,8.9496,8.9416,8.9416,60520.0
2016-11-17 12:20:00,11.22,11.23,11.22,11.22,58424.0,8.9496,8.9576,8.9496,8.9496,58424.0
2016-11-17 12:25:00,11.22,11.23,11.22,11.23,75568.0,8.9496,8.9576,8.9496,8.9576,75568.0
2016-11-17 12:30:00,11.23,11.23,11.21,11.22,78188.0,8.9576,8.9576,8.9416,8.9496,78188.0
2016-11-17 12:35:00,11.22,11.22,11.21,11.22,54476.0,8.9496,8.9496,8.9416,8.9496,54476.0
2016-11-17 12:40:00,11.22,11.23,11.22,11.22,88964.0,8.9496,8.9576,8.9496,8.9496,88964.0
2016-11-17 12:45:00,11.22,11.23,11.2,11.21,193480.0,8.9496,8.9576,8.9337,8.9416,193480.0
2016-11-17 12:50:00,11.21,11.22,11.2,11.2,118352.0,8.9416,8.9496,8.9337,8.9337,118352.0
2016-11-17 12:55:00,11.2,11.22,11.2,11.22,40960.0,8.9337,8.9496,8.9337,8.9496,40960.0
2016-11-17 13:00:00,11.22,11.22,11.22,11.22,104064.0,8.9496,8.9496,8.9496,8.9496,104064.0
2016-11-17 13:05:00,11.22,11.23,11.22,11.22,123028.0,8.9496,8.9576,8.9496,8.9496,123028.0
2016-11-17 13:10:00,11.22,11.24,11.22,11.23,150940.0,8.9496,8.9656,8.9496,8.9576,150940.0
2016-11-17 13:15:00,11.24,11.25,11.23,11.24,90100.0,8.9656,8.9735,8.9576,8.9656,90100.0
2016-11-17 13:20:00,11.24,11.24,11.23,11.24,61684.0,8.9656,8.9656,8.9576,8.9656,61684.0
2016-11-17 13:25:00,11.24,11.24,11.24,11.24,75240.0,8.9656,8.9656,8.9656,8.9656,75240.0
2016-11-17 13:30:00,11.24,11.25,11.24,11.25,75112.0,8.9656,8.9735,8.9656,8.9735,75112.0
2016-11-17 13:35:00,11.25,11.25,11.25,11.25,58636.0,8.9735,8.9735,8.9735,8.9735,58636.0
2016-11-17 13:40:00,11.25,11.27,11.25,11.27,136968.0,8.9735,8.9895,8.9735,8.9895,136968.0
2016-11-17 13:45:00,11.26,11.27,11.26,11.27,83636.0,8.9815,8.9895,8.9815,8.9895,83636.0
2016-11-17 13:50:00,11.27,11.27,11.24,11.25,127544.0,8.9895,8.9895,8.9656,8.9735,127544.0
2016-11-17 13:55:00,11.25,11.25,11.24,11.24,71684.0,8.9735,8.9735,8.9656,8.9656,71684.0
2016-11-17 14:00:00,11.24,11.24,11.23,11.23,60032.0,8.9656,8.9656,8.9576,8.9576,60032.0
2016-11-17 14:05:00,11.23,11.24,11.22,11.24,58628.0,8.9576,8.9656,8.9496,8.9656,58628.0
2016-11-17 14:10:00,11.24,11.24,11.24,11.24,28800.0,8.9656,8.9656,8.9656,8.9656,28800.0
2016-11-17 14:15:00,11.24,11.25,11.24,11.24,72048.0,8.9656,8.9735,8.9656,8.9656,72048.0
2016-11-17 14:20:00,11.24,11.25,11.24,11.25,53308.0,8.9656,8.9735,8.9656,8.9735,53308.0
2016-11-17 14:25:00,11.25,11.25,11.23,11.24,82568.0,8.9735,8.9735,8.9576,8.9656,82568.0
2016-11-17 14:30:00,11.24,11.24,11.23,11.24,120592.0,8.9656,8.9656,8.9576,8.9656,120592.0
2016-11-17 14:35:00,11.24,11.24,11.23,11.24,63604.0,8.9656,8.9656,8.9576,8.9656,63604.0
2016-11-17 14:40:00,11.24,11.24,11.23,11.24,31612.0,8.9656,8.9656,8.9576,8.9656,31612.0
2016-11-17 14:45:00,11.24,11.24,11.22,11.23,140372.0,8.9656,8.9656,8.9496,8.9576,140372.0
2016-11-17 14:50:00,11.23,11.24,11.22,11.24,432028.0,8.9576,8.9656,8.9496,8.9656,432028.0
2016-11-17 14:55:00,11.24,11.24,11.23,11.24,248844.0,8.9656,8.9656,8.9576,8.9656,248844.0
2016-11-17 15:00:00,11.24,11.26,11.24,11.26,116020.0,8.9656,8.9815,8.9656,8.9815,116020.0
2016-11-17 15:05:00,11.26,11.28,11.26,11.27,240572.0,8.9815,8.9975,8.9815,8.9895,240572.0
2016-11-17 15:10:00,11.27,11.28,11.26,11.27,415288.0,8.9895,8.9975,8.9815,8.9895,415288.0
2016-11-17 15:15:00,11.27,11.27,11.25,11.25,583900.0,8.9895,8.9895,8.9735,8.9735,583900.0
2016-11-17 15:20:00,11.26,11.26,11.24,11.26,117352.0,8.9815,8.9815,8.9656,8.9815,117352.0
2016-11-17 15:25:00,11.26,11.26,11.24,11.25,417876.0,8.9815,8.9815,8.9656,8.9735,417876.0
2016-11-17 15:30:00,11.25,11.26,11.24,11.25,150924.0,8.9735,8.9815,8.9656,8.9735,150924.0
2016-11-17 15:35:00,11.25,11.26,11.25,11.26,190860.0,8.9735,8.9815,8.9735,8.9815,190860.0
2016-11-17 15:40:00,11.26,11.26,11.24,11.25,160440.0,8.9815,8.9815,8.9656,8.9735,160440.0
2016-11-17 15:45:00,11.25,11.25,11.24,11.25,113844.0,8.9735,8.9735,8.9656,8.9735,113844.0
2016-11-17 15:50:00,11.25,11.25,11.24,11.25,166128.0,8.9735,8.9735,8.9656,8.9735,166128.0
2016-11-17 15:55:00,11.25,11.26,11.23,11.24,641900.0,8.9735,8.9815,8.9576,8.9656,641900.0
2016-11-18 09:30:00,11.23,11.25,11.2,11.25,353232.0,8.9576,8.9735,8.9337,8.9735,353232.0
2016-11-18 09:35:00,11.23,11.25,11.21,11.25,44336.0,8.9576,8.9735,8.9416,8.9735,44336.0
2016-11-18 09:40:00,11.25,11.25,11.24,11.24,49956.0,8.9735,8.9735,8.9656,8.9656,49956.0
2016-11-18 09:45:00,11.24,11.24,11.22,11.23,64260.0,8.9656,8.9656,8.9496,8.9576,64260.0
2016-11-18 09:50:00,11.24,11.24,11.23,11.24,26800.0,8.9656,8.9656,8.9576,8.9656,26800.0
2016-11-18 09:55:00,11.24,11.24,11.23,11.23,31188.0,8.9656,8.9656,8.9576,8.9576,31188.0
2016-11-18 10:00:00,11.23,11.24,11.22,11.23,56032.0,8.9576,8.9656,8.9496,8.9576,56032.0
2016-11-18 10:05:00,11.23,11.23,11.22,11.23,51800.0,8.9576,8.9576,8.9496,8.9576,51800.0
2016-11-18 10:10:00,11.23,11.23,11.22,11.23,54772.0,8.9576,8.9576,8.9496,8.9576,54772.0
2016-11-18 10:15:00,11.23,11.23,11.22,11.22,41984.0,8.9576,8.9576,8.9496,8.9496,41984.0
2016-11-18 10:20:00,11.23,11.24,11.22,11.23,58264.0,8.9576,8.9656,8.9496,8.9576,58264.0
2016-11-18 10:25:00,11.23,11.24,11.23,11.24,53676.0,8.9576,8.9656,8.9576,8.9656,53676.0
2016-11-18 10:30:00,11.24,11.24,11.19,11.19,54640.0,8.9656,8.9656,8.9257,8.9257,54640.0
2016-11-18 10:35:00,11.19,11.2,11.18,11.2,61280.0,8.9257,8.9337,8.9177,8.9337,61280.0
2016-11-18 10:40:00,11.2,11.2,11.18,11.2,58456.0,8.9337,8.9337,8.9177,8.9337,58456.0
2016-11-18 10:45:00,11.2,11.21,11.19,11.2,75456.0,8.9337,8.9416,8.9257,8.9337,75456.0
2016-11-18 10:50:00,11.2,11.22,11.2,11.21,53232.0,8.9337,8.9496,8.9337,8.9416,53232.0
2016-11-18 10:55:00,11.21,11.22,11.2,11.21,36872.0,8.9416,8.9496,8.9337,8.9416,36872.0
2016-11-18 11:00:00,11.21,11.21,11.19,11.19,56608.0,8.9416,8.9416,8.9257,8.9257,56608.0
2016-11-18 11:05:00,11.19,11.21,11.19,11.21,45880.0,8.9257,8.9416,8.9257,8.9416,45880.0
2016-11-18 11:10:00,11.2,11.22,11.2,11.21,53700.0,8.9337,8.9496,8.9337,8.9416,53700.0
2016-11-18 11:15:00,11.21,11.22,11.21,11.21,40916.0,8.9416,8.9496,8.9416,8.9416,40916.0
2016-11-18 11:20:00,11.21,11.21,11.2,11.21,58416.0,8.9416,8.9416,8.9337,8.9416,58416.0
2016-11-18 11:25:00,11.21,11.21,11.2,11.21,45560.0,8.9416,8.9416,8.9337,8.9416,45560.0
2016-11-18 11:30:00,11.2,11.21,11.2,11.2,77076.0,8.9337,8.9416,8.9337,8.9337,77076.0
2016-11-18 11:35:00,11.2,11.21,11.2,11.21,40000.0,8.9337,8.9416,8.9337,8.9416,40000.0
2016-11-18 11:40:00,11.21,11.22,11.21,11.21,58208.0,8.9416,8.9496,8.9416,8.9416,58208.0
2016-11-18 11:45:00,11.21,11.22,11.21,11.21,57740.0,8.9416,8.9496,8.9416,8.9416,57740.0
2016-11-18 11:50:00,11.21,11.22,11.2,11.21,45920.0,8.9416,8.9496,8.9337,8.9416,45920.0
2016-11-18 11:55:00,11.21,11.22,11.21,11.21,164456.0,8.9416,8.9496,8.9416,8.9416,164456.0
2016-11-18 12:00:00,11.21,11.22,11.21,11.22,43888.0,8.9416,8.9496,8.9416,8.9496,43888.0
2016-11-18 12:05:00,11.22,11.22,11.21,11.22,38284.0,8.9496,8.9496,8.9416,8.9496,38284.0
2016-11-18 12:10:00,11.22,11.23,11.22,11.22,26940.0,8.9496,8.9576,8.9496,8.9496,26940.0
2016-11-18 12:15:00,11.22,11.23,11.22,11.23,35668.0,8.9496,8.9576,8.9496,8.9576,35668.0
2016-11-18 12:20:00,11.22,11.22,11.22,11.22,45444.0,8.9496,8.9496,8.9496,8.9496,45444.0
2016-11-18 12:25:00,11.22,11.24,11.22,11.23,49640.0,8.9496,8.9656,8.9496,8.9576,49640.0
2016-11-18 12:30:00,11.24,11.25,11.24,11.25,28800.0,8.9656,8.9735,8.9656,8.9735,28800.0
2016-11-18 12:35:00,11.24,11.26,11.24,11.24,58452.0,8.9656,8.9815,8.9656,8.9656,58452.0
2016-11-18 12:40:00,11.24,11.26,11.24,11.25,84448.0,8.9656,8.9815,8.9656,8.9735,84448.0
2016-11-18 12:45:00,11.25,11.25,11.24,11.25,36400.0,8.9735,8.9735,8.9656,8.9735,36400.0
2016-11-18 12:50:00,11.25,11.27,11.25,11.26,55176.0,8.9735,8.9895,8.9735,8.9815,55176.0
2016-11-18 12:55:00,11.26,11.27,11.25,11.27,93232.0,8.9815,8.9895,8.9735,8.9895,93232.0
2016-11-18 13:00:00,11.27,11.28,11.27,11.27,36264.0,8.9895,8.9975,8.9895,8.9895,36264.0
2016-11-18 13:05:00,11.27,11.27,11.26,11.26,103952.0,8.9895,8.9895,8.9815,8.9815,103952.0
2016-11-18 13:10:00,11.26,11.26,11.24,11.26,70776.0,8.9815,8.9815,8.9656,8.9815,70776.0
2016-11-18 13:15:00,11.26,11.27,11.25,11.25,121248.0,8.9815,8.9895,8.9735,8.9735,121248.0
2016-11-18 13:20:00,11.25,11.27,11.24,11.26,138920.0,8.9735,8.9895,8.9656,8.9815,138920.0
2016-11-18 13:25:00,11.26,11.26,11.24,11.25,45688.0,8.9815,8.9815,8.9656,8.9735,45688.0
2016-11-18 13:30:00,11.25,11.26,11.24,11.24,74968.0,8.9735,8.9815,8.9656,8.9656,74968.0
2016-11-18 13:35:00,11.25,11.26,11.24,11.25,43328.0,8.9735,8.9815,8.9656,8.9735,43328.0
2016-11-18 13:40:00,11.25,11.25,11.24,11.25,59080.0,8.9735,8.9735,8.9656,8.9735,59080.0
2016-11-18 13:45:00,11.25,11.25,11.24,11.24,41932.0,8.9735,8.9735,8.9656,8.9656,41932.0
2016-11-18 13:50:00,11.24,11.25,11.24,11.25,27388.0,8.9656,8.9735,8.9656,8.9735,27388.0
2016-11-18 13:55:00,11.25,11.25,11.24,11.24,43312.0,8.9735,8.9735,8.9656,8.9656,43312.0
2016-11-18 14:00:00,11.24,11.24,11.22,11.23,68248.0,8.9656,8.9656,8.9496,8.9576,68248.0
2016-11-18 14:05:00,11.23,11.23,11.22,11.22,38208.0,8.9576,8.9576,8.9496,8.9496,38208.0
2016-11-18 14:10:00,11.22,11.23,11.22,11.23,38608.0,8.9496,8.9576,8.9496,8.9576,38608.0
2016-11-18 14:15:00,11.23,11.23,11.22,11.22,96204.0,8.9576,8.9576,8.9496,8.9496,96204.0
2016-11-18 14:20:00,11.22,11.22,11.21,11.22,52580.0,8.9496,8.9496,8.9416,8.9496,52580.0
2016-11-18 14:25:00,11.22,11.23,11.22,11.22,42336.0,8.9496,8.9576,8.9496,8.9496,42336.0
2016-11-18 14:30:00,11.22,11.23,11.22,11.22,59388.0,8.9496,8.9576,8.9496,8.9496,59388.0
2016-11-18 14:35:00,11.22,11.23,11.22,11.22,44492.0,8.9496,8.9576,8.9496,8.9496,44492.0
2016-11-18 14:40:00,11.22,11.23,11.22,11.23,55276.0,8.9496,8.9576,8.9496,8.9576,55276.0
2016-11-18 14:45:00,11.22,11.23,11.22,11.22,47172.0,8.9496,8.9576,8.9496,8.9496,47172.0
2016-11-18 14:50:00,11.22,11.23,11.22,11.22,34988.0,8.9496,8.9576,8.9496,8.9496,34988.0
2016-11-18 14:55:00,11.22,11.23,11.22,11.22,78832.0,8.9496,8.9576,8.9496,8.9496,78832.0
2016-11-18 15:00:00,11.22,11.22,11.22,11.22,52252.0,8.9496,8.9496,8.9496,8.9496,52252.0
2016-11-18 15:05:00,11.21,11.22,11.21,11.21,85236.0,8.9416,8.9496,8.9416,8.9416,85236.0
2016-11-18 15:10:00,11.21,11.21,11.2,11.21,46532.0,8.9416,8.9416,8.9337,8.9416,46532.0
2016-11-18 15:15:00,11.2,11.21,11.2,11.21,61592.0,8.9337,8.9416,8.9337,8.9416,61592.0
2016-11-18 15:20:00,11.21,11.22,11.21,11.22,51468.0,8.9416,8.9496,8.9416,8.9496,51468.0
2016-11-18 15:25:00,11.22,11.23,11.21,11.23,211988.0,8.9496,8.9576,8.9416,8.9576,211988.0
2016-11-18 15:30:00,11.23,11.24,11.23,11.24,61152.0,8.9576,8.9656,8.9576,8.9656,61152.0
2016-11-18 15:35:00,11.24,11.25,11.24,11.24,142036.0,8.9656,8.9735,8.9656,8.9656,142036.0
2016-11-18 15:40:00,11.24,11.24,11.23,11.24,119192.0,8.9656,8.9656,8.9576,8.9656,119192.0
2016-11-18 15:45:00,11.24,11.24,11.22,11.22,141024.0,8.9656,8.9656,8.9496,8.9496,141024.0
2016-11-18 15:50:00,11.22,11.22,11.21,11.21,373844.0,8.9496,8.9496,8.9416,8.9416,373844.0
2016-11-18 15:55:00,11.21,11.21,11.19,11.2,557596.0,8.9416,8.9416,8.9257,8.9337,557596.0
2016-11-21 09:30:00,11.24,11.27,11.2,11.26,139968.0,8.9656,8.9895,8.9337,8.9815,139968.0
2016-11-21 09:35:00,11.27,11.28,11.26,11.28,88068.0,8.9895,8.9975,8.9815,8.9975,88068.0
2016-11-21 09:40:00,11.28,11.29,11.27,11.27,184312.0,8.9975,9.0054,8.9895,8.9895,184312.0
2016-11-21 09:45:00,11.28,11.28,11.25,11.26,128376.0,8.9975,8.9975,8.9735,8.9815,128376.0
2016-11-21 09:50:00,11.26,11.27,11.24,11.24,62576.0,8.9815,8.9895,8.9656,8.9656,62576.0
2016-11-21 09:55:00,11.25,11.25,11.24,11.24,50052.0,8.9735,8.9735,8.9656,8.9656,50052.0
2016-11-21 10:00:00,11.24,11.25,11.24,11.24,63188.0,8.9656,8.9735,8.9656,8.9656,63188.0
2016-11-21 10:05:00,11.24,11.24,11.22,11.24,31844.0,8.9656,8.9656,8.9496,8.9656,31844.0
2016-11-21 10:10:00,11.24,11.25,11.24,11.24,35804.0,8.9656,8.9735,8.9656,8.9656,35804.0
2016-11-21 10:15:00,11.24,11.24,11.23,11.24,113976.0,8.9656,8.9656,8.9576,8.9656,113976.0
2016-11-21 10:20:00,11.24,11.26,11.24,11.24,48000.0,8.9656,8.9815,8.9656,8.9656,48000.0
2016-11-21 10:25:00,11.24,11.26,11.22,11.23,59068.0,8.9656,8.9815,8.9496,8.9576,59068.0
2016-11-21 10:30:00,11.23,11.24,11.22,11.24,96220.0,8.9576,8.9656,8.9496,8.9656,96220.0
2016-11-21 10:35:00,11.24,11.24,11.23,11.24,29472.0,8.9656,8.9656,8.9576,8.9656,29472.0
2016-11-21 10:40:00,11.24,11.26,11.23,11.26,25672.0,8.9656,8.9815,8.9576,8.9815,25672.0
2016-11-21 10:45:00,11.25,11.26,11.25,11.26,40852.0,8.9735,8.9815,8.9735,8.9815,40852.0
2016-11-21 10:50:00,11.26,11.27,11.26,11.26,33108.0,8.9815,8.9895,8.9815,8.9815,33108.0
2016-11-21 10:55:00,11.26,11.26,11.25,11.26,26404.0,8.9815,8.9815,8.9735,8.9815,26404.0
2016-11-21 11:00:00,11.25,11.26,11.23,11.23,97476.0,8.9735,8.9815,8.9576,8.9576,97476.0
2016-11-21 11:05:00,11.23,11.24,11.22,11.23,38944.0,8.9576,8.9656,8.9496,8.9576,38944.0
2016-11-21 11:10:00,11.23,11.25,11.23,11.24,43148.0,8.9576,8.9735,8.9576,8.9656,43148.0
2016-11-21 11:15:00,11.24,11.24,11.23,11.23,36512.0,8.9656,8.9656,8.9576,8.9576,36512.0
2016-11-21 11:20:00,11.23,11.24,11.23,11.24,20928.0,8.9576,8.9656,8.9576,8.9656,20928.0
2016-11-21 11:25:00,11.24,11.24,11.22,11.22,19144.0,8.9656,8.9656,8.9496,8.9496,19144.0
2016-11-21 11:30:00,11.22,11.23,11.22,11.22,34604.0,8.9496,8.9576,8.9496,8.9496,34604.0
2016-11-21 11:35:00,11.23,11.24,11.23,11.24,144616.0,8.9576,8.9656,8.9576,8.9656,144616.0
2016-11-21 11:40:00,11.24,11.24,11.24,11.24,28456.0,8.9656,8.9656,8.9656,8.9656,28456.0
2016-11-21 11:45:00,11.24,11.25,11.24,11.24,17600.0,8.9656,8.9735,8.9656,8.9656,17600.0
2016-11-21 11:50:00,11.24,11.25,11.24,11.25,23568.0,8.9656,8.9735,8.9656,8.9735,23568.0
2016-11-21 11:55:00,11.24,11.25,11.24,11.25,42588.0,8.9656,8.9735,8.9656,8.9735,42588.0
2016-11-21 12:00:00,11.24,11.25,11.24,11.24,39224.0,8.9656,8.9735,8.9656,8.9656,39224.0
2016-11-21 12:05:00,11.24,11.25,11.24,11.24,35628.0,8.9656,8.9735,8.9656,8.9656,35628.0
2016-11-21 12:10:00,11.25,11.25,11.24,11.25,136684.0,8.9735,8.9735,8.9656,8.9735,136684.0
2016-11-21 12:15:00,11.24,11.27,11.24,11.26,60496.0,8.9656,8.9895,8.9656,8.9815,60496.0
2016-11-21 12:20:00,11.26,11.27,11.26,11.26,32716.0,8.9815,8.9895,8.9815,8.9815,32716.0
2016-11-21 12:25:00,11.26,11.27,11.26,11.27,42796.0,8.9815,8.9895,8.9815,8.9895,42796.0
2016-11-21 12:30:00,11.27,11.28,11.26,11.27,58728.0,8.9895,8.9975,8.9815,8.9895,58728.0
2016-11-21 12:35:00,11.27,11.28,11.27,11.27,36828.0,8.9895,8.9975,8.9895,8.9895,36828.0
2016-11-21 12:40:00,11.27,11.28,11.27,11.28,60256.0,8.9895,8.9975,8.9895,8.9975,60256.0
2016-11-21 12:45:00,11.28,11.28,11.27,11.28,33688.0,8.9975,8.9975,8.9895,8.9975,33688.0
2016-11-21 12:50:00,11.28,11.28,11.28,11.28,19740.0,8.9975,8.9975,8.9975,8.9975,19740.0
2016-11-21 12:55:00,11.27,11.27,11.27,11.27,38824.0,8.9895,8.9895,8.9895,8.9895,38824.0
2016-11-21 13:00:00,11.27,11.28,11.27,11.27,39624.0,8.9895,8.9975,8.9895,8.9895,39624.0
2016-11-21 13:05:00,11.27,11.27,11.27,11.27,55392.0,8.9895,8.9895,8.9895,8.9895,55392.0
2016-11-21 13:10:00,11.27,11.27,11.27,11.27,48392.0,8.9895,8.9895,8.9895,8.9895,48392.0
2016-11-21 13:15:00,11.27,11.28,11.27,11.27,67576.0,8.9895,8.9975,8.9895,8.9895,67576.0
2016-11-21 13:20:00,11.27,11.27,11.26,11.26,46228.0,8.9895,8.9895,8.9815,8.9815,46228.0
2016-11-21 13:25:00,11.26,11.27,11.26,11.26,35596.0,8.9815,8.9895,8.9815,8.9815,35596.0
2016-11-21 13:30:00,11.26,11.27,11.26,11.27,156392.0,8.9815,8.9895,8.9815,8.9895,156392.0
2016-11-21 13:35:00,11.27,11.28,11.27,11.27,31600.0,8.9895,8.9975,8.9895,8.9895,31600.0
2016-11-21 13:40:00,11.27,11.28,11.27,11.28,158168.0,8.9895,8.9975,8.9895,8.9975,158168.0
2016-11-21 13:45:00,11.28,11.29,11.27,11.28,144764.0,8.9975,9.0054,8.9895,8.9975,144764.0
2016-11-21 13:50:00,11.28,11.29,11.28,11.29,54024.0,8.9975,9.0054,8.9975,9.0054,54024.0
2016-11-21 13:55:00,11.29,11.29,11.28,11.28,59400.0,9.0054,9.0054,8.9975,8.9975,59400.0
2016-11-21 14:00:00,11.28,11.28,11.27,11.28,69668.0,8.9975,8.9975,8.9895,8.9975,69668.0
2016-11-21 14:05:00,11.28,11.28,11.27,11.28,40120.0,8.9975,8.9975,8.9895,8.9975,40120.0
2016-11-21 14:10:00,11.28,11.28,11.28,11.28,26284.0,8.9975,8.9975,8.9975,8.9975,26284.0
2016-11-21 14:15:00,11.28,11.29,11.27,11.29,73136.0,8.9975,9.0054,8.9895,9.0054,73136.0
2016-11-21 14:20:00,11.29,11.29,11.28,11.29,34820.0,9.0054,9.0054,8.9975,9.0054,34820.0
2016-11-21 14:25:00,11.29,11.29,11.28,11.29,114984.0,9.0054,9.0054,8.9975,9.0054,114984.0
2016-11-21 14:30:00,11.29,11.3,11.29,11.29,107068.0,9.0054,9.0134,9.0054,9.0054,107068.0
2016-11-21 14:35:00,11.29,11.3,11.29,11.3,42480.0,9.0054,9.0134,9.0054,9.0134,42480.0
2016-11-21 14:40:00,11.3,11.3,11.29,11.3,110400.0,9.0134,9.0134,9.0054,9.0134,110400.0
2016-11-21 14:45:00,11.29,11.3,11.29,11.3,41040.0,9.0054,9.0134,9.0054,9.0134,41040.0
2016-11-21 14:50:00,11.3,11.3,11.29,11.3,60088.0,9.0134,9.0134,9.0054,9.0134,60088.0
2016-11-21 14:55:00,11.3,11.3,11.3,11.3,63272.0,9.0134,9.0134,9.0134,9.0134,63272.0
2016-11-21 15:00:00,11.3,11.3,11.29,11.3,45260.0,9.0134,9.0134,9.0054,9.0134,45260.0
2016-11-21 15:05:00,11.3,11.3,11.29,11.29,74372.0,9.0134,9.0134,9.0054,9.0054,74372.0
2016-11-21 15:10:00,11.3,11.3,11.29,11.29,175340.0,9.0134,9.0134,9.0054,9.0054,175340.0
2016-11-21 15:15:00,11.29,11.29,11.28,11.28,68064.0,9.0054,9.0054,8.9975,8.9975,68064.0
2016-11-21 15:20:00,11.28,11.29,11.28,11.29,88168.0,8.9975,9.0054,8.9975,9.0054,88168.0
2016-11-21 15:25:00,11.29,11.29,11.28,11.29,330108.0,9.0054,9.0054,8.9975,9.0054,330108.0
2016-11-21 15:30:00,11.29,11.3,11.29,11.3,286004.0,9.0054,9.0134,9.0054,9.0134,286004.0
2016-11-21 15:35:00,11.3,11.3,11.29,11.3,97532.0,9.0134,9.0134,9.0054,9.0134,97532.0
2016-11-21 15:40:00,11.3,11.31,11.3,11.31,331884.0,9.0134,9.0214,9.0134,9.0214,331884.0
2016-11-21 15:45:00,11.31,11.32,11.31,11.32,168896.0,9.0214,9.0294,9.0214,9.0294,168896.0
2016-11-21 15:50:00,11.32,11.32,11.31,11.31,286032.0,9.0294,9.0294,9.0214,9.0214,286032.0
2016-11-21 15:55:00,11.31,11.32,11.31,11.31,341452.0,9.0214,9.0294,9.0214,9.0214,341452.0
2016-11-22 09:30:00,11.35,11.38,11.29,11.38,181676.0,9.0533,9.0772,9.0054,9.0772,181676.0
2016-11-22 09:35:00,11.38,11.39,11.35,11.36,46736.0,9.0772,9.0852,9.0533,9.0613,46736.0
2016-11-22 09:40:00,11.36,11.36,11.34,11.34,24800.0,9.0613,9.0613,9.0453,9.0453,24800.0
2016-11-22 09:45:00,11.34,11.36,11.34,11.36,114352.0,9.0453,9.0613,9.0453,9.0613,114352.0
2016-11-22 09:50:00,11.36,11.39,11.36,11.39,230376.0,9.0613,9.0852,9.0613,9.0852,230376.0
2016-11-22 09:55:00,11.39,11.41,11.38,11.39,97812.0,9.0852,9.1012,9.0772,9.0852,97812.0
2016-11-22 10:00:00,11.39,11.42,11.39,11.42,164484.0,9.0852,9.1091,9.0852,9.1091,164484.0
2016-11-22 10:05:00,11.42,11.44,11.42,11.43,64504.0,9.1091,9.1251,9.1091,9.1171,64504.0
2016-11-22 10:10:00,11.42,11.43,11.41,11.43,84656.0,9.1091,9.1171,9.1012,9.1171,84656.0
2016-11-22 10:15:00,11.43,11.43,11.41,11.43,153092.0,9.1171,9.1171,9.1012,9.1171,153092.0
2016-11-22 10:20:00,11.43,11.44,11.42,11.43,125056.0,9.1171,9.1251,9.1091,9.1171,125056.0
2016-11-22 10:25:00,11.43,11.45,11.42,11.44,246284.0,9.1171,9.1331,9.1091,9.1251,246284.0
2016-11-22 10:30:00,11.44,11.46,11.44,11.45,75016.0,9.1251,9.141,9.1251,9.1331,75016.0
2016-11-22 10:35:00,11.45,11.48,11.45,11.47,142220.0,9.1331,9.157,9.1331,9.149,142220.0
2016-11-22 10:40:00,11.47,11.49,11.47,11.48,147492.0,9.149,9.165,9.149,9.157,147492.0
2016-11-22 10:45:00,11.48,11.48,11.47,11.48,220232.0,9.157,9.157,9.149,9.157,220232.0
2016-11-22 10:50:00,11.48,11.49,11.47,11.49,101124.0,9.157,9.165,9.149,9.165,101124.0
2016-11-22 10:55:00,11.49,11.49,11.48,11.48,54104.0,9.165,9.165,9.157,9.157,54104.0
2016-11-22 11:00:00,11.48,11.49,11.47,11.47,39636.0,9.157,9.165,9.149,9.149,39636.0
2016-11-22 11:05:00,11.47,11.48,11.45,11.45,190052.0,9.149,9.157,9.1331,9.1331,190052.0
2016-11-22 11:10:00,11.46,11.46,11.45,11.45,101524.0,9.141,9.141,9.1331,9.1331,101524.0
2016-11-22 11:15:00,11.45,11.47,11.45,11.47,143164.0,9.1331,9.149,9.1331,9.149,143164.0
2016-11-22 11:20:00,11.47,11.49,11.47,11.49,114924.0,9.149,9.165,9.149,9.165,114924.0
2016-11-22 11:25:00,11.49,11.49,11.47,11.47,85320.0,9.165,9.165,9.149,9.149,85320.0
2016-11-22 11:30:00,11.47,11.48,11.47,11.47,117056.0,9.149,9.157,9.149,9.149,117056.0
2016-11-22 11:35:00,11.47,11.48,11.47,11.48,95420.0,9.149,9.157,9.149,9.157,95420.0
2016-11-22 11:40:00,11.48,11.48,11.47,11.48,39048.0,9.157,9.157,9.149,9.157,39048.0
2016-11-22 11:45:00,11.48,11.48,11.47,11.47,35276.0,9.157,9.157,9.149,9.149,35276.0
2016-11-22 11:50:00,11.47,11.47,11.46,11.46,60684.0,9.149,9.149,9.141,9.141,60684.0
2016-11-22 11:55:00,11.46,11.46,11.45,11.46,73792.0,9.141,9.141,9.1331,9.141,73792.0
2016-11-22 12:00:00,11.46,11.46,11.46,11.46,116792.0,9.141,9.141,9.141,9.141,116792.0
2016-11-22 12:05:00,11.45,11.47,11.45,11.46,159016.0,9.1331,9.149,9.1331,9.141,159016.0
2016-11-22 12:10:00,11.46,11.46,11.46,11.46,98824.0,9.141,9.141,9.141,9.141,98824.0
2016-11-22 12:15:00,11.46,11.46,11.45,11.46,26280.0,9.141,9.141,9.1331,9.141,26280.0
2016-11-22 12:20:00,11.46,11.47,11.46,11.46,32972.0,9.141,9.149,9.141,9.141,32972.0
2016-11-22 12:25:00,11.46,11.47,11.46,11.46,26096.0,9.141,9.149,9.141,9.141,26096.0
2016-11-22 12:30:00,11.46,11.47,11.46,11.46,68184.0,9.141,9.149,9.141,9.141,68184.0
2016-11-22 12:35:00,11.46,11.47,11.46,11.46,27276.0,9.141,9.149,9.141,9.141,27276.0
2016-11-22 12:40:00,11.46,11.47,11.46,11.46,34692.0,9.141,9.149,9.141,9.141,34692.0
2016-11-22 12:45:00,11.46,11.47,11.46,11.46,18728.0,9.141,9.149,9.141,9.141,18728.0
2016-11-22 12:50:00,11.46,11.46,11.46,11.46,27404.0,9.141,9.141,9.141,9.141,27404.0
2016-11-22 12:55:00,11.46,11.46,11.46,11.46,47744.0,9.141,9.141,9.141,9.141,47744.0
2016-11-22 13:00:00,11.46,11.47,11.46,11.46,40436.0,9.141,9.149,9.141,9.141,40436.0
2016-11-22 13:05:00,11.46,11.46,11.46,11.46,260888.0,9.141,9.141,9.141,9.141,260888.0
2016-11-22 13:10:00,11.46,11.47,11.46,11.47,66488.0,9.141,9.149,9.141,9.149,66488.0
2016-11-22 13:15:00,11.47,11.47,11.47,11.47,372936.0,9.149,9.149,9.149,9.149,372936.0
2016-11-22 13:20:00,11.47,11.47,11.46,11.47,106764.0,9.149,9.149,9.141,9.149,106764.0
2016-11-22 13:25:00,11.47,11.47,11.46,11.46,31420.0,9.149,9.149,9.141,9.141,31420.0
2016-11-22 13:30:00,11.46,11.46,11.46,11.46,51020.0,9.141,9.141,9.141,9.141,51020.0
2016-11-22 13:35:00,11.46,11.46,11.44,11.45,109528.0,9.141,9.141,9.1251,9.1331,109528.0
2016-11-22 13:40:00,11.45,11.45,11.44,11.44,36144.0,9.1331,9.1331,9.1251,9.1251,36144.0
2016-11-22 13:45:00,11.44,11.44,11.43,11.43,53252.0,9.1251,9.1251,9.1171,9.1171,53252.0
2016-11-22 13:50:00,11.43,11.44,11.43,11.44,79180.0,9.1171,9.1251,9.1171,9.1251,79180.0
2016-11-22 13:55:00,11.44,11.44,11.43,11.43,74616.0,9.1251,9.1251,9.1171,9.1171,74616.0
2016-11-22 14:00:00,11.43,11.43,11.41,11.42,109964.0,9.1171,9.1171,9.1012,9.1091,109964.0
2016-11-22 14:05:00,11.42,11.42,11.4,11.42,116968.0,9.1091,9.1091,9.0932,9.1091,116968.0
2016-11-22 14:10:00,11.42,11.42,11.42,11.42,29160.0,9.1091,9.1091,9.1091,9.1091,29160.0
2016-11-22 14:15:00,11.42,11.43,11.41,11.42,46812.0,9.1091,9.1171,9.1012,9.1091,46812.0
2016-11-22 14:20:00,11.42,11.43,11.42,11.42,35664.0,9.1091,9.1171,9.1091,9.1091,35664.0
2016-11-22 14:25:00,11.42,11.42,11.42,11.42,29368.0,9.1091,9.1091,9.1091,9.1091,29368.0
2016-11-22 14:30:00,11.42,11.42,11.41,11.41,25908.0,9.1091,9.1091,9.1012,9.1012,25908.0
2016-11-22 14:35:00,11.42,11.42,11.41,11.42,48044.0,9.1091,9.1091,9.1012,9.1091,48044.0
2016-11-22 14:40:00,11.42,11.42,11.42,11.42,34984.0,9.1091,9.1091,9.1091,9.1091,34984.0
2016-11-22 14:45:00,11.42,11.43,11.42,11.42,53392.0,9.1091,9.1171,9.1091,9.1091,53392.0
2016-11-22 14:50:00,11.42,11.42,11.42,11.42,52876.0,9.1091,9.1091,9.1091,9.1091,52876.0
2016-11-22 14:55:00,11.42,11.42,11.41,11.41,37376.0,9.1091,9.1091,9.1012,9.1012,37376.0
2016-11-22 15:00:00,11.41,11.41,11.4,11.4,144264.0,9.1012,9.1012,9.0932,9.0932,144264.0
2016-11-22 15:05:00,11.4,11.4,11.4,11.4,35092.0,9.0932,9.0932,9.0932,9.0932,35092.0
2016-11-22 15:10:00,11.4,11.4,11.4,11.4,97396.0,9.0932,9.0932,9.0932,9.0932,97396.0
2016-11-22 15:15:00,11.4,11.42,11.4,11.42,234376.0,9.0932,9.1091,9.0932,9.1091,234376.0
2016-11-22 15:20:00,11.42,11.43,11.41,11.42,208388.0,9.1091,9.1171,9.1012,9.1091,208388.0
2016-11-22 15:25:00,11.42,11.43,11.41,11.43,52124.0,9.1091,9.1171,9.1012,9.1171,52124.0
2016-11-22 15:30:00,11.42,11.45,11.42,11.45,184388.0,9.1091,9.1331,9.1091,9.1331,184388.0
2016-11-22 15:35:00,11.45,11.45,11.44,11.45,84960.0,9.1331,9.1331,9.1251,9.1331,84960.0
2016-11-22 15:40:00,11.45,11.47,11.45,11.47,318308.0,9.1331,9.149,9.1331,9.149,318308.0
2016-11-22 15:45:00,11.47,11.47,11.46,11.47,225256.0,9.149,9.149,9.141,9.149,225256.0
2016-11-22 15:50:00,11.47,11.48,11.47,11.48,355508.0,9.149,9.157,9.149,9.157,355508.0
2016-11-22 15:55:00,11.48,11.49,11.48,11.48,880748.0,9.157,9.165,9.157,9.157,880748.0
2016-11-23 09:30:00,11.43,11.57,11.43,11.5,261140.0,9.1171,9.2288,9.1171,9.173,261140.0
2016-11-23 09:35:00,11.49,11.52,11.47,11.48,76520.0,9.165,9.1889,9.149,9.157,76520.0
2016-11-23 09:40:00,11.48,11.51,11.48,11.5,122020.0,9.157,9.1809,9.157,9.173,122020.0
2016-11-23 09:45:00,11.49,11.49,11.46,11.47,52848.0,9.165,9.165,9.141,9.149,52848.0
2016-11-23 09:50:00,11.47,11.51,11.47,11.5,105688.0,9.149,9.1809,9.149,9.173,105688.0
2016-11-23 09:55:00,11.5,11.51,11.47,11.48,118260.0,9.173,9.1809,9.149,9.157,118260.0
2016-11-23 10:00:00,11.48,11.51,11.47,11.51,196372.0,9.157,9.1809,9.149,9.1809,196372.0
2016-11-23 10:05:00,11.52,11.55,11.52,11.55,132136.0,9.1889,9.2128,9.1889,9.2128,132136.0
2016-11-23 10:10:00,11.55,11.55,11.52,11.53,86780.0,9.2128,9.2128,9.1889,9.1969,86780.0
2016-11-23 10:15:00,11.53,11.55,11.52,11.55,83576.0,9.1969,9.2128,9.1889,9.2128,83576.0
2016-11-23 10:20:00,11.55,11.56,11.54,11.56,98544.0,9.2128,9.2208,9.2049,9.2208,98544.0
2016-11-23 10:25:00,11.56,11.56,11.54,11.55,59988.0,9.2208,9.2208,9.2049,9.2128,59988.0
2016-11-23 10:30:00,11.55,11.56,11.55,11.56,95136.0,9.2128,9.2208,9.2128,9.2208,95136.0
2016-11-23 10:35:00,11.56,11.56,11.55,11.56,126344.0,9.2208,9.2208,9.2128,9.2208,126344.0
2016-11-23 10:40:00,11.56,11.56,11.54,11.55,106920.0,9.2208,9.2208,9.2049,9.2128,106920.0
2016-11-23 10:45:00,11.56,11.56,11.55,11.56,51600.0,9.2208,9.2208,9.2128,9.2208,51600.0
2016-11-23 10:50:00,11.56,11.59,11.56,11.59,203472.0,9.2208,9.2447,9.2208,9.2447,203472.0
2016-11-23 10:55:00,11.59,11.61,11.59,11.6,80916.0,9.2447,9.2607,9.2447,9.2527,80916.0
2016-11-23 11:00:00,11.6,11.6,11.59,11.6,64428.0,9.2527,9.2527,9.2447,9.2527,64428.0
2016-11-23 11:05:00,11.6,11.62,11.6,11.61,91892.0,9.2527,9.2687,9.2527,9.2607,91892.0
2016-11-23 11:10:00,11.61,11.61,11.59,11.6,40524.0,9.2607,9.2607,9.2447,9.2527,40524.0
2016-11-23 11:15:00,11.6,11.6,11.59,11.6,64264.0,9.2527,9.2527,9.2447,9.2527,64264.0
2016-11-23 11:20:00,11.6,11.6,11.58,11.58,71364.0,9.2527,9.2527,9.2368,9.2368,71364.0
2016-11-23 11:25:00,11.59,11.6,11.58,11.59,70088.0,9.2447,9.2527,9.2368,9.2447,70088.0
2016-11-23 11:30:00,11.59,11.6,11.59,11.59,73164.0,9.2447,9.2527,9.2447,9.2447,73164.0
2016-11-23 11:35:00,11.58,11.59,11.58,11.59,48788.0,9.2368,9.2447,9.2368,9.2447,48788.0
2016-11-23 11:40:00,11.59,11.59,11.57,11.59,57400.0,9.2447,9.2447,9.2288,9.2447,57400.0
2016-11-23 11:45:00,11.59,11.6,11.58,11.6,54220.0,9.2447,9.2527,9.2368,9.2527,54220.0
2016-11-23 11:50:00,11.6,11.6,11.59,11.6,46860.0,9.2527,9.2527,9.2447,9.2527,46860.0
2016-11-23 11:55:00,11.6,11.62,11.6,11.62,101560.0,9.2527,9.2687,9.2527,9.2687,101560.0
2016-11-23 12:00:00,11.62,11.63,11.61,11.61,76904.0,9.2687,9.2766,9.2607,9.2607,76904.0
2016-11-23 12:05:00,11.61,11.63,11.61,11.63,60532.0,9.2607,9.2766,9.2607,9.2766,60532.0
2016-11-23 12:10:00,11.63,11.63,11.62,11.62,86900.0,9.2766,9.2766,9.2687,9.2687,86900.0
2016-11-23 12:15:00,11.62,11.62,11.6,11.6,43000.0,9.2687,9.2687,9.2527,9.2527,43000.0
2016-11-23 12:20:00,11.6,11.61,11.59,11.59,44444.0,9.2527,9.2607,9.2447,9.2447,44444.0
2016-11-23 12:25:00,11.6,11.61,11.59,11.6,31160.0,9.2527,9.2607,9.2447,9.2527,31160.0
2016-11-23 12:30:00,11.6,11.6,11.58,11.59,24444.0,9.2527,9.2527,9.2368,9.2447,24444.0
2016-11-23 12:35:00,11.59,11.59,11.58,11.59,35744.0,9.2447,9.2447,9.2368,9.2447,35744.0
2016-11-23 12:40:00,11.59,11.6,11.59,11.6,42192.0,9.2447,9.2527,9.2447,9.2527,42192.0
2016-11-23 12:45:00,11.59,11.6,11.59,11.59,41224.0,9.2447,9.2527,9.2447,9.2447,41224.0
2016-11-23 12:50:00,11.59,11.59,11.57,11.58,74984.0,9.2447,9.2447,9.2288,9.2368,74984.0
2016-11-23 12:55:00,11.58,11.59,11.58,11.59,29856.0,9.2368,9.2447,9.2368,9.2447,29856.0
2016-11-23 13:00:00,11.59,11.6,11.58,11.58,64580.0,9.2447,9.2527,9.2368,9.2368,64580.0
2016-11-23 13:05:00,11.58,11.6,11.58,11.6,35736.0,9.2368,9.2527,9.2368,9.2527,35736.0
2016-11-23 13:10:00,11.6,11.6,11.59,11.59,37960.0,9.2527,9.2527,9.2447,9.2447,37960.0
2016-11-23 13:15:00,11.6,11.6,11.59,11.6,46128.0,9.2527,9.2527,9.2447,9.2527,46128.0
2016-11-23 13:20:00,11.6,11.6,11.59,11.59,22860.0,9.2527,9.2527,9.2447,9.2447,22860.0
2016-11-23 13:25:00,11.59,11.59,11.58,11.58,16400.0,9.2447,9.2447,9.2368,9.2368,16400.0
2016-11-23 13:30:00,11.58,11.59,11.57,11.57,37396.0,9.2368,9.2447,9.2288,9.2288,37396.0
2016-11-23 13:35:00,11.58,11.58,11.57,11.58,31752.0,9.2368,9.2368,9.2288,9.2368,31752.0
2016-11-23 13:40:00,11.58,11.59,11.57,11.57,56992.0,9.2368,9.2447,9.2288,9.2288,56992.0
2016-11-23 13:45:00,11.57,11.57,11.56,11.56,22148.0,9.2288,9.2288,9.2208,9.2208,22148.0
2016-11-23 13:50:00,11.56,11.57,11.56,11.57,40128.0,9.2208,9.2288,9.2208,9.2288,40128.0
2016-11-23 13:55:00,11.57,11.58,11.57,11.57,35292.0,9.2288,9.2368,9.2288,9.2288,35292.0
2016-11-23 14:00:00,11.57,11.57,11.56,11.56,32180.0,9.2288,9.2288,9.2208,9.2208,32180.0
2016-11-23 14:05:00,11.57,11.57,11.56,11.56,41496.0,9.2288,9.2288,9.2208,9.2208,41496.0
2016-11-23 14:10:00,11.57,11.57,11.56,11.57,22292.0,9.2288,9.2288,9.2208,9.2288,22292.0
2016-11-23 14:15:00,11.57,11.58,11.56,11.57,67220.0,9.2288,9.2368,9.2208,9.2288,67220.0
2016-11-23 14:20:00,11.57,11.58,11.56,11.56,35724.0,9.2288,9.2368,9.2208,9.2208,35724.0
2016-11-23 14:25:00,11.57,11.59,11.57,11.58,66924.0,9.2288,9.2447,9.2288,9.2368,66924.0
2016-11-23 14:30:00,11.58,11.59,11.58,11.58,40616.0,9.2368,9.2447,9.2368,9.2368,40616.0
2016-11-23 14:35:00,11.58,11.58,11.57,11.58,56356.0,9.2368,9.2368,9.2288,9.2368,56356.0
2016-11-23 14:40:00,11.58,11.58,11.57,11.57,17252.0,9.2368,9.2368,9.2288,9.2288,17252.0
2016-11-23 14:45:00,11.57,11.57,11.56,11.57,23600.0,9.2288,9.2288,9.2208,9.2288,23600.0
2016-11-23 14:50:00,11.57,11.57,11.56,11.57,61628.0,9.2288,9.2288,9.2208,9.2288,61628.0
2016-11-23 14:55:00,11.57,11.57,11.56,11.57,27232.0,9.2288,9.2288,9.2208,9.2288,27232.0
2016-11-23 15:00:00,11.57,11.57,11.56,11.56,63076.0,9.2288,9.2288,9.2208,9.2208,63076.0
2016-11-23 15:05:00,11.56,11.56,11.56,11.56,65732.0,9.2208,9.2208,9.2208,9.2208,65732.0
2016-11-23 15:10:00,11.56,11.56,11.55,11.56,92976.0,9.2208,9.2208,9.2128,9.2208,92976.0
2016-11-23 15:15:00,11.56,11.57,11.56,11.56,72128.0,9.2208,9.2288,9.2208,9.2208,72128.0
2016-11-23 15:20:00,11.56,11.56,11.55,11.56,41300.0,9.2208,9.2208,9.2128,9.2208,41300.0
2016-11-23 15:25:00,11.56,11.56,11.55,11.55,18336.0,9.2208,9.2208,9.2128,9.2128,18336.0
2016-11-23 15:30:00,11.55,11.56,11.55,11.55,147132.0,9.2128,9.2208,9.2128,9.2128,147132.0
2016-11-23 15:35:00,11.56,11.56,11.55,11.56,120444.0,9.2208,9.2208,9.2128,9.2208,120444.0
2016-11-23 15:40:00,11.56,11.56,11.55,11.56,131000.0,9.2208,9.2208,9.2128,9.2208,131000.0
2016-11-23 15:45:00,11.56,11.57,11.56,11.56,169016.0,9.2208,9.2288,9.2208,9.2208,169016.0
2016-11-23 15:50:00,11.56,11.56,11.56,11.56,223524.0,9.2208,9.2208,9.2208,9.2208,223524.0
2016-11-23 15:55:00,11.56,11.56,11.56,11.56,340712.0,9.2208,9.2208,9.2208,9.2208,340712.0
2016-11-25 09:30:00,11.55,11.59,11.5,11.55,107816.0,9.2128,9.2447,9.173,9.2128,107816.0
2016-11-25 09:35:00,11.56,11.58,11.52,11.54,41180.0,9.2208,9.2368,9.1889,9.2049,41180.0
2016-11-25 09:40:00,11.53,11.55,11.53,11.53,79812.0,9.1969,9.2128,9.1969,9.1969,79812.0
2016-11-25 09:45:00,11.53,11.54,11.52,11.53,52216.0,9.1969,9.2049,9.1889,9.1969,52216.0
2016-11-25 09:50:00,11.53,11.54,11.52,11.54,48800.0,9.1969,9.2049,9.1889,9.2049,48800.0
2016-11-25 09:55:00,11.54,11.55,11.54,11.54,49408.0,9.2049,9.2128,9.2049,9.2049,49408.0
2016-11-25 10:00:00,11.53,11.54,11.53,11.53,22840.0,9.1969,9.2049,9.1969,9.1969,22840.0
2016-11-25 10:05:00,11.53,11.55,11.53,11.54,36240.0,9.1969,9.2128,9.1969,9.2049,36240.0
2016-11-25 10:10:00,11.54,11.56,11.54,11.54,57860.0,9.2049,9.2208,9.2049,9.2049,57860.0
2016-11-25 10:15:00,11.54,11.55,11.53,11.54,34712.0,9.2049,9.2128,9.1969,9.2049,34712.0
2016-11-25 10:20:00,11.54,11.54,11.54,11.54,13600.0,9.2049,9.2049,9.2049,9.2049,13600.0
2016-11-25 10:25:00,11.54,11.55,11.53,11.54,16916.0,9.2049,9.2128,9.1969,9.2049,16916.0
2016-11-25 10:30:00,11.54,11.55,11.54,11.55,26620.0,9.2049,9.2128,9.2049,9.2128,26620.0
2016-11-25 10:35:00,11.55,11.56,11.55,11.55,32412.0,9.2128,9.2208,9.2128,9.2128,32412.0
2016-11-25 10:40:00,11.55,11.56,11.55,11.56,25200.0,9.2128,9.2208,9.2128,9.2208,25200.0
2016-11-25 10:45:00,11.55,11.56,11.55,11.56,19736.0,9.2128,9.2208,9.2128,9.2208,19736.0
2016-11-25 10:50:00,11.56,11.58,11.56,11.58,23744.0,9.2208,9.2368,9.2208,9.2368,23744.0
2016-11-25 10:55:00,11.58,11.58,11.57,11.57,12620.0,9.2368,9.2368,9.2288,9.2288,12620.0
2016-11-25 11:00:00,11.57,11.57,11.56,11.57,24108.0,9.2288,9.2288,9.2208,9.2288,24108.0
2016-11-25 11:05:00,11.57,11.57,11.56,11.57,14164.0,9.2288,9.2288,9.2208,9.2288,14164.0
2016-11-25 11:10:00,11.57,11.57,11.56,11.56,13880.0,9.2288,9.2288,9.2208,9.2208,13880.0
2016-11-25 11:15:00,11.56,11.57,11.56,11.57,9936.0,9.2208,9.2288,9.2208,9.2288,9936.0
2016-11-25 11:20:00,11.57,11.57,11.56,11.57,14440.0,9.2288,9.2288,9.2208,9.2288,14440.0
2016-11-25 11:25:00,11.57,11.58,11.56,11.56,17100.0,9.2288,9.2368,9.2208,9.2208,17100.0
2016-11-25 11:30:00,11.56,11.57,11.56,11.57,15760.0,9.2208,9.2288,9.2208,9.2288,15760.0
2016-11-25 11:35:00,11.56,11.57,11.56,11.57,16344.0,9.2208,9.2288,9.2208,9.2288,16344.0
2016-11-25 11:40:00,11.57,11.57,11.56,11.56,10424.0,9.2288,9.2288,9.2208,9.2208,10424.0
2016-11-25 11:45:00,11.56,11.57,11.56,11.57,37384.0,9.2208,9.2288,9.2208,9.2288,37384.0
2016-11-25 11:50:00,11.57,11.58,11.56,11.58,14204.0,9.2288,9.2368,9.2208,9.2368,14204.0
2016-11-25 11:55:00,11.57,11.59,11.57,11.58,21200.0,9.2288,9.2447,9.2288,9.2368,21200.0
2016-11-25 12:00:00,11.58,11.59,11.57,11.58,32684.0,9.2368,9.2447,9.2288,9.2368,32684.0
2016-11-25 12:05:00,11.58,11.58,11.57,11.57,47152.0,9.2368,9.2368,9.2288,9.2288,47152.0
2016-11-25 12:10:00,11.57,11.58,11.57,11.57,44792.0,9.2288,9.2368,9.2288,9.2288,44792.0
2016-11-25 12:15:00,11.57,11.58,11.57,11.57,23944.0,9.2288,9.2368,9.2288,9.2288,23944.0
2016-11-25 12:20:00,11.57,11.57,11.57,11.57,36808.0,9.2288,9.2288,9.2288,9.2288,36808.0
2016-11-25 12:25:00,11.57,11.58,11.56,11.56,23428.0,9.2288,9.2368,9.2208,9.2208,23428.0
2016-11-25 12:30:00,11.56,11.58,11.56,11.58,17556.0,9.2208,9.2368,9.2208,9.2368,17556.0
2016-11-25 12:35:00,11.58,11.58,11.56,11.58,27128.0,9.2368,9.2368,9.2208,9.2368,27128.0
2016-11-25 12:40:00,11.58,11.58,11.57,11.57,25172.0,9.2368,9.2368,9.2288,9.2288,25172.0
2016-11-25 12:45:00,11.57,11.57,11.56,11.56,35124.0,9.2288,9.2288,9.2208,9.2208,35124.0
2016-11-25 12:50:00,11.56,11.58,11.56,11.58,47100.0,9.2208,9.2368,9.2208,9.2368,47100.0
2016-11-25 12:55:00,11.58,11.59,11.58,11.59,160984.0,9.2368,9.2447,9.2368,9.2447,160984.0
2016-11-28 09:30:00,11.6,11.63,11.54,11.58,93980.0,9.2527,9.2766,9.2049,9.2368,93980.0
2016-11-28 09:35:00,11.58,11.62,11.56,11.6,49364.0,9.2368,9.2687,9.2208,9.2527,49364.0
2016-11-28 09:40:00,11.6,11.6,11.57,11.58,65064.0,9.2527,9.2527,9.2288,9.2368,65064.0
2016-11-28 09:45:00,11.58,11.59,11.56,11.59,29276.0,9.2368,9.2447,9.2208,9.2447,29276.0
2016-11-28 09:50:00,11.59,11.6,11.56,11.57,29336.0,9.2447,9.2527,9.2208,9.2288,29336.0
2016-11-28 09:55:00,11.57,11.58,11.56,11.56,29400.0,9.2288,9.2368,9.2208,9.2208,29400.0
2016-11-28 10:00:00,11.56,11.57,11.56,11.57,40732.0,9.2208,9.2288,9.2208,9.2288,40732.0
2016-11-28 10:05:00,11.57,11.58,11.56,11.58,29000.0,9.2288,9.2368,9.2208,9.2368,29000.0
2016-11-28 10:10:00,11.58,11.58,11.55,11.55,55508.0,9.2368,9.2368,9.2128,9.2128,55508.0
2016-11-28 10:15:00,11.55,11.56,11.54,11.56,28240.0,9.2128,9.2208,9.2049,9.2208,28240.0
2016-11-28 10:20:00,11.56,11.56,11.55,11.55,27656.0,9.2208,9.2208,9.2128,9.2128,27656.0
2016-11-28 10:25:00,11.55,11.55,11.53,11.54,36200.0,9.2128,9.2128,9.1969,9.2049,36200.0
2016-11-28 10:30:00,11.54,11.58,11.54,11.57,51780.0,9.2049,9.2368,9.2049,9.2288,51780.0
2016-11-28 10:35:00,11.57,11.57,11.56,11.57,28152.0,9.2288,9.2288,9.2208,9.2288,28152.0
2016-11-28 10:40:00,11.57,11.57,11.55,11.55,58832.0,9.2288,9.2288,9.2128,9.2128,58832.0
2016-11-28 10:45:00,11.55,11.56,11.54,11.55,22400.0,9.2128,9.2208,9.2049,9.2128,22400.0
2016-11-28 10:50:00,11.55,11.55,11.53,11.54,70244.0,9.2128,9.2128,9.1969,9.2049,70244.0
2016-11-28 10:55:00,11.54,11.54,11.53,11.54,36780.0,9.2049,9.2049,9.1969,9.2049,36780.0
2016-11-28 11:00:00,11.54,11.55,11.53,11.55,74748.0,9.2049,9.2128,9.1969,9.2128,74748.0
2016-11-28 11:05:00,11.55,11.55,11.53,11.54,48696.0,9.2128,9.2128,9.1969,9.2049,48696.0
2016-11-28 11:10:00,11.54,11.54,11.52,11.52,33936.0,9.2049,9.2049,9.1889,9.1889,33936.0
2016-11-28 11:15:00,11.52,11.54,11.52,11.53,24800.0,9.1889,9.2049,9.1889,9.1969,24800.0
2016-11-28 11:20:00,11.54,11.54,11.52,11.54,116160.0,9.2049,9.2049,9.1889,9.2049,116160.0
2016-11-28 11:25:00,11.54,11.55,11.53,11.54,53320.0,9.2049,9.2128,9.1969,9.2049,53320.0
2016-11-28 11:30:00,11.55,11.56,11.54,11.55,36580.0,9.2128,9.2208,9.2049,9.2128,36580.0
2016-11-28 11:35:00,11.55,11.56,11.54,11.54,48488.0,9.2128,9.2208,9.2049,9.2049,48488.0
2016-11-28 11:40:00,11.55,11.55,11.55,11.55,36268.0,9.2128,9.2128,9.2128,9.2128,36268.0
2016-11-28 11:45:00,11.55,11.55,11.53,11.53,82460.0,9.2128,9.2128,9.1969,9.1969,82460.0
2016-11-28 11:50:00,11.53,11.54,11.53,11.53,27444.0,9.1969,9.2049,9.1969,9.1969,27444.0
2016-11-28 11:55:00,11.53,11.54,11.53,11.54,57252.0,9.1969,9.2049,9.1969,9.2049,57252.0
2016-11-28 12:00:00,11.54,11.54,11.53,11.54,48344.0,9.2049,9.2049,9.1969,9.2049,48344.0
2016-11-28 12:05:00,11.54,11.55,11.54,11.54,44600.0,9.2049,9.2128,9.2049,9.2049,44600.0
2016-11-28 12:10:00,11.54,11.54,11.54,11.54,36276.0,9.2049,9.2049,9.2049,9.2049,36276.0
2016-11-28 12:15:00,11.54,11.54,11.53,11.54,29676.0,9.2049,9.2049,9.1969,9.2049,29676.0
2016-11-28 12:20:00,11.54,11.54,11.52,11.52,27140.0,9.2049,9.2049,9.1889,9.1889,27140.0
2016-11-28 12:25:00,11.52,11.53,11.52,11.52,38512.0,9.1889,9.1969,9.1889,9.1889,38512.0
2016-11-28 12:30:00,11.53,11.53,11.52,11.53,41340.0,9.1969,9.1969,9.1889,9.1969,41340.0
2016-11-28 12:35:00,11.53,11.53,11.52,11.53,44732.0,9.1969,9.1969,9.1889,9.1969,44732.0
2016-11-28 12:40:00,11.53,11.53,11.53,11.53,34572.0,9.1969,9.1969,9.1969,9.1969,34572.0
2016-11-28 12:45:00,11.53,11.54,11.53,11.53,95944.0,9.1969,9.2049,9.1969,9.1969,95944.0
2016-11-28 12:50:00,11.53,11.53,11.53,11.53,40000.0,9.1969,9.1969,9.1969,9.1969,40000.0
2016-11-28 12:55:00,11.53,11.53,11.53,11.53,9796.0,9.1969,9.1969,9.1969,9.1969,9796.0
2016-11-28 13:00:00,11.53,11.53,11.5,11.5,76184.0,9.1969,9.1969,9.173,9.173,76184.0
2016-11-28 13:05:00,11.5,11.51,11.5,11.51,25512.0,9.173,9.1809,9.173,9.1809,25512.0
2016-11-28 13:10:00,11.51,11.51,11.49,11.49,102604.0,9.1809,9.1809,9.165,9.165,102604.0
2016-11-28 13:15:00,11.49,11.5,11.49,11.49,26780.0,9.165,9.173,9.165,9.165,26780.0
2016-11-28 13:20:00,11.5,11.52,11.5,11.51,45472.0,9.173,9.1889,9.173,9.1809,45472.0
2016-11-28 13:25:00,11.51,11.52,11.51,11.51,27628.0,9.1809,9.1889,9.1809,9.1809,27628.0
2016-11-28 13:30:00,11.51,11.53,11.51,11.52,54688.0,9.1809,9.1969,9.1809,9.1889,54688.0
2016-11-28 13:35:00,11.52,11.53,11.52,11.52,39124.0,9.1889,9.1969,9.1889,9.1889,39124.0
2016-11-28 13:40:00,11.52,11.53,11.52,11.53,43500.0,9.1889,9.1969,9.1889,9.1969,43500.0
2016-11-28 13:45:00,11.53,11.54,11.53,11.54,42728.0,9.1969,9.2049,9.1969,9.2049,42728.0
2016-11-28 13:50:00,11.54,11.55,11.53,11.54,55948.0,9.2049,9.2128,9.1969,9.2049,55948.0
2016-11-28 13:55:00,11.54,11.55,11.54,11.55,67808.0,9.2049,9.2128,9.2049,9.2128,67808.0
2016-11-28 14:00:00,11.55,11.56,11.55,11.56,82604.0,9.2128,9.2208,9.2128,9.2208,82604.0
2016-11-28 14:05:00,11.56,11.57,11.56,11.57,83612.0,9.2208,9.2288,9.2208,9.2288,83612.0
2016-11-28 14:10:00,11.57,11.58,11.56,11.58,78048.0,9.2288,9.2368,9.2208,9.2368,78048.0
2016-11-28 14:15:00,11.58,11.58,11.57,11.58,97036.0,9.2368,9.2368,9.2288,9.2368,97036.0
2016-11-28 14:20:00,11.57,11.58,11.56,11.58,68076.0,9.2288,9.2368,9.2208,9.2368,68076.0
2016-11-28 14:25:00,11.58,11.59,11.58,11.59,89696.0,9.2368,9.2447,9.2368,9.2447,89696.0
2016-11-28 14:30:00,11.58,11.59,11.58,11.58,63980.0,9.2368,9.2447,9.2368,9.2368,63980.0
2016-11-28 14:35:00,11.58,11.59,11.58,11.59,63308.0,9.2368,9.2447,9.2368,9.2447,63308.0
2016-11-28 14:40:00,11.59,11.6,11.59,11.59,53628.0,9.2447,9.2527,9.2447,9.2447,53628.0
2016-11-28 14:45:00,11.59,11.6,11.59,11.6,50984.0,9.2447,9.2527,9.2447,9.2527,50984.0
2016-11-28 14:50:00,11.59,11.6,11.58,11.59,80368.0,9.2447,9.2527,9.2368,9.2447,80368.0
2016-11-28 14:55:00,11.59,11.61,11.59,11.61,110952.0,9.2447,9.2607,9.2447,9.2607,110952.0
2016-11-28 15:00:00,11.6,11.61,11.59,11.6,90960.0,9.2527,9.2607,9.2447,9.2527,90960.0
2016-11-28 15:05:00,11.6,11.61,11.6,11.6,87996.0,9.2527,9.2607,9.2527,9.2527,87996.0
2016-11-28 15:10:00,11.6,11.61,11.6,11.61,50428.0,9.2527,9.2607,9.2527,9.2607,50428.0
2016-11-28 15:15:00,11.61,11.61,11.6,11.6,87876.0,9.2607,9.2607,9.2527,9.2527,87876.0
2016-11-28 15:20:00,11.6,11.61,11.59,11.59,101260.0,9.2527,9.2607,9.2447,9.2447,101260.0
2016-11-28 15:25:00,11.59,11.6,11.59,11.6,77908.0,9.2447,9.2527,9.2447,9.2527,77908.0
2016-11-28 15:30:00,11.59,11.59,11.58,11.58,110188.0,9.2447,9.2447,9.2368,9.2368,110188.0
2016-11-28 15:35:00,11.58,11.58,11.58,11.58,151656.0,9.2368,9.2368,9.2368,9.2368,151656.0
2016-11-28 15:40:00,11.58,11.58,11.56,11.57,116012.0,9.2368,9.2368,9.2208,9.2288,116012.0
2016-11-28 15:45:00,11.56,11.57,11.56,11.57,86192.0,9.2208,9.2288,9.2208,9.2288,86192.0
2016-11-28 15:50:00,11.56,11.58,11.56,11.58,374300.0,9.2208,9.2368,9.2208,9.2368,374300.0
2016-11-28 15:55:00,11.58,11.59,11.58,11.59,734588.0,9.2368,9.2447,9.2368,9.2447,734588.0
2016-11-29 09:30:00,11.57,11.65,11.54,11.58,108244.0,9.2288,9.2926,9.2049,9.2368,108244.0
2016-11-29 09:35:00,11.6,11.63,11.6,11.62,83776.0,9.2527,9.2766,9.2527,9.2687,83776.0
2016-11-29 09:40:00,11.62,11.62,11.6,11.61,117028.0,9.2687,9.2687,9.2527,9.2607,117028.0
2016-11-29 09:45:00,11.61,11.61,11.59,11.6,110744.0,9.2607,9.2607,9.2447,9.2527,110744.0
2016-11-29 09:50:00,11.6,11.6,11.59,11.6,116060.0,9.2527,9.2527,9.2447,9.2527,116060.0
2016-11-29 09:55:00,11.6,11.62,11.6,11.62,74992.0,9.2527,9.2687,9.2527,9.2687,74992.0
2016-11-29 10:00:00,11.62,11.64,11.61,11.61,101068.0,9.2687,9.2846,9.2607,9.2607,101068.0
2016-11-29 10:05:00,11.62,11.63,11.6,11.61,83648.0,9.2687,9.2766,9.2527,9.2607,83648.0
2016-11-29 10:10:00,11.61,11.63,11.61,11.63,68648.0,9.2607,9.2766,9.2607,9.2766,68648.0
2016-11-29 10:15:00,11.63,11.65,11.63,11.65,91928.0,9.2766,9.2926,9.2766,9.2926,91928.0
2016-11-29 10:20:00,11.65,11.65,11.64,11.64,66724.0,9.2926,9.2926,9.2846,9.2846,66724.0
2016-11-29 10:25:00,11.64,11.65,11.64,11.65,163820.0,9.2846,9.2926,9.2846,9.2926,163820.0
2016-11-29 10:30:00,11.65,11.67,11.65,11.65,95596.0,9.2926,9.3086,9.2926,9.2926,95596.0
2016-11-29 10:35:00,11.65,11.65,11.64,11.65,94884.0,9.2926,9.2926,9.2846,9.2926,94884.0
2016-11-29 10:40:00,11.65,11.65,11.64,11.65,175212.0,9.2926,9.2926,9.2846,9.2926,175212.0
2016-11-29 10:45:00,11.65,11.66,11.65,11.65,63600.0,9.2926,9.3006,9.2926,9.2926,63600.0
2016-11-29 10:50:00,11.65,11.67,11.64,11.66,142556.0,9.2926,9.3086,9.2846,9.3006,142556.0
2016-11-29 10:55:00,11.66,11.68,11.66,11.67,213236.0,9.3006,9.3165,9.3006,9.3086,213236.0
2016-11-29 11:00:00,11.68,11.69,11.68,11.68,117720.0,9.3165,9.3245,9.3165,9.3165,117720.0
2016-11-29 11:05:00,11.68,11.69,11.68,11.69,86924.0,9.3165,9.3245,9.3165,9.3245,86924.0
2016-11-29 11:10:00,11.69,11.69,11.67,11.68,73988.0,9.3245,9.3245,9.3086,9.3165,73988.0
2016-11-29 11:15:00,11.68,11.69,11.67,11.68,93960.0,9.3165,9.3245,9.3086,9.3165,93960.0
2016-11-29 11:20:00,11.68,11.69,11.67,11.68,181324.0,9.3165,9.3245,9.3086,9.3165,181324.0
2016-11-29 11:25:00,11.68,11.68,11.66,11.68,101840.0,9.3165,9.3165,9.3006,9.3165,101840.0
2016-11-29 11:30:00,11.68,11.68,11.67,11.68,43384.0,9.3165,9.3165,9.3086,9.3165,43384.0
2016-11-29 11:35:00,11.68,11.69,11.68,11.69,95012.0,9.3165,9.3245,9.3165,9.3245,95012.0
2016-11-29 11:40:00,11.69,11.72,11.69,11.72,167352.0,9.3245,9.3484,9.3245,9.3484,167352.0
2016-11-29 11:45:00,11.72,11.74,11.71,11.74,278860.0,9.3484,9.3644,9.3405,9.3644,278860.0
2016-11-29 11:50:00,11.74,11.75,11.74,11.74,348632.0,9.3644,9.3724,9.3644,9.3644,348632.0
2016-11-29 11:55:00,11.74,11.75,11.73,11.74,137624.0,9.3644,9.3724,9.3564,9.3644,137624.0
2016-11-29 12:00:00,11.74,11.75,11.74,11.74,123204.0,9.3644,9.3724,9.3644,9.3644,123204.0
2016-11-29 12:05:00,11.74,11.76,11.74,11.76,288928.0,9.3644,9.3803,9.3644,9.3803,288928.0
2016-11-29 12:10:00,11.76,11.79,11.75,11.77,285072.0,9.3803,9.4043,9.3724,9.3883,285072.0
2016-11-29 12:15:00,11.76,11.78,11.75,11.77,228952.0,9.3803,9.3963,9.3724,9.3883,228952.0
2016-11-29 12:20:00,11.77,11.77,11.74,11.76,148692.0,9.3883,9.3883,9.3644,9.3803,148692.0
2016-11-29 12:25:00,11.77,11.78,11.75,11.75,240108.0,9.3883,9.3963,9.3724,9.3724,240108.0
2016-11-29 12:30:00,11.75,11.77,11.72,11.73,170260.0,9.3724,9.3883,9.3484,9.3564,170260.0
2016-11-29 12:35:00,11.73,11.76,11.73,11.75,226208.0,9.3564,9.3803,9.3564,9.3724,226208.0
2016-11-29 12:40:00,11.75,11.76,11.74,11.75,127292.0,9.3724,9.3803,9.3644,9.3724,127292.0
2016-11-29 12:45:00,11.74,11.76,11.73,11.74,89208.0,9.3644,9.3803,9.3564,9.3644,89208.0
2016-11-29 12:50:00,11.74,11.76,11.73,11.74,153904.0,9.3644,9.3803,9.3564,9.3644,153904.0
2016-11-29 12:55:00,11.75,11.75,11.74,11.74,63144.0,9.3724,9.3724,9.3644,9.3644,63144.0
2016-11-29 13:00:00,11.74,11.74,11.74,11.74,37772.0,9.3644,9.3644,9.3644,9.3644,37772.0
2016-11-29 13:05:00,11.74,11.75,11.74,11.74,138392.0,9.3644,9.3724,9.3644,9.3644,138392.0
2016-11-29 13:10:00,11.74,11.76,11.74,11.76,149200.0,9.3644,9.3803,9.3644,9.3803,149200.0
2016-11-29 13:15:00,11.76,11.78,11.75,11.75,285920.0,9.3803,9.3963,9.3724,9.3724,285920.0
2016-11-29 13:20:00,11.75,11.77,11.75,11.76,105912.0,9.3724,9.3883,9.3724,9.3803,105912.0
2016-11-29 13:25:00,11.76,11.77,11.75,11.77,102524.0,9.3803,9.3883,9.3724,9.3883,102524.0
2016-11-29 13:30:00,11.77,11.78,11.77,11.77,106800.0,9.3883,9.3963,9.3883,9.3883,106800.0
2016-11-29 13:35:00,11.77,11.77,11.75,11.76,59292.0,9.3883,9.3883,9.3724,9.3803,59292.0
2016-11-29 13:40:00,11.76,11.77,11.76,11.76,55700.0,9.3803,9.3883,9.3803,9.3803,55700.0
2016-11-29 13:45:00,11.76,11.78,11.75,11.76,91480.0,9.3803,9.3963,9.3724,9.3803,91480.0
2016-11-29 13:50:00,11.76,11.77,11.75,11.76,129280.0,9.3803,9.3883,9.3724,9.3803,129280.0
2016-11-29 13:55:00,11.76,11.77,11.75,11.75,89196.0,9.3803,9.3883,9.3724,9.3724,89196.0
2016-11-29 14:00:00,11.75,11.77,11.74,11.76,190060.0,9.3724,9.3883,9.3644,9.3803,190060.0
2016-11-29 14:05:00,11.76,11.76,11.75,11.75,47840.0,9.3803,9.3803,9.3724,9.3724,47840.0
2016-11-29 14:10:00,11.75,11.76,11.75,11.76,71232.0,9.3724,9.3803,9.3724,9.3803,71232.0
2016-11-29 14:15:00,11.76,11.78,11.76,11.77,121924.0,9.3803,9.3963,9.3803,9.3883,121924.0
2016-11-29 14:20:00,11.77,11.78,11.77,11.77,74420.0,9.3883,9.3963,9.3883,9.3883,74420.0
2016-11-29 14:25:00,11.77,11.78,11.77,11.78,101796.0,9.3883,9.3963,9.3883,9.3963,101796.0
2016-11-29 14:30:00,11.78,11.79,11.78,11.78,121460.0,9.3963,9.4043,9.3963,9.3963,121460.0
2016-11-29 14:35:00,11.78,11.78,11.77,11.78,65848.0,9.3963,9.3963,9.3883,9.3963,65848.0
2016-11-29 14:40:00,11.78,11.79,11.77,11.77,177084.0,9.3963,9.4043,9.3883,9.3883,177084.0
2016-11-29 14:45:00,11.77,11.77,11.76,11.76,68300.0,9.3883,9.3883,9.3803,9.3803,68300.0
2016-11-29 14:50:00,11.76,11.77,11.75,11.76,165464.0,9.3803,9.3883,9.3724,9.3803,165464.0
2016-11-29 14:55:00,11.76,11.77,11.75,11.76,138088.0,9.3803,9.3883,9.3724,9.3803,138088.0
2016-11-29 15:00:00,11.76,11.76,11.74,11.74,227564.0,9.3803,9.3803,9.3644,9.3644,227564.0
2016-11-29 15:05:00,11.74,11.75,11.74,11.74,203248.0,9.3644,9.3724,9.3644,9.3644,203248.0
2016-11-29 15:10:00,11.74,11.75,11.74,11.74,231024.0,9.3644,9.3724,9.3644,9.3644,231024.0
2016-11-29 15:15:00,11.74,11.76,11.74,11.74,260840.0,9.3644,9.3803,9.3644,9.3644,260840.0
2016-11-29 15:20:00,11.74,11.76,11.74,11.74,252748.0,9.3644,9.3803,9.3644,9.3644,252748.0
2016-11-29 15:25:00,11.74,11.76,11.74,11.75,203396.0,9.3644,9.3803,9.3644,9.3724,203396.0
2016-11-29 15:30:00,11.75,11.76,11.74,11.76,218692.0,9.3724,9.3803,9.3644,9.3803,218692.0
2016-11-29 15:35:00,11.75,11.76,11.74,11.74,172440.0,9.3724,9.3803,9.3644,9.3644,172440.0
2016-11-29 15:40:00,11.74,11.75,11.74,11.74,382916.0,9.3644,9.3724,9.3644,9.3644,382916.0
2016-11-29 15:45:00,11.74,11.75,11.72,11.73,423580.0,9.3644,9.3724,9.3484,9.3564,423580.0
2016-11-29 15:50:00,11.73,11.76,11.73,11.74,447048.0,9.3564,9.3803,9.3564,9.3644,447048.0
2016-11-29 15:55:00,11.74,11.76,11.74,11.76,594304.0,9.3644,9.3803,9.3644,9.3803,594304.0
2016-11-30 09:30:00,11.8,11.87,11.72,11.81,213920.0,9.4122,9.4681,9.3484,9.4202,213920.0
2016-11-30 09:35:00,11.82,11.86,11.82,11.85,97548.0,9.4282,9.4601,9.4282,9.4521,97548.0
2016-11-30 09:40:00,11.85,11.97,11.85,11.97,429460.0,9.4521,9.5478,9.4521,9.5478,429460.0
2016-11-30 09:45:00,11.96,11.97,11.93,11.94,146672.0,9.5399,9.5478,9.5159,9.5239,146672.0
2016-11-30 09:50:00,11.94,11.94,11.88,11.88,117180.0,9.5239,9.5239,9.4761,9.4761,117180.0
2016-11-30 09:55:00,11.89,11.9,11.88,11.88,62948.0,9.484,9.492,9.4761,9.4761,62948.0
2016-11-30 10:00:00,11.88,11.9,11.88,11.9,320888.0,9.4761,9.492,9.4761,9.492,320888.0
2016-11-30 10:05:00,11.9,11.93,11.9,11.93,123908.0,9.492,9.5159,9.492,9.5159,123908.0
2016-11-30 10:10:00,11.93,11.94,11.92,11.92,97816.0,9.5159,9.5239,9.508,9.508,97816.0
2016-11-30 10:15:00,11.93,11.93,11.92,11.92,103080.0,9.5159,9.5159,9.508,9.508,103080.0
2016-11-30 10:20:00,11.92,11.93,11.87,11.87,248220.0,9.508,9.5159,9.4681,9.4681,248220.0
2016-11-30 10:25:00,11.87,11.87,11.84,11.85,53044.0,9.4681,9.4681,9.4442,9.4521,53044.0
2016-11-30 10:30:00,11.85,11.88,11.85,11.87,88784.0,9.4521,9.4761,9.4521,9.4681,88784.0
2016-11-30 10:35:00,11.87,11.87,11.85,11.86,50528.0,9.4681,9.4681,9.4521,9.4601,50528.0
2016-11-30 10:40:00,11.86,11.86,11.84,11.85,100000.0,9.4601,9.4601,9.4442,9.4521,100000.0
2016-11-30 10:45:00,11.84,11.85,11.84,11.85,73208.0,9.4442,9.4521,9.4442,9.4521,73208.0
2016-11-30 10:50:00,11.85,11.87,11.84,11.87,134896.0,9.4521,9.4681,9.4442,9.4681,134896.0
2016-11-30 10:55:00,11.87,11.87,11.84,11.84,74052.0,9.4681,9.4681,9.4442,9.4442,74052.0
2016-11-30 11:00:00,11.84,11.84,11.81,11.82,69900.0,9.4442,9.4442,9.4202,9.4282,69900.0
2016-11-30 11:05:00,11.81,11.85,11.81,11.85,91536.0,9.4202,9.4521,9.4202,9.4521,91536.0
2016-11-30 11:10:00,11.85,11.86,11.84,11.84,86448.0,9.4521,9.4601,9.4442,9.4442,86448.0
2016-11-30 11:15:00,11.85,11.85,11.84,11.85,88796.0,9.4521,9.4521,9.4442,9.4521,88796.0
2016-11-30 11:20:00,11.85,11.85,11.83,11.84,96144.0,9.4521,9.4521,9.4362,9.4442,96144.0
2016-11-30 11:25:00,11.83,11.84,11.82,11.82,110644.0,9.4362,9.4442,9.4282,9.4282,110644.0
2016-11-30 11:30:00,11.82,11.82,11.79,11.8,81000.0,9.4282,9.4282,9.4043,9.4122,81000.0
2016-11-30 11:35:00,11.8,11.83,11.8,11.82,84716.0,9.4122,9.4362,9.4122,9.4282,84716.0
2016-11-30 11:40:00,11.82,11.83,11.81,11.81,87872.0,9.4282,9.4362,9.4202,9.4202,87872.0
2016-11-30 11:45:00,11.82,11.82,11.8,11.81,53112.0,9.4282,9.4282,9.4122,9.4202,53112.0
2016-11-30 11:50:00,11.81,11.83,11.81,11.83,57632.0,9.4202,9.4362,9.4202,9.4362,57632.0
2016-11-30 11:55:00,11.82,11.83,11.81,11.81,65268.0,9.4282,9.4362,9.4202,9.4202,65268.0
2016-11-30 12:00:00,11.81,11.82,11.81,11.82,168988.0,9.4202,9.4282,9.4202,9.4282,168988.0
2016-11-30 12:05:00,11.82,11.82,11.81,11.81,191908.0,9.4282,9.4282,9.4202,9.4202,191908.0
2016-11-30 12:10:00,11.81,11.82,11.81,11.81,274232.0,9.4202,9.4282,9.4202,9.4202,274232.0
2016-11-30 12:15:00,11.81,11.82,11.8,11.82,134064.0,9.4202,9.4282,9.4122,9.4282,134064.0
2016-11-30 12:20:00,11.81,11.83,11.81,11.82,85496.0,9.4202,9.4362,9.4202,9.4282,85496.0
2016-11-30 12:25:00,11.81,11.84,11.81,11.83,114316.0,9.4202,9.4442,9.4202,9.4362,114316.0
2016-11-30 12:30:00,11.83,11.85,11.83,11.84,96680.0,9.4362,9.4521,9.4362,9.4442,96680.0
2016-11-30 12:35:00,11.85,11.86,11.84,11.85,81636.0,9.4521,9.4601,9.4442,9.4521,81636.0
2016-11-30 12:40:00,11.85,11.86,11.85,11.86,47748.0,9.4521,9.4601,9.4521,9.4601,47748.0
2016-11-30 12:45:00,11.86,11.86,11.85,11.86,82356.0,9.4601,9.4601,9.4521,9.4601,82356.0
2016-11-30 12:50:00,11.86,11.87,11.86,11.87,109648.0,9.4601,9.4681,9.4601,9.4681,109648.0
2016-11-30 12:55:00,11.87,11.9,11.87,11.9,324092.0,9.4681,9.492,9.4681,9.492,324092.0
2016-11-30 13:00:00,11.9,11.92,11.88,11.9,473332.0,9.492,9.508,9.4761,9.492,473332.0
2016-11-30 13:05:00,11.9,11.92,11.9,11.91,78156.0,9.492,9.508,9.492,9.5,78156.0
2016-11-30 13:10:00,11.91,11.92,11.9,11.91,52388.0,9.5,9.508,9.492,9.5,52388.0
2016-11-30 13:15:00,11.91,11.91,11.9,11.91,65772.0,9.5,9.5,9.492,9.5,65772.0
2016-11-30 13:20:00,11.91,11.92,11.9,11.92,105424.0,9.5,9.508,9.492,9.508,105424.0
2016-11-30 13:25:00,11.92,11.93,11.92,11.92,52040.0,9.508,9.5159,9.508,9.508,52040.0
2016-11-30 13:30:00,11.92,11.92,11.91,11.91,41256.0,9.508,9.508,9.5,9.5,41256.0
2016-11-30 13:35:00,11.91,11.93,11.91,11.92,108132.0,9.5,9.5159,9.5,9.508,108132.0
2016-11-30 13:40:00,11.92,11.93,11.91,11.92,54704.0,9.508,9.5159,9.5,9.508,54704.0
2016-11-30 13:45:00,11.92,11.93,11.92,11.92,48816.0,9.508,9.5159,9.508,9.508,48816.0
2016-11-30 13:50:00,11.92,11.92,11.91,11.91,72440.0,9.508,9.508,9.5,9.5,72440.0
2016-11-30 13:55:00,11.91,11.91,11.89,11.9,88520.0,9.5,9.5,9.484,9.492,88520.0
2016-11-30 14:00:00,11.89,11.9,11.87,11.88,70356.0,9.484,9.492,9.4681,9.4761,70356.0
2016-11-30 14:05:00,11.87,11.87,11.85,11.85,356072.0,9.4681,9.4681,9.4521,9.4521,356072.0
2016-11-30 14:10:00,11.85,11.85,11.85,11.85,68996.0,9.4521,9.4521,9.4521,9.4521,68996.0
2016-11-30 14:15:00,11.85,11.87,11.85,11.87,95220.0,9.4521,9.4681,9.4521,9.4681,95220.0
2016-11-30 14:20:00,11.87,11.88,11.87,11.87,118624.0,9.4681,9.4761,9.4681,9.4681,118624.0
2016-11-30 14:25:00,11.87,11.87,11.86,11.87,123680.0,9.4681,9.4681,9.4601,9.4681,123680.0
2016-11-30 14:30:00,11.87,11.88,11.87,11.88,163260.0,9.4681,9.4761,9.4681,9.4761,163260.0
2016-11-30 14:35:00,11.88,11.89,11.86,11.86,143980.0,9.4761,9.484,9.4601,9.4601,143980.0
2016-11-30 14:40:00,11.86,11.87,11.85,11.85,112960.0,9.4601,9.4681,9.4521,9.4521,112960.0
2016-11-30 14:45:00,11.85,11.85,11.84,11.84,111424.0,9.4521,9.4521,9.4442,9.4442,111424.0
2016-11-30 14:50:00,11.84,11.86,11.84,11.85,149732.0,9.4442,9.4601,9.4442,9.4521,149732.0
2016-11-30 14:55:00,11.85,11.92,11.85,11.91,494516.0,9.4521,9.508,9.4521,9.5,494516.0
2016-11-30 15:00:00,11.91,11.92,11.9,11.9,286436.0,9.5,9.508,9.492,9.492,286436.0
2016-11-30 15:05:00,11.9,11.9,11.87,11.87,85136.0,9.492,9.492,9.4681,9.4681,85136.0
2016-11-30 15:10:00,11.88,11.9,11.87,11.89,234604.0,9.4761,9.492,9.4681,9.484,234604.0
2016-11-30 15:15:00,11.89,11.9,11.88,11.89,82368.0,9.484,9.492,9.4761,9.484,82368.0
2016-11-30 15:20:00,11.89,11.9,11.88,11.88,109872.0,9.484,9.492,9.4761,9.4761,109872.0
2016-11-30 15:25:00,11.88,11.89,11.88,11.89,106060.0,9.4761,9.484,9.4761,9.484,106060.0
2016-11-30 15:30:00,11.89,11.89,11.88,11.89,88704.0,9.484,9.484,9.4761,9.484,88704.0
2016-11-30 15:35:00,11.88,11.89,11.87,11.87,135460.0,9.4761,9.484,9.4681,9.4681,135460.0
2016-11-30 15:40:00,11.87,11.87,11.86,11.86,353212.0,9.4681,9.4681,9.4601,9.4601,353212.0
2016-11-30 15:45:00,11.86,11.87,11.86,11.87,215916.0,9.4601,9.4681,9.4601,9.4681,215916.0
2016-11-30 15:50:00,11.87,11.87,11.86,11.86,405492.0,9.4681,9.4681,9.4601,9.4601,405492.0
2016-11-30 15:55:00,11.86,11.87,11.85,11.85,961032.0,9.4601,9.4681,9.4521,9.4521,961032.0
2016-12-01 09:30:00,11.88,11.97,11.82,11.94,223408.0,9.4761,9.5478,9.4282,9.5239,223408.0
2016-12-01 09:35:00,11.94,11.98,11.94,11.97,154396.0,9.5239,9.5558,9.5239,9.5478,154396.0
2016-12-01 09:40:00,11.97,11.99,11.96,11.97,130420.0,9.5478,9.5638,9.5399,9.5478,130420.0
2016-12-01 09:45:00,11.97,12.02,11.97,11.99,404520.0,9.5478,9.5877,9.5478,9.5638,404520.0
2016-12-01 09:50:00,12.0,12.0,11.95,11.96,49300.0,9.5718,9.5718,9.5319,9.5399,49300.0
2016-12-01 09:55:00,11.95,11.97,11.94,11.97,67996.0,9.5319,9.5478,9.5239,9.5478,67996.0
2016-12-01 10:00:00,11.97,12.07,11.97,12.07,167632.0,9.5478,9.6276,9.5478,9.6276,167632.0
2016-12-01 10:05:00,12.06,12.09,12.04,12.08,218552.0,9.6196,9.6436,9.6037,9.6356,218552.0
2016-12-01 10:10:00,12.08,12.08,12.06,12.08,79092.0,9.6356,9.6356,9.6196,9.6356,79092.0
2016-12-01 10:15:00,12.08,12.09,12.05,12.05,112388.0,9.6356,9.6436,9.6117,9.6117,112388.0
2016-12-01 10:20:00,12.05,12.05,12.02,12.05,100280.0,9.6117,9.6117,9.5877,9.6117,100280.0
2016-12-01 10:25:00,12.05,12.05,11.99,12.0,260372.0,9.6117,9.6117,9.5638,9.5718,260372.0
2016-12-01 10:30:00,12.0,12.01,11.99,12.0,285460.0,9.5718,9.5798,9.5638,9.5718,285460.0
2016-12-01 10:35:00,12.0,12.01,11.99,12.0,349880.0,9.5718,9.5798,9.5638,9.5718,349880.0
2016-12-01 10:40:00,11.99,12.03,11.98,12.02,191164.0,9.5638,9.5957,9.5558,9.5877,191164.0
2016-12-01 10:45:00,12.01,12.03,12.01,12.03,73020.0,9.5798,9.5957,9.5798,9.5957,73020.0
2016-12-01 10:50:00,12.03,12.04,12.01,12.03,87540.0,9.5957,9.6037,9.5798,9.5957,87540.0
2016-12-01 10:55:00,12.02,12.02,11.96,11.96,183884.0,9.5877,9.5877,9.5399,9.5399,183884.0
2016-12-01 11:00:00,11.96,11.97,11.93,11.93,313332.0,9.5399,9.5478,9.5159,9.5159,313332.0
2016-12-01 11:05:00,11.93,11.94,11.91,11.91,232452.0,9.5159,9.5239,9.5,9.5,232452.0
2016-12-01 11:10:00,11.91,11.92,11.88,11.88,131296.0,9.5,9.508,9.4761,9.4761,131296.0
2016-12-01 11:15:00,11.88,11.88,11.84,11.85,104788.0,9.4761,9.4761,9.4442,9.4521,104788.0
2016-12-01 11:20:00,11.85,11.87,11.83,11.86,171900.0,9.4521,9.4681,9.4362,9.4601,171900.0
2016-12-01 11:25:00,11.86,11.88,11.82,11.82,345936.0,9.4601,9.4761,9.4282,9.4282,345936.0
2016-12-01 11:30:00,11.82,11.86,11.82,11.85,377688.0,9.4282,9.4601,9.4282,9.4521,377688.0
2016-12-01 11:35:00,11.85,11.92,11.85,11.9,153404.0,9.4521,9.508,9.4521,9.492,153404.0
2016-12-01 11:40:00,11.9,11.92,11.89,11.92,57452.0,9.492,9.508,9.484,9.508,57452.0
2016-12-01 11:45:00,11.92,11.93,11.92,11.92,51540.0,9.508,9.5159,9.508,9.508,51540.0
2016-12-01 11:50:00,11.92,11.94,11.91,11.94,109856.0,9.508,9.5239,9.5,9.5239,109856.0
2016-12-01 11:55:00,11.94,11.95,11.94,11.94,113808.0,9.5239,9.5319,9.5239,9.5239,113808.0
2016-12-01 12:00:00,11.94,11.95,11.93,11.93,110432.0,9.5239,9.5319,9.5159,9.5159,110432.0
2016-12-01 12:05:00,11.93,11.94,11.93,11.93,126396.0,9.5159,9.5239,9.5159,9.5159,126396.0
2016-12-01 12:10:00,11.93,11.93,11.9,11.92,233668.0,9.5159,9.5159,9.492,9.508,233668.0
2016-12-01 12:15:00,11.92,11.93,11.9,11.93,54208.0,9.508,9.5159,9.492,9.5159,54208.0
2016-12-01 12:20:00,11.93,11.93,11.91,11.92,178908.0,9.5159,9.5159,9.5,9.508,178908.0
2016-12-01 12:25:00,11.92,11.92,11.91,11.92,64904.0,9.508,9.508,9.5,9.508,64904.0
2016-12-01 12:30:00,11.91,11.93,11.91,11.93,118452.0,9.5,9.5159,9.5,9.5159,118452.0
2016-12-01 12:35:00,11.93,11.94,11.92,11.94,78768.0,9.5159,9.5239,9.508,9.5239,78768.0
2016-12-01 12:40:00,11.93,11.93,11.92,11.93,30988.0,9.5159,9.5159,9.508,9.5159,30988.0
2016-12-01 12:45:00,11.93,11.93,11.92,11.92,65916.0,9.5159,9.5159,9.508,9.508,65916.0
2016-12-01 12:50:00,11.92,11.93,11.91,11.92,90328.0,9.508,9.5159,9.5,9.508,90328.0
2016-12-01 12:55:00,11.91,11.91,11.89,11.89,60884.0,9.5,9.5,9.484,9.484,60884.0
2016-12-01 13:00:00,11.89,11.89,11.87,11.88,172420.0,9.484,9.484,9.4681,9.4761,172420.0
2016-12-01 13:05:00,11.87,11.88,11.86,11.87,317876.0,9.4681,9.4761,9.4601,9.4681,317876.0
2016-12-01 13:10:00,11.87,11.89,11.87,11.87,138128.0,9.4681,9.484,9.4681,9.4681,138128.0
2016-12-01 13:15:00,11.87,11.89,11.87,11.88,70660.0,9.4681,9.484,9.4681,9.4761,70660.0
2016-12-01 13:20:00,11.88,11.88,11.87,11.88,149256.0,9.4761,9.4761,9.4681,9.4761,149256.0
2016-12-01 13:25:00,11.88,11.89,11.88,11.88,104464.0,9.4761,9.484,9.4761,9.4761,104464.0
2016-12-01 13:30:00,11.88,11.89,11.88,11.88,223344.0,9.4761,9.484,9.4761,9.4761,223344.0
2016-12-01 13:35:00,11.88,11.89,11.88,11.89,77888.0,9.4761,9.484,9.4761,9.484,77888.0
2016-12-01 13:40:00,11.88,11.9,11.88,11.89,50632.0,9.4761,9.492,9.4761,9.484,50632.0
2016-12-01 13:45:00,11.89,11.89,11.88,11.88,30228.0,9.484,9.484,9.4761,9.4761,30228.0
2016-12-01 13:50:00,11.88,11.88,11.87,11.88,97704.0,9.4761,9.4761,9.4681,9.4761,97704.0
2016-12-01 13:55:00,11.89,11.89,11.87,11.87,92496.0,9.484,9.484,9.4681,9.4681,92496.0
2016-12-01 14:00:00,11.87,11.88,11.87,11.88,43968.0,9.4681,9.4761,9.4681,9.4761,43968.0
2016-12-01 14:05:00,11.88,11.89,11.87,11.88,157500.0,9.4761,9.484,9.4681,9.4761,157500.0
2016-12-01 14:10:00,11.89,11.91,11.89,11.9,125516.0,9.484,9.5,9.484,9.492,125516.0
2016-12-01 14:15:00,11.9,11.9,11.89,11.89,136720.0,9.492,9.492,9.484,9.484,136720.0
2016-12-01 14:20:00,11.89,11.89,11.88,11.88,94920.0,9.484,9.484,9.4761,9.4761,94920.0
2016-12-01 14:25:00,11.88,11.88,11.87,11.87,101464.0,9.4761,9.4761,9.4681,9.4681,101464.0
2016-12-01 14:30:00,11.87,11.89,11.87,11.88,67016.0,9.4681,9.484,9.4681,9.4761,67016.0
2016-12-01 14:35:00,11.88,11.89,11.87,11.87,68168.0,9.4761,9.484,9.4681,9.4681,68168.0
2016-12-01 14:40:00,11.87,11.88,11.87,11.88,108156.0,9.4681,9.4761,9.4681,9.4761,108156.0
2016-12-01 14:45:00,11.88,11.88,11.86,11.86,42448.0,9.4761,9.4761,9.4601,9.4601,42448.0
2016-12-01 14:50:00,11.86,11.86,11.85,11.85,98216.0,9.4601,9.4601,9.4521,9.4521,98216.0
2016-12-01 14:55:00,11.85,11.86,11.85,11.85,95268.0,9.4521,9.4601,9.4521,9.4521,95268.0
2016-12-01 15:00:00,11.85,11.86,11.83,11.84,194140.0,9.4521,9.4601,9.4362,9.4442,194140.0
2016-12-01 15:05:00,11.84,11.86,11.84,11.84,500492.0,9.4442,9.4601,9.4442,9.4442,500492.0
2016-12-01 15:10:00,11.84,11.88,11.84,11.87,325228.0,9.4442,9.4761,9.4442,9.4681,325228.0
2016-12-01 15:15:00,11.87,11.88,11.85,11.85,122552.0,9.4681,9.4761,9.4521,9.4521,122552.0
2016-12-01 15:20:00,11.85,11.87,11.85,11.86,192792.0,9.4521,9.4681,9.4521,9.4601,192792.0
2016-12-01 15:25:00,11.86,11.86,11.85,11.85,85464.0,9.4601,9.4601,9.4521,9.4521,85464.0
2016-12-01 15:30:00,11.85,11.86,11.84,11.84,173156.0,9.4521,9.4601,9.4442,9.4442,173156.0
2016-12-01 15:35:00,11.84,11.84,11.83,11.84,179820.0,9.4442,9.4442,9.4362,9.4442,179820.0
2016-12-01 15:40:00,11.84,11.84,11.83,11.84,183000.0,9.4442,9.4442,9.4362,9.4442,183000.0
2016-12-01 15:45:00,11.84,11.84,11.83,11.83,323948.0,9.4442,9.4442,9.4362,9.4362,323948.0
2016-12-01 15:50:00,11.83,11.84,11.83,11.84,380100.0,9.4362,9.4442,9.4362,9.4442,380100.0
2016-12-01 15:55:00,11.84,11.88,11.84,11.87,715280.0,9.4442,9.4761,9.4442,9.4681,715280.0
2016-12-02 09:30:00,11.89,11.93,11.8,11.9,211004.0,9.484,9.5159,9.4122,9.492,211004.0
2016-12-02 09:35:00,11.9,11.94,11.88,11.93,198672.0,9.492,9.5239,9.4761,9.5159,198672.0
2016-12-02 09:40:00,11.92,11.93,11.89,11.9,194008.0,9.508,9.5159,9.484,9.492,194008.0
2016-12-02 09:45:00,11.91,11.93,11.9,11.93,79764.0,9.5,9.5159,9.492,9.5159,79764.0
2016-12-02 09:50:00,11.93,11.93,11.91,11.91,49952.0,9.5159,9.5159,9.5,9.5,49952.0
2016-12-02 09:55:00,11.91,11.93,11.88,11.88,181748.0,9.5,9.5159,9.4761,9.4761,181748.0
2016-12-02 10:00:00,11.89,11.9,11.86,11.87,79200.0,9.484,9.492,9.4601,9.4681,79200.0
2016-12-02 10:05:00,11.87,11.91,11.86,11.9,128540.0,9.4681,9.5,9.4601,9.492,128540.0
2016-12-02 10:10:00,11.9,11.92,11.9,11.91,220316.0,9.492,9.508,9.492,9.5,220316.0
2016-12-02 10:15:00,11.91,11.92,11.89,11.91,65164.0,9.5,9.508,9.484,9.5,65164.0
2016-12-02 10:20:00,11.91,11.93,11.89,11.89,488808.0,9.5,9.5159,9.484,9.484,488808.0
2016-12-02 10:25:00,11.89,11.9,11.89,11.9,53128.0,9.484,9.492,9.484,9.492,53128.0
2016-12-02 10:30:00,11.9,11.91,11.87,11.87,328412.0,9.492,9.5,9.4681,9.4681,328412.0
2016-12-02 10:35:00,11.87,11.9,11.87,11.9,124164.0,9.4681,9.492,9.4681,9.492,124164.0
2016-12-02 10:40:00,11.9,11.91,11.89,11.9,43200.0,9.492,9.5,9.484,9.492,43200.0
2016-12-02 10:45:00,11.9,11.91,11.89,11.91,62000.0,9.492,9.5,9.484,9.5,62000.0
2016-12-02 10:50:00,11.91,11.94,11.9,11.9,921680.0,9.5,9.5239,9.492,9.492,921680.0
2016-12-02 10:55:00,11.9,11.91,11.9,11.9,148164.0,9.492,9.5,9.492,9.492,148164.0
2016-12-02 11:00:00,11.9,11.91,11.9,11.91,51008.0,9.492,9.5,9.492,9.5,51008.0
2016-12-02 11:05:00,11.91,11.92,11.9,11.9,186236.0,9.5,9.508,9.492,9.492,186236.0
2016-12-02 11:10:00,11.9,11.91,11.9,11.91,64332.0,9.492,9.5,9.492,9.5,64332.0
2016-12-02 11:15:00,11.92,11.93,11.91,11.93,158856.0,9.508,9.5159,9.5,9.5159,158856.0
2016-12-02 11:20:00,11.93,11.94,11.91,11.92,167420.0,9.5159,9.5239,9.5,9.508,167420.0
2016-12-02 11:25:00,11.92,11.94,11.92,11.94,359916.0,9.508,9.5239,9.508,9.5239,359916.0
2016-12-02 11:30:00,11.94,11.94,11.92,11.92,104436.0,9.5239,9.5239,9.508,9.508,104436.0
2016-12-02 11:35:00,11.92,11.93,11.91,11.92,48352.0,9.508,9.5159,9.5,9.508,48352.0
2016-12-02 11:40:00,11.92,11.93,11.92,11.92,57892.0,9.508,9.5159,9.508,9.508,57892.0
2016-12-02 11:45:00,11.92,11.92,11.9,11.9,73864.0,9.508,9.508,9.492,9.492,73864.0
2016-12-02 11:50:00,11.9,11.91,11.9,11.9,195084.0,9.492,9.5,9.492,9.492,195084.0
2016-12-02 11:55:00,11.9,11.94,11.9,11.94,295088.0,9.492,9.5239,9.492,9.5239,295088.0
2016-12-02 12:00:00,11.94,11.94,11.93,11.93,140256.0,9.5239,9.5239,9.5159,9.5159,140256.0
2016-12-02 12:05:00,11.93,11.94,11.93,11.93,91908.0,9.5159,9.5239,9.5159,9.5159,91908.0
2016-12-02 12:10:00,11.93,11.93,11.91,11.92,95256.0,9.5159,9.5159,9.5,9.508,95256.0
2016-12-02 12:15:00,11.92,11.94,11.91,11.93,396300.0,9.508,9.5239,9.5,9.5159,396300.0
2016-12-02 12:20:00,11.94,11.95,11.93,11.93,201112.0,9.5239,9.5319,9.5159,9.5159,201112.0
2016-12-02 12:25:00,11.93,11.95,11.93,11.93,144304.0,9.5159,9.5319,9.5159,9.5159,144304.0
2016-12-02 12:30:00,11.93,11.93,11.92,11.93,26932.0,9.5159,9.5159,9.508,9.5159,26932.0
2016-12-02 12:35:00,11.93,11.93,11.92,11.92,68984.0,9.5159,9.5159,9.508,9.508,68984.0
2016-12-02 12:40:00,11.92,11.93,11.92,11.92,52304.0,9.508,9.5159,9.508,9.508,52304.0
2016-12-02 12:45:00,11.92,11.92,11.92,11.92,32624.0,9.508,9.508,9.508,9.508,32624.0
2016-12-02 12:50:00,11.92,11.93,11.92,11.93,68148.0,9.508,9.5159,9.508,9.5159,68148.0
2016-12-02 12:55:00,11.93,11.95,11.93,11.94,40436.0,9.5159,9.5319,9.5159,9.5239,40436.0
2016-12-02 13:00:00,11.94,11.95,11.94,11.95,87584.0,9.5239,9.5319,9.5239,9.5319,87584.0
2016-12-02 13:05:00,11.94,11.95,11.94,11.94,169472.0,9.5239,9.5319,9.5239,9.5239,169472.0
2016-12-02 13:10:00,11.95,11.95,11.93,11.94,134328.0,9.5319,9.5319,9.5159,9.5239,134328.0
2016-12-02 13:15:00,11.94,11.95,11.94,11.95,105248.0,9.5239,9.5319,9.5239,9.5319,105248.0
2016-12-02 13:20:00,11.95,11.96,11.94,11.96,76696.0,9.5319,9.5399,9.5239,9.5399,76696.0
2016-12-02 13:25:00,11.96,11.96,11.95,11.96,124060.0,9.5399,9.5399,9.5319,9.5399,124060.0
2016-12-02 13:30:00,11.96,11.96,11.95,11.95,42980.0,9.5399,9.5399,9.5319,9.5319,42980.0
2016-12-02 13:35:00,11.95,11.95,11.95,11.95,36996.0,9.5319,9.5319,9.5319,9.5319,36996.0
2016-12-02 13:40:00,11.95,11.95,11.93,11.94,39200.0,9.5319,9.5319,9.5159,9.5239,39200.0
2016-12-02 13:45:00,11.93,11.96,11.93,11.95,96076.0,9.5159,9.5399,9.5159,9.5319,96076.0
2016-12-02 13:50:00,11.95,11.97,11.95,11.97,181968.0,9.5319,9.5478,9.5319,9.5478,181968.0
2016-12-02 13:55:00,11.96,11.97,11.96,11.96,78940.0,9.5399,9.5478,9.5399,9.5399,78940.0
2016-12-02 14:00:00,11.96,11.96,11.95,11.96,126632.0,9.5399,9.5399,9.5319,9.5399,126632.0
2016-12-02 14:05:00,11.96,11.96,11.95,11.95,55548.0,9.5399,9.5399,9.5319,9.5319,55548.0
2016-12-02 14:10:00,11.95,11.95,11.94,11.95,173324.0,9.5319,9.5319,9.5239,9.5319,173324.0
2016-12-02 14:15:00,11.95,11.96,11.94,11.95,126324.0,9.5319,9.5399,9.5239,9.5319,126324.0
2016-12-02 14:20:00,11.95,11.95,11.95,11.95,83348.0,9.5319,9.5319,9.5319,9.5319,83348.0
2016-12-02 14:25:00,11.95,11.96,11.95,11.95,109840.0,9.5319,9.5399,9.5319,9.5319,109840.0
2016-12-02 14:30:00,11.96,11.96,11.95,11.95,20180.0,9.5399,9.5399,9.5319,9.5319,20180.0
2016-12-02 14:35:00,11.96,11.96,11.95,11.95,212540.0,9.5399,9.5399,9.5319,9.5319,212540.0
2016-12-02 14:40:00,11.95,11.95,11.95,11.95,147300.0,9.5319,9.5319,9.5319,9.5319,147300.0
2016-12-02 14:45:00,11.95,11.95,11.95,11.95,122352.0,9.5319,9.5319,9.5319,9.5319,122352.0
2016-12-02 14:50:00,11.95,11.97,11.95,11.97,171672.0,9.5319,9.5478,9.5319,9.5478,171672.0
2016-12-02 14:55:00,11.97,11.97,11.97,11.97,92880.0,9.5478,9.5478,9.5478,9.5478,92880.0
2016-12-02 15:00:00,11.97,11.97,11.97,11.97,131524.0,9.5478,9.5478,9.5478,9.5478,131524.0
2016-12-02 15:05:00,11.97,11.98,11.97,11.97,111108.0,9.5478,9.5558,9.5478,9.5478,111108.0
2016-12-02 15:10:00,11.97,11.98,11.97,11.97,496636.0,9.5478,9.5558,9.5478,9.5478,496636.0
2016-12-02 15:15:00,11.97,11.97,11.96,11.97,118556.0,9.5478,9.5478,9.5399,9.5478,118556.0
2016-12-02 15:20:00,11.97,11.97,11.96,11.97,200484.0,9.5478,9.5478,9.5399,9.5478,200484.0
2016-12-02 15:25:00,11.97,11.97,11.96,11.97,115556.0,9.5478,9.5478,9.5399,9.5478,115556.0
2016-12-02 15:30:00,11.97,12.0,11.97,11.99,150192.0,9.5478,9.5718,9.5478,9.5638,150192.0
2016-12-02 15:35:00,11.99,11.99,11.97,11.98,274632.0,9.5638,9.5638,9.5478,9.5558,274632.0
2016-12-02 15:40:00,11.98,11.98,11.97,11.97,177952.0,9.5558,9.5558,9.5478,9.5478,177952.0
2016-12-02 15:45:00,11.97,11.98,11.95,11.96,300800.0,9.5478,9.5558,9.5319,9.5399,300800.0
2016-12-02 15:50:00,11.95,11.96,11.95,11.96,368408.0,9.5319,9.5399,9.5319,9.5399,368408.0
2016-12-02 15:55:00,11.95,11.96,11.95,11.96,883020.0,9.5319,9.5399,9.5319,9.5399,883020.0
2016-12-05 09:30:00,12.12,12.25,12.05,12.24,640156.0,9.6675,9.7712,9.6117,9.7632,640156.0
2016-12-05 09:35:00,12.24,12.3,12.19,12.22,438536.0,9.7632,9.8111,9.7233,9.7473,438536.0
2016-12-05 09:40:00,12.22,12.22,12.15,12.21,237936.0,9.7473,9.7473,9.6914,9.7393,237936.0
2016-12-05 09:45:00,12.22,12.22,12.15,12.16,884720.0,9.7473,9.7473,9.6914,9.6994,884720.0
2016-12-05 09:50:00,12.16,12.19,12.11,12.19,599056.0,9.6994,9.7233,9.6595,9.7233,599056.0
2016-12-05 09:55:00,12.19,12.2,12.17,12.18,394032.0,9.7233,9.7313,9.7074,9.7154,394032.0
2016-12-05 10:00:00,12.18,12.23,12.17,12.23,211764.0,9.7154,9.7552,9.7074,9.7552,211764.0
2016-12-05 10:05:00,12.22,12.24,12.22,12.23,420608.0,9.7473,9.7632,9.7473,9.7552,420608.0
2016-12-05 10:10:00,12.23,12.23,12.21,12.22,150928.0,9.7552,9.7552,9.7393,9.7473,150928.0
2016-12-05 10:15:00,12.23,12.23,12.18,12.19,269816.0,9.7552,9.7552,9.7154,9.7233,269816.0
2016-12-05 10:20:00,12.19,12.19,12.15,12.15,132712.0,9.7233,9.7233,9.6914,9.6914,132712.0
2016-12-05 10:25:00,12.15,12.18,12.14,12.17,305708.0,9.6914,9.7154,9.6834,9.7074,305708.0
2016-12-05 10:30:00,12.17,12.2,12.15,12.19,133476.0,9.7074,9.7313,9.6914,9.7233,133476.0
2016-12-05 10:35:00,12.19,12.19,12.17,12.18,51736.0,9.7233,9.7233,9.7074,9.7154,51736.0
2016-12-05 10:40:00,12.18,12.21,12.17,12.21,191916.0,9.7154,9.7393,9.7074,9.7393,191916.0
2016-12-05 10:45:00,12.2,12.22,12.2,12.21,152832.0,9.7313,9.7473,9.7313,9.7393,152832.0
2016-12-05 10:50:00,12.21,12.25,12.21,12.24,276136.0,9.7393,9.7712,9.7393,9.7632,276136.0
2016-12-05 10:55:00,12.24,12.25,12.23,12.24,153720.0,9.7632,9.7712,9.7552,9.7632,153720.0
2016-12-05 11:00:00,12.24,12.25,12.22,12.24,111576.0,9.7632,9.7712,9.7473,9.7632,111576.0
2016-12-05 11:05:00,12.24,12.26,12.24,12.26,466824.0,9.7632,9.7792,9.7632,9.7792,466824.0
2016-12-05 11:10:00,12.26,12.28,12.26,12.26,172232.0,9.7792,9.7951,9.7792,9.7792,172232.0
2016-12-05 11:15:00,12.26,12.26,12.24,12.25,234012.0,9.7792,9.7792,9.7632,9.7712,234012.0
2016-12-05 11:20:00,12.25,12.26,12.24,12.24,144768.0,9.7712,9.7792,9.7632,9.7632,144768.0
2016-12-05 11:25:00,12.24,12.25,12.19,12.2,496636.0,9.7632,9.7712,9.7233,9.7313,496636.0
2016-12-05 11:30:00,12.2,12.21,12.19,12.2,47980.0,9.7313,9.7393,9.7233,9.7313,47980.0
2016-12-05 11:35:00,12.2,12.2,12.18,12.2,114100.0,9.7313,9.7313,9.7154,9.7313,114100.0
2016-12-05 11:40:00,12.2,12.2,12.16,12.18,107540.0,9.7313,9.7313,9.6994,9.7154,107540.0
2016-12-05 11:45:00,12.18,12.19,12.18,12.19,133376.0,9.7154,9.7233,9.7154,9.7233,133376.0
2016-12-05 11:50:00,12.19,12.2,12.18,12.19,105932.0,9.7233,9.7313,9.7154,9.7233,105932.0
2016-12-05 11:55:00,12.18,12.19,12.18,12.18,209468.0,9.7154,9.7233,9.7154,9.7154,209468.0
2016-12-05 12:00:00,12.18,12.19,12.18,12.18,103884.0,9.7154,9.7233,9.7154,9.7154,103884.0
2016-12-05 12:05:00,12.18,12.19,12.17,12.18,242484.0,9.7154,9.7233,9.7074,9.7154,242484.0
2016-12-05 12:10:00,12.19,12.2,12.19,12.2,96276.0,9.7233,9.7313,9.7233,9.7313,96276.0
2016-12-05 12:15:00,12.2,12.2,12.19,12.2,63332.0,9.7313,9.7313,9.7233,9.7313,63332.0
2016-12-05 12:20:00,12.2,12.2,12.19,12.2,89784.0,9.7313,9.7313,9.7233,9.7313,89784.0
2016-12-05 12:25:00,12.2,12.21,12.2,12.2,135564.0,9.7313,9.7393,9.7313,9.7313,135564.0
2016-12-05 12:30:00,12.2,12.2,12.18,12.18,68956.0,9.7313,9.7313,9.7154,9.7154,68956.0
2016-12-05 12:35:00,12.18,12.2,12.18,12.2,162772.0,9.7154,9.7313,9.7154,9.7313,162772.0
2016-12-05 12:40:00,12.2,12.2,12.17,12.17,557996.0,9.7313,9.7313,9.7074,9.7074,557996.0
2016-12-05 12:45:00,12.17,12.17,12.14,12.14,236392.0,9.7074,9.7074,9.6834,9.6834,236392.0
2016-12-05 12:50:00,12.14,12.15,12.13,12.13,77688.0,9.6834,9.6914,9.6755,9.6755,77688.0
2016-12-05 12:55:00,12.13,12.15,12.12,12.14,164116.0,9.6755,9.6914,9.6675,9.6834,164116.0
2016-12-05 13:00:00,12.14,12.18,12.14,12.17,194824.0,9.6834,9.7154,9.6834,9.7074,194824.0
2016-12-05 13:05:00,12.17,12.18,12.15,12.16,191396.0,9.7074,9.7154,9.6914,9.6994,191396.0
2016-12-05 13:10:00,12.16,12.17,12.15,12.17,190640.0,9.6994,9.7074,9.6914,9.7074,190640.0
2016-12-05 13:15:00,12.17,12.18,12.16,12.16,111064.0,9.7074,9.7154,9.6994,9.6994,111064.0
2016-12-05 13:20:00,12.16,12.17,12.13,12.13,125168.0,9.6994,9.7074,9.6755,9.6755,125168.0
2016-12-05 13:25:00,12.13,12.15,12.13,12.14,254116.0,9.6755,9.6914,9.6755,9.6834,254116.0
2016-12-05 13:30:00,12.14,12.14,12.13,12.13,269924.0,9.6834,9.6834,9.6755,9.6755,269924.0
2016-12-05 13:35:00,12.13,12.14,12.11,12.12,486884.0,9.6755,9.6834,9.6595,9.6675,486884.0
2016-12-05 13:40:00,12.12,12.14,12.12,12.12,190104.0,9.6675,9.6834,9.6675,9.6675,190104.0
2016-12-05 13:45:00,12.13,12.13,12.12,12.12,110716.0,9.6755,9.6755,9.6675,9.6675,110716.0
2016-12-05 13:50:00,12.13,12.15,12.12,12.15,343208.0,9.6755,9.6914,9.6675,9.6914,343208.0
2016-12-05 13:55:00,12.15,12.15,12.11,12.11,187572.0,9.6914,9.6914,9.6595,9.6595,187572.0
2016-12-05 14:00:00,12.11,12.11,12.09,12.09,190972.0,9.6595,9.6595,9.6436,9.6436,190972.0
2016-12-05 14:05:00,12.09,12.11,12.08,12.11,187100.0,9.6436,9.6595,9.6356,9.6595,187100.0
2016-12-05 14:10:00,12.11,12.14,12.1,12.13,354816.0,9.6595,9.6834,9.6515,9.6755,354816.0
2016-12-05 14:15:00,12.13,12.14,12.11,12.13,407084.0,9.6755,9.6834,9.6595,9.6755,407084.0
2016-12-05 14:20:00,12.13,12.14,12.13,12.13,133688.0,9.6755,9.6834,9.6755,9.6755,133688.0
2016-12-05 14:25:00,12.13,12.14,12.13,12.13,94012.0,9.6755,9.6834,9.6755,9.6755,94012.0
2016-12-05 14:30:00,12.13,12.15,12.13,12.13,188276.0,9.6755,9.6914,9.6755,9.6755,188276.0
2016-12-05 14:35:00,12.13,12.14,12.13,12.14,131316.0,9.6755,9.6834,9.6755,9.6834,131316.0
2016-12-05 14:40:00,12.14,12.15,12.13,12.13,428372.0,9.6834,9.6914,9.6755,9.6755,428372.0
2016-12-05 14:45:00,12.13,12.13,12.12,12.13,111068.0,9.6755,9.6755,9.6675,9.6755,111068.0
2016-12-05 14:50:00,12.13,12.13,12.12,12.13,105236.0,9.6755,9.6755,9.6675,9.6755,105236.0
2016-12-05 14:55:00,12.13,12.13,12.11,12.13,101044.0,9.6755,9.6755,9.6595,9.6755,101044.0
2016-12-05 15:00:00,12.13,12.13,12.12,12.13,47816.0,9.6755,9.6755,9.6675,9.6755,47816.0
2016-12-05 15:05:00,12.13,12.13,12.12,12.12,86380.0,9.6755,9.6755,9.6675,9.6675,86380.0
2016-12-05 15:10:00,12.12,12.13,12.11,12.11,93296.0,9.6675,9.6755,9.6595,9.6595,93296.0
2016-12-05 15:15:00,12.11,12.12,12.1,12.1,90736.0,9.6595,9.6675,9.6515,9.6515,90736.0
2016-12-05 15:20:00,12.1,12.11,12.09,12.11,127788.0,9.6515,9.6595,9.6436,9.6595,127788.0
2016-12-05 15:25:00,12.11,12.12,12.1,12.12,150164.0,9.6595,9.6675,9.6515,9.6675,150164.0
2016-12-05 15:30:00,12.12,12.13,12.11,12.13,213052.0,9.6675,9.6755,9.6595,9.6755,213052.0
2016-12-05 15:35:00,12.13,12.13,12.12,12.13,271724.0,9.6755,9.6755,9.6675,9.6755,271724.0
2016-12-05 15:40:00,12.13,12.15,12.13,12.15,291472.0,9.6755,9.6914,9.6755,9.6914,291472.0
2016-12-05 15:45:00,12.15,12.16,12.15,12.15,683320.0,9.6914,9.6994,9.6914,9.6914,683320.0
2016-12-05 15:50:00,12.15,12.15,12.15,12.15,681512.0,9.6914,9.6914,9.6914,9.6914,681512.0
2016-12-05 15:55:00,12.15,12.16,12.15,12.15,1676200.0,9.6914,9.6994,9.6914,9.6914,1676200.0
2016-12-06 09:30:00,11.99,11.99,11.8,11.95,878396.0,9.5638,9.5638,9.4122,9.5319,878396.0
2016-12-06 09:35:00,11.95,12.07,11.95,12.04,928952.0,9.5319,9.6276,9.5319,9.6037,928952.0
2016-12-06 09:40:00,12.04,12.04,11.99,12.01,429816.0,9.6037,9.6037,9.5638,9.5798,429816.0
2016-12-06 09:45:00,12.01,12.05,11.98,12.0,397292.0,9.5798,9.6117,9.5558,9.5718,397292.0
2016-12-06 09:50:00,12.0,12.03,11.99,12.01,414864.0,9.5718,9.5957,9.5638,9.5798,414864.0
2016-12-06 09:55:00,12.01,12.02,11.99,12.0,282512.0,9.5798,9.5877,9.5638,9.5718,282512.0
2016-12-06 10:00:00,12.0,12.02,11.99,12.01,217004.0,9.5718,9.5877,9.5638,9.5798,217004.0
2016-12-06 10:05:00,12.01,12.06,12.01,12.06,230776.0,9.5798,9.6196,9.5798,9.6196,230776.0
2016-12-06 10:10:00,12.06,12.08,12.04,12.08,242892.0,9.6196,9.6356,9.6037,9.6356,242892.0
2016-12-06 10:15:00,12.08,12.09,12.06,12.08,149748.0,9.6356,9.6436,9.6196,9.6356,149748.0
2016-12-06 10:20:00,12.08,12.11,12.08,12.11,155412.0,9.6356,9.6595,9.6356,9.6595,155412.0
2016-12-06 10:25:00,12.11,12.11,12.08,12.08,166932.0,9.6595,9.6595,9.6356,9.6356,166932.0
2016-12-06 10:30:00,12.08,12.1,12.06,12.09,634752.0,9.6356,9.6515,9.6196,9.6436,634752.0
2016-12-06 10:35:00,12.09,12.1,12.06,12.06,217492.0,9.6436,9.6515,9.6196,9.6196,217492.0
2016-12-06 10:40:00,12.06,12.09,12.06,12.08,112060.0,9.6196,9.6436,9.6196,9.6356,112060.0
2016-12-06 10:45:00,12.08,12.09,12.07,12.07,119520.0,9.6356,9.6436,9.6276,9.6276,119520.0
2016-12-06 10:50:00,12.07,12.09,12.05,12.07,676176.0,9.6276,9.6436,9.6117,9.6276,676176.0
2016-12-06 10:55:00,12.06,12.08,12.05,12.05,154844.0,9.6196,9.6356,9.6117,9.6117,154844.0
2016-12-06 11:00:00,12.06,12.07,12.04,12.04,161356.0,9.6196,9.6276,9.6037,9.6037,161356.0
2016-12-06 11:05:00,12.04,12.04,12.0,12.01,238788.0,9.6037,9.6037,9.5718,9.5798,238788.0
2016-12-06 11:10:00,12.01,12.01,11.97,11.98,138976.0,9.5798,9.5798,9.5478,9.5558,138976.0
2016-12-06 11:15:00,11.98,11.99,11.96,11.96,163464.0,9.5558,9.5638,9.5399,9.5399,163464.0
2016-12-06 11:20:00,11.96,12.02,11.96,12.02,167072.0,9.5399,9.5877,9.5399,9.5877,167072.0
2016-12-06 11:25:00,12.02,12.02,12.0,12.0,456376.0,9.5877,9.5877,9.5718,9.5718,456376.0
2016-12-06 11:30:00,12.0,12.02,12.0,12.01,200260.0,9.5718,9.5877,9.5718,9.5798,200260.0
2016-12-06 11:35:00,12.01,12.02,12.0,12.02,266812.0,9.5798,9.5877,9.5718,9.5877,266812.0
2016-12-06 11:40:00,12.02,12.04,12.02,12.03,124204.0,9.5877,9.6037,9.5877,9.5957,124204.0
2016-12-06 11:45:00,12.03,12.03,12.02,12.02,130836.0,9.5957,9.5957,9.5877,9.5877,130836.0
2016-12-06 11:50:00,12.03,12.04,12.02,12.03,95056.0,9.5957,9.6037,9.5877,9.5957,95056.0
2016-12-06 11:55:00,12.03,12.04,12.03,12.04,139976.0,9.5957,9.6037,9.5957,9.6037,139976.0
2016-12-06 12:00:00,12.04,12.04,12.03,12.04,173424.0,9.6037,9.6037,9.5957,9.6037,173424.0
2016-12-06 12:05:00,12.03,12.04,12.02,12.03,271384.0,9.5957,9.6037,9.5877,9.5957,271384.0
2016-12-06 12:10:00,12.03,12.04,12.03,12.04,160456.0,9.5957,9.6037,9.5957,9.6037,160456.0
2016-12-06 12:15:00,12.04,12.04,12.02,12.02,181172.0,9.6037,9.6037,9.5877,9.5877,181172.0
2016-12-06 12:20:00,12.02,12.03,12.02,12.02,128132.0,9.5877,9.5957,9.5877,9.5877,128132.0
2016-12-06 12:25:00,12.02,12.04,12.02,12.02,92028.0,9.5877,9.6037,9.5877,9.5877,92028.0
2016-12-06 12:30:00,12.02,12.04,12.02,12.03,88972.0,9.5877,9.6037,9.5877,9.5957,88972.0
2016-12-06 12:35:00,12.03,12.04,12.03,12.03,54444.0,9.5957,9.6037,9.5957,9.5957,54444.0
2016-12-06 12:40:00,12.03,12.03,12.01,12.02,104876.0,9.5957,9.5957,9.5798,9.5877,104876.0
2016-12-06 12:45:00,12.02,12.02,12.02,12.02,69812.0,9.5877,9.5877,9.5877,9.5877,69812.0
2016-12-06 12:50:00,12.02,12.03,12.01,12.02,388548.0,9.5877,9.5957,9.5798,9.5877,388548.0
2016-12-06 12:55:00,12.02,12.02,12.0,12.02,92240.0,9.5877,9.5877,9.5718,9.5877,92240.0
2016-12-06 13:00:00,12.02,12.03,12.01,12.02,134624.0,9.5877,9.5957,9.5798,9.5877,134624.0
2016-12-06 13:05:00,12.02,12.03,12.01,12.01,98856.0,9.5877,9.5957,9.5798,9.5798,98856.0
2016-12-06 13:10:00,12.02,12.02,12.01,12.01,54872.0,9.5877,9.5877,9.5798,9.5798,54872.0
2016-12-06 13:15:00,12.01,12.01,12.0,12.0,82624.0,9.5798,9.5798,9.5718,9.5718,82624.0
2016-12-06 13:20:00,12.0,12.0,11.96,11.96,463576.0,9.5718,9.5718,9.5399,9.5399,463576.0
2016-12-06 13:25:00,11.97,11.97,11.96,11.96,329120.0,9.5478,9.5478,9.5399,9.5399,329120.0
2016-12-06 13:30:00,11.97,11.98,11.96,11.97,191928.0,9.5478,9.5558,9.5399,9.5478,191928.0
2016-12-06 13:35:00,11.97,11.99,11.97,11.98,68752.0,9.5478,9.5638,9.5478,9.5558,68752.0
2016-12-06 13:40:00,11.98,11.99,11.98,11.99,110236.0,9.5558,9.5638,9.5558,9.5638,110236.0
2016-12-06 13:45:00,11.99,11.99,11.98,11.99,59896.0,9.5638,9.5638,9.5558,9.5638,59896.0
2016-12-06 13:50:00,11.99,12.02,11.99,12.01,179556.0,9.5638,9.5877,9.5638,9.5798,179556.0
2016-12-06 13:55:00,12.01,12.04,12.01,12.04,278716.0,9.5798,9.6037,9.5798,9.6037,278716.0
2016-12-06 14:00:00,12.04,12.06,12.04,12.06,169048.0,9.6037,9.6196,9.6037,9.6196,169048.0
2016-12-06 14:05:00,12.06,12.06,12.05,12.05,294024.0,9.6196,9.6196,9.6117,9.6117,294024.0
2016-12-06 14:10:00,12.05,12.06,12.05,12.05,158108.0,9.6117,9.6196,9.6117,9.6117,158108.0
2016-12-06 14:15:00,12.05,12.07,12.05,12.06,212280.0,9.6117,9.6276,9.6117,9.6196,212280.0
2016-12-06 14:20:00,12.06,12.08,12.05,12.06,239892.0,9.6196,9.6356,9.6117,9.6196,239892.0
2016-12-06 14:25:00,12.06,12.07,12.04,12.04,157608.0,9.6196,9.6276,9.6037,9.6037,157608.0
2016-12-06 14:30:00,12.04,12.06,12.04,12.06,267256.0,9.6037,9.6196,9.6037,9.6196,267256.0
2016-12-06 14:35:00,12.06,12.06,12.04,12.05,51704.0,9.6196,9.6196,9.6037,9.6117,51704.0
2016-12-06 14:40:00,12.05,12.06,12.05,12.06,61752.0,9.6117,9.6196,9.6117,9.6196,61752.0
2016-12-06 14:45:00,12.06,12.07,12.06,12.06,122144.0,9.6196,9.6276,9.6196,9.6196,122144.0
2016-12-06 14:50:00,12.06,12.06,12.04,12.05,93728.0,9.6196,9.6196,9.6037,9.6117,93728.0
2016-12-06 14:55:00,12.05,12.06,12.05,12.05,96096.0,9.6117,9.6196,9.6117,9.6117,96096.0
2016-12-06 15:00:00,12.06,12.06,12.05,12.05,103940.0,9.6196,9.6196,9.6117,9.6117,103940.0
2016-12-06 15:05:00,12.06,12.06,12.05,12.05,290132.0,9.6196,9.6196,9.6117,9.6117,290132.0
2016-12-06 15:10:00,12.05,12.05,12.04,12.04,127844.0,9.6117,9.6117,9.6037,9.6037,127844.0
2016-12-06 15:15:00,12.04,12.06,12.04,12.05,175256.0,9.6037,9.6196,9.6037,9.6117,175256.0
2016-12-06 15:20:00,12.05,12.06,12.04,12.06,124236.0,9.6117,9.6196,9.6037,9.6196,124236.0
2016-12-06 15:25:00,12.06,12.07,12.05,12.06,217556.0,9.6196,9.6276,9.6117,9.6196,217556.0
2016-12-06 15:30:00,12.06,12.07,12.06,12.07,246676.0,9.6196,9.6276,9.6196,9.6276,246676.0
2016-12-06 15:35:00,12.06,12.09,12.06,12.09,273820.0,9.6196,9.6436,9.6196,9.6436,273820.0
2016-12-06 15:40:00,12.09,12.09,12.07,12.09,257060.0,9.6436,9.6436,9.6276,9.6436,257060.0
2016-12-06 15:45:00,12.09,12.09,12.08,12.08,329948.0,9.6436,9.6436,9.6356,9.6356,329948.0
2016-12-06 15:50:00,12.08,12.1,12.08,12.09,379180.0,9.6356,9.6515,9.6356,9.6436,379180.0
2016-12-06 15:55:00,12.09,12.1,12.07,12.08,791884.0,9.6436,9.6515,9.6276,9.6356,791884.0
2016-12-07 09:30:00,12.04,12.07,11.96,12.03,160420.0,9.6037,9.6276,9.5399,9.5957,160420.0
2016-12-07 09:35:00,12.04,12.09,12.04,12.09,59612.0,9.6037,9.6436,9.6037,9.6436,59612.0
2016-12-07 09:40:00,12.09,12.1,12.07,12.1,105344.0,9.6436,9.6515,9.6276,9.6515,105344.0
2016-12-07 09:45:00,12.1,12.1,12.07,12.08,80356.0,9.6515,9.6515,9.6276,9.6356,80356.0
2016-12-07 09:50:00,12.08,12.09,12.06,12.07,114032.0,9.6356,9.6436,9.6196,9.6276,114032.0
2016-12-07 09:55:00,12.07,12.07,12.05,12.07,60660.0,9.6276,9.6276,9.6117,9.6276,60660.0
2016-12-07 10:00:00,12.08,12.09,12.07,12.09,64332.0,9.6356,9.6436,9.6276,9.6436,64332.0
2016-12-07 10:05:00,12.09,12.12,12.09,12.12,72020.0,9.6436,9.6675,9.6436,9.6675,72020.0
2016-12-07 10:10:00,12.12,12.13,12.1,12.11,128588.0,9.6675,9.6755,9.6515,9.6595,128588.0
2016-12-07 10:15:00,12.11,12.12,12.11,12.12,96852.0,9.6595,9.6675,9.6595,9.6675,96852.0
2016-12-07 10:20:00,12.12,12.13,12.11,12.12,49368.0,9.6675,9.6755,9.6595,9.6675,49368.0
2016-12-07 10:25:00,12.12,12.13,12.12,12.12,71892.0,9.6675,9.6755,9.6675,9.6675,71892.0
2016-12-07 10:30:00,12.12,12.13,12.11,12.12,57020.0,9.6675,9.6755,9.6595,9.6675,57020.0
2016-12-07 10:35:00,12.12,12.12,12.1,12.1,65200.0,9.6675,9.6675,9.6515,9.6515,65200.0
2016-12-07 10:40:00,12.1,12.1,12.05,12.06,178672.0,9.6515,9.6515,9.6117,9.6196,178672.0
2016-12-07 10:45:00,12.06,12.1,12.06,12.09,69916.0,9.6196,9.6515,9.6196,9.6436,69916.0
2016-12-07 10:50:00,12.09,12.1,12.09,12.1,63824.0,9.6436,9.6515,9.6436,9.6515,63824.0
2016-12-07 10:55:00,12.1,12.12,12.09,12.11,72732.0,9.6515,9.6675,9.6436,9.6595,72732.0
2016-12-07 11:00:00,12.1,12.1,12.08,12.1,90492.0,9.6515,9.6515,9.6356,9.6515,90492.0
2016-12-07 11:05:00,12.1,12.11,12.09,12.09,57512.0,9.6515,9.6595,9.6436,9.6436,57512.0
2016-12-07 11:10:00,12.09,12.1,12.09,12.1,42568.0,9.6436,9.6515,9.6436,9.6515,42568.0
2016-12-07 11:15:00,12.1,12.1,12.08,12.08,169028.0,9.6515,9.6515,9.6356,9.6356,169028.0
2016-12-07 11:20:00,12.08,12.1,12.08,12.1,294932.0,9.6356,9.6515,9.6356,9.6515,294932.0
2016-12-07 11:25:00,12.1,12.13,12.1,12.1,91728.0,9.6515,9.6755,9.6515,9.6515,91728.0
2016-12-07 11:30:00,12.09,12.1,12.07,12.08,72472.0,9.6436,9.6515,9.6276,9.6356,72472.0
2016-12-07 11:35:00,12.08,12.09,12.08,12.08,38008.0,9.6356,9.6436,9.6356,9.6356,38008.0
2016-12-07 11:40:00,12.08,12.08,12.06,12.06,110896.0,9.6356,9.6356,9.6196,9.6196,110896.0
2016-12-07 11:45:00,12.06,12.07,12.05,12.07,197548.0,9.6196,9.6276,9.6117,9.6276,197548.0
2016-12-07 11:50:00,12.07,12.1,12.07,12.09,165456.0,9.6276,9.6515,9.6276,9.6436,165456.0
2016-12-07 11:55:00,12.09,12.11,12.09,12.1,145772.0,9.6436,9.6595,9.6436,9.6515,145772.0
2016-12-07 12:00:00,12.1,12.12,12.1,12.1,82716.0,9.6515,9.6675,9.6515,9.6515,82716.0
2016-12-07 12:05:00,12.11,12.13,12.1,12.12,73368.0,9.6595,9.6755,9.6515,9.6675,73368.0
2016-12-07 12:10:00,12.12,12.12,12.11,12.11,62336.0,9.6675,9.6675,9.6595,9.6595,62336.0
2016-12-07 12:15:00,12.11,12.12,12.1,12.1,63560.0,9.6595,9.6675,9.6515,9.6515,63560.0
2016-12-07 12:20:00,12.1,12.11,12.1,12.11,88204.0,9.6515,9.6595,9.6515,9.6595,88204.0
2016-12-07 12:25:00,12.11,12.12,12.11,12.11,77512.0,9.6595,9.6675,9.6595,9.6595,77512.0
2016-12-07 12:30:00,12.11,12.13,12.11,12.11,233976.0,9.6595,9.6755,9.6595,9.6595,233976.0
2016-12-07 12:35:00,12.11,12.12,12.1,12.11,212272.0,9.6595,9.6675,9.6515,9.6595,212272.0
2016-12-07 12:40:00,12.11,12.11,12.09,12.1,46368.0,9.6595,9.6595,9.6436,9.6515,46368.0
2016-12-07 12:45:00,12.1,12.12,12.09,12.11,101436.0,9.6515,9.6675,9.6436,9.6595,101436.0
2016-12-07 12:50:00,12.11,12.13,12.1,12.13,40448.0,9.6595,9.6755,9.6515,9.6755,40448.0
2016-12-07 12:55:00,12.13,12.15,12.13,12.15,42496.0,9.6755,9.6914,9.6755,9.6914,42496.0
2016-12-07 13:00:00,12.15,12.17,12.15,12.16,98700.0,9.6914,9.7074,9.6914,9.6994,98700.0
2016-12-07 13:05:00,12.16,12.2,12.15,12.19,693988.0,9.6994,9.7313,9.6914,9.7233,693988.0
2016-12-07 13:10:00,12.19,12.2,12.19,12.19,107428.0,9.7233,9.7313,9.7233,9.7233,107428.0
2016-12-07 13:15:00,12.19,12.21,12.19,12.21,63528.0,9.7233,9.7393,9.7233,9.7393,63528.0
2016-12-07 13:20:00,12.21,12.24,12.21,12.23,110100.0,9.7393,9.7632,9.7393,9.7552,110100.0
2016-12-07 13:25:00,12.23,12.23,12.22,12.22,58672.0,9.7552,9.7552,9.7473,9.7473,58672.0
2016-12-07 13:30:00,12.22,12.24,12.22,12.22,137444.0,9.7473,9.7632,9.7473,9.7473,137444.0
2016-12-07 13:35:00,12.22,12.23,12.21,12.21,122020.0,9.7473,9.7552,9.7393,9.7393,122020.0
2016-12-07 13:40:00,12.21,12.23,12.21,12.22,43824.0,9.7393,9.7552,9.7393,9.7473,43824.0
2016-12-07 13:45:00,12.22,12.22,12.21,12.22,70404.0,9.7473,9.7473,9.7393,9.7473,70404.0
2016-12-07 13:50:00,12.22,12.24,12.22,12.24,123160.0,9.7473,9.7632,9.7473,9.7632,123160.0
2016-12-07 13:55:00,12.23,12.24,12.22,12.24,230288.0,9.7552,9.7632,9.7473,9.7632,230288.0
2016-12-07 14:00:00,12.24,12.24,12.22,12.24,508220.0,9.7632,9.7632,9.7473,9.7632,508220.0
2016-12-07 14:05:00,12.24,12.24,12.22,12.23,66120.0,9.7632,9.7632,9.7473,9.7552,66120.0
2016-12-07 14:10:00,12.23,12.24,12.21,12.22,70084.0,9.7552,9.7632,9.7393,9.7473,70084.0
2016-12-07 14:15:00,12.21,12.24,12.21,12.23,161892.0,9.7393,9.7632,9.7393,9.7552,161892.0
2016-12-07 14:20:00,12.23,12.24,12.23,12.24,64020.0,9.7552,9.7632,9.7552,9.7632,64020.0
2016-12-07 14:25:00,12.24,12.24,12.23,12.23,76900.0,9.7632,9.7632,9.7552,9.7552,76900.0
2016-12-07 14:30:00,12.23,12.24,12.23,12.23,55924.0,9.7552,9.7632,9.7552,9.7552,55924.0
2016-12-07 14:35:00,12.23,12.24,12.23,12.23,68568.0,9.7552,9.7632,9.7552,9.7552,68568.0
2016-12-07 14:40:00,12.23,12.24,12.23,12.24,51392.0,9.7552,9.7632,9.7552,9.7632,51392.0
2016-12-07 14:45:00,12.24,12.24,12.24,12.24,131108.0,9.7632,9.7632,9.7632,9.7632,131108.0
2016-12-07 14:50:00,12.24,12.25,12.24,12.25,156844.0,9.7632,9.7712,9.7632,9.7712,156844.0
2016-12-07 14:55:00,12.24,12.26,12.24,12.26,115292.0,9.7632,9.7792,9.7632,9.7792,115292.0
2016-12-07 15:00:00,12.26,12.27,12.26,12.26,139956.0,9.7792,9.7871,9.7792,9.7792,139956.0
2016-12-07 15:05:00,12.26,12.27,12.26,12.27,364616.0,9.7792,9.7871,9.7792,9.7871,364616.0
2016-12-07 15:10:00,12.27,12.28,12.26,12.28,122288.0,9.7871,9.7951,9.7792,9.7951,122288.0
2016-12-07 15:15:00,12.28,12.29,12.28,12.29,114856.0,9.7951,9.8031,9.7951,9.8031,114856.0
2016-12-07 15:20:00,12.29,12.3,12.29,12.29,147196.0,9.8031,9.8111,9.8031,9.8031,147196.0
2016-12-07 15:25:00,12.29,12.31,12.29,12.29,109700.0,9.8031,9.819,9.8031,9.8031,109700.0
2016-12-07 15:30:00,12.29,12.31,12.28,12.31,199664.0,9.8031,9.819,9.7951,9.819,199664.0
2016-12-07 15:35:00,12.31,12.31,12.29,12.3,172892.0,9.819,9.819,9.8031,9.8111,172892.0
2016-12-07 15:40:00,12.3,12.31,12.29,12.3,203596.0,9.8111,9.819,9.8031,9.8111,203596.0
2016-12-07 15:45:00,12.3,12.3,12.28,12.29,246424.0,9.8111,9.8111,9.7951,9.8031,246424.0
2016-12-07 15:50:00,12.29,12.31,12.28,12.29,721348.0,9.8031,9.819,9.7951,9.8031,721348.0
2016-12-07 15:55:00,12.29,12.3,12.28,12.29,655584.0,9.8031,9.8111,9.7951,9.8031,655584.0
2016-12-08 09:30:00,12.29,12.29,12.22,12.26,150648.0,9.8031,9.8031,9.7473,9.7792,150648.0
2016-12-08 09:35:00,12.26,12.3,12.24,12.3,106944.0,9.7792,9.8111,9.7632,9.8111,106944.0
2016-12-08 09:40:00,12.29,12.33,12.29,12.3,60976.0,9.8031,9.835,9.8031,9.8111,60976.0
2016-12-08 09:45:00,12.3,12.32,12.27,12.28,101088.0,9.8111,9.827,9.7871,9.7951,101088.0
2016-12-08 09:50:00,12.28,12.29,12.25,12.25,169408.0,9.7951,9.8031,9.7712,9.7712,169408.0
2016-12-08 09:55:00,12.25,12.27,12.25,12.27,102676.0,9.7712,9.7871,9.7712,9.7871,102676.0
2016-12-08 10:00:00,12.27,12.27,12.24,12.26,68480.0,9.7871,9.7871,9.7632,9.7792,68480.0
2016-12-08 10:05:00,12.26,12.29,12.26,12.27,66852.0,9.7792,9.8031,9.7792,9.7871,66852.0
2016-12-08 10:10:00,12.27,12.28,12.26,12.26,149888.0,9.7871,9.7951,9.7792,9.7792,149888.0
2016-12-08 10:15:00,12.27,12.29,12.27,12.28,55920.0,9.7871,9.8031,9.7871,9.7951,55920.0
2016-12-08 10:20:00,12.28,12.3,12.28,12.29,116012.0,9.7951,9.8111,9.7951,9.8031,116012.0
2016-12-08 10:25:00,12.28,12.29,12.28,12.28,85528.0,9.7951,9.8031,9.7951,9.7951,85528.0
2016-12-08 10:30:00,12.29,12.29,12.27,12.28,188920.0,9.8031,9.8031,9.7871,9.7951,188920.0
2016-12-08 10:35:00,12.28,12.28,12.26,12.27,160932.0,9.7951,9.7951,9.7792,9.7871,160932.0
2016-12-08 10:40:00,12.27,12.28,12.27,12.28,387352.0,9.7871,9.7951,9.7871,9.7951,387352.0
2016-12-08 10:45:00,12.28,12.28,12.27,12.27,150780.0,9.7951,9.7951,9.7871,9.7871,150780.0
2016-12-08 10:50:00,12.27,12.28,12.27,12.27,69240.0,9.7871,9.7951,9.7871,9.7871,69240.0
2016-12-08 10:55:00,12.27,12.28,12.26,12.27,105332.0,9.7871,9.7951,9.7792,9.7871,105332.0
2016-12-08 11:00:00,12.27,12.29,12.26,12.28,545612.0,9.7871,9.8031,9.7792,9.7951,545612.0
2016-12-08 11:05:00,12.28,12.3,12.27,12.28,172216.0,9.7951,9.8111,9.7871,9.7951,172216.0
2016-12-08 11:10:00,12.28,12.29,12.28,12.29,48688.0,9.7951,9.8031,9.7951,9.8031,48688.0
2016-12-08 11:15:00,12.29,12.29,12.27,12.28,93476.0,9.8031,9.8031,9.7871,9.7951,93476.0
2016-12-08 11:20:00,12.28,12.29,12.27,12.28,66584.0,9.7951,9.8031,9.7871,9.7951,66584.0
2016-12-08 11:25:00,12.28,12.28,12.28,12.28,42620.0,9.7951,9.7951,9.7951,9.7951,42620.0
2016-12-08 11:30:00,12.28,12.29,12.27,12.27,61596.0,9.7951,9.8031,9.7871,9.7871,61596.0
2016-12-08 11:35:00,12.27,12.27,12.25,12.25,375144.0,9.7871,9.7871,9.7712,9.7712,375144.0
2016-12-08 11:40:00,12.25,12.26,12.24,12.25,273264.0,9.7712,9.7792,9.7632,9.7712,273264.0
2016-12-08 11:45:00,12.26,12.26,12.24,12.26,81528.0,9.7792,9.7792,9.7632,9.7792,81528.0
2016-12-08 11:50:00,12.26,12.26,12.24,12.24,84544.0,9.7792,9.7792,9.7632,9.7632,84544.0
2016-12-08 11:55:00,12.24,12.25,12.23,12.24,134776.0,9.7632,9.7712,9.7552,9.7632,134776.0
2016-12-08 12:00:00,12.24,12.25,12.24,12.24,78172.0,9.7632,9.7712,9.7632,9.7632,78172.0
2016-12-08 12:05:00,12.24,12.26,12.24,12.25,95628.0,9.7632,9.7792,9.7632,9.7712,95628.0
2016-12-08 12:10:00,12.25,12.27,12.24,12.26,95512.0,9.7712,9.7871,9.7632,9.7792,95512.0
2016-12-08 12:15:00,12.26,12.26,12.24,12.25,201776.0,9.7792,9.7792,9.7632,9.7712,201776.0
2016-12-08 12:20:00,12.25,12.28,12.25,12.27,105324.0,9.7712,9.7951,9.7712,9.7871,105324.0
2016-12-08 12:25:00,12.27,12.28,12.26,12.26,80176.0,9.7871,9.7951,9.7792,9.7792,80176.0
2016-12-08 12:30:00,12.26,12.27,12.26,12.27,50848.0,9.7792,9.7871,9.7792,9.7871,50848.0
2016-12-08 12:35:00,12.27,12.28,12.26,12.26,104312.0,9.7871,9.7951,9.7792,9.7792,104312.0
2016-12-08 12:40:00,12.26,12.28,12.26,12.28,54820.0,9.7792,9.7951,9.7792,9.7951,54820.0
2016-12-08 12:45:00,12.27,12.28,12.27,12.28,89864.0,9.7871,9.7951,9.7871,9.7951,89864.0
2016-12-08 12:50:00,12.28,12.28,12.27,12.27,38792.0,9.7951,9.7951,9.7871,9.7871,38792.0
2016-12-08 12:55:00,12.27,12.28,12.27,12.28,44616.0,9.7871,9.7951,9.7871,9.7951,44616.0
2016-12-08 13:00:00,12.28,12.28,12.27,12.27,68460.0,9.7951,9.7951,9.7871,9.7871,68460.0
2016-12-08 13:05:00,12.27,12.28,12.26,12.26,53036.0,9.7871,9.7951,9.7792,9.7792,53036.0
2016-12-08 13:10:00,12.26,12.27,12.26,12.27,24552.0,9.7792,9.7871,9.7792,9.7871,24552.0
2016-12-08 13:15:00,12.27,12.27,12.27,12.27,35040.0,9.7871,9.7871,9.7871,9.7871,35040.0
2016-12-08 13:20:00,12.27,12.28,12.27,12.28,66616.0,9.7871,9.7951,9.7871,9.7951,66616.0
2016-12-08 13:25:00,12.28,12.29,12.28,12.29,65344.0,9.7951,9.8031,9.7951,9.8031,65344.0
2016-12-08 13:30:00,12.29,12.31,12.29,12.31,56836.0,9.8031,9.819,9.8031,9.819,56836.0
2016-12-08 13:35:00,12.31,12.31,12.3,12.31,25212.0,9.819,9.819,9.8111,9.819,25212.0
2016-12-08 13:40:00,12.31,12.31,12.3,12.3,38616.0,9.819,9.819,9.8111,9.8111,38616.0
2016-12-08 13:45:00,12.3,12.31,12.3,12.3,76256.0,9.8111,9.819,9.8111,9.8111,76256.0
2016-12-08 13:50:00,12.3,12.31,12.3,12.31,35556.0,9.8111,9.819,9.8111,9.819,35556.0
2016-12-08 13:55:00,12.3,12.33,12.3,12.32,69464.0,9.8111,9.835,9.8111,9.827,69464.0
2016-12-08 14:00:00,12.32,12.32,12.3,12.3,149432.0,9.827,9.827,9.8111,9.8111,149432.0
2016-12-08 14:05:00,12.3,12.3,12.28,12.28,44320.0,9.8111,9.8111,9.7951,9.7951,44320.0
2016-12-08 14:10:00,12.29,12.3,12.28,12.29,70816.0,9.8031,9.8111,9.7951,9.8031,70816.0
2016-12-08 14:15:00,12.29,12.29,12.28,12.28,32332.0,9.8031,9.8031,9.7951,9.7951,32332.0
2016-12-08 14:20:00,12.27,12.29,12.27,12.27,189076.0,9.7871,9.8031,9.7871,9.7871,189076.0
2016-12-08 14:25:00,12.27,12.29,12.27,12.27,99240.0,9.7871,9.8031,9.7871,9.7871,99240.0
2016-12-08 14:30:00,12.27,12.29,12.27,12.28,233240.0,9.7871,9.8031,9.7871,9.7951,233240.0
2016-12-08 14:35:00,12.28,12.29,12.26,12.26,454924.0,9.7951,9.8031,9.7792,9.7792,454924.0
2016-12-08 14:40:00,12.26,12.27,12.26,12.26,69268.0,9.7792,9.7871,9.7792,9.7792,69268.0
2016-12-08 14:45:00,12.26,12.28,12.26,12.27,100276.0,9.7792,9.7951,9.7792,9.7871,100276.0
2016-12-08 14:50:00,12.27,12.29,12.27,12.29,70932.0,9.7871,9.8031,9.7871,9.8031,70932.0
2016-12-08 14:55:00,12.28,12.3,12.28,12.29,95644.0,9.7951,9.8111,9.7951,9.8031,95644.0
2016-12-08 15:00:00,12.29,12.29,12.28,12.29,52880.0,9.8031,9.8031,9.7951,9.8031,52880.0
2016-12-08 15:05:00,12.29,12.3,12.28,12.29,75712.0,9.8031,9.8111,9.7951,9.8031,75712.0
2016-12-08 15:10:00,12.29,12.3,12.29,12.29,64236.0,9.8031,9.8111,9.8031,9.8031,64236.0
2016-12-08 15:15:00,12.29,12.29,12.28,12.29,96248.0,9.8031,9.8031,9.7951,9.8031,96248.0
2016-12-08 15:20:00,12.29,12.29,12.28,12.29,47524.0,9.8031,9.8031,9.7951,9.8031,47524.0
2016-12-08 15:25:00,12.29,12.3,12.28,12.28,57152.0,9.8031,9.8111,9.7951,9.7951,57152.0
2016-12-08 15:30:00,12.28,12.29,12.28,12.28,102104.0,9.7951,9.8031,9.7951,9.7951,102104.0
2016-12-08 15:35:00,12.29,12.3,12.28,12.29,139904.0,9.8031,9.8111,9.7951,9.8031,139904.0
2016-12-08 15:40:00,12.29,12.3,12.29,12.29,80752.0,9.8031,9.8111,9.8031,9.8031,80752.0
2016-12-08 15:45:00,12.29,12.3,12.27,12.28,341828.0,9.8031,9.8111,9.7871,9.7951,341828.0
2016-12-08 15:50:00,12.28,12.3,12.28,12.29,119060.0,9.7951,9.8111,9.7951,9.8031,119060.0
2016-12-08 15:55:00,12.29,12.29,12.28,12.28,385644.0,9.8031,9.8031,9.7951,9.7951,385644.0
2016-12-09 09:30:00,12.29,12.31,12.23,12.24,127000.0,9.8031,9.819,9.7552,9.7632,127000.0
2016-12-09 09:35:00,12.24,12.27,12.23,12.26,65220.0,9.7632,9.7871,9.7552,9.7792,65220.0
2016-12-09 09:40:00,12.26,12.27,12.25,12.26,67420.0,9.7792,9.7871,9.7712,9.7792,67420.0
2016-12-09 09:45:00,12.26,12.29,12.26,12.29,38400.0,9.7792,9.8031,9.7792,9.8031,38400.0
2016-12-09 09:50:00,12.28,12.32,12.28,12.32,167752.0,9.7951,9.827,9.7951,9.827,167752.0
2016-12-09 09:55:00,12.32,12.32,12.3,12.31,106416.0,9.827,9.827,9.8111,9.819,106416.0
2016-12-09 10:00:00,12.31,12.32,12.28,12.29,68928.0,9.819,9.827,9.7951,9.8031,68928.0
2016-12-09 10:05:00,12.29,12.29,12.28,12.29,82240.0,9.8031,9.8031,9.7951,9.8031,82240.0
2016-12-09 10:10:00,12.29,12.29,12.27,12.27,39500.0,9.8031,9.8031,9.7871,9.7871,39500.0
2016-12-09 10:15:00,12.27,12.27,12.26,12.26,93052.0,9.7871,9.7871,9.7792,9.7792,93052.0
2016-12-09 10:20:00,12.26,12.27,12.25,12.27,67848.0,9.7792,9.7871,9.7712,9.7871,67848.0
2016-12-09 10:25:00,12.27,12.28,12.27,12.27,44200.0,9.7871,9.7951,9.7871,9.7871,44200.0
2016-12-09 10:30:00,12.27,12.27,12.25,12.26,41756.0,9.7871,9.7871,9.7712,9.7792,41756.0
2016-12-09 10:35:00,12.26,12.28,12.26,12.28,76876.0,9.7792,9.7951,9.7792,9.7951,76876.0
2016-12-09 10:40:00,12.28,12.28,12.24,12.25,69128.0,9.7951,9.7951,9.7632,9.7712,69128.0
2016-12-09 10:45:00,12.25,12.25,12.24,12.24,25108.0,9.7712,9.7712,9.7632,9.7632,25108.0
2016-12-09 10:50:00,12.24,12.24,12.23,12.23,71072.0,9.7632,9.7632,9.7552,9.7552,71072.0
2016-12-09 10:55:00,12.23,12.23,12.22,12.23,71264.0,9.7552,9.7552,9.7473,9.7552,71264.0
2016-12-09 11:00:00,12.23,12.24,12.22,12.24,117516.0,9.7552,9.7632,9.7473,9.7632,117516.0
2016-12-09 11:05:00,12.24,12.24,12.23,12.24,153468.0,9.7632,9.7632,9.7552,9.7632,153468.0
2016-12-09 11:10:00,12.24,12.26,12.24,12.25,83936.0,9.7632,9.7792,9.7632,9.7712,83936.0
2016-12-09 11:15:00,12.26,12.27,12.25,12.25,146560.0,9.7792,9.7871,9.7712,9.7712,146560.0
2016-12-09 11:20:00,12.25,12.26,12.24,12.25,82292.0,9.7712,9.7792,9.7632,9.7712,82292.0
2016-12-09 11:25:00,12.25,12.26,12.22,12.23,165008.0,9.7712,9.7792,9.7473,9.7552,165008.0
2016-12-09 11:30:00,12.23,12.25,12.22,12.25,217556.0,9.7552,9.7712,9.7473,9.7712,217556.0
2016-12-09 11:35:00,12.25,12.28,12.25,12.27,56888.0,9.7712,9.7951,9.7712,9.7871,56888.0
2016-12-09 11:40:00,12.27,12.27,12.25,12.26,58156.0,9.7871,9.7871,9.7712,9.7792,58156.0
2016-12-09 11:45:00,12.26,12.26,12.24,12.24,107744.0,9.7792,9.7792,9.7632,9.7632,107744.0
2016-12-09 11:50:00,12.24,12.25,12.24,12.24,90604.0,9.7632,9.7712,9.7632,9.7632,90604.0
2016-12-09 11:55:00,12.24,12.25,12.22,12.22,184076.0,9.7632,9.7712,9.7473,9.7473,184076.0
2016-12-09 12:00:00,12.22,12.22,12.19,12.19,135848.0,9.7473,9.7473,9.7233,9.7233,135848.0
2016-12-09 12:05:00,12.19,12.23,12.19,12.23,278648.0,9.7233,9.7552,9.7233,9.7552,278648.0
2016-12-09 12:10:00,12.23,12.23,12.22,12.22,94936.0,9.7552,9.7552,9.7473,9.7473,94936.0
2016-12-09 12:15:00,12.22,12.22,12.21,12.22,84064.0,9.7473,9.7473,9.7393,9.7473,84064.0
2016-12-09 12:20:00,12.22,12.23,12.21,12.22,48692.0,9.7473,9.7552,9.7393,9.7473,48692.0
2016-12-09 12:25:00,12.22,12.24,12.22,12.24,47000.0,9.7473,9.7632,9.7473,9.7632,47000.0
2016-12-09 12:30:00,12.24,12.26,12.24,12.26,57424.0,9.7632,9.7792,9.7632,9.7792,57424.0
2016-12-09 12:35:00,12.26,12.26,12.25,12.25,85140.0,9.7792,9.7792,9.7712,9.7712,85140.0
2016-12-09 12:40:00,12.25,12.26,12.25,12.26,44472.0,9.7712,9.7792,9.7712,9.7792,44472.0
2016-12-09 12:45:00,12.26,12.27,12.26,12.27,34948.0,9.7792,9.7871,9.7792,9.7871,34948.0
2016-12-09 12:50:00,12.27,12.28,12.27,12.28,36140.0,9.7871,9.7951,9.7871,9.7951,36140.0
2016-12-09 12:55:00,12.28,12.28,12.27,12.28,59368.0,9.7951,9.7951,9.7871,9.7951,59368.0
2016-12-09 13:00:00,12.28,12.28,12.27,12.28,82888.0,9.7951,9.7951,9.7871,9.7951,82888.0
2016-12-09 13:05:00,12.27,12.29,12.27,12.28,34800.0,9.7871,9.8031,9.7871,9.7951,34800.0
2016-12-09 13:10:00,12.28,12.3,12.28,12.28,84856.0,9.7951,9.8111,9.7951,9.7951,84856.0
2016-12-09 13:15:00,12.28,12.29,12.28,12.28,33088.0,9.7951,9.8031,9.7951,9.7951,33088.0
2016-12-09 13:20:00,12.28,12.28,12.27,12.28,78636.0,9.7951,9.7951,9.7871,9.7951,78636.0
2016-12-09 13:25:00,12.28,12.28,12.27,12.27,55200.0,9.7951,9.7951,9.7871,9.7871,55200.0
2016-12-09 13:30:00,12.27,12.28,12.27,12.28,39200.0,9.7871,9.7951,9.7871,9.7951,39200.0
2016-12-09 13:35:00,12.28,12.28,12.27,12.28,60896.0,9.7951,9.7951,9.7871,9.7951,60896.0
2016-12-09 13:40:00,12.28,12.28,12.27,12.27,59988.0,9.7951,9.7951,9.7871,9.7871,59988.0
2016-12-09 13:45:00,12.27,12.28,12.27,12.27,47748.0,9.7871,9.7951,9.7871,9.7871,47748.0
2016-12-09 13:50:00,12.27,12.27,12.26,12.27,45732.0,9.7871,9.7871,9.7792,9.7871,45732.0
2016-12-09 13:55:00,12.27,12.28,12.27,12.27,55948.0,9.7871,9.7951,9.7871,9.7871,55948.0
2016-12-09 14:00:00,12.27,12.28,12.27,12.28,67908.0,9.7871,9.7951,9.7871,9.7951,67908.0
2016-12-09 14:05:00,12.28,12.29,12.28,12.28,47460.0,9.7951,9.8031,9.7951,9.7951,47460.0
2016-12-09 14:10:00,12.28,12.29,12.27,12.28,111956.0,9.7951,9.8031,9.7871,9.7951,111956.0
2016-12-09 14:15:00,12.28,12.29,12.28,12.28,29972.0,9.7951,9.8031,9.7951,9.7951,29972.0
2016-12-09 14:20:00,12.28,12.28,12.28,12.28,29496.0,9.7951,9.7951,9.7951,9.7951,29496.0
2016-12-09 14:25:00,12.28,12.29,12.28,12.28,25356.0,9.7951,9.8031,9.7951,9.7951,25356.0
2016-12-09 14:30:00,12.28,12.28,12.28,12.28,35160.0,9.7951,9.7951,9.7951,9.7951,35160.0
2016-12-09 14:35:00,12.28,12.28,12.27,12.27,64380.0,9.7951,9.7951,9.7871,9.7871,64380.0
2016-12-09 14:40:00,12.27,12.27,12.26,12.26,67904.0,9.7871,9.7871,9.7792,9.7792,67904.0
2016-12-09 14:45:00,12.26,12.26,12.24,12.24,64560.0,9.7792,9.7792,9.7632,9.7632,64560.0
2016-12-09 14:50:00,12.24,12.24,12.24,12.24,47552.0,9.7632,9.7632,9.7632,9.7632,47552.0
2016-12-09 14:55:00,12.24,12.25,12.24,12.25,88700.0,9.7632,9.7712,9.7632,9.7712,88700.0
2016-12-09 15:00:00,12.25,12.26,12.24,12.26,64332.0,9.7712,9.7792,9.7632,9.7792,64332.0
2016-12-09 15:05:00,12.26,12.26,12.26,12.26,82044.0,9.7792,9.7792,9.7792,9.7792,82044.0
2016-12-09 15:10:00,12.26,12.27,12.26,12.27,77488.0,9.7792,9.7871,9.7792,9.7871,77488.0
2016-12-09 15:15:00,12.27,12.27,12.26,12.26,76092.0,9.7871,9.7871,9.7792,9.7792,76092.0
2016-12-09 15:20:00,12.26,12.26,12.25,12.25,43288.0,9.7792,9.7792,9.7712,9.7712,43288.0
2016-12-09 15:25:00,12.25,12.26,12.25,12.26,98780.0,9.7712,9.7792,9.7712,9.7792,98780.0
2016-12-09 15:30:00,12.26,12.27,12.25,12.25,199604.0,9.7792,9.7871,9.7712,9.7712,199604.0
2016-12-09 15:35:00,12.26,12.26,12.24,12.25,153124.0,9.7792,9.7792,9.7632,9.7712,153124.0
2016-12-09 15:40:00,12.25,12.26,12.24,12.25,157732.0,9.7712,9.7792,9.7632,9.7712,157732.0
2016-12-09 15:45:00,12.25,12.26,12.24,12.24,181368.0,9.7712,9.7792,9.7632,9.7632,181368.0
2016-12-09 15:50:00,12.24,12.25,12.24,12.24,278180.0,9.7632,9.7712,9.7632,9.7632,278180.0
2016-12-09 15:55:00,12.24,12.25,12.24,12.25,448652.0,9.7632,9.7712,9.7632,9.7712,448652.0
2016-12-12 09:30:00,12.27,12.29,12.18,12.19,116520.0,9.7871,9.8031,9.7154,9.7233,116520.0
2016-12-12 09:35:00,12.18,12.2,12.14,12.2,111788.0,9.7154,9.7313,9.6834,9.7313,111788.0
2016-12-12 09:40:00,12.19,12.24,12.19,12.24,67296.0,9.7233,9.7632,9.7233,9.7632,67296.0
2016-12-12 09:45:00,12.23,12.28,12.23,12.28,209752.0,9.7552,9.7951,9.7552,9.7951,209752.0
2016-12-12 09:50:00,12.28,12.29,12.24,12.24,88076.0,9.7951,9.8031,9.7632,9.7632,88076.0
2016-12-12 09:55:00,12.25,12.26,12.24,12.24,34532.0,9.7712,9.7792,9.7632,9.7632,34532.0
2016-12-12 10:00:00,12.24,12.26,12.24,12.24,62280.0,9.7632,9.7792,9.7632,9.7632,62280.0
2016-12-12 10:05:00,12.24,12.26,12.24,12.24,46424.0,9.7632,9.7792,9.7632,9.7632,46424.0
2016-12-12 10:10:00,12.24,12.24,12.21,12.21,96912.0,9.7632,9.7632,9.7393,9.7393,96912.0
2016-12-12 10:15:00,12.21,12.22,12.19,12.2,37204.0,9.7393,9.7473,9.7233,9.7313,37204.0
2016-12-12 10:20:00,12.2,12.23,12.19,12.22,139532.0,9.7313,9.7552,9.7233,9.7473,139532.0
2016-12-12 10:25:00,12.22,12.23,12.21,12.22,120756.0,9.7473,9.7552,9.7393,9.7473,120756.0
2016-12-12 10:30:00,12.23,12.26,12.23,12.26,24632.0,9.7552,9.7792,9.7552,9.7792,24632.0
2016-12-12 10:35:00,12.26,12.28,12.25,12.28,49244.0,9.7792,9.7951,9.7712,9.7951,49244.0
2016-12-12 10:40:00,12.28,12.28,12.26,12.26,131048.0,9.7951,9.7951,9.7792,9.7792,131048.0
2016-12-12 10:45:00,12.26,12.26,12.25,12.25,81096.0,9.7792,9.7792,9.7712,9.7712,81096.0
2016-12-12 10:50:00,12.25,12.25,12.24,12.24,65388.0,9.7712,9.7712,9.7632,9.7632,65388.0
2016-12-12 10:55:00,12.24,12.25,12.24,12.24,45076.0,9.7632,9.7712,9.7632,9.7632,45076.0
2016-12-12 11:00:00,12.24,12.26,12.24,12.24,48884.0,9.7632,9.7792,9.7632,9.7632,48884.0
2016-12-12 11:05:00,12.24,12.24,12.23,12.24,140376.0,9.7632,9.7632,9.7552,9.7632,140376.0
2016-12-12 11:10:00,12.24,12.26,12.24,12.26,92144.0,9.7632,9.7792,9.7632,9.7792,92144.0
2016-12-12 11:15:00,12.26,12.27,12.26,12.26,40064.0,9.7792,9.7871,9.7792,9.7792,40064.0
2016-12-12 11:20:00,12.26,12.27,12.25,12.26,37932.0,9.7792,9.7871,9.7712,9.7792,37932.0
2016-12-12 11:25:00,12.26,12.26,12.24,12.24,23616.0,9.7792,9.7792,9.7632,9.7632,23616.0
2016-12-12 11:30:00,12.25,12.26,12.24,12.25,30444.0,9.7712,9.7792,9.7632,9.7712,30444.0
2016-12-12 11:35:00,12.26,12.26,12.24,12.24,16000.0,9.7792,9.7792,9.7632,9.7632,16000.0
2016-12-12 11:40:00,12.24,12.24,12.22,12.23,74420.0,9.7632,9.7632,9.7473,9.7552,74420.0
2016-12-12 11:45:00,12.23,12.23,12.22,12.22,249096.0,9.7552,9.7552,9.7473,9.7473,249096.0
2016-12-12 11:50:00,12.22,12.23,12.22,12.22,63868.0,9.7473,9.7552,9.7473,9.7473,63868.0
2016-12-12 11:55:00,12.22,12.23,12.22,12.23,35792.0,9.7473,9.7552,9.7473,9.7552,35792.0
2016-12-12 12:00:00,12.23,12.23,12.19,12.2,36588.0,9.7552,9.7552,9.7233,9.7313,36588.0
2016-12-12 12:05:00,12.2,12.2,12.17,12.19,135624.0,9.7313,9.7313,9.7074,9.7233,135624.0
2016-12-12 12:10:00,12.19,12.2,12.18,12.2,52240.0,9.7233,9.7313,9.7154,9.7313,52240.0
2016-12-12 12:15:00,12.2,12.2,12.19,12.19,34672.0,9.7313,9.7313,9.7233,9.7233,34672.0
2016-12-12 12:20:00,12.19,12.2,12.19,12.19,33740.0,9.7233,9.7313,9.7233,9.7233,33740.0
2016-12-12 12:25:00,12.19,12.19,12.18,12.19,50168.0,9.7233,9.7233,9.7154,9.7233,50168.0
2016-12-12 12:30:00,12.19,12.2,12.19,12.19,26448.0,9.7233,9.7313,9.7233,9.7233,26448.0
2016-12-12 12:35:00,12.19,12.21,12.19,12.2,90008.0,9.7233,9.7393,9.7233,9.7313,90008.0
2016-12-12 12:40:00,12.2,12.2,12.18,12.19,76040.0,9.7313,9.7313,9.7154,9.7233,76040.0
2016-12-12 12:45:00,12.19,12.19,12.18,12.19,92912.0,9.7233,9.7233,9.7154,9.7233,92912.0
2016-12-12 12:50:00,12.18,12.19,12.17,12.19,178524.0,9.7154,9.7233,9.7074,9.7233,178524.0
2016-12-12 12:55:00,12.19,12.2,12.19,12.2,78800.0,9.7233,9.7313,9.7233,9.7313,78800.0
2016-12-12 13:00:00,12.2,12.24,12.2,12.24,296176.0,9.7313,9.7632,9.7313,9.7632,296176.0
2016-12-12 13:05:00,12.24,12.24,12.22,12.23,132096.0,9.7632,9.7632,9.7473,9.7552,132096.0
2016-12-12 13:10:00,12.23,12.24,12.22,12.23,75112.0,9.7552,9.7632,9.7473,9.7552,75112.0
2016-12-12 13:15:00,12.23,12.27,12.22,12.27,102764.0,9.7552,9.7871,9.7473,9.7871,102764.0
2016-12-12 13:20:00,12.27,12.28,12.26,12.26,82628.0,9.7871,9.7951,9.7792,9.7792,82628.0
2016-12-12 13:25:00,12.26,12.27,12.26,12.27,39400.0,9.7792,9.7871,9.7792,9.7871,39400.0
2016-12-12 13:30:00,12.27,12.27,12.24,12.24,75396.0,9.7871,9.7871,9.7632,9.7632,75396.0
2016-12-12 13:35:00,12.24,12.27,12.24,12.26,149612.0,9.7632,9.7871,9.7632,9.7792,149612.0
2016-12-12 13:40:00,12.27,12.27,12.25,12.25,31164.0,9.7871,9.7871,9.7712,9.7712,31164.0
2016-12-12 13:45:00,12.25,12.26,12.25,12.26,26824.0,9.7712,9.7792,9.7712,9.7792,26824.0
2016-12-12 13:50:00,12.26,12.26,12.25,12.25,52336.0,9.7792,9.7792,9.7712,9.7712,52336.0
2016-12-12 13:55:00,12.25,12.25,12.24,12.24,39840.0,9.7712,9.7712,9.7632,9.7632,39840.0
2016-12-12 14:00:00,12.24,12.27,12.24,12.27,84888.0,9.7632,9.7871,9.7632,9.7871,84888.0
2016-12-12 14:05:00,12.27,12.27,12.26,12.26,55460.0,9.7871,9.7871,9.7792,9.7792,55460.0
2016-12-12 14:10:00,12.26,12.28,12.26,12.27,52200.0,9.7792,9.7951,9.7792,9.7871,52200.0
2016-12-12 14:15:00,12.28,12.28,12.27,12.28,58816.0,9.7951,9.7951,9.7871,9.7951,58816.0
2016-12-12 14:20:00,12.28,12.28,12.27,12.28,48232.0,9.7951,9.7951,9.7871,9.7951,48232.0
2016-12-12 14:25:00,12.28,12.28,12.26,12.26,49180.0,9.7951,9.7951,9.7792,9.7792,49180.0
2016-12-12 14:30:00,12.26,12.26,12.24,12.24,33384.0,9.7792,9.7792,9.7632,9.7632,33384.0
2016-12-12 14:35:00,12.25,12.25,12.24,12.24,45848.0,9.7712,9.7712,9.7632,9.7632,45848.0
2016-12-12 14:40:00,12.24,12.25,12.24,12.24,65744.0,9.7632,9.7712,9.7632,9.7632,65744.0
2016-12-12 14:45:00,12.24,12.26,12.24,12.24,102188.0,9.7632,9.7792,9.7632,9.7632,102188.0
2016-12-12 14:50:00,12.24,12.25,12.24,12.24,98468.0,9.7632,9.7712,9.7632,9.7632,98468.0
2016-12-12 14:55:00,12.24,12.24,12.24,12.24,46920.0,9.7632,9.7632,9.7632,9.7632,46920.0
2016-12-12 15:00:00,12.24,12.26,12.24,12.26,104920.0,9.7632,9.7792,9.7632,9.7792,104920.0
2016-12-12 15:05:00,12.26,12.26,12.25,12.26,148784.0,9.7792,9.7792,9.7712,9.7792,148784.0
2016-12-12 15:10:00,12.26,12.26,12.24,12.25,162972.0,9.7792,9.7792,9.7632,9.7712,162972.0
2016-12-12 15:15:00,12.25,12.26,12.25,12.26,98028.0,9.7712,9.7792,9.7712,9.7792,98028.0
2016-12-12 15:20:00,12.25,12.26,12.25,12.26,173344.0,9.7712,9.7792,9.7712,9.7792,173344.0
2016-12-12 15:25:00,12.26,12.26,12.24,12.24,101296.0,9.7792,9.7792,9.7632,9.7632,101296.0
2016-12-12 15:30:00,12.24,12.25,12.24,12.24,106668.0,9.7632,9.7712,9.7632,9.7632,106668.0
2016-12-12 15:35:00,12.24,12.24,12.24,12.24,100676.0,9.7632,9.7632,9.7632,9.7632,100676.0
2016-12-12 15:40:00,12.24,12.25,12.24,12.24,181132.0,9.7632,9.7712,9.7632,9.7632,181132.0
2016-12-12 15:45:00,12.24,12.24,12.24,12.24,220024.0,9.7632,9.7632,9.7632,9.7632,220024.0
2016-12-12 15:50:00,12.24,12.24,12.23,12.24,279528.0,9.7632,9.7632,9.7552,9.7632,279528.0
2016-12-12 15:55:00,12.24,12.24,12.22,12.22,610284.0,9.7632,9.7632,9.7473,9.7473,610284.0
2016-12-13 09:30:00,12.24,12.24,12.1,12.11,227828.0,9.7632,9.7632,9.6515,9.6595,227828.0
2016-12-13 09:35:00,12.1,12.19,12.06,12.19,337516.0,9.6515,9.7233,9.6196,9.7233,337516.0
2016-12-13 09:40:00,12.19,12.24,12.16,12.22,245976.0,9.7233,9.7632,9.6994,9.7473,245976.0
2016-12-13 09:45:00,12.23,12.23,12.17,12.19,86388.0,9.7552,9.7552,9.7074,9.7233,86388.0
2016-12-13 09:50:00,12.19,12.2,12.14,12.15,132440.0,9.7233,9.7313,9.6834,9.6914,132440.0
2016-12-13 09:55:00,12.15,12.15,12.11,12.13,157292.0,9.6914,9.6914,9.6595,9.6755,157292.0
2016-12-13 10:00:00,12.13,12.13,12.11,12.13,127008.0,9.6755,9.6755,9.6595,9.6755,127008.0
2016-12-13 10:05:00,12.13,12.13,12.09,12.11,221780.0,9.6755,9.6755,9.6436,9.6595,221780.0
2016-12-13 10:10:00,12.11,12.16,12.11,12.15,86432.0,9.6595,9.6994,9.6595,9.6914,86432.0
2016-12-13 10:15:00,12.15,12.17,12.13,12.13,69628.0,9.6914,9.7074,9.6755,9.6755,69628.0
2016-12-13 10:20:00,12.13,12.16,12.13,12.13,120096.0,9.6755,9.6994,9.6755,9.6755,120096.0
2016-12-13 10:25:00,12.14,12.17,12.14,12.15,113136.0,9.6834,9.7074,9.6834,9.6914,113136.0
2016-12-13 10:30:00,12.15,12.15,12.13,12.13,146848.0,9.6914,9.6914,9.6755,9.6755,146848.0
2016-12-13 10:35:00,12.12,12.15,12.11,12.15,145416.0,9.6675,9.6914,9.6595,9.6914,145416.0
2016-12-13 10:40:00,12.15,12.17,12.14,12.14,147068.0,9.6914,9.7074,9.6834,9.6834,147068.0
2016-12-13 10:45:00,12.14,12.15,12.12,12.13,82440.0,9.6834,9.6914,9.6675,9.6755,82440.0
2016-12-13 10:50:00,12.13,12.13,12.11,12.13,103972.0,9.6755,9.6755,9.6595,9.6755,103972.0
2016-12-13 10:55:00,12.13,12.13,12.12,12.12,105868.0,9.6755,9.6755,9.6675,9.6675,105868.0
2016-12-13 11:00:00,12.12,12.15,12.12,12.15,109856.0,9.6675,9.6914,9.6675,9.6914,109856.0
2016-12-13 11:05:00,12.15,12.15,12.13,12.13,82992.0,9.6914,9.6914,9.6755,9.6755,82992.0
2016-12-13 11:10:00,12.13,12.14,12.12,12.13,113580.0,9.6755,9.6834,9.6675,9.6755,113580.0
2016-12-13 11:15:00,12.13,12.14,12.13,12.13,59620.0,9.6755,9.6834,9.6755,9.6755,59620.0
2016-12-13 11:20:00,12.13,12.15,12.13,12.15,199784.0,9.6755,9.6914,9.6755,9.6914,199784.0
2016-12-13 11:25:00,12.14,12.15,12.13,12.15,71784.0,9.6834,9.6914,9.6755,9.6914,71784.0
2016-12-13 11:30:00,12.15,12.15,12.12,12.12,75448.0,9.6914,9.6914,9.6675,9.6675,75448.0
2016-12-13 11:35:00,12.12,12.12,12.11,12.12,51544.0,9.6675,9.6675,9.6595,9.6675,51544.0
2016-12-13 11:40:00,12.12,12.13,12.11,12.11,81168.0,9.6675,9.6755,9.6595,9.6595,81168.0
2016-12-13 11:45:00,12.11,12.13,12.11,12.13,68800.0,9.6595,9.6755,9.6595,9.6755,68800.0
2016-12-13 11:50:00,12.13,12.14,12.11,12.11,237248.0,9.6755,9.6834,9.6595,9.6595,237248.0
2016-12-13 11:55:00,12.11,12.12,12.1,12.11,44352.0,9.6595,9.6675,9.6515,9.6595,44352.0
2016-12-13 12:00:00,12.11,12.13,12.11,12.13,129972.0,9.6595,9.6755,9.6595,9.6755,129972.0
2016-12-13 12:05:00,12.13,12.13,12.11,12.13,77248.0,9.6755,9.6755,9.6595,9.6755,77248.0
2016-12-13 12:10:00,12.12,12.13,12.11,12.11,55256.0,9.6675,9.6755,9.6595,9.6595,55256.0
2016-12-13 12:15:00,12.11,12.13,12.11,12.11,86420.0,9.6595,9.6755,9.6595,9.6595,86420.0
2016-12-13 12:20:00,12.11,12.12,12.11,12.12,36404.0,9.6595,9.6675,9.6595,9.6675,36404.0
2016-12-13 12:25:00,12.12,12.13,12.12,12.12,98364.0,9.6675,9.6755,9.6675,9.6675,98364.0
2016-12-13 12:30:00,12.12,12.13,12.12,12.12,105732.0,9.6675,9.6755,9.6675,9.6675,105732.0
2016-12-13 12:35:00,12.12,12.12,12.1,12.11,202388.0,9.6675,9.6675,9.6515,9.6595,202388.0
2016-12-13 12:40:00,12.11,12.15,12.11,12.15,58448.0,9.6595,9.6914,9.6595,9.6914,58448.0
2016-12-13 12:45:00,12.15,12.15,12.14,12.15,39104.0,9.6914,9.6914,9.6834,9.6914,39104.0
2016-12-13 12:50:00,12.15,12.15,12.14,12.14,47452.0,9.6914,9.6914,9.6834,9.6834,47452.0
2016-12-13 12:55:00,12.14,12.15,12.13,12.13,43616.0,9.6834,9.6914,9.6755,9.6755,43616.0
2016-12-13 13:00:00,12.13,12.15,12.13,12.14,128824.0,9.6755,9.6914,9.6755,9.6834,128824.0
2016-12-13 13:05:00,12.14,12.15,12.13,12.13,56948.0,9.6834,9.6914,9.6755,9.6755,56948.0
2016-12-13 13:10:00,12.13,12.14,12.13,12.14,42800.0,9.6755,9.6834,9.6755,9.6834,42800.0
2016-12-13 13:15:00,12.14,12.15,12.13,12.15,72580.0,9.6834,9.6914,9.6755,9.6914,72580.0
2016-12-13 13:20:00,12.15,12.15,12.13,12.14,52712.0,9.6914,9.6914,9.6755,9.6834,52712.0
2016-12-13 13:25:00,12.14,12.14,12.13,12.13,53736.0,9.6834,9.6834,9.6755,9.6755,53736.0
2016-12-13 13:30:00,12.13,12.13,12.12,12.12,89476.0,9.6755,9.6755,9.6675,9.6675,89476.0
2016-12-13 13:35:00,12.12,12.13,12.12,12.12,47992.0,9.6675,9.6755,9.6675,9.6675,47992.0
2016-12-13 13:40:00,12.12,12.12,12.11,12.11,58648.0,9.6675,9.6675,9.6595,9.6595,58648.0
2016-12-13 13:45:00,12.11,12.11,12.11,12.11,39272.0,9.6595,9.6595,9.6595,9.6595,39272.0
2016-12-13 13:50:00,12.11,12.12,12.11,12.11,99108.0,9.6595,9.6675,9.6595,9.6595,99108.0
2016-12-13 13:55:00,12.11,12.13,12.11,12.13,44328.0,9.6595,9.6755,9.6595,9.6755,44328.0
2016-12-13 14:00:00,12.13,12.13,12.13,12.13,49984.0,9.6755,9.6755,9.6755,9.6755,49984.0
2016-12-13 14:05:00,12.13,12.13,12.13,12.13,68876.0,9.6755,9.6755,9.6755,9.6755,68876.0
2016-12-13 14:10:00,12.13,12.13,12.12,12.12,77068.0,9.6755,9.6755,9.6675,9.6675,77068.0
2016-12-13 14:15:00,12.12,12.12,12.11,12.12,132168.0,9.6675,9.6675,9.6595,9.6675,132168.0
2016-12-13 14:20:00,12.12,12.12,12.11,12.12,83980.0,9.6675,9.6675,9.6595,9.6675,83980.0
2016-12-13 14:25:00,12.12,12.12,12.11,12.12,63400.0,9.6675,9.6675,9.6595,9.6675,63400.0
2016-12-13 14:30:00,12.12,12.13,12.11,12.13,106168.0,9.6675,9.6755,9.6595,9.6755,106168.0
2016-12-13 14:35:00,12.14,12.14,12.13,12.14,80428.0,9.6834,9.6834,9.6755,9.6834,80428.0
2016-12-13 14:40:00,12.14,12.15,12.14,12.15,104416.0,9.6834,9.6914,9.6834,9.6914,104416.0
2016-12-13 14:45:00,12.15,12.15,12.14,12.15,135904.0,9.6914,9.6914,9.6834,9.6914,135904.0
2016-12-13 14:50:00,12.15,12.18,12.15,12.18,121200.0,9.6914,9.7154,9.6914,9.7154,121200.0
2016-12-13 14:55:00,12.18,12.18,12.15,12.15,94252.0,9.7154,9.7154,9.6914,9.6914,94252.0
2016-12-13 15:00:00,12.16,12.16,12.14,12.15,110384.0,9.6994,9.6994,9.6834,9.6914,110384.0
2016-12-13 15:05:00,12.15,12.17,12.15,12.17,70840.0,9.6914,9.7074,9.6914,9.7074,70840.0
2016-12-13 15:10:00,12.17,12.18,12.16,12.17,123728.0,9.7074,9.7154,9.6994,9.7074,123728.0
2016-12-13 15:15:00,12.18,12.18,12.17,12.18,91276.0,9.7154,9.7154,9.7074,9.7154,91276.0
2016-12-13 15:20:00,12.18,12.18,12.16,12.17,97216.0,9.7154,9.7154,9.6994,9.7074,97216.0
2016-12-13 15:25:00,12.17,12.17,12.16,12.17,78420.0,9.7074,9.7074,9.6994,9.7074,78420.0
2016-12-13 15:30:00,12.17,12.17,12.16,12.17,80408.0,9.7074,9.7074,9.6994,9.7074,80408.0
2016-12-13 15:35:00,12.17,12.17,12.15,12.15,179176.0,9.7074,9.7074,9.6914,9.6914,179176.0
2016-12-13 15:40:00,12.15,12.16,12.15,12.16,173216.0,9.6914,9.6994,9.6914,9.6994,173216.0
2016-12-13 15:45:00,12.16,12.17,12.15,12.15,158388.0,9.6994,9.7074,9.6914,9.6914,158388.0
2016-12-13 15:50:00,12.16,12.16,12.15,12.15,334256.0,9.6994,9.6994,9.6914,9.6914,334256.0
2016-12-13 15:55:00,12.15,12.15,12.14,12.15,629708.0,9.6914,9.6914,9.6834,9.6914,629708.0
2016-12-14 09:30:00,12.18,12.2,12.17,12.18,126784.0,9.7154,9.7313,9.7074,9.7154,126784.0
2016-12-14 09:35:00,12.19,12.22,12.16,12.21,55320.0,9.7233,9.7473,9.6994,9.7393,55320.0
2016-12-14 09:40:00,12.21,12.25,12.2,12.22,252912.0,9.7393,9.7712,9.7313,9.7473,252912.0
2016-12-14 09:45:00,12.22,12.25,12.21,12.24,83312.0,9.7473,9.7712,9.7393,9.7632,83312.0
2016-12-14 09:50:00,12.24,12.24,12.2,12.22,50352.0,9.7632,9.7632,9.7313,9.7473,50352.0
2016-12-14 09:55:00,12.22,12.22,12.2,12.2,66908.0,9.7473,9.7473,9.7313,9.7313,66908.0
2016-12-14 10:00:00,12.2,12.21,12.2,12.2,48020.0,9.7313,9.7393,9.7313,9.7313,48020.0
2016-12-14 10:05:00,12.2,12.2,12.14,12.15,373172.0,9.7313,9.7313,9.6834,9.6914,373172.0
2016-12-14 10:10:00,12.15,12.19,12.15,12.19,309204.0,9.6914,9.7233,9.6914,9.7233,309204.0
2016-12-14 10:15:00,12.18,12.2,12.18,12.19,76096.0,9.7154,9.7313,9.7154,9.7233,76096.0
2016-12-14 10:20:00,12.19,12.2,12.17,12.19,67660.0,9.7233,9.7313,9.7074,9.7233,67660.0
2016-12-14 10:25:00,12.19,12.2,12.18,12.2,21476.0,9.7233,9.7313,9.7154,9.7313,21476.0
2016-12-14 10:30:00,12.2,12.2,12.17,12.17,25696.0,9.7313,9.7313,9.7074,9.7074,25696.0
2016-12-14 10:35:00,12.17,12.18,12.16,12.16,176868.0,9.7074,9.7154,9.6994,9.6994,176868.0
2016-12-14 10:40:00,12.16,12.17,12.15,12.15,35584.0,9.6994,9.7074,9.6914,9.6914,35584.0
2016-12-14 10:45:00,12.15,12.17,12.15,12.15,87460.0,9.6914,9.7074,9.6914,9.6914,87460.0
2016-12-14 10:50:00,12.15,12.15,12.13,12.14,42800.0,9.6914,9.6914,9.6755,9.6834,42800.0
2016-12-14 10:55:00,12.14,12.15,12.13,12.15,94580.0,9.6834,9.6914,9.6755,9.6914,94580.0
2016-12-14 11:00:00,12.15,12.16,12.15,12.15,37780.0,9.6914,9.6994,9.6914,9.6914,37780.0
2016-12-14 11:05:00,12.16,12.17,12.16,12.17,73108.0,9.6994,9.7074,9.6994,9.7074,73108.0
2016-12-14 11:10:00,12.17,12.18,12.17,12.18,68328.0,9.7074,9.7154,9.7074,9.7154,68328.0
2016-12-14 11:15:00,12.18,12.2,12.18,12.19,43092.0,9.7154,9.7313,9.7154,9.7233,43092.0
2016-12-14 11:20:00,12.19,12.21,12.19,12.21,150740.0,9.7233,9.7393,9.7233,9.7393,150740.0
2016-12-14 11:25:00,12.21,12.22,12.2,12.2,55780.0,9.7393,9.7473,9.7313,9.7313,55780.0
2016-12-14 11:30:00,12.19,12.19,12.15,12.15,57244.0,9.7233,9.7233,9.6914,9.6914,57244.0
2016-12-14 11:35:00,12.15,12.16,12.15,12.15,48680.0,9.6914,9.6994,9.6914,9.6914,48680.0
2016-12-14 11:40:00,12.15,12.17,12.15,12.15,73656.0,9.6914,9.7074,9.6914,9.6914,73656.0
2016-12-14 11:45:00,12.15,12.15,12.14,12.15,23984.0,9.6914,9.6914,9.6834,9.6914,23984.0
2016-12-14 11:50:00,12.15,12.15,12.14,12.15,36680.0,9.6914,9.6914,9.6834,9.6914,36680.0
2016-12-14 11:55:00,12.15,12.15,12.14,12.15,53864.0,9.6914,9.6914,9.6834,9.6914,53864.0
2016-12-14 12:00:00,12.15,12.15,12.14,12.15,22216.0,9.6914,9.6914,9.6834,9.6914,22216.0
2016-12-14 12:05:00,12.15,12.15,12.13,12.14,19528.0,9.6914,9.6914,9.6755,9.6834,19528.0
2016-12-14 12:10:00,12.15,12.15,12.14,12.15,31180.0,9.6914,9.6914,9.6834,9.6914,31180.0
2016-12-14 12:15:00,12.15,12.15,12.15,12.15,17200.0,9.6914,9.6914,9.6914,9.6914,17200.0
2016-12-14 12:20:00,12.15,12.16,12.15,12.16,31968.0,9.6914,9.6994,9.6914,9.6994,31968.0
2016-12-14 12:25:00,12.16,12.17,12.16,12.17,23024.0,9.6994,9.7074,9.6994,9.7074,23024.0
2016-12-14 12:30:00,12.16,12.17,12.16,12.16,15280.0,9.6994,9.7074,9.6994,9.6994,15280.0
2016-12-14 12:35:00,12.16,12.17,12.16,12.17,22004.0,9.6994,9.7074,9.6994,9.7074,22004.0
2016-12-14 12:40:00,12.18,12.18,12.17,12.17,13028.0,9.7154,9.7154,9.7074,9.7074,13028.0
2016-12-14 12:45:00,12.17,12.18,12.17,12.17,16000.0,9.7074,9.7154,9.7074,9.7074,16000.0
2016-12-14 12:50:00,12.18,12.19,12.17,12.19,36980.0,9.7154,9.7233,9.7074,9.7233,36980.0
2016-12-14 12:55:00,12.19,12.2,12.19,12.19,27284.0,9.7233,9.7313,9.7233,9.7233,27284.0
2016-12-14 13:00:00,12.19,12.2,12.19,12.19,51224.0,9.7233,9.7313,9.7233,9.7233,51224.0
2016-12-14 13:05:00,12.19,12.19,12.18,12.18,11572.0,9.7233,9.7233,9.7154,9.7154,11572.0
2016-12-14 13:10:00,12.18,12.19,12.18,12.19,33120.0,9.7154,9.7233,9.7154,9.7233,33120.0
2016-12-14 13:15:00,12.19,12.19,12.18,12.19,17936.0,9.7233,9.7233,9.7154,9.7233,17936.0
2016-12-14 13:20:00,12.19,12.19,12.18,12.18,17200.0,9.7233,9.7233,9.7154,9.7154,17200.0
2016-12-14 13:25:00,12.18,12.19,12.18,12.19,22108.0,9.7154,9.7233,9.7154,9.7233,22108.0
2016-12-14 13:30:00,12.19,12.19,12.19,12.19,16892.0,9.7233,9.7233,9.7233,9.7233,16892.0
2016-12-14 13:35:00,12.19,12.2,12.19,12.19,25232.0,9.7233,9.7313,9.7233,9.7233,25232.0
2016-12-14 13:40:00,12.19,12.2,12.19,12.2,9840.0,9.7233,9.7313,9.7233,9.7313,9840.0
2016-12-14 13:45:00,12.2,12.2,12.19,12.2,33688.0,9.7313,9.7313,9.7233,9.7313,33688.0
2016-12-14 13:50:00,12.2,12.2,12.19,12.19,24156.0,9.7313,9.7313,9.7233,9.7233,24156.0
2016-12-14 13:55:00,12.2,12.2,12.19,12.2,26504.0,9.7313,9.7313,9.7233,9.7313,26504.0
2016-12-14 14:00:00,12.2,12.22,12.17,12.21,78932.0,9.7313,9.7473,9.7074,9.7393,78932.0
2016-12-14 14:05:00,12.21,12.21,12.17,12.19,61528.0,9.7393,9.7393,9.7074,9.7233,61528.0
2016-12-14 14:10:00,12.18,12.18,12.12,12.12,54012.0,9.7154,9.7154,9.6675,9.6675,54012.0
2016-12-14 14:15:00,12.12,12.16,12.12,12.16,191704.0,9.6675,9.6994,9.6675,9.6994,191704.0
2016-12-14 14:20:00,12.17,12.17,12.14,12.15,235556.0,9.7074,9.7074,9.6834,9.6914,235556.0
2016-12-14 14:25:00,12.14,12.15,12.11,12.11,103036.0,9.6834,9.6914,9.6595,9.6595,103036.0
2016-12-14 14:30:00,12.11,12.14,12.11,12.14,48124.0,9.6595,9.6834,9.6595,9.6834,48124.0
2016-12-14 14:35:00,12.13,12.15,12.13,12.15,92852.0,9.6755,9.6914,9.6755,9.6914,92852.0
2016-12-14 14:40:00,12.15,12.16,12.13,12.15,223268.0,9.6914,9.6994,9.6755,9.6914,223268.0
2016-12-14 14:45:00,12.15,12.17,12.14,12.17,109772.0,9.6914,9.7074,9.6834,9.7074,109772.0
2016-12-14 14:50:00,12.16,12.18,12.16,12.16,142072.0,9.6994,9.7154,9.6994,9.6994,142072.0
2016-12-14 14:55:00,12.16,12.16,12.12,12.13,139932.0,9.6994,9.6994,9.6675,9.6755,139932.0
2016-12-14 15:00:00,12.12,12.14,12.12,12.13,75484.0,9.6675,9.6834,9.6675,9.6755,75484.0
2016-12-14 15:05:00,12.13,12.14,12.1,12.1,124028.0,9.6755,9.6834,9.6515,9.6515,124028.0
2016-12-14 15:10:00,12.1,12.1,12.08,12.1,136432.0,9.6515,9.6515,9.6356,9.6515,136432.0
2016-12-14 15:15:00,12.1,12.1,12.08,12.1,109056.0,9.6515,9.6515,9.6356,9.6515,109056.0
2016-12-14 15:20:00,12.1,12.12,12.1,12.11,88356.0,9.6515,9.6675,9.6515,9.6595,88356.0
2016-12-14 15:25:00,12.1,12.11,12.1,12.1,121840.0,9.6515,9.6595,9.6515,9.6515,121840.0
2016-12-14 15:30:00,12.11,12.13,12.1,12.13,300092.0,9.6595,9.6755,9.6515,9.6755,300092.0
2016-12-14 15:35:00,12.13,12.14,12.12,12.13,291072.0,9.6755,9.6834,9.6675,9.6755,291072.0
2016-12-14 15:40:00,12.13,12.13,12.1,12.1,182356.0,9.6755,9.6755,9.6515,9.6515,182356.0
2016-12-14 15:45:00,12.1,12.11,12.09,12.09,115256.0,9.6515,9.6595,9.6436,9.6436,115256.0
2016-12-14 15:50:00,12.09,12.09,12.06,12.07,277708.0,9.6436,9.6436,9.6196,9.6276,277708.0
2016-12-14 15:55:00,12.07,12.09,12.06,12.08,557184.0,9.6276,9.6436,9.6196,9.6356,557184.0
2016-12-15 09:30:00,12.1,12.12,11.99,12.04,175292.0,9.6515,9.6675,9.5638,9.6037,175292.0
2016-12-15 09:35:00,12.06,12.1,12.05,12.08,36168.0,9.6196,9.6515,9.6117,9.6356,36168.0
2016-12-15 09:40:00,12.08,12.1,12.07,12.08,30836.0,9.6356,9.6515,9.6276,9.6356,30836.0
2016-12-15 09:45:00,12.09,12.12,12.08,12.11,49944.0,9.6436,9.6675,9.6356,9.6595,49944.0
2016-12-15 09:50:00,12.11,12.14,12.11,12.14,23768.0,9.6595,9.6834,9.6595,9.6834,23768.0
2016-12-15 09:55:00,12.13,12.17,12.13,12.17,505832.0,9.6755,9.7074,9.6755,9.7074,505832.0
2016-12-15 10:00:00,12.17,12.18,12.13,12.13,55840.0,9.7074,9.7154,9.6755,9.6755,55840.0
2016-12-15 10:05:00,12.13,12.15,12.12,12.13,64468.0,9.6755,9.6914,9.6675,9.6755,64468.0
2016-12-15 10:10:00,12.12,12.13,12.1,12.12,73908.0,9.6675,9.6755,9.6515,9.6675,73908.0
2016-12-15 10:15:00,12.12,12.14,12.12,12.13,117152.0,9.6675,9.6834,9.6675,9.6755,117152.0
2016-12-15 10:20:00,12.13,12.14,12.13,12.13,36560.0,9.6755,9.6834,9.6755,9.6755,36560.0
2016-12-15 10:25:00,12.14,12.15,12.13,12.14,63652.0,9.6834,9.6914,9.6755,9.6834,63652.0
2016-12-15 10:30:00,12.15,12.16,12.14,12.15,51936.0,9.6914,9.6994,9.6834,9.6914,51936.0
2016-12-15 10:35:00,12.14,12.15,12.12,12.14,38396.0,9.6834,9.6914,9.6675,9.6834,38396.0
2016-12-15 10:40:00,12.14,12.14,12.12,12.13,117252.0,9.6834,9.6834,9.6675,9.6755,117252.0
2016-12-15 10:45:00,12.13,12.14,12.12,12.13,52260.0,9.6755,9.6834,9.6675,9.6755,52260.0
2016-12-15 10:50:00,12.13,12.14,12.13,12.14,42400.0,9.6755,9.6834,9.6755,9.6834,42400.0
2016-12-15 10:55:00,12.14,12.14,12.13,12.13,27156.0,9.6834,9.6834,9.6755,9.6755,27156.0
2016-12-15 11:00:00,12.13,12.18,12.13,12.16,191716.0,9.6755,9.7154,9.6755,9.6994,191716.0
2016-12-15 11:05:00,12.17,12.18,12.16,12.18,141756.0,9.7074,9.7154,9.6994,9.7154,141756.0
2016-12-15 11:10:00,12.17,12.18,12.16,12.17,88252.0,9.7074,9.7154,9.6994,9.7074,88252.0
2016-12-15 11:15:00,12.17,12.19,12.16,12.17,353052.0,9.7074,9.7233,9.6994,9.7074,353052.0
2016-12-15 11:20:00,12.17,12.2,12.17,12.18,166260.0,9.7074,9.7313,9.7074,9.7154,166260.0
2016-12-15 11:25:00,12.18,12.19,12.18,12.19,82144.0,9.7154,9.7233,9.7154,9.7233,82144.0
2016-12-15 11:30:00,12.19,12.19,12.17,12.18,152612.0,9.7233,9.7233,9.7074,9.7154,152612.0
2016-12-15 11:35:00,12.18,12.19,12.17,12.18,83796.0,9.7154,9.7233,9.7074,9.7154,83796.0
2016-12-15 11:40:00,12.18,12.19,12.17,12.18,151304.0,9.7154,9.7233,9.7074,9.7154,151304.0
2016-12-15 11:45:00,12.18,12.18,12.16,12.18,37980.0,9.7154,9.7154,9.6994,9.7154,37980.0
2016-12-15 11:50:00,12.18,12.18,12.15,12.16,101480.0,9.7154,9.7154,9.6914,9.6994,101480.0
2016-12-15 11:55:00,12.16,12.17,12.14,12.16,164812.0,9.6994,9.7074,9.6834,9.6994,164812.0
2016-12-15 12:00:00,12.16,12.16,12.15,12.15,93100.0,9.6994,9.6994,9.6914,9.6914,93100.0
2016-12-15 12:05:00,12.15,12.15,12.14,12.15,22032.0,9.6914,9.6914,9.6834,9.6914,22032.0
2016-12-15 12:10:00,12.15,12.16,12.15,12.15,40700.0,9.6914,9.6994,9.6914,9.6914,40700.0
2016-12-15 12:15:00,12.15,12.16,12.15,12.15,144160.0,9.6914,9.6994,9.6914,9.6914,144160.0
2016-12-15 12:20:00,12.15,12.15,12.13,12.14,42212.0,9.6914,9.6914,9.6755,9.6834,42212.0
2016-12-15 12:25:00,12.14,12.15,12.14,12.14,21000.0,9.6834,9.6914,9.6834,9.6834,21000.0
2016-12-15 12:30:00,12.14,12.14,12.13,12.14,55072.0,9.6834,9.6834,9.6755,9.6834,55072.0
2016-12-15 12:35:00,12.15,12.15,12.14,12.14,53544.0,9.6914,9.6914,9.6834,9.6834,53544.0
2016-12-15 12:40:00,12.14,12.15,12.13,12.13,59032.0,9.6834,9.6914,9.6755,9.6755,59032.0
2016-12-15 12:45:00,12.13,12.14,12.13,12.13,27596.0,9.6755,9.6834,9.6755,9.6755,27596.0
2016-12-15 12:50:00,12.13,12.13,12.12,12.12,68952.0,9.6755,9.6755,9.6675,9.6675,68952.0
2016-12-15 12:55:00,12.12,12.13,12.11,12.12,92916.0,9.6675,9.6755,9.6595,9.6675,92916.0
2016-12-15 13:00:00,12.12,12.13,12.12,12.12,124136.0,9.6675,9.6755,9.6675,9.6675,124136.0
2016-12-15 13:05:00,12.12,12.13,12.12,12.12,198328.0,9.6675,9.6755,9.6675,9.6675,198328.0
2016-12-15 13:10:00,12.12,12.13,12.12,12.13,44824.0,9.6675,9.6755,9.6675,9.6755,44824.0
2016-12-15 13:15:00,12.13,12.13,12.12,12.13,61296.0,9.6755,9.6755,9.6675,9.6755,61296.0
2016-12-15 13:20:00,12.13,12.14,12.13,12.13,52556.0,9.6755,9.6834,9.6755,9.6755,52556.0
2016-12-15 13:25:00,12.13,12.13,12.1,12.11,130660.0,9.6755,9.6755,9.6515,9.6595,130660.0
2016-12-15 13:30:00,12.12,12.12,12.11,12.12,101260.0,9.6675,9.6675,9.6595,9.6675,101260.0
2016-12-15 13:35:00,12.12,12.12,12.11,12.11,58888.0,9.6675,9.6675,9.6595,9.6595,58888.0
2016-12-15 13:40:00,12.11,12.12,12.11,12.11,35300.0,9.6595,9.6675,9.6595,9.6595,35300.0
2016-12-15 13:45:00,12.1,12.11,12.08,12.09,46140.0,9.6515,9.6595,9.6356,9.6436,46140.0
2016-12-15 13:50:00,12.09,12.1,12.07,12.08,148268.0,9.6436,9.6515,9.6276,9.6356,148268.0
2016-12-15 13:55:00,12.07,12.09,12.07,12.08,66568.0,9.6276,9.6436,9.6276,9.6356,66568.0
2016-12-15 14:00:00,12.07,12.09,12.07,12.09,55648.0,9.6276,9.6436,9.6276,9.6436,55648.0
2016-12-15 14:05:00,12.09,12.09,12.08,12.09,93892.0,9.6436,9.6436,9.6356,9.6436,93892.0
2016-12-15 14:10:00,12.08,12.1,12.08,12.1,41512.0,9.6356,9.6515,9.6356,9.6515,41512.0
2016-12-15 14:15:00,12.1,12.1,12.09,12.1,46528.0,9.6515,9.6515,9.6436,9.6515,46528.0
2016-12-15 14:20:00,12.1,12.11,12.09,12.09,66508.0,9.6515,9.6595,9.6436,9.6436,66508.0
2016-12-15 14:25:00,12.09,12.11,12.09,12.11,42596.0,9.6436,9.6595,9.6436,9.6595,42596.0
2016-12-15 14:30:00,12.11,12.11,12.1,12.1,57456.0,9.6595,9.6595,9.6515,9.6515,57456.0
2016-12-15 14:35:00,12.1,12.11,12.09,12.1,104544.0,9.6515,9.6595,9.6436,9.6515,104544.0
2016-12-15 14:40:00,12.1,12.11,12.1,12.1,31500.0,9.6515,9.6595,9.6515,9.6515,31500.0
2016-12-15 14:45:00,12.1,12.1,12.08,12.09,73108.0,9.6515,9.6515,9.6356,9.6436,73108.0
2016-12-15 14:50:00,12.09,12.1,12.08,12.09,117356.0,9.6436,9.6515,9.6356,9.6436,117356.0
2016-12-15 14:55:00,12.09,12.09,12.08,12.09,91708.0,9.6436,9.6436,9.6356,9.6436,91708.0
2016-12-15 15:00:00,12.09,12.11,12.08,12.11,134760.0,9.6436,9.6595,9.6356,9.6595,134760.0
2016-12-15 15:05:00,12.11,12.12,12.1,12.11,59396.0,9.6595,9.6675,9.6515,9.6595,59396.0
2016-12-15 15:10:00,12.11,12.11,12.1,12.1,139564.0,9.6595,9.6595,9.6515,9.6515,139564.0
2016-12-15 15:15:00,12.1,12.11,12.1,12.11,76400.0,9.6515,9.6595,9.6515,9.6595,76400.0
2016-12-15 15:20:00,12.11,12.12,12.11,12.11,111776.0,9.6595,9.6675,9.6595,9.6595,111776.0
2016-12-15 15:25:00,12.11,12.12,12.1,12.11,124696.0,9.6595,9.6675,9.6515,9.6595,124696.0
2016-12-15 15:30:00,12.11,12.11,12.1,12.11,124504.0,9.6595,9.6595,9.6515,9.6595,124504.0
2016-12-15 15:35:00,12.11,12.11,12.1,12.11,216560.0,9.6595,9.6595,9.6515,9.6595,216560.0
2016-12-15 15:40:00,12.11,12.12,12.11,12.11,259624.0,9.6595,9.6675,9.6595,9.6595,259624.0
2016-12-15 15:45:00,12.11,12.12,12.1,12.11,188036.0,9.6595,9.6675,9.6515,9.6595,188036.0
2016-12-15 15:50:00,12.11,12.12,12.1,12.12,319904.0,9.6595,9.6675,9.6515,9.6675,319904.0
2016-12-15 15:55:00,12.12,12.12,12.1,12.11,447656.0,9.6675,9.6675,9.6515,9.6595,447656.0
2016-12-16 09:30:00,12.13,12.15,12.11,12.15,1913788.0,9.6755,9.6914,9.6595,9.6914,1913788.0
2016-12-16 09:35:00,12.15,12.18,12.12,12.15,85940.0,9.6914,9.7154,9.6675,9.6914,85940.0
2016-12-16 09:40:00,12.15,12.17,12.14,12.14,62028.0,9.6914,9.7074,9.6834,9.6834,62028.0
2016-12-16 09:45:00,12.15,12.15,12.13,12.13,54324.0,9.6914,9.6914,9.6755,9.6755,54324.0
2016-12-16 09:50:00,12.13,12.15,12.12,12.13,21396.0,9.6755,9.6914,9.6675,9.6755,21396.0
2016-12-16 09:55:00,12.13,12.13,12.12,12.12,24620.0,9.6755,9.6755,9.6675,9.6675,24620.0
2016-12-16 10:00:00,12.12,12.13,12.11,12.11,26600.0,9.6675,9.6755,9.6595,9.6595,26600.0
2016-12-16 10:05:00,12.12,12.13,12.12,12.12,23164.0,9.6675,9.6755,9.6675,9.6675,23164.0
2016-12-16 10:10:00,12.11,12.14,12.11,12.13,501488.0,9.6595,9.6834,9.6595,9.6755,501488.0
2016-12-16 10:15:00,12.13,12.16,12.13,12.15,256164.0,9.6755,9.6994,9.6755,9.6914,256164.0
2016-12-16 10:20:00,12.15,12.15,12.13,12.14,33572.0,9.6914,9.6914,9.6755,9.6834,33572.0
2016-12-16 10:25:00,12.14,12.16,12.14,12.16,22172.0,9.6834,9.6994,9.6834,9.6994,22172.0
2016-12-16 10:30:00,12.16,12.17,12.14,12.14,174892.0,9.6994,9.7074,9.6834,9.6834,174892.0
2016-12-16 10:35:00,12.15,12.16,12.15,12.16,40100.0,9.6914,9.6994,9.6914,9.6994,40100.0
2016-12-16 10:40:00,12.16,12.17,12.15,12.16,122696.0,9.6994,9.7074,9.6914,9.6994,122696.0
2016-12-16 10:45:00,12.16,12.18,12.16,12.17,50740.0,9.6994,9.7154,9.6994,9.7074,50740.0
2016-12-16 10:50:00,12.17,12.19,12.17,12.19,11600.0,9.7074,9.7233,9.7074,9.7233,11600.0
2016-12-16 10:55:00,12.18,12.18,12.17,12.17,26396.0,9.7154,9.7154,9.7074,9.7074,26396.0
2016-12-16 11:00:00,12.17,12.17,12.15,12.15,31996.0,9.7074,9.7074,9.6914,9.6914,31996.0
2016-12-16 11:05:00,12.15,12.15,12.14,12.15,41416.0,9.6914,9.6914,9.6834,9.6914,41416.0
2016-12-16 11:10:00,12.14,12.15,12.14,12.14,29176.0,9.6834,9.6914,9.6834,9.6834,29176.0
2016-12-16 11:15:00,12.13,12.15,12.13,12.15,24200.0,9.6755,9.6914,9.6755,9.6914,24200.0
2016-12-16 11:20:00,12.15,12.15,12.12,12.12,52528.0,9.6914,9.6914,9.6675,9.6675,52528.0
2016-12-16 11:25:00,12.12,12.12,12.11,12.11,30448.0,9.6675,9.6675,9.6595,9.6595,30448.0
2016-12-16 11:30:00,12.11,12.11,12.09,12.11,34304.0,9.6595,9.6595,9.6436,9.6595,34304.0
2016-12-16 11:35:00,12.11,12.12,12.09,12.1,205100.0,9.6595,9.6675,9.6436,9.6515,205100.0
2016-12-16 11:40:00,12.1,12.12,12.1,12.12,32392.0,9.6515,9.6675,9.6515,9.6675,32392.0
2016-12-16 11:45:00,12.12,12.12,12.11,12.12,47044.0,9.6675,9.6675,9.6595,9.6675,47044.0
2016-12-16 11:50:00,12.12,12.13,12.12,12.12,66236.0,9.6675,9.6755,9.6675,9.6675,66236.0
2016-12-16 11:55:00,12.13,12.13,12.13,12.13,45448.0,9.6755,9.6755,9.6755,9.6755,45448.0
2016-12-16 12:00:00,12.13,12.14,12.12,12.13,34980.0,9.6755,9.6834,9.6675,9.6755,34980.0
2016-12-16 12:05:00,12.13,12.13,12.12,12.12,66256.0,9.6755,9.6755,9.6675,9.6675,66256.0
2016-12-16 12:10:00,12.12,12.12,12.11,12.11,27176.0,9.6675,9.6675,9.6595,9.6595,27176.0
2016-12-16 12:15:00,12.11,12.11,12.09,12.1,22540.0,9.6595,9.6595,9.6436,9.6515,22540.0
2016-12-16 12:20:00,12.1,12.1,12.09,12.09,47940.0,9.6515,9.6515,9.6436,9.6436,47940.0
2016-12-16 12:25:00,12.09,12.1,12.09,12.09,38044.0,9.6436,9.6515,9.6436,9.6436,38044.0
2016-12-16 12:30:00,12.09,12.09,12.08,12.08,77524.0,9.6436,9.6436,9.6356,9.6356,77524.0
2016-12-16 12:35:00,12.08,12.08,12.08,12.08,31696.0,9.6356,9.6356,9.6356,9.6356,31696.0
2016-12-16 12:40:00,12.08,12.08,12.07,12.07,43580.0,9.6356,9.6356,9.6276,9.6276,43580.0
2016-12-16 12:45:00,12.07,12.08,12.06,12.08,42712.0,9.6276,9.6356,9.6196,9.6356,42712.0
2016-12-16 12:50:00,12.08,12.08,12.07,12.07,37200.0,9.6356,9.6356,9.6276,9.6276,37200.0
2016-12-16 12:55:00,12.08,12.09,12.08,12.08,30576.0,9.6356,9.6436,9.6356,9.6356,30576.0
2016-12-16 13:00:00,12.09,12.09,12.06,12.07,51668.0,9.6436,9.6436,9.6196,9.6276,51668.0
2016-12-16 13:05:00,12.07,12.08,12.07,12.08,41616.0,9.6276,9.6356,9.6276,9.6356,41616.0
2016-12-16 13:10:00,12.07,12.07,12.06,12.06,51916.0,9.6276,9.6276,9.6196,9.6196,51916.0
2016-12-16 13:15:00,12.06,12.06,12.05,12.05,49688.0,9.6196,9.6196,9.6117,9.6117,49688.0
2016-12-16 13:20:00,12.05,12.06,12.05,12.05,28568.0,9.6117,9.6196,9.6117,9.6117,28568.0
2016-12-16 13:25:00,12.05,12.06,12.05,12.05,12988.0,9.6117,9.6196,9.6117,9.6117,12988.0
2016-12-16 13:30:00,12.05,12.05,12.04,12.05,42720.0,9.6117,9.6117,9.6037,9.6117,42720.0
2016-12-16 13:35:00,12.05,12.06,12.04,12.05,61144.0,9.6117,9.6196,9.6037,9.6117,61144.0
2016-12-16 13:40:00,12.05,12.06,12.04,12.05,124572.0,9.6117,9.6196,9.6037,9.6117,124572.0
2016-12-16 13:45:00,12.05,12.05,12.04,12.04,27088.0,9.6117,9.6117,9.6037,9.6037,27088.0
2016-12-16 13:50:00,12.05,12.05,12.03,12.04,69948.0,9.6117,9.6117,9.5957,9.6037,69948.0
2016-12-16 13:55:00,12.04,12.04,12.03,12.04,71436.0,9.6037,9.6037,9.5957,9.6037,71436.0
2016-12-16 14:00:00,12.04,12.04,12.03,12.03,18332.0,9.6037,9.6037,9.5957,9.5957,18332.0
2016-12-16 14:05:00,12.03,12.05,12.03,12.05,36476.0,9.5957,9.6117,9.5957,9.6117,36476.0
2016-12-16 14:10:00,12.05,12.05,12.04,12.04,51228.0,9.6117,9.6117,9.6037,9.6037,51228.0
2016-12-16 14:15:00,12.04,12.05,12.04,12.05,36376.0,9.6037,9.6117,9.6037,9.6117,36376.0
2016-12-16 14:20:00,12.05,12.05,12.04,12.05,46048.0,9.6117,9.6117,9.6037,9.6117,46048.0
2016-12-16 14:25:00,12.05,12.05,12.04,12.04,51620.0,9.6117,9.6117,9.6037,9.6037,51620.0
2016-12-16 14:30:00,12.04,12.05,12.04,12.04,56384.0,9.6037,9.6117,9.6037,9.6037,56384.0
2016-12-16 14:35:00,12.05,12.05,12.04,12.04,37316.0,9.6117,9.6117,9.6037,9.6037,37316.0
2016-12-16 14:40:00,12.05,12.05,12.04,12.04,37824.0,9.6117,9.6117,9.6037,9.6037,37824.0
2016-12-16 14:45:00,12.04,12.05,12.04,12.05,41728.0,9.6037,9.6117,9.6037,9.6117,41728.0
2016-12-16 14:50:00,12.05,12.06,12.05,12.05,68968.0,9.6117,9.6196,9.6117,9.6117,68968.0
2016-12-16 14:55:00,12.05,12.05,12.04,12.05,29716.0,9.6117,9.6117,9.6037,9.6117,29716.0
2016-12-16 15:00:00,12.05,12.05,12.04,12.04,50548.0,9.6117,9.6117,9.6037,9.6037,50548.0
2016-12-16 15:05:00,12.04,12.05,12.03,12.04,69080.0,9.6037,9.6117,9.5957,9.6037,69080.0
2016-12-16 15:10:00,12.04,12.04,12.03,12.03,53756.0,9.6037,9.6037,9.5957,9.5957,53756.0
2016-12-16 15:15:00,12.03,12.03,12.02,12.02,59904.0,9.5957,9.5957,9.5877,9.5877,59904.0
2016-12-16 15:20:00,12.02,12.03,12.02,12.02,58644.0,9.5877,9.5957,9.5877,9.5877,58644.0
2016-12-16 15:25:00,12.02,12.02,12.01,12.02,54348.0,9.5877,9.5877,9.5798,9.5877,54348.0
2016-12-16 15:30:00,12.02,12.03,12.02,12.02,111740.0,9.5877,9.5957,9.5877,9.5877,111740.0
2016-12-16 15:35:00,12.02,12.03,12.01,12.01,107752.0,9.5877,9.5957,9.5798,9.5798,107752.0
2016-12-16 15:40:00,12.01,12.01,12.01,12.01,147648.0,9.5798,9.5798,9.5798,9.5798,147648.0
2016-12-16 15:45:00,12.01,12.03,12.01,12.02,157592.0,9.5798,9.5957,9.5798,9.5877,157592.0
2016-12-16 15:50:00,12.02,12.03,12.02,12.03,311716.0,9.5877,9.5957,9.5877,9.5957,311716.0
2016-12-16 15:55:00,12.03,12.03,12.01,12.01,548032.0,9.5957,9.5957,9.5798,9.5798,548032.0
2016-12-19 09:30:00,11.99,12.01,11.92,11.99,158292.0,9.5638,9.5798,9.508,9.5638,158292.0
2016-12-19 09:35:00,11.99,12.03,11.97,12.01,99672.0,9.5638,9.5957,9.5478,9.5798,99672.0
2016-12-19 09:40:00,12.01,12.03,11.99,12.0,92072.0,9.5798,9.5957,9.5638,9.5718,92072.0
2016-12-19 09:45:00,12.01,12.04,11.99,12.04,48144.0,9.5798,9.6037,9.5638,9.6037,48144.0
2016-12-19 09:50:00,12.04,12.04,12.02,12.03,46792.0,9.6037,9.6037,9.5877,9.5957,46792.0
2016-12-19 09:55:00,12.03,12.05,12.03,12.04,28548.0,9.5957,9.6117,9.5957,9.6037,28548.0
2016-12-19 10:00:00,12.04,12.04,12.02,12.03,33200.0,9.6037,9.6037,9.5877,9.5957,33200.0
2016-12-19 10:05:00,12.03,12.03,12.01,12.02,30800.0,9.5957,9.5957,9.5798,9.5877,30800.0
2016-12-19 10:10:00,12.02,12.02,11.99,11.99,22384.0,9.5877,9.5877,9.5638,9.5638,22384.0
2016-12-19 10:15:00,12.0,12.02,11.99,12.01,58916.0,9.5718,9.5877,9.5638,9.5798,58916.0
2016-12-19 10:20:00,12.01,12.02,12.01,12.01,58636.0,9.5798,9.5877,9.5798,9.5798,58636.0
2016-12-19 10:25:00,12.01,12.02,12.0,12.01,111972.0,9.5798,9.5877,9.5718,9.5798,111972.0
2016-12-19 10:30:00,12.01,12.02,12.0,12.01,197796.0,9.5798,9.5877,9.5718,9.5798,197796.0
2016-12-19 10:35:00,12.01,12.01,11.99,12.01,185956.0,9.5798,9.5798,9.5638,9.5798,185956.0
2016-12-19 10:40:00,12.01,12.04,12.01,12.04,107212.0,9.5798,9.6037,9.5798,9.6037,107212.0
2016-12-19 10:45:00,12.04,12.05,12.03,12.04,57228.0,9.6037,9.6117,9.5957,9.6037,57228.0
2016-12-19 10:50:00,12.05,12.05,12.04,12.05,22432.0,9.6117,9.6117,9.6037,9.6117,22432.0
2016-12-19 10:55:00,12.05,12.06,12.04,12.06,38096.0,9.6117,9.6196,9.6037,9.6196,38096.0
2016-12-19 11:00:00,12.06,12.08,12.05,12.07,68336.0,9.6196,9.6356,9.6117,9.6276,68336.0
2016-12-19 11:05:00,12.07,12.09,12.06,12.07,74976.0,9.6276,9.6436,9.6196,9.6276,74976.0
2016-12-19 11:10:00,12.06,12.07,12.06,12.06,33392.0,9.6196,9.6276,9.6196,9.6196,33392.0
2016-12-19 11:15:00,12.06,12.08,12.06,12.07,58756.0,9.6196,9.6356,9.6196,9.6276,58756.0
2016-12-19 11:20:00,12.06,12.06,12.05,12.05,33896.0,9.6196,9.6196,9.6117,9.6117,33896.0
2016-12-19 11:25:00,12.05,12.05,12.02,12.02,36324.0,9.6117,9.6117,9.5877,9.5877,36324.0
2016-12-19 11:30:00,12.03,12.03,12.01,12.02,46608.0,9.5957,9.5957,9.5798,9.5877,46608.0
2016-12-19 11:35:00,12.02,12.02,12.01,12.01,75780.0,9.5877,9.5877,9.5798,9.5798,75780.0
2016-12-19 11:40:00,12.01,12.01,11.99,12.0,116604.0,9.5798,9.5798,9.5638,9.5718,116604.0
2016-12-19 11:45:00,12.0,12.01,12.0,12.0,15972.0,9.5718,9.5798,9.5718,9.5718,15972.0
2016-12-19 11:50:00,12.0,12.01,12.0,12.0,28128.0,9.5718,9.5798,9.5718,9.5718,28128.0
2016-12-19 11:55:00,12.0,12.01,11.99,12.0,54124.0,9.5718,9.5798,9.5638,9.5718,54124.0
2016-12-19 12:00:00,12.0,12.0,11.99,11.99,44316.0,9.5718,9.5718,9.5638,9.5638,44316.0
2016-12-19 12:05:00,11.99,11.99,11.98,11.99,64692.0,9.5638,9.5638,9.5558,9.5638,64692.0
2016-12-19 12:10:00,11.99,11.99,11.98,11.98,53728.0,9.5638,9.5638,9.5558,9.5558,53728.0
2016-12-19 12:15:00,11.98,11.99,11.98,11.98,87852.0,9.5558,9.5638,9.5558,9.5558,87852.0
2016-12-19 12:20:00,11.98,11.99,11.98,11.99,45200.0,9.5558,9.5638,9.5558,9.5638,45200.0
2016-12-19 12:25:00,11.99,11.99,11.98,11.99,17308.0,9.5638,9.5638,9.5558,9.5638,17308.0
2016-12-19 12:30:00,11.99,11.99,11.98,11.99,40156.0,9.5638,9.5638,9.5558,9.5638,40156.0
2016-12-19 12:35:00,12.0,12.01,11.99,11.99,393696.0,9.5718,9.5798,9.5638,9.5638,393696.0
2016-12-19 12:40:00,12.0,12.0,11.99,11.99,82060.0,9.5718,9.5718,9.5638,9.5638,82060.0
2016-12-19 12:45:00,11.99,12.01,11.99,12.01,42272.0,9.5638,9.5798,9.5638,9.5798,42272.0
2016-12-19 12:50:00,12.01,12.01,11.99,11.99,82728.0,9.5798,9.5798,9.5638,9.5638,82728.0
2016-12-19 12:55:00,11.99,12.0,11.99,12.0,93756.0,9.5638,9.5718,9.5638,9.5718,93756.0
2016-12-19 13:00:00,12.0,12.01,11.99,12.0,289576.0,9.5718,9.5798,9.5638,9.5718,289576.0
2016-12-19 13:05:00,12.0,12.01,11.99,11.99,86364.0,9.5718,9.5798,9.5638,9.5638,86364.0
2016-12-19 13:10:00,11.99,11.99,11.99,11.99,34808.0,9.5638,9.5638,9.5638,9.5638,34808.0
2016-12-19 13:15:00,11.98,12.0,11.98,12.0,27960.0,9.5558,9.5718,9.5558,9.5718,27960.0
2016-12-19 13:20:00,12.0,12.0,11.99,12.0,48484.0,9.5718,9.5718,9.5638,9.5718,48484.0
2016-12-19 13:25:00,12.0,12.0,11.99,11.99,55412.0,9.5718,9.5718,9.5638,9.5638,55412.0
2016-12-19 13:30:00,11.99,12.0,11.99,11.99,68396.0,9.5638,9.5718,9.5638,9.5638,68396.0
2016-12-19 13:35:00,12.0,12.0,11.99,11.99,16080.0,9.5718,9.5718,9.5638,9.5638,16080.0
2016-12-19 13:40:00,11.99,12.0,11.99,11.99,31228.0,9.5638,9.5718,9.5638,9.5638,31228.0
2016-12-19 13:45:00,12.0,12.0,11.99,11.99,27824.0,9.5718,9.5718,9.5638,9.5638,27824.0
2016-12-19 13:50:00,11.99,12.01,11.99,12.0,106356.0,9.5638,9.5798,9.5638,9.5718,106356.0
2016-12-19 13:55:00,12.0,12.02,12.0,12.02,332304.0,9.5718,9.5877,9.5718,9.5877,332304.0
2016-12-19 14:00:00,12.02,12.03,12.01,12.03,123252.0,9.5877,9.5957,9.5798,9.5957,123252.0
2016-12-19 14:05:00,12.03,12.04,12.02,12.03,85232.0,9.5957,9.6037,9.5877,9.5957,85232.0
2016-12-19 14:10:00,12.03,12.03,12.02,12.03,60244.0,9.5957,9.5957,9.5877,9.5957,60244.0
2016-12-19 14:15:00,12.03,12.03,12.01,12.01,105828.0,9.5957,9.5957,9.5798,9.5798,105828.0
2016-12-19 14:20:00,12.02,12.03,12.01,12.03,248452.0,9.5877,9.5957,9.5798,9.5957,248452.0
2016-12-19 14:25:00,12.03,12.03,12.02,12.03,81360.0,9.5957,9.5957,9.5877,9.5957,81360.0
2016-12-19 14:30:00,12.03,12.03,12.02,12.02,76492.0,9.5957,9.5957,9.5877,9.5877,76492.0
2016-12-19 14:35:00,12.02,12.02,12.01,12.01,50228.0,9.5877,9.5877,9.5798,9.5798,50228.0
2016-12-19 14:40:00,12.01,12.02,12.01,12.01,41876.0,9.5798,9.5877,9.5798,9.5798,41876.0
2016-12-19 14:45:00,12.01,12.01,11.99,12.0,73336.0,9.5798,9.5798,9.5638,9.5718,73336.0
2016-12-19 14:50:00,12.0,12.01,11.99,12.0,41892.0,9.5718,9.5798,9.5638,9.5718,41892.0
2016-12-19 14:55:00,12.0,12.01,11.99,11.99,39456.0,9.5718,9.5798,9.5638,9.5638,39456.0
2016-12-19 15:00:00,11.99,12.0,11.99,11.99,42096.0,9.5638,9.5718,9.5638,9.5638,42096.0
2016-12-19 15:05:00,11.99,11.99,11.98,11.98,81544.0,9.5638,9.5638,9.5558,9.5558,81544.0
2016-12-19 15:10:00,11.99,11.99,11.98,11.99,34944.0,9.5638,9.5638,9.5558,9.5638,34944.0
2016-12-19 15:15:00,11.99,11.99,11.98,11.98,54420.0,9.5638,9.5638,9.5558,9.5558,54420.0
2016-12-19 15:20:00,11.98,11.99,11.97,11.98,52776.0,9.5558,9.5638,9.5478,9.5558,52776.0
2016-12-19 15:25:00,11.98,11.99,11.97,11.99,60172.0,9.5558,9.5638,9.5478,9.5638,60172.0
2016-12-19 15:30:00,11.99,12.0,11.98,12.0,53156.0,9.5638,9.5718,9.5558,9.5718,53156.0
2016-12-19 15:35:00,12.0,12.01,11.99,12.01,88356.0,9.5718,9.5798,9.5638,9.5798,88356.0
2016-12-19 15:40:00,12.01,12.01,11.99,12.0,91608.0,9.5798,9.5798,9.5638,9.5718,91608.0
2016-12-19 15:45:00,12.0,12.01,11.99,12.01,382864.0,9.5718,9.5798,9.5638,9.5798,382864.0
2016-12-19 15:50:00,12.01,12.01,11.99,11.99,368352.0,9.5798,9.5798,9.5638,9.5638,368352.0
2016-12-19 15:55:00,11.99,12.01,11.99,12.01,1202132.0,9.5638,9.5798,9.5638,9.5798,1202132.0
2016-12-20 09:30:00,12.06,12.15,11.99,12.07,125656.0,9.6196,9.6914,9.5638,9.6276,125656.0
2016-12-20 09:35:00,12.09,12.15,12.09,12.13,120544.0,9.6436,9.6914,9.6436,9.6755,120544.0
2016-12-20 09:40:00,12.14,12.15,12.12,12.14,67428.0,9.6834,9.6914,9.6675,9.6834,67428.0
2016-12-20 09:45:00,12.14,12.15,12.13,12.14,116140.0,9.6834,9.6914,9.6755,9.6834,116140.0
2016-12-20 09:50:00,12.15,12.17,12.14,12.15,112300.0,9.6914,9.7074,9.6834,9.6914,112300.0
2016-12-20 09:55:00,12.14,12.18,12.13,12.18,47792.0,9.6834,9.7154,9.6755,9.7154,47792.0
2016-12-20 10:00:00,12.18,12.18,12.16,12.18,216980.0,9.7154,9.7154,9.6994,9.7154,216980.0
2016-12-20 10:05:00,12.18,12.21,12.18,12.21,31060.0,9.7154,9.7393,9.7154,9.7393,31060.0
2016-12-20 10:10:00,12.21,12.21,12.19,12.21,40892.0,9.7393,9.7393,9.7233,9.7393,40892.0
2016-12-20 10:15:00,12.21,12.22,12.2,12.21,32156.0,9.7393,9.7473,9.7313,9.7393,32156.0
2016-12-20 10:20:00,12.21,12.22,12.21,12.21,30344.0,9.7393,9.7473,9.7393,9.7393,30344.0
2016-12-20 10:25:00,12.21,12.23,12.21,12.21,39440.0,9.7393,9.7552,9.7393,9.7393,39440.0
2016-12-20 10:30:00,12.22,12.23,12.21,12.21,52832.0,9.7473,9.7552,9.7393,9.7393,52832.0
2016-12-20 10:35:00,12.21,12.22,12.2,12.21,42400.0,9.7393,9.7473,9.7313,9.7393,42400.0
2016-12-20 10:40:00,12.21,12.21,12.19,12.19,50060.0,9.7393,9.7393,9.7233,9.7233,50060.0
2016-12-20 10:45:00,12.19,12.21,12.19,12.2,50800.0,9.7233,9.7393,9.7233,9.7313,50800.0
2016-12-20 10:50:00,12.2,12.21,12.19,12.21,45244.0,9.7313,9.7393,9.7233,9.7393,45244.0
2016-12-20 10:55:00,12.21,12.21,12.2,12.2,65516.0,9.7393,9.7393,9.7313,9.7313,65516.0
2016-12-20 11:00:00,12.2,12.2,12.19,12.2,41660.0,9.7313,9.7313,9.7233,9.7313,41660.0
2016-12-20 11:05:00,12.19,12.21,12.19,12.21,53316.0,9.7233,9.7393,9.7233,9.7393,53316.0
2016-12-20 11:10:00,12.2,12.21,12.19,12.19,31756.0,9.7313,9.7393,9.7233,9.7233,31756.0
2016-12-20 11:15:00,12.19,12.2,12.19,12.19,31960.0,9.7233,9.7313,9.7233,9.7233,31960.0
2016-12-20 11:20:00,12.19,12.2,12.19,12.2,69680.0,9.7233,9.7313,9.7233,9.7313,69680.0
2016-12-20 11:25:00,12.2,12.2,12.19,12.19,17072.0,9.7313,9.7313,9.7233,9.7233,17072.0
2016-12-20 11:30:00,12.19,12.2,12.19,12.2,146932.0,9.7233,9.7313,9.7233,9.7313,146932.0
2016-12-20 11:35:00,12.2,12.21,12.18,12.19,52652.0,9.7313,9.7393,9.7154,9.7233,52652.0
2016-12-20 11:40:00,12.19,12.19,12.17,12.18,37140.0,9.7233,9.7233,9.7074,9.7154,37140.0
2016-12-20 11:45:00,12.18,12.2,12.18,12.19,27932.0,9.7154,9.7313,9.7154,9.7233,27932.0
2016-12-20 11:50:00,12.19,12.19,12.17,12.17,67772.0,9.7233,9.7233,9.7074,9.7074,67772.0
2016-12-20 11:55:00,12.17,12.18,12.16,12.17,40540.0,9.7074,9.7154,9.6994,9.7074,40540.0
2016-12-20 12:00:00,12.18,12.18,12.17,12.18,11052.0,9.7154,9.7154,9.7074,9.7154,11052.0
2016-12-20 12:05:00,12.18,12.19,12.17,12.18,21160.0,9.7154,9.7233,9.7074,9.7154,21160.0
2016-12-20 12:10:00,12.18,12.19,12.17,12.17,31324.0,9.7154,9.7233,9.7074,9.7074,31324.0
2016-12-20 12:15:00,12.17,12.18,12.17,12.17,23140.0,9.7074,9.7154,9.7074,9.7074,23140.0
2016-12-20 12:20:00,12.17,12.19,12.17,12.18,27108.0,9.7074,9.7233,9.7074,9.7154,27108.0
2016-12-20 12:25:00,12.18,12.2,12.18,12.2,46836.0,9.7154,9.7313,9.7154,9.7313,46836.0
2016-12-20 12:30:00,12.2,12.2,12.2,12.2,16000.0,9.7313,9.7313,9.7313,9.7313,16000.0
2016-12-20 12:35:00,12.2,12.2,12.19,12.19,12400.0,9.7313,9.7313,9.7233,9.7233,12400.0
2016-12-20 12:40:00,12.19,12.19,12.18,12.19,15940.0,9.7233,9.7233,9.7154,9.7233,15940.0
2016-12-20 12:45:00,12.19,12.19,12.18,12.18,11600.0,9.7233,9.7233,9.7154,9.7154,11600.0
2016-12-20 12:50:00,12.18,12.19,12.18,12.19,13812.0,9.7154,9.7233,9.7154,9.7233,13812.0
2016-12-20 12:55:00,12.19,12.2,12.18,12.19,12000.0,9.7233,9.7313,9.7154,9.7233,12000.0
2016-12-20 13:00:00,12.18,12.19,12.18,12.19,15740.0,9.7154,9.7233,9.7154,9.7233,15740.0
2016-12-20 13:05:00,12.19,12.19,12.18,12.18,15772.0,9.7233,9.7233,9.7154,9.7154,15772.0
2016-12-20 13:10:00,12.18,12.19,12.18,12.19,41368.0,9.7154,9.7233,9.7154,9.7233,41368.0
2016-12-20 13:15:00,12.19,12.2,12.19,12.2,45948.0,9.7233,9.7313,9.7233,9.7313,45948.0
2016-12-20 13:20:00,12.2,12.2,12.2,12.2,28284.0,9.7313,9.7313,9.7313,9.7313,28284.0
2016-12-20 13:25:00,12.2,12.21,12.2,12.2,28320.0,9.7313,9.7393,9.7313,9.7313,28320.0
2016-12-20 13:30:00,12.2,12.21,12.2,12.2,24764.0,9.7313,9.7393,9.7313,9.7313,24764.0
2016-12-20 13:35:00,12.2,12.2,12.19,12.19,12988.0,9.7313,9.7313,9.7233,9.7233,12988.0
2016-12-20 13:40:00,12.19,12.19,12.19,12.19,14232.0,9.7233,9.7233,9.7233,9.7233,14232.0
2016-12-20 13:45:00,12.19,12.2,12.18,12.19,66852.0,9.7233,9.7313,9.7154,9.7233,66852.0
2016-12-20 13:50:00,12.19,12.2,12.19,12.2,33504.0,9.7233,9.7313,9.7233,9.7313,33504.0
2016-12-20 13:55:00,12.2,12.2,12.19,12.2,32996.0,9.7313,9.7313,9.7233,9.7313,32996.0
2016-12-20 14:00:00,12.2,12.2,12.19,12.19,35936.0,9.7313,9.7313,9.7233,9.7233,35936.0
2016-12-20 14:05:00,12.19,12.19,12.18,12.18,58760.0,9.7233,9.7233,9.7154,9.7154,58760.0
2016-12-20 14:10:00,12.18,12.18,12.17,12.17,32764.0,9.7154,9.7154,9.7074,9.7074,32764.0
2016-12-20 14:15:00,12.17,12.18,12.17,12.18,40892.0,9.7074,9.7154,9.7074,9.7154,40892.0
2016-12-20 14:20:00,12.18,12.18,12.18,12.18,35508.0,9.7154,9.7154,9.7154,9.7154,35508.0
2016-12-20 14:25:00,12.18,12.18,12.18,12.18,40508.0,9.7154,9.7154,9.7154,9.7154,40508.0
2016-12-20 14:30:00,12.18,12.18,12.14,12.15,88456.0,9.7154,9.7154,9.6834,9.6914,88456.0
2016-12-20 14:35:00,12.15,12.15,12.14,12.14,34568.0,9.6914,9.6914,9.6834,9.6834,34568.0
2016-12-20 14:40:00,12.15,12.16,12.14,12.16,37124.0,9.6914,9.6994,9.6834,9.6994,37124.0
2016-12-20 14:45:00,12.16,12.16,12.15,12.15,42040.0,9.6994,9.6994,9.6914,9.6914,42040.0
2016-12-20 14:50:00,12.15,12.15,12.14,12.15,30100.0,9.6914,9.6914,9.6834,9.6914,30100.0
2016-12-20 14:55:00,12.15,12.15,12.13,12.14,39480.0,9.6914,9.6914,9.6755,9.6834,39480.0
2016-12-20 15:00:00,12.14,12.15,12.14,12.15,48992.0,9.6834,9.6914,9.6834,9.6914,48992.0
2016-12-20 15:05:00,12.15,12.15,12.14,12.14,38524.0,9.6914,9.6914,9.6834,9.6834,38524.0
2016-12-20 15:10:00,12.14,12.15,12.14,12.14,48708.0,9.6834,9.6914,9.6834,9.6834,48708.0
2016-12-20 15:15:00,12.14,12.15,12.14,12.14,53492.0,9.6834,9.6914,9.6834,9.6834,53492.0
2016-12-20 15:20:00,12.14,12.14,12.12,12.13,54572.0,9.6834,9.6834,9.6675,9.6755,54572.0
2016-12-20 15:25:00,12.12,12.13,12.12,12.13,122672.0,9.6675,9.6755,9.6675,9.6755,122672.0
2016-12-20 15:30:00,12.13,12.14,12.13,12.14,53532.0,9.6755,9.6834,9.6755,9.6834,53532.0
2016-12-20 15:35:00,12.14,12.14,12.13,12.14,96588.0,9.6834,9.6834,9.6755,9.6834,96588.0
2016-12-20 15:40:00,12.14,12.14,12.13,12.13,107188.0,9.6834,9.6834,9.6755,9.6755,107188.0
2016-12-20 15:45:00,12.13,12.13,12.13,12.13,113796.0,9.6755,9.6755,9.6755,9.6755,113796.0
2016-12-20 15:50:00,12.13,12.13,12.12,12.13,147996.0,9.6755,9.6755,9.6675,9.6755,147996.0
2016-12-20 15:55:00,12.13,12.14,12.13,12.13,231384.0,9.6755,9.6834,9.6755,9.6755,231384.0
2016-12-21 09:30:00,12.13,12.15,12.08,12.15,79704.0,9.6755,9.6914,9.6356,9.6914,79704.0
2016-12-21 09:35:00,12.15,12.16,12.12,12.13,62124.0,9.6914,9.6994,9.6675,9.6755,62124.0
2016-12-21 09:40:00,12.14,12.14,12.12,12.14,36092.0,9.6834,9.6834,9.6675,9.6834,36092.0
2016-12-21 09:45:00,12.14,12.17,12.13,12.17,41144.0,9.6834,9.7074,9.6755,9.7074,41144.0
2016-12-21 09:50:00,12.17,12.17,12.14,12.14,68404.0,9.7074,9.7074,9.6834,9.6834,68404.0
2016-12-21 09:55:00,12.14,12.15,12.14,12.14,35088.0,9.6834,9.6914,9.6834,9.6834,35088.0
2016-12-21 10:00:00,12.14,12.15,12.13,12.13,39040.0,9.6834,9.6914,9.6755,9.6755,39040.0
2016-12-21 10:05:00,12.13,12.14,12.12,12.12,77704.0,9.6755,9.6834,9.6675,9.6675,77704.0
2016-12-21 10:10:00,12.12,12.13,12.12,12.13,10200.0,9.6675,9.6755,9.6675,9.6755,10200.0
2016-12-21 10:15:00,12.13,12.14,12.13,12.13,9200.0,9.6755,9.6834,9.6755,9.6755,9200.0
2016-12-21 10:20:00,12.13,12.13,12.13,12.13,15632.0,9.6755,9.6755,9.6755,9.6755,15632.0
2016-12-21 10:25:00,12.13,12.14,12.13,12.14,26532.0,9.6755,9.6834,9.6755,9.6834,26532.0
2016-12-21 10:30:00,12.13,12.13,12.12,12.12,24400.0,9.6755,9.6755,9.6675,9.6675,24400.0
2016-12-21 10:35:00,12.12,12.13,12.12,12.13,26252.0,9.6675,9.6755,9.6675,9.6755,26252.0
2016-12-21 10:40:00,12.13,12.14,12.13,12.13,42268.0,9.6755,9.6834,9.6755,9.6755,42268.0
2016-12-21 10:45:00,12.13,12.13,12.12,12.13,17360.0,9.6755,9.6755,9.6675,9.6755,17360.0
2016-12-21 10:50:00,12.13,12.13,12.11,12.12,75800.0,9.6755,9.6755,9.6595,9.6675,75800.0
2016-12-21 10:55:00,12.12,12.13,12.1,12.1,54796.0,9.6675,9.6755,9.6515,9.6515,54796.0
2016-12-21 11:00:00,12.1,12.12,12.1,12.12,27040.0,9.6515,9.6675,9.6515,9.6675,27040.0
2016-12-21 11:05:00,12.12,12.14,12.12,12.14,20972.0,9.6675,9.6834,9.6675,9.6834,20972.0
2016-12-21 11:10:00,12.14,12.15,12.13,12.13,24688.0,9.6834,9.6914,9.6755,9.6755,24688.0
2016-12-21 11:15:00,12.14,12.15,12.12,12.13,46880.0,9.6834,9.6914,9.6675,9.6755,46880.0
2016-12-21 11:20:00,12.13,12.14,12.13,12.14,23060.0,9.6755,9.6834,9.6755,9.6834,23060.0
2016-12-21 11:25:00,12.14,12.14,12.13,12.13,37092.0,9.6834,9.6834,9.6755,9.6755,37092.0
2016-12-21 11:30:00,12.13,12.13,12.12,12.12,31684.0,9.6755,9.6755,9.6675,9.6675,31684.0
2016-12-21 11:35:00,12.13,12.13,12.12,12.12,75292.0,9.6755,9.6755,9.6675,9.6675,75292.0
2016-12-21 11:40:00,12.12,12.12,12.11,12.12,20452.0,9.6675,9.6675,9.6595,9.6675,20452.0
2016-12-21 11:45:00,12.12,12.12,12.09,12.09,84892.0,9.6675,9.6675,9.6436,9.6436,84892.0
2016-12-21 11:50:00,12.09,12.11,12.09,12.1,43292.0,9.6436,9.6595,9.6436,9.6515,43292.0
2016-12-21 11:55:00,12.09,12.1,12.09,12.1,9600.0,9.6436,9.6515,9.6436,9.6515,9600.0
2016-12-21 12:00:00,12.1,12.1,12.09,12.1,29356.0,9.6515,9.6515,9.6436,9.6515,29356.0
2016-12-21 12:05:00,12.1,12.1,12.1,12.1,12860.0,9.6515,9.6515,9.6515,9.6515,12860.0
2016-12-21 12:10:00,12.1,12.11,12.1,12.11,36776.0,9.6515,9.6595,9.6515,9.6595,36776.0
2016-12-21 12:15:00,12.11,12.12,12.11,12.12,9600.0,9.6595,9.6675,9.6595,9.6675,9600.0
2016-12-21 12:20:00,12.12,12.12,12.11,12.11,34692.0,9.6675,9.6675,9.6595,9.6595,34692.0
2016-12-21 12:25:00,12.11,12.11,12.11,12.11,20800.0,9.6595,9.6595,9.6595,9.6595,20800.0
2016-12-21 12:30:00,12.11,12.12,12.11,12.12,27440.0,9.6595,9.6675,9.6595,9.6675,27440.0
2016-12-21 12:35:00,12.12,12.12,12.11,12.11,12000.0,9.6675,9.6675,9.6595,9.6595,12000.0
2016-12-21 12:40:00,12.11,12.12,12.11,12.12,19516.0,9.6595,9.6675,9.6595,9.6675,19516.0
2016-12-21 12:45:00,12.12,12.12,12.11,12.12,49004.0,9.6675,9.6675,9.6595,9.6675,49004.0
2016-12-21 12:50:00,12.12,12.12,12.11,12.11,27660.0,9.6675,9.6675,9.6595,9.6595,27660.0
2016-12-21 12:55:00,12.11,12.11,12.1,12.1,42824.0,9.6595,9.6595,9.6515,9.6515,42824.0
2016-12-21 13:00:00,12.1,12.11,12.1,12.1,65004.0,9.6515,9.6595,9.6515,9.6515,65004.0
2016-12-21 13:05:00,12.1,12.1,12.1,12.1,19780.0,9.6515,9.6515,9.6515,9.6515,19780.0
2016-12-21 13:10:00,12.1,12.1,12.09,12.09,29812.0,9.6515,9.6515,9.6436,9.6436,29812.0
2016-12-21 13:15:00,12.09,12.09,12.09,12.09,17200.0,9.6436,9.6436,9.6436,9.6436,17200.0
2016-12-21 13:20:00,12.09,12.09,12.08,12.08,60420.0,9.6436,9.6436,9.6356,9.6356,60420.0
2016-12-21 13:25:00,12.08,12.08,12.08,12.08,12400.0,9.6356,9.6356,9.6356,9.6356,12400.0
2016-12-21 13:30:00,12.08,12.08,12.07,12.08,44064.0,9.6356,9.6356,9.6276,9.6356,44064.0
2016-12-21 13:35:00,12.07,12.08,12.06,12.06,115288.0,9.6276,9.6356,9.6196,9.6196,115288.0
2016-12-21 13:40:00,12.06,12.07,12.06,12.07,23772.0,9.6196,9.6276,9.6196,9.6276,23772.0
2016-12-21 13:45:00,12.07,12.08,12.06,12.08,38872.0,9.6276,9.6356,9.6196,9.6356,38872.0
2016-12-21 13:50:00,12.08,12.08,12.08,12.08,24468.0,9.6356,9.6356,9.6356,9.6356,24468.0
2016-12-21 13:55:00,12.08,12.08,12.08,12.08,28908.0,9.6356,9.6356,9.6356,9.6356,28908.0
2016-12-21 14:00:00,12.08,12.09,12.08,12.09,29800.0,9.6356,9.6436,9.6356,9.6436,29800.0
2016-12-21 14:05:00,12.09,12.1,12.09,12.1,23288.0,9.6436,9.6515,9.6436,9.6515,23288.0
2016-12-21 14:10:00,12.09,12.09,12.08,12.08,52456.0,9.6436,9.6436,9.6356,9.6356,52456.0
2016-12-21 14:15:00,12.08,12.08,12.08,12.08,24308.0,9.6356,9.6356,9.6356,9.6356,24308.0
2016-12-21 14:20:00,12.08,12.09,12.07,12.09,43772.0,9.6356,9.6436,9.6276,9.6436,43772.0
2016-12-21 14:25:00,12.09,12.1,12.09,12.09,29232.0,9.6436,9.6515,9.6436,9.6436,29232.0
2016-12-21 14:30:00,12.08,12.08,12.08,12.08,16296.0,9.6356,9.6356,9.6356,9.6356,16296.0
2016-12-21 14:35:00,12.08,12.08,12.08,12.08,40096.0,9.6356,9.6356,9.6356,9.6356,40096.0
2016-12-21 14:40:00,12.08,12.08,12.07,12.07,63072.0,9.6356,9.6356,9.6276,9.6276,63072.0
2016-12-21 14:45:00,12.07,12.07,12.06,12.07,34628.0,9.6276,9.6276,9.6196,9.6276,34628.0
2016-12-21 14:50:00,12.07,12.07,12.06,12.06,41084.0,9.6276,9.6276,9.6196,9.6196,41084.0
2016-12-21 14:55:00,12.06,12.07,12.06,12.07,34376.0,9.6196,9.6276,9.6196,9.6276,34376.0
2016-12-21 15:00:00,12.06,12.07,12.06,12.06,51744.0,9.6196,9.6276,9.6196,9.6196,51744.0
2016-12-21 15:05:00,12.06,12.06,12.05,12.05,53616.0,9.6196,9.6196,9.6117,9.6117,53616.0
2016-12-21 15:10:00,12.05,12.06,12.05,12.06,44100.0,9.6117,9.6196,9.6117,9.6196,44100.0
2016-12-21 15:15:00,12.06,12.06,12.05,12.05,35092.0,9.6196,9.6196,9.6117,9.6117,35092.0
2016-12-21 15:20:00,12.05,12.05,12.05,12.05,27200.0,9.6117,9.6117,9.6117,9.6117,27200.0
2016-12-21 15:25:00,12.05,12.05,12.04,12.05,80804.0,9.6117,9.6117,9.6037,9.6117,80804.0
2016-12-21 15:30:00,12.05,12.05,12.04,12.04,47824.0,9.6117,9.6117,9.6037,9.6037,47824.0
2016-12-21 15:35:00,12.04,12.05,12.04,12.05,74840.0,9.6037,9.6117,9.6037,9.6117,74840.0
2016-12-21 15:40:00,12.05,12.06,12.05,12.06,67732.0,9.6117,9.6196,9.6117,9.6196,67732.0
2016-12-21 15:45:00,12.06,12.06,12.05,12.05,86624.0,9.6196,9.6196,9.6117,9.6117,86624.0
2016-12-21 15:50:00,12.05,12.05,12.05,12.05,84272.0,9.6117,9.6117,9.6117,9.6117,84272.0
2016-12-21 15:55:00,12.05,12.05,12.04,12.04,232380.0,9.6117,9.6117,9.6037,9.6037,232380.0
2016-12-22 09:30:00,12.03,12.04,11.96,12.01,88120.0,9.5957,9.6037,9.5399,9.5798,88120.0
2016-12-22 09:35:00,12.02,12.02,12.0,12.02,65520.0,9.5877,9.5877,9.5718,9.5877,65520.0
2016-12-22 09:40:00,12.02,12.03,12.01,12.01,25480.0,9.5877,9.5957,9.5798,9.5798,25480.0
2016-12-22 09:45:00,12.02,12.03,12.01,12.01,32220.0,9.5877,9.5957,9.5798,9.5798,32220.0
2016-12-22 09:50:00,12.01,12.01,11.99,11.99,32900.0,9.5798,9.5798,9.5638,9.5638,32900.0
2016-12-22 09:55:00,11.99,11.99,11.99,11.99,43540.0,9.5638,9.5638,9.5638,9.5638,43540.0
2016-12-22 10:00:00,11.99,11.99,11.97,11.97,36080.0,9.5638,9.5638,9.5478,9.5478,36080.0
2016-12-22 10:05:00,11.97,11.99,11.97,11.98,31584.0,9.5478,9.5638,9.5478,9.5558,31584.0
2016-12-22 10:10:00,11.98,11.99,11.98,11.98,23212.0,9.5558,9.5638,9.5558,9.5558,23212.0
2016-12-22 10:15:00,11.98,11.99,11.97,11.98,48272.0,9.5558,9.5638,9.5478,9.5558,48272.0
2016-12-22 10:20:00,11.98,11.99,11.98,11.99,43604.0,9.5558,9.5638,9.5558,9.5638,43604.0
2016-12-22 10:25:00,11.99,11.99,11.98,11.98,31900.0,9.5638,9.5638,9.5558,9.5558,31900.0
2016-12-22 10:30:00,11.98,11.99,11.98,11.98,35948.0,9.5558,9.5638,9.5558,9.5558,35948.0
2016-12-22 10:35:00,11.98,11.99,11.98,11.98,29664.0,9.5558,9.5638,9.5558,9.5558,29664.0
2016-12-22 10:40:00,11.98,11.99,11.97,11.98,29136.0,9.5558,9.5638,9.5478,9.5558,29136.0
2016-12-22 10:45:00,11.98,11.99,11.97,11.99,49296.0,9.5558,9.5638,9.5478,9.5638,49296.0
2016-12-22 10:50:00,11.99,11.99,11.97,11.97,37140.0,9.5638,9.5638,9.5478,9.5478,37140.0
2016-12-22 10:55:00,11.97,11.97,11.97,11.97,41712.0,9.5478,9.5478,9.5478,9.5478,41712.0
2016-12-22 11:00:00,11.97,11.98,11.97,11.97,22832.0,9.5478,9.5558,9.5478,9.5478,22832.0
2016-12-22 11:05:00,11.97,11.97,11.96,11.97,64312.0,9.5478,9.5478,9.5399,9.5478,64312.0
2016-12-22 11:10:00,11.97,11.97,11.96,11.97,14820.0,9.5478,9.5478,9.5399,9.5478,14820.0
2016-12-22 11:15:00,11.97,11.97,11.96,11.97,32792.0,9.5478,9.5478,9.5399,9.5478,32792.0
2016-12-22 11:20:00,11.97,11.98,11.97,11.97,23728.0,9.5478,9.5558,9.5478,9.5478,23728.0
2016-12-22 11:25:00,11.96,11.97,11.95,11.95,44728.0,9.5399,9.5478,9.5319,9.5319,44728.0
2016-12-22 11:30:00,11.95,11.96,11.95,11.95,56692.0,9.5319,9.5399,9.5319,9.5319,56692.0
2016-12-22 11:35:00,11.95,11.95,11.94,11.95,20200.0,9.5319,9.5319,9.5239,9.5319,20200.0
2016-12-22 11:40:00,11.95,11.95,11.93,11.94,37400.0,9.5319,9.5319,9.5159,9.5239,37400.0
2016-12-22 11:45:00,11.94,11.94,11.93,11.93,21720.0,9.5239,9.5239,9.5159,9.5159,21720.0
2016-12-22 11:50:00,11.93,11.94,11.92,11.93,22432.0,9.5159,9.5239,9.508,9.5159,22432.0
2016-12-22 11:55:00,11.93,11.93,11.92,11.93,55568.0,9.5159,9.5159,9.508,9.5159,55568.0
2016-12-22 12:00:00,11.93,11.94,11.93,11.94,37304.0,9.5159,9.5239,9.5159,9.5239,37304.0
2016-12-22 12:05:00,11.94,11.95,11.94,11.94,22516.0,9.5239,9.5319,9.5239,9.5239,22516.0
2016-12-22 12:10:00,11.94,11.96,11.94,11.96,29868.0,9.5239,9.5399,9.5239,9.5399,29868.0
2016-12-22 12:15:00,11.96,11.96,11.94,11.95,67260.0,9.5399,9.5399,9.5239,9.5319,67260.0
2016-12-22 12:20:00,11.95,11.95,11.94,11.94,20168.0,9.5319,9.5319,9.5239,9.5239,20168.0
2016-12-22 12:25:00,11.94,11.96,11.94,11.96,35220.0,9.5239,9.5399,9.5239,9.5399,35220.0
2016-12-22 12:30:00,11.96,11.97,11.95,11.97,24908.0,9.5399,9.5478,9.5319,9.5478,24908.0
2016-12-22 12:35:00,11.97,11.97,11.96,11.97,13592.0,9.5478,9.5478,9.5399,9.5478,13592.0
2016-12-22 12:40:00,11.97,11.98,11.97,11.98,23080.0,9.5478,9.5558,9.5478,9.5558,23080.0
2016-12-22 12:45:00,11.97,11.99,11.97,11.99,38752.0,9.5478,9.5638,9.5478,9.5638,38752.0
2016-12-22 12:50:00,11.99,11.99,11.97,11.97,19300.0,9.5638,9.5638,9.5478,9.5478,19300.0
2016-12-22 12:55:00,11.97,11.99,11.97,11.98,16400.0,9.5478,9.5638,9.5478,9.5558,16400.0
2016-12-22 13:00:00,11.98,11.98,11.97,11.98,29268.0,9.5558,9.5558,9.5478,9.5558,29268.0
2016-12-22 13:05:00,11.97,11.99,11.97,11.98,20684.0,9.5478,9.5638,9.5478,9.5558,20684.0
2016-12-22 13:10:00,11.98,11.99,11.98,11.98,12800.0,9.5558,9.5638,9.5558,9.5558,12800.0
2016-12-22 13:15:00,11.99,11.99,11.98,11.99,20860.0,9.5638,9.5638,9.5558,9.5638,20860.0
2016-12-22 13:20:00,11.98,11.99,11.97,11.98,28144.0,9.5558,9.5638,9.5478,9.5558,28144.0
2016-12-22 13:25:00,11.98,11.98,11.96,11.96,33988.0,9.5558,9.5558,9.5399,9.5399,33988.0
2016-12-22 13:30:00,11.97,11.97,11.96,11.97,22488.0,9.5478,9.5478,9.5399,9.5478,22488.0
2016-12-22 13:35:00,11.96,11.97,11.96,11.97,33964.0,9.5399,9.5478,9.5399,9.5478,33964.0
2016-12-22 13:40:00,11.97,11.99,11.97,11.99,51408.0,9.5478,9.5638,9.5478,9.5638,51408.0
2016-12-22 13:45:00,11.99,12.01,11.99,12.01,55996.0,9.5638,9.5798,9.5638,9.5798,55996.0
2016-12-22 13:50:00,12.01,12.02,12.01,12.02,28444.0,9.5798,9.5877,9.5798,9.5877,28444.0
2016-12-22 13:55:00,12.02,12.02,12.01,12.01,39968.0,9.5877,9.5877,9.5798,9.5798,39968.0
2016-12-22 14:00:00,12.01,12.03,12.01,12.02,54144.0,9.5798,9.5957,9.5798,9.5877,54144.0
2016-12-22 14:05:00,12.02,12.03,12.02,12.02,23620.0,9.5877,9.5957,9.5877,9.5877,23620.0
2016-12-22 14:10:00,12.02,12.03,12.02,12.02,46860.0,9.5877,9.5957,9.5877,9.5877,46860.0
2016-12-22 14:15:00,12.02,12.02,12.02,12.02,73904.0,9.5877,9.5877,9.5877,9.5877,73904.0
2016-12-22 14:20:00,12.02,12.02,12.01,12.02,37192.0,9.5877,9.5877,9.5798,9.5877,37192.0
2016-12-22 14:25:00,12.02,12.03,12.02,12.02,20124.0,9.5877,9.5957,9.5877,9.5877,20124.0
2016-12-22 14:30:00,12.02,12.03,12.02,12.03,61800.0,9.5877,9.5957,9.5877,9.5957,61800.0
2016-12-22 14:35:00,12.03,12.03,12.03,12.03,53788.0,9.5957,9.5957,9.5957,9.5957,53788.0
2016-12-22 14:40:00,12.03,12.03,12.02,12.02,30984.0,9.5957,9.5957,9.5877,9.5877,30984.0
2016-12-22 14:45:00,12.03,12.03,12.02,12.02,38432.0,9.5957,9.5957,9.5877,9.5877,38432.0
2016-12-22 14:50:00,12.02,12.03,12.02,12.03,71692.0,9.5877,9.5957,9.5877,9.5957,71692.0
2016-12-22 14:55:00,12.03,12.03,12.02,12.03,26484.0,9.5957,9.5957,9.5877,9.5957,26484.0
2016-12-22 15:00:00,12.03,12.03,12.03,12.03,48060.0,9.5957,9.5957,9.5957,9.5957,48060.0
2016-12-22 15:05:00,12.03,12.03,12.01,12.02,79172.0,9.5957,9.5957,9.5798,9.5877,79172.0
2016-12-22 15:10:00,12.02,12.02,12.01,12.01,84148.0,9.5877,9.5877,9.5798,9.5798,84148.0
2016-12-22 15:15:00,12.01,12.02,12.01,12.02,48280.0,9.5798,9.5877,9.5798,9.5877,48280.0
2016-12-22 15:20:00,12.02,12.02,12.01,12.02,54456.0,9.5877,9.5877,9.5798,9.5877,54456.0
2016-12-22 15:25:00,12.02,12.03,12.02,12.02,43232.0,9.5877,9.5957,9.5877,9.5877,43232.0
2016-12-22 15:30:00,12.02,12.02,12.02,12.02,135220.0,9.5877,9.5877,9.5877,9.5877,135220.0
2016-12-22 15:35:00,12.02,12.02,12.01,12.02,59800.0,9.5877,9.5877,9.5798,9.5877,59800.0
2016-12-22 15:40:00,12.02,12.03,12.01,12.01,60348.0,9.5877,9.5957,9.5798,9.5798,60348.0
2016-12-22 15:45:00,12.01,12.02,12.01,12.01,124828.0,9.5798,9.5877,9.5798,9.5798,124828.0
2016-12-22 15:50:00,12.01,12.01,12.0,12.0,145840.0,9.5798,9.5798,9.5718,9.5718,145840.0
2016-12-22 15:55:00,12.0,12.01,11.99,12.01,237580.0,9.5718,9.5798,9.5638,9.5798,237580.0
2016-12-23 09:30:00,12.01,12.04,11.95,12.04,89360.0,9.5798,9.6037,9.5319,9.6037,89360.0
2016-12-23 09:35:00,12.05,12.06,12.02,12.02,20000.0,9.6117,9.6196,9.5877,9.5877,20000.0
2016-12-23 09:40:00,12.04,12.04,12.03,12.04,21072.0,9.6037,9.6037,9.5957,9.6037,21072.0
2016-12-23 09:45:00,12.04,12.04,12.02,12.02,25320.0,9.6037,9.6037,9.5877,9.5877,25320.0
2016-12-23 09:50:00,12.03,12.03,12.02,12.03,14400.0,9.5957,9.5957,9.5877,9.5957,14400.0
2016-12-23 09:55:00,12.03,12.03,12.02,12.03,16008.0,9.5957,9.5957,9.5877,9.5957,16008.0
2016-12-23 10:00:00,12.03,12.03,12.01,12.01,26664.0,9.5957,9.5957,9.5798,9.5798,26664.0
2016-12-23 10:05:00,12.02,12.02,12.01,12.01,13200.0,9.5877,9.5877,9.5798,9.5798,13200.0
2016-12-23 10:10:00,12.02,12.02,12.01,12.01,12048.0,9.5877,9.5877,9.5798,9.5798,12048.0
2016-12-23 10:15:00,12.01,12.03,12.01,12.03,45824.0,9.5798,9.5957,9.5798,9.5957,45824.0
2016-12-23 10:20:00,12.03,12.04,12.03,12.03,23968.0,9.5957,9.6037,9.5957,9.5957,23968.0
2016-12-23 10:25:00,12.03,12.04,12.02,12.04,33468.0,9.5957,9.6037,9.5877,9.6037,33468.0
2016-12-23 10:30:00,12.03,12.06,12.03,12.06,24404.0,9.5957,9.6196,9.5957,9.6196,24404.0
2016-12-23 10:35:00,12.06,12.06,12.05,12.05,20600.0,9.6196,9.6196,9.6117,9.6117,20600.0
2016-12-23 10:40:00,12.05,12.06,12.05,12.06,14000.0,9.6117,9.6196,9.6117,9.6196,14000.0
2016-12-23 10:45:00,12.06,12.07,12.06,12.06,22000.0,9.6196,9.6276,9.6196,9.6196,22000.0
2016-12-23 10:50:00,12.06,12.06,12.05,12.05,18560.0,9.6196,9.6196,9.6117,9.6117,18560.0
2016-12-23 10:55:00,12.04,12.04,12.04,12.04,21120.0,9.6037,9.6037,9.6037,9.6037,21120.0
2016-12-23 11:00:00,12.04,12.04,12.03,12.03,46756.0,9.6037,9.6037,9.5957,9.5957,46756.0
2016-12-23 11:05:00,12.04,12.05,12.03,12.04,17572.0,9.6037,9.6117,9.5957,9.6037,17572.0
2016-12-23 11:10:00,12.04,12.05,12.04,12.04,25320.0,9.6037,9.6117,9.6037,9.6037,25320.0
2016-12-23 11:15:00,12.04,12.04,12.03,12.03,19020.0,9.6037,9.6037,9.5957,9.5957,19020.0
2016-12-23 11:20:00,12.03,12.04,12.03,12.04,16484.0,9.5957,9.6037,9.5957,9.6037,16484.0
2016-12-23 11:25:00,12.04,12.06,12.04,12.06,28464.0,9.6037,9.6196,9.6037,9.6196,28464.0
2016-12-23 11:30:00,12.06,12.06,12.05,12.05,166080.0,9.6196,9.6196,9.6117,9.6117,166080.0
2016-12-23 11:35:00,12.05,12.05,12.05,12.05,10400.0,9.6117,9.6117,9.6117,9.6117,10400.0
2016-12-23 11:40:00,12.05,12.05,12.04,12.04,22108.0,9.6117,9.6117,9.6037,9.6037,22108.0
2016-12-23 11:45:00,12.04,12.05,12.04,12.05,17600.0,9.6037,9.6117,9.6037,9.6117,17600.0
2016-12-23 11:50:00,12.05,12.05,12.04,12.05,11200.0,9.6117,9.6117,9.6037,9.6117,11200.0
2016-12-23 11:55:00,12.05,12.05,12.03,12.03,15012.0,9.6117,9.6117,9.5957,9.5957,15012.0
2016-12-23 12:00:00,12.03,12.05,12.03,12.04,15524.0,9.5957,9.6117,9.5957,9.6037,15524.0
2016-12-23 12:05:00,12.04,12.04,12.04,12.04,12000.0,9.6037,9.6037,9.6037,9.6037,12000.0
2016-12-23 12:10:00,12.04,12.05,12.03,12.05,21684.0,9.6037,9.6117,9.5957,9.6117,21684.0
2016-12-23 12:15:00,12.04,12.05,12.04,12.04,52808.0,9.6037,9.6117,9.6037,9.6037,52808.0
2016-12-23 12:20:00,12.04,12.05,12.04,12.04,191516.0,9.6037,9.6117,9.6037,9.6037,191516.0
2016-12-23 12:25:00,12.05,12.05,12.04,12.05,25692.0,9.6117,9.6117,9.6037,9.6117,25692.0
2016-12-23 12:30:00,12.05,12.06,12.05,12.05,16036.0,9.6117,9.6196,9.6117,9.6117,16036.0
2016-12-23 12:35:00,12.05,12.06,12.05,12.06,12324.0,9.6117,9.6196,9.6117,9.6196,12324.0
2016-12-23 12:40:00,12.06,12.06,12.05,12.05,25760.0,9.6196,9.6196,9.6117,9.6117,25760.0
2016-12-23 12:45:00,12.05,12.06,12.05,12.05,22836.0,9.6117,9.6196,9.6117,9.6117,22836.0
2016-12-23 12:50:00,12.05,12.05,12.05,12.05,8288.0,9.6117,9.6117,9.6117,9.6117,8288.0
2016-12-23 12:55:00,12.05,12.05,12.02,12.02,218172.0,9.6117,9.6117,9.5877,9.5877,218172.0
2016-12-23 13:00:00,12.02,12.03,12.02,12.02,19600.0,9.5877,9.5957,9.5877,9.5877,19600.0
2016-12-23 13:05:00,12.02,12.02,12.01,12.01,24020.0,9.5877,9.5877,9.5798,9.5798,24020.0
2016-12-23 13:10:00,12.01,12.02,12.01,12.02,41968.0,9.5798,9.5877,9.5798,9.5877,41968.0
2016-12-23 13:15:00,12.02,12.02,12.02,12.02,13480.0,9.5877,9.5877,9.5877,9.5877,13480.0
2016-12-23 13:20:00,12.02,12.03,12.02,12.03,14528.0,9.5877,9.5957,9.5877,9.5957,14528.0
2016-12-23 13:25:00,12.03,12.03,12.03,12.03,21732.0,9.5957,9.5957,9.5957,9.5957,21732.0
2016-12-23 13:30:00,12.03,12.04,12.03,12.04,24896.0,9.5957,9.6037,9.5957,9.6037,24896.0
2016-12-23 13:35:00,12.04,12.04,12.03,12.04,9672.0,9.6037,9.6037,9.5957,9.6037,9672.0
2016-12-23 13:40:00,12.04,12.04,12.03,12.03,11088.0,9.6037,9.6037,9.5957,9.5957,11088.0
2016-12-23 13:45:00,12.03,12.04,12.03,12.03,16408.0,9.5957,9.6037,9.5957,9.5957,16408.0
2016-12-23 13:50:00,12.03,12.03,12.03,12.03,9652.0,9.5957,9.5957,9.5957,9.5957,9652.0
2016-12-23 13:55:00,12.03,12.03,12.03,12.03,9296.0,9.5957,9.5957,9.5957,9.5957,9296.0
2016-12-23 14:00:00,12.03,12.03,12.02,12.02,20992.0,9.5957,9.5957,9.5877,9.5877,20992.0
2016-12-23 14:05:00,12.02,12.03,12.02,12.03,23100.0,9.5877,9.5957,9.5877,9.5957,23100.0
2016-12-23 14:10:00,12.03,12.03,12.03,12.03,17876.0,9.5957,9.5957,9.5957,9.5957,17876.0
2016-12-23 14:15:00,12.03,12.03,12.02,12.03,37852.0,9.5957,9.5957,9.5877,9.5957,37852.0
2016-12-23 14:20:00,12.03,12.03,12.02,12.03,9960.0,9.5957,9.5957,9.5877,9.5957,9960.0
2016-12-23 14:25:00,12.02,12.03,12.02,12.02,26000.0,9.5877,9.5957,9.5877,9.5877,26000.0
2016-12-23 14:30:00,12.02,12.02,12.02,12.02,13200.0,9.5877,9.5877,9.5877,9.5877,13200.0
2016-12-23 14:35:00,12.02,12.04,12.02,12.04,44700.0,9.5877,9.6037,9.5877,9.6037,44700.0
2016-12-23 14:40:00,12.04,12.04,12.03,12.04,19396.0,9.6037,9.6037,9.5957,9.6037,19396.0
2016-12-23 14:45:00,12.04,12.05,12.04,12.04,29152.0,9.6037,9.6117,9.6037,9.6037,29152.0
2016-12-23 14:50:00,12.04,12.05,12.04,12.05,33808.0,9.6037,9.6117,9.6037,9.6117,33808.0
2016-12-23 14:55:00,12.05,12.05,12.05,12.05,41484.0,9.6117,9.6117,9.6117,9.6117,41484.0
2016-12-23 15:00:00,12.05,12.05,12.04,12.05,20868.0,9.6117,9.6117,9.6037,9.6117,20868.0
2016-12-23 15:05:00,12.04,12.06,12.04,12.05,38144.0,9.6037,9.6196,9.6037,9.6117,38144.0
2016-12-23 15:10:00,12.05,12.06,12.05,12.05,48052.0,9.6117,9.6196,9.6117,9.6117,48052.0
2016-12-23 15:15:00,12.05,12.06,12.05,12.05,40432.0,9.6117,9.6196,9.6117,9.6117,40432.0
2016-12-23 15:20:00,12.05,12.06,12.05,12.05,28460.0,9.6117,9.6196,9.6117,9.6117,28460.0
2016-12-23 15:25:00,12.05,12.06,12.05,12.05,47252.0,9.6117,9.6196,9.6117,9.6117,47252.0
2016-12-23 15:30:00,12.06,12.06,12.04,12.05,105512.0,9.6196,9.6196,9.6037,9.6117,105512.0
2016-12-23 15:35:00,12.05,12.05,12.04,12.04,27036.0,9.6117,9.6117,9.6037,9.6037,27036.0
2016-12-23 15:40:00,12.04,12.05,12.04,12.04,47952.0,9.6037,9.6117,9.6037,9.6037,47952.0
2016-12-23 15:45:00,12.04,12.05,12.03,12.04,209108.0,9.6037,9.6117,9.5957,9.6037,209108.0
2016-12-23 15:50:00,12.03,12.04,12.03,12.03,169472.0,9.5957,9.6037,9.5957,9.5957,169472.0
2016-12-23 15:55:00,12.03,12.04,12.03,12.04,220736.0,9.5957,9.6037,9.5957,9.6037,220736.0
2016-12-27 09:30:00,12.05,12.08,12.01,12.06,50596.0,9.6117,9.6356,9.5798,9.6196,50596.0
2016-12-27 09:35:00,12.08,12.11,12.08,12.1,12400.0,9.6356,9.6595,9.6356,9.6515,12400.0
2016-12-27 09:40:00,12.1,12.11,12.08,12.11,13372.0,9.6515,9.6595,9.6356,9.6595,13372.0
2016-12-27 09:45:00,12.11,12.13,12.09,12.11,60808.0,9.6595,9.6755,9.6436,9.6595,60808.0
2016-12-27 09:50:00,12.12,12.14,12.11,12.13,33272.0,9.6675,9.6834,9.6595,9.6755,33272.0
2016-12-27 09:55:00,12.13,12.16,12.13,12.16,41664.0,9.6755,9.6994,9.6755,9.6994,41664.0
2016-12-27 10:00:00,12.16,12.17,12.12,12.12,24852.0,9.6994,9.7074,9.6675,9.6675,24852.0
2016-12-27 10:05:00,12.12,12.13,12.12,12.12,23896.0,9.6675,9.6755,9.6675,9.6675,23896.0
2016-12-27 10:10:00,12.12,12.13,12.09,12.09,13300.0,9.6675,9.6755,9.6436,9.6436,13300.0
2016-12-27 10:15:00,12.09,12.1,12.08,12.08,10500.0,9.6436,9.6515,9.6356,9.6356,10500.0
2016-12-27 10:20:00,12.08,12.09,12.07,12.08,18176.0,9.6356,9.6436,9.6276,9.6356,18176.0
2016-12-27 10:25:00,12.07,12.08,12.07,12.08,8108.0,9.6276,9.6356,9.6276,9.6356,8108.0
2016-12-27 10:30:00,12.08,12.09,12.08,12.08,40716.0,9.6356,9.6436,9.6356,9.6356,40716.0
2016-12-27 10:35:00,12.09,12.09,12.08,12.08,8560.0,9.6436,9.6436,9.6356,9.6356,8560.0
2016-12-27 10:40:00,12.09,12.09,12.08,12.08,10000.0,9.6436,9.6436,9.6356,9.6356,10000.0
2016-12-27 10:45:00,12.08,12.08,12.08,12.08,35688.0,9.6356,9.6356,9.6356,9.6356,35688.0
2016-12-27 10:50:00,12.08,12.08,12.08,12.08,19776.0,9.6356,9.6356,9.6356,9.6356,19776.0
2016-12-27 10:55:00,12.08,12.1,12.08,12.1,10000.0,9.6356,9.6515,9.6356,9.6515,10000.0
2016-12-27 11:00:00,12.09,12.11,12.09,12.1,36400.0,9.6436,9.6595,9.6436,9.6515,36400.0
2016-12-27 11:05:00,12.11,12.11,12.09,12.1,17452.0,9.6595,9.6595,9.6436,9.6515,17452.0
2016-12-27 11:10:00,12.1,12.1,12.09,12.1,25040.0,9.6515,9.6515,9.6436,9.6515,25040.0
2016-12-27 11:15:00,12.09,12.1,12.09,12.09,72012.0,9.6436,9.6515,9.6436,9.6436,72012.0
2016-12-27 11:20:00,12.09,12.09,12.07,12.07,38080.0,9.6436,9.6436,9.6276,9.6276,38080.0
2016-12-27 11:25:00,12.06,12.07,12.06,12.06,17900.0,9.6196,9.6276,9.6196,9.6196,17900.0
2016-12-27 11:30:00,12.07,12.08,12.07,12.07,10616.0,9.6276,9.6356,9.6276,9.6276,10616.0
2016-12-27 11:35:00,12.07,12.08,12.07,12.08,4296.0,9.6276,9.6356,9.6276,9.6356,4296.0
2016-12-27 11:40:00,12.08,12.08,12.07,12.08,9980.0,9.6356,9.6356,9.6276,9.6356,9980.0
2016-12-27 11:45:00,12.08,12.08,12.06,12.07,9200.0,9.6356,9.6356,9.6196,9.6276,9200.0
2016-12-27 11:50:00,12.07,12.07,12.06,12.07,16100.0,9.6276,9.6276,9.6196,9.6276,16100.0
2016-12-27 11:55:00,12.06,12.07,12.05,12.06,19320.0,9.6196,9.6276,9.6117,9.6196,19320.0
2016-12-27 12:00:00,12.06,12.07,12.05,12.07,24824.0,9.6196,9.6276,9.6117,9.6276,24824.0
2016-12-27 12:05:00,12.07,12.08,12.07,12.08,17100.0,9.6276,9.6356,9.6276,9.6356,17100.0
2016-12-27 12:10:00,12.08,12.08,12.08,12.08,9612.0,9.6356,9.6356,9.6356,9.6356,9612.0
2016-12-27 12:15:00,12.08,12.08,12.07,12.08,24400.0,9.6356,9.6356,9.6276,9.6356,24400.0
2016-12-27 12:20:00,12.08,12.08,12.08,12.08,5200.0,9.6356,9.6356,9.6356,9.6356,5200.0
2016-12-27 12:25:00,12.08,12.09,12.08,12.08,17800.0,9.6356,9.6436,9.6356,9.6356,17800.0
2016-12-27 12:30:00,12.08,12.08,12.07,12.07,5600.0,9.6356,9.6356,9.6276,9.6276,5600.0
2016-12-27 12:35:00,12.07,12.07,12.06,12.06,15512.0,9.6276,9.6276,9.6196,9.6196,15512.0
2016-12-27 12:40:00,12.06,12.06,12.06,12.06,15132.0,9.6196,9.6196,9.6196,9.6196,15132.0
2016-12-27 12:45:00,12.06,12.07,12.06,12.06,20916.0,9.6196,9.6276,9.6196,9.6196,20916.0
2016-12-27 12:50:00,12.06,12.06,12.06,12.06,10768.0,9.6196,9.6196,9.6196,9.6196,10768.0
2016-12-27 12:55:00,12.06,12.06,12.06,12.06,7784.0,9.6196,9.6196,9.6196,9.6196,7784.0
2016-12-27 13:00:00,12.06,12.06,12.06,12.06,9888.0,9.6196,9.6196,9.6196,9.6196,9888.0
2016-12-27 13:05:00,12.06,12.07,12.06,12.07,55908.0,9.6196,9.6276,9.6196,9.6276,55908.0
2016-12-27 13:10:00,12.07,12.07,12.07,12.07,9204.0,9.6276,9.6276,9.6276,9.6276,9204.0
2016-12-27 13:15:00,12.07,12.07,12.07,12.07,3912.0,9.6276,9.6276,9.6276,9.6276,3912.0
2016-12-27 13:20:00,12.07,12.07,12.07,12.07,6028.0,9.6276,9.6276,9.6276,9.6276,6028.0
2016-12-27 13:25:00,12.07,12.08,12.07,12.08,13728.0,9.6276,9.6356,9.6276,9.6356,13728.0
2016-12-27 13:30:00,12.08,12.09,12.08,12.08,9228.0,9.6356,9.6436,9.6356,9.6356,9228.0
2016-12-27 13:35:00,12.08,12.08,12.08,12.08,14340.0,9.6356,9.6356,9.6356,9.6356,14340.0
2016-12-27 13:40:00,12.08,12.09,12.08,12.09,10052.0,9.6356,9.6436,9.6356,9.6436,10052.0
2016-12-27 13:45:00,12.08,12.09,12.08,12.09,4000.0,9.6356,9.6436,9.6356,9.6436,4000.0
2016-12-27 13:50:00,12.09,12.09,12.08,12.08,21276.0,9.6436,9.6436,9.6356,9.6356,21276.0
2016-12-27 13:55:00,12.08,12.08,12.07,12.08,12740.0,9.6356,9.6356,9.6276,9.6356,12740.0
2016-12-27 14:00:00,12.08,12.08,12.07,12.07,9992.0,9.6356,9.6356,9.6276,9.6276,9992.0
2016-12-27 14:05:00,12.07,12.08,12.07,12.08,11000.0,9.6276,9.6356,9.6276,9.6356,11000.0
2016-12-27 14:10:00,12.08,12.09,12.08,12.08,53208.0,9.6356,9.6436,9.6356,9.6356,53208.0
2016-12-27 14:15:00,12.08,12.09,12.08,12.09,30644.0,9.6356,9.6436,9.6356,9.6436,30644.0
2016-12-27 14:20:00,12.09,12.1,12.09,12.09,36408.0,9.6436,9.6515,9.6436,9.6436,36408.0
2016-12-27 14:25:00,12.09,12.1,12.09,12.09,25196.0,9.6436,9.6515,9.6436,9.6436,25196.0
2016-12-27 14:30:00,12.09,12.09,12.08,12.08,13244.0,9.6436,9.6436,9.6356,9.6356,13244.0
2016-12-27 14:35:00,12.08,12.09,12.08,12.09,10096.0,9.6356,9.6436,9.6356,9.6436,10096.0
2016-12-27 14:40:00,12.09,12.09,12.08,12.09,35364.0,9.6436,9.6436,9.6356,9.6436,35364.0
2016-12-27 14:45:00,12.09,12.09,12.08,12.09,6000.0,9.6436,9.6436,9.6356,9.6436,6000.0
2016-12-27 14:50:00,12.09,12.09,12.08,12.08,9568.0,9.6436,9.6436,9.6356,9.6356,9568.0
2016-12-27 14:55:00,12.08,12.08,12.08,12.08,18284.0,9.6356,9.6356,9.6356,9.6356,18284.0
2016-12-27 15:00:00,12.08,12.1,12.08,12.1,25796.0,9.6356,9.6515,9.6356,9.6515,25796.0
2016-12-27 15:05:00,12.1,12.1,12.09,12.1,39268.0,9.6515,9.6515,9.6436,9.6515,39268.0
2016-12-27 15:10:00,12.1,12.11,12.1,12.1,39960.0,9.6515,9.6595,9.6515,9.6515,39960.0
2016-12-27 15:15:00,12.1,12.11,12.1,12.11,10912.0,9.6515,9.6595,9.6515,9.6595,10912.0
2016-12-27 15:20:00,12.11,12.11,12.11,12.11,31712.0,9.6595,9.6595,9.6595,9.6595,31712.0
2016-12-27 15:25:00,12.11,12.11,12.11,12.11,13804.0,9.6595,9.6595,9.6595,9.6595,13804.0
2016-12-27 15:30:00,12.11,12.12,12.1,12.12,189504.0,9.6595,9.6675,9.6515,9.6675,189504.0
2016-12-27 15:35:00,12.12,12.12,12.1,12.11,41880.0,9.6675,9.6675,9.6515,9.6595,41880.0
2016-12-27 15:40:00,12.1,12.1,12.1,12.1,75960.0,9.6515,9.6515,9.6515,9.6515,75960.0
2016-12-27 15:45:00,12.1,12.1,12.08,12.09,86596.0,9.6515,9.6515,9.6356,9.6436,86596.0
2016-12-27 15:50:00,12.09,12.09,12.08,12.09,167708.0,9.6436,9.6436,9.6356,9.6436,167708.0
2016-12-27 15:55:00,12.09,12.09,12.07,12.08,261196.0,9.6436,9.6436,9.6276,9.6356,261196.0
2016-12-28 09:30:00,12.11,12.11,12.02,12.02,187700.0,9.6595,9.6595,9.5877,9.5877,187700.0
2016-12-28 09:35:00,12.03,12.11,12.03,12.07,37600.0,9.5957,9.6595,9.5957,9.6276,37600.0
2016-12-28 09:40:00,12.07,12.07,12.04,12.06,36584.0,9.6276,9.6276,9.6037,9.6196,36584.0
2016-12-28 09:45:00,12.06,12.07,12.03,12.04,23664.0,9.6196,9.6276,9.5957,9.6037,23664.0
2016-12-28 09:50:00,12.05,12.05,12.02,12.03,21732.0,9.6117,9.6117,9.5877,9.5957,21732.0
2016-12-28 09:55:00,12.03,12.03,12.02,12.02,25600.0,9.5957,9.5957,9.5877,9.5877,25600.0
2016-12-28 10:00:00,12.02,12.02,11.99,12.0,79408.0,9.5877,9.5877,9.5638,9.5718,79408.0
2016-12-28 10:05:00,12.01,12.01,12.0,12.01,10088.0,9.5798,9.5798,9.5718,9.5798,10088.0
2016-12-28 10:10:00,12.0,12.02,11.99,12.01,20380.0,9.5718,9.5877,9.5638,9.5798,20380.0
2016-12-28 10:15:00,12.01,12.01,11.98,11.99,25568.0,9.5798,9.5798,9.5558,9.5638,25568.0
2016-12-28 10:20:00,11.99,12.0,11.99,11.99,8000.0,9.5638,9.5718,9.5638,9.5638,8000.0
2016-12-28 10:25:00,11.98,11.99,11.97,11.99,11288.0,9.5558,9.5638,9.5478,9.5638,11288.0
2016-12-28 10:30:00,11.99,11.99,11.97,11.97,46848.0,9.5638,9.5638,9.5478,9.5478,46848.0
2016-12-28 10:35:00,11.97,11.98,11.97,11.97,20344.0,9.5478,9.5558,9.5478,9.5478,20344.0
2016-12-28 10:40:00,11.97,11.98,11.97,11.97,28132.0,9.5478,9.5558,9.5478,9.5478,28132.0
2016-12-28 10:45:00,11.97,11.98,11.97,11.97,21660.0,9.5478,9.5558,9.5478,9.5478,21660.0
2016-12-28 10:50:00,11.98,11.99,11.97,11.98,29812.0,9.5558,9.5638,9.5478,9.5558,29812.0
2016-12-28 10:55:00,11.98,11.99,11.98,11.98,21464.0,9.5558,9.5638,9.5558,9.5558,21464.0
2016-12-28 11:00:00,11.98,11.99,11.98,11.99,26884.0,9.5558,9.5638,9.5558,9.5638,26884.0
2016-12-28 11:05:00,11.99,11.99,11.97,11.98,20000.0,9.5638,9.5638,9.5478,9.5558,20000.0
2016-12-28 11:10:00,11.98,11.99,11.97,11.97,23764.0,9.5558,9.5638,9.5478,9.5478,23764.0
2016-12-28 11:15:00,11.97,11.97,11.96,11.97,32268.0,9.5478,9.5478,9.5399,9.5478,32268.0
2016-12-28 11:20:00,11.97,11.99,11.96,11.98,32452.0,9.5478,9.5638,9.5399,9.5558,32452.0
2016-12-28 11:25:00,11.98,11.99,11.98,11.99,23764.0,9.5558,9.5638,9.5558,9.5638,23764.0
2016-12-28 11:30:00,11.99,11.99,11.99,11.99,45160.0,9.5638,9.5638,9.5638,9.5638,45160.0
2016-12-28 11:35:00,11.99,11.99,11.99,11.99,19420.0,9.5638,9.5638,9.5638,9.5638,19420.0
2016-12-28 11:40:00,11.99,11.99,11.99,11.99,24200.0,9.5638,9.5638,9.5638,9.5638,24200.0
2016-12-28 11:45:00,11.99,11.99,11.98,11.99,47292.0,9.5638,9.5638,9.5558,9.5638,47292.0
2016-12-28 11:50:00,11.99,11.99,11.97,11.98,39008.0,9.5638,9.5638,9.5478,9.5558,39008.0
2016-12-28 11:55:00,11.97,11.97,11.97,11.97,16584.0,9.5478,9.5478,9.5478,9.5478,16584.0
2016-12-28 12:00:00,11.97,11.97,11.94,11.94,55796.0,9.5478,9.5478,9.5239,9.5239,55796.0
2016-12-28 12:05:00,11.94,11.94,11.93,11.94,26900.0,9.5239,9.5239,9.5159,9.5239,26900.0
2016-12-28 12:10:00,11.94,11.94,11.92,11.93,47604.0,9.5239,9.5239,9.508,9.5159,47604.0
2016-12-28 12:15:00,11.93,11.93,11.92,11.93,33992.0,9.5159,9.5159,9.508,9.5159,33992.0
2016-12-28 12:20:00,11.93,11.93,11.92,11.93,10796.0,9.5159,9.5159,9.508,9.5159,10796.0
2016-12-28 12:25:00,11.93,11.94,11.93,11.93,28904.0,9.5159,9.5239,9.5159,9.5159,28904.0
2016-12-28 12:30:00,11.93,11.93,11.92,11.92,20256.0,9.5159,9.5159,9.508,9.508,20256.0
2016-12-28 12:35:00,11.92,11.93,11.92,11.92,22420.0,9.508,9.5159,9.508,9.508,22420.0
2016-12-28 12:40:00,11.92,11.92,11.9,11.91,47144.0,9.508,9.508,9.492,9.5,47144.0
2016-12-28 12:45:00,11.91,11.91,11.89,11.9,57588.0,9.5,9.5,9.484,9.492,57588.0
2016-12-28 12:50:00,11.89,11.9,11.89,11.9,106548.0,9.484,9.492,9.484,9.492,106548.0
2016-12-28 12:55:00,11.9,11.9,11.89,11.9,59916.0,9.492,9.492,9.484,9.492,59916.0
2016-12-28 13:00:00,11.9,11.9,11.89,11.9,75320.0,9.492,9.492,9.484,9.492,75320.0
2016-12-28 13:05:00,11.89,11.9,11.89,11.89,32000.0,9.484,9.492,9.484,9.484,32000.0
2016-12-28 13:10:00,11.9,11.9,11.89,11.89,24680.0,9.492,9.492,9.484,9.484,24680.0
2016-12-28 13:15:00,11.9,11.9,11.89,11.9,13220.0,9.492,9.492,9.484,9.492,13220.0
2016-12-28 13:20:00,11.9,11.9,11.9,11.9,63224.0,9.492,9.492,9.492,9.492,63224.0
2016-12-28 13:25:00,11.9,11.9,11.89,11.89,41328.0,9.492,9.492,9.484,9.484,41328.0
2016-12-28 13:30:00,11.89,11.89,11.88,11.88,68208.0,9.484,9.484,9.4761,9.4761,68208.0
2016-12-28 13:35:00,11.88,11.88,11.87,11.88,68536.0,9.4761,9.4761,9.4681,9.4761,68536.0
2016-12-28 13:40:00,11.88,11.88,11.85,11.85,52004.0,9.4761,9.4761,9.4521,9.4521,52004.0
2016-12-28 13:45:00,11.85,11.86,11.85,11.85,21908.0,9.4521,9.4601,9.4521,9.4521,21908.0
2016-12-28 13:50:00,11.85,11.86,11.85,11.86,15300.0,9.4521,9.4601,9.4521,9.4601,15300.0
2016-12-28 13:55:00,11.86,11.86,11.84,11.85,57716.0,9.4601,9.4601,9.4442,9.4521,57716.0
2016-12-28 14:00:00,11.85,11.87,11.85,11.87,18188.0,9.4521,9.4681,9.4521,9.4681,18188.0
2016-12-28 14:05:00,11.87,11.87,11.86,11.87,17824.0,9.4681,9.4681,9.4601,9.4681,17824.0
2016-12-28 14:10:00,11.87,11.87,11.86,11.86,23500.0,9.4681,9.4681,9.4601,9.4601,23500.0
2016-12-28 14:15:00,11.86,11.86,11.85,11.86,19176.0,9.4601,9.4601,9.4521,9.4601,19176.0
2016-12-28 14:20:00,11.86,11.86,11.85,11.86,19452.0,9.4601,9.4601,9.4521,9.4601,19452.0
2016-12-28 14:25:00,11.85,11.86,11.85,11.85,30956.0,9.4521,9.4601,9.4521,9.4521,30956.0
2016-12-28 14:30:00,11.85,11.86,11.85,11.85,35192.0,9.4521,9.4601,9.4521,9.4521,35192.0
2016-12-28 14:35:00,11.85,11.85,11.84,11.84,28112.0,9.4521,9.4521,9.4442,9.4442,28112.0
2016-12-28 14:40:00,11.84,11.85,11.83,11.83,41452.0,9.4442,9.4521,9.4362,9.4362,41452.0
2016-12-28 14:45:00,11.83,11.85,11.83,11.84,25872.0,9.4362,9.4521,9.4362,9.4442,25872.0
2016-12-28 14:50:00,11.84,11.84,11.83,11.84,41112.0,9.4442,9.4442,9.4362,9.4442,41112.0
2016-12-28 14:55:00,11.83,11.84,11.83,11.84,27200.0,9.4362,9.4442,9.4362,9.4442,27200.0
2016-12-28 15:00:00,11.84,11.85,11.84,11.85,44824.0,9.4442,9.4521,9.4442,9.4521,44824.0
2016-12-28 15:05:00,11.85,11.85,11.84,11.84,48308.0,9.4521,9.4521,9.4442,9.4442,48308.0
2016-12-28 15:10:00,11.84,11.85,11.83,11.84,55676.0,9.4442,9.4521,9.4362,9.4442,55676.0
2016-12-28 15:15:00,11.85,11.85,11.84,11.84,32248.0,9.4521,9.4521,9.4442,9.4442,32248.0
2016-12-28 15:20:00,11.84,11.84,11.83,11.84,55156.0,9.4442,9.4442,9.4362,9.4442,55156.0
2016-12-28 15:25:00,11.84,11.84,11.84,11.84,38488.0,9.4442,9.4442,9.4442,9.4442,38488.0
2016-12-28 15:30:00,11.84,11.84,11.83,11.84,183052.0,9.4442,9.4442,9.4362,9.4442,183052.0
2016-12-28 15:35:00,11.84,11.84,11.83,11.83,97688.0,9.4442,9.4442,9.4362,9.4362,97688.0
2016-12-28 15:40:00,11.83,11.83,11.82,11.82,202052.0,9.4362,9.4362,9.4282,9.4282,202052.0
2016-12-28 15:45:00,11.82,11.85,11.82,11.84,163916.0,9.4282,9.4521,9.4282,9.4442,163916.0
2016-12-28 15:50:00,11.84,11.86,11.84,11.85,191104.0,9.4442,9.4601,9.4442,9.4521,191104.0
2016-12-28 15:55:00,11.86,11.86,11.84,11.85,871672.0,9.4601,9.4601,9.4442,9.4521,871672.0
2016-12-29 09:30:00,11.89,11.93,11.83,11.93,90484.0,9.484,9.5159,9.4362,9.5159,90484.0
2016-12-29 09:35:00,11.93,11.94,11.88,11.88,74472.0,9.5159,9.5239,9.4761,9.4761,74472.0
2016-12-29 09:40:00,11.89,11.91,11.87,11.88,33336.0,9.484,9.5,9.4681,9.4761,33336.0
2016-12-29 09:45:00,11.87,11.88,11.84,11.85,165676.0,9.4681,9.4761,9.4442,9.4521,165676.0
2016-12-29 09:50:00,11.84,11.85,11.83,11.85,33032.0,9.4442,9.4521,9.4362,9.4521,33032.0
2016-12-29 09:55:00,11.85,11.85,11.83,11.85,26008.0,9.4521,9.4521,9.4362,9.4521,26008.0
2016-12-29 10:00:00,11.84,11.87,11.84,11.86,33248.0,9.4442,9.4681,9.4442,9.4601,33248.0
2016-12-29 10:05:00,11.86,11.86,11.83,11.83,58012.0,9.4601,9.4601,9.4362,9.4362,58012.0
2016-12-29 10:10:00,11.83,11.83,11.81,11.81,80876.0,9.4362,9.4362,9.4202,9.4202,80876.0
2016-12-29 10:15:00,11.81,11.84,11.81,11.84,141092.0,9.4202,9.4442,9.4202,9.4442,141092.0
2016-12-29 10:20:00,11.84,11.85,11.83,11.84,39200.0,9.4442,9.4521,9.4362,9.4442,39200.0
2016-12-29 10:25:00,11.84,11.86,11.83,11.86,196096.0,9.4442,9.4601,9.4362,9.4601,196096.0
2016-12-29 10:30:00,11.86,11.86,11.84,11.84,83440.0,9.4601,9.4601,9.4442,9.4442,83440.0
2016-12-29 10:35:00,11.85,11.85,11.84,11.85,49764.0,9.4521,9.4521,9.4442,9.4521,49764.0
2016-12-29 10:40:00,11.85,11.85,11.81,11.82,41816.0,9.4521,9.4521,9.4202,9.4282,41816.0
2016-12-29 10:45:00,11.81,11.82,11.79,11.8,58676.0,9.4202,9.4282,9.4043,9.4122,58676.0
2016-12-29 10:50:00,11.8,11.81,11.78,11.8,76692.0,9.4122,9.4202,9.3963,9.4122,76692.0
2016-12-29 10:55:00,11.81,11.84,11.81,11.82,126476.0,9.4202,9.4442,9.4202,9.4282,126476.0
2016-12-29 11:00:00,11.82,11.84,11.82,11.84,45300.0,9.4282,9.4442,9.4282,9.4442,45300.0
2016-12-29 11:05:00,11.84,11.85,11.83,11.84,68096.0,9.4442,9.4521,9.4362,9.4442,68096.0
2016-12-29 11:10:00,11.85,11.86,11.84,11.85,45820.0,9.4521,9.4601,9.4442,9.4521,45820.0
2016-12-29 11:15:00,11.85,11.86,11.83,11.84,41620.0,9.4521,9.4601,9.4362,9.4442,41620.0
2016-12-29 11:20:00,11.84,11.85,11.84,11.84,37600.0,9.4442,9.4521,9.4442,9.4442,37600.0
2016-12-29 11:25:00,11.84,11.85,11.83,11.84,68096.0,9.4442,9.4521,9.4362,9.4442,68096.0
2016-12-29 11:30:00,11.84,11.86,11.84,11.84,53192.0,9.4442,9.4601,9.4442,9.4442,53192.0
2016-12-29 11:35:00,11.84,11.85,11.83,11.84,42716.0,9.4442,9.4521,9.4362,9.4442,42716.0
2016-12-29 11:40:00,11.83,11.84,11.83,11.84,31216.0,9.4362,9.4442,9.4362,9.4442,31216.0
2016-12-29 11:45:00,11.84,11.84,11.83,11.83,36228.0,9.4442,9.4442,9.4362,9.4362,36228.0
2016-12-29 11:50:00,11.83,11.84,11.82,11.83,74304.0,9.4362,9.4442,9.4282,9.4362,74304.0
2016-12-29 11:55:00,11.83,11.83,11.82,11.82,31700.0,9.4362,9.4362,9.4282,9.4282,31700.0
2016-12-29 12:00:00,11.82,11.83,11.82,11.82,44348.0,9.4282,9.4362,9.4282,9.4282,44348.0
2016-12-29 12:05:00,11.82,11.82,11.8,11.8,37060.0,9.4282,9.4282,9.4122,9.4122,37060.0
2016-12-29 12:10:00,11.8,11.8,11.79,11.8,36640.0,9.4122,9.4122,9.4043,9.4122,36640.0
2016-12-29 12:15:00,11.8,11.82,11.8,11.81,36980.0,9.4122,9.4282,9.4122,9.4202,36980.0
2016-12-29 12:20:00,11.81,11.81,11.8,11.81,54728.0,9.4202,9.4202,9.4122,9.4202,54728.0
2016-12-29 12:25:00,11.81,11.81,11.8,11.81,21824.0,9.4202,9.4202,9.4122,9.4202,21824.0
2016-12-29 12:30:00,11.81,11.81,11.8,11.81,21624.0,9.4202,9.4202,9.4122,9.4202,21624.0
2016-12-29 12:35:00,11.81,11.81,11.8,11.8,26632.0,9.4202,9.4202,9.4122,9.4122,26632.0
2016-12-29 12:40:00,11.8,11.81,11.8,11.81,32000.0,9.4122,9.4202,9.4122,9.4202,32000.0
2016-12-29 12:45:00,11.81,11.84,11.81,11.83,41140.0,9.4202,9.4442,9.4202,9.4362,41140.0
2016-12-29 12:50:00,11.83,11.83,11.82,11.82,40700.0,9.4362,9.4362,9.4282,9.4282,40700.0
2016-12-29 12:55:00,11.82,11.82,11.81,11.81,40332.0,9.4282,9.4282,9.4202,9.4202,40332.0
2016-12-29 13:00:00,11.81,11.81,11.8,11.8,35480.0,9.4202,9.4202,9.4122,9.4122,35480.0
2016-12-29 13:05:00,11.8,11.81,11.8,11.81,34992.0,9.4122,9.4202,9.4122,9.4202,34992.0
2016-12-29 13:10:00,11.81,11.82,11.81,11.82,29368.0,9.4202,9.4282,9.4202,9.4282,29368.0
2016-12-29 13:15:00,11.82,11.82,11.8,11.8,69596.0,9.4282,9.4282,9.4122,9.4122,69596.0
2016-12-29 13:20:00,11.81,11.81,11.8,11.8,24288.0,9.4202,9.4202,9.4122,9.4122,24288.0
2016-12-29 13:25:00,11.81,11.81,11.8,11.81,35400.0,9.4202,9.4202,9.4122,9.4202,35400.0
2016-12-29 13:30:00,11.81,11.81,11.8,11.8,45336.0,9.4202,9.4202,9.4122,9.4122,45336.0
2016-12-29 13:35:00,11.8,11.8,11.79,11.8,49424.0,9.4122,9.4122,9.4043,9.4122,49424.0
2016-12-29 13:40:00,11.8,11.8,11.8,11.8,18108.0,9.4122,9.4122,9.4122,9.4122,18108.0
2016-12-29 13:45:00,11.8,11.8,11.8,11.8,17568.0,9.4122,9.4122,9.4122,9.4122,17568.0
2016-12-29 13:50:00,11.8,11.81,11.8,11.8,44924.0,9.4122,9.4202,9.4122,9.4122,44924.0
2016-12-29 13:55:00,11.81,11.81,11.8,11.81,44468.0,9.4202,9.4202,9.4122,9.4202,44468.0
2016-12-29 14:00:00,11.81,11.83,11.8,11.82,70312.0,9.4202,9.4362,9.4122,9.4282,70312.0
2016-12-29 14:05:00,11.82,11.82,11.81,11.82,43620.0,9.4282,9.4282,9.4202,9.4282,43620.0
2016-12-29 14:10:00,11.81,11.81,11.81,11.81,34400.0,9.4202,9.4202,9.4202,9.4202,34400.0
2016-12-29 14:15:00,11.81,11.81,11.8,11.81,47840.0,9.4202,9.4202,9.4122,9.4202,47840.0
2016-12-29 14:20:00,11.81,11.82,11.81,11.81,126408.0,9.4202,9.4282,9.4202,9.4202,126408.0
2016-12-29 14:25:00,11.81,11.81,11.8,11.8,32772.0,9.4202,9.4202,9.4122,9.4122,32772.0
2016-12-29 14:30:00,11.8,11.81,11.79,11.79,45924.0,9.4122,9.4202,9.4043,9.4043,45924.0
2016-12-29 14:35:00,11.79,11.8,11.79,11.8,34000.0,9.4043,9.4122,9.4043,9.4122,34000.0
2016-12-29 14:40:00,11.8,11.8,11.79,11.8,73092.0,9.4122,9.4122,9.4043,9.4122,73092.0
2016-12-29 14:45:00,11.8,11.8,11.79,11.79,54936.0,9.4122,9.4122,9.4043,9.4043,54936.0
2016-12-29 14:50:00,11.8,11.8,11.79,11.79,59104.0,9.4122,9.4122,9.4043,9.4043,59104.0
2016-12-29 14:55:00,11.79,11.8,11.79,11.8,63644.0,9.4043,9.4122,9.4043,9.4122,63644.0
2016-12-29 15:00:00,11.8,11.81,11.79,11.81,69996.0,9.4122,9.4202,9.4043,9.4202,69996.0
2016-12-29 15:05:00,11.81,11.81,11.8,11.8,63080.0,9.4202,9.4202,9.4122,9.4122,63080.0
2016-12-29 15:10:00,11.8,11.8,11.79,11.8,73716.0,9.4122,9.4122,9.4043,9.4122,73716.0
2016-12-29 15:15:00,11.8,11.81,11.8,11.81,72900.0,9.4122,9.4202,9.4122,9.4202,72900.0
2016-12-29 15:20:00,11.8,11.82,11.8,11.81,107188.0,9.4122,9.4282,9.4122,9.4202,107188.0
2016-12-29 15:25:00,11.81,11.81,11.81,11.81,108480.0,9.4202,9.4202,9.4202,9.4202,108480.0
2016-12-29 15:30:00,11.81,11.81,11.8,11.8,112748.0,9.4202,9.4202,9.4122,9.4122,112748.0
2016-12-29 15:35:00,11.8,11.81,11.8,11.81,81896.0,9.4122,9.4202,9.4122,9.4202,81896.0
2016-12-29 15:40:00,11.81,11.81,11.8,11.8,100140.0,9.4202,9.4202,9.4122,9.4122,100140.0
2016-12-29 15:45:00,11.8,11.81,11.8,11.81,176060.0,9.4122,9.4202,9.4122,9.4202,176060.0
2016-12-29 15:50:00,11.8,11.81,11.8,11.8,195848.0,9.4122,9.4202,9.4122,9.4122,195848.0
2016-12-29 15:55:00,11.8,11.82,11.8,11.81,358480.0,9.4122,9.4282,9.4122,9.4202,358480.0
2016-12-30 09:30:00,11.87,11.91,11.81,11.85,193576.0,9.4681,9.5,9.4202,9.4521,193576.0
2016-12-30 09:35:00,11.85,11.85,11.79,11.8,97708.0,9.4521,9.4521,9.4043,9.4122,97708.0
2016-12-30 09:40:00,11.8,11.81,11.79,11.8,73748.0,9.4122,9.4202,9.4043,9.4122,73748.0
2016-12-30 09:45:00,11.81,11.81,11.79,11.79,95904.0,9.4202,9.4202,9.4043,9.4043,95904.0
2016-12-30 09:50:00,11.8,11.8,11.76,11.78,113940.0,9.4122,9.4122,9.3803,9.3963,113940.0
2016-12-30 09:55:00,11.77,11.77,11.72,11.72,143576.0,9.3883,9.3883,9.3484,9.3484,143576.0
2016-12-30 10:00:00,11.72,11.72,11.67,11.67,210496.0,9.3484,9.3484,9.3086,9.3086,210496.0
2016-12-30 10:05:00,11.67,11.7,11.67,11.7,102248.0,9.3086,9.3325,9.3086,9.3325,102248.0
2016-12-30 10:10:00,11.71,11.76,11.7,11.76,41144.0,9.3405,9.3803,9.3325,9.3803,41144.0
2016-12-30 10:15:00,11.76,11.76,11.72,11.72,22880.0,9.3803,9.3803,9.3484,9.3484,22880.0
2016-12-30 10:20:00,11.72,11.74,11.71,11.71,32276.0,9.3484,9.3644,9.3405,9.3405,32276.0
2016-12-30 10:25:00,11.71,11.72,11.71,11.72,34232.0,9.3405,9.3484,9.3405,9.3484,34232.0
2016-12-30 10:30:00,11.72,11.74,11.72,11.74,42124.0,9.3484,9.3644,9.3484,9.3644,42124.0
2016-12-30 10:35:00,11.74,11.75,11.74,11.75,14108.0,9.3644,9.3724,9.3644,9.3724,14108.0
2016-12-30 10:40:00,11.74,11.74,11.73,11.73,44000.0,9.3644,9.3644,9.3564,9.3564,44000.0
2016-12-30 10:45:00,11.73,11.74,11.73,11.73,41120.0,9.3564,9.3644,9.3564,9.3564,41120.0
2016-12-30 10:50:00,11.73,11.73,11.71,11.71,72748.0,9.3564,9.3564,9.3405,9.3405,72748.0
2016-12-30 10:55:00,11.71,11.73,11.71,11.73,77564.0,9.3405,9.3564,9.3405,9.3564,77564.0
2016-12-30 11:00:00,11.73,11.74,11.73,11.74,34400.0,9.3564,9.3644,9.3564,9.3644,34400.0
2016-12-30 11:05:00,11.74,11.74,11.73,11.73,22140.0,9.3644,9.3644,9.3564,9.3564,22140.0
2016-12-30 11:10:00,11.73,11.74,11.73,11.73,44928.0,9.3564,9.3644,9.3564,9.3564,44928.0
2016-12-30 11:15:00,11.73,11.74,11.73,11.74,29416.0,9.3564,9.3644,9.3564,9.3644,29416.0
2016-12-30 11:20:00,11.74,11.76,11.74,11.75,39788.0,9.3644,9.3803,9.3644,9.3724,39788.0
2016-12-30 11:25:00,11.76,11.76,11.74,11.75,45860.0,9.3803,9.3803,9.3644,9.3724,45860.0
2016-12-30 11:30:00,11.75,11.75,11.74,11.75,16400.0,9.3724,9.3724,9.3644,9.3724,16400.0
2016-12-30 11:35:00,11.75,11.75,11.74,11.74,27704.0,9.3724,9.3724,9.3644,9.3644,27704.0
2016-12-30 11:40:00,11.74,11.76,11.74,11.75,36488.0,9.3644,9.3803,9.3644,9.3724,36488.0
2016-12-30 11:45:00,11.75,11.77,11.75,11.76,20400.0,9.3724,9.3883,9.3724,9.3803,20400.0
2016-12-30 11:50:00,11.77,11.77,11.76,11.76,43036.0,9.3883,9.3883,9.3803,9.3803,43036.0
2016-12-30 11:55:00,11.76,11.76,11.75,11.75,25120.0,9.3803,9.3803,9.3724,9.3724,25120.0
2016-12-30 12:00:00,11.75,11.75,11.72,11.72,40188.0,9.3724,9.3724,9.3484,9.3484,40188.0
2016-12-30 12:05:00,11.72,11.73,11.72,11.73,68332.0,9.3484,9.3564,9.3484,9.3564,68332.0
2016-12-30 12:10:00,11.73,11.75,11.73,11.74,41248.0,9.3564,9.3724,9.3564,9.3644,41248.0
2016-12-30 12:15:00,11.74,11.74,11.74,11.74,13600.0,9.3644,9.3644,9.3644,9.3644,13600.0
2016-12-30 12:20:00,11.74,11.75,11.74,11.74,39500.0,9.3644,9.3724,9.3644,9.3644,39500.0
2016-12-30 12:25:00,11.74,11.75,11.74,11.74,34912.0,9.3644,9.3724,9.3644,9.3644,34912.0
2016-12-30 12:30:00,11.74,11.74,11.73,11.73,24880.0,9.3644,9.3644,9.3564,9.3564,24880.0
2016-12-30 12:35:00,11.73,11.73,11.72,11.73,24196.0,9.3564,9.3564,9.3484,9.3564,24196.0
2016-12-30 12:40:00,11.73,11.73,11.72,11.72,30432.0,9.3564,9.3564,9.3484,9.3484,30432.0
2016-12-30 12:45:00,11.72,11.72,11.71,11.72,10580.0,9.3484,9.3484,9.3405,9.3484,10580.0
2016-12-30 12:50:00,11.72,11.72,11.7,11.71,44688.0,9.3484,9.3484,9.3325,9.3405,44688.0
2016-12-30 12:55:00,11.71,11.73,11.71,11.73,49908.0,9.3405,9.3564,9.3405,9.3564,49908.0
2016-12-30 13:00:00,11.73,11.73,11.73,11.73,22368.0,9.3564,9.3564,9.3564,9.3564,22368.0
2016-12-30 13:05:00,11.73,11.74,11.73,11.74,16876.0,9.3564,9.3644,9.3564,9.3644,16876.0
2016-12-30 13:10:00,11.74,11.74,11.73,11.73,30116.0,9.3644,9.3644,9.3564,9.3564,30116.0
2016-12-30 13:15:00,11.73,11.75,11.73,11.75,23364.0,9.3564,9.3724,9.3564,9.3724,23364.0
2016-12-30 13:20:00,11.74,11.76,11.74,11.76,11180.0,9.3644,9.3803,9.3644,9.3803,11180.0
2016-12-30 13:25:00,11.76,11.76,11.74,11.74,22228.0,9.3803,9.3803,9.3644,9.3644,22228.0
2016-12-30 13:30:00,11.74,11.75,11.74,11.74,11764.0,9.3644,9.3724,9.3644,9.3644,11764.0
2016-12-30 13:35:00,11.75,11.76,11.74,11.76,15760.0,9.3724,9.3803,9.3644,9.3803,15760.0
2016-12-30 13:40:00,11.75,11.76,11.74,11.74,21680.0,9.3724,9.3803,9.3644,9.3644,21680.0
2016-12-30 13:45:00,11.74,11.75,11.74,11.74,18244.0,9.3644,9.3724,9.3644,9.3644,18244.0
2016-12-30 13:50:00,11.74,11.75,11.74,11.75,19032.0,9.3644,9.3724,9.3644,9.3724,19032.0
2016-12-30 13:55:00,11.75,11.75,11.74,11.74,28636.0,9.3724,9.3724,9.3644,9.3644,28636.0
2016-12-30 14:00:00,11.74,11.74,11.74,11.74,16096.0,9.3644,9.3644,9.3644,9.3644,16096.0
2016-12-30 14:05:00,11.74,11.75,11.74,11.74,24040.0,9.3644,9.3724,9.3644,9.3644,24040.0
2016-12-30 14:10:00,11.74,11.74,11.72,11.73,38240.0,9.3644,9.3644,9.3484,9.3564,38240.0
2016-12-30 14:15:00,11.73,11.74,11.73,11.73,8236.0,9.3564,9.3644,9.3564,9.3564,8236.0
2016-12-30 14:20:00,11.73,11.74,11.73,11.73,35624.0,9.3564,9.3644,9.3564,9.3564,35624.0
2016-12-30 14:25:00,11.74,11.74,11.72,11.72,65208.0,9.3644,9.3644,9.3484,9.3484,65208.0
2016-12-30 14:30:00,11.72,11.73,11.72,11.73,27876.0,9.3484,9.3564,9.3484,9.3564,27876.0
2016-12-30 14:35:00,11.72,11.73,11.72,11.73,10972.0,9.3484,9.3564,9.3484,9.3564,10972.0
2016-12-30 14:40:00,11.73,11.73,11.72,11.72,23092.0,9.3564,9.3564,9.3484,9.3484,23092.0
2016-12-30 14:45:00,11.72,11.72,11.7,11.7,46056.0,9.3484,9.3484,9.3325,9.3325,46056.0
2016-12-30 14:50:00,11.7,11.71,11.69,11.7,39616.0,9.3325,9.3405,9.3245,9.3325,39616.0
2016-12-30 14:55:00,11.7,11.72,11.7,11.72,54104.0,9.3325,9.3484,9.3325,9.3484,54104.0
2016-12-30 15:00:00,11.72,11.72,11.72,11.72,98920.0,9.3484,9.3484,9.3484,9.3484,98920.0
2016-12-30 15:05:00,11.72,11.72,11.72,11.72,25864.0,9.3484,9.3484,9.3484,9.3484,25864.0
2016-12-30 15:10:00,11.72,11.74,11.72,11.74,44156.0,9.3484,9.3644,9.3484,9.3644,44156.0
2016-12-30 15:15:00,11.74,11.74,11.73,11.74,28776.0,9.3644,9.3644,9.3564,9.3644,28776.0
2016-12-30 15:20:00,11.74,11.74,11.73,11.73,47864.0,9.3644,9.3644,9.3564,9.3564,47864.0
2016-12-30 15:25:00,11.73,11.74,11.73,11.74,54260.0,9.3564,9.3644,9.3564,9.3644,54260.0
2016-12-30 15:30:00,11.74,11.74,11.74,11.74,46220.0,9.3644,9.3644,9.3644,9.3644,46220.0
2016-12-30 15:35:00,11.74,11.74,11.74,11.74,56736.0,9.3644,9.3644,9.3644,9.3644,56736.0
2016-12-30 15:40:00,11.74,11.74,11.72,11.73,142520.0,9.3644,9.3644,9.3484,9.3564,142520.0
2016-12-30 15:45:00,11.72,11.73,11.72,11.72,97628.0,9.3484,9.3564,9.3484,9.3484,97628.0
2016-12-30 15:50:00,11.72,11.72,11.71,11.72,172916.0,9.3484,9.3484,9.3405,9.3484,172916.0
2016-12-30 15:55:00,11.72,11.75,11.71,11.74,430604.0,9.3484,9.3724,9.3405,9.3644,430604.0
2017-01-03 09:30:00,11.85,11.88,11.83,11.84,144644.0,9.4521,9.4761,9.4362,9.4442,144644.0
2017-01-03 09:35:00,11.84,11.94,11.84,11.92,189828.0,9.4442,9.5239,9.4442,9.508,189828.0
2017-01-03 09:40:00,11.92,11.94,11.9,11.93,307740.0,9.508,9.5239,9.492,9.5159,307740.0
2017-01-03 09:45:00,11.93,11.93,11.88,11.88,144480.0,9.5159,9.5159,9.4761,9.4761,144480.0
2017-01-03 09:50:00,11.88,11.88,11.84,11.87,66308.0,9.4761,9.4761,9.4442,9.4681,66308.0
2017-01-03 09:55:00,11.86,11.88,11.86,11.86,34400.0,9.4601,9.4761,9.4601,9.4601,34400.0
2017-01-03 10:00:00,11.86,11.88,11.85,11.87,117144.0,9.4601,9.4761,9.4521,9.4681,117144.0
2017-01-03 10:05:00,11.87,11.92,11.87,11.9,181172.0,9.4681,9.508,9.4681,9.492,181172.0
2017-01-03 10:10:00,11.9,11.9,11.87,11.87,136040.0,9.492,9.492,9.4681,9.4681,136040.0
2017-01-03 10:15:00,11.88,11.88,11.87,11.88,138028.0,9.4761,9.4761,9.4681,9.4761,138028.0
2017-01-03 10:20:00,11.88,11.88,11.84,11.85,113216.0,9.4761,9.4761,9.4442,9.4521,113216.0
2017-01-03 10:25:00,11.85,11.86,11.83,11.86,67912.0,9.4521,9.4601,9.4362,9.4601,67912.0
2017-01-03 10:30:00,11.86,11.87,11.85,11.86,66376.0,9.4601,9.4681,9.4521,9.4601,66376.0
2017-01-03 10:35:00,11.86,11.86,11.8,11.8,61384.0,9.4601,9.4601,9.4122,9.4122,61384.0
2017-01-03 10:40:00,11.8,11.82,11.8,11.8,44472.0,9.4122,9.4282,9.4122,9.4122,44472.0
2017-01-03 10:45:00,11.79,11.8,11.78,11.78,65292.0,9.4043,9.4122,9.3963,9.3963,65292.0
2017-01-03 10:50:00,11.78,11.8,11.78,11.79,119796.0,9.3963,9.4122,9.3963,9.4043,119796.0
2017-01-03 10:55:00,11.79,11.79,11.76,11.76,698876.0,9.4043,9.4043,9.3803,9.3803,698876.0
2017-01-03 11:00:00,11.76,11.76,11.72,11.74,134224.0,9.3803,9.3803,9.3484,9.3644,134224.0
2017-01-03 11:05:00,11.74,11.75,11.73,11.74,70720.0,9.3644,9.3724,9.3564,9.3644,70720.0
2017-01-03 11:10:00,11.74,11.74,11.72,11.72,92400.0,9.3644,9.3644,9.3484,9.3484,92400.0
2017-01-03 11:15:00,11.72,11.73,11.7,11.72,100588.0,9.3484,9.3564,9.3325,9.3484,100588.0
2017-01-03 11:20:00,11.72,11.73,11.71,11.71,150404.0,9.3484,9.3564,9.3405,9.3405,150404.0
2017-01-03 11:25:00,11.71,11.72,11.69,11.7,202552.0,9.3405,9.3484,9.3245,9.3325,202552.0
2017-01-03 11:30:00,11.7,11.71,11.68,11.68,193136.0,9.3325,9.3405,9.3165,9.3165,193136.0
2017-01-03 11:35:00,11.68,11.69,11.65,11.65,289004.0,9.3165,9.3245,9.2926,9.2926,289004.0
2017-01-03 11:40:00,11.65,11.65,11.62,11.62,165860.0,9.2926,9.2926,9.2687,9.2687,165860.0
2017-01-03 11:45:00,11.62,11.64,11.61,11.62,281420.0,9.2687,9.2846,9.2607,9.2687,281420.0
2017-01-03 11:50:00,11.61,11.66,11.61,11.65,122420.0,9.2607,9.3006,9.2607,9.2926,122420.0
2017-01-03 11:55:00,11.65,11.67,11.65,11.67,95416.0,9.2926,9.3086,9.2926,9.3086,95416.0
2017-01-03 12:00:00,11.67,11.71,11.67,11.7,65456.0,9.3086,9.3405,9.3086,9.3325,65456.0
2017-01-03 12:05:00,11.7,11.71,11.68,11.71,53240.0,9.3325,9.3405,9.3165,9.3405,53240.0
2017-01-03 12:10:00,11.71,11.71,11.7,11.7,39968.0,9.3405,9.3405,9.3325,9.3325,39968.0
2017-01-03 12:15:00,11.7,11.7,11.69,11.7,40388.0,9.3325,9.3325,9.3245,9.3325,40388.0
2017-01-03 12:20:00,11.7,11.71,11.7,11.7,42876.0,9.3325,9.3405,9.3325,9.3325,42876.0
2017-01-03 12:25:00,11.7,11.7,11.69,11.69,44736.0,9.3325,9.3325,9.3245,9.3245,44736.0
2017-01-03 12:30:00,11.69,11.69,11.68,11.69,42696.0,9.3245,9.3245,9.3165,9.3245,42696.0
2017-01-03 12:35:00,11.69,11.69,11.67,11.68,50860.0,9.3245,9.3245,9.3086,9.3165,50860.0
2017-01-03 12:40:00,11.68,11.68,11.66,11.66,45680.0,9.3165,9.3165,9.3006,9.3006,45680.0
2017-01-03 12:45:00,11.66,11.67,11.65,11.67,93312.0,9.3006,9.3086,9.2926,9.3086,93312.0
2017-01-03 12:50:00,11.67,11.67,11.66,11.67,56352.0,9.3086,9.3086,9.3006,9.3086,56352.0
2017-01-03 12:55:00,11.67,11.67,11.66,11.66,40400.0,9.3086,9.3086,9.3006,9.3006,40400.0
2017-01-03 13:00:00,11.67,11.67,11.65,11.65,103036.0,9.3086,9.3086,9.2926,9.2926,103036.0
2017-01-03 13:05:00,11.65,11.66,11.65,11.65,39968.0,9.2926,9.3006,9.2926,9.2926,39968.0
2017-01-03 13:10:00,11.66,11.66,11.65,11.66,41400.0,9.3006,9.3006,9.2926,9.3006,41400.0
2017-01-03 13:15:00,11.66,11.67,11.65,11.65,38100.0,9.3006,9.3086,9.2926,9.2926,38100.0
2017-01-03 13:20:00,11.66,11.67,11.65,11.67,37420.0,9.3006,9.3086,9.2926,9.3086,37420.0
2017-01-03 13:25:00,11.67,11.68,11.66,11.67,92860.0,9.3086,9.3165,9.3006,9.3086,92860.0
2017-01-03 13:30:00,11.67,11.67,11.66,11.66,35512.0,9.3086,9.3086,9.3006,9.3006,35512.0
2017-01-03 13:35:00,11.66,11.67,11.65,11.65,99760.0,9.3006,9.3086,9.2926,9.2926,99760.0
2017-01-03 13:40:00,11.65,11.65,11.64,11.65,71980.0,9.2926,9.2926,9.2846,9.2926,71980.0
2017-01-03 13:45:00,11.65,11.65,11.64,11.64,80832.0,9.2926,9.2926,9.2846,9.2846,80832.0
2017-01-03 13:50:00,11.64,11.65,11.63,11.64,77140.0,9.2846,9.2926,9.2766,9.2846,77140.0
2017-01-03 13:55:00,11.64,11.65,11.64,11.65,60540.0,9.2846,9.2926,9.2846,9.2926,60540.0
2017-01-03 14:00:00,11.65,11.66,11.64,11.66,138100.0,9.2926,9.3006,9.2846,9.3006,138100.0
2017-01-03 14:05:00,11.65,11.66,11.64,11.65,120396.0,9.2926,9.3006,9.2846,9.2926,120396.0
2017-01-03 14:10:00,11.65,11.66,11.65,11.66,82748.0,9.2926,9.3006,9.2926,9.3006,82748.0
2017-01-03 14:15:00,11.66,11.67,11.66,11.66,81304.0,9.3006,9.3086,9.3006,9.3006,81304.0
2017-01-03 14:20:00,11.66,11.67,11.66,11.66,52280.0,9.3006,9.3086,9.3006,9.3006,52280.0
2017-01-03 14:25:00,11.66,11.67,11.66,11.67,33124.0,9.3006,9.3086,9.3006,9.3086,33124.0
2017-01-03 14:30:00,11.67,11.67,11.67,11.67,54220.0,9.3086,9.3086,9.3086,9.3086,54220.0
2017-01-03 14:35:00,11.67,11.67,11.65,11.65,81132.0,9.3086,9.3086,9.2926,9.2926,81132.0
2017-01-03 14:40:00,11.65,11.66,11.65,11.66,54544.0,9.2926,9.3006,9.2926,9.3006,54544.0
2017-01-03 14:45:00,11.66,11.67,11.66,11.66,49532.0,9.3006,9.3086,9.3006,9.3006,49532.0
2017-01-03 14:50:00,11.67,11.69,11.65,11.69,107584.0,9.3086,9.3245,9.2926,9.3245,107584.0
2017-01-03 14:55:00,11.69,11.7,11.68,11.7,77208.0,9.3245,9.3325,9.3165,9.3325,77208.0
2017-01-03 15:00:00,11.7,11.71,11.7,11.71,186588.0,9.3325,9.3405,9.3325,9.3405,186588.0
2017-01-03 15:05:00,11.71,11.72,11.71,11.72,74036.0,9.3405,9.3484,9.3405,9.3484,74036.0
2017-01-03 15:10:00,11.72,11.72,11.7,11.71,133224.0,9.3484,9.3484,9.3325,9.3405,133224.0
2017-01-03 15:15:00,11.71,11.71,11.7,11.7,122764.0,9.3405,9.3405,9.3325,9.3325,122764.0
2017-01-03 15:20:00,11.7,11.71,11.69,11.69,91532.0,9.3325,9.3405,9.3245,9.3245,91532.0
2017-01-03 15:25:00,11.69,11.7,11.69,11.69,86836.0,9.3245,9.3325,9.3245,9.3245,86836.0
2017-01-03 15:30:00,11.69,11.7,11.68,11.7,174232.0,9.3245,9.3325,9.3165,9.3325,174232.0
2017-01-03 15:35:00,11.7,11.7,11.69,11.7,160064.0,9.3325,9.3325,9.3245,9.3325,160064.0
2017-01-03 15:40:00,11.7,11.72,11.7,11.72,258788.0,9.3325,9.3484,9.3325,9.3484,258788.0
2017-01-03 15:45:00,11.72,11.72,11.71,11.72,335316.0,9.3484,9.3484,9.3405,9.3484,335316.0
2017-01-03 15:50:00,11.72,11.74,11.72,11.73,321508.0,9.3484,9.3644,9.3484,9.3564,321508.0
2017-01-03 15:55:00,11.73,11.74,11.72,11.74,639060.0,9.3564,9.3644,9.3484,9.3644,639060.0
2017-01-04 09:30:00,11.79,11.83,11.75,11.83,219624.0,9.4043,9.4362,9.3724,9.4362,219624.0
2017-01-04 09:35:00,11.82,11.84,11.78,11.78,124460.0,9.4282,9.4442,9.3963,9.3963,124460.0
2017-01-04 09:40:00,11.79,11.81,11.77,11.78,64624.0,9.4043,9.4202,9.3883,9.3963,64624.0
2017-01-04 09:45:00,11.77,11.79,11.73,11.75,157772.0,9.3883,9.4043,9.3564,9.3724,157772.0
2017-01-04 09:50:00,11.75,11.77,11.74,11.77,65260.0,9.3724,9.3883,9.3644,9.3883,65260.0
2017-01-04 09:55:00,11.77,11.77,11.76,11.76,81860.0,9.3883,9.3883,9.3803,9.3803,81860.0
2017-01-04 10:00:00,11.76,11.79,11.75,11.77,358100.0,9.3803,9.4043,9.3724,9.3883,358100.0
2017-01-04 10:05:00,11.78,11.81,11.77,11.81,87540.0,9.3963,9.4202,9.3883,9.4202,87540.0
2017-01-04 10:10:00,11.8,11.81,11.78,11.81,58868.0,9.4122,9.4202,9.3963,9.4202,58868.0
2017-01-04 10:15:00,11.81,11.82,11.8,11.81,58260.0,9.4202,9.4282,9.4122,9.4202,58260.0
2017-01-04 10:20:00,11.81,11.83,11.8,11.8,72728.0,9.4202,9.4362,9.4122,9.4122,72728.0
2017-01-04 10:25:00,11.8,11.81,11.77,11.77,100376.0,9.4122,9.4202,9.3883,9.3883,100376.0
2017-01-04 10:30:00,11.77,11.78,11.76,11.77,84008.0,9.3883,9.3963,9.3803,9.3883,84008.0
2017-01-04 10:35:00,11.77,11.78,11.76,11.76,94300.0,9.3883,9.3963,9.3803,9.3803,94300.0
2017-01-04 10:40:00,11.76,11.77,11.74,11.75,163372.0,9.3803,9.3883,9.3644,9.3724,163372.0
2017-01-04 10:45:00,11.75,11.78,11.75,11.78,162468.0,9.3724,9.3963,9.3724,9.3963,162468.0
2017-01-04 10:50:00,11.78,11.79,11.77,11.79,148020.0,9.3963,9.4043,9.3883,9.4043,148020.0
2017-01-04 10:55:00,11.79,11.8,11.79,11.8,117592.0,9.4043,9.4122,9.4043,9.4122,117592.0
2017-01-04 11:00:00,11.8,11.81,11.8,11.81,171448.0,9.4122,9.4202,9.4122,9.4202,171448.0
2017-01-04 11:05:00,11.81,11.81,11.81,11.81,158704.0,9.4202,9.4202,9.4202,9.4202,158704.0
2017-01-04 11:10:00,11.81,11.82,11.8,11.81,214500.0,9.4202,9.4282,9.4122,9.4202,214500.0
2017-01-04 11:15:00,11.81,11.81,11.8,11.81,95388.0,9.4202,9.4202,9.4122,9.4202,95388.0
2017-01-04 11:20:00,11.81,11.82,11.8,11.81,81728.0,9.4202,9.4282,9.4122,9.4202,81728.0
2017-01-04 11:25:00,11.81,11.84,11.81,11.83,87816.0,9.4202,9.4442,9.4202,9.4362,87816.0
2017-01-04 11:30:00,11.83,11.84,11.82,11.83,116320.0,9.4362,9.4442,9.4282,9.4362,116320.0
2017-01-04 11:35:00,11.82,11.83,11.82,11.83,102132.0,9.4282,9.4362,9.4282,9.4362,102132.0
2017-01-04 11:40:00,11.83,11.85,11.83,11.85,125972.0,9.4362,9.4521,9.4362,9.4521,125972.0
2017-01-04 11:45:00,11.85,11.86,11.84,11.84,168776.0,9.4521,9.4601,9.4442,9.4442,168776.0
2017-01-04 11:50:00,11.83,11.84,11.83,11.84,28920.0,9.4362,9.4442,9.4362,9.4442,28920.0
2017-01-04 11:55:00,11.84,11.84,11.82,11.82,109396.0,9.4442,9.4442,9.4282,9.4282,109396.0
2017-01-04 12:00:00,11.82,11.83,11.82,11.82,46280.0,9.4282,9.4362,9.4282,9.4282,46280.0
2017-01-04 12:05:00,11.82,11.82,11.81,11.81,90716.0,9.4282,9.4282,9.4202,9.4202,90716.0
2017-01-04 12:10:00,11.81,11.82,11.81,11.82,36928.0,9.4202,9.4282,9.4202,9.4282,36928.0
2017-01-04 12:15:00,11.82,11.83,11.81,11.82,96204.0,9.4282,9.4362,9.4202,9.4282,96204.0
2017-01-04 12:20:00,11.82,11.82,11.8,11.81,210644.0,9.4282,9.4282,9.4122,9.4202,210644.0
2017-01-04 12:25:00,11.81,11.81,11.8,11.81,75828.0,9.4202,9.4202,9.4122,9.4202,75828.0
2017-01-04 12:30:00,11.81,11.82,11.81,11.81,97576.0,9.4202,9.4282,9.4202,9.4202,97576.0
2017-01-04 12:35:00,11.81,11.81,11.8,11.8,87344.0,9.4202,9.4202,9.4122,9.4122,87344.0
2017-01-04 12:40:00,11.8,11.8,11.8,11.8,93772.0,9.4122,9.4122,9.4122,9.4122,93772.0
2017-01-04 12:45:00,11.8,11.8,11.8,11.8,87152.0,9.4122,9.4122,9.4122,9.4122,87152.0
2017-01-04 12:50:00,11.8,11.8,11.8,11.8,55836.0,9.4122,9.4122,9.4122,9.4122,55836.0
2017-01-04 12:55:00,11.8,11.81,11.8,11.8,53584.0,9.4122,9.4202,9.4122,9.4122,53584.0
2017-01-04 13:00:00,11.8,11.81,11.79,11.8,126484.0,9.4122,9.4202,9.4043,9.4122,126484.0
2017-01-04 13:05:00,11.8,11.8,11.79,11.79,23716.0,9.4122,9.4122,9.4043,9.4043,23716.0
2017-01-04 13:10:00,11.79,11.8,11.79,11.8,53100.0,9.4043,9.4122,9.4043,9.4122,53100.0
2017-01-04 13:15:00,11.8,11.8,11.78,11.78,45036.0,9.4122,9.4122,9.3963,9.3963,45036.0
2017-01-04 13:20:00,11.78,11.79,11.78,11.79,29824.0,9.3963,9.4043,9.3963,9.4043,29824.0
2017-01-04 13:25:00,11.79,11.8,11.79,11.8,251112.0,9.4043,9.4122,9.4043,9.4122,251112.0
2017-01-04 13:30:00,11.81,11.82,11.8,11.82,73080.0,9.4202,9.4282,9.4122,9.4282,73080.0
2017-01-04 13:35:00,11.82,11.83,11.82,11.82,69552.0,9.4282,9.4362,9.4282,9.4282,69552.0
2017-01-04 13:40:00,11.82,11.82,11.81,11.81,60760.0,9.4282,9.4282,9.4202,9.4202,60760.0
2017-01-04 13:45:00,11.81,11.81,11.8,11.81,40804.0,9.4202,9.4202,9.4122,9.4202,40804.0
2017-01-04 13:50:00,11.81,11.81,11.8,11.81,62824.0,9.4202,9.4202,9.4122,9.4202,62824.0
2017-01-04 13:55:00,11.8,11.81,11.79,11.8,88396.0,9.4122,9.4202,9.4043,9.4122,88396.0
2017-01-04 14:00:00,11.8,11.81,11.8,11.8,69608.0,9.4122,9.4202,9.4122,9.4122,69608.0
2017-01-04 14:05:00,11.8,11.8,11.79,11.8,44164.0,9.4122,9.4122,9.4043,9.4122,44164.0
2017-01-04 14:10:00,11.8,11.81,11.79,11.8,219404.0,9.4122,9.4202,9.4043,9.4122,219404.0
2017-01-04 14:15:00,11.8,11.81,11.8,11.81,43608.0,9.4122,9.4202,9.4122,9.4202,43608.0
2017-01-04 14:20:00,11.81,11.82,11.79,11.79,92632.0,9.4202,9.4282,9.4043,9.4043,92632.0
2017-01-04 14:25:00,11.79,11.8,11.78,11.79,77860.0,9.4043,9.4122,9.3963,9.4043,77860.0
2017-01-04 14:30:00,11.79,11.8,11.79,11.8,53812.0,9.4043,9.4122,9.4043,9.4122,53812.0
2017-01-04 14:35:00,11.8,11.81,11.8,11.81,59520.0,9.4122,9.4202,9.4122,9.4202,59520.0
2017-01-04 14:40:00,11.81,11.81,11.8,11.8,58344.0,9.4202,9.4202,9.4122,9.4122,58344.0
2017-01-04 14:45:00,11.8,11.8,11.78,11.78,59216.0,9.4122,9.4122,9.3963,9.3963,59216.0
2017-01-04 14:50:00,11.78,11.78,11.77,11.77,60328.0,9.3963,9.3963,9.3883,9.3883,60328.0
2017-01-04 14:55:00,11.78,11.78,11.77,11.78,78936.0,9.3963,9.3963,9.3883,9.3963,78936.0
2017-01-04 15:00:00,11.78,11.79,11.78,11.78,103012.0,9.3963,9.4043,9.3963,9.3963,103012.0
2017-01-04 15:05:00,11.78,11.79,11.78,11.78,88684.0,9.3963,9.4043,9.3963,9.3963,88684.0
2017-01-04 15:10:00,11.78,11.79,11.77,11.79,106876.0,9.3963,9.4043,9.3883,9.4043,106876.0
2017-01-04 15:15:00,11.79,11.79,11.77,11.77,80336.0,9.4043,9.4043,9.3883,9.3883,80336.0
2017-01-04 15:20:00,11.77,11.79,11.77,11.79,126976.0,9.3883,9.4043,9.3883,9.4043,126976.0
2017-01-04 15:25:00,11.79,11.8,11.79,11.79,133764.0,9.4043,9.4122,9.4043,9.4043,133764.0
2017-01-04 15:30:00,11.79,11.8,11.78,11.79,141448.0,9.4043,9.4122,9.3963,9.4043,141448.0
2017-01-04 15:35:00,11.79,11.79,11.78,11.79,146092.0,9.4043,9.4043,9.3963,9.4043,146092.0
2017-01-04 15:40:00,11.79,11.79,11.78,11.79,199820.0,9.4043,9.4043,9.3963,9.4043,199820.0
2017-01-04 15:45:00,11.79,11.79,11.78,11.79,291532.0,9.4043,9.4043,9.3963,9.4043,291532.0
2017-01-04 15:50:00,11.79,11.79,11.78,11.79,305964.0,9.4043,9.4043,9.3963,9.4043,305964.0
2017-01-04 15:55:00,11.78,11.8,11.78,11.79,589476.0,9.3963,9.4122,9.3963,9.4043,589476.0
2017-01-05 10:50:00,11.76,11.77,11.75,11.76,69068.0,9.3803,9.3883,9.3724,9.3803,69068.0
2017-01-05 10:55:00,11.76,11.78,11.76,11.77,106936.0,9.3803,9.3963,9.3803,9.3883,106936.0
2017-01-05 11:00:00,11.77,11.78,11.75,11.76,65884.0,9.3883,9.3963,9.3724,9.3803,65884.0
2017-01-05 11:05:00,11.75,11.75,11.7,11.7,94420.0,9.3724,9.3724,9.3325,9.3325,94420.0
2017-01-05 11:10:00,11.7,11.7,11.67,11.68,193280.0,9.3325,9.3325,9.3086,9.3165,193280.0
2017-01-05 11:15:00,11.68,11.7,11.66,11.69,142304.0,9.3165,9.3325,9.3006,9.3245,142304.0
2017-01-05 11:20:00,11.69,11.69,11.66,11.67,71884.0,9.3245,9.3245,9.3006,9.3086,71884.0
2017-01-05 11:25:00,11.67,11.67,11.66,11.66,139188.0,9.3086,9.3086,9.3006,9.3006,139188.0
2017-01-05 11:30:00,11.67,11.67,11.65,11.65,74048.0,9.3086,9.3086,9.2926,9.2926,74048.0
2017-01-05 11:35:00,11.65,11.65,11.63,11.65,281056.0,9.2926,9.2926,9.2766,9.2926,281056.0
2017-01-05 11:40:00,11.64,11.65,11.61,11.61,83956.0,9.2846,9.2926,9.2607,9.2607,83956.0
2017-01-05 11:45:00,11.61,11.62,11.61,11.61,72072.0,9.2607,9.2687,9.2607,9.2607,72072.0
2017-01-05 11:50:00,11.61,11.61,11.58,11.59,97240.0,9.2607,9.2607,9.2368,9.2447,97240.0
2017-01-05 11:55:00,11.59,11.61,11.59,11.6,84580.0,9.2447,9.2607,9.2447,9.2527,84580.0
2017-01-05 12:00:00,11.6,11.61,11.59,11.6,86372.0,9.2527,9.2607,9.2447,9.2527,86372.0
2017-01-05 12:05:00,11.6,11.6,11.59,11.6,48972.0,9.2527,9.2527,9.2447,9.2527,48972.0
2017-01-05 12:10:00,11.6,11.6,11.59,11.6,68384.0,9.2527,9.2527,9.2447,9.2527,68384.0
2017-01-05 12:15:00,11.6,11.63,11.6,11.63,48168.0,9.2527,9.2766,9.2527,9.2766,48168.0
2017-01-05 12:20:00,11.64,11.64,11.63,11.64,25356.0,9.2846,9.2846,9.2766,9.2846,25356.0
2017-01-05 12:25:00,11.64,11.65,11.64,11.65,29148.0,9.2846,9.2926,9.2846,9.2926,29148.0
2017-01-05 12:30:00,11.65,11.65,11.63,11.63,63560.0,9.2926,9.2926,9.2766,9.2766,63560.0
2017-01-05 12:35:00,11.63,11.64,11.63,11.64,31396.0,9.2766,9.2846,9.2766,9.2846,31396.0
2017-01-05 12:40:00,11.64,11.64,11.63,11.63,64316.0,9.2846,9.2846,9.2766,9.2766,64316.0
2017-01-05 12:45:00,11.63,11.64,11.63,11.64,22796.0,9.2766,9.2846,9.2766,9.2846,22796.0
2017-01-05 12:50:00,11.64,11.65,11.63,11.65,63544.0,9.2846,9.2926,9.2766,9.2926,63544.0
2017-01-05 12:55:00,11.65,11.65,11.65,11.65,44152.0,9.2926,9.2926,9.2926,9.2926,44152.0
2017-01-05 13:00:00,11.65,11.66,11.65,11.65,42568.0,9.2926,9.3006,9.2926,9.2926,42568.0
2017-01-05 13:05:00,11.65,11.66,11.65,11.66,69452.0,9.2926,9.3006,9.2926,9.3006,69452.0
2017-01-05 13:10:00,11.67,11.67,11.65,11.66,48168.0,9.3086,9.3086,9.2926,9.3006,48168.0
2017-01-05 13:15:00,11.66,11.68,11.66,11.67,38144.0,9.3006,9.3165,9.3006,9.3086,38144.0
2017-01-05 13:20:00,11.67,11.68,11.67,11.67,50912.0,9.3086,9.3165,9.3086,9.3086,50912.0
2017-01-05 13:25:00,11.67,11.67,11.66,11.66,48712.0,9.3086,9.3086,9.3006,9.3006,48712.0
2017-01-05 13:30:00,11.67,11.67,11.65,11.65,60764.0,9.3086,9.3086,9.2926,9.2926,60764.0
2017-01-05 13:35:00,11.66,11.67,11.65,11.65,48744.0,9.3006,9.3086,9.2926,9.2926,48744.0
2017-01-05 13:40:00,11.65,11.66,11.65,11.65,45856.0,9.2926,9.3006,9.2926,9.2926,45856.0
2017-01-05 13:45:00,11.65,11.66,11.65,11.65,39232.0,9.2926,9.3006,9.2926,9.2926,39232.0
2017-01-05 13:50:00,11.65,11.65,11.64,11.64,54884.0,9.2926,9.2926,9.2846,9.2846,54884.0
2017-01-05 13:55:00,11.65,11.65,11.65,11.65,29916.0,9.2926,9.2926,9.2926,9.2926,29916.0
2017-01-05 14:00:00,11.65,11.68,11.65,11.68,86996.0,9.2926,9.3165,9.2926,9.3165,86996.0
2017-01-05 14:05:00,11.68,11.68,11.67,11.68,73208.0,9.3165,9.3165,9.3086,9.3165,73208.0
2017-01-05 14:10:00,11.67,11.68,11.67,11.67,91200.0,9.3086,9.3165,9.3086,9.3086,91200.0
2017-01-05 14:15:00,11.67,11.68,11.66,11.66,67648.0,9.3086,9.3165,9.3006,9.3006,67648.0
2017-01-05 14:20:00,11.67,11.67,11.66,11.66,33148.0,9.3086,9.3086,9.3006,9.3006,33148.0
2017-01-05 14:25:00,11.66,11.66,11.65,11.65,66316.0,9.3006,9.3006,9.2926,9.2926,66316.0
2017-01-05 14:30:00,11.65,11.65,11.64,11.64,75508.0,9.2926,9.2926,9.2846,9.2846,75508.0
2017-01-05 14:35:00,11.65,11.65,11.64,11.65,95644.0,9.2926,9.2926,9.2846,9.2926,95644.0
2017-01-05 14:40:00,11.65,11.65,11.64,11.64,63820.0,9.2926,9.2926,9.2846,9.2846,63820.0
2017-01-05 14:45:00,11.65,11.65,11.64,11.65,51712.0,9.2926,9.2926,9.2846,9.2926,51712.0
2017-01-05 14:50:00,11.65,11.65,11.64,11.65,104256.0,9.2926,9.2926,9.2846,9.2926,104256.0
2017-01-05 14:55:00,11.65,11.65,11.64,11.64,118704.0,9.2926,9.2926,9.2846,9.2846,118704.0
2017-01-05 15:00:00,11.64,11.65,11.63,11.64,69680.0,9.2846,9.2926,9.2766,9.2846,69680.0
2017-01-05 15:05:00,11.64,11.65,11.64,11.65,70160.0,9.2846,9.2926,9.2846,9.2926,70160.0
2017-01-05 15:10:00,11.65,11.67,11.65,11.67,113992.0,9.2926,9.3086,9.2926,9.3086,113992.0
2017-01-05 15:15:00,11.67,11.68,11.66,11.67,126608.0,9.3086,9.3165,9.3006,9.3086,126608.0
2017-01-05 15:20:00,11.66,11.67,11.66,11.67,46364.0,9.3006,9.3086,9.3006,9.3086,46364.0
2017-01-05 15:25:00,11.67,11.67,11.66,11.67,142752.0,9.3086,9.3086,9.3006,9.3086,142752.0
2017-01-05 15:30:00,11.67,11.67,11.66,11.66,89496.0,9.3086,9.3086,9.3006,9.3006,89496.0
2017-01-05 15:35:00,11.66,11.66,11.65,11.65,116032.0,9.3006,9.3006,9.2926,9.2926,116032.0
2017-01-05 15:40:00,11.65,11.65,11.65,11.65,244852.0,9.2926,9.2926,9.2926,9.2926,244852.0
2017-01-05 15:45:00,11.65,11.65,11.64,11.65,296372.0,9.2926,9.2926,9.2846,9.2926,296372.0
2017-01-05 15:50:00,11.65,11.66,11.65,11.65,247008.0,9.2926,9.3006,9.2926,9.2926,247008.0
2017-01-05 15:55:00,11.65,11.67,11.65,11.65,364476.0,9.2926,9.3086,9.2926,9.2926,364476.0
2017-01-06 09:30:00,11.66,11.67,11.59,11.59,128292.0,9.3006,9.3086,9.2447,9.2447,128292.0
2017-01-06 09:35:00,11.59,11.61,11.56,11.59,123044.0,9.2447,9.2607,9.2208,9.2447,123044.0
2017-01-06 09:40:00,11.6,11.63,11.6,11.61,91300.0,9.2527,9.2766,9.2527,9.2607,91300.0
2017-01-06 09:45:00,11.6,11.61,11.57,11.59,157768.0,9.2527,9.2607,9.2288,9.2447,157768.0
2017-01-06 09:50:00,11.59,11.6,11.59,11.59,80380.0,9.2447,9.2527,9.2447,9.2447,80380.0
2017-01-06 09:55:00,11.6,11.64,11.59,11.64,82440.0,9.2527,9.2846,9.2447,9.2846,82440.0
2017-01-06 10:00:00,11.64,11.66,11.63,11.66,102164.0,9.2846,9.3006,9.2766,9.3006,102164.0
2017-01-06 10:05:00,11.66,11.67,11.65,11.67,66284.0,9.3006,9.3086,9.2926,9.3086,66284.0
2017-01-06 10:10:00,11.67,11.67,11.64,11.65,117988.0,9.3086,9.3086,9.2846,9.2926,117988.0
2017-01-06 10:15:00,11.65,11.65,11.64,11.64,48000.0,9.2926,9.2926,9.2846,9.2846,48000.0
2017-01-06 10:20:00,11.64,11.65,11.63,11.63,68208.0,9.2846,9.2926,9.2766,9.2766,68208.0
2017-01-06 10:25:00,11.63,11.63,11.6,11.6,106264.0,9.2766,9.2766,9.2527,9.2527,106264.0
2017-01-06 10:30:00,11.61,11.62,11.6,11.6,122648.0,9.2607,9.2687,9.2527,9.2527,122648.0
2017-01-06 10:35:00,11.6,11.6,11.58,11.59,211300.0,9.2527,9.2527,9.2368,9.2447,211300.0
2017-01-06 10:40:00,11.59,11.62,11.59,11.6,207688.0,9.2447,9.2687,9.2447,9.2527,207688.0
2017-01-06 10:45:00,11.6,11.62,11.6,11.61,79124.0,9.2527,9.2687,9.2527,9.2607,79124.0
2017-01-06 10:50:00,11.62,11.63,11.6,11.63,85276.0,9.2687,9.2766,9.2527,9.2766,85276.0
2017-01-06 10:55:00,11.63,11.63,11.62,11.63,83432.0,9.2766,9.2766,9.2687,9.2766,83432.0
2017-01-06 11:00:00,11.63,11.63,11.62,11.63,63820.0,9.2766,9.2766,9.2687,9.2766,63820.0
2017-01-06 11:05:00,11.62,11.62,11.61,11.62,136216.0,9.2687,9.2687,9.2607,9.2687,136216.0
2017-01-06 11:10:00,11.62,11.64,11.62,11.64,87676.0,9.2687,9.2846,9.2687,9.2846,87676.0
2017-01-06 11:15:00,11.64,11.65,11.63,11.65,70748.0,9.2846,9.2926,9.2766,9.2926,70748.0
2017-01-06 11:20:00,11.65,11.65,11.64,11.65,70996.0,9.2926,9.2926,9.2846,9.2926,70996.0
2017-01-06 11:25:00,11.65,11.65,11.64,11.65,83668.0,9.2926,9.2926,9.2846,9.2926,83668.0
2017-01-06 11:30:00,11.65,11.67,11.64,11.67,90392.0,9.2926,9.3086,9.2846,9.3086,90392.0
2017-01-06 11:35:00,11.67,11.67,11.66,11.66,57408.0,9.3086,9.3086,9.3006,9.3006,57408.0
2017-01-06 11:40:00,11.66,11.67,11.66,11.67,66544.0,9.3006,9.3086,9.3006,9.3086,66544.0
2017-01-06 11:45:00,11.67,11.69,11.67,11.68,107228.0,9.3086,9.3245,9.3086,9.3165,107228.0
2017-01-06 11:50:00,11.68,11.68,11.67,11.67,48940.0,9.3165,9.3165,9.3086,9.3086,48940.0
2017-01-06 11:55:00,11.67,11.69,11.67,11.68,49072.0,9.3086,9.3245,9.3086,9.3165,49072.0
2017-01-06 12:00:00,11.68,11.68,11.67,11.68,49112.0,9.3165,9.3165,9.3086,9.3165,49112.0
2017-01-06 12:05:00,11.68,11.68,11.67,11.68,38324.0,9.3165,9.3165,9.3086,9.3165,38324.0
2017-01-06 12:10:00,11.68,11.69,11.68,11.69,24712.0,9.3165,9.3245,9.3165,9.3245,24712.0
2017-01-06 12:15:00,11.69,11.69,11.69,11.69,28984.0,9.3245,9.3245,9.3245,9.3245,28984.0
2017-01-06 12:20:00,11.69,11.7,11.68,11.68,71636.0,9.3245,9.3325,9.3165,9.3165,71636.0
2017-01-06 12:25:00,11.68,11.69,11.68,11.68,39960.0,9.3165,9.3245,9.3165,9.3165,39960.0
2017-01-06 12:30:00,11.68,11.69,11.67,11.67,155824.0,9.3165,9.3245,9.3086,9.3086,155824.0
2017-01-06 12:35:00,11.67,11.68,11.67,11.67,54180.0,9.3086,9.3165,9.3086,9.3086,54180.0
2017-01-06 12:40:00,11.67,11.68,11.67,11.67,67496.0,9.3086,9.3165,9.3086,9.3086,67496.0
2017-01-06 12:45:00,11.67,11.68,11.67,11.68,25032.0,9.3086,9.3165,9.3086,9.3165,25032.0
2017-01-06 12:50:00,11.67,11.67,11.66,11.67,47640.0,9.3086,9.3086,9.3006,9.3086,47640.0
2017-01-06 12:55:00,11.67,11.67,11.66,11.66,63124.0,9.3086,9.3086,9.3006,9.3006,63124.0
2017-01-06 13:00:00,11.66,11.67,11.66,11.67,65988.0,9.3006,9.3086,9.3006,9.3086,65988.0
2017-01-06 13:05:00,11.67,11.68,11.66,11.67,51532.0,9.3086,9.3165,9.3006,9.3086,51532.0
2017-01-06 13:10:00,11.68,11.68,11.67,11.67,15200.0,9.3165,9.3165,9.3086,9.3086,15200.0
2017-01-06 13:15:00,11.67,11.69,11.67,11.69,109788.0,9.3086,9.3245,9.3086,9.3245,109788.0
2017-01-06 13:20:00,11.69,11.71,11.69,11.71,69120.0,9.3245,9.3405,9.3245,9.3405,69120.0
2017-01-06 13:25:00,11.71,11.71,11.69,11.69,90736.0,9.3405,9.3405,9.3245,9.3245,90736.0
2017-01-06 13:30:00,11.69,11.7,11.69,11.7,32712.0,9.3245,9.3325,9.3245,9.3325,32712.0
2017-01-06 13:35:00,11.7,11.71,11.7,11.71,55912.0,9.3325,9.3405,9.3325,9.3405,55912.0
2017-01-06 13:40:00,11.71,11.71,11.7,11.71,60252.0,9.3405,9.3405,9.3325,9.3405,60252.0
2017-01-06 13:45:00,11.71,11.72,11.71,11.71,42380.0,9.3405,9.3484,9.3405,9.3405,42380.0
2017-01-06 13:50:00,11.71,11.71,11.7,11.71,36208.0,9.3405,9.3405,9.3325,9.3405,36208.0
2017-01-06 13:55:00,11.71,11.71,11.69,11.69,91164.0,9.3405,9.3405,9.3245,9.3245,91164.0
2017-01-06 14:00:00,11.69,11.7,11.69,11.7,41260.0,9.3245,9.3325,9.3245,9.3325,41260.0
2017-01-06 14:05:00,11.7,11.73,11.7,11.72,108088.0,9.3325,9.3564,9.3325,9.3484,108088.0
2017-01-06 14:10:00,11.72,11.72,11.72,11.72,57808.0,9.3484,9.3484,9.3484,9.3484,57808.0
2017-01-06 14:15:00,11.71,11.71,11.69,11.69,86284.0,9.3405,9.3405,9.3245,9.3245,86284.0
2017-01-06 14:20:00,11.69,11.69,11.68,11.68,65336.0,9.3245,9.3245,9.3165,9.3165,65336.0
2017-01-06 14:25:00,11.68,11.68,11.66,11.67,71196.0,9.3165,9.3165,9.3006,9.3086,71196.0
2017-01-06 14:30:00,11.67,11.67,11.66,11.66,43268.0,9.3086,9.3086,9.3006,9.3006,43268.0
2017-01-06 14:35:00,11.66,11.66,11.65,11.65,83952.0,9.3006,9.3006,9.2926,9.2926,83952.0
2017-01-06 14:40:00,11.65,11.66,11.65,11.66,80588.0,9.2926,9.3006,9.2926,9.3006,80588.0
2017-01-06 14:45:00,11.66,11.67,11.65,11.66,86912.0,9.3006,9.3086,9.2926,9.3006,86912.0
2017-01-06 14:50:00,11.66,11.67,11.66,11.66,76236.0,9.3006,9.3086,9.3006,9.3006,76236.0
2017-01-06 14:55:00,11.67,11.67,11.65,11.66,241748.0,9.3086,9.3086,9.2926,9.3006,241748.0
2017-01-06 15:00:00,11.66,11.67,11.65,11.67,111292.0,9.3006,9.3086,9.2926,9.3086,111292.0
2017-01-06 15:05:00,11.66,11.68,11.66,11.68,113200.0,9.3006,9.3165,9.3006,9.3165,113200.0
2017-01-06 15:10:00,11.68,11.68,11.67,11.67,85032.0,9.3165,9.3165,9.3086,9.3086,85032.0
2017-01-06 15:15:00,11.67,11.67,11.66,11.66,77048.0,9.3086,9.3086,9.3006,9.3006,77048.0
2017-01-06 15:20:00,11.66,11.67,11.65,11.67,151464.0,9.3006,9.3086,9.2926,9.3086,151464.0
2017-01-06 15:25:00,11.67,11.67,11.65,11.65,80284.0,9.3086,9.3086,9.2926,9.2926,80284.0
2017-01-06 15:30:00,11.65,11.66,11.65,11.66,107028.0,9.2926,9.3006,9.2926,9.3006,107028.0
2017-01-06 15:35:00,11.66,11.67,11.65,11.67,121120.0,9.3006,9.3086,9.2926,9.3086,121120.0
2017-01-06 15:40:00,11.67,11.67,11.66,11.66,107380.0,9.3086,9.3086,9.3006,9.3006,107380.0
2017-01-06 15:45:00,11.66,11.66,11.63,11.63,250560.0,9.3006,9.3006,9.2766,9.2766,250560.0
2017-01-06 15:50:00,11.63,11.65,11.63,11.65,234380.0,9.2766,9.2926,9.2766,9.2926,234380.0
2017-01-06 15:55:00,11.64,11.65,11.62,11.63,583436.0,9.2846,9.2926,9.2687,9.2766,583436.0
2017-01-09 09:30:00,11.62,11.65,11.62,11.63,111532.0,9.2687,9.2926,9.2687,9.2766,111532.0
2017-01-09 09:35:00,11.63,11.65,11.61,11.65,213824.0,9.2766,9.2926,9.2607,9.2926,213824.0
2017-01-09 09:40:00,11.65,11.65,11.61,11.62,85296.0,9.2926,9.2926,9.2607,9.2687,85296.0
2017-01-09 09:45:00,11.62,11.64,11.61,11.63,107088.0,9.2687,9.2846,9.2607,9.2766,107088.0
2017-01-09 09:50:00,11.63,11.67,11.63,11.66,64212.0,9.2766,9.3086,9.2766,9.3006,64212.0
2017-01-09 09:55:00,11.66,11.66,11.63,11.64,69612.0,9.3006,9.3006,9.2766,9.2846,69612.0
2017-01-09 10:00:00,11.63,11.65,11.61,11.61,168504.0,9.2766,9.2926,9.2607,9.2607,168504.0
2017-01-09 10:05:00,11.61,11.62,11.6,11.6,60856.0,9.2607,9.2687,9.2527,9.2527,60856.0
2017-01-09 10:10:00,11.6,11.61,11.59,11.6,46644.0,9.2527,9.2607,9.2447,9.2527,46644.0
2017-01-09 10:15:00,11.6,11.6,11.58,11.6,85100.0,9.2527,9.2527,9.2368,9.2527,85100.0
2017-01-09 10:20:00,11.6,11.62,11.6,11.62,83232.0,9.2527,9.2687,9.2527,9.2687,83232.0
2017-01-09 10:25:00,11.61,11.62,11.61,11.61,85572.0,9.2607,9.2687,9.2607,9.2607,85572.0
2017-01-09 10:30:00,11.61,11.63,11.6,11.62,75464.0,9.2607,9.2766,9.2527,9.2687,75464.0
2017-01-09 10:35:00,11.62,11.62,11.59,11.59,35920.0,9.2687,9.2687,9.2447,9.2447,35920.0
2017-01-09 10:40:00,11.59,11.59,11.58,11.58,48340.0,9.2447,9.2447,9.2368,9.2368,48340.0
2017-01-09 10:45:00,11.58,11.58,11.56,11.58,51104.0,9.2368,9.2368,9.2208,9.2368,51104.0
2017-01-09 10:50:00,11.58,11.61,11.58,11.61,42684.0,9.2368,9.2607,9.2368,9.2607,42684.0
2017-01-09 10:55:00,11.61,11.61,11.6,11.61,53236.0,9.2607,9.2607,9.2527,9.2607,53236.0
2017-01-09 11:00:00,11.61,11.61,11.6,11.6,39220.0,9.2607,9.2607,9.2527,9.2527,39220.0
2017-01-09 11:05:00,11.59,11.62,11.59,11.61,235116.0,9.2447,9.2687,9.2447,9.2607,235116.0
2017-01-09 11:10:00,11.61,11.62,11.61,11.62,43032.0,9.2607,9.2687,9.2607,9.2687,43032.0
2017-01-09 11:15:00,11.62,11.63,11.61,11.63,327108.0,9.2687,9.2766,9.2607,9.2766,327108.0
2017-01-09 11:20:00,11.63,11.64,11.62,11.62,43020.0,9.2766,9.2846,9.2687,9.2687,43020.0
2017-01-09 11:25:00,11.63,11.63,11.62,11.62,36544.0,9.2766,9.2766,9.2687,9.2687,36544.0
2017-01-09 11:30:00,11.62,11.62,11.61,11.62,49808.0,9.2687,9.2687,9.2607,9.2687,49808.0
2017-01-09 11:35:00,11.62,11.62,11.61,11.61,52328.0,9.2687,9.2687,9.2607,9.2607,52328.0
2017-01-09 11:40:00,11.61,11.62,11.61,11.61,30852.0,9.2607,9.2687,9.2607,9.2607,30852.0
2017-01-09 11:45:00,11.61,11.61,11.61,11.61,22488.0,9.2607,9.2607,9.2607,9.2607,22488.0
2017-01-09 11:50:00,11.61,11.62,11.61,11.61,42972.0,9.2607,9.2687,9.2607,9.2607,42972.0
2017-01-09 11:55:00,11.61,11.61,11.6,11.61,33624.0,9.2607,9.2607,9.2527,9.2607,33624.0
2017-01-09 12:00:00,11.61,11.62,11.6,11.62,70116.0,9.2607,9.2687,9.2527,9.2687,70116.0
2017-01-09 12:05:00,11.62,11.62,11.61,11.62,134824.0,9.2687,9.2687,9.2607,9.2687,134824.0
2017-01-09 12:10:00,11.62,11.63,11.61,11.62,51604.0,9.2687,9.2766,9.2607,9.2687,51604.0
2017-01-09 12:15:00,11.62,11.63,11.62,11.62,28932.0,9.2687,9.2766,9.2687,9.2687,28932.0
2017-01-09 12:20:00,11.62,11.63,11.61,11.61,131512.0,9.2687,9.2766,9.2607,9.2607,131512.0
2017-01-09 12:25:00,11.61,11.62,11.61,11.61,30400.0,9.2607,9.2687,9.2607,9.2607,30400.0
2017-01-09 12:30:00,11.61,11.62,11.61,11.61,40216.0,9.2607,9.2687,9.2607,9.2607,40216.0
2017-01-09 12:35:00,11.61,11.61,11.6,11.6,37568.0,9.2607,9.2607,9.2527,9.2527,37568.0
2017-01-09 12:40:00,11.6,11.6,11.6,11.6,28528.0,9.2527,9.2527,9.2527,9.2527,28528.0
2017-01-09 12:45:00,11.6,11.6,11.6,11.6,28692.0,9.2527,9.2527,9.2527,9.2527,28692.0
2017-01-09 12:50:00,11.6,11.62,11.6,11.61,44028.0,9.2527,9.2687,9.2527,9.2607,44028.0
2017-01-09 12:55:00,11.61,11.62,11.61,11.62,46128.0,9.2607,9.2687,9.2607,9.2687,46128.0
2017-01-09 13:00:00,11.62,11.62,11.61,11.61,46356.0,9.2687,9.2687,9.2607,9.2607,46356.0
2017-01-09 13:05:00,11.61,11.61,11.59,11.59,82564.0,9.2607,9.2607,9.2447,9.2447,82564.0
2017-01-09 13:10:00,11.59,11.59,11.58,11.58,50444.0,9.2447,9.2447,9.2368,9.2368,50444.0
2017-01-09 13:15:00,11.58,11.58,11.57,11.57,26168.0,9.2368,9.2368,9.2288,9.2288,26168.0
2017-01-09 13:20:00,11.57,11.58,11.57,11.58,58848.0,9.2288,9.2368,9.2288,9.2368,58848.0
2017-01-09 13:25:00,11.58,11.58,11.56,11.56,48192.0,9.2368,9.2368,9.2208,9.2208,48192.0
2017-01-09 13:30:00,11.56,11.57,11.56,11.56,45344.0,9.2208,9.2288,9.2208,9.2208,45344.0
2017-01-09 13:35:00,11.56,11.57,11.56,11.57,51924.0,9.2208,9.2288,9.2208,9.2288,51924.0
2017-01-09 13:40:00,11.57,11.58,11.57,11.57,44372.0,9.2288,9.2368,9.2288,9.2288,44372.0
2017-01-09 13:45:00,11.58,11.6,11.57,11.6,171872.0,9.2368,9.2527,9.2288,9.2527,171872.0
2017-01-09 13:50:00,11.6,11.6,11.59,11.6,133252.0,9.2527,9.2527,9.2447,9.2527,133252.0
2017-01-09 13:55:00,11.59,11.6,11.59,11.59,73728.0,9.2447,9.2527,9.2447,9.2447,73728.0
2017-01-09 14:00:00,11.59,11.59,11.58,11.59,112660.0,9.2447,9.2447,9.2368,9.2447,112660.0
2017-01-09 14:05:00,11.59,11.59,11.59,11.59,20228.0,9.2447,9.2447,9.2447,9.2447,20228.0
2017-01-09 14:10:00,11.59,11.59,11.57,11.58,69848.0,9.2447,9.2447,9.2288,9.2368,69848.0
2017-01-09 14:15:00,11.58,11.58,11.58,11.58,6800.0,9.2368,9.2368,9.2368,9.2368,6800.0
2017-01-09 14:20:00,11.58,11.58,11.57,11.58,64552.0,9.2368,9.2368,9.2288,9.2368,64552.0
2017-01-09 14:25:00,11.58,11.58,11.58,11.58,60380.0,9.2368,9.2368,9.2368,9.2368,60380.0
2017-01-09 14:30:00,11.58,11.58,11.58,11.58,43604.0,9.2368,9.2368,9.2368,9.2368,43604.0
2017-01-09 14:35:00,11.58,11.59,11.57,11.57,114548.0,9.2368,9.2447,9.2288,9.2288,114548.0
2017-01-09 14:40:00,11.57,11.57,11.56,11.56,68468.0,9.2288,9.2288,9.2208,9.2208,68468.0
2017-01-09 14:45:00,11.57,11.57,11.56,11.56,37924.0,9.2288,9.2288,9.2208,9.2208,37924.0
2017-01-09 14:50:00,11.56,11.56,11.56,11.56,53512.0,9.2208,9.2208,9.2208,9.2208,53512.0
2017-01-09 14:55:00,11.56,11.57,11.56,11.57,109636.0,9.2208,9.2288,9.2208,9.2288,109636.0
2017-01-09 15:00:00,11.57,11.57,11.56,11.57,79548.0,9.2288,9.2288,9.2208,9.2288,79548.0
2017-01-09 15:05:00,11.57,11.57,11.56,11.56,105044.0,9.2288,9.2288,9.2208,9.2208,105044.0
2017-01-09 15:10:00,11.56,11.56,11.56,11.56,29088.0,9.2208,9.2208,9.2208,9.2208,29088.0
2017-01-09 15:15:00,11.56,11.56,11.55,11.56,73172.0,9.2208,9.2208,9.2128,9.2208,73172.0
2017-01-09 15:20:00,11.56,11.56,11.55,11.56,102760.0,9.2208,9.2208,9.2128,9.2208,102760.0
2017-01-09 15:25:00,11.56,11.57,11.56,11.57,109868.0,9.2208,9.2288,9.2208,9.2288,109868.0
2017-01-09 15:30:00,11.57,11.57,11.55,11.56,168440.0,9.2288,9.2288,9.2128,9.2208,168440.0
2017-01-09 15:35:00,11.56,11.56,11.55,11.55,174632.0,9.2208,9.2208,9.2128,9.2128,174632.0
2017-01-09 15:40:00,11.55,11.56,11.55,11.55,229088.0,9.2128,9.2208,9.2128,9.2128,229088.0
2017-01-09 15:45:00,11.55,11.55,11.54,11.55,243796.0,9.2128,9.2128,9.2049,9.2128,243796.0
2017-01-09 15:50:00,11.55,11.56,11.55,11.55,457652.0,9.2128,9.2208,9.2128,9.2128,457652.0
2017-01-09 15:55:00,11.55,11.55,11.54,11.54,595220.0,9.2128,9.2128,9.2049,9.2049,595220.0
2017-01-10 09:30:00,11.56,11.56,11.53,11.54,113072.0,9.2208,9.2208,9.1969,9.2049,113072.0
2017-01-10 09:35:00,11.54,11.58,11.53,11.54,74588.0,9.2049,9.2368,9.1969,9.2049,74588.0
2017-01-10 09:40:00,11.54,11.58,11.54,11.57,33116.0,9.2049,9.2368,9.2049,9.2288,33116.0
2017-01-10 09:45:00,11.56,11.58,11.54,11.56,56392.0,9.2208,9.2368,9.2049,9.2208,56392.0
2017-01-10 09:50:00,11.56,11.59,11.54,11.55,75328.0,9.2208,9.2447,9.2049,9.2128,75328.0
2017-01-10 09:55:00,11.55,11.56,11.54,11.56,47672.0,9.2128,9.2208,9.2049,9.2208,47672.0
2017-01-10 10:00:00,11.56,11.59,11.56,11.58,56632.0,9.2208,9.2447,9.2208,9.2368,56632.0
2017-01-10 10:05:00,11.58,11.58,11.55,11.56,66800.0,9.2368,9.2368,9.2128,9.2208,66800.0
2017-01-10 10:10:00,11.56,11.58,11.56,11.58,71296.0,9.2208,9.2368,9.2208,9.2368,71296.0
2017-01-10 10:15:00,11.58,11.59,11.57,11.59,45312.0,9.2368,9.2447,9.2288,9.2447,45312.0
2017-01-10 10:20:00,11.59,11.61,11.59,11.59,47000.0,9.2447,9.2607,9.2447,9.2447,47000.0
2017-01-10 10:25:00,11.59,11.61,11.58,11.6,53664.0,9.2447,9.2607,9.2368,9.2527,53664.0
2017-01-10 10:30:00,11.61,11.61,11.58,11.58,56080.0,9.2607,9.2607,9.2368,9.2368,56080.0
2017-01-10 10:35:00,11.59,11.59,11.57,11.58,54800.0,9.2447,9.2447,9.2288,9.2368,54800.0
2017-01-10 10:40:00,11.58,11.59,11.58,11.58,57352.0,9.2368,9.2447,9.2368,9.2368,57352.0
2017-01-10 10:45:00,11.58,11.6,11.58,11.59,77048.0,9.2368,9.2527,9.2368,9.2447,77048.0
2017-01-10 10:50:00,11.59,11.62,11.59,11.6,84220.0,9.2447,9.2687,9.2447,9.2527,84220.0
2017-01-10 10:55:00,11.6,11.61,11.6,11.61,90884.0,9.2527,9.2607,9.2527,9.2607,90884.0
2017-01-10 11:00:00,11.61,11.63,11.6,11.63,143128.0,9.2607,9.2766,9.2527,9.2766,143128.0
2017-01-10 11:05:00,11.63,11.63,11.62,11.62,134824.0,9.2766,9.2766,9.2687,9.2687,134824.0
2017-01-10 11:10:00,11.62,11.63,11.6,11.63,56448.0,9.2687,9.2766,9.2527,9.2766,56448.0
2017-01-10 11:15:00,11.63,11.63,11.62,11.62,51860.0,9.2766,9.2766,9.2687,9.2687,51860.0
2017-01-10 11:20:00,11.62,11.63,11.61,11.62,54920.0,9.2687,9.2766,9.2607,9.2687,54920.0
2017-01-10 11:25:00,11.62,11.62,11.6,11.61,41160.0,9.2687,9.2687,9.2527,9.2607,41160.0
2017-01-10 11:30:00,11.61,11.61,11.6,11.6,36204.0,9.2607,9.2607,9.2527,9.2527,36204.0
2017-01-10 11:35:00,11.6,11.61,11.59,11.6,47196.0,9.2527,9.2607,9.2447,9.2527,47196.0
2017-01-10 11:40:00,11.61,11.62,11.61,11.61,85312.0,9.2607,9.2687,9.2607,9.2607,85312.0
2017-01-10 11:45:00,11.61,11.62,11.61,11.62,43868.0,9.2607,9.2687,9.2607,9.2687,43868.0
2017-01-10 11:50:00,11.62,11.62,11.61,11.62,45172.0,9.2687,9.2687,9.2607,9.2687,45172.0
2017-01-10 11:55:00,11.62,11.63,11.6,11.61,124592.0,9.2687,9.2766,9.2527,9.2607,124592.0
2017-01-10 12:00:00,11.61,11.61,11.6,11.6,42036.0,9.2607,9.2607,9.2527,9.2527,42036.0
2017-01-10 12:05:00,11.6,11.61,11.6,11.61,58168.0,9.2527,9.2607,9.2527,9.2607,58168.0
2017-01-10 12:10:00,11.61,11.62,11.6,11.61,34200.0,9.2607,9.2687,9.2527,9.2607,34200.0
2017-01-10 12:15:00,11.61,11.62,11.61,11.61,48252.0,9.2607,9.2687,9.2607,9.2607,48252.0
2017-01-10 12:20:00,11.62,11.62,11.61,11.62,36696.0,9.2687,9.2687,9.2607,9.2687,36696.0
2017-01-10 12:25:00,11.62,11.62,11.61,11.62,25712.0,9.2687,9.2687,9.2607,9.2687,25712.0
2017-01-10 12:30:00,11.62,11.63,11.62,11.63,41988.0,9.2687,9.2766,9.2687,9.2766,41988.0
2017-01-10 12:35:00,11.63,11.63,11.63,11.63,27876.0,9.2766,9.2766,9.2766,9.2766,27876.0
2017-01-10 12:40:00,11.63,11.63,11.63,11.63,36172.0,9.2766,9.2766,9.2766,9.2766,36172.0
2017-01-10 12:45:00,11.63,11.63,11.62,11.62,61816.0,9.2766,9.2766,9.2687,9.2687,61816.0
2017-01-10 12:50:00,11.62,11.62,11.62,11.62,106160.0,9.2687,9.2687,9.2687,9.2687,106160.0
2017-01-10 12:55:00,11.62,11.64,11.62,11.63,230832.0,9.2687,9.2846,9.2687,9.2766,230832.0
2017-01-10 13:00:00,11.63,11.64,11.63,11.63,47220.0,9.2766,9.2846,9.2766,9.2766,47220.0
2017-01-10 13:05:00,11.63,11.64,11.63,11.63,27836.0,9.2766,9.2846,9.2766,9.2766,27836.0
2017-01-10 13:10:00,11.63,11.64,11.63,11.63,27196.0,9.2766,9.2846,9.2766,9.2766,27196.0
2017-01-10 13:15:00,11.63,11.63,11.62,11.63,181232.0,9.2766,9.2766,9.2687,9.2766,181232.0
2017-01-10 13:20:00,11.63,11.63,11.61,11.62,52612.0,9.2766,9.2766,9.2607,9.2687,52612.0
2017-01-10 13:25:00,11.62,11.62,11.62,11.62,24476.0,9.2687,9.2687,9.2687,9.2687,24476.0
2017-01-10 13:30:00,11.62,11.62,11.61,11.61,46008.0,9.2687,9.2687,9.2607,9.2607,46008.0
2017-01-10 13:35:00,11.61,11.62,11.6,11.62,30288.0,9.2607,9.2687,9.2527,9.2687,30288.0
2017-01-10 13:40:00,11.62,11.62,11.6,11.6,30132.0,9.2687,9.2687,9.2527,9.2527,30132.0
2017-01-10 13:45:00,11.6,11.61,11.6,11.6,47764.0,9.2527,9.2607,9.2527,9.2527,47764.0
2017-01-10 13:50:00,11.6,11.6,11.59,11.59,52836.0,9.2527,9.2527,9.2447,9.2447,52836.0
2017-01-10 13:55:00,11.6,11.6,11.57,11.58,63876.0,9.2527,9.2527,9.2288,9.2368,63876.0
2017-01-10 14:00:00,11.58,11.58,11.56,11.58,54380.0,9.2368,9.2368,9.2208,9.2368,54380.0
2017-01-10 14:05:00,11.58,11.59,11.57,11.59,37972.0,9.2368,9.2447,9.2288,9.2447,37972.0
2017-01-10 14:10:00,11.59,11.59,11.58,11.59,48524.0,9.2447,9.2447,9.2368,9.2447,48524.0
2017-01-10 14:15:00,11.59,11.6,11.59,11.6,57132.0,9.2447,9.2527,9.2447,9.2527,57132.0
2017-01-10 14:20:00,11.6,11.62,11.6,11.62,66324.0,9.2527,9.2687,9.2527,9.2687,66324.0
2017-01-10 14:25:00,11.62,11.63,11.61,11.61,82816.0,9.2687,9.2766,9.2607,9.2607,82816.0
2017-01-10 14:30:00,11.61,11.63,11.61,11.63,52220.0,9.2607,9.2766,9.2607,9.2766,52220.0
2017-01-10 14:35:00,11.63,11.63,11.62,11.62,68012.0,9.2766,9.2766,9.2687,9.2687,68012.0
2017-01-10 14:40:00,11.62,11.63,11.62,11.62,57712.0,9.2687,9.2766,9.2687,9.2687,57712.0
2017-01-10 14:45:00,11.62,11.63,11.61,11.62,47848.0,9.2687,9.2766,9.2607,9.2687,47848.0
2017-01-10 14:50:00,11.62,11.62,11.6,11.61,47044.0,9.2687,9.2687,9.2527,9.2607,47044.0
2017-01-10 14:55:00,11.61,11.61,11.6,11.61,77888.0,9.2607,9.2607,9.2527,9.2607,77888.0
2017-01-10 15:00:00,11.61,11.62,11.61,11.62,46208.0,9.2607,9.2687,9.2607,9.2687,46208.0
2017-01-10 15:05:00,11.62,11.62,11.61,11.62,109152.0,9.2687,9.2687,9.2607,9.2687,109152.0
2017-01-10 15:10:00,11.62,11.62,11.6,11.61,77448.0,9.2687,9.2687,9.2527,9.2607,77448.0
2017-01-10 15:15:00,11.61,11.62,11.6,11.61,64132.0,9.2607,9.2687,9.2527,9.2607,64132.0
2017-01-10 15:20:00,11.61,11.62,11.61,11.62,82436.0,9.2607,9.2687,9.2607,9.2687,82436.0
2017-01-10 15:25:00,11.61,11.63,11.61,11.63,106768.0,9.2607,9.2766,9.2607,9.2766,106768.0
2017-01-10 15:30:00,11.63,11.64,11.62,11.64,117288.0,9.2766,9.2846,9.2687,9.2846,117288.0
2017-01-10 15:35:00,11.64,11.65,11.64,11.65,194784.0,9.2846,9.2926,9.2846,9.2926,194784.0
2017-01-10 15:40:00,11.65,11.65,11.65,11.65,151812.0,9.2926,9.2926,9.2926,9.2926,151812.0
2017-01-10 15:45:00,11.65,11.65,11.63,11.63,217136.0,9.2926,9.2926,9.2766,9.2766,217136.0
2017-01-10 15:50:00,11.63,11.64,11.63,11.63,228172.0,9.2766,9.2846,9.2766,9.2766,228172.0
2017-01-10 15:55:00,11.63,11.64,11.63,11.63,448680.0,9.2766,9.2846,9.2766,9.2766,448680.0
2017-01-11 09:30:00,11.71,11.92,11.69,11.91,672364.0,9.3405,9.508,9.3245,9.5,672364.0
2017-01-11 09:35:00,11.92,11.95,11.85,11.95,561056.0,9.508,9.5319,9.4521,9.5319,561056.0
2017-01-11 09:40:00,11.95,11.95,11.88,11.88,294352.0,9.5319,9.5319,9.4761,9.4761,294352.0
2017-01-11 09:45:00,11.88,11.88,11.83,11.83,240964.0,9.4761,9.4761,9.4362,9.4362,240964.0
2017-01-11 09:50:00,11.83,11.83,11.79,11.82,69152.0,9.4362,9.4362,9.4043,9.4282,69152.0
2017-01-11 09:55:00,11.82,11.85,11.81,11.84,86432.0,9.4282,9.4521,9.4202,9.4442,86432.0
2017-01-11 10:00:00,11.84,11.85,11.83,11.84,177136.0,9.4442,9.4521,9.4362,9.4442,177136.0
2017-01-11 10:05:00,11.84,11.86,11.83,11.85,100908.0,9.4442,9.4601,9.4362,9.4521,100908.0
2017-01-11 10:10:00,11.85,11.85,11.83,11.83,74844.0,9.4521,9.4521,9.4362,9.4362,74844.0
2017-01-11 10:15:00,11.82,11.83,11.8,11.83,82940.0,9.4282,9.4362,9.4122,9.4362,82940.0
2017-01-11 10:20:00,11.83,11.84,11.82,11.84,56620.0,9.4362,9.4442,9.4282,9.4442,56620.0
2017-01-11 10:25:00,11.83,11.85,11.83,11.83,61536.0,9.4362,9.4521,9.4362,9.4362,61536.0
2017-01-11 10:30:00,11.83,11.83,11.79,11.79,78308.0,9.4362,9.4362,9.4043,9.4043,78308.0
2017-01-11 10:35:00,11.79,11.81,11.79,11.81,58328.0,9.4043,9.4202,9.4043,9.4202,58328.0
2017-01-11 10:40:00,11.81,11.83,11.81,11.82,73700.0,9.4202,9.4362,9.4202,9.4282,73700.0
2017-01-11 10:45:00,11.82,11.85,11.81,11.85,53092.0,9.4282,9.4521,9.4202,9.4521,53092.0
2017-01-11 10:50:00,11.85,11.85,11.82,11.83,94612.0,9.4521,9.4521,9.4282,9.4362,94612.0
2017-01-11 10:55:00,11.83,11.84,11.81,11.84,61292.0,9.4362,9.4442,9.4202,9.4442,61292.0
2017-01-11 11:00:00,11.84,11.87,11.83,11.86,371112.0,9.4442,9.4681,9.4362,9.4601,371112.0
2017-01-11 11:05:00,11.86,11.86,11.82,11.84,109408.0,9.4601,9.4601,9.4282,9.4442,109408.0
2017-01-11 11:10:00,11.83,11.84,11.8,11.8,71240.0,9.4362,9.4442,9.4122,9.4122,71240.0
2017-01-11 11:15:00,11.81,11.83,11.8,11.83,111400.0,9.4202,9.4362,9.4122,9.4362,111400.0
2017-01-11 11:20:00,11.83,11.86,11.82,11.83,105888.0,9.4362,9.4601,9.4282,9.4362,105888.0
2017-01-11 11:25:00,11.83,11.84,11.77,11.77,94000.0,9.4362,9.4442,9.3883,9.3883,94000.0
2017-01-11 11:30:00,11.77,11.78,11.74,11.75,72624.0,9.3883,9.3963,9.3644,9.3724,72624.0
2017-01-11 11:35:00,11.75,11.76,11.72,11.75,61720.0,9.3724,9.3803,9.3484,9.3724,61720.0
2017-01-11 11:40:00,11.75,11.76,11.73,11.76,94556.0,9.3724,9.3803,9.3564,9.3803,94556.0
2017-01-11 11:45:00,11.76,11.79,11.76,11.77,130360.0,9.3803,9.4043,9.3803,9.3883,130360.0
2017-01-11 11:50:00,11.77,11.8,11.77,11.8,118072.0,9.3883,9.4122,9.3883,9.4122,118072.0
2017-01-11 11:55:00,11.8,11.81,11.79,11.81,44664.0,9.4122,9.4202,9.4043,9.4202,44664.0
2017-01-11 12:00:00,11.81,11.81,11.8,11.8,66816.0,9.4202,9.4202,9.4122,9.4122,66816.0
2017-01-11 12:05:00,11.8,11.81,11.79,11.81,104204.0,9.4122,9.4202,9.4043,9.4202,104204.0
2017-01-11 12:10:00,11.81,11.82,11.8,11.82,119764.0,9.4202,9.4282,9.4122,9.4282,119764.0
2017-01-11 12:15:00,11.82,11.83,11.81,11.82,165980.0,9.4282,9.4362,9.4202,9.4282,165980.0
2017-01-11 12:20:00,11.81,11.81,11.8,11.81,110944.0,9.4202,9.4202,9.4122,9.4202,110944.0
2017-01-11 12:25:00,11.81,11.83,11.81,11.83,68396.0,9.4202,9.4362,9.4202,9.4362,68396.0
2017-01-11 12:30:00,11.83,11.83,11.81,11.81,47016.0,9.4362,9.4362,9.4202,9.4202,47016.0
2017-01-11 12:35:00,11.81,11.83,11.81,11.82,49960.0,9.4202,9.4362,9.4202,9.4282,49960.0
2017-01-11 12:40:00,11.82,11.82,11.79,11.8,62240.0,9.4282,9.4282,9.4043,9.4122,62240.0
2017-01-11 12:45:00,11.8,11.81,11.79,11.81,86392.0,9.4122,9.4202,9.4043,9.4202,86392.0
2017-01-11 12:50:00,11.81,11.83,11.8,11.8,76100.0,9.4202,9.4362,9.4122,9.4122,76100.0
2017-01-11 12:55:00,11.8,11.81,11.8,11.81,36800.0,9.4122,9.4202,9.4122,9.4202,36800.0
2017-01-11 13:00:00,11.81,11.81,11.81,11.81,63612.0,9.4202,9.4202,9.4202,9.4202,63612.0
2017-01-11 13:05:00,11.81,11.82,11.8,11.8,65832.0,9.4202,9.4282,9.4122,9.4122,65832.0
2017-01-11 13:10:00,11.8,11.8,11.76,11.78,47296.0,9.4122,9.4122,9.3803,9.3963,47296.0
2017-01-11 13:15:00,11.77,11.78,11.75,11.76,52952.0,9.3883,9.3963,9.3724,9.3803,52952.0
2017-01-11 13:20:00,11.77,11.79,11.76,11.78,53600.0,9.3883,9.4043,9.3803,9.3963,53600.0
2017-01-11 13:25:00,11.77,11.77,11.75,11.76,56964.0,9.3883,9.3883,9.3724,9.3803,56964.0
2017-01-11 13:30:00,11.76,11.76,11.75,11.76,43512.0,9.3803,9.3803,9.3724,9.3803,43512.0
2017-01-11 13:35:00,11.76,11.8,11.76,11.79,47876.0,9.3803,9.4122,9.3803,9.4043,47876.0
2017-01-11 13:40:00,11.79,11.8,11.78,11.8,43904.0,9.4043,9.4122,9.3963,9.4122,43904.0
2017-01-11 13:45:00,11.8,11.81,11.79,11.79,84608.0,9.4122,9.4202,9.4043,9.4043,84608.0
2017-01-11 13:50:00,11.79,11.8,11.79,11.8,71872.0,9.4043,9.4122,9.4043,9.4122,71872.0
2017-01-11 13:55:00,11.8,11.81,11.79,11.79,59148.0,9.4122,9.4202,9.4043,9.4043,59148.0
2017-01-11 14:00:00,11.79,11.8,11.78,11.79,57416.0,9.4043,9.4122,9.3963,9.4043,57416.0
2017-01-11 14:05:00,11.79,11.79,11.78,11.78,23440.0,9.4043,9.4043,9.3963,9.3963,23440.0
2017-01-11 14:10:00,11.78,11.8,11.78,11.79,51136.0,9.3963,9.4122,9.3963,9.4043,51136.0
2017-01-11 14:15:00,11.79,11.81,11.79,11.81,68816.0,9.4043,9.4202,9.4043,9.4202,68816.0
2017-01-11 14:20:00,11.81,11.81,11.79,11.8,52316.0,9.4202,9.4202,9.4043,9.4122,52316.0
2017-01-11 14:25:00,11.8,11.8,11.79,11.8,105808.0,9.4122,9.4122,9.4043,9.4122,105808.0
2017-01-11 14:30:00,11.8,11.82,11.8,11.82,128548.0,9.4122,9.4282,9.4122,9.4282,128548.0
2017-01-11 14:35:00,11.82,11.82,11.81,11.82,44484.0,9.4282,9.4282,9.4202,9.4282,44484.0
2017-01-11 14:40:00,11.82,11.82,11.81,11.82,56040.0,9.4282,9.4282,9.4202,9.4282,56040.0
2017-01-11 14:45:00,11.82,11.82,11.8,11.8,34588.0,9.4282,9.4282,9.4122,9.4122,34588.0
2017-01-11 14:50:00,11.8,11.81,11.8,11.8,70500.0,9.4122,9.4202,9.4122,9.4122,70500.0
2017-01-11 14:55:00,11.8,11.8,11.79,11.8,31492.0,9.4122,9.4122,9.4043,9.4122,31492.0
2017-01-11 15:00:00,11.8,11.82,11.8,11.82,67504.0,9.4122,9.4282,9.4122,9.4282,67504.0
2017-01-11 15:05:00,11.82,11.83,11.81,11.81,266604.0,9.4282,9.4362,9.4202,9.4202,266604.0
2017-01-11 15:10:00,11.81,11.81,11.8,11.81,92168.0,9.4202,9.4202,9.4122,9.4202,92168.0
2017-01-11 15:15:00,11.81,11.83,11.81,11.81,131484.0,9.4202,9.4362,9.4202,9.4202,131484.0
2017-01-11 15:20:00,11.81,11.83,11.81,11.82,99516.0,9.4202,9.4362,9.4202,9.4282,99516.0
2017-01-11 15:25:00,11.82,11.82,11.81,11.81,74632.0,9.4282,9.4282,9.4202,9.4202,74632.0
2017-01-11 15:30:00,11.81,11.82,11.81,11.82,129736.0,9.4202,9.4282,9.4202,9.4282,129736.0
2017-01-11 15:35:00,11.82,11.83,11.82,11.83,75644.0,9.4282,9.4362,9.4282,9.4362,75644.0
2017-01-11 15:40:00,11.83,11.84,11.83,11.84,150592.0,9.4362,9.4442,9.4362,9.4442,150592.0
2017-01-11 15:45:00,11.83,11.85,11.83,11.85,151432.0,9.4362,9.4521,9.4362,9.4521,151432.0
2017-01-11 15:50:00,11.85,11.86,11.85,11.86,334764.0,9.4521,9.4601,9.4521,9.4601,334764.0
2017-01-11 15:55:00,11.86,11.86,11.83,11.86,1089352.0,9.4601,9.4601,9.4362,9.4601,1089352.0
2017-01-12 09:30:00,11.94,11.94,11.84,11.85,331324.0,9.5239,9.5239,9.4442,9.4521,331324.0
2017-01-12 09:35:00,11.85,11.87,11.81,11.82,186960.0,9.4521,9.4681,9.4202,9.4282,186960.0
2017-01-12 09:40:00,11.82,11.91,11.82,11.89,148648.0,9.4282,9.5,9.4282,9.484,148648.0
2017-01-12 09:45:00,11.88,11.92,11.87,11.9,130348.0,9.4761,9.508,9.4681,9.492,130348.0
2017-01-12 09:50:00,11.9,11.9,11.86,11.87,82340.0,9.492,9.492,9.4601,9.4681,82340.0
2017-01-12 09:55:00,11.87,11.9,11.86,11.88,117244.0,9.4681,9.492,9.4601,9.4761,117244.0
2017-01-12 10:00:00,11.88,11.88,11.81,11.82,337476.0,9.4761,9.4761,9.4202,9.4282,337476.0
2017-01-12 10:05:00,11.82,11.82,11.79,11.81,300924.0,9.4282,9.4282,9.4043,9.4202,300924.0
2017-01-12 10:10:00,11.81,11.85,11.81,11.85,86940.0,9.4202,9.4521,9.4202,9.4521,86940.0
2017-01-12 10:15:00,11.85,11.88,11.84,11.86,184208.0,9.4521,9.4761,9.4442,9.4601,184208.0
2017-01-12 10:20:00,11.86,11.89,11.85,11.88,89492.0,9.4601,9.484,9.4521,9.4761,89492.0
2017-01-12 10:25:00,11.88,11.9,11.88,11.89,156392.0,9.4761,9.492,9.4761,9.484,156392.0
2017-01-12 10:30:00,11.89,11.9,11.87,11.87,137760.0,9.484,9.492,9.4681,9.4681,137760.0
2017-01-12 10:35:00,11.87,11.88,11.87,11.88,177052.0,9.4681,9.4761,9.4681,9.4761,177052.0
2017-01-12 10:40:00,11.88,11.9,11.87,11.9,93388.0,9.4761,9.492,9.4681,9.492,93388.0
2017-01-12 10:45:00,11.9,11.9,11.87,11.87,59976.0,9.492,9.492,9.4681,9.4681,59976.0
2017-01-12 10:50:00,11.87,11.88,11.85,11.86,110980.0,9.4681,9.4761,9.4521,9.4601,110980.0
2017-01-12 10:55:00,11.86,11.88,11.85,11.87,294008.0,9.4601,9.4761,9.4521,9.4681,294008.0
2017-01-12 11:00:00,11.87,11.88,11.85,11.85,388516.0,9.4681,9.4761,9.4521,9.4521,388516.0
2017-01-12 11:05:00,11.85,11.87,11.85,11.85,209900.0,9.4521,9.4681,9.4521,9.4521,209900.0
2017-01-12 11:10:00,11.85,11.86,11.84,11.85,55620.0,9.4521,9.4601,9.4442,9.4521,55620.0
2017-01-12 11:15:00,11.85,11.89,11.85,11.88,119348.0,9.4521,9.484,9.4521,9.4761,119348.0
2017-01-12 11:20:00,11.88,11.89,11.87,11.89,70000.0,9.4761,9.484,9.4681,9.484,70000.0
2017-01-12 11:25:00,11.88,11.9,11.88,11.89,71020.0,9.4761,9.492,9.4761,9.484,71020.0
2017-01-12 11:30:00,11.89,11.89,11.88,11.88,97076.0,9.484,9.484,9.4761,9.4761,97076.0
2017-01-12 11:35:00,11.88,11.9,11.88,11.9,106380.0,9.4761,9.492,9.4761,9.492,106380.0
2017-01-12 11:40:00,11.9,11.92,11.9,11.92,141716.0,9.492,9.508,9.492,9.508,141716.0
2017-01-12 11:45:00,11.92,11.92,11.9,11.9,183300.0,9.508,9.508,9.492,9.492,183300.0
2017-01-12 11:50:00,11.9,11.92,11.9,11.9,247520.0,9.492,9.508,9.492,9.492,247520.0
2017-01-12 11:55:00,11.9,11.92,11.9,11.91,134248.0,9.492,9.508,9.492,9.5,134248.0
2017-01-12 12:00:00,11.91,11.92,11.91,11.92,69548.0,9.5,9.508,9.5,9.508,69548.0
2017-01-12 12:05:00,11.92,11.92,11.9,11.9,46796.0,9.508,9.508,9.492,9.492,46796.0
2017-01-12 12:10:00,11.9,11.94,11.9,11.94,146304.0,9.492,9.5239,9.492,9.5239,146304.0
2017-01-12 12:15:00,11.94,11.97,11.94,11.96,160380.0,9.5239,9.5478,9.5239,9.5399,160380.0
2017-01-12 12:20:00,11.96,11.97,11.96,11.97,47588.0,9.5399,9.5478,9.5399,9.5478,47588.0
2017-01-12 12:25:00,11.96,11.98,11.96,11.97,68096.0,9.5399,9.5558,9.5399,9.5478,68096.0
2017-01-12 12:30:00,11.97,11.98,11.97,11.97,66064.0,9.5478,9.5558,9.5478,9.5478,66064.0
2017-01-12 12:35:00,11.97,11.99,11.97,11.98,95816.0,9.5478,9.5638,9.5478,9.5558,95816.0
2017-01-12 12:40:00,11.98,11.98,11.97,11.97,135632.0,9.5558,9.5558,9.5478,9.5478,135632.0
2017-01-12 12:45:00,11.97,11.98,11.97,11.97,113944.0,9.5478,9.5558,9.5478,9.5478,113944.0
2017-01-12 12:50:00,11.97,11.99,11.97,11.99,98960.0,9.5478,9.5638,9.5478,9.5638,98960.0
2017-01-12 12:55:00,11.99,12.01,11.99,12.0,298108.0,9.5638,9.5798,9.5638,9.5718,298108.0
2017-01-12 13:00:00,12.0,12.03,12.0,12.02,133888.0,9.5718,9.5957,9.5718,9.5877,133888.0
2017-01-12 13:05:00,12.02,12.03,12.01,12.02,148176.0,9.5877,9.5957,9.5798,9.5877,148176.0
2017-01-12 13:10:00,12.02,12.03,12.02,12.03,51372.0,9.5877,9.5957,9.5877,9.5957,51372.0
2017-01-12 13:15:00,12.03,12.04,12.02,12.02,71464.0,9.5957,9.6037,9.5877,9.5877,71464.0
2017-01-12 13:20:00,12.02,12.03,12.01,12.02,143116.0,9.5877,9.5957,9.5798,9.5877,143116.0
2017-01-12 13:25:00,12.02,12.02,12.01,12.01,74132.0,9.5877,9.5877,9.5798,9.5798,74132.0
2017-01-12 13:30:00,12.01,12.01,12.0,12.0,131812.0,9.5798,9.5798,9.5718,9.5718,131812.0
2017-01-12 13:35:00,12.01,12.02,12.0,12.01,146872.0,9.5798,9.5877,9.5718,9.5798,146872.0
2017-01-12 13:40:00,12.01,12.02,12.01,12.01,56908.0,9.5798,9.5877,9.5798,9.5798,56908.0
2017-01-12 13:45:00,12.01,12.02,12.01,12.02,117888.0,9.5798,9.5877,9.5798,9.5877,117888.0
2017-01-12 13:50:00,12.02,12.02,12.01,12.01,30220.0,9.5877,9.5877,9.5798,9.5798,30220.0
2017-01-12 13:55:00,12.01,12.02,12.0,12.01,80504.0,9.5798,9.5877,9.5718,9.5798,80504.0
2017-01-12 14:00:00,12.02,12.02,12.01,12.01,88488.0,9.5877,9.5877,9.5798,9.5798,88488.0
2017-01-12 14:05:00,12.01,12.01,12.0,12.0,93336.0,9.5798,9.5798,9.5718,9.5718,93336.0
2017-01-12 14:10:00,12.0,12.01,12.0,12.01,67044.0,9.5718,9.5798,9.5718,9.5798,67044.0
2017-01-12 14:15:00,12.01,12.02,12.0,12.01,78552.0,9.5798,9.5877,9.5718,9.5798,78552.0
2017-01-12 14:20:00,12.01,12.02,12.0,12.01,73388.0,9.5798,9.5877,9.5718,9.5798,73388.0
2017-01-12 14:25:00,12.0,12.01,12.0,12.0,143896.0,9.5718,9.5798,9.5718,9.5718,143896.0
2017-01-12 14:30:00,12.0,12.02,12.0,12.02,186356.0,9.5718,9.5877,9.5718,9.5877,186356.0
2017-01-12 14:35:00,12.02,12.03,12.01,12.01,147860.0,9.5877,9.5957,9.5798,9.5798,147860.0
2017-01-12 14:40:00,12.01,12.01,12.0,12.0,42920.0,9.5798,9.5798,9.5718,9.5718,42920.0
2017-01-12 14:45:00,12.0,12.01,11.99,12.0,108624.0,9.5718,9.5798,9.5638,9.5718,108624.0
2017-01-12 14:50:00,12.0,12.02,12.0,12.0,137028.0,9.5718,9.5877,9.5718,9.5718,137028.0
2017-01-12 14:55:00,12.0,12.01,12.0,12.01,83040.0,9.5718,9.5798,9.5718,9.5798,83040.0
2017-01-12 15:00:00,12.01,12.01,11.99,11.99,88332.0,9.5798,9.5798,9.5638,9.5638,88332.0
2017-01-12 15:05:00,11.99,11.99,11.97,11.98,117768.0,9.5638,9.5638,9.5478,9.5558,117768.0
2017-01-12 15:10:00,11.98,11.98,11.97,11.97,73488.0,9.5558,9.5558,9.5478,9.5478,73488.0
2017-01-12 15:15:00,11.97,11.97,11.95,11.96,137572.0,9.5478,9.5478,9.5319,9.5399,137572.0
2017-01-12 15:20:00,11.96,11.97,11.96,11.96,220880.0,9.5399,9.5478,9.5399,9.5399,220880.0
2017-01-12 15:25:00,11.96,11.96,11.96,11.96,80736.0,9.5399,9.5399,9.5399,9.5399,80736.0
2017-01-12 15:30:00,11.96,11.97,11.96,11.97,200780.0,9.5399,9.5478,9.5399,9.5478,200780.0
2017-01-12 15:35:00,11.97,11.99,11.96,11.99,192944.0,9.5478,9.5638,9.5399,9.5638,192944.0
2017-01-12 15:40:00,11.99,11.99,11.97,11.99,226344.0,9.5638,9.5638,9.5478,9.5638,226344.0
2017-01-12 15:45:00,11.99,11.99,11.98,11.99,214008.0,9.5638,9.5638,9.5558,9.5638,214008.0
2017-01-12 15:50:00,11.99,11.99,11.99,11.99,339656.0,9.5638,9.5638,9.5638,9.5638,339656.0
2017-01-12 15:55:00,11.99,12.01,11.99,12.0,585668.0,9.5638,9.5798,9.5638,9.5718,585668.0
2017-01-13 09:30:00,12.04,12.04,12.0,12.01,206604.0,9.6037,9.6037,9.5718,9.5798,206604.0
2017-01-13 09:35:00,12.01,12.04,11.99,11.99,78332.0,9.5798,9.6037,9.5638,9.5638,78332.0
2017-01-13 09:40:00,11.99,12.03,11.99,12.0,46252.0,9.5638,9.5957,9.5638,9.5718,46252.0
2017-01-13 09:45:00,12.01,12.03,11.99,11.99,64080.0,9.5798,9.5957,9.5638,9.5638,64080.0
2017-01-13 09:50:00,11.99,12.02,11.98,12.01,172960.0,9.5638,9.5877,9.5558,9.5798,172960.0
2017-01-13 09:55:00,12.0,12.05,11.98,12.01,530028.0,9.5718,9.6117,9.5558,9.5798,530028.0
2017-01-13 10:00:00,12.01,12.03,11.98,12.02,110820.0,9.5798,9.5957,9.5558,9.5877,110820.0
2017-01-13 10:05:00,12.01,12.03,12.0,12.01,104188.0,9.5798,9.5957,9.5718,9.5798,104188.0
2017-01-13 10:10:00,12.01,12.04,12.01,12.02,198720.0,9.5798,9.6037,9.5798,9.5877,198720.0
2017-01-13 10:15:00,12.02,12.04,12.02,12.02,212716.0,9.5877,9.6037,9.5877,9.5877,212716.0
2017-01-13 10:20:00,12.02,12.02,11.99,12.01,93616.0,9.5877,9.5877,9.5638,9.5798,93616.0
2017-01-13 10:25:00,12.01,12.02,11.99,12.0,114064.0,9.5798,9.5877,9.5638,9.5718,114064.0
2017-01-13 10:30:00,12.0,12.02,12.0,12.01,73988.0,9.5718,9.5877,9.5718,9.5798,73988.0
2017-01-13 10:35:00,12.01,12.03,12.01,12.02,91336.0,9.5798,9.5957,9.5798,9.5877,91336.0
2017-01-13 10:40:00,12.02,12.02,11.99,11.99,61748.0,9.5877,9.5877,9.5638,9.5638,61748.0
2017-01-13 10:45:00,11.99,11.99,11.97,11.98,59340.0,9.5638,9.5638,9.5478,9.5558,59340.0
2017-01-13 10:50:00,11.98,11.99,11.97,11.98,73976.0,9.5558,9.5638,9.5478,9.5558,73976.0
2017-01-13 10:55:00,11.98,11.99,11.97,11.97,124104.0,9.5558,9.5638,9.5478,9.5478,124104.0
2017-01-13 11:00:00,11.97,11.99,11.97,11.97,93608.0,9.5478,9.5638,9.5478,9.5478,93608.0
2017-01-13 11:05:00,11.97,11.98,11.96,11.97,61212.0,9.5478,9.5558,9.5399,9.5478,61212.0
2017-01-13 11:10:00,11.97,11.99,11.97,11.97,76432.0,9.5478,9.5638,9.5478,9.5478,76432.0
2017-01-13 11:15:00,11.97,11.99,11.97,11.99,33176.0,9.5478,9.5638,9.5478,9.5638,33176.0
2017-01-13 11:20:00,11.99,12.01,11.99,12.0,53100.0,9.5638,9.5798,9.5638,9.5718,53100.0
2017-01-13 11:25:00,12.0,12.01,11.99,12.01,32364.0,9.5718,9.5798,9.5638,9.5798,32364.0
2017-01-13 11:30:00,12.01,12.01,12.0,12.0,48212.0,9.5798,9.5798,9.5718,9.5718,48212.0
2017-01-13 11:35:00,12.0,12.01,12.0,12.0,61856.0,9.5718,9.5798,9.5718,9.5718,61856.0
2017-01-13 11:40:00,12.0,12.0,11.97,11.98,137660.0,9.5718,9.5718,9.5478,9.5558,137660.0
2017-01-13 11:45:00,11.98,11.98,11.97,11.98,23008.0,9.5558,9.5558,9.5478,9.5558,23008.0
2017-01-13 11:50:00,11.98,11.99,11.98,11.99,24500.0,9.5558,9.5638,9.5558,9.5638,24500.0
2017-01-13 11:55:00,11.99,11.99,11.98,11.99,38300.0,9.5638,9.5638,9.5558,9.5638,38300.0
2017-01-13 12:00:00,11.99,11.99,11.99,11.99,6892.0,9.5638,9.5638,9.5638,9.5638,6892.0
2017-01-13 12:05:00,12.0,12.0,11.99,12.0,36224.0,9.5718,9.5718,9.5638,9.5718,36224.0
2017-01-13 12:10:00,12.0,12.01,12.0,12.01,29880.0,9.5718,9.5798,9.5718,9.5798,29880.0
2017-01-13 12:15:00,12.01,12.01,11.99,12.0,53252.0,9.5798,9.5798,9.5638,9.5718,53252.0
2017-01-13 12:20:00,12.0,12.01,11.99,12.0,21596.0,9.5718,9.5798,9.5638,9.5718,21596.0
2017-01-13 12:25:00,12.0,12.0,11.99,12.0,20844.0,9.5718,9.5718,9.5638,9.5718,20844.0
2017-01-13 12:30:00,12.0,12.01,12.0,12.01,22276.0,9.5718,9.5798,9.5718,9.5798,22276.0
2017-01-13 12:35:00,12.01,12.01,12.0,12.0,24632.0,9.5798,9.5798,9.5718,9.5718,24632.0
2017-01-13 12:40:00,12.0,12.01,12.0,12.0,18660.0,9.5718,9.5798,9.5718,9.5718,18660.0
2017-01-13 12:45:00,12.0,12.0,11.99,12.0,43536.0,9.5718,9.5718,9.5638,9.5718,43536.0
2017-01-13 12:50:00,12.0,12.0,12.0,12.0,65628.0,9.5718,9.5718,9.5718,9.5718,65628.0
2017-01-13 12:55:00,12.0,12.01,12.0,12.0,24744.0,9.5718,9.5798,9.5718,9.5718,24744.0
2017-01-13 13:00:00,12.01,12.01,11.99,11.99,50112.0,9.5798,9.5798,9.5638,9.5638,50112.0
2017-01-13 13:05:00,11.99,12.0,11.99,12.0,80524.0,9.5638,9.5718,9.5638,9.5718,80524.0
2017-01-13 13:10:00,11.99,12.0,11.98,11.99,163508.0,9.5638,9.5718,9.5558,9.5638,163508.0
2017-01-13 13:15:00,11.99,11.99,11.99,11.99,32400.0,9.5638,9.5638,9.5638,9.5638,32400.0
2017-01-13 13:20:00,11.99,12.0,11.99,12.0,27152.0,9.5638,9.5718,9.5638,9.5718,27152.0
2017-01-13 13:25:00,12.0,12.0,11.99,11.99,87332.0,9.5718,9.5718,9.5638,9.5638,87332.0
2017-01-13 13:30:00,11.99,11.99,11.99,11.99,30128.0,9.5638,9.5638,9.5638,9.5638,30128.0
2017-01-13 13:35:00,11.99,11.99,11.99,11.99,26400.0,9.5638,9.5638,9.5638,9.5638,26400.0
2017-01-13 13:40:00,11.99,11.99,11.99,11.99,17656.0,9.5638,9.5638,9.5638,9.5638,17656.0
2017-01-13 13:45:00,11.99,11.99,11.98,11.99,53976.0,9.5638,9.5638,9.5558,9.5638,53976.0
2017-01-13 13:50:00,11.99,11.99,11.97,11.97,225756.0,9.5638,9.5638,9.5478,9.5478,225756.0
2017-01-13 13:55:00,11.98,11.98,11.97,11.97,66548.0,9.5558,9.5558,9.5478,9.5478,66548.0
2017-01-13 14:00:00,11.97,11.98,11.97,11.97,51916.0,9.5478,9.5558,9.5478,9.5478,51916.0
2017-01-13 14:05:00,11.97,11.98,11.96,11.97,82896.0,9.5478,9.5558,9.5399,9.5478,82896.0
2017-01-13 14:10:00,11.97,11.97,11.96,11.97,66696.0,9.5478,9.5478,9.5399,9.5478,66696.0
2017-01-13 14:15:00,11.97,11.97,11.96,11.97,75396.0,9.5478,9.5478,9.5399,9.5478,75396.0
2017-01-13 14:20:00,11.97,11.97,11.96,11.97,120404.0,9.5478,9.5478,9.5399,9.5478,120404.0
2017-01-13 14:25:00,11.97,11.97,11.96,11.97,69796.0,9.5478,9.5478,9.5399,9.5478,69796.0
2017-01-13 14:30:00,11.96,11.97,11.96,11.97,69112.0,9.5399,9.5478,9.5399,9.5478,69112.0
2017-01-13 14:35:00,11.97,11.98,11.97,11.97,130068.0,9.5478,9.5558,9.5478,9.5478,130068.0
2017-01-13 14:40:00,11.97,11.98,11.96,11.98,86384.0,9.5478,9.5558,9.5399,9.5558,86384.0
2017-01-13 14:45:00,11.99,11.99,11.97,11.98,126468.0,9.5638,9.5638,9.5478,9.5558,126468.0
2017-01-13 14:50:00,11.97,11.98,11.96,11.97,248488.0,9.5478,9.5558,9.5399,9.5478,248488.0
2017-01-13 14:55:00,11.97,11.98,11.97,11.98,81748.0,9.5478,9.5558,9.5478,9.5558,81748.0
2017-01-13 15:00:00,11.98,11.99,11.97,11.98,226216.0,9.5558,9.5638,9.5478,9.5558,226216.0
2017-01-13 15:05:00,11.98,11.98,11.97,11.98,57512.0,9.5558,9.5558,9.5478,9.5558,57512.0
2017-01-13 15:10:00,11.98,11.99,11.97,11.99,139780.0,9.5558,9.5638,9.5478,9.5638,139780.0
2017-01-13 15:15:00,11.99,12.01,11.99,12.0,62528.0,9.5638,9.5798,9.5638,9.5718,62528.0
2017-01-13 15:20:00,12.0,12.01,12.0,12.01,37600.0,9.5718,9.5798,9.5718,9.5798,37600.0
2017-01-13 15:25:00,12.0,12.01,11.99,12.01,89388.0,9.5718,9.5798,9.5638,9.5798,89388.0
2017-01-13 15:30:00,12.01,12.01,12.0,12.0,78500.0,9.5798,9.5798,9.5718,9.5718,78500.0
2017-01-13 15:35:00,12.0,12.01,12.0,12.0,123428.0,9.5718,9.5798,9.5718,9.5718,123428.0
2017-01-13 15:40:00,12.0,12.01,12.0,12.01,228760.0,9.5718,9.5798,9.5718,9.5798,228760.0
2017-01-13 15:45:00,12.01,12.01,12.0,12.0,222968.0,9.5798,9.5798,9.5718,9.5718,222968.0
2017-01-13 15:50:00,12.01,12.02,12.0,12.02,403920.0,9.5798,9.5877,9.5718,9.5877,403920.0
2017-01-13 15:55:00,12.02,12.03,12.01,12.01,578552.0,9.5877,9.5957,9.5798,9.5798,578552.0
2017-01-17 09:30:00,11.99,12.05,11.96,11.98,194656.0,9.5638,9.6117,9.5399,9.5558,194656.0
2017-01-17 09:35:00,11.99,11.99,11.88,11.91,301124.0,9.5638,9.5638,9.4761,9.5,301124.0
2017-01-17 09:40:00,11.91,11.99,11.91,11.98,132628.0,9.5,9.5638,9.5,9.5558,132628.0
2017-01-17 09:45:00,11.97,11.97,11.95,11.96,89516.0,9.5478,9.5478,9.5319,9.5399,89516.0
2017-01-17 09:50:00,11.96,11.97,11.95,11.96,116816.0,9.5399,9.5478,9.5319,9.5399,116816.0
2017-01-17 09:55:00,11.96,11.97,11.94,11.96,114292.0,9.5399,9.5478,9.5239,9.5399,114292.0
2017-01-17 10:00:00,11.96,11.97,11.93,11.95,424520.0,9.5399,9.5478,9.5159,9.5319,424520.0
2017-01-17 10:05:00,11.94,11.99,11.94,11.99,151660.0,9.5239,9.5638,9.5239,9.5638,151660.0
2017-01-17 10:10:00,11.99,11.99,11.97,11.97,91260.0,9.5638,9.5638,9.5478,9.5478,91260.0
2017-01-17 10:15:00,11.97,12.0,11.97,11.97,62792.0,9.5478,9.5718,9.5478,9.5478,62792.0
2017-01-17 10:20:00,11.98,11.99,11.98,11.98,114060.0,9.5558,9.5638,9.5558,9.5558,114060.0
2017-01-17 10:25:00,11.98,11.99,11.97,11.99,93560.0,9.5558,9.5638,9.5478,9.5638,93560.0
2017-01-17 10:30:00,11.99,12.0,11.97,11.98,155340.0,9.5638,9.5718,9.5478,9.5558,155340.0
2017-01-17 10:35:00,11.98,11.99,11.97,11.99,132688.0,9.5558,9.5638,9.5478,9.5638,132688.0
2017-01-17 10:40:00,11.99,12.01,11.99,12.0,230848.0,9.5638,9.5798,9.5638,9.5718,230848.0
2017-01-17 10:45:00,12.0,12.01,11.99,12.0,120876.0,9.5718,9.5798,9.5638,9.5718,120876.0
2017-01-17 10:50:00,12.0,12.03,12.0,12.03,171924.0,9.5718,9.5957,9.5718,9.5957,171924.0
2017-01-17 10:55:00,12.04,12.04,12.03,12.04,83316.0,9.6037,9.6037,9.5957,9.6037,83316.0
2017-01-17 11:00:00,12.04,12.04,12.02,12.03,102932.0,9.6037,9.6037,9.5877,9.5957,102932.0
2017-01-17 11:05:00,12.04,12.04,12.01,12.02,70128.0,9.6037,9.6037,9.5798,9.5877,70128.0
2017-01-17 11:10:00,12.02,12.03,12.01,12.02,85624.0,9.5877,9.5957,9.5798,9.5877,85624.0
2017-01-17 11:15:00,12.02,12.03,12.01,12.01,68708.0,9.5877,9.5957,9.5798,9.5798,68708.0
2017-01-17 11:20:00,12.0,12.04,12.0,12.04,104592.0,9.5718,9.6037,9.5718,9.6037,104592.0
2017-01-17 11:25:00,12.04,12.06,12.04,12.06,139168.0,9.6037,9.6196,9.6037,9.6196,139168.0
2017-01-17 11:30:00,12.06,12.06,12.04,12.05,95764.0,9.6196,9.6196,9.6037,9.6117,95764.0
2017-01-17 11:35:00,12.05,12.07,12.05,12.07,131964.0,9.6117,9.6276,9.6117,9.6276,131964.0
2017-01-17 11:40:00,12.07,12.09,12.07,12.08,128504.0,9.6276,9.6436,9.6276,9.6356,128504.0
2017-01-17 11:45:00,12.08,12.1,12.07,12.09,160852.0,9.6356,9.6515,9.6276,9.6436,160852.0
2017-01-17 11:50:00,12.09,12.1,12.09,12.09,80592.0,9.6436,9.6515,9.6436,9.6436,80592.0
2017-01-17 11:55:00,12.09,12.09,12.08,12.08,66800.0,9.6436,9.6436,9.6356,9.6356,66800.0
2017-01-17 12:00:00,12.08,12.1,12.08,12.1,103524.0,9.6356,9.6515,9.6356,9.6515,103524.0
2017-01-17 12:05:00,12.1,12.11,12.08,12.08,153480.0,9.6515,9.6595,9.6356,9.6356,153480.0
2017-01-17 12:10:00,12.08,12.08,12.07,12.08,106304.0,9.6356,9.6356,9.6276,9.6356,106304.0
2017-01-17 12:15:00,12.08,12.09,12.06,12.06,51512.0,9.6356,9.6436,9.6196,9.6196,51512.0
2017-01-17 12:20:00,12.06,12.08,12.06,12.08,54140.0,9.6196,9.6356,9.6196,9.6356,54140.0
2017-01-17 12:25:00,12.08,12.08,12.07,12.08,50096.0,9.6356,9.6356,9.6276,9.6356,50096.0
2017-01-17 12:30:00,12.08,12.08,12.06,12.07,64932.0,9.6356,9.6356,9.6196,9.6276,64932.0
2017-01-17 12:35:00,12.07,12.08,12.06,12.06,56960.0,9.6276,9.6356,9.6196,9.6196,56960.0
2017-01-17 12:40:00,12.06,12.07,12.06,12.06,60404.0,9.6196,9.6276,9.6196,9.6196,60404.0
2017-01-17 12:45:00,12.06,12.07,12.06,12.07,35616.0,9.6196,9.6276,9.6196,9.6276,35616.0
2017-01-17 12:50:00,12.06,12.08,12.06,12.06,50912.0,9.6196,9.6356,9.6196,9.6196,50912.0
2017-01-17 12:55:00,12.06,12.07,12.06,12.06,50316.0,9.6196,9.6276,9.6196,9.6196,50316.0
2017-01-17 13:00:00,12.06,12.07,12.06,12.06,82936.0,9.6196,9.6276,9.6196,9.6196,82936.0
2017-01-17 13:05:00,12.06,12.06,12.05,12.06,43512.0,9.6196,9.6196,9.6117,9.6196,43512.0
2017-01-17 13:10:00,12.06,12.07,12.06,12.06,58392.0,9.6196,9.6276,9.6196,9.6196,58392.0
2017-01-17 13:15:00,12.07,12.08,12.06,12.07,88000.0,9.6276,9.6356,9.6196,9.6276,88000.0
2017-01-17 13:20:00,12.08,12.08,12.07,12.08,28616.0,9.6356,9.6356,9.6276,9.6356,28616.0
2017-01-17 13:25:00,12.08,12.08,12.07,12.08,59472.0,9.6356,9.6356,9.6276,9.6356,59472.0
2017-01-17 13:30:00,12.08,12.1,12.08,12.1,105860.0,9.6356,9.6515,9.6356,9.6515,105860.0
2017-01-17 13:35:00,12.1,12.11,12.08,12.09,74932.0,9.6515,9.6595,9.6356,9.6436,74932.0
2017-01-17 13:40:00,12.08,12.08,12.07,12.07,106000.0,9.6356,9.6356,9.6276,9.6276,106000.0
2017-01-17 13:45:00,12.08,12.11,12.07,12.1,203888.0,9.6356,9.6595,9.6276,9.6515,203888.0
2017-01-17 13:50:00,12.1,12.12,12.1,12.11,109296.0,9.6515,9.6675,9.6515,9.6595,109296.0
2017-01-17 13:55:00,12.11,12.12,12.1,12.11,90660.0,9.6595,9.6675,9.6515,9.6595,90660.0
2017-01-17 14:00:00,12.11,12.11,12.1,12.11,121796.0,9.6595,9.6595,9.6515,9.6595,121796.0
2017-01-17 14:05:00,12.1,12.11,12.1,12.1,257252.0,9.6515,9.6595,9.6515,9.6515,257252.0
2017-01-17 14:10:00,12.1,12.11,12.1,12.1,110976.0,9.6515,9.6595,9.6515,9.6515,110976.0
2017-01-17 14:15:00,12.1,12.1,12.08,12.08,71408.0,9.6515,9.6515,9.6356,9.6356,71408.0
2017-01-17 14:20:00,12.08,12.08,12.07,12.08,144888.0,9.6356,9.6356,9.6276,9.6356,144888.0
2017-01-17 14:25:00,12.08,12.08,12.07,12.07,122124.0,9.6356,9.6356,9.6276,9.6276,122124.0
2017-01-17 14:30:00,12.08,12.08,12.07,12.08,155780.0,9.6356,9.6356,9.6276,9.6356,155780.0
2017-01-17 14:35:00,12.08,12.08,12.06,12.06,106384.0,9.6356,9.6356,9.6196,9.6196,106384.0
2017-01-17 14:40:00,12.06,12.06,12.04,12.04,320916.0,9.6196,9.6196,9.6037,9.6037,320916.0
2017-01-17 14:45:00,12.04,12.05,12.02,12.02,186128.0,9.6037,9.6117,9.5877,9.5877,186128.0
2017-01-17 14:50:00,12.02,12.03,12.01,12.01,133872.0,9.5877,9.5957,9.5798,9.5798,133872.0
2017-01-17 14:55:00,12.01,12.04,12.01,12.03,212052.0,9.5798,9.6037,9.5798,9.5957,212052.0
2017-01-17 15:00:00,12.03,12.03,12.01,12.02,158000.0,9.5957,9.5957,9.5798,9.5877,158000.0
2017-01-17 15:05:00,12.02,12.03,12.02,12.02,151704.0,9.5877,9.5957,9.5877,9.5877,151704.0
2017-01-17 15:10:00,12.02,12.03,12.02,12.02,195876.0,9.5877,9.5957,9.5877,9.5877,195876.0
2017-01-17 15:15:00,12.02,12.04,12.02,12.03,194340.0,9.5877,9.6037,9.5877,9.5957,194340.0
2017-01-17 15:20:00,12.03,12.05,12.02,12.04,196948.0,9.5957,9.6117,9.5877,9.6037,196948.0
2017-01-17 15:25:00,12.04,12.04,12.02,12.04,183108.0,9.6037,9.6037,9.5877,9.6037,183108.0
2017-01-17 15:30:00,12.04,12.05,12.03,12.05,210164.0,9.6037,9.6117,9.5957,9.6117,210164.0
2017-01-17 15:35:00,12.05,12.05,12.02,12.04,378564.0,9.6117,9.6117,9.5877,9.6037,378564.0
2017-01-17 15:40:00,12.04,12.05,12.03,12.05,235868.0,9.6037,9.6117,9.5957,9.6117,235868.0
2017-01-17 15:45:00,12.05,12.06,12.04,12.06,304792.0,9.6117,9.6196,9.6037,9.6196,304792.0
2017-01-17 15:50:00,12.06,12.06,12.05,12.05,446536.0,9.6196,9.6196,9.6117,9.6117,446536.0
2017-01-17 15:55:00,12.05,12.08,12.05,12.06,799460.0,9.6117,9.6356,9.6117,9.6196,799460.0
2017-01-18 09:30:00,12.0,12.46,11.75,12.25,1181180.0,9.5718,9.9387,9.3724,9.7712,1181180.0
2017-01-18 09:35:00,12.25,12.33,12.16,12.33,1286176.0,9.7712,9.835,9.6994,9.835,1286176.0
2017-01-18 09:40:00,12.33,12.44,12.28,12.4,1155188.0,9.835,9.9227,9.7951,9.8908,1155188.0
2017-01-18 09:45:00,12.39,12.6,12.38,12.5,1192284.0,9.8829,10.0504,9.8749,9.9706,1192284.0
2017-01-18 09:50:00,12.5,12.53,12.39,12.43,678748.0,9.9706,9.9945,9.8829,9.9148,678748.0
2017-01-18 09:55:00,12.43,12.48,12.41,12.47,389136.0,9.9148,9.9546,9.8988,9.9467,389136.0
2017-01-18 10:00:00,12.46,12.51,12.46,12.48,527872.0,9.9387,9.9786,9.9387,9.9546,527872.0
2017-01-18 10:05:00,12.48,12.5,12.42,12.43,352260.0,9.9546,9.9706,9.9068,9.9148,352260.0
2017-01-18 10:10:00,12.44,12.48,12.36,12.47,299864.0,9.9227,9.9546,9.8589,9.9467,299864.0
2017-01-18 10:15:00,12.47,12.61,12.46,12.59,511192.0,9.9467,10.0583,9.9387,10.0424,511192.0
2017-01-18 10:20:00,12.59,12.69,12.59,12.65,654224.0,10.0424,10.1222,10.0424,10.0902,654224.0
2017-01-18 10:25:00,12.66,12.67,12.62,12.65,432912.0,10.0982,10.1062,10.0663,10.0902,432912.0
2017-01-18 10:30:00,12.65,12.66,12.62,12.65,405516.0,10.0902,10.0982,10.0663,10.0902,405516.0
2017-01-18 10:35:00,12.64,12.66,12.61,12.65,362792.0,10.0823,10.0982,10.0583,10.0902,362792.0
2017-01-18 10:40:00,12.65,12.72,12.64,12.71,622212.0,10.0902,10.1461,10.0823,10.1381,622212.0
2017-01-18 10:45:00,12.71,12.72,12.67,12.7,884492.0,10.1381,10.1461,10.1062,10.1301,884492.0
2017-01-18 10:50:00,12.69,12.7,12.63,12.69,381712.0,10.1222,10.1301,10.0743,10.1222,381712.0
2017-01-18 10:55:00,12.69,12.77,12.67,12.76,637188.0,10.1222,10.186,10.1062,10.178,637188.0
2017-01-18 11:00:00,12.76,12.76,12.69,12.73,357720.0,10.178,10.178,10.1222,10.1541,357720.0
2017-01-18 11:05:00,12.73,12.75,12.69,12.7,289256.0,10.1541,10.17,10.1222,10.1301,289256.0
2017-01-18 11:10:00,12.71,12.72,12.69,12.7,201328.0,10.1381,10.1461,10.1222,10.1301,201328.0
2017-01-18 11:15:00,12.71,12.71,12.67,12.68,320108.0,10.1381,10.1381,10.1062,10.1142,320108.0
2017-01-18 11:20:00,12.68,12.69,12.66,12.67,252224.0,10.1142,10.1222,10.0982,10.1062,252224.0
2017-01-18 11:25:00,12.68,12.71,12.65,12.69,385340.0,10.1142,10.1381,10.0902,10.1222,385340.0
2017-01-18 11:30:00,12.69,12.76,12.69,12.76,452424.0,10.1222,10.178,10.1222,10.178,452424.0
2017-01-18 11:35:00,12.76,12.81,12.75,12.78,465564.0,10.178,10.2179,10.17,10.1939,465564.0
2017-01-18 11:40:00,12.78,12.8,12.75,12.76,362468.0,10.1939,10.2099,10.17,10.178,362468.0
2017-01-18 11:45:00,12.76,12.76,12.71,12.72,235336.0,10.178,10.178,10.1381,10.1461,235336.0
2017-01-18 11:50:00,12.72,12.75,12.7,12.74,235324.0,10.1461,10.17,10.1301,10.162,235324.0
2017-01-18 11:55:00,12.74,12.75,12.69,12.7,244212.0,10.162,10.17,10.1222,10.1301,244212.0
2017-01-18 12:00:00,12.69,12.79,12.69,12.78,284912.0,10.1222,10.2019,10.1222,10.1939,284912.0
2017-01-18 12:05:00,12.78,12.87,12.78,12.84,439352.0,10.1939,10.2657,10.1939,10.2418,439352.0
2017-01-18 12:10:00,12.84,12.88,12.83,12.85,319492.0,10.2418,10.2737,10.2338,10.2498,319492.0
2017-01-18 12:15:00,12.86,12.87,12.83,12.87,214480.0,10.2578,10.2657,10.2338,10.2657,214480.0
2017-01-18 12:20:00,12.86,12.89,12.86,12.88,571104.0,10.2578,10.2817,10.2578,10.2737,571104.0
2017-01-18 12:25:00,12.88,12.88,12.8,12.81,814224.0,10.2737,10.2737,10.2099,10.2179,814224.0
2017-01-18 12:30:00,12.81,12.82,12.76,12.77,739140.0,10.2179,10.2258,10.178,10.186,739140.0
2017-01-18 12:35:00,12.77,12.8,12.74,12.75,606036.0,10.186,10.2099,10.162,10.17,606036.0
2017-01-18 12:40:00,12.75,12.76,12.72,12.73,225268.0,10.17,10.178,10.1461,10.1541,225268.0
2017-01-18 12:45:00,12.72,12.73,12.7,12.71,164160.0,10.1461,10.1541,10.1301,10.1381,164160.0
2017-01-18 12:50:00,12.71,12.71,12.66,12.67,310340.0,10.1381,10.1381,10.0982,10.1062,310340.0
2017-01-18 12:55:00,12.67,12.68,12.59,12.61,356200.0,10.1062,10.1142,10.0424,10.0583,356200.0
2017-01-18 13:00:00,12.61,12.64,12.56,12.58,396720.0,10.0583,10.0823,10.0185,10.0344,396720.0
2017-01-18 13:05:00,12.57,12.58,12.53,12.56,227620.0,10.0264,10.0344,9.9945,10.0185,227620.0
2017-01-18 13:10:00,12.56,12.71,12.56,12.71,334184.0,10.0185,10.1381,10.0185,10.1381,334184.0
2017-01-18 13:15:00,12.71,12.72,12.67,12.69,189184.0,10.1381,10.1461,10.1062,10.1222,189184.0
2017-01-18 13:20:00,12.7,12.7,12.67,12.69,152144.0,10.1301,10.1301,10.1062,10.1222,152144.0
2017-01-18 13:25:00,12.69,12.71,12.65,12.66,108068.0,10.1222,10.1381,10.0902,10.0982,108068.0
2017-01-18 13:30:00,12.66,12.67,12.63,12.65,191132.0,10.0982,10.1062,10.0743,10.0902,191132.0
2017-01-18 13:35:00,12.65,12.66,12.63,12.63,233596.0,10.0902,10.0982,10.0743,10.0743,233596.0
2017-01-18 13:40:00,12.63,12.65,12.63,12.65,97532.0,10.0743,10.0902,10.0743,10.0902,97532.0
2017-01-18 13:45:00,12.65,12.67,12.63,12.63,120712.0,10.0902,10.1062,10.0743,10.0743,120712.0
2017-01-18 13:50:00,12.64,12.68,12.64,12.67,206360.0,10.0823,10.1142,10.0823,10.1062,206360.0
2017-01-18 13:55:00,12.67,12.68,12.65,12.66,158432.0,10.1062,10.1142,10.0902,10.0982,158432.0
2017-01-18 14:00:00,12.66,12.66,12.63,12.64,253896.0,10.0982,10.0982,10.0743,10.0823,253896.0
2017-01-18 14:05:00,12.64,12.69,12.63,12.69,349324.0,10.0823,10.1222,10.0743,10.1222,349324.0
2017-01-18 14:10:00,12.69,12.71,12.67,12.7,104904.0,10.1222,10.1381,10.1062,10.1301,104904.0
2017-01-18 14:15:00,12.7,12.7,12.63,12.64,445200.0,10.1301,10.1301,10.0743,10.0823,445200.0
2017-01-18 14:20:00,12.65,12.65,12.61,12.64,198692.0,10.0902,10.0902,10.0583,10.0823,198692.0
2017-01-18 14:25:00,12.64,12.69,12.63,12.69,180516.0,10.0823,10.1222,10.0743,10.1222,180516.0
2017-01-18 14:30:00,12.68,12.69,12.67,12.67,128224.0,10.1142,10.1222,10.1062,10.1062,128224.0
2017-01-18 14:35:00,12.68,12.7,12.67,12.7,132064.0,10.1142,10.1301,10.1062,10.1301,132064.0
2017-01-18 14:40:00,12.7,12.72,12.7,12.71,165904.0,10.1301,10.1461,10.1301,10.1381,165904.0
2017-01-18 14:45:00,12.71,12.71,12.69,12.7,169516.0,10.1381,10.1381,10.1222,10.1301,169516.0
2017-01-18 14:50:00,12.7,12.74,12.7,12.73,413588.0,10.1301,10.162,10.1301,10.1541,413588.0
2017-01-18 14:55:00,12.74,12.74,12.71,12.73,116412.0,10.162,10.162,10.1381,10.1541,116412.0
2017-01-18 15:00:00,12.73,12.74,12.72,12.73,179532.0,10.1541,10.162,10.1461,10.1541,179532.0
2017-01-18 15:05:00,12.74,12.75,12.72,12.74,265556.0,10.162,10.17,10.1461,10.162,265556.0
2017-01-18 15:10:00,12.74,12.75,12.73,12.75,226192.0,10.162,10.17,10.1541,10.17,226192.0
2017-01-18 15:15:00,12.75,12.75,12.73,12.74,194988.0,10.17,10.17,10.1541,10.162,194988.0
2017-01-18 15:20:00,12.74,12.74,12.71,12.72,151596.0,10.162,10.162,10.1381,10.1461,151596.0
2017-01-18 15:25:00,12.72,12.73,12.71,12.72,220452.0,10.1461,10.1541,10.1381,10.1461,220452.0
2017-01-18 15:30:00,12.72,12.74,12.71,12.72,390480.0,10.1461,10.162,10.1381,10.1461,390480.0
2017-01-18 15:35:00,12.72,12.74,12.71,12.74,379044.0,10.1461,10.162,10.1381,10.162,379044.0
2017-01-18 15:40:00,12.74,12.75,12.72,12.74,400264.0,10.162,10.17,10.1461,10.162,400264.0
2017-01-18 15:45:00,12.74,12.77,12.74,12.76,549024.0,10.162,10.186,10.162,10.178,549024.0
2017-01-18 15:50:00,12.76,12.76,12.74,12.75,565124.0,10.178,10.178,10.162,10.17,565124.0
2017-01-18 15:55:00,12.75,12.78,12.75,12.76,792676.0,10.17,10.1939,10.17,10.178,792676.0
2017-01-19 09:30:00,12.72,12.72,12.63,12.68,401132.0,10.1461,10.1461,10.0743,10.1142,401132.0
2017-01-19 09:35:00,12.68,12.75,12.68,12.75,237716.0,10.1142,10.17,10.1142,10.17,237716.0
2017-01-19 09:40:00,12.75,12.81,12.72,12.8,199056.0,10.17,10.2179,10.1461,10.2099,199056.0
2017-01-19 09:45:00,12.8,12.81,12.77,12.78,154960.0,10.2099,10.2179,10.186,10.1939,154960.0
2017-01-19 09:50:00,12.78,12.8,12.76,12.8,97088.0,10.1939,10.2099,10.178,10.2099,97088.0
2017-01-19 09:55:00,12.8,12.81,12.75,12.8,239696.0,10.2099,10.2179,10.17,10.2099,239696.0
2017-01-19 10:00:00,12.8,12.81,12.78,12.78,214516.0,10.2099,10.2179,10.1939,10.1939,214516.0
2017-01-19 10:05:00,12.77,12.77,12.7,12.7,145856.0,10.186,10.186,10.1301,10.1301,145856.0
2017-01-19 10:10:00,12.69,12.7,12.67,12.68,268328.0,10.1222,10.1301,10.1062,10.1142,268328.0
2017-01-19 10:15:00,12.68,12.68,12.65,12.67,229092.0,10.1142,10.1142,10.0902,10.1062,229092.0
2017-01-19 10:20:00,12.67,12.68,12.66,12.67,115696.0,10.1062,10.1142,10.0982,10.1062,115696.0
2017-01-19 10:25:00,12.67,12.67,12.63,12.64,219968.0,10.1062,10.1062,10.0743,10.0823,219968.0
2017-01-19 10:30:00,12.64,12.66,12.63,12.65,230992.0,10.0823,10.0982,10.0743,10.0902,230992.0
2017-01-19 10:35:00,12.64,12.68,12.64,12.67,99872.0,10.0823,10.1142,10.0823,10.1062,99872.0
2017-01-19 10:40:00,12.67,12.68,12.65,12.67,57892.0,10.1062,10.1142,10.0902,10.1062,57892.0
2017-01-19 10:45:00,12.67,12.68,12.65,12.68,147448.0,10.1062,10.1142,10.0902,10.1142,147448.0
2017-01-19 10:50:00,12.68,12.71,12.66,12.71,183852.0,10.1142,10.1381,10.0982,10.1381,183852.0
2017-01-19 10:55:00,12.71,12.72,12.71,12.72,217132.0,10.1381,10.1461,10.1381,10.1461,217132.0
2017-01-19 11:00:00,12.72,12.72,12.69,12.69,135772.0,10.1461,10.1461,10.1222,10.1222,135772.0
2017-01-19 11:05:00,12.69,12.73,12.69,12.72,219464.0,10.1222,10.1541,10.1222,10.1461,219464.0
2017-01-19 11:10:00,12.72,12.73,12.72,12.73,98740.0,10.1461,10.1541,10.1461,10.1541,98740.0
2017-01-19 11:15:00,12.73,12.75,12.73,12.74,137424.0,10.1541,10.17,10.1541,10.162,137424.0
2017-01-19 11:20:00,12.74,12.75,12.73,12.74,130980.0,10.162,10.17,10.1541,10.162,130980.0
2017-01-19 11:25:00,12.74,12.74,12.71,12.71,353380.0,10.162,10.162,10.1381,10.1381,353380.0
2017-01-19 11:30:00,12.71,12.73,12.7,12.73,268324.0,10.1381,10.1541,10.1301,10.1541,268324.0
2017-01-19 11:35:00,12.73,12.74,12.71,12.74,397644.0,10.1541,10.162,10.1381,10.162,397644.0
2017-01-19 11:40:00,12.74,12.76,12.74,12.75,407776.0,10.162,10.178,10.162,10.17,407776.0
2017-01-19 11:45:00,12.75,12.8,12.74,12.8,177596.0,10.17,10.2099,10.162,10.2099,177596.0
2017-01-19 11:50:00,12.8,12.83,12.79,12.8,438372.0,10.2099,10.2338,10.2019,10.2099,438372.0
2017-01-19 11:55:00,12.8,12.81,12.75,12.77,128492.0,10.2099,10.2179,10.17,10.186,128492.0
2017-01-19 12:00:00,12.78,12.78,12.76,12.77,61996.0,10.1939,10.1939,10.178,10.186,61996.0
2017-01-19 12:05:00,12.77,12.78,12.76,12.78,57672.0,10.186,10.1939,10.178,10.1939,57672.0
2017-01-19 12:10:00,12.78,12.79,12.77,12.78,54328.0,10.1939,10.2019,10.186,10.1939,54328.0
2017-01-19 12:15:00,12.77,12.78,12.77,12.78,37800.0,10.186,10.1939,10.186,10.1939,37800.0
2017-01-19 12:20:00,12.77,12.78,12.77,12.77,51428.0,10.186,10.1939,10.186,10.186,51428.0
2017-01-19 12:25:00,12.77,12.78,12.76,12.78,56528.0,10.186,10.1939,10.178,10.1939,56528.0
2017-01-19 12:30:00,12.78,12.78,12.77,12.78,34912.0,10.1939,10.1939,10.186,10.1939,34912.0
2017-01-19 12:35:00,12.78,12.78,12.76,12.77,76068.0,10.1939,10.1939,10.178,10.186,76068.0
2017-01-19 12:40:00,12.76,12.78,12.74,12.74,749888.0,10.178,10.1939,10.162,10.162,749888.0
2017-01-19 12:45:00,12.74,12.75,12.73,12.75,40876.0,10.162,10.17,10.1541,10.17,40876.0
2017-01-19 12:50:00,12.76,12.77,12.75,12.75,34076.0,10.178,10.186,10.17,10.17,34076.0
2017-01-19 12:55:00,12.76,12.77,12.75,12.76,46548.0,10.178,10.186,10.17,10.178,46548.0
2017-01-19 13:00:00,12.76,12.78,12.76,12.78,49160.0,10.178,10.1939,10.178,10.1939,49160.0
2017-01-19 13:05:00,12.78,12.8,12.77,12.8,61120.0,10.1939,10.2099,10.186,10.2099,61120.0
2017-01-19 13:10:00,12.8,12.8,12.78,12.79,34400.0,10.2099,10.2099,10.1939,10.2019,34400.0
2017-01-19 13:15:00,12.79,12.79,12.77,12.78,58284.0,10.2019,10.2019,10.186,10.1939,58284.0
2017-01-19 13:20:00,12.78,12.79,12.75,12.75,62380.0,10.1939,10.2019,10.17,10.17,62380.0
2017-01-19 13:25:00,12.76,12.78,12.76,12.77,48764.0,10.178,10.1939,10.178,10.186,48764.0
2017-01-19 13:30:00,12.77,12.77,12.76,12.77,41600.0,10.186,10.186,10.178,10.186,41600.0
2017-01-19 13:35:00,12.77,12.77,12.75,12.75,66164.0,10.186,10.186,10.17,10.17,66164.0
2017-01-19 13:40:00,12.74,12.74,12.71,12.71,60368.0,10.162,10.162,10.1381,10.1381,60368.0
2017-01-19 13:45:00,12.71,12.73,12.7,12.7,101616.0,10.1381,10.1541,10.1301,10.1301,101616.0
2017-01-19 13:50:00,12.7,12.71,12.68,12.68,127344.0,10.1301,10.1381,10.1142,10.1142,127344.0
2017-01-19 13:55:00,12.68,12.68,12.67,12.67,91664.0,10.1142,10.1142,10.1062,10.1062,91664.0
2017-01-19 14:00:00,12.67,12.68,12.67,12.68,84500.0,10.1062,10.1142,10.1062,10.1142,84500.0
2017-01-19 14:05:00,12.68,12.68,12.63,12.63,181532.0,10.1142,10.1142,10.0743,10.0743,181532.0
2017-01-19 14:10:00,12.63,12.64,12.62,12.63,111236.0,10.0743,10.0823,10.0663,10.0743,111236.0
2017-01-19 14:15:00,12.63,12.65,12.63,12.65,100712.0,10.0743,10.0902,10.0743,10.0902,100712.0
2017-01-19 14:20:00,12.65,12.67,12.63,12.67,82116.0,10.0902,10.1062,10.0743,10.1062,82116.0
2017-01-19 14:25:00,12.67,12.68,12.65,12.66,71548.0,10.1062,10.1142,10.0902,10.0982,71548.0
2017-01-19 14:30:00,12.66,12.66,12.65,12.65,85864.0,10.0982,10.0982,10.0902,10.0902,85864.0
2017-01-19 14:35:00,12.65,12.66,12.64,12.65,67516.0,10.0902,10.0982,10.0823,10.0902,67516.0
2017-01-19 14:40:00,12.65,12.68,12.65,12.67,85528.0,10.0902,10.1142,10.0902,10.1062,85528.0
2017-01-19 14:45:00,12.67,12.68,12.66,12.67,118012.0,10.1062,10.1142,10.0982,10.1062,118012.0
2017-01-19 14:50:00,12.67,12.69,12.67,12.68,185092.0,10.1062,10.1222,10.1062,10.1142,185092.0
2017-01-19 14:55:00,12.68,12.69,12.68,12.69,148060.0,10.1142,10.1222,10.1142,10.1222,148060.0
2017-01-19 15:00:00,12.69,12.69,12.67,12.68,143616.0,10.1222,10.1222,10.1062,10.1142,143616.0
2017-01-19 15:05:00,12.68,12.69,12.67,12.68,199268.0,10.1142,10.1222,10.1062,10.1142,199268.0
2017-01-19 15:10:00,12.68,12.69,12.68,12.68,79280.0,10.1142,10.1222,10.1142,10.1142,79280.0
2017-01-19 15:15:00,12.68,12.69,12.68,12.69,125796.0,10.1142,10.1222,10.1142,10.1222,125796.0
2017-01-19 15:20:00,12.69,12.7,12.69,12.7,91068.0,10.1222,10.1301,10.1222,10.1301,91068.0
2017-01-19 15:25:00,12.7,12.71,12.7,12.7,184452.0,10.1301,10.1381,10.1301,10.1301,184452.0
2017-01-19 15:30:00,12.7,12.7,12.67,12.67,191032.0,10.1301,10.1301,10.1062,10.1062,191032.0
2017-01-19 15:35:00,12.67,12.67,12.67,12.67,147368.0,10.1062,10.1062,10.1062,10.1062,147368.0
2017-01-19 15:40:00,12.67,12.69,12.67,12.67,239068.0,10.1062,10.1222,10.1062,10.1062,239068.0
2017-01-19 15:45:00,12.67,12.68,12.67,12.67,211292.0,10.1062,10.1142,10.1062,10.1062,211292.0
2017-01-19 15:50:00,12.67,12.67,12.65,12.65,501552.0,10.1062,10.1062,10.0902,10.0902,501552.0
2017-01-19 15:55:00,12.65,12.65,12.63,12.64,1247752.0,10.0902,10.0902,10.0743,10.0823,1247752.0
2017-01-20 09:30:00,12.71,12.81,12.69,12.81,1057284.0,10.1381,10.2179,10.1222,10.2179,1057284.0
2017-01-20 09:35:00,12.81,12.86,12.8,12.83,105928.0,10.2179,10.2578,10.2099,10.2338,105928.0
2017-01-20 09:40:00,12.84,12.85,12.79,12.8,181156.0,10.2418,10.2498,10.2019,10.2099,181156.0
2017-01-20 09:45:00,12.8,12.81,12.78,12.8,128576.0,10.2099,10.2179,10.1939,10.2099,128576.0
2017-01-20 09:50:00,12.8,12.81,12.76,12.77,137576.0,10.2099,10.2179,10.178,10.186,137576.0
2017-01-20 09:55:00,12.77,12.81,12.77,12.8,128580.0,10.186,10.2179,10.186,10.2099,128580.0
2017-01-20 10:00:00,12.8,12.82,12.78,12.8,120884.0,10.2099,10.2258,10.1939,10.2099,120884.0
2017-01-20 10:05:00,12.8,12.81,12.77,12.77,181416.0,10.2099,10.2179,10.186,10.186,181416.0
2017-01-20 10:10:00,12.77,12.78,12.76,12.76,161536.0,10.186,10.1939,10.178,10.178,161536.0
2017-01-20 10:15:00,12.76,12.78,12.76,12.78,196412.0,10.178,10.1939,10.178,10.1939,196412.0
2017-01-20 10:20:00,12.77,12.77,12.71,12.72,286396.0,10.186,10.186,10.1381,10.1461,286396.0
2017-01-20 10:25:00,12.72,12.73,12.71,12.71,73156.0,10.1461,10.1541,10.1381,10.1381,73156.0
2017-01-20 10:30:00,12.71,12.72,12.69,12.72,165320.0,10.1381,10.1461,10.1222,10.1461,165320.0
2017-01-20 10:35:00,12.71,12.75,12.71,12.74,86728.0,10.1381,10.17,10.1381,10.162,86728.0
2017-01-20 10:40:00,12.74,12.77,12.74,12.75,84040.0,10.162,10.186,10.162,10.17,84040.0
2017-01-20 10:45:00,12.74,12.77,12.74,12.76,100164.0,10.162,10.186,10.162,10.178,100164.0
2017-01-20 10:50:00,12.75,12.76,12.74,12.75,46924.0,10.17,10.178,10.162,10.17,46924.0
2017-01-20 10:55:00,12.76,12.77,12.76,12.77,81448.0,10.178,10.186,10.178,10.186,81448.0
2017-01-20 11:00:00,12.77,12.79,12.76,12.79,61100.0,10.186,10.2019,10.178,10.2019,61100.0
2017-01-20 11:05:00,12.78,12.79,12.78,12.79,45948.0,10.1939,10.2019,10.1939,10.2019,45948.0
2017-01-20 11:10:00,12.79,12.79,12.78,12.79,47724.0,10.2019,10.2019,10.1939,10.2019,47724.0
2017-01-20 11:15:00,12.79,12.8,12.78,12.79,47200.0,10.2019,10.2099,10.1939,10.2019,47200.0
2017-01-20 11:20:00,12.79,12.79,12.77,12.77,54080.0,10.2019,10.2019,10.186,10.186,54080.0
2017-01-20 11:25:00,12.77,12.78,12.76,12.76,49268.0,10.186,10.1939,10.178,10.178,49268.0
2017-01-20 11:30:00,12.76,12.77,12.76,12.77,42300.0,10.178,10.186,10.178,10.186,42300.0
2017-01-20 11:35:00,12.77,12.79,12.76,12.79,55120.0,10.186,10.2019,10.178,10.2019,55120.0
2017-01-20 11:40:00,12.79,12.79,12.78,12.79,46516.0,10.2019,10.2019,10.1939,10.2019,46516.0
2017-01-20 11:45:00,12.79,12.8,12.79,12.79,81620.0,10.2019,10.2099,10.2019,10.2019,81620.0
2017-01-20 11:50:00,12.79,12.8,12.79,12.8,39196.0,10.2019,10.2099,10.2019,10.2099,39196.0
2017-01-20 11:55:00,12.8,12.81,12.79,12.8,47852.0,10.2099,10.2179,10.2019,10.2099,47852.0
2017-01-20 12:00:00,12.8,12.81,12.79,12.79,82596.0,10.2099,10.2179,10.2019,10.2019,82596.0
2017-01-20 12:05:00,12.79,12.79,12.74,12.78,131876.0,10.2019,10.2019,10.162,10.1939,131876.0
2017-01-20 12:10:00,12.77,12.77,12.74,12.74,76076.0,10.186,10.186,10.162,10.162,76076.0
2017-01-20 12:15:00,12.74,12.78,12.73,12.77,90080.0,10.162,10.1939,10.1541,10.186,90080.0
2017-01-20 12:20:00,12.76,12.78,12.76,12.76,58136.0,10.178,10.1939,10.178,10.178,58136.0
2017-01-20 12:25:00,12.76,12.77,12.73,12.74,48412.0,10.178,10.186,10.1541,10.162,48412.0
2017-01-20 12:30:00,12.74,12.74,12.71,12.72,64112.0,10.162,10.162,10.1381,10.1461,64112.0
2017-01-20 12:35:00,12.72,12.73,12.71,12.72,62600.0,10.1461,10.1541,10.1381,10.1461,62600.0
2017-01-20 12:40:00,12.72,12.75,12.72,12.74,36560.0,10.1461,10.17,10.1461,10.162,36560.0
2017-01-20 12:45:00,12.75,12.76,12.73,12.74,41868.0,10.17,10.178,10.1541,10.162,41868.0
2017-01-20 12:50:00,12.75,12.75,12.73,12.73,103452.0,10.17,10.17,10.1541,10.1541,103452.0
2017-01-20 12:55:00,12.73,12.74,12.71,12.74,76176.0,10.1541,10.162,10.1381,10.162,76176.0
2017-01-20 13:00:00,12.74,12.76,12.74,12.75,59452.0,10.162,10.178,10.162,10.17,59452.0
2017-01-20 13:05:00,12.75,12.78,12.75,12.77,61788.0,10.17,10.1939,10.17,10.186,61788.0
2017-01-20 13:10:00,12.77,12.78,12.77,12.78,25992.0,10.186,10.1939,10.186,10.1939,25992.0
2017-01-20 13:15:00,12.78,12.8,12.78,12.8,48624.0,10.1939,10.2099,10.1939,10.2099,48624.0
2017-01-20 13:20:00,12.8,12.8,12.79,12.79,41624.0,10.2099,10.2099,10.2019,10.2019,41624.0
2017-01-20 13:25:00,12.8,12.8,12.78,12.78,47224.0,10.2099,10.2099,10.1939,10.1939,47224.0
2017-01-20 13:30:00,12.78,12.79,12.76,12.76,65520.0,10.1939,10.2019,10.178,10.178,65520.0
2017-01-20 13:35:00,12.76,12.77,12.76,12.76,46240.0,10.178,10.186,10.178,10.178,46240.0
2017-01-20 13:40:00,12.76,12.77,12.76,12.76,43268.0,10.178,10.186,10.178,10.178,43268.0
2017-01-20 13:45:00,12.77,12.78,12.77,12.77,26400.0,10.186,10.1939,10.186,10.186,26400.0
2017-01-20 13:50:00,12.77,12.77,12.76,12.77,28344.0,10.186,10.186,10.178,10.186,28344.0
2017-01-20 13:55:00,12.77,12.78,12.77,12.77,85736.0,10.186,10.1939,10.186,10.186,85736.0
2017-01-20 14:00:00,12.77,12.77,12.76,12.77,53780.0,10.186,10.186,10.178,10.186,53780.0
2017-01-20 14:05:00,12.77,12.78,12.77,12.78,35808.0,10.186,10.1939,10.186,10.1939,35808.0
2017-01-20 14:10:00,12.78,12.78,12.76,12.76,76528.0,10.1939,10.1939,10.178,10.178,76528.0
2017-01-20 14:15:00,12.76,12.77,12.75,12.75,89300.0,10.178,10.186,10.17,10.17,89300.0
2017-01-20 14:20:00,12.75,12.75,12.72,12.72,107384.0,10.17,10.17,10.1461,10.1461,107384.0
2017-01-20 14:25:00,12.72,12.74,12.72,12.73,60872.0,10.1461,10.162,10.1461,10.1541,60872.0
2017-01-20 14:30:00,12.73,12.75,12.73,12.74,151160.0,10.1541,10.17,10.1541,10.162,151160.0
2017-01-20 14:35:00,12.74,12.76,12.73,12.76,94372.0,10.162,10.178,10.1541,10.178,94372.0
2017-01-20 14:40:00,12.75,12.77,12.75,12.77,103660.0,10.17,10.186,10.17,10.186,103660.0
2017-01-20 14:45:00,12.77,12.77,12.75,12.76,33856.0,10.186,10.186,10.17,10.178,33856.0
2017-01-20 14:50:00,12.76,12.77,12.75,12.76,99208.0,10.178,10.186,10.17,10.178,99208.0
2017-01-20 14:55:00,12.76,12.76,12.74,12.74,40652.0,10.178,10.178,10.162,10.162,40652.0
2017-01-20 15:00:00,12.75,12.8,12.75,12.8,294368.0,10.17,10.2099,10.17,10.2099,294368.0
2017-01-20 15:05:00,12.8,12.82,12.79,12.81,269900.0,10.2099,10.2258,10.2019,10.2179,269900.0
2017-01-20 15:10:00,12.81,12.81,12.79,12.8,543852.0,10.2179,10.2179,10.2019,10.2099,543852.0
2017-01-20 15:15:00,12.8,12.8,12.79,12.8,156080.0,10.2099,10.2099,10.2019,10.2099,156080.0
2017-01-20 15:20:00,12.8,12.8,12.77,12.77,117180.0,10.2099,10.2099,10.186,10.186,117180.0
2017-01-20 15:25:00,12.77,12.78,12.77,12.77,127644.0,10.186,10.1939,10.186,10.186,127644.0
2017-01-20 15:30:00,12.77,12.77,12.75,12.77,200528.0,10.186,10.186,10.17,10.186,200528.0
2017-01-20 15:35:00,12.77,12.77,12.75,12.76,136424.0,10.186,10.186,10.17,10.178,136424.0
2017-01-20 15:40:00,12.76,12.78,12.76,12.77,212608.0,10.178,10.1939,10.178,10.186,212608.0
2017-01-20 15:45:00,12.76,12.8,12.76,12.8,252320.0,10.178,10.2099,10.178,10.2099,252320.0
2017-01-20 15:50:00,12.8,12.81,12.79,12.81,204528.0,10.2099,10.2179,10.2019,10.2179,204528.0
2017-01-20 15:55:00,12.81,12.82,12.8,12.81,432812.0,10.2179,10.2258,10.2099,10.2179,432812.0
2017-01-23 09:30:00,12.8,12.81,12.68,12.81,249580.0,10.2099,10.2179,10.1142,10.2179,249580.0
2017-01-23 09:35:00,12.81,12.83,12.78,12.82,77624.0,10.2179,10.2338,10.1939,10.2258,77624.0
2017-01-23 09:40:00,12.82,12.86,12.82,12.84,134204.0,10.2258,10.2578,10.2258,10.2418,134204.0
2017-01-23 09:45:00,12.83,12.86,12.81,12.84,99404.0,10.2338,10.2578,10.2179,10.2418,99404.0
2017-01-23 09:50:00,12.83,12.85,12.82,12.85,85160.0,10.2338,10.2498,10.2258,10.2498,85160.0
2017-01-23 09:55:00,12.85,12.85,12.82,12.83,87608.0,10.2498,10.2498,10.2258,10.2338,87608.0
2017-01-23 10:00:00,12.83,12.84,12.81,12.81,116332.0,10.2338,10.2418,10.2179,10.2179,116332.0
2017-01-23 10:05:00,12.81,12.83,12.8,12.83,73844.0,10.2179,10.2338,10.2099,10.2338,73844.0
2017-01-23 10:10:00,12.83,12.83,12.81,12.82,100276.0,10.2338,10.2338,10.2179,10.2258,100276.0
2017-01-23 10:15:00,12.82,12.83,12.81,12.81,73000.0,10.2258,10.2338,10.2179,10.2179,73000.0
2017-01-23 10:20:00,12.81,12.81,12.8,12.8,51600.0,10.2179,10.2179,10.2099,10.2099,51600.0
2017-01-23 10:25:00,12.8,12.81,12.78,12.78,74988.0,10.2099,10.2179,10.1939,10.1939,74988.0
2017-01-23 10:30:00,12.77,12.78,12.74,12.75,73128.0,10.186,10.1939,10.162,10.17,73128.0
2017-01-23 10:35:00,12.74,12.76,12.74,12.76,36040.0,10.162,10.178,10.162,10.178,36040.0
2017-01-23 10:40:00,12.76,12.78,12.76,12.78,60788.0,10.178,10.1939,10.178,10.1939,60788.0
2017-01-23 10:45:00,12.78,12.79,12.77,12.77,54464.0,10.1939,10.2019,10.186,10.186,54464.0
2017-01-23 10:50:00,12.77,12.78,12.77,12.77,64504.0,10.186,10.1939,10.186,10.186,64504.0
2017-01-23 10:55:00,12.77,12.78,12.77,12.77,59964.0,10.186,10.1939,10.186,10.186,59964.0
2017-01-23 11:00:00,12.77,12.79,12.77,12.79,40232.0,10.186,10.2019,10.186,10.2019,40232.0
2017-01-23 11:05:00,12.79,12.8,12.79,12.8,132228.0,10.2019,10.2099,10.2019,10.2099,132228.0
2017-01-23 11:10:00,12.8,12.8,12.76,12.76,50260.0,10.2099,10.2099,10.178,10.178,50260.0
2017-01-23 11:15:00,12.76,12.77,12.76,12.76,58916.0,10.178,10.186,10.178,10.178,58916.0
2017-01-23 11:20:00,12.76,12.77,12.75,12.75,45468.0,10.178,10.186,10.17,10.17,45468.0
2017-01-23 11:25:00,12.75,12.77,12.75,12.77,51376.0,10.17,10.186,10.17,10.186,51376.0
2017-01-23 11:30:00,12.78,12.79,12.78,12.79,53648.0,10.1939,10.2019,10.1939,10.2019,53648.0
2017-01-23 11:35:00,12.79,12.8,12.79,12.79,54952.0,10.2019,10.2099,10.2019,10.2019,54952.0
2017-01-23 11:40:00,12.79,12.79,12.77,12.78,35060.0,10.2019,10.2019,10.186,10.1939,35060.0
2017-01-23 11:45:00,12.78,12.78,12.75,12.75,45036.0,10.1939,10.1939,10.17,10.17,45036.0
2017-01-23 11:50:00,12.75,12.76,12.74,12.74,56604.0,10.17,10.178,10.162,10.162,56604.0
2017-01-23 11:55:00,12.74,12.77,12.74,12.74,273708.0,10.162,10.186,10.162,10.162,273708.0
2017-01-23 12:00:00,12.74,12.76,12.73,12.74,51316.0,10.162,10.178,10.1541,10.162,51316.0
2017-01-23 12:05:00,12.74,12.74,12.73,12.73,42000.0,10.162,10.162,10.1541,10.1541,42000.0
2017-01-23 12:10:00,12.73,12.74,12.72,12.73,37792.0,10.1541,10.162,10.1461,10.1541,37792.0
2017-01-23 12:15:00,12.73,12.75,12.72,12.74,49180.0,10.1541,10.17,10.1461,10.162,49180.0
2017-01-23 12:20:00,12.75,12.76,12.74,12.75,42828.0,10.17,10.178,10.162,10.17,42828.0
2017-01-23 12:25:00,12.75,12.76,12.75,12.75,32232.0,10.17,10.178,10.17,10.17,32232.0
2017-01-23 12:30:00,12.75,12.76,12.75,12.76,27344.0,10.17,10.178,10.17,10.178,27344.0
2017-01-23 12:35:00,12.76,12.76,12.75,12.75,28508.0,10.178,10.178,10.17,10.17,28508.0
2017-01-23 12:40:00,12.74,12.77,12.74,12.77,34564.0,10.162,10.186,10.162,10.186,34564.0
2017-01-23 12:45:00,12.77,12.77,12.74,12.74,37200.0,10.186,10.186,10.162,10.162,37200.0
2017-01-23 12:50:00,12.74,12.74,12.73,12.74,216488.0,10.162,10.162,10.1541,10.162,216488.0
2017-01-23 12:55:00,12.74,12.75,12.73,12.74,87888.0,10.162,10.17,10.1541,10.162,87888.0
2017-01-23 13:00:00,12.74,12.76,12.74,12.76,76556.0,10.162,10.178,10.162,10.178,76556.0
2017-01-23 13:05:00,12.75,12.75,12.74,12.74,94400.0,10.17,10.17,10.162,10.162,94400.0
2017-01-23 13:10:00,12.74,12.75,12.74,12.74,72640.0,10.162,10.17,10.162,10.162,72640.0
2017-01-23 13:15:00,12.74,12.75,12.74,12.75,97940.0,10.162,10.17,10.162,10.17,97940.0
2017-01-23 13:20:00,12.75,12.77,12.74,12.76,107676.0,10.17,10.186,10.162,10.178,107676.0
2017-01-23 13:25:00,12.76,12.77,12.75,12.77,62800.0,10.178,10.186,10.17,10.186,62800.0
2017-01-23 13:30:00,12.77,12.77,12.75,12.75,309172.0,10.186,10.186,10.17,10.17,309172.0
2017-01-23 13:35:00,12.76,12.79,12.76,12.78,110148.0,10.178,10.2019,10.178,10.1939,110148.0
2017-01-23 13:40:00,12.78,12.79,12.76,12.77,55604.0,10.1939,10.2019,10.178,10.186,55604.0
2017-01-23 13:45:00,12.77,12.77,12.75,12.75,59268.0,10.186,10.186,10.17,10.17,59268.0
2017-01-23 13:50:00,12.75,12.75,12.74,12.74,59248.0,10.17,10.17,10.162,10.162,59248.0
2017-01-23 13:55:00,12.74,12.74,12.73,12.74,44800.0,10.162,10.162,10.1541,10.162,44800.0
2017-01-23 14:00:00,12.74,12.75,12.74,12.75,66876.0,10.162,10.17,10.162,10.17,66876.0
2017-01-23 14:05:00,12.75,12.75,12.74,12.75,59624.0,10.17,10.17,10.162,10.17,59624.0
2017-01-23 14:10:00,12.75,12.75,12.73,12.74,63680.0,10.17,10.17,10.1541,10.162,63680.0
2017-01-23 14:15:00,12.74,12.75,12.74,12.74,55064.0,10.162,10.17,10.162,10.162,55064.0
2017-01-23 14:20:00,12.74,12.75,12.74,12.74,52344.0,10.162,10.17,10.162,10.162,52344.0
2017-01-23 14:25:00,12.74,12.75,12.74,12.75,41032.0,10.162,10.17,10.162,10.17,41032.0
2017-01-23 14:30:00,12.75,12.75,12.75,12.75,100500.0,10.17,10.17,10.17,10.17,100500.0
2017-01-23 14:35:00,12.75,12.75,12.74,12.75,56224.0,10.17,10.17,10.162,10.17,56224.0
2017-01-23 14:40:00,12.75,12.76,12.75,12.76,467580.0,10.17,10.178,10.17,10.178,467580.0
2017-01-23 14:45:00,12.77,12.77,12.75,12.76,75708.0,10.186,10.186,10.17,10.178,75708.0
2017-01-23 14:50:00,12.76,12.76,12.75,12.76,91688.0,10.178,10.178,10.17,10.178,91688.0
2017-01-23 14:55:00,12.76,12.77,12.74,12.75,89392.0,10.178,10.186,10.162,10.17,89392.0
2017-01-23 15:00:00,12.75,12.76,12.74,12.75,551332.0,10.17,10.178,10.162,10.17,551332.0
2017-01-23 15:05:00,12.75,12.75,12.73,12.74,99856.0,10.17,10.17,10.1541,10.162,99856.0
2017-01-23 15:10:00,12.74,12.74,12.73,12.74,84076.0,10.162,10.162,10.1541,10.162,84076.0
2017-01-23 15:15:00,12.74,12.75,12.74,12.74,69048.0,10.162,10.17,10.162,10.162,69048.0
2017-01-23 15:20:00,12.74,12.76,12.74,12.76,85624.0,10.162,10.178,10.162,10.178,85624.0
2017-01-23 15:25:00,12.76,12.77,12.75,12.76,141260.0,10.178,10.186,10.17,10.178,141260.0
2017-01-23 15:30:00,12.76,12.77,12.76,12.76,157780.0,10.178,10.186,10.178,10.178,157780.0
2017-01-23 15:35:00,12.76,12.77,12.76,12.77,211188.0,10.178,10.186,10.178,10.186,211188.0
2017-01-23 15:40:00,12.77,12.77,12.76,12.77,199964.0,10.186,10.186,10.178,10.186,199964.0
2017-01-23 15:45:00,12.77,12.77,12.76,12.76,197264.0,10.186,10.186,10.178,10.178,197264.0
2017-01-23 15:50:00,12.76,12.76,12.75,12.75,233644.0,10.178,10.178,10.17,10.17,233644.0
2017-01-23 15:55:00,12.75,12.76,12.74,12.74,815184.0,10.17,10.178,10.162,10.162,815184.0
2017-01-24 09:30:00,12.83,12.84,12.76,12.82,222820.0,10.2338,10.2418,10.178,10.2258,222820.0
2017-01-24 09:35:00,12.83,12.83,12.8,12.81,104788.0,10.2338,10.2338,10.2099,10.2179,104788.0
2017-01-24 09:40:00,12.81,12.82,12.8,12.8,110820.0,10.2179,10.2258,10.2099,10.2099,110820.0
2017-01-24 09:45:00,12.8,12.81,12.78,12.79,182508.0,10.2099,10.2179,10.1939,10.2019,182508.0
2017-01-24 09:50:00,12.79,12.79,12.76,12.77,127084.0,10.2019,10.2019,10.178,10.186,127084.0
2017-01-24 09:55:00,12.77,12.78,12.76,12.76,79316.0,10.186,10.1939,10.178,10.178,79316.0
2017-01-24 10:00:00,12.76,12.78,12.71,12.72,368460.0,10.178,10.1939,10.1381,10.1461,368460.0
2017-01-24 10:05:00,12.72,12.72,12.7,12.71,253828.0,10.1461,10.1461,10.1301,10.1381,253828.0
2017-01-24 10:10:00,12.71,12.73,12.71,12.71,290152.0,10.1381,10.1541,10.1381,10.1381,290152.0
2017-01-24 10:15:00,12.71,12.71,12.69,12.69,128848.0,10.1381,10.1381,10.1222,10.1222,128848.0
2017-01-24 10:20:00,12.69,12.71,12.68,12.69,115576.0,10.1222,10.1381,10.1142,10.1222,115576.0
2017-01-24 10:25:00,12.69,12.7,12.66,12.66,106760.0,10.1222,10.1301,10.0982,10.0982,106760.0
2017-01-24 10:30:00,12.66,12.67,12.65,12.65,234916.0,10.0982,10.1062,10.0902,10.0902,234916.0
2017-01-24 10:35:00,12.65,12.65,12.64,12.65,323884.0,10.0902,10.0902,10.0823,10.0902,323884.0
2017-01-24 10:40:00,12.65,12.65,12.64,12.65,231476.0,10.0902,10.0902,10.0823,10.0902,231476.0
2017-01-24 10:45:00,12.65,12.66,12.64,12.64,514908.0,10.0902,10.0982,10.0823,10.0823,514908.0
2017-01-24 10:50:00,12.64,12.65,12.63,12.64,255176.0,10.0823,10.0902,10.0743,10.0823,255176.0
2017-01-24 10:55:00,12.64,12.65,12.63,12.64,126672.0,10.0823,10.0902,10.0743,10.0823,126672.0
2017-01-24 11:00:00,12.64,12.66,12.64,12.66,284592.0,10.0823,10.0982,10.0823,10.0982,284592.0
2017-01-24 11:05:00,12.66,12.66,12.63,12.65,265324.0,10.0982,10.0982,10.0743,10.0902,265324.0
2017-01-24 11:10:00,12.65,12.65,12.61,12.61,241192.0,10.0902,10.0902,10.0583,10.0583,241192.0
2017-01-24 11:15:00,12.61,12.62,12.6,12.6,163144.0,10.0583,10.0663,10.0504,10.0504,163144.0
2017-01-24 11:20:00,12.6,12.61,12.59,12.59,140564.0,10.0504,10.0583,10.0424,10.0424,140564.0
2017-01-24 11:25:00,12.59,12.6,12.56,12.57,219620.0,10.0424,10.0504,10.0185,10.0264,219620.0
2017-01-24 11:30:00,12.57,12.59,12.56,12.58,217812.0,10.0264,10.0424,10.0185,10.0344,217812.0
2017-01-24 11:35:00,12.58,12.6,12.58,12.6,235576.0,10.0344,10.0504,10.0344,10.0504,235576.0
2017-01-24 11:40:00,12.6,12.62,12.59,12.62,652636.0,10.0504,10.0663,10.0424,10.0663,652636.0
2017-01-24 11:45:00,12.62,12.62,12.6,12.6,222524.0,10.0663,10.0663,10.0504,10.0504,222524.0
2017-01-24 11:50:00,12.6,12.61,12.6,12.6,272716.0,10.0504,10.0583,10.0504,10.0504,272716.0
2017-01-24 11:55:00,12.6,12.61,12.6,12.6,92036.0,10.0504,10.0583,10.0504,10.0504,92036.0
2017-01-24 12:00:00,12.6,12.6,12.59,12.59,139840.0,10.0504,10.0504,10.0424,10.0424,139840.0
2017-01-24 12:05:00,12.59,12.6,12.59,12.6,71556.0,10.0424,10.0504,10.0424,10.0504,71556.0
2017-01-24 12:10:00,12.6,12.61,12.6,12.61,125736.0,10.0504,10.0583,10.0504,10.0583,125736.0
2017-01-24 12:15:00,12.61,12.61,12.59,12.59,110772.0,10.0583,10.0583,10.0424,10.0424,110772.0
2017-01-24 12:20:00,12.59,12.6,12.58,12.59,128580.0,10.0424,10.0504,10.0344,10.0424,128580.0
2017-01-24 12:25:00,12.59,12.6,12.59,12.6,130932.0,10.0424,10.0504,10.0424,10.0504,130932.0
2017-01-24 12:30:00,12.6,12.62,12.6,12.62,72792.0,10.0504,10.0663,10.0504,10.0663,72792.0
2017-01-24 12:35:00,12.62,12.65,12.61,12.65,270084.0,10.0663,10.0902,10.0583,10.0902,270084.0
2017-01-24 12:40:00,12.65,12.65,12.63,12.64,135176.0,10.0902,10.0902,10.0743,10.0823,135176.0
2017-01-24 12:45:00,12.64,12.67,12.64,12.65,163472.0,10.0823,10.1062,10.0823,10.0902,163472.0
2017-01-24 12:50:00,12.65,12.66,12.65,12.66,155124.0,10.0902,10.0982,10.0902,10.0982,155124.0
2017-01-24 12:55:00,12.66,12.66,12.65,12.65,88300.0,10.0982,10.0982,10.0902,10.0902,88300.0
2017-01-24 13:00:00,12.65,12.69,12.65,12.68,187456.0,10.0902,10.1222,10.0902,10.1142,187456.0
2017-01-24 13:05:00,12.68,12.7,12.68,12.69,266716.0,10.1142,10.1301,10.1142,10.1222,266716.0
2017-01-24 13:10:00,12.69,12.7,12.69,12.69,68240.0,10.1222,10.1301,10.1222,10.1222,68240.0
2017-01-24 13:15:00,12.69,12.69,12.67,12.67,124812.0,10.1222,10.1222,10.1062,10.1062,124812.0
2017-01-24 13:20:00,12.68,12.68,12.67,12.67,96140.0,10.1142,10.1142,10.1062,10.1062,96140.0
2017-01-24 13:25:00,12.67,12.68,12.66,12.67,82280.0,10.1062,10.1142,10.0982,10.1062,82280.0
2017-01-24 13:30:00,12.67,12.68,12.66,12.67,130128.0,10.1062,10.1142,10.0982,10.1062,130128.0
2017-01-24 13:35:00,12.68,12.68,12.66,12.67,111868.0,10.1142,10.1142,10.0982,10.1062,111868.0
2017-01-24 13:40:00,12.67,12.68,12.66,12.67,105192.0,10.1062,10.1142,10.0982,10.1062,105192.0
2017-01-24 13:45:00,12.67,12.67,12.66,12.66,106320.0,10.1062,10.1062,10.0982,10.0982,106320.0
2017-01-24 13:50:00,12.66,12.66,12.65,12.66,108760.0,10.0982,10.0982,10.0902,10.0982,108760.0
2017-01-24 13:55:00,12.66,12.67,12.65,12.65,105828.0,10.0982,10.1062,10.0902,10.0902,105828.0
2017-01-24 14:00:00,12.65,12.68,12.65,12.67,156572.0,10.0902,10.1142,10.0902,10.1062,156572.0
2017-01-24 14:05:00,12.67,12.69,12.67,12.69,158012.0,10.1062,10.1222,10.1062,10.1222,158012.0
2017-01-24 14:10:00,12.69,12.69,12.67,12.68,173828.0,10.1222,10.1222,10.1062,10.1142,173828.0
2017-01-24 14:15:00,12.67,12.69,12.67,12.68,107828.0,10.1062,10.1222,10.1062,10.1142,107828.0
2017-01-24 14:20:00,12.68,12.68,12.67,12.68,88316.0,10.1142,10.1142,10.1062,10.1142,88316.0
2017-01-24 14:25:00,12.68,12.7,12.68,12.69,134156.0,10.1142,10.1301,10.1142,10.1222,134156.0
2017-01-24 14:30:00,12.69,12.69,12.68,12.69,116008.0,10.1222,10.1222,10.1142,10.1222,116008.0
2017-01-24 14:35:00,12.69,12.69,12.67,12.68,95752.0,10.1222,10.1222,10.1062,10.1142,95752.0
2017-01-24 14:40:00,12.68,12.69,12.67,12.68,94184.0,10.1142,10.1222,10.1062,10.1142,94184.0
2017-01-24 14:45:00,12.68,12.68,12.67,12.67,121640.0,10.1142,10.1142,10.1062,10.1062,121640.0
2017-01-24 14:50:00,12.68,12.69,12.67,12.69,136784.0,10.1142,10.1222,10.1062,10.1222,136784.0
2017-01-24 14:55:00,12.69,12.7,12.69,12.69,275960.0,10.1222,10.1301,10.1222,10.1222,275960.0
2017-01-24 15:00:00,12.69,12.72,12.69,12.71,241788.0,10.1222,10.1461,10.1222,10.1381,241788.0
2017-01-24 15:05:00,12.71,12.72,12.71,12.72,185056.0,10.1381,10.1461,10.1381,10.1461,185056.0
2017-01-24 15:10:00,12.72,12.72,12.71,12.71,125604.0,10.1461,10.1461,10.1381,10.1381,125604.0
2017-01-24 15:15:00,12.72,12.72,12.7,12.71,139556.0,10.1461,10.1461,10.1301,10.1381,139556.0
2017-01-24 15:20:00,12.7,12.72,12.7,12.71,142968.0,10.1301,10.1461,10.1301,10.1381,142968.0
2017-01-24 15:25:00,12.71,12.72,12.7,12.71,154028.0,10.1381,10.1461,10.1301,10.1381,154028.0
2017-01-24 15:30:00,12.71,12.71,12.71,12.71,146988.0,10.1381,10.1381,10.1381,10.1381,146988.0
2017-01-24 15:35:00,12.71,12.72,12.71,12.71,252160.0,10.1381,10.1461,10.1381,10.1381,252160.0
2017-01-24 15:40:00,12.71,12.71,12.7,12.71,232596.0,10.1381,10.1381,10.1301,10.1381,232596.0
2017-01-24 15:45:00,12.71,12.72,12.71,12.71,462832.0,10.1381,10.1461,10.1381,10.1381,462832.0
2017-01-24 15:50:00,12.72,12.72,12.7,12.7,550452.0,10.1461,10.1461,10.1301,10.1301,550452.0
2017-01-24 15:55:00,12.7,12.72,12.7,12.7,717180.0,10.1301,10.1461,10.1301,10.1301,717180.0
2017-01-25 09:30:00,12.75,12.76,12.66,12.75,151644.0,10.17,10.178,10.0982,10.17,151644.0
2017-01-25 09:35:00,12.75,12.78,12.74,12.78,147476.0,10.17,10.1939,10.162,10.1939,147476.0
2017-01-25 09:40:00,12.78,12.8,12.75,12.8,182760.0,10.1939,10.2099,10.17,10.2099,182760.0
2017-01-25 09:45:00,12.8,12.81,12.78,12.8,171020.0,10.2099,10.2179,10.1939,10.2099,171020.0
2017-01-25 09:50:00,12.8,12.83,12.79,12.81,130656.0,10.2099,10.2338,10.2019,10.2179,130656.0
2017-01-25 09:55:00,12.81,12.83,12.79,12.83,107312.0,10.2179,10.2338,10.2019,10.2338,107312.0
2017-01-25 10:00:00,12.83,12.84,12.81,12.83,157624.0,10.2338,10.2418,10.2179,10.2338,157624.0
2017-01-25 10:05:00,12.82,12.87,12.82,12.86,245604.0,10.2258,10.2657,10.2258,10.2578,245604.0
2017-01-25 10:10:00,12.86,12.88,12.85,12.87,217704.0,10.2578,10.2737,10.2498,10.2657,217704.0
2017-01-25 10:15:00,12.87,12.87,12.85,12.86,118784.0,10.2657,10.2657,10.2498,10.2578,118784.0
2017-01-25 10:20:00,12.86,12.86,12.81,12.82,163904.0,10.2578,10.2578,10.2179,10.2258,163904.0
2017-01-25 10:25:00,12.83,12.83,12.8,12.81,128548.0,10.2338,10.2338,10.2099,10.2179,128548.0
2017-01-25 10:30:00,12.81,12.83,12.81,12.82,147092.0,10.2179,10.2338,10.2179,10.2258,147092.0
2017-01-25 10:35:00,12.82,12.82,12.81,12.81,102360.0,10.2258,10.2258,10.2179,10.2179,102360.0
2017-01-25 10:40:00,12.81,12.83,12.81,12.83,63344.0,10.2179,10.2338,10.2179,10.2338,63344.0
2017-01-25 10:45:00,12.83,12.83,12.8,12.8,93756.0,10.2338,10.2338,10.2099,10.2099,93756.0
2017-01-25 10:50:00,12.8,12.83,12.8,12.82,85348.0,10.2099,10.2338,10.2099,10.2258,85348.0
2017-01-25 10:55:00,12.82,12.82,12.8,12.8,83376.0,10.2258,10.2258,10.2099,10.2099,83376.0
2017-01-25 11:00:00,12.8,12.8,12.77,12.78,144412.0,10.2099,10.2099,10.186,10.1939,144412.0
2017-01-25 11:05:00,12.78,12.79,12.77,12.77,97236.0,10.1939,10.2019,10.186,10.186,97236.0
2017-01-25 11:10:00,12.77,12.77,12.76,12.76,90784.0,10.186,10.186,10.178,10.178,90784.0
2017-01-25 11:15:00,12.76,12.79,12.76,12.79,79776.0,10.178,10.2019,10.178,10.2019,79776.0
2017-01-25 11:20:00,12.79,12.81,12.79,12.79,129344.0,10.2019,10.2179,10.2019,10.2019,129344.0
2017-01-25 11:25:00,12.79,12.79,12.74,12.75,164716.0,10.2019,10.2019,10.162,10.17,164716.0
2017-01-25 11:30:00,12.75,12.75,12.74,12.75,94980.0,10.17,10.17,10.162,10.17,94980.0
2017-01-25 11:35:00,12.75,12.76,12.74,12.75,129124.0,10.17,10.178,10.162,10.17,129124.0
2017-01-25 11:40:00,12.75,12.76,12.74,12.75,217036.0,10.17,10.178,10.162,10.17,217036.0
2017-01-25 11:45:00,12.75,12.79,12.74,12.79,105072.0,10.17,10.2019,10.162,10.2019,105072.0
2017-01-25 11:50:00,12.79,12.8,12.79,12.79,245528.0,10.2019,10.2099,10.2019,10.2019,245528.0
2017-01-25 11:55:00,12.78,12.8,12.78,12.8,98424.0,10.1939,10.2099,10.1939,10.2099,98424.0
2017-01-25 12:00:00,12.8,12.81,12.78,12.79,198560.0,10.2099,10.2179,10.1939,10.2019,198560.0
2017-01-25 12:05:00,12.79,12.81,12.78,12.79,297988.0,10.2019,10.2179,10.1939,10.2019,297988.0
2017-01-25 12:10:00,12.79,12.8,12.77,12.78,139232.0,10.2019,10.2099,10.186,10.1939,139232.0
2017-01-25 12:15:00,12.78,12.79,12.75,12.75,85748.0,10.1939,10.2019,10.17,10.17,85748.0
2017-01-25 12:20:00,12.75,12.75,12.74,12.75,109660.0,10.17,10.17,10.162,10.17,109660.0
2017-01-25 12:25:00,12.75,12.77,12.75,12.76,114940.0,10.17,10.186,10.17,10.178,114940.0
2017-01-25 12:30:00,12.76,12.76,12.75,12.75,95820.0,10.178,10.178,10.17,10.17,95820.0
2017-01-25 12:35:00,12.75,12.77,12.75,12.76,65280.0,10.17,10.186,10.17,10.178,65280.0
2017-01-25 12:40:00,12.76,12.78,12.75,12.75,155336.0,10.178,10.1939,10.17,10.17,155336.0
2017-01-25 12:45:00,12.75,12.76,12.74,12.75,62284.0,10.17,10.178,10.162,10.17,62284.0
2017-01-25 12:50:00,12.74,12.76,12.74,12.74,69760.0,10.162,10.178,10.162,10.162,69760.0
2017-01-25 12:55:00,12.74,12.75,12.74,12.74,34952.0,10.162,10.17,10.162,10.162,34952.0
2017-01-25 13:00:00,12.75,12.77,12.75,12.75,102068.0,10.17,10.186,10.17,10.17,102068.0
2017-01-25 13:05:00,12.75,12.77,12.74,12.74,91076.0,10.17,10.186,10.162,10.162,91076.0
2017-01-25 13:10:00,12.75,12.76,12.73,12.73,183708.0,10.17,10.178,10.1541,10.1541,183708.0
2017-01-25 13:15:00,12.74,12.74,12.71,12.72,177252.0,10.162,10.162,10.1381,10.1461,177252.0
2017-01-25 13:20:00,12.72,12.73,12.69,12.7,301072.0,10.1461,10.1541,10.1222,10.1301,301072.0
2017-01-25 13:25:00,12.7,12.71,12.68,12.69,474528.0,10.1301,10.1381,10.1142,10.1222,474528.0
2017-01-25 13:30:00,12.7,12.7,12.68,12.68,547804.0,10.1301,10.1301,10.1142,10.1142,547804.0
2017-01-25 13:35:00,12.68,12.69,12.66,12.69,442372.0,10.1142,10.1222,10.0982,10.1222,442372.0
2017-01-25 13:40:00,12.68,12.74,12.68,12.72,124584.0,10.1142,10.162,10.1142,10.1461,124584.0
2017-01-25 13:45:00,12.72,12.72,12.69,12.72,122020.0,10.1461,10.1461,10.1222,10.1461,122020.0
2017-01-25 13:50:00,12.72,12.72,12.7,12.71,55788.0,10.1461,10.1461,10.1301,10.1381,55788.0
2017-01-25 13:55:00,12.71,12.72,12.7,12.7,98356.0,10.1381,10.1461,10.1301,10.1301,98356.0
2017-01-25 14:00:00,12.7,12.72,12.7,12.7,151036.0,10.1301,10.1461,10.1301,10.1301,151036.0
2017-01-25 14:05:00,12.71,12.71,12.7,12.71,86716.0,10.1381,10.1381,10.1301,10.1381,86716.0
2017-01-25 14:10:00,12.71,12.72,12.7,12.7,176820.0,10.1381,10.1461,10.1301,10.1301,176820.0
2017-01-25 14:15:00,12.7,12.71,12.7,12.71,169516.0,10.1301,10.1381,10.1301,10.1381,169516.0
2017-01-25 14:20:00,12.71,12.72,12.71,12.71,73952.0,10.1381,10.1461,10.1381,10.1381,73952.0
2017-01-25 14:25:00,12.71,12.71,12.7,12.71,77840.0,10.1381,10.1381,10.1301,10.1381,77840.0
2017-01-25 14:30:00,12.71,12.72,12.7,12.71,93524.0,10.1381,10.1461,10.1301,10.1381,93524.0
2017-01-25 14:35:00,12.71,12.71,12.69,12.7,66984.0,10.1381,10.1381,10.1222,10.1301,66984.0
2017-01-25 14:40:00,12.7,12.71,12.69,12.7,44092.0,10.1301,10.1381,10.1222,10.1301,44092.0
2017-01-25 14:45:00,12.7,12.7,12.69,12.7,199364.0,10.1301,10.1301,10.1222,10.1301,199364.0
2017-01-25 14:50:00,12.71,12.72,12.7,12.7,80424.0,10.1381,10.1461,10.1301,10.1301,80424.0
2017-01-25 14:55:00,12.7,12.71,12.7,12.71,48384.0,10.1301,10.1381,10.1301,10.1381,48384.0
2017-01-25 15:00:00,12.71,12.71,12.7,12.7,96964.0,10.1381,10.1381,10.1301,10.1301,96964.0
2017-01-25 15:05:00,12.7,12.7,12.69,12.69,126240.0,10.1301,10.1301,10.1222,10.1222,126240.0
2017-01-25 15:10:00,12.69,12.7,12.68,12.68,278720.0,10.1222,10.1301,10.1142,10.1142,278720.0
2017-01-25 15:15:00,12.68,12.69,12.65,12.65,790840.0,10.1142,10.1222,10.0902,10.0902,790840.0
2017-01-25 15:20:00,12.65,12.7,12.64,12.69,637872.0,10.0902,10.1301,10.0823,10.1222,637872.0
2017-01-25 15:25:00,12.69,12.69,12.67,12.68,177472.0,10.1222,10.1222,10.1062,10.1142,177472.0
2017-01-25 15:30:00,12.68,12.69,12.67,12.67,173280.0,10.1142,10.1222,10.1062,10.1062,173280.0
2017-01-25 15:35:00,12.67,12.68,12.67,12.68,222860.0,10.1062,10.1142,10.1062,10.1142,222860.0
2017-01-25 15:40:00,12.68,12.68,12.67,12.68,199008.0,10.1142,10.1142,10.1062,10.1142,199008.0
2017-01-25 15:45:00,12.68,12.68,12.65,12.68,250692.0,10.1142,10.1142,10.0902,10.1142,250692.0
2017-01-25 15:50:00,12.69,12.69,12.68,12.69,357536.0,10.1222,10.1222,10.1142,10.1222,357536.0
2017-01-25 15:55:00,12.69,12.71,12.69,12.7,807828.0,10.1222,10.1381,10.1222,10.1301,807828.0
2017-01-26 09:30:00,12.71,12.74,12.7,12.72,158036.0,10.1381,10.162,10.1301,10.1461,158036.0
2017-01-26 09:35:00,12.73,12.74,12.7,12.72,140280.0,10.1541,10.162,10.1301,10.1461,140280.0
2017-01-26 09:40:00,12.71,12.72,12.67,12.68,66508.0,10.1381,10.1461,10.1062,10.1142,66508.0
2017-01-26 09:45:00,12.68,12.74,12.68,12.71,90672.0,10.1142,10.162,10.1142,10.1381,90672.0
2017-01-26 09:50:00,12.71,12.73,12.71,12.72,83500.0,10.1381,10.1541,10.1381,10.1461,83500.0
2017-01-26 09:55:00,12.72,12.76,12.72,12.73,220212.0,10.1461,10.178,10.1461,10.1541,220212.0
2017-01-26 10:00:00,12.73,12.74,12.71,12.74,146984.0,10.1541,10.162,10.1381,10.162,146984.0
2017-01-26 10:05:00,12.74,12.74,12.72,12.73,121704.0,10.162,10.162,10.1461,10.1541,121704.0
2017-01-26 10:10:00,12.73,12.73,12.71,12.72,104816.0,10.1541,10.1541,10.1381,10.1461,104816.0
2017-01-26 10:15:00,12.72,12.74,12.71,12.72,101116.0,10.1461,10.162,10.1381,10.1461,101116.0
2017-01-26 10:20:00,12.72,12.72,12.71,12.71,39568.0,10.1461,10.1461,10.1381,10.1381,39568.0
2017-01-26 10:25:00,12.7,12.71,12.69,12.7,73352.0,10.1301,10.1381,10.1222,10.1301,73352.0
2017-01-26 10:30:00,12.7,12.72,12.7,12.71,51900.0,10.1301,10.1461,10.1301,10.1381,51900.0
2017-01-26 10:35:00,12.71,12.72,12.71,12.72,67364.0,10.1381,10.1461,10.1381,10.1461,67364.0
2017-01-26 10:40:00,12.72,12.72,12.66,12.67,104204.0,10.1461,10.1461,10.0982,10.1062,104204.0
2017-01-26 10:45:00,12.67,12.68,12.65,12.66,70392.0,10.1062,10.1142,10.0902,10.0982,70392.0
2017-01-26 10:50:00,12.66,12.67,12.65,12.65,94740.0,10.0982,10.1062,10.0902,10.0902,94740.0
2017-01-26 10:55:00,12.65,12.66,12.64,12.65,69912.0,10.0902,10.0982,10.0823,10.0902,69912.0
2017-01-26 11:00:00,12.65,12.66,12.64,12.65,79968.0,10.0902,10.0982,10.0823,10.0902,79968.0
2017-01-26 11:05:00,12.65,12.66,12.64,12.65,137660.0,10.0902,10.0982,10.0823,10.0902,137660.0
2017-01-26 11:10:00,12.65,12.65,12.63,12.63,71808.0,10.0902,10.0902,10.0743,10.0743,71808.0
2017-01-26 11:15:00,12.63,12.63,12.61,12.63,79128.0,10.0743,10.0743,10.0583,10.0743,79128.0
2017-01-26 11:20:00,12.62,12.62,12.6,12.61,64672.0,10.0663,10.0663,10.0504,10.0583,64672.0
2017-01-26 11:25:00,12.61,12.65,12.6,12.65,73172.0,10.0583,10.0902,10.0504,10.0902,73172.0
2017-01-26 11:30:00,12.65,12.65,12.63,12.64,74584.0,10.0902,10.0902,10.0743,10.0823,74584.0
2017-01-26 11:35:00,12.65,12.65,12.63,12.63,140468.0,10.0902,10.0902,10.0743,10.0743,140468.0
2017-01-26 11:40:00,12.63,12.63,12.61,12.62,62056.0,10.0743,10.0743,10.0583,10.0663,62056.0
2017-01-26 11:45:00,12.62,12.62,12.6,12.6,82716.0,10.0663,10.0663,10.0504,10.0504,82716.0
2017-01-26 11:50:00,12.6,12.61,12.6,12.6,231984.0,10.0504,10.0583,10.0504,10.0504,231984.0
2017-01-26 11:55:00,12.6,12.6,12.58,12.6,78648.0,10.0504,10.0504,10.0344,10.0504,78648.0
2017-01-26 12:00:00,12.6,12.6,12.58,12.58,53840.0,10.0504,10.0504,10.0344,10.0344,53840.0
2017-01-26 12:05:00,12.58,12.59,12.58,12.59,43488.0,10.0344,10.0424,10.0344,10.0424,43488.0
2017-01-26 12:10:00,12.58,12.6,12.58,12.6,32596.0,10.0344,10.0504,10.0344,10.0504,32596.0
2017-01-26 12:15:00,12.6,12.6,12.58,12.59,41776.0,10.0504,10.0504,10.0344,10.0424,41776.0
2017-01-26 12:20:00,12.58,12.59,12.58,12.58,50932.0,10.0344,10.0424,10.0344,10.0344,50932.0
2017-01-26 12:25:00,12.58,12.6,12.58,12.59,46016.0,10.0344,10.0504,10.0344,10.0424,46016.0
2017-01-26 12:30:00,12.6,12.61,12.6,12.6,46608.0,10.0504,10.0583,10.0504,10.0504,46608.0
2017-01-26 12:35:00,12.6,12.6,12.6,12.6,38512.0,10.0504,10.0504,10.0504,10.0504,38512.0
2017-01-26 12:40:00,12.6,12.6,12.58,12.58,43408.0,10.0504,10.0504,10.0344,10.0344,43408.0
2017-01-26 12:45:00,12.58,12.59,12.58,12.59,37956.0,10.0344,10.0424,10.0344,10.0424,37956.0
2017-01-26 12:50:00,12.59,12.59,12.58,12.58,20440.0,10.0424,10.0424,10.0344,10.0344,20440.0
2017-01-26 12:55:00,12.59,12.59,12.58,12.59,34072.0,10.0424,10.0424,10.0344,10.0424,34072.0
2017-01-26 13:00:00,12.59,12.6,12.59,12.59,40168.0,10.0424,10.0504,10.0424,10.0424,40168.0
2017-01-26 13:05:00,12.59,12.6,12.59,12.59,29756.0,10.0424,10.0504,10.0424,10.0424,29756.0
2017-01-26 13:10:00,12.59,12.59,12.58,12.59,28812.0,10.0424,10.0424,10.0344,10.0424,28812.0
2017-01-26 13:15:00,12.59,12.59,12.56,12.56,59364.0,10.0424,10.0424,10.0185,10.0185,59364.0
2017-01-26 13:20:00,12.56,12.58,12.56,12.57,76288.0,10.0185,10.0344,10.0185,10.0264,76288.0
2017-01-26 13:25:00,12.57,12.57,12.56,12.57,55256.0,10.0264,10.0264,10.0185,10.0264,55256.0
2017-01-26 13:30:00,12.58,12.58,12.57,12.58,48564.0,10.0344,10.0344,10.0264,10.0344,48564.0
2017-01-26 13:35:00,12.57,12.59,12.57,12.58,96456.0,10.0264,10.0424,10.0264,10.0344,96456.0
2017-01-26 13:40:00,12.58,12.59,12.58,12.59,61008.0,10.0344,10.0424,10.0344,10.0424,61008.0
2017-01-26 13:45:00,12.59,12.59,12.57,12.58,67920.0,10.0424,10.0424,10.0264,10.0344,67920.0
2017-01-26 13:50:00,12.57,12.58,12.56,12.56,119068.0,10.0264,10.0344,10.0185,10.0185,119068.0
2017-01-26 13:55:00,12.56,12.58,12.56,12.58,65944.0,10.0185,10.0344,10.0185,10.0344,65944.0
2017-01-26 14:00:00,12.58,12.59,12.57,12.59,68952.0,10.0344,10.0424,10.0264,10.0424,68952.0
2017-01-26 14:05:00,12.59,12.59,12.57,12.57,117244.0,10.0424,10.0424,10.0264,10.0264,117244.0
2017-01-26 14:10:00,12.57,12.57,12.56,12.56,128664.0,10.0264,10.0264,10.0185,10.0185,128664.0
2017-01-26 14:15:00,12.56,12.58,12.56,12.57,75136.0,10.0185,10.0344,10.0185,10.0264,75136.0
2017-01-26 14:20:00,12.58,12.59,12.58,12.58,74848.0,10.0344,10.0424,10.0344,10.0344,74848.0
2017-01-26 14:25:00,12.58,12.6,12.58,12.59,212160.0,10.0344,10.0504,10.0344,10.0424,212160.0
2017-01-26 14:30:00,12.59,12.6,12.58,12.58,294188.0,10.0424,10.0504,10.0344,10.0344,294188.0
2017-01-26 14:35:00,12.58,12.6,12.58,12.6,133328.0,10.0344,10.0504,10.0344,10.0504,133328.0
2017-01-26 14:40:00,12.6,12.61,12.6,12.61,50232.0,10.0504,10.0583,10.0504,10.0583,50232.0
2017-01-26 14:45:00,12.61,12.61,12.6,12.61,122604.0,10.0583,10.0583,10.0504,10.0583,122604.0
2017-01-26 14:50:00,12.61,12.61,12.6,12.6,80288.0,10.0583,10.0583,10.0504,10.0504,80288.0
2017-01-26 14:55:00,12.6,12.6,12.6,12.6,47636.0,10.0504,10.0504,10.0504,10.0504,47636.0
2017-01-26 15:00:00,12.6,12.6,12.6,12.6,67464.0,10.0504,10.0504,10.0504,10.0504,67464.0
2017-01-26 15:05:00,12.6,12.6,12.59,12.59,95312.0,10.0504,10.0504,10.0424,10.0424,95312.0
2017-01-26 15:10:00,12.59,12.59,12.58,12.59,77392.0,10.0424,10.0424,10.0344,10.0424,77392.0
2017-01-26 15:15:00,12.59,12.59,12.58,12.58,130084.0,10.0424,10.0424,10.0344,10.0344,130084.0
2017-01-26 15:20:00,12.58,12.59,12.57,12.57,95936.0,10.0344,10.0424,10.0264,10.0264,95936.0
2017-01-26 15:25:00,12.57,12.58,12.57,12.58,110252.0,10.0264,10.0344,10.0264,10.0344,110252.0
2017-01-26 15:30:00,12.58,12.58,12.57,12.58,155320.0,10.0344,10.0344,10.0264,10.0344,155320.0
2017-01-26 15:35:00,12.58,12.59,12.57,12.57,203304.0,10.0344,10.0424,10.0264,10.0264,203304.0
2017-01-26 15:40:00,12.57,12.58,12.57,12.57,214960.0,10.0264,10.0344,10.0264,10.0264,214960.0
2017-01-26 15:45:00,12.57,12.59,12.57,12.58,209468.0,10.0264,10.0424,10.0264,10.0344,209468.0
2017-01-26 15:50:00,12.58,12.59,12.57,12.59,578944.0,10.0344,10.0424,10.0264,10.0424,578944.0
2017-01-26 15:55:00,12.59,12.6,12.59,12.59,421284.0,10.0424,10.0504,10.0424,10.0424,421284.0
2017-01-27 09:30:00,12.6,12.6,12.54,12.57,162028.0,10.0504,10.0504,10.0025,10.0264,162028.0
2017-01-27 09:35:00,12.56,12.57,12.55,12.56,47688.0,10.0185,10.0264,10.0105,10.0185,47688.0
2017-01-27 09:40:00,12.56,12.57,12.51,12.53,134488.0,10.0185,10.0264,9.9786,9.9945,134488.0
2017-01-27 09:45:00,12.53,12.55,12.51,12.51,88640.0,9.9945,10.0105,9.9786,9.9786,88640.0
2017-01-27 09:50:00,12.51,12.53,12.51,12.53,47036.0,9.9786,9.9945,9.9786,9.9945,47036.0
2017-01-27 09:55:00,12.53,12.54,12.52,12.53,94516.0,9.9945,10.0025,9.9866,9.9945,94516.0
2017-01-27 10:00:00,12.53,12.56,12.52,12.54,253692.0,9.9945,10.0185,9.9866,10.0025,253692.0
2017-01-27 10:05:00,12.54,12.54,12.52,12.52,120112.0,10.0025,10.0025,9.9866,9.9866,120112.0
2017-01-27 10:10:00,12.52,12.55,12.52,12.54,150916.0,9.9866,10.0105,9.9866,10.0025,150916.0
2017-01-27 10:15:00,12.54,12.56,12.53,12.56,109956.0,10.0025,10.0185,9.9945,10.0185,109956.0
2017-01-27 10:20:00,12.55,12.56,12.53,12.55,95056.0,10.0105,10.0185,9.9945,10.0105,95056.0
2017-01-27 10:25:00,12.55,12.56,12.54,12.54,53324.0,10.0105,10.0185,10.0025,10.0025,53324.0
2017-01-27 10:30:00,12.54,12.55,12.53,12.54,69536.0,10.0025,10.0105,9.9945,10.0025,69536.0
2017-01-27 10:35:00,12.54,12.55,12.53,12.54,51344.0,10.0025,10.0105,9.9945,10.0025,51344.0
2017-01-27 10:40:00,12.54,12.54,12.52,12.52,76748.0,10.0025,10.0025,9.9866,9.9866,76748.0
2017-01-27 10:45:00,12.52,12.52,12.49,12.5,85708.0,9.9866,9.9866,9.9626,9.9706,85708.0
2017-01-27 10:50:00,12.5,12.52,12.49,12.5,54228.0,9.9706,9.9866,9.9626,9.9706,54228.0
2017-01-27 10:55:00,12.5,12.5,12.48,12.5,50560.0,9.9706,9.9706,9.9546,9.9706,50560.0
2017-01-27 11:00:00,12.5,12.52,12.5,12.51,53660.0,9.9706,9.9866,9.9706,9.9786,53660.0
2017-01-27 11:05:00,12.51,12.52,12.5,12.51,92536.0,9.9786,9.9866,9.9706,9.9786,92536.0
2017-01-27 11:10:00,12.51,12.54,12.51,12.53,117040.0,9.9786,10.0025,9.9786,9.9945,117040.0
2017-01-27 11:15:00,12.53,12.55,12.53,12.54,95692.0,9.9945,10.0105,9.9945,10.0025,95692.0
2017-01-27 11:20:00,12.55,12.55,12.54,12.54,81464.0,10.0105,10.0105,10.0025,10.0025,81464.0
2017-01-27 11:25:00,12.55,12.55,12.53,12.55,74368.0,10.0105,10.0105,9.9945,10.0105,74368.0
2017-01-27 11:30:00,12.55,12.55,12.53,12.55,68808.0,10.0105,10.0105,9.9945,10.0105,68808.0
2017-01-27 11:35:00,12.55,12.55,12.53,12.54,47372.0,10.0105,10.0105,9.9945,10.0025,47372.0
2017-01-27 11:40:00,12.54,12.55,12.54,12.54,60312.0,10.0025,10.0105,10.0025,10.0025,60312.0
2017-01-27 11:45:00,12.54,12.55,12.54,12.55,117564.0,10.0025,10.0105,10.0025,10.0105,117564.0
2017-01-27 11:50:00,12.55,12.56,12.55,12.56,57428.0,10.0105,10.0185,10.0105,10.0185,57428.0
2017-01-27 11:55:00,12.56,12.57,12.55,12.56,50660.0,10.0185,10.0264,10.0105,10.0185,50660.0
2017-01-27 12:00:00,12.56,12.59,12.56,12.58,67584.0,10.0185,10.0424,10.0185,10.0344,67584.0
2017-01-27 12:05:00,12.58,12.58,12.57,12.58,48724.0,10.0344,10.0344,10.0264,10.0344,48724.0
2017-01-27 12:10:00,12.58,12.58,12.57,12.58,38096.0,10.0344,10.0344,10.0264,10.0344,38096.0
2017-01-27 12:15:00,12.58,12.59,12.58,12.59,33092.0,10.0344,10.0424,10.0344,10.0424,33092.0
2017-01-27 12:20:00,12.59,12.59,12.58,12.58,44752.0,10.0424,10.0424,10.0344,10.0344,44752.0
2017-01-27 12:25:00,12.58,12.58,12.56,12.56,88600.0,10.0344,10.0344,10.0185,10.0185,88600.0
2017-01-27 12:30:00,12.57,12.57,12.56,12.57,54932.0,10.0264,10.0264,10.0185,10.0264,54932.0
2017-01-27 12:35:00,12.57,12.57,12.55,12.55,233640.0,10.0264,10.0264,10.0105,10.0105,233640.0
2017-01-27 12:40:00,12.55,12.56,12.53,12.54,100400.0,10.0105,10.0185,9.9945,10.0025,100400.0
2017-01-27 12:45:00,12.54,12.56,12.54,12.55,57976.0,10.0025,10.0185,10.0025,10.0105,57976.0
2017-01-27 12:50:00,12.55,12.56,12.55,12.56,115032.0,10.0105,10.0185,10.0105,10.0185,115032.0
2017-01-27 12:55:00,12.57,12.58,12.56,12.56,36064.0,10.0264,10.0344,10.0185,10.0185,36064.0
2017-01-27 13:00:00,12.56,12.58,12.56,12.57,27936.0,10.0185,10.0344,10.0185,10.0264,27936.0
2017-01-27 13:05:00,12.57,12.57,12.56,12.56,35536.0,10.0264,10.0264,10.0185,10.0185,35536.0
2017-01-27 13:10:00,12.56,12.56,12.55,12.56,35540.0,10.0185,10.0185,10.0105,10.0185,35540.0
2017-01-27 13:15:00,12.55,12.56,12.55,12.56,40952.0,10.0105,10.0185,10.0105,10.0185,40952.0
2017-01-27 13:20:00,12.56,12.56,12.55,12.55,43704.0,10.0185,10.0185,10.0105,10.0105,43704.0
2017-01-27 13:25:00,12.55,12.56,12.55,12.56,31824.0,10.0105,10.0185,10.0105,10.0185,31824.0
2017-01-27 13:30:00,12.56,12.56,12.55,12.56,39272.0,10.0185,10.0185,10.0105,10.0185,39272.0
2017-01-27 13:35:00,12.56,12.56,12.54,12.54,44024.0,10.0185,10.0185,10.0025,10.0025,44024.0
2017-01-27 13:40:00,12.54,12.55,12.54,12.55,26852.0,10.0025,10.0105,10.0025,10.0105,26852.0
2017-01-27 13:45:00,12.55,12.56,12.55,12.55,40504.0,10.0105,10.0185,10.0105,10.0105,40504.0
2017-01-27 13:50:00,12.56,12.56,12.55,12.55,77196.0,10.0185,10.0185,10.0105,10.0105,77196.0
2017-01-27 13:55:00,12.55,12.56,12.55,12.55,55048.0,10.0105,10.0185,10.0105,10.0105,55048.0
2017-01-27 14:00:00,12.55,12.56,12.55,12.55,48272.0,10.0105,10.0185,10.0105,10.0105,48272.0
2017-01-27 14:05:00,12.55,12.56,12.54,12.55,50736.0,10.0105,10.0185,10.0025,10.0105,50736.0
2017-01-27 14:10:00,12.55,12.56,12.54,12.55,67880.0,10.0105,10.0185,10.0025,10.0105,67880.0
2017-01-27 14:15:00,12.55,12.56,12.55,12.56,23008.0,10.0105,10.0185,10.0105,10.0185,23008.0
2017-01-27 14:20:00,12.56,12.56,12.55,12.56,151600.0,10.0185,10.0185,10.0105,10.0185,151600.0
2017-01-27 14:25:00,12.56,12.57,12.56,12.56,43952.0,10.0185,10.0264,10.0185,10.0185,43952.0
2017-01-27 14:30:00,12.56,12.56,12.55,12.56,69532.0,10.0185,10.0185,10.0105,10.0185,69532.0
2017-01-27 14:35:00,12.56,12.56,12.54,12.55,113324.0,10.0185,10.0185,10.0025,10.0105,113324.0
2017-01-27 14:40:00,12.55,12.55,12.54,12.54,98404.0,10.0105,10.0105,10.0025,10.0025,98404.0
2017-01-27 14:45:00,12.54,12.55,12.54,12.54,71748.0,10.0025,10.0105,10.0025,10.0025,71748.0
2017-01-27 14:50:00,12.54,12.54,12.52,12.53,278476.0,10.0025,10.0025,9.9866,9.9945,278476.0
2017-01-27 14:55:00,12.53,12.54,12.51,12.53,811840.0,9.9945,10.0025,9.9786,9.9945,811840.0
2017-01-27 15:00:00,12.53,12.54,12.52,12.53,522684.0,9.9945,10.0025,9.9866,9.9945,522684.0
2017-01-27 15:05:00,12.54,12.54,12.52,12.52,100800.0,10.0025,10.0025,9.9866,9.9866,100800.0
2017-01-27 15:10:00,12.52,12.53,12.51,12.51,151480.0,9.9866,9.9945,9.9786,9.9786,151480.0
2017-01-27 15:15:00,12.51,12.52,12.5,12.51,106092.0,9.9786,9.9866,9.9706,9.9786,106092.0
2017-01-27 15:20:00,12.51,12.52,12.51,12.51,55300.0,9.9786,9.9866,9.9786,9.9786,55300.0
2017-01-27 15:25:00,12.51,12.52,12.5,12.5,147080.0,9.9786,9.9866,9.9706,9.9706,147080.0
2017-01-27 15:30:00,12.5,12.51,12.5,12.5,173708.0,9.9706,9.9786,9.9706,9.9706,173708.0
2017-01-27 15:35:00,12.51,12.52,12.5,12.52,142608.0,9.9786,9.9866,9.9706,9.9866,142608.0
2017-01-27 15:40:00,12.52,12.52,12.52,12.52,113180.0,9.9866,9.9866,9.9866,9.9866,113180.0
2017-01-27 15:45:00,12.52,12.53,12.51,12.53,224972.0,9.9866,9.9945,9.9786,9.9945,224972.0
2017-01-27 15:50:00,12.53,12.54,12.53,12.53,291864.0,9.9945,10.0025,9.9945,9.9945,291864.0
2017-01-27 15:55:00,12.53,12.55,12.53,12.54,652340.0,9.9945,10.0105,9.9945,10.0025,652340.0
2017-01-30 09:30:00,12.45,12.46,12.33,12.38,407832.0,9.994,10.002,9.8977,9.9378,407832.0
2017-01-30 09:35:00,12.38,12.4,12.36,12.37,200280.0,9.9378,9.9539,9.9218,9.9298,200280.0
2017-01-30 09:40:00,12.37,12.43,12.37,12.39,114472.0,9.9298,9.978,9.9298,9.9459,114472.0
2017-01-30 09:45:00,12.39,12.4,12.34,12.35,155684.0,9.9459,9.9539,9.9057,9.9137,155684.0
2017-01-30 09:50:00,12.35,12.38,12.34,12.36,121852.0,9.9137,9.9378,9.9057,9.9218,121852.0
2017-01-30 09:55:00,12.36,12.37,12.33,12.33,103508.0,9.9218,9.9298,9.8977,9.8977,103508.0
2017-01-30 10:00:00,12.33,12.36,12.32,12.35,99316.0,9.8977,9.9218,9.8897,9.9137,99316.0
2017-01-30 10:05:00,12.35,12.35,12.31,12.33,214412.0,9.9137,9.9137,9.8816,9.8977,214412.0
2017-01-30 10:10:00,12.33,12.34,12.32,12.34,131400.0,9.8977,9.9057,9.8897,9.9057,131400.0
2017-01-30 10:15:00,12.34,12.35,12.33,12.34,35120.0,9.9057,9.9137,9.8977,9.9057,35120.0
2017-01-30 10:20:00,12.34,12.37,12.34,12.37,123144.0,9.9057,9.9298,9.9057,9.9298,123144.0
2017-01-30 10:25:00,12.37,12.38,12.37,12.37,50484.0,9.9298,9.9378,9.9298,9.9298,50484.0
2017-01-30 10:30:00,12.37,12.38,12.36,12.38,41448.0,9.9298,9.9378,9.9218,9.9378,41448.0
2017-01-30 10:35:00,12.38,12.38,12.35,12.36,47664.0,9.9378,9.9378,9.9137,9.9218,47664.0
2017-01-30 10:40:00,12.37,12.37,12.34,12.34,128184.0,9.9298,9.9298,9.9057,9.9057,128184.0
2017-01-30 10:45:00,12.34,12.34,12.33,12.33,81124.0,9.9057,9.9057,9.8977,9.8977,81124.0
2017-01-30 10:50:00,12.33,12.34,12.32,12.33,362608.0,9.8977,9.9057,9.8897,9.8977,362608.0
2017-01-30 10:55:00,12.33,12.33,12.31,12.33,226184.0,9.8977,9.8977,9.8816,9.8977,226184.0
2017-01-30 11:00:00,12.33,12.34,12.31,12.31,142896.0,9.8977,9.9057,9.8816,9.8816,142896.0
2017-01-30 11:05:00,12.31,12.34,12.31,12.33,250956.0,9.8816,9.9057,9.8816,9.8977,250956.0
2017-01-30 11:10:00,12.33,12.37,12.33,12.37,50852.0,9.8977,9.9298,9.8977,9.9298,50852.0
2017-01-30 11:15:00,12.37,12.38,12.36,12.38,39600.0,9.9298,9.9378,9.9218,9.9378,39600.0
2017-01-30 11:20:00,12.38,12.38,12.37,12.37,27732.0,9.9378,9.9378,9.9298,9.9298,27732.0
2017-01-30 11:25:00,12.37,12.37,12.36,12.36,41416.0,9.9298,9.9298,9.9218,9.9218,41416.0
2017-01-30 11:30:00,12.36,12.37,12.36,12.37,27360.0,9.9218,9.9298,9.9218,9.9298,27360.0
2017-01-30 11:35:00,12.38,12.39,12.38,12.39,59556.0,9.9378,9.9459,9.9378,9.9459,59556.0
2017-01-30 11:40:00,12.39,12.4,12.38,12.39,25908.0,9.9459,9.9539,9.9378,9.9459,25908.0
2017-01-30 11:45:00,12.39,12.41,12.39,12.41,33160.0,9.9459,9.9619,9.9459,9.9619,33160.0
2017-01-30 11:50:00,12.42,12.44,12.41,12.43,368624.0,9.9699,9.986,9.9619,9.978,368624.0
2017-01-30 11:55:00,12.43,12.44,12.42,12.44,115588.0,9.978,9.986,9.9699,9.986,115588.0
2017-01-30 12:00:00,12.44,12.45,12.43,12.44,75532.0,9.986,9.994,9.978,9.986,75532.0
2017-01-30 12:05:00,12.45,12.45,12.44,12.44,42268.0,9.994,9.994,9.986,9.986,42268.0
2017-01-30 12:10:00,12.44,12.44,12.43,12.44,75540.0,9.986,9.986,9.978,9.986,75540.0
2017-01-30 12:15:00,12.44,12.44,12.43,12.43,25824.0,9.986,9.986,9.978,9.978,25824.0
2017-01-30 12:20:00,12.44,12.44,12.43,12.43,28996.0,9.986,9.986,9.978,9.978,28996.0
2017-01-30 12:25:00,12.44,12.44,12.42,12.42,14668.0,9.986,9.986,9.9699,9.9699,14668.0
2017-01-30 12:30:00,12.42,12.42,12.4,12.4,30652.0,9.9699,9.9699,9.9539,9.9539,30652.0
2017-01-30 12:35:00,12.4,12.41,12.4,12.41,19560.0,9.9539,9.9619,9.9539,9.9619,19560.0
2017-01-30 12:40:00,12.41,12.41,12.4,12.4,236000.0,9.9619,9.9619,9.9539,9.9539,236000.0
2017-01-30 12:45:00,12.4,12.41,12.39,12.39,33392.0,9.9539,9.9619,9.9459,9.9459,33392.0
2017-01-30 12:50:00,12.39,12.41,12.39,12.4,50868.0,9.9459,9.9619,9.9459,9.9539,50868.0
2017-01-30 12:55:00,12.4,12.4,12.38,12.39,23836.0,9.9539,9.9539,9.9378,9.9459,23836.0
2017-01-30 13:00:00,12.39,12.4,12.39,12.39,63732.0,9.9459,9.9539,9.9459,9.9459,63732.0
2017-01-30 13:05:00,12.39,12.41,12.39,12.4,44308.0,9.9459,9.9619,9.9459,9.9539,44308.0
2017-01-30 13:10:00,12.4,12.4,12.4,12.4,15008.0,9.9539,9.9539,9.9539,9.9539,15008.0
2017-01-30 13:15:00,12.4,12.41,12.4,12.4,47812.0,9.9539,9.9619,9.9539,9.9539,47812.0
2017-01-30 13:20:00,12.4,12.42,12.4,12.42,59044.0,9.9539,9.9699,9.9539,9.9699,59044.0
2017-01-30 13:25:00,12.42,12.45,12.42,12.45,244608.0,9.9699,9.994,9.9699,9.994,244608.0
2017-01-30 13:30:00,12.45,12.45,12.43,12.44,105992.0,9.994,9.994,9.978,9.986,105992.0
2017-01-30 13:35:00,12.44,12.44,12.42,12.43,136352.0,9.986,9.986,9.9699,9.978,136352.0
2017-01-30 13:40:00,12.43,12.43,12.42,12.42,9600.0,9.978,9.978,9.9699,9.9699,9600.0
2017-01-30 13:45:00,12.42,12.42,12.42,12.42,50872.0,9.9699,9.9699,9.9699,9.9699,50872.0
2017-01-30 13:50:00,12.42,12.44,12.42,12.44,67268.0,9.9699,9.986,9.9699,9.986,67268.0
2017-01-30 13:55:00,12.44,12.45,12.44,12.45,186920.0,9.986,9.994,9.986,9.994,186920.0
2017-01-30 14:00:00,12.45,12.47,12.44,12.47,80056.0,9.994,10.0101,9.986,10.0101,80056.0
2017-01-30 14:05:00,12.47,12.48,12.46,12.48,77576.0,10.0101,10.0181,10.002,10.0181,77576.0
2017-01-30 14:10:00,12.48,12.48,12.46,12.47,60768.0,10.0181,10.0181,10.002,10.0101,60768.0
2017-01-30 14:15:00,12.47,12.48,12.47,12.48,32428.0,10.0101,10.0181,10.0101,10.0181,32428.0
2017-01-30 14:20:00,12.48,12.49,12.48,12.48,62868.0,10.0181,10.0261,10.0181,10.0181,62868.0
2017-01-30 14:25:00,12.48,12.5,12.47,12.5,334196.0,10.0181,10.0342,10.0101,10.0342,334196.0
2017-01-30 14:30:00,12.5,12.52,12.49,12.49,381120.0,10.0342,10.0502,10.0261,10.0261,381120.0
2017-01-30 14:35:00,12.5,12.51,12.49,12.51,286588.0,10.0342,10.0422,10.0261,10.0422,286588.0
2017-01-30 14:40:00,12.5,12.51,12.49,12.49,190960.0,10.0342,10.0422,10.0261,10.0261,190960.0
2017-01-30 14:45:00,12.5,12.51,12.49,12.51,262872.0,10.0342,10.0422,10.0261,10.0422,262872.0
2017-01-30 14:50:00,12.51,12.52,12.5,12.51,137316.0,10.0422,10.0502,10.0342,10.0422,137316.0
2017-01-30 14:55:00,12.51,12.52,12.51,12.51,90380.0,10.0422,10.0502,10.0422,10.0422,90380.0
2017-01-30 15:00:00,12.51,12.52,12.51,12.52,201720.0,10.0422,10.0502,10.0422,10.0502,201720.0
2017-01-30 15:05:00,12.52,12.52,12.51,12.51,200808.0,10.0502,10.0502,10.0422,10.0422,200808.0
2017-01-30 15:10:00,12.51,12.52,12.51,12.51,226848.0,10.0422,10.0502,10.0422,10.0422,226848.0
2017-01-30 15:15:00,12.5,12.51,12.49,12.51,608792.0,10.0342,10.0422,10.0261,10.0422,608792.0
2017-01-30 15:20:00,12.51,12.53,12.51,12.52,438680.0,10.0422,10.0582,10.0422,10.0502,438680.0
2017-01-30 15:25:00,12.51,12.52,12.51,12.52,150168.0,10.0422,10.0502,10.0422,10.0502,150168.0
2017-01-30 15:30:00,12.52,12.53,12.51,12.52,343400.0,10.0502,10.0582,10.0422,10.0502,343400.0
2017-01-30 15:35:00,12.52,12.52,12.5,12.5,136864.0,10.0502,10.0502,10.0342,10.0342,136864.0
2017-01-30 15:40:00,12.5,12.53,12.5,12.53,279552.0,10.0342,10.0582,10.0342,10.0582,279552.0
2017-01-30 15:45:00,12.53,12.55,12.53,12.55,537672.0,10.0582,10.0743,10.0582,10.0743,537672.0
2017-01-30 15:50:00,12.55,12.56,12.54,12.54,418228.0,10.0743,10.0823,10.0663,10.0663,418228.0
2017-01-30 15:55:00,12.54,12.56,12.54,12.55,662992.0,10.0663,10.0823,10.0663,10.0743,662992.0
2017-01-31 09:30:00,12.53,12.54,12.47,12.5,135804.0,10.0582,10.0663,10.0101,10.0342,135804.0
2017-01-31 09:35:00,12.5,12.54,12.5,12.53,92504.0,10.0342,10.0663,10.0342,10.0582,92504.0
2017-01-31 09:40:00,12.53,12.55,12.52,12.54,48360.0,10.0582,10.0743,10.0502,10.0663,48360.0
2017-01-31 09:45:00,12.54,12.54,12.49,12.49,34256.0,10.0663,10.0663,10.0261,10.0261,34256.0
2017-01-31 09:50:00,12.49,12.49,12.45,12.45,33484.0,10.0261,10.0261,9.994,9.994,33484.0
2017-01-31 09:55:00,12.45,12.45,12.43,12.44,48728.0,9.994,9.994,9.978,9.986,48728.0
2017-01-31 10:00:00,12.44,12.46,12.43,12.43,110548.0,9.986,10.002,9.978,9.978,110548.0
2017-01-31 10:05:00,12.43,12.47,12.43,12.47,66596.0,9.978,10.0101,9.978,10.0101,66596.0
2017-01-31 10:10:00,12.46,12.46,12.44,12.44,32476.0,10.002,10.002,9.986,9.986,32476.0
2017-01-31 10:15:00,12.44,12.45,12.43,12.43,41604.0,9.986,9.994,9.978,9.978,41604.0
2017-01-31 10:20:00,12.44,12.45,12.43,12.43,208840.0,9.986,9.994,9.978,9.978,208840.0
2017-01-31 10:25:00,12.43,12.44,12.42,12.42,56132.0,9.978,9.986,9.9699,9.9699,56132.0
2017-01-31 10:30:00,12.42,12.45,12.42,12.45,37052.0,9.9699,9.994,9.9699,9.994,37052.0
2017-01-31 10:35:00,12.45,12.45,12.44,12.45,47400.0,9.994,9.994,9.986,9.994,47400.0
2017-01-31 10:40:00,12.45,12.45,12.42,12.42,107824.0,9.994,9.994,9.9699,9.9699,107824.0
2017-01-31 10:45:00,12.42,12.44,12.42,12.42,49564.0,9.9699,9.986,9.9699,9.9699,49564.0
2017-01-31 10:50:00,12.43,12.43,12.39,12.39,126808.0,9.978,9.978,9.9459,9.9459,126808.0
2017-01-31 10:55:00,12.39,12.41,12.39,12.4,38272.0,9.9459,9.9619,9.9459,9.9539,38272.0
2017-01-31 11:00:00,12.4,12.42,12.4,12.42,179552.0,9.9539,9.9699,9.9539,9.9699,179552.0
2017-01-31 11:05:00,12.42,12.42,12.4,12.4,76480.0,9.9699,9.9699,9.9539,9.9539,76480.0
2017-01-31 11:10:00,12.4,12.41,12.39,12.39,35248.0,9.9539,9.9619,9.9459,9.9459,35248.0
2017-01-31 11:15:00,12.39,12.4,12.38,12.38,43320.0,9.9459,9.9539,9.9378,9.9378,43320.0
2017-01-31 11:20:00,12.38,12.38,12.35,12.37,111332.0,9.9378,9.9378,9.9137,9.9298,111332.0
2017-01-31 11:25:00,12.37,12.38,12.35,12.37,53124.0,9.9298,9.9378,9.9137,9.9298,53124.0
2017-01-31 11:30:00,12.37,12.38,12.37,12.37,37460.0,9.9298,9.9378,9.9298,9.9298,37460.0
2017-01-31 11:35:00,12.37,12.38,12.35,12.37,44936.0,9.9298,9.9378,9.9137,9.9298,44936.0
2017-01-31 11:40:00,12.38,12.38,12.36,12.37,69856.0,9.9378,9.9378,9.9218,9.9298,69856.0
2017-01-31 11:45:00,12.36,12.36,12.34,12.34,62312.0,9.9218,9.9218,9.9057,9.9057,62312.0
2017-01-31 11:50:00,12.35,12.35,12.33,12.35,211624.0,9.9137,9.9137,9.8977,9.9137,211624.0
2017-01-31 11:55:00,12.35,12.36,12.35,12.35,33600.0,9.9137,9.9218,9.9137,9.9137,33600.0
2017-01-31 12:00:00,12.35,12.37,12.35,12.36,36400.0,9.9137,9.9298,9.9137,9.9218,36400.0
2017-01-31 12:05:00,12.36,12.4,12.36,12.4,39080.0,9.9218,9.9539,9.9218,9.9539,39080.0
2017-01-31 12:10:00,12.4,12.41,12.4,12.41,40012.0,9.9539,9.9619,9.9539,9.9619,40012.0
2017-01-31 12:15:00,12.41,12.43,12.41,12.42,50696.0,9.9619,9.978,9.9619,9.9699,50696.0
2017-01-31 12:20:00,12.42,12.42,12.42,12.42,55040.0,9.9699,9.9699,9.9699,9.9699,55040.0
2017-01-31 12:25:00,12.42,12.42,12.4,12.4,54792.0,9.9699,9.9699,9.9539,9.9539,54792.0
2017-01-31 12:30:00,12.4,12.4,12.4,12.4,66700.0,9.9539,9.9539,9.9539,9.9539,66700.0
2017-01-31 12:35:00,12.4,12.4,12.39,12.39,20400.0,9.9539,9.9539,9.9459,9.9459,20400.0
2017-01-31 12:40:00,12.39,12.41,12.39,12.41,71792.0,9.9459,9.9619,9.9459,9.9619,71792.0
2017-01-31 12:45:00,12.41,12.41,12.39,12.39,30028.0,9.9619,9.9619,9.9459,9.9459,30028.0
2017-01-31 12:50:00,12.39,12.4,12.38,12.38,106640.0,9.9459,9.9539,9.9378,9.9378,106640.0
2017-01-31 12:55:00,12.38,12.38,12.37,12.37,20780.0,9.9378,9.9378,9.9298,9.9298,20780.0
2017-01-31 13:00:00,12.37,12.37,12.36,12.37,60132.0,9.9298,9.9298,9.9218,9.9298,60132.0
2017-01-31 13:05:00,12.37,12.37,12.37,12.37,12400.0,9.9298,9.9298,9.9298,9.9298,12400.0
2017-01-31 13:10:00,12.37,12.37,12.33,12.34,111404.0,9.9298,9.9298,9.8977,9.9057,111404.0
2017-01-31 13:15:00,12.34,12.35,12.34,12.35,36360.0,9.9057,9.9137,9.9057,9.9137,36360.0
2017-01-31 13:20:00,12.35,12.35,12.34,12.35,35624.0,9.9137,9.9137,9.9057,9.9137,35624.0
2017-01-31 13:25:00,12.35,12.36,12.35,12.36,39400.0,9.9137,9.9218,9.9137,9.9218,39400.0
2017-01-31 13:30:00,12.36,12.38,12.36,12.38,60172.0,9.9218,9.9378,9.9218,9.9378,60172.0
2017-01-31 13:35:00,12.37,12.38,12.37,12.38,26892.0,9.9298,9.9378,9.9298,9.9378,26892.0
2017-01-31 13:40:00,12.38,12.38,12.37,12.37,27412.0,9.9378,9.9378,9.9298,9.9298,27412.0
2017-01-31 13:45:00,12.37,12.37,12.36,12.36,34908.0,9.9298,9.9298,9.9218,9.9218,34908.0
2017-01-31 13:50:00,12.36,12.36,12.35,12.35,34888.0,9.9218,9.9218,9.9137,9.9137,34888.0
2017-01-31 13:55:00,12.35,12.36,12.34,12.36,41664.0,9.9137,9.9218,9.9057,9.9218,41664.0
2017-01-31 14:00:00,12.36,12.37,12.35,12.37,51220.0,9.9218,9.9298,9.9137,9.9298,51220.0
2017-01-31 14:05:00,12.37,12.37,12.36,12.37,50400.0,9.9298,9.9298,9.9218,9.9298,50400.0
2017-01-31 14:10:00,12.37,12.37,12.36,12.37,56492.0,9.9298,9.9298,9.9218,9.9298,56492.0
2017-01-31 14:15:00,12.37,12.38,12.37,12.38,46852.0,9.9298,9.9378,9.9298,9.9378,46852.0
2017-01-31 14:20:00,12.38,12.39,12.38,12.39,43304.0,9.9378,9.9459,9.9378,9.9459,43304.0
2017-01-31 14:25:00,12.39,12.42,12.39,12.41,50668.0,9.9459,9.9699,9.9459,9.9619,50668.0
2017-01-31 14:30:00,12.41,12.41,12.4,12.4,51004.0,9.9619,9.9619,9.9539,9.9539,51004.0
2017-01-31 14:35:00,12.4,12.41,12.4,12.41,48544.0,9.9539,9.9619,9.9539,9.9619,48544.0
2017-01-31 14:40:00,12.41,12.43,12.4,12.43,53792.0,9.9619,9.978,9.9539,9.978,53792.0
2017-01-31 14:45:00,12.43,12.43,12.42,12.43,82456.0,9.978,9.978,9.9699,9.978,82456.0
2017-01-31 14:50:00,12.43,12.44,12.43,12.44,139948.0,9.978,9.986,9.978,9.986,139948.0
2017-01-31 14:55:00,12.43,12.43,12.41,12.41,185668.0,9.978,9.978,9.9619,9.9619,185668.0
2017-01-31 15:00:00,12.41,12.43,12.41,12.43,121328.0,9.9619,9.978,9.9619,9.978,121328.0
2017-01-31 15:05:00,12.43,12.43,12.42,12.42,74356.0,9.978,9.978,9.9699,9.9699,74356.0
2017-01-31 15:10:00,12.42,12.45,12.42,12.45,113036.0,9.9699,9.994,9.9699,9.994,113036.0
2017-01-31 15:15:00,12.45,12.46,12.44,12.44,209508.0,9.994,10.002,9.986,9.986,209508.0
2017-01-31 15:20:00,12.44,12.44,12.44,12.44,98896.0,9.986,9.986,9.986,9.986,98896.0
2017-01-31 15:25:00,12.44,12.44,12.42,12.42,66248.0,9.986,9.986,9.9699,9.9699,66248.0
2017-01-31 15:30:00,12.42,12.43,12.42,12.43,144268.0,9.9699,9.978,9.9699,9.978,144268.0
2017-01-31 15:35:00,12.43,12.43,12.42,12.42,70484.0,9.978,9.978,9.9699,9.9699,70484.0
2017-01-31 15:40:00,12.42,12.43,12.41,12.43,216412.0,9.9699,9.978,9.9619,9.978,216412.0
2017-01-31 15:45:00,12.43,12.43,12.42,12.42,105648.0,9.978,9.978,9.9699,9.9699,105648.0
2017-01-31 15:50:00,12.42,12.42,12.41,12.41,195984.0,9.9699,9.9699,9.9619,9.9619,195984.0
2017-01-31 15:55:00,12.41,12.42,12.41,12.42,449024.0,9.9619,9.9699,9.9619,9.9699,449024.0
2017-02-01 09:30:00,12.46,12.51,12.43,12.5,240748.0,10.002,10.0422,9.978,10.0342,240748.0
2017-02-01 09:35:00,12.5,12.51,12.45,12.46,127424.0,10.0342,10.0422,9.994,10.002,127424.0
2017-02-01 09:40:00,12.45,12.47,12.44,12.44,58056.0,9.994,10.0101,9.986,9.986,58056.0
2017-02-01 09:45:00,12.44,12.46,12.43,12.46,53000.0,9.986,10.002,9.978,10.002,53000.0
2017-02-01 09:50:00,12.46,12.47,12.46,12.47,40000.0,10.002,10.0101,10.002,10.0101,40000.0
2017-02-01 09:55:00,12.47,12.47,12.44,12.44,88976.0,10.0101,10.0101,9.986,9.986,88976.0
2017-02-01 10:00:00,12.44,12.46,12.42,12.44,101040.0,9.986,10.002,9.9699,9.986,101040.0
2017-02-01 10:05:00,12.44,12.45,12.42,12.42,111904.0,9.986,9.994,9.9699,9.9699,111904.0
2017-02-01 10:10:00,12.42,12.44,12.41,12.41,59584.0,9.9699,9.986,9.9619,9.9619,59584.0
2017-02-01 10:15:00,12.4,12.41,12.4,12.4,28916.0,9.9539,9.9619,9.9539,9.9539,28916.0
2017-02-01 10:20:00,12.4,12.4,12.37,12.37,109228.0,9.9539,9.9539,9.9298,9.9298,109228.0
2017-02-01 10:25:00,12.37,12.38,12.37,12.37,91600.0,9.9298,9.9378,9.9298,9.9298,91600.0
2017-02-01 10:30:00,12.37,12.39,12.37,12.38,46300.0,9.9298,9.9459,9.9298,9.9378,46300.0
2017-02-01 10:35:00,12.39,12.39,12.35,12.35,57596.0,9.9459,9.9459,9.9137,9.9137,57596.0
2017-02-01 10:40:00,12.35,12.36,12.35,12.36,25732.0,9.9137,9.9218,9.9137,9.9218,25732.0
2017-02-01 10:45:00,12.36,12.4,12.36,12.4,87448.0,9.9218,9.9539,9.9218,9.9539,87448.0
2017-02-01 10:50:00,12.4,12.4,12.39,12.4,64696.0,9.9539,9.9539,9.9459,9.9539,64696.0
2017-02-01 10:55:00,12.4,12.4,12.38,12.38,96684.0,9.9539,9.9539,9.9378,9.9378,96684.0
2017-02-01 11:00:00,12.38,12.39,12.38,12.38,74712.0,9.9378,9.9459,9.9378,9.9378,74712.0
2017-02-01 11:05:00,12.38,12.4,12.38,12.38,61988.0,9.9378,9.9539,9.9378,9.9378,61988.0
2017-02-01 11:10:00,12.38,12.39,12.37,12.37,130384.0,9.9378,9.9459,9.9298,9.9298,130384.0
2017-02-01 11:15:00,12.37,12.38,12.36,12.37,49672.0,9.9298,9.9378,9.9218,9.9298,49672.0
2017-02-01 11:20:00,12.37,12.37,12.36,12.37,40132.0,9.9298,9.9298,9.9218,9.9298,40132.0
2017-02-01 11:25:00,12.37,12.37,12.34,12.35,48564.0,9.9298,9.9298,9.9057,9.9137,48564.0
2017-02-01 11:30:00,12.35,12.36,12.34,12.36,97472.0,9.9137,9.9218,9.9057,9.9218,97472.0
2017-02-01 11:35:00,12.35,12.37,12.35,12.36,32344.0,9.9137,9.9298,9.9137,9.9218,32344.0
2017-02-01 11:40:00,12.36,12.38,12.36,12.37,43304.0,9.9218,9.9378,9.9218,9.9298,43304.0
2017-02-01 11:45:00,12.37,12.38,12.35,12.35,35288.0,9.9298,9.9378,9.9137,9.9137,35288.0
2017-02-01 11:50:00,12.35,12.37,12.34,12.36,35804.0,9.9137,9.9298,9.9057,9.9218,35804.0
2017-02-01 11:55:00,12.36,12.37,12.36,12.36,127456.0,9.9218,9.9298,9.9218,9.9218,127456.0
2017-02-01 12:00:00,12.37,12.38,12.36,12.38,353644.0,9.9298,9.9378,9.9218,9.9378,353644.0
2017-02-01 12:05:00,12.39,12.4,12.39,12.4,60456.0,9.9459,9.9539,9.9459,9.9539,60456.0
2017-02-01 12:10:00,12.4,12.4,12.38,12.38,49208.0,9.9539,9.9539,9.9378,9.9378,49208.0
2017-02-01 12:15:00,12.38,12.38,12.37,12.37,29784.0,9.9378,9.9378,9.9298,9.9298,29784.0
2017-02-01 12:20:00,12.37,12.38,12.37,12.37,19932.0,9.9298,9.9378,9.9298,9.9298,19932.0
2017-02-01 12:25:00,12.37,12.38,12.37,12.37,60928.0,9.9298,9.9378,9.9298,9.9298,60928.0
2017-02-01 12:30:00,12.37,12.38,12.37,12.38,22420.0,9.9298,9.9378,9.9298,9.9378,22420.0
2017-02-01 12:35:00,12.38,12.38,12.38,12.38,29316.0,9.9378,9.9378,9.9378,9.9378,29316.0
2017-02-01 12:40:00,12.38,12.38,12.38,12.38,21396.0,9.9378,9.9378,9.9378,9.9378,21396.0
2017-02-01 12:45:00,12.38,12.38,12.38,12.38,20808.0,9.9378,9.9378,9.9378,9.9378,20808.0
2017-02-01 12:50:00,12.38,12.38,12.38,12.38,39328.0,9.9378,9.9378,9.9378,9.9378,39328.0
2017-02-01 12:55:00,12.38,12.38,12.37,12.37,33916.0,9.9378,9.9378,9.9298,9.9298,33916.0
2017-02-01 13:00:00,12.37,12.38,12.36,12.37,39132.0,9.9298,9.9378,9.9218,9.9298,39132.0
2017-02-01 13:05:00,12.38,12.38,12.36,12.37,38652.0,9.9378,9.9378,9.9218,9.9298,38652.0
2017-02-01 13:10:00,12.37,12.37,12.36,12.37,39252.0,9.9298,9.9298,9.9218,9.9298,39252.0
2017-02-01 13:15:00,12.37,12.38,12.36,12.36,65000.0,9.9298,9.9378,9.9218,9.9218,65000.0
2017-02-01 13:20:00,12.36,12.36,12.34,12.35,43228.0,9.9218,9.9218,9.9057,9.9137,43228.0
2017-02-01 13:25:00,12.35,12.35,12.34,12.34,28864.0,9.9137,9.9137,9.9057,9.9057,28864.0
2017-02-01 13:30:00,12.35,12.35,12.34,12.35,24608.0,9.9137,9.9137,9.9057,9.9137,24608.0
2017-02-01 13:35:00,12.35,12.35,12.34,12.35,33920.0,9.9137,9.9137,9.9057,9.9137,33920.0
2017-02-01 13:40:00,12.35,12.36,12.34,12.36,44904.0,9.9137,9.9218,9.9057,9.9218,44904.0
2017-02-01 13:45:00,12.36,12.36,12.35,12.36,38504.0,9.9218,9.9218,9.9137,9.9218,38504.0
2017-02-01 13:50:00,12.36,12.37,12.36,12.36,35840.0,9.9218,9.9298,9.9218,9.9218,35840.0
2017-02-01 13:55:00,12.36,12.36,12.34,12.35,44628.0,9.9218,9.9218,9.9057,9.9137,44628.0
2017-02-01 14:00:00,12.35,12.37,12.32,12.34,110988.0,9.9137,9.9298,9.8897,9.9057,110988.0
2017-02-01 14:05:00,12.34,12.36,12.34,12.34,143976.0,9.9057,9.9218,9.9057,9.9057,143976.0
2017-02-01 14:10:00,12.34,12.36,12.34,12.36,93672.0,9.9057,9.9218,9.9057,9.9218,93672.0
2017-02-01 14:15:00,12.36,12.36,12.35,12.36,57900.0,9.9218,9.9218,9.9137,9.9218,57900.0
2017-02-01 14:20:00,12.37,12.38,12.35,12.37,36000.0,9.9298,9.9378,9.9137,9.9298,36000.0
2017-02-01 14:25:00,12.37,12.38,12.37,12.37,59288.0,9.9298,9.9378,9.9298,9.9298,59288.0
2017-02-01 14:30:00,12.37,12.37,12.34,12.34,63264.0,9.9298,9.9298,9.9057,9.9057,63264.0
2017-02-01 14:35:00,12.34,12.36,12.34,12.36,48820.0,9.9057,9.9218,9.9057,9.9218,48820.0
2017-02-01 14:40:00,12.36,12.36,12.33,12.35,61080.0,9.9218,9.9218,9.8977,9.9137,61080.0
2017-02-01 14:45:00,12.34,12.35,12.33,12.34,223728.0,9.9057,9.9137,9.8977,9.9057,223728.0
2017-02-01 14:50:00,12.34,12.34,12.33,12.34,78004.0,9.9057,9.9057,9.8977,9.9057,78004.0
2017-02-01 14:55:00,12.34,12.36,12.33,12.36,112956.0,9.9057,9.9218,9.8977,9.9218,112956.0
2017-02-01 15:00:00,12.35,12.38,12.35,12.38,40644.0,9.9137,9.9378,9.9137,9.9378,40644.0
2017-02-01 15:05:00,12.38,12.38,12.37,12.38,103808.0,9.9378,9.9378,9.9298,9.9378,103808.0
2017-02-01 15:10:00,12.38,12.38,12.37,12.38,56464.0,9.9378,9.9378,9.9298,9.9378,56464.0
2017-02-01 15:15:00,12.38,12.4,12.38,12.39,54052.0,9.9378,9.9539,9.9378,9.9459,54052.0
2017-02-01 15:20:00,12.38,12.4,12.38,12.4,67604.0,9.9378,9.9539,9.9378,9.9539,67604.0
2017-02-01 15:25:00,12.4,12.4,12.39,12.4,118192.0,9.9539,9.9539,9.9459,9.9539,118192.0
2017-02-01 15:30:00,12.39,12.4,12.38,12.4,185668.0,9.9459,9.9539,9.9378,9.9539,185668.0
2017-02-01 15:35:00,12.4,12.42,12.4,12.42,165768.0,9.9539,9.9699,9.9539,9.9699,165768.0
2017-02-01 15:40:00,12.42,12.44,12.42,12.43,168016.0,9.9699,9.986,9.9699,9.978,168016.0
2017-02-01 15:45:00,12.43,12.43,12.4,12.41,205508.0,9.978,9.978,9.9539,9.9619,205508.0
2017-02-01 15:50:00,12.41,12.42,12.4,12.42,228572.0,9.9619,9.9699,9.9539,9.9699,228572.0
2017-02-01 15:55:00,12.42,12.42,12.41,12.41,424520.0,9.9699,9.9699,9.9619,9.9619,424520.0
2017-02-02 09:30:00,12.32,12.38,12.25,12.29,211284.0,9.8897,9.9378,9.8335,9.8656,211284.0
2017-02-02 09:35:00,12.3,12.32,12.29,12.3,79584.0,9.8736,9.8897,9.8656,9.8736,79584.0
2017-02-02 09:40:00,12.31,12.33,12.3,12.32,152860.0,9.8816,9.8977,9.8736,9.8897,152860.0
2017-02-02 09:45:00,12.31,12.31,12.28,12.29,55184.0,9.8816,9.8816,9.8576,9.8656,55184.0
2017-02-02 09:50:00,12.29,12.29,12.24,12.24,46824.0,9.8656,9.8656,9.8254,9.8254,46824.0
2017-02-02 09:55:00,12.24,12.24,12.19,12.2,335012.0,9.8254,9.8254,9.7853,9.7933,335012.0
2017-02-02 10:00:00,12.2,12.2,12.17,12.18,47996.0,9.7933,9.7933,9.7693,9.7773,47996.0
2017-02-02 10:05:00,12.19,12.2,12.18,12.2,78036.0,9.7853,9.7933,9.7773,9.7933,78036.0
2017-02-02 10:10:00,12.2,12.23,12.2,12.23,87428.0,9.7933,9.8174,9.7933,9.8174,87428.0
2017-02-02 10:15:00,12.23,12.24,12.22,12.23,74684.0,9.8174,9.8254,9.8094,9.8174,74684.0
2017-02-02 10:20:00,12.23,12.25,12.23,12.23,72736.0,9.8174,9.8335,9.8174,9.8174,72736.0
2017-02-02 10:25:00,12.23,12.23,12.19,12.2,53280.0,9.8174,9.8174,9.7853,9.7933,53280.0
2017-02-02 10:30:00,12.2,12.2,12.18,12.18,48572.0,9.7933,9.7933,9.7773,9.7773,48572.0
2017-02-02 10:35:00,12.18,12.21,12.18,12.21,108172.0,9.7773,9.8014,9.7773,9.8014,108172.0
2017-02-02 10:40:00,12.22,12.26,12.21,12.26,62664.0,9.8094,9.8415,9.8014,9.8415,62664.0
2017-02-02 10:45:00,12.26,12.26,12.25,12.26,37264.0,9.8415,9.8415,9.8335,9.8415,37264.0
2017-02-02 10:50:00,12.26,12.26,12.25,12.25,36760.0,9.8415,9.8415,9.8335,9.8335,36760.0
2017-02-02 10:55:00,12.26,12.28,12.26,12.28,59320.0,9.8415,9.8576,9.8415,9.8576,59320.0
2017-02-02 11:00:00,12.28,12.3,12.28,12.3,99816.0,9.8576,9.8736,9.8576,9.8736,99816.0
2017-02-02 11:05:00,12.3,12.31,12.3,12.3,169768.0,9.8736,9.8816,9.8736,9.8736,169768.0
2017-02-02 11:10:00,12.3,12.3,12.29,12.29,92472.0,9.8736,9.8736,9.8656,9.8656,92472.0
2017-02-02 11:15:00,12.29,12.31,12.29,12.3,38360.0,9.8656,9.8816,9.8656,9.8736,38360.0
2017-02-02 11:20:00,12.3,12.3,12.27,12.28,184840.0,9.8736,9.8736,9.8495,9.8576,184840.0
2017-02-02 11:25:00,12.28,12.29,12.28,12.29,40596.0,9.8576,9.8656,9.8576,9.8656,40596.0
2017-02-02 11:30:00,12.29,12.29,12.27,12.28,72472.0,9.8656,9.8656,9.8495,9.8576,72472.0
2017-02-02 11:35:00,12.28,12.29,12.27,12.28,26920.0,9.8576,9.8656,9.8495,9.8576,26920.0
2017-02-02 11:40:00,12.28,12.29,12.28,12.28,58936.0,9.8576,9.8656,9.8576,9.8576,58936.0
2017-02-02 11:45:00,12.28,12.29,12.27,12.27,160576.0,9.8576,9.8656,9.8495,9.8495,160576.0
2017-02-02 11:50:00,12.26,12.27,12.25,12.27,119640.0,9.8415,9.8495,9.8335,9.8495,119640.0
2017-02-02 11:55:00,12.27,12.27,12.26,12.26,124008.0,9.8495,9.8495,9.8415,9.8415,124008.0
2017-02-02 12:00:00,12.26,12.29,12.26,12.28,111080.0,9.8415,9.8656,9.8415,9.8576,111080.0
2017-02-02 12:05:00,12.28,12.3,12.28,12.29,36640.0,9.8576,9.8736,9.8576,9.8656,36640.0
2017-02-02 12:10:00,12.29,12.29,12.28,12.29,64536.0,9.8656,9.8656,9.8576,9.8656,64536.0
2017-02-02 12:15:00,12.28,12.29,12.28,12.29,20120.0,9.8576,9.8656,9.8576,9.8656,20120.0
2017-02-02 12:20:00,12.29,12.29,12.27,12.28,92708.0,9.8656,9.8656,9.8495,9.8576,92708.0
2017-02-02 12:25:00,12.28,12.3,12.27,12.3,70296.0,9.8576,9.8736,9.8495,9.8736,70296.0
2017-02-02 12:30:00,12.3,12.3,12.29,12.3,37136.0,9.8736,9.8736,9.8656,9.8736,37136.0
2017-02-02 12:35:00,12.3,12.31,12.3,12.31,46140.0,9.8736,9.8816,9.8736,9.8816,46140.0
2017-02-02 12:40:00,12.31,12.31,12.29,12.29,16972.0,9.8816,9.8816,9.8656,9.8656,16972.0
2017-02-02 12:45:00,12.29,12.3,12.29,12.29,54136.0,9.8656,9.8736,9.8656,9.8656,54136.0
2017-02-02 12:50:00,12.29,12.3,12.29,12.29,122256.0,9.8656,9.8736,9.8656,9.8656,122256.0
2017-02-02 12:55:00,12.29,12.3,12.29,12.29,29884.0,9.8656,9.8736,9.8656,9.8656,29884.0
2017-02-02 13:00:00,12.29,12.3,12.29,12.29,28192.0,9.8656,9.8736,9.8656,9.8656,28192.0
2017-02-02 13:05:00,12.29,12.3,12.29,12.29,37064.0,9.8656,9.8736,9.8656,9.8656,37064.0
2017-02-02 13:10:00,12.29,12.3,12.29,12.3,21060.0,9.8656,9.8736,9.8656,9.8736,21060.0
2017-02-02 13:15:00,12.3,12.3,12.28,12.29,22448.0,9.8736,9.8736,9.8576,9.8656,22448.0
2017-02-02 13:20:00,12.29,12.29,12.26,12.27,23044.0,9.8656,9.8656,9.8415,9.8495,23044.0
2017-02-02 13:25:00,12.27,12.27,12.26,12.27,61004.0,9.8495,9.8495,9.8415,9.8495,61004.0
2017-02-02 13:30:00,12.27,12.28,12.26,12.27,38248.0,9.8495,9.8576,9.8415,9.8495,38248.0
2017-02-02 13:35:00,12.27,12.27,12.26,12.26,37912.0,9.8495,9.8495,9.8415,9.8415,37912.0
2017-02-02 13:40:00,12.26,12.31,12.26,12.31,60304.0,9.8415,9.8816,9.8415,9.8816,60304.0
2017-02-02 13:45:00,12.31,12.31,12.29,12.3,23960.0,9.8816,9.8816,9.8656,9.8736,23960.0
2017-02-02 13:50:00,12.3,12.3,12.3,12.3,28968.0,9.8736,9.8736,9.8736,9.8736,28968.0
2017-02-02 13:55:00,12.3,12.3,12.29,12.3,38584.0,9.8736,9.8736,9.8656,9.8736,38584.0
2017-02-02 14:00:00,12.3,12.3,12.28,12.29,30984.0,9.8736,9.8736,9.8576,9.8656,30984.0
2017-02-02 14:05:00,12.28,12.29,12.28,12.28,18024.0,9.8576,9.8656,9.8576,9.8576,18024.0
2017-02-02 14:10:00,12.28,12.29,12.28,12.28,101004.0,9.8576,9.8656,9.8576,9.8576,101004.0
2017-02-02 14:15:00,12.28,12.29,12.28,12.28,44400.0,9.8576,9.8656,9.8576,9.8576,44400.0
2017-02-02 14:20:00,12.28,12.28,12.26,12.27,55200.0,9.8576,9.8576,9.8415,9.8495,55200.0
2017-02-02 14:25:00,12.27,12.27,12.24,12.25,60972.0,9.8495,9.8495,9.8254,9.8335,60972.0
2017-02-02 14:30:00,12.25,12.25,12.24,12.25,47372.0,9.8335,9.8335,9.8254,9.8335,47372.0
2017-02-02 14:35:00,12.25,12.25,12.24,12.24,98008.0,9.8335,9.8335,9.8254,9.8254,98008.0
2017-02-02 14:40:00,12.24,12.27,12.24,12.26,106244.0,9.8254,9.8495,9.8254,9.8415,106244.0
2017-02-02 14:45:00,12.26,12.27,12.25,12.25,45324.0,9.8415,9.8495,9.8335,9.8335,45324.0
2017-02-02 14:50:00,12.25,12.25,12.24,12.24,41604.0,9.8335,9.8335,9.8254,9.8254,41604.0
2017-02-02 14:55:00,12.24,12.24,12.24,12.24,60524.0,9.8254,9.8254,9.8254,9.8254,60524.0
2017-02-02 15:00:00,12.24,12.24,12.22,12.24,194224.0,9.8254,9.8254,9.8094,9.8254,194224.0
2017-02-02 15:05:00,12.24,12.26,12.24,12.24,53388.0,9.8254,9.8415,9.8254,9.8254,53388.0
2017-02-02 15:10:00,12.24,12.25,12.24,12.24,54480.0,9.8254,9.8335,9.8254,9.8254,54480.0
2017-02-02 15:15:00,12.24,12.26,12.24,12.26,81044.0,9.8254,9.8415,9.8254,9.8415,81044.0
2017-02-02 15:20:00,12.26,12.28,12.26,12.26,85740.0,9.8415,9.8576,9.8415,9.8415,85740.0
2017-02-02 15:25:00,12.26,12.29,12.26,12.28,123400.0,9.8415,9.8656,9.8415,9.8576,123400.0
2017-02-02 15:30:00,12.28,12.28,12.26,12.27,85124.0,9.8576,9.8576,9.8415,9.8495,85124.0
2017-02-02 15:35:00,12.27,12.27,12.25,12.25,71596.0,9.8495,9.8495,9.8335,9.8335,71596.0
2017-02-02 15:40:00,12.26,12.26,12.24,12.25,80100.0,9.8415,9.8415,9.8254,9.8335,80100.0
2017-02-02 15:45:00,12.25,12.25,12.24,12.25,192980.0,9.8335,9.8335,9.8254,9.8335,192980.0
2017-02-02 15:50:00,12.25,12.26,12.25,12.26,226356.0,9.8335,9.8415,9.8335,9.8415,226356.0
2017-02-02 15:55:00,12.25,12.26,12.24,12.25,336284.0,9.8335,9.8415,9.8254,9.8335,336284.0
2017-02-03 09:30:00,12.31,12.39,12.31,12.36,138476.0,9.8816,9.9459,9.8816,9.9218,138476.0
2017-02-03 09:35:00,12.36,12.37,12.27,12.28,93060.0,9.9218,9.9298,9.8495,9.8576,93060.0
2017-02-03 09:40:00,12.29,12.31,12.29,12.31,28532.0,9.8656,9.8816,9.8656,9.8816,28532.0
2017-02-03 09:45:00,12.32,12.33,12.31,12.31,40244.0,9.8897,9.8977,9.8816,9.8816,40244.0
2017-02-03 09:50:00,12.31,12.33,12.31,12.31,27884.0,9.8816,9.8977,9.8816,9.8816,27884.0
2017-02-03 09:55:00,12.31,12.31,12.3,12.3,40500.0,9.8816,9.8816,9.8736,9.8736,40500.0
2017-02-03 10:00:00,12.3,12.34,12.3,12.33,65252.0,9.8736,9.9057,9.8736,9.8977,65252.0
2017-02-03 10:05:00,12.32,12.35,12.32,12.35,59156.0,9.8897,9.9137,9.8897,9.9137,59156.0
2017-02-03 10:10:00,12.35,12.35,12.3,12.31,89336.0,9.9137,9.9137,9.8736,9.8816,89336.0
2017-02-03 10:15:00,12.3,12.33,12.3,12.33,47576.0,9.8736,9.8977,9.8736,9.8977,47576.0
2017-02-03 10:20:00,12.33,12.34,12.33,12.34,32576.0,9.8977,9.9057,9.8977,9.9057,32576.0
2017-02-03 10:25:00,12.34,12.35,12.32,12.32,64676.0,9.9057,9.9137,9.8897,9.8897,64676.0
2017-02-03 10:30:00,12.32,12.34,12.32,12.34,78868.0,9.8897,9.9057,9.8897,9.9057,78868.0
2017-02-03 10:35:00,12.34,12.35,12.33,12.34,57444.0,9.9057,9.9137,9.8977,9.9057,57444.0
2017-02-03 10:40:00,12.35,12.38,12.34,12.38,96764.0,9.9137,9.9378,9.9057,9.9378,96764.0
2017-02-03 10:45:00,12.38,12.4,12.38,12.4,124140.0,9.9378,9.9539,9.9378,9.9539,124140.0
2017-02-03 10:50:00,12.4,12.4,12.37,12.38,76936.0,9.9539,9.9539,9.9298,9.9378,76936.0
2017-02-03 10:55:00,12.38,12.43,12.38,12.42,136784.0,9.9378,9.978,9.9378,9.9699,136784.0
2017-02-03 11:00:00,12.43,12.45,12.42,12.44,61176.0,9.978,9.994,9.9699,9.986,61176.0
2017-02-03 11:05:00,12.44,12.45,12.42,12.42,50432.0,9.986,9.994,9.9699,9.9699,50432.0
2017-02-03 11:10:00,12.42,12.42,12.4,12.4,25372.0,9.9699,9.9699,9.9539,9.9539,25372.0
2017-02-03 11:15:00,12.4,12.4,12.4,12.4,26404.0,9.9539,9.9539,9.9539,9.9539,26404.0
2017-02-03 11:20:00,12.4,12.4,12.37,12.38,30700.0,9.9539,9.9539,9.9298,9.9378,30700.0
2017-02-03 11:25:00,12.38,12.38,12.38,12.38,28808.0,9.9378,9.9378,9.9378,9.9378,28808.0
2017-02-03 11:30:00,12.38,12.39,12.38,12.38,30164.0,9.9378,9.9459,9.9378,9.9378,30164.0
2017-02-03 11:35:00,12.38,12.38,12.36,12.36,39568.0,9.9378,9.9378,9.9218,9.9218,39568.0
2017-02-03 11:40:00,12.36,12.36,12.35,12.35,24804.0,9.9218,9.9218,9.9137,9.9137,24804.0
2017-02-03 11:45:00,12.35,12.36,12.35,12.35,49004.0,9.9137,9.9218,9.9137,9.9137,49004.0
2017-02-03 11:50:00,12.35,12.36,12.34,12.34,58224.0,9.9137,9.9218,9.9057,9.9057,58224.0
2017-02-03 11:55:00,12.35,12.35,12.34,12.35,14492.0,9.9137,9.9137,9.9057,9.9137,14492.0
2017-02-03 12:00:00,12.35,12.36,12.35,12.36,22828.0,9.9137,9.9218,9.9137,9.9218,22828.0
2017-02-03 12:05:00,12.36,12.37,12.35,12.37,35204.0,9.9218,9.9298,9.9137,9.9298,35204.0
2017-02-03 12:10:00,12.36,12.36,12.35,12.35,30800.0,9.9218,9.9218,9.9137,9.9137,30800.0
2017-02-03 12:15:00,12.35,12.37,12.35,12.37,48856.0,9.9137,9.9298,9.9137,9.9298,48856.0
2017-02-03 12:20:00,12.37,12.37,12.37,12.37,25212.0,9.9298,9.9298,9.9298,9.9298,25212.0
2017-02-03 12:25:00,12.37,12.38,12.36,12.38,60636.0,9.9298,9.9378,9.9218,9.9378,60636.0
2017-02-03 12:30:00,12.38,12.38,12.37,12.38,35456.0,9.9378,9.9378,9.9298,9.9378,35456.0
2017-02-03 12:35:00,12.38,12.38,12.37,12.37,45960.0,9.9378,9.9378,9.9298,9.9298,45960.0
2017-02-03 12:40:00,12.37,12.38,12.37,12.38,23000.0,9.9298,9.9378,9.9298,9.9378,23000.0
2017-02-03 12:45:00,12.38,12.38,12.38,12.38,31540.0,9.9378,9.9378,9.9378,9.9378,31540.0
2017-02-03 12:50:00,12.38,12.38,12.37,12.37,61736.0,9.9378,9.9378,9.9298,9.9298,61736.0
2017-02-03 12:55:00,12.37,12.37,12.36,12.36,79656.0,9.9298,9.9298,9.9218,9.9218,79656.0
2017-02-03 13:00:00,12.36,12.37,12.35,12.35,116328.0,9.9218,9.9298,9.9137,9.9137,116328.0
2017-02-03 13:05:00,12.35,12.35,12.33,12.33,108840.0,9.9137,9.9137,9.8977,9.8977,108840.0
2017-02-03 13:10:00,12.33,12.34,12.31,12.31,115844.0,9.8977,9.9057,9.8816,9.8816,115844.0
2017-02-03 13:15:00,12.32,12.34,12.31,12.34,111632.0,9.8897,9.9057,9.8816,9.9057,111632.0
2017-02-03 13:20:00,12.34,12.36,12.34,12.35,318456.0,9.9057,9.9218,9.9057,9.9137,318456.0
2017-02-03 13:25:00,12.35,12.35,12.31,12.31,103676.0,9.9137,9.9137,9.8816,9.8816,103676.0
2017-02-03 13:30:00,12.31,12.31,12.3,12.3,131532.0,9.8816,9.8816,9.8736,9.8736,131532.0
2017-02-03 13:35:00,12.3,12.3,12.29,12.29,88536.0,9.8736,9.8736,9.8656,9.8656,88536.0
2017-02-03 13:40:00,12.3,12.3,12.29,12.29,92276.0,9.8736,9.8736,9.8656,9.8656,92276.0
2017-02-03 13:45:00,12.29,12.3,12.28,12.28,94828.0,9.8656,9.8736,9.8576,9.8576,94828.0
2017-02-03 13:50:00,12.28,12.29,12.28,12.29,90516.0,9.8576,9.8656,9.8576,9.8656,90516.0
2017-02-03 13:55:00,12.29,12.29,12.28,12.29,87464.0,9.8656,9.8656,9.8576,9.8656,87464.0
2017-02-03 14:00:00,12.29,12.3,12.28,12.29,90948.0,9.8656,9.8736,9.8576,9.8656,90948.0
2017-02-03 14:05:00,12.29,12.29,12.28,12.29,82164.0,9.8656,9.8656,9.8576,9.8656,82164.0
2017-02-03 14:10:00,12.29,12.29,12.27,12.27,105760.0,9.8656,9.8656,9.8495,9.8495,105760.0
2017-02-03 14:15:00,12.28,12.28,12.27,12.27,88992.0,9.8576,9.8576,9.8495,9.8495,88992.0
2017-02-03 14:20:00,12.27,12.28,12.26,12.26,112856.0,9.8495,9.8576,9.8415,9.8415,112856.0
2017-02-03 14:25:00,12.26,12.26,12.24,12.25,133512.0,9.8415,9.8415,9.8254,9.8335,133512.0
2017-02-03 14:30:00,12.25,12.26,12.25,12.25,111228.0,9.8335,9.8415,9.8335,9.8335,111228.0
2017-02-03 14:35:00,12.26,12.26,12.25,12.26,113260.0,9.8415,9.8415,9.8335,9.8415,113260.0
2017-02-03 14:40:00,12.26,12.27,12.26,12.26,80832.0,9.8415,9.8495,9.8415,9.8415,80832.0
2017-02-03 14:45:00,12.26,12.26,12.25,12.25,96632.0,9.8415,9.8415,9.8335,9.8335,96632.0
2017-02-03 14:50:00,12.26,12.27,12.25,12.25,128752.0,9.8415,9.8495,9.8335,9.8335,128752.0
2017-02-03 14:55:00,12.25,12.26,12.24,12.25,110632.0,9.8335,9.8415,9.8254,9.8335,110632.0
2017-02-03 15:00:00,12.25,12.26,12.24,12.25,248904.0,9.8335,9.8415,9.8254,9.8335,248904.0
2017-02-03 15:05:00,12.25,12.25,12.24,12.24,279560.0,9.8335,9.8335,9.8254,9.8254,279560.0
2017-02-03 15:10:00,12.24,12.24,12.23,12.23,112388.0,9.8254,9.8254,9.8174,9.8174,112388.0
2017-02-03 15:15:00,12.23,12.23,12.22,12.22,145296.0,9.8174,9.8174,9.8094,9.8094,145296.0
2017-02-03 15:20:00,12.22,12.24,12.22,12.22,153632.0,9.8094,9.8254,9.8094,9.8094,153632.0
2017-02-03 15:25:00,12.22,12.23,12.22,12.22,159184.0,9.8094,9.8174,9.8094,9.8094,159184.0
2017-02-03 15:30:00,12.22,12.26,12.22,12.26,206384.0,9.8094,9.8415,9.8094,9.8415,206384.0
2017-02-03 15:35:00,12.26,12.26,12.25,12.26,243512.0,9.8415,9.8415,9.8335,9.8415,243512.0
2017-02-03 15:40:00,12.26,12.28,12.26,12.27,228332.0,9.8415,9.8576,9.8415,9.8495,228332.0
2017-02-03 15:45:00,12.28,12.28,12.24,12.24,481276.0,9.8576,9.8576,9.8254,9.8254,481276.0
2017-02-03 15:50:00,12.24,12.26,12.24,12.26,485596.0,9.8254,9.8415,9.8254,9.8415,485596.0
2017-02-03 15:55:00,12.26,12.27,12.26,12.26,827896.0,9.8415,9.8495,9.8415,9.8415,827896.0
2017-02-06 09:30:00,12.36,12.76,12.36,12.66,1236828.0,9.9218,10.2429,9.9218,10.1626,1236828.0
2017-02-06 09:35:00,12.65,12.8,12.59,12.68,594124.0,10.1546,10.275,10.1064,10.1786,594124.0
2017-02-06 09:40:00,12.65,12.72,12.65,12.67,336172.0,10.1546,10.2108,10.1546,10.1706,336172.0
2017-02-06 09:45:00,12.67,12.76,12.66,12.71,315872.0,10.1706,10.2429,10.1626,10.2027,315872.0
2017-02-06 09:50:00,12.71,12.72,12.67,12.67,169820.0,10.2027,10.2108,10.1706,10.1706,169820.0
2017-02-06 09:55:00,12.67,12.72,12.66,12.7,132472.0,10.1706,10.2108,10.1626,10.1947,132472.0
2017-02-06 10:00:00,12.7,12.71,12.66,12.7,127844.0,10.1947,10.2027,10.1626,10.1947,127844.0
2017-02-06 10:05:00,12.7,12.72,12.69,12.72,207416.0,10.1947,10.2108,10.1867,10.2108,207416.0
2017-02-06 10:10:00,12.72,12.74,12.67,12.69,297516.0,10.2108,10.2268,10.1706,10.1867,297516.0
2017-02-06 10:15:00,12.69,12.7,12.68,12.69,114216.0,10.1867,10.1947,10.1786,10.1867,114216.0
2017-02-06 10:20:00,12.69,12.7,12.66,12.66,82564.0,10.1867,10.1947,10.1626,10.1626,82564.0
2017-02-06 10:25:00,12.66,12.67,12.65,12.65,87348.0,10.1626,10.1706,10.1546,10.1546,87348.0
2017-02-06 10:30:00,12.64,12.65,12.62,12.65,68104.0,10.1465,10.1546,10.1305,10.1546,68104.0
2017-02-06 10:35:00,12.65,12.66,12.65,12.65,87076.0,10.1546,10.1626,10.1546,10.1546,87076.0
2017-02-06 10:40:00,12.65,12.66,12.63,12.66,58156.0,10.1546,10.1626,10.1385,10.1626,58156.0
2017-02-06 10:45:00,12.66,12.7,12.65,12.7,158488.0,10.1626,10.1947,10.1546,10.1947,158488.0
2017-02-06 10:50:00,12.7,12.71,12.7,12.71,156416.0,10.1947,10.2027,10.1947,10.2027,156416.0
2017-02-06 10:55:00,12.7,12.71,12.68,12.7,176156.0,10.1947,10.2027,10.1786,10.1947,176156.0
2017-02-06 11:00:00,12.69,12.73,12.69,12.73,97780.0,10.1867,10.2188,10.1867,10.2188,97780.0
2017-02-06 11:05:00,12.73,12.75,12.72,12.74,142144.0,10.2188,10.2348,10.2108,10.2268,142144.0
2017-02-06 11:10:00,12.74,12.74,12.71,12.72,70308.0,10.2268,10.2268,10.2027,10.2108,70308.0
2017-02-06 11:15:00,12.71,12.72,12.7,12.7,51788.0,10.2027,10.2108,10.1947,10.1947,51788.0
2017-02-06 11:20:00,12.7,12.71,12.69,12.71,42432.0,10.1947,10.2027,10.1867,10.2027,42432.0
2017-02-06 11:25:00,12.71,12.72,12.7,12.7,57036.0,10.2027,10.2108,10.1947,10.1947,57036.0
2017-02-06 11:30:00,12.7,12.72,12.69,12.72,123908.0,10.1947,10.2108,10.1867,10.2108,123908.0
2017-02-06 11:35:00,12.71,12.73,12.71,12.72,113688.0,10.2027,10.2188,10.2027,10.2108,113688.0
2017-02-06 11:40:00,12.71,12.72,12.69,12.69,60192.0,10.2027,10.2108,10.1867,10.1867,60192.0
2017-02-06 11:45:00,12.69,12.71,12.69,12.7,87012.0,10.1867,10.2027,10.1867,10.1947,87012.0
2017-02-06 11:50:00,12.7,12.71,12.69,12.7,100628.0,10.1947,10.2027,10.1867,10.1947,100628.0
2017-02-06 11:55:00,12.7,12.7,12.69,12.69,67000.0,10.1947,10.1947,10.1867,10.1867,67000.0
2017-02-06 12:00:00,12.69,12.7,12.68,12.7,47356.0,10.1867,10.1947,10.1786,10.1947,47356.0
2017-02-06 12:05:00,12.7,12.7,12.69,12.69,61292.0,10.1947,10.1947,10.1867,10.1867,61292.0
2017-02-06 12:10:00,12.7,12.71,12.69,12.7,79872.0,10.1947,10.2027,10.1867,10.1947,79872.0
2017-02-06 12:15:00,12.7,12.71,12.7,12.7,53580.0,10.1947,10.2027,10.1947,10.1947,53580.0
2017-02-06 12:20:00,12.7,12.71,12.7,12.71,78644.0,10.1947,10.2027,10.1947,10.2027,78644.0
2017-02-06 12:25:00,12.71,12.71,12.7,12.71,54012.0,10.2027,10.2027,10.1947,10.2027,54012.0
2017-02-06 12:30:00,12.7,12.7,12.69,12.7,191144.0,10.1947,10.1947,10.1867,10.1947,191144.0
2017-02-06 12:35:00,12.7,12.7,12.67,12.68,70540.0,10.1947,10.1947,10.1706,10.1786,70540.0
2017-02-06 12:40:00,12.68,12.68,12.65,12.65,140160.0,10.1786,10.1786,10.1546,10.1546,140160.0
2017-02-06 12:45:00,12.65,12.67,12.65,12.66,194604.0,10.1546,10.1706,10.1546,10.1626,194604.0
2017-02-06 12:50:00,12.66,12.69,12.66,12.68,136724.0,10.1626,10.1867,10.1626,10.1786,136724.0
2017-02-06 12:55:00,12.68,12.69,12.68,12.68,66844.0,10.1786,10.1867,10.1786,10.1786,66844.0
2017-02-06 13:00:00,12.69,12.69,12.67,12.67,97808.0,10.1867,10.1867,10.1706,10.1706,97808.0
2017-02-06 13:05:00,12.67,12.67,12.67,12.67,74948.0,10.1706,10.1706,10.1706,10.1706,74948.0
2017-02-06 13:10:00,12.67,12.67,12.67,12.67,60848.0,10.1706,10.1706,10.1706,10.1706,60848.0
2017-02-06 13:15:00,12.67,12.67,12.65,12.66,109396.0,10.1706,10.1706,10.1546,10.1626,109396.0
2017-02-06 13:20:00,12.66,12.67,12.66,12.66,80072.0,10.1626,10.1706,10.1626,10.1626,80072.0
2017-02-06 13:25:00,12.66,12.67,12.66,12.66,135980.0,10.1626,10.1706,10.1626,10.1626,135980.0
2017-02-06 13:30:00,12.66,12.66,12.64,12.65,425216.0,10.1626,10.1626,10.1465,10.1546,425216.0
2017-02-06 13:35:00,12.65,12.65,12.64,12.64,306608.0,10.1546,10.1546,10.1465,10.1465,306608.0
2017-02-06 13:40:00,12.64,12.65,12.64,12.65,130392.0,10.1465,10.1546,10.1465,10.1546,130392.0
2017-02-06 13:45:00,12.65,12.65,12.63,12.63,357836.0,10.1546,10.1546,10.1385,10.1385,357836.0
2017-02-06 13:50:00,12.62,12.63,12.61,12.61,198304.0,10.1305,10.1385,10.1225,10.1225,198304.0
2017-02-06 13:55:00,12.61,12.61,12.58,12.58,114552.0,10.1225,10.1225,10.0984,10.0984,114552.0
2017-02-06 14:00:00,12.59,12.6,12.56,12.57,337976.0,10.1064,10.1144,10.0823,10.0903,337976.0
2017-02-06 14:05:00,12.57,12.6,12.56,12.6,128044.0,10.0903,10.1144,10.0823,10.1144,128044.0
2017-02-06 14:10:00,12.6,12.61,12.6,12.61,160272.0,10.1144,10.1225,10.1144,10.1225,160272.0
2017-02-06 14:15:00,12.61,12.61,12.6,12.61,86128.0,10.1225,10.1225,10.1144,10.1225,86128.0
2017-02-06 14:20:00,12.61,12.61,12.6,12.6,80520.0,10.1225,10.1225,10.1144,10.1144,80520.0
2017-02-06 14:25:00,12.6,12.62,12.6,12.61,113956.0,10.1144,10.1305,10.1144,10.1225,113956.0
2017-02-06 14:30:00,12.62,12.62,12.6,12.6,92816.0,10.1305,10.1305,10.1144,10.1144,92816.0
2017-02-06 14:35:00,12.6,12.6,12.59,12.59,69236.0,10.1144,10.1144,10.1064,10.1064,69236.0
2017-02-06 14:40:00,12.59,12.6,12.58,12.6,117284.0,10.1064,10.1144,10.0984,10.1144,117284.0
2017-02-06 14:45:00,12.59,12.6,12.59,12.6,79348.0,10.1064,10.1144,10.1064,10.1144,79348.0
2017-02-06 14:50:00,12.6,12.6,12.6,12.6,102280.0,10.1144,10.1144,10.1144,10.1144,102280.0
2017-02-06 14:55:00,12.6,12.61,12.6,12.61,103892.0,10.1144,10.1225,10.1144,10.1225,103892.0
2017-02-06 15:00:00,12.61,12.61,12.6,12.6,102564.0,10.1225,10.1225,10.1144,10.1144,102564.0
2017-02-06 15:05:00,12.6,12.61,12.59,12.59,214340.0,10.1144,10.1225,10.1064,10.1064,214340.0
2017-02-06 15:10:00,12.59,12.6,12.58,12.59,215652.0,10.1064,10.1144,10.0984,10.1064,215652.0
2017-02-06 15:15:00,12.59,12.59,12.58,12.59,161884.0,10.1064,10.1064,10.0984,10.1064,161884.0
2017-02-06 15:20:00,12.59,12.59,12.58,12.59,183040.0,10.1064,10.1064,10.0984,10.1064,183040.0
2017-02-06 15:25:00,12.59,12.59,12.58,12.59,187396.0,10.1064,10.1064,10.0984,10.1064,187396.0
2017-02-06 15:30:00,12.59,12.59,12.58,12.59,154544.0,10.1064,10.1064,10.0984,10.1064,154544.0
2017-02-06 15:35:00,12.59,12.59,12.58,12.59,161012.0,10.1064,10.1064,10.0984,10.1064,161012.0
2017-02-06 15:40:00,12.59,12.59,12.59,12.59,220420.0,10.1064,10.1064,10.1064,10.1064,220420.0
2017-02-06 15:45:00,12.59,12.59,12.58,12.59,477092.0,10.1064,10.1064,10.0984,10.1064,477092.0
2017-02-06 15:50:00,12.59,12.62,12.59,12.61,560548.0,10.1064,10.1305,10.1064,10.1225,560548.0
2017-02-06 15:55:00,12.61,12.61,12.59,12.59,662480.0,10.1225,10.1225,10.1064,10.1064,662480.0
2017-02-07 09:30:00,12.53,12.61,12.52,12.6,374664.0,10.0582,10.1225,10.0502,10.1144,374664.0
2017-02-07 09:35:00,12.59,12.61,12.54,12.58,222740.0,10.1064,10.1225,10.0663,10.0984,222740.0
2017-02-07 09:40:00,12.58,12.58,12.55,12.56,40764.0,10.0984,10.0984,10.0743,10.0823,40764.0
2017-02-07 09:45:00,12.57,12.58,12.53,12.54,163648.0,10.0903,10.0984,10.0582,10.0663,163648.0
2017-02-07 09:50:00,12.53,12.54,12.5,12.52,130264.0,10.0582,10.0663,10.0342,10.0502,130264.0
2017-02-07 09:55:00,12.52,12.52,12.48,12.5,77236.0,10.0502,10.0502,10.0181,10.0342,77236.0
2017-02-07 10:00:00,12.5,12.52,12.49,12.5,150632.0,10.0342,10.0502,10.0261,10.0342,150632.0
2017-02-07 10:05:00,12.5,12.52,12.49,12.52,215772.0,10.0342,10.0502,10.0261,10.0502,215772.0
2017-02-07 10:10:00,12.52,12.54,12.51,12.51,415572.0,10.0502,10.0663,10.0422,10.0422,415572.0
2017-02-07 10:15:00,12.52,12.53,12.51,12.52,153316.0,10.0502,10.0582,10.0422,10.0502,153316.0
2017-02-07 10:20:00,12.52,12.55,12.51,12.51,269944.0,10.0502,10.0743,10.0422,10.0422,269944.0
2017-02-07 10:25:00,12.52,12.52,12.5,12.5,50576.0,10.0502,10.0502,10.0342,10.0342,50576.0
2017-02-07 10:30:00,12.5,12.54,12.5,12.51,119200.0,10.0342,10.0663,10.0342,10.0422,119200.0
2017-02-07 10:35:00,12.51,12.53,12.5,12.5,56528.0,10.0422,10.0582,10.0342,10.0342,56528.0
2017-02-07 10:40:00,12.51,12.53,12.5,12.51,64208.0,10.0422,10.0582,10.0342,10.0422,64208.0
2017-02-07 10:45:00,12.52,12.52,12.5,12.51,77412.0,10.0502,10.0502,10.0342,10.0422,77412.0
2017-02-07 10:50:00,12.51,12.52,12.5,12.52,85008.0,10.0422,10.0502,10.0342,10.0502,85008.0
2017-02-07 10:55:00,12.52,12.55,12.52,12.53,197560.0,10.0502,10.0743,10.0502,10.0582,197560.0
2017-02-07 11:00:00,12.54,12.54,12.53,12.54,89788.0,10.0663,10.0663,10.0582,10.0663,89788.0
2017-02-07 11:05:00,12.54,12.55,12.53,12.54,62572.0,10.0663,10.0743,10.0582,10.0663,62572.0
2017-02-07 11:10:00,12.54,12.55,12.52,12.52,116036.0,10.0663,10.0743,10.0502,10.0502,116036.0
2017-02-07 11:15:00,12.52,12.52,12.5,12.51,82112.0,10.0502,10.0502,10.0342,10.0422,82112.0
2017-02-07 11:20:00,12.51,12.53,12.5,12.5,127800.0,10.0422,10.0582,10.0342,10.0342,127800.0
2017-02-07 11:25:00,12.5,12.5,12.47,12.47,101936.0,10.0342,10.0342,10.0101,10.0101,101936.0
2017-02-07 11:30:00,12.48,12.49,12.48,12.49,39648.0,10.0181,10.0261,10.0181,10.0261,39648.0
2017-02-07 11:35:00,12.5,12.5,12.49,12.49,85576.0,10.0342,10.0342,10.0261,10.0261,85576.0
2017-02-07 11:40:00,12.49,12.49,12.48,12.49,52404.0,10.0261,10.0261,10.0181,10.0261,52404.0
2017-02-07 11:45:00,12.49,12.52,12.49,12.5,120744.0,10.0261,10.0502,10.0261,10.0342,120744.0
2017-02-07 11:50:00,12.5,12.51,12.49,12.49,75852.0,10.0342,10.0422,10.0261,10.0261,75852.0
2017-02-07 11:55:00,12.49,12.5,12.49,12.5,71692.0,10.0261,10.0342,10.0261,10.0342,71692.0
2017-02-07 12:00:00,12.5,12.51,12.49,12.5,90296.0,10.0342,10.0422,10.0261,10.0342,90296.0
2017-02-07 12:05:00,12.5,12.5,12.49,12.49,60996.0,10.0342,10.0342,10.0261,10.0261,60996.0
2017-02-07 12:10:00,12.49,12.51,12.49,12.49,68836.0,10.0261,10.0422,10.0261,10.0261,68836.0
2017-02-07 12:15:00,12.49,12.49,12.47,12.47,54152.0,10.0261,10.0261,10.0101,10.0101,54152.0
2017-02-07 12:20:00,12.47,12.47,12.46,12.47,54436.0,10.0101,10.0101,10.002,10.0101,54436.0
2017-02-07 12:25:00,12.47,12.47,12.46,12.46,45268.0,10.0101,10.0101,10.002,10.002,45268.0
2017-02-07 12:30:00,12.46,12.48,12.46,12.48,32452.0,10.002,10.0181,10.002,10.0181,32452.0
2017-02-07 12:35:00,12.48,12.5,12.47,12.49,66492.0,10.0181,10.0342,10.0101,10.0261,66492.0
2017-02-07 12:40:00,12.49,12.5,12.47,12.48,44624.0,10.0261,10.0342,10.0101,10.0181,44624.0
2017-02-07 12:45:00,12.48,12.5,12.47,12.48,247460.0,10.0181,10.0342,10.0101,10.0181,247460.0
2017-02-07 12:50:00,12.48,12.5,12.48,12.5,43088.0,10.0181,10.0342,10.0181,10.0342,43088.0
2017-02-07 12:55:00,12.5,12.51,12.49,12.5,74976.0,10.0342,10.0422,10.0261,10.0342,74976.0
2017-02-07 13:00:00,12.5,12.51,12.49,12.5,106512.0,10.0342,10.0422,10.0261,10.0342,106512.0
2017-02-07 13:05:00,12.5,12.5,12.49,12.5,124680.0,10.0342,10.0342,10.0261,10.0342,124680.0
2017-02-07 13:10:00,12.5,12.51,12.49,12.49,96152.0,10.0342,10.0422,10.0261,10.0261,96152.0
2017-02-07 13:15:00,12.49,12.49,12.48,12.48,27864.0,10.0261,10.0261,10.0181,10.0181,27864.0
2017-02-07 13:20:00,12.49,12.49,12.47,12.48,48676.0,10.0261,10.0261,10.0101,10.0181,48676.0
2017-02-07 13:25:00,12.47,12.49,12.47,12.48,30400.0,10.0101,10.0261,10.0101,10.0181,30400.0
2017-02-07 13:30:00,12.48,12.5,12.47,12.48,96472.0,10.0181,10.0342,10.0101,10.0181,96472.0
2017-02-07 13:35:00,12.49,12.49,12.48,12.49,16880.0,10.0261,10.0261,10.0181,10.0261,16880.0
2017-02-07 13:40:00,12.49,12.49,12.48,12.48,90688.0,10.0261,10.0261,10.0181,10.0181,90688.0
2017-02-07 13:45:00,12.47,12.49,12.47,12.49,27580.0,10.0101,10.0261,10.0101,10.0261,27580.0
2017-02-07 13:50:00,12.48,12.5,12.48,12.49,33956.0,10.0181,10.0342,10.0181,10.0261,33956.0
2017-02-07 13:55:00,12.49,12.5,12.48,12.48,52928.0,10.0261,10.0342,10.0181,10.0181,52928.0
2017-02-07 14:00:00,12.48,12.48,12.47,12.47,47640.0,10.0181,10.0181,10.0101,10.0101,47640.0
2017-02-07 14:05:00,12.47,12.48,12.46,12.46,33924.0,10.0101,10.0181,10.002,10.002,33924.0
2017-02-07 14:10:00,12.46,12.46,12.45,12.46,56036.0,10.002,10.002,9.994,10.002,56036.0
2017-02-07 14:15:00,12.46,12.46,12.45,12.46,28604.0,10.002,10.002,9.994,10.002,28604.0
2017-02-07 14:20:00,12.45,12.46,12.44,12.45,51360.0,9.994,10.002,9.986,9.994,51360.0
2017-02-07 14:25:00,12.45,12.45,12.44,12.45,28004.0,9.994,9.994,9.986,9.994,28004.0
2017-02-07 14:30:00,12.44,12.47,12.44,12.47,73436.0,9.986,10.0101,9.986,10.0101,73436.0
2017-02-07 14:35:00,12.47,12.47,12.46,12.47,166272.0,10.0101,10.0101,10.002,10.0101,166272.0
2017-02-07 14:40:00,12.47,12.47,12.45,12.45,52588.0,10.0101,10.0101,9.994,9.994,52588.0
2017-02-07 14:45:00,12.45,12.46,12.45,12.46,53896.0,9.994,10.002,9.994,10.002,53896.0
2017-02-07 14:50:00,12.46,12.46,12.45,12.45,72692.0,10.002,10.002,9.994,9.994,72692.0
2017-02-07 14:55:00,12.45,12.45,12.44,12.45,63392.0,9.994,9.994,9.986,9.994,63392.0
2017-02-07 15:00:00,12.45,12.46,12.45,12.46,48788.0,9.994,10.002,9.994,10.002,48788.0
2017-02-07 15:05:00,12.46,12.46,12.45,12.45,67512.0,10.002,10.002,9.994,9.994,67512.0
2017-02-07 15:10:00,12.45,12.46,12.45,12.46,83156.0,9.994,10.002,9.994,10.002,83156.0
2017-02-07 15:15:00,12.46,12.46,12.45,12.46,88328.0,10.002,10.002,9.994,10.002,88328.0
2017-02-07 15:20:00,12.46,12.46,12.45,12.46,160232.0,10.002,10.002,9.994,10.002,160232.0
2017-02-07 15:25:00,12.46,12.46,12.45,12.45,149124.0,10.002,10.002,9.994,9.994,149124.0
2017-02-07 15:30:00,12.45,12.47,12.45,12.46,94064.0,9.994,10.0101,9.994,10.002,94064.0
2017-02-07 15:35:00,12.46,12.46,12.45,12.46,185504.0,10.002,10.002,9.994,10.002,185504.0
2017-02-07 15:40:00,12.46,12.47,12.45,12.45,122444.0,10.002,10.0101,9.994,9.994,122444.0
2017-02-07 15:45:00,12.46,12.46,12.45,12.46,155340.0,10.002,10.002,9.994,10.002,155340.0
2017-02-07 15:50:00,12.46,12.46,12.44,12.44,304984.0,10.002,10.002,9.986,9.986,304984.0
2017-02-07 15:55:00,12.44,12.46,12.44,12.45,527992.0,9.986,10.002,9.986,9.994,527992.0
2017-02-08 09:30:00,12.44,12.44,12.38,12.41,80448.0,9.986,9.986,9.9378,9.9619,80448.0
2017-02-08 09:35:00,12.41,12.43,12.4,12.43,16264.0,9.9619,9.978,9.9539,9.978,16264.0
2017-02-08 09:40:00,12.44,12.45,12.42,12.44,22000.0,9.986,9.994,9.9699,9.986,22000.0
2017-02-08 09:45:00,12.45,12.45,12.39,12.4,43568.0,9.994,9.994,9.9459,9.9539,43568.0
2017-02-08 09:50:00,12.39,12.39,12.36,12.36,55864.0,9.9459,9.9459,9.9218,9.9218,55864.0
2017-02-08 09:55:00,12.37,12.38,12.36,12.38,15048.0,9.9298,9.9378,9.9218,9.9378,15048.0
2017-02-08 10:00:00,12.37,12.39,12.37,12.38,22352.0,9.9298,9.9459,9.9298,9.9378,22352.0
2017-02-08 10:05:00,12.38,12.38,12.37,12.37,18152.0,9.9378,9.9378,9.9298,9.9298,18152.0
2017-02-08 10:10:00,12.36,12.39,12.36,12.37,31572.0,9.9218,9.9459,9.9218,9.9298,31572.0
2017-02-08 10:15:00,12.37,12.38,12.37,12.38,33816.0,9.9298,9.9378,9.9298,9.9378,33816.0
2017-02-08 10:20:00,12.38,12.39,12.38,12.39,21872.0,9.9378,9.9459,9.9378,9.9459,21872.0
2017-02-08 10:25:00,12.39,12.39,12.37,12.38,16608.0,9.9459,9.9459,9.9298,9.9378,16608.0
2017-02-08 10:30:00,12.38,12.4,12.38,12.38,20360.0,9.9378,9.9539,9.9378,9.9378,20360.0
2017-02-08 10:35:00,12.37,12.39,12.37,12.39,10072.0,9.9298,9.9459,9.9298,9.9459,10072.0
2017-02-08 10:40:00,12.38,12.41,12.38,12.41,48696.0,9.9378,9.9619,9.9378,9.9619,48696.0
2017-02-08 10:45:00,12.4,12.44,12.4,12.42,90488.0,9.9539,9.986,9.9539,9.9699,90488.0
2017-02-08 10:50:00,12.42,12.43,12.4,12.4,35448.0,9.9699,9.978,9.9539,9.9539,35448.0
2017-02-08 10:55:00,12.4,12.41,12.4,12.4,26364.0,9.9539,9.9619,9.9539,9.9539,26364.0
2017-02-08 11:00:00,12.4,12.45,12.4,12.44,87764.0,9.9539,9.994,9.9539,9.986,87764.0
2017-02-08 11:05:00,12.44,12.44,12.42,12.43,29900.0,9.986,9.986,9.9699,9.978,29900.0
2017-02-08 11:10:00,12.43,12.44,12.42,12.42,40480.0,9.978,9.986,9.9699,9.9699,40480.0
2017-02-08 11:15:00,12.42,12.42,12.42,12.42,30904.0,9.9699,9.9699,9.9699,9.9699,30904.0
2017-02-08 11:20:00,12.41,12.42,12.41,12.41,36072.0,9.9619,9.9699,9.9619,9.9619,36072.0
2017-02-08 11:25:00,12.41,12.42,12.39,12.39,26160.0,9.9619,9.9699,9.9459,9.9459,26160.0
2017-02-08 11:30:00,12.39,12.41,12.39,12.4,28680.0,9.9459,9.9619,9.9459,9.9539,28680.0
2017-02-08 11:35:00,12.4,12.4,12.39,12.4,26104.0,9.9539,9.9539,9.9459,9.9539,26104.0
2017-02-08 11:40:00,12.4,12.41,12.4,12.4,24736.0,9.9539,9.9619,9.9539,9.9539,24736.0
2017-02-08 11:45:00,12.4,12.41,12.4,12.4,46496.0,9.9539,9.9619,9.9539,9.9539,46496.0
2017-02-08 11:50:00,12.39,12.4,12.39,12.4,20624.0,9.9459,9.9539,9.9459,9.9539,20624.0
2017-02-08 11:55:00,12.4,12.4,12.39,12.39,14408.0,9.9539,9.9539,9.9459,9.9459,14408.0
2017-02-08 12:00:00,12.39,12.41,12.39,12.41,39340.0,9.9459,9.9619,9.9459,9.9619,39340.0
2017-02-08 12:05:00,12.42,12.42,12.4,12.42,20120.0,9.9699,9.9699,9.9539,9.9699,20120.0
2017-02-08 12:10:00,12.42,12.42,12.4,12.4,35464.0,9.9699,9.9699,9.9539,9.9539,35464.0
2017-02-08 12:15:00,12.4,12.42,12.4,12.42,37368.0,9.9539,9.9699,9.9539,9.9699,37368.0
2017-02-08 12:20:00,12.42,12.42,12.41,12.41,100888.0,9.9699,9.9699,9.9619,9.9619,100888.0
2017-02-08 12:25:00,12.41,12.41,12.4,12.41,23488.0,9.9619,9.9619,9.9539,9.9619,23488.0
2017-02-08 12:30:00,12.41,12.41,12.4,12.4,30744.0,9.9619,9.9619,9.9539,9.9539,30744.0
2017-02-08 12:35:00,12.4,12.41,12.4,12.4,40200.0,9.9539,9.9619,9.9539,9.9539,40200.0
2017-02-08 12:40:00,12.4,12.4,12.4,12.4,36076.0,9.9539,9.9539,9.9539,9.9539,36076.0
2017-02-08 12:45:00,12.4,12.4,12.39,12.39,20184.0,9.9539,9.9539,9.9459,9.9459,20184.0
2017-02-08 12:50:00,12.39,12.4,12.39,12.39,18560.0,9.9459,9.9539,9.9459,9.9459,18560.0
2017-02-08 12:55:00,12.39,12.4,12.39,12.4,13484.0,9.9459,9.9539,9.9459,9.9539,13484.0
2017-02-08 13:00:00,12.39,12.41,12.39,12.41,26684.0,9.9459,9.9619,9.9459,9.9619,26684.0
2017-02-08 13:05:00,12.41,12.42,12.4,12.41,43676.0,9.9619,9.9699,9.9539,9.9619,43676.0
2017-02-08 13:10:00,12.41,12.41,12.4,12.4,12800.0,9.9619,9.9619,9.9539,9.9539,12800.0
2017-02-08 13:15:00,12.4,12.41,12.4,12.41,11464.0,9.9539,9.9619,9.9539,9.9619,11464.0
2017-02-08 13:20:00,12.41,12.43,12.41,12.42,54744.0,9.9619,9.978,9.9619,9.9699,54744.0
2017-02-08 13:25:00,12.43,12.43,12.42,12.42,46596.0,9.978,9.978,9.9699,9.9699,46596.0
2017-02-08 13:30:00,12.42,12.42,12.41,12.41,43204.0,9.9699,9.9699,9.9619,9.9619,43204.0
2017-02-08 13:35:00,12.41,12.42,12.41,12.42,25524.0,9.9619,9.9699,9.9619,9.9699,25524.0
2017-02-08 13:40:00,12.41,12.43,12.41,12.42,60740.0,9.9619,9.978,9.9619,9.9699,60740.0
2017-02-08 13:45:00,12.42,12.43,12.42,12.43,50340.0,9.9699,9.978,9.9699,9.978,50340.0
2017-02-08 13:50:00,12.43,12.44,12.43,12.43,71736.0,9.978,9.986,9.978,9.978,71736.0
2017-02-08 13:55:00,12.43,12.44,12.43,12.44,66320.0,9.978,9.986,9.978,9.986,66320.0
2017-02-08 14:00:00,12.44,12.45,12.44,12.45,51568.0,9.986,9.994,9.986,9.994,51568.0
2017-02-08 14:05:00,12.45,12.45,12.44,12.44,35872.0,9.994,9.994,9.986,9.986,35872.0
2017-02-08 14:10:00,12.44,12.44,12.43,12.44,36232.0,9.986,9.986,9.978,9.986,36232.0
2017-02-08 14:15:00,12.44,12.45,12.44,12.45,69856.0,9.986,9.994,9.986,9.994,69856.0
2017-02-08 14:20:00,12.45,12.46,12.45,12.46,25004.0,9.994,10.002,9.994,10.002,25004.0
2017-02-08 14:25:00,12.46,12.47,12.45,12.46,48000.0,10.002,10.0101,9.994,10.002,48000.0
2017-02-08 14:30:00,12.46,12.47,12.45,12.47,67864.0,10.002,10.0101,9.994,10.0101,67864.0
2017-02-08 14:35:00,12.47,12.49,12.47,12.48,115572.0,10.0101,10.0261,10.0101,10.0181,115572.0
2017-02-08 14:40:00,12.48,12.48,12.47,12.47,52448.0,10.0181,10.0181,10.0101,10.0101,52448.0
2017-02-08 14:45:00,12.47,12.48,12.47,12.48,85688.0,10.0101,10.0181,10.0101,10.0181,85688.0
2017-02-08 14:50:00,12.48,12.48,12.47,12.47,78308.0,10.0181,10.0181,10.0101,10.0101,78308.0
2017-02-08 14:55:00,12.47,12.48,12.47,12.48,65704.0,10.0101,10.0181,10.0101,10.0181,65704.0
2017-02-08 15:00:00,12.48,12.49,12.47,12.48,132488.0,10.0181,10.0261,10.0101,10.0181,132488.0
2017-02-08 15:05:00,12.47,12.48,12.47,12.47,113512.0,10.0101,10.0181,10.0101,10.0101,113512.0
2017-02-08 15:10:00,12.47,12.47,12.46,12.47,49156.0,10.0101,10.0101,10.002,10.0101,49156.0
2017-02-08 15:15:00,12.47,12.48,12.46,12.47,85844.0,10.0101,10.0181,10.002,10.0101,85844.0
2017-02-08 15:20:00,12.47,12.47,12.46,12.47,78224.0,10.0101,10.0101,10.002,10.0101,78224.0
2017-02-08 15:25:00,12.47,12.49,12.47,12.49,63496.0,10.0101,10.0261,10.0101,10.0261,63496.0
2017-02-08 15:30:00,12.49,12.49,12.48,12.48,115468.0,10.0261,10.0261,10.0181,10.0181,115468.0
2017-02-08 15:35:00,12.48,12.49,12.48,12.49,113088.0,10.0181,10.0261,10.0181,10.0261,113088.0
2017-02-08 15:40:00,12.49,12.49,12.48,12.49,239456.0,10.0261,10.0261,10.0181,10.0261,239456.0
2017-02-08 15:45:00,12.49,12.49,12.47,12.47,82452.0,10.0261,10.0261,10.0101,10.0101,82452.0
2017-02-08 15:50:00,12.47,12.47,12.46,12.47,129504.0,10.0101,10.0101,10.002,10.0101,129504.0
2017-02-08 15:55:00,12.46,12.47,12.45,12.46,403248.0,10.002,10.0101,9.994,10.002,403248.0
2017-02-09 09:30:00,12.47,12.47,12.38,12.41,76008.0,10.0101,10.0101,9.9378,9.9619,76008.0
2017-02-09 09:35:00,12.42,12.46,12.42,12.45,47900.0,9.9699,10.002,9.9699,9.994,47900.0
2017-02-09 09:40:00,12.45,12.47,12.43,12.45,32960.0,9.994,10.0101,9.978,9.994,32960.0
2017-02-09 09:45:00,12.46,12.47,12.44,12.44,26664.0,10.002,10.0101,9.986,9.986,26664.0
2017-02-09 09:50:00,12.45,12.46,12.44,12.46,10904.0,9.994,10.002,9.986,10.002,10904.0
2017-02-09 09:55:00,12.46,12.49,12.46,12.48,24588.0,10.002,10.0261,10.002,10.0181,24588.0
2017-02-09 10:00:00,12.48,12.49,12.48,12.48,52564.0,10.0181,10.0261,10.0181,10.0181,52564.0
2017-02-09 10:05:00,12.49,12.51,12.49,12.51,33700.0,10.0261,10.0422,10.0261,10.0422,33700.0
2017-02-09 10:10:00,12.51,12.51,12.49,12.51,30060.0,10.0422,10.0422,10.0261,10.0422,30060.0
2017-02-09 10:15:00,12.52,12.53,12.5,12.5,90204.0,10.0502,10.0582,10.0342,10.0342,90204.0
2017-02-09 10:20:00,12.5,12.52,12.5,12.52,35640.0,10.0342,10.0502,10.0342,10.0502,35640.0
2017-02-09 10:25:00,12.52,12.54,12.52,12.54,22368.0,10.0502,10.0663,10.0502,10.0663,22368.0
2017-02-09 10:30:00,12.54,12.54,12.5,12.5,45136.0,10.0663,10.0663,10.0342,10.0342,45136.0
2017-02-09 10:35:00,12.5,12.52,12.5,12.52,25160.0,10.0342,10.0502,10.0342,10.0502,25160.0
2017-02-09 10:40:00,12.52,12.54,12.52,12.52,50116.0,10.0502,10.0663,10.0502,10.0502,50116.0
2017-02-09 10:45:00,12.53,12.55,12.53,12.55,21308.0,10.0582,10.0743,10.0582,10.0743,21308.0
2017-02-09 10:50:00,12.55,12.56,12.53,12.54,29804.0,10.0743,10.0823,10.0582,10.0663,29804.0
2017-02-09 10:55:00,12.54,12.55,12.53,12.54,32896.0,10.0663,10.0743,10.0582,10.0663,32896.0
2017-02-09 11:00:00,12.55,12.55,12.54,12.54,155336.0,10.0743,10.0743,10.0663,10.0663,155336.0
2017-02-09 11:05:00,12.54,12.57,12.54,12.56,63820.0,10.0663,10.0903,10.0663,10.0823,63820.0
2017-02-09 11:10:00,12.56,12.58,12.56,12.56,36668.0,10.0823,10.0984,10.0823,10.0823,36668.0
2017-02-09 11:15:00,12.56,12.56,12.55,12.56,31732.0,10.0823,10.0823,10.0743,10.0823,31732.0
2017-02-09 11:20:00,12.56,12.56,12.56,12.56,68920.0,10.0823,10.0823,10.0823,10.0823,68920.0
2017-02-09 11:25:00,12.56,12.56,12.56,12.56,38560.0,10.0823,10.0823,10.0823,10.0823,38560.0
2017-02-09 11:30:00,12.56,12.57,12.56,12.57,36192.0,10.0823,10.0903,10.0823,10.0903,36192.0
2017-02-09 11:35:00,12.57,12.57,12.56,12.56,48012.0,10.0903,10.0903,10.0823,10.0823,48012.0
2017-02-09 11:40:00,12.56,12.58,12.56,12.58,22416.0,10.0823,10.0984,10.0823,10.0984,22416.0
2017-02-09 11:45:00,12.58,12.59,12.55,12.56,36804.0,10.0984,10.1064,10.0743,10.0823,36804.0
2017-02-09 11:50:00,12.56,12.56,12.55,12.55,74560.0,10.0823,10.0823,10.0743,10.0743,74560.0
2017-02-09 11:55:00,12.55,12.56,12.55,12.56,65388.0,10.0743,10.0823,10.0743,10.0823,65388.0
2017-02-09 12:00:00,12.56,12.56,12.55,12.55,85316.0,10.0823,10.0823,10.0743,10.0743,85316.0
2017-02-09 12:05:00,12.55,12.56,12.55,12.55,23216.0,10.0743,10.0823,10.0743,10.0743,23216.0
2017-02-09 12:10:00,12.56,12.57,12.56,12.56,24224.0,10.0823,10.0903,10.0823,10.0823,24224.0
2017-02-09 12:15:00,12.57,12.57,12.56,12.56,18444.0,10.0903,10.0903,10.0823,10.0823,18444.0
2017-02-09 12:20:00,12.56,12.56,12.55,12.56,32200.0,10.0823,10.0823,10.0743,10.0823,32200.0
2017-02-09 12:25:00,12.56,12.56,12.55,12.55,18296.0,10.0823,10.0823,10.0743,10.0743,18296.0
2017-02-09 12:30:00,12.55,12.55,12.55,12.55,20268.0,10.0743,10.0743,10.0743,10.0743,20268.0
2017-02-09 12:35:00,12.55,12.56,12.55,12.56,66144.0,10.0743,10.0823,10.0743,10.0823,66144.0
2017-02-09 12:40:00,12.56,12.56,12.55,12.56,22128.0,10.0823,10.0823,10.0743,10.0823,22128.0
2017-02-09 12:45:00,12.56,12.56,12.55,12.55,6000.0,10.0823,10.0823,10.0743,10.0743,6000.0
2017-02-09 12:50:00,12.56,12.56,12.55,12.55,29476.0,10.0823,10.0823,10.0743,10.0743,29476.0
2017-02-09 12:55:00,12.56,12.56,12.55,12.56,12980.0,10.0823,10.0823,10.0743,10.0823,12980.0
2017-02-09 13:00:00,12.55,12.56,12.55,12.56,21560.0,10.0743,10.0823,10.0743,10.0823,21560.0
2017-02-09 13:05:00,12.56,12.56,12.55,12.56,14256.0,10.0823,10.0823,10.0743,10.0823,14256.0
2017-02-09 13:10:00,12.55,12.56,12.55,12.56,13584.0,10.0743,10.0823,10.0743,10.0823,13584.0
2017-02-09 13:15:00,12.56,12.56,12.55,12.55,9600.0,10.0823,10.0823,10.0743,10.0743,9600.0
2017-02-09 13:20:00,12.55,12.56,12.55,12.55,54028.0,10.0743,10.0823,10.0743,10.0743,54028.0
2017-02-09 13:25:00,12.55,12.56,12.55,12.56,21832.0,10.0743,10.0823,10.0743,10.0823,21832.0
2017-02-09 13:30:00,12.56,12.56,12.55,12.56,22168.0,10.0823,10.0823,10.0743,10.0823,22168.0
2017-02-09 13:35:00,12.56,12.56,12.55,12.55,77392.0,10.0823,10.0823,10.0743,10.0743,77392.0
2017-02-09 13:40:00,12.56,12.56,12.55,12.55,15116.0,10.0823,10.0823,10.0743,10.0743,15116.0
2017-02-09 13:45:00,12.55,12.56,12.55,12.56,14012.0,10.0743,10.0823,10.0743,10.0823,14012.0
2017-02-09 13:50:00,12.56,12.56,12.55,12.56,17600.0,10.0823,10.0823,10.0743,10.0823,17600.0
2017-02-09 13:55:00,12.56,12.56,12.56,12.56,16432.0,10.0823,10.0823,10.0823,10.0823,16432.0
2017-02-09 14:00:00,12.56,12.56,12.55,12.55,22800.0,10.0823,10.0823,10.0743,10.0743,22800.0
2017-02-09 14:05:00,12.55,12.56,12.55,12.56,48920.0,10.0743,10.0823,10.0743,10.0823,48920.0
2017-02-09 14:10:00,12.56,12.56,12.56,12.56,43268.0,10.0823,10.0823,10.0823,10.0823,43268.0
2017-02-09 14:15:00,12.56,12.56,12.56,12.56,23936.0,10.0823,10.0823,10.0823,10.0823,23936.0
2017-02-09 14:20:00,12.56,12.57,12.56,12.56,20712.0,10.0823,10.0903,10.0823,10.0823,20712.0
2017-02-09 14:25:00,12.56,12.57,12.56,12.56,33144.0,10.0823,10.0903,10.0823,10.0823,33144.0
2017-02-09 14:30:00,12.56,12.56,12.56,12.56,11744.0,10.0823,10.0823,10.0823,10.0823,11744.0
2017-02-09 14:35:00,12.56,12.58,12.56,12.57,51340.0,10.0823,10.0984,10.0823,10.0903,51340.0
2017-02-09 14:40:00,12.57,12.58,12.57,12.58,57456.0,10.0903,10.0984,10.0903,10.0984,57456.0
2017-02-09 14:45:00,12.58,12.59,12.58,12.58,62760.0,10.0984,10.1064,10.0984,10.0984,62760.0
2017-02-09 14:50:00,12.58,12.58,12.58,12.58,62216.0,10.0984,10.0984,10.0984,10.0984,62216.0
2017-02-09 14:55:00,12.58,12.59,12.58,12.58,46572.0,10.0984,10.1064,10.0984,10.0984,46572.0
2017-02-09 15:00:00,12.58,12.58,12.57,12.58,102976.0,10.0984,10.0984,10.0903,10.0984,102976.0
2017-02-09 15:05:00,12.58,12.58,12.57,12.58,82052.0,10.0984,10.0984,10.0903,10.0984,82052.0
2017-02-09 15:10:00,12.58,12.58,12.57,12.57,162016.0,10.0984,10.0984,10.0903,10.0903,162016.0
2017-02-09 15:15:00,12.57,12.58,12.57,12.58,127288.0,10.0903,10.0984,10.0903,10.0984,127288.0
2017-02-09 15:20:00,12.57,12.58,12.57,12.58,54408.0,10.0903,10.0984,10.0903,10.0984,54408.0
2017-02-09 15:25:00,12.58,12.58,12.58,12.58,35788.0,10.0984,10.0984,10.0984,10.0984,35788.0
2017-02-09 15:30:00,12.58,12.58,12.58,12.58,62992.0,10.0984,10.0984,10.0984,10.0984,62992.0
2017-02-09 15:35:00,12.58,12.58,12.57,12.58,78472.0,10.0984,10.0984,10.0903,10.0984,78472.0
2017-02-09 15:40:00,12.58,12.58,12.57,12.58,72860.0,10.0984,10.0984,10.0903,10.0984,72860.0
2017-02-09 15:45:00,12.58,12.58,12.56,12.57,88896.0,10.0984,10.0984,10.0823,10.0903,88896.0
2017-02-09 15:50:00,12.57,12.58,12.57,12.58,111732.0,10.0903,10.0984,10.0903,10.0984,111732.0
2017-02-09 15:55:00,12.58,12.58,12.56,12.56,263308.0,10.0984,10.0984,10.0823,10.0823,263308.0
2017-02-10 09:30:00,12.61,12.61,12.51,12.61,137844.0,10.1225,10.1225,10.0422,10.1225,137844.0
2017-02-10 09:35:00,12.6,12.61,12.58,12.6,13900.0,10.1144,10.1225,10.0984,10.1144,13900.0
2017-02-10 09:40:00,12.61,12.61,12.59,12.61,38548.0,10.1225,10.1225,10.1064,10.1225,38548.0
2017-02-10 09:45:00,12.61,12.62,12.6,12.62,17700.0,10.1225,10.1305,10.1144,10.1305,17700.0
2017-02-10 09:50:00,12.62,12.63,12.62,12.62,17588.0,10.1305,10.1385,10.1305,10.1305,17588.0
2017-02-10 09:55:00,12.62,12.62,12.6,12.61,13920.0,10.1305,10.1305,10.1144,10.1225,13920.0
2017-02-10 10:00:00,12.61,12.61,12.6,12.6,24000.0,10.1225,10.1225,10.1144,10.1144,24000.0
2017-02-10 10:05:00,12.6,12.61,12.59,12.59,23472.0,10.1144,10.1225,10.1064,10.1064,23472.0
2017-02-10 10:10:00,12.6,12.61,12.6,12.61,24844.0,10.1144,10.1225,10.1144,10.1225,24844.0
2017-02-10 10:15:00,12.61,12.63,12.61,12.62,52248.0,10.1225,10.1385,10.1225,10.1305,52248.0
2017-02-10 10:20:00,12.62,12.63,12.6,12.63,19600.0,10.1305,10.1385,10.1144,10.1385,19600.0
2017-02-10 10:25:00,12.62,12.65,12.62,12.65,23608.0,10.1305,10.1546,10.1305,10.1546,23608.0
2017-02-10 10:30:00,12.65,12.66,12.63,12.66,52900.0,10.1546,10.1626,10.1385,10.1626,52900.0
2017-02-10 10:35:00,12.66,12.67,12.65,12.66,28308.0,10.1626,10.1706,10.1546,10.1626,28308.0
2017-02-10 10:40:00,12.66,12.66,12.65,12.65,19600.0,10.1626,10.1626,10.1546,10.1546,19600.0
2017-02-10 10:45:00,12.65,12.65,12.64,12.64,42404.0,10.1546,10.1546,10.1465,10.1465,42404.0
2017-02-10 10:50:00,12.64,12.65,12.63,12.63,54204.0,10.1465,10.1546,10.1385,10.1385,54204.0
2017-02-10 10:55:00,12.63,12.63,12.62,12.63,27860.0,10.1385,10.1385,10.1305,10.1385,27860.0
2017-02-10 11:00:00,12.63,12.63,12.61,12.61,31664.0,10.1385,10.1385,10.1225,10.1225,31664.0
2017-02-10 11:05:00,12.61,12.62,12.61,12.61,29376.0,10.1225,10.1305,10.1225,10.1225,29376.0
2017-02-10 11:10:00,12.61,12.62,12.61,12.61,222776.0,10.1225,10.1305,10.1225,10.1225,222776.0
2017-02-10 11:15:00,12.61,12.61,12.6,12.6,38676.0,10.1225,10.1225,10.1144,10.1144,38676.0
2017-02-10 11:20:00,12.6,12.62,12.6,12.61,26996.0,10.1144,10.1305,10.1144,10.1225,26996.0
2017-02-10 11:25:00,12.62,12.62,12.6,12.6,16612.0,10.1305,10.1305,10.1144,10.1144,16612.0
2017-02-10 11:30:00,12.6,12.61,12.59,12.59,31940.0,10.1144,10.1225,10.1064,10.1064,31940.0
2017-02-10 11:35:00,12.6,12.62,12.6,12.6,63164.0,10.1144,10.1305,10.1144,10.1144,63164.0
2017-02-10 11:40:00,12.61,12.62,12.6,12.62,25000.0,10.1225,10.1305,10.1144,10.1305,25000.0
2017-02-10 11:45:00,12.62,12.62,12.61,12.61,19840.0,10.1305,10.1305,10.1225,10.1225,19840.0
2017-02-10 11:50:00,12.61,12.62,12.61,12.62,19548.0,10.1225,10.1305,10.1225,10.1305,19548.0
2017-02-10 11:55:00,12.62,12.62,12.61,12.61,20948.0,10.1305,10.1305,10.1225,10.1225,20948.0
2017-02-10 12:00:00,12.62,12.62,12.61,12.61,27492.0,10.1305,10.1305,10.1225,10.1225,27492.0
2017-02-10 12:05:00,12.61,12.62,12.61,12.62,21276.0,10.1225,10.1305,10.1225,10.1305,21276.0
2017-02-10 12:10:00,12.62,12.62,12.61,12.61,43960.0,10.1305,10.1305,10.1225,10.1225,43960.0
2017-02-10 12:15:00,12.61,12.62,12.61,12.61,11976.0,10.1225,10.1305,10.1225,10.1225,11976.0
2017-02-10 12:20:00,12.61,12.62,12.61,12.62,19600.0,10.1225,10.1305,10.1225,10.1305,19600.0
2017-02-10 12:25:00,12.62,12.62,12.61,12.61,35876.0,10.1305,10.1305,10.1225,10.1225,35876.0
2017-02-10 12:30:00,12.61,12.62,12.61,12.62,25248.0,10.1225,10.1305,10.1225,10.1305,25248.0
2017-02-10 12:35:00,12.62,12.62,12.61,12.62,10704.0,10.1305,10.1305,10.1225,10.1305,10704.0
2017-02-10 12:40:00,12.61,12.62,12.6,12.6,29268.0,10.1225,10.1305,10.1144,10.1144,29268.0
2017-02-10 12:45:00,12.6,12.61,12.6,12.6,21224.0,10.1144,10.1225,10.1144,10.1144,21224.0
2017-02-10 12:50:00,12.6,12.61,12.6,12.61,12436.0,10.1144,10.1225,10.1144,10.1225,12436.0
2017-02-10 12:55:00,12.61,12.61,12.6,12.6,20992.0,10.1225,10.1225,10.1144,10.1144,20992.0
2017-02-10 13:00:00,12.6,12.61,12.6,12.6,11840.0,10.1144,10.1225,10.1144,10.1144,11840.0
2017-02-10 13:05:00,12.6,12.61,12.6,12.6,9600.0,10.1144,10.1225,10.1144,10.1144,9600.0
2017-02-10 13:10:00,12.61,12.61,12.6,12.61,9600.0,10.1225,10.1225,10.1144,10.1225,9600.0
2017-02-10 13:15:00,12.61,12.62,12.61,12.61,18840.0,10.1225,10.1305,10.1225,10.1225,18840.0
2017-02-10 13:20:00,12.61,12.61,12.59,12.6,30676.0,10.1225,10.1225,10.1064,10.1144,30676.0
2017-02-10 13:25:00,12.6,12.6,12.58,12.58,34868.0,10.1144,10.1144,10.0984,10.0984,34868.0
2017-02-10 13:30:00,12.58,12.59,12.58,12.59,61152.0,10.0984,10.1064,10.0984,10.1064,61152.0
2017-02-10 13:35:00,12.59,12.6,12.59,12.59,15660.0,10.1064,10.1144,10.1064,10.1064,15660.0
2017-02-10 13:40:00,12.59,12.6,12.59,12.59,16236.0,10.1064,10.1144,10.1064,10.1064,16236.0
2017-02-10 13:45:00,12.6,12.6,12.6,12.6,33200.0,10.1144,10.1144,10.1144,10.1144,33200.0
2017-02-10 13:50:00,12.6,12.6,12.58,12.58,33312.0,10.1144,10.1144,10.0984,10.0984,33312.0
2017-02-10 13:55:00,12.58,12.59,12.58,12.59,28340.0,10.0984,10.1064,10.0984,10.1064,28340.0
2017-02-10 14:00:00,12.59,12.6,12.59,12.6,31512.0,10.1064,10.1144,10.1064,10.1144,31512.0
2017-02-10 14:05:00,12.6,12.6,12.59,12.6,24692.0,10.1144,10.1144,10.1064,10.1144,24692.0
2017-02-10 14:10:00,12.6,12.6,12.59,12.59,47424.0,10.1144,10.1144,10.1064,10.1064,47424.0
2017-02-10 14:15:00,12.59,12.6,12.59,12.59,24136.0,10.1064,10.1144,10.1064,10.1064,24136.0
2017-02-10 14:20:00,12.59,12.6,12.59,12.59,28496.0,10.1064,10.1144,10.1064,10.1064,28496.0
2017-02-10 14:25:00,12.59,12.6,12.59,12.59,19296.0,10.1064,10.1144,10.1064,10.1064,19296.0
2017-02-10 14:30:00,12.59,12.59,12.59,12.59,25488.0,10.1064,10.1064,10.1064,10.1064,25488.0
2017-02-10 14:35:00,12.59,12.59,12.58,12.59,18948.0,10.1064,10.1064,10.0984,10.1064,18948.0
2017-02-10 14:40:00,12.59,12.59,12.58,12.59,24756.0,10.1064,10.1064,10.0984,10.1064,24756.0
2017-02-10 14:45:00,12.59,12.59,12.58,12.59,24968.0,10.1064,10.1064,10.0984,10.1064,24968.0
2017-02-10 14:50:00,12.59,12.59,12.58,12.59,26744.0,10.1064,10.1064,10.0984,10.1064,26744.0
2017-02-10 14:55:00,12.58,12.58,12.58,12.58,58344.0,10.0984,10.0984,10.0984,10.0984,58344.0
2017-02-10 15:00:00,12.58,12.59,12.58,12.59,34980.0,10.0984,10.1064,10.0984,10.1064,34980.0
2017-02-10 15:05:00,12.59,12.6,12.59,12.59,31188.0,10.1064,10.1144,10.1064,10.1064,31188.0
2017-02-10 15:10:00,12.59,12.6,12.59,12.59,38040.0,10.1064,10.1144,10.1064,10.1064,38040.0
2017-02-10 15:15:00,12.6,12.6,12.59,12.6,41472.0,10.1144,10.1144,10.1064,10.1144,41472.0
2017-02-10 15:20:00,12.6,12.6,12.59,12.6,42900.0,10.1144,10.1144,10.1064,10.1144,42900.0
2017-02-10 15:25:00,12.59,12.6,12.59,12.6,60252.0,10.1064,10.1144,10.1064,10.1144,60252.0
2017-02-10 15:30:00,12.6,12.61,12.6,12.61,50984.0,10.1144,10.1225,10.1144,10.1225,50984.0
2017-02-10 15:35:00,12.61,12.61,12.61,12.61,34308.0,10.1225,10.1225,10.1225,10.1225,34308.0
2017-02-10 15:40:00,12.61,12.61,12.6,12.6,77184.0,10.1225,10.1225,10.1144,10.1144,77184.0
2017-02-10 15:45:00,12.6,12.61,12.6,12.6,76392.0,10.1144,10.1225,10.1144,10.1144,76392.0
2017-02-10 15:50:00,12.61,12.61,12.59,12.59,245784.0,10.1225,10.1225,10.1064,10.1064,245784.0
2017-02-10 15:55:00,12.59,12.59,12.58,12.59,303712.0,10.1064,10.1064,10.0984,10.1064,303712.0
2017-02-13 09:30:00,12.67,12.67,12.6,12.65,97808.0,10.1706,10.1706,10.1144,10.1546,97808.0
2017-02-13 09:35:00,12.63,12.69,12.61,12.67,73316.0,10.1385,10.1867,10.1225,10.1706,73316.0
2017-02-13 09:40:00,12.68,12.71,12.66,12.71,44400.0,10.1786,10.2027,10.1626,10.2027,44400.0
2017-02-13 09:45:00,12.7,12.71,12.66,12.66,51216.0,10.1947,10.2027,10.1626,10.1626,51216.0
2017-02-13 09:50:00,12.67,12.67,12.65,12.67,44028.0,10.1706,10.1706,10.1546,10.1706,44028.0
2017-02-13 09:55:00,12.67,12.68,12.66,12.67,25116.0,10.1706,10.1786,10.1626,10.1706,25116.0
2017-02-13 10:00:00,12.66,12.67,12.66,12.67,15952.0,10.1626,10.1706,10.1626,10.1706,15952.0
2017-02-13 10:05:00,12.66,12.67,12.66,12.66,35804.0,10.1626,10.1706,10.1626,10.1626,35804.0
2017-02-13 10:10:00,12.66,12.66,12.64,12.64,28776.0,10.1626,10.1626,10.1465,10.1465,28776.0
2017-02-13 10:15:00,12.64,12.65,12.64,12.65,13724.0,10.1465,10.1546,10.1465,10.1546,13724.0
2017-02-13 10:20:00,12.65,12.65,12.64,12.64,8488.0,10.1546,10.1546,10.1465,10.1465,8488.0
2017-02-13 10:25:00,12.64,12.64,12.63,12.63,13944.0,10.1465,10.1465,10.1385,10.1385,13944.0
2017-02-13 10:30:00,12.63,12.65,12.63,12.64,24780.0,10.1385,10.1546,10.1385,10.1465,24780.0
2017-02-13 10:35:00,12.64,12.64,12.62,12.62,20400.0,10.1465,10.1465,10.1305,10.1305,20400.0
2017-02-13 10:40:00,12.62,12.63,12.62,12.63,22548.0,10.1305,10.1385,10.1305,10.1385,22548.0
2017-02-13 10:45:00,12.63,12.63,12.62,12.63,39092.0,10.1385,10.1385,10.1305,10.1385,39092.0
2017-02-13 10:50:00,12.63,12.63,12.62,12.63,24632.0,10.1385,10.1385,10.1305,10.1385,24632.0
2017-02-13 10:55:00,12.63,12.63,12.62,12.63,17780.0,10.1385,10.1385,10.1305,10.1385,17780.0
2017-02-13 11:00:00,12.63,12.65,12.63,12.63,23200.0,10.1385,10.1546,10.1385,10.1385,23200.0
2017-02-13 11:05:00,12.63,12.63,12.61,12.62,33392.0,10.1385,10.1385,10.1225,10.1305,33392.0
2017-02-13 11:10:00,12.62,12.62,12.61,12.62,13600.0,10.1305,10.1305,10.1225,10.1305,13600.0
2017-02-13 11:15:00,12.61,12.62,12.6,12.61,37640.0,10.1225,10.1305,10.1144,10.1225,37640.0
2017-02-13 11:20:00,12.61,12.61,12.6,12.61,19368.0,10.1225,10.1225,10.1144,10.1225,19368.0
2017-02-13 11:25:00,12.62,12.62,12.61,12.61,34916.0,10.1305,10.1305,10.1225,10.1225,34916.0
2017-02-13 11:30:00,12.61,12.61,12.59,12.59,36396.0,10.1225,10.1225,10.1064,10.1064,36396.0
2017-02-13 11:35:00,12.59,12.6,12.58,12.58,90652.0,10.1064,10.1144,10.0984,10.0984,90652.0
2017-02-13 11:40:00,12.59,12.59,12.58,12.58,81136.0,10.1064,10.1064,10.0984,10.0984,81136.0
2017-02-13 11:45:00,12.58,12.59,12.58,12.58,35604.0,10.0984,10.1064,10.0984,10.0984,35604.0
2017-02-13 11:50:00,12.59,12.59,12.56,12.56,103716.0,10.1064,10.1064,10.0823,10.0823,103716.0
2017-02-13 11:55:00,12.56,12.57,12.55,12.56,33756.0,10.0823,10.0903,10.0743,10.0823,33756.0
2017-02-13 12:00:00,12.56,12.56,12.55,12.55,48972.0,10.0823,10.0823,10.0743,10.0743,48972.0
2017-02-13 12:05:00,12.56,12.56,12.55,12.56,23072.0,10.0823,10.0823,10.0743,10.0823,23072.0
2017-02-13 12:10:00,12.56,12.57,12.56,12.56,30364.0,10.0823,10.0903,10.0823,10.0823,30364.0
2017-02-13 12:15:00,12.56,12.57,12.56,12.57,17412.0,10.0823,10.0903,10.0823,10.0903,17412.0
2017-02-13 12:20:00,12.57,12.57,12.56,12.56,32792.0,10.0903,10.0903,10.0823,10.0823,32792.0
2017-02-13 12:25:00,12.56,12.56,12.56,12.56,21336.0,10.0823,10.0823,10.0823,10.0823,21336.0
2017-02-13 12:30:00,12.56,12.58,12.56,12.58,16748.0,10.0823,10.0984,10.0823,10.0984,16748.0
2017-02-13 12:35:00,12.58,12.58,12.58,12.58,14400.0,10.0984,10.0984,10.0984,10.0984,14400.0
2017-02-13 12:40:00,12.58,12.58,12.57,12.58,6400.0,10.0984,10.0984,10.0903,10.0984,6400.0
2017-02-13 12:45:00,12.58,12.59,12.57,12.58,18516.0,10.0984,10.1064,10.0903,10.0984,18516.0
2017-02-13 12:50:00,12.57,12.59,12.57,12.58,19020.0,10.0903,10.1064,10.0903,10.0984,19020.0
2017-02-13 12:55:00,12.58,12.59,12.58,12.59,7200.0,10.0984,10.1064,10.0984,10.1064,7200.0
2017-02-13 13:00:00,12.59,12.6,12.58,12.6,24100.0,10.1064,10.1144,10.0984,10.1144,24100.0
2017-02-13 13:05:00,12.6,12.6,12.58,12.59,106792.0,10.1144,10.1144,10.0984,10.1064,106792.0
2017-02-13 13:10:00,12.59,12.59,12.58,12.58,22400.0,10.1064,10.1064,10.0984,10.0984,22400.0
2017-02-13 13:15:00,12.59,12.59,12.58,12.59,18000.0,10.1064,10.1064,10.0984,10.1064,18000.0
2017-02-13 13:20:00,12.59,12.6,12.59,12.6,12476.0,10.1064,10.1144,10.1064,10.1144,12476.0
2017-02-13 13:25:00,12.6,12.6,12.59,12.6,28124.0,10.1144,10.1144,10.1064,10.1144,28124.0
2017-02-13 13:30:00,12.6,12.61,12.6,12.61,42000.0,10.1144,10.1225,10.1144,10.1225,42000.0
2017-02-13 13:35:00,12.61,12.62,12.61,12.61,50196.0,10.1225,10.1305,10.1225,10.1225,50196.0
2017-02-13 13:40:00,12.61,12.62,12.61,12.61,20356.0,10.1225,10.1305,10.1225,10.1225,20356.0
2017-02-13 13:45:00,12.61,12.61,12.6,12.6,31100.0,10.1225,10.1225,10.1144,10.1144,31100.0
2017-02-13 13:50:00,12.6,12.6,12.59,12.6,27892.0,10.1144,10.1144,10.1064,10.1144,27892.0
2017-02-13 13:55:00,12.6,12.6,12.59,12.59,22308.0,10.1144,10.1144,10.1064,10.1064,22308.0
2017-02-13 14:00:00,12.59,12.59,12.58,12.59,51732.0,10.1064,10.1064,10.0984,10.1064,51732.0
2017-02-13 14:05:00,12.58,12.58,12.58,12.58,68752.0,10.0984,10.0984,10.0984,10.0984,68752.0
2017-02-13 14:10:00,12.58,12.59,12.58,12.59,27964.0,10.0984,10.1064,10.0984,10.1064,27964.0
2017-02-13 14:15:00,12.59,12.6,12.58,12.59,21708.0,10.1064,10.1144,10.0984,10.1064,21708.0
2017-02-13 14:20:00,12.59,12.59,12.58,12.59,11360.0,10.1064,10.1064,10.0984,10.1064,11360.0
2017-02-13 14:25:00,12.59,12.6,12.58,12.59,48248.0,10.1064,10.1144,10.0984,10.1064,48248.0
2017-02-13 14:30:00,12.58,12.59,12.58,12.58,23136.0,10.0984,10.1064,10.0984,10.0984,23136.0
2017-02-13 14:35:00,12.58,12.59,12.58,12.59,12512.0,10.0984,10.1064,10.0984,10.1064,12512.0
2017-02-13 14:40:00,12.58,12.59,12.58,12.58,48652.0,10.0984,10.1064,10.0984,10.0984,48652.0
2017-02-13 14:45:00,12.58,12.58,12.57,12.57,18080.0,10.0984,10.0984,10.0903,10.0903,18080.0
2017-02-13 14:50:00,12.57,12.57,12.56,12.57,22020.0,10.0903,10.0903,10.0823,10.0903,22020.0
2017-02-13 14:55:00,12.57,12.57,12.56,12.56,28160.0,10.0903,10.0903,10.0823,10.0823,28160.0
2017-02-13 15:00:00,12.56,12.56,12.55,12.56,185368.0,10.0823,10.0823,10.0743,10.0823,185368.0
2017-02-13 15:05:00,12.56,12.57,12.56,12.57,47116.0,10.0823,10.0903,10.0823,10.0903,47116.0
2017-02-13 15:10:00,12.57,12.58,12.56,12.58,29748.0,10.0903,10.0984,10.0823,10.0984,29748.0
2017-02-13 15:15:00,12.58,12.58,12.56,12.56,31960.0,10.0984,10.0984,10.0823,10.0823,31960.0
2017-02-13 15:20:00,12.56,12.56,12.55,12.55,51348.0,10.0823,10.0823,10.0743,10.0743,51348.0
2017-02-13 15:25:00,12.55,12.55,12.54,12.54,53292.0,10.0743,10.0743,10.0663,10.0663,53292.0
2017-02-13 15:30:00,12.54,12.54,12.53,12.53,54040.0,10.0663,10.0663,10.0582,10.0582,54040.0
2017-02-13 15:35:00,12.53,12.54,12.53,12.54,70240.0,10.0582,10.0663,10.0582,10.0663,70240.0
2017-02-13 15:40:00,12.54,12.55,12.54,12.54,96984.0,10.0663,10.0743,10.0663,10.0663,96984.0
2017-02-13 15:45:00,12.54,12.55,12.54,12.54,101012.0,10.0663,10.0743,10.0663,10.0663,101012.0
2017-02-13 15:50:00,12.54,12.55,12.54,12.54,127336.0,10.0663,10.0743,10.0663,10.0663,127336.0
2017-02-13 15:55:00,12.54,12.54,12.53,12.53,213260.0,10.0663,10.0663,10.0582,10.0582,213260.0
2017-02-14 09:30:00,12.49,12.56,12.49,12.51,178616.0,10.0261,10.0823,10.0261,10.0422,178616.0
2017-02-14 09:35:00,12.5,12.53,12.47,12.5,41656.0,10.0342,10.0582,10.0101,10.0342,41656.0
2017-02-14 09:40:00,12.51,12.54,12.49,12.5,55876.0,10.0422,10.0663,10.0261,10.0342,55876.0
2017-02-14 09:45:00,12.51,12.51,12.49,12.5,100400.0,10.0422,10.0422,10.0261,10.0342,100400.0
2017-02-14 09:50:00,12.5,12.52,12.49,12.49,62660.0,10.0342,10.0502,10.0261,10.0261,62660.0
2017-02-14 09:55:00,12.49,12.53,12.49,12.51,19396.0,10.0261,10.0582,10.0261,10.0422,19396.0
2017-02-14 10:00:00,12.51,12.52,12.5,12.51,55640.0,10.0422,10.0502,10.0342,10.0422,55640.0
2017-02-14 10:05:00,12.51,12.54,12.51,12.54,61580.0,10.0422,10.0663,10.0422,10.0663,61580.0
2017-02-14 10:10:00,12.54,12.56,12.54,12.56,35952.0,10.0663,10.0823,10.0663,10.0823,35952.0
2017-02-14 10:15:00,12.56,12.57,12.55,12.55,29200.0,10.0823,10.0903,10.0743,10.0743,29200.0
2017-02-14 10:20:00,12.55,12.55,12.52,12.52,37044.0,10.0743,10.0743,10.0502,10.0502,37044.0
2017-02-14 10:25:00,12.51,12.52,12.5,12.51,140724.0,10.0422,10.0502,10.0342,10.0422,140724.0
2017-02-14 10:30:00,12.51,12.53,12.51,12.53,35852.0,10.0422,10.0582,10.0422,10.0582,35852.0
2017-02-14 10:35:00,12.53,12.53,12.51,12.52,53604.0,10.0582,10.0582,10.0422,10.0502,53604.0
2017-02-14 10:40:00,12.52,12.52,12.51,12.52,31480.0,10.0502,10.0502,10.0422,10.0502,31480.0
2017-02-14 10:45:00,12.52,12.55,12.52,12.55,22400.0,10.0502,10.0743,10.0502,10.0743,22400.0
2017-02-14 10:50:00,12.55,12.55,12.55,12.55,16724.0,10.0743,10.0743,10.0743,10.0743,16724.0
2017-02-14 10:55:00,12.56,12.56,12.55,12.56,45928.0,10.0823,10.0823,10.0743,10.0823,45928.0
2017-02-14 11:00:00,12.56,12.58,12.56,12.57,25708.0,10.0823,10.0984,10.0823,10.0903,25708.0
2017-02-14 11:05:00,12.58,12.58,12.56,12.57,28016.0,10.0984,10.0984,10.0823,10.0903,28016.0
2017-02-14 11:10:00,12.56,12.59,12.56,12.59,58452.0,10.0823,10.1064,10.0823,10.1064,58452.0
2017-02-14 11:15:00,12.58,12.61,12.58,12.58,174368.0,10.0984,10.1225,10.0984,10.0984,174368.0
2017-02-14 11:20:00,12.59,12.6,12.59,12.6,9344.0,10.1064,10.1144,10.1064,10.1144,9344.0
2017-02-14 11:25:00,12.59,12.59,12.58,12.59,18524.0,10.1064,10.1064,10.0984,10.1064,18524.0
2017-02-14 11:30:00,12.59,12.59,12.58,12.58,20644.0,10.1064,10.1064,10.0984,10.0984,20644.0
2017-02-14 11:35:00,12.58,12.58,12.56,12.56,41836.0,10.0984,10.0984,10.0823,10.0823,41836.0
2017-02-14 11:40:00,12.56,12.56,12.55,12.55,49596.0,10.0823,10.0823,10.0743,10.0743,49596.0
2017-02-14 11:45:00,12.55,12.55,12.55,12.55,19728.0,10.0743,10.0743,10.0743,10.0743,19728.0
2017-02-14 11:50:00,12.55,12.55,12.55,12.55,75380.0,10.0743,10.0743,10.0743,10.0743,75380.0
2017-02-14 11:55:00,12.55,12.58,12.55,12.57,21200.0,10.0743,10.0984,10.0743,10.0903,21200.0
2017-02-14 12:00:00,12.57,12.57,12.57,12.57,91156.0,10.0903,10.0903,10.0903,10.0903,91156.0
2017-02-14 12:05:00,12.57,12.57,12.56,12.56,119236.0,10.0903,10.0903,10.0823,10.0823,119236.0
2017-02-14 12:10:00,12.57,12.57,12.56,12.57,47408.0,10.0903,10.0903,10.0823,10.0903,47408.0
2017-02-14 12:15:00,12.57,12.58,12.57,12.58,30556.0,10.0903,10.0984,10.0903,10.0984,30556.0
2017-02-14 12:20:00,12.58,12.59,12.58,12.59,33024.0,10.0984,10.1064,10.0984,10.1064,33024.0
2017-02-14 12:25:00,12.59,12.59,12.58,12.59,25200.0,10.1064,10.1064,10.0984,10.1064,25200.0
2017-02-14 12:30:00,12.59,12.6,12.59,12.6,22032.0,10.1064,10.1144,10.1064,10.1144,22032.0
2017-02-14 12:35:00,12.59,12.6,12.59,12.6,34464.0,10.1064,10.1144,10.1064,10.1144,34464.0
2017-02-14 12:40:00,12.6,12.61,12.6,12.6,17600.0,10.1144,10.1225,10.1144,10.1144,17600.0
2017-02-14 12:45:00,12.6,12.61,12.6,12.61,31804.0,10.1144,10.1225,10.1144,10.1225,31804.0
2017-02-14 12:50:00,12.6,12.62,12.6,12.62,39400.0,10.1144,10.1305,10.1144,10.1305,39400.0
2017-02-14 12:55:00,12.62,12.62,12.61,12.62,37604.0,10.1305,10.1305,10.1225,10.1305,37604.0
2017-02-14 13:00:00,12.62,12.62,12.61,12.61,39448.0,10.1305,10.1305,10.1225,10.1225,39448.0
2017-02-14 13:05:00,12.61,12.62,12.61,12.62,25892.0,10.1225,10.1305,10.1225,10.1305,25892.0
2017-02-14 13:10:00,12.62,12.63,12.62,12.62,35784.0,10.1305,10.1385,10.1305,10.1305,35784.0
2017-02-14 13:15:00,12.62,12.62,12.61,12.62,32084.0,10.1305,10.1305,10.1225,10.1305,32084.0
2017-02-14 13:20:00,12.62,12.62,12.61,12.62,26108.0,10.1305,10.1305,10.1225,10.1305,26108.0
2017-02-14 13:25:00,12.62,12.63,12.61,12.62,32788.0,10.1305,10.1385,10.1225,10.1305,32788.0
2017-02-14 13:30:00,12.62,12.62,12.61,12.61,26092.0,10.1305,10.1305,10.1225,10.1225,26092.0
2017-02-14 13:35:00,12.62,12.62,12.61,12.61,23864.0,10.1305,10.1305,10.1225,10.1225,23864.0
2017-02-14 13:40:00,12.61,12.62,12.61,12.62,18176.0,10.1225,10.1305,10.1225,10.1305,18176.0
2017-02-14 13:45:00,12.61,12.61,12.6,12.61,42952.0,10.1225,10.1225,10.1144,10.1225,42952.0
2017-02-14 13:50:00,12.61,12.61,12.59,12.6,16000.0,10.1225,10.1225,10.1064,10.1144,16000.0
2017-02-14 13:55:00,12.6,12.6,12.59,12.59,52340.0,10.1144,10.1144,10.1064,10.1064,52340.0
2017-02-14 14:00:00,12.59,12.6,12.59,12.6,66368.0,10.1064,10.1144,10.1064,10.1144,66368.0
2017-02-14 14:05:00,12.6,12.6,12.59,12.6,42912.0,10.1144,10.1144,10.1064,10.1144,42912.0
2017-02-14 14:10:00,12.6,12.6,12.59,12.59,113712.0,10.1144,10.1144,10.1064,10.1064,113712.0
2017-02-14 14:15:00,12.59,12.59,12.58,12.58,20108.0,10.1064,10.1064,10.0984,10.0984,20108.0
2017-02-14 14:20:00,12.58,12.59,12.58,12.58,30756.0,10.0984,10.1064,10.0984,10.0984,30756.0
2017-02-14 14:25:00,12.58,12.58,12.57,12.58,29400.0,10.0984,10.0984,10.0903,10.0984,29400.0
2017-02-14 14:30:00,12.58,12.58,12.57,12.57,30652.0,10.0984,10.0984,10.0903,10.0903,30652.0
2017-02-14 14:35:00,12.57,12.58,12.57,12.57,41652.0,10.0903,10.0984,10.0903,10.0903,41652.0
2017-02-14 14:40:00,12.57,12.58,12.56,12.58,21800.0,10.0903,10.0984,10.0823,10.0984,21800.0
2017-02-14 14:45:00,12.58,12.58,12.56,12.56,35000.0,10.0984,10.0984,10.0823,10.0823,35000.0
2017-02-14 14:50:00,12.56,12.56,12.55,12.56,38460.0,10.0823,10.0823,10.0743,10.0823,38460.0
2017-02-14 14:55:00,12.56,12.56,12.55,12.55,40120.0,10.0823,10.0823,10.0743,10.0743,40120.0
2017-02-14 15:00:00,12.56,12.57,12.56,12.56,18484.0,10.0823,10.0903,10.0823,10.0823,18484.0
2017-02-14 15:05:00,12.56,12.57,12.56,12.56,41596.0,10.0823,10.0903,10.0823,10.0823,41596.0
2017-02-14 15:10:00,12.56,12.56,12.56,12.56,45504.0,10.0823,10.0823,10.0823,10.0823,45504.0
2017-02-14 15:15:00,12.56,12.57,12.56,12.56,41276.0,10.0823,10.0903,10.0823,10.0823,41276.0
2017-02-14 15:20:00,12.56,12.57,12.56,12.57,36064.0,10.0823,10.0903,10.0823,10.0903,36064.0
2017-02-14 15:25:00,12.57,12.58,12.56,12.58,45828.0,10.0903,10.0984,10.0823,10.0984,45828.0
2017-02-14 15:30:00,12.58,12.58,12.57,12.57,87524.0,10.0984,10.0984,10.0903,10.0903,87524.0
2017-02-14 15:35:00,12.57,12.59,12.57,12.58,52128.0,10.0903,10.1064,10.0903,10.0984,52128.0
2017-02-14 15:40:00,12.58,12.59,12.58,12.58,64532.0,10.0984,10.1064,10.0984,10.0984,64532.0
2017-02-14 15:45:00,12.58,12.6,12.58,12.59,66164.0,10.0984,10.1144,10.0984,10.1064,66164.0
2017-02-14 15:50:00,12.6,12.6,12.59,12.6,147960.0,10.1144,10.1144,10.1064,10.1144,147960.0
2017-02-14 15:55:00,12.6,12.6,12.59,12.6,221296.0,10.1144,10.1144,10.1064,10.1144,221296.0
2017-02-15 09:30:00,12.54,12.58,12.5,12.53,67308.0,10.0663,10.0984,10.0342,10.0582,67308.0
2017-02-15 09:35:00,12.56,12.58,12.52,12.52,38712.0,10.0823,10.0984,10.0502,10.0502,38712.0
2017-02-15 09:40:00,12.53,12.54,12.51,12.52,55320.0,10.0582,10.0663,10.0422,10.0502,55320.0
2017-02-15 09:45:00,12.52,12.54,12.52,12.53,36556.0,10.0502,10.0663,10.0502,10.0582,36556.0
2017-02-15 09:50:00,12.52,12.53,12.52,12.53,25244.0,10.0502,10.0582,10.0502,10.0582,25244.0
2017-02-15 09:55:00,12.52,12.53,12.52,12.52,30584.0,10.0502,10.0582,10.0502,10.0502,30584.0
2017-02-15 10:00:00,12.52,12.52,12.5,12.51,38064.0,10.0502,10.0502,10.0342,10.0422,38064.0
2017-02-15 10:05:00,12.51,12.51,12.47,12.48,55152.0,10.0422,10.0422,10.0101,10.0181,55152.0
2017-02-15 10:10:00,12.48,12.51,12.48,12.51,168676.0,10.0181,10.0422,10.0181,10.0422,168676.0
2017-02-15 10:15:00,12.5,12.52,12.5,12.52,24948.0,10.0342,10.0502,10.0342,10.0502,24948.0
2017-02-15 10:20:00,12.52,12.53,12.52,12.53,68124.0,10.0502,10.0582,10.0502,10.0582,68124.0
2017-02-15 10:25:00,12.53,12.56,12.53,12.56,83196.0,10.0582,10.0823,10.0582,10.0823,83196.0
2017-02-15 10:30:00,12.56,12.57,12.55,12.57,37776.0,10.0823,10.0903,10.0743,10.0903,37776.0
2017-02-15 10:35:00,12.57,12.58,12.56,12.57,36400.0,10.0903,10.0984,10.0823,10.0903,36400.0
2017-02-15 10:40:00,12.56,12.57,12.56,12.57,24516.0,10.0823,10.0903,10.0823,10.0903,24516.0
2017-02-15 10:45:00,12.57,12.59,12.57,12.58,24460.0,10.0903,10.1064,10.0903,10.0984,24460.0
2017-02-15 10:50:00,12.58,12.58,12.56,12.57,48964.0,10.0984,10.0984,10.0823,10.0903,48964.0
2017-02-15 10:55:00,12.57,12.59,12.56,12.59,118216.0,10.0903,10.1064,10.0823,10.1064,118216.0
2017-02-15 11:00:00,12.58,12.59,12.58,12.59,33656.0,10.0984,10.1064,10.0984,10.1064,33656.0
2017-02-15 11:05:00,12.59,12.6,12.59,12.59,34304.0,10.1064,10.1144,10.1064,10.1064,34304.0
2017-02-15 11:10:00,12.6,12.61,12.59,12.59,31196.0,10.1144,10.1225,10.1064,10.1064,31196.0
2017-02-15 11:15:00,12.59,12.59,12.56,12.57,26360.0,10.1064,10.1064,10.0823,10.0903,26360.0
2017-02-15 11:20:00,12.56,12.56,12.55,12.55,43968.0,10.0823,10.0823,10.0743,10.0743,43968.0
2017-02-15 11:25:00,12.55,12.55,12.54,12.55,42888.0,10.0743,10.0743,10.0663,10.0743,42888.0
2017-02-15 11:30:00,12.55,12.57,12.55,12.56,53640.0,10.0743,10.0903,10.0743,10.0823,53640.0
2017-02-15 11:35:00,12.56,12.56,12.55,12.56,151024.0,10.0823,10.0823,10.0743,10.0823,151024.0
2017-02-15 11:40:00,12.56,12.56,12.54,12.54,68280.0,10.0823,10.0823,10.0663,10.0663,68280.0
2017-02-15 11:45:00,12.54,12.55,12.54,12.55,33136.0,10.0663,10.0743,10.0663,10.0743,33136.0
2017-02-15 11:50:00,12.55,12.55,12.54,12.55,248408.0,10.0743,10.0743,10.0663,10.0743,248408.0
2017-02-15 11:55:00,12.55,12.56,12.54,12.55,76040.0,10.0743,10.0823,10.0663,10.0743,76040.0
2017-02-15 12:00:00,12.55,12.56,12.55,12.56,42864.0,10.0743,10.0823,10.0743,10.0823,42864.0
2017-02-15 12:05:00,12.56,12.56,12.55,12.56,9200.0,10.0823,10.0823,10.0743,10.0823,9200.0
2017-02-15 12:10:00,12.56,12.56,12.55,12.56,28688.0,10.0823,10.0823,10.0743,10.0823,28688.0
2017-02-15 12:15:00,12.56,12.58,12.56,12.57,104904.0,10.0823,10.0984,10.0823,10.0903,104904.0
2017-02-15 12:20:00,12.57,12.58,12.56,12.58,17520.0,10.0903,10.0984,10.0823,10.0984,17520.0
2017-02-15 12:25:00,12.58,12.59,12.58,12.58,38076.0,10.0984,10.1064,10.0984,10.0984,38076.0
2017-02-15 12:30:00,12.58,12.6,12.58,12.59,55160.0,10.0984,10.1144,10.0984,10.1064,55160.0
2017-02-15 12:35:00,12.59,12.61,12.59,12.6,62848.0,10.1064,10.1225,10.1064,10.1144,62848.0
2017-02-15 12:40:00,12.61,12.61,12.6,12.6,55824.0,10.1225,10.1225,10.1144,10.1144,55824.0
2017-02-15 12:45:00,12.6,12.61,12.6,12.61,23192.0,10.1144,10.1225,10.1144,10.1225,23192.0
2017-02-15 12:50:00,12.61,12.62,12.61,12.62,34952.0,10.1225,10.1305,10.1225,10.1305,34952.0
2017-02-15 12:55:00,12.62,12.62,12.61,12.61,18832.0,10.1305,10.1305,10.1225,10.1225,18832.0
2017-02-15 13:00:00,12.61,12.61,12.6,12.6,61984.0,10.1225,10.1225,10.1144,10.1144,61984.0
2017-02-15 13:05:00,12.6,12.6,12.59,12.6,26000.0,10.1144,10.1144,10.1064,10.1144,26000.0
2017-02-15 13:10:00,12.59,12.61,12.58,12.58,31820.0,10.1064,10.1225,10.0984,10.0984,31820.0
2017-02-15 13:15:00,12.58,12.59,12.58,12.59,14800.0,10.0984,10.1064,10.0984,10.1064,14800.0
2017-02-15 13:20:00,12.59,12.6,12.59,12.59,17624.0,10.1064,10.1144,10.1064,10.1064,17624.0
2017-02-15 13:25:00,12.6,12.6,12.59,12.6,23256.0,10.1144,10.1144,10.1064,10.1144,23256.0
2017-02-15 13:30:00,12.6,12.61,12.6,12.6,30268.0,10.1144,10.1225,10.1144,10.1144,30268.0
2017-02-15 13:35:00,12.61,12.61,12.59,12.59,41692.0,10.1225,10.1225,10.1064,10.1064,41692.0
2017-02-15 13:40:00,12.59,12.6,12.59,12.6,134012.0,10.1064,10.1144,10.1064,10.1144,134012.0
2017-02-15 13:45:00,12.6,12.61,12.6,12.61,50364.0,10.1144,10.1225,10.1144,10.1225,50364.0
2017-02-15 13:50:00,12.61,12.63,12.61,12.63,53304.0,10.1225,10.1385,10.1225,10.1385,53304.0
2017-02-15 13:55:00,12.63,12.63,12.63,12.63,47336.0,10.1385,10.1385,10.1385,10.1385,47336.0
2017-02-15 14:00:00,12.63,12.64,12.63,12.64,47844.0,10.1385,10.1465,10.1385,10.1465,47844.0
2017-02-15 14:05:00,12.64,12.64,12.63,12.63,51516.0,10.1465,10.1465,10.1385,10.1385,51516.0
2017-02-15 14:10:00,12.63,12.63,12.62,12.63,38752.0,10.1385,10.1385,10.1305,10.1385,38752.0
2017-02-15 14:15:00,12.63,12.63,12.62,12.62,56816.0,10.1385,10.1385,10.1305,10.1305,56816.0
2017-02-15 14:20:00,12.62,12.64,12.62,12.63,42652.0,10.1305,10.1465,10.1305,10.1385,42652.0
2017-02-15 14:25:00,12.63,12.63,12.62,12.63,50820.0,10.1385,10.1385,10.1305,10.1385,50820.0
2017-02-15 14:30:00,12.63,12.63,12.63,12.63,24748.0,10.1385,10.1385,10.1385,10.1385,24748.0
2017-02-15 14:35:00,12.63,12.64,12.63,12.63,54820.0,10.1385,10.1465,10.1385,10.1385,54820.0
2017-02-15 14:40:00,12.63,12.63,12.62,12.63,43688.0,10.1385,10.1385,10.1305,10.1385,43688.0
2017-02-15 14:45:00,12.63,12.63,12.63,12.63,50160.0,10.1385,10.1385,10.1385,10.1385,50160.0
2017-02-15 14:50:00,12.63,12.64,12.63,12.64,63984.0,10.1385,10.1465,10.1385,10.1465,63984.0
2017-02-15 14:55:00,12.64,12.65,12.63,12.64,42140.0,10.1465,10.1546,10.1385,10.1465,42140.0
2017-02-15 15:00:00,12.64,12.64,12.63,12.63,61624.0,10.1465,10.1465,10.1385,10.1385,61624.0
2017-02-15 15:05:00,12.63,12.65,12.63,12.65,72076.0,10.1385,10.1546,10.1385,10.1546,72076.0
2017-02-15 15:10:00,12.65,12.65,12.64,12.65,65528.0,10.1546,10.1546,10.1465,10.1546,65528.0
2017-02-15 15:15:00,12.65,12.66,12.64,12.65,124516.0,10.1546,10.1626,10.1465,10.1546,124516.0
2017-02-15 15:20:00,12.65,12.65,12.65,12.65,57040.0,10.1546,10.1546,10.1546,10.1546,57040.0
2017-02-15 15:25:00,12.65,12.65,12.63,12.63,112652.0,10.1546,10.1546,10.1385,10.1385,112652.0
2017-02-15 15:30:00,12.64,12.65,12.64,12.65,47960.0,10.1465,10.1546,10.1465,10.1546,47960.0
2017-02-15 15:35:00,12.65,12.65,12.63,12.63,120712.0,10.1546,10.1546,10.1385,10.1385,120712.0
2017-02-15 15:40:00,12.63,12.64,12.62,12.62,95764.0,10.1385,10.1465,10.1305,10.1305,95764.0
2017-02-15 15:45:00,12.62,12.63,12.62,12.63,101368.0,10.1305,10.1385,10.1305,10.1385,101368.0
2017-02-15 15:50:00,12.63,12.63,12.62,12.63,159948.0,10.1385,10.1385,10.1305,10.1385,159948.0
2017-02-15 15:55:00,12.63,12.63,12.61,12.62,289236.0,10.1385,10.1385,10.1225,10.1305,289236.0
2017-02-16 09:30:00,12.61,12.62,12.52,12.6,70876.0,10.1225,10.1305,10.0502,10.1144,70876.0
2017-02-16 09:35:00,12.59,12.6,12.57,12.58,33228.0,10.1064,10.1144,10.0903,10.0984,33228.0
2017-02-16 09:40:00,12.58,12.6,12.57,12.58,20000.0,10.0984,10.1144,10.0903,10.0984,20000.0
2017-02-16 09:45:00,12.59,12.59,12.54,12.57,84408.0,10.1064,10.1064,10.0663,10.0903,84408.0
2017-02-16 09:50:00,12.56,12.56,12.55,12.55,28312.0,10.0823,10.0823,10.0743,10.0743,28312.0
2017-02-16 09:55:00,12.56,12.57,12.55,12.55,32044.0,10.0823,10.0903,10.0743,10.0743,32044.0
2017-02-16 10:00:00,12.55,12.55,12.54,12.54,59752.0,10.0743,10.0743,10.0663,10.0663,59752.0
2017-02-16 10:05:00,12.54,12.56,12.54,12.56,24452.0,10.0663,10.0823,10.0663,10.0823,24452.0
2017-02-16 10:10:00,12.56,12.56,12.54,12.55,28868.0,10.0823,10.0823,10.0663,10.0743,28868.0
2017-02-16 10:15:00,12.54,12.55,12.51,12.51,21200.0,10.0663,10.0743,10.0422,10.0422,21200.0
2017-02-16 10:20:00,12.51,12.54,12.51,12.53,76632.0,10.0422,10.0663,10.0422,10.0582,76632.0
2017-02-16 10:25:00,12.53,12.53,12.51,12.53,28656.0,10.0582,10.0582,10.0422,10.0582,28656.0
2017-02-16 10:30:00,12.52,12.53,12.51,12.53,23156.0,10.0502,10.0582,10.0422,10.0582,23156.0
2017-02-16 10:35:00,12.53,12.53,12.52,12.53,29332.0,10.0582,10.0582,10.0502,10.0582,29332.0
2017-02-16 10:40:00,12.53,12.55,12.52,12.52,36676.0,10.0582,10.0743,10.0502,10.0502,36676.0
2017-02-16 10:45:00,12.52,12.52,12.51,12.52,37012.0,10.0502,10.0502,10.0422,10.0502,37012.0
2017-02-16 10:50:00,12.52,12.52,12.48,12.48,35376.0,10.0502,10.0502,10.0181,10.0181,35376.0
2017-02-16 10:55:00,12.49,12.5,12.49,12.5,18904.0,10.0261,10.0342,10.0261,10.0342,18904.0
2017-02-16 11:00:00,12.51,12.51,12.5,12.51,24220.0,10.0422,10.0422,10.0342,10.0422,24220.0
2017-02-16 11:05:00,12.51,12.51,12.49,12.5,29816.0,10.0422,10.0422,10.0261,10.0342,29816.0
2017-02-16 11:10:00,12.5,12.5,12.49,12.49,24940.0,10.0342,10.0342,10.0261,10.0261,24940.0
2017-02-16 11:15:00,12.49,12.51,12.49,12.51,38764.0,10.0261,10.0422,10.0261,10.0422,38764.0
2017-02-16 11:20:00,12.51,12.52,12.51,12.52,11680.0,10.0422,10.0502,10.0422,10.0502,11680.0
2017-02-16 11:25:00,12.52,12.54,12.52,12.53,17796.0,10.0502,10.0663,10.0502,10.0582,17796.0
2017-02-16 11:30:00,12.53,12.54,12.53,12.54,36108.0,10.0582,10.0663,10.0582,10.0663,36108.0
2017-02-16 11:35:00,12.54,12.54,12.52,12.53,20584.0,10.0663,10.0663,10.0502,10.0582,20584.0
2017-02-16 11:40:00,12.52,12.54,12.52,12.53,25304.0,10.0502,10.0663,10.0502,10.0582,25304.0
2017-02-16 11:45:00,12.53,12.54,12.53,12.54,46632.0,10.0582,10.0663,10.0582,10.0663,46632.0
2017-02-16 11:50:00,12.54,12.55,12.54,12.54,50768.0,10.0663,10.0743,10.0663,10.0663,50768.0
2017-02-16 11:55:00,12.54,12.55,12.54,12.54,35184.0,10.0663,10.0743,10.0663,10.0663,35184.0
2017-02-16 12:00:00,12.55,12.55,12.54,12.54,10000.0,10.0743,10.0743,10.0663,10.0663,10000.0
2017-02-16 12:05:00,12.54,12.54,12.52,12.53,24808.0,10.0663,10.0663,10.0502,10.0582,24808.0
2017-02-16 12:10:00,12.53,12.53,12.52,12.53,12020.0,10.0582,10.0582,10.0502,10.0582,12020.0
2017-02-16 12:15:00,12.53,12.54,12.52,12.54,14000.0,10.0582,10.0663,10.0502,10.0663,14000.0
2017-02-16 12:20:00,12.54,12.54,12.53,12.54,18476.0,10.0663,10.0663,10.0582,10.0663,18476.0
2017-02-16 12:25:00,12.54,12.54,12.53,12.54,12284.0,10.0663,10.0663,10.0582,10.0663,12284.0
2017-02-16 12:30:00,12.54,12.55,12.54,12.54,60344.0,10.0663,10.0743,10.0663,10.0663,60344.0
2017-02-16 12:35:00,12.54,12.56,12.54,12.54,14640.0,10.0663,10.0823,10.0663,10.0663,14640.0
2017-02-16 12:40:00,12.54,12.55,12.54,12.55,12800.0,10.0663,10.0743,10.0663,10.0743,12800.0
2017-02-16 12:45:00,12.55,12.56,12.54,12.55,9620.0,10.0743,10.0823,10.0663,10.0743,9620.0
2017-02-16 12:50:00,12.55,12.56,12.55,12.56,30660.0,10.0743,10.0823,10.0743,10.0823,30660.0
2017-02-16 12:55:00,12.56,12.56,12.55,12.55,43092.0,10.0823,10.0823,10.0743,10.0743,43092.0
2017-02-16 13:00:00,12.55,12.55,12.53,12.54,22112.0,10.0743,10.0743,10.0582,10.0663,22112.0
2017-02-16 13:05:00,12.53,12.55,12.53,12.55,83600.0,10.0582,10.0743,10.0582,10.0743,83600.0
2017-02-16 13:10:00,12.55,12.56,12.54,12.55,20000.0,10.0743,10.0823,10.0663,10.0743,20000.0
2017-02-16 13:15:00,12.55,12.55,12.54,12.55,11844.0,10.0743,10.0743,10.0663,10.0743,11844.0
2017-02-16 13:20:00,12.55,12.56,12.55,12.55,15776.0,10.0743,10.0823,10.0743,10.0743,15776.0
2017-02-16 13:25:00,12.55,12.55,12.54,12.54,15608.0,10.0743,10.0743,10.0663,10.0663,15608.0
2017-02-16 13:30:00,12.55,12.55,12.54,12.54,11200.0,10.0743,10.0743,10.0663,10.0663,11200.0
2017-02-16 13:35:00,12.54,12.55,12.54,12.55,14624.0,10.0663,10.0743,10.0663,10.0743,14624.0
2017-02-16 13:40:00,12.55,12.56,12.54,12.55,19304.0,10.0743,10.0823,10.0663,10.0743,19304.0
2017-02-16 13:45:00,12.55,12.55,12.54,12.55,10400.0,10.0743,10.0743,10.0663,10.0743,10400.0
2017-02-16 13:50:00,12.55,12.56,12.54,12.55,28140.0,10.0743,10.0823,10.0663,10.0743,28140.0
2017-02-16 13:55:00,12.55,12.56,12.55,12.56,12592.0,10.0743,10.0823,10.0743,10.0823,12592.0
2017-02-16 14:00:00,12.56,12.56,12.55,12.56,27800.0,10.0823,10.0823,10.0743,10.0823,27800.0
2017-02-16 14:05:00,12.56,12.56,12.55,12.56,13592.0,10.0823,10.0823,10.0743,10.0823,13592.0
2017-02-16 14:10:00,12.56,12.57,12.56,12.56,119056.0,10.0823,10.0903,10.0823,10.0823,119056.0
2017-02-16 14:15:00,12.57,12.58,12.56,12.57,212328.0,10.0903,10.0984,10.0823,10.0903,212328.0
2017-02-16 14:20:00,12.57,12.58,12.56,12.58,69476.0,10.0903,10.0984,10.0823,10.0984,69476.0
2017-02-16 14:25:00,12.58,12.59,12.58,12.59,50280.0,10.0984,10.1064,10.0984,10.1064,50280.0
2017-02-16 14:30:00,12.59,12.59,12.59,12.59,28484.0,10.1064,10.1064,10.1064,10.1064,28484.0
2017-02-16 14:35:00,12.59,12.6,12.58,12.6,124520.0,10.1064,10.1144,10.0984,10.1144,124520.0
2017-02-16 14:40:00,12.59,12.61,12.59,12.6,26012.0,10.1064,10.1225,10.1064,10.1144,26012.0
2017-02-16 14:45:00,12.6,12.61,12.6,12.61,138332.0,10.1144,10.1225,10.1144,10.1225,138332.0
2017-02-16 14:50:00,12.6,12.62,12.6,12.62,46568.0,10.1144,10.1305,10.1144,10.1305,46568.0
2017-02-16 14:55:00,12.61,12.63,12.61,12.62,85644.0,10.1225,10.1385,10.1225,10.1305,85644.0
2017-02-16 15:00:00,12.62,12.62,12.61,12.62,70480.0,10.1305,10.1305,10.1225,10.1305,70480.0
2017-02-16 15:05:00,12.62,12.63,12.62,12.62,43184.0,10.1305,10.1385,10.1305,10.1305,43184.0
2017-02-16 15:10:00,12.62,12.63,12.62,12.63,34060.0,10.1305,10.1385,10.1305,10.1385,34060.0
2017-02-16 15:15:00,12.63,12.63,12.62,12.62,57984.0,10.1385,10.1385,10.1305,10.1305,57984.0
2017-02-16 15:20:00,12.62,12.64,12.62,12.63,74872.0,10.1305,10.1465,10.1305,10.1385,74872.0
2017-02-16 15:25:00,12.63,12.64,12.63,12.64,68988.0,10.1385,10.1465,10.1385,10.1465,68988.0
2017-02-16 15:30:00,12.64,12.65,12.63,12.65,81492.0,10.1465,10.1546,10.1385,10.1546,81492.0
2017-02-16 15:35:00,12.65,12.65,12.64,12.64,50668.0,10.1546,10.1546,10.1465,10.1465,50668.0
2017-02-16 15:40:00,12.64,12.65,12.63,12.63,138740.0,10.1465,10.1546,10.1385,10.1385,138740.0
2017-02-16 15:45:00,12.63,12.64,12.63,12.63,94620.0,10.1385,10.1465,10.1385,10.1385,94620.0
2017-02-16 15:50:00,12.63,12.64,12.63,12.64,121372.0,10.1385,10.1465,10.1385,10.1465,121372.0
2017-02-16 15:55:00,12.64,12.65,12.64,12.65,369516.0,10.1465,10.1546,10.1465,10.1546,369516.0
2017-02-17 09:30:00,12.6,12.61,12.54,12.58,374644.0,10.1144,10.1225,10.0663,10.0984,374644.0
2017-02-17 09:35:00,12.57,12.57,12.52,12.53,34368.0,10.0903,10.0903,10.0502,10.0582,34368.0
2017-02-17 09:40:00,12.53,12.56,12.53,12.56,61232.0,10.0582,10.0823,10.0582,10.0823,61232.0
2017-02-17 09:45:00,12.56,12.59,12.55,12.59,47572.0,10.0823,10.1064,10.0743,10.1064,47572.0
2017-02-17 09:50:00,12.59,12.59,12.56,12.56,174748.0,10.1064,10.1064,10.0823,10.0823,174748.0
2017-02-17 09:55:00,12.56,12.56,12.54,12.55,34788.0,10.0823,10.0823,10.0663,10.0743,34788.0
2017-02-17 10:00:00,12.55,12.56,12.54,12.56,113748.0,10.0743,10.0823,10.0663,10.0823,113748.0
2017-02-17 10:05:00,12.56,12.57,12.56,12.56,34448.0,10.0823,10.0903,10.0823,10.0823,34448.0
2017-02-17 10:10:00,12.56,12.58,12.56,12.58,44844.0,10.0823,10.0984,10.0823,10.0984,44844.0
2017-02-17 10:15:00,12.58,12.59,12.57,12.57,44428.0,10.0984,10.1064,10.0903,10.0903,44428.0
2017-02-17 10:20:00,12.58,12.58,12.57,12.57,25236.0,10.0984,10.0984,10.0903,10.0903,25236.0
2017-02-17 10:25:00,12.57,12.58,12.56,12.58,46488.0,10.0903,10.0984,10.0823,10.0984,46488.0
2017-02-17 10:30:00,12.58,12.58,12.56,12.56,30216.0,10.0984,10.0984,10.0823,10.0823,30216.0
2017-02-17 10:35:00,12.56,12.57,12.56,12.57,29060.0,10.0823,10.0903,10.0823,10.0903,29060.0
2017-02-17 10:40:00,12.57,12.6,12.56,12.6,51728.0,10.0903,10.1144,10.0823,10.1144,51728.0
2017-02-17 10:45:00,12.6,12.6,12.59,12.6,33276.0,10.1144,10.1144,10.1064,10.1144,33276.0
2017-02-17 10:50:00,12.6,12.61,12.59,12.6,40476.0,10.1144,10.1225,10.1064,10.1144,40476.0
2017-02-17 10:55:00,12.6,12.61,12.6,12.6,103204.0,10.1144,10.1225,10.1144,10.1144,103204.0
2017-02-17 11:00:00,12.6,12.61,12.6,12.61,21496.0,10.1144,10.1225,10.1144,10.1225,21496.0
2017-02-17 11:05:00,12.61,12.61,12.6,12.61,38444.0,10.1225,10.1225,10.1144,10.1225,38444.0
2017-02-17 11:10:00,12.61,12.61,12.61,12.61,24540.0,10.1225,10.1225,10.1225,10.1225,24540.0
2017-02-17 11:15:00,12.61,12.61,12.59,12.59,29080.0,10.1225,10.1225,10.1064,10.1064,29080.0
2017-02-17 11:20:00,12.59,12.59,12.58,12.59,33200.0,10.1064,10.1064,10.0984,10.1064,33200.0
2017-02-17 11:25:00,12.6,12.6,12.58,12.59,24608.0,10.1144,10.1144,10.0984,10.1064,24608.0
2017-02-17 11:30:00,12.59,12.59,12.58,12.58,26212.0,10.1064,10.1064,10.0984,10.0984,26212.0
2017-02-17 11:35:00,12.58,12.58,12.58,12.58,32672.0,10.0984,10.0984,10.0984,10.0984,32672.0
2017-02-17 11:40:00,12.58,12.59,12.58,12.58,23984.0,10.0984,10.1064,10.0984,10.0984,23984.0
2017-02-17 11:45:00,12.58,12.59,12.58,12.58,23396.0,10.0984,10.1064,10.0984,10.0984,23396.0
2017-02-17 11:50:00,12.58,12.59,12.58,12.58,91736.0,10.0984,10.1064,10.0984,10.0984,91736.0
2017-02-17 11:55:00,12.58,12.59,12.58,12.58,42100.0,10.0984,10.1064,10.0984,10.0984,42100.0
2017-02-17 12:00:00,12.58,12.58,12.58,12.58,12648.0,10.0984,10.0984,10.0984,10.0984,12648.0
2017-02-17 12:05:00,12.58,12.59,12.58,12.58,6400.0,10.0984,10.1064,10.0984,10.0984,6400.0
2017-02-17 12:10:00,12.58,12.59,12.58,12.59,30956.0,10.0984,10.1064,10.0984,10.1064,30956.0
2017-02-17 12:15:00,12.59,12.59,12.58,12.58,16932.0,10.1064,10.1064,10.0984,10.0984,16932.0
2017-02-17 12:20:00,12.58,12.59,12.58,12.59,92168.0,10.0984,10.1064,10.0984,10.1064,92168.0
2017-02-17 12:25:00,12.58,12.59,12.58,12.59,21640.0,10.0984,10.1064,10.0984,10.1064,21640.0
2017-02-17 12:30:00,12.59,12.59,12.58,12.58,49200.0,10.1064,10.1064,10.0984,10.0984,49200.0
2017-02-17 12:35:00,12.59,12.59,12.58,12.58,24300.0,10.1064,10.1064,10.0984,10.0984,24300.0
2017-02-17 12:40:00,12.58,12.58,12.58,12.58,8960.0,10.0984,10.0984,10.0984,10.0984,8960.0
2017-02-17 12:45:00,12.58,12.58,12.58,12.58,15828.0,10.0984,10.0984,10.0984,10.0984,15828.0
2017-02-17 12:50:00,12.58,12.58,12.58,12.58,10624.0,10.0984,10.0984,10.0984,10.0984,10624.0
2017-02-17 12:55:00,12.58,12.58,12.58,12.58,13600.0,10.0984,10.0984,10.0984,10.0984,13600.0
2017-02-17 13:00:00,12.58,12.59,12.58,12.58,85740.0,10.0984,10.1064,10.0984,10.0984,85740.0
2017-02-17 13:05:00,12.58,12.58,12.57,12.58,25596.0,10.0984,10.0984,10.0903,10.0984,25596.0
2017-02-17 13:10:00,12.58,12.58,12.57,12.58,8908.0,10.0984,10.0984,10.0903,10.0984,8908.0
2017-02-17 13:15:00,12.58,12.58,12.57,12.58,12996.0,10.0984,10.0984,10.0903,10.0984,12996.0
2017-02-17 13:20:00,12.58,12.59,12.58,12.58,21600.0,10.0984,10.1064,10.0984,10.0984,21600.0
2017-02-17 13:25:00,12.59,12.59,12.58,12.59,12428.0,10.1064,10.1064,10.0984,10.1064,12428.0
2017-02-17 13:30:00,12.59,12.59,12.58,12.59,20668.0,10.1064,10.1064,10.0984,10.1064,20668.0
2017-02-17 13:35:00,12.59,12.59,12.58,12.59,19492.0,10.1064,10.1064,10.0984,10.1064,19492.0
2017-02-17 13:40:00,12.59,12.6,12.59,12.59,116756.0,10.1064,10.1144,10.1064,10.1064,116756.0
2017-02-17 13:45:00,12.59,12.59,12.59,12.59,7200.0,10.1064,10.1064,10.1064,10.1064,7200.0
2017-02-17 13:50:00,12.59,12.61,12.59,12.61,58336.0,10.1064,10.1225,10.1064,10.1225,58336.0
2017-02-17 13:55:00,12.61,12.61,12.61,12.61,78564.0,10.1225,10.1225,10.1225,10.1225,78564.0
2017-02-17 14:00:00,12.61,12.62,12.61,12.61,23600.0,10.1225,10.1305,10.1225,10.1225,23600.0
2017-02-17 14:05:00,12.61,12.61,12.61,12.61,46588.0,10.1225,10.1225,10.1225,10.1225,46588.0
2017-02-17 14:10:00,12.61,12.62,12.61,12.62,39816.0,10.1225,10.1305,10.1225,10.1305,39816.0
2017-02-17 14:15:00,12.62,12.63,12.62,12.63,109936.0,10.1305,10.1385,10.1305,10.1385,109936.0
2017-02-17 14:20:00,12.63,12.65,12.63,12.65,57448.0,10.1385,10.1546,10.1385,10.1546,57448.0
2017-02-17 14:25:00,12.65,12.66,12.65,12.65,87912.0,10.1546,10.1626,10.1546,10.1546,87912.0
2017-02-17 14:30:00,12.65,12.65,12.64,12.65,241520.0,10.1546,10.1546,10.1465,10.1546,241520.0
2017-02-17 14:35:00,12.65,12.65,12.64,12.64,67092.0,10.1546,10.1546,10.1465,10.1465,67092.0
2017-02-17 14:40:00,12.64,12.64,12.62,12.62,88772.0,10.1465,10.1465,10.1305,10.1305,88772.0
2017-02-17 14:45:00,12.62,12.63,12.62,12.63,23476.0,10.1305,10.1385,10.1305,10.1385,23476.0
2017-02-17 14:50:00,12.63,12.64,12.63,12.63,48052.0,10.1385,10.1465,10.1385,10.1385,48052.0
2017-02-17 14:55:00,12.63,12.63,12.63,12.63,25092.0,10.1385,10.1385,10.1385,10.1385,25092.0
2017-02-17 15:00:00,12.63,12.64,12.63,12.63,51536.0,10.1385,10.1465,10.1385,10.1385,51536.0
2017-02-17 15:05:00,12.63,12.65,12.63,12.65,74336.0,10.1385,10.1546,10.1385,10.1546,74336.0
2017-02-17 15:10:00,12.65,12.65,12.65,12.65,63092.0,10.1546,10.1546,10.1546,10.1546,63092.0
2017-02-17 15:15:00,12.65,12.65,12.65,12.65,36756.0,10.1546,10.1546,10.1546,10.1546,36756.0
2017-02-17 15:20:00,12.65,12.66,12.64,12.65,94604.0,10.1546,10.1626,10.1465,10.1546,94604.0
2017-02-17 15:25:00,12.64,12.66,12.64,12.66,80168.0,10.1465,10.1626,10.1465,10.1626,80168.0
2017-02-17 15:30:00,12.66,12.67,12.65,12.65,231936.0,10.1626,10.1706,10.1546,10.1546,231936.0
2017-02-17 15:35:00,12.65,12.66,12.64,12.64,79364.0,10.1546,10.1626,10.1465,10.1465,79364.0
2017-02-17 15:40:00,12.64,12.65,12.63,12.65,100228.0,10.1465,10.1546,10.1385,10.1546,100228.0
2017-02-17 15:45:00,12.65,12.66,12.65,12.65,104252.0,10.1546,10.1626,10.1546,10.1546,104252.0
2017-02-17 15:50:00,12.65,12.66,12.65,12.66,204208.0,10.1546,10.1626,10.1546,10.1626,204208.0
2017-02-17 15:55:00,12.66,12.68,12.65,12.68,553940.0,10.1626,10.1786,10.1546,10.1786,553940.0
2017-02-21 09:30:00,12.65,12.68,12.63,12.65,251472.0,10.1546,10.1786,10.1385,10.1546,251472.0
2017-02-21 09:35:00,12.65,12.69,12.63,12.69,58928.0,10.1546,10.1867,10.1385,10.1867,58928.0
2017-02-21 09:40:00,12.69,12.7,12.67,12.67,28136.0,10.1867,10.1947,10.1706,10.1706,28136.0
2017-02-21 09:45:00,12.67,12.68,12.66,12.66,23520.0,10.1706,10.1786,10.1626,10.1626,23520.0
2017-02-21 09:50:00,12.67,12.69,12.67,12.68,32824.0,10.1706,10.1867,10.1706,10.1786,32824.0
2017-02-21 09:55:00,12.69,12.69,12.65,12.66,21920.0,10.1867,10.1867,10.1546,10.1626,21920.0
2017-02-21 10:00:00,12.66,12.68,12.65,12.67,27700.0,10.1626,10.1786,10.1546,10.1706,27700.0
2017-02-21 10:05:00,12.67,12.71,12.67,12.71,56340.0,10.1706,10.2027,10.1706,10.2027,56340.0
2017-02-21 10:10:00,12.7,12.71,12.69,12.69,51200.0,10.1947,10.2027,10.1867,10.1867,51200.0
2017-02-21 10:15:00,12.69,12.71,12.69,12.71,26240.0,10.1867,10.2027,10.1867,10.2027,26240.0
2017-02-21 10:20:00,12.71,12.71,12.69,12.69,30000.0,10.2027,10.2027,10.1867,10.1867,30000.0
2017-02-21 10:25:00,12.69,12.7,12.68,12.69,29100.0,10.1867,10.1947,10.1786,10.1867,29100.0
2017-02-21 10:30:00,12.68,12.69,12.67,12.68,31208.0,10.1786,10.1867,10.1706,10.1786,31208.0
2017-02-21 10:35:00,12.68,12.7,12.68,12.7,27724.0,10.1786,10.1947,10.1786,10.1947,27724.0
2017-02-21 10:40:00,12.7,12.72,12.7,12.72,52340.0,10.1947,10.2108,10.1947,10.2108,52340.0
2017-02-21 10:45:00,12.72,12.72,12.7,12.7,149636.0,10.2108,10.2108,10.1947,10.1947,149636.0
2017-02-21 10:50:00,12.7,12.7,12.69,12.7,35180.0,10.1947,10.1947,10.1867,10.1947,35180.0
2017-02-21 10:55:00,12.7,12.7,12.67,12.67,70612.0,10.1947,10.1947,10.1706,10.1706,70612.0
2017-02-21 11:00:00,12.68,12.68,12.67,12.67,38964.0,10.1786,10.1786,10.1706,10.1706,38964.0
2017-02-21 11:05:00,12.67,12.68,12.66,12.66,75772.0,10.1706,10.1786,10.1626,10.1626,75772.0
2017-02-21 11:10:00,12.66,12.67,12.66,12.66,16372.0,10.1626,10.1706,10.1626,10.1626,16372.0
2017-02-21 11:15:00,12.66,12.67,12.66,12.67,26636.0,10.1626,10.1706,10.1626,10.1706,26636.0
2017-02-21 11:20:00,12.67,12.67,12.63,12.63,51096.0,10.1706,10.1706,10.1385,10.1385,51096.0
2017-02-21 11:25:00,12.63,12.63,12.62,12.62,30540.0,10.1385,10.1385,10.1305,10.1305,30540.0
2017-02-21 11:30:00,12.62,12.62,12.61,12.62,122148.0,10.1305,10.1305,10.1225,10.1305,122148.0
2017-02-21 11:35:00,12.62,12.62,12.6,12.61,71128.0,10.1305,10.1305,10.1144,10.1225,71128.0
2017-02-21 11:40:00,12.61,12.62,12.61,12.62,42020.0,10.1225,10.1305,10.1225,10.1305,42020.0
2017-02-21 11:45:00,12.62,12.62,12.61,12.61,38832.0,10.1305,10.1305,10.1225,10.1225,38832.0
2017-02-21 11:50:00,12.62,12.63,12.61,12.62,32388.0,10.1305,10.1385,10.1225,10.1305,32388.0
2017-02-21 11:55:00,12.62,12.63,12.62,12.62,60552.0,10.1305,10.1385,10.1305,10.1305,60552.0
2017-02-21 12:00:00,12.62,12.65,12.62,12.64,43080.0,10.1305,10.1546,10.1305,10.1465,43080.0
2017-02-21 12:05:00,12.64,12.65,12.63,12.63,30184.0,10.1465,10.1546,10.1385,10.1385,30184.0
2017-02-21 12:10:00,12.63,12.65,12.63,12.64,29432.0,10.1385,10.1546,10.1385,10.1465,29432.0
2017-02-21 12:15:00,12.64,12.65,12.64,12.65,50808.0,10.1465,10.1546,10.1465,10.1546,50808.0
2017-02-21 12:20:00,12.65,12.65,12.64,12.65,28828.0,10.1546,10.1546,10.1465,10.1546,28828.0
2017-02-21 12:25:00,12.65,12.65,12.64,12.65,19636.0,10.1546,10.1546,10.1465,10.1546,19636.0
2017-02-21 12:30:00,12.65,12.66,12.65,12.65,16996.0,10.1546,10.1626,10.1546,10.1546,16996.0
2017-02-21 12:35:00,12.65,12.65,12.65,12.65,20800.0,10.1546,10.1546,10.1546,10.1546,20800.0
2017-02-21 12:40:00,12.65,12.65,12.63,12.63,39576.0,10.1546,10.1546,10.1385,10.1385,39576.0
2017-02-21 12:45:00,12.63,12.64,12.63,12.63,34536.0,10.1385,10.1465,10.1385,10.1385,34536.0
2017-02-21 12:50:00,12.63,12.65,12.63,12.65,24060.0,10.1385,10.1546,10.1385,10.1546,24060.0
2017-02-21 12:55:00,12.65,12.65,12.65,12.65,22920.0,10.1546,10.1546,10.1546,10.1546,22920.0
2017-02-21 13:00:00,12.65,12.65,12.65,12.65,23560.0,10.1546,10.1546,10.1546,10.1546,23560.0
2017-02-21 13:05:00,12.66,12.66,12.65,12.65,92836.0,10.1626,10.1626,10.1546,10.1546,92836.0
2017-02-21 13:10:00,12.65,12.66,12.65,12.65,22160.0,10.1546,10.1626,10.1546,10.1546,22160.0
2017-02-21 13:15:00,12.66,12.67,12.65,12.67,20000.0,10.1626,10.1706,10.1546,10.1706,20000.0
2017-02-21 13:20:00,12.67,12.67,12.67,12.67,14492.0,10.1706,10.1706,10.1706,10.1706,14492.0
2017-02-21 13:25:00,12.67,12.67,12.66,12.67,17272.0,10.1706,10.1706,10.1626,10.1706,17272.0
2017-02-21 13:30:00,12.67,12.67,12.65,12.65,20980.0,10.1706,10.1706,10.1546,10.1546,20980.0
2017-02-21 13:35:00,12.65,12.66,12.65,12.65,15608.0,10.1546,10.1626,10.1546,10.1546,15608.0
2017-02-21 13:40:00,12.65,12.66,12.65,12.66,72300.0,10.1546,10.1626,10.1546,10.1626,72300.0
2017-02-21 13:45:00,12.66,12.67,12.66,12.67,32988.0,10.1626,10.1706,10.1626,10.1706,32988.0
2017-02-21 13:50:00,12.67,12.67,12.66,12.67,20548.0,10.1706,10.1706,10.1626,10.1706,20548.0
2017-02-21 13:55:00,12.66,12.66,12.65,12.66,29524.0,10.1626,10.1626,10.1546,10.1626,29524.0
2017-02-21 14:00:00,12.66,12.67,12.65,12.66,97428.0,10.1626,10.1706,10.1546,10.1626,97428.0
2017-02-21 14:05:00,12.66,12.66,12.65,12.66,61600.0,10.1626,10.1626,10.1546,10.1626,61600.0
2017-02-21 14:10:00,12.66,12.67,12.66,12.67,21696.0,10.1626,10.1706,10.1626,10.1706,21696.0
2017-02-21 14:15:00,12.67,12.68,12.67,12.67,22200.0,10.1706,10.1786,10.1706,10.1706,22200.0
2017-02-21 14:20:00,12.68,12.68,12.67,12.68,23712.0,10.1786,10.1786,10.1706,10.1786,23712.0
2017-02-21 14:25:00,12.68,12.68,12.67,12.68,16708.0,10.1786,10.1786,10.1706,10.1786,16708.0
2017-02-21 14:30:00,12.68,12.68,12.67,12.67,17012.0,10.1786,10.1786,10.1706,10.1706,17012.0
2017-02-21 14:35:00,12.68,12.68,12.67,12.68,225972.0,10.1786,10.1786,10.1706,10.1786,225972.0
2017-02-21 14:40:00,12.68,12.69,12.68,12.69,14376.0,10.1786,10.1867,10.1786,10.1867,14376.0
2017-02-21 14:45:00,12.69,12.7,12.69,12.7,19244.0,10.1867,10.1947,10.1867,10.1947,19244.0
2017-02-21 14:50:00,12.7,12.7,12.7,12.7,24492.0,10.1947,10.1947,10.1947,10.1947,24492.0
2017-02-21 14:55:00,12.7,12.7,12.7,12.7,34100.0,10.1947,10.1947,10.1947,10.1947,34100.0
2017-02-21 15:00:00,12.7,12.7,12.69,12.7,31900.0,10.1947,10.1947,10.1867,10.1947,31900.0
2017-02-21 15:05:00,12.7,12.7,12.69,12.69,23972.0,10.1947,10.1947,10.1867,10.1867,23972.0
2017-02-21 15:10:00,12.69,12.7,12.69,12.7,51192.0,10.1867,10.1947,10.1867,10.1947,51192.0
2017-02-21 15:15:00,12.7,12.7,12.69,12.7,22852.0,10.1947,10.1947,10.1867,10.1947,22852.0
2017-02-21 15:20:00,12.7,12.72,12.7,12.72,112492.0,10.1947,10.2108,10.1947,10.2108,112492.0
2017-02-21 15:25:00,12.72,12.72,12.71,12.72,57992.0,10.2108,10.2108,10.2027,10.2108,57992.0
2017-02-21 15:30:00,12.72,12.72,12.72,12.72,141308.0,10.2108,10.2108,10.2108,10.2108,141308.0
2017-02-21 15:35:00,12.72,12.72,12.71,12.71,68108.0,10.2108,10.2108,10.2027,10.2027,68108.0
2017-02-21 15:40:00,12.71,12.72,12.71,12.71,230104.0,10.2027,10.2108,10.2027,10.2027,230104.0
2017-02-21 15:45:00,12.71,12.72,12.71,12.71,65300.0,10.2027,10.2108,10.2027,10.2027,65300.0
2017-02-21 15:50:00,12.72,12.72,12.71,12.72,142748.0,10.2108,10.2108,10.2027,10.2108,142748.0
2017-02-21 15:55:00,12.72,12.72,12.71,12.72,334032.0,10.2108,10.2108,10.2027,10.2108,334032.0
2017-02-22 09:30:00,12.71,12.75,12.68,12.71,133456.0,10.2027,10.2348,10.1786,10.2027,133456.0
2017-02-22 09:35:00,12.72,12.72,12.68,12.68,30332.0,10.2108,10.2108,10.1786,10.1786,30332.0
2017-02-22 09:40:00,12.69,12.71,12.68,12.68,36228.0,10.1867,10.2027,10.1786,10.1786,36228.0
2017-02-22 09:45:00,12.69,12.74,12.68,12.72,44852.0,10.1867,10.2268,10.1786,10.2108,44852.0
2017-02-22 09:50:00,12.72,12.74,12.72,12.74,33412.0,10.2108,10.2268,10.2108,10.2268,33412.0
2017-02-22 09:55:00,12.74,12.75,12.73,12.73,33932.0,10.2268,10.2348,10.2188,10.2188,33932.0
2017-02-22 10:00:00,12.73,12.74,12.72,12.72,37408.0,10.2188,10.2268,10.2108,10.2108,37408.0
2017-02-22 10:05:00,12.72,12.73,12.72,12.72,89380.0,10.2108,10.2188,10.2108,10.2108,89380.0
2017-02-22 10:10:00,12.72,12.72,12.7,12.72,44616.0,10.2108,10.2108,10.1947,10.2108,44616.0
2017-02-22 10:15:00,12.73,12.73,12.71,12.71,14380.0,10.2188,10.2188,10.2027,10.2027,14380.0
2017-02-22 10:20:00,12.71,12.72,12.7,12.71,27556.0,10.2027,10.2108,10.1947,10.2027,27556.0
2017-02-22 10:25:00,12.71,12.71,12.7,12.71,11976.0,10.2027,10.2027,10.1947,10.2027,11976.0
2017-02-22 10:30:00,12.71,12.72,12.71,12.72,35916.0,10.2027,10.2108,10.2027,10.2108,35916.0
2017-02-22 10:35:00,12.72,12.73,12.71,12.72,38612.0,10.2108,10.2188,10.2027,10.2108,38612.0
2017-02-22 10:40:00,12.72,12.72,12.71,12.72,26980.0,10.2108,10.2108,10.2027,10.2108,26980.0
2017-02-22 10:45:00,12.72,12.72,12.71,12.71,18400.0,10.2108,10.2108,10.2027,10.2027,18400.0
2017-02-22 10:50:00,12.71,12.71,12.7,12.7,41208.0,10.2027,10.2027,10.1947,10.1947,41208.0
2017-02-22 10:55:00,12.71,12.71,12.69,12.69,110008.0,10.2027,10.2027,10.1867,10.1867,110008.0
2017-02-22 11:00:00,12.69,12.7,12.69,12.7,55012.0,10.1867,10.1947,10.1867,10.1947,55012.0
2017-02-22 11:05:00,12.7,12.71,12.7,12.7,20744.0,10.1947,10.2027,10.1947,10.1947,20744.0
2017-02-22 11:10:00,12.7,12.71,12.7,12.71,126456.0,10.1947,10.2027,10.1947,10.2027,126456.0
2017-02-22 11:15:00,12.71,12.72,12.7,12.71,91600.0,10.2027,10.2108,10.1947,10.2027,91600.0
2017-02-22 11:20:00,12.71,12.72,12.71,12.71,31820.0,10.2027,10.2108,10.2027,10.2027,31820.0
2017-02-22 11:25:00,12.71,12.71,12.7,12.71,10000.0,10.2027,10.2027,10.1947,10.2027,10000.0
2017-02-22 11:30:00,12.71,12.72,12.7,12.71,21036.0,10.2027,10.2108,10.1947,10.2027,21036.0
2017-02-22 11:35:00,12.71,12.71,12.7,12.7,9516.0,10.2027,10.2027,10.1947,10.1947,9516.0
2017-02-22 11:40:00,12.7,12.7,12.69,12.69,9560.0,10.1947,10.1947,10.1867,10.1867,9560.0
2017-02-22 11:45:00,12.69,12.7,12.69,12.7,42648.0,10.1867,10.1947,10.1867,10.1947,42648.0
2017-02-22 11:50:00,12.7,12.71,12.68,12.69,26800.0,10.1947,10.2027,10.1786,10.1867,26800.0
2017-02-22 11:55:00,12.69,12.7,12.69,12.69,16812.0,10.1867,10.1947,10.1867,10.1867,16812.0
2017-02-22 12:00:00,12.68,12.69,12.68,12.68,15848.0,10.1786,10.1867,10.1786,10.1786,15848.0
2017-02-22 12:05:00,12.69,12.69,12.68,12.68,27352.0,10.1867,10.1867,10.1786,10.1786,27352.0
2017-02-22 12:10:00,12.68,12.68,12.66,12.67,98336.0,10.1786,10.1786,10.1626,10.1706,98336.0
2017-02-22 12:15:00,12.67,12.67,12.66,12.67,30724.0,10.1706,10.1706,10.1626,10.1706,30724.0
2017-02-22 12:20:00,12.67,12.67,12.66,12.66,22320.0,10.1706,10.1706,10.1626,10.1626,22320.0
2017-02-22 12:25:00,12.66,12.66,12.66,12.66,23508.0,10.1626,10.1626,10.1626,10.1626,23508.0
2017-02-22 12:30:00,12.66,12.66,12.66,12.66,15776.0,10.1626,10.1626,10.1626,10.1626,15776.0
2017-02-22 12:35:00,12.66,12.67,12.66,12.67,20500.0,10.1626,10.1706,10.1626,10.1706,20500.0
2017-02-22 12:40:00,12.67,12.67,12.66,12.67,25320.0,10.1706,10.1706,10.1626,10.1706,25320.0
2017-02-22 12:45:00,12.67,12.67,12.67,12.67,12872.0,10.1706,10.1706,10.1706,10.1706,12872.0
2017-02-22 12:50:00,12.67,12.67,12.67,12.67,23260.0,10.1706,10.1706,10.1706,10.1706,23260.0
2017-02-22 12:55:00,12.67,12.68,12.67,12.68,11784.0,10.1706,10.1786,10.1706,10.1786,11784.0
2017-02-22 13:00:00,12.68,12.69,12.68,12.69,20000.0,10.1786,10.1867,10.1786,10.1867,20000.0
2017-02-22 13:05:00,12.69,12.71,12.69,12.69,34568.0,10.1867,10.2027,10.1867,10.1867,34568.0
2017-02-22 13:10:00,12.69,12.7,12.69,12.69,25344.0,10.1867,10.1947,10.1867,10.1867,25344.0
2017-02-22 13:15:00,12.69,12.69,12.69,12.69,21600.0,10.1867,10.1867,10.1867,10.1867,21600.0
2017-02-22 13:20:00,12.69,12.7,12.69,12.69,7200.0,10.1867,10.1947,10.1867,10.1867,7200.0
2017-02-22 13:25:00,12.69,12.7,12.69,12.7,18760.0,10.1867,10.1947,10.1867,10.1947,18760.0
2017-02-22 13:30:00,12.7,12.7,12.69,12.69,56128.0,10.1947,10.1947,10.1867,10.1867,56128.0
2017-02-22 13:35:00,12.69,12.69,12.68,12.68,46988.0,10.1867,10.1867,10.1786,10.1786,46988.0
2017-02-22 13:40:00,12.68,12.7,12.68,12.69,27188.0,10.1786,10.1947,10.1786,10.1867,27188.0
2017-02-22 13:45:00,12.69,12.69,12.69,12.69,17368.0,10.1867,10.1867,10.1867,10.1867,17368.0
2017-02-22 13:50:00,12.69,12.7,12.69,12.7,27364.0,10.1867,10.1947,10.1867,10.1947,27364.0
2017-02-22 13:55:00,12.7,12.7,12.7,12.7,7432.0,10.1947,10.1947,10.1947,10.1947,7432.0
2017-02-22 14:00:00,12.7,12.7,12.69,12.69,36840.0,10.1947,10.1947,10.1867,10.1867,36840.0
2017-02-22 14:05:00,12.69,12.69,12.67,12.68,21904.0,10.1867,10.1867,10.1706,10.1786,21904.0
2017-02-22 14:10:00,12.68,12.68,12.66,12.68,22000.0,10.1786,10.1786,10.1626,10.1786,22000.0
2017-02-22 14:15:00,12.69,12.69,12.68,12.69,19272.0,10.1867,10.1867,10.1786,10.1867,19272.0
2017-02-22 14:20:00,12.68,12.69,12.68,12.69,28872.0,10.1786,10.1867,10.1786,10.1867,28872.0
2017-02-22 14:25:00,12.69,12.69,12.68,12.69,20580.0,10.1867,10.1867,10.1786,10.1867,20580.0
2017-02-22 14:30:00,12.69,12.69,12.68,12.68,14244.0,10.1867,10.1867,10.1786,10.1786,14244.0
2017-02-22 14:35:00,12.68,12.7,12.68,12.69,52416.0,10.1786,10.1947,10.1786,10.1867,52416.0
2017-02-22 14:40:00,12.69,12.7,12.68,12.69,22444.0,10.1867,10.1947,10.1786,10.1867,22444.0
2017-02-22 14:45:00,12.69,12.69,12.69,12.69,15476.0,10.1867,10.1867,10.1867,10.1867,15476.0
2017-02-22 14:50:00,12.69,12.7,12.69,12.7,193500.0,10.1867,10.1947,10.1867,10.1947,193500.0
2017-02-22 14:55:00,12.7,12.71,12.69,12.7,18648.0,10.1947,10.2027,10.1867,10.1947,18648.0
2017-02-22 15:00:00,12.7,12.71,12.7,12.7,75200.0,10.1947,10.2027,10.1947,10.1947,75200.0
2017-02-22 15:05:00,12.71,12.71,12.7,12.71,19924.0,10.2027,10.2027,10.1947,10.2027,19924.0
2017-02-22 15:10:00,12.72,12.72,12.72,12.72,21776.0,10.2108,10.2108,10.2108,10.2108,21776.0
2017-02-22 15:15:00,12.72,12.72,12.71,12.71,43416.0,10.2108,10.2108,10.2027,10.2027,43416.0
2017-02-22 15:20:00,12.71,12.71,12.7,12.71,45000.0,10.2027,10.2027,10.1947,10.2027,45000.0
2017-02-22 15:25:00,12.71,12.72,12.71,12.71,48420.0,10.2027,10.2108,10.2027,10.2027,48420.0
2017-02-22 15:30:00,12.71,12.72,12.71,12.71,127988.0,10.2027,10.2108,10.2027,10.2027,127988.0
2017-02-22 15:35:00,12.71,12.71,12.7,12.71,30132.0,10.2027,10.2027,10.1947,10.2027,30132.0
2017-02-22 15:40:00,12.71,12.71,12.7,12.7,55568.0,10.2027,10.2027,10.1947,10.1947,55568.0
2017-02-22 15:45:00,12.71,12.71,12.7,12.7,30980.0,10.2027,10.2027,10.1947,10.1947,30980.0
2017-02-22 15:50:00,12.71,12.72,12.71,12.72,130700.0,10.2027,10.2108,10.2027,10.2108,130700.0
2017-02-22 15:55:00,12.72,12.72,12.71,12.72,412240.0,10.2108,10.2108,10.2027,10.2108,412240.0
2017-02-23 09:30:00,12.77,12.81,12.75,12.75,225708.0,10.2509,10.283,10.2348,10.2348,225708.0
2017-02-23 09:35:00,12.75,12.79,12.74,12.78,191880.0,10.2348,10.2669,10.2268,10.2589,191880.0
2017-02-23 09:40:00,12.78,12.78,12.74,12.75,62412.0,10.2589,10.2589,10.2268,10.2348,62412.0
2017-02-23 09:45:00,12.74,12.74,12.72,12.72,46144.0,10.2268,10.2268,10.2108,10.2108,46144.0
2017-02-23 09:50:00,12.72,12.72,12.7,12.71,32220.0,10.2108,10.2108,10.1947,10.2027,32220.0
2017-02-23 09:55:00,12.71,12.71,12.69,12.69,21800.0,10.2027,10.2027,10.1867,10.1867,21800.0
2017-02-23 10:00:00,12.69,12.71,12.69,12.71,24000.0,10.1867,10.2027,10.1867,10.2027,24000.0
2017-02-23 10:05:00,12.71,12.71,12.67,12.68,34324.0,10.2027,10.2027,10.1706,10.1786,34324.0
2017-02-23 10:10:00,12.68,12.68,12.63,12.64,77248.0,10.1786,10.1786,10.1385,10.1465,77248.0
2017-02-23 10:15:00,12.64,12.65,12.64,12.65,42536.0,10.1465,10.1546,10.1465,10.1546,42536.0
2017-02-23 10:20:00,12.65,12.65,12.64,12.64,39868.0,10.1546,10.1546,10.1465,10.1465,39868.0
2017-02-23 10:25:00,12.64,12.64,12.61,12.62,137292.0,10.1465,10.1465,10.1225,10.1305,137292.0
2017-02-23 10:30:00,12.62,12.64,12.62,12.64,37180.0,10.1305,10.1465,10.1305,10.1465,37180.0
2017-02-23 10:35:00,12.63,12.63,12.61,12.61,147096.0,10.1385,10.1385,10.1225,10.1225,147096.0
2017-02-23 10:40:00,12.61,12.61,12.59,12.6,37384.0,10.1225,10.1225,10.1064,10.1144,37384.0
2017-02-23 10:45:00,12.6,12.61,12.6,12.6,14952.0,10.1144,10.1225,10.1144,10.1144,14952.0
2017-02-23 10:50:00,12.6,12.6,12.57,12.57,42172.0,10.1144,10.1144,10.0903,10.0903,42172.0
2017-02-23 10:55:00,12.56,12.57,12.53,12.57,102972.0,10.0823,10.0903,10.0582,10.0903,102972.0
2017-02-23 11:00:00,12.58,12.59,12.56,12.56,139800.0,10.0984,10.1064,10.0823,10.0823,139800.0
2017-02-23 11:05:00,12.56,12.56,12.52,12.53,88964.0,10.0823,10.0823,10.0502,10.0582,88964.0
2017-02-23 11:10:00,12.53,12.54,12.51,12.52,39400.0,10.0582,10.0663,10.0422,10.0502,39400.0
2017-02-23 11:15:00,12.52,12.53,12.5,12.51,123296.0,10.0502,10.0582,10.0342,10.0422,123296.0
2017-02-23 11:20:00,12.51,12.52,12.51,12.52,58040.0,10.0422,10.0502,10.0422,10.0502,58040.0
2017-02-23 11:25:00,12.52,12.52,12.5,12.5,119452.0,10.0502,10.0502,10.0342,10.0342,119452.0
2017-02-23 11:30:00,12.5,12.51,12.49,12.5,145340.0,10.0342,10.0422,10.0261,10.0342,145340.0
2017-02-23 11:35:00,12.5,12.51,12.47,12.47,124452.0,10.0342,10.0422,10.0101,10.0101,124452.0
2017-02-23 11:40:00,12.48,12.48,12.48,12.48,14428.0,10.0181,10.0181,10.0181,10.0181,14428.0
2017-02-23 11:45:00,12.48,12.48,12.43,12.43,242636.0,10.0181,10.0181,9.978,9.978,242636.0
2017-02-23 11:50:00,12.43,12.45,12.42,12.45,140908.0,9.978,9.994,9.9699,9.994,140908.0
2017-02-23 11:55:00,12.45,12.45,12.43,12.43,139620.0,9.994,9.994,9.978,9.978,139620.0
2017-02-23 12:00:00,12.43,12.45,12.43,12.44,59248.0,9.978,9.994,9.978,9.986,59248.0
2017-02-23 12:05:00,12.44,12.45,12.43,12.44,50960.0,9.986,9.994,9.978,9.986,50960.0
2017-02-23 12:10:00,12.44,12.45,12.43,12.45,66480.0,9.986,9.994,9.978,9.994,66480.0
2017-02-23 12:15:00,12.45,12.5,12.45,12.5,38400.0,9.994,10.0342,9.994,10.0342,38400.0
2017-02-23 12:20:00,12.49,12.5,12.49,12.5,39804.0,10.0261,10.0342,10.0261,10.0342,39804.0
2017-02-23 12:25:00,12.5,12.51,12.47,12.47,79900.0,10.0342,10.0422,10.0101,10.0101,79900.0
2017-02-23 12:30:00,12.47,12.49,12.47,12.49,106276.0,10.0101,10.0261,10.0101,10.0261,106276.0
2017-02-23 12:35:00,12.49,12.51,12.49,12.5,57592.0,10.0261,10.0422,10.0261,10.0342,57592.0
2017-02-23 12:40:00,12.5,12.51,12.49,12.49,20872.0,10.0342,10.0422,10.0261,10.0261,20872.0
2017-02-23 12:45:00,12.5,12.51,12.49,12.5,25880.0,10.0342,10.0422,10.0261,10.0342,25880.0
2017-02-23 12:50:00,12.5,12.5,12.49,12.49,15420.0,10.0342,10.0342,10.0261,10.0261,15420.0
2017-02-23 12:55:00,12.49,12.49,12.48,12.48,13516.0,10.0261,10.0261,10.0181,10.0181,13516.0
2017-02-23 13:00:00,12.48,12.48,12.47,12.47,29568.0,10.0181,10.0181,10.0101,10.0101,29568.0
2017-02-23 13:05:00,12.47,12.48,12.47,12.48,32208.0,10.0101,10.0181,10.0101,10.0181,32208.0
2017-02-23 13:10:00,12.48,12.48,12.47,12.47,28320.0,10.0181,10.0181,10.0101,10.0101,28320.0
2017-02-23 13:15:00,12.47,12.47,12.46,12.47,51724.0,10.0101,10.0101,10.002,10.0101,51724.0
2017-02-23 13:20:00,12.47,12.48,12.46,12.48,22588.0,10.0101,10.0181,10.002,10.0181,22588.0
2017-02-23 13:25:00,12.48,12.48,12.47,12.47,27200.0,10.0181,10.0181,10.0101,10.0101,27200.0
2017-02-23 13:30:00,12.47,12.48,12.47,12.47,45708.0,10.0101,10.0181,10.0101,10.0101,45708.0
2017-02-23 13:35:00,12.47,12.47,12.47,12.47,79332.0,10.0101,10.0101,10.0101,10.0101,79332.0
2017-02-23 13:40:00,12.47,12.48,12.47,12.47,20688.0,10.0101,10.0181,10.0101,10.0101,20688.0
2017-02-23 13:45:00,12.48,12.48,12.47,12.47,72440.0,10.0181,10.0181,10.0101,10.0101,72440.0
2017-02-23 13:50:00,12.47,12.47,12.45,12.46,109912.0,10.0101,10.0101,9.994,10.002,109912.0
2017-02-23 13:55:00,12.46,12.47,12.46,12.47,59324.0,10.002,10.0101,10.002,10.0101,59324.0
2017-02-23 14:00:00,12.47,12.47,12.46,12.46,108520.0,10.0101,10.0101,10.002,10.002,108520.0
2017-02-23 14:05:00,12.46,12.46,12.45,12.45,64268.0,10.002,10.002,9.994,9.994,64268.0
2017-02-23 14:10:00,12.45,12.45,12.44,12.45,28740.0,9.994,9.994,9.986,9.994,28740.0
2017-02-23 14:15:00,12.45,12.45,12.44,12.44,25268.0,9.994,9.994,9.986,9.986,25268.0
2017-02-23 14:20:00,12.44,12.45,12.44,12.45,132472.0,9.986,9.994,9.986,9.994,132472.0
2017-02-23 14:25:00,12.45,12.45,12.44,12.44,31424.0,9.994,9.994,9.986,9.986,31424.0
2017-02-23 14:30:00,12.44,12.44,12.43,12.44,30508.0,9.986,9.986,9.978,9.986,30508.0
2017-02-23 14:35:00,12.44,12.44,12.43,12.43,59512.0,9.986,9.986,9.978,9.978,59512.0
2017-02-23 14:40:00,12.43,12.44,12.42,12.42,54340.0,9.978,9.986,9.9699,9.9699,54340.0
2017-02-23 14:45:00,12.43,12.43,12.42,12.42,51696.0,9.978,9.978,9.9699,9.9699,51696.0
2017-02-23 14:50:00,12.42,12.44,12.41,12.43,86212.0,9.9699,9.986,9.9619,9.978,86212.0
2017-02-23 14:55:00,12.43,12.45,12.43,12.44,33448.0,9.978,9.994,9.978,9.986,33448.0
2017-02-23 15:00:00,12.45,12.45,12.44,12.44,30408.0,9.994,9.994,9.986,9.986,30408.0
2017-02-23 15:05:00,12.44,12.44,12.43,12.43,57768.0,9.986,9.986,9.978,9.978,57768.0
2017-02-23 15:10:00,12.44,12.44,12.43,12.44,36164.0,9.986,9.986,9.978,9.986,36164.0
2017-02-23 15:15:00,12.44,12.44,12.43,12.44,43492.0,9.986,9.986,9.978,9.986,43492.0
2017-02-23 15:20:00,12.44,12.46,12.44,12.45,65600.0,9.986,10.002,9.986,9.994,65600.0
2017-02-23 15:25:00,12.46,12.46,12.44,12.44,88084.0,10.002,10.002,9.986,9.986,88084.0
2017-02-23 15:30:00,12.44,12.45,12.43,12.45,63576.0,9.986,9.994,9.978,9.994,63576.0
2017-02-23 15:35:00,12.45,12.45,12.44,12.45,67940.0,9.994,9.994,9.986,9.994,67940.0
2017-02-23 15:40:00,12.44,12.44,12.43,12.43,90752.0,9.986,9.986,9.978,9.978,90752.0
2017-02-23 15:45:00,12.43,12.45,12.43,12.45,313724.0,9.978,9.994,9.978,9.994,313724.0
2017-02-23 15:50:00,12.45,12.45,12.44,12.45,116688.0,9.994,9.994,9.986,9.994,116688.0
2017-02-23 15:55:00,12.45,12.45,12.43,12.45,319636.0,9.994,9.994,9.978,9.994,319636.0
2017-02-24 09:30:00,12.41,12.44,12.35,12.37,193076.0,9.9619,9.986,9.9137,9.9298,193076.0
2017-02-24 09:35:00,12.35,12.41,12.35,12.4,50236.0,9.9137,9.9619,9.9137,9.9539,50236.0
2017-02-24 09:40:00,12.4,12.43,12.38,12.43,55916.0,9.9539,9.978,9.9378,9.978,55916.0
2017-02-24 09:45:00,12.43,12.43,12.38,12.38,59560.0,9.978,9.978,9.9378,9.9378,59560.0
2017-02-24 09:50:00,12.38,12.39,12.36,12.38,46856.0,9.9378,9.9459,9.9218,9.9378,46856.0
2017-02-24 09:55:00,12.36,12.4,12.36,12.4,30976.0,9.9218,9.9539,9.9218,9.9539,30976.0
2017-02-24 10:00:00,12.4,12.43,12.39,12.4,32836.0,9.9539,9.978,9.9459,9.9539,32836.0
2017-02-24 10:05:00,12.4,12.4,12.37,12.38,91360.0,9.9539,9.9539,9.9298,9.9378,91360.0
2017-02-24 10:10:00,12.38,12.38,12.37,12.37,27080.0,9.9378,9.9378,9.9298,9.9298,27080.0
2017-02-24 10:15:00,12.37,12.38,12.36,12.38,41668.0,9.9298,9.9378,9.9218,9.9378,41668.0
2017-02-24 10:20:00,12.38,12.4,12.37,12.4,27312.0,9.9378,9.9539,9.9298,9.9539,27312.0
2017-02-24 10:25:00,12.39,12.41,12.39,12.4,25940.0,9.9459,9.9619,9.9459,9.9539,25940.0
2017-02-24 10:30:00,12.41,12.44,12.4,12.43,46000.0,9.9619,9.986,9.9539,9.978,46000.0
2017-02-24 10:35:00,12.43,12.44,12.43,12.43,28000.0,9.978,9.986,9.978,9.978,28000.0
2017-02-24 10:40:00,12.43,12.45,12.43,12.44,23292.0,9.978,9.994,9.978,9.986,23292.0
2017-02-24 10:45:00,12.44,12.44,12.43,12.43,13476.0,9.986,9.986,9.978,9.978,13476.0
2017-02-24 10:50:00,12.43,12.45,12.43,12.44,40764.0,9.978,9.994,9.978,9.986,40764.0
2017-02-24 10:55:00,12.44,12.45,12.44,12.45,21552.0,9.986,9.994,9.986,9.994,21552.0
2017-02-24 11:00:00,12.45,12.46,12.44,12.45,31520.0,9.994,10.002,9.986,9.994,31520.0
2017-02-24 11:05:00,12.46,12.47,12.45,12.45,44956.0,10.002,10.0101,9.994,9.994,44956.0
2017-02-24 11:10:00,12.45,12.46,12.45,12.46,35940.0,9.994,10.002,9.994,10.002,35940.0
2017-02-24 11:15:00,12.45,12.45,12.43,12.44,35896.0,9.994,9.994,9.978,9.986,35896.0
2017-02-24 11:20:00,12.44,12.44,12.43,12.43,53736.0,9.986,9.986,9.978,9.978,53736.0
2017-02-24 11:25:00,12.43,12.44,12.42,12.43,71492.0,9.978,9.986,9.9699,9.978,71492.0
2017-02-24 11:30:00,12.43,12.43,12.41,12.41,56028.0,9.978,9.978,9.9619,9.9619,56028.0
2017-02-24 11:35:00,12.41,12.43,12.4,12.43,70688.0,9.9619,9.978,9.9539,9.978,70688.0
2017-02-24 11:40:00,12.43,12.43,12.41,12.42,65996.0,9.978,9.978,9.9619,9.9699,65996.0
2017-02-24 11:45:00,12.42,12.43,12.42,12.42,65996.0,9.9699,9.978,9.9699,9.9699,65996.0
2017-02-24 11:50:00,12.42,12.43,12.41,12.42,126960.0,9.9699,9.978,9.9619,9.9699,126960.0
2017-02-24 11:55:00,12.42,12.43,12.41,12.42,125360.0,9.9699,9.978,9.9619,9.9699,125360.0
2017-02-24 12:00:00,12.42,12.46,12.42,12.46,23600.0,9.9699,10.002,9.9699,10.002,23600.0
2017-02-24 12:05:00,12.46,12.49,12.46,12.49,43352.0,10.002,10.0261,10.002,10.0261,43352.0
2017-02-24 12:10:00,12.49,12.49,12.47,12.47,25896.0,10.0261,10.0261,10.0101,10.0101,25896.0
2017-02-24 12:15:00,12.47,12.47,12.46,12.46,16804.0,10.0101,10.0101,10.002,10.002,16804.0
2017-02-24 12:20:00,12.46,12.47,12.46,12.46,24592.0,10.002,10.0101,10.002,10.002,24592.0
2017-02-24 12:25:00,12.46,12.47,12.46,12.47,40980.0,10.002,10.0101,10.002,10.0101,40980.0
2017-02-24 12:30:00,12.46,12.47,12.46,12.47,28664.0,10.002,10.0101,10.002,10.0101,28664.0
2017-02-24 12:35:00,12.47,12.47,12.46,12.46,19200.0,10.0101,10.0101,10.002,10.002,19200.0
2017-02-24 12:40:00,12.46,12.46,12.46,12.46,62244.0,10.002,10.002,10.002,10.002,62244.0
2017-02-24 12:45:00,12.46,12.47,12.46,12.47,23020.0,10.002,10.0101,10.002,10.0101,23020.0
2017-02-24 12:50:00,12.47,12.47,12.46,12.46,34600.0,10.0101,10.0101,10.002,10.002,34600.0
2017-02-24 12:55:00,12.46,12.46,12.45,12.46,23200.0,10.002,10.002,9.994,10.002,23200.0
2017-02-24 13:00:00,12.46,12.46,12.46,12.46,22000.0,10.002,10.002,10.002,10.002,22000.0
2017-02-24 13:05:00,12.46,12.46,12.44,12.45,24076.0,10.002,10.002,9.986,9.994,24076.0
2017-02-24 13:10:00,12.45,12.46,12.45,12.46,16736.0,9.994,10.002,9.994,10.002,16736.0
2017-02-24 13:15:00,12.46,12.46,12.45,12.45,21364.0,10.002,10.002,9.994,9.994,21364.0
2017-02-24 13:20:00,12.45,12.46,12.44,12.46,17952.0,9.994,10.002,9.986,10.002,17952.0
2017-02-24 13:25:00,12.45,12.45,12.44,12.45,11356.0,9.994,9.994,9.986,9.994,11356.0
2017-02-24 13:30:00,12.45,12.46,12.45,12.46,47600.0,9.994,10.002,9.994,10.002,47600.0
2017-02-24 13:35:00,12.46,12.46,12.46,12.46,8200.0,10.002,10.002,10.002,10.002,8200.0
2017-02-24 13:40:00,12.46,12.47,12.46,12.47,22160.0,10.002,10.0101,10.002,10.0101,22160.0
2017-02-24 13:45:00,12.47,12.47,12.46,12.47,27904.0,10.0101,10.0101,10.002,10.0101,27904.0
2017-02-24 13:50:00,12.47,12.48,12.47,12.48,27396.0,10.0101,10.0181,10.0101,10.0181,27396.0
2017-02-24 13:55:00,12.48,12.49,12.48,12.49,38876.0,10.0181,10.0261,10.0181,10.0261,38876.0
2017-02-24 14:00:00,12.49,12.5,12.49,12.49,43636.0,10.0261,10.0342,10.0261,10.0261,43636.0
2017-02-24 14:05:00,12.49,12.49,12.49,12.49,41560.0,10.0261,10.0261,10.0261,10.0261,41560.0
2017-02-24 14:10:00,12.49,12.49,12.48,12.48,25396.0,10.0261,10.0261,10.0181,10.0181,25396.0
2017-02-24 14:15:00,12.48,12.5,12.48,12.5,24392.0,10.0181,10.0342,10.0181,10.0342,24392.0
2017-02-24 14:20:00,12.5,12.5,12.49,12.49,27492.0,10.0342,10.0342,10.0261,10.0261,27492.0
2017-02-24 14:25:00,12.49,12.51,12.49,12.5,133340.0,10.0261,10.0422,10.0261,10.0342,133340.0
2017-02-24 14:30:00,12.5,12.51,12.49,12.49,34396.0,10.0342,10.0422,10.0261,10.0261,34396.0
2017-02-24 14:35:00,12.49,12.5,12.49,12.49,19876.0,10.0261,10.0342,10.0261,10.0261,19876.0
2017-02-24 14:40:00,12.49,12.49,12.48,12.49,40612.0,10.0261,10.0261,10.0181,10.0261,40612.0
2017-02-24 14:45:00,12.49,12.49,12.48,12.49,16876.0,10.0261,10.0261,10.0181,10.0261,16876.0
2017-02-24 14:50:00,12.49,12.5,12.49,12.49,47904.0,10.0261,10.0342,10.0261,10.0261,47904.0
2017-02-24 14:55:00,12.49,12.5,12.49,12.49,32184.0,10.0261,10.0342,10.0261,10.0261,32184.0
2017-02-24 15:00:00,12.49,12.49,12.48,12.48,30156.0,10.0261,10.0261,10.0181,10.0181,30156.0
2017-02-24 15:05:00,12.48,12.48,12.47,12.48,29112.0,10.0181,10.0181,10.0101,10.0181,29112.0
2017-02-24 15:10:00,12.48,12.48,12.47,12.47,56056.0,10.0181,10.0181,10.0101,10.0101,56056.0
2017-02-24 15:15:00,12.47,12.47,12.46,12.46,48140.0,10.0101,10.0101,10.002,10.002,48140.0
2017-02-24 15:20:00,12.47,12.49,12.46,12.49,61908.0,10.0101,10.0261,10.002,10.0261,61908.0
2017-02-24 15:25:00,12.48,12.49,12.47,12.48,48812.0,10.0181,10.0261,10.0101,10.0181,48812.0
2017-02-24 15:30:00,12.48,12.5,12.48,12.5,109344.0,10.0181,10.0342,10.0181,10.0342,109344.0
2017-02-24 15:35:00,12.5,12.52,12.5,12.5,102580.0,10.0342,10.0502,10.0342,10.0342,102580.0
2017-02-24 15:40:00,12.5,12.51,12.5,12.5,225716.0,10.0342,10.0422,10.0342,10.0342,225716.0
2017-02-24 15:45:00,12.5,12.51,12.49,12.51,110440.0,10.0342,10.0422,10.0261,10.0422,110440.0
2017-02-24 15:50:00,12.51,12.53,12.5,12.52,183804.0,10.0422,10.0582,10.0342,10.0502,183804.0
2017-02-24 15:55:00,12.51,12.52,12.51,12.52,374156.0,10.0422,10.0502,10.0422,10.0502,374156.0
2017-02-27 09:30:00,12.54,12.55,12.51,12.54,111560.0,10.0663,10.0743,10.0422,10.0663,111560.0
2017-02-27 09:35:00,12.54,12.54,12.51,12.52,44824.0,10.0663,10.0663,10.0422,10.0502,44824.0
2017-02-27 09:40:00,12.54,12.55,12.53,12.54,19952.0,10.0663,10.0743,10.0582,10.0663,19952.0
2017-02-27 09:45:00,12.55,12.55,12.54,12.54,59028.0,10.0743,10.0743,10.0663,10.0663,59028.0
2017-02-27 09:50:00,12.53,12.54,12.53,12.54,24576.0,10.0582,10.0663,10.0582,10.0663,24576.0
2017-02-27 09:55:00,12.53,12.56,12.53,12.55,53572.0,10.0582,10.0823,10.0582,10.0743,53572.0
2017-02-27 10:00:00,12.55,12.55,12.52,12.55,143224.0,10.0743,10.0743,10.0502,10.0743,143224.0
2017-02-27 10:05:00,12.55,12.56,12.55,12.56,104840.0,10.0743,10.0823,10.0743,10.0823,104840.0
2017-02-27 10:10:00,12.56,12.56,12.55,12.56,32064.0,10.0823,10.0823,10.0743,10.0823,32064.0
2017-02-27 10:15:00,12.56,12.58,12.56,12.56,25448.0,10.0823,10.0984,10.0823,10.0823,25448.0
2017-02-27 10:20:00,12.56,12.58,12.56,12.57,23472.0,10.0823,10.0984,10.0823,10.0903,23472.0
2017-02-27 10:25:00,12.57,12.59,12.57,12.58,29700.0,10.0903,10.1064,10.0903,10.0984,29700.0
2017-02-27 10:30:00,12.59,12.6,12.58,12.59,19532.0,10.1064,10.1144,10.0984,10.1064,19532.0
2017-02-27 10:35:00,12.6,12.6,12.58,12.6,60528.0,10.1144,10.1144,10.0984,10.1144,60528.0
2017-02-27 10:40:00,12.59,12.6,12.58,12.59,13952.0,10.1064,10.1144,10.0984,10.1064,13952.0
2017-02-27 10:45:00,12.59,12.6,12.59,12.59,35608.0,10.1064,10.1144,10.1064,10.1064,35608.0
2017-02-27 10:50:00,12.59,12.59,12.58,12.58,15164.0,10.1064,10.1064,10.0984,10.0984,15164.0
2017-02-27 10:55:00,12.58,12.59,12.55,12.56,22376.0,10.0984,10.1064,10.0743,10.0823,22376.0
2017-02-27 11:00:00,12.56,12.56,12.55,12.55,25904.0,10.0823,10.0823,10.0743,10.0743,25904.0
2017-02-27 11:05:00,12.55,12.56,12.54,12.54,30936.0,10.0743,10.0823,10.0663,10.0663,30936.0
2017-02-27 11:10:00,12.55,12.55,12.53,12.53,44916.0,10.0743,10.0743,10.0582,10.0582,44916.0
2017-02-27 11:15:00,12.53,12.54,12.52,12.54,57964.0,10.0582,10.0663,10.0502,10.0663,57964.0
2017-02-27 11:20:00,12.54,12.55,12.52,12.52,21320.0,10.0663,10.0743,10.0502,10.0502,21320.0
2017-02-27 11:25:00,12.52,12.53,12.52,12.52,62900.0,10.0502,10.0582,10.0502,10.0502,62900.0
2017-02-27 11:30:00,12.53,12.53,12.51,12.51,27016.0,10.0582,10.0582,10.0422,10.0422,27016.0
2017-02-27 11:35:00,12.51,12.53,12.51,12.52,49796.0,10.0422,10.0582,10.0422,10.0502,49796.0
2017-02-27 11:40:00,12.52,12.54,12.51,12.53,461244.0,10.0502,10.0663,10.0422,10.0582,461244.0
2017-02-27 11:45:00,12.53,12.55,12.53,12.54,96376.0,10.0582,10.0743,10.0582,10.0663,96376.0
2017-02-27 11:50:00,12.55,12.55,12.54,12.54,13592.0,10.0743,10.0743,10.0663,10.0663,13592.0
2017-02-27 11:55:00,12.55,12.55,12.54,12.54,19380.0,10.0743,10.0743,10.0663,10.0663,19380.0
2017-02-27 12:00:00,12.54,12.55,12.54,12.54,31904.0,10.0663,10.0743,10.0663,10.0663,31904.0
2017-02-27 12:05:00,12.54,12.56,12.54,12.55,20360.0,10.0663,10.0823,10.0663,10.0743,20360.0
2017-02-27 12:10:00,12.55,12.56,12.55,12.56,20860.0,10.0743,10.0823,10.0743,10.0823,20860.0
2017-02-27 12:15:00,12.56,12.56,12.56,12.56,10400.0,10.0823,10.0823,10.0823,10.0823,10400.0
2017-02-27 12:20:00,12.56,12.56,12.56,12.56,25584.0,10.0823,10.0823,10.0823,10.0823,25584.0
2017-02-27 12:25:00,12.56,12.56,12.56,12.56,67720.0,10.0823,10.0823,10.0823,10.0823,67720.0
2017-02-27 12:30:00,12.56,12.57,12.56,12.56,24348.0,10.0823,10.0903,10.0823,10.0823,24348.0
2017-02-27 12:35:00,12.56,12.57,12.56,12.56,18708.0,10.0823,10.0903,10.0823,10.0823,18708.0
2017-02-27 12:40:00,12.56,12.57,12.56,12.56,18912.0,10.0823,10.0903,10.0823,10.0823,18912.0
2017-02-27 12:45:00,12.56,12.57,12.56,12.57,23404.0,10.0823,10.0903,10.0823,10.0903,23404.0
2017-02-27 12:50:00,12.57,12.58,12.56,12.58,47636.0,10.0903,10.0984,10.0823,10.0984,47636.0
2017-02-27 12:55:00,12.58,12.58,12.57,12.57,13904.0,10.0984,10.0984,10.0903,10.0903,13904.0
2017-02-27 13:00:00,12.57,12.57,12.56,12.56,18024.0,10.0903,10.0903,10.0823,10.0823,18024.0
2017-02-27 13:05:00,12.56,12.56,12.56,12.56,8868.0,10.0823,10.0823,10.0823,10.0823,8868.0
2017-02-27 13:10:00,12.56,12.56,12.56,12.56,12604.0,10.0823,10.0823,10.0823,10.0823,12604.0
2017-02-27 13:15:00,12.56,12.56,12.55,12.56,30004.0,10.0823,10.0823,10.0743,10.0823,30004.0
2017-02-27 13:20:00,12.56,12.57,12.56,12.57,18036.0,10.0823,10.0903,10.0823,10.0903,18036.0
2017-02-27 13:25:00,12.57,12.58,12.57,12.58,10948.0,10.0903,10.0984,10.0903,10.0984,10948.0
2017-02-27 13:30:00,12.58,12.58,12.57,12.57,24224.0,10.0984,10.0984,10.0903,10.0903,24224.0
2017-02-27 13:35:00,12.57,12.58,12.56,12.56,53620.0,10.0903,10.0984,10.0823,10.0823,53620.0
2017-02-27 13:40:00,12.56,12.57,12.56,12.56,46736.0,10.0823,10.0903,10.0823,10.0823,46736.0
2017-02-27 13:45:00,12.57,12.57,12.56,12.56,31780.0,10.0903,10.0903,10.0823,10.0823,31780.0
2017-02-27 13:50:00,12.56,12.56,12.56,12.56,9360.0,10.0823,10.0823,10.0823,10.0823,9360.0
2017-02-27 13:55:00,12.56,12.56,12.56,12.56,22184.0,10.0823,10.0823,10.0823,10.0823,22184.0
2017-02-27 14:00:00,12.56,12.57,12.56,12.56,33152.0,10.0823,10.0903,10.0823,10.0823,33152.0
2017-02-27 14:05:00,12.56,12.56,12.56,12.56,25596.0,10.0823,10.0823,10.0823,10.0823,25596.0
2017-02-27 14:10:00,12.56,12.56,12.56,12.56,56244.0,10.0823,10.0823,10.0823,10.0823,56244.0
2017-02-27 14:15:00,12.56,12.56,12.55,12.56,30164.0,10.0823,10.0823,10.0743,10.0823,30164.0
2017-02-27 14:20:00,12.56,12.57,12.56,12.56,32600.0,10.0823,10.0903,10.0823,10.0823,32600.0
2017-02-27 14:25:00,12.56,12.58,12.56,12.57,24572.0,10.0823,10.0984,10.0823,10.0903,24572.0
2017-02-27 14:30:00,12.57,12.58,12.57,12.57,48820.0,10.0903,10.0984,10.0903,10.0903,48820.0
2017-02-27 14:35:00,12.58,12.58,12.57,12.57,24480.0,10.0984,10.0984,10.0903,10.0903,24480.0
2017-02-27 14:40:00,12.57,12.57,12.57,12.57,20192.0,10.0903,10.0903,10.0903,10.0903,20192.0
2017-02-27 14:45:00,12.57,12.57,12.56,12.57,107400.0,10.0903,10.0903,10.0823,10.0903,107400.0
2017-02-27 14:50:00,12.57,12.57,12.56,12.56,25656.0,10.0903,10.0903,10.0823,10.0823,25656.0
2017-02-27 14:55:00,12.57,12.57,12.56,12.56,25780.0,10.0903,10.0903,10.0823,10.0823,25780.0
2017-02-27 15:00:00,12.57,12.58,12.57,12.57,26200.0,10.0903,10.0984,10.0903,10.0903,26200.0
2017-02-27 15:05:00,12.57,12.58,12.57,12.58,39360.0,10.0903,10.0984,10.0903,10.0984,39360.0
2017-02-27 15:10:00,12.58,12.59,12.58,12.59,32780.0,10.0984,10.1064,10.0984,10.1064,32780.0
2017-02-27 15:15:00,12.59,12.59,12.58,12.59,46296.0,10.1064,10.1064,10.0984,10.1064,46296.0
2017-02-27 15:20:00,12.59,12.6,12.59,12.6,54344.0,10.1064,10.1144,10.1064,10.1144,54344.0
2017-02-27 15:25:00,12.59,12.6,12.59,12.6,37872.0,10.1064,10.1144,10.1064,10.1144,37872.0
2017-02-27 15:30:00,12.6,12.6,12.59,12.59,147992.0,10.1144,10.1144,10.1064,10.1064,147992.0
2017-02-27 15:35:00,12.59,12.59,12.58,12.58,95392.0,10.1064,10.1064,10.0984,10.0984,95392.0
2017-02-27 15:40:00,12.58,12.58,12.58,12.58,110512.0,10.0984,10.0984,10.0984,10.0984,110512.0
2017-02-27 15:45:00,12.58,12.58,12.57,12.57,139616.0,10.0984,10.0984,10.0903,10.0903,139616.0
2017-02-27 15:50:00,12.57,12.59,12.57,12.58,162712.0,10.0903,10.1064,10.0903,10.0984,162712.0
2017-02-27 15:55:00,12.58,12.59,12.58,12.59,352132.0,10.0984,10.1064,10.0984,10.1064,352132.0
2017-02-28 09:30:00,12.6,12.61,12.53,12.6,119380.0,10.1144,10.1225,10.0582,10.1144,119380.0
2017-02-28 09:35:00,12.57,12.59,12.56,12.58,23500.0,10.0903,10.1064,10.0823,10.0984,23500.0
2017-02-28 09:40:00,12.58,12.6,12.58,12.59,30744.0,10.0984,10.1144,10.0984,10.1064,30744.0
2017-02-28 09:45:00,12.6,12.61,12.59,12.59,51264.0,10.1144,10.1225,10.1064,10.1064,51264.0
2017-02-28 09:50:00,12.59,12.59,12.54,12.54,44444.0,10.1064,10.1064,10.0663,10.0663,44444.0
2017-02-28 09:55:00,12.54,12.55,12.53,12.54,33788.0,10.0663,10.0743,10.0582,10.0663,33788.0
2017-02-28 10:00:00,12.53,12.55,12.53,12.54,27640.0,10.0582,10.0743,10.0582,10.0663,27640.0
2017-02-28 10:05:00,12.54,12.54,12.52,12.52,73272.0,10.0663,10.0663,10.0502,10.0502,73272.0
2017-02-28 10:10:00,12.53,12.53,12.52,12.53,60008.0,10.0582,10.0582,10.0502,10.0582,60008.0
2017-02-28 10:15:00,12.53,12.53,12.52,12.53,52616.0,10.0582,10.0582,10.0502,10.0582,52616.0
2017-02-28 10:20:00,12.53,12.53,12.51,12.52,45816.0,10.0582,10.0582,10.0422,10.0502,45816.0
2017-02-28 10:25:00,12.52,12.52,12.52,12.52,31920.0,10.0502,10.0502,10.0502,10.0502,31920.0
2017-02-28 10:30:00,12.52,12.53,12.52,12.52,35384.0,10.0502,10.0582,10.0502,10.0502,35384.0
2017-02-28 10:35:00,12.52,12.54,12.52,12.53,36424.0,10.0502,10.0663,10.0502,10.0582,36424.0
2017-02-28 10:40:00,12.53,12.54,12.52,12.53,32396.0,10.0582,10.0663,10.0502,10.0582,32396.0
2017-02-28 10:45:00,12.53,12.55,12.53,12.54,18708.0,10.0582,10.0743,10.0582,10.0663,18708.0
2017-02-28 10:50:00,12.54,12.56,12.54,12.55,21360.0,10.0663,10.0823,10.0663,10.0743,21360.0
2017-02-28 10:55:00,12.55,12.57,12.55,12.57,26800.0,10.0743,10.0903,10.0743,10.0903,26800.0
2017-02-28 11:00:00,12.57,12.57,12.55,12.56,16596.0,10.0903,10.0903,10.0743,10.0823,16596.0
2017-02-28 11:05:00,12.56,12.56,12.55,12.55,20324.0,10.0823,10.0823,10.0743,10.0743,20324.0
2017-02-28 11:10:00,12.55,12.55,12.53,12.53,14404.0,10.0743,10.0743,10.0582,10.0582,14404.0
2017-02-28 11:15:00,12.53,12.54,12.53,12.53,26068.0,10.0582,10.0663,10.0582,10.0582,26068.0
2017-02-28 11:20:00,12.53,12.54,12.53,12.54,13692.0,10.0582,10.0663,10.0582,10.0663,13692.0
2017-02-28 11:25:00,12.55,12.55,12.54,12.55,27576.0,10.0743,10.0743,10.0663,10.0743,27576.0
2017-02-28 11:30:00,12.55,12.55,12.55,12.55,19284.0,10.0743,10.0743,10.0743,10.0743,19284.0
2017-02-28 11:35:00,12.55,12.56,12.55,12.55,19376.0,10.0743,10.0823,10.0743,10.0743,19376.0
2017-02-28 11:40:00,12.55,12.55,12.55,12.55,6420.0,10.0743,10.0743,10.0743,10.0743,6420.0
2017-02-28 11:45:00,12.55,12.56,12.55,12.56,44132.0,10.0743,10.0823,10.0743,10.0823,44132.0
2017-02-28 11:50:00,12.56,12.57,12.56,12.56,19572.0,10.0823,10.0903,10.0823,10.0823,19572.0
2017-02-28 11:55:00,12.56,12.57,12.56,12.56,164704.0,10.0823,10.0903,10.0823,10.0823,164704.0
2017-02-28 12:00:00,12.56,12.56,12.55,12.55,35896.0,10.0823,10.0823,10.0743,10.0743,35896.0
2017-02-28 12:05:00,12.55,12.55,12.53,12.53,20976.0,10.0743,10.0743,10.0582,10.0582,20976.0
2017-02-28 12:10:00,12.54,12.54,12.53,12.54,12328.0,10.0663,10.0663,10.0582,10.0663,12328.0
2017-02-28 12:15:00,12.54,12.54,12.53,12.53,17744.0,10.0663,10.0663,10.0582,10.0582,17744.0
2017-02-28 12:20:00,12.53,12.53,12.52,12.52,19836.0,10.0582,10.0582,10.0502,10.0502,19836.0
2017-02-28 12:25:00,12.51,12.52,12.49,12.5,51232.0,10.0422,10.0502,10.0261,10.0342,51232.0
2017-02-28 12:30:00,12.5,12.5,12.49,12.5,13524.0,10.0342,10.0342,10.0261,10.0342,13524.0
2017-02-28 12:35:00,12.5,12.5,12.49,12.49,20584.0,10.0342,10.0342,10.0261,10.0261,20584.0
2017-02-28 12:40:00,12.49,12.49,12.49,12.49,9600.0,10.0261,10.0261,10.0261,10.0261,9600.0
2017-02-28 12:45:00,12.49,12.51,12.48,12.51,174292.0,10.0261,10.0422,10.0181,10.0422,174292.0
2017-02-28 12:50:00,12.51,12.51,12.5,12.5,28764.0,10.0422,10.0422,10.0342,10.0342,28764.0
2017-02-28 12:55:00,12.5,12.5,12.49,12.49,34480.0,10.0342,10.0342,10.0261,10.0261,34480.0
2017-02-28 13:00:00,12.49,12.5,12.49,12.5,36616.0,10.0261,10.0342,10.0261,10.0342,36616.0
2017-02-28 13:05:00,12.5,12.52,12.5,12.51,23944.0,10.0342,10.0502,10.0342,10.0422,23944.0
2017-02-28 13:10:00,12.51,12.52,12.51,12.52,69264.0,10.0422,10.0502,10.0422,10.0502,69264.0
2017-02-28 13:15:00,12.52,12.52,12.51,12.51,14080.0,10.0502,10.0502,10.0422,10.0422,14080.0
2017-02-28 13:20:00,12.51,12.54,12.51,12.53,282880.0,10.0422,10.0663,10.0422,10.0582,282880.0
2017-02-28 13:25:00,12.53,12.54,12.52,12.52,162536.0,10.0582,10.0663,10.0502,10.0502,162536.0
2017-02-28 13:30:00,12.52,12.53,12.51,12.51,47808.0,10.0502,10.0582,10.0422,10.0422,47808.0
2017-02-28 13:35:00,12.51,12.53,12.51,12.52,15452.0,10.0422,10.0582,10.0422,10.0502,15452.0
2017-02-28 13:40:00,12.52,12.53,12.51,12.52,42588.0,10.0502,10.0582,10.0422,10.0502,42588.0
2017-02-28 13:45:00,12.52,12.54,12.52,12.53,87376.0,10.0502,10.0663,10.0502,10.0582,87376.0
2017-02-28 13:50:00,12.53,12.54,12.52,12.53,39176.0,10.0582,10.0663,10.0502,10.0582,39176.0
2017-02-28 13:55:00,12.53,12.54,12.52,12.53,27380.0,10.0582,10.0663,10.0502,10.0582,27380.0
2017-02-28 14:00:00,12.53,12.54,12.53,12.53,38796.0,10.0582,10.0663,10.0582,10.0582,38796.0
2017-02-28 14:05:00,12.53,12.53,12.52,12.52,20244.0,10.0582,10.0582,10.0502,10.0502,20244.0
2017-02-28 14:10:00,12.51,12.53,12.51,12.52,37836.0,10.0422,10.0582,10.0422,10.0502,37836.0
2017-02-28 14:15:00,12.52,12.52,12.51,12.52,22104.0,10.0502,10.0502,10.0422,10.0502,22104.0
2017-02-28 14:20:00,12.52,12.52,12.51,12.51,29756.0,10.0502,10.0502,10.0422,10.0422,29756.0
2017-02-28 14:25:00,12.51,12.53,12.51,12.53,25100.0,10.0422,10.0582,10.0422,10.0582,25100.0
2017-02-28 14:30:00,12.53,12.53,12.52,12.53,23652.0,10.0582,10.0582,10.0502,10.0582,23652.0
2017-02-28 14:35:00,12.53,12.53,12.52,12.52,34680.0,10.0582,10.0582,10.0502,10.0502,34680.0
2017-02-28 14:40:00,12.52,12.52,12.51,12.52,26440.0,10.0502,10.0502,10.0422,10.0502,26440.0
2017-02-28 14:45:00,12.52,12.52,12.51,12.52,73988.0,10.0502,10.0502,10.0422,10.0502,73988.0
2017-02-28 14:50:00,12.51,12.52,12.51,12.52,87836.0,10.0422,10.0502,10.0422,10.0502,87836.0
2017-02-28 14:55:00,12.52,12.52,12.51,12.51,17860.0,10.0502,10.0502,10.0422,10.0422,17860.0
2017-02-28 15:00:00,12.51,12.52,12.5,12.51,31468.0,10.0422,10.0502,10.0342,10.0422,31468.0
2017-02-28 15:05:00,12.51,12.51,12.5,12.51,42352.0,10.0422,10.0422,10.0342,10.0422,42352.0
2017-02-28 15:10:00,12.51,12.52,12.5,12.52,68988.0,10.0422,10.0502,10.0342,10.0502,68988.0
2017-02-28 15:15:00,12.52,12.52,12.51,12.51,36272.0,10.0502,10.0502,10.0422,10.0422,36272.0
2017-02-28 15:20:00,12.51,12.51,12.49,12.49,54092.0,10.0422,10.0422,10.0261,10.0261,54092.0
2017-02-28 15:25:00,12.49,12.5,12.49,12.5,80900.0,10.0261,10.0342,10.0261,10.0342,80900.0
2017-02-28 15:30:00,12.5,12.5,12.48,12.48,68840.0,10.0342,10.0342,10.0181,10.0181,68840.0
2017-02-28 15:35:00,12.48,12.5,12.47,12.48,136976.0,10.0181,10.0342,10.0101,10.0181,136976.0
2017-02-28 15:40:00,12.48,12.49,12.47,12.48,116400.0,10.0181,10.0261,10.0101,10.0181,116400.0
2017-02-28 15:45:00,12.48,12.49,12.47,12.49,142580.0,10.0181,10.0261,10.0101,10.0261,142580.0
2017-02-28 15:50:00,12.49,12.51,12.49,12.51,224096.0,10.0261,10.0422,10.0261,10.0422,224096.0
2017-02-28 15:55:00,12.51,12.52,12.5,12.51,656608.0,10.0422,10.0502,10.0342,10.0422,656608.0
2017-03-01 09:30:00,12.64,12.75,12.63,12.75,131516.0,10.1465,10.2348,10.1385,10.2348,131516.0
2017-03-01 09:35:00,12.75,12.77,12.71,12.74,73280.0,10.2348,10.2509,10.2027,10.2268,73280.0
2017-03-01 09:40:00,12.73,12.75,12.69,12.72,92656.0,10.2188,10.2348,10.1867,10.2108,92656.0
2017-03-01 09:45:00,12.71,12.72,12.7,12.71,42832.0,10.2027,10.2108,10.1947,10.2027,42832.0
2017-03-01 09:50:00,12.71,12.72,12.7,12.71,37780.0,10.2027,10.2108,10.1947,10.2027,37780.0
2017-03-01 09:55:00,12.72,12.74,12.72,12.74,39320.0,10.2108,10.2268,10.2108,10.2268,39320.0
2017-03-01 10:00:00,12.74,12.78,12.74,12.76,69996.0,10.2268,10.2589,10.2268,10.2429,69996.0
2017-03-01 10:05:00,12.77,12.78,12.77,12.78,21592.0,10.2509,10.2589,10.2509,10.2589,21592.0
2017-03-01 10:10:00,12.78,12.79,12.76,12.76,49712.0,10.2589,10.2669,10.2429,10.2429,49712.0
2017-03-01 10:15:00,12.76,12.78,12.76,12.77,15200.0,10.2429,10.2589,10.2429,10.2509,15200.0
2017-03-01 10:20:00,12.77,12.79,12.76,12.76,39476.0,10.2509,10.2669,10.2429,10.2429,39476.0
2017-03-01 10:25:00,12.78,12.78,12.74,12.75,80060.0,10.2589,10.2589,10.2268,10.2348,80060.0
2017-03-01 10:30:00,12.76,12.77,12.73,12.74,64260.0,10.2429,10.2509,10.2188,10.2268,64260.0
2017-03-01 10:35:00,12.74,12.74,12.71,12.71,17776.0,10.2268,10.2268,10.2027,10.2027,17776.0
2017-03-01 10:40:00,12.71,12.71,12.68,12.68,36400.0,10.2027,10.2027,10.1786,10.1786,36400.0
2017-03-01 10:45:00,12.69,12.71,12.68,12.7,36424.0,10.1867,10.2027,10.1786,10.1947,36424.0
2017-03-01 10:50:00,12.7,12.71,12.69,12.7,56212.0,10.1947,10.2027,10.1867,10.1947,56212.0
2017-03-01 10:55:00,12.7,12.74,12.7,12.74,27304.0,10.1947,10.2268,10.1947,10.2268,27304.0
2017-03-01 11:00:00,12.73,12.73,12.71,12.71,42908.0,10.2188,10.2188,10.2027,10.2027,42908.0
2017-03-01 11:05:00,12.71,12.74,12.71,12.73,29280.0,10.2027,10.2268,10.2027,10.2188,29280.0
2017-03-01 11:10:00,12.74,12.74,12.72,12.72,25920.0,10.2268,10.2268,10.2108,10.2108,25920.0
2017-03-01 11:15:00,12.72,12.74,12.72,12.74,19560.0,10.2108,10.2268,10.2108,10.2268,19560.0
2017-03-01 11:20:00,12.73,12.74,12.72,12.72,13548.0,10.2188,10.2268,10.2108,10.2108,13548.0
2017-03-01 11:25:00,12.72,12.74,12.72,12.74,43224.0,10.2108,10.2268,10.2108,10.2268,43224.0
2017-03-01 11:30:00,12.74,12.74,12.73,12.74,23088.0,10.2268,10.2268,10.2188,10.2268,23088.0
2017-03-01 11:35:00,12.74,12.74,12.72,12.73,21248.0,10.2268,10.2268,10.2108,10.2188,21248.0
2017-03-01 11:40:00,12.73,12.74,12.72,12.73,37172.0,10.2188,10.2268,10.2108,10.2188,37172.0
2017-03-01 11:45:00,12.73,12.74,12.72,12.72,28400.0,10.2188,10.2268,10.2108,10.2108,28400.0
2017-03-01 11:50:00,12.72,12.73,12.72,12.72,32036.0,10.2108,10.2188,10.2108,10.2108,32036.0
2017-03-01 11:55:00,12.72,12.72,12.71,12.71,14484.0,10.2108,10.2108,10.2027,10.2027,14484.0
2017-03-01 12:00:00,12.71,12.74,12.71,12.74,53356.0,10.2027,10.2268,10.2027,10.2268,53356.0
2017-03-01 12:05:00,12.74,12.75,12.72,12.72,73408.0,10.2268,10.2348,10.2108,10.2108,73408.0
2017-03-01 12:10:00,12.72,12.73,12.72,12.72,159588.0,10.2108,10.2188,10.2108,10.2108,159588.0
2017-03-01 12:15:00,12.72,12.72,12.7,12.7,44388.0,10.2108,10.2108,10.1947,10.1947,44388.0
2017-03-01 12:20:00,12.69,12.69,12.68,12.68,66076.0,10.1867,10.1867,10.1786,10.1786,66076.0
2017-03-01 12:25:00,12.68,12.68,12.68,12.68,59792.0,10.1786,10.1786,10.1786,10.1786,59792.0
2017-03-01 12:30:00,12.68,12.69,12.68,12.69,34488.0,10.1786,10.1867,10.1786,10.1867,34488.0
2017-03-01 12:35:00,12.69,12.69,12.67,12.68,165896.0,10.1867,10.1867,10.1706,10.1786,165896.0
2017-03-01 12:40:00,12.68,12.68,12.66,12.67,165328.0,10.1786,10.1786,10.1626,10.1706,165328.0
2017-03-01 12:45:00,12.66,12.69,12.66,12.68,88124.0,10.1626,10.1867,10.1626,10.1786,88124.0
2017-03-01 12:50:00,12.69,12.7,12.69,12.7,16492.0,10.1867,10.1947,10.1867,10.1947,16492.0
2017-03-01 12:55:00,12.7,12.72,12.7,12.72,22816.0,10.1947,10.2108,10.1947,10.2108,22816.0
2017-03-01 13:00:00,12.72,12.72,12.72,12.72,18100.0,10.2108,10.2108,10.2108,10.2108,18100.0
2017-03-01 13:05:00,12.72,12.73,12.71,12.72,30496.0,10.2108,10.2188,10.2027,10.2108,30496.0
2017-03-01 13:10:00,12.73,12.73,12.72,12.72,23708.0,10.2188,10.2188,10.2108,10.2108,23708.0
2017-03-01 13:15:00,12.72,12.73,12.72,12.72,15600.0,10.2108,10.2188,10.2108,10.2108,15600.0
2017-03-01 13:20:00,12.72,12.73,12.72,12.73,26728.0,10.2108,10.2188,10.2108,10.2188,26728.0
2017-03-01 13:25:00,12.73,12.74,12.73,12.74,28568.0,10.2188,10.2268,10.2188,10.2268,28568.0
2017-03-01 13:30:00,12.73,12.74,12.73,12.74,17600.0,10.2188,10.2268,10.2188,10.2268,17600.0
2017-03-01 13:35:00,12.74,12.74,12.73,12.73,19532.0,10.2268,10.2268,10.2188,10.2188,19532.0
2017-03-01 13:40:00,12.73,12.74,12.73,12.73,12976.0,10.2188,10.2268,10.2188,10.2188,12976.0
2017-03-01 13:45:00,12.73,12.75,12.73,12.75,121252.0,10.2188,10.2348,10.2188,10.2348,121252.0
2017-03-01 13:50:00,12.75,12.76,12.74,12.74,26860.0,10.2348,10.2429,10.2268,10.2268,26860.0
2017-03-01 13:55:00,12.74,12.74,12.72,12.72,83724.0,10.2268,10.2268,10.2108,10.2108,83724.0
2017-03-01 14:00:00,12.72,12.72,12.71,12.72,59500.0,10.2108,10.2108,10.2027,10.2108,59500.0
2017-03-01 14:05:00,12.72,12.72,12.71,12.71,39656.0,10.2108,10.2108,10.2027,10.2027,39656.0
2017-03-01 14:10:00,12.72,12.73,12.71,12.73,157176.0,10.2108,10.2188,10.2027,10.2188,157176.0
2017-03-01 14:15:00,12.73,12.75,12.72,12.74,602108.0,10.2188,10.2348,10.2108,10.2268,602108.0
2017-03-01 14:20:00,12.74,12.75,12.74,12.74,97788.0,10.2268,10.2348,10.2268,10.2268,97788.0
2017-03-01 14:25:00,12.74,12.74,12.73,12.73,110868.0,10.2268,10.2268,10.2188,10.2188,110868.0
2017-03-01 14:30:00,12.73,12.74,12.71,12.71,93804.0,10.2188,10.2268,10.2027,10.2027,93804.0
2017-03-01 14:35:00,12.71,12.72,12.7,12.7,251472.0,10.2027,10.2108,10.1947,10.1947,251472.0
2017-03-01 14:40:00,12.7,12.71,12.69,12.69,115176.0,10.1947,10.2027,10.1867,10.1867,115176.0
2017-03-01 14:45:00,12.69,12.7,12.69,12.7,65768.0,10.1867,10.1947,10.1867,10.1947,65768.0
2017-03-01 14:50:00,12.7,12.71,12.7,12.7,136632.0,10.1947,10.2027,10.1947,10.1947,136632.0
2017-03-01 14:55:00,12.7,12.71,12.7,12.71,80248.0,10.1947,10.2027,10.1947,10.2027,80248.0
2017-03-01 15:00:00,12.71,12.72,12.7,12.71,132804.0,10.2027,10.2108,10.1947,10.2027,132804.0
2017-03-01 15:05:00,12.71,12.72,12.71,12.71,78212.0,10.2027,10.2108,10.2027,10.2027,78212.0
2017-03-01 15:10:00,12.71,12.72,12.71,12.72,157028.0,10.2027,10.2108,10.2027,10.2108,157028.0
2017-03-01 15:15:00,12.72,12.74,12.72,12.74,220196.0,10.2108,10.2268,10.2108,10.2268,220196.0
2017-03-01 15:20:00,12.74,12.74,12.74,12.74,80328.0,10.2268,10.2268,10.2268,10.2268,80328.0
2017-03-01 15:25:00,12.74,12.74,12.73,12.74,76616.0,10.2268,10.2268,10.2188,10.2268,76616.0
2017-03-01 15:30:00,12.74,12.74,12.72,12.72,179532.0,10.2268,10.2268,10.2108,10.2108,179532.0
2017-03-01 15:35:00,12.72,12.73,12.72,12.73,115804.0,10.2108,10.2188,10.2108,10.2188,115804.0
2017-03-01 15:40:00,12.73,12.75,12.73,12.74,135148.0,10.2188,10.2348,10.2188,10.2268,135148.0
2017-03-01 15:45:00,12.74,12.76,12.74,12.75,136532.0,10.2268,10.2429,10.2268,10.2348,136532.0
2017-03-01 15:50:00,12.75,12.76,12.75,12.75,311628.0,10.2348,10.2429,10.2348,10.2348,311628.0
2017-03-01 15:55:00,12.75,12.75,12.74,12.74,567588.0,10.2348,10.2348,10.2268,10.2268,567588.0
2017-03-02 09:30:00,12.71,12.73,12.67,12.67,75596.0,10.2027,10.2188,10.1706,10.1706,75596.0
2017-03-02 09:35:00,12.67,12.7,12.66,12.7,28328.0,10.1706,10.1947,10.1626,10.1947,28328.0
2017-03-02 09:40:00,12.69,12.72,12.69,12.72,22000.0,10.1867,10.2108,10.1867,10.2108,22000.0
2017-03-02 09:45:00,12.71,12.72,12.68,12.69,67720.0,10.2027,10.2108,10.1786,10.1867,67720.0
2017-03-02 09:50:00,12.69,12.72,12.67,12.72,80808.0,10.1867,10.2108,10.1706,10.2108,80808.0
2017-03-02 09:55:00,12.72,12.76,12.71,12.76,184280.0,10.2108,10.2429,10.2027,10.2429,184280.0
2017-03-02 10:00:00,12.76,12.77,12.73,12.76,221348.0,10.2429,10.2509,10.2188,10.2429,221348.0
2017-03-02 10:05:00,12.76,12.77,12.74,12.76,133652.0,10.2429,10.2509,10.2268,10.2429,133652.0
2017-03-02 10:10:00,12.77,12.77,12.73,12.77,381900.0,10.2509,10.2509,10.2188,10.2509,381900.0
2017-03-02 10:15:00,12.76,12.8,12.76,12.8,157512.0,10.2429,10.275,10.2429,10.275,157512.0
2017-03-02 10:20:00,12.8,12.81,12.79,12.79,84800.0,10.275,10.283,10.2669,10.2669,84800.0
2017-03-02 10:25:00,12.79,12.81,12.79,12.81,73480.0,10.2669,10.283,10.2669,10.283,73480.0
2017-03-02 10:30:00,12.81,12.83,12.8,12.81,164056.0,10.283,10.2991,10.275,10.283,164056.0
2017-03-02 10:35:00,12.81,12.81,12.78,12.78,111972.0,10.283,10.283,10.2589,10.2589,111972.0
2017-03-02 10:40:00,12.78,12.81,12.77,12.81,84648.0,10.2589,10.283,10.2509,10.283,84648.0
2017-03-02 10:45:00,12.8,12.81,12.79,12.81,37940.0,10.275,10.283,10.2669,10.283,37940.0
2017-03-02 10:50:00,12.81,12.84,12.8,12.84,201464.0,10.283,10.3071,10.275,10.3071,201464.0
2017-03-02 10:55:00,12.84,12.85,12.83,12.84,375200.0,10.3071,10.3151,10.2991,10.3071,375200.0
2017-03-02 11:00:00,12.83,12.84,12.81,12.83,56452.0,10.2991,10.3071,10.283,10.2991,56452.0
2017-03-02 11:05:00,12.83,12.84,12.83,12.83,23200.0,10.2991,10.3071,10.2991,10.2991,23200.0
2017-03-02 11:10:00,12.83,12.83,12.81,12.81,132048.0,10.2991,10.2991,10.283,10.283,132048.0
2017-03-02 11:15:00,12.81,12.83,12.81,12.83,218060.0,10.283,10.2991,10.283,10.2991,218060.0
2017-03-02 11:20:00,12.83,12.84,12.83,12.83,61764.0,10.2991,10.3071,10.2991,10.2991,61764.0
2017-03-02 11:25:00,12.83,12.84,12.83,12.83,166140.0,10.2991,10.3071,10.2991,10.2991,166140.0
2017-03-02 11:30:00,12.83,12.84,12.82,12.83,184444.0,10.2991,10.3071,10.291,10.2991,184444.0
2017-03-02 11:35:00,12.83,12.83,12.79,12.79,251924.0,10.2991,10.2991,10.2669,10.2669,251924.0
2017-03-02 11:40:00,12.79,12.8,12.79,12.8,25960.0,10.2669,10.275,10.2669,10.275,25960.0
2017-03-02 11:45:00,12.8,12.8,12.78,12.78,43992.0,10.275,10.275,10.2589,10.2589,43992.0
2017-03-02 11:50:00,12.78,12.79,12.78,12.78,29396.0,10.2589,10.2669,10.2589,10.2589,29396.0
2017-03-02 11:55:00,12.78,12.78,12.77,12.77,31580.0,10.2589,10.2589,10.2509,10.2509,31580.0
2017-03-02 12:00:00,12.77,12.77,12.75,12.77,127816.0,10.2509,10.2509,10.2348,10.2509,127816.0
2017-03-02 12:05:00,12.77,12.8,12.77,12.78,149580.0,10.2509,10.275,10.2509,10.2589,149580.0
2017-03-02 12:10:00,12.78,12.78,12.74,12.74,107652.0,10.2589,10.2589,10.2268,10.2268,107652.0
2017-03-02 12:15:00,12.74,12.76,12.73,12.73,27968.0,10.2268,10.2429,10.2188,10.2188,27968.0
2017-03-02 12:20:00,12.73,12.73,12.72,12.72,29152.0,10.2188,10.2188,10.2108,10.2108,29152.0
2017-03-02 12:25:00,12.72,12.73,12.72,12.73,19200.0,10.2108,10.2188,10.2108,10.2188,19200.0
2017-03-02 12:30:00,12.72,12.73,12.72,12.73,31636.0,10.2108,10.2188,10.2108,10.2188,31636.0
2017-03-02 12:35:00,12.73,12.73,12.72,12.73,34060.0,10.2188,10.2188,10.2108,10.2188,34060.0
2017-03-02 12:40:00,12.73,12.73,12.72,12.73,30400.0,10.2188,10.2188,10.2108,10.2188,30400.0
2017-03-02 12:45:00,12.73,12.74,12.72,12.72,24564.0,10.2188,10.2268,10.2108,10.2108,24564.0
2017-03-02 12:50:00,12.72,12.74,12.72,12.74,20872.0,10.2108,10.2268,10.2108,10.2268,20872.0
2017-03-02 12:55:00,12.74,12.74,12.73,12.73,27712.0,10.2268,10.2268,10.2188,10.2188,27712.0
2017-03-02 13:00:00,12.73,12.74,12.73,12.73,25856.0,10.2188,10.2268,10.2188,10.2188,25856.0
2017-03-02 13:05:00,12.73,12.75,12.73,12.74,49340.0,10.2188,10.2348,10.2188,10.2268,49340.0
2017-03-02 13:10:00,12.75,12.76,12.74,12.74,86676.0,10.2348,10.2429,10.2268,10.2268,86676.0
2017-03-02 13:15:00,12.74,12.74,12.74,12.74,20940.0,10.2268,10.2268,10.2268,10.2268,20940.0
2017-03-02 13:20:00,12.74,12.74,12.74,12.74,22740.0,10.2268,10.2268,10.2268,10.2268,22740.0
2017-03-02 13:25:00,12.74,12.76,12.74,12.75,24112.0,10.2268,10.2429,10.2268,10.2348,24112.0
2017-03-02 13:30:00,12.76,12.76,12.76,12.76,25808.0,10.2429,10.2429,10.2429,10.2429,25808.0
2017-03-02 13:35:00,12.76,12.76,12.75,12.76,28116.0,10.2429,10.2429,10.2348,10.2429,28116.0
2017-03-02 13:40:00,12.76,12.76,12.76,12.76,25108.0,10.2429,10.2429,10.2429,10.2429,25108.0
2017-03-02 13:45:00,12.76,12.77,12.76,12.76,26992.0,10.2429,10.2509,10.2429,10.2429,26992.0
2017-03-02 13:50:00,12.76,12.76,12.74,12.75,18000.0,10.2429,10.2429,10.2268,10.2348,18000.0
2017-03-02 13:55:00,12.75,12.76,12.74,12.75,36572.0,10.2348,10.2429,10.2268,10.2348,36572.0
2017-03-02 14:00:00,12.76,12.76,12.74,12.74,42676.0,10.2429,10.2429,10.2268,10.2268,42676.0
2017-03-02 14:05:00,12.74,12.75,12.74,12.74,27536.0,10.2268,10.2348,10.2268,10.2268,27536.0
2017-03-02 14:10:00,12.74,12.74,12.72,12.72,88740.0,10.2268,10.2268,10.2108,10.2108,88740.0
2017-03-02 14:15:00,12.72,12.72,12.7,12.7,170100.0,10.2108,10.2108,10.1947,10.1947,170100.0
2017-03-02 14:20:00,12.7,12.71,12.7,12.7,37476.0,10.1947,10.2027,10.1947,10.1947,37476.0
2017-03-02 14:25:00,12.7,12.73,12.7,12.72,55880.0,10.1947,10.2188,10.1947,10.2108,55880.0
2017-03-02 14:30:00,12.72,12.73,12.71,12.72,57204.0,10.2108,10.2188,10.2027,10.2108,57204.0
2017-03-02 14:35:00,12.72,12.74,12.72,12.73,77012.0,10.2108,10.2268,10.2108,10.2188,77012.0
2017-03-02 14:40:00,12.73,12.74,12.73,12.73,47832.0,10.2188,10.2268,10.2188,10.2188,47832.0
2017-03-02 14:45:00,12.73,12.75,12.73,12.74,72868.0,10.2188,10.2348,10.2188,10.2268,72868.0
2017-03-02 14:50:00,12.74,12.74,12.74,12.74,44324.0,10.2268,10.2268,10.2268,10.2268,44324.0
2017-03-02 14:55:00,12.74,12.74,12.72,12.73,51516.0,10.2268,10.2268,10.2108,10.2188,51516.0
2017-03-02 15:00:00,12.73,12.73,12.69,12.7,231400.0,10.2188,10.2188,10.1867,10.1947,231400.0
2017-03-02 15:05:00,12.7,12.7,12.69,12.69,34740.0,10.1947,10.1947,10.1867,10.1867,34740.0
2017-03-02 15:10:00,12.69,12.7,12.69,12.69,106728.0,10.1867,10.1947,10.1867,10.1867,106728.0
2017-03-02 15:15:00,12.69,12.69,12.66,12.67,56880.0,10.1867,10.1867,10.1626,10.1706,56880.0
2017-03-02 15:20:00,12.67,12.67,12.66,12.67,41860.0,10.1706,10.1706,10.1626,10.1706,41860.0
2017-03-02 15:25:00,12.66,12.68,12.65,12.67,67912.0,10.1626,10.1786,10.1546,10.1706,67912.0
2017-03-02 15:30:00,12.67,12.68,12.67,12.67,44724.0,10.1706,10.1786,10.1706,10.1706,44724.0
2017-03-02 15:35:00,12.67,12.67,12.66,12.66,48180.0,10.1706,10.1706,10.1626,10.1626,48180.0
2017-03-02 15:40:00,12.66,12.67,12.63,12.65,135292.0,10.1626,10.1706,10.1385,10.1546,135292.0
2017-03-02 15:45:00,12.65,12.66,12.65,12.65,93584.0,10.1546,10.1626,10.1546,10.1546,93584.0
2017-03-02 15:50:00,12.65,12.66,12.65,12.66,185988.0,10.1546,10.1626,10.1546,10.1626,185988.0
2017-03-02 15:55:00,12.66,12.67,12.65,12.66,506444.0,10.1626,10.1706,10.1546,10.1626,506444.0
2017-03-03 09:30:00,12.66,12.73,12.64,12.73,64708.0,10.1626,10.2188,10.1465,10.2188,64708.0
2017-03-03 09:35:00,12.73,12.73,12.68,12.69,68920.0,10.2188,10.2188,10.1786,10.1867,68920.0
2017-03-03 09:40:00,12.69,12.7,12.67,12.7,14384.0,10.1867,10.1947,10.1706,10.1947,14384.0
2017-03-03 09:45:00,12.7,12.71,12.68,12.7,35828.0,10.1947,10.2027,10.1786,10.1947,35828.0
2017-03-03 09:50:00,12.7,12.7,12.66,12.66,58212.0,10.1947,10.1947,10.1626,10.1626,58212.0
2017-03-03 09:55:00,12.66,12.69,12.65,12.68,174244.0,10.1626,10.1867,10.1546,10.1786,174244.0
2017-03-03 10:00:00,12.68,12.72,12.68,12.72,135884.0,10.1786,10.2108,10.1786,10.2108,135884.0
2017-03-03 10:05:00,12.71,12.74,12.71,12.74,383300.0,10.2027,10.2268,10.2027,10.2268,383300.0
2017-03-03 10:10:00,12.73,12.76,12.72,12.72,252184.0,10.2188,10.2429,10.2108,10.2108,252184.0
2017-03-03 10:15:00,12.72,12.73,12.69,12.69,94144.0,10.2108,10.2188,10.1867,10.1867,94144.0
2017-03-03 10:20:00,12.69,12.7,12.66,12.68,62224.0,10.1867,10.1947,10.1626,10.1786,62224.0
2017-03-03 10:25:00,12.69,12.7,12.67,12.7,83172.0,10.1867,10.1947,10.1706,10.1947,83172.0
2017-03-03 10:30:00,12.69,12.69,12.67,12.67,20132.0,10.1867,10.1867,10.1706,10.1706,20132.0
2017-03-03 10:35:00,12.67,12.68,12.66,12.68,49536.0,10.1706,10.1786,10.1626,10.1786,49536.0
2017-03-03 10:40:00,12.69,12.71,12.68,12.71,36216.0,10.1867,10.2027,10.1786,10.2027,36216.0
2017-03-03 10:45:00,12.71,12.71,12.7,12.7,12216.0,10.2027,10.2027,10.1947,10.1947,12216.0
2017-03-03 10:50:00,12.7,12.71,12.7,12.7,33632.0,10.1947,10.2027,10.1947,10.1947,33632.0
2017-03-03 10:55:00,12.7,12.7,12.68,12.68,29724.0,10.1947,10.1947,10.1786,10.1786,29724.0
2017-03-03 11:00:00,12.68,12.7,12.68,12.69,79236.0,10.1786,10.1947,10.1786,10.1867,79236.0
2017-03-03 11:05:00,12.69,12.7,12.69,12.69,37068.0,10.1867,10.1947,10.1867,10.1867,37068.0
2017-03-03 11:10:00,12.69,12.7,12.69,12.7,29728.0,10.1867,10.1947,10.1867,10.1947,29728.0
2017-03-03 11:15:00,12.7,12.71,12.69,12.71,72956.0,10.1947,10.2027,10.1867,10.2027,72956.0
2017-03-03 11:20:00,12.71,12.71,12.7,12.71,102196.0,10.2027,10.2027,10.1947,10.2027,102196.0
2017-03-03 11:25:00,12.71,12.71,12.7,12.7,24168.0,10.2027,10.2027,10.1947,10.1947,24168.0
2017-03-03 11:30:00,12.7,12.72,12.7,12.71,60992.0,10.1947,10.2108,10.1947,10.2027,60992.0
2017-03-03 11:35:00,12.72,12.72,12.7,12.71,27344.0,10.2108,10.2108,10.1947,10.2027,27344.0
2017-03-03 11:40:00,12.71,12.72,12.7,12.71,35396.0,10.2027,10.2108,10.1947,10.2027,35396.0
2017-03-03 11:45:00,12.71,12.73,12.71,12.73,45076.0,10.2027,10.2188,10.2027,10.2188,45076.0
2017-03-03 11:50:00,12.73,12.74,12.72,12.73,34028.0,10.2188,10.2268,10.2108,10.2188,34028.0
2017-03-03 11:55:00,12.74,12.74,12.73,12.73,15600.0,10.2268,10.2268,10.2188,10.2188,15600.0
2017-03-03 12:00:00,12.73,12.73,12.71,12.71,46660.0,10.2188,10.2188,10.2027,10.2027,46660.0
2017-03-03 12:05:00,12.71,12.71,12.7,12.7,28812.0,10.2027,10.2027,10.1947,10.1947,28812.0
2017-03-03 12:10:00,12.7,12.71,12.7,12.71,41400.0,10.1947,10.2027,10.1947,10.2027,41400.0
2017-03-03 12:15:00,12.71,12.71,12.69,12.7,58112.0,10.2027,10.2027,10.1867,10.1947,58112.0
2017-03-03 12:20:00,12.7,12.71,12.69,12.69,31092.0,10.1947,10.2027,10.1867,10.1867,31092.0
2017-03-03 12:25:00,12.69,12.7,12.69,12.69,29216.0,10.1867,10.1947,10.1867,10.1867,29216.0
2017-03-03 12:30:00,12.69,12.72,12.69,12.71,64884.0,10.1867,10.2108,10.1867,10.2027,64884.0
2017-03-03 12:35:00,12.71,12.71,12.71,12.71,36124.0,10.2027,10.2027,10.2027,10.2027,36124.0
2017-03-03 12:40:00,12.71,12.72,12.7,12.72,32240.0,10.2027,10.2108,10.1947,10.2108,32240.0
2017-03-03 12:45:00,12.72,12.73,12.72,12.72,30260.0,10.2108,10.2188,10.2108,10.2108,30260.0
2017-03-03 12:50:00,12.72,12.73,12.72,12.72,17756.0,10.2108,10.2188,10.2108,10.2108,17756.0
2017-03-03 12:55:00,12.72,12.72,12.72,12.72,30356.0,10.2108,10.2108,10.2108,10.2108,30356.0
2017-03-03 13:00:00,12.72,12.74,12.7,12.73,86304.0,10.2108,10.2268,10.1947,10.2188,86304.0
2017-03-03 13:05:00,12.73,12.74,12.72,12.73,48588.0,10.2188,10.2268,10.2108,10.2188,48588.0
2017-03-03 13:10:00,12.73,12.77,12.73,12.74,91092.0,10.2188,10.2509,10.2188,10.2268,91092.0
2017-03-03 13:15:00,12.74,12.74,12.72,12.72,37128.0,10.2268,10.2268,10.2108,10.2108,37128.0
2017-03-03 13:20:00,12.72,12.72,12.71,12.72,33488.0,10.2108,10.2108,10.2027,10.2108,33488.0
2017-03-03 13:25:00,12.72,12.73,12.72,12.73,18068.0,10.2108,10.2188,10.2108,10.2188,18068.0
2017-03-03 13:30:00,12.73,12.74,12.73,12.74,60716.0,10.2188,10.2268,10.2188,10.2268,60716.0
2017-03-03 13:35:00,12.74,12.74,12.73,12.74,35960.0,10.2268,10.2268,10.2188,10.2268,35960.0
2017-03-03 13:40:00,12.74,12.74,12.73,12.74,30188.0,10.2268,10.2268,10.2188,10.2268,30188.0
2017-03-03 13:45:00,12.74,12.76,12.74,12.76,22800.0,10.2268,10.2429,10.2268,10.2429,22800.0
2017-03-03 13:50:00,12.75,12.76,12.75,12.75,28560.0,10.2348,10.2429,10.2348,10.2348,28560.0
2017-03-03 13:55:00,12.76,12.76,12.75,12.76,25192.0,10.2429,10.2429,10.2348,10.2429,25192.0
2017-03-03 14:00:00,12.76,12.77,12.76,12.77,72072.0,10.2429,10.2509,10.2429,10.2509,72072.0
2017-03-03 14:05:00,12.77,12.79,12.76,12.79,167464.0,10.2509,10.2669,10.2429,10.2669,167464.0
2017-03-03 14:10:00,12.78,12.81,12.78,12.79,175240.0,10.2589,10.283,10.2589,10.2669,175240.0
2017-03-03 14:15:00,12.8,12.81,12.79,12.81,76512.0,10.275,10.283,10.2669,10.283,76512.0
2017-03-03 14:20:00,12.81,12.83,12.8,12.83,70324.0,10.283,10.2991,10.275,10.2991,70324.0
2017-03-03 14:25:00,12.83,12.85,12.82,12.85,133232.0,10.2991,10.3151,10.291,10.3151,133232.0
2017-03-03 14:30:00,12.85,12.88,12.85,12.87,151380.0,10.3151,10.3392,10.3151,10.3312,151380.0
2017-03-03 14:35:00,12.87,12.92,12.87,12.92,251844.0,10.3312,10.3713,10.3312,10.3713,251844.0
2017-03-03 14:40:00,12.92,12.94,12.91,12.93,185068.0,10.3713,10.3874,10.3633,10.3793,185068.0
2017-03-03 14:45:00,12.92,12.92,12.88,12.9,163080.0,10.3713,10.3713,10.3392,10.3552,163080.0
2017-03-03 14:50:00,12.89,12.9,12.89,12.9,75720.0,10.3472,10.3552,10.3472,10.3552,75720.0
2017-03-03 14:55:00,12.9,12.9,12.89,12.9,116684.0,10.3552,10.3552,10.3472,10.3552,116684.0
2017-03-03 15:00:00,12.9,12.9,12.86,12.87,183596.0,10.3552,10.3552,10.3231,10.3312,183596.0
2017-03-03 15:05:00,12.87,12.88,12.86,12.88,99380.0,10.3312,10.3392,10.3231,10.3392,99380.0
2017-03-03 15:10:00,12.88,12.88,12.85,12.87,323504.0,10.3392,10.3392,10.3151,10.3312,323504.0
2017-03-03 15:15:00,12.87,12.88,12.87,12.88,109352.0,10.3312,10.3392,10.3312,10.3392,109352.0
2017-03-03 15:20:00,12.87,12.89,12.87,12.89,118100.0,10.3312,10.3472,10.3312,10.3472,118100.0
2017-03-03 15:25:00,12.89,12.91,12.89,12.91,255116.0,10.3472,10.3633,10.3472,10.3633,255116.0
2017-03-03 15:30:00,12.91,12.92,12.9,12.91,187280.0,10.3633,10.3713,10.3552,10.3633,187280.0
2017-03-03 15:35:00,12.91,12.92,12.9,12.92,205736.0,10.3633,10.3713,10.3552,10.3713,205736.0
2017-03-03 15:40:00,12.92,12.92,12.9,12.92,194452.0,10.3713,10.3713,10.3552,10.3713,194452.0
2017-03-03 15:45:00,12.92,12.93,12.91,12.92,423752.0,10.3713,10.3793,10.3633,10.3713,423752.0
2017-03-03 15:50:00,12.92,12.95,12.92,12.95,735528.0,10.3713,10.3954,10.3713,10.3954,735528.0
2017-03-03 15:55:00,12.95,12.97,12.95,12.95,1151588.0,10.3954,10.4114,10.3954,10.3954,1151588.0
2017-03-06 09:30:00,12.96,13.07,12.94,12.97,691100.0,10.4034,10.4917,10.3874,10.4114,691100.0
2017-03-06 09:35:00,12.95,12.97,12.92,12.93,182456.0,10.3954,10.4114,10.3713,10.3793,182456.0
2017-03-06 09:40:00,12.92,12.96,12.9,12.93,182056.0,10.3713,10.4034,10.3552,10.3793,182056.0
2017-03-06 09:45:00,12.92,12.95,12.88,12.95,243368.0,10.3713,10.3954,10.3392,10.3954,243368.0
2017-03-06 09:50:00,12.95,12.99,12.95,12.97,152512.0,10.3954,10.4275,10.3954,10.4114,152512.0
2017-03-06 09:55:00,12.97,13.08,12.97,13.06,255900.0,10.4114,10.4997,10.4114,10.4837,255900.0
2017-03-06 10:00:00,13.06,13.1,13.05,13.09,197264.0,10.4837,10.5158,10.4757,10.5078,197264.0
2017-03-06 10:05:00,13.09,13.11,13.09,13.1,127796.0,10.5078,10.5238,10.5078,10.5158,127796.0
2017-03-06 10:10:00,13.1,13.16,13.09,13.15,263892.0,10.5158,10.564,10.5078,10.5559,263892.0
2017-03-06 10:15:00,13.15,13.15,13.13,13.13,194996.0,10.5559,10.5559,10.5399,10.5399,194996.0
2017-03-06 10:20:00,13.13,13.15,13.11,13.13,206400.0,10.5399,10.5559,10.5238,10.5399,206400.0
2017-03-06 10:25:00,13.13,13.14,13.12,13.14,225332.0,10.5399,10.5479,10.5319,10.5479,225332.0
2017-03-06 10:30:00,13.14,13.14,13.05,13.06,287620.0,10.5479,10.5479,10.4757,10.4837,287620.0
2017-03-06 10:35:00,13.06,13.06,13.02,13.02,79476.0,10.4837,10.4837,10.4516,10.4516,79476.0
2017-03-06 10:40:00,13.02,13.03,12.99,13.01,81896.0,10.4516,10.4596,10.4275,10.4436,81896.0
2017-03-06 10:45:00,13.02,13.13,13.02,13.09,852096.0,10.4516,10.5399,10.4516,10.5078,852096.0
2017-03-06 10:50:00,13.09,13.09,13.05,13.06,292164.0,10.5078,10.5078,10.4757,10.4837,292164.0
2017-03-06 10:55:00,13.06,13.08,13.06,13.07,176136.0,10.4837,10.4997,10.4837,10.4917,176136.0
2017-03-06 11:00:00,13.07,13.08,13.06,13.07,225188.0,10.4917,10.4997,10.4837,10.4917,225188.0
2017-03-06 11:05:00,13.07,13.08,13.02,13.02,128360.0,10.4917,10.4997,10.4516,10.4516,128360.0
2017-03-06 11:10:00,13.02,13.04,13.02,13.04,107812.0,10.4516,10.4676,10.4516,10.4676,107812.0
2017-03-06 11:15:00,13.04,13.13,13.03,13.11,339572.0,10.4676,10.5399,10.4596,10.5238,339572.0
2017-03-06 11:20:00,13.11,13.13,13.1,13.1,133676.0,10.5238,10.5399,10.5158,10.5158,133676.0
2017-03-06 11:25:00,13.1,13.1,13.08,13.1,135852.0,10.5158,10.5158,10.4997,10.5158,135852.0
2017-03-06 11:30:00,13.1,13.13,13.1,13.11,106724.0,10.5158,10.5399,10.5158,10.5238,106724.0
2017-03-06 11:35:00,13.11,13.11,13.08,13.09,136640.0,10.5238,10.5238,10.4997,10.5078,136640.0
2017-03-06 11:40:00,13.09,13.09,13.06,13.06,76024.0,10.5078,10.5078,10.4837,10.4837,76024.0
2017-03-06 11:45:00,13.05,13.07,13.04,13.05,128472.0,10.4757,10.4917,10.4676,10.4757,128472.0
2017-03-06 11:50:00,13.05,13.05,13.04,13.05,89212.0,10.4757,10.4757,10.4676,10.4757,89212.0
2017-03-06 11:55:00,13.05,13.06,13.03,13.04,99648.0,10.4757,10.4837,10.4596,10.4676,99648.0
2017-03-06 12:00:00,13.04,13.05,13.02,13.02,220996.0,10.4676,10.4757,10.4516,10.4516,220996.0
2017-03-06 12:05:00,13.03,13.04,13.02,13.04,156784.0,10.4596,10.4676,10.4516,10.4676,156784.0
2017-03-06 12:10:00,13.04,13.06,13.04,13.05,140588.0,10.4676,10.4837,10.4676,10.4757,140588.0
2017-03-06 12:15:00,13.05,13.05,13.04,13.04,102360.0,10.4757,10.4757,10.4676,10.4676,102360.0
2017-03-06 12:20:00,13.04,13.04,13.03,13.03,71908.0,10.4676,10.4676,10.4596,10.4596,71908.0
2017-03-06 12:25:00,13.03,13.04,13.03,13.03,73652.0,10.4596,10.4676,10.4596,10.4596,73652.0
2017-03-06 12:30:00,13.03,13.03,12.99,13.0,65832.0,10.4596,10.4596,10.4275,10.4355,65832.0
2017-03-06 12:35:00,12.99,13.03,12.99,13.03,64792.0,10.4275,10.4596,10.4275,10.4596,64792.0
2017-03-06 12:40:00,13.03,13.04,13.03,13.04,70712.0,10.4596,10.4676,10.4596,10.4676,70712.0
2017-03-06 12:45:00,13.04,13.04,13.03,13.04,80400.0,10.4676,10.4676,10.4596,10.4676,80400.0
2017-03-06 12:50:00,13.03,13.06,13.03,13.05,105824.0,10.4596,10.4837,10.4596,10.4757,105824.0
2017-03-06 12:55:00,13.05,13.09,13.04,13.09,413540.0,10.4757,10.5078,10.4676,10.5078,413540.0
2017-03-06 13:00:00,13.08,13.09,13.05,13.07,388500.0,10.4997,10.5078,10.4757,10.4917,388500.0
2017-03-06 13:05:00,13.06,13.06,13.05,13.05,117308.0,10.4837,10.4837,10.4757,10.4757,117308.0
2017-03-06 13:10:00,13.05,13.13,13.04,13.1,216004.0,10.4757,10.5399,10.4676,10.5158,216004.0
2017-03-06 13:15:00,13.1,13.13,13.09,13.13,102268.0,10.5158,10.5399,10.5078,10.5399,102268.0
2017-03-06 13:20:00,13.13,13.15,13.12,13.13,129256.0,10.5399,10.5559,10.5319,10.5399,129256.0
2017-03-06 13:25:00,13.13,13.13,13.11,13.11,76928.0,10.5399,10.5399,10.5238,10.5238,76928.0
2017-03-06 13:30:00,13.11,13.12,13.11,13.11,67932.0,10.5238,10.5319,10.5238,10.5238,67932.0
2017-03-06 13:35:00,13.11,13.11,13.08,13.09,68268.0,10.5238,10.5238,10.4997,10.5078,68268.0
2017-03-06 13:40:00,13.09,13.09,13.07,13.09,103036.0,10.5078,10.5078,10.4917,10.5078,103036.0
2017-03-06 13:45:00,13.09,13.11,13.08,13.1,73420.0,10.5078,10.5238,10.4997,10.5158,73420.0
2017-03-06 13:50:00,13.1,13.11,13.09,13.11,81376.0,10.5158,10.5238,10.5078,10.5238,81376.0
2017-03-06 13:55:00,13.11,13.11,13.09,13.1,73708.0,10.5238,10.5238,10.5078,10.5158,73708.0
2017-03-06 14:00:00,13.1,13.1,13.08,13.08,75872.0,10.5158,10.5158,10.4997,10.4997,75872.0
2017-03-06 14:05:00,13.08,13.08,13.07,13.07,82756.0,10.4997,10.4997,10.4917,10.4917,82756.0
2017-03-06 14:10:00,13.07,13.08,13.06,13.07,83800.0,10.4917,10.4997,10.4837,10.4917,83800.0
2017-03-06 14:15:00,13.07,13.08,13.06,13.06,69928.0,10.4917,10.4997,10.4837,10.4837,69928.0
2017-03-06 14:20:00,13.06,13.07,13.06,13.07,82540.0,10.4837,10.4917,10.4837,10.4917,82540.0
2017-03-06 14:25:00,13.07,13.07,13.06,13.06,50616.0,10.4917,10.4917,10.4837,10.4837,50616.0
2017-03-06 14:30:00,13.06,13.06,13.05,13.06,62204.0,10.4837,10.4837,10.4757,10.4837,62204.0
2017-03-06 14:35:00,13.06,13.07,13.06,13.06,58332.0,10.4837,10.4917,10.4837,10.4837,58332.0
2017-03-06 14:40:00,13.06,13.06,13.06,13.06,31432.0,10.4837,10.4837,10.4837,10.4837,31432.0
2017-03-06 14:45:00,13.06,13.06,13.05,13.05,105896.0,10.4837,10.4837,10.4757,10.4757,105896.0
2017-03-06 14:50:00,13.05,13.05,13.04,13.05,56804.0,10.4757,10.4757,10.4676,10.4757,56804.0
2017-03-06 14:55:00,13.05,13.06,13.05,13.05,122104.0,10.4757,10.4837,10.4757,10.4757,122104.0
2017-03-06 15:00:00,13.05,13.06,13.05,13.06,100084.0,10.4757,10.4837,10.4757,10.4837,100084.0
2017-03-06 15:05:00,13.06,13.08,13.06,13.08,99024.0,10.4837,10.4997,10.4837,10.4997,99024.0
2017-03-06 15:10:00,13.08,13.09,13.07,13.09,120380.0,10.4997,10.5078,10.4917,10.5078,120380.0
2017-03-06 15:15:00,13.09,13.1,13.08,13.1,111312.0,10.5078,10.5158,10.4997,10.5158,111312.0
2017-03-06 15:20:00,13.1,13.1,13.08,13.09,136952.0,10.5158,10.5158,10.4997,10.5078,136952.0
2017-03-06 15:25:00,13.09,13.1,13.09,13.09,159004.0,10.5078,10.5158,10.5078,10.5078,159004.0
2017-03-06 15:30:00,13.09,13.09,13.07,13.07,149764.0,10.5078,10.5078,10.4917,10.4917,149764.0
2017-03-06 15:35:00,13.08,13.1,13.07,13.09,139992.0,10.4997,10.5158,10.4917,10.5078,139992.0
2017-03-06 15:40:00,13.1,13.1,13.08,13.09,178268.0,10.5158,10.5158,10.4997,10.5078,178268.0
2017-03-06 15:45:00,13.09,13.09,13.08,13.08,250372.0,10.5078,10.5078,10.4997,10.4997,250372.0
2017-03-06 15:50:00,13.08,13.09,13.06,13.06,470556.0,10.4997,10.5078,10.4837,10.4837,470556.0
2017-03-06 15:55:00,13.06,13.06,13.05,13.06,774584.0,10.4837,10.4837,10.4757,10.4837,774584.0
2017-03-07 09:30:00,13.03,13.11,13.0,13.04,163844.0,10.4596,10.5238,10.4355,10.4676,163844.0
2017-03-07 09:35:00,13.04,13.05,12.98,12.99,47240.0,10.4676,10.4757,10.4195,10.4275,47240.0
2017-03-07 09:40:00,12.99,13.01,12.94,12.97,190056.0,10.4275,10.4436,10.3874,10.4114,190056.0
2017-03-07 09:45:00,12.97,12.97,12.94,12.96,96200.0,10.4114,10.4114,10.3874,10.4034,96200.0
2017-03-07 09:50:00,12.95,12.95,12.95,12.95,69844.0,10.3954,10.3954,10.3954,10.3954,69844.0
2017-03-07 09:55:00,12.95,12.97,12.95,12.97,64548.0,10.3954,10.4114,10.3954,10.4114,64548.0
2017-03-07 10:00:00,12.97,12.97,12.92,12.93,181140.0,10.4114,10.4114,10.3713,10.3793,181140.0
2017-03-07 10:05:00,12.93,12.95,12.92,12.95,184988.0,10.3793,10.3954,10.3713,10.3954,184988.0
2017-03-07 10:10:00,12.95,12.97,12.95,12.96,217204.0,10.3954,10.4114,10.3954,10.4034,217204.0
2017-03-07 10:15:00,12.96,12.96,12.94,12.95,86768.0,10.4034,10.4034,10.3874,10.3954,86768.0
2017-03-07 10:20:00,12.95,12.98,12.95,12.97,68232.0,10.3954,10.4195,10.3954,10.4114,68232.0
2017-03-07 10:25:00,12.97,12.98,12.96,12.97,53656.0,10.4114,10.4195,10.4034,10.4114,53656.0
2017-03-07 10:30:00,12.97,12.99,12.95,12.95,104928.0,10.4114,10.4275,10.3954,10.3954,104928.0
2017-03-07 10:35:00,12.95,12.96,12.93,12.94,85076.0,10.3954,10.4034,10.3793,10.3874,85076.0
2017-03-07 10:40:00,12.94,12.95,12.93,12.94,64616.0,10.3874,10.3954,10.3793,10.3874,64616.0
2017-03-07 10:45:00,12.94,12.94,12.89,12.89,107244.0,10.3874,10.3874,10.3472,10.3472,107244.0
2017-03-07 10:50:00,12.89,12.9,12.89,12.9,59068.0,10.3472,10.3552,10.3472,10.3552,59068.0
2017-03-07 10:55:00,12.9,12.91,12.88,12.9,84500.0,10.3552,10.3633,10.3392,10.3552,84500.0
2017-03-07 11:00:00,12.91,12.91,12.89,12.89,73436.0,10.3633,10.3633,10.3472,10.3472,73436.0
2017-03-07 11:05:00,12.89,12.89,12.87,12.88,70392.0,10.3472,10.3472,10.3312,10.3392,70392.0
2017-03-07 11:10:00,12.88,12.89,12.86,12.87,75064.0,10.3392,10.3472,10.3231,10.3312,75064.0
2017-03-07 11:15:00,12.87,12.88,12.86,12.88,65956.0,10.3312,10.3392,10.3231,10.3392,65956.0
2017-03-07 11:20:00,12.88,12.9,12.88,12.88,116000.0,10.3392,10.3552,10.3392,10.3392,116000.0
2017-03-07 11:25:00,12.88,12.88,12.87,12.87,60284.0,10.3392,10.3392,10.3312,10.3312,60284.0
2017-03-07 11:30:00,12.87,12.87,12.84,12.86,93864.0,10.3312,10.3312,10.3071,10.3231,93864.0
2017-03-07 11:35:00,12.86,12.88,12.86,12.86,65300.0,10.3231,10.3392,10.3231,10.3231,65300.0
2017-03-07 11:40:00,12.86,12.87,12.85,12.85,75024.0,10.3231,10.3312,10.3151,10.3151,75024.0
2017-03-07 11:45:00,12.86,12.86,12.85,12.86,81364.0,10.3231,10.3231,10.3151,10.3231,81364.0
2017-03-07 11:50:00,12.86,12.87,12.86,12.87,40796.0,10.3231,10.3312,10.3231,10.3312,40796.0
2017-03-07 11:55:00,12.88,12.88,12.86,12.86,46088.0,10.3392,10.3392,10.3231,10.3231,46088.0
2017-03-07 12:00:00,12.86,12.86,12.83,12.84,88508.0,10.3231,10.3231,10.2991,10.3071,88508.0
2017-03-07 12:05:00,12.84,12.85,12.84,12.85,40176.0,10.3071,10.3151,10.3071,10.3151,40176.0
2017-03-07 12:10:00,12.85,12.85,12.83,12.83,82876.0,10.3151,10.3151,10.2991,10.2991,82876.0
2017-03-07 12:15:00,12.83,12.84,12.83,12.84,71880.0,10.2991,10.3071,10.2991,10.3071,71880.0
2017-03-07 12:20:00,12.84,12.86,12.84,12.85,48400.0,10.3071,10.3231,10.3071,10.3151,48400.0
2017-03-07 12:25:00,12.85,12.87,12.84,12.87,51004.0,10.3151,10.3312,10.3071,10.3312,51004.0
2017-03-07 12:30:00,12.87,12.87,12.85,12.86,44544.0,10.3312,10.3312,10.3151,10.3231,44544.0
2017-03-07 12:35:00,12.86,12.86,12.85,12.85,34668.0,10.3231,10.3231,10.3151,10.3151,34668.0
2017-03-07 12:40:00,12.85,12.85,12.85,12.85,25688.0,10.3151,10.3151,10.3151,10.3151,25688.0
2017-03-07 12:45:00,12.85,12.85,12.84,12.85,43660.0,10.3151,10.3151,10.3071,10.3151,43660.0
2017-03-07 12:50:00,12.84,12.85,12.84,12.84,46508.0,10.3071,10.3151,10.3071,10.3071,46508.0
2017-03-07 12:55:00,12.84,12.85,12.84,12.85,32400.0,10.3071,10.3151,10.3071,10.3151,32400.0
2017-03-07 13:00:00,12.85,12.86,12.85,12.86,30100.0,10.3151,10.3231,10.3151,10.3231,30100.0
2017-03-07 13:05:00,12.85,12.87,12.85,12.87,40412.0,10.3151,10.3312,10.3151,10.3312,40412.0
2017-03-07 13:10:00,12.87,12.87,12.86,12.87,29800.0,10.3312,10.3312,10.3231,10.3312,29800.0
2017-03-07 13:15:00,12.87,12.88,12.86,12.87,77156.0,10.3312,10.3392,10.3231,10.3312,77156.0
2017-03-07 13:20:00,12.87,12.87,12.86,12.87,35708.0,10.3312,10.3312,10.3231,10.3312,35708.0
2017-03-07 13:25:00,12.87,12.87,12.85,12.86,46836.0,10.3312,10.3312,10.3151,10.3231,46836.0
2017-03-07 13:30:00,12.86,12.86,12.84,12.85,32216.0,10.3231,10.3231,10.3071,10.3151,32216.0
2017-03-07 13:35:00,12.85,12.85,12.83,12.83,30656.0,10.3151,10.3151,10.2991,10.2991,30656.0
2017-03-07 13:40:00,12.83,12.83,12.82,12.82,131256.0,10.2991,10.2991,10.291,10.291,131256.0
2017-03-07 13:45:00,12.83,12.83,12.82,12.83,34652.0,10.2991,10.2991,10.291,10.2991,34652.0
2017-03-07 13:50:00,12.83,12.83,12.82,12.82,55520.0,10.2991,10.2991,10.291,10.291,55520.0
2017-03-07 13:55:00,12.82,12.83,12.81,12.82,62736.0,10.291,10.2991,10.283,10.291,62736.0
2017-03-07 14:00:00,12.82,12.83,12.82,12.83,30780.0,10.291,10.2991,10.291,10.2991,30780.0
2017-03-07 14:05:00,12.83,12.83,12.82,12.83,35312.0,10.2991,10.2991,10.291,10.2991,35312.0
2017-03-07 14:10:00,12.83,12.86,12.83,12.85,70344.0,10.2991,10.3231,10.2991,10.3151,70344.0
2017-03-07 14:15:00,12.85,12.85,12.84,12.84,14032.0,10.3151,10.3151,10.3071,10.3071,14032.0
2017-03-07 14:20:00,12.84,12.86,12.84,12.85,49568.0,10.3071,10.3231,10.3071,10.3151,49568.0
2017-03-07 14:25:00,12.85,12.85,12.84,12.84,29320.0,10.3151,10.3151,10.3071,10.3071,29320.0
2017-03-07 14:30:00,12.84,12.84,12.83,12.83,86440.0,10.3071,10.3071,10.2991,10.2991,86440.0
2017-03-07 14:35:00,12.83,12.86,12.83,12.86,92512.0,10.2991,10.3231,10.2991,10.3231,92512.0
2017-03-07 14:40:00,12.86,12.87,12.86,12.86,30032.0,10.3231,10.3312,10.3231,10.3231,30032.0
2017-03-07 14:45:00,12.86,12.86,12.85,12.85,21200.0,10.3231,10.3231,10.3151,10.3151,21200.0
2017-03-07 14:50:00,12.85,12.86,12.85,12.86,49788.0,10.3151,10.3231,10.3151,10.3231,49788.0
2017-03-07 14:55:00,12.86,12.87,12.85,12.87,46340.0,10.3231,10.3312,10.3151,10.3312,46340.0
2017-03-07 15:00:00,12.87,12.87,12.86,12.87,48336.0,10.3312,10.3312,10.3231,10.3312,48336.0
2017-03-07 15:05:00,12.87,12.87,12.85,12.85,71392.0,10.3312,10.3312,10.3151,10.3151,71392.0
2017-03-07 15:10:00,12.85,12.87,12.85,12.87,54252.0,10.3151,10.3312,10.3151,10.3312,54252.0
2017-03-07 15:15:00,12.86,12.88,12.86,12.88,61416.0,10.3231,10.3392,10.3231,10.3392,61416.0
2017-03-07 15:20:00,12.87,12.87,12.87,12.87,65052.0,10.3312,10.3312,10.3312,10.3312,65052.0
2017-03-07 15:25:00,12.87,12.88,12.86,12.86,115288.0,10.3312,10.3392,10.3231,10.3231,115288.0
2017-03-07 15:30:00,12.86,12.87,12.85,12.85,109116.0,10.3231,10.3312,10.3151,10.3151,109116.0
2017-03-07 15:35:00,12.85,12.85,12.84,12.84,123192.0,10.3151,10.3151,10.3071,10.3071,123192.0
2017-03-07 15:40:00,12.84,12.84,12.83,12.83,125160.0,10.3071,10.3071,10.2991,10.2991,125160.0
2017-03-07 15:45:00,12.83,12.84,12.82,12.83,141376.0,10.2991,10.3071,10.291,10.2991,141376.0
2017-03-07 15:50:00,12.83,12.83,12.82,12.83,194712.0,10.2991,10.2991,10.291,10.2991,194712.0
2017-03-07 15:55:00,12.83,12.85,12.83,12.84,414292.0,10.2991,10.3151,10.2991,10.3071,414292.0
2017-03-08 09:30:00,12.86,12.9,12.82,12.88,58160.0,10.3231,10.3552,10.291,10.3392,58160.0
2017-03-08 09:35:00,12.87,12.87,12.84,12.84,42732.0,10.3312,10.3312,10.3071,10.3071,42732.0
2017-03-08 09:40:00,12.85,12.86,12.85,12.85,27096.0,10.3151,10.3231,10.3151,10.3151,27096.0
2017-03-08 09:45:00,12.86,12.88,12.85,12.85,91368.0,10.3231,10.3392,10.3151,10.3151,91368.0
2017-03-08 09:50:00,12.85,12.85,12.83,12.84,31600.0,10.3151,10.3151,10.2991,10.3071,31600.0
2017-03-08 09:55:00,12.84,12.85,12.82,12.82,50792.0,10.3071,10.3151,10.291,10.291,50792.0
2017-03-08 10:00:00,12.83,12.85,12.81,12.83,159024.0,10.2991,10.3151,10.283,10.2991,159024.0
2017-03-08 10:05:00,12.82,12.82,12.79,12.8,87316.0,10.291,10.291,10.2669,10.275,87316.0
2017-03-08 10:10:00,12.8,12.81,12.79,12.81,42208.0,10.275,10.283,10.2669,10.283,42208.0
2017-03-08 10:15:00,12.81,12.82,12.81,12.82,31732.0,10.283,10.291,10.283,10.291,31732.0
2017-03-08 10:20:00,12.83,12.83,12.81,12.81,26724.0,10.2991,10.2991,10.283,10.283,26724.0
2017-03-08 10:25:00,12.81,12.85,12.81,12.85,46816.0,10.283,10.3151,10.283,10.3151,46816.0
2017-03-08 10:30:00,12.85,12.85,12.84,12.84,28476.0,10.3151,10.3151,10.3071,10.3071,28476.0
2017-03-08 10:35:00,12.84,12.84,12.83,12.83,45200.0,10.3071,10.3071,10.2991,10.2991,45200.0
2017-03-08 10:40:00,12.83,12.84,12.83,12.83,63880.0,10.2991,10.3071,10.2991,10.2991,63880.0
2017-03-08 10:45:00,12.83,12.84,12.82,12.84,34980.0,10.2991,10.3071,10.291,10.3071,34980.0
2017-03-08 10:50:00,12.84,12.84,12.83,12.84,25696.0,10.3071,10.3071,10.2991,10.3071,25696.0
2017-03-08 10:55:00,12.84,12.84,12.82,12.84,64736.0,10.3071,10.3071,10.291,10.3071,64736.0
2017-03-08 11:00:00,12.84,12.85,12.84,12.84,39948.0,10.3071,10.3151,10.3071,10.3071,39948.0
2017-03-08 11:05:00,12.84,12.84,12.82,12.83,42476.0,10.3071,10.3071,10.291,10.2991,42476.0
2017-03-08 11:10:00,12.83,12.83,12.83,12.83,63640.0,10.2991,10.2991,10.2991,10.2991,63640.0
2017-03-08 11:15:00,12.83,12.85,12.83,12.84,46092.0,10.2991,10.3151,10.2991,10.3071,46092.0
2017-03-08 11:20:00,12.85,12.85,12.84,12.85,21800.0,10.3151,10.3151,10.3071,10.3151,21800.0
2017-03-08 11:25:00,12.85,12.85,12.85,12.85,63452.0,10.3151,10.3151,10.3151,10.3151,63452.0
2017-03-08 11:30:00,12.85,12.85,12.83,12.84,58760.0,10.3151,10.3151,10.2991,10.3071,58760.0
2017-03-08 11:35:00,12.84,12.85,12.83,12.85,57604.0,10.3071,10.3151,10.2991,10.3151,57604.0
2017-03-08 11:40:00,12.85,12.85,12.83,12.83,67752.0,10.3151,10.3151,10.2991,10.2991,67752.0
2017-03-08 11:45:00,12.84,12.85,12.83,12.85,95292.0,10.3071,10.3151,10.2991,10.3151,95292.0
2017-03-08 11:50:00,12.85,12.86,12.85,12.85,48608.0,10.3151,10.3231,10.3151,10.3151,48608.0
2017-03-08 11:55:00,12.85,12.86,12.85,12.86,70608.0,10.3151,10.3231,10.3151,10.3231,70608.0
2017-03-08 12:00:00,12.86,12.87,12.85,12.86,50884.0,10.3231,10.3312,10.3151,10.3231,50884.0
2017-03-08 12:05:00,12.86,12.86,12.85,12.85,55472.0,10.3231,10.3231,10.3151,10.3151,55472.0
2017-03-08 12:10:00,12.85,12.85,12.85,12.85,78988.0,10.3151,10.3151,10.3151,10.3151,78988.0
2017-03-08 12:15:00,12.85,12.85,12.85,12.85,37200.0,10.3151,10.3151,10.3151,10.3151,37200.0
2017-03-08 12:20:00,12.85,12.86,12.85,12.86,36192.0,10.3151,10.3231,10.3151,10.3231,36192.0
2017-03-08 12:25:00,12.85,12.85,12.85,12.85,32820.0,10.3151,10.3151,10.3151,10.3151,32820.0
2017-03-08 12:30:00,12.85,12.86,12.85,12.85,30800.0,10.3151,10.3231,10.3151,10.3151,30800.0
2017-03-08 12:35:00,12.86,12.86,12.85,12.86,46364.0,10.3231,10.3231,10.3151,10.3231,46364.0
2017-03-08 12:40:00,12.86,12.86,12.85,12.85,40512.0,10.3231,10.3231,10.3151,10.3151,40512.0
2017-03-08 12:45:00,12.85,12.87,12.85,12.87,53204.0,10.3151,10.3312,10.3151,10.3312,53204.0
2017-03-08 12:50:00,12.86,12.87,12.86,12.86,26744.0,10.3231,10.3312,10.3231,10.3231,26744.0
2017-03-08 12:55:00,12.86,12.88,12.86,12.88,43744.0,10.3231,10.3392,10.3231,10.3392,43744.0
2017-03-08 13:00:00,12.88,12.89,12.88,12.89,54712.0,10.3392,10.3472,10.3392,10.3472,54712.0
2017-03-08 13:05:00,12.89,12.9,12.88,12.88,52268.0,10.3472,10.3552,10.3392,10.3392,52268.0
2017-03-08 13:10:00,12.88,12.88,12.88,12.88,61644.0,10.3392,10.3392,10.3392,10.3392,61644.0
2017-03-08 13:15:00,12.88,12.9,12.88,12.9,35600.0,10.3392,10.3552,10.3392,10.3552,35600.0
2017-03-08 13:20:00,12.89,12.9,12.89,12.89,39332.0,10.3472,10.3552,10.3472,10.3472,39332.0
2017-03-08 13:25:00,12.89,12.9,12.88,12.88,6000.0,10.3472,10.3552,10.3392,10.3392,6000.0
2017-03-08 13:30:00,12.88,12.9,12.88,12.89,18380.0,10.3392,10.3552,10.3392,10.3472,18380.0
2017-03-08 13:35:00,12.89,12.9,12.89,12.9,36528.0,10.3472,10.3552,10.3472,10.3552,36528.0
2017-03-08 13:40:00,12.9,12.9,12.89,12.9,47744.0,10.3552,10.3552,10.3472,10.3552,47744.0
2017-03-08 13:45:00,12.9,12.9,12.88,12.89,37308.0,10.3552,10.3552,10.3392,10.3472,37308.0
2017-03-08 13:50:00,12.89,12.89,12.88,12.88,52288.0,10.3472,10.3472,10.3392,10.3392,52288.0
2017-03-08 13:55:00,12.88,12.89,12.88,12.88,40120.0,10.3392,10.3472,10.3392,10.3392,40120.0
2017-03-08 14:00:00,12.88,12.89,12.88,12.88,48800.0,10.3392,10.3472,10.3392,10.3392,48800.0
2017-03-08 14:05:00,12.88,12.89,12.86,12.86,119328.0,10.3392,10.3472,10.3231,10.3231,119328.0
2017-03-08 14:10:00,12.86,12.86,12.86,12.86,14000.0,10.3231,10.3231,10.3231,10.3231,14000.0
2017-03-08 14:15:00,12.86,12.87,12.85,12.86,57900.0,10.3231,10.3312,10.3151,10.3231,57900.0
2017-03-08 14:20:00,12.85,12.86,12.85,12.85,26636.0,10.3151,10.3231,10.3151,10.3151,26636.0
2017-03-08 14:25:00,12.86,12.86,12.85,12.85,20048.0,10.3231,10.3231,10.3151,10.3151,20048.0
2017-03-08 14:30:00,12.85,12.86,12.85,12.86,15660.0,10.3151,10.3231,10.3151,10.3231,15660.0
2017-03-08 14:35:00,12.86,12.86,12.85,12.86,39280.0,10.3231,10.3231,10.3151,10.3231,39280.0
2017-03-08 14:40:00,12.86,12.87,12.86,12.86,25244.0,10.3231,10.3312,10.3231,10.3231,25244.0
2017-03-08 14:45:00,12.86,12.87,12.86,12.87,52248.0,10.3231,10.3312,10.3231,10.3312,52248.0
2017-03-08 14:50:00,12.87,12.87,12.87,12.87,30884.0,10.3312,10.3312,10.3312,10.3312,30884.0
2017-03-08 14:55:00,12.87,12.87,12.86,12.87,29040.0,10.3312,10.3312,10.3231,10.3312,29040.0
2017-03-08 15:00:00,12.87,12.88,12.86,12.88,51488.0,10.3312,10.3392,10.3231,10.3392,51488.0
2017-03-08 15:05:00,12.88,12.88,12.87,12.88,44688.0,10.3392,10.3392,10.3312,10.3392,44688.0
2017-03-08 15:10:00,12.88,12.88,12.87,12.88,44324.0,10.3392,10.3392,10.3312,10.3392,44324.0
2017-03-08 15:15:00,12.88,12.88,12.87,12.87,59900.0,10.3392,10.3392,10.3312,10.3312,59900.0
2017-03-08 15:20:00,12.87,12.87,12.86,12.87,44268.0,10.3312,10.3312,10.3231,10.3312,44268.0
2017-03-08 15:25:00,12.87,12.87,12.86,12.86,46856.0,10.3312,10.3312,10.3231,10.3231,46856.0
2017-03-08 15:30:00,12.86,12.86,12.83,12.84,110788.0,10.3231,10.3231,10.2991,10.3071,110788.0
2017-03-08 15:35:00,12.84,12.85,12.83,12.84,119612.0,10.3071,10.3151,10.2991,10.3071,119612.0
2017-03-08 15:40:00,12.84,12.84,12.83,12.84,242304.0,10.3071,10.3071,10.2991,10.3071,242304.0
2017-03-08 15:45:00,12.84,12.85,12.83,12.84,84316.0,10.3071,10.3151,10.2991,10.3071,84316.0
2017-03-08 15:50:00,12.84,12.84,12.83,12.84,154120.0,10.3071,10.3071,10.2991,10.3071,154120.0
2017-03-08 15:55:00,12.84,12.87,12.84,12.86,800324.0,10.3071,10.3312,10.3071,10.3231,800324.0
2017-03-09 09:30:00,12.86,12.96,12.86,12.88,50832.0,10.3231,10.4034,10.3231,10.3392,50832.0
2017-03-09 09:35:00,12.84,12.87,12.83,12.85,112396.0,10.3071,10.3312,10.2991,10.3151,112396.0
2017-03-09 09:40:00,12.86,12.88,12.84,12.85,141404.0,10.3231,10.3392,10.3071,10.3151,141404.0
2017-03-09 09:45:00,12.85,12.87,12.83,12.86,166548.0,10.3151,10.3312,10.2991,10.3231,166548.0
2017-03-09 09:50:00,12.86,12.86,12.84,12.86,58040.0,10.3231,10.3231,10.3071,10.3231,58040.0
2017-03-09 09:55:00,12.85,12.85,12.81,12.81,37776.0,10.3151,10.3151,10.283,10.283,37776.0
2017-03-09 10:00:00,12.81,12.86,12.81,12.83,134812.0,10.283,10.3231,10.283,10.2991,134812.0
2017-03-09 10:05:00,12.83,12.87,12.83,12.86,53680.0,10.2991,10.3312,10.2991,10.3231,53680.0
2017-03-09 10:10:00,12.86,12.86,12.84,12.85,41660.0,10.3231,10.3231,10.3071,10.3151,41660.0
2017-03-09 10:15:00,12.85,12.86,12.84,12.84,38192.0,10.3151,10.3231,10.3071,10.3071,38192.0
2017-03-09 10:20:00,12.84,12.84,12.82,12.83,30332.0,10.3071,10.3071,10.291,10.2991,30332.0
2017-03-09 10:25:00,12.83,12.85,12.83,12.83,45664.0,10.2991,10.3151,10.2991,10.2991,45664.0
2017-03-09 10:30:00,12.83,12.83,12.8,12.82,24908.0,10.2991,10.2991,10.275,10.291,24908.0
2017-03-09 10:35:00,12.82,12.83,12.8,12.8,24788.0,10.291,10.2991,10.275,10.275,24788.0
2017-03-09 10:40:00,12.8,12.8,12.78,12.78,54684.0,10.275,10.275,10.2589,10.2589,54684.0
2017-03-09 10:45:00,12.78,12.79,12.77,12.78,69500.0,10.2589,10.2669,10.2509,10.2589,69500.0
2017-03-09 10:50:00,12.77,12.78,12.77,12.77,113572.0,10.2509,10.2589,10.2509,10.2509,113572.0
2017-03-09 10:55:00,12.77,12.78,12.77,12.77,164652.0,10.2509,10.2589,10.2509,10.2509,164652.0
2017-03-09 11:00:00,12.77,12.78,12.76,12.76,48024.0,10.2509,10.2589,10.2429,10.2429,48024.0
2017-03-09 11:05:00,12.76,12.76,12.75,12.75,124256.0,10.2429,10.2429,10.2348,10.2348,124256.0
2017-03-09 11:10:00,12.75,12.75,12.74,12.74,50496.0,10.2348,10.2348,10.2268,10.2268,50496.0
2017-03-09 11:15:00,12.74,12.75,12.72,12.72,78028.0,10.2268,10.2348,10.2108,10.2108,78028.0
2017-03-09 11:20:00,12.72,12.72,12.7,12.71,63720.0,10.2108,10.2108,10.1947,10.2027,63720.0
2017-03-09 11:25:00,12.71,12.71,12.7,12.71,52124.0,10.2027,10.2027,10.1947,10.2027,52124.0
2017-03-09 11:30:00,12.71,12.72,12.71,12.71,120168.0,10.2027,10.2108,10.2027,10.2027,120168.0
2017-03-09 11:35:00,12.71,12.71,12.7,12.7,56716.0,10.2027,10.2027,10.1947,10.1947,56716.0
2017-03-09 11:40:00,12.7,12.7,12.69,12.7,40264.0,10.1947,10.1947,10.1867,10.1947,40264.0
2017-03-09 11:45:00,12.7,12.7,12.69,12.69,29908.0,10.1947,10.1947,10.1867,10.1867,29908.0
2017-03-09 11:50:00,12.7,12.7,12.69,12.69,41820.0,10.1947,10.1947,10.1867,10.1867,41820.0
2017-03-09 11:55:00,12.69,12.69,12.66,12.67,67480.0,10.1867,10.1867,10.1626,10.1706,67480.0
2017-03-09 12:00:00,12.66,12.67,12.66,12.67,45428.0,10.1626,10.1706,10.1626,10.1706,45428.0
2017-03-09 12:05:00,12.67,12.68,12.67,12.67,33248.0,10.1706,10.1786,10.1706,10.1706,33248.0
2017-03-09 12:10:00,12.67,12.67,12.66,12.66,27580.0,10.1706,10.1706,10.1626,10.1626,27580.0
2017-03-09 12:15:00,12.66,12.67,12.66,12.67,97776.0,10.1626,10.1706,10.1626,10.1706,97776.0
2017-03-09 12:20:00,12.67,12.67,12.66,12.67,38888.0,10.1706,10.1706,10.1626,10.1706,38888.0
2017-03-09 12:25:00,12.66,12.66,12.64,12.64,35300.0,10.1626,10.1626,10.1465,10.1465,35300.0
2017-03-09 12:30:00,12.64,12.65,12.63,12.64,43808.0,10.1465,10.1546,10.1385,10.1465,43808.0
2017-03-09 12:35:00,12.64,12.64,12.63,12.63,107416.0,10.1465,10.1465,10.1385,10.1385,107416.0
2017-03-09 12:40:00,12.63,12.63,12.62,12.63,89708.0,10.1385,10.1385,10.1305,10.1385,89708.0
2017-03-09 12:45:00,12.63,12.63,12.61,12.62,251700.0,10.1385,10.1385,10.1225,10.1305,251700.0
2017-03-09 12:50:00,12.62,12.63,12.61,12.62,59636.0,10.1305,10.1385,10.1225,10.1305,59636.0
2017-03-09 12:55:00,12.62,12.62,12.61,12.61,33476.0,10.1305,10.1305,10.1225,10.1225,33476.0
2017-03-09 13:00:00,12.61,12.62,12.6,12.62,131528.0,10.1225,10.1305,10.1144,10.1305,131528.0
2017-03-09 13:05:00,12.62,12.62,12.61,12.62,33272.0,10.1305,10.1305,10.1225,10.1305,33272.0
2017-03-09 13:10:00,12.62,12.63,12.61,12.62,36300.0,10.1305,10.1385,10.1225,10.1305,36300.0
2017-03-09 13:15:00,12.62,12.64,12.62,12.64,264556.0,10.1305,10.1465,10.1305,10.1465,264556.0
2017-03-09 13:20:00,12.64,12.64,12.62,12.63,45560.0,10.1465,10.1465,10.1305,10.1385,45560.0
2017-03-09 13:25:00,12.63,12.63,12.62,12.62,38576.0,10.1385,10.1385,10.1305,10.1305,38576.0
2017-03-09 13:30:00,12.62,12.62,12.58,12.59,100324.0,10.1305,10.1305,10.0984,10.1064,100324.0
2017-03-09 13:35:00,12.59,12.59,12.56,12.58,188908.0,10.1064,10.1064,10.0823,10.0984,188908.0
2017-03-09 13:40:00,12.58,12.58,12.56,12.57,69160.0,10.0984,10.0984,10.0823,10.0903,69160.0
2017-03-09 13:45:00,12.56,12.57,12.55,12.56,121756.0,10.0823,10.0903,10.0743,10.0823,121756.0
2017-03-09 13:50:00,12.56,12.56,12.54,12.54,188540.0,10.0823,10.0823,10.0663,10.0663,188540.0
2017-03-09 13:55:00,12.54,12.54,12.51,12.53,379804.0,10.0663,10.0663,10.0422,10.0582,379804.0
2017-03-09 14:00:00,12.53,12.55,12.52,12.52,75600.0,10.0582,10.0743,10.0502,10.0502,75600.0
2017-03-09 14:05:00,12.52,12.54,12.52,12.53,72840.0,10.0502,10.0663,10.0502,10.0582,72840.0
2017-03-09 14:10:00,12.54,12.54,12.51,12.51,64076.0,10.0663,10.0663,10.0422,10.0422,64076.0
2017-03-09 14:15:00,12.51,12.52,12.5,12.51,154328.0,10.0422,10.0502,10.0342,10.0422,154328.0
2017-03-09 14:20:00,12.51,12.52,12.5,12.5,264744.0,10.0422,10.0502,10.0342,10.0342,264744.0
2017-03-09 14:25:00,12.5,12.52,12.5,12.51,166864.0,10.0342,10.0502,10.0342,10.0422,166864.0
2017-03-09 14:30:00,12.51,12.52,12.5,12.5,52308.0,10.0422,10.0502,10.0342,10.0342,52308.0
2017-03-09 14:35:00,12.5,12.52,12.49,12.51,78884.0,10.0342,10.0502,10.0261,10.0422,78884.0
2017-03-09 14:40:00,12.51,12.51,12.49,12.51,79892.0,10.0422,10.0422,10.0261,10.0422,79892.0
2017-03-09 14:45:00,12.51,12.51,12.49,12.51,70788.0,10.0422,10.0422,10.0261,10.0422,70788.0
2017-03-09 14:50:00,12.51,12.51,12.5,12.51,103524.0,10.0422,10.0422,10.0342,10.0422,103524.0
2017-03-09 14:55:00,12.51,12.51,12.49,12.5,70368.0,10.0422,10.0422,10.0261,10.0342,70368.0
2017-03-09 15:00:00,12.5,12.52,12.5,12.5,123928.0,10.0342,10.0502,10.0342,10.0342,123928.0
2017-03-09 15:05:00,12.5,12.51,12.49,12.51,126536.0,10.0342,10.0422,10.0261,10.0422,126536.0
2017-03-09 15:10:00,12.51,12.52,12.5,12.51,99176.0,10.0422,10.0502,10.0342,10.0422,99176.0
2017-03-09 15:15:00,12.51,12.52,12.5,12.52,185764.0,10.0422,10.0502,10.0342,10.0502,185764.0
2017-03-09 15:20:00,12.52,12.52,12.49,12.49,181376.0,10.0502,10.0502,10.0261,10.0261,181376.0
2017-03-09 15:25:00,12.49,12.5,12.49,12.49,156048.0,10.0261,10.0342,10.0261,10.0261,156048.0
2017-03-09 15:30:00,12.49,12.52,12.49,12.52,274520.0,10.0261,10.0502,10.0261,10.0502,274520.0
2017-03-09 15:35:00,12.52,12.53,12.52,12.52,155672.0,10.0502,10.0582,10.0502,10.0502,155672.0
2017-03-09 15:40:00,12.52,12.53,12.52,12.52,176568.0,10.0502,10.0582,10.0502,10.0502,176568.0
2017-03-09 15:45:00,12.53,12.54,12.53,12.54,209980.0,10.0582,10.0663,10.0582,10.0663,209980.0
2017-03-09 15:50:00,12.54,12.54,12.53,12.54,229276.0,10.0663,10.0663,10.0582,10.0663,229276.0
2017-03-09 15:55:00,12.54,12.55,12.54,12.55,387248.0,10.0663,10.0743,10.0663,10.0743,387248.0
2017-03-10 09:30:00,12.63,12.75,12.63,12.75,95996.0,10.1385,10.2348,10.1385,10.2348,95996.0
2017-03-10 09:35:00,12.75,12.75,12.69,12.72,79560.0,10.2348,10.2348,10.1867,10.2108,79560.0
2017-03-10 09:40:00,12.7,12.71,12.66,12.66,33644.0,10.1947,10.2027,10.1626,10.1626,33644.0
2017-03-10 09:45:00,12.65,12.7,12.65,12.69,59764.0,10.1546,10.1947,10.1546,10.1867,59764.0
2017-03-10 09:50:00,12.69,12.71,12.69,12.7,68028.0,10.1867,10.2027,10.1867,10.1947,68028.0
2017-03-10 09:55:00,12.7,12.71,12.69,12.71,44024.0,10.1947,10.2027,10.1867,10.2027,44024.0
2017-03-10 10:00:00,12.71,12.72,12.7,12.71,44800.0,10.2027,10.2108,10.1947,10.2027,44800.0
2017-03-10 10:05:00,12.7,12.71,12.7,12.71,54988.0,10.1947,10.2027,10.1947,10.2027,54988.0
2017-03-10 10:10:00,12.71,12.71,12.68,12.69,49612.0,10.2027,10.2027,10.1786,10.1867,49612.0
2017-03-10 10:15:00,12.69,12.72,12.69,12.72,53936.0,10.1867,10.2108,10.1867,10.2108,53936.0
2017-03-10 10:20:00,12.71,12.72,12.69,12.7,40104.0,10.2027,10.2108,10.1867,10.1947,40104.0
2017-03-10 10:25:00,12.69,12.72,12.69,12.7,46348.0,10.1867,10.2108,10.1867,10.1947,46348.0
2017-03-10 10:30:00,12.7,12.7,12.69,12.69,35932.0,10.1947,10.1947,10.1867,10.1867,35932.0
2017-03-10 10:35:00,12.69,12.7,12.69,12.69,43200.0,10.1867,10.1947,10.1867,10.1867,43200.0
2017-03-10 10:40:00,12.69,12.69,12.65,12.68,62336.0,10.1867,10.1867,10.1546,10.1786,62336.0
2017-03-10 10:45:00,12.68,12.7,12.67,12.67,67984.0,10.1786,10.1947,10.1706,10.1706,67984.0
2017-03-10 10:50:00,12.67,12.68,12.67,12.67,62376.0,10.1706,10.1786,10.1706,10.1706,62376.0
2017-03-10 10:55:00,12.67,12.68,12.67,12.67,54224.0,10.1706,10.1786,10.1706,10.1706,54224.0
2017-03-10 11:00:00,12.67,12.67,12.65,12.65,32200.0,10.1706,10.1706,10.1546,10.1546,32200.0
2017-03-10 11:05:00,12.65,12.66,12.65,12.65,78800.0,10.1546,10.1626,10.1546,10.1546,78800.0
2017-03-10 11:10:00,12.65,12.66,12.64,12.64,82572.0,10.1546,10.1626,10.1465,10.1465,82572.0
2017-03-10 11:15:00,12.64,12.66,12.64,12.65,47676.0,10.1465,10.1626,10.1465,10.1546,47676.0
2017-03-10 11:20:00,12.65,12.67,12.65,12.67,34032.0,10.1546,10.1706,10.1546,10.1706,34032.0
2017-03-10 11:25:00,12.67,12.67,12.65,12.67,59288.0,10.1706,10.1706,10.1546,10.1706,59288.0
2017-03-10 11:30:00,12.67,12.67,12.65,12.65,56932.0,10.1706,10.1706,10.1546,10.1546,56932.0
2017-03-10 11:35:00,12.64,12.65,12.63,12.65,34164.0,10.1465,10.1546,10.1385,10.1546,34164.0
2017-03-10 11:40:00,12.65,12.66,12.65,12.65,50652.0,10.1546,10.1626,10.1546,10.1546,50652.0
2017-03-10 11:45:00,12.65,12.65,12.64,12.65,41080.0,10.1546,10.1546,10.1465,10.1546,41080.0
2017-03-10 11:50:00,12.65,12.67,12.65,12.66,30680.0,10.1546,10.1706,10.1546,10.1626,30680.0
2017-03-10 11:55:00,12.66,12.67,12.65,12.65,41820.0,10.1626,10.1706,10.1546,10.1546,41820.0
2017-03-10 12:00:00,12.66,12.66,12.65,12.65,25500.0,10.1626,10.1626,10.1546,10.1546,25500.0
2017-03-10 12:05:00,12.65,12.65,12.65,12.65,16072.0,10.1546,10.1546,10.1546,10.1546,16072.0
2017-03-10 12:10:00,12.65,12.67,12.65,12.67,28836.0,10.1546,10.1706,10.1546,10.1706,28836.0
2017-03-10 12:15:00,12.67,12.67,12.65,12.65,36024.0,10.1706,10.1706,10.1546,10.1546,36024.0
2017-03-10 12:20:00,12.66,12.67,12.65,12.67,36512.0,10.1626,10.1706,10.1546,10.1706,36512.0
2017-03-10 12:25:00,12.67,12.67,12.66,12.67,39080.0,10.1706,10.1706,10.1626,10.1706,39080.0
2017-03-10 12:30:00,12.67,12.67,12.65,12.66,28000.0,10.1706,10.1706,10.1546,10.1626,28000.0
2017-03-10 12:35:00,12.66,12.66,12.64,12.65,24280.0,10.1626,10.1626,10.1465,10.1546,24280.0
2017-03-10 12:40:00,12.65,12.65,12.64,12.65,27604.0,10.1546,10.1546,10.1465,10.1546,27604.0
2017-03-10 12:45:00,12.65,12.67,12.65,12.66,53944.0,10.1546,10.1706,10.1546,10.1626,53944.0
2017-03-10 12:50:00,12.66,12.66,12.64,12.65,30156.0,10.1626,10.1626,10.1465,10.1546,30156.0
2017-03-10 12:55:00,12.65,12.66,12.64,12.66,41380.0,10.1546,10.1626,10.1465,10.1626,41380.0
2017-03-10 13:00:00,12.66,12.66,12.65,12.65,54436.0,10.1626,10.1626,10.1546,10.1546,54436.0
2017-03-10 13:05:00,12.65,12.65,12.63,12.64,54968.0,10.1546,10.1546,10.1385,10.1465,54968.0
2017-03-10 13:10:00,12.65,12.65,12.64,12.65,22400.0,10.1546,10.1546,10.1465,10.1546,22400.0
2017-03-10 13:15:00,12.65,12.65,12.64,12.65,52744.0,10.1546,10.1546,10.1465,10.1546,52744.0
2017-03-10 13:20:00,12.65,12.65,12.64,12.65,34900.0,10.1546,10.1546,10.1465,10.1546,34900.0
2017-03-10 13:25:00,12.65,12.67,12.65,12.65,48572.0,10.1546,10.1706,10.1546,10.1546,48572.0
2017-03-10 13:30:00,12.65,12.66,12.65,12.65,31600.0,10.1546,10.1626,10.1546,10.1546,31600.0
2017-03-10 13:35:00,12.65,12.66,12.65,12.66,31972.0,10.1546,10.1626,10.1546,10.1626,31972.0
2017-03-10 13:40:00,12.66,12.66,12.66,12.66,31088.0,10.1626,10.1626,10.1626,10.1626,31088.0
2017-03-10 13:45:00,12.66,12.67,12.66,12.67,100604.0,10.1626,10.1706,10.1626,10.1706,100604.0
2017-03-10 13:50:00,12.67,12.68,12.67,12.68,69180.0,10.1706,10.1786,10.1706,10.1786,69180.0
2017-03-10 13:55:00,12.68,12.68,12.67,12.68,38664.0,10.1786,10.1786,10.1706,10.1786,38664.0
2017-03-10 14:00:00,12.68,12.69,12.68,12.68,45560.0,10.1786,10.1867,10.1786,10.1786,45560.0
2017-03-10 14:05:00,12.68,12.68,12.67,12.67,80660.0,10.1786,10.1786,10.1706,10.1706,80660.0
2017-03-10 14:10:00,12.67,12.69,12.67,12.68,64328.0,10.1706,10.1867,10.1706,10.1786,64328.0
2017-03-10 14:15:00,12.68,12.69,12.68,12.69,79884.0,10.1786,10.1867,10.1786,10.1867,79884.0
2017-03-10 14:20:00,12.69,12.69,12.68,12.68,64688.0,10.1867,10.1867,10.1786,10.1786,64688.0
2017-03-10 14:25:00,12.68,12.69,12.68,12.69,27152.0,10.1786,10.1867,10.1786,10.1867,27152.0
2017-03-10 14:30:00,12.69,12.69,12.67,12.68,38632.0,10.1867,10.1867,10.1706,10.1786,38632.0
2017-03-10 14:35:00,12.68,12.69,12.68,12.69,67848.0,10.1786,10.1867,10.1786,10.1867,67848.0
2017-03-10 14:40:00,12.69,12.69,12.69,12.69,41280.0,10.1867,10.1867,10.1867,10.1867,41280.0
2017-03-10 14:45:00,12.69,12.69,12.69,12.69,38400.0,10.1867,10.1867,10.1867,10.1867,38400.0
2017-03-10 14:50:00,12.69,12.69,12.68,12.69,62704.0,10.1867,10.1867,10.1786,10.1867,62704.0
2017-03-10 14:55:00,12.69,12.69,12.69,12.69,40184.0,10.1867,10.1867,10.1867,10.1867,40184.0
2017-03-10 15:00:00,12.69,12.7,12.69,12.69,84044.0,10.1867,10.1947,10.1867,10.1867,84044.0
2017-03-10 15:05:00,12.69,12.69,12.68,12.68,50832.0,10.1867,10.1867,10.1786,10.1786,50832.0
2017-03-10 15:10:00,12.69,12.69,12.67,12.68,129232.0,10.1867,10.1867,10.1706,10.1786,129232.0
2017-03-10 15:15:00,12.68,12.69,12.68,12.68,81856.0,10.1786,10.1867,10.1786,10.1786,81856.0
2017-03-10 15:20:00,12.68,12.68,12.67,12.68,27364.0,10.1786,10.1786,10.1706,10.1786,27364.0
2017-03-10 15:25:00,12.68,12.68,12.67,12.68,185516.0,10.1786,10.1786,10.1706,10.1786,185516.0
2017-03-10 15:30:00,12.68,12.69,12.68,12.68,147384.0,10.1786,10.1867,10.1786,10.1786,147384.0
2017-03-10 15:35:00,12.68,12.68,12.66,12.66,146592.0,10.1786,10.1786,10.1626,10.1626,146592.0
2017-03-10 15:40:00,12.66,12.67,12.65,12.67,134676.0,10.1626,10.1706,10.1546,10.1706,134676.0
2017-03-10 15:45:00,12.67,12.68,12.67,12.68,236052.0,10.1706,10.1786,10.1706,10.1786,236052.0
2017-03-10 15:50:00,12.68,12.7,12.68,12.7,421072.0,10.1786,10.1947,10.1786,10.1947,421072.0
2017-03-10 15:55:00,12.7,12.71,12.68,12.7,616860.0,10.1947,10.2027,10.1786,10.1947,616860.0
2017-03-13 09:30:00,12.67,12.72,12.57,12.72,92428.0,10.1706,10.2108,10.0903,10.2108,92428.0
2017-03-13 09:35:00,12.71,12.71,12.66,12.66,31316.0,10.2027,10.2027,10.1626,10.1626,31316.0
2017-03-13 09:40:00,12.67,12.68,12.64,12.66,24668.0,10.1706,10.1786,10.1465,10.1626,24668.0
2017-03-13 09:45:00,12.66,12.69,12.66,12.69,30904.0,10.1626,10.1867,10.1626,10.1867,30904.0
2017-03-13 09:50:00,12.69,12.69,12.67,12.69,15116.0,10.1867,10.1867,10.1706,10.1867,15116.0
2017-03-13 09:55:00,12.68,12.69,12.66,12.66,12000.0,10.1786,10.1867,10.1626,10.1626,12000.0
2017-03-13 10:00:00,12.65,12.68,12.64,12.66,49064.0,10.1546,10.1786,10.1465,10.1626,49064.0
2017-03-13 10:05:00,12.67,12.68,12.65,12.65,29440.0,10.1706,10.1786,10.1546,10.1546,29440.0
2017-03-13 10:10:00,12.65,12.67,12.65,12.66,12260.0,10.1546,10.1706,10.1546,10.1626,12260.0
2017-03-13 10:15:00,12.67,12.69,12.67,12.68,40984.0,10.1706,10.1867,10.1706,10.1786,40984.0
2017-03-13 10:20:00,12.68,12.7,12.67,12.69,50456.0,10.1786,10.1947,10.1706,10.1867,50456.0
2017-03-13 10:25:00,12.69,12.7,12.69,12.7,33672.0,10.1867,10.1947,10.1867,10.1947,33672.0
2017-03-13 10:30:00,12.7,12.7,12.69,12.69,22112.0,10.1947,10.1947,10.1867,10.1867,22112.0
2017-03-13 10:35:00,12.69,12.69,12.68,12.69,13600.0,10.1867,10.1867,10.1786,10.1867,13600.0
2017-03-13 10:40:00,12.69,12.69,12.67,12.67,26000.0,10.1867,10.1867,10.1706,10.1706,26000.0
2017-03-13 10:45:00,12.67,12.67,12.65,12.66,27076.0,10.1706,10.1706,10.1546,10.1626,27076.0
2017-03-13 10:50:00,12.66,12.66,12.65,12.65,13632.0,10.1626,10.1626,10.1546,10.1546,13632.0
2017-03-13 10:55:00,12.65,12.66,12.65,12.66,23712.0,10.1546,10.1626,10.1546,10.1626,23712.0
2017-03-13 11:00:00,12.66,12.66,12.64,12.65,23052.0,10.1626,10.1626,10.1465,10.1546,23052.0
2017-03-13 11:05:00,12.64,12.67,12.64,12.67,23200.0,10.1465,10.1706,10.1465,10.1706,23200.0
2017-03-13 11:10:00,12.66,12.67,12.66,12.67,45912.0,10.1626,10.1706,10.1626,10.1706,45912.0
2017-03-13 11:15:00,12.67,12.68,12.66,12.66,26868.0,10.1706,10.1786,10.1626,10.1626,26868.0
2017-03-13 11:20:00,12.66,12.66,12.65,12.65,15032.0,10.1626,10.1626,10.1546,10.1546,15032.0
2017-03-13 11:25:00,12.65,12.66,12.64,12.66,32200.0,10.1546,10.1626,10.1465,10.1626,32200.0
2017-03-13 11:30:00,12.67,12.68,12.67,12.67,30116.0,10.1706,10.1786,10.1706,10.1706,30116.0
2017-03-13 11:35:00,12.68,12.71,12.68,12.71,60404.0,10.1786,10.2027,10.1786,10.2027,60404.0
2017-03-13 11:40:00,12.71,12.73,12.71,12.72,58348.0,10.2027,10.2188,10.2027,10.2108,58348.0
2017-03-13 11:45:00,12.72,12.73,12.72,12.73,50948.0,10.2108,10.2188,10.2108,10.2188,50948.0
2017-03-13 11:50:00,12.73,12.74,12.73,12.74,60740.0,10.2188,10.2268,10.2188,10.2268,60740.0
2017-03-13 11:55:00,12.75,12.76,12.75,12.76,51460.0,10.2348,10.2429,10.2348,10.2429,51460.0
2017-03-13 12:00:00,12.76,12.78,12.76,12.77,91868.0,10.2429,10.2589,10.2429,10.2509,91868.0
2017-03-13 12:05:00,12.76,12.77,12.76,12.77,38920.0,10.2429,10.2509,10.2429,10.2509,38920.0
2017-03-13 12:10:00,12.77,12.77,12.75,12.76,7348.0,10.2509,10.2509,10.2348,10.2429,7348.0
2017-03-13 12:15:00,12.76,12.76,12.73,12.74,67932.0,10.2429,10.2429,10.2188,10.2268,67932.0
2017-03-13 12:20:00,12.74,12.76,12.74,12.76,38000.0,10.2268,10.2429,10.2268,10.2429,38000.0
2017-03-13 12:25:00,12.76,12.78,12.76,12.77,77948.0,10.2429,10.2589,10.2429,10.2509,77948.0
2017-03-13 12:30:00,12.77,12.78,12.77,12.77,38556.0,10.2509,10.2589,10.2509,10.2509,38556.0
2017-03-13 12:35:00,12.77,12.78,12.76,12.78,38656.0,10.2509,10.2589,10.2429,10.2589,38656.0
2017-03-13 12:40:00,12.77,12.79,12.77,12.79,68364.0,10.2509,10.2669,10.2509,10.2669,68364.0
2017-03-13 12:45:00,12.79,12.8,12.79,12.8,34752.0,10.2669,10.275,10.2669,10.275,34752.0
2017-03-13 12:50:00,12.8,12.81,12.8,12.81,47256.0,10.275,10.283,10.275,10.283,47256.0
2017-03-13 12:55:00,12.81,12.81,12.8,12.81,33484.0,10.283,10.283,10.275,10.283,33484.0
2017-03-13 13:00:00,12.81,12.82,12.81,12.81,49476.0,10.283,10.291,10.283,10.283,49476.0
2017-03-13 13:05:00,12.81,12.81,12.8,12.81,11232.0,10.283,10.283,10.275,10.283,11232.0
2017-03-13 13:10:00,12.81,12.81,12.79,12.8,40572.0,10.283,10.283,10.2669,10.275,40572.0
2017-03-13 13:15:00,12.81,12.81,12.8,12.8,28000.0,10.283,10.283,10.275,10.275,28000.0
2017-03-13 13:20:00,12.8,12.8,12.8,12.8,98148.0,10.275,10.275,10.275,10.275,98148.0
2017-03-13 13:25:00,12.8,12.8,12.8,12.8,18132.0,10.275,10.275,10.275,10.275,18132.0
2017-03-13 13:30:00,12.8,12.8,12.79,12.8,44168.0,10.275,10.275,10.2669,10.275,44168.0
2017-03-13 13:35:00,12.8,12.81,12.8,12.8,26144.0,10.275,10.283,10.275,10.275,26144.0
2017-03-13 13:40:00,12.8,12.81,12.8,12.81,26844.0,10.275,10.283,10.275,10.283,26844.0
2017-03-13 13:45:00,12.81,12.81,12.81,12.81,9948.0,10.283,10.283,10.283,10.283,9948.0
2017-03-13 13:50:00,12.81,12.81,12.81,12.81,30048.0,10.283,10.283,10.283,10.283,30048.0
2017-03-13 13:55:00,12.81,12.81,12.81,12.81,18656.0,10.283,10.283,10.283,10.283,18656.0
2017-03-13 14:00:00,12.81,12.81,12.8,12.81,28000.0,10.283,10.283,10.275,10.283,28000.0
2017-03-13 14:05:00,12.81,12.81,12.8,12.81,35080.0,10.283,10.283,10.275,10.283,35080.0
2017-03-13 14:10:00,12.8,12.81,12.79,12.8,51032.0,10.275,10.283,10.2669,10.275,51032.0
2017-03-13 14:15:00,12.81,12.81,12.8,12.8,25112.0,10.283,10.283,10.275,10.275,25112.0
2017-03-13 14:20:00,12.81,12.81,12.81,12.81,33816.0,10.283,10.283,10.283,10.283,33816.0
2017-03-13 14:25:00,12.81,12.82,12.81,12.82,36772.0,10.283,10.291,10.283,10.291,36772.0
2017-03-13 14:30:00,12.82,12.83,12.81,12.83,30472.0,10.291,10.2991,10.283,10.2991,30472.0
2017-03-13 14:35:00,12.83,12.84,12.82,12.84,41444.0,10.2991,10.3071,10.291,10.3071,41444.0
2017-03-13 14:40:00,12.83,12.84,12.83,12.84,35692.0,10.2991,10.3071,10.2991,10.3071,35692.0
2017-03-13 14:45:00,12.83,12.84,12.83,12.84,60020.0,10.2991,10.3071,10.2991,10.3071,60020.0
2017-03-13 14:50:00,12.84,12.84,12.83,12.83,26528.0,10.3071,10.3071,10.2991,10.2991,26528.0
2017-03-13 14:55:00,12.83,12.84,12.82,12.84,46988.0,10.2991,10.3071,10.291,10.3071,46988.0
2017-03-13 15:00:00,12.84,12.84,12.83,12.83,27000.0,10.3071,10.3071,10.2991,10.2991,27000.0
2017-03-13 15:05:00,12.83,12.84,12.83,12.84,77484.0,10.2991,10.3071,10.2991,10.3071,77484.0
2017-03-13 15:10:00,12.84,12.85,12.84,12.85,58552.0,10.3071,10.3151,10.3071,10.3151,58552.0
2017-03-13 15:15:00,12.85,12.85,12.83,12.83,50328.0,10.3151,10.3151,10.2991,10.2991,50328.0
2017-03-13 15:20:00,12.83,12.84,12.83,12.84,60776.0,10.2991,10.3071,10.2991,10.3071,60776.0
2017-03-13 15:25:00,12.84,12.84,12.83,12.83,47936.0,10.3071,10.3071,10.2991,10.2991,47936.0
2017-03-13 15:30:00,12.83,12.84,12.83,12.84,44984.0,10.2991,10.3071,10.2991,10.3071,44984.0
2017-03-13 15:35:00,12.84,12.84,12.83,12.84,98048.0,10.3071,10.3071,10.2991,10.3071,98048.0
2017-03-13 15:40:00,12.83,12.85,12.83,12.84,127960.0,10.2991,10.3151,10.2991,10.3071,127960.0
2017-03-13 15:45:00,12.84,12.85,12.84,12.85,85084.0,10.3071,10.3151,10.3071,10.3151,85084.0
2017-03-13 15:50:00,12.85,12.85,12.84,12.84,120948.0,10.3151,10.3151,10.3071,10.3071,120948.0
2017-03-13 15:55:00,12.84,12.86,12.84,12.85,304884.0,10.3071,10.3231,10.3071,10.3151,304884.0
2017-03-14 09:30:00,12.81,12.81,12.71,12.74,143280.0,10.283,10.283,10.2027,10.2268,143280.0
2017-03-14 09:35:00,12.74,12.75,12.72,12.74,37396.0,10.2268,10.2348,10.2108,10.2268,37396.0
2017-03-14 09:40:00,12.74,12.77,12.7,12.72,65856.0,10.2268,10.2509,10.1947,10.2108,65856.0
2017-03-14 09:45:00,12.73,12.73,12.69,12.69,27128.0,10.2188,10.2188,10.1867,10.1867,27128.0
2017-03-14 09:50:00,12.69,12.7,12.67,12.7,56944.0,10.1867,10.1947,10.1706,10.1947,56944.0
2017-03-14 09:55:00,12.71,12.72,12.69,12.72,31200.0,10.2027,10.2108,10.1867,10.2108,31200.0
2017-03-14 10:00:00,12.72,12.72,12.7,12.71,107544.0,10.2108,10.2108,10.1947,10.2027,107544.0
2017-03-14 10:05:00,12.7,12.74,12.7,12.74,61736.0,10.1947,10.2268,10.1947,10.2268,61736.0
2017-03-14 10:10:00,12.74,12.78,12.73,12.76,238748.0,10.2268,10.2589,10.2188,10.2429,238748.0
2017-03-14 10:15:00,12.76,12.76,12.71,12.71,38616.0,10.2429,10.2429,10.2027,10.2027,38616.0
2017-03-14 10:20:00,12.71,12.73,12.71,12.72,27156.0,10.2027,10.2188,10.2027,10.2108,27156.0
2017-03-14 10:25:00,12.72,12.72,12.7,12.71,30352.0,10.2108,10.2108,10.1947,10.2027,30352.0
2017-03-14 10:30:00,12.7,12.71,12.69,12.71,29372.0,10.1947,10.2027,10.1867,10.2027,29372.0
2017-03-14 10:35:00,12.71,12.72,12.7,12.72,23388.0,10.2027,10.2108,10.1947,10.2108,23388.0
2017-03-14 10:40:00,12.71,12.71,12.69,12.7,178056.0,10.2027,10.2027,10.1867,10.1947,178056.0
2017-03-14 10:45:00,12.7,12.7,12.67,12.67,68068.0,10.1947,10.1947,10.1706,10.1706,68068.0
2017-03-14 10:50:00,12.67,12.7,12.67,12.69,34080.0,10.1706,10.1947,10.1706,10.1867,34080.0
2017-03-14 10:55:00,12.69,12.72,12.69,12.72,62120.0,10.1867,10.2108,10.1867,10.2108,62120.0
2017-03-14 11:00:00,12.72,12.72,12.7,12.72,148152.0,10.2108,10.2108,10.1947,10.2108,148152.0
2017-03-14 11:05:00,12.72,12.72,12.7,12.7,41372.0,10.2108,10.2108,10.1947,10.1947,41372.0
2017-03-14 11:10:00,12.7,12.7,12.69,12.7,49352.0,10.1947,10.1947,10.1867,10.1947,49352.0
2017-03-14 11:15:00,12.7,12.74,12.7,12.74,58068.0,10.1947,10.2268,10.1947,10.2268,58068.0
2017-03-14 11:20:00,12.73,12.76,12.73,12.74,59792.0,10.2188,10.2429,10.2188,10.2268,59792.0
2017-03-14 11:25:00,12.74,12.77,12.74,12.75,69896.0,10.2268,10.2509,10.2268,10.2348,69896.0
2017-03-14 11:30:00,12.76,12.77,12.75,12.75,20552.0,10.2429,10.2509,10.2348,10.2348,20552.0
2017-03-14 11:35:00,12.75,12.76,12.74,12.74,13068.0,10.2348,10.2429,10.2268,10.2268,13068.0
2017-03-14 11:40:00,12.75,12.76,12.74,12.74,20172.0,10.2348,10.2429,10.2268,10.2268,20172.0
2017-03-14 11:45:00,12.74,12.74,12.74,12.74,157988.0,10.2268,10.2268,10.2268,10.2268,157988.0
2017-03-14 11:50:00,12.74,12.75,12.74,12.74,15200.0,10.2268,10.2348,10.2268,10.2268,15200.0
2017-03-14 11:55:00,12.74,12.75,12.74,12.74,13600.0,10.2268,10.2348,10.2268,10.2268,13600.0
2017-03-14 12:00:00,12.75,12.75,12.74,12.75,29200.0,10.2348,10.2348,10.2268,10.2348,29200.0
2017-03-14 12:05:00,12.74,12.74,12.71,12.72,22440.0,10.2268,10.2268,10.2027,10.2108,22440.0
2017-03-14 12:10:00,12.71,12.71,12.7,12.71,29340.0,10.2027,10.2027,10.1947,10.2027,29340.0
2017-03-14 12:15:00,12.71,12.71,12.7,12.7,26480.0,10.2027,10.2027,10.1947,10.1947,26480.0
2017-03-14 12:20:00,12.7,12.71,12.7,12.71,18088.0,10.1947,10.2027,10.1947,10.2027,18088.0
2017-03-14 12:25:00,12.71,12.72,12.71,12.71,17772.0,10.2027,10.2108,10.2027,10.2027,17772.0
2017-03-14 12:30:00,12.71,12.72,12.71,12.71,13600.0,10.2027,10.2108,10.2027,10.2027,13600.0
2017-03-14 12:35:00,12.71,12.71,12.71,12.71,15600.0,10.2027,10.2027,10.2027,10.2027,15600.0
2017-03-14 12:40:00,12.71,12.72,12.71,12.72,8420.0,10.2027,10.2108,10.2027,10.2108,8420.0
2017-03-14 12:45:00,12.72,12.72,12.71,12.71,9800.0,10.2108,10.2108,10.2027,10.2027,9800.0
2017-03-14 12:50:00,12.71,12.71,12.7,12.7,16484.0,10.2027,10.2027,10.1947,10.1947,16484.0
2017-03-14 12:55:00,12.7,12.7,12.7,12.7,9600.0,10.1947,10.1947,10.1947,10.1947,9600.0
2017-03-14 13:00:00,12.7,12.7,12.69,12.7,24612.0,10.1947,10.1947,10.1867,10.1947,24612.0
2017-03-14 13:05:00,12.7,12.7,12.69,12.69,17728.0,10.1947,10.1947,10.1867,10.1867,17728.0
2017-03-14 13:10:00,12.69,12.71,12.69,12.7,29748.0,10.1867,10.2027,10.1867,10.1947,29748.0
2017-03-14 13:15:00,12.7,12.71,12.7,12.7,35476.0,10.1947,10.2027,10.1947,10.1947,35476.0
2017-03-14 13:20:00,12.7,12.7,12.69,12.7,8072.0,10.1947,10.1947,10.1867,10.1947,8072.0
2017-03-14 13:25:00,12.69,12.71,12.69,12.7,19172.0,10.1867,10.2027,10.1867,10.1947,19172.0
2017-03-14 13:30:00,12.7,12.7,12.7,12.7,15600.0,10.1947,10.1947,10.1947,10.1947,15600.0
2017-03-14 13:35:00,12.7,12.7,12.7,12.7,5200.0,10.1947,10.1947,10.1947,10.1947,5200.0
2017-03-14 13:40:00,12.7,12.7,12.69,12.69,12400.0,10.1947,10.1947,10.1867,10.1867,12400.0
2017-03-14 13:45:00,12.69,12.69,12.68,12.69,18440.0,10.1867,10.1867,10.1786,10.1867,18440.0
2017-03-14 13:50:00,12.69,12.69,12.68,12.68,21388.0,10.1867,10.1867,10.1786,10.1786,21388.0
2017-03-14 13:55:00,12.68,12.69,12.68,12.68,36536.0,10.1786,10.1867,10.1786,10.1786,36536.0
2017-03-14 14:00:00,12.68,12.69,12.68,12.69,23432.0,10.1786,10.1867,10.1786,10.1867,23432.0
2017-03-14 14:05:00,12.69,12.7,12.69,12.69,49100.0,10.1867,10.1947,10.1867,10.1867,49100.0
2017-03-14 14:10:00,12.69,12.69,12.69,12.69,11692.0,10.1867,10.1867,10.1867,10.1867,11692.0
2017-03-14 14:15:00,12.69,12.69,12.68,12.68,25972.0,10.1867,10.1867,10.1786,10.1786,25972.0
2017-03-14 14:20:00,12.68,12.69,12.68,12.68,43296.0,10.1786,10.1867,10.1786,10.1786,43296.0
2017-03-14 14:25:00,12.68,12.68,12.68,12.68,33868.0,10.1786,10.1786,10.1786,10.1786,33868.0
2017-03-14 14:30:00,12.68,12.68,12.67,12.68,29012.0,10.1786,10.1786,10.1706,10.1786,29012.0
2017-03-14 14:35:00,12.68,12.69,12.67,12.68,50276.0,10.1786,10.1867,10.1706,10.1786,50276.0
2017-03-14 14:40:00,12.68,12.69,12.68,12.68,23004.0,10.1786,10.1867,10.1786,10.1786,23004.0
2017-03-14 14:45:00,12.68,12.69,12.68,12.68,29600.0,10.1786,10.1867,10.1786,10.1786,29600.0
2017-03-14 14:50:00,12.68,12.68,12.67,12.68,15320.0,10.1786,10.1786,10.1706,10.1786,15320.0
2017-03-14 14:55:00,12.67,12.68,12.67,12.67,13768.0,10.1706,10.1786,10.1706,10.1706,13768.0
2017-03-14 15:00:00,12.67,12.68,12.67,12.68,29760.0,10.1706,10.1786,10.1706,10.1786,29760.0
2017-03-14 15:05:00,12.68,12.7,12.68,12.7,63184.0,10.1786,10.1947,10.1786,10.1947,63184.0
2017-03-14 15:10:00,12.7,12.7,12.7,12.7,29684.0,10.1947,10.1947,10.1947,10.1947,29684.0
2017-03-14 15:15:00,12.7,12.7,12.69,12.69,25200.0,10.1947,10.1947,10.1867,10.1867,25200.0
2017-03-14 15:20:00,12.69,12.69,12.69,12.69,9028.0,10.1867,10.1867,10.1867,10.1867,9028.0
2017-03-14 15:25:00,12.69,12.7,12.69,12.69,42632.0,10.1867,10.1947,10.1867,10.1867,42632.0
2017-03-14 15:30:00,12.69,12.7,12.68,12.7,42012.0,10.1867,10.1947,10.1786,10.1947,42012.0
2017-03-14 15:35:00,12.7,12.7,12.69,12.69,84476.0,10.1947,10.1947,10.1867,10.1867,84476.0
2017-03-14 15:40:00,12.69,12.69,12.68,12.69,86684.0,10.1867,10.1867,10.1786,10.1867,86684.0
2017-03-14 15:45:00,12.69,12.69,12.69,12.69,108540.0,10.1867,10.1867,10.1867,10.1867,108540.0
2017-03-14 15:50:00,12.69,12.69,12.68,12.68,195568.0,10.1867,10.1867,10.1786,10.1786,195568.0
2017-03-14 15:55:00,12.68,12.68,12.67,12.68,359544.0,10.1786,10.1786,10.1706,10.1786,359544.0
2017-03-15 09:30:00,12.75,12.77,12.72,12.76,117524.0,10.2348,10.2509,10.2108,10.2429,117524.0
2017-03-15 09:35:00,12.76,12.78,12.74,12.75,117900.0,10.2429,10.2589,10.2268,10.2348,117900.0
2017-03-15 09:40:00,12.74,12.78,12.73,12.77,33888.0,10.2268,10.2589,10.2188,10.2509,33888.0
2017-03-15 09:45:00,12.77,12.8,12.77,12.8,89780.0,10.2509,10.275,10.2509,10.275,89780.0
2017-03-15 09:50:00,12.8,12.81,12.79,12.8,29120.0,10.275,10.283,10.2669,10.275,29120.0
2017-03-15 09:55:00,12.8,12.81,12.8,12.8,21840.0,10.275,10.283,10.275,10.275,21840.0
2017-03-15 10:00:00,12.8,12.8,12.78,12.78,14844.0,10.275,10.275,10.2589,10.2589,14844.0
2017-03-15 10:05:00,12.78,12.79,12.77,12.79,20996.0,10.2589,10.2669,10.2509,10.2669,20996.0
2017-03-15 10:10:00,12.79,12.81,12.79,12.79,77484.0,10.2669,10.283,10.2669,10.2669,77484.0
2017-03-15 10:15:00,12.79,12.8,12.77,12.79,21292.0,10.2669,10.275,10.2509,10.2669,21292.0
2017-03-15 10:20:00,12.79,12.8,12.78,12.8,78260.0,10.2669,10.275,10.2589,10.275,78260.0
2017-03-15 10:25:00,12.8,12.8,12.78,12.8,42532.0,10.275,10.275,10.2589,10.275,42532.0
2017-03-15 10:30:00,12.79,12.8,12.78,12.78,19236.0,10.2669,10.275,10.2589,10.2589,19236.0
2017-03-15 10:35:00,12.78,12.78,12.77,12.77,10256.0,10.2589,10.2589,10.2509,10.2509,10256.0
2017-03-15 10:40:00,12.76,12.76,12.75,12.75,19204.0,10.2429,10.2429,10.2348,10.2348,19204.0
2017-03-15 10:45:00,12.75,12.75,12.74,12.74,26672.0,10.2348,10.2348,10.2268,10.2268,26672.0
2017-03-15 10:50:00,12.73,12.74,12.72,12.73,10040.0,10.2188,10.2268,10.2108,10.2188,10040.0
2017-03-15 10:55:00,12.72,12.74,12.72,12.74,41160.0,10.2108,10.2268,10.2108,10.2268,41160.0
2017-03-15 11:00:00,12.74,12.75,12.73,12.75,16824.0,10.2268,10.2348,10.2188,10.2348,16824.0
2017-03-15 11:05:00,12.75,12.75,12.74,12.75,40880.0,10.2348,10.2348,10.2268,10.2348,40880.0
2017-03-15 11:10:00,12.75,12.75,12.74,12.74,20156.0,10.2348,10.2348,10.2268,10.2268,20156.0
2017-03-15 11:15:00,12.74,12.74,12.74,12.74,7856.0,10.2268,10.2268,10.2268,10.2268,7856.0
2017-03-15 11:20:00,12.74,12.74,12.73,12.74,13260.0,10.2268,10.2268,10.2188,10.2268,13260.0
2017-03-15 11:25:00,12.74,12.75,12.74,12.74,13520.0,10.2268,10.2348,10.2268,10.2268,13520.0
2017-03-15 11:30:00,12.74,12.75,12.74,12.74,21720.0,10.2268,10.2348,10.2268,10.2268,21720.0
2017-03-15 11:35:00,12.75,12.76,12.74,12.76,13196.0,10.2348,10.2429,10.2268,10.2429,13196.0
2017-03-15 11:40:00,12.76,12.76,12.74,12.75,51968.0,10.2429,10.2429,10.2268,10.2348,51968.0
2017-03-15 11:45:00,12.75,12.75,12.73,12.73,28760.0,10.2348,10.2348,10.2188,10.2188,28760.0
2017-03-15 11:50:00,12.73,12.73,12.72,12.73,17600.0,10.2188,10.2188,10.2108,10.2188,17600.0
2017-03-15 11:55:00,12.73,12.73,12.72,12.73,16388.0,10.2188,10.2188,10.2108,10.2188,16388.0
2017-03-15 12:00:00,12.73,12.75,12.73,12.75,25732.0,10.2188,10.2348,10.2188,10.2348,25732.0
2017-03-15 12:05:00,12.75,12.75,12.74,12.74,21604.0,10.2348,10.2348,10.2268,10.2268,21604.0
2017-03-15 12:10:00,12.74,12.74,12.73,12.73,23440.0,10.2268,10.2268,10.2188,10.2188,23440.0
2017-03-15 12:15:00,12.73,12.74,12.73,12.74,29000.0,10.2188,10.2268,10.2188,10.2268,29000.0
2017-03-15 12:20:00,12.74,12.74,12.74,12.74,21208.0,10.2268,10.2268,10.2268,10.2268,21208.0
2017-03-15 12:25:00,12.74,12.74,12.73,12.74,20120.0,10.2268,10.2268,10.2188,10.2268,20120.0
2017-03-15 12:30:00,12.73,12.74,12.72,12.73,15596.0,10.2188,10.2268,10.2108,10.2188,15596.0
2017-03-15 12:35:00,12.73,12.73,12.73,12.73,15508.0,10.2188,10.2188,10.2188,10.2188,15508.0
2017-03-15 12:40:00,12.73,12.74,12.73,12.74,22120.0,10.2188,10.2268,10.2188,10.2268,22120.0
2017-03-15 12:45:00,12.74,12.74,12.73,12.74,24460.0,10.2268,10.2268,10.2188,10.2268,24460.0
2017-03-15 12:50:00,12.74,12.74,12.73,12.73,9016.0,10.2268,10.2268,10.2188,10.2188,9016.0
2017-03-15 12:55:00,12.73,12.73,12.73,12.73,17036.0,10.2188,10.2188,10.2188,10.2188,17036.0
2017-03-15 13:00:00,12.73,12.74,12.72,12.73,17200.0,10.2188,10.2268,10.2108,10.2188,17200.0
2017-03-15 13:05:00,12.73,12.74,12.72,12.74,36348.0,10.2188,10.2268,10.2108,10.2268,36348.0
2017-03-15 13:10:00,12.74,12.74,12.73,12.73,7616.0,10.2268,10.2268,10.2188,10.2188,7616.0
2017-03-15 13:15:00,12.72,12.72,12.71,12.71,16832.0,10.2108,10.2108,10.2027,10.2027,16832.0
2017-03-15 13:20:00,12.71,12.71,12.69,12.71,25600.0,10.2027,10.2027,10.1867,10.2027,25600.0
2017-03-15 13:25:00,12.7,12.71,12.7,12.71,24712.0,10.1947,10.2027,10.1947,10.2027,24712.0
2017-03-15 13:30:00,12.71,12.72,12.71,12.72,7900.0,10.2027,10.2108,10.2027,10.2108,7900.0
2017-03-15 13:35:00,12.73,12.74,12.73,12.74,27464.0,10.2188,10.2268,10.2188,10.2268,27464.0
2017-03-15 13:40:00,12.74,12.74,12.74,12.74,18220.0,10.2268,10.2268,10.2268,10.2268,18220.0
2017-03-15 13:45:00,12.74,12.74,12.73,12.73,16520.0,10.2268,10.2268,10.2188,10.2188,16520.0
2017-03-15 13:50:00,12.73,12.74,12.73,12.74,17396.0,10.2188,10.2268,10.2188,10.2268,17396.0
2017-03-15 13:55:00,12.74,12.74,12.73,12.74,22972.0,10.2268,10.2268,10.2188,10.2268,22972.0
2017-03-15 14:00:00,12.75,12.82,12.75,12.81,140088.0,10.2348,10.291,10.2348,10.283,140088.0
2017-03-15 14:05:00,12.81,12.82,12.79,12.8,71120.0,10.283,10.291,10.2669,10.275,71120.0
2017-03-15 14:10:00,12.8,12.84,12.79,12.83,194312.0,10.275,10.3071,10.2669,10.2991,194312.0
2017-03-15 14:15:00,12.82,12.83,12.8,12.81,36616.0,10.291,10.2991,10.275,10.283,36616.0
2017-03-15 14:20:00,12.81,12.83,12.81,12.82,22364.0,10.283,10.2991,10.283,10.291,22364.0
2017-03-15 14:25:00,12.83,12.84,12.82,12.82,36180.0,10.2991,10.3071,10.291,10.291,36180.0
2017-03-15 14:30:00,12.82,12.83,12.8,12.82,86780.0,10.291,10.2991,10.275,10.291,86780.0
2017-03-15 14:35:00,12.81,12.83,12.81,12.83,151344.0,10.283,10.2991,10.283,10.2991,151344.0
2017-03-15 14:40:00,12.83,12.85,12.83,12.84,45316.0,10.2991,10.3151,10.2991,10.3071,45316.0
2017-03-15 14:45:00,12.85,12.88,12.85,12.87,44436.0,10.3151,10.3392,10.3151,10.3312,44436.0
2017-03-15 14:50:00,12.87,12.88,12.87,12.87,57184.0,10.3312,10.3392,10.3312,10.3312,57184.0
2017-03-15 14:55:00,12.87,12.88,12.85,12.86,125756.0,10.3312,10.3392,10.3151,10.3231,125756.0
2017-03-15 15:00:00,12.86,12.87,12.86,12.86,56184.0,10.3231,10.3312,10.3231,10.3231,56184.0
2017-03-15 15:05:00,12.86,12.88,12.86,12.87,39332.0,10.3231,10.3392,10.3231,10.3312,39332.0
2017-03-15 15:10:00,12.87,12.9,12.87,12.9,32788.0,10.3312,10.3552,10.3312,10.3552,32788.0
2017-03-15 15:15:00,12.9,12.9,12.89,12.9,32944.0,10.3552,10.3552,10.3472,10.3552,32944.0
2017-03-15 15:20:00,12.9,12.92,12.9,12.92,88400.0,10.3552,10.3713,10.3552,10.3713,88400.0
2017-03-15 15:25:00,12.92,12.95,12.92,12.95,55628.0,10.3713,10.3954,10.3713,10.3954,55628.0
2017-03-15 15:30:00,12.95,12.95,12.94,12.95,68104.0,10.3954,10.3954,10.3874,10.3954,68104.0
2017-03-15 15:35:00,12.95,12.95,12.94,12.94,54120.0,10.3954,10.3954,10.3874,10.3874,54120.0
2017-03-15 15:40:00,12.94,12.94,12.92,12.92,63776.0,10.3874,10.3874,10.3713,10.3713,63776.0
2017-03-15 15:45:00,12.92,12.93,12.9,12.9,85240.0,10.3713,10.3793,10.3552,10.3552,85240.0
2017-03-15 15:50:00,12.9,12.92,12.9,12.91,328452.0,10.3552,10.3713,10.3552,10.3633,328452.0
2017-03-15 15:55:00,12.91,12.92,12.9,12.9,443808.0,10.3633,10.3713,10.3552,10.3552,443808.0
2017-03-16 09:30:00,12.9,12.93,12.86,12.9,73480.0,10.3552,10.3793,10.3231,10.3552,73480.0
2017-03-16 09:35:00,12.9,12.91,12.88,12.88,36040.0,10.3552,10.3633,10.3392,10.3392,36040.0
2017-03-16 09:40:00,12.88,12.91,12.87,12.89,23624.0,10.3392,10.3633,10.3312,10.3472,23624.0
2017-03-16 09:45:00,12.89,12.92,12.88,12.91,33100.0,10.3472,10.3713,10.3392,10.3633,33100.0
2017-03-16 09:50:00,12.91,12.92,12.9,12.9,12640.0,10.3633,10.3713,10.3552,10.3552,12640.0
2017-03-16 09:55:00,12.9,12.93,12.9,12.92,26340.0,10.3552,10.3793,10.3552,10.3713,26340.0
2017-03-16 10:00:00,12.92,12.94,12.91,12.93,41924.0,10.3713,10.3874,10.3633,10.3793,41924.0
2017-03-16 10:05:00,12.93,12.94,12.92,12.92,26700.0,10.3793,10.3874,10.3713,10.3713,26700.0
2017-03-16 10:10:00,12.92,12.93,12.89,12.9,22356.0,10.3713,10.3793,10.3472,10.3552,22356.0
2017-03-16 10:15:00,12.9,12.9,12.88,12.88,11768.0,10.3552,10.3552,10.3392,10.3392,11768.0
2017-03-16 10:20:00,12.88,12.88,12.87,12.88,63548.0,10.3392,10.3392,10.3312,10.3392,63548.0
2017-03-16 10:25:00,12.89,12.89,12.88,12.88,41720.0,10.3472,10.3472,10.3392,10.3392,41720.0
2017-03-16 10:30:00,12.89,12.9,12.89,12.9,126668.0,10.3472,10.3552,10.3472,10.3552,126668.0
2017-03-16 10:35:00,12.9,12.92,12.9,12.91,28536.0,10.3552,10.3713,10.3552,10.3633,28536.0
2017-03-16 10:40:00,12.9,12.9,12.88,12.9,15996.0,10.3552,10.3552,10.3392,10.3552,15996.0
2017-03-16 10:45:00,12.9,12.9,12.88,12.9,23196.0,10.3552,10.3552,10.3392,10.3552,23196.0
2017-03-16 10:50:00,12.9,12.9,12.88,12.89,20344.0,10.3552,10.3552,10.3392,10.3472,20344.0
2017-03-16 10:55:00,12.89,12.89,12.87,12.87,15804.0,10.3472,10.3472,10.3312,10.3312,15804.0
2017-03-16 11:00:00,12.87,12.88,12.84,12.84,32540.0,10.3312,10.3392,10.3071,10.3071,32540.0
2017-03-16 11:05:00,12.84,12.86,12.84,12.86,21364.0,10.3071,10.3231,10.3071,10.3231,21364.0
2017-03-16 11:10:00,12.86,12.86,12.85,12.86,76356.0,10.3231,10.3231,10.3151,10.3231,76356.0
2017-03-16 11:15:00,12.86,12.87,12.85,12.86,155572.0,10.3231,10.3312,10.3151,10.3231,155572.0
2017-03-16 11:20:00,12.86,12.88,12.86,12.87,118996.0,10.3231,10.3392,10.3231,10.3312,118996.0
2017-03-16 11:25:00,12.86,12.88,12.86,12.88,77896.0,10.3231,10.3392,10.3231,10.3392,77896.0
2017-03-16 11:30:00,12.88,12.88,12.87,12.88,90104.0,10.3392,10.3392,10.3312,10.3392,90104.0
2017-03-16 11:35:00,12.88,12.9,12.88,12.88,218656.0,10.3392,10.3552,10.3392,10.3392,218656.0
2017-03-16 11:40:00,12.88,12.9,12.88,12.88,108432.0,10.3392,10.3552,10.3392,10.3392,108432.0
2017-03-16 11:45:00,12.88,12.89,12.88,12.88,20068.0,10.3392,10.3472,10.3392,10.3392,20068.0
2017-03-16 11:50:00,12.88,12.89,12.88,12.89,76480.0,10.3392,10.3472,10.3392,10.3472,76480.0
2017-03-16 11:55:00,12.89,12.92,12.89,12.92,77380.0,10.3472,10.3713,10.3472,10.3713,77380.0
2017-03-16 12:00:00,12.92,12.92,12.88,12.88,128300.0,10.3713,10.3713,10.3392,10.3392,128300.0
2017-03-16 12:05:00,12.88,12.88,12.87,12.88,32576.0,10.3392,10.3392,10.3312,10.3392,32576.0
2017-03-16 12:10:00,12.88,12.9,12.88,12.9,183180.0,10.3392,10.3552,10.3392,10.3552,183180.0
2017-03-16 12:15:00,12.9,12.9,12.89,12.9,89216.0,10.3552,10.3552,10.3472,10.3552,89216.0
2017-03-16 12:20:00,12.9,12.9,12.9,12.9,36228.0,10.3552,10.3552,10.3552,10.3552,36228.0
2017-03-16 12:25:00,12.9,12.9,12.88,12.88,99464.0,10.3552,10.3552,10.3392,10.3392,99464.0
2017-03-16 12:30:00,12.88,12.9,12.88,12.88,51724.0,10.3392,10.3552,10.3392,10.3392,51724.0
2017-03-16 12:35:00,12.87,12.88,12.87,12.88,16000.0,10.3312,10.3392,10.3312,10.3392,16000.0
2017-03-16 12:40:00,12.88,12.88,12.88,12.88,20800.0,10.3392,10.3392,10.3392,10.3392,20800.0
2017-03-16 12:45:00,12.88,12.88,12.88,12.88,17908.0,10.3392,10.3392,10.3392,10.3392,17908.0
2017-03-16 12:50:00,12.88,12.88,12.88,12.88,9192.0,10.3392,10.3392,10.3392,10.3392,9192.0
2017-03-16 12:55:00,12.88,12.88,12.88,12.88,5600.0,10.3392,10.3392,10.3392,10.3392,5600.0
2017-03-16 13:00:00,12.88,12.88,12.87,12.87,14828.0,10.3392,10.3392,10.3312,10.3312,14828.0
2017-03-16 13:05:00,12.88,12.88,12.86,12.86,9544.0,10.3392,10.3392,10.3231,10.3231,9544.0
2017-03-16 13:10:00,12.85,12.86,12.84,12.85,16956.0,10.3151,10.3231,10.3071,10.3151,16956.0
2017-03-16 13:15:00,12.85,12.88,12.85,12.87,251580.0,10.3151,10.3392,10.3151,10.3312,251580.0
2017-03-16 13:20:00,12.87,12.87,12.84,12.87,107976.0,10.3312,10.3312,10.3071,10.3312,107976.0
2017-03-16 13:25:00,12.86,12.87,12.84,12.85,30020.0,10.3231,10.3312,10.3071,10.3151,30020.0
2017-03-16 13:30:00,12.85,12.85,12.84,12.85,26732.0,10.3151,10.3151,10.3071,10.3151,26732.0
2017-03-16 13:35:00,12.84,12.85,12.84,12.85,14356.0,10.3071,10.3151,10.3071,10.3151,14356.0
2017-03-16 13:40:00,12.85,12.86,12.85,12.85,15200.0,10.3151,10.3231,10.3151,10.3151,15200.0
2017-03-16 13:45:00,12.85,12.85,12.85,12.85,13600.0,10.3151,10.3151,10.3151,10.3151,13600.0
2017-03-16 13:50:00,12.85,12.86,12.85,12.86,13648.0,10.3151,10.3231,10.3151,10.3231,13648.0
2017-03-16 13:55:00,12.85,12.85,12.84,12.84,6400.0,10.3151,10.3151,10.3071,10.3071,6400.0
2017-03-16 14:00:00,12.84,12.85,12.83,12.84,22080.0,10.3071,10.3151,10.2991,10.3071,22080.0
2017-03-16 14:05:00,12.84,12.84,12.82,12.83,98372.0,10.3071,10.3071,10.291,10.2991,98372.0
2017-03-16 14:10:00,12.83,12.84,12.83,12.83,19124.0,10.2991,10.3071,10.2991,10.2991,19124.0
2017-03-16 14:15:00,12.83,12.84,12.83,12.83,10808.0,10.2991,10.3071,10.2991,10.2991,10808.0
2017-03-16 14:20:00,12.83,12.83,12.81,12.81,17076.0,10.2991,10.2991,10.283,10.283,17076.0
2017-03-16 14:25:00,12.82,12.83,12.81,12.82,30224.0,10.291,10.2991,10.283,10.291,30224.0
2017-03-16 14:30:00,12.82,12.83,12.82,12.83,9968.0,10.291,10.2991,10.291,10.2991,9968.0
2017-03-16 14:35:00,12.83,12.83,12.82,12.82,15228.0,10.2991,10.2991,10.291,10.291,15228.0
2017-03-16 14:40:00,12.82,12.82,12.81,12.81,16096.0,10.291,10.291,10.283,10.283,16096.0
2017-03-16 14:45:00,12.81,12.81,12.8,12.8,20408.0,10.283,10.283,10.275,10.275,20408.0
2017-03-16 14:50:00,12.81,12.81,12.79,12.8,32788.0,10.283,10.283,10.2669,10.275,32788.0
2017-03-16 14:55:00,12.8,12.8,12.79,12.79,23916.0,10.275,10.275,10.2669,10.2669,23916.0
2017-03-16 15:00:00,12.79,12.8,12.78,12.8,41092.0,10.2669,10.275,10.2589,10.275,41092.0
2017-03-16 15:05:00,12.8,12.8,12.79,12.79,19620.0,10.275,10.275,10.2669,10.2669,19620.0
2017-03-16 15:10:00,12.8,12.81,12.79,12.8,25652.0,10.275,10.283,10.2669,10.275,25652.0
2017-03-16 15:15:00,12.8,12.81,12.8,12.8,34444.0,10.275,10.283,10.275,10.275,34444.0
2017-03-16 15:20:00,12.8,12.81,12.8,12.8,34312.0,10.275,10.283,10.275,10.275,34312.0
2017-03-16 15:25:00,12.8,12.8,12.79,12.8,30032.0,10.275,10.275,10.2669,10.275,30032.0
2017-03-16 15:30:00,12.8,12.8,12.79,12.79,39380.0,10.275,10.275,10.2669,10.2669,39380.0
2017-03-16 15:35:00,12.8,12.8,12.79,12.8,40500.0,10.275,10.275,10.2669,10.275,40500.0
2017-03-16 15:40:00,12.8,12.81,12.8,12.8,32980.0,10.275,10.283,10.275,10.275,32980.0
2017-03-16 15:45:00,12.8,12.8,12.79,12.8,55636.0,10.275,10.275,10.2669,10.275,55636.0
2017-03-16 15:50:00,12.79,12.81,12.79,12.81,228140.0,10.2669,10.283,10.2669,10.283,228140.0
2017-03-16 15:55:00,12.81,12.82,12.81,12.81,295056.0,10.283,10.291,10.283,10.283,295056.0
2017-03-17 09:30:00,12.88,12.88,12.79,12.8,1970348.0,10.3392,10.3392,10.2669,10.275,1970348.0
2017-03-17 09:35:00,12.8,12.82,12.78,12.79,85732.0,10.275,10.291,10.2589,10.2669,85732.0
2017-03-17 09:40:00,12.8,12.81,12.77,12.79,52956.0,10.275,10.283,10.2509,10.2669,52956.0
2017-03-17 09:45:00,12.79,12.81,12.78,12.81,27768.0,10.2669,10.283,10.2589,10.283,27768.0
2017-03-17 09:50:00,12.81,12.82,12.8,12.81,38220.0,10.283,10.291,10.275,10.283,38220.0
2017-03-17 09:55:00,12.81,12.83,12.81,12.82,64548.0,10.283,10.2991,10.283,10.291,64548.0
2017-03-17 10:00:00,12.82,12.82,12.8,12.81,45880.0,10.291,10.291,10.275,10.283,45880.0
2017-03-17 10:05:00,12.82,12.83,12.81,12.82,85200.0,10.291,10.2991,10.283,10.291,85200.0
2017-03-17 10:10:00,12.82,12.82,12.8,12.81,75472.0,10.291,10.291,10.275,10.283,75472.0
2017-03-17 10:15:00,12.81,12.84,12.81,12.84,43220.0,10.283,10.3071,10.283,10.3071,43220.0
2017-03-17 10:20:00,12.84,12.86,12.83,12.85,65712.0,10.3071,10.3231,10.2991,10.3151,65712.0
2017-03-17 10:25:00,12.85,12.87,12.85,12.87,38296.0,10.3151,10.3312,10.3151,10.3312,38296.0
2017-03-17 10:30:00,12.87,12.87,12.86,12.87,34908.0,10.3312,10.3312,10.3231,10.3312,34908.0
2017-03-17 10:35:00,12.87,12.87,12.86,12.87,30616.0,10.3312,10.3312,10.3231,10.3312,30616.0
2017-03-17 10:40:00,12.87,12.87,12.85,12.85,40336.0,10.3312,10.3312,10.3151,10.3151,40336.0
2017-03-17 10:45:00,12.85,12.86,12.85,12.86,31724.0,10.3151,10.3231,10.3151,10.3231,31724.0
2017-03-17 10:50:00,12.86,12.87,12.85,12.85,22068.0,10.3231,10.3312,10.3151,10.3151,22068.0
2017-03-17 10:55:00,12.85,12.86,12.85,12.85,73300.0,10.3151,10.3231,10.3151,10.3151,73300.0
2017-03-17 11:00:00,12.85,12.86,12.84,12.84,38136.0,10.3151,10.3231,10.3071,10.3071,38136.0
2017-03-17 11:05:00,12.85,12.86,12.84,12.86,243304.0,10.3151,10.3231,10.3071,10.3231,243304.0
2017-03-17 11:10:00,12.86,12.88,12.86,12.88,40384.0,10.3231,10.3392,10.3231,10.3392,40384.0
2017-03-17 11:15:00,12.88,12.89,12.88,12.88,26792.0,10.3392,10.3472,10.3392,10.3392,26792.0
2017-03-17 11:20:00,12.89,12.9,12.88,12.88,32400.0,10.3472,10.3552,10.3392,10.3392,32400.0
2017-03-17 11:25:00,12.88,12.9,12.88,12.89,24464.0,10.3392,10.3552,10.3392,10.3472,24464.0
2017-03-17 11:30:00,12.89,12.9,12.88,12.88,17356.0,10.3472,10.3552,10.3392,10.3392,17356.0
2017-03-17 11:35:00,12.88,12.88,12.87,12.88,25052.0,10.3392,10.3392,10.3312,10.3392,25052.0
2017-03-17 11:40:00,12.88,12.89,12.88,12.89,31152.0,10.3392,10.3472,10.3392,10.3472,31152.0
2017-03-17 11:45:00,12.89,12.9,12.89,12.89,347608.0,10.3472,10.3552,10.3472,10.3472,347608.0
2017-03-17 11:50:00,12.88,12.89,12.88,12.89,100960.0,10.3392,10.3472,10.3392,10.3472,100960.0
2017-03-17 11:55:00,12.9,12.92,12.89,12.91,70656.0,10.3552,10.3713,10.3472,10.3633,70656.0
2017-03-17 12:00:00,12.91,12.92,12.9,12.92,40904.0,10.3633,10.3713,10.3552,10.3713,40904.0
2017-03-17 12:05:00,12.91,12.93,12.91,12.92,33148.0,10.3633,10.3793,10.3633,10.3713,33148.0
2017-03-17 12:10:00,12.92,12.94,12.92,12.93,47088.0,10.3713,10.3874,10.3713,10.3793,47088.0
2017-03-17 12:15:00,12.93,12.93,12.93,12.93,10540.0,10.3793,10.3793,10.3793,10.3793,10540.0
2017-03-17 12:20:00,12.93,12.94,12.92,12.93,25728.0,10.3793,10.3874,10.3713,10.3793,25728.0
2017-03-17 12:25:00,12.93,12.93,12.91,12.92,19336.0,10.3793,10.3793,10.3633,10.3713,19336.0
2017-03-17 12:30:00,12.91,12.94,12.9,12.94,489332.0,10.3633,10.3874,10.3552,10.3874,489332.0
2017-03-17 12:35:00,12.94,12.95,12.93,12.95,127248.0,10.3874,10.3954,10.3793,10.3954,127248.0
2017-03-17 12:40:00,12.94,12.96,12.94,12.95,126804.0,10.3874,10.4034,10.3874,10.3954,126804.0
2017-03-17 12:45:00,12.95,12.96,12.95,12.96,87196.0,10.3954,10.4034,10.3954,10.4034,87196.0
2017-03-17 12:50:00,12.96,12.96,12.95,12.96,36800.0,10.4034,10.4034,10.3954,10.4034,36800.0
2017-03-17 12:55:00,12.96,12.96,12.95,12.96,50376.0,10.4034,10.4034,10.3954,10.4034,50376.0
2017-03-17 13:00:00,12.96,12.96,12.95,12.95,354120.0,10.4034,10.4034,10.3954,10.3954,354120.0
2017-03-17 13:05:00,12.95,12.95,12.94,12.94,85492.0,10.3954,10.3954,10.3874,10.3874,85492.0
2017-03-17 13:10:00,12.94,12.94,12.93,12.93,27104.0,10.3874,10.3874,10.3793,10.3793,27104.0
2017-03-17 13:15:00,12.94,12.94,12.93,12.94,46240.0,10.3874,10.3874,10.3793,10.3874,46240.0
2017-03-17 13:20:00,12.94,12.94,12.94,12.94,20032.0,10.3874,10.3874,10.3874,10.3874,20032.0
2017-03-17 13:25:00,12.94,12.95,12.94,12.95,46748.0,10.3874,10.3954,10.3874,10.3954,46748.0
2017-03-17 13:30:00,12.95,12.95,12.95,12.95,12912.0,10.3954,10.3954,10.3954,10.3954,12912.0
2017-03-17 13:35:00,12.95,12.96,12.94,12.94,78644.0,10.3954,10.4034,10.3874,10.3874,78644.0
2017-03-17 13:40:00,12.94,12.95,12.94,12.94,15560.0,10.3874,10.3954,10.3874,10.3874,15560.0
2017-03-17 13:45:00,12.94,12.95,12.93,12.95,38680.0,10.3874,10.3954,10.3793,10.3954,38680.0
2017-03-17 13:50:00,12.95,12.96,12.95,12.96,76756.0,10.3954,10.4034,10.3954,10.4034,76756.0
2017-03-17 13:55:00,12.95,12.96,12.95,12.95,22776.0,10.3954,10.4034,10.3954,10.3954,22776.0
2017-03-17 14:00:00,12.95,12.96,12.95,12.95,59012.0,10.3954,10.4034,10.3954,10.3954,59012.0
2017-03-17 14:05:00,12.95,12.95,12.95,12.95,26760.0,10.3954,10.3954,10.3954,10.3954,26760.0
2017-03-17 14:10:00,12.95,12.95,12.95,12.95,23464.0,10.3954,10.3954,10.3954,10.3954,23464.0
2017-03-17 14:15:00,12.96,12.96,12.96,12.96,24648.0,10.4034,10.4034,10.4034,10.4034,24648.0
2017-03-17 14:20:00,12.96,12.97,12.95,12.97,92764.0,10.4034,10.4114,10.3954,10.4114,92764.0
2017-03-17 14:25:00,12.97,12.97,12.97,12.97,63128.0,10.4114,10.4114,10.4114,10.4114,63128.0
2017-03-17 14:30:00,12.97,12.97,12.96,12.97,81064.0,10.4114,10.4114,10.4034,10.4114,81064.0
2017-03-17 14:35:00,12.97,12.98,12.97,12.97,34380.0,10.4114,10.4195,10.4114,10.4114,34380.0
2017-03-17 14:40:00,12.97,12.98,12.97,12.97,53072.0,10.4114,10.4195,10.4114,10.4114,53072.0
2017-03-17 14:45:00,12.97,12.97,12.97,12.97,33380.0,10.4114,10.4114,10.4114,10.4114,33380.0
2017-03-17 14:50:00,12.97,12.97,12.97,12.97,35280.0,10.4114,10.4114,10.4114,10.4114,35280.0
2017-03-17 14:55:00,12.97,12.98,12.97,12.98,66792.0,10.4114,10.4195,10.4114,10.4195,66792.0
2017-03-17 15:00:00,12.98,12.98,12.97,12.98,48100.0,10.4195,10.4195,10.4114,10.4195,48100.0
2017-03-17 15:05:00,12.98,12.99,12.97,12.97,50052.0,10.4195,10.4275,10.4114,10.4114,50052.0
2017-03-17 15:10:00,12.97,12.97,12.96,12.97,41440.0,10.4114,10.4114,10.4034,10.4114,41440.0
2017-03-17 15:15:00,12.97,12.97,12.96,12.97,194052.0,10.4114,10.4114,10.4034,10.4114,194052.0
2017-03-17 15:20:00,12.96,12.97,12.95,12.95,106292.0,10.4034,10.4114,10.3954,10.3954,106292.0
2017-03-17 15:25:00,12.95,12.96,12.95,12.95,57776.0,10.3954,10.4034,10.3954,10.3954,57776.0
2017-03-17 15:30:00,12.95,12.96,12.95,12.95,140352.0,10.3954,10.4034,10.3954,10.3954,140352.0
2017-03-17 15:35:00,12.95,12.97,12.95,12.96,89920.0,10.3954,10.4114,10.3954,10.4034,89920.0
2017-03-17 15:40:00,12.96,12.99,12.96,12.98,148416.0,10.4034,10.4275,10.4034,10.4195,148416.0
2017-03-17 15:45:00,12.98,12.99,12.98,12.98,146656.0,10.4195,10.4275,10.4195,10.4195,146656.0
2017-03-17 15:50:00,12.98,13.0,12.98,12.99,273644.0,10.4195,10.4355,10.4195,10.4275,273644.0
2017-03-17 15:55:00,12.99,12.99,12.97,12.97,528512.0,10.4275,10.4275,10.4114,10.4114,528512.0
2017-03-20 09:30:00,12.95,13.0,12.89,12.9,91752.0,10.3954,10.4355,10.3472,10.3552,91752.0
2017-03-20 09:35:00,12.9,12.9,12.87,12.89,79384.0,10.3552,10.3552,10.3312,10.3472,79384.0
2017-03-20 09:40:00,12.89,12.93,12.89,12.93,39360.0,10.3472,10.3793,10.3472,10.3793,39360.0
2017-03-20 09:45:00,12.93,12.95,12.91,12.94,49664.0,10.3793,10.3954,10.3633,10.3874,49664.0
2017-03-20 09:50:00,12.94,12.94,12.92,12.93,83092.0,10.3874,10.3874,10.3713,10.3793,83092.0
2017-03-20 09:55:00,12.92,12.95,12.92,12.94,36416.0,10.3713,10.3954,10.3713,10.3874,36416.0
2017-03-20 10:00:00,12.94,12.96,12.93,12.94,53020.0,10.3874,10.4034,10.3793,10.3874,53020.0
2017-03-20 10:05:00,12.95,12.97,12.95,12.97,23328.0,10.3954,10.4114,10.3954,10.4114,23328.0
2017-03-20 10:10:00,12.97,12.97,12.96,12.97,33868.0,10.4114,10.4114,10.4034,10.4114,33868.0
2017-03-20 10:15:00,12.97,12.98,12.96,12.97,26852.0,10.4114,10.4195,10.4034,10.4114,26852.0
2017-03-20 10:20:00,12.97,12.98,12.97,12.97,34120.0,10.4114,10.4195,10.4114,10.4114,34120.0
2017-03-20 10:25:00,12.97,12.99,12.97,12.98,36160.0,10.4114,10.4275,10.4114,10.4195,36160.0
2017-03-20 10:30:00,12.98,12.99,12.95,12.95,29400.0,10.4195,10.4275,10.3954,10.3954,29400.0
2017-03-20 10:35:00,12.94,12.95,12.94,12.94,14904.0,10.3874,10.3954,10.3874,10.3874,14904.0
2017-03-20 10:40:00,12.94,12.95,12.93,12.94,53516.0,10.3874,10.3954,10.3793,10.3874,53516.0
2017-03-20 10:45:00,12.94,12.96,12.94,12.96,85740.0,10.3874,10.4034,10.3874,10.4034,85740.0
2017-03-20 10:50:00,12.96,12.97,12.94,12.94,48280.0,10.4034,10.4114,10.3874,10.3874,48280.0
2017-03-20 10:55:00,12.94,12.96,12.94,12.96,41280.0,10.3874,10.4034,10.3874,10.4034,41280.0
2017-03-20 11:00:00,12.96,12.96,12.94,12.95,69152.0,10.4034,10.4034,10.3874,10.3954,69152.0
2017-03-20 11:05:00,12.95,12.95,12.93,12.95,21600.0,10.3954,10.3954,10.3793,10.3954,21600.0
2017-03-20 11:10:00,12.95,12.95,12.94,12.94,25000.0,10.3954,10.3954,10.3874,10.3874,25000.0
2017-03-20 11:15:00,12.94,12.96,12.94,12.96,36404.0,10.3874,10.4034,10.3874,10.4034,36404.0
2017-03-20 11:20:00,12.95,12.96,12.94,12.95,45272.0,10.3954,10.4034,10.3874,10.3954,45272.0
2017-03-20 11:25:00,12.95,12.95,12.93,12.94,78324.0,10.3954,10.3954,10.3793,10.3874,78324.0
2017-03-20 11:30:00,12.94,12.95,12.93,12.94,99200.0,10.3874,10.3954,10.3793,10.3874,99200.0
2017-03-20 11:35:00,12.94,12.96,12.94,12.96,112888.0,10.3874,10.4034,10.3874,10.4034,112888.0
2017-03-20 11:40:00,12.96,12.98,12.95,12.97,76776.0,10.4034,10.4195,10.3954,10.4114,76776.0
2017-03-20 11:45:00,12.97,12.98,12.97,12.97,18120.0,10.4114,10.4195,10.4114,10.4114,18120.0
2017-03-20 11:50:00,12.98,12.99,12.98,12.98,29668.0,10.4195,10.4275,10.4195,10.4195,29668.0
2017-03-20 11:55:00,12.98,12.98,12.97,12.97,45128.0,10.4195,10.4195,10.4114,10.4114,45128.0
2017-03-20 12:00:00,12.97,12.97,12.95,12.96,39968.0,10.4114,10.4114,10.3954,10.4034,39968.0
2017-03-20 12:05:00,12.96,12.97,12.96,12.96,14060.0,10.4034,10.4114,10.4034,10.4034,14060.0
2017-03-20 12:10:00,12.96,12.97,12.96,12.97,33800.0,10.4034,10.4114,10.4034,10.4114,33800.0
2017-03-20 12:15:00,12.97,12.99,12.97,12.99,159540.0,10.4114,10.4275,10.4114,10.4275,159540.0
2017-03-20 12:20:00,12.99,12.99,12.98,12.99,29768.0,10.4275,10.4275,10.4195,10.4275,29768.0
2017-03-20 12:25:00,12.99,13.0,12.98,12.99,131496.0,10.4275,10.4355,10.4195,10.4275,131496.0
2017-03-20 12:30:00,12.99,12.99,12.98,12.98,29104.0,10.4275,10.4275,10.4195,10.4195,29104.0
2017-03-20 12:35:00,12.99,12.99,12.96,12.96,63108.0,10.4275,10.4275,10.4034,10.4034,63108.0
2017-03-20 12:40:00,12.96,12.96,12.95,12.96,51896.0,10.4034,10.4034,10.3954,10.4034,51896.0
2017-03-20 12:45:00,12.96,12.96,12.94,12.94,64916.0,10.4034,10.4034,10.3874,10.3874,64916.0
2017-03-20 12:50:00,12.94,12.95,12.94,12.94,38152.0,10.3874,10.3954,10.3874,10.3874,38152.0
2017-03-20 12:55:00,12.94,12.95,12.94,12.95,8000.0,10.3874,10.3954,10.3874,10.3954,8000.0
2017-03-20 13:00:00,12.95,12.95,12.95,12.95,34304.0,10.3954,10.3954,10.3954,10.3954,34304.0
2017-03-20 13:05:00,12.94,12.95,12.94,12.94,17484.0,10.3874,10.3954,10.3874,10.3874,17484.0
2017-03-20 13:10:00,12.94,12.94,12.94,12.94,10004.0,10.3874,10.3874,10.3874,10.3874,10004.0
2017-03-20 13:15:00,12.94,12.95,12.94,12.94,20016.0,10.3874,10.3954,10.3874,10.3874,20016.0
2017-03-20 13:20:00,12.94,12.94,12.93,12.94,16824.0,10.3874,10.3874,10.3793,10.3874,16824.0
2017-03-20 13:25:00,12.94,12.94,12.94,12.94,33384.0,10.3874,10.3874,10.3874,10.3874,33384.0
2017-03-20 13:30:00,12.94,12.95,12.94,12.95,10860.0,10.3874,10.3954,10.3874,10.3954,10860.0
2017-03-20 13:35:00,12.94,12.95,12.94,12.94,50624.0,10.3874,10.3954,10.3874,10.3874,50624.0
2017-03-20 13:40:00,12.94,12.94,12.9,12.9,88204.0,10.3874,10.3874,10.3552,10.3552,88204.0
2017-03-20 13:45:00,12.9,12.92,12.9,12.91,42164.0,10.3552,10.3713,10.3552,10.3633,42164.0
2017-03-20 13:50:00,12.91,12.92,12.9,12.92,52384.0,10.3633,10.3713,10.3552,10.3713,52384.0
2017-03-20 13:55:00,12.92,12.93,12.92,12.92,52988.0,10.3713,10.3793,10.3713,10.3713,52988.0
2017-03-20 14:00:00,12.92,12.92,12.9,12.9,51036.0,10.3713,10.3713,10.3552,10.3552,51036.0
2017-03-20 14:05:00,12.9,12.92,12.9,12.92,63560.0,10.3552,10.3713,10.3552,10.3713,63560.0
2017-03-20 14:10:00,12.92,12.92,12.92,12.92,32196.0,10.3713,10.3713,10.3713,10.3713,32196.0
2017-03-20 14:15:00,12.92,12.93,12.92,12.92,33356.0,10.3713,10.3793,10.3713,10.3713,33356.0
2017-03-20 14:20:00,12.93,12.93,12.92,12.92,34448.0,10.3793,10.3793,10.3713,10.3713,34448.0
2017-03-20 14:25:00,12.93,12.95,12.93,12.94,51404.0,10.3793,10.3954,10.3793,10.3874,51404.0
2017-03-20 14:30:00,12.94,12.95,12.94,12.95,77880.0,10.3874,10.3954,10.3874,10.3954,77880.0
2017-03-20 14:35:00,12.95,12.95,12.92,12.93,56112.0,10.3954,10.3954,10.3713,10.3793,56112.0
2017-03-20 14:40:00,12.93,12.93,12.92,12.93,17092.0,10.3793,10.3793,10.3713,10.3793,17092.0
2017-03-20 14:45:00,12.93,12.93,12.9,12.91,33096.0,10.3793,10.3793,10.3552,10.3633,33096.0
2017-03-20 14:50:00,12.91,12.93,12.91,12.92,51196.0,10.3633,10.3793,10.3633,10.3713,51196.0
2017-03-20 14:55:00,12.92,12.93,12.92,12.93,22732.0,10.3713,10.3793,10.3713,10.3793,22732.0
2017-03-20 15:00:00,12.93,12.93,12.91,12.92,42868.0,10.3793,10.3793,10.3633,10.3713,42868.0
2017-03-20 15:05:00,12.91,12.93,12.91,12.93,21056.0,10.3633,10.3793,10.3633,10.3793,21056.0
2017-03-20 15:10:00,12.93,12.94,12.93,12.93,28972.0,10.3793,10.3874,10.3793,10.3793,28972.0
2017-03-20 15:15:00,12.94,12.94,12.93,12.94,57192.0,10.3874,10.3874,10.3793,10.3874,57192.0
2017-03-20 15:20:00,12.94,12.94,12.93,12.94,19700.0,10.3874,10.3874,10.3793,10.3874,19700.0
2017-03-20 15:25:00,12.94,12.94,12.93,12.93,51508.0,10.3874,10.3874,10.3793,10.3793,51508.0
2017-03-20 15:30:00,12.93,12.94,12.93,12.94,77188.0,10.3793,10.3874,10.3793,10.3874,77188.0
2017-03-20 15:35:00,12.94,12.95,12.94,12.94,57280.0,10.3874,10.3954,10.3874,10.3874,57280.0
2017-03-20 15:40:00,12.94,12.95,12.94,12.95,55092.0,10.3874,10.3954,10.3874,10.3954,55092.0
2017-03-20 15:45:00,12.95,12.95,12.95,12.95,76876.0,10.3954,10.3954,10.3954,10.3954,76876.0
2017-03-20 15:50:00,12.95,12.96,12.95,12.95,150036.0,10.3954,10.4034,10.3954,10.3954,150036.0
2017-03-20 15:55:00,12.95,12.97,12.95,12.95,585900.0,10.3954,10.4114,10.3954,10.3954,585900.0
2017-03-21 09:30:00,12.97,13.02,12.91,13.02,126332.0,10.4114,10.4516,10.3633,10.4516,126332.0
2017-03-21 09:35:00,13.01,13.01,12.96,12.97,45032.0,10.4436,10.4436,10.4034,10.4114,45032.0
2017-03-21 09:40:00,12.97,13.0,12.96,12.99,38956.0,10.4114,10.4355,10.4034,10.4275,38956.0
2017-03-21 09:45:00,12.99,13.0,12.95,12.95,40532.0,10.4275,10.4355,10.3954,10.3954,40532.0
2017-03-21 09:50:00,12.95,12.95,12.94,12.94,29812.0,10.3954,10.3954,10.3874,10.3874,29812.0
2017-03-21 09:55:00,12.94,12.95,12.93,12.94,21300.0,10.3874,10.3954,10.3793,10.3874,21300.0
2017-03-21 10:00:00,12.94,12.94,12.91,12.93,47936.0,10.3874,10.3874,10.3633,10.3793,47936.0
2017-03-21 10:05:00,12.93,12.96,12.92,12.96,167736.0,10.3793,10.4034,10.3713,10.4034,167736.0
2017-03-21 10:10:00,12.96,12.97,12.95,12.95,157040.0,10.4034,10.4114,10.3954,10.3954,157040.0
2017-03-21 10:15:00,12.95,12.97,12.93,12.97,320988.0,10.3954,10.4114,10.3793,10.4114,320988.0
2017-03-21 10:20:00,12.97,12.99,12.93,12.93,390620.0,10.4114,10.4275,10.3793,10.3793,390620.0
2017-03-21 10:25:00,12.94,12.94,12.91,12.92,84560.0,10.3874,10.3874,10.3633,10.3713,84560.0
2017-03-21 10:30:00,12.92,12.92,12.91,12.92,76116.0,10.3713,10.3713,10.3633,10.3713,76116.0
2017-03-21 10:35:00,12.91,12.93,12.91,12.93,34388.0,10.3633,10.3793,10.3633,10.3793,34388.0
2017-03-21 10:40:00,12.93,12.93,12.9,12.9,17892.0,10.3793,10.3793,10.3552,10.3552,17892.0
2017-03-21 10:45:00,12.9,12.9,12.88,12.88,103300.0,10.3552,10.3552,10.3392,10.3392,103300.0
2017-03-21 10:50:00,12.88,12.88,12.85,12.85,46828.0,10.3392,10.3392,10.3151,10.3151,46828.0
2017-03-21 10:55:00,12.86,12.86,12.82,12.83,52628.0,10.3231,10.3231,10.291,10.2991,52628.0
2017-03-21 11:00:00,12.83,12.83,12.81,12.81,29236.0,10.2991,10.2991,10.283,10.283,29236.0
2017-03-21 11:05:00,12.81,12.81,12.8,12.81,25884.0,10.283,10.283,10.275,10.283,25884.0
2017-03-21 11:10:00,12.81,12.83,12.81,12.81,58064.0,10.283,10.2991,10.283,10.283,58064.0
2017-03-21 11:15:00,12.81,12.81,12.74,12.76,73928.0,10.283,10.283,10.2268,10.2429,73928.0
2017-03-21 11:20:00,12.75,12.78,12.74,12.78,28348.0,10.2348,10.2589,10.2268,10.2589,28348.0
2017-03-21 11:25:00,12.78,12.78,12.77,12.77,20516.0,10.2589,10.2589,10.2509,10.2509,20516.0
2017-03-21 11:30:00,12.78,12.78,12.74,12.75,48776.0,10.2589,10.2589,10.2268,10.2348,48776.0
2017-03-21 11:35:00,12.76,12.78,12.74,12.77,31916.0,10.2429,10.2589,10.2268,10.2509,31916.0
2017-03-21 11:40:00,12.76,12.76,12.73,12.76,45908.0,10.2429,10.2429,10.2188,10.2429,45908.0
2017-03-21 11:45:00,12.77,12.78,12.76,12.77,31864.0,10.2509,10.2589,10.2429,10.2509,31864.0
2017-03-21 11:50:00,12.77,12.78,12.76,12.77,30416.0,10.2509,10.2589,10.2429,10.2509,30416.0
2017-03-21 11:55:00,12.78,12.79,12.77,12.79,21024.0,10.2589,10.2669,10.2509,10.2669,21024.0
2017-03-21 12:00:00,12.79,12.81,12.78,12.81,22100.0,10.2669,10.283,10.2589,10.283,22100.0
2017-03-21 12:05:00,12.81,12.83,12.81,12.81,102400.0,10.283,10.2991,10.283,10.283,102400.0
2017-03-21 12:10:00,12.82,12.82,12.8,12.8,18800.0,10.291,10.291,10.275,10.275,18800.0
2017-03-21 12:15:00,12.8,12.81,12.78,12.78,13824.0,10.275,10.283,10.2589,10.2589,13824.0
2017-03-21 12:20:00,12.79,12.8,12.78,12.78,8352.0,10.2669,10.275,10.2589,10.2589,8352.0
2017-03-21 12:25:00,12.78,12.79,12.78,12.79,22004.0,10.2589,10.2669,10.2589,10.2669,22004.0
2017-03-21 12:30:00,12.79,12.81,12.79,12.79,20628.0,10.2669,10.283,10.2669,10.2669,20628.0
2017-03-21 12:35:00,12.79,12.79,12.78,12.79,22324.0,10.2669,10.2669,10.2589,10.2669,22324.0
2017-03-21 12:40:00,12.79,12.8,12.79,12.8,14916.0,10.2669,10.275,10.2669,10.275,14916.0
2017-03-21 12:45:00,12.8,12.8,12.78,12.79,26284.0,10.275,10.275,10.2589,10.2669,26284.0
2017-03-21 12:50:00,12.78,12.79,12.78,12.79,14056.0,10.2589,10.2669,10.2589,10.2669,14056.0
2017-03-21 12:55:00,12.79,12.8,12.79,12.8,12208.0,10.2669,10.275,10.2669,10.275,12208.0
2017-03-21 13:00:00,12.79,12.8,12.79,12.79,12492.0,10.2669,10.275,10.2669,10.2669,12492.0
2017-03-21 13:05:00,12.8,12.81,12.79,12.8,30180.0,10.275,10.283,10.2669,10.275,30180.0
2017-03-21 13:10:00,12.8,12.81,12.79,12.79,36152.0,10.275,10.283,10.2669,10.2669,36152.0
2017-03-21 13:15:00,12.79,12.82,12.79,12.82,30456.0,10.2669,10.291,10.2669,10.291,30456.0
2017-03-21 13:20:00,12.82,12.83,12.81,12.82,48144.0,10.291,10.2991,10.283,10.291,48144.0
2017-03-21 13:25:00,12.82,12.84,12.82,12.84,33800.0,10.291,10.3071,10.291,10.3071,33800.0
2017-03-21 13:30:00,12.84,12.85,12.84,12.84,30896.0,10.3071,10.3151,10.3071,10.3071,30896.0
2017-03-21 13:35:00,12.85,12.85,12.83,12.84,57012.0,10.3151,10.3151,10.2991,10.3071,57012.0
2017-03-21 13:40:00,12.84,12.85,12.84,12.84,44100.0,10.3071,10.3151,10.3071,10.3071,44100.0
2017-03-21 13:45:00,12.84,12.87,12.84,12.86,90072.0,10.3071,10.3312,10.3071,10.3231,90072.0
2017-03-21 13:50:00,12.86,12.87,12.83,12.84,110380.0,10.3231,10.3312,10.2991,10.3071,110380.0
2017-03-21 13:55:00,12.83,12.84,12.81,12.81,24200.0,10.2991,10.3071,10.283,10.283,24200.0
2017-03-21 14:00:00,12.81,12.82,12.8,12.8,31248.0,10.283,10.291,10.275,10.275,31248.0
2017-03-21 14:05:00,12.8,12.82,12.79,12.82,33224.0,10.275,10.291,10.2669,10.291,33224.0
2017-03-21 14:10:00,12.82,12.82,12.81,12.81,24776.0,10.291,10.291,10.283,10.283,24776.0
2017-03-21 14:15:00,12.81,12.84,12.81,12.83,30756.0,10.283,10.3071,10.283,10.2991,30756.0
2017-03-21 14:20:00,12.83,12.83,12.81,12.81,26520.0,10.2991,10.2991,10.283,10.283,26520.0
2017-03-21 14:25:00,12.81,12.83,12.81,12.83,52104.0,10.283,10.2991,10.283,10.2991,52104.0
2017-03-21 14:30:00,12.83,12.85,12.82,12.85,52640.0,10.2991,10.3151,10.291,10.3151,52640.0
2017-03-21 14:35:00,12.85,12.86,12.83,12.84,74344.0,10.3151,10.3231,10.2991,10.3071,74344.0
2017-03-21 14:40:00,12.84,12.84,12.82,12.83,43844.0,10.3071,10.3071,10.291,10.2991,43844.0
2017-03-21 14:45:00,12.83,12.83,12.8,12.82,50292.0,10.2991,10.2991,10.275,10.291,50292.0
2017-03-21 14:50:00,12.81,12.83,12.81,12.83,54312.0,10.283,10.2991,10.283,10.2991,54312.0
2017-03-21 14:55:00,12.83,12.84,12.82,12.84,37912.0,10.2991,10.3071,10.291,10.3071,37912.0
2017-03-21 15:00:00,12.84,12.84,12.82,12.83,31836.0,10.3071,10.3071,10.291,10.2991,31836.0
2017-03-21 15:05:00,12.83,12.86,12.83,12.85,92572.0,10.2991,10.3231,10.2991,10.3151,92572.0
2017-03-21 15:10:00,12.85,12.86,12.84,12.85,48224.0,10.3151,10.3231,10.3071,10.3151,48224.0
2017-03-21 15:15:00,12.84,12.85,12.83,12.84,79276.0,10.3071,10.3151,10.2991,10.3071,79276.0
2017-03-21 15:20:00,12.84,12.86,12.84,12.85,81160.0,10.3071,10.3231,10.3071,10.3151,81160.0
2017-03-21 15:25:00,12.85,12.86,12.85,12.86,64724.0,10.3151,10.3231,10.3151,10.3231,64724.0
2017-03-21 15:30:00,12.86,12.86,12.84,12.85,249808.0,10.3231,10.3231,10.3071,10.3151,249808.0
2017-03-21 15:35:00,12.84,12.84,12.82,12.82,90376.0,10.3071,10.3071,10.291,10.291,90376.0
2017-03-21 15:40:00,12.82,12.82,12.81,12.81,117020.0,10.291,10.291,10.283,10.283,117020.0
2017-03-21 15:45:00,12.81,12.83,12.81,12.82,131420.0,10.283,10.2991,10.283,10.291,131420.0
2017-03-21 15:50:00,12.82,12.82,12.78,12.8,416844.0,10.291,10.291,10.2589,10.275,416844.0
2017-03-21 15:55:00,12.8,12.8,12.78,12.79,931160.0,10.275,10.275,10.2589,10.2669,931160.0
2017-03-22 09:30:00,12.83,12.83,12.76,12.78,107800.0,10.2991,10.2991,10.2429,10.2589,107800.0
2017-03-22 09:35:00,12.79,12.82,12.79,12.81,45292.0,10.2669,10.291,10.2669,10.283,45292.0
2017-03-22 09:40:00,12.8,12.84,12.79,12.84,62532.0,10.275,10.3071,10.2669,10.3071,62532.0
2017-03-22 09:45:00,12.85,12.88,12.84,12.85,57932.0,10.3151,10.3392,10.3071,10.3151,57932.0
2017-03-22 09:50:00,12.85,12.86,12.82,12.83,27316.0,10.3151,10.3231,10.291,10.2991,27316.0
2017-03-22 09:55:00,12.82,12.82,12.8,12.8,57960.0,10.291,10.291,10.275,10.275,57960.0
2017-03-22 10:00:00,12.8,12.84,12.8,12.83,43728.0,10.275,10.3071,10.275,10.2991,43728.0
2017-03-22 10:05:00,12.83,12.85,12.83,12.85,49424.0,10.2991,10.3151,10.2991,10.3151,49424.0
2017-03-22 10:10:00,12.85,12.85,12.83,12.83,66032.0,10.3151,10.3151,10.2991,10.2991,66032.0
2017-03-22 10:15:00,12.83,12.84,12.81,12.81,64108.0,10.2991,10.3071,10.283,10.283,64108.0
2017-03-22 10:20:00,12.81,12.82,12.8,12.8,68172.0,10.283,10.291,10.275,10.275,68172.0
2017-03-22 10:25:00,12.8,12.82,12.8,12.8,585580.0,10.275,10.291,10.275,10.275,585580.0
2017-03-22 10:30:00,12.8,12.8,12.75,12.76,140956.0,10.275,10.275,10.2348,10.2429,140956.0
2017-03-22 10:35:00,12.76,12.8,12.75,12.79,110512.0,10.2429,10.275,10.2348,10.2669,110512.0
2017-03-22 10:40:00,12.8,12.81,12.79,12.79,29872.0,10.275,10.283,10.2669,10.2669,29872.0
2017-03-22 10:45:00,12.79,12.8,12.77,12.77,38252.0,10.2669,10.275,10.2509,10.2509,38252.0
2017-03-22 10:50:00,12.77,12.77,12.76,12.76,52008.0,10.2509,10.2509,10.2429,10.2429,52008.0
2017-03-22 10:55:00,12.76,12.78,12.75,12.78,36584.0,10.2429,10.2589,10.2348,10.2589,36584.0
2017-03-22 11:00:00,12.78,12.79,12.77,12.78,22136.0,10.2589,10.2669,10.2509,10.2589,22136.0
2017-03-22 11:05:00,12.78,12.8,12.78,12.8,31004.0,10.2589,10.275,10.2589,10.275,31004.0
2017-03-22 11:10:00,12.79,12.79,12.77,12.78,18508.0,10.2669,10.2669,10.2509,10.2589,18508.0
2017-03-22 11:15:00,12.78,12.84,12.78,12.84,71500.0,10.2589,10.3071,10.2589,10.3071,71500.0
2017-03-22 11:20:00,12.83,12.87,12.83,12.87,50884.0,10.2991,10.3312,10.2991,10.3312,50884.0
2017-03-22 11:25:00,12.87,12.9,12.86,12.87,139832.0,10.3312,10.3552,10.3231,10.3312,139832.0
2017-03-22 11:30:00,12.87,12.87,12.85,12.86,23540.0,10.3312,10.3312,10.3151,10.3231,23540.0
2017-03-22 11:35:00,12.86,12.88,12.86,12.88,15240.0,10.3231,10.3392,10.3231,10.3392,15240.0
2017-03-22 11:40:00,12.88,12.91,12.88,12.91,42272.0,10.3392,10.3633,10.3392,10.3633,42272.0
2017-03-22 11:45:00,12.91,12.91,12.9,12.9,72188.0,10.3633,10.3633,10.3552,10.3552,72188.0
2017-03-22 11:50:00,12.9,12.91,12.89,12.9,34916.0,10.3552,10.3633,10.3472,10.3552,34916.0
2017-03-22 11:55:00,12.9,12.92,12.9,12.92,49832.0,10.3552,10.3713,10.3552,10.3713,49832.0
2017-03-22 12:00:00,12.92,12.92,12.9,12.91,51328.0,10.3713,10.3713,10.3552,10.3633,51328.0
2017-03-22 12:05:00,12.91,12.92,12.9,12.9,46288.0,10.3633,10.3713,10.3552,10.3552,46288.0
2017-03-22 12:10:00,12.9,12.9,12.88,12.88,35024.0,10.3552,10.3552,10.3392,10.3392,35024.0
2017-03-22 12:15:00,12.88,12.88,12.88,12.88,50700.0,10.3392,10.3392,10.3392,10.3392,50700.0
2017-03-22 12:20:00,12.88,12.89,12.88,12.88,27988.0,10.3392,10.3472,10.3392,10.3392,27988.0
2017-03-22 12:25:00,12.88,12.88,12.87,12.88,19216.0,10.3392,10.3392,10.3312,10.3392,19216.0
2017-03-22 12:30:00,12.87,12.88,12.87,12.88,34800.0,10.3312,10.3392,10.3312,10.3392,34800.0
2017-03-22 12:35:00,12.88,12.89,12.88,12.88,17600.0,10.3392,10.3472,10.3392,10.3392,17600.0
2017-03-22 12:40:00,12.88,12.88,12.87,12.88,17388.0,10.3392,10.3392,10.3312,10.3392,17388.0
2017-03-22 12:45:00,12.88,12.89,12.88,12.88,26632.0,10.3392,10.3472,10.3392,10.3392,26632.0
2017-03-22 12:50:00,12.88,12.89,12.88,12.88,27544.0,10.3392,10.3472,10.3392,10.3392,27544.0
2017-03-22 12:55:00,12.88,12.89,12.88,12.89,24124.0,10.3392,10.3472,10.3392,10.3472,24124.0
2017-03-22 13:00:00,12.89,12.89,12.86,12.86,100184.0,10.3472,10.3472,10.3231,10.3231,100184.0
2017-03-22 13:05:00,12.86,12.87,12.85,12.87,82436.0,10.3231,10.3312,10.3151,10.3312,82436.0
2017-03-22 13:10:00,12.87,12.88,12.86,12.87,69196.0,10.3312,10.3392,10.3231,10.3312,69196.0
2017-03-22 13:15:00,12.87,12.9,12.87,12.9,60404.0,10.3312,10.3552,10.3312,10.3552,60404.0
2017-03-22 13:20:00,12.9,12.91,12.89,12.9,30764.0,10.3552,10.3633,10.3472,10.3552,30764.0
2017-03-22 13:25:00,12.9,12.92,12.9,12.91,46308.0,10.3552,10.3713,10.3552,10.3633,46308.0
2017-03-22 13:30:00,12.9,12.92,12.9,12.92,34024.0,10.3552,10.3713,10.3552,10.3713,34024.0
2017-03-22 13:35:00,12.92,12.92,12.91,12.92,18984.0,10.3713,10.3713,10.3633,10.3713,18984.0
2017-03-22 13:40:00,12.92,12.92,12.91,12.92,20284.0,10.3713,10.3713,10.3633,10.3713,20284.0
2017-03-22 13:45:00,12.91,12.92,12.89,12.9,31956.0,10.3633,10.3713,10.3472,10.3552,31956.0
2017-03-22 13:50:00,12.9,12.9,12.88,12.89,23116.0,10.3552,10.3552,10.3392,10.3472,23116.0
2017-03-22 13:55:00,12.89,12.9,12.88,12.9,30268.0,10.3472,10.3552,10.3392,10.3552,30268.0
2017-03-22 14:00:00,12.89,12.91,12.89,12.91,51704.0,10.3472,10.3633,10.3472,10.3633,51704.0
2017-03-22 14:05:00,12.91,12.91,12.89,12.89,33296.0,10.3633,10.3633,10.3472,10.3472,33296.0
2017-03-22 14:10:00,12.89,12.9,12.89,12.9,28516.0,10.3472,10.3552,10.3472,10.3552,28516.0
2017-03-22 14:15:00,12.9,12.9,12.89,12.89,31416.0,10.3552,10.3552,10.3472,10.3472,31416.0
2017-03-22 14:20:00,12.89,12.92,12.89,12.92,108884.0,10.3472,10.3713,10.3472,10.3713,108884.0
2017-03-22 14:25:00,12.91,12.92,12.9,12.9,121232.0,10.3633,10.3713,10.3552,10.3552,121232.0
2017-03-22 14:30:00,12.9,12.92,12.9,12.91,47604.0,10.3552,10.3713,10.3552,10.3633,47604.0
2017-03-22 14:35:00,12.91,12.92,12.9,12.91,67892.0,10.3633,10.3713,10.3552,10.3633,67892.0
2017-03-22 14:40:00,12.91,12.92,12.9,12.92,51600.0,10.3633,10.3713,10.3552,10.3713,51600.0
2017-03-22 14:45:00,12.92,12.92,12.9,12.91,73052.0,10.3713,10.3713,10.3552,10.3633,73052.0
2017-03-22 14:50:00,12.91,12.92,12.91,12.92,65092.0,10.3633,10.3713,10.3633,10.3713,65092.0
2017-03-22 14:55:00,12.91,12.93,12.91,12.93,77568.0,10.3633,10.3793,10.3633,10.3793,77568.0
2017-03-22 15:00:00,12.93,12.94,12.93,12.94,114520.0,10.3793,10.3874,10.3793,10.3874,114520.0
2017-03-22 15:05:00,12.94,12.95,12.93,12.94,107248.0,10.3874,10.3954,10.3793,10.3874,107248.0
2017-03-22 15:10:00,12.94,12.94,12.93,12.94,36556.0,10.3874,10.3874,10.3793,10.3874,36556.0
2017-03-22 15:15:00,12.94,12.96,12.94,12.96,77124.0,10.3874,10.4034,10.3874,10.4034,77124.0
2017-03-22 15:20:00,12.96,12.97,12.95,12.96,42856.0,10.4034,10.4114,10.3954,10.4034,42856.0
2017-03-22 15:25:00,12.96,12.96,12.95,12.95,51304.0,10.4034,10.4034,10.3954,10.3954,51304.0
2017-03-22 15:30:00,12.95,12.95,12.93,12.93,57552.0,10.3954,10.3954,10.3793,10.3793,57552.0
2017-03-22 15:35:00,12.94,12.94,12.92,12.93,101800.0,10.3874,10.3874,10.3713,10.3793,101800.0
2017-03-22 15:40:00,12.93,12.95,12.92,12.93,82300.0,10.3793,10.3954,10.3713,10.3793,82300.0
2017-03-22 15:45:00,12.93,12.94,12.93,12.94,53308.0,10.3793,10.3874,10.3793,10.3874,53308.0
2017-03-22 15:50:00,12.94,12.95,12.94,12.94,138196.0,10.3874,10.3954,10.3874,10.3874,138196.0
2017-03-22 15:55:00,12.94,12.95,12.93,12.93,226700.0,10.3874,10.3954,10.3793,10.3793,226700.0
2017-03-23 09:30:00,12.9,12.95,12.87,12.87,99488.0,10.3552,10.3954,10.3312,10.3312,99488.0
2017-03-23 09:35:00,12.86,12.93,12.86,12.9,34144.0,10.3231,10.3793,10.3231,10.3552,34144.0
2017-03-23 09:40:00,12.91,12.93,12.9,12.9,29428.0,10.3633,10.3793,10.3552,10.3552,29428.0
2017-03-23 09:45:00,12.92,12.93,12.9,12.9,40624.0,10.3713,10.3793,10.3552,10.3552,40624.0
2017-03-23 09:50:00,12.9,12.9,12.88,12.89,22668.0,10.3552,10.3552,10.3392,10.3472,22668.0
2017-03-23 09:55:00,12.89,12.9,12.88,12.88,32024.0,10.3472,10.3552,10.3392,10.3392,32024.0
2017-03-23 10:00:00,12.89,12.9,12.87,12.87,49012.0,10.3472,10.3552,10.3312,10.3312,49012.0
2017-03-23 10:05:00,12.87,12.87,12.85,12.85,43984.0,10.3312,10.3312,10.3151,10.3151,43984.0
2017-03-23 10:10:00,12.85,12.85,12.84,12.85,52276.0,10.3151,10.3151,10.3071,10.3151,52276.0
2017-03-23 10:15:00,12.85,12.86,12.84,12.84,58960.0,10.3151,10.3231,10.3071,10.3071,58960.0
2017-03-23 10:20:00,12.84,12.88,12.84,12.87,28984.0,10.3071,10.3392,10.3071,10.3312,28984.0
2017-03-23 10:25:00,12.87,12.87,12.85,12.86,22404.0,10.3312,10.3312,10.3151,10.3231,22404.0
2017-03-23 10:30:00,12.86,12.87,12.85,12.87,41856.0,10.3231,10.3312,10.3151,10.3312,41856.0
2017-03-23 10:35:00,12.87,12.89,12.87,12.88,23120.0,10.3312,10.3472,10.3312,10.3392,23120.0
2017-03-23 10:40:00,12.88,12.89,12.88,12.88,31232.0,10.3392,10.3472,10.3392,10.3392,31232.0
2017-03-23 10:45:00,12.88,12.89,12.87,12.88,26344.0,10.3392,10.3472,10.3312,10.3392,26344.0
2017-03-23 10:50:00,12.88,12.9,12.88,12.9,47496.0,10.3392,10.3552,10.3392,10.3552,47496.0
2017-03-23 10:55:00,12.9,12.9,12.87,12.88,49716.0,10.3552,10.3552,10.3312,10.3392,49716.0
2017-03-23 11:00:00,12.87,12.9,12.87,12.89,33484.0,10.3312,10.3552,10.3312,10.3472,33484.0
2017-03-23 11:05:00,12.89,12.91,12.88,12.91,69708.0,10.3472,10.3633,10.3392,10.3633,69708.0
2017-03-23 11:10:00,12.9,12.92,12.9,12.92,33772.0,10.3552,10.3713,10.3552,10.3713,33772.0
2017-03-23 11:15:00,12.92,12.94,12.92,12.92,35692.0,10.3713,10.3874,10.3713,10.3713,35692.0
2017-03-23 11:20:00,12.92,12.92,12.9,12.91,28784.0,10.3713,10.3713,10.3552,10.3633,28784.0
2017-03-23 11:25:00,12.91,12.92,12.91,12.91,12992.0,10.3633,10.3713,10.3633,10.3633,12992.0
2017-03-23 11:30:00,12.92,12.93,12.91,12.93,14460.0,10.3713,10.3793,10.3633,10.3793,14460.0
2017-03-23 11:35:00,12.93,12.93,12.92,12.93,166872.0,10.3793,10.3793,10.3713,10.3793,166872.0
2017-03-23 11:40:00,12.94,12.94,12.93,12.93,20956.0,10.3874,10.3874,10.3793,10.3793,20956.0
2017-03-23 11:45:00,12.93,12.93,12.92,12.93,56816.0,10.3793,10.3793,10.3713,10.3793,56816.0
2017-03-23 11:50:00,12.93,12.93,12.92,12.93,56200.0,10.3793,10.3793,10.3713,10.3793,56200.0
2017-03-23 11:55:00,12.92,12.94,12.92,12.93,72508.0,10.3713,10.3874,10.3713,10.3793,72508.0
2017-03-23 12:00:00,12.93,12.94,12.93,12.94,20172.0,10.3793,10.3874,10.3793,10.3874,20172.0
2017-03-23 12:05:00,12.94,12.95,12.93,12.93,34276.0,10.3874,10.3954,10.3793,10.3793,34276.0
2017-03-23 12:10:00,12.93,12.94,12.93,12.94,16524.0,10.3793,10.3874,10.3793,10.3874,16524.0
2017-03-23 12:15:00,12.93,12.94,12.93,12.93,17056.0,10.3793,10.3874,10.3793,10.3793,17056.0
2017-03-23 12:20:00,12.93,12.94,12.93,12.94,70084.0,10.3793,10.3874,10.3793,10.3874,70084.0
2017-03-23 12:25:00,12.94,12.94,12.93,12.93,9688.0,10.3874,10.3874,10.3793,10.3793,9688.0
2017-03-23 12:30:00,12.93,12.94,12.93,12.94,26796.0,10.3793,10.3874,10.3793,10.3874,26796.0
2017-03-23 12:35:00,12.94,12.94,12.93,12.93,24440.0,10.3874,10.3874,10.3793,10.3793,24440.0
2017-03-23 12:40:00,12.93,12.94,12.93,12.93,12500.0,10.3793,10.3874,10.3793,10.3793,12500.0
2017-03-23 12:45:00,12.94,12.94,12.93,12.93,14388.0,10.3874,10.3874,10.3793,10.3793,14388.0
2017-03-23 12:50:00,12.93,12.94,12.93,12.94,11200.0,10.3793,10.3874,10.3793,10.3874,11200.0
2017-03-23 12:55:00,12.94,12.96,12.94,12.95,22520.0,10.3874,10.4034,10.3874,10.3954,22520.0
2017-03-23 13:00:00,12.95,12.95,12.91,12.91,46536.0,10.3954,10.3954,10.3633,10.3633,46536.0
2017-03-23 13:05:00,12.92,12.93,12.9,12.9,16400.0,10.3713,10.3793,10.3552,10.3552,16400.0
2017-03-23 13:10:00,12.89,12.91,12.89,12.9,21376.0,10.3472,10.3633,10.3472,10.3552,21376.0
2017-03-23 13:15:00,12.9,12.9,12.89,12.89,62244.0,10.3552,10.3552,10.3472,10.3472,62244.0
2017-03-23 13:20:00,12.89,12.91,12.89,12.9,31988.0,10.3472,10.3633,10.3472,10.3552,31988.0
2017-03-23 13:25:00,12.9,12.9,12.88,12.88,86788.0,10.3552,10.3552,10.3392,10.3392,86788.0
2017-03-23 13:30:00,12.88,12.89,12.88,12.89,24408.0,10.3392,10.3472,10.3392,10.3472,24408.0
2017-03-23 13:35:00,12.89,12.89,12.87,12.87,26792.0,10.3472,10.3472,10.3312,10.3312,26792.0
2017-03-23 13:40:00,12.87,12.88,12.87,12.87,51956.0,10.3312,10.3392,10.3312,10.3312,51956.0
2017-03-23 13:45:00,12.88,12.89,12.87,12.88,95552.0,10.3392,10.3472,10.3312,10.3392,95552.0
2017-03-23 13:50:00,12.88,12.88,12.87,12.88,115480.0,10.3392,10.3392,10.3312,10.3392,115480.0
2017-03-23 13:55:00,12.88,12.88,12.86,12.86,48956.0,10.3392,10.3392,10.3231,10.3231,48956.0
2017-03-23 14:00:00,12.86,12.86,12.86,12.86,23852.0,10.3231,10.3231,10.3231,10.3231,23852.0
2017-03-23 14:05:00,12.86,12.87,12.86,12.87,38448.0,10.3231,10.3312,10.3231,10.3312,38448.0
2017-03-23 14:10:00,12.87,12.88,12.87,12.87,18000.0,10.3312,10.3392,10.3312,10.3312,18000.0
2017-03-23 14:15:00,12.87,12.88,12.87,12.87,18764.0,10.3312,10.3392,10.3312,10.3312,18764.0
2017-03-23 14:20:00,12.87,12.87,12.86,12.86,49724.0,10.3312,10.3312,10.3231,10.3231,49724.0
2017-03-23 14:25:00,12.86,12.86,12.86,12.86,53404.0,10.3231,10.3231,10.3231,10.3231,53404.0
2017-03-23 14:30:00,12.86,12.86,12.85,12.85,53688.0,10.3231,10.3231,10.3151,10.3151,53688.0
2017-03-23 14:35:00,12.85,12.86,12.85,12.86,80988.0,10.3151,10.3231,10.3151,10.3231,80988.0
2017-03-23 14:40:00,12.86,12.86,12.85,12.86,38396.0,10.3231,10.3231,10.3151,10.3231,38396.0
2017-03-23 14:45:00,12.86,12.86,12.85,12.86,15600.0,10.3231,10.3231,10.3151,10.3231,15600.0
2017-03-23 14:50:00,12.86,12.86,12.85,12.86,68400.0,10.3231,10.3231,10.3151,10.3231,68400.0
2017-03-23 14:55:00,12.86,12.87,12.85,12.85,72268.0,10.3231,10.3312,10.3151,10.3151,72268.0
2017-03-23 15:00:00,12.85,12.85,12.83,12.83,50704.0,10.3151,10.3151,10.2991,10.2991,50704.0
2017-03-23 15:05:00,12.83,12.84,12.83,12.84,33908.0,10.2991,10.3071,10.2991,10.3071,33908.0
2017-03-23 15:10:00,12.84,12.84,12.81,12.82,40896.0,10.3071,10.3071,10.283,10.291,40896.0
2017-03-23 15:15:00,12.82,12.82,12.79,12.8,76732.0,10.291,10.291,10.2669,10.275,76732.0
2017-03-23 15:20:00,12.8,12.82,12.8,12.81,81320.0,10.275,10.291,10.275,10.283,81320.0
2017-03-23 15:25:00,12.81,12.81,12.79,12.79,96316.0,10.283,10.283,10.2669,10.2669,96316.0
2017-03-23 15:30:00,12.79,12.79,12.76,12.77,139400.0,10.2669,10.2669,10.2429,10.2509,139400.0
2017-03-23 15:35:00,12.77,12.78,12.77,12.78,107316.0,10.2509,10.2589,10.2509,10.2589,107316.0
2017-03-23 15:40:00,12.79,12.8,12.77,12.77,55360.0,10.2669,10.275,10.2509,10.2509,55360.0
2017-03-23 15:45:00,12.77,12.78,12.76,12.78,190768.0,10.2509,10.2589,10.2429,10.2589,190768.0
2017-03-23 15:50:00,12.78,12.78,12.75,12.75,342204.0,10.2589,10.2589,10.2348,10.2348,342204.0
2017-03-23 15:55:00,12.75,12.78,12.74,12.76,964088.0,10.2348,10.2589,10.2268,10.2429,964088.0
2017-03-24 09:30:00,12.79,12.79,12.74,12.77,76820.0,10.2669,10.2669,10.2268,10.2509,76820.0
2017-03-24 09:35:00,12.77,12.83,12.77,12.79,348028.0,10.2509,10.2991,10.2509,10.2669,348028.0
2017-03-24 09:40:00,12.79,12.83,12.78,12.83,92116.0,10.2669,10.2991,10.2589,10.2991,92116.0
2017-03-24 09:45:00,12.83,12.85,12.81,12.85,33656.0,10.2991,10.3151,10.283,10.3151,33656.0
2017-03-24 09:50:00,12.85,12.86,12.85,12.85,21660.0,10.3151,10.3231,10.3151,10.3151,21660.0
2017-03-24 09:55:00,12.85,12.85,12.83,12.84,23848.0,10.3151,10.3151,10.2991,10.3071,23848.0
2017-03-24 10:00:00,12.84,12.85,12.81,12.81,39424.0,10.3071,10.3151,10.283,10.283,39424.0
2017-03-24 10:05:00,12.81,12.84,12.81,12.84,26800.0,10.283,10.3071,10.283,10.3071,26800.0
2017-03-24 10:10:00,12.83,12.83,12.81,12.82,22000.0,10.2991,10.2991,10.283,10.291,22000.0
2017-03-24 10:15:00,12.82,12.83,12.81,12.83,26048.0,10.291,10.2991,10.283,10.2991,26048.0
2017-03-24 10:20:00,12.83,12.83,12.8,12.82,34676.0,10.2991,10.2991,10.275,10.291,34676.0
2017-03-24 10:25:00,12.81,12.85,12.81,12.84,52176.0,10.283,10.3151,10.283,10.3071,52176.0
2017-03-24 10:30:00,12.84,12.84,12.81,12.81,28600.0,10.3071,10.3071,10.283,10.283,28600.0
2017-03-24 10:35:00,12.81,12.82,12.81,12.81,15260.0,10.283,10.291,10.283,10.283,15260.0
2017-03-24 10:40:00,12.81,12.82,12.81,12.82,30512.0,10.283,10.291,10.283,10.291,30512.0
2017-03-24 10:45:00,12.81,12.82,12.81,12.82,49388.0,10.283,10.291,10.283,10.291,49388.0
2017-03-24 10:50:00,12.82,12.83,12.81,12.83,64712.0,10.291,10.2991,10.283,10.2991,64712.0
2017-03-24 10:55:00,12.83,12.84,12.83,12.83,31700.0,10.2991,10.3071,10.2991,10.2991,31700.0
2017-03-24 11:00:00,12.84,12.84,12.83,12.84,15200.0,10.3071,10.3071,10.2991,10.3071,15200.0
2017-03-24 11:05:00,12.84,12.84,12.82,12.82,20400.0,10.3071,10.3071,10.291,10.291,20400.0
2017-03-24 11:10:00,12.82,12.83,12.81,12.82,15600.0,10.291,10.2991,10.283,10.291,15600.0
2017-03-24 11:15:00,12.81,12.81,12.79,12.79,14156.0,10.283,10.283,10.2669,10.2669,14156.0
2017-03-24 11:20:00,12.79,12.79,12.78,12.79,21796.0,10.2669,10.2669,10.2589,10.2669,21796.0
2017-03-24 11:25:00,12.78,12.79,12.78,12.79,18636.0,10.2589,10.2669,10.2589,10.2669,18636.0
2017-03-24 11:30:00,12.78,12.79,12.78,12.79,14224.0,10.2589,10.2669,10.2589,10.2669,14224.0
2017-03-24 11:35:00,12.79,12.8,12.79,12.8,12800.0,10.2669,10.275,10.2669,10.275,12800.0
2017-03-24 11:40:00,12.8,12.81,12.79,12.8,19832.0,10.275,10.283,10.2669,10.275,19832.0
2017-03-24 11:45:00,12.8,12.8,12.79,12.8,15712.0,10.275,10.275,10.2669,10.275,15712.0
2017-03-24 11:50:00,12.8,12.82,12.79,12.81,14660.0,10.275,10.291,10.2669,10.283,14660.0
2017-03-24 11:55:00,12.81,12.81,12.8,12.81,20876.0,10.283,10.283,10.275,10.283,20876.0
2017-03-24 12:00:00,12.81,12.81,12.8,12.81,23664.0,10.283,10.283,10.275,10.283,23664.0
2017-03-24 12:05:00,12.8,12.8,12.8,12.8,15456.0,10.275,10.275,10.275,10.275,15456.0
2017-03-24 12:10:00,12.8,12.8,12.77,12.77,71336.0,10.275,10.275,10.2509,10.2509,71336.0
2017-03-24 12:15:00,12.77,12.78,12.76,12.77,135416.0,10.2509,10.2589,10.2429,10.2509,135416.0
2017-03-24 12:20:00,12.77,12.78,12.77,12.78,224784.0,10.2509,10.2589,10.2509,10.2589,224784.0
2017-03-24 12:25:00,12.78,12.8,12.77,12.79,55900.0,10.2589,10.275,10.2509,10.2669,55900.0
2017-03-24 12:30:00,12.79,12.81,12.77,12.77,21464.0,10.2669,10.283,10.2509,10.2509,21464.0
2017-03-24 12:35:00,12.77,12.79,12.77,12.79,22788.0,10.2509,10.2669,10.2509,10.2669,22788.0
2017-03-24 12:40:00,12.79,12.79,12.78,12.79,10000.0,10.2669,10.2669,10.2589,10.2669,10000.0
2017-03-24 12:45:00,12.79,12.8,12.79,12.79,15080.0,10.2669,10.275,10.2669,10.2669,15080.0
2017-03-24 12:50:00,12.8,12.8,12.77,12.78,22956.0,10.275,10.275,10.2509,10.2589,22956.0
2017-03-24 12:55:00,12.78,12.78,12.77,12.77,13212.0,10.2589,10.2589,10.2509,10.2509,13212.0
2017-03-24 13:00:00,12.77,12.78,12.77,12.78,36472.0,10.2509,10.2589,10.2509,10.2589,36472.0
2017-03-24 13:05:00,12.77,12.77,12.76,12.76,20632.0,10.2509,10.2509,10.2429,10.2429,20632.0
2017-03-24 13:10:00,12.76,12.76,12.74,12.76,11256.0,10.2429,10.2429,10.2268,10.2429,11256.0
2017-03-24 13:15:00,12.75,12.77,12.75,12.76,20784.0,10.2348,10.2509,10.2348,10.2429,20784.0
2017-03-24 13:20:00,12.75,12.77,12.75,12.76,17164.0,10.2348,10.2509,10.2348,10.2429,17164.0
2017-03-24 13:25:00,12.76,12.78,12.76,12.76,23672.0,10.2429,10.2589,10.2429,10.2429,23672.0
2017-03-24 13:30:00,12.76,12.77,12.75,12.76,381368.0,10.2429,10.2509,10.2348,10.2429,381368.0
2017-03-24 13:35:00,12.76,12.76,12.74,12.75,44136.0,10.2429,10.2429,10.2268,10.2348,44136.0
2017-03-24 13:40:00,12.74,12.76,12.74,12.75,14160.0,10.2268,10.2429,10.2268,10.2348,14160.0
2017-03-24 13:45:00,12.74,12.75,12.74,12.74,33376.0,10.2268,10.2348,10.2268,10.2268,33376.0
2017-03-24 13:50:00,12.75,12.75,12.73,12.73,10936.0,10.2348,10.2348,10.2188,10.2188,10936.0
2017-03-24 13:55:00,12.73,12.73,12.71,12.71,58556.0,10.2188,10.2188,10.2027,10.2027,58556.0
2017-03-24 14:00:00,12.71,12.73,12.71,12.72,24956.0,10.2027,10.2188,10.2027,10.2108,24956.0
2017-03-24 14:05:00,12.72,12.73,12.72,12.72,19152.0,10.2108,10.2188,10.2108,10.2108,19152.0
2017-03-24 14:10:00,12.72,12.72,12.71,12.71,16400.0,10.2108,10.2108,10.2027,10.2027,16400.0
2017-03-24 14:15:00,12.72,12.72,12.71,12.72,15840.0,10.2108,10.2108,10.2027,10.2108,15840.0
2017-03-24 14:20:00,12.72,12.73,12.72,12.72,20420.0,10.2108,10.2188,10.2108,10.2108,20420.0
2017-03-24 14:25:00,12.72,12.72,12.71,12.71,34004.0,10.2108,10.2108,10.2027,10.2027,34004.0
2017-03-24 14:30:00,12.71,12.72,12.7,12.71,42404.0,10.2027,10.2108,10.1947,10.2027,42404.0
2017-03-24 14:35:00,12.71,12.72,12.71,12.71,26688.0,10.2027,10.2108,10.2027,10.2027,26688.0
2017-03-24 14:40:00,12.71,12.71,12.7,12.7,30720.0,10.2027,10.2027,10.1947,10.1947,30720.0
2017-03-24 14:45:00,12.7,12.7,12.68,12.69,70808.0,10.1947,10.1947,10.1786,10.1867,70808.0
2017-03-24 14:50:00,12.69,12.69,12.67,12.67,22672.0,10.1867,10.1867,10.1706,10.1706,22672.0
2017-03-24 14:55:00,12.68,12.69,12.67,12.68,24468.0,10.1786,10.1867,10.1706,10.1786,24468.0
2017-03-24 15:00:00,12.68,12.68,12.65,12.67,40384.0,10.1786,10.1786,10.1546,10.1706,40384.0
2017-03-24 15:05:00,12.67,12.67,12.65,12.66,54432.0,10.1706,10.1706,10.1546,10.1626,54432.0
2017-03-24 15:10:00,12.67,12.67,12.66,12.67,37432.0,10.1706,10.1706,10.1626,10.1706,37432.0
2017-03-24 15:15:00,12.66,12.66,12.64,12.64,115860.0,10.1626,10.1626,10.1465,10.1465,115860.0
2017-03-24 15:20:00,12.64,12.65,12.62,12.64,272136.0,10.1465,10.1546,10.1305,10.1465,272136.0
2017-03-24 15:25:00,12.64,12.65,12.63,12.65,63224.0,10.1465,10.1546,10.1385,10.1546,63224.0
2017-03-24 15:30:00,12.65,12.66,12.63,12.66,74004.0,10.1546,10.1626,10.1385,10.1626,74004.0
2017-03-24 15:35:00,12.67,12.71,12.65,12.71,83696.0,10.1706,10.2027,10.1546,10.2027,83696.0
2017-03-24 15:40:00,12.71,12.72,12.71,12.72,133096.0,10.2027,10.2108,10.2027,10.2108,133096.0
2017-03-24 15:45:00,12.72,12.72,12.67,12.69,238012.0,10.2108,10.2108,10.1706,10.1867,238012.0
2017-03-24 15:50:00,12.69,12.72,12.68,12.71,139192.0,10.1867,10.2108,10.1786,10.2027,139192.0
2017-03-24 15:55:00,12.71,12.72,12.68,12.69,389660.0,10.2027,10.2108,10.1786,10.1867,389660.0
2017-03-27 09:30:00,12.53,12.55,12.46,12.49,199040.0,10.0582,10.0743,10.002,10.0261,199040.0
2017-03-27 09:35:00,12.49,12.49,12.43,12.48,112980.0,10.0261,10.0261,9.978,10.0181,112980.0
2017-03-27 09:40:00,12.47,12.47,12.42,12.43,75748.0,10.0101,10.0101,9.9699,9.978,75748.0
2017-03-27 09:45:00,12.42,12.44,12.4,12.41,148228.0,9.9699,9.986,9.9539,9.9619,148228.0
2017-03-27 09:50:00,12.41,12.46,12.41,12.44,100824.0,9.9619,10.002,9.9619,9.986,100824.0
2017-03-27 09:55:00,12.45,12.45,12.42,12.42,113164.0,9.994,9.994,9.9699,9.9699,113164.0
2017-03-27 10:00:00,12.42,12.42,12.38,12.39,91068.0,9.9699,9.9699,9.9378,9.9459,91068.0
2017-03-27 10:05:00,12.39,12.42,12.39,12.4,125164.0,9.9459,9.9699,9.9459,9.9539,125164.0
2017-03-27 10:10:00,12.4,12.44,12.4,12.44,122324.0,9.9539,9.986,9.9539,9.986,122324.0
2017-03-27 10:15:00,12.44,12.45,12.42,12.42,101716.0,9.986,9.994,9.9699,9.9699,101716.0
2017-03-27 10:20:00,12.43,12.43,12.38,12.39,82632.0,9.978,9.978,9.9378,9.9459,82632.0
2017-03-27 10:25:00,12.39,12.4,12.38,12.4,54492.0,9.9459,9.9539,9.9378,9.9539,54492.0
2017-03-27 10:30:00,12.4,12.43,12.4,12.42,104148.0,9.9539,9.978,9.9539,9.9699,104148.0
2017-03-27 10:35:00,12.42,12.42,12.41,12.42,95796.0,9.9699,9.9699,9.9619,9.9699,95796.0
2017-03-27 10:40:00,12.42,12.49,12.41,12.49,71644.0,9.9699,10.0261,9.9619,10.0261,71644.0
2017-03-27 10:45:00,12.49,12.49,12.45,12.46,70168.0,10.0261,10.0261,9.994,10.002,70168.0
2017-03-27 10:50:00,12.46,12.46,12.45,12.46,28484.0,10.002,10.002,9.994,10.002,28484.0
2017-03-27 10:55:00,12.46,12.47,12.45,12.46,55144.0,10.002,10.0101,9.994,10.002,55144.0
2017-03-27 11:00:00,12.46,12.47,12.46,12.47,62052.0,10.002,10.0101,10.002,10.0101,62052.0
2017-03-27 11:05:00,12.47,12.47,12.45,12.45,43808.0,10.0101,10.0101,9.994,9.994,43808.0
2017-03-27 11:10:00,12.45,12.48,12.45,12.47,62236.0,9.994,10.0181,9.994,10.0101,62236.0
2017-03-27 11:15:00,12.47,12.48,12.47,12.47,32912.0,10.0101,10.0181,10.0101,10.0101,32912.0
2017-03-27 11:20:00,12.47,12.49,12.47,12.49,40508.0,10.0101,10.0261,10.0101,10.0261,40508.0
2017-03-27 11:25:00,12.49,12.49,12.46,12.48,178840.0,10.0261,10.0261,10.002,10.0181,178840.0
2017-03-27 11:30:00,12.48,12.53,12.47,12.52,226868.0,10.0181,10.0582,10.0101,10.0502,226868.0
2017-03-27 11:35:00,12.52,12.53,12.52,12.52,43060.0,10.0502,10.0582,10.0502,10.0502,43060.0
2017-03-27 11:40:00,12.52,12.53,12.5,12.5,48372.0,10.0502,10.0582,10.0342,10.0342,48372.0
2017-03-27 11:45:00,12.5,12.5,12.47,12.47,62652.0,10.0342,10.0342,10.0101,10.0101,62652.0
2017-03-27 11:50:00,12.47,12.47,12.46,12.46,42400.0,10.0101,10.0101,10.002,10.002,42400.0
2017-03-27 11:55:00,12.46,12.47,12.46,12.47,40708.0,10.002,10.0101,10.002,10.0101,40708.0
2017-03-27 12:00:00,12.47,12.48,12.47,12.48,50288.0,10.0101,10.0181,10.0101,10.0181,50288.0
2017-03-27 12:05:00,12.48,12.49,12.48,12.49,116208.0,10.0181,10.0261,10.0181,10.0261,116208.0
2017-03-27 12:10:00,12.49,12.49,12.48,12.48,43144.0,10.0261,10.0261,10.0181,10.0181,43144.0
2017-03-27 12:15:00,12.47,12.48,12.47,12.47,25692.0,10.0101,10.0181,10.0101,10.0101,25692.0
2017-03-27 12:20:00,12.47,12.49,12.47,12.49,71304.0,10.0101,10.0261,10.0101,10.0261,71304.0
2017-03-27 12:25:00,12.49,12.49,12.48,12.48,22468.0,10.0261,10.0261,10.0181,10.0181,22468.0
2017-03-27 12:30:00,12.47,12.48,12.47,12.48,30920.0,10.0101,10.0181,10.0101,10.0181,30920.0
2017-03-27 12:35:00,12.48,12.49,12.48,12.48,31328.0,10.0181,10.0261,10.0181,10.0181,31328.0
2017-03-27 12:40:00,12.48,12.49,12.48,12.48,26400.0,10.0181,10.0261,10.0181,10.0181,26400.0
2017-03-27 12:45:00,12.48,12.49,12.48,12.49,22700.0,10.0181,10.0261,10.0181,10.0261,22700.0
2017-03-27 12:50:00,12.49,12.51,12.49,12.5,44760.0,10.0261,10.0422,10.0261,10.0342,44760.0
2017-03-27 12:55:00,12.5,12.51,12.5,12.51,30668.0,10.0342,10.0422,10.0342,10.0422,30668.0
2017-03-27 13:00:00,12.51,12.54,12.51,12.54,49028.0,10.0422,10.0663,10.0422,10.0663,49028.0
2017-03-27 13:05:00,12.54,12.55,12.54,12.55,64180.0,10.0663,10.0743,10.0663,10.0743,64180.0
2017-03-27 13:10:00,12.54,12.55,12.53,12.53,49512.0,10.0663,10.0743,10.0582,10.0582,49512.0
2017-03-27 13:15:00,12.53,12.53,12.52,12.53,35628.0,10.0582,10.0582,10.0502,10.0582,35628.0
2017-03-27 13:20:00,12.53,12.54,12.53,12.53,26852.0,10.0582,10.0663,10.0582,10.0582,26852.0
2017-03-27 13:25:00,12.53,12.53,12.52,12.52,23240.0,10.0582,10.0582,10.0502,10.0502,23240.0
2017-03-27 13:30:00,12.52,12.53,12.52,12.52,14800.0,10.0502,10.0582,10.0502,10.0502,14800.0
2017-03-27 13:35:00,12.52,12.53,12.51,12.52,89408.0,10.0502,10.0582,10.0422,10.0502,89408.0
2017-03-27 13:40:00,12.51,12.54,12.51,12.53,157748.0,10.0422,10.0663,10.0422,10.0582,157748.0
2017-03-27 13:45:00,12.53,12.54,12.52,12.54,70940.0,10.0582,10.0663,10.0502,10.0663,70940.0
2017-03-27 13:50:00,12.54,12.54,12.53,12.54,28212.0,10.0663,10.0663,10.0582,10.0663,28212.0
2017-03-27 13:55:00,12.54,12.54,12.53,12.53,24056.0,10.0663,10.0663,10.0582,10.0582,24056.0
2017-03-27 14:00:00,12.53,12.54,12.53,12.54,43716.0,10.0582,10.0663,10.0582,10.0663,43716.0
2017-03-27 14:05:00,12.54,12.56,12.54,12.56,160572.0,10.0663,10.0823,10.0663,10.0823,160572.0
2017-03-27 14:10:00,12.56,12.56,12.55,12.55,29396.0,10.0823,10.0823,10.0743,10.0743,29396.0
2017-03-27 14:15:00,12.55,12.55,12.51,12.51,55236.0,10.0743,10.0743,10.0422,10.0422,55236.0
2017-03-27 14:20:00,12.51,12.52,12.51,12.51,50104.0,10.0422,10.0502,10.0422,10.0422,50104.0
2017-03-27 14:25:00,12.51,12.52,12.51,12.52,27132.0,10.0422,10.0502,10.0422,10.0502,27132.0
2017-03-27 14:30:00,12.52,12.52,12.5,12.51,53132.0,10.0502,10.0502,10.0342,10.0422,53132.0
2017-03-27 14:35:00,12.51,12.51,12.5,12.51,52132.0,10.0422,10.0422,10.0342,10.0422,52132.0
2017-03-27 14:40:00,12.51,12.51,12.5,12.51,40596.0,10.0422,10.0422,10.0342,10.0422,40596.0
2017-03-27 14:45:00,12.5,12.52,12.5,12.52,64840.0,10.0342,10.0502,10.0342,10.0502,64840.0
2017-03-27 14:50:00,12.52,12.52,12.5,12.5,34096.0,10.0502,10.0502,10.0342,10.0342,34096.0
2017-03-27 14:55:00,12.5,12.52,12.5,12.52,49440.0,10.0342,10.0502,10.0342,10.0502,49440.0
2017-03-27 15:00:00,12.52,12.54,12.52,12.53,45980.0,10.0502,10.0663,10.0502,10.0582,45980.0
2017-03-27 15:05:00,12.53,12.53,12.52,12.52,71856.0,10.0582,10.0582,10.0502,10.0502,71856.0
2017-03-27 15:10:00,12.52,12.53,12.52,12.52,45732.0,10.0502,10.0582,10.0502,10.0502,45732.0
2017-03-27 15:15:00,12.53,12.54,12.52,12.54,51484.0,10.0582,10.0663,10.0502,10.0663,51484.0
2017-03-27 15:20:00,12.54,12.54,12.52,12.52,71360.0,10.0663,10.0663,10.0502,10.0502,71360.0
2017-03-27 15:25:00,12.52,12.53,12.52,12.52,47888.0,10.0502,10.0582,10.0502,10.0502,47888.0
2017-03-27 15:30:00,12.52,12.53,12.51,12.52,85876.0,10.0502,10.0582,10.0422,10.0502,85876.0
2017-03-27 15:35:00,12.52,12.55,12.52,12.55,85236.0,10.0502,10.0743,10.0502,10.0743,85236.0
2017-03-27 15:40:00,12.55,12.56,12.55,12.55,114140.0,10.0743,10.0823,10.0743,10.0743,114140.0
2017-03-27 15:45:00,12.55,12.55,12.53,12.54,426496.0,10.0743,10.0743,10.0582,10.0663,426496.0
2017-03-27 15:50:00,12.54,12.54,12.52,12.53,463844.0,10.0663,10.0663,10.0502,10.0582,463844.0
2017-03-27 15:55:00,12.53,12.53,12.49,12.51,1344668.0,10.0582,10.0582,10.0261,10.0422,1344668.0
2017-03-28 09:30:00,12.49,12.5,12.43,12.47,66752.0,10.0261,10.0342,9.978,10.0101,66752.0
2017-03-28 09:35:00,12.49,12.54,12.49,12.5,64492.0,10.0261,10.0663,10.0261,10.0342,64492.0
2017-03-28 09:40:00,12.51,12.53,12.51,12.52,49720.0,10.0422,10.0582,10.0422,10.0502,49720.0
2017-03-28 09:45:00,12.53,12.53,12.48,12.49,60972.0,10.0582,10.0582,10.0181,10.0261,60972.0
2017-03-28 09:50:00,12.49,12.49,12.47,12.48,41576.0,10.0261,10.0261,10.0101,10.0181,41576.0
2017-03-28 09:55:00,12.48,12.51,12.47,12.51,254932.0,10.0181,10.0422,10.0101,10.0422,254932.0
2017-03-28 10:00:00,12.51,12.55,12.51,12.55,36652.0,10.0422,10.0743,10.0422,10.0743,36652.0
2017-03-28 10:05:00,12.55,12.58,12.54,12.57,376248.0,10.0743,10.0984,10.0663,10.0903,376248.0
2017-03-28 10:10:00,12.57,12.59,12.56,12.56,58660.0,10.0903,10.1064,10.0823,10.0823,58660.0
2017-03-28 10:15:00,12.56,12.58,12.56,12.58,45672.0,10.0823,10.0984,10.0823,10.0984,45672.0
2017-03-28 10:20:00,12.58,12.58,12.56,12.57,71624.0,10.0984,10.0984,10.0823,10.0903,71624.0
2017-03-28 10:25:00,12.56,12.59,12.56,12.59,48492.0,10.0823,10.1064,10.0823,10.1064,48492.0
2017-03-28 10:30:00,12.59,12.6,12.56,12.57,41392.0,10.1064,10.1144,10.0823,10.0903,41392.0
2017-03-28 10:35:00,12.58,12.58,12.57,12.58,24000.0,10.0984,10.0984,10.0903,10.0984,24000.0
2017-03-28 10:40:00,12.59,12.61,12.59,12.6,36532.0,10.1064,10.1225,10.1064,10.1144,36532.0
2017-03-28 10:45:00,12.6,12.61,12.6,12.61,19164.0,10.1144,10.1225,10.1144,10.1225,19164.0
2017-03-28 10:50:00,12.61,12.62,12.61,12.62,31144.0,10.1225,10.1305,10.1225,10.1305,31144.0
2017-03-28 10:55:00,12.62,12.63,12.62,12.63,48024.0,10.1305,10.1385,10.1305,10.1385,48024.0
2017-03-28 11:00:00,12.63,12.66,12.63,12.66,47052.0,10.1385,10.1626,10.1385,10.1626,47052.0
2017-03-28 11:05:00,12.66,12.69,12.66,12.68,69128.0,10.1626,10.1867,10.1626,10.1786,69128.0
2017-03-28 11:10:00,12.68,12.69,12.68,12.69,53656.0,10.1786,10.1867,10.1786,10.1867,53656.0
2017-03-28 11:15:00,12.69,12.71,12.69,12.7,71124.0,10.1867,10.2027,10.1867,10.1947,71124.0
2017-03-28 11:20:00,12.7,12.7,12.68,12.68,43360.0,10.1947,10.1947,10.1786,10.1786,43360.0
2017-03-28 11:25:00,12.68,12.7,12.68,12.68,211440.0,10.1786,10.1947,10.1786,10.1786,211440.0
2017-03-28 11:30:00,12.68,12.69,12.68,12.69,66596.0,10.1786,10.1867,10.1786,10.1867,66596.0
2017-03-28 11:35:00,12.69,12.69,12.66,12.66,29484.0,10.1867,10.1867,10.1626,10.1626,29484.0
2017-03-28 11:40:00,12.66,12.68,12.65,12.67,59724.0,10.1626,10.1786,10.1546,10.1706,59724.0
2017-03-28 11:45:00,12.67,12.7,12.67,12.7,34140.0,10.1706,10.1947,10.1706,10.1947,34140.0
2017-03-28 11:50:00,12.7,12.71,12.69,12.7,26020.0,10.1947,10.2027,10.1867,10.1947,26020.0
2017-03-28 11:55:00,12.69,12.7,12.68,12.69,76604.0,10.1867,10.1947,10.1786,10.1867,76604.0
2017-03-28 12:00:00,12.68,12.69,12.68,12.69,27416.0,10.1786,10.1867,10.1786,10.1867,27416.0
2017-03-28 12:05:00,12.7,12.7,12.69,12.69,37800.0,10.1947,10.1947,10.1867,10.1867,37800.0
2017-03-28 12:10:00,12.69,12.69,12.68,12.68,29492.0,10.1867,10.1867,10.1786,10.1786,29492.0
2017-03-28 12:15:00,12.68,12.69,12.67,12.67,18676.0,10.1786,10.1867,10.1706,10.1706,18676.0
2017-03-28 12:20:00,12.67,12.68,12.67,12.68,26616.0,10.1706,10.1786,10.1706,10.1786,26616.0
2017-03-28 12:25:00,12.68,12.68,12.67,12.68,15600.0,10.1786,10.1786,10.1706,10.1786,15600.0
2017-03-28 12:30:00,12.68,12.69,12.68,12.68,21152.0,10.1786,10.1867,10.1786,10.1786,21152.0
2017-03-28 12:35:00,12.68,12.69,12.68,12.69,27672.0,10.1786,10.1867,10.1786,10.1867,27672.0
2017-03-28 12:40:00,12.68,12.68,12.68,12.68,32892.0,10.1786,10.1786,10.1786,10.1786,32892.0
2017-03-28 12:45:00,12.68,12.69,12.68,12.68,20324.0,10.1786,10.1867,10.1786,10.1786,20324.0
2017-03-28 12:50:00,12.68,12.69,12.68,12.69,11900.0,10.1786,10.1867,10.1786,10.1867,11900.0
2017-03-28 12:55:00,12.69,12.71,12.69,12.7,22100.0,10.1867,10.2027,10.1867,10.1947,22100.0
2017-03-28 13:00:00,12.71,12.71,12.7,12.7,29196.0,10.2027,10.2027,10.1947,10.1947,29196.0
2017-03-28 13:05:00,12.7,12.72,12.7,12.71,30552.0,10.1947,10.2108,10.1947,10.2027,30552.0
2017-03-28 13:10:00,12.71,12.72,12.71,12.71,31100.0,10.2027,10.2108,10.2027,10.2027,31100.0
2017-03-28 13:15:00,12.71,12.71,12.7,12.7,92740.0,10.2027,10.2027,10.1947,10.1947,92740.0
2017-03-28 13:20:00,12.71,12.72,12.71,12.71,71748.0,10.2027,10.2108,10.2027,10.2027,71748.0
2017-03-28 13:25:00,12.71,12.71,12.69,12.7,21812.0,10.2027,10.2027,10.1867,10.1947,21812.0
2017-03-28 13:30:00,12.7,12.7,12.69,12.7,26096.0,10.1947,10.1947,10.1867,10.1947,26096.0
2017-03-28 13:35:00,12.7,12.7,12.67,12.68,148364.0,10.1947,10.1947,10.1706,10.1786,148364.0
2017-03-28 13:40:00,12.68,12.69,12.68,12.68,61664.0,10.1786,10.1867,10.1786,10.1786,61664.0
2017-03-28 13:45:00,12.69,12.69,12.68,12.69,19104.0,10.1867,10.1867,10.1786,10.1867,19104.0
2017-03-28 13:50:00,12.68,12.7,12.68,12.7,31760.0,10.1786,10.1947,10.1786,10.1947,31760.0
2017-03-28 13:55:00,12.7,12.72,12.7,12.71,52396.0,10.1947,10.2108,10.1947,10.2027,52396.0
2017-03-28 14:00:00,12.72,12.72,12.7,12.71,41336.0,10.2108,10.2108,10.1947,10.2027,41336.0
2017-03-28 14:05:00,12.71,12.72,12.71,12.72,23992.0,10.2027,10.2108,10.2027,10.2108,23992.0
2017-03-28 14:10:00,12.72,12.74,12.72,12.74,65288.0,10.2108,10.2268,10.2108,10.2268,65288.0
2017-03-28 14:15:00,12.74,12.74,12.73,12.74,52168.0,10.2268,10.2268,10.2188,10.2268,52168.0
2017-03-28 14:20:00,12.74,12.74,12.74,12.74,47708.0,10.2268,10.2268,10.2268,10.2268,47708.0
2017-03-28 14:25:00,12.75,12.75,12.74,12.75,32840.0,10.2348,10.2348,10.2268,10.2348,32840.0
2017-03-28 14:30:00,12.74,12.75,12.72,12.73,266008.0,10.2268,10.2348,10.2108,10.2188,266008.0
2017-03-28 14:35:00,12.73,12.74,12.72,12.74,37852.0,10.2188,10.2268,10.2108,10.2268,37852.0
2017-03-28 14:40:00,12.74,12.74,12.74,12.74,35868.0,10.2268,10.2268,10.2268,10.2268,35868.0
2017-03-28 14:45:00,12.74,12.75,12.74,12.74,82784.0,10.2268,10.2348,10.2268,10.2268,82784.0
2017-03-28 14:50:00,12.74,12.74,12.74,12.74,38296.0,10.2268,10.2268,10.2268,10.2268,38296.0
2017-03-28 14:55:00,12.74,12.75,12.74,12.74,60716.0,10.2268,10.2348,10.2268,10.2268,60716.0
2017-03-28 15:00:00,12.74,12.75,12.74,12.75,72848.0,10.2268,10.2348,10.2268,10.2348,72848.0
2017-03-28 15:05:00,12.75,12.75,12.74,12.74,30576.0,10.2348,10.2348,10.2268,10.2268,30576.0
2017-03-28 15:10:00,12.74,12.75,12.74,12.74,29208.0,10.2268,10.2348,10.2268,10.2268,29208.0
2017-03-28 15:15:00,12.74,12.74,12.73,12.73,41320.0,10.2268,10.2268,10.2188,10.2188,41320.0
2017-03-28 15:20:00,12.73,12.73,12.72,12.73,60924.0,10.2188,10.2188,10.2108,10.2188,60924.0
2017-03-28 15:25:00,12.73,12.74,12.72,12.74,56180.0,10.2188,10.2268,10.2108,10.2268,56180.0
2017-03-28 15:30:00,12.74,12.74,12.72,12.74,61800.0,10.2268,10.2268,10.2108,10.2268,61800.0
2017-03-28 15:35:00,12.74,12.75,12.73,12.74,52792.0,10.2268,10.2348,10.2188,10.2268,52792.0
2017-03-28 15:40:00,12.75,12.75,12.74,12.74,76308.0,10.2348,10.2348,10.2268,10.2268,76308.0
2017-03-28 15:45:00,12.74,12.74,12.73,12.74,109148.0,10.2268,10.2268,10.2188,10.2268,109148.0
2017-03-28 15:50:00,12.74,12.74,12.72,12.73,105268.0,10.2268,10.2268,10.2108,10.2188,105268.0
2017-03-28 15:55:00,12.73,12.74,12.72,12.72,468840.0,10.2188,10.2268,10.2108,10.2108,468840.0
2017-03-29 09:30:00,12.69,12.73,12.63,12.72,110160.0,10.1867,10.2188,10.1385,10.2108,110160.0
2017-03-29 09:35:00,12.72,12.74,12.7,12.74,128264.0,10.2108,10.2268,10.1947,10.2268,128264.0
2017-03-29 09:40:00,12.74,12.77,12.73,12.73,122024.0,10.2268,10.2509,10.2188,10.2188,122024.0
2017-03-29 09:45:00,12.72,12.74,12.72,12.74,53652.0,10.2108,10.2268,10.2108,10.2268,53652.0
2017-03-29 09:50:00,12.74,12.77,12.74,12.75,128160.0,10.2268,10.2509,10.2268,10.2348,128160.0
2017-03-29 09:55:00,12.75,12.75,12.72,12.74,50816.0,10.2348,10.2348,10.2108,10.2268,50816.0
2017-03-29 10:00:00,12.74,12.75,12.7,12.71,67604.0,10.2268,10.2348,10.1947,10.2027,67604.0
2017-03-29 10:05:00,12.72,12.74,12.71,12.74,52520.0,10.2108,10.2268,10.2027,10.2268,52520.0
2017-03-29 10:10:00,12.74,12.79,12.74,12.79,160988.0,10.2268,10.2669,10.2268,10.2669,160988.0
2017-03-29 10:15:00,12.78,12.79,12.77,12.77,143568.0,10.2589,10.2669,10.2509,10.2509,143568.0
2017-03-29 10:20:00,12.77,12.77,12.76,12.77,21504.0,10.2509,10.2509,10.2429,10.2509,21504.0
2017-03-29 10:25:00,12.76,12.78,12.76,12.78,102812.0,10.2429,10.2589,10.2429,10.2589,102812.0
2017-03-29 10:30:00,12.78,12.84,12.78,12.83,145860.0,10.2589,10.3071,10.2589,10.2991,145860.0
2017-03-29 10:35:00,12.83,12.85,12.82,12.82,61548.0,10.2991,10.3151,10.291,10.291,61548.0
2017-03-29 10:40:00,12.82,12.83,12.79,12.79,170184.0,10.291,10.2991,10.2669,10.2669,170184.0
2017-03-29 10:45:00,12.79,12.82,12.79,12.81,39744.0,10.2669,10.291,10.2669,10.283,39744.0
2017-03-29 10:50:00,12.81,12.83,12.8,12.8,160300.0,10.283,10.2991,10.275,10.275,160300.0
2017-03-29 10:55:00,12.8,12.81,12.76,12.81,211128.0,10.275,10.283,10.2429,10.283,211128.0
2017-03-29 11:00:00,12.81,12.81,12.78,12.79,101844.0,10.283,10.283,10.2589,10.2669,101844.0
2017-03-29 11:05:00,12.79,12.79,12.76,12.77,33608.0,10.2669,10.2669,10.2429,10.2509,33608.0
2017-03-29 11:10:00,12.77,12.78,12.76,12.76,30368.0,10.2509,10.2589,10.2429,10.2429,30368.0
2017-03-29 11:15:00,12.77,12.77,12.75,12.76,43588.0,10.2509,10.2509,10.2348,10.2429,43588.0
2017-03-29 11:20:00,12.77,12.78,12.76,12.78,24564.0,10.2509,10.2589,10.2429,10.2589,24564.0
2017-03-29 11:25:00,12.78,12.78,12.77,12.78,28960.0,10.2589,10.2589,10.2509,10.2589,28960.0
2017-03-29 11:30:00,12.77,12.79,12.77,12.79,20536.0,10.2509,10.2669,10.2509,10.2669,20536.0
2017-03-29 11:35:00,12.79,12.8,12.75,12.75,307768.0,10.2669,10.275,10.2348,10.2348,307768.0
2017-03-29 11:40:00,12.75,12.77,12.74,12.77,43860.0,10.2348,10.2509,10.2268,10.2509,43860.0
2017-03-29 11:45:00,12.76,12.77,12.75,12.76,47600.0,10.2429,10.2509,10.2348,10.2429,47600.0
2017-03-29 11:50:00,12.76,12.76,12.75,12.76,26800.0,10.2429,10.2429,10.2348,10.2429,26800.0
2017-03-29 11:55:00,12.76,12.78,12.76,12.78,26452.0,10.2429,10.2589,10.2429,10.2589,26452.0
2017-03-29 12:00:00,12.78,12.79,12.77,12.78,46576.0,10.2589,10.2669,10.2509,10.2589,46576.0
2017-03-29 12:05:00,12.78,12.8,12.78,12.8,38576.0,10.2589,10.275,10.2589,10.275,38576.0
2017-03-29 12:10:00,12.79,12.8,12.78,12.79,32116.0,10.2669,10.275,10.2589,10.2669,32116.0
2017-03-29 12:15:00,12.79,12.81,12.78,12.81,112400.0,10.2669,10.283,10.2589,10.283,112400.0
2017-03-29 12:20:00,12.81,12.83,12.8,12.81,58808.0,10.283,10.2991,10.275,10.283,58808.0
2017-03-29 12:25:00,12.82,12.82,12.8,12.81,25892.0,10.291,10.291,10.275,10.283,25892.0
2017-03-29 12:30:00,12.81,12.82,12.8,12.81,45396.0,10.283,10.291,10.275,10.283,45396.0
2017-03-29 12:35:00,12.81,12.82,12.81,12.81,27168.0,10.283,10.291,10.283,10.283,27168.0
2017-03-29 12:40:00,12.81,12.81,12.8,12.81,29068.0,10.283,10.283,10.275,10.283,29068.0
2017-03-29 12:45:00,12.81,12.81,12.79,12.8,31796.0,10.283,10.283,10.2669,10.275,31796.0
2017-03-29 12:50:00,12.79,12.81,12.79,12.81,34000.0,10.2669,10.283,10.2669,10.283,34000.0
2017-03-29 12:55:00,12.8,12.81,12.79,12.8,26668.0,10.275,10.283,10.2669,10.275,26668.0
2017-03-29 13:00:00,12.8,12.81,12.79,12.8,60368.0,10.275,10.283,10.2669,10.275,60368.0
2017-03-29 13:05:00,12.8,12.8,12.8,12.8,62112.0,10.275,10.275,10.275,10.275,62112.0
2017-03-29 13:10:00,12.8,12.82,12.8,12.82,50004.0,10.275,10.291,10.275,10.291,50004.0
2017-03-29 13:15:00,12.81,12.82,12.81,12.82,31724.0,10.283,10.291,10.283,10.291,31724.0
2017-03-29 13:20:00,12.82,12.82,12.81,12.81,202992.0,10.291,10.291,10.283,10.283,202992.0
2017-03-29 13:25:00,12.81,12.81,12.8,12.8,168480.0,10.283,10.283,10.275,10.275,168480.0
2017-03-29 13:30:00,12.8,12.81,12.8,12.81,38240.0,10.275,10.283,10.275,10.283,38240.0
2017-03-29 13:35:00,12.81,12.82,12.8,12.81,44708.0,10.283,10.291,10.275,10.283,44708.0
2017-03-29 13:40:00,12.81,12.81,12.81,12.81,23704.0,10.283,10.283,10.283,10.283,23704.0
2017-03-29 13:45:00,12.82,12.82,12.81,12.81,28204.0,10.291,10.291,10.283,10.283,28204.0
2017-03-29 13:50:00,12.81,12.81,12.81,12.81,19200.0,10.283,10.283,10.283,10.283,19200.0
2017-03-29 13:55:00,12.81,12.81,12.81,12.81,141428.0,10.283,10.283,10.283,10.283,141428.0
2017-03-29 14:00:00,12.81,12.81,12.79,12.8,47084.0,10.283,10.283,10.2669,10.275,47084.0
2017-03-29 14:05:00,12.8,12.8,12.78,12.79,97756.0,10.275,10.275,10.2589,10.2669,97756.0
2017-03-29 14:10:00,12.79,12.81,12.79,12.81,71344.0,10.2669,10.283,10.2669,10.283,71344.0
2017-03-29 14:15:00,12.81,12.84,12.81,12.84,44928.0,10.283,10.3071,10.283,10.3071,44928.0
2017-03-29 14:20:00,12.83,12.84,12.82,12.83,54072.0,10.2991,10.3071,10.291,10.2991,54072.0
2017-03-29 14:25:00,12.83,12.83,12.83,12.83,11600.0,10.2991,10.2991,10.2991,10.2991,11600.0
2017-03-29 14:30:00,12.83,12.84,12.82,12.82,71960.0,10.2991,10.3071,10.291,10.291,71960.0
2017-03-29 14:35:00,12.82,12.82,12.81,12.82,32184.0,10.291,10.291,10.283,10.291,32184.0
2017-03-29 14:40:00,12.82,12.82,12.81,12.81,33404.0,10.291,10.291,10.283,10.283,33404.0
2017-03-29 14:45:00,12.81,12.81,12.81,12.81,42300.0,10.283,10.283,10.283,10.283,42300.0
2017-03-29 14:50:00,12.81,12.82,12.81,12.81,71736.0,10.283,10.291,10.283,10.283,71736.0
2017-03-29 14:55:00,12.81,12.83,12.81,12.82,39636.0,10.283,10.2991,10.283,10.291,39636.0
2017-03-29 15:00:00,12.82,12.83,12.81,12.82,34716.0,10.291,10.2991,10.283,10.291,34716.0
2017-03-29 15:05:00,12.82,12.82,12.81,12.82,62456.0,10.291,10.291,10.283,10.291,62456.0
2017-03-29 15:10:00,12.82,12.82,12.81,12.81,80108.0,10.291,10.291,10.283,10.283,80108.0
2017-03-29 15:15:00,12.81,12.81,12.8,12.81,44856.0,10.283,10.283,10.275,10.283,44856.0
2017-03-29 15:20:00,12.81,12.81,12.81,12.81,68200.0,10.283,10.283,10.283,10.283,68200.0
2017-03-29 15:25:00,12.81,12.81,12.81,12.81,22188.0,10.283,10.283,10.283,10.283,22188.0
2017-03-29 15:30:00,12.81,12.82,12.81,12.82,71540.0,10.283,10.291,10.283,10.291,71540.0
2017-03-29 15:35:00,12.82,12.83,12.81,12.81,90704.0,10.291,10.2991,10.283,10.283,90704.0
2017-03-29 15:40:00,12.81,12.81,12.8,12.8,86708.0,10.283,10.283,10.275,10.275,86708.0
2017-03-29 15:45:00,12.8,12.81,12.8,12.81,64976.0,10.275,10.283,10.275,10.283,64976.0
2017-03-29 15:50:00,12.81,12.81,12.8,12.8,169040.0,10.283,10.283,10.275,10.275,169040.0
2017-03-29 15:55:00,12.8,12.81,12.79,12.81,356252.0,10.275,10.283,10.2669,10.283,356252.0
2017-03-30 09:30:00,12.79,12.79,12.73,12.74,102644.0,10.2669,10.2669,10.2188,10.2268,102644.0
2017-03-30 09:35:00,12.74,12.74,12.7,12.72,96200.0,10.2268,10.2268,10.1947,10.2108,96200.0
2017-03-30 09:40:00,12.72,12.73,12.72,12.72,58732.0,10.2108,10.2188,10.2108,10.2108,58732.0
2017-03-30 09:45:00,12.72,12.72,12.7,12.71,37368.0,10.2108,10.2108,10.1947,10.2027,37368.0
2017-03-30 09:50:00,12.72,12.72,12.7,12.71,71908.0,10.2108,10.2108,10.1947,10.2027,71908.0
2017-03-30 09:55:00,12.71,12.72,12.71,12.71,27336.0,10.2027,10.2108,10.2027,10.2027,27336.0
2017-03-30 10:00:00,12.71,12.73,12.71,12.72,34228.0,10.2027,10.2188,10.2027,10.2108,34228.0
2017-03-30 10:05:00,12.73,12.73,12.71,12.72,43396.0,10.2188,10.2188,10.2027,10.2108,43396.0
2017-03-30 10:10:00,12.72,12.72,12.71,12.72,22800.0,10.2108,10.2108,10.2027,10.2108,22800.0
2017-03-30 10:15:00,12.72,12.74,12.71,12.74,29200.0,10.2108,10.2268,10.2027,10.2268,29200.0
2017-03-30 10:20:00,12.74,12.74,12.72,12.72,38484.0,10.2268,10.2268,10.2108,10.2108,38484.0
2017-03-30 10:25:00,12.73,12.73,12.72,12.73,74012.0,10.2188,10.2188,10.2108,10.2188,74012.0
2017-03-30 10:30:00,12.73,12.74,12.72,12.73,41864.0,10.2188,10.2268,10.2108,10.2188,41864.0
2017-03-30 10:35:00,12.73,12.76,12.73,12.75,24828.0,10.2188,10.2429,10.2188,10.2348,24828.0
2017-03-30 10:40:00,12.75,12.77,12.75,12.77,18000.0,10.2348,10.2509,10.2348,10.2509,18000.0
2017-03-30 10:45:00,12.77,12.78,12.76,12.76,46828.0,10.2509,10.2589,10.2429,10.2429,46828.0
2017-03-30 10:50:00,12.75,12.76,12.74,12.76,25796.0,10.2348,10.2429,10.2268,10.2429,25796.0
2017-03-30 10:55:00,12.76,12.78,12.76,12.77,26728.0,10.2429,10.2589,10.2429,10.2509,26728.0
2017-03-30 11:00:00,12.77,12.8,12.77,12.79,108904.0,10.2509,10.275,10.2509,10.2669,108904.0
2017-03-30 11:05:00,12.79,12.79,12.78,12.78,50516.0,10.2669,10.2669,10.2589,10.2589,50516.0
2017-03-30 11:10:00,12.78,12.79,12.77,12.79,30464.0,10.2589,10.2669,10.2509,10.2669,30464.0
2017-03-30 11:15:00,12.78,12.79,12.78,12.79,20624.0,10.2589,10.2669,10.2589,10.2669,20624.0
2017-03-30 11:20:00,12.79,12.79,12.78,12.78,15600.0,10.2669,10.2669,10.2589,10.2589,15600.0
2017-03-30 11:25:00,12.78,12.81,12.78,12.81,42256.0,10.2589,10.283,10.2589,10.283,42256.0
2017-03-30 11:30:00,12.8,12.81,12.79,12.79,29420.0,10.275,10.283,10.2669,10.2669,29420.0
2017-03-30 11:35:00,12.78,12.79,12.78,12.78,16556.0,10.2589,10.2669,10.2589,10.2589,16556.0
2017-03-30 11:40:00,12.78,12.79,12.78,12.78,32144.0,10.2589,10.2669,10.2589,10.2589,32144.0
2017-03-30 11:45:00,12.78,12.79,12.77,12.78,37792.0,10.2589,10.2669,10.2509,10.2589,37792.0
2017-03-30 11:50:00,12.78,12.79,12.78,12.79,30256.0,10.2589,10.2669,10.2589,10.2669,30256.0
2017-03-30 11:55:00,12.79,12.79,12.78,12.78,23020.0,10.2669,10.2669,10.2589,10.2589,23020.0
2017-03-30 12:00:00,12.79,12.79,12.78,12.78,50936.0,10.2669,10.2669,10.2589,10.2589,50936.0
2017-03-30 12:05:00,12.78,12.79,12.78,12.79,34840.0,10.2589,10.2669,10.2589,10.2669,34840.0
2017-03-30 12:10:00,12.79,12.8,12.78,12.79,18060.0,10.2669,10.275,10.2589,10.2669,18060.0
2017-03-30 12:15:00,12.79,12.79,12.78,12.79,16172.0,10.2669,10.2669,10.2589,10.2669,16172.0
2017-03-30 12:20:00,12.79,12.79,12.78,12.78,18436.0,10.2669,10.2669,10.2589,10.2589,18436.0
2017-03-30 12:25:00,12.78,12.79,12.78,12.79,18756.0,10.2589,10.2669,10.2589,10.2669,18756.0
2017-03-30 12:30:00,12.79,12.79,12.77,12.77,33312.0,10.2669,10.2669,10.2509,10.2509,33312.0
2017-03-30 12:35:00,12.77,12.77,12.75,12.75,37324.0,10.2509,10.2509,10.2348,10.2348,37324.0
2017-03-30 12:40:00,12.75,12.76,12.75,12.75,10800.0,10.2348,10.2429,10.2348,10.2348,10800.0
2017-03-30 12:45:00,12.75,12.76,12.74,12.74,27016.0,10.2348,10.2429,10.2268,10.2268,27016.0
2017-03-30 12:50:00,12.74,12.75,12.73,12.75,47200.0,10.2268,10.2348,10.2188,10.2348,47200.0
2017-03-30 12:55:00,12.75,12.75,12.74,12.75,35600.0,10.2348,10.2348,10.2268,10.2348,35600.0
2017-03-30 13:00:00,12.75,12.77,12.75,12.77,28712.0,10.2348,10.2509,10.2348,10.2509,28712.0
2017-03-30 13:05:00,12.77,12.77,12.76,12.77,19028.0,10.2509,10.2509,10.2429,10.2509,19028.0
2017-03-30 13:10:00,12.77,12.78,12.77,12.77,44364.0,10.2509,10.2589,10.2509,10.2509,44364.0
2017-03-30 13:15:00,12.77,12.78,12.77,12.78,18800.0,10.2509,10.2589,10.2509,10.2589,18800.0
2017-03-30 13:20:00,12.78,12.79,12.78,12.79,19180.0,10.2589,10.2669,10.2589,10.2669,19180.0
2017-03-30 13:25:00,12.79,12.8,12.78,12.79,19164.0,10.2669,10.275,10.2589,10.2669,19164.0
2017-03-30 13:30:00,12.79,12.79,12.78,12.79,21800.0,10.2669,10.2669,10.2589,10.2669,21800.0
2017-03-30 13:35:00,12.79,12.8,12.79,12.8,34320.0,10.2669,10.275,10.2669,10.275,34320.0
2017-03-30 13:40:00,12.8,12.8,12.79,12.8,12800.0,10.275,10.275,10.2669,10.275,12800.0
2017-03-30 13:45:00,12.8,12.81,12.8,12.81,33216.0,10.275,10.283,10.275,10.283,33216.0
2017-03-30 13:50:00,12.81,12.81,12.8,12.81,48204.0,10.283,10.283,10.275,10.283,48204.0
2017-03-30 13:55:00,12.81,12.82,12.81,12.82,25420.0,10.283,10.291,10.283,10.291,25420.0
2017-03-30 14:00:00,12.82,12.83,12.81,12.83,72500.0,10.291,10.2991,10.283,10.2991,72500.0
2017-03-30 14:05:00,12.83,12.83,12.82,12.82,54372.0,10.2991,10.2991,10.291,10.291,54372.0
2017-03-30 14:10:00,12.82,12.82,12.81,12.81,30752.0,10.291,10.291,10.283,10.283,30752.0
2017-03-30 14:15:00,12.81,12.82,12.81,12.81,22508.0,10.283,10.291,10.283,10.283,22508.0
2017-03-30 14:20:00,12.81,12.81,12.81,12.81,14808.0,10.283,10.283,10.283,10.283,14808.0
2017-03-30 14:25:00,12.81,12.81,12.81,12.81,26680.0,10.283,10.283,10.283,10.283,26680.0
2017-03-30 14:30:00,12.81,12.82,12.81,12.81,32756.0,10.283,10.291,10.283,10.283,32756.0
2017-03-30 14:35:00,12.81,12.81,12.81,12.81,38104.0,10.283,10.283,10.283,10.283,38104.0
2017-03-30 14:40:00,12.81,12.81,12.8,12.8,29032.0,10.283,10.283,10.275,10.275,29032.0
2017-03-30 14:45:00,12.8,12.81,12.8,12.81,36976.0,10.275,10.283,10.275,10.283,36976.0
2017-03-30 14:50:00,12.81,12.82,12.81,12.81,64604.0,10.283,10.291,10.283,10.283,64604.0
2017-03-30 14:55:00,12.81,12.81,12.8,12.81,30648.0,10.283,10.283,10.275,10.283,30648.0
2017-03-30 15:00:00,12.81,12.81,12.81,12.81,23528.0,10.283,10.283,10.283,10.283,23528.0
2017-03-30 15:05:00,12.81,12.81,12.81,12.81,34060.0,10.283,10.283,10.283,10.283,34060.0
2017-03-30 15:10:00,12.81,12.81,12.81,12.81,18896.0,10.283,10.283,10.283,10.283,18896.0
2017-03-30 15:15:00,12.81,12.82,12.81,12.81,39484.0,10.283,10.291,10.283,10.283,39484.0
2017-03-30 15:20:00,12.81,12.83,12.81,12.83,56848.0,10.283,10.2991,10.283,10.2991,56848.0
2017-03-30 15:25:00,12.83,12.83,12.82,12.83,44400.0,10.2991,10.2991,10.291,10.2991,44400.0
2017-03-30 15:30:00,12.83,12.84,12.82,12.84,65724.0,10.2991,10.3071,10.291,10.3071,65724.0
2017-03-30 15:35:00,12.84,12.84,12.83,12.83,103288.0,10.3071,10.3071,10.2991,10.2991,103288.0
2017-03-30 15:40:00,12.83,12.83,12.82,12.82,56040.0,10.2991,10.2991,10.291,10.291,56040.0
2017-03-30 15:45:00,12.82,12.83,12.82,12.82,91916.0,10.291,10.2991,10.291,10.291,91916.0
2017-03-30 15:50:00,12.83,12.83,12.81,12.82,108124.0,10.2991,10.2991,10.283,10.291,108124.0
2017-03-30 15:55:00,12.82,12.84,12.82,12.83,307008.0,10.291,10.3071,10.291,10.2991,307008.0
2017-03-31 09:30:00,12.81,12.85,12.73,12.76,121072.0,10.283,10.3151,10.2188,10.2429,121072.0
2017-03-31 09:35:00,12.76,12.81,12.76,12.81,30092.0,10.2429,10.283,10.2429,10.283,30092.0
2017-03-31 09:40:00,12.8,12.82,12.8,12.81,58416.0,10.275,10.291,10.275,10.283,58416.0
2017-03-31 09:45:00,12.81,12.84,12.81,12.83,88648.0,10.283,10.3071,10.283,10.2991,88648.0
2017-03-31 09:50:00,12.83,12.87,12.83,12.87,101828.0,10.2991,10.3312,10.2991,10.3312,101828.0
2017-03-31 09:55:00,12.87,12.88,12.84,12.85,56464.0,10.3312,10.3392,10.3071,10.3151,56464.0
2017-03-31 10:00:00,12.85,12.86,12.84,12.85,49192.0,10.3151,10.3231,10.3071,10.3151,49192.0
2017-03-31 10:05:00,12.86,12.88,12.85,12.87,54012.0,10.3231,10.3392,10.3151,10.3312,54012.0
2017-03-31 10:10:00,12.87,12.88,12.87,12.88,63164.0,10.3312,10.3392,10.3312,10.3392,63164.0
2017-03-31 10:15:00,12.88,12.89,12.88,12.89,46392.0,10.3392,10.3472,10.3392,10.3472,46392.0
2017-03-31 10:20:00,12.89,12.89,12.87,12.89,42540.0,10.3472,10.3472,10.3312,10.3472,42540.0
2017-03-31 10:25:00,12.89,12.89,12.87,12.87,34584.0,10.3472,10.3472,10.3312,10.3312,34584.0
2017-03-31 10:30:00,12.87,12.88,12.87,12.88,40332.0,10.3312,10.3392,10.3312,10.3392,40332.0
2017-03-31 10:35:00,12.88,12.91,12.88,12.9,77720.0,10.3392,10.3633,10.3392,10.3552,77720.0
2017-03-31 10:40:00,12.9,12.91,12.89,12.89,159592.0,10.3552,10.3633,10.3472,10.3472,159592.0
2017-03-31 10:45:00,12.89,12.91,12.89,12.91,35992.0,10.3472,10.3633,10.3472,10.3633,35992.0
2017-03-31 10:50:00,12.91,12.91,12.89,12.9,44156.0,10.3633,10.3633,10.3472,10.3552,44156.0
2017-03-31 10:55:00,12.9,12.9,12.88,12.88,44820.0,10.3552,10.3552,10.3392,10.3392,44820.0
2017-03-31 11:00:00,12.88,12.88,12.86,12.86,34420.0,10.3392,10.3392,10.3231,10.3231,34420.0
2017-03-31 11:05:00,12.87,12.88,12.86,12.88,43484.0,10.3312,10.3392,10.3231,10.3392,43484.0
2017-03-31 11:10:00,12.88,12.88,12.88,12.88,60848.0,10.3392,10.3392,10.3392,10.3392,60848.0
2017-03-31 11:15:00,12.88,12.88,12.87,12.87,33620.0,10.3392,10.3392,10.3312,10.3312,33620.0
2017-03-31 11:20:00,12.87,12.9,12.87,12.9,12488.0,10.3312,10.3552,10.3312,10.3552,12488.0
2017-03-31 11:25:00,12.9,12.9,12.89,12.9,41112.0,10.3552,10.3552,10.3472,10.3552,41112.0
2017-03-31 11:30:00,12.9,12.9,12.88,12.89,48752.0,10.3552,10.3552,10.3392,10.3472,48752.0
2017-03-31 11:35:00,12.89,12.9,12.89,12.89,63168.0,10.3472,10.3552,10.3472,10.3472,63168.0
2017-03-31 11:40:00,12.9,12.9,12.88,12.88,53216.0,10.3552,10.3552,10.3392,10.3392,53216.0
2017-03-31 11:45:00,12.88,12.9,12.88,12.9,19160.0,10.3392,10.3552,10.3392,10.3552,19160.0
2017-03-31 11:50:00,12.9,12.9,12.88,12.89,38052.0,10.3552,10.3552,10.3392,10.3472,38052.0
2017-03-31 11:55:00,12.88,12.89,12.88,12.89,25844.0,10.3392,10.3472,10.3392,10.3472,25844.0
2017-03-31 12:00:00,12.89,12.9,12.88,12.9,28408.0,10.3472,10.3552,10.3392,10.3552,28408.0
2017-03-31 12:05:00,12.9,12.9,12.88,12.88,42396.0,10.3552,10.3552,10.3392,10.3392,42396.0
2017-03-31 12:10:00,12.88,12.88,12.88,12.88,17700.0,10.3392,10.3392,10.3392,10.3392,17700.0
2017-03-31 12:15:00,12.88,12.9,12.88,12.89,13568.0,10.3392,10.3552,10.3392,10.3472,13568.0
2017-03-31 12:20:00,12.9,12.9,12.89,12.9,17760.0,10.3552,10.3552,10.3472,10.3552,17760.0
2017-03-31 12:25:00,12.9,12.9,12.9,12.9,21404.0,10.3552,10.3552,10.3552,10.3552,21404.0
2017-03-31 12:30:00,12.9,12.91,12.9,12.91,50052.0,10.3552,10.3633,10.3552,10.3633,50052.0
2017-03-31 12:35:00,12.91,12.92,12.9,12.9,50164.0,10.3633,10.3713,10.3552,10.3552,50164.0
2017-03-31 12:40:00,12.91,12.91,12.9,12.91,21364.0,10.3633,10.3633,10.3552,10.3633,21364.0
2017-03-31 12:45:00,12.91,12.92,12.91,12.91,73056.0,10.3633,10.3713,10.3633,10.3633,73056.0
2017-03-31 12:50:00,12.91,12.92,12.91,12.91,13640.0,10.3633,10.3713,10.3633,10.3633,13640.0
2017-03-31 12:55:00,12.92,12.92,12.91,12.92,45572.0,10.3713,10.3713,10.3633,10.3713,45572.0
2017-03-31 13:00:00,12.92,12.92,12.92,12.92,25868.0,10.3713,10.3713,10.3713,10.3713,25868.0
2017-03-31 13:05:00,12.92,12.92,12.92,12.92,38696.0,10.3713,10.3713,10.3713,10.3713,38696.0
2017-03-31 13:10:00,12.92,12.93,12.92,12.93,37492.0,10.3713,10.3793,10.3713,10.3793,37492.0
2017-03-31 13:15:00,12.93,12.93,12.92,12.93,23400.0,10.3793,10.3793,10.3713,10.3793,23400.0
2017-03-31 13:20:00,12.93,12.94,12.93,12.93,42964.0,10.3793,10.3874,10.3793,10.3793,42964.0
2017-03-31 13:25:00,12.92,12.93,12.91,12.93,38944.0,10.3713,10.3793,10.3633,10.3793,38944.0
2017-03-31 13:30:00,12.93,12.93,12.92,12.92,20296.0,10.3793,10.3793,10.3713,10.3713,20296.0
2017-03-31 13:35:00,12.93,12.93,12.91,12.92,20312.0,10.3793,10.3793,10.3633,10.3713,20312.0
2017-03-31 13:40:00,12.91,12.92,12.91,12.92,43368.0,10.3633,10.3713,10.3633,10.3713,43368.0
2017-03-31 13:45:00,12.92,12.92,12.9,12.91,75184.0,10.3713,10.3713,10.3552,10.3633,75184.0
2017-03-31 13:50:00,12.91,12.91,12.9,12.9,34240.0,10.3633,10.3633,10.3552,10.3552,34240.0
2017-03-31 13:55:00,12.9,12.91,12.9,12.9,42208.0,10.3552,10.3633,10.3552,10.3552,42208.0
2017-03-31 14:00:00,12.9,12.9,12.89,12.89,30748.0,10.3552,10.3552,10.3472,10.3472,30748.0
2017-03-31 14:05:00,12.89,12.9,12.89,12.9,42096.0,10.3472,10.3552,10.3472,10.3552,42096.0
2017-03-31 14:10:00,12.9,12.9,12.88,12.88,32500.0,10.3552,10.3552,10.3392,10.3392,32500.0
2017-03-31 14:15:00,12.87,12.88,12.87,12.88,23880.0,10.3312,10.3392,10.3312,10.3392,23880.0
2017-03-31 14:20:00,12.88,12.88,12.87,12.88,42668.0,10.3392,10.3392,10.3312,10.3392,42668.0
2017-03-31 14:25:00,12.88,12.89,12.87,12.88,37200.0,10.3392,10.3472,10.3312,10.3392,37200.0
2017-03-31 14:30:00,12.88,12.89,12.88,12.89,153600.0,10.3392,10.3472,10.3392,10.3472,153600.0
2017-03-31 14:35:00,12.89,12.89,12.88,12.88,115764.0,10.3472,10.3472,10.3392,10.3392,115764.0
2017-03-31 14:40:00,12.88,12.88,12.87,12.87,18668.0,10.3392,10.3392,10.3312,10.3312,18668.0
2017-03-31 14:45:00,12.87,12.88,12.86,12.88,208912.0,10.3312,10.3392,10.3231,10.3392,208912.0
2017-03-31 14:50:00,12.87,12.88,12.87,12.88,96992.0,10.3312,10.3392,10.3312,10.3392,96992.0
2017-03-31 14:55:00,12.88,12.88,12.87,12.87,31052.0,10.3392,10.3392,10.3312,10.3312,31052.0
2017-03-31 15:00:00,12.87,12.9,12.87,12.9,47740.0,10.3312,10.3552,10.3312,10.3552,47740.0
2017-03-31 15:05:00,12.89,12.9,12.89,12.9,44528.0,10.3472,10.3552,10.3472,10.3552,44528.0
2017-03-31 15:10:00,12.9,12.91,12.9,12.9,61432.0,10.3552,10.3633,10.3552,10.3552,61432.0
2017-03-31 15:15:00,12.9,12.91,12.9,12.91,188692.0,10.3552,10.3633,10.3552,10.3633,188692.0
2017-03-31 15:20:00,12.9,12.93,12.9,12.93,123472.0,10.3552,10.3793,10.3552,10.3793,123472.0
2017-03-31 15:25:00,12.93,12.93,12.92,12.92,217936.0,10.3793,10.3793,10.3713,10.3713,217936.0
2017-03-31 15:30:00,12.91,12.95,12.91,12.94,161556.0,10.3633,10.3954,10.3633,10.3874,161556.0
2017-03-31 15:35:00,12.94,12.95,12.92,12.93,101996.0,10.3874,10.3954,10.3713,10.3793,101996.0
2017-03-31 15:40:00,12.92,12.93,12.91,12.91,67096.0,10.3713,10.3793,10.3633,10.3633,67096.0
2017-03-31 15:45:00,12.91,12.93,12.9,12.91,278540.0,10.3633,10.3793,10.3552,10.3633,278540.0
2017-03-31 15:50:00,12.9,12.9,12.88,12.89,243632.0,10.3552,10.3552,10.3392,10.3472,243632.0
2017-03-31 15:55:00,12.89,12.9,12.88,12.88,902208.0,10.3472,10.3552,10.3392,10.3392,902208.0
2017-04-03 09:30:00,12.8,12.99,12.79,12.99,363020.0,10.275,10.4275,10.2669,10.4275,363020.0
2017-04-03 09:35:00,12.98,12.99,12.9,12.92,127900.0,10.4195,10.4275,10.3552,10.3713,127900.0
2017-04-03 09:40:00,12.91,12.92,12.88,12.88,70584.0,10.3633,10.3713,10.3392,10.3392,70584.0
2017-04-03 09:45:00,12.89,12.9,12.86,12.88,112128.0,10.3472,10.3552,10.3231,10.3392,112128.0
2017-04-03 09:50:00,12.88,12.89,12.87,12.88,50068.0,10.3392,10.3472,10.3312,10.3392,50068.0
2017-04-03 09:55:00,12.88,12.92,12.83,12.86,475948.0,10.3392,10.3713,10.2991,10.3231,475948.0
2017-04-03 10:00:00,12.86,12.88,12.85,12.85,303708.0,10.3231,10.3392,10.3151,10.3151,303708.0
2017-04-03 10:05:00,12.85,12.85,12.83,12.85,501272.0,10.3151,10.3151,10.2991,10.3151,501272.0
2017-04-03 10:10:00,12.85,12.85,12.81,12.85,206856.0,10.3151,10.3151,10.283,10.3151,206856.0
2017-04-03 10:15:00,12.85,12.89,12.84,12.88,350768.0,10.3151,10.3472,10.3071,10.3392,350768.0
2017-04-03 10:20:00,12.88,12.9,12.88,12.9,128176.0,10.3392,10.3552,10.3392,10.3552,128176.0
2017-04-03 10:25:00,12.9,12.94,12.9,12.93,173428.0,10.3552,10.3874,10.3552,10.3793,173428.0
2017-04-03 10:30:00,12.93,12.93,12.87,12.88,103556.0,10.3793,10.3793,10.3312,10.3392,103556.0
2017-04-03 10:35:00,12.88,12.89,12.87,12.87,57988.0,10.3392,10.3472,10.3312,10.3312,57988.0
2017-04-03 10:40:00,12.87,12.87,12.84,12.86,75392.0,10.3312,10.3312,10.3071,10.3231,75392.0
2017-04-03 10:45:00,12.86,12.86,12.83,12.84,212640.0,10.3231,10.3231,10.2991,10.3071,212640.0
2017-04-03 10:50:00,12.84,12.84,12.79,12.81,316048.0,10.3071,10.3071,10.2669,10.283,316048.0
2017-04-03 10:55:00,12.81,12.81,12.75,12.75,146328.0,10.283,10.283,10.2348,10.2348,146328.0
2017-04-03 11:00:00,12.75,12.77,12.75,12.75,57736.0,10.2348,10.2509,10.2348,10.2348,57736.0
2017-04-03 11:05:00,12.75,12.75,12.69,12.72,143812.0,10.2348,10.2348,10.1867,10.2108,143812.0
2017-04-03 11:10:00,12.71,12.75,12.71,12.75,121608.0,10.2027,10.2348,10.2027,10.2348,121608.0
2017-04-03 11:15:00,12.75,12.78,12.75,12.75,143292.0,10.2348,10.2589,10.2348,10.2348,143292.0
2017-04-03 11:20:00,12.75,12.76,12.74,12.76,68888.0,10.2348,10.2429,10.2268,10.2429,68888.0
2017-04-03 11:25:00,12.76,12.76,12.74,12.75,169716.0,10.2429,10.2429,10.2268,10.2348,169716.0
2017-04-03 11:30:00,12.76,12.76,12.75,12.75,74380.0,10.2429,10.2429,10.2348,10.2348,74380.0
2017-04-03 11:35:00,12.75,12.76,12.74,12.75,36816.0,10.2348,10.2429,10.2268,10.2348,36816.0
2017-04-03 11:40:00,12.76,12.76,12.73,12.73,34000.0,10.2429,10.2429,10.2188,10.2188,34000.0
2017-04-03 11:45:00,12.73,12.75,12.72,12.72,29488.0,10.2188,10.2348,10.2108,10.2108,29488.0
2017-04-03 11:50:00,12.72,12.74,12.71,12.74,30000.0,10.2108,10.2268,10.2027,10.2268,30000.0
2017-04-03 11:55:00,12.74,12.76,12.73,12.74,26800.0,10.2268,10.2429,10.2188,10.2268,26800.0
2017-04-03 12:00:00,12.74,12.74,12.71,12.73,26920.0,10.2268,10.2268,10.2027,10.2188,26920.0
2017-04-03 12:05:00,12.73,12.73,12.71,12.72,83968.0,10.2188,10.2188,10.2027,10.2108,83968.0
2017-04-03 12:10:00,12.72,12.73,12.72,12.72,36724.0,10.2108,10.2188,10.2108,10.2108,36724.0
2017-04-03 12:15:00,12.72,12.73,12.72,12.73,54860.0,10.2108,10.2188,10.2108,10.2188,54860.0
2017-04-03 12:20:00,12.73,12.74,12.73,12.74,25064.0,10.2188,10.2268,10.2188,10.2268,25064.0
2017-04-03 12:25:00,12.74,12.77,12.74,12.77,25048.0,10.2268,10.2509,10.2268,10.2509,25048.0
2017-04-03 12:30:00,12.77,12.78,12.76,12.78,66128.0,10.2509,10.2589,10.2429,10.2589,66128.0
2017-04-03 12:35:00,12.78,12.78,12.78,12.78,17260.0,10.2589,10.2589,10.2589,10.2589,17260.0
2017-04-03 12:40:00,12.78,12.79,12.78,12.79,33600.0,10.2589,10.2669,10.2589,10.2669,33600.0
2017-04-03 12:45:00,12.79,12.79,12.78,12.79,57548.0,10.2669,10.2669,10.2589,10.2669,57548.0
2017-04-03 12:50:00,12.79,12.79,12.78,12.79,24704.0,10.2669,10.2669,10.2589,10.2669,24704.0
2017-04-03 12:55:00,12.79,12.8,12.78,12.8,30880.0,10.2669,10.275,10.2589,10.275,30880.0
2017-04-03 13:00:00,12.8,12.8,12.79,12.8,64680.0,10.275,10.275,10.2669,10.275,64680.0
2017-04-03 13:05:00,12.8,12.82,12.8,12.81,76120.0,10.275,10.291,10.275,10.283,76120.0
2017-04-03 13:10:00,12.81,12.82,12.81,12.81,90164.0,10.283,10.291,10.283,10.283,90164.0
2017-04-03 13:15:00,12.81,12.82,12.81,12.81,26764.0,10.283,10.291,10.283,10.283,26764.0
2017-04-03 13:20:00,12.81,12.81,12.8,12.81,28908.0,10.283,10.283,10.275,10.283,28908.0
2017-04-03 13:25:00,12.81,12.82,12.8,12.81,54876.0,10.283,10.291,10.275,10.283,54876.0
2017-04-03 13:30:00,12.81,12.81,12.8,12.81,70272.0,10.283,10.283,10.275,10.283,70272.0
2017-04-03 13:35:00,12.8,12.8,12.78,12.78,32724.0,10.275,10.275,10.2589,10.2589,32724.0
2017-04-03 13:40:00,12.78,12.79,12.77,12.78,65316.0,10.2589,10.2669,10.2509,10.2589,65316.0
2017-04-03 13:45:00,12.78,12.8,12.78,12.8,39480.0,10.2589,10.275,10.2589,10.275,39480.0
2017-04-03 13:50:00,12.8,12.81,12.79,12.81,31948.0,10.275,10.283,10.2669,10.283,31948.0
2017-04-03 13:55:00,12.81,12.81,12.8,12.81,32984.0,10.283,10.283,10.275,10.283,32984.0
2017-04-03 14:00:00,12.81,12.81,12.79,12.79,40620.0,10.283,10.283,10.2669,10.2669,40620.0
2017-04-03 14:05:00,12.79,12.8,12.79,12.79,29796.0,10.2669,10.275,10.2669,10.2669,29796.0
2017-04-03 14:10:00,12.79,12.8,12.78,12.8,30840.0,10.2669,10.275,10.2589,10.275,30840.0
2017-04-03 14:15:00,12.8,12.8,12.77,12.78,40828.0,10.275,10.275,10.2509,10.2589,40828.0
2017-04-03 14:20:00,12.78,12.8,12.77,12.79,57904.0,10.2589,10.275,10.2509,10.2669,57904.0
2017-04-03 14:25:00,12.79,12.81,12.79,12.8,45968.0,10.2669,10.283,10.2669,10.275,45968.0
2017-04-03 14:30:00,12.8,12.8,12.79,12.79,29868.0,10.275,10.275,10.2669,10.2669,29868.0
2017-04-03 14:35:00,12.79,12.83,12.79,12.83,175948.0,10.2669,10.2991,10.2669,10.2991,175948.0
2017-04-03 14:40:00,12.83,12.85,12.82,12.85,67524.0,10.2991,10.3151,10.291,10.3151,67524.0
2017-04-03 14:45:00,12.84,12.86,12.84,12.85,42928.0,10.3071,10.3231,10.3071,10.3151,42928.0
2017-04-03 14:50:00,12.85,12.85,12.84,12.85,110988.0,10.3151,10.3151,10.3071,10.3151,110988.0
2017-04-03 14:55:00,12.85,12.85,12.83,12.83,41656.0,10.3151,10.3151,10.2991,10.2991,41656.0
2017-04-03 15:00:00,12.83,12.85,12.83,12.83,56576.0,10.2991,10.3151,10.2991,10.2991,56576.0
2017-04-03 15:05:00,12.83,12.83,12.81,12.81,53352.0,10.2991,10.2991,10.283,10.283,53352.0
2017-04-03 15:10:00,12.82,12.84,12.82,12.83,84904.0,10.291,10.3071,10.291,10.2991,84904.0
2017-04-03 15:15:00,12.83,12.83,12.82,12.82,41760.0,10.2991,10.2991,10.291,10.291,41760.0
2017-04-03 15:20:00,12.82,12.83,12.81,12.83,58240.0,10.291,10.2991,10.283,10.2991,58240.0
2017-04-03 15:25:00,12.83,12.83,12.81,12.81,63440.0,10.2991,10.2991,10.283,10.283,63440.0
2017-04-03 15:30:00,12.81,12.81,12.79,12.8,89256.0,10.283,10.283,10.2669,10.275,89256.0
2017-04-03 15:35:00,12.8,12.81,12.79,12.8,105560.0,10.275,10.283,10.2669,10.275,105560.0
2017-04-03 15:40:00,12.81,12.82,12.8,12.82,136236.0,10.283,10.291,10.275,10.291,136236.0
2017-04-03 15:45:00,12.81,12.84,12.81,12.83,145376.0,10.283,10.3071,10.283,10.2991,145376.0
2017-04-03 15:50:00,12.83,12.84,12.82,12.84,235732.0,10.2991,10.3071,10.291,10.3071,235732.0
2017-04-03 15:55:00,12.84,12.84,12.83,12.84,439172.0,10.3071,10.3071,10.2991,10.3071,439172.0
2017-04-04 09:30:00,12.79,12.81,12.76,12.8,118676.0,10.2669,10.283,10.2429,10.275,118676.0
2017-04-04 09:35:00,12.81,12.83,12.78,12.79,67828.0,10.283,10.2991,10.2589,10.2669,67828.0
2017-04-04 09:40:00,12.78,12.81,12.77,12.81,111944.0,10.2589,10.283,10.2509,10.283,111944.0
2017-04-04 09:45:00,12.81,12.81,12.79,12.8,56416.0,10.283,10.283,10.2669,10.275,56416.0
2017-04-04 09:50:00,12.81,12.82,12.8,12.81,43344.0,10.283,10.291,10.275,10.283,43344.0
2017-04-04 09:55:00,12.81,12.84,12.8,12.82,98760.0,10.283,10.3071,10.275,10.291,98760.0
2017-04-04 10:00:00,12.82,12.83,12.8,12.81,73256.0,10.291,10.2991,10.275,10.283,73256.0
2017-04-04 10:05:00,12.81,12.83,12.8,12.83,68356.0,10.283,10.2991,10.275,10.2991,68356.0
2017-04-04 10:10:00,12.83,12.84,12.81,12.84,84500.0,10.2991,10.3071,10.283,10.3071,84500.0
2017-04-04 10:15:00,12.84,12.84,12.82,12.82,134608.0,10.3071,10.3071,10.291,10.291,134608.0
2017-04-04 10:20:00,12.83,12.87,12.82,12.86,283796.0,10.2991,10.3312,10.291,10.3231,283796.0
2017-04-04 10:25:00,12.86,12.87,12.84,12.85,47944.0,10.3231,10.3312,10.3071,10.3151,47944.0
2017-04-04 10:30:00,12.85,12.87,12.84,12.85,99308.0,10.3151,10.3312,10.3071,10.3151,99308.0
2017-04-04 10:35:00,12.85,12.87,12.85,12.85,73432.0,10.3151,10.3312,10.3151,10.3151,73432.0
2017-04-04 10:40:00,12.85,12.86,12.84,12.84,57864.0,10.3151,10.3231,10.3071,10.3071,57864.0
2017-04-04 10:45:00,12.84,12.85,12.83,12.84,62796.0,10.3071,10.3151,10.2991,10.3071,62796.0
2017-04-04 10:50:00,12.84,12.85,12.81,12.82,49928.0,10.3071,10.3151,10.283,10.291,49928.0
2017-04-04 10:55:00,12.83,12.85,12.83,12.85,84344.0,10.2991,10.3151,10.2991,10.3151,84344.0
2017-04-04 11:00:00,12.85,12.85,12.84,12.85,49164.0,10.3151,10.3151,10.3071,10.3151,49164.0
2017-04-04 11:05:00,12.84,12.87,12.84,12.87,52172.0,10.3071,10.3312,10.3071,10.3312,52172.0
2017-04-04 11:10:00,12.87,12.88,12.86,12.88,107864.0,10.3312,10.3392,10.3231,10.3392,107864.0
2017-04-04 11:15:00,12.88,12.89,12.87,12.89,57512.0,10.3392,10.3472,10.3312,10.3472,57512.0
2017-04-04 11:20:00,12.88,12.9,12.88,12.9,57644.0,10.3392,10.3552,10.3392,10.3552,57644.0
2017-04-04 11:25:00,12.9,12.92,12.89,12.89,48924.0,10.3552,10.3713,10.3472,10.3472,48924.0
2017-04-04 11:30:00,12.88,12.89,12.87,12.88,41684.0,10.3392,10.3472,10.3312,10.3392,41684.0
2017-04-04 11:35:00,12.88,12.89,12.88,12.88,61708.0,10.3392,10.3472,10.3392,10.3392,61708.0
2017-04-04 11:40:00,12.88,12.88,12.87,12.87,33032.0,10.3392,10.3392,10.3312,10.3312,33032.0
2017-04-04 11:45:00,12.87,12.89,12.87,12.89,40528.0,10.3312,10.3472,10.3312,10.3472,40528.0
2017-04-04 11:50:00,12.89,12.89,12.88,12.88,32336.0,10.3472,10.3472,10.3392,10.3392,32336.0
2017-04-04 11:55:00,12.88,12.89,12.88,12.88,50900.0,10.3392,10.3472,10.3392,10.3392,50900.0
2017-04-04 12:00:00,12.88,12.88,12.87,12.88,53716.0,10.3392,10.3392,10.3312,10.3392,53716.0
2017-04-04 12:05:00,12.88,12.89,12.88,12.88,47564.0,10.3392,10.3472,10.3392,10.3392,47564.0
2017-04-04 12:10:00,12.88,12.88,12.88,12.88,43992.0,10.3392,10.3392,10.3392,10.3392,43992.0
2017-04-04 12:15:00,12.88,12.89,12.88,12.89,36396.0,10.3392,10.3472,10.3392,10.3472,36396.0
2017-04-04 12:20:00,12.89,12.89,12.88,12.89,64024.0,10.3472,10.3472,10.3392,10.3472,64024.0
2017-04-04 12:25:00,12.89,12.9,12.88,12.88,49672.0,10.3472,10.3552,10.3392,10.3392,49672.0
2017-04-04 12:30:00,12.88,12.9,12.88,12.9,61916.0,10.3392,10.3552,10.3392,10.3552,61916.0
2017-04-04 12:35:00,12.9,12.9,12.89,12.9,53652.0,10.3552,10.3552,10.3472,10.3552,53652.0
2017-04-04 12:40:00,12.9,12.9,12.89,12.89,31916.0,10.3552,10.3552,10.3472,10.3472,31916.0
2017-04-04 12:45:00,12.89,12.89,12.86,12.88,51660.0,10.3472,10.3472,10.3231,10.3392,51660.0
2017-04-04 12:50:00,12.88,12.88,12.87,12.88,43836.0,10.3392,10.3392,10.3312,10.3392,43836.0
2017-04-04 12:55:00,12.88,12.88,12.87,12.88,71920.0,10.3392,10.3392,10.3312,10.3392,71920.0
2017-04-04 13:00:00,12.88,12.88,12.87,12.88,54680.0,10.3392,10.3392,10.3312,10.3392,54680.0
2017-04-04 13:05:00,12.88,12.88,12.88,12.88,46252.0,10.3392,10.3392,10.3392,10.3392,46252.0
2017-04-04 13:10:00,12.88,12.96,12.88,12.95,250204.0,10.3392,10.4034,10.3392,10.3954,250204.0
2017-04-04 13:15:00,12.95,12.96,12.94,12.95,152912.0,10.3954,10.4034,10.3874,10.3954,152912.0
2017-04-04 13:20:00,12.95,12.99,12.95,12.97,289628.0,10.3954,10.4275,10.3954,10.4114,289628.0
2017-04-04 13:25:00,12.97,12.97,12.93,12.93,66476.0,10.4114,10.4114,10.3793,10.3793,66476.0
2017-04-04 13:30:00,12.93,12.94,12.91,12.93,66732.0,10.3793,10.3874,10.3633,10.3793,66732.0
2017-04-04 13:35:00,12.93,12.93,12.91,12.93,83680.0,10.3793,10.3793,10.3633,10.3793,83680.0
2017-04-04 13:40:00,12.93,12.94,12.93,12.94,42400.0,10.3793,10.3874,10.3793,10.3874,42400.0
2017-04-04 13:45:00,12.94,12.94,12.92,12.92,55940.0,10.3874,10.3874,10.3713,10.3713,55940.0
2017-04-04 13:50:00,12.92,12.93,12.91,12.93,45216.0,10.3713,10.3793,10.3633,10.3793,45216.0
2017-04-04 13:55:00,12.93,12.93,12.92,12.92,38140.0,10.3793,10.3793,10.3713,10.3713,38140.0
2017-04-04 14:00:00,12.92,12.93,12.92,12.93,53576.0,10.3713,10.3793,10.3713,10.3793,53576.0
2017-04-04 14:05:00,12.93,12.93,12.93,12.93,57680.0,10.3793,10.3793,10.3793,10.3793,57680.0
2017-04-04 14:10:00,12.93,12.94,12.93,12.93,131356.0,10.3793,10.3874,10.3793,10.3793,131356.0
2017-04-04 14:15:00,12.93,12.93,12.92,12.93,80508.0,10.3793,10.3793,10.3713,10.3793,80508.0
2017-04-04 14:20:00,12.93,12.93,12.92,12.93,45700.0,10.3793,10.3793,10.3713,10.3793,45700.0
2017-04-04 14:25:00,12.93,12.94,12.93,12.93,49164.0,10.3793,10.3874,10.3793,10.3793,49164.0
2017-04-04 14:30:00,12.94,12.94,12.93,12.94,57972.0,10.3874,10.3874,10.3793,10.3874,57972.0
2017-04-04 14:35:00,12.93,12.94,12.93,12.93,59612.0,10.3793,10.3874,10.3793,10.3793,59612.0
2017-04-04 14:40:00,12.93,12.93,12.92,12.92,73220.0,10.3793,10.3793,10.3713,10.3713,73220.0
2017-04-04 14:45:00,12.92,12.93,12.92,12.92,74024.0,10.3713,10.3793,10.3713,10.3713,74024.0
2017-04-04 14:50:00,12.92,12.92,12.91,12.92,96424.0,10.3713,10.3713,10.3633,10.3713,96424.0
2017-04-04 14:55:00,12.92,12.92,12.9,12.9,65224.0,10.3713,10.3713,10.3552,10.3552,65224.0
2017-04-04 15:00:00,12.9,12.92,12.9,12.92,65012.0,10.3552,10.3713,10.3552,10.3713,65012.0
2017-04-04 15:05:00,12.92,12.93,12.92,12.92,89520.0,10.3713,10.3793,10.3713,10.3713,89520.0
2017-04-04 15:10:00,12.92,12.93,12.92,12.93,76256.0,10.3713,10.3793,10.3713,10.3793,76256.0
2017-04-04 15:15:00,12.92,12.92,12.91,12.92,96608.0,10.3713,10.3713,10.3633,10.3713,96608.0
2017-04-04 15:20:00,12.92,12.92,12.9,12.9,107908.0,10.3713,10.3713,10.3552,10.3552,107908.0
2017-04-04 15:25:00,12.9,12.91,12.9,12.9,108812.0,10.3552,10.3633,10.3552,10.3552,108812.0
2017-04-04 15:30:00,12.89,12.92,12.89,12.91,158976.0,10.3472,10.3713,10.3472,10.3633,158976.0
2017-04-04 15:35:00,12.91,12.92,12.91,12.92,163908.0,10.3633,10.3713,10.3633,10.3713,163908.0
2017-04-04 15:40:00,12.92,12.93,12.91,12.93,148692.0,10.3713,10.3793,10.3633,10.3793,148692.0
2017-04-04 15:45:00,12.93,12.93,12.92,12.93,205740.0,10.3793,10.3793,10.3713,10.3793,205740.0
2017-04-04 15:50:00,12.93,12.93,12.92,12.93,286220.0,10.3793,10.3793,10.3713,10.3793,286220.0
2017-04-04 15:55:00,12.93,12.95,12.93,12.94,471672.0,10.3793,10.3954,10.3793,10.3874,471672.0
2017-04-05 09:30:00,13.02,13.02,12.97,13.0,173964.0,10.4516,10.4516,10.4114,10.4355,173964.0
2017-04-05 09:35:00,12.99,13.0,12.96,12.96,87504.0,10.4275,10.4355,10.4034,10.4034,87504.0
2017-04-05 09:40:00,12.97,13.07,12.96,13.05,151524.0,10.4114,10.4917,10.4034,10.4757,151524.0
2017-04-05 09:45:00,13.05,13.09,13.05,13.09,63016.0,10.4757,10.5078,10.4757,10.5078,63016.0
2017-04-05 09:50:00,13.09,13.11,13.06,13.1,72152.0,10.5078,10.5238,10.4837,10.5158,72152.0
2017-04-05 09:55:00,13.1,13.11,13.09,13.1,327852.0,10.5158,10.5238,10.5078,10.5158,327852.0
2017-04-05 10:00:00,13.1,13.18,13.08,13.16,208464.0,10.5158,10.58,10.4997,10.564,208464.0
2017-04-05 10:05:00,13.16,13.17,13.14,13.16,86736.0,10.564,10.572,10.5479,10.564,86736.0
2017-04-05 10:10:00,13.16,13.17,13.14,13.14,103328.0,10.564,10.572,10.5479,10.5479,103328.0
2017-04-05 10:15:00,13.14,13.15,13.13,13.15,64568.0,10.5479,10.5559,10.5399,10.5559,64568.0
2017-04-05 10:20:00,13.15,13.17,13.14,13.14,93780.0,10.5559,10.572,10.5479,10.5479,93780.0
2017-04-05 10:25:00,13.13,13.16,13.13,13.15,125276.0,10.5399,10.564,10.5399,10.5559,125276.0
2017-04-05 10:30:00,13.15,13.16,13.15,13.15,215108.0,10.5559,10.564,10.5559,10.5559,215108.0
2017-04-05 10:35:00,13.15,13.17,13.15,13.16,204888.0,10.5559,10.572,10.5559,10.564,204888.0
2017-04-05 10:40:00,13.16,13.17,13.15,13.17,79392.0,10.564,10.572,10.5559,10.572,79392.0
2017-04-05 10:45:00,13.17,13.17,13.16,13.17,177076.0,10.572,10.572,10.564,10.572,177076.0
2017-04-05 10:50:00,13.16,13.17,13.13,13.15,161132.0,10.564,10.572,10.5399,10.5559,161132.0
2017-04-05 10:55:00,13.15,13.16,13.14,13.15,83780.0,10.5559,10.564,10.5479,10.5559,83780.0
2017-04-05 11:00:00,13.15,13.16,13.13,13.14,112756.0,10.5559,10.564,10.5399,10.5479,112756.0
2017-04-05 11:05:00,13.14,13.14,13.11,13.11,130348.0,10.5479,10.5479,10.5238,10.5238,130348.0
2017-04-05 11:10:00,13.11,13.12,13.1,13.12,81328.0,10.5238,10.5319,10.5158,10.5319,81328.0
2017-04-05 11:15:00,13.12,13.13,13.11,13.13,254308.0,10.5319,10.5399,10.5238,10.5399,254308.0
2017-04-05 11:20:00,13.13,13.15,13.13,13.13,102584.0,10.5399,10.5559,10.5399,10.5399,102584.0
2017-04-05 11:25:00,13.13,13.13,13.12,13.13,135524.0,10.5399,10.5399,10.5319,10.5399,135524.0
2017-04-05 11:30:00,13.13,13.13,13.1,13.11,105564.0,10.5399,10.5399,10.5158,10.5238,105564.0
2017-04-05 11:35:00,13.11,13.14,13.11,13.13,44860.0,10.5238,10.5479,10.5238,10.5399,44860.0
2017-04-05 11:40:00,13.13,13.17,13.13,13.17,93132.0,10.5399,10.572,10.5399,10.572,93132.0
2017-04-05 11:45:00,13.17,13.18,13.15,13.17,87820.0,10.572,10.58,10.5559,10.572,87820.0
2017-04-05 11:50:00,13.17,13.19,13.16,13.18,76184.0,10.572,10.588,10.564,10.58,76184.0
2017-04-05 11:55:00,13.18,13.18,13.15,13.16,83164.0,10.58,10.58,10.5559,10.564,83164.0
2017-04-05 12:00:00,13.16,13.17,13.14,13.15,91408.0,10.564,10.572,10.5479,10.5559,91408.0
2017-04-05 12:05:00,13.15,13.15,13.12,13.12,49696.0,10.5559,10.5559,10.5319,10.5319,49696.0
2017-04-05 12:10:00,13.12,13.14,13.12,13.13,103732.0,10.5319,10.5479,10.5319,10.5399,103732.0
2017-04-05 12:15:00,13.14,13.15,13.13,13.13,101408.0,10.5479,10.5559,10.5399,10.5399,101408.0
2017-04-05 12:20:00,13.13,13.14,13.12,13.14,42908.0,10.5399,10.5479,10.5319,10.5479,42908.0
2017-04-05 12:25:00,13.14,13.14,13.12,13.13,63124.0,10.5479,10.5479,10.5319,10.5399,63124.0
2017-04-05 12:30:00,13.13,13.14,13.13,13.14,50768.0,10.5399,10.5479,10.5399,10.5479,50768.0
2017-04-05 12:35:00,13.14,13.14,13.13,13.13,23200.0,10.5479,10.5479,10.5399,10.5399,23200.0
2017-04-05 12:40:00,13.13,13.15,13.13,13.15,33736.0,10.5399,10.5559,10.5399,10.5559,33736.0
2017-04-05 12:45:00,13.15,13.15,13.14,13.15,38780.0,10.5559,10.5559,10.5479,10.5559,38780.0
2017-04-05 12:50:00,13.15,13.16,13.15,13.16,54948.0,10.5559,10.564,10.5559,10.564,54948.0
2017-04-05 12:55:00,13.16,13.17,13.16,13.17,102576.0,10.564,10.572,10.564,10.572,102576.0
2017-04-05 13:00:00,13.17,13.17,13.15,13.17,90704.0,10.572,10.572,10.5559,10.572,90704.0
2017-04-05 13:05:00,13.17,13.18,13.16,13.16,52020.0,10.572,10.58,10.564,10.564,52020.0
2017-04-05 13:10:00,13.16,13.17,13.16,13.17,55612.0,10.564,10.572,10.564,10.572,55612.0
2017-04-05 13:15:00,13.17,13.17,13.16,13.16,60692.0,10.572,10.572,10.564,10.564,60692.0
2017-04-05 13:20:00,13.16,13.17,13.15,13.17,66188.0,10.564,10.572,10.5559,10.572,66188.0
2017-04-05 13:25:00,13.16,13.17,13.16,13.16,46932.0,10.564,10.572,10.564,10.564,46932.0
2017-04-05 13:30:00,13.16,13.17,13.16,13.17,66480.0,10.564,10.572,10.564,10.572,66480.0
2017-04-05 13:35:00,13.17,13.18,13.16,13.16,75112.0,10.572,10.58,10.564,10.564,75112.0
2017-04-05 13:40:00,13.15,13.15,13.14,13.15,51048.0,10.5559,10.5559,10.5479,10.5559,51048.0
2017-04-05 13:45:00,13.15,13.15,13.14,13.15,38892.0,10.5559,10.5559,10.5479,10.5559,38892.0
2017-04-05 13:50:00,13.15,13.15,13.14,13.15,58872.0,10.5559,10.5559,10.5479,10.5559,58872.0
2017-04-05 13:55:00,13.14,13.15,13.14,13.15,74040.0,10.5479,10.5559,10.5479,10.5559,74040.0
2017-04-05 14:00:00,13.15,13.15,13.12,13.13,106604.0,10.5559,10.5559,10.5319,10.5399,106604.0
2017-04-05 14:05:00,13.13,13.15,13.13,13.13,62960.0,10.5399,10.5559,10.5399,10.5399,62960.0
2017-04-05 14:10:00,13.13,13.13,13.11,13.11,54552.0,10.5399,10.5399,10.5238,10.5238,54552.0
2017-04-05 14:15:00,13.11,13.12,13.11,13.12,63480.0,10.5238,10.5319,10.5238,10.5319,63480.0
2017-04-05 14:20:00,13.12,13.12,13.1,13.1,57624.0,10.5319,10.5319,10.5158,10.5158,57624.0
2017-04-05 14:25:00,13.1,13.12,13.1,13.11,66684.0,10.5158,10.5319,10.5158,10.5238,66684.0
2017-04-05 14:30:00,13.11,13.11,13.08,13.08,95980.0,10.5238,10.5238,10.4997,10.4997,95980.0
2017-04-05 14:35:00,13.08,13.09,13.05,13.06,72968.0,10.4997,10.5078,10.4757,10.4837,72968.0
2017-04-05 14:40:00,13.05,13.07,13.05,13.06,71132.0,10.4757,10.4917,10.4757,10.4837,71132.0
2017-04-05 14:45:00,13.06,13.06,13.04,13.04,106516.0,10.4837,10.4837,10.4676,10.4676,106516.0
2017-04-05 14:50:00,13.04,13.04,13.01,13.01,74736.0,10.4676,10.4676,10.4436,10.4436,74736.0
2017-04-05 14:55:00,13.01,13.01,13.0,13.0,64052.0,10.4436,10.4436,10.4355,10.4355,64052.0
2017-04-05 15:00:00,13.0,13.03,13.0,13.03,130672.0,10.4355,10.4596,10.4355,10.4596,130672.0
2017-04-05 15:05:00,13.03,13.03,13.0,13.0,88968.0,10.4596,10.4596,10.4355,10.4355,88968.0
2017-04-05 15:10:00,13.0,13.0,12.97,12.97,103756.0,10.4355,10.4355,10.4114,10.4114,103756.0
2017-04-05 15:15:00,12.97,12.98,12.96,12.97,87292.0,10.4114,10.4195,10.4034,10.4114,87292.0
2017-04-05 15:20:00,12.97,12.97,12.94,12.95,161252.0,10.4114,10.4114,10.3874,10.3954,161252.0
2017-04-05 15:25:00,12.95,12.96,12.93,12.96,156536.0,10.3954,10.4034,10.3793,10.4034,156536.0
2017-04-05 15:30:00,12.96,12.96,12.9,12.91,183516.0,10.4034,10.4034,10.3552,10.3633,183516.0
2017-04-05 15:35:00,12.91,12.95,12.91,12.93,163760.0,10.3633,10.3954,10.3633,10.3793,163760.0
2017-04-05 15:40:00,12.93,12.95,12.93,12.93,125724.0,10.3793,10.3954,10.3793,10.3793,125724.0
2017-04-05 15:45:00,12.93,12.94,12.9,12.9,177912.0,10.3793,10.3874,10.3552,10.3552,177912.0
2017-04-05 15:50:00,12.91,12.96,12.9,12.95,252292.0,10.3633,10.4034,10.3552,10.3954,252292.0
2017-04-05 15:55:00,12.95,12.95,12.92,12.93,640248.0,10.3954,10.3954,10.3713,10.3793,640248.0
2017-04-06 09:30:00,12.93,12.94,12.86,12.87,131252.0,10.3793,10.3874,10.3231,10.3312,131252.0
2017-04-06 09:35:00,12.86,12.91,12.85,12.9,179764.0,10.3231,10.3633,10.3151,10.3552,179764.0
2017-04-06 09:40:00,12.89,12.92,12.88,12.88,93192.0,10.3472,10.3713,10.3392,10.3392,93192.0
2017-04-06 09:45:00,12.88,12.88,12.82,12.83,135764.0,10.3392,10.3392,10.291,10.2991,135764.0
2017-04-06 09:50:00,12.83,12.86,12.8,12.86,156564.0,10.2991,10.3231,10.275,10.3231,156564.0
2017-04-06 09:55:00,12.87,12.88,12.85,12.85,65932.0,10.3312,10.3392,10.3151,10.3151,65932.0
2017-04-06 10:00:00,12.86,12.88,12.85,12.87,214696.0,10.3231,10.3392,10.3151,10.3312,214696.0
2017-04-06 10:05:00,12.87,12.89,12.86,12.86,58836.0,10.3312,10.3472,10.3231,10.3231,58836.0
2017-04-06 10:10:00,12.86,12.88,12.83,12.84,80844.0,10.3231,10.3392,10.2991,10.3071,80844.0
2017-04-06 10:15:00,12.84,12.85,12.83,12.83,70960.0,10.3071,10.3151,10.2991,10.2991,70960.0
2017-04-06 10:20:00,12.83,12.84,12.81,12.81,108980.0,10.2991,10.3071,10.283,10.283,108980.0
2017-04-06 10:25:00,12.81,12.81,12.79,12.81,136852.0,10.283,10.283,10.2669,10.283,136852.0
2017-04-06 10:30:00,12.81,12.82,12.79,12.8,158864.0,10.283,10.291,10.2669,10.275,158864.0
2017-04-06 10:35:00,12.8,12.81,12.79,12.8,209960.0,10.275,10.283,10.2669,10.275,209960.0
2017-04-06 10:40:00,12.8,12.81,12.77,12.78,124980.0,10.275,10.283,10.2509,10.2589,124980.0
2017-04-06 10:45:00,12.78,12.81,12.78,12.8,82196.0,10.2589,10.283,10.2589,10.275,82196.0
2017-04-06 10:50:00,12.8,12.8,12.79,12.79,61104.0,10.275,10.275,10.2669,10.2669,61104.0
2017-04-06 10:55:00,12.79,12.8,12.78,12.79,88340.0,10.2669,10.275,10.2589,10.2669,88340.0
2017-04-06 11:00:00,12.8,12.81,12.79,12.79,89912.0,10.275,10.283,10.2669,10.2669,89912.0
2017-04-06 11:05:00,12.78,12.81,12.78,12.8,39528.0,10.2589,10.283,10.2589,10.275,39528.0
2017-04-06 11:10:00,12.8,12.85,12.8,12.85,95640.0,10.275,10.3151,10.275,10.3151,95640.0
2017-04-06 11:15:00,12.85,12.86,12.85,12.85,140056.0,10.3151,10.3231,10.3151,10.3151,140056.0
2017-04-06 11:20:00,12.85,12.89,12.85,12.88,134184.0,10.3151,10.3472,10.3151,10.3392,134184.0
2017-04-06 11:25:00,12.89,12.91,12.88,12.89,161820.0,10.3472,10.3633,10.3392,10.3472,161820.0
2017-04-06 11:30:00,12.89,12.9,12.88,12.88,79508.0,10.3472,10.3552,10.3392,10.3392,79508.0
2017-04-06 11:35:00,12.88,12.88,12.87,12.87,113900.0,10.3392,10.3392,10.3312,10.3312,113900.0
2017-04-06 11:40:00,12.87,12.88,12.86,12.87,75900.0,10.3312,10.3392,10.3231,10.3312,75900.0
2017-04-06 11:45:00,12.88,12.88,12.87,12.87,55296.0,10.3392,10.3392,10.3312,10.3312,55296.0
2017-04-06 11:50:00,12.87,12.88,12.87,12.87,53464.0,10.3312,10.3392,10.3312,10.3312,53464.0
2017-04-06 11:55:00,12.87,12.89,12.87,12.88,87268.0,10.3312,10.3472,10.3312,10.3392,87268.0
2017-04-06 12:00:00,12.88,12.88,12.87,12.87,147932.0,10.3392,10.3392,10.3312,10.3312,147932.0
2017-04-06 12:05:00,12.87,12.88,12.86,12.86,72188.0,10.3312,10.3392,10.3231,10.3231,72188.0
2017-04-06 12:10:00,12.86,12.87,12.85,12.85,28132.0,10.3231,10.3312,10.3151,10.3151,28132.0
2017-04-06 12:15:00,12.85,12.85,12.84,12.84,62796.0,10.3151,10.3151,10.3071,10.3071,62796.0
2017-04-06 12:20:00,12.85,12.85,12.84,12.84,50588.0,10.3151,10.3151,10.3071,10.3071,50588.0
2017-04-06 12:25:00,12.84,12.85,12.84,12.85,84700.0,10.3071,10.3151,10.3071,10.3151,84700.0
2017-04-06 12:30:00,12.85,12.85,12.85,12.85,77484.0,10.3151,10.3151,10.3151,10.3151,77484.0
2017-04-06 12:35:00,12.85,12.85,12.81,12.81,112220.0,10.3151,10.3151,10.283,10.283,112220.0
2017-04-06 12:40:00,12.81,12.81,12.8,12.81,79244.0,10.283,10.283,10.275,10.283,79244.0
2017-04-06 12:45:00,12.81,12.81,12.8,12.81,110556.0,10.283,10.283,10.275,10.283,110556.0
2017-04-06 12:50:00,12.81,12.82,12.81,12.82,38968.0,10.283,10.291,10.283,10.291,38968.0
2017-04-06 12:55:00,12.82,12.84,12.81,12.83,41660.0,10.291,10.3071,10.283,10.2991,41660.0
2017-04-06 13:00:00,12.83,12.84,12.83,12.84,57192.0,10.2991,10.3071,10.2991,10.3071,57192.0
2017-04-06 13:05:00,12.84,12.84,12.83,12.83,125328.0,10.3071,10.3071,10.2991,10.2991,125328.0
2017-04-06 13:10:00,12.83,12.85,12.83,12.85,73228.0,10.2991,10.3151,10.2991,10.3151,73228.0
2017-04-06 13:15:00,12.84,12.86,12.84,12.86,169348.0,10.3071,10.3231,10.3071,10.3231,169348.0
2017-04-06 13:20:00,12.86,12.87,12.86,12.86,58532.0,10.3231,10.3312,10.3231,10.3231,58532.0
2017-04-06 13:25:00,12.86,12.87,12.86,12.86,104780.0,10.3231,10.3312,10.3231,10.3231,104780.0
2017-04-06 13:30:00,12.86,12.88,12.86,12.88,118844.0,10.3231,10.3392,10.3231,10.3392,118844.0
2017-04-06 13:35:00,12.88,12.88,12.86,12.86,75248.0,10.3392,10.3392,10.3231,10.3231,75248.0
2017-04-06 13:40:00,12.86,12.86,12.85,12.86,33928.0,10.3231,10.3231,10.3151,10.3231,33928.0
2017-04-06 13:45:00,12.86,12.87,12.86,12.87,26800.0,10.3231,10.3312,10.3231,10.3312,26800.0
2017-04-06 13:50:00,12.87,12.87,12.86,12.87,69348.0,10.3312,10.3312,10.3231,10.3312,69348.0
2017-04-06 13:55:00,12.86,12.87,12.85,12.86,48272.0,10.3231,10.3312,10.3151,10.3231,48272.0
2017-04-06 14:00:00,12.86,12.86,12.84,12.85,44196.0,10.3231,10.3231,10.3071,10.3151,44196.0
2017-04-06 14:05:00,12.85,12.85,12.84,12.84,47120.0,10.3151,10.3151,10.3071,10.3071,47120.0
2017-04-06 14:10:00,12.84,12.84,12.83,12.83,79364.0,10.3071,10.3071,10.2991,10.2991,79364.0
2017-04-06 14:15:00,12.83,12.84,12.83,12.84,50680.0,10.2991,10.3071,10.2991,10.3071,50680.0
2017-04-06 14:20:00,12.84,12.84,12.82,12.83,79660.0,10.3071,10.3071,10.291,10.2991,79660.0
2017-04-06 14:25:00,12.82,12.83,12.81,12.83,110020.0,10.291,10.2991,10.283,10.2991,110020.0
2017-04-06 14:30:00,12.83,12.83,12.82,12.83,74660.0,10.2991,10.2991,10.291,10.2991,74660.0
2017-04-06 14:35:00,12.83,12.83,12.82,12.82,78912.0,10.2991,10.2991,10.291,10.291,78912.0
2017-04-06 14:40:00,12.81,12.81,12.8,12.81,64208.0,10.283,10.283,10.275,10.283,64208.0
2017-04-06 14:45:00,12.81,12.81,12.76,12.77,120712.0,10.283,10.283,10.2429,10.2509,120712.0
2017-04-06 14:50:00,12.77,12.77,12.73,12.74,225892.0,10.2509,10.2509,10.2188,10.2268,225892.0
2017-04-06 14:55:00,12.74,12.74,12.71,12.72,230116.0,10.2268,10.2268,10.2027,10.2108,230116.0
2017-04-06 15:00:00,12.72,12.74,12.72,12.73,108076.0,10.2108,10.2268,10.2108,10.2188,108076.0
2017-04-06 15:05:00,12.73,12.74,12.72,12.74,88272.0,10.2188,10.2268,10.2108,10.2268,88272.0
2017-04-06 15:10:00,12.74,12.76,12.74,12.76,118140.0,10.2268,10.2429,10.2268,10.2429,118140.0
2017-04-06 15:15:00,12.76,12.76,12.74,12.75,122552.0,10.2429,10.2429,10.2268,10.2348,122552.0
2017-04-06 15:20:00,12.75,12.75,12.72,12.73,136548.0,10.2348,10.2348,10.2108,10.2188,136548.0
2017-04-06 15:25:00,12.72,12.74,12.72,12.74,90712.0,10.2108,10.2268,10.2108,10.2268,90712.0
2017-04-06 15:30:00,12.74,12.74,12.71,12.73,155844.0,10.2268,10.2268,10.2027,10.2188,155844.0
2017-04-06 15:35:00,12.72,12.75,12.72,12.74,183812.0,10.2108,10.2348,10.2108,10.2268,183812.0
2017-04-06 15:40:00,12.74,12.74,12.73,12.74,361112.0,10.2268,10.2268,10.2188,10.2268,361112.0
2017-04-06 15:45:00,12.74,12.74,12.72,12.74,302740.0,10.2268,10.2268,10.2108,10.2268,302740.0
2017-04-06 15:50:00,12.74,12.75,12.74,12.74,415260.0,10.2268,10.2348,10.2268,10.2268,415260.0
2017-04-06 15:55:00,12.74,12.75,12.72,12.74,1136368.0,10.2268,10.2348,10.2108,10.2268,1136368.0
2017-04-07 09:30:00,12.75,12.75,12.73,12.74,114512.0,10.2348,10.2348,10.2188,10.2268,114512.0
2017-04-07 09:35:00,12.74,12.78,12.73,12.75,191596.0,10.2268,10.2589,10.2188,10.2348,191596.0
2017-04-07 09:40:00,12.76,12.76,12.72,12.72,81932.0,10.2429,10.2429,10.2108,10.2108,81932.0
2017-04-07 09:45:00,12.73,12.73,12.7,12.71,108988.0,10.2188,10.2188,10.1947,10.2027,108988.0
2017-04-07 09:50:00,12.71,12.74,12.67,12.67,151288.0,10.2027,10.2268,10.1706,10.1706,151288.0
2017-04-07 09:55:00,12.68,12.68,12.63,12.64,77916.0,10.1786,10.1786,10.1385,10.1465,77916.0
2017-04-07 10:00:00,12.64,12.64,12.61,12.63,240572.0,10.1465,10.1465,10.1225,10.1385,240572.0
2017-04-07 10:05:00,12.63,12.65,12.63,12.65,125516.0,10.1385,10.1546,10.1385,10.1546,125516.0
2017-04-07 10:10:00,12.65,12.65,12.61,12.61,109404.0,10.1546,10.1546,10.1225,10.1225,109404.0
2017-04-07 10:15:00,12.61,12.63,12.6,12.62,108912.0,10.1225,10.1385,10.1144,10.1305,108912.0
2017-04-07 10:20:00,12.62,12.63,12.62,12.63,101308.0,10.1305,10.1385,10.1305,10.1385,101308.0
2017-04-07 10:25:00,12.63,12.63,12.62,12.62,113924.0,10.1385,10.1385,10.1305,10.1305,113924.0
2017-04-07 10:30:00,12.62,12.63,12.62,12.63,104676.0,10.1305,10.1385,10.1305,10.1385,104676.0
2017-04-07 10:35:00,12.63,12.65,12.63,12.65,133836.0,10.1385,10.1546,10.1385,10.1546,133836.0
2017-04-07 10:40:00,12.65,12.65,12.62,12.62,114492.0,10.1546,10.1546,10.1305,10.1305,114492.0
2017-04-07 10:45:00,12.62,12.62,12.58,12.59,115584.0,10.1305,10.1305,10.0984,10.1064,115584.0
2017-04-07 10:50:00,12.59,12.59,12.57,12.58,79580.0,10.1064,10.1064,10.0903,10.0984,79580.0
2017-04-07 10:55:00,12.58,12.6,12.58,12.59,80676.0,10.0984,10.1144,10.0984,10.1064,80676.0
2017-04-07 11:00:00,12.59,12.6,12.58,12.58,132556.0,10.1064,10.1144,10.0984,10.0984,132556.0
2017-04-07 11:05:00,12.59,12.59,12.56,12.56,90764.0,10.1064,10.1064,10.0823,10.0823,90764.0
2017-04-07 11:10:00,12.57,12.58,12.56,12.57,91372.0,10.0903,10.0984,10.0823,10.0903,91372.0
2017-04-07 11:15:00,12.58,12.59,12.56,12.58,104428.0,10.0984,10.1064,10.0823,10.0984,104428.0
2017-04-07 11:20:00,12.58,12.58,12.56,12.57,182140.0,10.0984,10.0984,10.0823,10.0903,182140.0
2017-04-07 11:25:00,12.58,12.58,12.54,12.55,120420.0,10.0984,10.0984,10.0663,10.0743,120420.0
2017-04-07 11:30:00,12.55,12.55,12.52,12.54,269848.0,10.0743,10.0743,10.0502,10.0663,269848.0
2017-04-07 11:35:00,12.54,12.54,12.53,12.53,72956.0,10.0663,10.0663,10.0582,10.0582,72956.0
2017-04-07 11:40:00,12.53,12.54,12.53,12.53,77536.0,10.0582,10.0663,10.0582,10.0582,77536.0
2017-04-07 11:45:00,12.53,12.54,12.51,12.54,278060.0,10.0582,10.0663,10.0422,10.0663,278060.0
2017-04-07 11:50:00,12.54,12.54,12.52,12.54,130452.0,10.0663,10.0663,10.0502,10.0663,130452.0
2017-04-07 11:55:00,12.54,12.55,12.53,12.54,137748.0,10.0663,10.0743,10.0582,10.0663,137748.0
2017-04-07 12:00:00,12.54,12.54,12.54,12.54,110104.0,10.0663,10.0663,10.0663,10.0663,110104.0
2017-04-07 12:05:00,12.54,12.55,12.54,12.54,95432.0,10.0663,10.0743,10.0663,10.0663,95432.0
2017-04-07 12:10:00,12.54,12.54,12.52,12.53,104212.0,10.0663,10.0663,10.0502,10.0582,104212.0
2017-04-07 12:15:00,12.52,12.54,12.52,12.54,97704.0,10.0502,10.0663,10.0502,10.0663,97704.0
2017-04-07 12:20:00,12.54,12.55,12.53,12.54,101288.0,10.0663,10.0743,10.0582,10.0663,101288.0
2017-04-07 12:25:00,12.54,12.58,12.54,12.58,127404.0,10.0663,10.0984,10.0663,10.0984,127404.0
2017-04-07 12:30:00,12.57,12.58,12.56,12.56,59452.0,10.0903,10.0984,10.0823,10.0823,59452.0
2017-04-07 12:35:00,12.56,12.58,12.56,12.57,45672.0,10.0823,10.0984,10.0823,10.0903,45672.0
2017-04-07 12:40:00,12.57,12.57,12.55,12.55,84164.0,10.0903,10.0903,10.0743,10.0743,84164.0
2017-04-07 12:45:00,12.55,12.56,12.55,12.56,97724.0,10.0743,10.0823,10.0743,10.0823,97724.0
2017-04-07 12:50:00,12.56,12.58,12.56,12.58,103532.0,10.0823,10.0984,10.0823,10.0984,103532.0
2017-04-07 12:55:00,12.58,12.58,12.57,12.58,46860.0,10.0984,10.0984,10.0903,10.0984,46860.0
2017-04-07 13:00:00,12.57,12.59,12.57,12.58,180908.0,10.0903,10.1064,10.0903,10.0984,180908.0
2017-04-07 13:05:00,12.58,12.6,12.58,12.6,86076.0,10.0984,10.1144,10.0984,10.1144,86076.0
2017-04-07 13:10:00,12.6,12.63,12.6,12.62,96220.0,10.1144,10.1385,10.1144,10.1305,96220.0
2017-04-07 13:15:00,12.62,12.63,12.62,12.62,184332.0,10.1305,10.1385,10.1305,10.1305,184332.0
2017-04-07 13:20:00,12.62,12.63,12.6,12.61,126916.0,10.1305,10.1385,10.1144,10.1225,126916.0
2017-04-07 13:25:00,12.61,12.61,12.59,12.61,93888.0,10.1225,10.1225,10.1064,10.1225,93888.0
2017-04-07 13:30:00,12.61,12.63,12.6,12.62,65316.0,10.1225,10.1385,10.1144,10.1305,65316.0
2017-04-07 13:35:00,12.62,12.63,12.61,12.61,57124.0,10.1305,10.1385,10.1225,10.1225,57124.0
2017-04-07 13:40:00,12.61,12.61,12.6,12.6,28584.0,10.1225,10.1225,10.1144,10.1144,28584.0
2017-04-07 13:45:00,12.6,12.61,12.6,12.61,49312.0,10.1144,10.1225,10.1144,10.1225,49312.0
2017-04-07 13:50:00,12.61,12.62,12.6,12.61,39676.0,10.1225,10.1305,10.1144,10.1225,39676.0
2017-04-07 13:55:00,12.61,12.62,12.6,12.6,48016.0,10.1225,10.1305,10.1144,10.1144,48016.0
2017-04-07 14:00:00,12.6,12.63,12.6,12.63,41640.0,10.1144,10.1385,10.1144,10.1385,41640.0
2017-04-07 14:05:00,12.63,12.63,12.62,12.62,70128.0,10.1385,10.1385,10.1305,10.1305,70128.0
2017-04-07 14:10:00,12.62,12.63,12.62,12.62,55868.0,10.1305,10.1385,10.1305,10.1305,55868.0
2017-04-07 14:15:00,12.62,12.62,12.62,12.62,54884.0,10.1305,10.1305,10.1305,10.1305,54884.0
2017-04-07 14:20:00,12.62,12.65,12.62,12.65,113952.0,10.1305,10.1546,10.1305,10.1546,113952.0
2017-04-07 14:25:00,12.65,12.65,12.62,12.63,91096.0,10.1546,10.1546,10.1305,10.1385,91096.0
2017-04-07 14:30:00,12.63,12.63,12.62,12.63,59192.0,10.1385,10.1385,10.1305,10.1385,59192.0
2017-04-07 14:35:00,12.63,12.63,12.61,12.61,95916.0,10.1385,10.1385,10.1225,10.1225,95916.0
2017-04-07 14:40:00,12.61,12.62,12.6,12.61,91856.0,10.1225,10.1305,10.1144,10.1225,91856.0
2017-04-07 14:45:00,12.61,12.63,12.61,12.62,92376.0,10.1225,10.1385,10.1225,10.1305,92376.0
2017-04-07 14:50:00,12.62,12.62,12.61,12.61,80300.0,10.1305,10.1305,10.1225,10.1225,80300.0
2017-04-07 14:55:00,12.61,12.62,12.6,12.6,90480.0,10.1225,10.1305,10.1144,10.1144,90480.0
2017-04-07 15:00:00,12.6,12.61,12.6,12.6,82068.0,10.1144,10.1225,10.1144,10.1144,82068.0
2017-04-07 15:05:00,12.6,12.61,12.6,12.6,108712.0,10.1144,10.1225,10.1144,10.1144,108712.0
2017-04-07 15:10:00,12.6,12.62,12.59,12.59,116248.0,10.1144,10.1305,10.1064,10.1064,116248.0
2017-04-07 15:15:00,12.59,12.6,12.58,12.58,188540.0,10.1064,10.1144,10.0984,10.0984,188540.0
2017-04-07 15:20:00,12.58,12.59,12.58,12.59,222760.0,10.0984,10.1064,10.0984,10.1064,222760.0
2017-04-07 15:25:00,12.59,12.59,12.57,12.57,223584.0,10.1064,10.1064,10.0903,10.0903,223584.0
2017-04-07 15:30:00,12.57,12.57,12.55,12.56,199248.0,10.0903,10.0903,10.0743,10.0823,199248.0
2017-04-07 15:35:00,12.56,12.57,12.56,12.56,224516.0,10.0823,10.0903,10.0823,10.0823,224516.0
2017-04-07 15:40:00,12.57,12.57,12.56,12.56,150784.0,10.0903,10.0903,10.0823,10.0823,150784.0
2017-04-07 15:45:00,12.56,12.58,12.56,12.57,213092.0,10.0823,10.0984,10.0823,10.0903,213092.0
2017-04-07 15:50:00,12.57,12.59,12.56,12.57,431856.0,10.0903,10.1064,10.0823,10.0903,431856.0
2017-04-07 15:55:00,12.57,12.58,12.55,12.56,759596.0,10.0903,10.0984,10.0743,10.0823,759596.0
2017-04-10 09:30:00,12.6,12.62,12.51,12.61,239304.0,10.1144,10.1305,10.0422,10.1225,239304.0
2017-04-10 09:35:00,12.61,12.63,12.58,12.63,106304.0,10.1225,10.1385,10.0984,10.1385,106304.0
2017-04-10 09:40:00,12.63,12.63,12.62,12.62,50652.0,10.1385,10.1385,10.1305,10.1305,50652.0
2017-04-10 09:45:00,12.62,12.65,12.62,12.64,194988.0,10.1305,10.1546,10.1305,10.1465,194988.0
2017-04-10 09:50:00,12.64,12.64,12.62,12.63,115000.0,10.1465,10.1465,10.1305,10.1385,115000.0
2017-04-10 09:55:00,12.63,12.63,12.6,12.62,94904.0,10.1385,10.1385,10.1144,10.1305,94904.0
2017-04-10 10:00:00,12.62,12.63,12.6,12.62,132220.0,10.1305,10.1385,10.1144,10.1305,132220.0
2017-04-10 10:05:00,12.62,12.62,12.6,12.61,182424.0,10.1305,10.1305,10.1144,10.1225,182424.0
2017-04-10 10:10:00,12.61,12.62,12.59,12.61,273280.0,10.1225,10.1305,10.1064,10.1225,273280.0
2017-04-10 10:15:00,12.61,12.62,12.6,12.6,161156.0,10.1225,10.1305,10.1144,10.1144,161156.0
2017-04-10 10:20:00,12.6,12.61,12.59,12.6,109912.0,10.1144,10.1225,10.1064,10.1144,109912.0
2017-04-10 10:25:00,12.6,12.61,12.59,12.6,162220.0,10.1144,10.1225,10.1064,10.1144,162220.0
2017-04-10 10:30:00,12.6,12.6,12.59,12.6,372436.0,10.1144,10.1144,10.1064,10.1144,372436.0
2017-04-10 10:35:00,12.6,12.61,12.57,12.57,332640.0,10.1144,10.1225,10.0903,10.0903,332640.0
2017-04-10 10:40:00,12.57,12.59,12.56,12.59,81324.0,10.0903,10.1064,10.0823,10.1064,81324.0
2017-04-10 10:45:00,12.59,12.6,12.58,12.59,95420.0,10.1064,10.1144,10.0984,10.1064,95420.0
2017-04-10 10:50:00,12.59,12.61,12.59,12.61,92184.0,10.1064,10.1225,10.1064,10.1225,92184.0
2017-04-10 10:55:00,12.61,12.63,12.61,12.62,75520.0,10.1225,10.1385,10.1225,10.1305,75520.0
2017-04-10 11:00:00,12.62,12.64,12.62,12.64,73552.0,10.1305,10.1465,10.1305,10.1465,73552.0
2017-04-10 11:05:00,12.63,12.63,12.6,12.61,148004.0,10.1385,10.1385,10.1144,10.1225,148004.0
2017-04-10 11:10:00,12.61,12.62,12.61,12.62,62432.0,10.1225,10.1305,10.1225,10.1305,62432.0
2017-04-10 11:15:00,12.62,12.63,12.61,12.63,45232.0,10.1305,10.1385,10.1225,10.1385,45232.0
2017-04-10 11:20:00,12.63,12.63,12.62,12.63,61416.0,10.1385,10.1385,10.1305,10.1385,61416.0
2017-04-10 11:25:00,12.63,12.63,12.61,12.62,40200.0,10.1385,10.1385,10.1225,10.1305,40200.0
2017-04-10 11:30:00,12.62,12.62,12.58,12.58,87016.0,10.1305,10.1305,10.0984,10.0984,87016.0
2017-04-10 11:35:00,12.58,12.59,12.57,12.59,88192.0,10.0984,10.1064,10.0903,10.1064,88192.0
2017-04-10 11:40:00,12.59,12.59,12.56,12.58,43276.0,10.1064,10.1064,10.0823,10.0984,43276.0
2017-04-10 11:45:00,12.58,12.59,12.57,12.59,42128.0,10.0984,10.1064,10.0903,10.1064,42128.0
2017-04-10 11:50:00,12.59,12.59,12.58,12.59,20760.0,10.1064,10.1064,10.0984,10.1064,20760.0
2017-04-10 11:55:00,12.59,12.59,12.58,12.58,41564.0,10.1064,10.1064,10.0984,10.0984,41564.0
2017-04-10 12:00:00,12.58,12.59,12.56,12.57,59408.0,10.0984,10.1064,10.0823,10.0903,59408.0
2017-04-10 12:05:00,12.56,12.57,12.55,12.56,57008.0,10.0823,10.0903,10.0743,10.0823,57008.0
2017-04-10 12:10:00,12.56,12.56,12.51,12.53,70876.0,10.0823,10.0823,10.0422,10.0582,70876.0
2017-04-10 12:15:00,12.53,12.53,12.49,12.51,238268.0,10.0582,10.0582,10.0261,10.0422,238268.0
2017-04-10 12:20:00,12.51,12.51,12.5,12.5,79320.0,10.0422,10.0422,10.0342,10.0342,79320.0
2017-04-10 12:25:00,12.5,12.51,12.47,12.47,438988.0,10.0342,10.0422,10.0101,10.0101,438988.0
2017-04-10 12:30:00,12.47,12.5,12.47,12.5,192108.0,10.0101,10.0342,10.0101,10.0342,192108.0
2017-04-10 12:35:00,12.5,12.52,12.5,12.52,117260.0,10.0342,10.0502,10.0342,10.0502,117260.0
2017-04-10 12:40:00,12.52,12.56,12.52,12.56,244160.0,10.0502,10.0823,10.0502,10.0823,244160.0
2017-04-10 12:45:00,12.56,12.58,12.56,12.58,86404.0,10.0823,10.0984,10.0823,10.0984,86404.0
2017-04-10 12:50:00,12.58,12.6,12.58,12.6,89656.0,10.0984,10.1144,10.0984,10.1144,89656.0
2017-04-10 12:55:00,12.6,12.61,12.6,12.61,76024.0,10.1144,10.1225,10.1144,10.1225,76024.0
2017-04-10 13:00:00,12.61,12.62,12.6,12.6,77476.0,10.1225,10.1305,10.1144,10.1144,77476.0
2017-04-10 13:05:00,12.6,12.62,12.6,12.62,55396.0,10.1144,10.1305,10.1144,10.1305,55396.0
2017-04-10 13:10:00,12.62,12.62,12.6,12.61,74092.0,10.1305,10.1305,10.1144,10.1225,74092.0
2017-04-10 13:15:00,12.61,12.62,12.61,12.62,88716.0,10.1225,10.1305,10.1225,10.1305,88716.0
2017-04-10 13:20:00,12.62,12.63,12.61,12.63,72244.0,10.1305,10.1385,10.1225,10.1385,72244.0
2017-04-10 13:25:00,12.63,12.63,12.61,12.62,137540.0,10.1385,10.1385,10.1225,10.1305,137540.0
2017-04-10 13:30:00,12.62,12.64,12.61,12.64,80796.0,10.1305,10.1465,10.1225,10.1465,80796.0
2017-04-10 13:35:00,12.63,12.66,12.63,12.65,73500.0,10.1385,10.1626,10.1385,10.1546,73500.0
2017-04-10 13:40:00,12.64,12.65,12.63,12.63,51108.0,10.1465,10.1546,10.1385,10.1385,51108.0
2017-04-10 13:45:00,12.63,12.63,12.63,12.63,61272.0,10.1385,10.1385,10.1385,10.1385,61272.0
2017-04-10 13:50:00,12.63,12.65,12.63,12.64,52204.0,10.1385,10.1546,10.1385,10.1465,52204.0
2017-04-10 13:55:00,12.64,12.66,12.64,12.65,79020.0,10.1465,10.1626,10.1465,10.1546,79020.0
2017-04-10 14:00:00,12.65,12.65,12.6,12.6,171672.0,10.1546,10.1546,10.1144,10.1144,171672.0
2017-04-10 14:05:00,12.6,12.62,12.6,12.61,107608.0,10.1144,10.1305,10.1144,10.1225,107608.0
2017-04-10 14:10:00,12.61,12.63,12.61,12.63,70744.0,10.1225,10.1385,10.1225,10.1385,70744.0
2017-04-10 14:15:00,12.63,12.64,12.62,12.63,40748.0,10.1385,10.1465,10.1305,10.1385,40748.0
2017-04-10 14:20:00,12.63,12.63,12.62,12.63,59604.0,10.1385,10.1385,10.1305,10.1385,59604.0
2017-04-10 14:25:00,12.63,12.63,12.62,12.62,37828.0,10.1385,10.1385,10.1305,10.1305,37828.0
2017-04-10 14:30:00,12.62,12.62,12.61,12.61,94632.0,10.1305,10.1305,10.1225,10.1225,94632.0
2017-04-10 14:35:00,12.61,12.62,12.61,12.62,45944.0,10.1225,10.1305,10.1225,10.1305,45944.0
2017-04-10 14:40:00,12.62,12.62,12.61,12.62,85332.0,10.1305,10.1305,10.1225,10.1305,85332.0
2017-04-10 14:45:00,12.62,12.64,12.62,12.64,78876.0,10.1305,10.1465,10.1305,10.1465,78876.0
2017-04-10 14:50:00,12.64,12.64,12.63,12.64,72768.0,10.1465,10.1465,10.1385,10.1465,72768.0
2017-04-10 14:55:00,12.63,12.64,12.63,12.63,50012.0,10.1385,10.1465,10.1385,10.1385,50012.0
2017-04-10 15:00:00,12.63,12.64,12.63,12.63,86588.0,10.1385,10.1465,10.1385,10.1385,86588.0
2017-04-10 15:05:00,12.63,12.64,12.63,12.63,104264.0,10.1385,10.1465,10.1385,10.1385,104264.0
2017-04-10 15:10:00,12.63,12.63,12.63,12.63,97408.0,10.1385,10.1385,10.1385,10.1385,97408.0
2017-04-10 15:15:00,12.62,12.63,12.62,12.62,99380.0,10.1305,10.1385,10.1305,10.1305,99380.0
2017-04-10 15:20:00,12.62,12.62,12.6,12.62,112788.0,10.1305,10.1305,10.1144,10.1305,112788.0
2017-04-10 15:25:00,12.62,12.62,12.61,12.62,74504.0,10.1305,10.1305,10.1225,10.1305,74504.0
2017-04-10 15:30:00,12.62,12.63,12.61,12.62,109560.0,10.1305,10.1385,10.1225,10.1305,109560.0
2017-04-10 15:35:00,12.62,12.62,12.61,12.62,143296.0,10.1305,10.1305,10.1225,10.1305,143296.0
2017-04-10 15:40:00,12.62,12.62,12.6,12.6,114680.0,10.1305,10.1305,10.1144,10.1144,114680.0
2017-04-10 15:45:00,12.6,12.61,12.6,12.6,163480.0,10.1144,10.1225,10.1144,10.1144,163480.0
2017-04-10 15:50:00,12.6,12.61,12.6,12.6,295600.0,10.1144,10.1225,10.1144,10.1144,295600.0
2017-04-10 15:55:00,12.61,12.61,12.6,12.61,471712.0,10.1225,10.1225,10.1144,10.1225,471712.0
2017-04-11 09:30:00,12.6,12.63,12.58,12.6,107636.0,10.1144,10.1385,10.0984,10.1144,107636.0
2017-04-11 09:35:00,12.6,12.6,12.54,12.56,59660.0,10.1144,10.1144,10.0663,10.0823,59660.0
2017-04-11 09:40:00,12.56,12.58,12.54,12.56,240412.0,10.0823,10.0984,10.0663,10.0823,240412.0
2017-04-11 09:45:00,12.56,12.56,12.54,12.55,103308.0,10.0823,10.0823,10.0663,10.0743,103308.0
2017-04-11 09:50:00,12.55,12.56,12.54,12.55,64472.0,10.0743,10.0823,10.0663,10.0743,64472.0
2017-04-11 09:55:00,12.56,12.6,12.54,12.6,189060.0,10.0823,10.1144,10.0663,10.1144,189060.0
2017-04-11 10:00:00,12.59,12.59,12.55,12.57,97252.0,10.1064,10.1064,10.0743,10.0903,97252.0
2017-04-11 10:05:00,12.57,12.57,12.53,12.53,90028.0,10.0903,10.0903,10.0582,10.0582,90028.0
2017-04-11 10:10:00,12.53,12.54,12.51,12.51,111376.0,10.0582,10.0663,10.0422,10.0422,111376.0
2017-04-11 10:15:00,12.51,12.52,12.5,12.52,79644.0,10.0422,10.0502,10.0342,10.0502,79644.0
2017-04-11 10:20:00,12.52,12.52,12.49,12.5,96024.0,10.0502,10.0502,10.0261,10.0342,96024.0
2017-04-11 10:25:00,12.5,12.51,12.49,12.5,82424.0,10.0342,10.0422,10.0261,10.0342,82424.0
2017-04-11 10:30:00,12.5,12.51,12.43,12.44,129488.0,10.0342,10.0422,9.978,9.986,129488.0
2017-04-11 10:35:00,12.44,12.47,12.43,12.47,127880.0,9.986,10.0101,9.978,10.0101,127880.0
2017-04-11 10:40:00,12.47,12.48,12.43,12.46,175016.0,10.0101,10.0181,9.978,10.002,175016.0
2017-04-11 10:45:00,12.46,12.47,12.45,12.45,68416.0,10.002,10.0101,9.994,9.994,68416.0
2017-04-11 10:50:00,12.45,12.45,12.41,12.43,123696.0,9.994,9.994,9.9619,9.978,123696.0
2017-04-11 10:55:00,12.43,12.43,12.4,12.4,129496.0,9.978,9.978,9.9539,9.9539,129496.0
2017-04-11 11:00:00,12.4,12.42,12.38,12.42,352232.0,9.9539,9.9699,9.9378,9.9699,352232.0
2017-04-11 11:05:00,12.42,12.43,12.41,12.42,165068.0,9.9699,9.978,9.9619,9.9699,165068.0
2017-04-11 11:10:00,12.42,12.42,12.37,12.37,269872.0,9.9699,9.9699,9.9298,9.9298,269872.0
2017-04-11 11:15:00,12.37,12.43,12.37,12.43,292684.0,9.9298,9.978,9.9298,9.978,292684.0
2017-04-11 11:20:00,12.43,12.44,12.41,12.42,115804.0,9.978,9.986,9.9619,9.9699,115804.0
2017-04-11 11:25:00,12.42,12.44,12.41,12.44,179220.0,9.9699,9.986,9.9619,9.986,179220.0
2017-04-11 11:30:00,12.44,12.46,12.43,12.45,259788.0,9.986,10.002,9.978,9.994,259788.0
2017-04-11 11:35:00,12.44,12.48,12.44,12.47,350352.0,9.986,10.0181,9.986,10.0101,350352.0
2017-04-11 11:40:00,12.47,12.47,12.44,12.45,115932.0,10.0101,10.0101,9.986,9.994,115932.0
2017-04-11 11:45:00,12.45,12.47,12.44,12.45,104676.0,9.994,10.0101,9.986,9.994,104676.0
2017-04-11 11:50:00,12.45,12.49,12.44,12.48,103656.0,9.994,10.0261,9.986,10.0181,103656.0
2017-04-11 11:55:00,12.48,12.49,12.47,12.48,94328.0,10.0181,10.0261,10.0101,10.0181,94328.0
2017-04-11 12:00:00,12.48,12.48,12.46,12.46,145196.0,10.0181,10.0181,10.002,10.002,145196.0
2017-04-11 12:05:00,12.46,12.48,12.46,12.47,271552.0,10.002,10.0181,10.002,10.0101,271552.0
2017-04-11 12:10:00,12.47,12.51,12.47,12.51,166900.0,10.0101,10.0422,10.0101,10.0422,166900.0
2017-04-11 12:15:00,12.51,12.52,12.5,12.52,51520.0,10.0422,10.0502,10.0342,10.0502,51520.0
2017-04-11 12:20:00,12.52,12.54,12.51,12.53,93336.0,10.0502,10.0663,10.0422,10.0582,93336.0
2017-04-11 12:25:00,12.53,12.56,12.52,12.56,140172.0,10.0582,10.0823,10.0502,10.0823,140172.0
2017-04-11 12:30:00,12.56,12.57,12.55,12.55,141804.0,10.0823,10.0903,10.0743,10.0743,141804.0
2017-04-11 12:35:00,12.54,12.55,12.52,12.53,112592.0,10.0663,10.0743,10.0502,10.0582,112592.0
2017-04-11 12:40:00,12.53,12.54,12.52,12.52,45120.0,10.0582,10.0663,10.0502,10.0502,45120.0
2017-04-11 12:45:00,12.52,12.53,12.5,12.5,40408.0,10.0502,10.0582,10.0342,10.0342,40408.0
2017-04-11 12:50:00,12.5,12.54,12.5,12.54,65924.0,10.0342,10.0663,10.0342,10.0663,65924.0
2017-04-11 12:55:00,12.54,12.55,12.53,12.53,95504.0,10.0663,10.0743,10.0582,10.0582,95504.0
2017-04-11 13:00:00,12.53,12.56,12.53,12.55,58848.0,10.0582,10.0823,10.0582,10.0743,58848.0
2017-04-11 13:05:00,12.56,12.58,12.56,12.56,144052.0,10.0823,10.0984,10.0823,10.0823,144052.0
2017-04-11 13:10:00,12.56,12.57,12.56,12.56,61992.0,10.0823,10.0903,10.0823,10.0823,61992.0
2017-04-11 13:15:00,12.56,12.57,12.55,12.56,61440.0,10.0823,10.0903,10.0743,10.0823,61440.0
2017-04-11 13:20:00,12.56,12.57,12.55,12.55,59168.0,10.0823,10.0903,10.0743,10.0743,59168.0
2017-04-11 13:25:00,12.56,12.58,12.56,12.57,102316.0,10.0823,10.0984,10.0823,10.0903,102316.0
2017-04-11 13:30:00,12.57,12.58,12.56,12.56,83740.0,10.0903,10.0984,10.0823,10.0823,83740.0
2017-04-11 13:35:00,12.56,12.6,12.56,12.59,100816.0,10.0823,10.1144,10.0823,10.1064,100816.0
2017-04-11 13:40:00,12.6,12.6,12.56,12.56,98488.0,10.1144,10.1144,10.0823,10.0823,98488.0
2017-04-11 13:45:00,12.56,12.58,12.56,12.57,71280.0,10.0823,10.0984,10.0823,10.0903,71280.0
2017-04-11 13:50:00,12.57,12.6,12.57,12.6,80960.0,10.0903,10.1144,10.0903,10.1144,80960.0
2017-04-11 13:55:00,12.6,12.6,12.59,12.59,64264.0,10.1144,10.1144,10.1064,10.1064,64264.0
2017-04-11 14:00:00,12.59,12.61,12.58,12.59,115728.0,10.1064,10.1225,10.0984,10.1064,115728.0
2017-04-11 14:05:00,12.59,12.6,12.59,12.6,132892.0,10.1064,10.1144,10.1064,10.1144,132892.0
2017-04-11 14:10:00,12.6,12.61,12.57,12.59,136080.0,10.1144,10.1225,10.0903,10.1064,136080.0
2017-04-11 14:15:00,12.58,12.59,12.57,12.59,91900.0,10.0984,10.1064,10.0903,10.1064,91900.0
2017-04-11 14:20:00,12.59,12.59,12.58,12.59,64196.0,10.1064,10.1064,10.0984,10.1064,64196.0
2017-04-11 14:25:00,12.59,12.61,12.59,12.61,99844.0,10.1064,10.1225,10.1064,10.1225,99844.0
2017-04-11 14:30:00,12.6,12.61,12.58,12.6,112176.0,10.1144,10.1225,10.0984,10.1144,112176.0
2017-04-11 14:35:00,12.6,12.61,12.59,12.6,128952.0,10.1144,10.1225,10.1064,10.1144,128952.0
2017-04-11 14:40:00,12.6,12.61,12.6,12.61,145604.0,10.1144,10.1225,10.1144,10.1225,145604.0
2017-04-11 14:45:00,12.61,12.63,12.61,12.61,231808.0,10.1225,10.1385,10.1225,10.1225,231808.0
2017-04-11 14:50:00,12.61,12.62,12.6,12.62,201152.0,10.1225,10.1305,10.1144,10.1305,201152.0
2017-04-11 14:55:00,12.62,12.62,12.6,12.61,132280.0,10.1305,10.1305,10.1144,10.1225,132280.0
2017-04-11 15:00:00,12.61,12.62,12.6,12.6,133672.0,10.1225,10.1305,10.1144,10.1144,133672.0
2017-04-11 15:05:00,12.6,12.61,12.58,12.6,145516.0,10.1144,10.1225,10.0984,10.1144,145516.0
2017-04-11 15:10:00,12.6,12.6,12.57,12.58,126080.0,10.1144,10.1144,10.0903,10.0984,126080.0
2017-04-11 15:15:00,12.58,12.58,12.56,12.57,185672.0,10.0984,10.0984,10.0823,10.0903,185672.0
2017-04-11 15:20:00,12.57,12.58,12.56,12.56,144804.0,10.0903,10.0984,10.0823,10.0823,144804.0
2017-04-11 15:25:00,12.56,12.57,12.55,12.55,230152.0,10.0823,10.0903,10.0743,10.0743,230152.0
2017-04-11 15:30:00,12.55,12.59,12.55,12.59,304584.0,10.0743,10.1064,10.0743,10.1064,304584.0
2017-04-11 15:35:00,12.59,12.59,12.55,12.56,674028.0,10.1064,10.1064,10.0743,10.0823,674028.0
2017-04-11 15:40:00,12.57,12.57,12.54,12.55,429272.0,10.0903,10.0903,10.0663,10.0743,429272.0
2017-04-11 15:45:00,12.55,12.55,12.54,12.55,368944.0,10.0743,10.0743,10.0663,10.0743,368944.0
2017-04-11 15:50:00,12.55,12.57,12.55,12.55,558944.0,10.0743,10.0903,10.0743,10.0743,558944.0
2017-04-11 15:55:00,12.55,12.59,12.54,12.58,1514496.0,10.0743,10.1064,10.0663,10.0984,1514496.0
2017-04-12 09:30:00,12.0,12.04,11.85,11.9,1859408.0,9.6328,9.6649,9.5124,9.5525,1859408.0
2017-04-12 09:35:00,11.9,11.93,11.81,11.82,1334428.0,9.5525,9.5766,9.4803,9.4883,1334428.0
2017-04-12 09:40:00,11.81,11.9,11.8,11.9,874796.0,9.4803,9.5525,9.4722,9.5525,874796.0
2017-04-12 09:45:00,11.88,12.01,11.88,11.98,1339360.0,9.5365,9.6408,9.5365,9.6167,1339360.0
2017-04-12 09:50:00,11.99,11.99,11.91,11.91,967020.0,9.6248,9.6248,9.5605,9.5605,967020.0
2017-04-12 09:55:00,11.91,11.92,11.86,11.9,746176.0,9.5605,9.5686,9.5204,9.5525,746176.0
2017-04-12 10:00:00,11.9,11.94,11.86,11.93,760520.0,9.5525,9.5846,9.5204,9.5766,760520.0
2017-04-12 10:05:00,11.93,11.95,11.88,11.9,677172.0,9.5766,9.5927,9.5365,9.5525,677172.0
2017-04-12 10:10:00,11.89,11.9,11.82,11.88,1728072.0,9.5445,9.5525,9.4883,9.5365,1728072.0
2017-04-12 10:15:00,11.88,11.94,11.88,11.92,549456.0,9.5365,9.5846,9.5365,9.5686,549456.0
2017-04-12 10:20:00,11.92,11.95,11.91,11.92,740028.0,9.5686,9.5927,9.5605,9.5686,740028.0
2017-04-12 10:25:00,11.93,11.94,11.88,11.9,1711924.0,9.5766,9.5846,9.5365,9.5525,1711924.0
2017-04-12 10:30:00,11.9,11.97,11.88,11.91,1294160.0,9.5525,9.6087,9.5365,9.5605,1294160.0
2017-04-12 10:35:00,11.91,11.92,11.87,11.89,542316.0,9.5605,9.5686,9.5284,9.5445,542316.0
2017-04-12 10:40:00,11.89,11.94,11.87,11.87,923732.0,9.5445,9.5846,9.5284,9.5284,923732.0
2017-04-12 10:45:00,11.87,11.87,11.83,11.84,492788.0,9.5284,9.5284,9.4963,9.5044,492788.0
2017-04-12 10:50:00,11.84,11.86,11.82,11.84,647152.0,9.5044,9.5204,9.4883,9.5044,647152.0
2017-04-12 10:55:00,11.84,11.85,11.79,11.79,1019780.0,9.5044,9.5124,9.4642,9.4642,1019780.0
2017-04-12 11:00:00,11.8,11.81,11.75,11.76,1170692.0,9.4722,9.4803,9.4321,9.4401,1170692.0
2017-04-12 11:05:00,11.76,11.8,11.75,11.78,931820.0,9.4401,9.4722,9.4321,9.4562,931820.0
2017-04-12 11:10:00,11.79,11.79,11.77,11.77,346440.0,9.4642,9.4642,9.4482,9.4482,346440.0
2017-04-12 11:15:00,11.76,11.77,11.7,11.71,588888.0,9.4401,9.4482,9.392,9.4,588888.0
2017-04-12 11:20:00,11.7,11.72,11.64,11.65,666252.0,9.392,9.408,9.3438,9.3518,666252.0
2017-04-12 11:25:00,11.66,11.68,11.64,11.66,428220.0,9.3599,9.3759,9.3438,9.3599,428220.0
2017-04-12 11:30:00,11.65,11.66,11.63,11.66,390248.0,9.3518,9.3599,9.3358,9.3599,390248.0
2017-04-12 11:35:00,11.65,11.67,11.62,11.63,389852.0,9.3518,9.3679,9.3278,9.3358,389852.0
2017-04-12 11:40:00,11.63,11.69,11.63,11.68,377348.0,9.3358,9.3839,9.3358,9.3759,377348.0
2017-04-12 11:45:00,11.68,11.7,11.68,11.69,454744.0,9.3759,9.392,9.3759,9.3839,454744.0
2017-04-12 11:50:00,11.69,11.74,11.69,11.74,383772.0,9.3839,9.4241,9.3839,9.4241,383772.0
2017-04-12 11:55:00,11.74,11.78,11.74,11.77,645636.0,9.4241,9.4562,9.4241,9.4482,645636.0
2017-04-12 12:00:00,11.77,11.77,11.72,11.73,460760.0,9.4482,9.4482,9.408,9.4161,460760.0
2017-04-12 12:05:00,11.74,11.8,11.73,11.79,292068.0,9.4241,9.4722,9.4161,9.4642,292068.0
2017-04-12 12:10:00,11.79,11.84,11.79,11.83,447180.0,9.4642,9.5044,9.4642,9.4963,447180.0
2017-04-12 12:15:00,11.84,11.86,11.83,11.84,298448.0,9.5044,9.5204,9.4963,9.5044,298448.0
2017-04-12 12:20:00,11.84,11.86,11.82,11.85,323012.0,9.5044,9.5204,9.4883,9.5124,323012.0
2017-04-12 12:25:00,11.85,11.85,11.77,11.78,280604.0,9.5124,9.5124,9.4482,9.4562,280604.0
2017-04-12 12:30:00,11.78,11.78,11.74,11.75,555988.0,9.4562,9.4562,9.4241,9.4321,555988.0
2017-04-12 12:35:00,11.75,11.76,11.71,11.73,285148.0,9.4321,9.4401,9.4,9.4161,285148.0
2017-04-12 12:40:00,11.73,11.74,11.72,11.74,150560.0,9.4161,9.4241,9.408,9.4241,150560.0
2017-04-12 12:45:00,11.73,11.74,11.72,11.74,372712.0,9.4161,9.4241,9.408,9.4241,372712.0
2017-04-12 12:50:00,11.74,11.75,11.73,11.75,267832.0,9.4241,9.4321,9.4161,9.4321,267832.0
2017-04-12 12:55:00,11.75,11.77,11.74,11.76,295460.0,9.4321,9.4482,9.4241,9.4401,295460.0
2017-04-12 13:00:00,11.76,11.81,11.76,11.79,311604.0,9.4401,9.4803,9.4401,9.4642,311604.0
2017-04-12 13:05:00,11.79,11.81,11.78,11.8,144524.0,9.4642,9.4803,9.4562,9.4722,144524.0
2017-04-12 13:10:00,11.8,11.81,11.74,11.75,134492.0,9.4722,9.4803,9.4241,9.4321,134492.0
2017-04-12 13:15:00,11.74,11.77,11.74,11.75,132724.0,9.4241,9.4482,9.4241,9.4321,132724.0
2017-04-12 13:20:00,11.75,11.75,11.7,11.71,135540.0,9.4321,9.4321,9.392,9.4,135540.0
2017-04-12 13:25:00,11.71,11.71,11.69,11.7,126536.0,9.4,9.4,9.3839,9.392,126536.0
2017-04-12 13:30:00,11.7,11.7,11.67,11.69,152060.0,9.392,9.392,9.3679,9.3839,152060.0
2017-04-12 13:35:00,11.69,11.72,11.69,11.72,187252.0,9.3839,9.408,9.3839,9.408,187252.0
2017-04-12 13:40:00,11.72,11.74,11.72,11.74,171544.0,9.408,9.4241,9.408,9.4241,171544.0
2017-04-12 13:45:00,11.74,11.74,11.7,11.71,141856.0,9.4241,9.4241,9.392,9.4,141856.0
2017-04-12 13:50:00,11.71,11.72,11.69,11.72,155628.0,9.4,9.408,9.3839,9.408,155628.0
2017-04-12 13:55:00,11.72,11.74,11.72,11.74,188312.0,9.408,9.4241,9.408,9.4241,188312.0
2017-04-12 14:00:00,11.74,11.76,11.74,11.75,108972.0,9.4241,9.4401,9.4241,9.4321,108972.0
2017-04-12 14:05:00,11.75,11.76,11.74,11.75,131384.0,9.4321,9.4401,9.4241,9.4321,131384.0
2017-04-12 14:10:00,11.74,11.74,11.72,11.72,141736.0,9.4241,9.4241,9.408,9.408,141736.0
2017-04-12 14:15:00,11.72,11.73,11.7,11.73,190132.0,9.408,9.4161,9.392,9.4161,190132.0
2017-04-12 14:20:00,11.72,11.73,11.71,11.71,103876.0,9.408,9.4161,9.4,9.4,103876.0
2017-04-12 14:25:00,11.71,11.73,11.7,11.73,202092.0,9.4,9.4161,9.392,9.4161,202092.0
2017-04-12 14:30:00,11.73,11.78,11.72,11.77,411928.0,9.4161,9.4562,9.408,9.4482,411928.0
2017-04-12 14:35:00,11.77,11.77,11.73,11.73,261860.0,9.4482,9.4482,9.4161,9.4161,261860.0
2017-04-12 14:40:00,11.73,11.75,11.72,11.73,510244.0,9.4161,9.4321,9.408,9.4161,510244.0
2017-04-12 14:45:00,11.73,11.73,11.71,11.71,316968.0,9.4161,9.4161,9.4,9.4,316968.0
2017-04-12 14:50:00,11.71,11.71,11.67,11.7,328580.0,9.4,9.4,9.3679,9.392,328580.0
2017-04-12 14:55:00,11.7,11.74,11.7,11.73,326360.0,9.392,9.4241,9.392,9.4161,326360.0
2017-04-12 15:00:00,11.73,11.73,11.69,11.7,210476.0,9.4161,9.4161,9.3839,9.392,210476.0
2017-04-12 15:05:00,11.7,11.72,11.7,11.72,196188.0,9.392,9.408,9.392,9.408,196188.0
2017-04-12 15:10:00,11.72,11.73,11.7,11.71,284740.0,9.408,9.4161,9.392,9.4,284740.0
2017-04-12 15:15:00,11.71,11.71,11.67,11.68,225912.0,9.4,9.4,9.3679,9.3759,225912.0
2017-04-12 15:20:00,11.68,11.71,11.68,11.71,307120.0,9.3759,9.4,9.3759,9.4,307120.0
2017-04-12 15:25:00,11.71,11.71,11.7,11.71,357816.0,9.4,9.4,9.392,9.4,357816.0
2017-04-12 15:30:00,11.71,11.72,11.69,11.7,331776.0,9.4,9.408,9.3839,9.392,331776.0
2017-04-12 15:35:00,11.7,11.71,11.69,11.7,467540.0,9.392,9.4,9.3839,9.392,467540.0
2017-04-12 15:40:00,11.71,11.71,11.64,11.64,743720.0,9.4,9.4,9.3438,9.3438,743720.0
2017-04-12 15:45:00,11.64,11.65,11.6,11.6,971736.0,9.3438,9.3518,9.3117,9.3117,971736.0
2017-04-12 15:50:00,11.6,11.61,11.59,11.6,1247360.0,9.3117,9.3197,9.3037,9.3117,1247360.0
2017-04-12 15:55:00,11.6,11.6,11.56,11.57,2181192.0,9.3117,9.3117,9.2796,9.2876,2181192.0
2017-04-13 09:30:00,11.63,11.69,11.6,11.67,477000.0,9.3358,9.3839,9.3117,9.3679,477000.0
2017-04-13 09:35:00,11.67,11.76,11.64,11.72,569348.0,9.3679,9.4401,9.3438,9.408,569348.0
2017-04-13 09:40:00,11.72,11.75,11.69,11.71,484664.0,9.408,9.4321,9.3839,9.4,484664.0
2017-04-13 09:45:00,11.7,11.7,11.63,11.69,294760.0,9.392,9.392,9.3358,9.3839,294760.0
2017-04-13 09:50:00,11.69,11.75,11.68,11.72,443592.0,9.3839,9.4321,9.3759,9.408,443592.0
2017-04-13 09:55:00,11.72,11.74,11.68,11.69,239376.0,9.408,9.4241,9.3759,9.3839,239376.0
2017-04-13 10:00:00,11.68,11.76,11.67,11.74,441204.0,9.3759,9.4401,9.3679,9.4241,441204.0
2017-04-13 10:05:00,11.74,11.74,11.67,11.68,292592.0,9.4241,9.4241,9.3679,9.3759,292592.0
2017-04-13 10:10:00,11.68,11.7,11.67,11.67,253412.0,9.3759,9.392,9.3679,9.3679,253412.0
2017-04-13 10:15:00,11.67,11.69,11.65,11.65,448768.0,9.3679,9.3839,9.3518,9.3518,448768.0
2017-04-13 10:20:00,11.66,11.69,11.65,11.68,448428.0,9.3599,9.3839,9.3518,9.3759,448428.0
2017-04-13 10:25:00,11.68,11.69,11.64,11.66,256416.0,9.3759,9.3839,9.3438,9.3599,256416.0
2017-04-13 10:30:00,11.66,11.7,11.66,11.69,298632.0,9.3599,9.392,9.3599,9.3839,298632.0
2017-04-13 10:35:00,11.69,11.69,11.65,11.67,412728.0,9.3839,9.3839,9.3518,9.3679,412728.0
2017-04-13 10:40:00,11.67,11.67,11.65,11.66,259572.0,9.3679,9.3679,9.3518,9.3599,259572.0
2017-04-13 10:45:00,11.66,11.66,11.63,11.63,263356.0,9.3599,9.3599,9.3358,9.3358,263356.0
2017-04-13 10:50:00,11.63,11.65,11.63,11.65,136460.0,9.3358,9.3518,9.3358,9.3518,136460.0
2017-04-13 10:55:00,11.65,11.67,11.63,11.66,135776.0,9.3518,9.3679,9.3358,9.3599,135776.0
2017-04-13 11:00:00,11.67,11.67,11.63,11.63,168436.0,9.3679,9.3679,9.3358,9.3358,168436.0
2017-04-13 11:05:00,11.63,11.63,11.62,11.62,181552.0,9.3358,9.3358,9.3278,9.3278,181552.0
2017-04-13 11:10:00,11.62,11.63,11.6,11.6,163956.0,9.3278,9.3358,9.3117,9.3117,163956.0
2017-04-13 11:15:00,11.6,11.6,11.58,11.58,221216.0,9.3117,9.3117,9.2956,9.2956,221216.0
2017-04-13 11:20:00,11.58,11.6,11.58,11.59,156256.0,9.2956,9.3117,9.2956,9.3037,156256.0
2017-04-13 11:25:00,11.59,11.6,11.58,11.58,195836.0,9.3037,9.3117,9.2956,9.2956,195836.0
2017-04-13 11:30:00,11.58,11.59,11.57,11.57,143096.0,9.2956,9.3037,9.2876,9.2876,143096.0
2017-04-13 11:35:00,11.57,11.58,11.54,11.55,228460.0,9.2876,9.2956,9.2635,9.2716,228460.0
2017-04-13 11:40:00,11.55,11.55,11.53,11.54,207516.0,9.2716,9.2716,9.2555,9.2635,207516.0
2017-04-13 11:45:00,11.54,11.54,11.52,11.52,126340.0,9.2635,9.2635,9.2475,9.2475,126340.0
2017-04-13 11:50:00,11.51,11.53,11.51,11.52,116592.0,9.2395,9.2555,9.2395,9.2475,116592.0
2017-04-13 11:55:00,11.52,11.53,11.51,11.52,126972.0,9.2475,9.2555,9.2395,9.2475,126972.0
2017-04-13 12:00:00,11.52,11.52,11.48,11.49,249464.0,9.2475,9.2475,9.2154,9.2234,249464.0
2017-04-13 12:05:00,11.49,11.5,11.47,11.48,131296.0,9.2234,9.2314,9.2073,9.2154,131296.0
2017-04-13 12:10:00,11.48,11.52,11.48,11.51,153304.0,9.2154,9.2475,9.2154,9.2395,153304.0
2017-04-13 12:15:00,11.51,11.51,11.49,11.51,105068.0,9.2395,9.2395,9.2234,9.2395,105068.0
2017-04-13 12:20:00,11.51,11.55,11.51,11.53,171244.0,9.2395,9.2716,9.2395,9.2555,171244.0
2017-04-13 12:25:00,11.53,11.54,11.52,11.52,121224.0,9.2555,9.2635,9.2475,9.2475,121224.0
2017-04-13 12:30:00,11.52,11.54,11.52,11.53,83272.0,9.2475,9.2635,9.2475,9.2555,83272.0
2017-04-13 12:35:00,11.53,11.54,11.51,11.53,51424.0,9.2555,9.2635,9.2395,9.2555,51424.0
2017-04-13 12:40:00,11.53,11.53,11.5,11.51,102012.0,9.2555,9.2555,9.2314,9.2395,102012.0
2017-04-13 12:45:00,11.51,11.51,11.48,11.48,75984.0,9.2395,9.2395,9.2154,9.2154,75984.0
2017-04-13 12:50:00,11.48,11.52,11.48,11.51,102288.0,9.2154,9.2475,9.2154,9.2395,102288.0
2017-04-13 12:55:00,11.51,11.52,11.51,11.52,133368.0,9.2395,9.2475,9.2395,9.2475,133368.0
2017-04-13 13:00:00,11.51,11.52,11.49,11.49,107012.0,9.2395,9.2475,9.2234,9.2234,107012.0
2017-04-13 13:05:00,11.49,11.49,11.47,11.47,180144.0,9.2234,9.2234,9.2073,9.2073,180144.0
2017-04-13 13:10:00,11.47,11.48,11.46,11.47,94872.0,9.2073,9.2154,9.1993,9.2073,94872.0
2017-04-13 13:15:00,11.47,11.47,11.46,11.47,85056.0,9.2073,9.2073,9.1993,9.2073,85056.0
2017-04-13 13:20:00,11.47,11.47,11.45,11.46,77600.0,9.2073,9.2073,9.1913,9.1993,77600.0
2017-04-13 13:25:00,11.46,11.46,11.45,11.46,82008.0,9.1993,9.1993,9.1913,9.1993,82008.0
2017-04-13 13:30:00,11.46,11.47,11.45,11.46,111256.0,9.1993,9.2073,9.1913,9.1993,111256.0
2017-04-13 13:35:00,11.46,11.47,11.46,11.46,137168.0,9.1993,9.2073,9.1993,9.1993,137168.0
2017-04-13 13:40:00,11.46,11.46,11.45,11.45,110508.0,9.1993,9.1993,9.1913,9.1913,110508.0
2017-04-13 13:45:00,11.44,11.45,11.42,11.43,123196.0,9.1833,9.1913,9.1672,9.1752,123196.0
2017-04-13 13:50:00,11.43,11.44,11.43,11.43,65704.0,9.1752,9.1833,9.1752,9.1752,65704.0
2017-04-13 13:55:00,11.43,11.46,11.43,11.45,192752.0,9.1752,9.1993,9.1752,9.1913,192752.0
2017-04-13 14:00:00,11.45,11.48,11.45,11.47,160872.0,9.1913,9.2154,9.1913,9.2073,160872.0
2017-04-13 14:05:00,11.47,11.5,11.47,11.5,115440.0,9.2073,9.2314,9.2073,9.2314,115440.0
2017-04-13 14:10:00,11.5,11.52,11.48,11.48,158780.0,9.2314,9.2475,9.2154,9.2154,158780.0
2017-04-13 14:15:00,11.48,11.49,11.47,11.48,216076.0,9.2154,9.2234,9.2073,9.2154,216076.0
2017-04-13 14:20:00,11.48,11.49,11.46,11.47,154160.0,9.2154,9.2234,9.1993,9.2073,154160.0
2017-04-13 14:25:00,11.47,11.48,11.46,11.47,136092.0,9.2073,9.2154,9.1993,9.2073,136092.0
2017-04-13 14:30:00,11.47,11.48,11.47,11.47,116972.0,9.2073,9.2154,9.2073,9.2073,116972.0
2017-04-13 14:35:00,11.47,11.48,11.46,11.46,116372.0,9.2073,9.2154,9.1993,9.1993,116372.0
2017-04-13 14:40:00,11.46,11.48,11.46,11.47,109144.0,9.1993,9.2154,9.1993,9.2073,109144.0
2017-04-13 14:45:00,11.47,11.47,11.45,11.46,106528.0,9.2073,9.2073,9.1913,9.1993,106528.0
2017-04-13 14:50:00,11.45,11.47,11.44,11.45,146364.0,9.1913,9.2073,9.1833,9.1913,146364.0
2017-04-13 14:55:00,11.45,11.45,11.44,11.45,132244.0,9.1913,9.1913,9.1833,9.1913,132244.0
2017-04-13 15:00:00,11.45,11.46,11.43,11.43,178564.0,9.1913,9.1993,9.1752,9.1752,178564.0
2017-04-13 15:05:00,11.43,11.45,11.43,11.43,175088.0,9.1752,9.1913,9.1752,9.1752,175088.0
2017-04-13 15:10:00,11.43,11.43,11.41,11.41,134124.0,9.1752,9.1752,9.1592,9.1592,134124.0
2017-04-13 15:15:00,11.42,11.42,11.4,11.42,175492.0,9.1672,9.1672,9.1512,9.1672,175492.0
2017-04-13 15:20:00,11.42,11.44,11.42,11.44,143892.0,9.1672,9.1833,9.1672,9.1833,143892.0
2017-04-13 15:25:00,11.44,11.44,11.42,11.43,189328.0,9.1833,9.1833,9.1672,9.1752,189328.0
2017-04-13 15:30:00,11.43,11.43,11.4,11.4,261844.0,9.1752,9.1752,9.1512,9.1512,261844.0
2017-04-13 15:35:00,11.4,11.41,11.4,11.4,326264.0,9.1512,9.1592,9.1512,9.1512,326264.0
2017-04-13 15:40:00,11.4,11.4,11.38,11.39,387876.0,9.1512,9.1512,9.1351,9.1431,387876.0
2017-04-13 15:45:00,11.4,11.43,11.39,11.42,476036.0,9.1512,9.1752,9.1431,9.1672,476036.0
2017-04-13 15:50:00,11.42,11.43,11.4,11.41,608588.0,9.1672,9.1752,9.1512,9.1592,608588.0
2017-04-13 15:55:00,11.41,11.41,11.38,11.38,819828.0,9.1592,9.1592,9.1351,9.1351,819828.0
2017-04-17 09:30:00,11.4,11.43,11.38,11.39,221448.0,9.1512,9.1752,9.1351,9.1431,221448.0
2017-04-17 09:35:00,11.39,11.39,11.34,11.35,227424.0,9.1431,9.1431,9.103,9.111,227424.0
2017-04-17 09:40:00,11.35,11.35,11.3,11.31,139568.0,9.111,9.111,9.0709,9.0789,139568.0
2017-04-17 09:45:00,11.31,11.36,11.31,11.36,293112.0,9.0789,9.119,9.0789,9.119,293112.0
2017-04-17 09:50:00,11.36,11.36,11.33,11.34,303840.0,9.119,9.119,9.095,9.103,303840.0
2017-04-17 09:55:00,11.34,11.37,11.32,11.36,330816.0,9.103,9.1271,9.0869,9.119,330816.0
2017-04-17 10:00:00,11.37,11.37,11.33,11.36,235336.0,9.1271,9.1271,9.095,9.119,235336.0
2017-04-17 10:05:00,11.36,11.39,11.36,11.38,244540.0,9.119,9.1431,9.119,9.1351,244540.0
2017-04-17 10:10:00,11.38,11.39,11.35,11.37,148412.0,9.1351,9.1431,9.111,9.1271,148412.0
2017-04-17 10:15:00,11.37,11.4,11.37,11.38,108132.0,9.1271,9.1512,9.1271,9.1351,108132.0
2017-04-17 10:20:00,11.39,11.4,11.37,11.37,113240.0,9.1431,9.1512,9.1271,9.1271,113240.0
2017-04-17 10:25:00,11.37,11.39,11.34,11.39,115904.0,9.1271,9.1431,9.103,9.1431,115904.0
2017-04-17 10:30:00,11.39,11.4,11.39,11.39,100584.0,9.1431,9.1512,9.1431,9.1431,100584.0
2017-04-17 10:35:00,11.39,11.4,11.38,11.39,92316.0,9.1431,9.1512,9.1351,9.1431,92316.0
2017-04-17 10:40:00,11.39,11.39,11.37,11.38,72752.0,9.1431,9.1431,9.1271,9.1351,72752.0
2017-04-17 10:45:00,11.38,11.41,11.38,11.39,83380.0,9.1351,9.1592,9.1351,9.1431,83380.0
2017-04-17 10:50:00,11.39,11.44,11.39,11.43,94884.0,9.1431,9.1833,9.1431,9.1752,94884.0
2017-04-17 10:55:00,11.43,11.44,11.41,11.43,124800.0,9.1752,9.1833,9.1592,9.1752,124800.0
2017-04-17 11:00:00,11.43,11.45,11.42,11.44,121296.0,9.1752,9.1913,9.1672,9.1833,121296.0
2017-04-17 11:05:00,11.45,11.46,11.43,11.43,68796.0,9.1913,9.1993,9.1752,9.1752,68796.0
2017-04-17 11:10:00,11.43,11.47,11.43,11.46,128272.0,9.1752,9.2073,9.1752,9.1993,128272.0
2017-04-17 11:15:00,11.46,11.46,11.44,11.45,96536.0,9.1993,9.1993,9.1833,9.1913,96536.0
2017-04-17 11:20:00,11.45,11.45,11.43,11.43,90296.0,9.1913,9.1913,9.1752,9.1752,90296.0
2017-04-17 11:25:00,11.43,11.46,11.43,11.45,71524.0,9.1752,9.1993,9.1752,9.1913,71524.0
2017-04-17 11:30:00,11.45,11.46,11.44,11.45,98240.0,9.1913,9.1993,9.1833,9.1913,98240.0
2017-04-17 11:35:00,11.44,11.46,11.44,11.44,100928.0,9.1833,9.1993,9.1833,9.1833,100928.0
2017-04-17 11:40:00,11.44,11.44,11.41,11.41,109224.0,9.1833,9.1833,9.1592,9.1592,109224.0
2017-04-17 11:45:00,11.4,11.42,11.4,11.4,94560.0,9.1512,9.1672,9.1512,9.1512,94560.0
2017-04-17 11:50:00,11.4,11.41,11.4,11.4,62288.0,9.1512,9.1592,9.1512,9.1512,62288.0
2017-04-17 11:55:00,11.4,11.42,11.4,11.41,85628.0,9.1512,9.1672,9.1512,9.1592,85628.0
2017-04-17 12:00:00,11.41,11.43,11.4,11.42,60928.0,9.1592,9.1752,9.1512,9.1672,60928.0
2017-04-17 12:05:00,11.42,11.43,11.4,11.42,82296.0,9.1672,9.1752,9.1512,9.1672,82296.0
2017-04-17 12:10:00,11.42,11.42,11.41,11.41,107836.0,9.1672,9.1672,9.1592,9.1592,107836.0
2017-04-17 12:15:00,11.41,11.42,11.4,11.4,98984.0,9.1592,9.1672,9.1512,9.1512,98984.0
2017-04-17 12:20:00,11.4,11.42,11.4,11.41,78072.0,9.1512,9.1672,9.1512,9.1592,78072.0
2017-04-17 12:25:00,11.41,11.41,11.39,11.4,107868.0,9.1592,9.1592,9.1431,9.1512,107868.0
2017-04-17 12:30:00,11.4,11.4,11.38,11.38,96648.0,9.1512,9.1512,9.1351,9.1351,96648.0
2017-04-17 12:35:00,11.38,11.38,11.37,11.38,104968.0,9.1351,9.1351,9.1271,9.1351,104968.0
2017-04-17 12:40:00,11.38,11.39,11.38,11.39,75432.0,9.1351,9.1431,9.1351,9.1431,75432.0
2017-04-17 12:45:00,11.39,11.4,11.38,11.38,107920.0,9.1431,9.1512,9.1351,9.1351,107920.0
2017-04-17 12:50:00,11.38,11.41,11.38,11.4,108340.0,9.1351,9.1592,9.1351,9.1512,108340.0
2017-04-17 12:55:00,11.4,11.41,11.39,11.4,80540.0,9.1512,9.1592,9.1431,9.1512,80540.0
2017-04-17 13:00:00,11.4,11.4,11.39,11.4,70480.0,9.1512,9.1512,9.1431,9.1512,70480.0
2017-04-17 13:05:00,11.4,11.4,11.38,11.39,115276.0,9.1512,9.1512,9.1351,9.1431,115276.0
2017-04-17 13:10:00,11.39,11.42,11.39,11.4,114744.0,9.1431,9.1672,9.1431,9.1512,114744.0
2017-04-17 13:15:00,11.4,11.42,11.4,11.4,115988.0,9.1512,9.1672,9.1512,9.1512,115988.0
2017-04-17 13:20:00,11.4,11.41,11.4,11.4,73936.0,9.1512,9.1592,9.1512,9.1512,73936.0
2017-04-17 13:25:00,11.4,11.42,11.4,11.41,108592.0,9.1512,9.1672,9.1512,9.1592,108592.0
2017-04-17 13:30:00,11.41,11.42,11.4,11.41,98956.0,9.1592,9.1672,9.1512,9.1592,98956.0
2017-04-17 13:35:00,11.41,11.43,11.41,11.41,249512.0,9.1592,9.1752,9.1592,9.1592,249512.0
2017-04-17 13:40:00,11.4,11.41,11.39,11.4,81880.0,9.1512,9.1592,9.1431,9.1512,81880.0
2017-04-17 13:45:00,11.4,11.4,11.4,11.4,188060.0,9.1512,9.1512,9.1512,9.1512,188060.0
2017-04-17 13:50:00,11.4,11.4,11.39,11.4,124564.0,9.1512,9.1512,9.1431,9.1512,124564.0
2017-04-17 13:55:00,11.4,11.41,11.39,11.4,68512.0,9.1512,9.1592,9.1431,9.1512,68512.0
2017-04-17 14:00:00,11.4,11.41,11.39,11.41,106948.0,9.1512,9.1592,9.1431,9.1592,106948.0
2017-04-17 14:05:00,11.4,11.4,11.39,11.4,95748.0,9.1512,9.1512,9.1431,9.1512,95748.0
2017-04-17 14:10:00,11.4,11.41,11.39,11.41,134608.0,9.1512,9.1592,9.1431,9.1592,134608.0
2017-04-17 14:15:00,11.41,11.41,11.39,11.39,86968.0,9.1592,9.1592,9.1431,9.1431,86968.0
2017-04-17 14:20:00,11.39,11.41,11.39,11.41,62080.0,9.1431,9.1592,9.1431,9.1592,62080.0
2017-04-17 14:25:00,11.41,11.41,11.39,11.4,91448.0,9.1592,9.1592,9.1431,9.1512,91448.0
2017-04-17 14:30:00,11.4,11.42,11.4,11.41,114592.0,9.1512,9.1672,9.1512,9.1592,114592.0
2017-04-17 14:35:00,11.41,11.41,11.39,11.4,115216.0,9.1592,9.1592,9.1431,9.1512,115216.0
2017-04-17 14:40:00,11.4,11.42,11.4,11.41,105220.0,9.1512,9.1672,9.1512,9.1592,105220.0
2017-04-17 14:45:00,11.41,11.42,11.41,11.41,127024.0,9.1592,9.1672,9.1592,9.1592,127024.0
2017-04-17 14:50:00,11.41,11.42,11.4,11.41,96200.0,9.1592,9.1672,9.1512,9.1592,96200.0
2017-04-17 14:55:00,11.41,11.41,11.38,11.4,134000.0,9.1592,9.1592,9.1351,9.1512,134000.0
2017-04-17 15:00:00,11.4,11.4,11.39,11.4,75908.0,9.1512,9.1512,9.1431,9.1512,75908.0
2017-04-17 15:05:00,11.4,11.4,11.39,11.4,88796.0,9.1512,9.1512,9.1431,9.1512,88796.0
2017-04-17 15:10:00,11.39,11.4,11.39,11.4,88816.0,9.1431,9.1512,9.1431,9.1512,88816.0
2017-04-17 15:15:00,11.4,11.43,11.4,11.43,136392.0,9.1512,9.1752,9.1512,9.1752,136392.0
2017-04-17 15:20:00,11.43,11.43,11.42,11.43,89664.0,9.1752,9.1752,9.1672,9.1752,89664.0
2017-04-17 15:25:00,11.43,11.45,11.43,11.44,159284.0,9.1752,9.1913,9.1752,9.1833,159284.0
2017-04-17 15:30:00,11.44,11.44,11.43,11.43,129252.0,9.1833,9.1833,9.1752,9.1752,129252.0
2017-04-17 15:35:00,11.43,11.44,11.43,11.44,153264.0,9.1752,9.1833,9.1752,9.1833,153264.0
2017-04-17 15:40:00,11.44,11.45,11.43,11.43,205968.0,9.1833,9.1913,9.1752,9.1752,205968.0
2017-04-17 15:45:00,11.43,11.45,11.43,11.45,331584.0,9.1752,9.1913,9.1752,9.1913,331584.0
2017-04-17 15:50:00,11.45,11.45,11.43,11.45,275012.0,9.1913,9.1913,9.1752,9.1913,275012.0
2017-04-17 15:55:00,11.45,11.46,11.44,11.45,643528.0,9.1913,9.1993,9.1833,9.1913,643528.0
2017-04-18 09:30:00,11.28,11.29,11.2,11.24,1124056.0,9.0548,9.0629,8.9906,9.0227,1124056.0
2017-04-18 09:35:00,11.23,11.24,11.2,11.21,859764.0,9.0147,9.0227,8.9906,8.9986,859764.0
2017-04-18 09:40:00,11.22,11.24,11.21,11.22,800984.0,9.0067,9.0227,8.9986,9.0067,800984.0
2017-04-18 09:45:00,11.22,11.28,11.22,11.28,1315248.0,9.0067,9.0548,9.0067,9.0548,1315248.0
2017-04-18 09:50:00,11.28,11.36,11.27,11.32,1141888.0,9.0548,9.119,9.0468,9.0869,1141888.0
2017-04-18 09:55:00,11.33,11.4,11.33,11.37,821572.0,9.095,9.1512,9.095,9.1271,821572.0
2017-04-18 10:00:00,11.37,11.38,11.33,11.33,508520.0,9.1271,9.1351,9.095,9.095,508520.0
2017-04-18 10:05:00,11.32,11.33,11.29,11.29,382016.0,9.0869,9.095,9.0629,9.0629,382016.0
2017-04-18 10:10:00,11.29,11.31,11.29,11.3,647220.0,9.0629,9.0789,9.0629,9.0709,647220.0
2017-04-18 10:15:00,11.3,11.3,11.27,11.28,195804.0,9.0709,9.0709,9.0468,9.0548,195804.0
2017-04-18 10:20:00,11.28,11.28,11.26,11.28,178408.0,9.0548,9.0548,9.0388,9.0548,178408.0
2017-04-18 10:25:00,11.28,11.31,11.27,11.28,228912.0,9.0548,9.0789,9.0468,9.0548,228912.0
2017-04-18 10:30:00,11.29,11.3,11.27,11.27,243592.0,9.0629,9.0709,9.0468,9.0468,243592.0
2017-04-18 10:35:00,11.27,11.31,11.27,11.3,294696.0,9.0468,9.0789,9.0468,9.0709,294696.0
2017-04-18 10:40:00,11.3,11.32,11.29,11.32,299044.0,9.0709,9.0869,9.0629,9.0869,299044.0
2017-04-18 10:45:00,11.32,11.32,11.31,11.31,138236.0,9.0869,9.0869,9.0789,9.0789,138236.0
2017-04-18 10:50:00,11.31,11.32,11.31,11.31,121312.0,9.0789,9.0869,9.0789,9.0789,121312.0
2017-04-18 10:55:00,11.32,11.32,11.31,11.32,113724.0,9.0869,9.0869,9.0789,9.0869,113724.0
2017-04-18 11:00:00,11.32,11.32,11.3,11.3,127112.0,9.0869,9.0869,9.0709,9.0709,127112.0
2017-04-18 11:05:00,11.3,11.3,11.29,11.3,112356.0,9.0709,9.0709,9.0629,9.0709,112356.0
2017-04-18 11:10:00,11.3,11.32,11.3,11.3,85320.0,9.0709,9.0869,9.0709,9.0709,85320.0
2017-04-18 11:15:00,11.3,11.31,11.3,11.3,76004.0,9.0709,9.0789,9.0709,9.0709,76004.0
2017-04-18 11:20:00,11.3,11.31,11.29,11.29,90988.0,9.0709,9.0789,9.0629,9.0629,90988.0
2017-04-18 11:25:00,11.29,11.32,11.28,11.31,116792.0,9.0629,9.0869,9.0548,9.0789,116792.0
2017-04-18 11:30:00,11.31,11.31,11.26,11.26,137848.0,9.0789,9.0789,9.0388,9.0388,137848.0
2017-04-18 11:35:00,11.26,11.26,11.22,11.23,205960.0,9.0388,9.0388,9.0067,9.0147,205960.0
2017-04-18 11:40:00,11.23,11.23,11.2,11.2,405764.0,9.0147,9.0147,8.9906,8.9906,405764.0
2017-04-18 11:45:00,11.2,11.24,11.2,11.24,216220.0,8.9906,9.0227,8.9906,9.0227,216220.0
2017-04-18 11:50:00,11.23,11.23,11.21,11.22,110192.0,9.0147,9.0147,8.9986,9.0067,110192.0
2017-04-18 11:55:00,11.22,11.23,11.22,11.22,85484.0,9.0067,9.0147,9.0067,9.0067,85484.0
2017-04-18 12:00:00,11.22,11.22,11.21,11.21,158936.0,9.0067,9.0067,8.9986,8.9986,158936.0
2017-04-18 12:05:00,11.21,11.24,11.21,11.24,147440.0,8.9986,9.0227,8.9986,9.0227,147440.0
2017-04-18 12:10:00,11.24,11.24,11.21,11.21,187660.0,9.0227,9.0227,8.9986,8.9986,187660.0
2017-04-18 12:15:00,11.21,11.21,11.2,11.2,102012.0,8.9986,8.9986,8.9906,8.9906,102012.0
2017-04-18 12:20:00,11.2,11.21,11.2,11.2,100240.0,8.9906,8.9986,8.9906,8.9906,100240.0
2017-04-18 12:25:00,11.21,11.21,11.2,11.2,74844.0,8.9986,8.9986,8.9906,8.9906,74844.0
2017-04-18 12:30:00,11.2,11.2,11.19,11.2,114032.0,8.9906,8.9906,8.9826,8.9906,114032.0
2017-04-18 12:35:00,11.19,11.19,11.18,11.18,79844.0,8.9826,8.9826,8.9745,8.9745,79844.0
2017-04-18 12:40:00,11.18,11.2,11.18,11.19,100820.0,8.9745,8.9906,8.9745,8.9826,100820.0
2017-04-18 12:45:00,11.19,11.19,11.18,11.18,63104.0,8.9826,8.9826,8.9745,8.9745,63104.0
2017-04-18 12:50:00,11.18,11.21,11.17,11.2,116352.0,8.9745,8.9986,8.9665,8.9906,116352.0
2017-04-18 12:55:00,11.2,11.2,11.19,11.2,68268.0,8.9906,8.9906,8.9826,8.9906,68268.0
2017-04-18 13:00:00,11.2,11.2,11.17,11.17,86740.0,8.9906,8.9906,8.9665,8.9665,86740.0
2017-04-18 13:05:00,11.17,11.17,11.16,11.17,123624.0,8.9665,8.9665,8.9585,8.9665,123624.0
2017-04-18 13:10:00,11.17,11.18,11.17,11.17,174096.0,8.9665,8.9745,8.9665,8.9665,174096.0
2017-04-18 13:15:00,11.17,11.18,11.16,11.17,140476.0,8.9665,8.9745,8.9585,8.9665,140476.0
2017-04-18 13:20:00,11.17,11.19,11.17,11.18,128448.0,8.9665,8.9826,8.9665,8.9745,128448.0
2017-04-18 13:25:00,11.18,11.21,11.17,11.21,120168.0,8.9745,8.9986,8.9665,8.9986,120168.0
2017-04-18 13:30:00,11.21,11.21,11.19,11.2,102052.0,8.9986,8.9986,8.9826,8.9906,102052.0
2017-04-18 13:35:00,11.2,11.2,11.18,11.18,160792.0,8.9906,8.9906,8.9745,8.9745,160792.0
2017-04-18 13:40:00,11.19,11.19,11.17,11.17,138772.0,8.9826,8.9826,8.9665,8.9665,138772.0
2017-04-18 13:45:00,11.17,11.19,11.17,11.19,93592.0,8.9665,8.9826,8.9665,8.9826,93592.0
2017-04-18 13:50:00,11.19,11.19,11.18,11.19,111984.0,8.9826,8.9826,8.9745,8.9826,111984.0
2017-04-18 13:55:00,11.19,11.21,11.18,11.21,128472.0,8.9826,8.9986,8.9745,8.9986,128472.0
2017-04-18 14:00:00,11.2,11.21,11.2,11.2,170880.0,8.9906,8.9986,8.9906,8.9906,170880.0
2017-04-18 14:05:00,11.2,11.21,11.2,11.2,125240.0,8.9906,8.9986,8.9906,8.9906,125240.0
2017-04-18 14:10:00,11.2,11.2,11.18,11.19,232552.0,8.9906,8.9906,8.9745,8.9826,232552.0
2017-04-18 14:15:00,11.19,11.2,11.19,11.2,298840.0,8.9826,8.9906,8.9826,8.9906,298840.0
2017-04-18 14:20:00,11.19,11.2,11.19,11.19,471532.0,8.9826,8.9906,8.9826,8.9826,471532.0
2017-04-18 14:25:00,11.19,11.19,11.18,11.18,184048.0,8.9826,8.9826,8.9745,8.9745,184048.0
2017-04-18 14:30:00,11.18,11.19,11.18,11.18,259276.0,8.9745,8.9826,8.9745,8.9745,259276.0
2017-04-18 14:35:00,11.18,11.18,11.14,11.15,642224.0,8.9745,8.9745,8.9424,8.9505,642224.0
2017-04-18 14:40:00,11.15,11.15,11.13,11.13,407500.0,8.9505,8.9505,8.9344,8.9344,407500.0
2017-04-18 14:45:00,11.13,11.13,11.11,11.13,215564.0,8.9344,8.9344,8.9184,8.9344,215564.0
2017-04-18 14:50:00,11.13,11.13,11.12,11.12,172932.0,8.9344,8.9344,8.9264,8.9264,172932.0
2017-04-18 14:55:00,11.12,11.12,11.11,11.12,238532.0,8.9264,8.9264,8.9184,8.9264,238532.0
2017-04-18 15:00:00,11.12,11.12,11.08,11.09,234244.0,8.9264,8.9264,8.8943,8.9023,234244.0
2017-04-18 15:05:00,11.09,11.09,11.07,11.07,340948.0,8.9023,8.9023,8.8862,8.8862,340948.0
2017-04-18 15:10:00,11.07,11.08,11.06,11.07,403324.0,8.8862,8.8943,8.8782,8.8862,403324.0
2017-04-18 15:15:00,11.07,11.08,11.06,11.08,636392.0,8.8862,8.8943,8.8782,8.8943,636392.0
2017-04-18 15:20:00,11.08,11.09,11.06,11.09,360560.0,8.8943,8.9023,8.8782,8.9023,360560.0
2017-04-18 15:25:00,11.09,11.09,11.06,11.06,414336.0,8.9023,8.9023,8.8782,8.8782,414336.0
2017-04-18 15:30:00,11.06,11.09,11.06,11.08,519800.0,8.8782,8.9023,8.8782,8.8943,519800.0
2017-04-18 15:35:00,11.08,11.09,11.08,11.09,534540.0,8.8943,8.9023,8.8943,8.9023,534540.0
2017-04-18 15:40:00,11.09,11.09,11.08,11.08,475280.0,8.9023,8.9023,8.8943,8.8943,475280.0
2017-04-18 15:45:00,11.09,11.1,11.08,11.08,524352.0,8.9023,8.9103,8.8943,8.8943,524352.0
2017-04-18 15:50:00,11.08,11.09,11.07,11.07,600916.0,8.8943,8.9023,8.8862,8.8862,600916.0
2017-04-18 15:55:00,11.07,11.08,11.06,11.06,1245120.0,8.8862,8.8943,8.8782,8.8782,1245120.0
2017-04-19 09:30:00,11.26,11.27,11.2,11.22,724204.0,9.0388,9.0468,8.9906,9.0067,724204.0
2017-04-19 09:35:00,11.22,11.23,11.17,11.18,387284.0,9.0067,9.0147,8.9665,8.9745,387284.0
2017-04-19 09:40:00,11.18,11.24,11.15,11.21,548432.0,8.9745,9.0227,8.9505,8.9986,548432.0
2017-04-19 09:45:00,11.2,11.24,11.2,11.24,587528.0,8.9906,9.0227,8.9906,9.0227,587528.0
2017-04-19 09:50:00,11.24,11.31,11.24,11.3,623692.0,9.0227,9.0789,9.0227,9.0709,623692.0
2017-04-19 09:55:00,11.3,11.31,11.25,11.26,529340.0,9.0709,9.0789,9.0307,9.0388,529340.0
2017-04-19 10:00:00,11.26,11.27,11.24,11.24,344468.0,9.0388,9.0468,9.0227,9.0227,344468.0
2017-04-19 10:05:00,11.24,11.24,11.2,11.23,356948.0,9.0227,9.0227,8.9906,9.0147,356948.0
2017-04-19 10:10:00,11.22,11.25,11.21,11.22,550460.0,9.0067,9.0307,8.9986,9.0067,550460.0
2017-04-19 10:15:00,11.22,11.26,11.21,11.24,667016.0,9.0067,9.0388,8.9986,9.0227,667016.0
2017-04-19 10:20:00,11.25,11.26,11.23,11.25,522288.0,9.0307,9.0388,9.0147,9.0307,522288.0
2017-04-19 10:25:00,11.25,11.32,11.24,11.31,398092.0,9.0307,9.0869,9.0227,9.0789,398092.0
2017-04-19 10:30:00,11.32,11.34,11.3,11.33,312128.0,9.0869,9.103,9.0709,9.095,312128.0
2017-04-19 10:35:00,11.33,11.33,11.3,11.32,324756.0,9.095,9.095,9.0709,9.0869,324756.0
2017-04-19 10:40:00,11.32,11.33,11.31,11.31,236268.0,9.0869,9.095,9.0789,9.0789,236268.0
2017-04-19 10:45:00,11.31,11.32,11.29,11.29,386024.0,9.0789,9.0869,9.0629,9.0629,386024.0
2017-04-19 10:50:00,11.29,11.3,11.28,11.3,223988.0,9.0629,9.0709,9.0548,9.0709,223988.0
2017-04-19 10:55:00,11.31,11.33,11.3,11.32,356552.0,9.0789,9.095,9.0709,9.0869,356552.0
2017-04-19 11:00:00,11.32,11.36,11.32,11.36,780320.0,9.0869,9.119,9.0869,9.119,780320.0
2017-04-19 11:05:00,11.36,11.38,11.34,11.35,313892.0,9.119,9.1351,9.103,9.111,313892.0
2017-04-19 11:10:00,11.34,11.36,11.33,11.36,201776.0,9.103,9.119,9.095,9.119,201776.0
2017-04-19 11:15:00,11.35,11.36,11.34,11.35,141208.0,9.111,9.119,9.103,9.111,141208.0
2017-04-19 11:20:00,11.35,11.36,11.34,11.36,176312.0,9.111,9.119,9.103,9.119,176312.0
2017-04-19 11:25:00,11.36,11.36,11.34,11.36,141232.0,9.119,9.119,9.103,9.119,141232.0
2017-04-19 11:30:00,11.36,11.36,11.33,11.35,303560.0,9.119,9.119,9.095,9.111,303560.0
2017-04-19 11:35:00,11.35,11.36,11.34,11.36,188820.0,9.111,9.119,9.103,9.119,188820.0
2017-04-19 11:40:00,11.36,11.36,11.34,11.35,125796.0,9.119,9.119,9.103,9.111,125796.0
2017-04-19 11:45:00,11.35,11.35,11.33,11.34,162920.0,9.111,9.111,9.095,9.103,162920.0
2017-04-19 11:50:00,11.34,11.34,11.3,11.3,218180.0,9.103,9.103,9.0709,9.0709,218180.0
2017-04-19 11:55:00,11.3,11.33,11.3,11.32,186036.0,9.0709,9.095,9.0709,9.0869,186036.0
2017-04-19 12:00:00,11.32,11.33,11.31,11.32,129112.0,9.0869,9.095,9.0789,9.0869,129112.0
2017-04-19 12:05:00,11.32,11.33,11.31,11.31,98464.0,9.0869,9.095,9.0789,9.0789,98464.0
2017-04-19 12:10:00,11.31,11.34,11.3,11.33,113860.0,9.0789,9.103,9.0709,9.095,113860.0
2017-04-19 12:15:00,11.33,11.34,11.32,11.34,93496.0,9.095,9.103,9.0869,9.103,93496.0
2017-04-19 12:20:00,11.34,11.35,11.33,11.34,150568.0,9.103,9.111,9.095,9.103,150568.0
2017-04-19 12:25:00,11.34,11.34,11.33,11.33,109972.0,9.103,9.103,9.095,9.095,109972.0
2017-04-19 12:30:00,11.33,11.33,11.31,11.31,102508.0,9.095,9.095,9.0789,9.0789,102508.0
2017-04-19 12:35:00,11.31,11.32,11.3,11.32,80792.0,9.0789,9.0869,9.0709,9.0869,80792.0
2017-04-19 12:40:00,11.32,11.32,11.3,11.31,73440.0,9.0869,9.0869,9.0709,9.0789,73440.0
2017-04-19 12:45:00,11.31,11.32,11.3,11.32,87924.0,9.0789,9.0869,9.0709,9.0869,87924.0
2017-04-19 12:50:00,11.32,11.33,11.32,11.33,163376.0,9.0869,9.095,9.0869,9.095,163376.0
2017-04-19 12:55:00,11.33,11.34,11.32,11.33,149536.0,9.095,9.103,9.0869,9.095,149536.0
2017-04-19 13:00:00,11.33,11.34,11.32,11.33,315948.0,9.095,9.103,9.0869,9.095,315948.0
2017-04-19 13:05:00,11.33,11.35,11.33,11.34,98176.0,9.095,9.111,9.095,9.103,98176.0
2017-04-19 13:10:00,11.34,11.35,11.33,11.34,263988.0,9.103,9.111,9.095,9.103,263988.0
2017-04-19 13:15:00,11.34,11.35,11.33,11.33,80364.0,9.103,9.111,9.095,9.095,80364.0
2017-04-19 13:20:00,11.33,11.35,11.33,11.35,97316.0,9.095,9.111,9.095,9.111,97316.0
2017-04-19 13:25:00,11.35,11.35,11.33,11.34,70284.0,9.111,9.111,9.095,9.103,70284.0
2017-04-19 13:30:00,11.33,11.34,11.33,11.33,90688.0,9.095,9.103,9.095,9.095,90688.0
2017-04-19 13:35:00,11.33,11.34,11.33,11.33,120440.0,9.095,9.103,9.095,9.095,120440.0
2017-04-19 13:40:00,11.33,11.34,11.33,11.34,109848.0,9.095,9.103,9.095,9.103,109848.0
2017-04-19 13:45:00,11.33,11.34,11.32,11.34,149464.0,9.095,9.103,9.0869,9.103,149464.0
2017-04-19 13:50:00,11.33,11.34,11.33,11.34,70868.0,9.095,9.103,9.095,9.103,70868.0
2017-04-19 13:55:00,11.34,11.34,11.33,11.34,102420.0,9.103,9.103,9.095,9.103,102420.0
2017-04-19 14:00:00,11.34,11.34,11.32,11.32,129520.0,9.103,9.103,9.0869,9.0869,129520.0
2017-04-19 14:05:00,11.32,11.33,11.3,11.31,223536.0,9.0869,9.095,9.0709,9.0789,223536.0
2017-04-19 14:10:00,11.31,11.31,11.3,11.31,128700.0,9.0789,9.0789,9.0709,9.0789,128700.0
2017-04-19 14:15:00,11.31,11.31,11.29,11.3,166968.0,9.0789,9.0789,9.0629,9.0709,166968.0
2017-04-19 14:20:00,11.3,11.3,11.28,11.29,190364.0,9.0709,9.0709,9.0548,9.0629,190364.0
2017-04-19 14:25:00,11.29,11.33,11.29,11.33,242524.0,9.0629,9.095,9.0629,9.095,242524.0
2017-04-19 14:30:00,11.33,11.34,11.32,11.34,418940.0,9.095,9.103,9.0869,9.103,418940.0
2017-04-19 14:35:00,11.34,11.34,11.33,11.34,347848.0,9.103,9.103,9.095,9.103,347848.0
2017-04-19 14:40:00,11.34,11.34,11.33,11.33,351144.0,9.103,9.103,9.095,9.095,351144.0
2017-04-19 14:45:00,11.33,11.34,11.32,11.32,341428.0,9.095,9.103,9.0869,9.0869,341428.0
2017-04-19 14:50:00,11.32,11.32,11.3,11.31,150264.0,9.0869,9.0869,9.0709,9.0789,150264.0
2017-04-19 14:55:00,11.31,11.33,11.31,11.32,134740.0,9.0789,9.095,9.0789,9.0869,134740.0
2017-04-19 15:00:00,11.32,11.33,11.32,11.33,114220.0,9.0869,9.095,9.0869,9.095,114220.0
2017-04-19 15:05:00,11.33,11.34,11.32,11.34,343412.0,9.095,9.103,9.0869,9.103,343412.0
2017-04-19 15:10:00,11.34,11.35,11.33,11.34,308320.0,9.103,9.111,9.095,9.103,308320.0
2017-04-19 15:15:00,11.35,11.35,11.34,11.35,556460.0,9.111,9.111,9.103,9.111,556460.0
2017-04-19 15:20:00,11.35,11.37,11.35,11.37,196408.0,9.111,9.1271,9.111,9.1271,196408.0
2017-04-19 15:25:00,11.37,11.37,11.34,11.34,259784.0,9.1271,9.1271,9.103,9.103,259784.0
2017-04-19 15:30:00,11.34,11.36,11.33,11.35,488080.0,9.103,9.119,9.095,9.111,488080.0
2017-04-19 15:35:00,11.35,11.37,11.35,11.37,342340.0,9.111,9.1271,9.111,9.1271,342340.0
2017-04-19 15:40:00,11.37,11.38,11.35,11.35,422744.0,9.1271,9.1351,9.111,9.111,422744.0
2017-04-19 15:45:00,11.35,11.36,11.34,11.36,404412.0,9.111,9.119,9.103,9.119,404412.0
2017-04-19 15:50:00,11.36,11.37,11.34,11.35,1135892.0,9.119,9.1271,9.103,9.111,1135892.0
2017-04-19 15:55:00,11.35,11.36,11.34,11.36,1119044.0,9.111,9.119,9.103,9.119,1119044.0
2017-04-20 09:30:00,11.39,11.43,11.36,11.37,275632.0,9.1431,9.1752,9.119,9.1271,275632.0
2017-04-20 09:35:00,11.36,11.43,11.35,11.4,116044.0,9.119,9.1752,9.111,9.1512,116044.0
2017-04-20 09:40:00,11.39,11.39,11.34,11.37,102160.0,9.1431,9.1431,9.103,9.1271,102160.0
2017-04-20 09:45:00,11.37,11.38,11.33,11.36,57028.0,9.1271,9.1351,9.095,9.119,57028.0
2017-04-20 09:50:00,11.37,11.4,11.36,11.38,102856.0,9.1271,9.1512,9.119,9.1351,102856.0
2017-04-20 09:55:00,11.38,11.4,11.36,11.4,250184.0,9.1351,9.1512,9.119,9.1512,250184.0
2017-04-20 10:00:00,11.41,11.42,11.38,11.4,66636.0,9.1592,9.1672,9.1351,9.1512,66636.0
2017-04-20 10:05:00,11.41,11.43,11.4,11.42,144200.0,9.1592,9.1752,9.1512,9.1672,144200.0
2017-04-20 10:10:00,11.42,11.46,11.42,11.43,199400.0,9.1672,9.1993,9.1672,9.1752,199400.0
2017-04-20 10:15:00,11.43,11.43,11.4,11.42,74452.0,9.1752,9.1752,9.1512,9.1672,74452.0
2017-04-20 10:20:00,11.42,11.44,11.41,11.43,121060.0,9.1672,9.1833,9.1592,9.1752,121060.0
2017-04-20 10:25:00,11.43,11.45,11.42,11.42,103484.0,9.1752,9.1913,9.1672,9.1672,103484.0
2017-04-20 10:30:00,11.42,11.44,11.42,11.43,131760.0,9.1672,9.1833,9.1672,9.1752,131760.0
2017-04-20 10:35:00,11.43,11.44,11.41,11.44,279340.0,9.1752,9.1833,9.1592,9.1833,279340.0
2017-04-20 10:40:00,11.44,11.45,11.43,11.44,78064.0,9.1833,9.1913,9.1752,9.1833,78064.0
2017-04-20 10:45:00,11.44,11.46,11.44,11.44,119400.0,9.1833,9.1993,9.1833,9.1833,119400.0
2017-04-20 10:50:00,11.44,11.47,11.44,11.46,143464.0,9.1833,9.2073,9.1833,9.1993,143464.0
2017-04-20 10:55:00,11.47,11.47,11.44,11.45,130620.0,9.2073,9.2073,9.1833,9.1913,130620.0
2017-04-20 11:00:00,11.44,11.45,11.43,11.43,153772.0,9.1833,9.1913,9.1752,9.1752,153772.0
2017-04-20 11:05:00,11.43,11.44,11.41,11.44,140804.0,9.1752,9.1833,9.1592,9.1833,140804.0
2017-04-20 11:10:00,11.44,11.45,11.42,11.43,139576.0,9.1833,9.1913,9.1672,9.1752,139576.0
2017-04-20 11:15:00,11.43,11.43,11.42,11.43,99324.0,9.1752,9.1752,9.1672,9.1752,99324.0
2017-04-20 11:20:00,11.43,11.44,11.42,11.44,160904.0,9.1752,9.1833,9.1672,9.1833,160904.0
2017-04-20 11:25:00,11.44,11.44,11.43,11.43,78600.0,9.1833,9.1833,9.1752,9.1752,78600.0
2017-04-20 11:30:00,11.43,11.43,11.41,11.42,91096.0,9.1752,9.1752,9.1592,9.1672,91096.0
2017-04-20 11:35:00,11.42,11.44,11.42,11.43,71444.0,9.1672,9.1833,9.1672,9.1752,71444.0
2017-04-20 11:40:00,11.43,11.43,11.39,11.4,388400.0,9.1752,9.1752,9.1431,9.1512,388400.0
2017-04-20 11:45:00,11.4,11.42,11.39,11.42,191848.0,9.1512,9.1672,9.1431,9.1672,191848.0
2017-04-20 11:50:00,11.41,11.42,11.4,11.42,105356.0,9.1592,9.1672,9.1512,9.1672,105356.0
2017-04-20 11:55:00,11.42,11.44,11.41,11.43,190000.0,9.1672,9.1833,9.1592,9.1752,190000.0
2017-04-20 12:00:00,11.43,11.45,11.43,11.45,107348.0,9.1752,9.1913,9.1752,9.1913,107348.0
2017-04-20 12:05:00,11.45,11.48,11.45,11.48,101508.0,9.1913,9.2154,9.1913,9.2154,101508.0
2017-04-20 12:10:00,11.48,11.48,11.47,11.47,93420.0,9.2154,9.2154,9.2073,9.2073,93420.0
2017-04-20 12:15:00,11.47,11.47,11.45,11.46,132548.0,9.2073,9.2073,9.1913,9.1993,132548.0
2017-04-20 12:20:00,11.46,11.46,11.44,11.45,171640.0,9.1993,9.1993,9.1833,9.1913,171640.0
2017-04-20 12:25:00,11.45,11.46,11.45,11.45,67948.0,9.1913,9.1993,9.1913,9.1913,67948.0
2017-04-20 12:30:00,11.45,11.46,11.45,11.45,84228.0,9.1913,9.1993,9.1913,9.1913,84228.0
2017-04-20 12:35:00,11.45,11.46,11.45,11.45,80600.0,9.1913,9.1993,9.1913,9.1913,80600.0
2017-04-20 12:40:00,11.45,11.46,11.45,11.46,148196.0,9.1913,9.1993,9.1913,9.1993,148196.0
2017-04-20 12:45:00,11.45,11.45,11.45,11.45,386044.0,9.1913,9.1913,9.1913,9.1913,386044.0
2017-04-20 12:50:00,11.45,11.47,11.45,11.45,130892.0,9.1913,9.2073,9.1913,9.1913,130892.0
2017-04-20 12:55:00,11.45,11.45,11.44,11.44,74336.0,9.1913,9.1913,9.1833,9.1833,74336.0
2017-04-20 13:00:00,11.44,11.45,11.43,11.44,242084.0,9.1833,9.1913,9.1752,9.1833,242084.0
2017-04-20 13:05:00,11.44,11.45,11.44,11.45,68480.0,9.1833,9.1913,9.1833,9.1913,68480.0
2017-04-20 13:10:00,11.45,11.46,11.45,11.45,113408.0,9.1913,9.1993,9.1913,9.1913,113408.0
2017-04-20 13:15:00,11.45,11.45,11.43,11.43,156780.0,9.1913,9.1913,9.1752,9.1752,156780.0
2017-04-20 13:20:00,11.43,11.43,11.4,11.43,197628.0,9.1752,9.1752,9.1512,9.1752,197628.0
2017-04-20 13:25:00,11.43,11.44,11.42,11.43,62896.0,9.1752,9.1833,9.1672,9.1752,62896.0
2017-04-20 13:30:00,11.43,11.44,11.43,11.43,54180.0,9.1752,9.1833,9.1752,9.1752,54180.0
2017-04-20 13:35:00,11.44,11.45,11.43,11.44,69708.0,9.1833,9.1913,9.1752,9.1833,69708.0
2017-04-20 13:40:00,11.44,11.45,11.42,11.43,275644.0,9.1833,9.1913,9.1672,9.1752,275644.0
2017-04-20 13:45:00,11.42,11.43,11.42,11.42,85152.0,9.1672,9.1752,9.1672,9.1672,85152.0
2017-04-20 13:50:00,11.42,11.42,11.4,11.42,105284.0,9.1672,9.1672,9.1512,9.1672,105284.0
2017-04-20 13:55:00,11.42,11.43,11.42,11.43,87072.0,9.1672,9.1752,9.1672,9.1752,87072.0
2017-04-20 14:00:00,11.43,11.43,11.42,11.42,465676.0,9.1752,9.1752,9.1672,9.1672,465676.0
2017-04-20 14:05:00,11.42,11.44,11.42,11.44,303620.0,9.1672,9.1833,9.1672,9.1833,303620.0
2017-04-20 14:10:00,11.44,11.44,11.4,11.4,88336.0,9.1833,9.1833,9.1512,9.1512,88336.0
2017-04-20 14:15:00,11.4,11.4,11.39,11.39,65080.0,9.1512,9.1512,9.1431,9.1431,65080.0
2017-04-20 14:20:00,11.39,11.4,11.38,11.39,114540.0,9.1431,9.1512,9.1351,9.1431,114540.0
2017-04-20 14:25:00,11.39,11.4,11.38,11.38,103928.0,9.1431,9.1512,9.1351,9.1351,103928.0
2017-04-20 14:30:00,11.38,11.38,11.37,11.38,271808.0,9.1351,9.1351,9.1271,9.1351,271808.0
2017-04-20 14:35:00,11.38,11.38,11.37,11.37,125060.0,9.1351,9.1351,9.1271,9.1271,125060.0
2017-04-20 14:40:00,11.37,11.38,11.37,11.37,91268.0,9.1271,9.1351,9.1271,9.1271,91268.0
2017-04-20 14:45:00,11.37,11.38,11.37,11.38,43516.0,9.1271,9.1351,9.1271,9.1351,43516.0
2017-04-20 14:50:00,11.38,11.38,11.36,11.36,92484.0,9.1351,9.1351,9.119,9.119,92484.0
2017-04-20 14:55:00,11.37,11.37,11.36,11.37,81200.0,9.1271,9.1271,9.119,9.1271,81200.0
2017-04-20 15:00:00,11.37,11.38,11.37,11.38,97412.0,9.1271,9.1351,9.1271,9.1351,97412.0
2017-04-20 15:05:00,11.38,11.39,11.38,11.39,57648.0,9.1351,9.1431,9.1351,9.1431,57648.0
2017-04-20 15:10:00,11.39,11.39,11.38,11.38,103628.0,9.1431,9.1431,9.1351,9.1351,103628.0
2017-04-20 15:15:00,11.38,11.39,11.36,11.37,132108.0,9.1351,9.1431,9.119,9.1271,132108.0
2017-04-20 15:20:00,11.37,11.37,11.36,11.37,109876.0,9.1271,9.1271,9.119,9.1271,109876.0
2017-04-20 15:25:00,11.37,11.37,11.36,11.37,125556.0,9.1271,9.1271,9.119,9.1271,125556.0
2017-04-20 15:30:00,11.37,11.39,11.37,11.38,150520.0,9.1271,9.1431,9.1271,9.1351,150520.0
2017-04-20 15:35:00,11.38,11.38,11.37,11.38,118524.0,9.1351,9.1351,9.1271,9.1351,118524.0
2017-04-20 15:40:00,11.38,11.39,11.38,11.39,123108.0,9.1351,9.1431,9.1351,9.1431,123108.0
2017-04-20 15:45:00,11.39,11.4,11.38,11.38,217512.0,9.1431,9.1512,9.1351,9.1351,217512.0
2017-04-20 15:50:00,11.38,11.4,11.38,11.38,299016.0,9.1351,9.1512,9.1351,9.1351,299016.0
2017-04-20 15:55:00,11.38,11.39,11.36,11.37,844420.0,9.1351,9.1431,9.119,9.1271,844420.0
2017-04-21 09:30:00,11.4,11.43,11.34,11.35,399360.0,9.1512,9.1752,9.103,9.111,399360.0
2017-04-21 09:35:00,11.35,11.36,11.34,11.36,52124.0,9.111,9.119,9.103,9.119,52124.0
2017-04-21 09:40:00,11.36,11.38,11.36,11.37,67764.0,9.119,9.1351,9.119,9.1271,67764.0
2017-04-21 09:45:00,11.37,11.38,11.35,11.38,70332.0,9.1271,9.1351,9.111,9.1351,70332.0
2017-04-21 09:50:00,11.38,11.39,11.36,11.37,65072.0,9.1351,9.1431,9.119,9.1271,65072.0
2017-04-21 09:55:00,11.38,11.38,11.37,11.38,72296.0,9.1351,9.1351,9.1271,9.1351,72296.0
2017-04-21 10:00:00,11.38,11.4,11.38,11.39,134756.0,9.1351,9.1512,9.1351,9.1431,134756.0
2017-04-21 10:05:00,11.38,11.4,11.38,11.4,122952.0,9.1351,9.1512,9.1351,9.1512,122952.0
2017-04-21 10:10:00,11.4,11.43,11.39,11.42,180304.0,9.1512,9.1752,9.1431,9.1672,180304.0
2017-04-21 10:15:00,11.42,11.42,11.38,11.38,76652.0,9.1672,9.1672,9.1351,9.1351,76652.0
2017-04-21 10:20:00,11.38,11.4,11.38,11.38,167864.0,9.1351,9.1512,9.1351,9.1351,167864.0
2017-04-21 10:25:00,11.38,11.38,11.36,11.37,114284.0,9.1351,9.1351,9.119,9.1271,114284.0
2017-04-21 10:30:00,11.37,11.37,11.35,11.35,100988.0,9.1271,9.1271,9.111,9.111,100988.0
2017-04-21 10:35:00,11.35,11.35,11.33,11.33,158468.0,9.111,9.111,9.095,9.095,158468.0
2017-04-21 10:40:00,11.33,11.34,11.31,11.33,111324.0,9.095,9.103,9.0789,9.095,111324.0
2017-04-21 10:45:00,11.33,11.34,11.31,11.31,129784.0,9.095,9.103,9.0789,9.0789,129784.0
2017-04-21 10:50:00,11.31,11.33,11.31,11.32,55620.0,9.0789,9.095,9.0789,9.0869,55620.0
2017-04-21 10:55:00,11.32,11.33,11.31,11.33,60196.0,9.0869,9.095,9.0789,9.095,60196.0
2017-04-21 11:00:00,11.33,11.33,11.31,11.32,73336.0,9.095,9.095,9.0789,9.0869,73336.0
2017-04-21 11:05:00,11.32,11.33,11.31,11.31,71284.0,9.0869,9.095,9.0789,9.0789,71284.0
2017-04-21 11:10:00,11.31,11.32,11.31,11.31,101912.0,9.0789,9.0869,9.0789,9.0789,101912.0
2017-04-21 11:15:00,11.31,11.32,11.3,11.31,98552.0,9.0789,9.0869,9.0709,9.0789,98552.0
2017-04-21 11:20:00,11.31,11.32,11.31,11.31,170140.0,9.0789,9.0869,9.0789,9.0789,170140.0
2017-04-21 11:25:00,11.31,11.32,11.3,11.31,171376.0,9.0789,9.0869,9.0709,9.0789,171376.0
2017-04-21 11:30:00,11.31,11.32,11.31,11.32,91048.0,9.0789,9.0869,9.0789,9.0869,91048.0
2017-04-21 11:35:00,11.32,11.32,11.3,11.32,59296.0,9.0869,9.0869,9.0709,9.0869,59296.0
2017-04-21 11:40:00,11.32,11.33,11.31,11.33,94744.0,9.0869,9.095,9.0789,9.095,94744.0
2017-04-21 11:45:00,11.33,11.34,11.33,11.34,67256.0,9.095,9.103,9.095,9.103,67256.0
2017-04-21 11:50:00,11.34,11.35,11.33,11.35,86956.0,9.103,9.111,9.095,9.111,86956.0
2017-04-21 11:55:00,11.35,11.35,11.34,11.34,57476.0,9.111,9.111,9.103,9.103,57476.0
2017-04-21 12:00:00,11.35,11.36,11.34,11.36,57676.0,9.111,9.119,9.103,9.119,57676.0
2017-04-21 12:05:00,11.35,11.36,11.34,11.35,61236.0,9.111,9.119,9.103,9.111,61236.0
2017-04-21 12:10:00,11.35,11.36,11.34,11.34,81836.0,9.111,9.119,9.103,9.103,81836.0
2017-04-21 12:15:00,11.34,11.35,11.33,11.35,57676.0,9.103,9.111,9.095,9.111,57676.0
2017-04-21 12:20:00,11.35,11.36,11.34,11.35,71804.0,9.111,9.119,9.103,9.111,71804.0
2017-04-21 12:25:00,11.35,11.36,11.35,11.35,44304.0,9.111,9.119,9.111,9.111,44304.0
2017-04-21 12:30:00,11.35,11.37,11.34,11.37,44000.0,9.111,9.1271,9.103,9.1271,44000.0
2017-04-21 12:35:00,11.37,11.37,11.36,11.36,37772.0,9.1271,9.1271,9.119,9.119,37772.0
2017-04-21 12:40:00,11.36,11.38,11.36,11.38,35712.0,9.119,9.1351,9.119,9.1351,35712.0
2017-04-21 12:45:00,11.38,11.38,11.37,11.37,44216.0,9.1351,9.1351,9.1271,9.1271,44216.0
2017-04-21 12:50:00,11.37,11.37,11.37,11.37,65120.0,9.1271,9.1271,9.1271,9.1271,65120.0
2017-04-21 12:55:00,11.37,11.37,11.36,11.36,57832.0,9.1271,9.1271,9.119,9.119,57832.0
2017-04-21 13:00:00,11.37,11.37,11.36,11.36,37988.0,9.1271,9.1271,9.119,9.119,37988.0
2017-04-21 13:05:00,11.36,11.36,11.35,11.35,47616.0,9.119,9.119,9.111,9.111,47616.0
2017-04-21 13:10:00,11.35,11.35,11.32,11.34,74308.0,9.111,9.111,9.0869,9.103,74308.0
2017-04-21 13:15:00,11.34,11.35,11.34,11.34,54208.0,9.103,9.111,9.103,9.103,54208.0
2017-04-21 13:20:00,11.34,11.35,11.34,11.35,69704.0,9.103,9.111,9.103,9.111,69704.0
2017-04-21 13:25:00,11.35,11.36,11.35,11.35,54352.0,9.111,9.119,9.111,9.111,54352.0
2017-04-21 13:30:00,11.36,11.37,11.36,11.36,71924.0,9.119,9.1271,9.119,9.119,71924.0
2017-04-21 13:35:00,11.36,11.37,11.36,11.36,110108.0,9.119,9.1271,9.119,9.119,110108.0
2017-04-21 13:40:00,11.36,11.37,11.36,11.37,43908.0,9.119,9.1271,9.119,9.1271,43908.0
2017-04-21 13:45:00,11.37,11.38,11.37,11.37,42908.0,9.1271,9.1351,9.1271,9.1271,42908.0
2017-04-21 13:50:00,11.38,11.38,11.38,11.38,54452.0,9.1351,9.1351,9.1351,9.1351,54452.0
2017-04-21 13:55:00,11.38,11.4,11.38,11.4,81300.0,9.1351,9.1512,9.1351,9.1512,81300.0
2017-04-21 14:00:00,11.4,11.4,11.39,11.4,109020.0,9.1512,9.1512,9.1431,9.1512,109020.0
2017-04-21 14:05:00,11.4,11.4,11.38,11.38,90100.0,9.1512,9.1512,9.1351,9.1351,90100.0
2017-04-21 14:10:00,11.39,11.39,11.38,11.39,105388.0,9.1431,9.1431,9.1351,9.1431,105388.0
2017-04-21 14:15:00,11.39,11.4,11.39,11.39,147080.0,9.1431,9.1512,9.1431,9.1431,147080.0
2017-04-21 14:20:00,11.4,11.41,11.39,11.41,69976.0,9.1512,9.1592,9.1431,9.1592,69976.0
2017-04-21 14:25:00,11.41,11.42,11.41,11.42,94136.0,9.1592,9.1672,9.1592,9.1672,94136.0
2017-04-21 14:30:00,11.42,11.43,11.42,11.43,47216.0,9.1672,9.1752,9.1672,9.1752,47216.0
2017-04-21 14:35:00,11.43,11.43,11.42,11.43,72208.0,9.1752,9.1752,9.1672,9.1752,72208.0
2017-04-21 14:40:00,11.43,11.43,11.41,11.41,93492.0,9.1752,9.1752,9.1592,9.1592,93492.0
2017-04-21 14:45:00,11.41,11.43,11.41,11.42,114368.0,9.1592,9.1752,9.1592,9.1672,114368.0
2017-04-21 14:50:00,11.42,11.43,11.41,11.43,76216.0,9.1672,9.1752,9.1592,9.1752,76216.0
2017-04-21 14:55:00,11.43,11.45,11.42,11.44,131864.0,9.1752,9.1913,9.1672,9.1833,131864.0
2017-04-21 15:00:00,11.45,11.45,11.43,11.43,101956.0,9.1913,9.1913,9.1752,9.1752,101956.0
2017-04-21 15:05:00,11.43,11.43,11.41,11.42,130472.0,9.1752,9.1752,9.1592,9.1672,130472.0
2017-04-21 15:10:00,11.42,11.42,11.41,11.42,72412.0,9.1672,9.1672,9.1592,9.1672,72412.0
2017-04-21 15:15:00,11.42,11.43,11.42,11.43,79516.0,9.1672,9.1752,9.1672,9.1752,79516.0
2017-04-21 15:20:00,11.43,11.44,11.42,11.44,109152.0,9.1752,9.1833,9.1672,9.1833,109152.0
2017-04-21 15:25:00,11.44,11.45,11.43,11.45,145732.0,9.1833,9.1913,9.1752,9.1913,145732.0
2017-04-21 15:30:00,11.44,11.45,11.44,11.44,119284.0,9.1833,9.1913,9.1833,9.1833,119284.0
2017-04-21 15:35:00,11.44,11.45,11.44,11.45,230984.0,9.1833,9.1913,9.1833,9.1913,230984.0
2017-04-21 15:40:00,11.45,11.46,11.45,11.46,443976.0,9.1913,9.1993,9.1913,9.1993,443976.0
2017-04-21 15:45:00,11.46,11.47,11.45,11.46,474644.0,9.1993,9.2073,9.1913,9.1993,474644.0
2017-04-21 15:50:00,11.46,11.47,11.44,11.44,410692.0,9.1993,9.2073,9.1833,9.1833,410692.0
2017-04-21 15:55:00,11.44,11.45,11.43,11.44,1063060.0,9.1833,9.1913,9.1752,9.1833,1063060.0
2017-04-24 09:30:00,11.56,11.58,11.51,11.58,379368.0,9.345,9.3611,9.3046,9.3611,379368.0
2017-04-24 09:35:00,11.57,11.58,11.53,11.56,345000.0,9.3531,9.3611,9.3207,9.345,345000.0
2017-04-24 09:40:00,11.56,11.58,11.54,11.55,592284.0,9.345,9.3611,9.3288,9.3369,592284.0
2017-04-24 09:45:00,11.55,11.55,11.54,11.54,460868.0,9.3369,9.3369,9.3288,9.3288,460868.0
2017-04-24 09:50:00,11.54,11.55,11.53,11.53,497532.0,9.3288,9.3369,9.3207,9.3207,497532.0
2017-04-24 09:55:00,11.54,11.55,11.53,11.54,318832.0,9.3288,9.3369,9.3207,9.3288,318832.0
2017-04-24 10:00:00,11.54,11.58,11.53,11.58,149768.0,9.3288,9.3611,9.3207,9.3611,149768.0
2017-04-24 10:05:00,11.58,11.58,11.55,11.56,122168.0,9.3611,9.3611,9.3369,9.345,122168.0
2017-04-24 10:10:00,11.56,11.57,11.54,11.56,112128.0,9.345,9.3531,9.3288,9.345,112128.0
2017-04-24 10:15:00,11.56,11.58,11.55,11.56,210092.0,9.345,9.3611,9.3369,9.345,210092.0
2017-04-24 10:20:00,11.56,11.56,11.5,11.51,97112.0,9.345,9.345,9.2965,9.3046,97112.0
2017-04-24 10:25:00,11.51,11.53,11.49,11.51,113932.0,9.3046,9.3207,9.2884,9.3046,113932.0
2017-04-24 10:30:00,11.51,11.51,11.47,11.47,102952.0,9.3046,9.3046,9.2722,9.2722,102952.0
2017-04-24 10:35:00,11.47,11.49,11.47,11.47,91048.0,9.2722,9.2884,9.2722,9.2722,91048.0
2017-04-24 10:40:00,11.47,11.47,11.44,11.46,70112.0,9.2722,9.2722,9.248,9.2641,70112.0
2017-04-24 10:45:00,11.45,11.46,11.44,11.45,65660.0,9.2561,9.2641,9.248,9.2561,65660.0
2017-04-24 10:50:00,11.45,11.45,11.44,11.44,81396.0,9.2561,9.2561,9.248,9.248,81396.0
2017-04-24 10:55:00,11.44,11.45,11.43,11.44,69644.0,9.248,9.2561,9.2399,9.248,69644.0
2017-04-24 11:00:00,11.44,11.44,11.41,11.41,108784.0,9.248,9.248,9.2237,9.2237,108784.0
2017-04-24 11:05:00,11.41,11.41,11.38,11.4,156624.0,9.2237,9.2237,9.1995,9.2156,156624.0
2017-04-24 11:10:00,11.4,11.4,11.38,11.38,140744.0,9.2156,9.2156,9.1995,9.1995,140744.0
2017-04-24 11:15:00,11.38,11.38,11.36,11.38,156336.0,9.1995,9.1995,9.1833,9.1995,156336.0
2017-04-24 11:20:00,11.38,11.39,11.38,11.38,60796.0,9.1995,9.2076,9.1995,9.1995,60796.0
2017-04-24 11:25:00,11.38,11.39,11.37,11.38,52468.0,9.1995,9.2076,9.1914,9.1995,52468.0
2017-04-24 11:30:00,11.38,11.39,11.37,11.38,80924.0,9.1995,9.2076,9.1914,9.1995,80924.0
2017-04-24 11:35:00,11.38,11.38,11.36,11.37,117660.0,9.1995,9.1995,9.1833,9.1914,117660.0
2017-04-24 11:40:00,11.37,11.37,11.36,11.37,58320.0,9.1914,9.1914,9.1833,9.1914,58320.0
2017-04-24 11:45:00,11.37,11.38,11.35,11.35,98096.0,9.1914,9.1995,9.1752,9.1752,98096.0
2017-04-24 11:50:00,11.35,11.36,11.35,11.35,86664.0,9.1752,9.1833,9.1752,9.1752,86664.0
2017-04-24 11:55:00,11.36,11.36,11.34,11.35,87940.0,9.1833,9.1833,9.1671,9.1752,87940.0
2017-04-24 12:00:00,11.35,11.36,11.35,11.35,74108.0,9.1752,9.1833,9.1752,9.1752,74108.0
2017-04-24 12:05:00,11.35,11.35,11.33,11.34,79040.0,9.1752,9.1752,9.1591,9.1671,79040.0
2017-04-24 12:10:00,11.34,11.35,11.34,11.35,55524.0,9.1671,9.1752,9.1671,9.1752,55524.0
2017-04-24 12:15:00,11.35,11.35,11.32,11.35,146944.0,9.1752,9.1752,9.151,9.1752,146944.0
2017-04-24 12:20:00,11.35,11.35,11.33,11.34,80848.0,9.1752,9.1752,9.1591,9.1671,80848.0
2017-04-24 12:25:00,11.34,11.34,11.32,11.33,159496.0,9.1671,9.1671,9.151,9.1591,159496.0
2017-04-24 12:30:00,11.33,11.34,11.33,11.33,60588.0,9.1591,9.1671,9.1591,9.1591,60588.0
2017-04-24 12:35:00,11.33,11.34,11.33,11.33,91400.0,9.1591,9.1671,9.1591,9.1591,91400.0
2017-04-24 12:40:00,11.33,11.33,11.32,11.32,39520.0,9.1591,9.1591,9.151,9.151,39520.0
2017-04-24 12:45:00,11.33,11.33,11.31,11.31,93612.0,9.1591,9.1591,9.1429,9.1429,93612.0
2017-04-24 12:50:00,11.31,11.33,11.31,11.32,43080.0,9.1429,9.1591,9.1429,9.151,43080.0
2017-04-24 12:55:00,11.32,11.32,11.31,11.31,114072.0,9.151,9.151,9.1429,9.1429,114072.0
2017-04-24 13:00:00,11.31,11.32,11.31,11.31,85540.0,9.1429,9.151,9.1429,9.1429,85540.0
2017-04-24 13:05:00,11.31,11.32,11.31,11.31,59984.0,9.1429,9.151,9.1429,9.1429,59984.0
2017-04-24 13:10:00,11.31,11.32,11.31,11.32,246480.0,9.1429,9.151,9.1429,9.151,246480.0
2017-04-24 13:15:00,11.32,11.33,11.31,11.32,97492.0,9.151,9.1591,9.1429,9.151,97492.0
2017-04-24 13:20:00,11.32,11.32,11.31,11.31,77344.0,9.151,9.151,9.1429,9.1429,77344.0
2017-04-24 13:25:00,11.31,11.32,11.31,11.32,51116.0,9.1429,9.151,9.1429,9.151,51116.0
2017-04-24 13:30:00,11.32,11.33,11.32,11.33,58568.0,9.151,9.1591,9.151,9.1591,58568.0
2017-04-24 13:35:00,11.33,11.33,11.32,11.32,120580.0,9.1591,9.1591,9.151,9.151,120580.0
2017-04-24 13:40:00,11.32,11.32,11.31,11.32,63776.0,9.151,9.151,9.1429,9.151,63776.0
2017-04-24 13:45:00,11.32,11.32,11.31,11.31,74672.0,9.151,9.151,9.1429,9.1429,74672.0
2017-04-24 13:50:00,11.31,11.32,11.31,11.32,62652.0,9.1429,9.151,9.1429,9.151,62652.0
2017-04-24 13:55:00,11.32,11.34,11.32,11.34,69664.0,9.151,9.1671,9.151,9.1671,69664.0
2017-04-24 14:00:00,11.34,11.34,11.33,11.33,73756.0,9.1671,9.1671,9.1591,9.1591,73756.0
2017-04-24 14:05:00,11.33,11.34,11.33,11.34,100796.0,9.1591,9.1671,9.1591,9.1671,100796.0
2017-04-24 14:10:00,11.34,11.34,11.33,11.34,68652.0,9.1671,9.1671,9.1591,9.1671,68652.0
2017-04-24 14:15:00,11.34,11.36,11.34,11.35,125124.0,9.1671,9.1833,9.1671,9.1752,125124.0
2017-04-24 14:20:00,11.35,11.36,11.35,11.36,129676.0,9.1752,9.1833,9.1752,9.1833,129676.0
2017-04-24 14:25:00,11.35,11.35,11.34,11.35,122784.0,9.1752,9.1752,9.1671,9.1752,122784.0
2017-04-24 14:30:00,11.35,11.36,11.34,11.35,204568.0,9.1752,9.1833,9.1671,9.1752,204568.0
2017-04-24 14:35:00,11.36,11.36,11.34,11.35,84048.0,9.1833,9.1833,9.1671,9.1752,84048.0
2017-04-24 14:40:00,11.35,11.36,11.34,11.34,132696.0,9.1752,9.1833,9.1671,9.1671,132696.0
2017-04-24 14:45:00,11.34,11.35,11.34,11.35,75560.0,9.1671,9.1752,9.1671,9.1752,75560.0
2017-04-24 14:50:00,11.35,11.35,11.34,11.35,165928.0,9.1752,9.1752,9.1671,9.1752,165928.0
2017-04-24 14:55:00,11.35,11.35,11.34,11.35,83284.0,9.1752,9.1752,9.1671,9.1752,83284.0
2017-04-24 15:00:00,11.35,11.35,11.34,11.35,88764.0,9.1752,9.1752,9.1671,9.1752,88764.0
2017-04-24 15:05:00,11.35,11.36,11.34,11.35,209860.0,9.1752,9.1833,9.1671,9.1752,209860.0
2017-04-24 15:10:00,11.36,11.36,11.35,11.36,94240.0,9.1833,9.1833,9.1752,9.1833,94240.0
2017-04-24 15:15:00,11.36,11.36,11.35,11.35,82504.0,9.1833,9.1833,9.1752,9.1752,82504.0
2017-04-24 15:20:00,11.35,11.36,11.35,11.35,183324.0,9.1752,9.1833,9.1752,9.1752,183324.0
2017-04-24 15:25:00,11.35,11.36,11.35,11.36,75404.0,9.1752,9.1833,9.1752,9.1833,75404.0
2017-04-24 15:30:00,11.36,11.36,11.35,11.35,152824.0,9.1833,9.1833,9.1752,9.1752,152824.0
2017-04-24 15:35:00,11.35,11.36,11.35,11.36,159768.0,9.1752,9.1833,9.1752,9.1833,159768.0
2017-04-24 15:40:00,11.36,11.37,11.36,11.36,209864.0,9.1833,9.1914,9.1833,9.1833,209864.0
2017-04-24 15:45:00,11.36,11.36,11.35,11.36,251100.0,9.1833,9.1833,9.1752,9.1833,251100.0
2017-04-24 15:50:00,11.36,11.36,11.35,11.35,331296.0,9.1833,9.1833,9.1752,9.1752,331296.0
2017-04-24 15:55:00,11.35,11.36,11.35,11.36,672756.0,9.1752,9.1833,9.1752,9.1833,672756.0
2017-04-25 09:30:00,11.38,11.46,11.38,11.42,133320.0,9.1995,9.2641,9.1995,9.2318,133320.0
2017-04-25 09:35:00,11.42,11.46,11.4,11.41,123644.0,9.2318,9.2641,9.2156,9.2237,123644.0
2017-04-25 09:40:00,11.44,11.44,11.38,11.38,64980.0,9.248,9.248,9.1995,9.1995,64980.0
2017-04-25 09:45:00,11.38,11.42,11.38,11.41,236588.0,9.1995,9.2318,9.1995,9.2237,236588.0
2017-04-25 09:50:00,11.41,11.43,11.39,11.4,145432.0,9.2237,9.2399,9.2076,9.2156,145432.0
2017-04-25 09:55:00,11.4,11.42,11.4,11.41,189124.0,9.2156,9.2318,9.2156,9.2237,189124.0
2017-04-25 10:00:00,11.41,11.42,11.39,11.41,230052.0,9.2237,9.2318,9.2076,9.2237,230052.0
2017-04-25 10:05:00,11.41,11.44,11.41,11.44,109284.0,9.2237,9.248,9.2237,9.248,109284.0
2017-04-25 10:10:00,11.43,11.44,11.42,11.44,128028.0,9.2399,9.248,9.2318,9.248,128028.0
2017-04-25 10:15:00,11.44,11.44,11.42,11.42,79144.0,9.248,9.248,9.2318,9.2318,79144.0
2017-04-25 10:20:00,11.42,11.43,11.4,11.41,180228.0,9.2318,9.2399,9.2156,9.2237,180228.0
2017-04-25 10:25:00,11.4,11.42,11.4,11.42,212008.0,9.2156,9.2318,9.2156,9.2318,212008.0
2017-04-25 10:30:00,11.42,11.42,11.39,11.39,149628.0,9.2318,9.2318,9.2076,9.2076,149628.0
2017-04-25 10:35:00,11.39,11.4,11.38,11.38,91264.0,9.2076,9.2156,9.1995,9.1995,91264.0
2017-04-25 10:40:00,11.38,11.38,11.36,11.36,139376.0,9.1995,9.1995,9.1833,9.1833,139376.0
2017-04-25 10:45:00,11.36,11.37,11.35,11.36,136844.0,9.1833,9.1914,9.1752,9.1833,136844.0
2017-04-25 10:50:00,11.36,11.36,11.34,11.35,129688.0,9.1833,9.1833,9.1671,9.1752,129688.0
2017-04-25 10:55:00,11.34,11.36,11.34,11.35,48300.0,9.1671,9.1833,9.1671,9.1752,48300.0
2017-04-25 11:00:00,11.35,11.37,11.35,11.37,65044.0,9.1752,9.1914,9.1752,9.1914,65044.0
2017-04-25 11:05:00,11.37,11.38,11.37,11.38,54456.0,9.1914,9.1995,9.1914,9.1995,54456.0
2017-04-25 11:10:00,11.37,11.38,11.37,11.38,68256.0,9.1914,9.1995,9.1914,9.1995,68256.0
2017-04-25 11:15:00,11.38,11.4,11.38,11.39,60312.0,9.1995,9.2156,9.1995,9.2076,60312.0
2017-04-25 11:20:00,11.39,11.4,11.38,11.38,64096.0,9.2076,9.2156,9.1995,9.1995,64096.0
2017-04-25 11:25:00,11.38,11.38,11.37,11.37,108384.0,9.1995,9.1995,9.1914,9.1914,108384.0
2017-04-25 11:30:00,11.37,11.37,11.35,11.35,228556.0,9.1914,9.1914,9.1752,9.1752,228556.0
2017-04-25 11:35:00,11.35,11.35,11.33,11.34,127736.0,9.1752,9.1752,9.1591,9.1671,127736.0
2017-04-25 11:40:00,11.34,11.34,11.33,11.33,122000.0,9.1671,9.1671,9.1591,9.1591,122000.0
2017-04-25 11:45:00,11.33,11.35,11.33,11.34,74052.0,9.1591,9.1752,9.1591,9.1671,74052.0
2017-04-25 11:50:00,11.34,11.38,11.34,11.37,135016.0,9.1671,9.1995,9.1671,9.1914,135016.0
2017-04-25 11:55:00,11.37,11.37,11.36,11.37,51516.0,9.1914,9.1914,9.1833,9.1914,51516.0
2017-04-25 12:00:00,11.37,11.38,11.36,11.38,34596.0,9.1914,9.1995,9.1833,9.1995,34596.0
2017-04-25 12:05:00,11.38,11.39,11.38,11.39,67264.0,9.1995,9.2076,9.1995,9.2076,67264.0
2017-04-25 12:10:00,11.39,11.39,11.38,11.38,85560.0,9.2076,9.2076,9.1995,9.1995,85560.0
2017-04-25 12:15:00,11.38,11.4,11.38,11.4,65300.0,9.1995,9.2156,9.1995,9.2156,65300.0
2017-04-25 12:20:00,11.4,11.4,11.39,11.39,70072.0,9.2156,9.2156,9.2076,9.2076,70072.0
2017-04-25 12:25:00,11.39,11.4,11.39,11.4,51920.0,9.2076,9.2156,9.2076,9.2156,51920.0
2017-04-25 12:30:00,11.4,11.4,11.39,11.39,64920.0,9.2156,9.2156,9.2076,9.2076,64920.0
2017-04-25 12:35:00,11.39,11.39,11.38,11.39,39808.0,9.2076,9.2076,9.1995,9.2076,39808.0
2017-04-25 12:40:00,11.39,11.4,11.38,11.39,54464.0,9.2076,9.2156,9.1995,9.2076,54464.0
2017-04-25 12:45:00,11.39,11.4,11.39,11.4,47876.0,9.2076,9.2156,9.2076,9.2156,47876.0
2017-04-25 12:50:00,11.4,11.4,11.39,11.4,56344.0,9.2156,9.2156,9.2076,9.2156,56344.0
2017-04-25 12:55:00,11.4,11.4,11.4,11.4,43108.0,9.2156,9.2156,9.2156,9.2156,43108.0
2017-04-25 13:00:00,11.4,11.4,11.4,11.4,65292.0,9.2156,9.2156,9.2156,9.2156,65292.0
2017-04-25 13:05:00,11.4,11.42,11.4,11.42,63916.0,9.2156,9.2318,9.2156,9.2318,63916.0
2017-04-25 13:10:00,11.42,11.42,11.41,11.42,61004.0,9.2318,9.2318,9.2237,9.2318,61004.0
2017-04-25 13:15:00,11.41,11.42,11.41,11.41,113900.0,9.2237,9.2318,9.2237,9.2237,113900.0
2017-04-25 13:20:00,11.41,11.43,11.41,11.43,112316.0,9.2237,9.2399,9.2237,9.2399,112316.0
2017-04-25 13:25:00,11.43,11.43,11.42,11.42,52180.0,9.2399,9.2399,9.2318,9.2318,52180.0
2017-04-25 13:30:00,11.43,11.43,11.42,11.42,168744.0,9.2399,9.2399,9.2318,9.2318,168744.0
2017-04-25 13:35:00,11.42,11.42,11.41,11.41,152932.0,9.2318,9.2318,9.2237,9.2237,152932.0
2017-04-25 13:40:00,11.41,11.42,11.41,11.42,171368.0,9.2237,9.2318,9.2237,9.2318,171368.0
2017-04-25 13:45:00,11.42,11.42,11.42,11.42,175244.0,9.2318,9.2318,9.2318,9.2318,175244.0
2017-04-25 13:50:00,11.42,11.42,11.41,11.42,67600.0,9.2318,9.2318,9.2237,9.2318,67600.0
2017-04-25 13:55:00,11.42,11.42,11.42,11.42,91116.0,9.2318,9.2318,9.2318,9.2318,91116.0
2017-04-25 14:00:00,11.42,11.42,11.42,11.42,74852.0,9.2318,9.2318,9.2318,9.2318,74852.0
2017-04-25 14:05:00,11.42,11.43,11.42,11.43,74328.0,9.2318,9.2399,9.2318,9.2399,74328.0
2017-04-25 14:10:00,11.43,11.43,11.42,11.42,52656.0,9.2399,9.2399,9.2318,9.2318,52656.0
2017-04-25 14:15:00,11.42,11.43,11.42,11.43,73440.0,9.2318,9.2399,9.2318,9.2399,73440.0
2017-04-25 14:20:00,11.43,11.43,11.42,11.43,87016.0,9.2399,9.2399,9.2318,9.2399,87016.0
2017-04-25 14:25:00,11.42,11.43,11.42,11.43,131072.0,9.2318,9.2399,9.2318,9.2399,131072.0
2017-04-25 14:30:00,11.43,11.44,11.42,11.43,182104.0,9.2399,9.248,9.2318,9.2399,182104.0
2017-04-25 14:35:00,11.43,11.44,11.43,11.44,77252.0,9.2399,9.248,9.2399,9.248,77252.0
2017-04-25 14:40:00,11.44,11.45,11.44,11.45,139520.0,9.248,9.2561,9.248,9.2561,139520.0
2017-04-25 14:45:00,11.44,11.44,11.44,11.44,138976.0,9.248,9.248,9.248,9.248,138976.0
2017-04-25 14:50:00,11.44,11.45,11.44,11.44,127504.0,9.248,9.2561,9.248,9.248,127504.0
2017-04-25 14:55:00,11.45,11.45,11.44,11.45,154220.0,9.2561,9.2561,9.248,9.2561,154220.0
2017-04-25 15:00:00,11.45,11.46,11.45,11.45,179480.0,9.2561,9.2641,9.2561,9.2561,179480.0
2017-04-25 15:05:00,11.45,11.46,11.45,11.46,238812.0,9.2561,9.2641,9.2561,9.2641,238812.0
2017-04-25 15:10:00,11.46,11.46,11.45,11.45,164432.0,9.2641,9.2641,9.2561,9.2561,164432.0
2017-04-25 15:15:00,11.46,11.47,11.45,11.47,195948.0,9.2641,9.2722,9.2561,9.2722,195948.0
2017-04-25 15:20:00,11.47,11.48,11.47,11.47,137160.0,9.2722,9.2803,9.2722,9.2722,137160.0
2017-04-25 15:25:00,11.47,11.48,11.47,11.48,159220.0,9.2722,9.2803,9.2722,9.2803,159220.0
2017-04-25 15:30:00,11.48,11.48,11.47,11.48,203872.0,9.2803,9.2803,9.2722,9.2803,203872.0
2017-04-25 15:35:00,11.48,11.48,11.47,11.47,219432.0,9.2803,9.2803,9.2722,9.2722,219432.0
2017-04-25 15:40:00,11.47,11.49,11.47,11.47,263780.0,9.2722,9.2884,9.2722,9.2722,263780.0
2017-04-25 15:45:00,11.47,11.47,11.45,11.46,390404.0,9.2722,9.2722,9.2561,9.2641,390404.0
2017-04-25 15:50:00,11.46,11.46,11.43,11.44,455224.0,9.2641,9.2641,9.2399,9.248,455224.0
2017-04-25 15:55:00,11.44,11.44,11.43,11.43,774664.0,9.248,9.248,9.2399,9.2399,774664.0
2017-04-26 09:30:00,11.45,11.49,11.44,11.47,151164.0,9.2561,9.2884,9.248,9.2722,151164.0
2017-04-26 09:35:00,11.48,11.48,11.41,11.43,104688.0,9.2803,9.2803,9.2237,9.2399,104688.0
2017-04-26 09:40:00,11.43,11.47,11.43,11.46,154228.0,9.2399,9.2722,9.2399,9.2641,154228.0
2017-04-26 09:45:00,11.44,11.47,11.44,11.47,59976.0,9.248,9.2722,9.248,9.2722,59976.0
2017-04-26 09:50:00,11.47,11.49,11.47,11.48,149220.0,9.2722,9.2884,9.2722,9.2803,149220.0
2017-04-26 09:55:00,11.48,11.49,11.46,11.46,94268.0,9.2803,9.2884,9.2641,9.2641,94268.0
2017-04-26 10:00:00,11.46,11.47,11.44,11.44,66864.0,9.2641,9.2722,9.248,9.248,66864.0
2017-04-26 10:05:00,11.44,11.45,11.43,11.43,137232.0,9.248,9.2561,9.2399,9.2399,137232.0
2017-04-26 10:10:00,11.43,11.43,11.42,11.42,82408.0,9.2399,9.2399,9.2318,9.2318,82408.0
2017-04-26 10:15:00,11.42,11.43,11.4,11.4,71296.0,9.2318,9.2399,9.2156,9.2156,71296.0
2017-04-26 10:20:00,11.4,11.42,11.4,11.41,53816.0,9.2156,9.2318,9.2156,9.2237,53816.0
2017-04-26 10:25:00,11.41,11.45,11.41,11.45,70652.0,9.2237,9.2561,9.2237,9.2561,70652.0
2017-04-26 10:30:00,11.45,11.47,11.45,11.46,99148.0,9.2561,9.2722,9.2561,9.2641,99148.0
2017-04-26 10:35:00,11.47,11.47,11.44,11.44,111372.0,9.2722,9.2722,9.248,9.248,111372.0
2017-04-26 10:40:00,11.45,11.45,11.44,11.44,48904.0,9.2561,9.2561,9.248,9.248,48904.0
2017-04-26 10:45:00,11.44,11.46,11.44,11.46,102824.0,9.248,9.2641,9.248,9.2641,102824.0
2017-04-26 10:50:00,11.45,11.47,11.45,11.46,59536.0,9.2561,9.2722,9.2561,9.2641,59536.0
2017-04-26 10:55:00,11.46,11.46,11.46,11.46,60788.0,9.2641,9.2641,9.2641,9.2641,60788.0
2017-04-26 11:00:00,11.46,11.46,11.45,11.45,69964.0,9.2641,9.2641,9.2561,9.2561,69964.0
2017-04-26 11:05:00,11.45,11.46,11.45,11.45,45212.0,9.2561,9.2641,9.2561,9.2561,45212.0
2017-04-26 11:10:00,11.45,11.46,11.45,11.46,36888.0,9.2561,9.2641,9.2561,9.2641,36888.0
2017-04-26 11:15:00,11.46,11.46,11.45,11.46,59292.0,9.2641,9.2641,9.2561,9.2641,59292.0
2017-04-26 11:20:00,11.46,11.47,11.45,11.47,181456.0,9.2641,9.2722,9.2561,9.2722,181456.0
2017-04-26 11:25:00,11.47,11.48,11.47,11.48,67992.0,9.2722,9.2803,9.2722,9.2803,67992.0
2017-04-26 11:30:00,11.48,11.49,11.48,11.49,37460.0,9.2803,9.2884,9.2803,9.2884,37460.0
2017-04-26 11:35:00,11.49,11.49,11.48,11.48,36880.0,9.2884,9.2884,9.2803,9.2803,36880.0
2017-04-26 11:40:00,11.48,11.5,11.48,11.48,68296.0,9.2803,9.2965,9.2803,9.2803,68296.0
2017-04-26 11:45:00,11.48,11.49,11.45,11.45,49336.0,9.2803,9.2884,9.2561,9.2561,49336.0
2017-04-26 11:50:00,11.45,11.46,11.45,11.46,35756.0,9.2561,9.2641,9.2561,9.2641,35756.0
2017-04-26 11:55:00,11.46,11.47,11.45,11.46,45428.0,9.2641,9.2722,9.2561,9.2641,45428.0
2017-04-26 12:00:00,11.46,11.47,11.45,11.47,46588.0,9.2641,9.2722,9.2561,9.2722,46588.0
2017-04-26 12:05:00,11.47,11.47,11.45,11.45,47096.0,9.2722,9.2722,9.2561,9.2561,47096.0
2017-04-26 12:10:00,11.45,11.47,11.45,11.47,30844.0,9.2561,9.2722,9.2561,9.2722,30844.0
2017-04-26 12:15:00,11.47,11.47,11.45,11.47,78232.0,9.2722,9.2722,9.2561,9.2722,78232.0
2017-04-26 12:20:00,11.47,11.47,11.46,11.46,24384.0,9.2722,9.2722,9.2641,9.2641,24384.0
2017-04-26 12:25:00,11.46,11.47,11.46,11.46,20492.0,9.2641,9.2722,9.2641,9.2641,20492.0
2017-04-26 12:30:00,11.46,11.46,11.45,11.45,50892.0,9.2641,9.2641,9.2561,9.2561,50892.0
2017-04-26 12:35:00,11.45,11.45,11.44,11.45,27944.0,9.2561,9.2561,9.248,9.2561,27944.0
2017-04-26 12:40:00,11.45,11.45,11.44,11.44,28956.0,9.2561,9.2561,9.248,9.248,28956.0
2017-04-26 12:45:00,11.44,11.46,11.44,11.45,39020.0,9.248,9.2641,9.248,9.2561,39020.0
2017-04-26 12:50:00,11.45,11.46,11.45,11.46,23816.0,9.2561,9.2641,9.2561,9.2641,23816.0
2017-04-26 12:55:00,11.46,11.46,11.46,11.46,24000.0,9.2641,9.2641,9.2641,9.2641,24000.0
2017-04-26 13:00:00,11.46,11.47,11.45,11.45,52352.0,9.2641,9.2722,9.2561,9.2561,52352.0
2017-04-26 13:05:00,11.45,11.46,11.45,11.46,48868.0,9.2561,9.2641,9.2561,9.2641,48868.0
2017-04-26 13:10:00,11.46,11.46,11.45,11.45,44152.0,9.2641,9.2641,9.2561,9.2561,44152.0
2017-04-26 13:15:00,11.45,11.46,11.45,11.45,39500.0,9.2561,9.2641,9.2561,9.2561,39500.0
2017-04-26 13:20:00,11.45,11.45,11.44,11.45,26720.0,9.2561,9.2561,9.248,9.2561,26720.0
2017-04-26 13:25:00,11.45,11.45,11.43,11.43,56952.0,9.2561,9.2561,9.2399,9.2399,56952.0
2017-04-26 13:30:00,11.43,11.43,11.41,11.42,70780.0,9.2399,9.2399,9.2237,9.2318,70780.0
2017-04-26 13:35:00,11.42,11.45,11.42,11.44,54752.0,9.2318,9.2561,9.2318,9.248,54752.0
2017-04-26 13:40:00,11.44,11.46,11.43,11.45,66640.0,9.248,9.2641,9.2399,9.2561,66640.0
2017-04-26 13:45:00,11.45,11.46,11.41,11.42,46200.0,9.2561,9.2641,9.2237,9.2318,46200.0
2017-04-26 13:50:00,11.42,11.46,11.42,11.46,127528.0,9.2318,9.2641,9.2318,9.2641,127528.0
2017-04-26 13:55:00,11.46,11.47,11.43,11.44,158604.0,9.2641,9.2722,9.2399,9.248,158604.0
2017-04-26 14:00:00,11.44,11.44,11.42,11.44,52380.0,9.248,9.248,9.2318,9.248,52380.0
2017-04-26 14:05:00,11.44,11.44,11.43,11.44,42316.0,9.248,9.248,9.2399,9.248,42316.0
2017-04-26 14:10:00,11.44,11.45,11.44,11.45,35720.0,9.248,9.2561,9.248,9.2561,35720.0
2017-04-26 14:15:00,11.46,11.46,11.45,11.45,28844.0,9.2641,9.2641,9.2561,9.2561,28844.0
2017-04-26 14:20:00,11.45,11.47,11.45,11.46,25532.0,9.2561,9.2722,9.2561,9.2641,25532.0
2017-04-26 14:25:00,11.46,11.46,11.45,11.46,45084.0,9.2641,9.2641,9.2561,9.2641,45084.0
2017-04-26 14:30:00,11.46,11.47,11.45,11.47,84028.0,9.2641,9.2722,9.2561,9.2722,84028.0
2017-04-26 14:35:00,11.47,11.47,11.46,11.47,46780.0,9.2722,9.2722,9.2641,9.2722,46780.0
2017-04-26 14:40:00,11.47,11.49,11.46,11.48,92032.0,9.2722,9.2884,9.2641,9.2803,92032.0
2017-04-26 14:45:00,11.48,11.48,11.47,11.47,34236.0,9.2803,9.2803,9.2722,9.2722,34236.0
2017-04-26 14:50:00,11.47,11.47,11.47,11.47,36084.0,9.2722,9.2722,9.2722,9.2722,36084.0
2017-04-26 14:55:00,11.47,11.48,11.47,11.47,40184.0,9.2722,9.2803,9.2722,9.2722,40184.0
2017-04-26 15:00:00,11.47,11.47,11.47,11.47,58512.0,9.2722,9.2722,9.2722,9.2722,58512.0
2017-04-26 15:05:00,11.47,11.48,11.47,11.47,86240.0,9.2722,9.2803,9.2722,9.2722,86240.0
2017-04-26 15:10:00,11.47,11.48,11.47,11.47,65600.0,9.2722,9.2803,9.2722,9.2722,65600.0
2017-04-26 15:15:00,11.48,11.48,11.47,11.47,54052.0,9.2803,9.2803,9.2722,9.2722,54052.0
2017-04-26 15:20:00,11.47,11.48,11.47,11.48,100692.0,9.2722,9.2803,9.2722,9.2803,100692.0
2017-04-26 15:25:00,11.48,11.48,11.47,11.48,78024.0,9.2803,9.2803,9.2722,9.2803,78024.0
2017-04-26 15:30:00,11.48,11.49,11.47,11.47,118516.0,9.2803,9.2884,9.2722,9.2722,118516.0
2017-04-26 15:35:00,11.47,11.47,11.46,11.46,111336.0,9.2722,9.2722,9.2641,9.2641,111336.0
2017-04-26 15:40:00,11.46,11.47,11.45,11.46,134740.0,9.2641,9.2722,9.2561,9.2641,134740.0
2017-04-26 15:45:00,11.46,11.46,11.45,11.45,175068.0,9.2641,9.2641,9.2561,9.2561,175068.0
2017-04-26 15:50:00,11.46,11.46,11.45,11.45,372020.0,9.2641,9.2641,9.2561,9.2561,372020.0
2017-04-26 15:55:00,11.45,11.46,11.45,11.45,425392.0,9.2561,9.2641,9.2561,9.2561,425392.0
2017-04-27 09:30:00,11.47,11.49,11.46,11.47,64664.0,9.2722,9.2884,9.2641,9.2722,64664.0
2017-04-27 09:35:00,11.47,11.48,11.44,11.44,39292.0,9.2722,9.2803,9.248,9.248,39292.0
2017-04-27 09:40:00,11.44,11.44,11.42,11.43,5068.0,9.248,9.248,9.2318,9.2399,5068.0
2017-04-27 09:45:00,11.42,11.45,11.42,11.45,64036.0,9.2318,9.2561,9.2318,9.2561,64036.0
2017-04-27 09:50:00,11.45,11.46,11.45,11.46,77260.0,9.2561,9.2641,9.2561,9.2641,77260.0
2017-04-27 09:55:00,11.46,11.46,11.43,11.44,140464.0,9.2641,9.2641,9.2399,9.248,140464.0
2017-04-27 10:00:00,11.44,11.46,11.44,11.46,146304.0,9.248,9.2641,9.248,9.2641,146304.0
2017-04-27 10:05:00,11.46,11.47,11.45,11.46,114700.0,9.2641,9.2722,9.2561,9.2641,114700.0
2017-04-27 10:10:00,11.46,11.49,11.45,11.48,155692.0,9.2641,9.2884,9.2561,9.2803,155692.0
2017-04-27 10:15:00,11.48,11.48,11.47,11.47,116528.0,9.2803,9.2803,9.2722,9.2722,116528.0
2017-04-27 10:20:00,11.47,11.48,11.45,11.45,93016.0,9.2722,9.2803,9.2561,9.2561,93016.0
2017-04-27 10:25:00,11.45,11.45,11.44,11.44,102104.0,9.2561,9.2561,9.248,9.248,102104.0
2017-04-27 10:30:00,11.44,11.47,11.44,11.46,106164.0,9.248,9.2722,9.248,9.2641,106164.0
2017-04-27 10:35:00,11.46,11.46,11.43,11.44,56940.0,9.2641,9.2641,9.2399,9.248,56940.0
2017-04-27 10:40:00,11.44,11.44,11.42,11.42,85268.0,9.248,9.248,9.2318,9.2318,85268.0
2017-04-27 10:45:00,11.42,11.42,11.37,11.37,110276.0,9.2318,9.2318,9.1914,9.1914,110276.0
2017-04-27 10:50:00,11.36,11.38,11.34,11.38,369924.0,9.1833,9.1995,9.1671,9.1995,369924.0
2017-04-27 10:55:00,11.38,11.4,11.37,11.4,256156.0,9.1995,9.2156,9.1914,9.2156,256156.0
2017-04-27 11:00:00,11.4,11.4,11.38,11.38,143576.0,9.2156,9.2156,9.1995,9.1995,143576.0
2017-04-27 11:05:00,11.38,11.38,11.36,11.36,192112.0,9.1995,9.1995,9.1833,9.1833,192112.0
2017-04-27 11:10:00,11.36,11.37,11.35,11.37,68104.0,9.1833,9.1914,9.1752,9.1914,68104.0
2017-04-27 11:15:00,11.37,11.39,11.35,11.38,166020.0,9.1914,9.2076,9.1752,9.1995,166020.0
2017-04-27 11:20:00,11.38,11.38,11.37,11.38,61336.0,9.1995,9.1995,9.1914,9.1995,61336.0
2017-04-27 11:25:00,11.38,11.38,11.36,11.36,74736.0,9.1995,9.1995,9.1833,9.1833,74736.0
2017-04-27 11:30:00,11.36,11.37,11.36,11.36,61968.0,9.1833,9.1914,9.1833,9.1833,61968.0
2017-04-27 11:35:00,11.36,11.37,11.34,11.34,105484.0,9.1833,9.1914,9.1671,9.1671,105484.0
2017-04-27 11:40:00,11.34,11.34,11.32,11.33,48736.0,9.1671,9.1671,9.151,9.1591,48736.0
2017-04-27 11:45:00,11.33,11.33,11.31,11.31,74536.0,9.1591,9.1591,9.1429,9.1429,74536.0
2017-04-27 11:50:00,11.31,11.31,11.29,11.3,105544.0,9.1429,9.1429,9.1267,9.1348,105544.0
2017-04-27 11:55:00,11.3,11.31,11.28,11.28,119368.0,9.1348,9.1429,9.1186,9.1186,119368.0
2017-04-27 12:00:00,11.28,11.3,11.28,11.3,95860.0,9.1186,9.1348,9.1186,9.1348,95860.0
2017-04-27 12:05:00,11.3,11.3,11.29,11.3,50816.0,9.1348,9.1348,9.1267,9.1348,50816.0
2017-04-27 12:10:00,11.3,11.32,11.3,11.32,46228.0,9.1348,9.151,9.1348,9.151,46228.0
2017-04-27 12:15:00,11.32,11.33,11.31,11.32,37200.0,9.151,9.1591,9.1429,9.151,37200.0
2017-04-27 12:20:00,11.31,11.32,11.31,11.31,84000.0,9.1429,9.151,9.1429,9.1429,84000.0
2017-04-27 12:25:00,11.31,11.33,11.31,11.33,143052.0,9.1429,9.1591,9.1429,9.1591,143052.0
2017-04-27 12:30:00,11.33,11.38,11.33,11.36,392592.0,9.1591,9.1995,9.1591,9.1833,392592.0
2017-04-27 12:35:00,11.36,11.38,11.36,11.38,142764.0,9.1833,9.1995,9.1833,9.1995,142764.0
2017-04-27 12:40:00,11.38,11.4,11.38,11.4,52656.0,9.1995,9.2156,9.1995,9.2156,52656.0
2017-04-27 12:45:00,11.39,11.4,11.39,11.39,43700.0,9.2076,9.2156,9.2076,9.2076,43700.0
2017-04-27 12:50:00,11.39,11.4,11.39,11.4,50424.0,9.2076,9.2156,9.2076,9.2156,50424.0
2017-04-27 12:55:00,11.4,11.41,11.39,11.4,92656.0,9.2156,9.2237,9.2076,9.2156,92656.0
2017-04-27 13:00:00,11.4,11.4,11.39,11.4,52820.0,9.2156,9.2156,9.2076,9.2156,52820.0
2017-04-27 13:05:00,11.4,11.4,11.39,11.39,48200.0,9.2156,9.2156,9.2076,9.2076,48200.0
2017-04-27 13:10:00,11.39,11.39,11.37,11.37,63092.0,9.2076,9.2076,9.1914,9.1914,63092.0
2017-04-27 13:15:00,11.38,11.38,11.36,11.37,68040.0,9.1995,9.1995,9.1833,9.1914,68040.0
2017-04-27 13:20:00,11.36,11.38,11.36,11.38,103280.0,9.1833,9.1995,9.1833,9.1995,103280.0
2017-04-27 13:25:00,11.38,11.38,11.37,11.37,50816.0,9.1995,9.1995,9.1914,9.1914,50816.0
2017-04-27 13:30:00,11.37,11.38,11.36,11.36,54072.0,9.1914,9.1995,9.1833,9.1833,54072.0
2017-04-27 13:35:00,11.36,11.36,11.35,11.36,111196.0,9.1833,9.1833,9.1752,9.1833,111196.0
2017-04-27 13:40:00,11.36,11.36,11.34,11.34,35724.0,9.1833,9.1833,9.1671,9.1671,35724.0
2017-04-27 13:45:00,11.34,11.35,11.34,11.34,45208.0,9.1671,9.1752,9.1671,9.1671,45208.0
2017-04-27 13:50:00,11.34,11.35,11.34,11.34,68432.0,9.1671,9.1752,9.1671,9.1671,68432.0
2017-04-27 13:55:00,11.34,11.34,11.31,11.34,244256.0,9.1671,9.1671,9.1429,9.1671,244256.0
2017-04-27 14:00:00,11.34,11.34,11.33,11.33,42312.0,9.1671,9.1671,9.1591,9.1591,42312.0
2017-04-27 14:05:00,11.34,11.34,11.33,11.33,92032.0,9.1671,9.1671,9.1591,9.1591,92032.0
2017-04-27 14:10:00,11.33,11.34,11.32,11.33,64124.0,9.1591,9.1671,9.151,9.1591,64124.0
2017-04-27 14:15:00,11.33,11.35,11.33,11.33,398204.0,9.1591,9.1752,9.1591,9.1591,398204.0
2017-04-27 14:20:00,11.33,11.34,11.33,11.34,95876.0,9.1591,9.1671,9.1591,9.1671,95876.0
2017-04-27 14:25:00,11.34,11.34,11.32,11.34,109040.0,9.1671,9.1671,9.151,9.1671,109040.0
2017-04-27 14:30:00,11.34,11.35,11.34,11.35,66600.0,9.1671,9.1752,9.1671,9.1752,66600.0
2017-04-27 14:35:00,11.35,11.36,11.35,11.36,69608.0,9.1752,9.1833,9.1752,9.1833,69608.0
2017-04-27 14:40:00,11.36,11.37,11.36,11.37,59384.0,9.1833,9.1914,9.1833,9.1914,59384.0
2017-04-27 14:45:00,11.37,11.37,11.36,11.36,35592.0,9.1914,9.1914,9.1833,9.1833,35592.0
2017-04-27 14:50:00,11.36,11.37,11.35,11.35,86028.0,9.1833,9.1914,9.1752,9.1752,86028.0
2017-04-27 14:55:00,11.35,11.36,11.35,11.36,39312.0,9.1752,9.1833,9.1752,9.1833,39312.0
2017-04-27 15:00:00,11.36,11.36,11.34,11.35,117416.0,9.1833,9.1833,9.1671,9.1752,117416.0
2017-04-27 15:05:00,11.35,11.35,11.33,11.34,109544.0,9.1752,9.1752,9.1591,9.1671,109544.0
2017-04-27 15:10:00,11.34,11.36,11.34,11.35,62356.0,9.1671,9.1833,9.1671,9.1752,62356.0
2017-04-27 15:15:00,11.35,11.36,11.34,11.34,68216.0,9.1752,9.1833,9.1671,9.1671,68216.0
2017-04-27 15:20:00,11.34,11.36,11.34,11.35,97392.0,9.1671,9.1833,9.1671,9.1752,97392.0
2017-04-27 15:25:00,11.35,11.36,11.35,11.36,98584.0,9.1752,9.1833,9.1752,9.1833,98584.0
2017-04-27 15:30:00,11.36,11.36,11.35,11.36,76580.0,9.1833,9.1833,9.1752,9.1833,76580.0
2017-04-27 15:35:00,11.36,11.36,11.35,11.35,136304.0,9.1833,9.1833,9.1752,9.1752,136304.0
2017-04-27 15:40:00,11.35,11.36,11.35,11.35,164384.0,9.1752,9.1833,9.1752,9.1752,164384.0
2017-04-27 15:45:00,11.35,11.36,11.35,11.35,216912.0,9.1752,9.1833,9.1752,9.1752,216912.0
2017-04-27 15:50:00,11.35,11.36,11.35,11.35,376632.0,9.1752,9.1833,9.1752,9.1752,376632.0
2017-04-27 15:55:00,11.35,11.36,11.34,11.35,665300.0,9.1752,9.1833,9.1671,9.1752,665300.0
2017-04-28 09:30:00,11.34,11.35,11.27,11.28,170316.0,9.1671,9.1752,9.1105,9.1186,170316.0
2017-04-28 09:35:00,11.28,11.29,11.24,11.25,84880.0,9.1186,9.1267,9.0863,9.0944,84880.0
2017-04-28 09:40:00,11.25,11.29,11.25,11.28,66592.0,9.0944,9.1267,9.0944,9.1186,66592.0
2017-04-28 09:45:00,11.29,11.3,11.28,11.29,41964.0,9.1267,9.1348,9.1186,9.1267,41964.0
2017-04-28 09:50:00,11.29,11.31,11.29,11.3,75016.0,9.1267,9.1429,9.1267,9.1348,75016.0
2017-04-28 09:55:00,11.3,11.31,11.29,11.29,41392.0,9.1348,9.1429,9.1267,9.1267,41392.0
2017-04-28 10:00:00,11.29,11.29,11.28,11.29,51460.0,9.1267,9.1267,9.1186,9.1267,51460.0
2017-04-28 10:05:00,11.29,11.3,11.29,11.29,50236.0,9.1267,9.1348,9.1267,9.1267,50236.0
2017-04-28 10:10:00,11.3,11.3,11.28,11.29,53152.0,9.1348,9.1348,9.1186,9.1267,53152.0
2017-04-28 10:15:00,11.29,11.29,11.26,11.27,59220.0,9.1267,9.1267,9.1025,9.1105,59220.0
2017-04-28 10:20:00,11.27,11.28,11.23,11.23,189780.0,9.1105,9.1186,9.0782,9.0782,189780.0
2017-04-28 10:25:00,11.24,11.24,11.21,11.22,125756.0,9.0863,9.0863,9.062,9.0701,125756.0
2017-04-28 10:30:00,11.22,11.23,11.2,11.2,106240.0,9.0701,9.0782,9.054,9.054,106240.0
2017-04-28 10:35:00,11.2,11.23,11.2,11.22,185836.0,9.054,9.0782,9.054,9.0701,185836.0
2017-04-28 10:40:00,11.22,11.22,11.21,11.21,79820.0,9.0701,9.0701,9.062,9.062,79820.0
2017-04-28 10:45:00,11.21,11.21,11.18,11.19,208732.0,9.062,9.062,9.0378,9.0459,208732.0
2017-04-28 10:50:00,11.2,11.22,11.19,11.21,164536.0,9.054,9.0701,9.0459,9.062,164536.0
2017-04-28 10:55:00,11.2,11.21,11.19,11.19,103064.0,9.054,9.062,9.0459,9.0459,103064.0
2017-04-28 11:00:00,11.2,11.22,11.19,11.22,64980.0,9.054,9.0701,9.0459,9.0701,64980.0
2017-04-28 11:05:00,11.22,11.22,11.2,11.21,54588.0,9.0701,9.0701,9.054,9.062,54588.0
2017-04-28 11:10:00,11.21,11.21,11.2,11.21,79768.0,9.062,9.062,9.054,9.062,79768.0
2017-04-28 11:15:00,11.21,11.22,11.21,11.22,80488.0,9.062,9.0701,9.062,9.0701,80488.0
2017-04-28 11:20:00,11.22,11.22,11.21,11.22,67592.0,9.0701,9.0701,9.062,9.0701,67592.0
2017-04-28 11:25:00,11.22,11.23,11.21,11.22,82912.0,9.0701,9.0782,9.062,9.0701,82912.0
2017-04-28 11:30:00,11.22,11.23,11.22,11.23,107976.0,9.0701,9.0782,9.0701,9.0782,107976.0
2017-04-28 11:35:00,11.23,11.24,11.22,11.24,70752.0,9.0782,9.0863,9.0701,9.0863,70752.0
2017-04-28 11:40:00,11.24,11.24,11.23,11.23,48336.0,9.0863,9.0863,9.0782,9.0782,48336.0
2017-04-28 11:45:00,11.23,11.24,11.22,11.23,43032.0,9.0782,9.0863,9.0701,9.0782,43032.0
2017-04-28 11:50:00,11.24,11.24,11.23,11.24,42408.0,9.0863,9.0863,9.0782,9.0863,42408.0
2017-04-28 11:55:00,11.23,11.24,11.22,11.22,46000.0,9.0782,9.0863,9.0701,9.0701,46000.0
2017-04-28 12:00:00,11.22,11.22,11.21,11.21,102160.0,9.0701,9.0701,9.062,9.062,102160.0
2017-04-28 12:05:00,11.21,11.21,11.2,11.21,23292.0,9.062,9.062,9.054,9.062,23292.0
2017-04-28 12:10:00,11.21,11.22,11.21,11.21,31176.0,9.062,9.0701,9.062,9.062,31176.0
2017-04-28 12:15:00,11.2,11.21,11.2,11.21,35352.0,9.054,9.062,9.054,9.062,35352.0
2017-04-28 12:20:00,11.21,11.22,11.2,11.21,29600.0,9.062,9.0701,9.054,9.062,29600.0
2017-04-28 12:25:00,11.21,11.21,11.2,11.21,26836.0,9.062,9.062,9.054,9.062,26836.0
2017-04-28 12:30:00,11.21,11.21,11.2,11.2,43460.0,9.062,9.062,9.054,9.054,43460.0
2017-04-28 12:35:00,11.2,11.21,11.2,11.2,60584.0,9.054,9.062,9.054,9.054,60584.0
2017-04-28 12:40:00,11.2,11.21,11.2,11.21,32400.0,9.054,9.062,9.054,9.062,32400.0
2017-04-28 12:45:00,11.21,11.21,11.2,11.21,48652.0,9.062,9.062,9.054,9.062,48652.0
2017-04-28 12:50:00,11.21,11.22,11.2,11.21,35172.0,9.062,9.0701,9.054,9.062,35172.0
2017-04-28 12:55:00,11.21,11.22,11.21,11.21,39104.0,9.062,9.0701,9.062,9.062,39104.0
2017-04-28 13:00:00,11.21,11.22,11.21,11.22,39024.0,9.062,9.0701,9.062,9.0701,39024.0
2017-04-28 13:05:00,11.22,11.22,11.21,11.21,26800.0,9.0701,9.0701,9.062,9.062,26800.0
2017-04-28 13:10:00,11.21,11.22,11.21,11.21,19200.0,9.062,9.0701,9.062,9.062,19200.0
2017-04-28 13:15:00,11.21,11.21,11.2,11.2,57736.0,9.062,9.062,9.054,9.054,57736.0
2017-04-28 13:20:00,11.2,11.21,11.2,11.2,27636.0,9.054,9.062,9.054,9.054,27636.0
2017-04-28 13:25:00,11.2,11.21,11.2,11.21,21740.0,9.054,9.062,9.054,9.062,21740.0
2017-04-28 13:30:00,11.21,11.22,11.21,11.21,80020.0,9.062,9.0701,9.062,9.062,80020.0
2017-04-28 13:35:00,11.21,11.22,11.21,11.21,22616.0,9.062,9.0701,9.062,9.062,22616.0
2017-04-28 13:40:00,11.21,11.21,11.2,11.21,51860.0,9.062,9.062,9.054,9.062,51860.0
2017-04-28 13:45:00,11.21,11.21,11.2,11.2,27608.0,9.062,9.062,9.054,9.054,27608.0
2017-04-28 13:50:00,11.2,11.21,11.2,11.2,63792.0,9.054,9.062,9.054,9.054,63792.0
2017-04-28 13:55:00,11.2,11.2,11.19,11.2,57272.0,9.054,9.054,9.0459,9.054,57272.0
2017-04-28 14:00:00,11.2,11.2,11.2,11.2,54100.0,9.054,9.054,9.054,9.054,54100.0
2017-04-28 14:05:00,11.2,11.2,11.19,11.19,39256.0,9.054,9.054,9.0459,9.0459,39256.0
2017-04-28 14:10:00,11.19,11.19,11.18,11.19,57032.0,9.0459,9.0459,9.0378,9.0459,57032.0
2017-04-28 14:15:00,11.19,11.19,11.18,11.18,37564.0,9.0459,9.0459,9.0378,9.0378,37564.0
2017-04-28 14:20:00,11.18,11.18,11.17,11.18,39776.0,9.0378,9.0378,9.0297,9.0378,39776.0
2017-04-28 14:25:00,11.18,11.19,11.18,11.18,67548.0,9.0378,9.0459,9.0378,9.0378,67548.0
2017-04-28 14:30:00,11.18,11.19,11.18,11.18,47192.0,9.0378,9.0459,9.0378,9.0378,47192.0
2017-04-28 14:35:00,11.18,11.19,11.18,11.18,54024.0,9.0378,9.0459,9.0378,9.0378,54024.0
2017-04-28 14:40:00,11.18,11.19,11.17,11.17,65904.0,9.0378,9.0459,9.0297,9.0297,65904.0
2017-04-28 14:45:00,11.17,11.17,11.17,11.17,101844.0,9.0297,9.0297,9.0297,9.0297,101844.0
2017-04-28 14:50:00,11.17,11.17,11.16,11.16,142988.0,9.0297,9.0297,9.0216,9.0216,142988.0
2017-04-28 14:55:00,11.16,11.17,11.15,11.16,134820.0,9.0216,9.0297,9.0135,9.0216,134820.0
2017-04-28 15:00:00,11.16,11.17,11.15,11.16,129076.0,9.0216,9.0297,9.0135,9.0216,129076.0
2017-04-28 15:05:00,11.16,11.18,11.16,11.18,172456.0,9.0216,9.0378,9.0216,9.0378,172456.0
2017-04-28 15:10:00,11.18,11.19,11.18,11.19,35000.0,9.0378,9.0459,9.0378,9.0459,35000.0
2017-04-28 15:15:00,11.19,11.19,11.18,11.19,106092.0,9.0459,9.0459,9.0378,9.0459,106092.0
2017-04-28 15:20:00,11.18,11.19,11.18,11.19,91436.0,9.0378,9.0459,9.0378,9.0459,91436.0
2017-04-28 15:25:00,11.19,11.19,11.19,11.19,89804.0,9.0459,9.0459,9.0459,9.0459,89804.0
2017-04-28 15:30:00,11.19,11.19,11.18,11.19,337592.0,9.0459,9.0459,9.0378,9.0459,337592.0
2017-04-28 15:35:00,11.19,11.19,11.18,11.18,188248.0,9.0459,9.0459,9.0378,9.0378,188248.0
2017-04-28 15:40:00,11.18,11.19,11.18,11.18,201084.0,9.0378,9.0459,9.0378,9.0378,201084.0
2017-04-28 15:45:00,11.18,11.19,11.18,11.18,178348.0,9.0378,9.0459,9.0378,9.0378,178348.0
2017-04-28 15:50:00,11.18,11.19,11.18,11.18,501116.0,9.0378,9.0459,9.0378,9.0378,501116.0
2017-04-28 15:55:00,11.18,11.18,11.17,11.17,659952.0,9.0378,9.0378,9.0297,9.0297,659952.0
2017-05-01 09:30:00,11.22,11.22,11.15,11.18,155512.0,9.0701,9.0701,9.0135,9.0378,155512.0
2017-05-01 09:35:00,11.18,11.18,11.14,11.16,54920.0,9.0378,9.0378,9.0055,9.0216,54920.0
2017-05-01 09:40:00,11.16,11.17,11.14,11.16,59376.0,9.0216,9.0297,9.0055,9.0216,59376.0
2017-05-01 09:45:00,11.17,11.18,11.13,11.13,81732.0,9.0297,9.0378,8.9974,8.9974,81732.0
2017-05-01 09:50:00,11.13,11.15,11.13,11.13,51644.0,8.9974,9.0135,8.9974,8.9974,51644.0
2017-05-01 09:55:00,11.13,11.15,11.12,11.13,81916.0,8.9974,9.0135,8.9893,8.9974,81916.0
2017-05-01 10:00:00,11.13,11.13,11.04,11.04,343876.0,8.9974,8.9974,8.9246,8.9246,343876.0
2017-05-01 10:05:00,11.04,11.04,11.0,11.02,358880.0,8.9246,8.9246,8.8923,8.9085,358880.0
2017-05-01 10:10:00,11.02,11.02,10.99,11.0,220644.0,8.9085,8.9085,8.8842,8.8923,220644.0
2017-05-01 10:15:00,11.0,11.01,10.98,11.0,201892.0,8.8923,8.9004,8.8761,8.8923,201892.0
2017-05-01 10:20:00,11.0,11.0,10.97,10.97,133552.0,8.8923,8.8923,8.868,8.868,133552.0
2017-05-01 10:25:00,10.97,10.99,10.97,10.98,177088.0,8.868,8.8842,8.868,8.8761,177088.0
2017-05-01 10:30:00,10.98,11.04,10.98,11.02,178564.0,8.8761,8.9246,8.8761,8.9085,178564.0
2017-05-01 10:35:00,11.03,11.04,11.02,11.02,106240.0,8.9165,8.9246,8.9085,8.9085,106240.0
2017-05-01 10:40:00,11.03,11.04,11.01,11.01,139720.0,8.9165,8.9246,8.9004,8.9004,139720.0
2017-05-01 10:45:00,11.02,11.03,11.01,11.02,152876.0,8.9085,8.9165,8.9004,8.9085,152876.0
2017-05-01 10:50:00,11.02,11.02,11.01,11.01,106040.0,8.9085,8.9085,8.9004,8.9004,106040.0
2017-05-01 10:55:00,11.01,11.02,11.01,11.01,135300.0,8.9004,8.9085,8.9004,8.9004,135300.0
2017-05-01 11:00:00,11.01,11.03,11.01,11.02,310748.0,8.9004,8.9165,8.9004,8.9085,310748.0
2017-05-01 11:05:00,11.02,11.03,11.02,11.02,310104.0,8.9085,8.9165,8.9085,8.9085,310104.0
2017-05-01 11:10:00,11.02,11.06,11.02,11.06,275412.0,8.9085,8.9408,8.9085,8.9408,275412.0
2017-05-01 11:15:00,11.06,11.08,11.06,11.07,181612.0,8.9408,8.957,8.9408,8.9489,181612.0
2017-05-01 11:20:00,11.07,11.08,11.07,11.07,88980.0,8.9489,8.957,8.9489,8.9489,88980.0
2017-05-01 11:25:00,11.08,11.08,11.06,11.07,73540.0,8.957,8.957,8.9408,8.9489,73540.0
2017-05-01 11:30:00,11.06,11.08,11.06,11.06,101080.0,8.9408,8.957,8.9408,8.9408,101080.0
2017-05-01 11:35:00,11.06,11.06,11.04,11.05,133796.0,8.9408,8.9408,8.9246,8.9327,133796.0
2017-05-01 11:40:00,11.05,11.06,11.04,11.06,74092.0,8.9327,8.9408,8.9246,8.9408,74092.0
2017-05-01 11:45:00,11.06,11.07,11.05,11.06,159808.0,8.9408,8.9489,8.9327,8.9408,159808.0
2017-05-01 11:50:00,11.06,11.06,11.05,11.05,116528.0,8.9408,8.9408,8.9327,8.9327,116528.0
2017-05-01 11:55:00,11.05,11.07,11.05,11.06,105860.0,8.9327,8.9489,8.9327,8.9408,105860.0
2017-05-01 12:00:00,11.06,11.07,11.06,11.06,101216.0,8.9408,8.9489,8.9408,8.9408,101216.0
2017-05-01 12:05:00,11.06,11.14,11.06,11.1,412828.0,8.9408,9.0055,8.9408,8.9731,412828.0
2017-05-01 12:10:00,11.1,11.1,11.08,11.09,344796.0,8.9731,8.9731,8.957,8.965,344796.0
2017-05-01 12:15:00,11.09,11.12,11.09,11.12,167460.0,8.965,8.9893,8.965,8.9893,167460.0
2017-05-01 12:20:00,11.11,11.12,11.11,11.11,129092.0,8.9812,8.9893,8.9812,8.9812,129092.0
2017-05-01 12:25:00,11.11,11.11,11.1,11.11,79068.0,8.9812,8.9812,8.9731,8.9812,79068.0
2017-05-01 12:30:00,11.11,11.12,11.11,11.12,51280.0,8.9812,8.9893,8.9812,8.9893,51280.0
2017-05-01 12:35:00,11.12,11.13,11.11,11.12,75664.0,8.9893,8.9974,8.9812,8.9893,75664.0
2017-05-01 12:40:00,11.12,11.13,11.12,11.12,68032.0,8.9893,8.9974,8.9893,8.9893,68032.0
2017-05-01 12:45:00,11.12,11.12,11.12,11.12,56616.0,8.9893,8.9893,8.9893,8.9893,56616.0
2017-05-01 12:50:00,11.12,11.12,11.09,11.11,164268.0,8.9893,8.9893,8.965,8.9812,164268.0
2017-05-01 12:55:00,11.11,11.11,11.08,11.08,216436.0,8.9812,8.9812,8.957,8.957,216436.0
2017-05-01 13:00:00,11.09,11.1,11.08,11.08,138828.0,8.965,8.9731,8.957,8.957,138828.0
2017-05-01 13:05:00,11.09,11.1,11.09,11.09,57996.0,8.965,8.9731,8.965,8.965,57996.0
2017-05-01 13:10:00,11.09,11.1,11.09,11.1,64872.0,8.965,8.9731,8.965,8.9731,64872.0
2017-05-01 13:15:00,11.1,11.12,11.1,11.12,46080.0,8.9731,8.9893,8.9731,8.9893,46080.0
2017-05-01 13:20:00,11.11,11.12,11.11,11.11,39600.0,8.9812,8.9893,8.9812,8.9812,39600.0
2017-05-01 13:25:00,11.11,11.13,11.11,11.13,60756.0,8.9812,8.9974,8.9812,8.9974,60756.0
2017-05-01 13:30:00,11.13,11.13,11.12,11.12,248372.0,8.9974,8.9974,8.9893,8.9893,248372.0
2017-05-01 13:35:00,11.12,11.12,11.11,11.11,65844.0,8.9893,8.9893,8.9812,8.9812,65844.0
2017-05-01 13:40:00,11.11,11.13,11.11,11.12,131288.0,8.9812,8.9974,8.9812,8.9893,131288.0
2017-05-01 13:45:00,11.12,11.13,11.12,11.13,276504.0,8.9893,8.9974,8.9893,8.9974,276504.0
2017-05-01 13:50:00,11.12,11.13,11.12,11.12,129968.0,8.9893,8.9974,8.9893,8.9893,129968.0
2017-05-01 13:55:00,11.12,11.13,11.12,11.13,559240.0,8.9893,8.9974,8.9893,8.9974,559240.0
2017-05-01 14:00:00,11.13,11.15,11.13,11.14,642016.0,8.9974,9.0135,8.9974,9.0055,642016.0
2017-05-01 14:05:00,11.14,11.15,11.12,11.12,71492.0,9.0055,9.0135,8.9893,8.9893,71492.0
2017-05-01 14:10:00,11.12,11.12,11.11,11.12,113240.0,8.9893,8.9893,8.9812,8.9893,113240.0
2017-05-01 14:15:00,11.12,11.12,11.1,11.11,95584.0,8.9893,8.9893,8.9731,8.9812,95584.0
2017-05-01 14:20:00,11.1,11.12,11.1,11.12,92916.0,8.9731,8.9893,8.9731,8.9893,92916.0
2017-05-01 14:25:00,11.12,11.12,11.12,11.12,120244.0,8.9893,8.9893,8.9893,8.9893,120244.0
2017-05-01 14:30:00,11.11,11.13,11.11,11.12,73464.0,8.9812,8.9974,8.9812,8.9893,73464.0
2017-05-01 14:35:00,11.11,11.12,11.11,11.11,94096.0,8.9812,8.9893,8.9812,8.9812,94096.0
2017-05-01 14:40:00,11.11,11.12,11.11,11.11,113156.0,8.9812,8.9893,8.9812,8.9812,113156.0
2017-05-01 14:45:00,11.11,11.11,11.1,11.11,221872.0,8.9812,8.9812,8.9731,8.9812,221872.0
2017-05-01 14:50:00,11.11,11.11,11.11,11.11,148844.0,8.9812,8.9812,8.9812,8.9812,148844.0
2017-05-01 14:55:00,11.11,11.11,11.11,11.11,107348.0,8.9812,8.9812,8.9812,8.9812,107348.0
2017-05-01 15:00:00,11.11,11.13,11.11,11.12,86256.0,8.9812,8.9974,8.9812,8.9893,86256.0
2017-05-01 15:05:00,11.12,11.13,11.12,11.12,102180.0,8.9893,8.9974,8.9893,8.9893,102180.0
2017-05-01 15:10:00,11.12,11.12,11.11,11.11,127728.0,8.9893,8.9893,8.9812,8.9812,127728.0
2017-05-01 15:15:00,11.11,11.12,11.11,11.11,170420.0,8.9812,8.9893,8.9812,8.9812,170420.0
2017-05-01 15:20:00,11.11,11.12,11.11,11.12,173248.0,8.9812,8.9893,8.9812,8.9893,173248.0
2017-05-01 15:25:00,11.12,11.12,11.11,11.12,112076.0,8.9893,8.9893,8.9812,8.9893,112076.0
2017-05-01 15:30:00,11.12,11.13,11.11,11.13,389376.0,8.9893,8.9974,8.9812,8.9974,389376.0
2017-05-01 15:35:00,11.13,11.13,11.12,11.13,239660.0,8.9974,8.9974,8.9893,8.9974,239660.0
2017-05-01 15:40:00,11.13,11.15,11.13,11.15,297752.0,8.9974,9.0135,8.9974,9.0135,297752.0
2017-05-01 15:45:00,11.15,11.17,11.15,11.16,249032.0,9.0135,9.0297,9.0135,9.0216,249032.0
2017-05-01 15:50:00,11.16,11.17,11.15,11.17,281280.0,9.0216,9.0297,9.0135,9.0297,281280.0
2017-05-01 15:55:00,11.17,11.17,11.13,11.13,523644.0,9.0297,9.0297,8.9974,8.9974,523644.0
2017-05-02 09:30:00,11.2,11.24,11.17,11.24,229220.0,9.054,9.0863,9.0297,9.0863,229220.0
2017-05-02 09:35:00,11.22,11.27,11.22,11.25,221080.0,9.0701,9.1105,9.0701,9.0944,221080.0
2017-05-02 09:40:00,11.25,11.25,11.22,11.23,71744.0,9.0944,9.0944,9.0701,9.0782,71744.0
2017-05-02 09:45:00,11.23,11.23,11.18,11.21,125464.0,9.0782,9.0782,9.0378,9.062,125464.0
2017-05-02 09:50:00,11.21,11.22,11.19,11.21,107732.0,9.062,9.0701,9.0459,9.062,107732.0
2017-05-02 09:55:00,11.21,11.21,11.18,11.18,77468.0,9.062,9.062,9.0378,9.0378,77468.0
2017-05-02 10:00:00,11.18,11.21,11.18,11.2,140132.0,9.0378,9.062,9.0378,9.054,140132.0
2017-05-02 10:05:00,11.2,11.2,11.19,11.2,92688.0,9.054,9.054,9.0459,9.054,92688.0
2017-05-02 10:10:00,11.2,11.21,11.2,11.21,114600.0,9.054,9.062,9.054,9.062,114600.0
2017-05-02 10:15:00,11.21,11.22,11.2,11.22,501980.0,9.062,9.0701,9.054,9.0701,501980.0
2017-05-02 10:20:00,11.22,11.25,11.22,11.24,573444.0,9.0701,9.0944,9.0701,9.0863,573444.0
2017-05-02 10:25:00,11.24,11.24,11.22,11.23,95416.0,9.0863,9.0863,9.0701,9.0782,95416.0
2017-05-02 10:30:00,11.23,11.26,11.23,11.26,246932.0,9.0782,9.1025,9.0782,9.1025,246932.0
2017-05-02 10:35:00,11.26,11.26,11.24,11.25,123424.0,9.1025,9.1025,9.0863,9.0944,123424.0
2017-05-02 10:40:00,11.25,11.25,11.24,11.24,91648.0,9.0944,9.0944,9.0863,9.0863,91648.0
2017-05-02 10:45:00,11.24,11.26,11.24,11.25,70516.0,9.0863,9.1025,9.0863,9.0944,70516.0
2017-05-02 10:50:00,11.25,11.25,11.24,11.24,70364.0,9.0944,9.0944,9.0863,9.0863,70364.0
2017-05-02 10:55:00,11.24,11.24,11.24,11.24,48692.0,9.0863,9.0863,9.0863,9.0863,48692.0
2017-05-02 11:00:00,11.24,11.26,11.24,11.25,249368.0,9.0863,9.1025,9.0863,9.0944,249368.0
2017-05-02 11:05:00,11.24,11.26,11.24,11.24,89972.0,9.0863,9.1025,9.0863,9.0863,89972.0
2017-05-02 11:10:00,11.25,11.25,11.24,11.24,60664.0,9.0944,9.0944,9.0863,9.0863,60664.0
2017-05-02 11:15:00,11.25,11.25,11.24,11.25,85756.0,9.0944,9.0944,9.0863,9.0944,85756.0
2017-05-02 11:20:00,11.25,11.25,11.24,11.24,96068.0,9.0944,9.0944,9.0863,9.0863,96068.0
2017-05-02 11:25:00,11.24,11.25,11.24,11.25,66956.0,9.0863,9.0944,9.0863,9.0944,66956.0
2017-05-02 11:30:00,11.25,11.25,11.24,11.25,68208.0,9.0944,9.0944,9.0863,9.0944,68208.0
2017-05-02 11:35:00,11.25,11.25,11.24,11.24,94188.0,9.0944,9.0944,9.0863,9.0863,94188.0
2017-05-02 11:40:00,11.24,11.24,11.23,11.24,68272.0,9.0863,9.0863,9.0782,9.0863,68272.0
2017-05-02 11:45:00,11.24,11.24,11.23,11.23,94524.0,9.0863,9.0863,9.0782,9.0782,94524.0
2017-05-02 11:50:00,11.22,11.23,11.22,11.22,63152.0,9.0701,9.0782,9.0701,9.0701,63152.0
2017-05-02 11:55:00,11.22,11.24,11.21,11.23,61388.0,9.0701,9.0863,9.062,9.0782,61388.0
2017-05-02 12:00:00,11.23,11.24,11.22,11.23,78116.0,9.0782,9.0863,9.0701,9.0782,78116.0
2017-05-02 12:05:00,11.23,11.24,11.22,11.23,123412.0,9.0782,9.0863,9.0701,9.0782,123412.0
2017-05-02 12:10:00,11.23,11.25,11.23,11.25,125048.0,9.0782,9.0944,9.0782,9.0944,125048.0
2017-05-02 12:15:00,11.25,11.26,11.24,11.25,72316.0,9.0944,9.1025,9.0863,9.0944,72316.0
2017-05-02 12:20:00,11.25,11.25,11.25,11.25,45724.0,9.0944,9.0944,9.0944,9.0944,45724.0
2017-05-02 12:25:00,11.24,11.26,11.24,11.25,42592.0,9.0863,9.1025,9.0863,9.0944,42592.0
2017-05-02 12:30:00,11.25,11.26,11.24,11.25,73140.0,9.0944,9.1025,9.0863,9.0944,73140.0
2017-05-02 12:35:00,11.25,11.26,11.24,11.25,68364.0,9.0944,9.1025,9.0863,9.0944,68364.0
2017-05-02 12:40:00,11.25,11.26,11.25,11.25,45564.0,9.0944,9.1025,9.0944,9.0944,45564.0
2017-05-02 12:45:00,11.25,11.26,11.25,11.25,35980.0,9.0944,9.1025,9.0944,9.0944,35980.0
2017-05-02 12:50:00,11.25,11.25,11.23,11.24,73524.0,9.0944,9.0944,9.0782,9.0863,73524.0
2017-05-02 12:55:00,11.24,11.24,11.23,11.24,56120.0,9.0863,9.0863,9.0782,9.0863,56120.0
2017-05-02 13:00:00,11.24,11.24,11.23,11.23,52432.0,9.0863,9.0863,9.0782,9.0782,52432.0
2017-05-02 13:05:00,11.23,11.24,11.23,11.23,55472.0,9.0782,9.0863,9.0782,9.0782,55472.0
2017-05-02 13:10:00,11.23,11.23,11.22,11.22,34212.0,9.0782,9.0782,9.0701,9.0701,34212.0
2017-05-02 13:15:00,11.22,11.22,11.21,11.22,113112.0,9.0701,9.0701,9.062,9.0701,113112.0
2017-05-02 13:20:00,11.22,11.23,11.22,11.23,53640.0,9.0701,9.0782,9.0701,9.0782,53640.0
2017-05-02 13:25:00,11.23,11.23,11.22,11.22,99528.0,9.0782,9.0782,9.0701,9.0701,99528.0
2017-05-02 13:30:00,11.23,11.23,11.22,11.22,69856.0,9.0782,9.0782,9.0701,9.0701,69856.0
2017-05-02 13:35:00,11.22,11.23,11.22,11.22,193972.0,9.0701,9.0782,9.0701,9.0701,193972.0
2017-05-02 13:40:00,11.22,11.25,11.22,11.24,230232.0,9.0701,9.0944,9.0701,9.0863,230232.0
2017-05-02 13:45:00,11.24,11.24,11.24,11.24,127092.0,9.0863,9.0863,9.0863,9.0863,127092.0
2017-05-02 13:50:00,11.24,11.24,11.24,11.24,156628.0,9.0863,9.0863,9.0863,9.0863,156628.0
2017-05-02 13:55:00,11.24,11.24,11.23,11.23,54512.0,9.0863,9.0863,9.0782,9.0782,54512.0
2017-05-02 14:00:00,11.22,11.24,11.22,11.24,81476.0,9.0701,9.0863,9.0701,9.0863,81476.0
2017-05-02 14:05:00,11.24,11.25,11.24,11.24,70184.0,9.0863,9.0944,9.0863,9.0863,70184.0
2017-05-02 14:10:00,11.24,11.26,11.24,11.26,133728.0,9.0863,9.1025,9.0863,9.1025,133728.0
2017-05-02 14:15:00,11.26,11.26,11.24,11.25,63480.0,9.1025,9.1025,9.0863,9.0944,63480.0
2017-05-02 14:20:00,11.25,11.26,11.24,11.25,70920.0,9.0944,9.1025,9.0863,9.0944,70920.0
2017-05-02 14:25:00,11.25,11.25,11.24,11.24,84476.0,9.0944,9.0944,9.0863,9.0863,84476.0
2017-05-02 14:30:00,11.24,11.24,11.24,11.24,277736.0,9.0863,9.0863,9.0863,9.0863,277736.0
2017-05-02 14:35:00,11.24,11.25,11.24,11.25,207084.0,9.0863,9.0944,9.0863,9.0944,207084.0
2017-05-02 14:40:00,11.25,11.25,11.24,11.25,121152.0,9.0944,9.0944,9.0863,9.0944,121152.0
2017-05-02 14:45:00,11.25,11.27,11.25,11.26,102104.0,9.0944,9.1105,9.0944,9.1025,102104.0
2017-05-02 14:50:00,11.26,11.26,11.25,11.26,64852.0,9.1025,9.1025,9.0944,9.1025,64852.0
2017-05-02 14:55:00,11.26,11.26,11.25,11.25,134400.0,9.1025,9.1025,9.0944,9.0944,134400.0
2017-05-02 15:00:00,11.25,11.26,11.25,11.26,87608.0,9.0944,9.1025,9.0944,9.1025,87608.0
2017-05-02 15:05:00,11.26,11.27,11.25,11.26,74716.0,9.1025,9.1105,9.0944,9.1025,74716.0
2017-05-02 15:10:00,11.26,11.27,11.26,11.27,84432.0,9.1025,9.1105,9.1025,9.1105,84432.0
2017-05-02 15:15:00,11.27,11.28,11.27,11.27,83912.0,9.1105,9.1186,9.1105,9.1105,83912.0
2017-05-02 15:20:00,11.27,11.28,11.26,11.26,120772.0,9.1105,9.1186,9.1025,9.1025,120772.0
2017-05-02 15:25:00,11.26,11.27,11.26,11.27,143444.0,9.1025,9.1105,9.1025,9.1105,143444.0
2017-05-02 15:30:00,11.27,11.27,11.26,11.27,99676.0,9.1105,9.1105,9.1025,9.1105,99676.0
2017-05-02 15:35:00,11.27,11.28,11.27,11.28,120812.0,9.1105,9.1186,9.1105,9.1186,120812.0
2017-05-02 15:40:00,11.28,11.28,11.28,11.28,241616.0,9.1186,9.1186,9.1186,9.1186,241616.0
2017-05-02 15:45:00,11.28,11.28,11.27,11.27,266724.0,9.1186,9.1186,9.1105,9.1105,266724.0
2017-05-02 15:50:00,11.27,11.28,11.27,11.27,315004.0,9.1105,9.1186,9.1105,9.1105,315004.0
2017-05-02 15:55:00,11.27,11.28,11.27,11.27,696344.0,9.1105,9.1186,9.1105,9.1105,696344.0
2017-05-03 09:30:00,11.22,11.25,11.2,11.25,231404.0,9.0701,9.0944,9.054,9.0944,231404.0
2017-05-03 09:35:00,11.24,11.29,11.23,11.29,133372.0,9.0863,9.1267,9.0782,9.1267,133372.0
2017-05-03 09:40:00,11.29,11.32,11.29,11.3,78144.0,9.1267,9.151,9.1267,9.1348,78144.0
2017-05-03 09:45:00,11.3,11.33,11.3,11.31,166176.0,9.1348,9.1591,9.1348,9.1429,166176.0
2017-05-03 09:50:00,11.3,11.35,11.3,11.33,276220.0,9.1348,9.1752,9.1348,9.1591,276220.0
2017-05-03 09:55:00,11.32,11.32,11.29,11.31,132800.0,9.151,9.151,9.1267,9.1429,132800.0
2017-05-03 10:00:00,11.31,11.31,11.25,11.26,73488.0,9.1429,9.1429,9.0944,9.1025,73488.0
2017-05-03 10:05:00,11.26,11.28,11.26,11.27,60220.0,9.1025,9.1186,9.1025,9.1105,60220.0
2017-05-03 10:10:00,11.27,11.29,11.26,11.29,82220.0,9.1105,9.1267,9.1025,9.1267,82220.0
2017-05-03 10:15:00,11.28,11.29,11.26,11.26,82284.0,9.1186,9.1267,9.1025,9.1025,82284.0
2017-05-03 10:20:00,11.26,11.28,11.26,11.28,46748.0,9.1025,9.1186,9.1025,9.1186,46748.0
2017-05-03 10:25:00,11.28,11.29,11.27,11.28,69024.0,9.1186,9.1267,9.1105,9.1186,69024.0
2017-05-03 10:30:00,11.28,11.29,11.28,11.28,45296.0,9.1186,9.1267,9.1186,9.1186,45296.0
2017-05-03 10:35:00,11.28,11.31,11.27,11.31,257868.0,9.1186,9.1429,9.1105,9.1429,257868.0
2017-05-03 10:40:00,11.31,11.31,11.3,11.3,69964.0,9.1429,9.1429,9.1348,9.1348,69964.0
2017-05-03 10:45:00,11.3,11.3,11.28,11.29,104740.0,9.1348,9.1348,9.1186,9.1267,104740.0
2017-05-03 10:50:00,11.3,11.3,11.27,11.28,58716.0,9.1348,9.1348,9.1105,9.1186,58716.0
2017-05-03 10:55:00,11.28,11.28,11.28,11.28,85656.0,9.1186,9.1186,9.1186,9.1186,85656.0
2017-05-03 11:00:00,11.28,11.32,11.28,11.31,188860.0,9.1186,9.151,9.1186,9.1429,188860.0
2017-05-03 11:05:00,11.31,11.34,11.31,11.33,212116.0,9.1429,9.1671,9.1429,9.1591,212116.0
2017-05-03 11:10:00,11.33,11.36,11.33,11.35,51216.0,9.1591,9.1833,9.1591,9.1752,51216.0
2017-05-03 11:15:00,11.35,11.35,11.34,11.35,92572.0,9.1752,9.1752,9.1671,9.1752,92572.0
2017-05-03 11:20:00,11.35,11.36,11.34,11.34,95300.0,9.1752,9.1833,9.1671,9.1671,95300.0
2017-05-03 11:25:00,11.34,11.35,11.34,11.35,86092.0,9.1671,9.1752,9.1671,9.1752,86092.0
2017-05-03 11:30:00,11.35,11.35,11.33,11.34,63048.0,9.1752,9.1752,9.1591,9.1671,63048.0
2017-05-03 11:35:00,11.33,11.36,11.33,11.36,141344.0,9.1591,9.1833,9.1591,9.1833,141344.0
2017-05-03 11:40:00,11.36,11.37,11.36,11.37,220172.0,9.1833,9.1914,9.1833,9.1914,220172.0
2017-05-03 11:45:00,11.36,11.38,11.36,11.38,79732.0,9.1833,9.1995,9.1833,9.1995,79732.0
2017-05-03 11:50:00,11.38,11.4,11.38,11.38,223104.0,9.1995,9.2156,9.1995,9.1995,223104.0
2017-05-03 11:55:00,11.38,11.39,11.37,11.37,96484.0,9.1995,9.2076,9.1914,9.1914,96484.0
2017-05-03 12:00:00,11.37,11.37,11.35,11.35,76512.0,9.1914,9.1914,9.1752,9.1752,76512.0
2017-05-03 12:05:00,11.35,11.36,11.35,11.35,57004.0,9.1752,9.1833,9.1752,9.1752,57004.0
2017-05-03 12:10:00,11.35,11.35,11.34,11.34,116944.0,9.1752,9.1752,9.1671,9.1671,116944.0
2017-05-03 12:15:00,11.34,11.36,11.34,11.36,119556.0,9.1671,9.1833,9.1671,9.1833,119556.0
2017-05-03 12:20:00,11.36,11.38,11.35,11.36,127344.0,9.1833,9.1995,9.1752,9.1833,127344.0
2017-05-03 12:25:00,11.36,11.37,11.36,11.36,63912.0,9.1833,9.1914,9.1833,9.1833,63912.0
2017-05-03 12:30:00,11.36,11.36,11.35,11.35,36280.0,9.1833,9.1833,9.1752,9.1752,36280.0
2017-05-03 12:35:00,11.35,11.35,11.32,11.33,72116.0,9.1752,9.1752,9.151,9.1591,72116.0
2017-05-03 12:40:00,11.34,11.34,11.33,11.33,44080.0,9.1671,9.1671,9.1591,9.1591,44080.0
2017-05-03 12:45:00,11.33,11.33,11.32,11.33,23616.0,9.1591,9.1591,9.151,9.1591,23616.0
2017-05-03 12:50:00,11.33,11.33,11.31,11.31,33256.0,9.1591,9.1591,9.1429,9.1429,33256.0
2017-05-03 12:55:00,11.31,11.32,11.3,11.31,86696.0,9.1429,9.151,9.1348,9.1429,86696.0
2017-05-03 13:00:00,11.31,11.31,11.31,11.31,149196.0,9.1429,9.1429,9.1429,9.1429,149196.0
2017-05-03 13:05:00,11.31,11.31,11.3,11.3,102564.0,9.1429,9.1429,9.1348,9.1348,102564.0
2017-05-03 13:10:00,11.3,11.31,11.29,11.31,66936.0,9.1348,9.1429,9.1267,9.1429,66936.0
2017-05-03 13:15:00,11.31,11.31,11.3,11.3,34532.0,9.1429,9.1429,9.1348,9.1348,34532.0
2017-05-03 13:20:00,11.3,11.3,11.3,11.3,71440.0,9.1348,9.1348,9.1348,9.1348,71440.0
2017-05-03 13:25:00,11.3,11.32,11.29,11.31,108408.0,9.1348,9.151,9.1267,9.1429,108408.0
2017-05-03 13:30:00,11.31,11.31,11.3,11.3,39636.0,9.1429,9.1429,9.1348,9.1348,39636.0
2017-05-03 13:35:00,11.3,11.3,11.29,11.29,105612.0,9.1348,9.1348,9.1267,9.1267,105612.0
2017-05-03 13:40:00,11.29,11.3,11.29,11.3,27112.0,9.1267,9.1348,9.1267,9.1348,27112.0
2017-05-03 13:45:00,11.29,11.31,11.29,11.3,134268.0,9.1267,9.1429,9.1267,9.1348,134268.0
2017-05-03 13:50:00,11.31,11.31,11.3,11.31,108148.0,9.1429,9.1429,9.1348,9.1429,108148.0
2017-05-03 13:55:00,11.31,11.31,11.31,11.31,34652.0,9.1429,9.1429,9.1429,9.1429,34652.0
2017-05-03 14:00:00,11.31,11.37,11.31,11.35,101720.0,9.1429,9.1914,9.1429,9.1752,101720.0
2017-05-03 14:05:00,11.35,11.36,11.34,11.34,100948.0,9.1752,9.1833,9.1671,9.1671,100948.0
2017-05-03 14:10:00,11.34,11.35,11.33,11.34,115144.0,9.1671,9.1752,9.1591,9.1671,115144.0
2017-05-03 14:15:00,11.34,11.34,11.31,11.32,113012.0,9.1671,9.1671,9.1429,9.151,113012.0
2017-05-03 14:20:00,11.32,11.32,11.31,11.31,56968.0,9.151,9.151,9.1429,9.1429,56968.0
2017-05-03 14:25:00,11.31,11.32,11.31,11.31,107152.0,9.1429,9.151,9.1429,9.1429,107152.0
2017-05-03 14:30:00,11.31,11.32,11.31,11.31,141476.0,9.1429,9.151,9.1429,9.1429,141476.0
2017-05-03 14:35:00,11.31,11.31,11.3,11.3,66188.0,9.1429,9.1429,9.1348,9.1348,66188.0
2017-05-03 14:40:00,11.31,11.31,11.3,11.31,113340.0,9.1429,9.1429,9.1348,9.1429,113340.0
2017-05-03 14:45:00,11.31,11.31,11.3,11.31,123024.0,9.1429,9.1429,9.1348,9.1429,123024.0
2017-05-03 14:50:00,11.31,11.31,11.31,11.31,64892.0,9.1429,9.1429,9.1429,9.1429,64892.0
2017-05-03 14:55:00,11.31,11.31,11.3,11.3,97216.0,9.1429,9.1429,9.1348,9.1348,97216.0
2017-05-03 15:00:00,11.3,11.31,11.3,11.31,221624.0,9.1348,9.1429,9.1348,9.1429,221624.0
2017-05-03 15:05:00,11.31,11.31,11.3,11.3,162680.0,9.1429,9.1429,9.1348,9.1348,162680.0
2017-05-03 15:10:00,11.3,11.31,11.3,11.31,142440.0,9.1348,9.1429,9.1348,9.1429,142440.0
2017-05-03 15:15:00,11.31,11.33,11.31,11.33,225696.0,9.1429,9.1591,9.1429,9.1591,225696.0
2017-05-03 15:20:00,11.33,11.33,11.32,11.33,242316.0,9.1591,9.1591,9.151,9.1591,242316.0
2017-05-03 15:25:00,11.33,11.33,11.31,11.32,243276.0,9.1591,9.1591,9.1429,9.151,243276.0
2017-05-03 15:30:00,11.32,11.33,11.31,11.33,214424.0,9.151,9.1591,9.1429,9.1591,214424.0
2017-05-03 15:35:00,11.33,11.33,11.31,11.32,258668.0,9.1591,9.1591,9.1429,9.151,258668.0
2017-05-03 15:40:00,11.32,11.32,11.31,11.32,328304.0,9.151,9.151,9.1429,9.151,328304.0
2017-05-03 15:45:00,11.32,11.32,11.32,11.32,319372.0,9.151,9.151,9.151,9.151,319372.0
2017-05-03 15:50:00,11.32,11.33,11.31,11.33,529840.0,9.151,9.1591,9.1429,9.1591,529840.0
2017-05-03 15:55:00,11.33,11.33,11.31,11.31,871300.0,9.1591,9.1591,9.1429,9.1429,871300.0
2017-05-04 09:30:00,11.56,11.65,11.37,11.48,1017980.0,9.345,9.4177,9.1914,9.2803,1017980.0
2017-05-04 09:35:00,11.49,11.55,11.49,11.54,754280.0,9.2884,9.3369,9.2884,9.3288,754280.0
2017-05-04 09:40:00,11.55,11.61,11.54,11.59,373508.0,9.3369,9.3854,9.3288,9.3692,373508.0
2017-05-04 09:45:00,11.59,11.61,11.55,11.58,370448.0,9.3692,9.3854,9.3369,9.3611,370448.0
2017-05-04 09:50:00,11.58,11.58,11.48,11.5,285080.0,9.3611,9.3611,9.2803,9.2965,285080.0
2017-05-04 09:55:00,11.51,11.54,11.49,11.54,463056.0,9.3046,9.3288,9.2884,9.3288,463056.0
2017-05-04 10:00:00,11.54,11.55,11.52,11.52,328396.0,9.3288,9.3369,9.3126,9.3126,328396.0
2017-05-04 10:05:00,11.52,11.52,11.48,11.51,255332.0,9.3126,9.3126,9.2803,9.3046,255332.0
2017-05-04 10:10:00,11.51,11.51,11.45,11.46,568796.0,9.3046,9.3046,9.2561,9.2641,568796.0
2017-05-04 10:15:00,11.46,11.46,11.42,11.42,313472.0,9.2641,9.2641,9.2318,9.2318,313472.0
2017-05-04 10:20:00,11.42,11.45,11.41,11.45,241384.0,9.2318,9.2561,9.2237,9.2561,241384.0
2017-05-04 10:25:00,11.45,11.46,11.43,11.44,150348.0,9.2561,9.2641,9.2399,9.248,150348.0
2017-05-04 10:30:00,11.44,11.44,11.43,11.44,143980.0,9.248,9.248,9.2399,9.248,143980.0
2017-05-04 10:35:00,11.44,11.44,11.42,11.42,182296.0,9.248,9.248,9.2318,9.2318,182296.0
2017-05-04 10:40:00,11.42,11.42,11.37,11.38,211304.0,9.2318,9.2318,9.1914,9.1995,211304.0
2017-05-04 10:45:00,11.38,11.38,11.37,11.38,241792.0,9.1995,9.1995,9.1914,9.1995,241792.0
2017-05-04 10:50:00,11.38,11.38,11.37,11.38,129716.0,9.1995,9.1995,9.1914,9.1995,129716.0
2017-05-04 10:55:00,11.38,11.39,11.37,11.38,206548.0,9.1995,9.2076,9.1914,9.1995,206548.0
2017-05-04 11:00:00,11.38,11.38,11.37,11.38,242400.0,9.1995,9.1995,9.1914,9.1995,242400.0
2017-05-04 11:05:00,11.38,11.39,11.38,11.38,81152.0,9.1995,9.2076,9.1995,9.1995,81152.0
2017-05-04 11:10:00,11.38,11.4,11.38,11.4,124948.0,9.1995,9.2156,9.1995,9.2156,124948.0
2017-05-04 11:15:00,11.4,11.41,11.4,11.41,153168.0,9.2156,9.2237,9.2156,9.2237,153168.0
2017-05-04 11:20:00,11.4,11.41,11.39,11.4,127376.0,9.2156,9.2237,9.2076,9.2156,127376.0
2017-05-04 11:25:00,11.4,11.4,11.38,11.4,148180.0,9.2156,9.2156,9.1995,9.2156,148180.0
2017-05-04 11:30:00,11.4,11.4,11.37,11.38,162696.0,9.2156,9.2156,9.1914,9.1995,162696.0
2017-05-04 11:35:00,11.38,11.39,11.37,11.37,235360.0,9.1995,9.2076,9.1914,9.1914,235360.0
2017-05-04 11:40:00,11.37,11.39,11.37,11.38,89516.0,9.1914,9.2076,9.1914,9.1995,89516.0
2017-05-04 11:45:00,11.38,11.38,11.36,11.36,82524.0,9.1995,9.1995,9.1833,9.1833,82524.0
2017-05-04 11:50:00,11.36,11.36,11.35,11.35,61644.0,9.1833,9.1833,9.1752,9.1752,61644.0
2017-05-04 11:55:00,11.35,11.35,11.32,11.33,87200.0,9.1752,9.1752,9.151,9.1591,87200.0
2017-05-04 12:00:00,11.33,11.33,11.31,11.31,86928.0,9.1591,9.1591,9.1429,9.1429,86928.0
2017-05-04 12:05:00,11.31,11.32,11.3,11.3,91644.0,9.1429,9.151,9.1348,9.1348,91644.0
2017-05-04 12:10:00,11.3,11.3,11.28,11.28,70104.0,9.1348,9.1348,9.1186,9.1186,70104.0
2017-05-04 12:15:00,11.28,11.3,11.28,11.29,140488.0,9.1186,9.1348,9.1186,9.1267,140488.0
2017-05-04 12:20:00,11.29,11.32,11.29,11.31,85536.0,9.1267,9.151,9.1267,9.1429,85536.0
2017-05-04 12:25:00,11.31,11.31,11.3,11.31,43000.0,9.1429,9.1429,9.1348,9.1429,43000.0
2017-05-04 12:30:00,11.31,11.31,11.29,11.3,111068.0,9.1429,9.1429,9.1267,9.1348,111068.0
2017-05-04 12:35:00,11.3,11.3,11.29,11.3,79816.0,9.1348,9.1348,9.1267,9.1348,79816.0
2017-05-04 12:40:00,11.3,11.3,11.3,11.3,74620.0,9.1348,9.1348,9.1348,9.1348,74620.0
2017-05-04 12:45:00,11.3,11.32,11.3,11.32,91532.0,9.1348,9.151,9.1348,9.151,91532.0
2017-05-04 12:50:00,11.32,11.32,11.31,11.31,105592.0,9.151,9.151,9.1429,9.1429,105592.0
2017-05-04 12:55:00,11.31,11.33,11.31,11.33,69444.0,9.1429,9.1591,9.1429,9.1591,69444.0
2017-05-04 13:00:00,11.33,11.34,11.33,11.34,77256.0,9.1591,9.1671,9.1591,9.1671,77256.0
2017-05-04 13:05:00,11.34,11.34,11.32,11.32,84976.0,9.1671,9.1671,9.151,9.151,84976.0
2017-05-04 13:10:00,11.32,11.32,11.31,11.31,32972.0,9.151,9.151,9.1429,9.1429,32972.0
2017-05-04 13:15:00,11.31,11.31,11.31,11.31,114108.0,9.1429,9.1429,9.1429,9.1429,114108.0
2017-05-04 13:20:00,11.31,11.31,11.3,11.31,69880.0,9.1429,9.1429,9.1348,9.1429,69880.0
2017-05-04 13:25:00,11.31,11.32,11.31,11.32,189968.0,9.1429,9.151,9.1429,9.151,189968.0
2017-05-04 13:30:00,11.32,11.32,11.3,11.3,128752.0,9.151,9.151,9.1348,9.1348,128752.0
2017-05-04 13:35:00,11.3,11.31,11.3,11.31,42200.0,9.1348,9.1429,9.1348,9.1429,42200.0
2017-05-04 13:40:00,11.31,11.31,11.3,11.31,65452.0,9.1429,9.1429,9.1348,9.1429,65452.0
2017-05-04 13:45:00,11.31,11.34,11.31,11.34,144424.0,9.1429,9.1671,9.1429,9.1671,144424.0
2017-05-04 13:50:00,11.34,11.34,11.32,11.33,88760.0,9.1671,9.1671,9.151,9.1591,88760.0
2017-05-04 13:55:00,11.33,11.34,11.33,11.33,60288.0,9.1591,9.1671,9.1591,9.1591,60288.0
2017-05-04 14:00:00,11.33,11.34,11.32,11.34,65136.0,9.1591,9.1671,9.151,9.1671,65136.0
2017-05-04 14:05:00,11.34,11.34,11.32,11.32,89308.0,9.1671,9.1671,9.151,9.151,89308.0
2017-05-04 14:10:00,11.32,11.32,11.31,11.32,67204.0,9.151,9.151,9.1429,9.151,67204.0
2017-05-04 14:15:00,11.32,11.32,11.31,11.31,147532.0,9.151,9.151,9.1429,9.1429,147532.0
2017-05-04 14:20:00,11.31,11.32,11.3,11.31,166636.0,9.1429,9.151,9.1348,9.1429,166636.0
2017-05-04 14:25:00,11.31,11.33,11.31,11.33,81684.0,9.1429,9.1591,9.1429,9.1591,81684.0
2017-05-04 14:30:00,11.33,11.34,11.32,11.33,77116.0,9.1591,9.1671,9.151,9.1591,77116.0
2017-05-04 14:35:00,11.33,11.34,11.33,11.34,93436.0,9.1591,9.1671,9.1591,9.1671,93436.0
2017-05-04 14:40:00,11.34,11.35,11.33,11.35,98136.0,9.1671,9.1752,9.1591,9.1752,98136.0
2017-05-04 14:45:00,11.35,11.36,11.35,11.35,57012.0,9.1752,9.1833,9.1752,9.1752,57012.0
2017-05-04 14:50:00,11.36,11.36,11.35,11.35,191812.0,9.1833,9.1833,9.1752,9.1752,191812.0
2017-05-04 14:55:00,11.35,11.36,11.34,11.35,212232.0,9.1752,9.1833,9.1671,9.1752,212232.0
2017-05-04 15:00:00,11.35,11.36,11.34,11.35,172164.0,9.1752,9.1833,9.1671,9.1752,172164.0
2017-05-04 15:05:00,11.35,11.37,11.35,11.36,147456.0,9.1752,9.1914,9.1752,9.1833,147456.0
2017-05-04 15:10:00,11.36,11.37,11.36,11.36,119588.0,9.1833,9.1914,9.1833,9.1833,119588.0
2017-05-04 15:15:00,11.37,11.38,11.36,11.38,193260.0,9.1914,9.1995,9.1833,9.1995,193260.0
2017-05-04 15:20:00,11.38,11.39,11.38,11.39,139488.0,9.1995,9.2076,9.1995,9.2076,139488.0
2017-05-04 15:25:00,11.39,11.39,11.38,11.38,151480.0,9.2076,9.2076,9.1995,9.1995,151480.0
2017-05-04 15:30:00,11.38,11.39,11.38,11.39,167624.0,9.1995,9.2076,9.1995,9.2076,167624.0
2017-05-04 15:35:00,11.38,11.39,11.37,11.38,144212.0,9.1995,9.2076,9.1914,9.1995,144212.0
2017-05-04 15:40:00,11.38,11.39,11.38,11.38,200584.0,9.1995,9.2076,9.1995,9.1995,200584.0
2017-05-04 15:45:00,11.38,11.38,11.38,11.38,249872.0,9.1995,9.1995,9.1995,9.1995,249872.0
2017-05-04 15:50:00,11.38,11.38,11.37,11.38,677936.0,9.1995,9.1995,9.1914,9.1995,677936.0
2017-05-04 15:55:00,11.38,11.4,11.38,11.38,1014752.0,9.1995,9.2156,9.1995,9.1995,1014752.0
2017-05-05 09:30:00,11.37,11.44,11.3,11.34,233584.0,9.1914,9.248,9.1348,9.1671,233584.0
2017-05-05 09:35:00,11.35,11.36,11.32,11.33,136152.0,9.1752,9.1833,9.151,9.1591,136152.0
2017-05-05 09:40:00,11.33,11.33,11.28,11.28,152940.0,9.1591,9.1591,9.1186,9.1186,152940.0
2017-05-05 09:45:00,11.28,11.29,11.27,11.27,71204.0,9.1186,9.1267,9.1105,9.1105,71204.0
2017-05-05 09:50:00,11.27,11.29,11.26,11.27,114560.0,9.1105,9.1267,9.1025,9.1105,114560.0
2017-05-05 09:55:00,11.27,11.27,11.25,11.25,92472.0,9.1105,9.1105,9.0944,9.0944,92472.0
2017-05-05 10:00:00,11.25,11.27,11.25,11.27,165908.0,9.0944,9.1105,9.0944,9.1105,165908.0
2017-05-05 10:05:00,11.27,11.28,11.26,11.28,149236.0,9.1105,9.1186,9.1025,9.1186,149236.0
2017-05-05 10:10:00,11.28,11.28,11.27,11.27,142516.0,9.1186,9.1186,9.1105,9.1105,142516.0
2017-05-05 10:15:00,11.27,11.28,11.26,11.28,84776.0,9.1105,9.1186,9.1025,9.1186,84776.0
2017-05-05 10:20:00,11.28,11.3,11.27,11.28,109272.0,9.1186,9.1348,9.1105,9.1186,109272.0
2017-05-05 10:25:00,11.28,11.28,11.26,11.28,81484.0,9.1186,9.1186,9.1025,9.1186,81484.0
2017-05-05 10:30:00,11.28,11.28,11.26,11.26,85512.0,9.1186,9.1186,9.1025,9.1025,85512.0
2017-05-05 10:35:00,11.26,11.29,11.26,11.29,64528.0,9.1025,9.1267,9.1025,9.1267,64528.0
2017-05-05 10:40:00,11.3,11.31,11.29,11.31,84760.0,9.1348,9.1429,9.1267,9.1429,84760.0
2017-05-05 10:45:00,11.31,11.33,11.31,11.33,85192.0,9.1429,9.1591,9.1429,9.1591,85192.0
2017-05-05 10:50:00,11.33,11.34,11.33,11.34,44176.0,9.1591,9.1671,9.1591,9.1671,44176.0
2017-05-05 10:55:00,11.34,11.34,11.32,11.33,45832.0,9.1671,9.1671,9.151,9.1591,45832.0
2017-05-05 11:00:00,11.33,11.36,11.33,11.36,79480.0,9.1591,9.1833,9.1591,9.1833,79480.0
2017-05-05 11:05:00,11.36,11.37,11.35,11.35,157948.0,9.1833,9.1914,9.1752,9.1752,157948.0
2017-05-05 11:10:00,11.35,11.37,11.35,11.37,49740.0,9.1752,9.1914,9.1752,9.1914,49740.0
2017-05-05 11:15:00,11.38,11.39,11.37,11.37,61396.0,9.1995,9.2076,9.1914,9.1914,61396.0
2017-05-05 11:20:00,11.37,11.38,11.36,11.36,40512.0,9.1914,9.1995,9.1833,9.1833,40512.0
2017-05-05 11:25:00,11.37,11.37,11.35,11.36,53680.0,9.1914,9.1914,9.1752,9.1833,53680.0
2017-05-05 11:30:00,11.36,11.37,11.35,11.36,36684.0,9.1833,9.1914,9.1752,9.1833,36684.0
2017-05-05 11:35:00,11.36,11.37,11.36,11.37,106720.0,9.1833,9.1914,9.1833,9.1914,106720.0
2017-05-05 11:40:00,11.37,11.37,11.36,11.36,34548.0,9.1914,9.1914,9.1833,9.1833,34548.0
2017-05-05 11:45:00,11.36,11.38,11.36,11.38,43180.0,9.1833,9.1995,9.1833,9.1995,43180.0
2017-05-05 11:50:00,11.38,11.39,11.37,11.39,91396.0,9.1995,9.2076,9.1914,9.2076,91396.0
2017-05-05 11:55:00,11.39,11.4,11.38,11.39,45392.0,9.2076,9.2156,9.1995,9.2076,45392.0
2017-05-05 12:00:00,11.39,11.4,11.38,11.38,33600.0,9.2076,9.2156,9.1995,9.1995,33600.0
2017-05-05 12:05:00,11.38,11.38,11.36,11.37,39600.0,9.1995,9.1995,9.1833,9.1914,39600.0
2017-05-05 12:10:00,11.37,11.37,11.36,11.37,54988.0,9.1914,9.1914,9.1833,9.1914,54988.0
2017-05-05 12:15:00,11.37,11.38,11.36,11.38,87008.0,9.1914,9.1995,9.1833,9.1995,87008.0
2017-05-05 12:20:00,11.38,11.38,11.37,11.38,39056.0,9.1995,9.1995,9.1914,9.1995,39056.0
2017-05-05 12:25:00,11.38,11.38,11.37,11.38,33364.0,9.1995,9.1995,9.1914,9.1995,33364.0
2017-05-05 12:30:00,11.38,11.38,11.37,11.37,99088.0,9.1995,9.1995,9.1914,9.1914,99088.0
2017-05-05 12:35:00,11.38,11.38,11.37,11.38,42772.0,9.1995,9.1995,9.1914,9.1995,42772.0
2017-05-05 12:40:00,11.38,11.4,11.38,11.4,44076.0,9.1995,9.2156,9.1995,9.2156,44076.0
2017-05-05 12:45:00,11.4,11.41,11.4,11.4,123328.0,9.2156,9.2237,9.2156,9.2156,123328.0
2017-05-05 12:50:00,11.4,11.4,11.4,11.4,21904.0,9.2156,9.2156,9.2156,9.2156,21904.0
2017-05-05 12:55:00,11.4,11.4,11.39,11.4,60936.0,9.2156,9.2156,9.2076,9.2156,60936.0
2017-05-05 13:00:00,11.4,11.41,11.4,11.41,51264.0,9.2156,9.2237,9.2156,9.2237,51264.0
2017-05-05 13:05:00,11.41,11.41,11.4,11.4,166928.0,9.2237,9.2237,9.2156,9.2156,166928.0
2017-05-05 13:10:00,11.4,11.41,11.4,11.41,50696.0,9.2156,9.2237,9.2156,9.2237,50696.0
2017-05-05 13:15:00,11.41,11.41,11.4,11.41,149460.0,9.2237,9.2237,9.2156,9.2237,149460.0
2017-05-05 13:20:00,11.4,11.41,11.4,11.41,80932.0,9.2156,9.2237,9.2156,9.2237,80932.0
2017-05-05 13:25:00,11.41,11.42,11.4,11.41,68068.0,9.2237,9.2318,9.2156,9.2237,68068.0
2017-05-05 13:30:00,11.41,11.41,11.4,11.41,57928.0,9.2237,9.2237,9.2156,9.2237,57928.0
2017-05-05 13:35:00,11.41,11.42,11.4,11.42,51908.0,9.2237,9.2318,9.2156,9.2318,51908.0
2017-05-05 13:40:00,11.42,11.42,11.4,11.41,39272.0,9.2318,9.2318,9.2156,9.2237,39272.0
2017-05-05 13:45:00,11.41,11.42,11.4,11.42,107508.0,9.2237,9.2318,9.2156,9.2318,107508.0
2017-05-05 13:50:00,11.42,11.42,11.4,11.41,111348.0,9.2318,9.2318,9.2156,9.2237,111348.0
2017-05-05 13:55:00,11.41,11.42,11.4,11.41,97116.0,9.2237,9.2318,9.2156,9.2237,97116.0
2017-05-05 14:00:00,11.41,11.42,11.41,11.41,42624.0,9.2237,9.2318,9.2237,9.2237,42624.0
2017-05-05 14:05:00,11.41,11.41,11.4,11.41,44032.0,9.2237,9.2237,9.2156,9.2237,44032.0
2017-05-05 14:10:00,11.41,11.41,11.4,11.41,50792.0,9.2237,9.2237,9.2156,9.2237,50792.0
2017-05-05 14:15:00,11.41,11.41,11.4,11.41,93404.0,9.2237,9.2237,9.2156,9.2237,93404.0
2017-05-05 14:20:00,11.41,11.41,11.4,11.4,42336.0,9.2237,9.2237,9.2156,9.2156,42336.0
2017-05-05 14:25:00,11.4,11.42,11.4,11.41,158392.0,9.2156,9.2318,9.2156,9.2237,158392.0
2017-05-05 14:30:00,11.41,11.42,11.41,11.41,62436.0,9.2237,9.2318,9.2237,9.2237,62436.0
2017-05-05 14:35:00,11.41,11.42,11.41,11.42,123156.0,9.2237,9.2318,9.2237,9.2318,123156.0
2017-05-05 14:40:00,11.42,11.43,11.41,11.43,108232.0,9.2318,9.2399,9.2237,9.2399,108232.0
2017-05-05 14:45:00,11.43,11.46,11.43,11.46,224508.0,9.2399,9.2641,9.2399,9.2641,224508.0
2017-05-05 14:50:00,11.46,11.46,11.44,11.45,135628.0,9.2641,9.2641,9.248,9.2561,135628.0
2017-05-05 14:55:00,11.45,11.45,11.44,11.44,44596.0,9.2561,9.2561,9.248,9.248,44596.0
2017-05-05 15:00:00,11.44,11.44,11.43,11.43,86772.0,9.248,9.248,9.2399,9.2399,86772.0
2017-05-05 15:05:00,11.43,11.44,11.43,11.44,83840.0,9.2399,9.248,9.2399,9.248,83840.0
2017-05-05 15:10:00,11.44,11.44,11.43,11.44,74800.0,9.248,9.248,9.2399,9.248,74800.0
2017-05-05 15:15:00,11.44,11.44,11.43,11.44,94172.0,9.248,9.248,9.2399,9.248,94172.0
2017-05-05 15:20:00,11.44,11.45,11.44,11.45,106556.0,9.248,9.2561,9.248,9.2561,106556.0
2017-05-05 15:25:00,11.45,11.46,11.44,11.44,160860.0,9.2561,9.2641,9.248,9.248,160860.0
2017-05-05 15:30:00,11.45,11.45,11.44,11.44,82292.0,9.2561,9.2561,9.248,9.248,82292.0
2017-05-05 15:35:00,11.44,11.44,11.43,11.43,177216.0,9.248,9.248,9.2399,9.2399,177216.0
2017-05-05 15:40:00,11.43,11.43,11.42,11.42,189144.0,9.2399,9.2399,9.2318,9.2318,189144.0
2017-05-05 15:45:00,11.42,11.43,11.42,11.43,261708.0,9.2318,9.2399,9.2318,9.2399,261708.0
2017-05-05 15:50:00,11.42,11.43,11.41,11.42,433244.0,9.2318,9.2399,9.2237,9.2318,433244.0
2017-05-05 15:55:00,11.42,11.43,11.41,11.42,593208.0,9.2318,9.2399,9.2237,9.2318,593208.0
2017-05-08 09:30:00,11.4,11.43,11.4,11.43,81248.0,9.2156,9.2399,9.2156,9.2399,81248.0
2017-05-08 09:35:00,11.43,11.45,11.39,11.4,59532.0,9.2399,9.2561,9.2076,9.2156,59532.0
2017-05-08 09:40:00,11.41,11.43,11.4,11.43,73296.0,9.2237,9.2399,9.2156,9.2399,73296.0
2017-05-08 09:45:00,11.42,11.47,11.42,11.47,266280.0,9.2318,9.2722,9.2318,9.2722,266280.0
2017-05-08 09:50:00,11.47,11.47,11.44,11.44,124604.0,9.2722,9.2722,9.248,9.248,124604.0
2017-05-08 09:55:00,11.44,11.45,11.44,11.45,120928.0,9.248,9.2561,9.248,9.2561,120928.0
2017-05-08 10:00:00,11.45,11.47,11.45,11.47,179708.0,9.2561,9.2722,9.2561,9.2722,179708.0
2017-05-08 10:05:00,11.47,11.49,11.47,11.47,186020.0,9.2722,9.2884,9.2722,9.2722,186020.0
2017-05-08 10:10:00,11.47,11.47,11.44,11.44,100484.0,9.2722,9.2722,9.248,9.248,100484.0
2017-05-08 10:15:00,11.44,11.45,11.43,11.44,91424.0,9.248,9.2561,9.2399,9.248,91424.0
2017-05-08 10:20:00,11.44,11.44,11.42,11.43,43516.0,9.248,9.248,9.2318,9.2399,43516.0
2017-05-08 10:25:00,11.43,11.44,11.42,11.42,43412.0,9.2399,9.248,9.2318,9.2318,43412.0
2017-05-08 10:30:00,11.42,11.43,11.41,11.43,45192.0,9.2318,9.2399,9.2237,9.2399,45192.0
2017-05-08 10:35:00,11.43,11.43,11.41,11.42,37856.0,9.2399,9.2399,9.2237,9.2318,37856.0
2017-05-08 10:40:00,11.42,11.42,11.41,11.42,26572.0,9.2318,9.2318,9.2237,9.2318,26572.0
2017-05-08 10:45:00,11.42,11.43,11.42,11.43,106708.0,9.2318,9.2399,9.2318,9.2399,106708.0
2017-05-08 10:50:00,11.42,11.43,11.41,11.41,66676.0,9.2318,9.2399,9.2237,9.2237,66676.0
2017-05-08 10:55:00,11.41,11.43,11.41,11.42,49824.0,9.2237,9.2399,9.2237,9.2318,49824.0
2017-05-08 11:00:00,11.42,11.43,11.42,11.42,37004.0,9.2318,9.2399,9.2318,9.2318,37004.0
2017-05-08 11:05:00,11.42,11.43,11.42,11.42,58340.0,9.2318,9.2399,9.2318,9.2318,58340.0
2017-05-08 11:10:00,11.42,11.42,11.4,11.4,88604.0,9.2318,9.2318,9.2156,9.2156,88604.0
2017-05-08 11:15:00,11.4,11.41,11.4,11.41,41832.0,9.2156,9.2237,9.2156,9.2237,41832.0
2017-05-08 11:20:00,11.4,11.41,11.4,11.4,77552.0,9.2156,9.2237,9.2156,9.2156,77552.0
2017-05-08 11:25:00,11.4,11.4,11.39,11.4,44004.0,9.2156,9.2156,9.2076,9.2156,44004.0
2017-05-08 11:30:00,11.4,11.4,11.38,11.39,295692.0,9.2156,9.2156,9.1995,9.2076,295692.0
2017-05-08 11:35:00,11.39,11.4,11.39,11.4,171404.0,9.2076,9.2156,9.2076,9.2156,171404.0
2017-05-08 11:40:00,11.4,11.41,11.39,11.39,137544.0,9.2156,9.2237,9.2076,9.2076,137544.0
2017-05-08 11:45:00,11.39,11.39,11.38,11.39,86900.0,9.2076,9.2076,9.1995,9.2076,86900.0
2017-05-08 11:50:00,11.39,11.39,11.38,11.39,124992.0,9.2076,9.2076,9.1995,9.2076,124992.0
2017-05-08 11:55:00,11.39,11.4,11.39,11.4,156984.0,9.2076,9.2156,9.2076,9.2156,156984.0
2017-05-08 12:00:00,11.4,11.4,11.39,11.4,94116.0,9.2156,9.2156,9.2076,9.2156,94116.0
2017-05-08 12:05:00,11.4,11.4,11.39,11.39,44796.0,9.2156,9.2156,9.2076,9.2076,44796.0
2017-05-08 12:10:00,11.39,11.39,11.37,11.37,72596.0,9.2076,9.2076,9.1914,9.1914,72596.0
2017-05-08 12:15:00,11.37,11.38,11.37,11.38,55716.0,9.1914,9.1995,9.1914,9.1995,55716.0
2017-05-08 12:20:00,11.38,11.38,11.37,11.37,32300.0,9.1995,9.1995,9.1914,9.1914,32300.0
2017-05-08 12:25:00,11.37,11.38,11.37,11.37,15712.0,9.1914,9.1995,9.1914,9.1914,15712.0
2017-05-08 12:30:00,11.37,11.38,11.37,11.37,20400.0,9.1914,9.1995,9.1914,9.1914,20400.0
2017-05-08 12:35:00,11.37,11.37,11.37,11.37,19188.0,9.1914,9.1914,9.1914,9.1914,19188.0
2017-05-08 12:40:00,11.37,11.37,11.36,11.37,36612.0,9.1914,9.1914,9.1833,9.1914,36612.0
2017-05-08 12:45:00,11.37,11.38,11.37,11.38,24848.0,9.1914,9.1995,9.1914,9.1995,24848.0
2017-05-08 12:50:00,11.38,11.39,11.38,11.38,23088.0,9.1995,9.2076,9.1995,9.1995,23088.0
2017-05-08 12:55:00,11.38,11.39,11.38,11.39,56876.0,9.1995,9.2076,9.1995,9.2076,56876.0
2017-05-08 13:00:00,11.39,11.4,11.39,11.4,35200.0,9.2076,9.2156,9.2076,9.2156,35200.0
2017-05-08 13:05:00,11.4,11.42,11.4,11.42,35908.0,9.2156,9.2318,9.2156,9.2318,35908.0
2017-05-08 13:10:00,11.43,11.43,11.41,11.41,32532.0,9.2399,9.2399,9.2237,9.2237,32532.0
2017-05-08 13:15:00,11.41,11.42,11.41,11.41,19864.0,9.2237,9.2318,9.2237,9.2237,19864.0
2017-05-08 13:20:00,11.41,11.41,11.4,11.41,27664.0,9.2237,9.2237,9.2156,9.2237,27664.0
2017-05-08 13:25:00,11.41,11.42,11.41,11.42,29960.0,9.2237,9.2318,9.2237,9.2318,29960.0
2017-05-08 13:30:00,11.41,11.42,11.41,11.41,31816.0,9.2237,9.2318,9.2237,9.2237,31816.0
2017-05-08 13:35:00,11.41,11.41,11.4,11.41,36020.0,9.2237,9.2237,9.2156,9.2237,36020.0
2017-05-08 13:40:00,11.41,11.41,11.41,11.41,14000.0,9.2237,9.2237,9.2237,9.2237,14000.0
2017-05-08 13:45:00,11.41,11.41,11.41,11.41,28384.0,9.2237,9.2237,9.2237,9.2237,28384.0
2017-05-08 13:50:00,11.41,11.43,11.41,11.42,52648.0,9.2237,9.2399,9.2237,9.2318,52648.0
2017-05-08 13:55:00,11.42,11.43,11.42,11.43,122940.0,9.2318,9.2399,9.2318,9.2399,122940.0
2017-05-08 14:00:00,11.43,11.44,11.43,11.44,50652.0,9.2399,9.248,9.2399,9.248,50652.0
2017-05-08 14:05:00,11.44,11.44,11.43,11.44,42448.0,9.248,9.248,9.2399,9.248,42448.0
2017-05-08 14:10:00,11.43,11.44,11.43,11.43,54288.0,9.2399,9.248,9.2399,9.2399,54288.0
2017-05-08 14:15:00,11.43,11.43,11.43,11.43,60176.0,9.2399,9.2399,9.2399,9.2399,60176.0
2017-05-08 14:20:00,11.43,11.45,11.43,11.45,106576.0,9.2399,9.2561,9.2399,9.2561,106576.0
2017-05-08 14:25:00,11.44,11.45,11.44,11.44,38480.0,9.248,9.2561,9.248,9.248,38480.0
2017-05-08 14:30:00,11.44,11.44,11.42,11.43,54560.0,9.248,9.248,9.2318,9.2399,54560.0
2017-05-08 14:35:00,11.42,11.42,11.42,11.42,47528.0,9.2318,9.2318,9.2318,9.2318,47528.0
2017-05-08 14:40:00,11.42,11.44,11.42,11.43,111860.0,9.2318,9.248,9.2318,9.2399,111860.0
2017-05-08 14:45:00,11.43,11.44,11.43,11.43,62736.0,9.2399,9.248,9.2399,9.2399,62736.0
2017-05-08 14:50:00,11.43,11.44,11.43,11.43,66588.0,9.2399,9.248,9.2399,9.2399,66588.0
2017-05-08 14:55:00,11.43,11.44,11.43,11.44,46184.0,9.2399,9.248,9.2399,9.248,46184.0
2017-05-08 15:00:00,11.44,11.45,11.43,11.44,299844.0,9.248,9.2561,9.2399,9.248,299844.0
2017-05-08 15:05:00,11.43,11.44,11.43,11.44,88656.0,9.2399,9.248,9.2399,9.248,88656.0
2017-05-08 15:10:00,11.44,11.45,11.43,11.44,69564.0,9.248,9.2561,9.2399,9.248,69564.0
2017-05-08 15:15:00,11.44,11.44,11.43,11.43,73232.0,9.248,9.248,9.2399,9.2399,73232.0
2017-05-08 15:20:00,11.43,11.44,11.43,11.44,107096.0,9.2399,9.248,9.2399,9.248,107096.0
2017-05-08 15:25:00,11.44,11.45,11.43,11.43,96288.0,9.248,9.2561,9.2399,9.2399,96288.0
2017-05-08 15:30:00,11.43,11.44,11.43,11.43,99004.0,9.2399,9.248,9.2399,9.2399,99004.0
2017-05-08 15:35:00,11.44,11.44,11.43,11.44,272700.0,9.248,9.248,9.2399,9.248,272700.0
2017-05-08 15:40:00,11.44,11.44,11.44,11.44,173696.0,9.248,9.248,9.248,9.248,173696.0
2017-05-08 15:45:00,11.44,11.45,11.44,11.44,156040.0,9.248,9.2561,9.248,9.248,156040.0
2017-05-08 15:50:00,11.45,11.45,11.44,11.45,347072.0,9.2561,9.2561,9.248,9.2561,347072.0
2017-05-08 15:55:00,11.45,11.46,11.45,11.45,444144.0,9.2561,9.2641,9.2561,9.2561,444144.0
2017-05-09 09:30:00,11.45,11.47,11.42,11.44,92772.0,9.2561,9.2722,9.2318,9.248,92772.0
2017-05-09 09:35:00,11.45,11.47,11.45,11.47,67472.0,9.2561,9.2722,9.2561,9.2722,67472.0
2017-05-09 09:40:00,11.46,11.47,11.44,11.47,149148.0,9.2641,9.2722,9.248,9.2722,149148.0
2017-05-09 09:45:00,11.47,11.48,11.46,11.47,33900.0,9.2722,9.2803,9.2641,9.2722,33900.0
2017-05-09 09:50:00,11.47,11.47,11.44,11.46,62788.0,9.2722,9.2722,9.248,9.2641,62788.0
2017-05-09 09:55:00,11.46,11.47,11.46,11.46,48036.0,9.2641,9.2722,9.2641,9.2641,48036.0
2017-05-09 10:00:00,11.47,11.47,11.45,11.45,110008.0,9.2722,9.2722,9.2561,9.2561,110008.0
2017-05-09 10:05:00,11.45,11.47,11.45,11.47,90380.0,9.2561,9.2722,9.2561,9.2722,90380.0
2017-05-09 10:10:00,11.47,11.48,11.46,11.47,69252.0,9.2722,9.2803,9.2641,9.2722,69252.0
2017-05-09 10:15:00,11.47,11.48,11.46,11.47,49796.0,9.2722,9.2803,9.2641,9.2722,49796.0
2017-05-09 10:20:00,11.47,11.48,11.46,11.48,48920.0,9.2722,9.2803,9.2641,9.2803,48920.0
2017-05-09 10:25:00,11.47,11.49,11.47,11.47,58860.0,9.2722,9.2884,9.2722,9.2722,58860.0
2017-05-09 10:30:00,11.47,11.48,11.46,11.46,35580.0,9.2722,9.2803,9.2641,9.2641,35580.0
2017-05-09 10:35:00,11.46,11.47,11.45,11.45,185280.0,9.2641,9.2722,9.2561,9.2561,185280.0
2017-05-09 10:40:00,11.45,11.45,11.43,11.45,55596.0,9.2561,9.2561,9.2399,9.2561,55596.0
2017-05-09 10:45:00,11.45,11.45,11.43,11.43,30056.0,9.2561,9.2561,9.2399,9.2399,30056.0
2017-05-09 10:50:00,11.43,11.44,11.43,11.43,42532.0,9.2399,9.248,9.2399,9.2399,42532.0
2017-05-09 10:55:00,11.43,11.44,11.43,11.44,76100.0,9.2399,9.248,9.2399,9.248,76100.0
2017-05-09 11:00:00,11.43,11.47,11.43,11.47,68376.0,9.2399,9.2722,9.2399,9.2722,68376.0
2017-05-09 11:05:00,11.46,11.48,11.46,11.48,109032.0,9.2641,9.2803,9.2641,9.2803,109032.0
2017-05-09 11:10:00,11.48,11.48,11.47,11.48,85124.0,9.2803,9.2803,9.2722,9.2803,85124.0
2017-05-09 11:15:00,11.48,11.48,11.45,11.45,67444.0,9.2803,9.2803,9.2561,9.2561,67444.0
2017-05-09 11:20:00,11.45,11.45,11.43,11.45,45832.0,9.2561,9.2561,9.2399,9.2561,45832.0
2017-05-09 11:25:00,11.45,11.45,11.44,11.44,150808.0,9.2561,9.2561,9.248,9.248,150808.0
2017-05-09 11:30:00,11.44,11.45,11.44,11.44,32372.0,9.248,9.2561,9.248,9.248,32372.0
2017-05-09 11:35:00,11.44,11.47,11.44,11.45,52400.0,9.248,9.2722,9.248,9.2561,52400.0
2017-05-09 11:40:00,11.45,11.46,11.45,11.46,51284.0,9.2561,9.2641,9.2561,9.2641,51284.0
2017-05-09 11:45:00,11.46,11.47,11.45,11.47,64588.0,9.2641,9.2722,9.2561,9.2722,64588.0
2017-05-09 11:50:00,11.47,11.48,11.47,11.48,44644.0,9.2722,9.2803,9.2722,9.2803,44644.0
2017-05-09 11:55:00,11.48,11.49,11.48,11.49,40396.0,9.2803,9.2884,9.2803,9.2884,40396.0
2017-05-09 12:00:00,11.49,11.5,11.49,11.49,34332.0,9.2884,9.2965,9.2884,9.2884,34332.0
2017-05-09 12:05:00,11.49,11.49,11.49,11.49,33344.0,9.2884,9.2884,9.2884,9.2884,33344.0
2017-05-09 12:10:00,11.49,11.49,11.48,11.48,54716.0,9.2884,9.2884,9.2803,9.2803,54716.0
2017-05-09 12:15:00,11.48,11.48,11.47,11.47,24972.0,9.2803,9.2803,9.2722,9.2722,24972.0
2017-05-09 12:20:00,11.47,11.47,11.45,11.46,45576.0,9.2722,9.2722,9.2561,9.2641,45576.0
2017-05-09 12:25:00,11.45,11.46,11.44,11.44,59672.0,9.2561,9.2641,9.248,9.248,59672.0
2017-05-09 12:30:00,11.44,11.44,11.43,11.44,84916.0,9.248,9.248,9.2399,9.248,84916.0
2017-05-09 12:35:00,11.44,11.44,11.43,11.44,34476.0,9.248,9.248,9.2399,9.248,34476.0
2017-05-09 12:40:00,11.44,11.44,11.43,11.43,20984.0,9.248,9.248,9.2399,9.2399,20984.0
2017-05-09 12:45:00,11.43,11.44,11.43,11.43,24044.0,9.2399,9.248,9.2399,9.2399,24044.0
2017-05-09 12:50:00,11.43,11.43,11.41,11.41,292768.0,9.2399,9.2399,9.2237,9.2237,292768.0
2017-05-09 12:55:00,11.41,11.41,11.39,11.39,239596.0,9.2237,9.2237,9.2076,9.2076,239596.0
2017-05-09 13:00:00,11.39,11.39,11.38,11.39,102544.0,9.2076,9.2076,9.1995,9.2076,102544.0
2017-05-09 13:05:00,11.39,11.39,11.38,11.38,136064.0,9.2076,9.2076,9.1995,9.1995,136064.0
2017-05-09 13:10:00,11.38,11.38,11.36,11.36,156696.0,9.1995,9.1995,9.1833,9.1833,156696.0
2017-05-09 13:15:00,11.36,11.37,11.35,11.36,129940.0,9.1833,9.1914,9.1752,9.1833,129940.0
2017-05-09 13:20:00,11.36,11.36,11.35,11.35,200420.0,9.1833,9.1833,9.1752,9.1752,200420.0
2017-05-09 13:25:00,11.35,11.35,11.33,11.33,136340.0,9.1752,9.1752,9.1591,9.1591,136340.0
2017-05-09 13:30:00,11.33,11.33,11.32,11.32,87312.0,9.1591,9.1591,9.151,9.151,87312.0
2017-05-09 13:35:00,11.33,11.34,11.33,11.33,49388.0,9.1591,9.1671,9.1591,9.1591,49388.0
2017-05-09 13:40:00,11.34,11.35,11.33,11.35,69288.0,9.1671,9.1752,9.1591,9.1752,69288.0
2017-05-09 13:45:00,11.35,11.36,11.34,11.34,60460.0,9.1752,9.1833,9.1671,9.1671,60460.0
2017-05-09 13:50:00,11.34,11.36,11.34,11.36,82044.0,9.1671,9.1833,9.1671,9.1833,82044.0
2017-05-09 13:55:00,11.36,11.38,11.36,11.37,307372.0,9.1833,9.1995,9.1833,9.1914,307372.0
2017-05-09 14:00:00,11.37,11.37,11.37,11.37,92536.0,9.1914,9.1914,9.1914,9.1914,92536.0
2017-05-09 14:05:00,11.37,11.38,11.36,11.37,113992.0,9.1914,9.1995,9.1833,9.1914,113992.0
2017-05-09 14:10:00,11.38,11.38,11.37,11.37,38232.0,9.1995,9.1995,9.1914,9.1914,38232.0
2017-05-09 14:15:00,11.37,11.37,11.37,11.37,56796.0,9.1914,9.1914,9.1914,9.1914,56796.0
2017-05-09 14:20:00,11.37,11.37,11.36,11.37,51760.0,9.1914,9.1914,9.1833,9.1914,51760.0
2017-05-09 14:25:00,11.36,11.37,11.36,11.37,78140.0,9.1833,9.1914,9.1833,9.1914,78140.0
2017-05-09 14:30:00,11.37,11.4,11.37,11.4,97520.0,9.1914,9.2156,9.1914,9.2156,97520.0
2017-05-09 14:35:00,11.4,11.41,11.4,11.4,160304.0,9.2156,9.2237,9.2156,9.2156,160304.0
2017-05-09 14:40:00,11.4,11.41,11.4,11.4,179640.0,9.2156,9.2237,9.2156,9.2156,179640.0
2017-05-09 14:45:00,11.4,11.41,11.4,11.4,181876.0,9.2156,9.2237,9.2156,9.2156,181876.0
2017-05-09 14:50:00,11.4,11.41,11.4,11.41,93016.0,9.2156,9.2237,9.2156,9.2237,93016.0
2017-05-09 14:55:00,11.41,11.41,11.4,11.4,83840.0,9.2237,9.2237,9.2156,9.2156,83840.0
2017-05-09 15:00:00,11.4,11.41,11.4,11.4,128232.0,9.2156,9.2237,9.2156,9.2156,128232.0
2017-05-09 15:05:00,11.4,11.41,11.4,11.41,199440.0,9.2156,9.2237,9.2156,9.2237,199440.0
2017-05-09 15:10:00,11.41,11.41,11.4,11.41,73948.0,9.2237,9.2237,9.2156,9.2237,73948.0
2017-05-09 15:15:00,11.41,11.42,11.41,11.42,97656.0,9.2237,9.2318,9.2237,9.2318,97656.0
2017-05-09 15:20:00,11.42,11.42,11.41,11.42,185032.0,9.2318,9.2318,9.2237,9.2318,185032.0
2017-05-09 15:25:00,11.42,11.42,11.41,11.42,201056.0,9.2318,9.2318,9.2237,9.2318,201056.0
2017-05-09 15:30:00,11.42,11.42,11.37,11.38,179440.0,9.2318,9.2318,9.1914,9.1995,179440.0
2017-05-09 15:35:00,11.38,11.38,11.36,11.37,154564.0,9.1995,9.1995,9.1833,9.1914,154564.0
2017-05-09 15:40:00,11.37,11.37,11.35,11.35,233588.0,9.1914,9.1914,9.1752,9.1752,233588.0
2017-05-09 15:45:00,11.35,11.37,11.35,11.37,219080.0,9.1752,9.1914,9.1752,9.1914,219080.0
2017-05-09 15:50:00,11.37,11.37,11.36,11.37,390220.0,9.1914,9.1914,9.1833,9.1914,390220.0
2017-05-09 15:55:00,11.37,11.38,11.37,11.38,479396.0,9.1914,9.1995,9.1914,9.1995,479396.0
2017-05-10 09:30:00,11.37,11.43,11.31,11.38,128064.0,9.1914,9.2399,9.1429,9.1995,128064.0
2017-05-10 09:35:00,11.36,11.38,11.33,11.37,63888.0,9.1833,9.1995,9.1591,9.1914,63888.0
2017-05-10 09:40:00,11.38,11.39,11.36,11.36,77540.0,9.1995,9.2076,9.1833,9.1833,77540.0
2017-05-10 09:45:00,11.36,11.38,11.36,11.38,61844.0,9.1833,9.1995,9.1833,9.1995,61844.0
2017-05-10 09:50:00,11.37,11.38,11.34,11.35,329272.0,9.1914,9.1995,9.1671,9.1752,329272.0
2017-05-10 09:55:00,11.35,11.36,11.34,11.35,45948.0,9.1752,9.1833,9.1671,9.1752,45948.0
2017-05-10 10:00:00,11.34,11.34,11.31,11.33,104372.0,9.1671,9.1671,9.1429,9.1591,104372.0
2017-05-10 10:05:00,11.33,11.34,11.32,11.32,126640.0,9.1591,9.1671,9.151,9.151,126640.0
2017-05-10 10:10:00,11.32,11.32,11.29,11.3,120032.0,9.151,9.151,9.1267,9.1348,120032.0
2017-05-10 10:15:00,11.3,11.31,11.28,11.28,80496.0,9.1348,9.1429,9.1186,9.1186,80496.0
2017-05-10 10:20:00,11.27,11.28,11.27,11.28,47696.0,9.1105,9.1186,9.1105,9.1186,47696.0
2017-05-10 10:25:00,11.28,11.28,11.26,11.26,296588.0,9.1186,9.1186,9.1025,9.1025,296588.0
2017-05-10 10:30:00,11.26,11.28,11.26,11.28,61500.0,9.1025,9.1186,9.1025,9.1186,61500.0
2017-05-10 10:35:00,11.28,11.3,11.28,11.29,118984.0,9.1186,9.1348,9.1186,9.1267,118984.0
2017-05-10 10:40:00,11.29,11.31,11.29,11.31,56012.0,9.1267,9.1429,9.1267,9.1429,56012.0
2017-05-10 10:45:00,11.31,11.32,11.31,11.31,18000.0,9.1429,9.151,9.1429,9.1429,18000.0
2017-05-10 10:50:00,11.31,11.33,11.31,11.33,51492.0,9.1429,9.1591,9.1429,9.1591,51492.0
2017-05-10 10:55:00,11.33,11.34,11.31,11.34,40736.0,9.1591,9.1671,9.1429,9.1671,40736.0
2017-05-10 11:00:00,11.34,11.34,11.33,11.34,59472.0,9.1671,9.1671,9.1591,9.1671,59472.0
2017-05-10 11:05:00,11.34,11.35,11.34,11.35,54808.0,9.1671,9.1752,9.1671,9.1752,54808.0
2017-05-10 11:10:00,11.35,11.35,11.33,11.33,118164.0,9.1752,9.1752,9.1591,9.1591,118164.0
2017-05-10 11:15:00,11.33,11.33,11.31,11.31,130820.0,9.1591,9.1591,9.1429,9.1429,130820.0
2017-05-10 11:20:00,11.31,11.31,11.27,11.27,268444.0,9.1429,9.1429,9.1105,9.1105,268444.0
2017-05-10 11:25:00,11.27,11.29,11.26,11.28,536040.0,9.1105,9.1267,9.1025,9.1186,536040.0
2017-05-10 11:30:00,11.28,11.29,11.27,11.29,150468.0,9.1186,9.1267,9.1105,9.1267,150468.0
2017-05-10 11:35:00,11.29,11.3,11.29,11.29,86036.0,9.1267,9.1348,9.1267,9.1267,86036.0
2017-05-10 11:40:00,11.29,11.31,11.29,11.31,76984.0,9.1267,9.1429,9.1267,9.1429,76984.0
2017-05-10 11:45:00,11.31,11.33,11.31,11.32,104024.0,9.1429,9.1591,9.1429,9.151,104024.0
2017-05-10 11:50:00,11.31,11.33,11.31,11.33,116580.0,9.1429,9.1591,9.1429,9.1591,116580.0
2017-05-10 11:55:00,11.33,11.35,11.33,11.34,99200.0,9.1591,9.1752,9.1591,9.1671,99200.0
2017-05-10 12:00:00,11.34,11.37,11.34,11.37,121744.0,9.1671,9.1914,9.1671,9.1914,121744.0
2017-05-10 12:05:00,11.37,11.38,11.37,11.37,96660.0,9.1914,9.1995,9.1914,9.1914,96660.0
2017-05-10 12:10:00,11.37,11.38,11.37,11.38,79756.0,9.1914,9.1995,9.1914,9.1995,79756.0
2017-05-10 12:15:00,11.38,11.38,11.37,11.38,15252.0,9.1995,9.1995,9.1914,9.1995,15252.0
2017-05-10 12:20:00,11.38,11.38,11.37,11.37,66412.0,9.1995,9.1995,9.1914,9.1914,66412.0
2017-05-10 12:25:00,11.37,11.37,11.36,11.37,25576.0,9.1914,9.1914,9.1833,9.1914,25576.0
2017-05-10 12:30:00,11.37,11.37,11.37,11.37,18400.0,9.1914,9.1914,9.1914,9.1914,18400.0
2017-05-10 12:35:00,11.38,11.38,11.37,11.37,23316.0,9.1995,9.1995,9.1914,9.1914,23316.0
2017-05-10 12:40:00,11.37,11.38,11.37,11.38,17588.0,9.1914,9.1995,9.1914,9.1995,17588.0
2017-05-10 12:45:00,11.37,11.38,11.37,11.38,16444.0,9.1914,9.1995,9.1914,9.1995,16444.0
2017-05-10 12:50:00,11.37,11.38,11.37,11.37,18224.0,9.1914,9.1995,9.1914,9.1914,18224.0
2017-05-10 12:55:00,11.37,11.37,11.37,11.37,42888.0,9.1914,9.1914,9.1914,9.1914,42888.0
2017-05-10 13:00:00,11.37,11.37,11.37,11.37,42720.0,9.1914,9.1914,9.1914,9.1914,42720.0
2017-05-10 13:05:00,11.37,11.37,11.36,11.36,48340.0,9.1914,9.1914,9.1833,9.1833,48340.0
2017-05-10 13:10:00,11.36,11.36,11.35,11.36,29160.0,9.1833,9.1833,9.1752,9.1833,29160.0
2017-05-10 13:15:00,11.36,11.36,11.35,11.35,31272.0,9.1833,9.1833,9.1752,9.1752,31272.0
2017-05-10 13:20:00,11.36,11.36,11.35,11.35,55272.0,9.1833,9.1833,9.1752,9.1752,55272.0
2017-05-10 13:25:00,11.35,11.36,11.35,11.36,15820.0,9.1752,9.1833,9.1752,9.1833,15820.0
2017-05-10 13:30:00,11.35,11.35,11.35,11.35,43844.0,9.1752,9.1752,9.1752,9.1752,43844.0
2017-05-10 13:35:00,11.35,11.35,11.33,11.33,71652.0,9.1752,9.1752,9.1591,9.1591,71652.0
2017-05-10 13:40:00,11.34,11.34,11.33,11.33,37556.0,9.1671,9.1671,9.1591,9.1591,37556.0
2017-05-10 13:45:00,11.33,11.33,11.32,11.33,27120.0,9.1591,9.1591,9.151,9.1591,27120.0
2017-05-10 13:50:00,11.33,11.33,11.33,11.33,25680.0,9.1591,9.1591,9.1591,9.1591,25680.0
2017-05-10 13:55:00,11.33,11.34,11.33,11.33,91288.0,9.1591,9.1671,9.1591,9.1591,91288.0
2017-05-10 14:00:00,11.33,11.35,11.33,11.34,56404.0,9.1591,9.1752,9.1591,9.1671,56404.0
2017-05-10 14:05:00,11.34,11.34,11.34,11.34,38208.0,9.1671,9.1671,9.1671,9.1671,38208.0
2017-05-10 14:10:00,11.34,11.36,11.34,11.36,37476.0,9.1671,9.1833,9.1671,9.1833,37476.0
2017-05-10 14:15:00,11.36,11.36,11.35,11.35,63800.0,9.1833,9.1833,9.1752,9.1752,63800.0
2017-05-10 14:20:00,11.35,11.36,11.34,11.34,71792.0,9.1752,9.1833,9.1671,9.1671,71792.0
2017-05-10 14:25:00,11.35,11.36,11.35,11.35,68484.0,9.1752,9.1833,9.1752,9.1752,68484.0
2017-05-10 14:30:00,11.35,11.37,11.35,11.37,55620.0,9.1752,9.1914,9.1752,9.1914,55620.0
2017-05-10 14:35:00,11.37,11.38,11.37,11.37,57880.0,9.1914,9.1995,9.1914,9.1914,57880.0
2017-05-10 14:40:00,11.37,11.38,11.37,11.38,134664.0,9.1914,9.1995,9.1914,9.1995,134664.0
2017-05-10 14:45:00,11.38,11.41,11.38,11.41,223636.0,9.1995,9.2237,9.1995,9.2237,223636.0
2017-05-10 14:50:00,11.41,11.42,11.4,11.41,82576.0,9.2237,9.2318,9.2156,9.2237,82576.0
2017-05-10 14:55:00,11.41,11.41,11.4,11.4,56368.0,9.2237,9.2237,9.2156,9.2156,56368.0
2017-05-10 15:00:00,11.4,11.41,11.4,11.41,60508.0,9.2156,9.2237,9.2156,9.2237,60508.0
2017-05-10 15:05:00,11.41,11.42,11.4,11.41,56532.0,9.2237,9.2318,9.2156,9.2237,56532.0
2017-05-10 15:10:00,11.41,11.42,11.4,11.4,66668.0,9.2237,9.2318,9.2156,9.2156,66668.0
2017-05-10 15:15:00,11.4,11.4,11.38,11.38,57928.0,9.2156,9.2156,9.1995,9.1995,57928.0
2017-05-10 15:20:00,11.38,11.38,11.37,11.38,41356.0,9.1995,9.1995,9.1914,9.1995,41356.0
2017-05-10 15:25:00,11.38,11.38,11.37,11.38,61876.0,9.1995,9.1995,9.1914,9.1995,61876.0
2017-05-10 15:30:00,11.38,11.39,11.38,11.39,107828.0,9.1995,9.2076,9.1995,9.2076,107828.0
2017-05-10 15:35:00,11.39,11.39,11.38,11.38,168732.0,9.2076,9.2076,9.1995,9.1995,168732.0
2017-05-10 15:40:00,11.38,11.38,11.37,11.37,120208.0,9.1995,9.1995,9.1914,9.1914,120208.0
2017-05-10 15:45:00,11.37,11.38,11.37,11.37,98560.0,9.1914,9.1995,9.1914,9.1914,98560.0
2017-05-10 15:50:00,11.37,11.37,11.36,11.37,260768.0,9.1914,9.1914,9.1833,9.1914,260768.0
2017-05-10 15:55:00,11.37,11.38,11.37,11.38,351792.0,9.1914,9.1995,9.1914,9.1995,351792.0
2017-05-11 09:30:00,11.31,11.34,11.31,11.31,88360.0,9.1429,9.1671,9.1429,9.1429,88360.0
2017-05-11 09:35:00,11.31,11.31,11.26,11.26,74648.0,9.1429,9.1429,9.1025,9.1025,74648.0
2017-05-11 09:40:00,11.26,11.27,11.26,11.26,48456.0,9.1025,9.1105,9.1025,9.1025,48456.0
2017-05-11 09:45:00,11.26,11.26,11.2,11.2,136984.0,9.1025,9.1025,9.054,9.054,136984.0
2017-05-11 09:50:00,11.2,11.2,11.16,11.17,120340.0,9.054,9.054,9.0216,9.0297,120340.0
2017-05-11 09:55:00,11.17,11.17,11.14,11.15,138540.0,9.0297,9.0297,9.0055,9.0135,138540.0
2017-05-11 10:00:00,11.15,11.15,11.11,11.12,192832.0,9.0135,9.0135,8.9812,8.9893,192832.0
2017-05-11 10:05:00,11.12,11.13,11.09,11.13,125840.0,8.9893,8.9974,8.965,8.9974,125840.0
2017-05-11 10:10:00,11.13,11.18,11.13,11.18,98960.0,8.9974,9.0378,8.9974,9.0378,98960.0
2017-05-11 10:15:00,11.18,11.18,11.16,11.16,66432.0,9.0378,9.0378,9.0216,9.0216,66432.0
2017-05-11 10:20:00,11.16,11.17,11.14,11.15,204648.0,9.0216,9.0297,9.0055,9.0135,204648.0
2017-05-11 10:25:00,11.15,11.17,11.15,11.17,76076.0,9.0135,9.0297,9.0135,9.0297,76076.0
2017-05-11 10:30:00,11.18,11.18,11.15,11.18,100468.0,9.0378,9.0378,9.0135,9.0378,100468.0
2017-05-11 10:35:00,11.18,11.2,11.17,11.17,82468.0,9.0378,9.054,9.0297,9.0297,82468.0
2017-05-11 10:40:00,11.18,11.21,11.17,11.19,68416.0,9.0378,9.062,9.0297,9.0459,68416.0
2017-05-11 10:45:00,11.19,11.2,11.18,11.18,86708.0,9.0459,9.054,9.0378,9.0378,86708.0
2017-05-11 10:50:00,11.18,11.18,11.16,11.16,76316.0,9.0378,9.0378,9.0216,9.0216,76316.0
2017-05-11 10:55:00,11.16,11.18,11.16,11.17,104148.0,9.0216,9.0378,9.0216,9.0297,104148.0
2017-05-11 11:00:00,11.17,11.2,11.17,11.18,171256.0,9.0297,9.054,9.0297,9.0378,171256.0
2017-05-11 11:05:00,11.18,11.19,11.18,11.18,53844.0,9.0378,9.0459,9.0378,9.0378,53844.0
2017-05-11 11:10:00,11.19,11.2,11.18,11.18,88840.0,9.0459,9.054,9.0378,9.0378,88840.0
2017-05-11 11:15:00,11.18,11.19,11.17,11.17,93296.0,9.0378,9.0459,9.0297,9.0297,93296.0
2017-05-11 11:20:00,11.17,11.18,11.17,11.18,117392.0,9.0297,9.0378,9.0297,9.0378,117392.0
2017-05-11 11:25:00,11.18,11.19,11.18,11.18,79704.0,9.0378,9.0459,9.0378,9.0378,79704.0
2017-05-11 11:30:00,11.18,11.19,11.17,11.18,59908.0,9.0378,9.0459,9.0297,9.0378,59908.0
2017-05-11 11:35:00,11.18,11.19,11.17,11.17,61624.0,9.0378,9.0459,9.0297,9.0297,61624.0
2017-05-11 11:40:00,11.17,11.18,11.16,11.16,32400.0,9.0297,9.0378,9.0216,9.0216,32400.0
2017-05-11 11:45:00,11.16,11.17,11.15,11.16,51616.0,9.0216,9.0297,9.0135,9.0216,51616.0
2017-05-11 11:50:00,11.16,11.16,11.15,11.16,66696.0,9.0216,9.0216,9.0135,9.0216,66696.0
2017-05-11 11:55:00,11.16,11.18,11.16,11.17,79524.0,9.0216,9.0378,9.0216,9.0297,79524.0
2017-05-11 12:00:00,11.18,11.19,11.17,11.17,73404.0,9.0378,9.0459,9.0297,9.0297,73404.0
2017-05-11 12:05:00,11.17,11.18,11.17,11.17,65592.0,9.0297,9.0378,9.0297,9.0297,65592.0
2017-05-11 12:10:00,11.17,11.17,11.16,11.17,83748.0,9.0297,9.0297,9.0216,9.0297,83748.0
2017-05-11 12:15:00,11.17,11.19,11.17,11.18,83400.0,9.0297,9.0459,9.0297,9.0378,83400.0
2017-05-11 12:20:00,11.18,11.18,11.16,11.16,104808.0,9.0378,9.0378,9.0216,9.0216,104808.0
2017-05-11 12:25:00,11.16,11.16,11.15,11.15,71340.0,9.0216,9.0216,9.0135,9.0135,71340.0
2017-05-11 12:30:00,11.15,11.18,11.15,11.18,114692.0,9.0135,9.0378,9.0135,9.0378,114692.0
2017-05-11 12:35:00,11.18,11.2,11.18,11.2,70476.0,9.0378,9.054,9.0378,9.054,70476.0
2017-05-11 12:40:00,11.19,11.2,11.19,11.2,30476.0,9.0459,9.054,9.0459,9.054,30476.0
2017-05-11 12:45:00,11.19,11.2,11.18,11.19,37336.0,9.0459,9.054,9.0378,9.0459,37336.0
2017-05-11 12:50:00,11.19,11.19,11.18,11.18,43460.0,9.0459,9.0459,9.0378,9.0378,43460.0
2017-05-11 12:55:00,11.18,11.18,11.17,11.18,64828.0,9.0378,9.0378,9.0297,9.0378,64828.0
2017-05-11 13:00:00,11.18,11.19,11.18,11.19,52500.0,9.0378,9.0459,9.0378,9.0459,52500.0
2017-05-11 13:05:00,11.19,11.2,11.19,11.19,41752.0,9.0459,9.054,9.0459,9.0459,41752.0
2017-05-11 13:10:00,11.19,11.19,11.19,11.19,23476.0,9.0459,9.0459,9.0459,9.0459,23476.0
2017-05-11 13:15:00,11.19,11.21,11.19,11.2,60824.0,9.0459,9.062,9.0459,9.054,60824.0
2017-05-11 13:20:00,11.2,11.21,11.2,11.2,29712.0,9.054,9.062,9.054,9.054,29712.0
2017-05-11 13:25:00,11.2,11.2,11.19,11.19,51816.0,9.054,9.054,9.0459,9.0459,51816.0
2017-05-11 13:30:00,11.19,11.21,11.19,11.21,52572.0,9.0459,9.062,9.0459,9.062,52572.0
2017-05-11 13:35:00,11.2,11.21,11.2,11.2,60096.0,9.054,9.062,9.054,9.054,60096.0
2017-05-11 13:40:00,11.2,11.22,11.2,11.21,42660.0,9.054,9.0701,9.054,9.062,42660.0
2017-05-11 13:45:00,11.21,11.21,11.2,11.21,22400.0,9.062,9.062,9.054,9.062,22400.0
2017-05-11 13:50:00,11.21,11.22,11.2,11.22,46276.0,9.062,9.0701,9.054,9.0701,46276.0
2017-05-11 13:55:00,11.22,11.22,11.21,11.22,34404.0,9.0701,9.0701,9.062,9.0701,34404.0
2017-05-11 14:00:00,11.22,11.22,11.21,11.21,66708.0,9.0701,9.0701,9.062,9.062,66708.0
2017-05-11 14:05:00,11.21,11.21,11.19,11.2,75296.0,9.062,9.062,9.0459,9.054,75296.0
2017-05-11 14:10:00,11.2,11.2,11.19,11.2,61164.0,9.054,9.054,9.0459,9.054,61164.0
2017-05-11 14:15:00,11.2,11.22,11.19,11.22,77004.0,9.054,9.0701,9.0459,9.0701,77004.0
2017-05-11 14:20:00,11.22,11.22,11.21,11.22,164028.0,9.0701,9.0701,9.062,9.0701,164028.0
2017-05-11 14:25:00,11.22,11.23,11.21,11.22,49600.0,9.0701,9.0782,9.062,9.0701,49600.0
2017-05-11 14:30:00,11.22,11.22,11.21,11.21,77884.0,9.0701,9.0701,9.062,9.062,77884.0
2017-05-11 14:35:00,11.21,11.22,11.2,11.22,111872.0,9.062,9.0701,9.054,9.0701,111872.0
2017-05-11 14:40:00,11.22,11.22,11.21,11.22,66596.0,9.0701,9.0701,9.062,9.0701,66596.0
2017-05-11 14:45:00,11.22,11.22,11.21,11.22,63488.0,9.0701,9.0701,9.062,9.0701,63488.0
2017-05-11 14:50:00,11.22,11.22,11.21,11.21,86916.0,9.0701,9.0701,9.062,9.062,86916.0
2017-05-11 14:55:00,11.21,11.22,11.2,11.21,72140.0,9.062,9.0701,9.054,9.062,72140.0
2017-05-11 15:00:00,11.21,11.22,11.21,11.21,116408.0,9.062,9.0701,9.062,9.062,116408.0
2017-05-11 15:05:00,11.21,11.22,11.21,11.21,106976.0,9.062,9.0701,9.062,9.062,106976.0
2017-05-11 15:10:00,11.21,11.21,11.21,11.21,67072.0,9.062,9.062,9.062,9.062,67072.0
2017-05-11 15:15:00,11.21,11.22,11.21,11.22,100428.0,9.062,9.0701,9.062,9.0701,100428.0
2017-05-11 15:20:00,11.22,11.22,11.21,11.21,73308.0,9.0701,9.0701,9.062,9.062,73308.0
2017-05-11 15:25:00,11.21,11.21,11.19,11.19,192076.0,9.062,9.062,9.0459,9.0459,192076.0
2017-05-11 15:30:00,11.19,11.21,11.19,11.2,138476.0,9.0459,9.062,9.0459,9.054,138476.0
2017-05-11 15:35:00,11.21,11.24,11.2,11.23,132624.0,9.062,9.0863,9.054,9.0782,132624.0
2017-05-11 15:40:00,11.23,11.24,11.23,11.24,176708.0,9.0782,9.0863,9.0782,9.0863,176708.0
2017-05-11 15:45:00,11.24,11.24,11.22,11.23,171384.0,9.0863,9.0863,9.0701,9.0782,171384.0
2017-05-11 15:50:00,11.23,11.25,11.23,11.24,526548.0,9.0782,9.0944,9.0782,9.0863,526548.0
2017-05-11 15:55:00,11.24,11.25,11.24,11.24,676044.0,9.0863,9.0944,9.0863,9.0863,676044.0
2017-05-12 09:30:00,11.2,11.22,11.13,11.17,114752.0,9.054,9.0701,8.9974,9.0297,114752.0
2017-05-12 09:35:00,11.18,11.19,11.15,11.18,39520.0,9.0378,9.0459,9.0135,9.0378,39520.0
2017-05-12 09:40:00,11.19,11.24,11.18,11.24,84424.0,9.0459,9.0863,9.0378,9.0863,84424.0
2017-05-12 09:45:00,11.23,11.26,11.22,11.25,66600.0,9.0782,9.1025,9.0701,9.0944,66600.0
2017-05-12 09:50:00,11.25,11.25,11.22,11.24,69000.0,9.0944,9.0944,9.0701,9.0863,69000.0
2017-05-12 09:55:00,11.24,11.24,11.21,11.24,70736.0,9.0863,9.0863,9.062,9.0863,70736.0
2017-05-12 10:00:00,11.24,11.26,11.2,11.22,90888.0,9.0863,9.1025,9.054,9.0701,90888.0
2017-05-12 10:05:00,11.22,11.24,11.22,11.23,87392.0,9.0701,9.0863,9.0701,9.0782,87392.0
2017-05-12 10:10:00,11.23,11.23,11.19,11.21,80248.0,9.0782,9.0782,9.0459,9.062,80248.0
2017-05-12 10:15:00,11.21,11.21,11.18,11.19,90828.0,9.062,9.062,9.0378,9.0459,90828.0
2017-05-12 10:20:00,11.19,11.19,11.17,11.18,93872.0,9.0459,9.0459,9.0297,9.0378,93872.0
2017-05-12 10:25:00,11.18,11.18,11.14,11.15,135748.0,9.0378,9.0378,9.0055,9.0135,135748.0
2017-05-12 10:30:00,11.15,11.16,11.13,11.15,109140.0,9.0135,9.0216,8.9974,9.0135,109140.0
2017-05-12 10:35:00,11.15,11.17,11.15,11.16,93192.0,9.0135,9.0297,9.0135,9.0216,93192.0
2017-05-12 10:40:00,11.17,11.17,11.16,11.17,41164.0,9.0297,9.0297,9.0216,9.0297,41164.0
2017-05-12 10:45:00,11.17,11.18,11.15,11.17,56204.0,9.0297,9.0378,9.0135,9.0297,56204.0
2017-05-12 10:50:00,11.17,11.17,11.15,11.15,69156.0,9.0297,9.0297,9.0135,9.0135,69156.0
2017-05-12 10:55:00,11.16,11.18,11.15,11.18,50816.0,9.0216,9.0378,9.0135,9.0378,50816.0
2017-05-12 11:00:00,11.18,11.19,11.18,11.19,109540.0,9.0378,9.0459,9.0378,9.0459,109540.0
2017-05-12 11:05:00,11.19,11.2,11.19,11.19,63684.0,9.0459,9.054,9.0459,9.0459,63684.0
2017-05-12 11:10:00,11.19,11.2,11.18,11.18,88600.0,9.0459,9.054,9.0378,9.0378,88600.0
2017-05-12 11:15:00,11.18,11.18,11.17,11.17,38972.0,9.0378,9.0378,9.0297,9.0297,38972.0
2017-05-12 11:20:00,11.17,11.19,11.17,11.18,59496.0,9.0297,9.0459,9.0297,9.0378,59496.0
2017-05-12 11:25:00,11.18,11.19,11.17,11.19,59096.0,9.0378,9.0459,9.0297,9.0459,59096.0
2017-05-12 11:30:00,11.19,11.22,11.19,11.21,52916.0,9.0459,9.0701,9.0459,9.062,52916.0
2017-05-12 11:35:00,11.21,11.22,11.2,11.21,65120.0,9.062,9.0701,9.054,9.062,65120.0
2017-05-12 11:40:00,11.2,11.21,11.2,11.2,42420.0,9.054,9.062,9.054,9.054,42420.0
2017-05-12 11:45:00,11.2,11.21,11.19,11.19,36256.0,9.054,9.062,9.0459,9.0459,36256.0
2017-05-12 11:50:00,11.19,11.2,11.18,11.18,36060.0,9.0459,9.054,9.0378,9.0378,36060.0
2017-05-12 11:55:00,11.18,11.19,11.18,11.18,65176.0,9.0378,9.0459,9.0378,9.0378,65176.0
2017-05-12 12:00:00,11.18,11.19,11.18,11.18,47700.0,9.0378,9.0459,9.0378,9.0378,47700.0
2017-05-12 12:05:00,11.18,11.19,11.18,11.18,37044.0,9.0378,9.0459,9.0378,9.0378,37044.0
2017-05-12 12:10:00,11.18,11.18,11.17,11.18,49704.0,9.0378,9.0378,9.0297,9.0378,49704.0
2017-05-12 12:15:00,11.18,11.19,11.18,11.19,66868.0,9.0378,9.0459,9.0378,9.0459,66868.0
2017-05-12 12:20:00,11.19,11.2,11.18,11.18,38200.0,9.0459,9.054,9.0378,9.0378,38200.0
2017-05-12 12:25:00,11.19,11.19,11.18,11.18,51700.0,9.0459,9.0459,9.0378,9.0378,51700.0
2017-05-12 12:30:00,11.18,11.18,11.17,11.17,44656.0,9.0378,9.0378,9.0297,9.0297,44656.0
2017-05-12 12:35:00,11.17,11.18,11.17,11.18,38832.0,9.0297,9.0378,9.0297,9.0378,38832.0
2017-05-12 12:40:00,11.18,11.18,11.18,11.18,53600.0,9.0378,9.0378,9.0378,9.0378,53600.0
2017-05-12 12:45:00,11.18,11.18,11.17,11.17,42536.0,9.0378,9.0378,9.0297,9.0297,42536.0
2017-05-12 12:50:00,11.17,11.17,11.17,11.17,27872.0,9.0297,9.0297,9.0297,9.0297,27872.0
2017-05-12 12:55:00,11.17,11.19,11.17,11.19,76416.0,9.0297,9.0459,9.0297,9.0459,76416.0
2017-05-12 13:00:00,11.19,11.19,11.18,11.18,23548.0,9.0459,9.0459,9.0378,9.0378,23548.0
2017-05-12 13:05:00,11.18,11.19,11.18,11.18,28340.0,9.0378,9.0459,9.0378,9.0378,28340.0
2017-05-12 13:10:00,11.18,11.19,11.18,11.19,44000.0,9.0378,9.0459,9.0378,9.0459,44000.0
2017-05-12 13:15:00,11.19,11.19,11.18,11.19,41824.0,9.0459,9.0459,9.0378,9.0459,41824.0
2017-05-12 13:20:00,11.19,11.19,11.19,11.19,32156.0,9.0459,9.0459,9.0459,9.0459,32156.0
2017-05-12 13:25:00,11.19,11.2,11.19,11.2,61300.0,9.0459,9.054,9.0459,9.054,61300.0
2017-05-12 13:30:00,11.2,11.2,11.19,11.2,41376.0,9.054,9.054,9.0459,9.054,41376.0
2017-05-12 13:35:00,11.2,11.2,11.2,11.2,40800.0,9.054,9.054,9.054,9.054,40800.0
2017-05-12 13:40:00,11.2,11.2,11.19,11.2,57112.0,9.054,9.054,9.0459,9.054,57112.0
2017-05-12 13:45:00,11.2,11.2,11.19,11.2,75432.0,9.054,9.054,9.0459,9.054,75432.0
2017-05-12 13:50:00,11.2,11.21,11.19,11.21,56512.0,9.054,9.062,9.0459,9.062,56512.0
2017-05-12 13:55:00,11.2,11.21,11.2,11.2,57244.0,9.054,9.062,9.054,9.054,57244.0
2017-05-12 14:00:00,11.2,11.2,11.2,11.2,22100.0,9.054,9.054,9.054,9.054,22100.0
2017-05-12 14:05:00,11.2,11.21,11.2,11.21,82708.0,9.054,9.062,9.054,9.062,82708.0
2017-05-12 14:10:00,11.21,11.21,11.2,11.21,53928.0,9.062,9.062,9.054,9.062,53928.0
2017-05-12 14:15:00,11.21,11.22,11.21,11.21,79508.0,9.062,9.0701,9.062,9.062,79508.0
2017-05-12 14:20:00,11.21,11.21,11.19,11.2,59268.0,9.062,9.062,9.0459,9.054,59268.0
2017-05-12 14:25:00,11.2,11.2,11.19,11.19,69184.0,9.054,9.054,9.0459,9.0459,69184.0
2017-05-12 14:30:00,11.19,11.2,11.18,11.2,149640.0,9.0459,9.054,9.0378,9.054,149640.0
2017-05-12 14:35:00,11.2,11.2,11.18,11.19,61420.0,9.054,9.054,9.0378,9.0459,61420.0
2017-05-12 14:40:00,11.19,11.2,11.19,11.2,58728.0,9.0459,9.054,9.0459,9.054,58728.0
2017-05-12 14:45:00,11.2,11.2,11.18,11.18,46400.0,9.054,9.054,9.0378,9.0378,46400.0
2017-05-12 14:50:00,11.18,11.2,11.18,11.2,39380.0,9.0378,9.054,9.0378,9.054,39380.0
2017-05-12 14:55:00,11.19,11.19,11.18,11.18,66648.0,9.0459,9.0459,9.0378,9.0378,66648.0
2017-05-12 15:00:00,11.18,11.19,11.18,11.19,64480.0,9.0378,9.0459,9.0378,9.0459,64480.0
2017-05-12 15:05:00,11.19,11.2,11.19,11.19,77316.0,9.0459,9.054,9.0459,9.0459,77316.0
2017-05-12 15:10:00,11.19,11.19,11.17,11.17,97496.0,9.0459,9.0459,9.0297,9.0297,97496.0
2017-05-12 15:15:00,11.17,11.18,11.17,11.18,83372.0,9.0297,9.0378,9.0297,9.0378,83372.0
2017-05-12 15:20:00,11.17,11.18,11.17,11.17,62560.0,9.0297,9.0378,9.0297,9.0297,62560.0
2017-05-12 15:25:00,11.17,11.17,11.16,11.16,115904.0,9.0297,9.0297,9.0216,9.0216,115904.0
2017-05-12 15:30:00,11.16,11.17,11.16,11.17,139532.0,9.0216,9.0297,9.0216,9.0297,139532.0
2017-05-12 15:35:00,11.17,11.17,11.16,11.17,149500.0,9.0297,9.0297,9.0216,9.0297,149500.0
2017-05-12 15:40:00,11.17,11.19,11.17,11.19,214536.0,9.0297,9.0459,9.0297,9.0459,214536.0
2017-05-12 15:45:00,11.19,11.19,11.18,11.19,226460.0,9.0459,9.0459,9.0378,9.0459,226460.0
2017-05-12 15:50:00,11.19,11.19,11.18,11.18,248096.0,9.0459,9.0459,9.0378,9.0378,248096.0
2017-05-12 15:55:00,11.18,11.19,11.18,11.19,469460.0,9.0378,9.0459,9.0378,9.0459,469460.0
2017-05-15 09:30:00,11.22,11.26,11.2,11.21,111988.0,9.0701,9.1025,9.054,9.062,111988.0
2017-05-15 09:35:00,11.22,11.24,11.2,11.21,50908.0,9.0701,9.0863,9.054,9.062,50908.0
2017-05-15 09:40:00,11.21,11.23,11.21,11.22,132464.0,9.062,9.0782,9.062,9.0701,132464.0
2017-05-15 09:45:00,11.22,11.22,11.17,11.18,63496.0,9.0701,9.0701,9.0297,9.0378,63496.0
2017-05-15 09:50:00,11.18,11.19,11.14,11.14,165264.0,9.0378,9.0459,9.0055,9.0055,165264.0
2017-05-15 09:55:00,11.14,11.15,11.12,11.12,97684.0,9.0055,9.0135,8.9893,8.9893,97684.0
2017-05-15 10:00:00,11.13,11.15,11.13,11.14,78172.0,8.9974,9.0135,8.9974,9.0055,78172.0
2017-05-15 10:05:00,11.15,11.17,11.14,11.15,362188.0,9.0135,9.0297,9.0055,9.0135,362188.0
2017-05-15 10:10:00,11.15,11.15,11.12,11.14,55924.0,9.0135,9.0135,8.9893,9.0055,55924.0
2017-05-15 10:15:00,11.14,11.15,11.13,11.13,87344.0,9.0055,9.0135,8.9974,8.9974,87344.0
2017-05-15 10:20:00,11.13,11.15,11.13,11.14,65216.0,8.9974,9.0135,8.9974,9.0055,65216.0
2017-05-15 10:25:00,11.15,11.15,11.13,11.13,81252.0,9.0135,9.0135,8.9974,8.9974,81252.0
2017-05-15 10:30:00,11.13,11.14,11.12,11.14,97560.0,8.9974,9.0055,8.9893,9.0055,97560.0
2017-05-15 10:35:00,11.14,11.14,11.13,11.13,37264.0,9.0055,9.0055,8.9974,8.9974,37264.0
2017-05-15 10:40:00,11.13,11.13,11.11,11.11,94936.0,8.9974,8.9974,8.9812,8.9812,94936.0
2017-05-15 10:45:00,11.11,11.12,11.09,11.1,139216.0,8.9812,8.9893,8.965,8.9731,139216.0
2017-05-15 10:50:00,11.1,11.1,11.09,11.09,110512.0,8.9731,8.9731,8.965,8.965,110512.0
2017-05-15 10:55:00,11.09,11.09,11.08,11.08,102664.0,8.965,8.965,8.957,8.957,102664.0
2017-05-15 11:00:00,11.08,11.11,11.08,11.1,156436.0,8.957,8.9812,8.957,8.9731,156436.0
2017-05-15 11:05:00,11.11,11.13,11.1,11.11,160940.0,8.9812,8.9974,8.9731,8.9812,160940.0
2017-05-15 11:10:00,11.12,11.12,11.1,11.1,95900.0,8.9893,8.9893,8.9731,8.9731,95900.0
2017-05-15 11:15:00,11.1,11.11,11.09,11.1,82352.0,8.9731,8.9812,8.965,8.9731,82352.0
2017-05-15 11:20:00,11.1,11.11,11.09,11.1,106052.0,8.9731,8.9812,8.965,8.9731,106052.0
2017-05-15 11:25:00,11.1,11.1,11.08,11.09,102348.0,8.9731,8.9731,8.957,8.965,102348.0
2017-05-15 11:30:00,11.09,11.09,11.08,11.09,81300.0,8.965,8.965,8.957,8.965,81300.0
2017-05-15 11:35:00,11.09,11.09,11.08,11.08,83876.0,8.965,8.965,8.957,8.957,83876.0
2017-05-15 11:40:00,11.08,11.09,11.07,11.09,81348.0,8.957,8.965,8.9489,8.965,81348.0
2017-05-15 11:45:00,11.09,11.09,11.08,11.08,74280.0,8.965,8.965,8.957,8.957,74280.0
2017-05-15 11:50:00,11.08,11.08,11.08,11.08,71412.0,8.957,8.957,8.957,8.957,71412.0
2017-05-15 11:55:00,11.08,11.09,11.08,11.08,155440.0,8.957,8.965,8.957,8.957,155440.0
2017-05-15 12:00:00,11.08,11.08,11.06,11.07,108472.0,8.957,8.957,8.9408,8.9489,108472.0
2017-05-15 12:05:00,11.07,11.07,11.06,11.06,46996.0,8.9489,8.9489,8.9408,8.9408,46996.0
2017-05-15 12:10:00,11.06,11.07,11.05,11.05,73416.0,8.9408,8.9489,8.9327,8.9327,73416.0
2017-05-15 12:15:00,11.06,11.06,11.06,11.06,47932.0,8.9408,8.9408,8.9408,8.9408,47932.0
2017-05-15 12:20:00,11.06,11.06,11.06,11.06,53472.0,8.9408,8.9408,8.9408,8.9408,53472.0
2017-05-15 12:25:00,11.06,11.06,11.04,11.06,162728.0,8.9408,8.9408,8.9246,8.9408,162728.0
2017-05-15 12:30:00,11.06,11.06,11.05,11.06,76148.0,8.9408,8.9408,8.9327,8.9408,76148.0
2017-05-15 12:35:00,11.05,11.06,11.04,11.04,82228.0,8.9327,8.9408,8.9246,8.9246,82228.0
2017-05-15 12:40:00,11.04,11.04,11.04,11.04,72020.0,8.9246,8.9246,8.9246,8.9246,72020.0
2017-05-15 12:45:00,11.04,11.06,11.04,11.05,84336.0,8.9246,8.9408,8.9246,8.9327,84336.0
2017-05-15 12:50:00,11.05,11.05,11.03,11.03,106176.0,8.9327,8.9327,8.9165,8.9165,106176.0
2017-05-15 12:55:00,11.03,11.04,11.03,11.03,68400.0,8.9165,8.9246,8.9165,8.9165,68400.0
2017-05-15 13:00:00,11.03,11.03,11.03,11.03,84152.0,8.9165,8.9165,8.9165,8.9165,84152.0
2017-05-15 13:05:00,11.03,11.05,11.03,11.04,94800.0,8.9165,8.9327,8.9165,8.9246,94800.0
2017-05-15 13:10:00,11.04,11.04,11.03,11.03,70324.0,8.9246,8.9246,8.9165,8.9165,70324.0
2017-05-15 13:15:00,11.03,11.03,11.03,11.03,90760.0,8.9165,8.9165,8.9165,8.9165,90760.0
2017-05-15 13:20:00,11.03,11.03,11.03,11.03,153932.0,8.9165,8.9165,8.9165,8.9165,153932.0
2017-05-15 13:25:00,11.03,11.03,11.03,11.03,30084.0,8.9165,8.9165,8.9165,8.9165,30084.0
2017-05-15 13:30:00,11.03,11.03,11.03,11.03,53120.0,8.9165,8.9165,8.9165,8.9165,53120.0
2017-05-15 13:35:00,11.03,11.03,11.03,11.03,31112.0,8.9165,8.9165,8.9165,8.9165,31112.0
2017-05-15 13:40:00,11.03,11.03,11.03,11.03,77572.0,8.9165,8.9165,8.9165,8.9165,77572.0
2017-05-15 13:45:00,11.03,11.04,11.03,11.04,76768.0,8.9165,8.9246,8.9165,8.9246,76768.0
2017-05-15 13:50:00,11.04,11.04,11.04,11.04,68520.0,8.9246,8.9246,8.9246,8.9246,68520.0
2017-05-15 13:55:00,11.04,11.04,11.03,11.04,61108.0,8.9246,8.9246,8.9165,8.9246,61108.0
2017-05-15 14:00:00,11.04,11.04,11.03,11.03,168040.0,8.9246,8.9246,8.9165,8.9165,168040.0
2017-05-15 14:05:00,11.03,11.03,11.03,11.03,54828.0,8.9165,8.9165,8.9165,8.9165,54828.0
2017-05-15 14:10:00,11.03,11.03,11.02,11.02,112072.0,8.9165,8.9165,8.9085,8.9085,112072.0
2017-05-15 14:15:00,11.02,11.03,11.01,11.02,120104.0,8.9085,8.9165,8.9004,8.9085,120104.0
2017-05-15 14:20:00,11.03,11.03,11.02,11.02,90528.0,8.9165,8.9165,8.9085,8.9085,90528.0
2017-05-15 14:25:00,11.02,11.02,11.0,11.0,152360.0,8.9085,8.9085,8.8923,8.8923,152360.0
2017-05-15 14:30:00,11.0,11.01,10.99,10.99,258284.0,8.8923,8.9004,8.8842,8.8842,258284.0
2017-05-15 14:35:00,10.99,11.02,10.98,11.02,263708.0,8.8842,8.9085,8.8761,8.9085,263708.0
2017-05-15 14:40:00,11.02,11.03,11.02,11.02,46784.0,8.9085,8.9165,8.9085,8.9085,46784.0
2017-05-15 14:45:00,11.02,11.03,11.02,11.02,82816.0,8.9085,8.9165,8.9085,8.9085,82816.0
2017-05-15 14:50:00,11.02,11.02,11.01,11.02,101252.0,8.9085,8.9085,8.9004,8.9085,101252.0
2017-05-15 14:55:00,11.02,11.02,11.01,11.02,128736.0,8.9085,8.9085,8.9004,8.9085,128736.0
2017-05-15 15:00:00,11.01,11.02,11.01,11.01,122124.0,8.9004,8.9085,8.9004,8.9004,122124.0
2017-05-15 15:05:00,11.01,11.02,11.01,11.01,104672.0,8.9004,8.9085,8.9004,8.9004,104672.0
2017-05-15 15:10:00,11.01,11.02,11.01,11.02,228668.0,8.9004,8.9085,8.9004,8.9085,228668.0
2017-05-15 15:15:00,11.02,11.03,11.02,11.02,119348.0,8.9085,8.9165,8.9085,8.9085,119348.0
2017-05-15 15:20:00,11.02,11.03,11.02,11.03,324644.0,8.9085,8.9165,8.9085,8.9165,324644.0
2017-05-15 15:25:00,11.03,11.04,11.03,11.03,194220.0,8.9165,8.9246,8.9165,8.9165,194220.0
2017-05-15 15:30:00,11.04,11.05,11.03,11.05,232748.0,8.9246,8.9327,8.9165,8.9327,232748.0
2017-05-15 15:35:00,11.05,11.06,11.04,11.05,303832.0,8.9327,8.9408,8.9246,8.9327,303832.0
2017-05-15 15:40:00,11.05,11.05,11.03,11.04,348160.0,8.9327,8.9327,8.9165,8.9246,348160.0
2017-05-15 15:45:00,11.04,11.05,11.04,11.05,407940.0,8.9246,8.9327,8.9246,8.9327,407940.0
2017-05-15 15:50:00,11.05,11.06,11.05,11.05,460792.0,8.9327,8.9408,8.9327,8.9327,460792.0
2017-05-15 15:55:00,11.05,11.06,11.04,11.05,728480.0,8.9327,8.9408,8.9246,8.9327,728480.0
2017-05-16 09:30:00,11.05,11.07,11.0,11.01,114412.0,8.9327,8.9489,8.8923,8.9004,114412.0
2017-05-16 09:35:00,11.02,11.02,10.97,10.97,235680.0,8.9085,8.9085,8.868,8.868,235680.0
2017-05-16 09:40:00,10.97,10.98,10.94,10.95,313172.0,8.868,8.8761,8.8438,8.8519,313172.0
2017-05-16 09:45:00,10.95,11.01,10.94,10.99,194784.0,8.8519,8.9004,8.8438,8.8842,194784.0
2017-05-16 09:50:00,10.99,11.01,10.98,11.0,151180.0,8.8842,8.9004,8.8761,8.8923,151180.0
2017-05-16 09:55:00,11.0,11.01,10.97,10.97,198116.0,8.8923,8.9004,8.868,8.868,198116.0
2017-05-16 10:00:00,10.97,10.97,10.96,10.97,97568.0,8.868,8.868,8.8599,8.868,97568.0
2017-05-16 10:05:00,10.97,10.97,10.95,10.96,190608.0,8.868,8.868,8.8519,8.8599,190608.0
2017-05-16 10:10:00,10.96,10.97,10.96,10.97,98016.0,8.8599,8.868,8.8599,8.868,98016.0
2017-05-16 10:15:00,10.97,10.98,10.96,10.98,111392.0,8.868,8.8761,8.8599,8.8761,111392.0
2017-05-16 10:20:00,10.98,10.98,10.95,10.95,146692.0,8.8761,8.8761,8.8519,8.8519,146692.0
2017-05-16 10:25:00,10.95,10.96,10.93,10.94,186700.0,8.8519,8.8599,8.8357,8.8438,186700.0
2017-05-16 10:30:00,10.94,10.96,10.91,10.96,161188.0,8.8438,8.8599,8.8195,8.8599,161188.0
2017-05-16 10:35:00,10.96,10.96,10.93,10.94,190100.0,8.8599,8.8599,8.8357,8.8438,190100.0
2017-05-16 10:40:00,10.93,10.94,10.91,10.92,109424.0,8.8357,8.8438,8.8195,8.8276,109424.0
2017-05-16 10:45:00,10.92,10.96,10.92,10.95,123516.0,8.8276,8.8599,8.8276,8.8519,123516.0
2017-05-16 10:50:00,10.95,10.96,10.95,10.96,358664.0,8.8519,8.8599,8.8519,8.8599,358664.0
2017-05-16 10:55:00,10.96,10.96,10.94,10.95,175880.0,8.8599,8.8599,8.8438,8.8519,175880.0
2017-05-16 11:00:00,10.95,10.96,10.94,10.95,139100.0,8.8519,8.8599,8.8438,8.8519,139100.0
2017-05-16 11:05:00,10.95,10.95,10.93,10.93,161620.0,8.8519,8.8519,8.8357,8.8357,161620.0
2017-05-16 11:10:00,10.93,10.94,10.92,10.93,266108.0,8.8357,8.8438,8.8276,8.8357,266108.0
2017-05-16 11:15:00,10.93,10.93,10.92,10.92,214044.0,8.8357,8.8357,8.8276,8.8276,214044.0
2017-05-16 11:20:00,10.92,10.93,10.92,10.92,163676.0,8.8276,8.8357,8.8276,8.8276,163676.0
2017-05-16 11:25:00,10.92,10.95,10.92,10.94,193964.0,8.8276,8.8519,8.8276,8.8438,193964.0
2017-05-16 11:30:00,10.94,10.94,10.92,10.93,131472.0,8.8438,8.8438,8.8276,8.8357,131472.0
2017-05-16 11:35:00,10.94,10.95,10.94,10.95,110988.0,8.8438,8.8519,8.8438,8.8519,110988.0
2017-05-16 11:40:00,10.95,10.96,10.94,10.96,218496.0,8.8519,8.8599,8.8438,8.8599,218496.0
2017-05-16 11:45:00,10.96,10.97,10.95,10.97,136988.0,8.8599,8.868,8.8519,8.868,136988.0
2017-05-16 11:50:00,10.97,10.99,10.97,10.98,167348.0,8.868,8.8842,8.868,8.8761,167348.0
2017-05-16 11:55:00,10.98,10.98,10.95,10.95,154352.0,8.8761,8.8761,8.8519,8.8519,154352.0
2017-05-16 12:00:00,10.95,10.96,10.95,10.95,191392.0,8.8519,8.8599,8.8519,8.8519,191392.0
2017-05-16 12:05:00,10.95,10.96,10.95,10.96,91924.0,8.8519,8.8599,8.8519,8.8599,91924.0
2017-05-16 12:10:00,10.96,10.97,10.95,10.96,125112.0,8.8599,8.868,8.8519,8.8599,125112.0
2017-05-16 12:15:00,10.96,10.99,10.96,10.97,78964.0,8.8599,8.8842,8.8599,8.868,78964.0
2017-05-16 12:20:00,10.97,10.97,10.97,10.97,60456.0,8.868,8.868,8.868,8.868,60456.0
2017-05-16 12:25:00,10.97,10.98,10.97,10.97,156396.0,8.868,8.8761,8.868,8.868,156396.0
2017-05-16 12:30:00,10.97,10.98,10.96,10.98,134024.0,8.868,8.8761,8.8599,8.8761,134024.0
2017-05-16 12:35:00,10.98,11.0,10.98,10.99,104036.0,8.8761,8.8923,8.8761,8.8842,104036.0
2017-05-16 12:40:00,10.99,10.99,10.97,10.98,71988.0,8.8842,8.8842,8.868,8.8761,71988.0
2017-05-16 12:45:00,10.98,10.98,10.97,10.98,120672.0,8.8761,8.8761,8.868,8.8761,120672.0
2017-05-16 12:50:00,10.98,10.99,10.97,10.98,145688.0,8.8761,8.8842,8.868,8.8761,145688.0
2017-05-16 12:55:00,10.98,10.99,10.98,10.99,62804.0,8.8761,8.8842,8.8761,8.8842,62804.0
2017-05-16 13:00:00,10.99,10.99,10.97,10.97,87616.0,8.8842,8.8842,8.868,8.868,87616.0
2017-05-16 13:05:00,10.97,10.98,10.97,10.98,67704.0,8.868,8.8761,8.868,8.8761,67704.0
2017-05-16 13:10:00,10.98,10.98,10.97,10.98,84192.0,8.8761,8.8761,8.868,8.8761,84192.0
2017-05-16 13:15:00,10.97,10.98,10.96,10.96,70532.0,8.868,8.8761,8.8599,8.8599,70532.0
2017-05-16 13:20:00,10.96,10.97,10.96,10.97,64032.0,8.8599,8.868,8.8599,8.868,64032.0
2017-05-16 13:25:00,10.97,10.97,10.96,10.97,78424.0,8.868,8.868,8.8599,8.868,78424.0
2017-05-16 13:30:00,10.97,10.98,10.97,10.97,95696.0,8.868,8.8761,8.868,8.868,95696.0
2017-05-16 13:35:00,10.97,10.97,10.96,10.97,59944.0,8.868,8.868,8.8599,8.868,59944.0
2017-05-16 13:40:00,10.97,10.99,10.96,10.99,147056.0,8.868,8.8842,8.8599,8.8842,147056.0
2017-05-16 13:45:00,10.99,10.99,10.99,10.99,84676.0,8.8842,8.8842,8.8842,8.8842,84676.0
2017-05-16 13:50:00,10.99,10.99,10.98,10.98,109696.0,8.8842,8.8842,8.8761,8.8761,109696.0
2017-05-16 13:55:00,10.98,10.98,10.97,10.98,104848.0,8.8761,8.8761,8.868,8.8761,104848.0
2017-05-16 14:00:00,10.98,10.99,10.98,10.99,89520.0,8.8761,8.8842,8.8761,8.8842,89520.0
2017-05-16 14:05:00,10.98,10.99,10.98,10.98,75980.0,8.8761,8.8842,8.8761,8.8761,75980.0
2017-05-16 14:10:00,10.98,10.99,10.98,10.98,112880.0,8.8761,8.8842,8.8761,8.8761,112880.0
2017-05-16 14:15:00,10.98,10.99,10.97,10.98,97708.0,8.8761,8.8842,8.868,8.8761,97708.0
2017-05-16 14:20:00,10.98,10.99,10.97,10.98,242840.0,8.8761,8.8842,8.868,8.8761,242840.0
2017-05-16 14:25:00,10.98,10.98,10.96,10.98,100648.0,8.8761,8.8761,8.8599,8.8761,100648.0
2017-05-16 14:30:00,10.98,10.99,10.98,10.98,81056.0,8.8761,8.8842,8.8761,8.8761,81056.0
2017-05-16 14:35:00,10.98,10.98,10.97,10.97,534356.0,8.8761,8.8761,8.868,8.868,534356.0
2017-05-16 14:40:00,10.97,10.99,10.97,10.99,113052.0,8.868,8.8842,8.868,8.8842,113052.0
2017-05-16 14:45:00,10.99,11.0,10.99,10.99,115848.0,8.8842,8.8923,8.8842,8.8842,115848.0
2017-05-16 14:50:00,10.99,11.0,10.99,10.99,134392.0,8.8842,8.8923,8.8842,8.8842,134392.0
2017-05-16 14:55:00,11.0,11.0,10.99,11.0,138528.0,8.8923,8.8923,8.8842,8.8923,138528.0
2017-05-16 15:00:00,11.0,11.01,11.0,11.01,110748.0,8.8923,8.9004,8.8923,8.9004,110748.0
2017-05-16 15:05:00,11.01,11.02,11.01,11.02,68956.0,8.9004,8.9085,8.9004,8.9085,68956.0
2017-05-16 15:10:00,11.02,11.02,11.0,11.0,190112.0,8.9085,8.9085,8.8923,8.8923,190112.0
2017-05-16 15:15:00,11.0,11.0,10.99,10.99,168020.0,8.8923,8.8923,8.8842,8.8842,168020.0
2017-05-16 15:20:00,10.99,11.0,10.99,11.0,146492.0,8.8842,8.8923,8.8842,8.8923,146492.0
2017-05-16 15:25:00,11.0,11.02,11.0,11.01,136684.0,8.8923,8.9085,8.8923,8.9004,136684.0
2017-05-16 15:30:00,11.01,11.01,11.0,11.01,140168.0,8.9004,8.9004,8.8923,8.9004,140168.0
2017-05-16 15:35:00,11.01,11.02,11.01,11.01,140452.0,8.9004,8.9085,8.9004,8.9004,140452.0
2017-05-16 15:40:00,11.01,11.01,11.01,11.01,98584.0,8.9004,8.9004,8.9004,8.9004,98584.0
2017-05-16 15:45:00,11.01,11.01,11.0,11.01,250280.0,8.9004,8.9004,8.8923,8.9004,250280.0
2017-05-16 15:50:00,11.0,11.01,11.0,11.0,348172.0,8.8923,8.9004,8.8923,8.8923,348172.0
2017-05-16 15:55:00,11.0,11.0,10.99,10.99,1436660.0,8.8923,8.8923,8.8842,8.8842,1436660.0
2017-05-17 09:30:00,10.88,10.95,10.87,10.92,376608.0,8.7953,8.8519,8.7872,8.8276,376608.0
2017-05-17 09:35:00,10.92,10.95,10.89,10.92,163476.0,8.8276,8.8519,8.8034,8.8276,163476.0
2017-05-17 09:40:00,10.91,10.92,10.86,10.86,200128.0,8.8195,8.8276,8.7791,8.7791,200128.0
2017-05-17 09:45:00,10.87,10.88,10.85,10.87,132496.0,8.7872,8.7953,8.771,8.7872,132496.0
2017-05-17 09:50:00,10.87,10.87,10.84,10.84,144720.0,8.7872,8.7872,8.7629,8.7629,144720.0
2017-05-17 09:55:00,10.84,10.84,10.81,10.81,101808.0,8.7629,8.7629,8.7387,8.7387,101808.0
2017-05-17 10:00:00,10.81,10.81,10.79,10.8,137324.0,8.7387,8.7387,8.7225,8.7306,137324.0
2017-05-17 10:05:00,10.8,10.81,10.78,10.8,102744.0,8.7306,8.7387,8.7144,8.7306,102744.0
2017-05-17 10:10:00,10.81,10.82,10.79,10.79,234552.0,8.7387,8.7468,8.7225,8.7225,234552.0
2017-05-17 10:15:00,10.79,10.8,10.77,10.78,136556.0,8.7225,8.7306,8.7064,8.7144,136556.0
2017-05-17 10:20:00,10.78,10.79,10.76,10.77,58196.0,8.7144,8.7225,8.6983,8.7064,58196.0
2017-05-17 10:25:00,10.77,10.79,10.75,10.78,148372.0,8.7064,8.7225,8.6902,8.7144,148372.0
2017-05-17 10:30:00,10.78,10.8,10.78,10.79,158388.0,8.7144,8.7306,8.7144,8.7225,158388.0
2017-05-17 10:35:00,10.79,10.8,10.78,10.8,95224.0,8.7225,8.7306,8.7144,8.7306,95224.0
2017-05-17 10:40:00,10.8,10.8,10.79,10.8,59768.0,8.7306,8.7306,8.7225,8.7306,59768.0
2017-05-17 10:45:00,10.8,10.8,10.79,10.8,130532.0,8.7306,8.7306,8.7225,8.7306,130532.0
2017-05-17 10:50:00,10.8,10.81,10.79,10.8,145536.0,8.7306,8.7387,8.7225,8.7306,145536.0
2017-05-17 10:55:00,10.8,10.81,10.79,10.8,101804.0,8.7306,8.7387,8.7225,8.7306,101804.0
2017-05-17 11:00:00,10.8,10.82,10.8,10.8,172104.0,8.7306,8.7468,8.7306,8.7306,172104.0
2017-05-17 11:05:00,10.8,10.81,10.8,10.8,90604.0,8.7306,8.7387,8.7306,8.7306,90604.0
2017-05-17 11:10:00,10.81,10.83,10.8,10.83,196716.0,8.7387,8.7549,8.7306,8.7549,196716.0
2017-05-17 11:15:00,10.83,10.84,10.82,10.83,86344.0,8.7549,8.7629,8.7468,8.7549,86344.0
2017-05-17 11:20:00,10.83,10.83,10.81,10.81,44096.0,8.7549,8.7549,8.7387,8.7387,44096.0
2017-05-17 11:25:00,10.81,10.81,10.8,10.8,215028.0,8.7387,8.7387,8.7306,8.7306,215028.0
2017-05-17 11:30:00,10.8,10.81,10.76,10.77,305756.0,8.7306,8.7387,8.6983,8.7064,305756.0
2017-05-17 11:35:00,10.77,10.77,10.76,10.76,256444.0,8.7064,8.7064,8.6983,8.6983,256444.0
2017-05-17 11:40:00,10.76,10.76,10.74,10.74,205248.0,8.6983,8.6983,8.6821,8.6821,205248.0
2017-05-17 11:45:00,10.74,10.75,10.74,10.74,143548.0,8.6821,8.6902,8.6821,8.6821,143548.0
2017-05-17 11:50:00,10.74,10.74,10.72,10.72,111276.0,8.6821,8.6821,8.6659,8.6659,111276.0
2017-05-17 11:55:00,10.72,10.73,10.72,10.72,294184.0,8.6659,8.674,8.6659,8.6659,294184.0
2017-05-17 12:00:00,10.72,10.72,10.72,10.72,83996.0,8.6659,8.6659,8.6659,8.6659,83996.0
2017-05-17 12:05:00,10.73,10.74,10.73,10.74,75240.0,8.674,8.6821,8.674,8.6821,75240.0
2017-05-17 12:10:00,10.74,10.74,10.72,10.72,58316.0,8.6821,8.6821,8.6659,8.6659,58316.0
2017-05-17 12:15:00,10.72,10.72,10.71,10.71,182120.0,8.6659,8.6659,8.6578,8.6578,182120.0
2017-05-17 12:20:00,10.71,10.72,10.7,10.71,146808.0,8.6578,8.6659,8.6498,8.6578,146808.0
2017-05-17 12:25:00,10.71,10.71,10.68,10.69,127640.0,8.6578,8.6578,8.6336,8.6417,127640.0
2017-05-17 12:30:00,10.69,10.69,10.68,10.68,159088.0,8.6417,8.6417,8.6336,8.6336,159088.0
2017-05-17 12:35:00,10.68,10.69,10.68,10.68,240704.0,8.6336,8.6417,8.6336,8.6336,240704.0
2017-05-17 12:40:00,10.68,10.69,10.67,10.69,163388.0,8.6336,8.6417,8.6255,8.6417,163388.0
2017-05-17 12:45:00,10.69,10.7,10.69,10.69,99272.0,8.6417,8.6498,8.6417,8.6417,99272.0
2017-05-17 12:50:00,10.69,10.7,10.68,10.7,233736.0,8.6417,8.6498,8.6336,8.6498,233736.0
2017-05-17 12:55:00,10.7,10.7,10.69,10.7,337340.0,8.6498,8.6498,8.6417,8.6498,337340.0
2017-05-17 13:00:00,10.7,10.71,10.68,10.7,189440.0,8.6498,8.6578,8.6336,8.6498,189440.0
2017-05-17 13:05:00,10.7,10.71,10.7,10.7,122848.0,8.6498,8.6578,8.6498,8.6498,122848.0
2017-05-17 13:10:00,10.7,10.71,10.7,10.71,162256.0,8.6498,8.6578,8.6498,8.6578,162256.0
2017-05-17 13:15:00,10.71,10.72,10.7,10.71,220568.0,8.6578,8.6659,8.6498,8.6578,220568.0
2017-05-17 13:20:00,10.71,10.71,10.69,10.7,164204.0,8.6578,8.6578,8.6417,8.6498,164204.0
2017-05-17 13:25:00,10.7,10.7,10.69,10.7,176424.0,8.6498,8.6498,8.6417,8.6498,176424.0
2017-05-17 13:30:00,10.7,10.71,10.69,10.7,125792.0,8.6498,8.6578,8.6417,8.6498,125792.0
2017-05-17 13:35:00,10.7,10.7,10.69,10.69,45000.0,8.6498,8.6498,8.6417,8.6417,45000.0
2017-05-17 13:40:00,10.69,10.69,10.68,10.69,83024.0,8.6417,8.6417,8.6336,8.6417,83024.0
2017-05-17 13:45:00,10.69,10.7,10.68,10.7,148996.0,8.6417,8.6498,8.6336,8.6498,148996.0
2017-05-17 13:50:00,10.7,10.7,10.67,10.68,87712.0,8.6498,8.6498,8.6255,8.6336,87712.0
2017-05-17 13:55:00,10.68,10.68,10.65,10.66,97720.0,8.6336,8.6336,8.6093,8.6174,97720.0
2017-05-17 14:00:00,10.66,10.68,10.66,10.67,270116.0,8.6174,8.6336,8.6174,8.6255,270116.0
2017-05-17 14:05:00,10.67,10.67,10.65,10.66,78608.0,8.6255,8.6255,8.6093,8.6174,78608.0
2017-05-17 14:10:00,10.66,10.66,10.64,10.64,113664.0,8.6174,8.6174,8.6013,8.6013,113664.0
2017-05-17 14:15:00,10.64,10.65,10.63,10.64,105392.0,8.6013,8.6093,8.5932,8.6013,105392.0
2017-05-17 14:20:00,10.64,10.64,10.61,10.62,277684.0,8.6013,8.6013,8.577,8.5851,277684.0
2017-05-17 14:25:00,10.63,10.64,10.62,10.62,118484.0,8.5932,8.6013,8.5851,8.5851,118484.0
2017-05-17 14:30:00,10.62,10.62,10.61,10.61,188776.0,8.5851,8.5851,8.577,8.577,188776.0
2017-05-17 14:35:00,10.61,10.61,10.6,10.6,262308.0,8.577,8.577,8.5689,8.5689,262308.0
2017-05-17 14:40:00,10.6,10.61,10.59,10.6,211756.0,8.5689,8.577,8.5608,8.5689,211756.0
2017-05-17 14:45:00,10.6,10.6,10.58,10.59,224720.0,8.5689,8.5689,8.5528,8.5608,224720.0
2017-05-17 14:50:00,10.59,10.6,10.59,10.6,254432.0,8.5608,8.5689,8.5608,8.5689,254432.0
2017-05-17 14:55:00,10.6,10.61,10.6,10.6,317696.0,8.5689,8.577,8.5689,8.5689,317696.0
2017-05-17 15:00:00,10.6,10.63,10.6,10.62,423144.0,8.5689,8.5932,8.5689,8.5851,423144.0
2017-05-17 15:05:00,10.63,10.63,10.62,10.62,205608.0,8.5932,8.5932,8.5851,8.5851,205608.0
2017-05-17 15:10:00,10.62,10.63,10.61,10.63,369296.0,8.5851,8.5932,8.577,8.5932,369296.0
2017-05-17 15:15:00,10.63,10.63,10.63,10.63,176096.0,8.5932,8.5932,8.5932,8.5932,176096.0
2017-05-17 15:20:00,10.63,10.65,10.62,10.63,247728.0,8.5932,8.6093,8.5851,8.5932,247728.0
2017-05-17 15:25:00,10.63,10.64,10.63,10.63,236948.0,8.5932,8.6013,8.5932,8.5932,236948.0
2017-05-17 15:30:00,10.63,10.63,10.62,10.63,303248.0,8.5932,8.5932,8.5851,8.5932,303248.0
2017-05-17 15:35:00,10.63,10.65,10.63,10.65,299036.0,8.5932,8.6093,8.5932,8.6093,299036.0
2017-05-17 15:40:00,10.65,10.65,10.61,10.61,401000.0,8.6093,8.6093,8.577,8.577,401000.0
2017-05-17 15:45:00,10.61,10.61,10.59,10.59,752876.0,8.577,8.577,8.5608,8.5608,752876.0
2017-05-17 15:50:00,10.59,10.6,10.57,10.58,791508.0,8.5608,8.5689,8.5447,8.5528,791508.0
2017-05-17 15:55:00,10.57,10.58,10.56,10.57,1676516.0,8.5447,8.5528,8.5366,8.5447,1676516.0
2017-05-18 09:30:00,10.55,10.62,10.48,10.49,253912.0,8.5285,8.5851,8.4719,8.48,253912.0
2017-05-18 09:35:00,10.49,10.56,10.48,10.56,177888.0,8.48,8.5366,8.4719,8.5366,177888.0
2017-05-18 09:40:00,10.56,10.6,10.54,10.59,326464.0,8.5366,8.5689,8.5204,8.5608,326464.0
2017-05-18 09:45:00,10.6,10.62,10.58,10.61,453568.0,8.5689,8.5851,8.5528,8.577,453568.0
2017-05-18 09:50:00,10.61,10.62,10.55,10.58,492400.0,8.577,8.5851,8.5285,8.5528,492400.0
2017-05-18 09:55:00,10.58,10.63,10.57,10.63,160080.0,8.5528,8.5932,8.5447,8.5932,160080.0
2017-05-18 10:00:00,10.63,10.68,10.63,10.66,295080.0,8.5932,8.6336,8.5932,8.6174,295080.0
2017-05-18 10:05:00,10.66,10.67,10.63,10.65,188704.0,8.6174,8.6255,8.5932,8.6093,188704.0
2017-05-18 10:10:00,10.64,10.67,10.63,10.63,218268.0,8.6013,8.6255,8.5932,8.5932,218268.0
2017-05-18 10:15:00,10.63,10.63,10.61,10.63,72172.0,8.5932,8.5932,8.577,8.5932,72172.0
2017-05-18 10:20:00,10.63,10.65,10.63,10.65,140352.0,8.5932,8.6093,8.5932,8.6093,140352.0
2017-05-18 10:25:00,10.65,10.71,10.65,10.71,111828.0,8.6093,8.6578,8.6093,8.6578,111828.0
2017-05-18 10:30:00,10.71,10.73,10.71,10.73,102220.0,8.6578,8.674,8.6578,8.674,102220.0
2017-05-18 10:35:00,10.73,10.74,10.71,10.71,93456.0,8.674,8.6821,8.6578,8.6578,93456.0
2017-05-18 10:40:00,10.71,10.72,10.7,10.7,181136.0,8.6578,8.6659,8.6498,8.6498,181136.0
2017-05-18 10:45:00,10.7,10.73,10.7,10.73,220172.0,8.6498,8.674,8.6498,8.674,220172.0
2017-05-18 10:50:00,10.73,10.74,10.72,10.74,90556.0,8.674,8.6821,8.6659,8.6821,90556.0
2017-05-18 10:55:00,10.74,10.76,10.73,10.75,107448.0,8.6821,8.6983,8.674,8.6902,107448.0
2017-05-18 11:00:00,10.75,10.79,10.74,10.79,311296.0,8.6902,8.7225,8.6821,8.7225,311296.0
2017-05-18 11:05:00,10.78,10.79,10.76,10.77,248688.0,8.7144,8.7225,8.6983,8.7064,248688.0
2017-05-18 11:10:00,10.77,10.77,10.74,10.74,121264.0,8.7064,8.7064,8.6821,8.6821,121264.0
2017-05-18 11:15:00,10.74,10.74,10.71,10.71,206660.0,8.6821,8.6821,8.6578,8.6578,206660.0
2017-05-18 11:20:00,10.71,10.71,10.7,10.71,115560.0,8.6578,8.6578,8.6498,8.6578,115560.0
2017-05-18 11:25:00,10.71,10.72,10.71,10.72,168248.0,8.6578,8.6659,8.6578,8.6659,168248.0
2017-05-18 11:30:00,10.72,10.74,10.71,10.72,194040.0,8.6659,8.6821,8.6578,8.6659,194040.0
2017-05-18 11:35:00,10.72,10.72,10.69,10.69,172040.0,8.6659,8.6659,8.6417,8.6417,172040.0
2017-05-18 11:40:00,10.69,10.7,10.68,10.68,207892.0,8.6417,8.6498,8.6336,8.6336,207892.0
2017-05-18 11:45:00,10.68,10.7,10.68,10.69,62480.0,8.6336,8.6498,8.6336,8.6417,62480.0
2017-05-18 11:50:00,10.69,10.71,10.68,10.68,90236.0,8.6417,8.6578,8.6336,8.6336,90236.0
2017-05-18 11:55:00,10.68,10.68,10.65,10.65,253680.0,8.6336,8.6336,8.6093,8.6093,253680.0
2017-05-18 12:00:00,10.65,10.67,10.63,10.65,153068.0,8.6093,8.6255,8.5932,8.6093,153068.0
2017-05-18 12:05:00,10.64,10.67,10.64,10.66,109240.0,8.6013,8.6255,8.6013,8.6174,109240.0
2017-05-18 12:10:00,10.66,10.68,10.66,10.68,195492.0,8.6174,8.6336,8.6174,8.6336,195492.0
2017-05-18 12:15:00,10.68,10.69,10.67,10.67,64204.0,8.6336,8.6417,8.6255,8.6255,64204.0
2017-05-18 12:20:00,10.67,10.7,10.67,10.7,73308.0,8.6255,8.6498,8.6255,8.6498,73308.0
2017-05-18 12:25:00,10.7,10.72,10.69,10.7,53596.0,8.6498,8.6659,8.6417,8.6498,53596.0
2017-05-18 12:30:00,10.7,10.71,10.69,10.69,37460.0,8.6498,8.6578,8.6417,8.6417,37460.0
2017-05-18 12:35:00,10.69,10.7,10.69,10.69,35688.0,8.6417,8.6498,8.6417,8.6417,35688.0
2017-05-18 12:40:00,10.69,10.69,10.68,10.69,69236.0,8.6417,8.6417,8.6336,8.6417,69236.0
2017-05-18 12:45:00,10.68,10.69,10.67,10.67,90064.0,8.6336,8.6417,8.6255,8.6255,90064.0
2017-05-18 12:50:00,10.67,10.68,10.66,10.66,183072.0,8.6255,8.6336,8.6174,8.6174,183072.0
2017-05-18 12:55:00,10.66,10.67,10.66,10.66,127252.0,8.6174,8.6255,8.6174,8.6174,127252.0
2017-05-18 13:00:00,10.66,10.67,10.65,10.66,52844.0,8.6174,8.6255,8.6093,8.6174,52844.0
2017-05-18 13:05:00,10.66,10.66,10.65,10.66,54996.0,8.6174,8.6174,8.6093,8.6174,54996.0
2017-05-18 13:10:00,10.66,10.67,10.65,10.67,74552.0,8.6174,8.6255,8.6093,8.6255,74552.0
2017-05-18 13:15:00,10.67,10.69,10.67,10.68,60904.0,8.6255,8.6417,8.6255,8.6336,60904.0
2017-05-18 13:20:00,10.68,10.69,10.67,10.67,30508.0,8.6336,8.6417,8.6255,8.6255,30508.0
2017-05-18 13:25:00,10.67,10.67,10.66,10.66,29204.0,8.6255,8.6255,8.6174,8.6174,29204.0
2017-05-18 13:30:00,10.66,10.67,10.65,10.66,36760.0,8.6174,8.6255,8.6093,8.6174,36760.0
2017-05-18 13:35:00,10.66,10.68,10.66,10.67,68796.0,8.6174,8.6336,8.6174,8.6255,68796.0
2017-05-18 13:40:00,10.67,10.68,10.67,10.68,54056.0,8.6255,8.6336,8.6255,8.6336,54056.0
2017-05-18 13:45:00,10.68,10.68,10.66,10.67,35524.0,8.6336,8.6336,8.6174,8.6255,35524.0
2017-05-18 13:50:00,10.67,10.71,10.67,10.71,90656.0,8.6255,8.6578,8.6255,8.6578,90656.0
2017-05-18 13:55:00,10.71,10.72,10.7,10.71,78832.0,8.6578,8.6659,8.6498,8.6578,78832.0
2017-05-18 14:00:00,10.71,10.75,10.71,10.74,120156.0,8.6578,8.6902,8.6578,8.6821,120156.0
2017-05-18 14:05:00,10.74,10.76,10.74,10.75,62512.0,8.6821,8.6983,8.6821,8.6902,62512.0
2017-05-18 14:10:00,10.74,10.75,10.72,10.73,81720.0,8.6821,8.6902,8.6659,8.674,81720.0
2017-05-18 14:15:00,10.73,10.73,10.72,10.73,57004.0,8.674,8.674,8.6659,8.674,57004.0
2017-05-18 14:20:00,10.73,10.74,10.72,10.73,90384.0,8.674,8.6821,8.6659,8.674,90384.0
2017-05-18 14:25:00,10.73,10.74,10.73,10.74,256792.0,8.674,8.6821,8.674,8.6821,256792.0
2017-05-18 14:30:00,10.74,10.77,10.74,10.76,87660.0,8.6821,8.7064,8.6821,8.6983,87660.0
2017-05-18 14:35:00,10.76,10.77,10.75,10.75,58668.0,8.6983,8.7064,8.6902,8.6902,58668.0
2017-05-18 14:40:00,10.75,10.76,10.75,10.76,131664.0,8.6902,8.6983,8.6902,8.6983,131664.0
2017-05-18 14:45:00,10.75,10.76,10.75,10.76,208220.0,8.6902,8.6983,8.6902,8.6983,208220.0
2017-05-18 14:50:00,10.76,10.77,10.75,10.75,191276.0,8.6983,8.7064,8.6902,8.6902,191276.0
2017-05-18 14:55:00,10.75,10.76,10.74,10.74,137796.0,8.6902,8.6983,8.6821,8.6821,137796.0
2017-05-18 15:00:00,10.74,10.74,10.72,10.73,259048.0,8.6821,8.6821,8.6659,8.674,259048.0
2017-05-18 15:05:00,10.73,10.74,10.72,10.74,197060.0,8.674,8.6821,8.6659,8.6821,197060.0
2017-05-18 15:10:00,10.74,10.75,10.73,10.73,130260.0,8.6821,8.6902,8.674,8.674,130260.0
2017-05-18 15:15:00,10.74,10.74,10.71,10.72,126332.0,8.6821,8.6821,8.6578,8.6659,126332.0
2017-05-18 15:20:00,10.72,10.72,10.71,10.72,234700.0,8.6659,8.6659,8.6578,8.6659,234700.0
2017-05-18 15:25:00,10.72,10.72,10.71,10.72,140228.0,8.6659,8.6659,8.6578,8.6659,140228.0
2017-05-18 15:30:00,10.72,10.74,10.72,10.73,285000.0,8.6659,8.6821,8.6659,8.674,285000.0
2017-05-18 15:35:00,10.73,10.75,10.73,10.75,287884.0,8.674,8.6902,8.674,8.6902,287884.0
2017-05-18 15:40:00,10.74,10.76,10.74,10.76,432076.0,8.6821,8.6983,8.6821,8.6983,432076.0
2017-05-18 15:45:00,10.76,10.76,10.75,10.76,255572.0,8.6983,8.6983,8.6902,8.6983,255572.0
2017-05-18 15:50:00,10.76,10.77,10.75,10.75,473164.0,8.6983,8.7064,8.6902,8.6902,473164.0
2017-05-18 15:55:00,10.75,10.76,10.73,10.74,726792.0,8.6902,8.6983,8.674,8.6821,726792.0
2017-05-19 09:30:00,10.75,10.78,10.72,10.72,566816.0,8.6902,8.7144,8.6659,8.6659,566816.0
2017-05-19 09:35:00,10.71,10.77,10.71,10.76,95692.0,8.6578,8.7064,8.6578,8.6983,95692.0
2017-05-19 09:40:00,10.76,10.81,10.76,10.78,177900.0,8.6983,8.7387,8.6983,8.7144,177900.0
2017-05-19 09:45:00,10.78,10.81,10.78,10.79,123564.0,8.7144,8.7387,8.7144,8.7225,123564.0
2017-05-19 09:50:00,10.78,10.79,10.76,10.77,228404.0,8.7144,8.7225,8.6983,8.7064,228404.0
2017-05-19 09:55:00,10.77,10.81,10.77,10.81,265884.0,8.7064,8.7387,8.7064,8.7387,265884.0
2017-05-19 10:00:00,10.81,10.83,10.81,10.83,250888.0,8.7387,8.7549,8.7387,8.7549,250888.0
2017-05-19 10:05:00,10.83,10.83,10.81,10.81,167144.0,8.7549,8.7549,8.7387,8.7387,167144.0
2017-05-19 10:10:00,10.81,10.86,10.81,10.86,116296.0,8.7387,8.7791,8.7387,8.7791,116296.0
2017-05-19 10:15:00,10.86,10.87,10.85,10.86,60572.0,8.7791,8.7872,8.771,8.7791,60572.0
2017-05-19 10:20:00,10.86,10.88,10.85,10.86,173820.0,8.7791,8.7953,8.771,8.7791,173820.0
2017-05-19 10:25:00,10.86,10.89,10.86,10.89,97132.0,8.7791,8.8034,8.7791,8.8034,97132.0
2017-05-19 10:30:00,10.89,10.9,10.89,10.9,306124.0,8.8034,8.8114,8.8034,8.8114,306124.0
2017-05-19 10:35:00,10.9,10.92,10.9,10.91,122264.0,8.8114,8.8276,8.8114,8.8195,122264.0
2017-05-19 10:40:00,10.91,10.92,10.89,10.9,142652.0,8.8195,8.8276,8.8034,8.8114,142652.0
2017-05-19 10:45:00,10.9,10.91,10.89,10.89,68708.0,8.8114,8.8195,8.8034,8.8034,68708.0
2017-05-19 10:50:00,10.89,10.9,10.88,10.9,62372.0,8.8034,8.8114,8.7953,8.8114,62372.0
2017-05-19 10:55:00,10.9,10.9,10.88,10.88,49632.0,8.8114,8.8114,8.7953,8.7953,49632.0
2017-05-19 11:00:00,10.88,10.89,10.88,10.89,109040.0,8.7953,8.8034,8.7953,8.8034,109040.0
2017-05-19 11:05:00,10.89,10.91,10.89,10.9,68648.0,8.8034,8.8195,8.8034,8.8114,68648.0
2017-05-19 11:10:00,10.91,10.91,10.9,10.9,58624.0,8.8195,8.8195,8.8114,8.8114,58624.0
2017-05-19 11:15:00,10.9,10.91,10.89,10.9,62732.0,8.8114,8.8195,8.8034,8.8114,62732.0
2017-05-19 11:20:00,10.89,10.91,10.89,10.9,97092.0,8.8034,8.8195,8.8034,8.8114,97092.0
2017-05-19 11:25:00,10.9,10.91,10.9,10.91,104628.0,8.8114,8.8195,8.8114,8.8195,104628.0
2017-05-19 11:30:00,10.91,10.91,10.89,10.9,79692.0,8.8195,8.8195,8.8034,8.8114,79692.0
2017-05-19 11:35:00,10.9,10.9,10.88,10.89,187892.0,8.8114,8.8114,8.7953,8.8034,187892.0
2017-05-19 11:40:00,10.89,10.9,10.89,10.9,84464.0,8.8034,8.8114,8.8034,8.8114,84464.0
2017-05-19 11:45:00,10.9,10.92,10.9,10.91,156832.0,8.8114,8.8276,8.8114,8.8195,156832.0
2017-05-19 11:50:00,10.91,10.93,10.91,10.93,79884.0,8.8195,8.8357,8.8195,8.8357,79884.0
2017-05-19 11:55:00,10.93,10.94,10.93,10.94,162268.0,8.8357,8.8438,8.8357,8.8438,162268.0
2017-05-19 12:00:00,10.94,10.96,10.94,10.95,194460.0,8.8438,8.8599,8.8438,8.8519,194460.0
2017-05-19 12:05:00,10.95,10.95,10.95,10.95,81448.0,8.8519,8.8519,8.8519,8.8519,81448.0
2017-05-19 12:10:00,10.94,10.95,10.94,10.94,43388.0,8.8438,8.8519,8.8438,8.8438,43388.0
2017-05-19 12:15:00,10.94,10.95,10.94,10.94,174552.0,8.8438,8.8519,8.8438,8.8438,174552.0
2017-05-19 12:20:00,10.94,10.96,10.94,10.96,86276.0,8.8438,8.8599,8.8438,8.8599,86276.0
2017-05-19 12:25:00,10.96,10.96,10.95,10.95,29364.0,8.8599,8.8599,8.8519,8.8519,29364.0
2017-05-19 12:30:00,10.95,10.96,10.95,10.96,87408.0,8.8519,8.8599,8.8519,8.8599,87408.0
2017-05-19 12:35:00,10.96,10.96,10.95,10.95,43684.0,8.8599,8.8599,8.8519,8.8519,43684.0
2017-05-19 12:40:00,10.95,10.95,10.95,10.95,53800.0,8.8519,8.8519,8.8519,8.8519,53800.0
2017-05-19 12:45:00,10.95,10.95,10.95,10.95,70132.0,8.8519,8.8519,8.8519,8.8519,70132.0
2017-05-19 12:50:00,10.95,10.96,10.94,10.95,79128.0,8.8519,8.8599,8.8438,8.8519,79128.0
2017-05-19 12:55:00,10.95,10.95,10.94,10.94,76988.0,8.8519,8.8519,8.8438,8.8438,76988.0
2017-05-19 13:00:00,10.94,10.94,10.92,10.92,33724.0,8.8438,8.8438,8.8276,8.8276,33724.0
2017-05-19 13:05:00,10.92,10.93,10.91,10.92,103744.0,8.8276,8.8357,8.8195,8.8276,103744.0
2017-05-19 13:10:00,10.92,10.93,10.92,10.92,40340.0,8.8276,8.8357,8.8276,8.8276,40340.0
2017-05-19 13:15:00,10.92,10.93,10.92,10.93,104292.0,8.8276,8.8357,8.8276,8.8357,104292.0
2017-05-19 13:20:00,10.93,10.94,10.93,10.93,82188.0,8.8357,8.8438,8.8357,8.8357,82188.0
2017-05-19 13:25:00,10.93,10.94,10.93,10.93,61244.0,8.8357,8.8438,8.8357,8.8357,61244.0
2017-05-19 13:30:00,10.93,10.94,10.93,10.93,132172.0,8.8357,8.8438,8.8357,8.8357,132172.0
2017-05-19 13:35:00,10.93,10.94,10.93,10.94,117808.0,8.8357,8.8438,8.8357,8.8438,117808.0
2017-05-19 13:40:00,10.94,10.94,10.93,10.93,100764.0,8.8438,8.8438,8.8357,8.8357,100764.0
2017-05-19 13:45:00,10.94,10.94,10.93,10.94,30000.0,8.8438,8.8438,8.8357,8.8438,30000.0
2017-05-19 13:50:00,10.94,10.95,10.94,10.95,96132.0,8.8438,8.8519,8.8438,8.8519,96132.0
2017-05-19 13:55:00,10.95,10.96,10.95,10.96,83736.0,8.8519,8.8599,8.8519,8.8599,83736.0
2017-05-19 14:00:00,10.96,10.97,10.96,10.97,156912.0,8.8599,8.868,8.8599,8.868,156912.0
2017-05-19 14:05:00,10.96,10.97,10.96,10.96,242332.0,8.8599,8.868,8.8599,8.8599,242332.0
2017-05-19 14:10:00,10.96,10.97,10.95,10.96,203032.0,8.8599,8.868,8.8519,8.8599,203032.0
2017-05-19 14:15:00,10.96,10.96,10.95,10.95,70528.0,8.8599,8.8599,8.8519,8.8519,70528.0
2017-05-19 14:20:00,10.95,10.95,10.95,10.95,118620.0,8.8519,8.8519,8.8519,8.8519,118620.0
2017-05-19 14:25:00,10.95,10.95,10.95,10.95,33360.0,8.8519,8.8519,8.8519,8.8519,33360.0
2017-05-19 14:30:00,10.95,10.97,10.95,10.96,108460.0,8.8519,8.868,8.8519,8.8599,108460.0
2017-05-19 14:35:00,10.96,10.97,10.96,10.96,76588.0,8.8599,8.868,8.8599,8.8599,76588.0
2017-05-19 14:40:00,10.97,10.97,10.96,10.97,69228.0,8.868,8.868,8.8599,8.868,69228.0
2017-05-19 14:45:00,10.97,10.97,10.97,10.97,99620.0,8.868,8.868,8.868,8.868,99620.0
2017-05-19 14:50:00,10.97,10.98,10.97,10.97,96388.0,8.868,8.8761,8.868,8.868,96388.0
2017-05-19 14:55:00,10.98,10.99,10.97,10.98,153336.0,8.8761,8.8842,8.868,8.8761,153336.0
2017-05-19 15:00:00,10.98,10.99,10.98,10.99,196340.0,8.8761,8.8842,8.8761,8.8842,196340.0
2017-05-19 15:05:00,10.99,10.99,10.96,10.96,215604.0,8.8842,8.8842,8.8599,8.8599,215604.0
2017-05-19 15:10:00,10.96,10.96,10.95,10.95,106968.0,8.8599,8.8599,8.8519,8.8519,106968.0
2017-05-19 15:15:00,10.95,10.96,10.94,10.94,84428.0,8.8519,8.8599,8.8438,8.8438,84428.0
2017-05-19 15:20:00,10.95,10.95,10.94,10.95,165460.0,8.8519,8.8519,8.8438,8.8519,165460.0
2017-05-19 15:25:00,10.95,10.96,10.93,10.93,183444.0,8.8519,8.8599,8.8357,8.8357,183444.0
2017-05-19 15:30:00,10.93,10.94,10.92,10.93,92144.0,8.8357,8.8438,8.8276,8.8357,92144.0
2017-05-19 15:35:00,10.93,10.93,10.92,10.93,169620.0,8.8357,8.8357,8.8276,8.8357,169620.0
2017-05-19 15:40:00,10.93,10.93,10.9,10.9,138600.0,8.8357,8.8357,8.8114,8.8114,138600.0
2017-05-19 15:45:00,10.9,10.92,10.9,10.91,281828.0,8.8114,8.8276,8.8114,8.8195,281828.0
2017-05-19 15:50:00,10.91,10.92,10.9,10.9,367268.0,8.8195,8.8276,8.8114,8.8114,367268.0
2017-05-19 15:55:00,10.9,10.9,10.89,10.9,721124.0,8.8114,8.8114,8.8034,8.8114,721124.0
2017-05-22 09:30:00,10.9,10.93,10.88,10.93,185992.0,8.8114,8.8357,8.7953,8.8357,185992.0
2017-05-22 09:35:00,10.94,10.95,10.92,10.95,81332.0,8.8438,8.8519,8.8276,8.8519,81332.0
2017-05-22 09:40:00,10.95,10.97,10.95,10.97,112964.0,8.8519,8.868,8.8519,8.868,112964.0
2017-05-22 09:45:00,10.99,10.99,10.97,10.97,30856.0,8.8842,8.8842,8.868,8.868,30856.0
2017-05-22 09:50:00,10.97,10.98,10.95,10.97,122784.0,8.868,8.8761,8.8519,8.868,122784.0
2017-05-22 09:55:00,10.98,10.98,10.96,10.97,78012.0,8.8761,8.8761,8.8599,8.868,78012.0
2017-05-22 10:00:00,10.97,10.98,10.96,10.98,42536.0,8.868,8.8761,8.8599,8.8761,42536.0
2017-05-22 10:05:00,10.99,10.99,10.96,10.97,60104.0,8.8842,8.8842,8.8599,8.868,60104.0
2017-05-22 10:10:00,10.97,10.97,10.94,10.94,76856.0,8.868,8.868,8.8438,8.8438,76856.0
2017-05-22 10:15:00,10.94,10.94,10.92,10.93,72708.0,8.8438,8.8438,8.8276,8.8357,72708.0
2017-05-22 10:20:00,10.93,10.94,10.92,10.94,38860.0,8.8357,8.8438,8.8276,8.8438,38860.0
2017-05-22 10:25:00,10.94,10.94,10.93,10.93,16388.0,8.8438,8.8438,8.8357,8.8357,16388.0
2017-05-22 10:30:00,10.94,10.94,10.92,10.93,53416.0,8.8438,8.8438,8.8276,8.8357,53416.0
2017-05-22 10:35:00,10.93,10.93,10.92,10.93,48272.0,8.8357,8.8357,8.8276,8.8357,48272.0
2017-05-22 10:40:00,10.93,10.94,10.91,10.94,64800.0,8.8357,8.8438,8.8195,8.8438,64800.0
2017-05-22 10:45:00,10.94,10.94,10.92,10.92,31040.0,8.8438,8.8438,8.8276,8.8276,31040.0
2017-05-22 10:50:00,10.92,10.93,10.92,10.92,40576.0,8.8276,8.8357,8.8276,8.8276,40576.0
2017-05-22 10:55:00,10.92,10.92,10.9,10.92,37160.0,8.8276,8.8276,8.8114,8.8276,37160.0
2017-05-22 11:00:00,10.92,10.92,10.9,10.91,89564.0,8.8276,8.8276,8.8114,8.8195,89564.0
2017-05-22 11:05:00,10.91,10.92,10.91,10.92,18800.0,8.8195,8.8276,8.8195,8.8276,18800.0
2017-05-22 11:10:00,10.92,10.95,10.92,10.95,79056.0,8.8276,8.8519,8.8276,8.8519,79056.0
2017-05-22 11:15:00,10.95,10.97,10.95,10.97,78652.0,8.8519,8.868,8.8519,8.868,78652.0
2017-05-22 11:20:00,10.97,10.99,10.97,10.99,105380.0,8.868,8.8842,8.868,8.8842,105380.0
2017-05-22 11:25:00,10.99,11.01,10.98,11.01,96644.0,8.8842,8.9004,8.8761,8.9004,96644.0
2017-05-22 11:30:00,11.01,11.01,11.0,11.0,49048.0,8.9004,8.9004,8.8923,8.8923,49048.0
2017-05-22 11:35:00,11.0,11.0,10.99,11.0,60396.0,8.8923,8.8923,8.8842,8.8923,60396.0
2017-05-22 11:40:00,11.0,11.01,11.0,11.0,55788.0,8.8923,8.9004,8.8923,8.8923,55788.0
2017-05-22 11:45:00,11.0,11.01,10.99,10.99,53032.0,8.8923,8.9004,8.8842,8.8842,53032.0
2017-05-22 11:50:00,10.99,11.0,10.99,10.99,54752.0,8.8842,8.8923,8.8842,8.8842,54752.0
2017-05-22 11:55:00,10.99,11.04,10.99,11.04,74992.0,8.8842,8.9246,8.8842,8.9246,74992.0
2017-05-22 12:00:00,11.04,11.04,11.02,11.03,72208.0,8.9246,8.9246,8.9085,8.9165,72208.0
2017-05-22 12:05:00,11.03,11.04,11.02,11.04,46316.0,8.9165,8.9246,8.9085,8.9246,46316.0
2017-05-22 12:10:00,11.03,11.06,11.03,11.05,78832.0,8.9165,8.9408,8.9165,8.9327,78832.0
2017-05-22 12:15:00,11.05,11.06,11.05,11.05,56820.0,8.9327,8.9408,8.9327,8.9327,56820.0
2017-05-22 12:20:00,11.05,11.05,11.03,11.03,65628.0,8.9327,8.9327,8.9165,8.9165,65628.0
2017-05-22 12:25:00,11.03,11.03,11.01,11.01,56380.0,8.9165,8.9165,8.9004,8.9004,56380.0
2017-05-22 12:30:00,11.02,11.02,11.01,11.02,29948.0,8.9085,8.9085,8.9004,8.9085,29948.0
2017-05-22 12:35:00,11.02,11.02,11.01,11.01,45016.0,8.9085,8.9085,8.9004,8.9004,45016.0
2017-05-22 12:40:00,11.01,11.02,11.0,11.01,75456.0,8.9004,8.9085,8.8923,8.9004,75456.0
2017-05-22 12:45:00,11.01,11.01,11.0,11.0,16200.0,8.9004,8.9004,8.8923,8.8923,16200.0
2017-05-22 12:50:00,11.0,11.0,10.99,10.99,43436.0,8.8923,8.8923,8.8842,8.8842,43436.0
2017-05-22 12:55:00,11.0,11.0,10.99,10.99,61424.0,8.8923,8.8923,8.8842,8.8842,61424.0
2017-05-22 13:00:00,10.99,10.99,10.98,10.99,44400.0,8.8842,8.8842,8.8761,8.8842,44400.0
2017-05-22 13:05:00,10.99,10.99,10.99,10.99,57992.0,8.8842,8.8842,8.8842,8.8842,57992.0
2017-05-22 13:10:00,10.99,11.0,10.99,11.0,40704.0,8.8842,8.8923,8.8842,8.8923,40704.0
2017-05-22 13:15:00,11.0,11.02,11.0,11.02,44732.0,8.8923,8.9085,8.8923,8.9085,44732.0
2017-05-22 13:20:00,11.02,11.03,11.01,11.02,51964.0,8.9085,8.9165,8.9004,8.9085,51964.0
2017-05-22 13:25:00,11.02,11.03,11.02,11.03,29368.0,8.9085,8.9165,8.9085,8.9165,29368.0
2017-05-22 13:30:00,11.03,11.03,11.01,11.01,47116.0,8.9165,8.9165,8.9004,8.9004,47116.0
2017-05-22 13:35:00,11.02,11.03,11.01,11.03,43560.0,8.9085,8.9165,8.9004,8.9165,43560.0
2017-05-22 13:40:00,11.03,11.03,11.02,11.02,44240.0,8.9165,8.9165,8.9085,8.9085,44240.0
2017-05-22 13:45:00,11.02,11.04,11.02,11.04,48908.0,8.9085,8.9246,8.9085,8.9246,48908.0
2017-05-22 13:50:00,11.04,11.05,11.04,11.05,73000.0,8.9246,8.9327,8.9246,8.9327,73000.0
2017-05-22 13:55:00,11.05,11.05,11.04,11.04,56776.0,8.9327,8.9327,8.9246,8.9246,56776.0
2017-05-22 14:00:00,11.04,11.05,11.04,11.05,82556.0,8.9246,8.9327,8.9246,8.9327,82556.0
2017-05-22 14:05:00,11.05,11.05,11.05,11.05,49548.0,8.9327,8.9327,8.9327,8.9327,49548.0
2017-05-22 14:10:00,11.05,11.06,11.05,11.06,131656.0,8.9327,8.9408,8.9327,8.9408,131656.0
2017-05-22 14:15:00,11.06,11.07,11.06,11.06,103420.0,8.9408,8.9489,8.9408,8.9408,103420.0
2017-05-22 14:20:00,11.06,11.07,11.06,11.06,66452.0,8.9408,8.9489,8.9408,8.9408,66452.0
2017-05-22 14:25:00,11.06,11.07,11.06,11.07,41208.0,8.9408,8.9489,8.9408,8.9489,41208.0
2017-05-22 14:30:00,11.06,11.07,11.06,11.06,74708.0,8.9408,8.9489,8.9408,8.9408,74708.0
2017-05-22 14:35:00,11.06,11.08,11.06,11.08,131264.0,8.9408,8.957,8.9408,8.957,131264.0
2017-05-22 14:40:00,11.08,11.08,11.08,11.08,51420.0,8.957,8.957,8.957,8.957,51420.0
2017-05-22 14:45:00,11.08,11.08,11.08,11.08,50976.0,8.957,8.957,8.957,8.957,50976.0
2017-05-22 14:50:00,11.09,11.09,11.07,11.08,57216.0,8.965,8.965,8.9489,8.957,57216.0
2017-05-22 14:55:00,11.08,11.08,11.07,11.07,75836.0,8.957,8.957,8.9489,8.9489,75836.0
2017-05-22 15:00:00,11.07,11.08,11.07,11.08,77620.0,8.9489,8.957,8.9489,8.957,77620.0
2017-05-22 15:05:00,11.08,11.09,11.08,11.09,76672.0,8.957,8.965,8.957,8.965,76672.0
2017-05-22 15:10:00,11.09,11.1,11.09,11.1,182632.0,8.965,8.9731,8.965,8.9731,182632.0
2017-05-22 15:15:00,11.1,11.1,11.08,11.08,153000.0,8.9731,8.9731,8.957,8.957,153000.0
2017-05-22 15:20:00,11.08,11.1,11.08,11.1,154608.0,8.957,8.9731,8.957,8.9731,154608.0
2017-05-22 15:25:00,11.1,11.11,11.1,11.1,301780.0,8.9731,8.9812,8.9731,8.9731,301780.0
2017-05-22 15:30:00,11.1,11.1,11.08,11.09,192296.0,8.9731,8.9731,8.957,8.965,192296.0
2017-05-22 15:35:00,11.1,11.1,11.08,11.09,348452.0,8.9731,8.9731,8.957,8.965,348452.0
2017-05-22 15:40:00,11.09,11.1,11.09,11.1,233244.0,8.965,8.9731,8.965,8.9731,233244.0
2017-05-22 15:45:00,11.1,11.1,11.09,11.09,299024.0,8.9731,8.9731,8.965,8.965,299024.0
2017-05-22 15:50:00,11.09,11.1,11.09,11.1,350140.0,8.965,8.9731,8.965,8.9731,350140.0
2017-05-22 15:55:00,11.1,11.1,11.09,11.09,456428.0,8.9731,8.9731,8.965,8.965,456428.0
2017-05-23 09:30:00,11.1,11.1,11.04,11.04,80888.0,8.9731,8.9731,8.9246,8.9246,80888.0
2017-05-23 09:35:00,11.04,11.06,11.04,11.06,28432.0,8.9246,8.9408,8.9246,8.9408,28432.0
2017-05-23 09:40:00,11.06,11.06,11.04,11.05,28648.0,8.9408,8.9408,8.9246,8.9327,28648.0
2017-05-23 09:45:00,11.05,11.05,10.99,11.0,117636.0,8.9327,8.9327,8.8842,8.8923,117636.0
2017-05-23 09:50:00,11.0,11.01,10.99,11.0,71316.0,8.8923,8.9004,8.8842,8.8923,71316.0
2017-05-23 09:55:00,11.0,11.0,10.97,10.97,26484.0,8.8923,8.8923,8.868,8.868,26484.0
2017-05-23 10:00:00,10.97,10.99,10.97,10.98,38724.0,8.868,8.8842,8.868,8.8761,38724.0
2017-05-23 10:05:00,10.98,11.0,10.97,10.99,42728.0,8.8761,8.8923,8.868,8.8842,42728.0
2017-05-23 10:10:00,10.99,10.99,10.97,10.97,31744.0,8.8842,8.8842,8.868,8.868,31744.0
2017-05-23 10:15:00,10.97,10.97,10.96,10.96,43032.0,8.868,8.868,8.8599,8.8599,43032.0
2017-05-23 10:20:00,10.96,10.97,10.96,10.96,64784.0,8.8599,8.868,8.8599,8.8599,64784.0
2017-05-23 10:25:00,10.96,10.99,10.96,10.98,47448.0,8.8599,8.8842,8.8599,8.8761,47448.0
2017-05-23 10:30:00,10.99,11.03,10.99,11.03,62804.0,8.8842,8.9165,8.8842,8.9165,62804.0
2017-05-23 10:35:00,11.03,11.04,11.01,11.02,72280.0,8.9165,8.9246,8.9004,8.9085,72280.0
2017-05-23 10:40:00,11.02,11.04,11.02,11.03,36548.0,8.9085,8.9246,8.9085,8.9165,36548.0
2017-05-23 10:45:00,11.03,11.05,11.03,11.05,35896.0,8.9165,8.9327,8.9165,8.9327,35896.0
2017-05-23 10:50:00,11.05,11.06,11.05,11.05,35512.0,8.9327,8.9408,8.9327,8.9327,35512.0
2017-05-23 10:55:00,11.05,11.06,11.05,11.06,44480.0,8.9327,8.9408,8.9327,8.9408,44480.0
2017-05-23 11:00:00,11.06,11.07,11.06,11.07,46480.0,8.9408,8.9489,8.9408,8.9489,46480.0
2017-05-23 11:05:00,11.07,11.08,11.06,11.08,49336.0,8.9489,8.957,8.9408,8.957,49336.0
2017-05-23 11:10:00,11.08,11.08,11.08,11.08,54836.0,8.957,8.957,8.957,8.957,54836.0
2017-05-23 11:15:00,11.08,11.09,11.08,11.09,28028.0,8.957,8.965,8.957,8.965,28028.0
2017-05-23 11:20:00,11.08,11.1,11.08,11.1,43420.0,8.957,8.9731,8.957,8.9731,43420.0
2017-05-23 11:25:00,11.1,11.11,11.1,11.11,42392.0,8.9731,8.9812,8.9731,8.9812,42392.0
2017-05-23 11:30:00,11.11,11.12,11.1,11.11,62508.0,8.9812,8.9893,8.9731,8.9812,62508.0
2017-05-23 11:35:00,11.11,11.12,11.1,11.1,76904.0,8.9812,8.9893,8.9731,8.9731,76904.0
2017-05-23 11:40:00,11.1,11.11,11.1,11.1,38592.0,8.9731,8.9812,8.9731,8.9731,38592.0
2017-05-23 11:45:00,11.1,11.11,11.1,11.11,22060.0,8.9731,8.9812,8.9731,8.9812,22060.0
2017-05-23 11:50:00,11.11,11.11,11.1,11.1,37256.0,8.9812,8.9812,8.9731,8.9731,37256.0
2017-05-23 11:55:00,11.1,11.1,11.07,11.07,53476.0,8.9731,8.9731,8.9489,8.9489,53476.0
2017-05-23 12:00:00,11.07,11.07,11.06,11.06,51852.0,8.9489,8.9489,8.9408,8.9408,51852.0
2017-05-23 12:05:00,11.06,11.07,11.05,11.06,58592.0,8.9408,8.9489,8.9327,8.9408,58592.0
2017-05-23 12:10:00,11.06,11.06,11.06,11.06,25340.0,8.9408,8.9408,8.9408,8.9408,25340.0
2017-05-23 12:15:00,11.06,11.06,11.05,11.06,30536.0,8.9408,8.9408,8.9327,8.9408,30536.0
2017-05-23 12:20:00,11.06,11.06,11.05,11.05,33528.0,8.9408,8.9408,8.9327,8.9327,33528.0
2017-05-23 12:25:00,11.05,11.06,11.05,11.05,29532.0,8.9327,8.9408,8.9327,8.9327,29532.0
2017-05-23 12:30:00,11.05,11.05,11.04,11.05,44636.0,8.9327,8.9327,8.9246,8.9327,44636.0
2017-05-23 12:35:00,11.05,11.06,11.05,11.06,38616.0,8.9327,8.9408,8.9327,8.9408,38616.0
2017-05-23 12:40:00,11.06,11.06,11.06,11.06,43848.0,8.9408,8.9408,8.9408,8.9408,43848.0
2017-05-23 12:45:00,11.06,11.06,11.06,11.06,20856.0,8.9408,8.9408,8.9408,8.9408,20856.0
2017-05-23 12:50:00,11.06,11.06,11.06,11.06,27816.0,8.9408,8.9408,8.9408,8.9408,27816.0
2017-05-23 12:55:00,11.06,11.07,11.06,11.06,29676.0,8.9408,8.9489,8.9408,8.9408,29676.0
2017-05-23 13:00:00,11.06,11.07,11.06,11.07,25152.0,8.9408,8.9489,8.9408,8.9489,25152.0
2017-05-23 13:05:00,11.07,11.08,11.07,11.07,23792.0,8.9489,8.957,8.9489,8.9489,23792.0
2017-05-23 13:10:00,11.07,11.09,11.07,11.09,32424.0,8.9489,8.965,8.9489,8.965,32424.0
2017-05-23 13:15:00,11.08,11.09,11.08,11.09,25576.0,8.957,8.965,8.957,8.965,25576.0
2017-05-23 13:20:00,11.09,11.09,11.09,11.09,32012.0,8.965,8.965,8.965,8.965,32012.0
2017-05-23 13:25:00,11.09,11.09,11.09,11.09,28016.0,8.965,8.965,8.965,8.965,28016.0
2017-05-23 13:30:00,11.09,11.09,11.09,11.09,34680.0,8.965,8.965,8.965,8.965,34680.0
2017-05-23 13:35:00,11.09,11.09,11.08,11.09,35048.0,8.965,8.965,8.957,8.965,35048.0
2017-05-23 13:40:00,11.08,11.09,11.08,11.08,17004.0,8.957,8.965,8.957,8.957,17004.0
2017-05-23 13:45:00,11.08,11.09,11.08,11.08,31200.0,8.957,8.965,8.957,8.957,31200.0
2017-05-23 13:50:00,11.08,11.08,11.08,11.08,27900.0,8.957,8.957,8.957,8.957,27900.0
2017-05-23 13:55:00,11.08,11.09,11.08,11.09,50200.0,8.957,8.965,8.957,8.965,50200.0
2017-05-23 14:00:00,11.08,11.09,11.08,11.08,39904.0,8.957,8.965,8.957,8.957,39904.0
2017-05-23 14:05:00,11.08,11.09,11.08,11.09,32404.0,8.957,8.965,8.957,8.965,32404.0
2017-05-23 14:10:00,11.09,11.09,11.08,11.08,33928.0,8.965,8.965,8.957,8.957,33928.0
2017-05-23 14:15:00,11.08,11.08,11.07,11.07,37216.0,8.957,8.957,8.9489,8.9489,37216.0
2017-05-23 14:20:00,11.06,11.08,11.06,11.08,36192.0,8.9408,8.957,8.9408,8.957,36192.0
2017-05-23 14:25:00,11.08,11.08,11.07,11.07,33948.0,8.957,8.957,8.9489,8.9489,33948.0
2017-05-23 14:30:00,11.07,11.07,11.06,11.07,42180.0,8.9489,8.9489,8.9408,8.9489,42180.0
2017-05-23 14:35:00,11.07,11.07,11.06,11.07,40064.0,8.9489,8.9489,8.9408,8.9489,40064.0
2017-05-23 14:40:00,11.07,11.08,11.07,11.08,64080.0,8.9489,8.957,8.9489,8.957,64080.0
2017-05-23 14:45:00,11.08,11.08,11.07,11.08,66796.0,8.957,8.957,8.9489,8.957,66796.0
2017-05-23 14:50:00,11.08,11.08,11.07,11.07,40960.0,8.957,8.957,8.9489,8.9489,40960.0
2017-05-23 14:55:00,11.07,11.07,11.07,11.07,41868.0,8.9489,8.9489,8.9489,8.9489,41868.0
2017-05-23 15:00:00,11.07,11.08,11.07,11.08,53968.0,8.9489,8.957,8.9489,8.957,53968.0
2017-05-23 15:05:00,11.08,11.08,11.07,11.08,41096.0,8.957,8.957,8.9489,8.957,41096.0
2017-05-23 15:10:00,11.08,11.08,11.07,11.08,55712.0,8.957,8.957,8.9489,8.957,55712.0
2017-05-23 15:15:00,11.08,11.08,11.07,11.07,49332.0,8.957,8.957,8.9489,8.9489,49332.0
2017-05-23 15:20:00,11.07,11.07,11.06,11.07,72888.0,8.9489,8.9489,8.9408,8.9489,72888.0
2017-05-23 15:25:00,11.07,11.09,11.07,11.08,77548.0,8.9489,8.965,8.9489,8.957,77548.0
2017-05-23 15:30:00,11.08,11.08,11.06,11.06,121300.0,8.957,8.957,8.9408,8.9408,121300.0
2017-05-23 15:35:00,11.06,11.08,11.06,11.07,105372.0,8.9408,8.957,8.9408,8.9489,105372.0
2017-05-23 15:40:00,11.06,11.06,11.06,11.06,130160.0,8.9408,8.9408,8.9408,8.9408,130160.0
2017-05-23 15:45:00,11.06,11.06,11.06,11.06,107948.0,8.9408,8.9408,8.9408,8.9408,107948.0
2017-05-23 15:50:00,11.06,11.06,11.05,11.06,199852.0,8.9408,8.9408,8.9327,8.9408,199852.0
2017-05-23 15:55:00,11.06,11.06,11.06,11.06,328212.0,8.9408,8.9408,8.9408,8.9408,328212.0
2017-05-24 09:30:00,11.06,11.09,10.73,11.06,147972.0,8.9408,8.965,8.674,8.9408,147972.0
2017-05-24 09:35:00,11.06,11.06,11.03,11.04,43720.0,8.9408,8.9408,8.9165,8.9246,43720.0
2017-05-24 09:40:00,11.04,11.04,11.03,11.03,31748.0,8.9246,8.9246,8.9165,8.9165,31748.0
2017-05-24 09:45:00,11.03,11.05,11.02,11.05,60544.0,8.9165,8.9327,8.9085,8.9327,60544.0
2017-05-24 09:50:00,11.05,11.08,11.05,11.06,15300.0,8.9327,8.957,8.9327,8.9408,15300.0
2017-05-24 09:55:00,11.06,11.06,11.05,11.05,21200.0,8.9408,8.9408,8.9327,8.9327,21200.0
2017-05-24 10:00:00,11.05,11.09,11.05,11.07,48312.0,8.9327,8.965,8.9327,8.9489,48312.0
2017-05-24 10:05:00,11.07,11.08,11.06,11.07,23368.0,8.9489,8.957,8.9408,8.9489,23368.0
2017-05-24 10:10:00,11.07,11.08,11.05,11.08,57632.0,8.9489,8.957,8.9327,8.957,57632.0
2017-05-24 10:15:00,11.08,11.08,11.06,11.06,18352.0,8.957,8.957,8.9408,8.9408,18352.0
2017-05-24 10:20:00,11.06,11.07,11.05,11.06,39428.0,8.9408,8.9489,8.9327,8.9408,39428.0
2017-05-24 10:25:00,11.06,11.1,11.06,11.09,29352.0,8.9408,8.9731,8.9408,8.965,29352.0
2017-05-24 10:30:00,11.09,11.09,11.06,11.07,20952.0,8.965,8.965,8.9408,8.9489,20952.0
2017-05-24 10:35:00,11.07,11.09,11.06,11.09,22040.0,8.9489,8.965,8.9408,8.965,22040.0
2017-05-24 10:40:00,11.09,11.09,11.06,11.06,24964.0,8.965,8.965,8.9408,8.9408,24964.0
2017-05-24 10:45:00,11.06,11.08,11.06,11.06,56276.0,8.9408,8.957,8.9408,8.9408,56276.0
2017-05-24 10:50:00,11.06,11.07,11.06,11.06,46464.0,8.9408,8.9489,8.9408,8.9408,46464.0
2017-05-24 10:55:00,11.06,11.06,11.05,11.05,25724.0,8.9408,8.9408,8.9327,8.9327,25724.0
2017-05-24 11:00:00,11.05,11.06,11.04,11.04,72688.0,8.9327,8.9408,8.9246,8.9246,72688.0
2017-05-24 11:05:00,11.04,11.06,11.04,11.05,48832.0,8.9246,8.9408,8.9246,8.9327,48832.0
2017-05-24 11:10:00,11.05,11.05,11.01,11.01,64608.0,8.9327,8.9327,8.9004,8.9004,64608.0
2017-05-24 11:15:00,11.01,11.02,11.0,11.01,64404.0,8.9004,8.9085,8.8923,8.9004,64404.0
2017-05-24 11:20:00,11.01,11.02,11.01,11.02,31200.0,8.9004,8.9085,8.9004,8.9085,31200.0
2017-05-24 11:25:00,11.02,11.02,11.0,11.0,123540.0,8.9085,8.9085,8.8923,8.8923,123540.0
2017-05-24 11:30:00,11.0,11.0,10.98,10.99,136868.0,8.8923,8.8923,8.8761,8.8842,136868.0
2017-05-24 11:35:00,11.0,11.0,10.97,10.97,62784.0,8.8923,8.8923,8.868,8.868,62784.0
2017-05-24 11:40:00,10.97,10.97,10.96,10.97,125268.0,8.868,8.868,8.8599,8.868,125268.0
2017-05-24 11:45:00,10.97,10.99,10.97,10.99,29728.0,8.868,8.8842,8.868,8.8842,29728.0
2017-05-24 11:50:00,10.99,10.99,10.97,10.97,88568.0,8.8842,8.8842,8.868,8.868,88568.0
2017-05-24 11:55:00,10.97,10.97,10.94,10.94,108688.0,8.868,8.868,8.8438,8.8438,108688.0
2017-05-24 12:00:00,10.94,10.95,10.94,10.94,146492.0,8.8438,8.8519,8.8438,8.8438,146492.0
2017-05-24 12:05:00,10.94,10.97,10.94,10.95,33096.0,8.8438,8.868,8.8438,8.8519,33096.0
2017-05-24 12:10:00,10.95,10.96,10.95,10.96,71912.0,8.8519,8.8599,8.8519,8.8599,71912.0
2017-05-24 12:15:00,10.96,10.96,10.95,10.96,31516.0,8.8599,8.8599,8.8519,8.8599,31516.0
2017-05-24 12:20:00,10.96,10.97,10.96,10.97,21684.0,8.8599,8.868,8.8599,8.868,21684.0
2017-05-24 12:25:00,10.97,10.98,10.97,10.97,32496.0,8.868,8.8761,8.868,8.868,32496.0
2017-05-24 12:30:00,10.98,10.99,10.96,10.96,104772.0,8.8761,8.8842,8.8599,8.8599,104772.0
2017-05-24 12:35:00,10.96,10.97,10.95,10.95,26840.0,8.8599,8.868,8.8519,8.8519,26840.0
2017-05-24 12:40:00,10.95,10.95,10.94,10.95,69300.0,8.8519,8.8519,8.8438,8.8519,69300.0
2017-05-24 12:45:00,10.95,10.96,10.93,10.93,32208.0,8.8519,8.8599,8.8357,8.8357,32208.0
2017-05-24 12:50:00,10.93,10.94,10.93,10.93,53092.0,8.8357,8.8438,8.8357,8.8357,53092.0
2017-05-24 12:55:00,10.93,10.93,10.92,10.92,45600.0,8.8357,8.8357,8.8276,8.8276,45600.0
2017-05-24 13:00:00,10.92,10.92,10.91,10.91,155392.0,8.8276,8.8276,8.8195,8.8195,155392.0
2017-05-24 13:05:00,10.91,10.91,10.9,10.91,176300.0,8.8195,8.8195,8.8114,8.8195,176300.0
2017-05-24 13:10:00,10.91,10.92,10.9,10.92,82364.0,8.8195,8.8276,8.8114,8.8276,82364.0
2017-05-24 13:15:00,10.92,10.93,10.91,10.93,61564.0,8.8276,8.8357,8.8195,8.8357,61564.0
2017-05-24 13:20:00,10.93,10.93,10.9,10.91,58176.0,8.8357,8.8357,8.8114,8.8195,58176.0
2017-05-24 13:25:00,10.91,10.91,10.89,10.9,111468.0,8.8195,8.8195,8.8034,8.8114,111468.0
2017-05-24 13:30:00,10.9,10.9,10.89,10.89,72576.0,8.8114,8.8114,8.8034,8.8034,72576.0
2017-05-24 13:35:00,10.89,10.9,10.89,10.89,62892.0,8.8034,8.8114,8.8034,8.8034,62892.0
2017-05-24 13:40:00,10.89,10.89,10.87,10.88,81372.0,8.8034,8.8034,8.7872,8.7953,81372.0
2017-05-24 13:45:00,10.88,10.88,10.87,10.87,133684.0,8.7953,8.7953,8.7872,8.7872,133684.0
2017-05-24 13:50:00,10.87,10.88,10.87,10.87,66260.0,8.7872,8.7953,8.7872,8.7872,66260.0
2017-05-24 13:55:00,10.87,10.88,10.87,10.88,64492.0,8.7872,8.7953,8.7872,8.7953,64492.0
2017-05-24 14:00:00,10.88,10.88,10.86,10.86,230024.0,8.7953,8.7953,8.7791,8.7791,230024.0
2017-05-24 14:05:00,10.86,10.87,10.86,10.87,147300.0,8.7791,8.7872,8.7791,8.7872,147300.0
2017-05-24 14:10:00,10.86,10.87,10.86,10.87,154940.0,8.7791,8.7872,8.7791,8.7872,154940.0
2017-05-24 14:15:00,10.87,10.88,10.85,10.88,212956.0,8.7872,8.7953,8.771,8.7953,212956.0
2017-05-24 14:20:00,10.88,10.88,10.86,10.87,71760.0,8.7953,8.7953,8.7791,8.7872,71760.0
2017-05-24 14:25:00,10.87,10.88,10.86,10.87,71852.0,8.7872,8.7953,8.7791,8.7872,71852.0
2017-05-24 14:30:00,10.87,10.88,10.86,10.88,96036.0,8.7872,8.7953,8.7791,8.7953,96036.0
2017-05-24 14:35:00,10.88,10.9,10.88,10.89,86568.0,8.7953,8.8114,8.7953,8.8034,86568.0
2017-05-24 14:40:00,10.88,10.9,10.88,10.9,99476.0,8.7953,8.8114,8.7953,8.8114,99476.0
2017-05-24 14:45:00,10.9,10.91,10.9,10.91,53548.0,8.8114,8.8195,8.8114,8.8195,53548.0
2017-05-24 14:50:00,10.91,10.92,10.89,10.91,70176.0,8.8195,8.8276,8.8034,8.8195,70176.0
2017-05-24 14:55:00,10.91,10.92,10.9,10.91,62900.0,8.8195,8.8276,8.8114,8.8195,62900.0
2017-05-24 15:00:00,10.91,10.91,10.9,10.9,37556.0,8.8195,8.8195,8.8114,8.8114,37556.0
2017-05-24 15:05:00,10.9,10.9,10.89,10.9,45416.0,8.8114,8.8114,8.8034,8.8114,45416.0
2017-05-24 15:10:00,10.9,10.9,10.9,10.9,96408.0,8.8114,8.8114,8.8114,8.8114,96408.0
2017-05-24 15:15:00,10.9,10.91,10.9,10.9,56616.0,8.8114,8.8195,8.8114,8.8114,56616.0
2017-05-24 15:20:00,10.91,10.92,10.91,10.91,70716.0,8.8195,8.8276,8.8195,8.8195,70716.0
2017-05-24 15:25:00,10.91,10.92,10.9,10.92,104400.0,8.8195,8.8276,8.8114,8.8276,104400.0
2017-05-24 15:30:00,10.92,10.93,10.91,10.93,164092.0,8.8276,8.8357,8.8195,8.8357,164092.0
2017-05-24 15:35:00,10.93,10.93,10.93,10.93,83544.0,8.8357,8.8357,8.8357,8.8357,83544.0
2017-05-24 15:40:00,10.93,10.94,10.93,10.93,182232.0,8.8357,8.8438,8.8357,8.8357,182232.0
2017-05-24 15:45:00,10.93,10.94,10.92,10.92,326020.0,8.8357,8.8438,8.8276,8.8276,326020.0
2017-05-24 15:50:00,10.92,10.92,10.91,10.92,443408.0,8.8276,8.8276,8.8195,8.8276,443408.0
2017-05-24 15:55:00,10.92,10.92,10.91,10.91,771052.0,8.8276,8.8276,8.8195,8.8195,771052.0
2017-05-25 09:30:00,10.94,10.94,10.88,10.89,154496.0,8.8438,8.8438,8.7953,8.8034,154496.0
2017-05-25 09:35:00,10.88,10.9,10.85,10.89,173852.0,8.7953,8.8114,8.771,8.8034,173852.0
2017-05-25 09:40:00,10.89,10.9,10.86,10.87,269856.0,8.8034,8.8114,8.7791,8.7872,269856.0
2017-05-25 09:45:00,10.87,10.92,10.87,10.92,361720.0,8.7872,8.8276,8.7872,8.8276,361720.0
2017-05-25 09:50:00,10.92,10.92,10.88,10.88,517224.0,8.8276,8.8276,8.7953,8.7953,517224.0
2017-05-25 09:55:00,10.88,10.88,10.79,10.8,594216.0,8.7953,8.7953,8.7225,8.7306,594216.0
2017-05-25 10:00:00,10.79,10.83,10.79,10.8,233592.0,8.7225,8.7549,8.7225,8.7306,233592.0
2017-05-25 10:05:00,10.8,10.86,10.79,10.85,95964.0,8.7306,8.7791,8.7225,8.771,95964.0
2017-05-25 10:10:00,10.86,10.89,10.84,10.85,117608.0,8.7791,8.8034,8.7629,8.771,117608.0
2017-05-25 10:15:00,10.85,10.88,10.84,10.84,147536.0,8.771,8.7953,8.7629,8.7629,147536.0
2017-05-25 10:20:00,10.84,10.86,10.84,10.86,80720.0,8.7629,8.7791,8.7629,8.7791,80720.0
2017-05-25 10:25:00,10.86,10.87,10.85,10.85,137504.0,8.7791,8.7872,8.771,8.771,137504.0
2017-05-25 10:30:00,10.86,10.87,10.84,10.85,84764.0,8.7791,8.7872,8.7629,8.771,84764.0
2017-05-25 10:35:00,10.85,10.86,10.83,10.84,73920.0,8.771,8.7791,8.7549,8.7629,73920.0
2017-05-25 10:40:00,10.84,10.85,10.84,10.84,39880.0,8.7629,8.771,8.7629,8.7629,39880.0
2017-05-25 10:45:00,10.84,10.85,10.81,10.83,201236.0,8.7629,8.771,8.7387,8.7549,201236.0
2017-05-25 10:50:00,10.83,10.84,10.83,10.84,104180.0,8.7549,8.7629,8.7549,8.7629,104180.0
2017-05-25 10:55:00,10.84,10.84,10.81,10.81,153536.0,8.7629,8.7629,8.7387,8.7387,153536.0
2017-05-25 11:00:00,10.81,10.83,10.81,10.81,97596.0,8.7387,8.7549,8.7387,8.7387,97596.0
2017-05-25 11:05:00,10.81,10.82,10.8,10.81,238100.0,8.7387,8.7468,8.7306,8.7387,238100.0
2017-05-25 11:10:00,10.81,10.81,10.8,10.81,126832.0,8.7387,8.7387,8.7306,8.7387,126832.0
2017-05-25 11:15:00,10.81,10.81,10.79,10.8,137032.0,8.7387,8.7387,8.7225,8.7306,137032.0
2017-05-25 11:20:00,10.8,10.8,10.78,10.79,84640.0,8.7306,8.7306,8.7144,8.7225,84640.0
2017-05-25 11:25:00,10.79,10.8,10.78,10.8,84424.0,8.7225,8.7306,8.7144,8.7306,84424.0
2017-05-25 11:30:00,10.8,10.81,10.8,10.81,65172.0,8.7306,8.7387,8.7306,8.7387,65172.0
2017-05-25 11:35:00,10.81,10.81,10.78,10.79,110896.0,8.7387,8.7387,8.7144,8.7225,110896.0
2017-05-25 11:40:00,10.8,10.8,10.77,10.78,76128.0,8.7306,8.7306,8.7064,8.7144,76128.0
2017-05-25 11:45:00,10.77,10.81,10.77,10.81,68264.0,8.7064,8.7387,8.7064,8.7387,68264.0
2017-05-25 11:50:00,10.81,10.81,10.78,10.79,250432.0,8.7387,8.7387,8.7144,8.7225,250432.0
2017-05-25 11:55:00,10.79,10.79,10.78,10.78,47588.0,8.7225,8.7225,8.7144,8.7144,47588.0
2017-05-25 12:00:00,10.78,10.79,10.78,10.79,68376.0,8.7144,8.7225,8.7144,8.7225,68376.0
2017-05-25 12:05:00,10.79,10.81,10.79,10.81,32572.0,8.7225,8.7387,8.7225,8.7387,32572.0
2017-05-25 12:10:00,10.81,10.81,10.8,10.81,66252.0,8.7387,8.7387,8.7306,8.7387,66252.0
2017-05-25 12:15:00,10.81,10.82,10.8,10.81,73400.0,8.7387,8.7468,8.7306,8.7387,73400.0
2017-05-25 12:20:00,10.81,10.82,10.8,10.8,146568.0,8.7387,8.7468,8.7306,8.7306,146568.0
2017-05-25 12:25:00,10.8,10.81,10.8,10.8,45440.0,8.7306,8.7387,8.7306,8.7306,45440.0
2017-05-25 12:30:00,10.81,10.82,10.8,10.81,164728.0,8.7387,8.7468,8.7306,8.7387,164728.0
2017-05-25 12:35:00,10.82,10.84,10.82,10.83,37788.0,8.7468,8.7629,8.7468,8.7549,37788.0
2017-05-25 12:40:00,10.83,10.84,10.82,10.83,274420.0,8.7549,8.7629,8.7468,8.7549,274420.0
2017-05-25 12:45:00,10.83,10.84,10.82,10.84,264304.0,8.7549,8.7629,8.7468,8.7629,264304.0
2017-05-25 12:50:00,10.84,10.86,10.84,10.84,167444.0,8.7629,8.7791,8.7629,8.7629,167444.0
2017-05-25 12:55:00,10.84,10.84,10.82,10.84,269344.0,8.7629,8.7629,8.7468,8.7629,269344.0
2017-05-25 13:00:00,10.84,10.84,10.81,10.81,154884.0,8.7629,8.7629,8.7387,8.7387,154884.0
2017-05-25 13:05:00,10.81,10.81,10.81,10.81,110032.0,8.7387,8.7387,8.7387,8.7387,110032.0
2017-05-25 13:10:00,10.81,10.81,10.8,10.81,107248.0,8.7387,8.7387,8.7306,8.7387,107248.0
2017-05-25 13:15:00,10.81,10.82,10.81,10.81,122600.0,8.7387,8.7468,8.7387,8.7387,122600.0
2017-05-25 13:20:00,10.81,10.81,10.81,10.81,39808.0,8.7387,8.7387,8.7387,8.7387,39808.0
2017-05-25 13:25:00,10.81,10.82,10.81,10.81,83696.0,8.7387,8.7468,8.7387,8.7387,83696.0
2017-05-25 13:30:00,10.81,10.82,10.81,10.81,71520.0,8.7387,8.7468,8.7387,8.7387,71520.0
2017-05-25 13:35:00,10.81,10.82,10.81,10.81,67568.0,8.7387,8.7468,8.7387,8.7387,67568.0
2017-05-25 13:40:00,10.81,10.83,10.81,10.82,46652.0,8.7387,8.7549,8.7387,8.7468,46652.0
2017-05-25 13:45:00,10.82,10.82,10.81,10.82,62240.0,8.7468,8.7468,8.7387,8.7468,62240.0
2017-05-25 13:50:00,10.83,10.84,10.82,10.83,19816.0,8.7549,8.7629,8.7468,8.7549,19816.0
2017-05-25 13:55:00,10.84,10.84,10.83,10.84,53612.0,8.7629,8.7629,8.7549,8.7629,53612.0
2017-05-25 14:00:00,10.84,10.84,10.83,10.83,101360.0,8.7629,8.7629,8.7549,8.7549,101360.0
2017-05-25 14:05:00,10.83,10.84,10.83,10.84,49180.0,8.7549,8.7629,8.7549,8.7629,49180.0
2017-05-25 14:10:00,10.84,10.84,10.83,10.83,40492.0,8.7629,8.7629,8.7549,8.7549,40492.0
2017-05-25 14:15:00,10.84,10.84,10.83,10.84,92852.0,8.7629,8.7629,8.7549,8.7629,92852.0
2017-05-25 14:20:00,10.83,10.84,10.83,10.84,126308.0,8.7549,8.7629,8.7549,8.7629,126308.0
2017-05-25 14:25:00,10.84,10.84,10.83,10.83,71400.0,8.7629,8.7629,8.7549,8.7549,71400.0
2017-05-25 14:30:00,10.83,10.84,10.83,10.83,101108.0,8.7549,8.7629,8.7549,8.7549,101108.0
2017-05-25 14:35:00,10.83,10.83,10.83,10.83,73096.0,8.7549,8.7549,8.7549,8.7549,73096.0
2017-05-25 14:40:00,10.83,10.84,10.82,10.82,91568.0,8.7549,8.7629,8.7468,8.7468,91568.0
2017-05-25 14:45:00,10.83,10.83,10.81,10.82,114352.0,8.7549,8.7549,8.7387,8.7468,114352.0
2017-05-25 14:50:00,10.82,10.82,10.81,10.81,61452.0,8.7468,8.7468,8.7387,8.7387,61452.0
2017-05-25 14:55:00,10.81,10.82,10.81,10.81,63796.0,8.7387,8.7468,8.7387,8.7387,63796.0
2017-05-25 15:00:00,10.81,10.83,10.81,10.83,94832.0,8.7387,8.7549,8.7387,8.7549,94832.0
2017-05-25 15:05:00,10.83,10.83,10.82,10.83,65544.0,8.7549,8.7549,8.7468,8.7549,65544.0
2017-05-25 15:10:00,10.82,10.83,10.82,10.83,73592.0,8.7468,8.7549,8.7468,8.7549,73592.0
2017-05-25 15:15:00,10.83,10.84,10.83,10.84,64196.0,8.7549,8.7629,8.7549,8.7629,64196.0
2017-05-25 15:20:00,10.84,10.84,10.83,10.83,116956.0,8.7629,8.7629,8.7549,8.7549,116956.0
2017-05-25 15:25:00,10.83,10.83,10.82,10.82,90480.0,8.7549,8.7549,8.7468,8.7468,90480.0
2017-05-25 15:30:00,10.83,10.83,10.82,10.83,103868.0,8.7549,8.7549,8.7468,8.7549,103868.0
2017-05-25 15:35:00,10.83,10.83,10.81,10.82,173776.0,8.7549,8.7549,8.7387,8.7468,173776.0
2017-05-25 15:40:00,10.81,10.83,10.81,10.83,131940.0,8.7387,8.7549,8.7387,8.7549,131940.0
2017-05-25 15:45:00,10.83,10.85,10.83,10.85,303064.0,8.7549,8.771,8.7549,8.771,303064.0
2017-05-25 15:50:00,10.85,10.85,10.83,10.83,267024.0,8.771,8.771,8.7549,8.7549,267024.0
2017-05-25 15:55:00,10.83,10.84,10.81,10.82,713572.0,8.7549,8.7629,8.7387,8.7468,713572.0
2017-05-26 09:30:00,10.83,10.94,10.8,10.82,127552.0,8.7549,8.8438,8.7306,8.7468,127552.0
2017-05-26 09:35:00,10.81,10.82,10.81,10.81,58584.0,8.7387,8.7468,8.7387,8.7387,58584.0
2017-05-26 09:40:00,10.81,10.84,10.81,10.83,68576.0,8.7387,8.7629,8.7387,8.7549,68576.0
2017-05-26 09:45:00,10.83,10.86,10.82,10.85,179836.0,8.7549,8.7791,8.7468,8.771,179836.0
2017-05-26 09:50:00,10.85,10.87,10.84,10.84,101880.0,8.771,8.7872,8.7629,8.7629,101880.0
2017-05-26 09:55:00,10.84,10.84,10.81,10.83,140460.0,8.7629,8.7629,8.7387,8.7549,140460.0
2017-05-26 10:00:00,10.83,10.83,10.78,10.79,136848.0,8.7549,8.7549,8.7144,8.7225,136848.0
2017-05-26 10:05:00,10.79,10.79,10.77,10.78,78560.0,8.7225,8.7225,8.7064,8.7144,78560.0
2017-05-26 10:10:00,10.78,10.81,10.77,10.81,174640.0,8.7144,8.7387,8.7064,8.7387,174640.0
2017-05-26 10:15:00,10.81,10.84,10.79,10.84,287292.0,8.7387,8.7629,8.7225,8.7629,287292.0
2017-05-26 10:20:00,10.84,10.85,10.82,10.85,332332.0,8.7629,8.771,8.7468,8.771,332332.0
2017-05-26 10:25:00,10.85,10.85,10.83,10.84,192548.0,8.771,8.771,8.7549,8.7629,192548.0
2017-05-26 10:30:00,10.84,10.86,10.84,10.85,144488.0,8.7629,8.7791,8.7629,8.771,144488.0
2017-05-26 10:35:00,10.85,10.85,10.82,10.82,136052.0,8.771,8.771,8.7468,8.7468,136052.0
2017-05-26 10:40:00,10.82,10.83,10.82,10.83,155388.0,8.7468,8.7549,8.7468,8.7549,155388.0
2017-05-26 10:45:00,10.83,10.83,10.82,10.82,170808.0,8.7549,8.7549,8.7468,8.7468,170808.0
2017-05-26 10:50:00,10.82,10.82,10.81,10.81,179160.0,8.7468,8.7468,8.7387,8.7387,179160.0
2017-05-26 10:55:00,10.81,10.81,10.8,10.8,127088.0,8.7387,8.7387,8.7306,8.7306,127088.0
2017-05-26 11:00:00,10.81,10.84,10.81,10.84,123576.0,8.7387,8.7629,8.7387,8.7629,123576.0
2017-05-26 11:05:00,10.84,10.84,10.83,10.84,95052.0,8.7629,8.7629,8.7549,8.7629,95052.0
2017-05-26 11:10:00,10.84,10.84,10.83,10.83,158784.0,8.7629,8.7629,8.7549,8.7549,158784.0
2017-05-26 11:15:00,10.83,10.83,10.82,10.82,228280.0,8.7549,8.7549,8.7468,8.7468,228280.0
2017-05-26 11:20:00,10.82,10.82,10.81,10.81,183352.0,8.7468,8.7468,8.7387,8.7387,183352.0
2017-05-26 11:25:00,10.81,10.82,10.81,10.82,127576.0,8.7387,8.7468,8.7387,8.7468,127576.0
2017-05-26 11:30:00,10.82,10.83,10.81,10.82,75064.0,8.7468,8.7549,8.7387,8.7468,75064.0
2017-05-26 11:35:00,10.82,10.82,10.8,10.8,79904.0,8.7468,8.7468,8.7306,8.7306,79904.0
2017-05-26 11:40:00,10.8,10.82,10.8,10.82,57376.0,8.7306,8.7468,8.7306,8.7468,57376.0
2017-05-26 11:45:00,10.82,10.83,10.81,10.82,55508.0,8.7468,8.7549,8.7387,8.7468,55508.0
2017-05-26 11:50:00,10.82,10.82,10.8,10.81,120108.0,8.7468,8.7468,8.7306,8.7387,120108.0
2017-05-26 11:55:00,10.81,10.83,10.81,10.83,147536.0,8.7387,8.7549,8.7387,8.7549,147536.0
2017-05-26 12:00:00,10.83,10.85,10.83,10.85,112884.0,8.7549,8.771,8.7549,8.771,112884.0
2017-05-26 12:05:00,10.85,10.85,10.84,10.84,115384.0,8.771,8.771,8.7629,8.7629,115384.0
2017-05-26 12:10:00,10.84,10.85,10.84,10.85,193024.0,8.7629,8.771,8.7629,8.771,193024.0
2017-05-26 12:15:00,10.85,10.87,10.85,10.87,50800.0,8.771,8.7872,8.771,8.7872,50800.0
2017-05-26 12:20:00,10.87,10.87,10.85,10.85,122912.0,8.7872,8.7872,8.771,8.771,122912.0
2017-05-26 12:25:00,10.85,10.86,10.84,10.85,65084.0,8.771,8.7791,8.7629,8.771,65084.0
2017-05-26 12:30:00,10.85,10.85,10.84,10.84,114116.0,8.771,8.771,8.7629,8.7629,114116.0
2017-05-26 12:35:00,10.84,10.84,10.83,10.84,59488.0,8.7629,8.7629,8.7549,8.7629,59488.0
2017-05-26 12:40:00,10.84,10.84,10.83,10.84,83728.0,8.7629,8.7629,8.7549,8.7629,83728.0
2017-05-26 12:45:00,10.84,10.84,10.83,10.83,64400.0,8.7629,8.7629,8.7549,8.7549,64400.0
2017-05-26 12:50:00,10.83,10.83,10.82,10.82,112888.0,8.7549,8.7549,8.7468,8.7468,112888.0
2017-05-26 12:55:00,10.82,10.82,10.81,10.82,56952.0,8.7468,8.7468,8.7387,8.7468,56952.0
2017-05-26 13:00:00,10.82,10.83,10.82,10.83,137616.0,8.7468,8.7549,8.7468,8.7549,137616.0
2017-05-26 13:05:00,10.83,10.84,10.83,10.83,108800.0,8.7549,8.7629,8.7549,8.7549,108800.0
2017-05-26 13:10:00,10.83,10.83,10.82,10.83,174652.0,8.7549,8.7549,8.7468,8.7549,174652.0
2017-05-26 13:15:00,10.83,10.83,10.8,10.81,384576.0,8.7549,8.7549,8.7306,8.7387,384576.0
2017-05-26 13:20:00,10.81,10.84,10.81,10.84,97244.0,8.7387,8.7629,8.7387,8.7629,97244.0
2017-05-26 13:25:00,10.85,10.85,10.84,10.85,31560.0,8.771,8.771,8.7629,8.771,31560.0
2017-05-26 13:30:00,10.85,10.86,10.85,10.86,67476.0,8.771,8.7791,8.771,8.7791,67476.0
2017-05-26 13:35:00,10.86,10.86,10.85,10.86,40440.0,8.7791,8.7791,8.771,8.7791,40440.0
2017-05-26 13:40:00,10.86,10.86,10.85,10.85,106140.0,8.7791,8.7791,8.771,8.771,106140.0
2017-05-26 13:45:00,10.85,10.87,10.85,10.86,118616.0,8.771,8.7872,8.771,8.7791,118616.0
2017-05-26 13:50:00,10.86,10.87,10.85,10.85,65984.0,8.7791,8.7872,8.771,8.771,65984.0
2017-05-26 13:55:00,10.85,10.85,10.84,10.84,74176.0,8.771,8.771,8.7629,8.7629,74176.0
2017-05-26 14:00:00,10.85,10.85,10.84,10.85,69532.0,8.771,8.771,8.7629,8.771,69532.0
2017-05-26 14:05:00,10.85,10.85,10.84,10.85,83308.0,8.771,8.771,8.7629,8.771,83308.0
2017-05-26 14:10:00,10.85,10.85,10.84,10.84,60404.0,8.771,8.771,8.7629,8.7629,60404.0
2017-05-26 14:15:00,10.84,10.84,10.83,10.83,92820.0,8.7629,8.7629,8.7549,8.7549,92820.0
2017-05-26 14:20:00,10.83,10.84,10.83,10.83,93412.0,8.7549,8.7629,8.7549,8.7549,93412.0
2017-05-26 14:25:00,10.84,10.84,10.83,10.84,71056.0,8.7629,8.7629,8.7549,8.7629,71056.0
2017-05-26 14:30:00,10.84,10.85,10.83,10.84,84472.0,8.7629,8.771,8.7549,8.7629,84472.0
2017-05-26 14:35:00,10.85,10.85,10.84,10.85,82404.0,8.771,8.771,8.7629,8.771,82404.0
2017-05-26 14:40:00,10.85,10.85,10.83,10.85,363804.0,8.771,8.771,8.7549,8.771,363804.0
2017-05-26 14:45:00,10.85,10.85,10.82,10.83,376100.0,8.771,8.771,8.7468,8.7549,376100.0
2017-05-26 14:50:00,10.83,10.83,10.81,10.82,267932.0,8.7549,8.7549,8.7387,8.7468,267932.0
2017-05-26 14:55:00,10.82,10.82,10.81,10.81,58912.0,8.7468,8.7468,8.7387,8.7387,58912.0
2017-05-26 15:00:00,10.81,10.82,10.81,10.82,106220.0,8.7387,8.7468,8.7387,8.7468,106220.0
2017-05-26 15:05:00,10.82,10.84,10.82,10.84,104704.0,8.7468,8.7629,8.7468,8.7629,104704.0
2017-05-26 15:10:00,10.84,10.85,10.84,10.85,88980.0,8.7629,8.771,8.7629,8.771,88980.0
2017-05-26 15:15:00,10.85,10.86,10.85,10.85,93916.0,8.771,8.7791,8.771,8.771,93916.0
2017-05-26 15:20:00,10.85,10.85,10.85,10.85,67896.0,8.771,8.771,8.771,8.771,67896.0
2017-05-26 15:25:00,10.85,10.87,10.85,10.86,67376.0,8.771,8.7872,8.771,8.7791,67376.0
2017-05-26 15:30:00,10.86,10.87,10.85,10.85,123560.0,8.7791,8.7872,8.771,8.771,123560.0
2017-05-26 15:35:00,10.85,10.86,10.85,10.85,99856.0,8.771,8.7791,8.771,8.771,99856.0
2017-05-26 15:40:00,10.85,10.86,10.85,10.86,114764.0,8.771,8.7791,8.771,8.7791,114764.0
2017-05-26 15:45:00,10.85,10.86,10.85,10.85,171536.0,8.771,8.7791,8.771,8.771,171536.0
2017-05-26 15:50:00,10.85,10.87,10.85,10.86,480632.0,8.771,8.7872,8.771,8.7791,480632.0
2017-05-26 15:55:00,10.87,10.87,10.86,10.87,706036.0,8.7872,8.7872,8.7791,8.7872,706036.0
2017-05-30 09:30:00,10.88,10.9,10.88,10.89,108064.0,8.7953,8.8114,8.7953,8.8034,108064.0
2017-05-30 09:35:00,10.89,10.9,10.88,10.9,100080.0,8.8034,8.8114,8.7953,8.8114,100080.0
2017-05-30 09:40:00,10.9,10.91,10.88,10.91,105156.0,8.8114,8.8195,8.7953,8.8195,105156.0
2017-05-30 09:45:00,10.91,10.92,10.9,10.9,76160.0,8.8195,8.8276,8.8114,8.8114,76160.0
2017-05-30 09:50:00,10.91,10.91,10.88,10.88,116724.0,8.8195,8.8195,8.7953,8.7953,116724.0
2017-05-30 09:55:00,10.88,10.88,10.87,10.88,84204.0,8.7953,8.7953,8.7872,8.7953,84204.0
2017-05-30 10:00:00,10.87,10.87,10.84,10.84,120792.0,8.7872,8.7872,8.7629,8.7629,120792.0
2017-05-30 10:05:00,10.85,10.85,10.83,10.84,47704.0,8.771,8.771,8.7549,8.7629,47704.0
2017-05-30 10:10:00,10.84,10.85,10.82,10.82,68292.0,8.7629,8.771,8.7468,8.7468,68292.0
2017-05-30 10:15:00,10.82,10.83,10.81,10.83,102448.0,8.7468,8.7549,8.7387,8.7549,102448.0
2017-05-30 10:20:00,10.83,10.86,10.83,10.86,42704.0,8.7549,8.7791,8.7549,8.7791,42704.0
2017-05-30 10:25:00,10.85,10.86,10.84,10.84,33732.0,8.771,8.7791,8.7629,8.7629,33732.0
2017-05-30 10:30:00,10.84,10.86,10.84,10.85,43364.0,8.7629,8.7791,8.7629,8.771,43364.0
2017-05-30 10:35:00,10.85,10.88,10.85,10.88,134208.0,8.771,8.7953,8.771,8.7953,134208.0
2017-05-30 10:40:00,10.88,10.88,10.86,10.87,149756.0,8.7953,8.7953,8.7791,8.7872,149756.0
2017-05-30 10:45:00,10.87,10.87,10.86,10.86,66860.0,8.7872,8.7872,8.7791,8.7791,66860.0
2017-05-30 10:50:00,10.87,10.88,10.86,10.87,78768.0,8.7872,8.7953,8.7791,8.7872,78768.0
2017-05-30 10:55:00,10.87,10.87,10.86,10.87,37032.0,8.7872,8.7872,8.7791,8.7872,37032.0
2017-05-30 11:00:00,10.87,10.88,10.87,10.88,36468.0,8.7872,8.7953,8.7872,8.7953,36468.0
2017-05-30 11:05:00,10.88,10.88,10.87,10.87,33040.0,8.7953,8.7953,8.7872,8.7872,33040.0
2017-05-30 11:10:00,10.87,10.88,10.87,10.88,43252.0,8.7872,8.7953,8.7872,8.7953,43252.0
2017-05-30 11:15:00,10.88,10.88,10.87,10.88,57952.0,8.7953,8.7953,8.7872,8.7953,57952.0
2017-05-30 11:20:00,10.88,10.88,10.86,10.86,61124.0,8.7953,8.7953,8.7791,8.7791,61124.0
2017-05-30 11:25:00,10.87,10.88,10.87,10.88,124912.0,8.7872,8.7953,8.7872,8.7953,124912.0
2017-05-30 11:30:00,10.88,10.88,10.87,10.87,46812.0,8.7953,8.7953,8.7872,8.7872,46812.0
2017-05-30 11:35:00,10.87,10.87,10.86,10.86,75876.0,8.7872,8.7872,8.7791,8.7791,75876.0
2017-05-30 11:40:00,10.86,10.87,10.85,10.85,90880.0,8.7791,8.7872,8.771,8.771,90880.0
2017-05-30 11:45:00,10.85,10.86,10.85,10.85,72024.0,8.771,8.7791,8.771,8.771,72024.0
2017-05-30 11:50:00,10.85,10.85,10.85,10.85,65772.0,8.771,8.771,8.771,8.771,65772.0
2017-05-30 11:55:00,10.85,10.86,10.83,10.83,88196.0,8.771,8.7791,8.7549,8.7549,88196.0
2017-05-30 12:00:00,10.83,10.84,10.83,10.83,68728.0,8.7549,8.7629,8.7549,8.7549,68728.0
2017-05-30 12:05:00,10.83,10.84,10.83,10.83,57188.0,8.7549,8.7629,8.7549,8.7549,57188.0
2017-05-30 12:10:00,10.83,10.83,10.82,10.82,59808.0,8.7549,8.7549,8.7468,8.7468,59808.0
2017-05-30 12:15:00,10.82,10.82,10.81,10.81,40156.0,8.7468,8.7468,8.7387,8.7387,40156.0
2017-05-30 12:20:00,10.81,10.83,10.81,10.83,101920.0,8.7387,8.7549,8.7387,8.7549,101920.0
2017-05-30 12:25:00,10.83,10.83,10.82,10.83,78048.0,8.7549,8.7549,8.7468,8.7549,78048.0
2017-05-30 12:30:00,10.83,10.83,10.82,10.82,44372.0,8.7549,8.7549,8.7468,8.7468,44372.0
2017-05-30 12:35:00,10.82,10.83,10.82,10.82,54632.0,8.7468,8.7549,8.7468,8.7468,54632.0
2017-05-30 12:40:00,10.82,10.83,10.81,10.81,53096.0,8.7468,8.7549,8.7387,8.7387,53096.0
2017-05-30 12:45:00,10.81,10.81,10.81,10.81,54924.0,8.7387,8.7387,8.7387,8.7387,54924.0
2017-05-30 12:50:00,10.81,10.81,10.79,10.79,69676.0,8.7387,8.7387,8.7225,8.7225,69676.0
2017-05-30 12:55:00,10.79,10.8,10.79,10.8,92292.0,8.7225,8.7306,8.7225,8.7306,92292.0
2017-05-30 13:00:00,10.8,10.8,10.79,10.8,160856.0,8.7306,8.7306,8.7225,8.7306,160856.0
2017-05-30 13:05:00,10.8,10.81,10.8,10.81,178088.0,8.7306,8.7387,8.7306,8.7387,178088.0
2017-05-30 13:10:00,10.81,10.83,10.81,10.82,22816.0,8.7387,8.7549,8.7387,8.7468,22816.0
2017-05-30 13:15:00,10.82,10.83,10.81,10.82,53600.0,8.7468,8.7549,8.7387,8.7468,53600.0
2017-05-30 13:20:00,10.82,10.82,10.82,10.82,26132.0,8.7468,8.7468,8.7468,8.7468,26132.0
2017-05-30 13:25:00,10.82,10.82,10.81,10.82,47264.0,8.7468,8.7468,8.7387,8.7468,47264.0
2017-05-30 13:30:00,10.82,10.82,10.81,10.81,52284.0,8.7468,8.7468,8.7387,8.7387,52284.0
2017-05-30 13:35:00,10.81,10.82,10.81,10.81,37496.0,8.7387,8.7468,8.7387,8.7387,37496.0
2017-05-30 13:40:00,10.81,10.83,10.81,10.82,48316.0,8.7387,8.7549,8.7387,8.7468,48316.0
2017-05-30 13:45:00,10.82,10.84,10.82,10.84,75856.0,8.7468,8.7629,8.7468,8.7629,75856.0
2017-05-30 13:50:00,10.84,10.84,10.82,10.82,115576.0,8.7629,8.7629,8.7468,8.7468,115576.0
2017-05-30 13:55:00,10.82,10.83,10.82,10.83,23220.0,8.7468,8.7549,8.7468,8.7549,23220.0
2017-05-30 14:00:00,10.83,10.83,10.82,10.83,42444.0,8.7549,8.7549,8.7468,8.7549,42444.0
2017-05-30 14:05:00,10.83,10.85,10.83,10.85,42112.0,8.7549,8.771,8.7549,8.771,42112.0
2017-05-30 14:10:00,10.85,10.85,10.82,10.83,247868.0,8.771,8.771,8.7468,8.7549,247868.0
2017-05-30 14:15:00,10.83,10.83,10.82,10.82,78348.0,8.7549,8.7549,8.7468,8.7468,78348.0
2017-05-30 14:20:00,10.82,10.84,10.82,10.84,52820.0,8.7468,8.7629,8.7468,8.7629,52820.0
2017-05-30 14:25:00,10.84,10.84,10.83,10.83,84328.0,8.7629,8.7629,8.7549,8.7549,84328.0
2017-05-30 14:30:00,10.83,10.83,10.82,10.83,83872.0,8.7549,8.7549,8.7468,8.7549,83872.0
2017-05-30 14:35:00,10.83,10.85,10.83,10.85,107248.0,8.7549,8.771,8.7549,8.771,107248.0
2017-05-30 14:40:00,10.84,10.86,10.84,10.85,42244.0,8.7629,8.7791,8.7629,8.771,42244.0
2017-05-30 14:45:00,10.85,10.86,10.84,10.85,72556.0,8.771,8.7791,8.7629,8.771,72556.0
2017-05-30 14:50:00,10.85,10.85,10.84,10.85,88904.0,8.771,8.771,8.7629,8.771,88904.0
2017-05-30 14:55:00,10.85,10.85,10.84,10.85,35956.0,8.771,8.771,8.7629,8.771,35956.0
2017-05-30 15:00:00,10.85,10.85,10.84,10.84,115760.0,8.771,8.771,8.7629,8.7629,115760.0
2017-05-30 15:05:00,10.85,10.85,10.83,10.84,90360.0,8.771,8.771,8.7549,8.7629,90360.0
2017-05-30 15:10:00,10.84,10.84,10.83,10.83,91460.0,8.7629,8.7629,8.7549,8.7549,91460.0
2017-05-30 15:15:00,10.83,10.84,10.83,10.83,60804.0,8.7549,8.7629,8.7549,8.7549,60804.0
2017-05-30 15:20:00,10.83,10.83,10.82,10.83,70740.0,8.7549,8.7549,8.7468,8.7549,70740.0
2017-05-30 15:25:00,10.82,10.83,10.82,10.82,81988.0,8.7468,8.7549,8.7468,8.7468,81988.0
2017-05-30 15:30:00,10.82,10.83,10.82,10.83,105440.0,8.7468,8.7549,8.7468,8.7549,105440.0
2017-05-30 15:35:00,10.83,10.83,10.82,10.83,170776.0,8.7549,8.7549,8.7468,8.7549,170776.0
2017-05-30 15:40:00,10.83,10.83,10.82,10.83,118516.0,8.7549,8.7549,8.7468,8.7549,118516.0
2017-05-30 15:45:00,10.83,10.83,10.81,10.81,130324.0,8.7549,8.7549,8.7387,8.7387,130324.0
2017-05-30 15:50:00,10.81,10.82,10.81,10.81,451228.0,8.7387,8.7468,8.7387,8.7387,451228.0
2017-05-30 15:55:00,10.81,10.82,10.81,10.81,459228.0,8.7387,8.7468,8.7387,8.7387,459228.0
2017-05-31 09:30:00,10.8,10.81,10.72,10.72,314392.0,8.7306,8.7387,8.6659,8.6659,314392.0
2017-05-31 09:35:00,10.73,10.74,10.69,10.7,130540.0,8.674,8.6821,8.6417,8.6498,130540.0
2017-05-31 09:40:00,10.7,10.73,10.7,10.71,77120.0,8.6498,8.674,8.6498,8.6578,77120.0
2017-05-31 09:45:00,10.71,10.72,10.67,10.69,108504.0,8.6578,8.6659,8.6255,8.6417,108504.0
2017-05-31 09:50:00,10.69,10.7,10.68,10.68,82384.0,8.6417,8.6498,8.6336,8.6336,82384.0
2017-05-31 09:55:00,10.68,10.69,10.64,10.64,121412.0,8.6336,8.6417,8.6013,8.6013,121412.0
2017-05-31 10:00:00,10.64,10.64,10.61,10.61,273052.0,8.6013,8.6013,8.577,8.577,273052.0
2017-05-31 10:05:00,10.61,10.64,10.59,10.63,238344.0,8.577,8.6013,8.5608,8.5932,238344.0
2017-05-31 10:10:00,10.63,10.65,10.63,10.65,65900.0,8.5932,8.6093,8.5932,8.6093,65900.0
2017-05-31 10:15:00,10.65,10.65,10.63,10.64,57184.0,8.6093,8.6093,8.5932,8.6013,57184.0
2017-05-31 10:20:00,10.64,10.68,10.64,10.68,110416.0,8.6013,8.6336,8.6013,8.6336,110416.0
2017-05-31 10:25:00,10.68,10.72,10.68,10.71,66484.0,8.6336,8.6659,8.6336,8.6578,66484.0
2017-05-31 10:30:00,10.71,10.71,10.68,10.69,227324.0,8.6578,8.6578,8.6336,8.6417,227324.0
2017-05-31 10:35:00,10.69,10.72,10.69,10.72,151516.0,8.6417,8.6659,8.6417,8.6659,151516.0
2017-05-31 10:40:00,10.72,10.74,10.71,10.73,102020.0,8.6659,8.6821,8.6578,8.674,102020.0
2017-05-31 10:45:00,10.73,10.74,10.72,10.74,36888.0,8.674,8.6821,8.6659,8.6821,36888.0
2017-05-31 10:50:00,10.74,10.75,10.73,10.74,105812.0,8.6821,8.6902,8.674,8.6821,105812.0
2017-05-31 10:55:00,10.74,10.74,10.73,10.73,55748.0,8.6821,8.6821,8.674,8.674,55748.0
2017-05-31 11:00:00,10.73,10.74,10.72,10.74,58196.0,8.674,8.6821,8.6659,8.6821,58196.0
2017-05-31 11:05:00,10.74,10.74,10.73,10.73,36800.0,8.6821,8.6821,8.674,8.674,36800.0
2017-05-31 11:10:00,10.73,10.73,10.71,10.71,37600.0,8.674,8.674,8.6578,8.6578,37600.0
2017-05-31 11:15:00,10.71,10.74,10.7,10.74,80504.0,8.6578,8.6821,8.6498,8.6821,80504.0
2017-05-31 11:20:00,10.74,10.78,10.74,10.78,281104.0,8.6821,8.7144,8.6821,8.7144,281104.0
2017-05-31 11:25:00,10.77,10.78,10.75,10.76,108296.0,8.7064,8.7144,8.6902,8.6983,108296.0
2017-05-31 11:30:00,10.76,10.76,10.74,10.75,118940.0,8.6983,8.6983,8.6821,8.6902,118940.0
2017-05-31 11:35:00,10.75,10.76,10.74,10.74,171252.0,8.6902,8.6983,8.6821,8.6821,171252.0
2017-05-31 11:40:00,10.74,10.74,10.72,10.73,125620.0,8.6821,8.6821,8.6659,8.674,125620.0
2017-05-31 11:45:00,10.73,10.76,10.72,10.75,149472.0,8.674,8.6983,8.6659,8.6902,149472.0
2017-05-31 11:50:00,10.76,10.77,10.75,10.77,69240.0,8.6983,8.7064,8.6902,8.7064,69240.0
2017-05-31 11:55:00,10.77,10.78,10.76,10.76,77460.0,8.7064,8.7144,8.6983,8.6983,77460.0
2017-05-31 12:00:00,10.76,10.79,10.76,10.79,69612.0,8.6983,8.7225,8.6983,8.7225,69612.0
2017-05-31 12:05:00,10.79,10.79,10.77,10.78,66164.0,8.7225,8.7225,8.7064,8.7144,66164.0
2017-05-31 12:10:00,10.78,10.78,10.77,10.77,60560.0,8.7144,8.7144,8.7064,8.7064,60560.0
2017-05-31 12:15:00,10.77,10.77,10.76,10.77,77448.0,8.7064,8.7064,8.6983,8.7064,77448.0
2017-05-31 12:20:00,10.77,10.77,10.75,10.76,116708.0,8.7064,8.7064,8.6902,8.6983,116708.0
2017-05-31 12:25:00,10.76,10.76,10.75,10.75,68696.0,8.6983,8.6983,8.6902,8.6902,68696.0
2017-05-31 12:30:00,10.75,10.76,10.75,10.76,113368.0,8.6902,8.6983,8.6902,8.6983,113368.0
2017-05-31 12:35:00,10.76,10.76,10.76,10.76,27536.0,8.6983,8.6983,8.6983,8.6983,27536.0
2017-05-31 12:40:00,10.76,10.77,10.76,10.76,65840.0,8.6983,8.7064,8.6983,8.6983,65840.0
2017-05-31 12:45:00,10.76,10.76,10.74,10.75,94700.0,8.6983,8.6983,8.6821,8.6902,94700.0
2017-05-31 12:50:00,10.75,10.75,10.75,10.75,64228.0,8.6902,8.6902,8.6902,8.6902,64228.0
2017-05-31 12:55:00,10.75,10.76,10.75,10.76,64444.0,8.6902,8.6983,8.6902,8.6983,64444.0
2017-05-31 13:00:00,10.76,10.76,10.75,10.75,62916.0,8.6983,8.6983,8.6902,8.6902,62916.0
2017-05-31 13:05:00,10.75,10.76,10.75,10.76,154748.0,8.6902,8.6983,8.6902,8.6983,154748.0
2017-05-31 13:10:00,10.76,10.76,10.72,10.72,221400.0,8.6983,8.6983,8.6659,8.6659,221400.0
2017-05-31 13:15:00,10.73,10.73,10.69,10.7,210280.0,8.674,8.674,8.6417,8.6498,210280.0
2017-05-31 13:20:00,10.7,10.7,10.69,10.7,125100.0,8.6498,8.6498,8.6417,8.6498,125100.0
2017-05-31 13:25:00,10.7,10.71,10.7,10.7,138300.0,8.6498,8.6578,8.6498,8.6498,138300.0
2017-05-31 13:30:00,10.7,10.7,10.7,10.7,133940.0,8.6498,8.6498,8.6498,8.6498,133940.0
2017-05-31 13:35:00,10.7,10.72,10.7,10.72,183392.0,8.6498,8.6659,8.6498,8.6659,183392.0
2017-05-31 13:40:00,10.72,10.72,10.71,10.72,63732.0,8.6659,8.6659,8.6578,8.6659,63732.0
2017-05-31 13:45:00,10.72,10.72,10.71,10.71,65460.0,8.6659,8.6659,8.6578,8.6578,65460.0
2017-05-31 13:50:00,10.71,10.72,10.71,10.72,46864.0,8.6578,8.6659,8.6578,8.6659,46864.0
2017-05-31 13:55:00,10.72,10.72,10.71,10.72,71736.0,8.6659,8.6659,8.6578,8.6659,71736.0
2017-05-31 14:00:00,10.72,10.72,10.7,10.71,63004.0,8.6659,8.6659,8.6498,8.6578,63004.0
2017-05-31 14:05:00,10.71,10.72,10.71,10.72,60876.0,8.6578,8.6659,8.6578,8.6659,60876.0
2017-05-31 14:10:00,10.72,10.73,10.7,10.71,90144.0,8.6659,8.674,8.6498,8.6578,90144.0
2017-05-31 14:15:00,10.71,10.74,10.71,10.74,54572.0,8.6578,8.6821,8.6578,8.6821,54572.0
2017-05-31 14:20:00,10.74,10.76,10.73,10.75,95020.0,8.6821,8.6983,8.674,8.6902,95020.0
2017-05-31 14:25:00,10.75,10.77,10.75,10.77,46696.0,8.6902,8.7064,8.6902,8.7064,46696.0
2017-05-31 14:30:00,10.78,10.78,10.75,10.75,135140.0,8.7144,8.7144,8.6902,8.6902,135140.0
2017-05-31 14:35:00,10.75,10.75,10.74,10.74,96912.0,8.6902,8.6902,8.6821,8.6821,96912.0
2017-05-31 14:40:00,10.74,10.74,10.72,10.74,80000.0,8.6821,8.6821,8.6659,8.6821,80000.0
2017-05-31 14:45:00,10.74,10.74,10.72,10.73,87376.0,8.6821,8.6821,8.6659,8.674,87376.0
2017-05-31 14:50:00,10.73,10.73,10.72,10.72,114384.0,8.674,8.674,8.6659,8.6659,114384.0
2017-05-31 14:55:00,10.72,10.72,10.71,10.71,139372.0,8.6659,8.6659,8.6578,8.6578,139372.0
2017-05-31 15:00:00,10.72,10.73,10.72,10.73,198324.0,8.6659,8.674,8.6659,8.674,198324.0
2017-05-31 15:05:00,10.73,10.74,10.72,10.73,97228.0,8.674,8.6821,8.6659,8.674,97228.0
2017-05-31 15:10:00,10.73,10.73,10.72,10.72,274640.0,8.674,8.674,8.6659,8.6659,274640.0
2017-05-31 15:15:00,10.72,10.74,10.72,10.74,229880.0,8.6659,8.6821,8.6659,8.6821,229880.0
2017-05-31 15:20:00,10.74,10.76,10.74,10.76,112900.0,8.6821,8.6983,8.6821,8.6983,112900.0
2017-05-31 15:25:00,10.76,10.77,10.76,10.76,90448.0,8.6983,8.7064,8.6983,8.6983,90448.0
2017-05-31 15:30:00,10.76,10.76,10.75,10.75,266844.0,8.6983,8.6983,8.6902,8.6902,266844.0
2017-05-31 15:35:00,10.75,10.75,10.74,10.74,233872.0,8.6902,8.6902,8.6821,8.6821,233872.0
2017-05-31 15:40:00,10.74,10.75,10.74,10.75,294336.0,8.6821,8.6902,8.6821,8.6902,294336.0
2017-05-31 15:45:00,10.75,10.77,10.75,10.76,801028.0,8.6902,8.7064,8.6902,8.6983,801028.0
2017-05-31 15:50:00,10.76,10.77,10.76,10.77,714832.0,8.6983,8.7064,8.6983,8.7064,714832.0
2017-05-31 15:55:00,10.77,10.8,10.77,10.79,1406716.0,8.7064,8.7306,8.7064,8.7225,1406716.0
2017-06-01 09:30:00,10.82,10.9,10.76,10.8,205200.0,8.7468,8.8114,8.6983,8.7306,205200.0
2017-06-01 09:35:00,10.79,10.79,10.74,10.75,131208.0,8.7225,8.7225,8.6821,8.6902,131208.0
2017-06-01 09:40:00,10.75,10.76,10.74,10.75,82520.0,8.6902,8.6983,8.6821,8.6902,82520.0
2017-06-01 09:45:00,10.75,10.78,10.74,10.76,124528.0,8.6902,8.7144,8.6821,8.6983,124528.0
2017-06-01 09:50:00,10.76,10.79,10.76,10.79,150648.0,8.6983,8.7225,8.6983,8.7225,150648.0
2017-06-01 09:55:00,10.79,10.84,10.79,10.84,294676.0,8.7225,8.7629,8.7225,8.7629,294676.0
2017-06-01 10:00:00,10.83,10.84,10.8,10.81,183984.0,8.7549,8.7629,8.7306,8.7387,183984.0
2017-06-01 10:05:00,10.81,10.81,10.78,10.8,179228.0,8.7387,8.7387,8.7144,8.7306,179228.0
2017-06-01 10:10:00,10.8,10.82,10.79,10.82,174660.0,8.7306,8.7468,8.7225,8.7468,174660.0
2017-06-01 10:15:00,10.83,10.9,10.81,10.86,316480.0,8.7549,8.8114,8.7387,8.7791,316480.0
2017-06-01 10:20:00,10.85,10.86,10.84,10.84,214672.0,8.771,8.7791,8.7629,8.7629,214672.0
2017-06-01 10:25:00,10.84,10.84,10.8,10.83,311084.0,8.7629,8.7629,8.7306,8.7549,311084.0
2017-06-01 10:30:00,10.84,10.84,10.81,10.81,230484.0,8.7629,8.7629,8.7387,8.7387,230484.0
2017-06-01 10:35:00,10.81,10.83,10.8,10.82,154564.0,8.7387,8.7549,8.7306,8.7468,154564.0
2017-06-01 10:40:00,10.82,10.83,10.8,10.82,123224.0,8.7468,8.7549,8.7306,8.7468,123224.0
2017-06-01 10:45:00,10.82,10.84,10.8,10.83,164708.0,8.7468,8.7629,8.7306,8.7549,164708.0
2017-06-01 10:50:00,10.83,10.85,10.83,10.85,91640.0,8.7549,8.771,8.7549,8.771,91640.0
2017-06-01 10:55:00,10.85,10.86,10.84,10.86,50396.0,8.771,8.7791,8.7629,8.7791,50396.0
2017-06-01 11:00:00,10.86,10.87,10.85,10.86,101420.0,8.7791,8.7872,8.771,8.7791,101420.0
2017-06-01 11:05:00,10.86,10.89,10.86,10.89,64308.0,8.7791,8.8034,8.7791,8.8034,64308.0
2017-06-01 11:10:00,10.89,10.92,10.89,10.91,62772.0,8.8034,8.8276,8.8034,8.8195,62772.0
2017-06-01 11:15:00,10.91,10.91,10.89,10.9,123508.0,8.8195,8.8195,8.8034,8.8114,123508.0
2017-06-01 11:20:00,10.9,10.9,10.87,10.88,84520.0,8.8114,8.8114,8.7872,8.7953,84520.0
2017-06-01 11:25:00,10.88,10.88,10.86,10.87,85748.0,8.7953,8.7953,8.7791,8.7872,85748.0
2017-06-01 11:30:00,10.87,10.88,10.85,10.85,181268.0,8.7872,8.7953,8.771,8.771,181268.0
2017-06-01 11:35:00,10.85,10.87,10.85,10.85,107396.0,8.771,8.7872,8.771,8.771,107396.0
2017-06-01 11:40:00,10.85,10.86,10.85,10.86,46540.0,8.771,8.7791,8.771,8.7791,46540.0
2017-06-01 11:45:00,10.86,10.87,10.86,10.87,53084.0,8.7791,8.7872,8.7791,8.7872,53084.0
2017-06-01 11:50:00,10.87,10.88,10.86,10.87,84676.0,8.7872,8.7953,8.7791,8.7872,84676.0
2017-06-01 11:55:00,10.87,10.88,10.87,10.87,87124.0,8.7872,8.7953,8.7872,8.7872,87124.0
2017-06-01 12:00:00,10.87,10.88,10.87,10.88,65344.0,8.7872,8.7953,8.7872,8.7953,65344.0
2017-06-01 12:05:00,10.88,10.88,10.87,10.88,162440.0,8.7953,8.7953,8.7872,8.7953,162440.0
2017-06-01 12:10:00,10.88,10.88,10.87,10.87,135992.0,8.7953,8.7953,8.7872,8.7872,135992.0
2017-06-01 12:15:00,10.87,10.88,10.87,10.88,172044.0,8.7872,8.7953,8.7872,8.7953,172044.0
2017-06-01 12:20:00,10.88,10.88,10.87,10.88,109416.0,8.7953,8.7953,8.7872,8.7953,109416.0
2017-06-01 12:25:00,10.87,10.88,10.86,10.88,98480.0,8.7872,8.7953,8.7791,8.7953,98480.0
2017-06-01 12:30:00,10.88,10.88,10.87,10.87,88764.0,8.7953,8.7953,8.7872,8.7872,88764.0
2017-06-01 12:35:00,10.87,10.88,10.86,10.88,108572.0,8.7872,8.7953,8.7791,8.7953,108572.0
2017-06-01 12:40:00,10.88,10.88,10.87,10.88,86776.0,8.7953,8.7953,8.7872,8.7953,86776.0
2017-06-01 12:45:00,10.88,10.91,10.88,10.91,43076.0,8.7953,8.8195,8.7953,8.8195,43076.0
2017-06-01 12:50:00,10.91,10.92,10.9,10.9,88620.0,8.8195,8.8276,8.8114,8.8114,88620.0
2017-06-01 12:55:00,10.9,10.9,10.88,10.89,95764.0,8.8114,8.8114,8.7953,8.8034,95764.0
2017-06-01 13:00:00,10.89,10.9,10.89,10.89,93612.0,8.8034,8.8114,8.8034,8.8034,93612.0
2017-06-01 13:05:00,10.89,10.89,10.88,10.88,134136.0,8.8034,8.8034,8.7953,8.7953,134136.0
2017-06-01 13:10:00,10.89,10.91,10.88,10.91,265100.0,8.8034,8.8195,8.7953,8.8195,265100.0
2017-06-01 13:15:00,10.9,10.91,10.89,10.9,117124.0,8.8114,8.8195,8.8034,8.8114,117124.0
2017-06-01 13:20:00,10.9,10.91,10.9,10.91,91000.0,8.8114,8.8195,8.8114,8.8195,91000.0
2017-06-01 13:25:00,10.91,10.92,10.9,10.9,85660.0,8.8195,8.8276,8.8114,8.8114,85660.0
2017-06-01 13:30:00,10.9,10.91,10.9,10.91,60072.0,8.8114,8.8195,8.8114,8.8195,60072.0
2017-06-01 13:35:00,10.91,10.91,10.9,10.91,60400.0,8.8195,8.8195,8.8114,8.8195,60400.0
2017-06-01 13:40:00,10.91,10.93,10.91,10.93,78252.0,8.8195,8.8357,8.8195,8.8357,78252.0
2017-06-01 13:45:00,10.93,10.94,10.93,10.93,46908.0,8.8357,8.8438,8.8357,8.8357,46908.0
2017-06-01 13:50:00,10.93,10.94,10.93,10.93,48796.0,8.8357,8.8438,8.8357,8.8357,48796.0
2017-06-01 13:55:00,10.93,10.94,10.93,10.94,55356.0,8.8357,8.8438,8.8357,8.8438,55356.0
2017-06-01 14:00:00,10.94,10.94,10.94,10.94,92372.0,8.8438,8.8438,8.8438,8.8438,92372.0
2017-06-01 14:05:00,10.94,10.94,10.92,10.93,81244.0,8.8438,8.8438,8.8276,8.8357,81244.0
2017-06-01 14:10:00,10.93,10.94,10.93,10.94,46848.0,8.8357,8.8438,8.8357,8.8438,46848.0
2017-06-01 14:15:00,10.94,10.94,10.93,10.94,93016.0,8.8438,8.8438,8.8357,8.8438,93016.0
2017-06-01 14:20:00,10.94,10.96,10.94,10.94,116484.0,8.8438,8.8599,8.8438,8.8438,116484.0
2017-06-01 14:25:00,10.94,10.94,10.93,10.93,75632.0,8.8438,8.8438,8.8357,8.8357,75632.0
2017-06-01 14:30:00,10.93,10.93,10.91,10.91,116024.0,8.8357,8.8357,8.8195,8.8195,116024.0
2017-06-01 14:35:00,10.91,10.92,10.89,10.9,131272.0,8.8195,8.8276,8.8034,8.8114,131272.0
2017-06-01 14:40:00,10.9,10.93,10.9,10.9,411916.0,8.8114,8.8357,8.8114,8.8114,411916.0
2017-06-01 14:45:00,10.91,10.92,10.9,10.91,98732.0,8.8195,8.8276,8.8114,8.8195,98732.0
2017-06-01 14:50:00,10.91,10.91,10.9,10.9,52772.0,8.8195,8.8195,8.8114,8.8114,52772.0
2017-06-01 14:55:00,10.9,10.9,10.89,10.9,106348.0,8.8114,8.8114,8.8034,8.8114,106348.0
2017-06-01 15:00:00,10.9,10.91,10.89,10.9,91468.0,8.8114,8.8195,8.8034,8.8114,91468.0
2017-06-01 15:05:00,10.9,10.9,10.89,10.9,96212.0,8.8114,8.8114,8.8034,8.8114,96212.0
2017-06-01 15:10:00,10.9,10.9,10.89,10.89,102672.0,8.8114,8.8114,8.8034,8.8034,102672.0
2017-06-01 15:15:00,10.89,10.91,10.89,10.9,100312.0,8.8034,8.8195,8.8034,8.8114,100312.0
2017-06-01 15:20:00,10.9,10.9,10.89,10.9,82232.0,8.8114,8.8114,8.8034,8.8114,82232.0
2017-06-01 15:25:00,10.9,10.91,10.9,10.9,131592.0,8.8114,8.8195,8.8114,8.8114,131592.0
2017-06-01 15:30:00,10.9,10.91,10.89,10.91,119528.0,8.8114,8.8195,8.8034,8.8195,119528.0
2017-06-01 15:35:00,10.91,10.91,10.9,10.91,134508.0,8.8195,8.8195,8.8114,8.8195,134508.0
2017-06-01 15:40:00,10.9,10.91,10.89,10.89,173104.0,8.8114,8.8195,8.8034,8.8034,173104.0
2017-06-01 15:45:00,10.89,10.91,10.88,10.91,298300.0,8.8034,8.8195,8.7953,8.8195,298300.0
2017-06-01 15:50:00,10.91,10.91,10.89,10.89,339344.0,8.8195,8.8195,8.8034,8.8034,339344.0
2017-06-01 15:55:00,10.89,10.9,10.89,10.9,415668.0,8.8034,8.8114,8.8034,8.8114,415668.0
2017-06-02 09:30:00,11.46,11.46,11.16,11.19,773004.0,9.2641,9.2641,9.0216,9.0459,773004.0
2017-06-02 09:35:00,11.19,11.2,11.12,11.15,369592.0,9.0459,9.054,8.9893,9.0135,369592.0
2017-06-02 09:40:00,11.14,11.15,11.06,11.12,527024.0,9.0055,9.0135,8.9408,8.9893,527024.0
2017-06-02 09:45:00,11.12,11.12,11.05,11.09,417556.0,8.9893,8.9893,8.9327,8.965,417556.0
2017-06-02 09:50:00,11.09,11.09,11.04,11.05,191364.0,8.965,8.965,8.9246,8.9327,191364.0
2017-06-02 09:55:00,11.05,11.06,11.02,11.06,276460.0,8.9327,8.9408,8.9085,8.9408,276460.0
2017-06-02 10:00:00,11.06,11.07,11.03,11.05,283480.0,8.9408,8.9489,8.9165,8.9327,283480.0
2017-06-02 10:05:00,11.05,11.08,11.04,11.08,224908.0,8.9327,8.957,8.9246,8.957,224908.0
2017-06-02 10:10:00,11.08,11.08,11.05,11.07,207544.0,8.957,8.957,8.9327,8.9489,207544.0
2017-06-02 10:15:00,11.07,11.12,11.07,11.09,304860.0,8.9489,8.9893,8.9489,8.965,304860.0
2017-06-02 10:20:00,11.09,11.11,11.07,11.08,388440.0,8.965,8.9812,8.9489,8.957,388440.0
2017-06-02 10:25:00,11.08,11.12,11.08,11.12,622152.0,8.957,8.9893,8.957,8.9893,622152.0
2017-06-02 10:30:00,11.12,11.15,11.12,11.15,294668.0,8.9893,9.0135,8.9893,9.0135,294668.0
2017-06-02 10:35:00,11.15,11.18,11.13,11.17,297436.0,9.0135,9.0378,8.9974,9.0297,297436.0
2017-06-02 10:40:00,11.17,11.17,11.11,11.15,275596.0,9.0297,9.0297,8.9812,9.0135,275596.0
2017-06-02 10:45:00,11.15,11.16,11.13,11.15,196472.0,9.0135,9.0216,8.9974,9.0135,196472.0
2017-06-02 10:50:00,11.15,11.15,11.13,11.14,303596.0,9.0135,9.0135,8.9974,9.0055,303596.0
2017-06-02 10:55:00,11.14,11.15,11.11,11.12,239904.0,9.0055,9.0135,8.9812,8.9893,239904.0
2017-06-02 11:00:00,11.12,11.15,11.12,11.13,126756.0,8.9893,9.0135,8.9893,8.9974,126756.0
2017-06-02 11:05:00,11.14,11.14,11.1,11.13,194532.0,9.0055,9.0055,8.9731,8.9974,194532.0
2017-06-02 11:10:00,11.13,11.13,11.12,11.13,136332.0,8.9974,8.9974,8.9893,8.9974,136332.0
2017-06-02 11:15:00,11.13,11.19,11.13,11.18,172476.0,8.9974,9.0459,8.9974,9.0378,172476.0
2017-06-02 11:20:00,11.18,11.2,11.18,11.18,235352.0,9.0378,9.054,9.0378,9.0378,235352.0
2017-06-02 11:25:00,11.18,11.21,11.18,11.2,440656.0,9.0378,9.062,9.0378,9.054,440656.0
2017-06-02 11:30:00,11.2,11.22,11.2,11.2,125928.0,9.054,9.0701,9.054,9.054,125928.0
2017-06-02 11:35:00,11.2,11.2,11.15,11.16,279584.0,9.054,9.054,9.0135,9.0216,279584.0
2017-06-02 11:40:00,11.16,11.18,11.15,11.17,180500.0,9.0216,9.0378,9.0135,9.0297,180500.0
2017-06-02 11:45:00,11.17,11.17,11.16,11.17,90828.0,9.0297,9.0297,9.0216,9.0297,90828.0
2017-06-02 11:50:00,11.17,11.17,11.14,11.15,95984.0,9.0297,9.0297,9.0055,9.0135,95984.0
2017-06-02 11:55:00,11.15,11.15,11.14,11.15,70776.0,9.0135,9.0135,9.0055,9.0135,70776.0
2017-06-02 12:00:00,11.15,11.15,11.12,11.12,79424.0,9.0135,9.0135,8.9893,8.9893,79424.0
2017-06-02 12:05:00,11.12,11.14,11.12,11.13,100972.0,8.9893,9.0055,8.9893,8.9974,100972.0
2017-06-02 12:10:00,11.13,11.13,11.12,11.13,78248.0,8.9974,8.9974,8.9893,8.9974,78248.0
2017-06-02 12:15:00,11.13,11.16,11.13,11.15,55364.0,8.9974,9.0216,8.9974,9.0135,55364.0
2017-06-02 12:20:00,11.15,11.15,11.13,11.14,96912.0,9.0135,9.0135,8.9974,9.0055,96912.0
2017-06-02 12:25:00,11.14,11.14,11.12,11.12,118572.0,9.0055,9.0055,8.9893,8.9893,118572.0
2017-06-02 12:30:00,11.13,11.13,11.06,11.08,399408.0,8.9974,8.9974,8.9408,8.957,399408.0
2017-06-02 12:35:00,11.08,11.1,11.08,11.09,129876.0,8.957,8.9731,8.957,8.965,129876.0
2017-06-02 12:40:00,11.09,11.09,11.04,11.05,160940.0,8.965,8.965,8.9246,8.9327,160940.0
2017-06-02 12:45:00,11.05,11.05,11.02,11.04,240884.0,8.9327,8.9327,8.9085,8.9246,240884.0
2017-06-02 12:50:00,11.04,11.05,11.01,11.03,319024.0,8.9246,8.9327,8.9004,8.9165,319024.0
2017-06-02 12:55:00,11.03,11.06,11.03,11.05,235284.0,8.9165,8.9408,8.9165,8.9327,235284.0
2017-06-02 13:00:00,11.05,11.09,11.03,11.09,223516.0,8.9327,8.965,8.9165,8.965,223516.0
2017-06-02 13:05:00,11.09,11.12,11.08,11.12,59856.0,8.965,8.9893,8.957,8.9893,59856.0
2017-06-02 13:10:00,11.12,11.13,11.11,11.12,94076.0,8.9893,8.9974,8.9812,8.9893,94076.0
2017-06-02 13:15:00,11.12,11.12,11.11,11.11,65056.0,8.9893,8.9893,8.9812,8.9812,65056.0
2017-06-02 13:20:00,11.12,11.12,11.09,11.1,57964.0,8.9893,8.9893,8.965,8.9731,57964.0
2017-06-02 13:25:00,11.1,11.11,11.09,11.1,33020.0,8.9731,8.9812,8.965,8.9731,33020.0
2017-06-02 13:30:00,11.1,11.11,11.09,11.09,120400.0,8.9731,8.9812,8.965,8.965,120400.0
2017-06-02 13:35:00,11.1,11.1,11.08,11.09,46508.0,8.9731,8.9731,8.957,8.965,46508.0
2017-06-02 13:40:00,11.09,11.1,11.08,11.1,197224.0,8.965,8.9731,8.957,8.9731,197224.0
2017-06-02 13:45:00,11.1,11.1,11.07,11.08,86864.0,8.9731,8.9731,8.9489,8.957,86864.0
2017-06-02 13:50:00,11.08,11.09,11.07,11.07,41728.0,8.957,8.965,8.9489,8.9489,41728.0
2017-06-02 13:55:00,11.06,11.08,11.06,11.07,160664.0,8.9408,8.957,8.9408,8.9489,160664.0
2017-06-02 14:00:00,11.07,11.08,11.06,11.08,64748.0,8.9489,8.957,8.9408,8.957,64748.0
2017-06-02 14:05:00,11.07,11.08,11.06,11.06,77820.0,8.9489,8.957,8.9408,8.9408,77820.0
2017-06-02 14:10:00,11.06,11.06,11.05,11.05,134656.0,8.9408,8.9408,8.9327,8.9327,134656.0
2017-06-02 14:15:00,11.05,11.06,11.05,11.05,68680.0,8.9327,8.9408,8.9327,8.9327,68680.0
2017-06-02 14:20:00,11.05,11.07,11.05,11.07,51572.0,8.9327,8.9489,8.9327,8.9489,51572.0
2017-06-02 14:25:00,11.07,11.08,11.06,11.06,90188.0,8.9489,8.957,8.9408,8.9408,90188.0
2017-06-02 14:30:00,11.06,11.08,11.06,11.06,77404.0,8.9408,8.957,8.9408,8.9408,77404.0
2017-06-02 14:35:00,11.06,11.08,11.06,11.08,98788.0,8.9408,8.957,8.9408,8.957,98788.0
2017-06-02 14:40:00,11.07,11.08,11.05,11.06,144900.0,8.9489,8.957,8.9327,8.9408,144900.0
2017-06-02 14:45:00,11.06,11.07,11.05,11.06,80196.0,8.9408,8.9489,8.9327,8.9408,80196.0
2017-06-02 14:50:00,11.06,11.08,11.05,11.07,91552.0,8.9408,8.957,8.9327,8.9489,91552.0
2017-06-02 14:55:00,11.07,11.08,11.06,11.07,125296.0,8.9489,8.957,8.9408,8.9489,125296.0
2017-06-02 15:00:00,11.07,11.08,11.06,11.08,122508.0,8.9489,8.957,8.9408,8.957,122508.0
2017-06-02 15:05:00,11.08,11.08,11.07,11.08,96436.0,8.957,8.957,8.9489,8.957,96436.0
2017-06-02 15:10:00,11.08,11.08,11.06,11.06,111064.0,8.957,8.957,8.9408,8.9408,111064.0
2017-06-02 15:15:00,11.07,11.07,11.06,11.07,257828.0,8.9489,8.9489,8.9408,8.9489,257828.0
2017-06-02 15:20:00,11.07,11.09,11.07,11.09,129072.0,8.9489,8.965,8.9489,8.965,129072.0
2017-06-02 15:25:00,11.09,11.1,11.09,11.09,133640.0,8.965,8.9731,8.965,8.965,133640.0
2017-06-02 15:30:00,11.09,11.1,11.08,11.1,224036.0,8.965,8.9731,8.957,8.9731,224036.0
2017-06-02 15:35:00,11.09,11.1,11.09,11.1,143980.0,8.965,8.9731,8.965,8.9731,143980.0
2017-06-02 15:40:00,11.1,11.1,11.07,11.07,420376.0,8.9731,8.9731,8.9489,8.9489,420376.0
2017-06-02 15:45:00,11.08,11.08,11.06,11.06,294232.0,8.957,8.957,8.9408,8.9408,294232.0
2017-06-02 15:50:00,11.06,11.07,11.06,11.06,527592.0,8.9408,8.9489,8.9408,8.9408,527592.0
2017-06-02 15:55:00,11.06,11.08,11.06,11.07,956076.0,8.9408,8.957,8.9408,8.9489,956076.0
2017-06-05 09:30:00,11.07,11.1,11.05,11.08,209500.0,8.9489,8.9731,8.9327,8.957,209500.0
2017-06-05 09:35:00,11.08,11.11,11.08,11.09,156912.0,8.957,8.9812,8.957,8.965,156912.0
2017-06-05 09:40:00,11.09,11.09,11.02,11.03,170180.0,8.965,8.965,8.9085,8.9165,170180.0
2017-06-05 09:45:00,11.03,11.05,11.02,11.02,67736.0,8.9165,8.9327,8.9085,8.9085,67736.0
2017-06-05 09:50:00,11.03,11.03,11.01,11.02,92100.0,8.9165,8.9165,8.9004,8.9085,92100.0
2017-06-05 09:55:00,11.02,11.03,11.01,11.02,34996.0,8.9085,8.9165,8.9004,8.9085,34996.0
2017-06-05 10:00:00,11.02,11.05,11.02,11.04,97448.0,8.9085,8.9327,8.9085,8.9246,97448.0
2017-06-05 10:05:00,11.04,11.09,11.04,11.09,190256.0,8.9246,8.965,8.9246,8.965,190256.0
2017-06-05 10:10:00,11.09,11.09,11.06,11.06,112376.0,8.965,8.965,8.9408,8.9408,112376.0
2017-06-05 10:15:00,11.06,11.09,11.06,11.09,354552.0,8.9408,8.965,8.9408,8.965,354552.0
2017-06-05 10:20:00,11.09,11.11,11.08,11.11,267992.0,8.965,8.9812,8.957,8.9812,267992.0
2017-06-05 10:25:00,11.1,11.12,11.1,11.11,86268.0,8.9731,8.9893,8.9731,8.9812,86268.0
2017-06-05 10:30:00,11.11,11.13,11.1,11.11,114492.0,8.9812,8.9974,8.9731,8.9812,114492.0
2017-06-05 10:35:00,11.11,11.12,11.09,11.09,152916.0,8.9812,8.9893,8.965,8.965,152916.0
2017-06-05 10:40:00,11.09,11.1,11.09,11.1,121604.0,8.965,8.9731,8.965,8.9731,121604.0
2017-06-05 10:45:00,11.1,11.12,11.1,11.12,118692.0,8.9731,8.9893,8.9731,8.9893,118692.0
2017-06-05 10:50:00,11.12,11.12,11.11,11.12,92892.0,8.9893,8.9893,8.9812,8.9893,92892.0
2017-06-05 10:55:00,11.12,11.13,11.11,11.13,141916.0,8.9893,8.9974,8.9812,8.9974,141916.0
2017-06-05 11:00:00,11.12,11.13,11.1,11.11,207980.0,8.9893,8.9974,8.9731,8.9812,207980.0
2017-06-05 11:05:00,11.1,11.13,11.1,11.13,156148.0,8.9731,8.9974,8.9731,8.9974,156148.0
2017-06-05 11:10:00,11.13,11.14,11.13,11.13,181016.0,8.9974,9.0055,8.9974,8.9974,181016.0
2017-06-05 11:15:00,11.13,11.14,11.13,11.14,55628.0,8.9974,9.0055,8.9974,9.0055,55628.0
2017-06-05 11:20:00,11.14,11.15,11.12,11.12,189716.0,9.0055,9.0135,8.9893,8.9893,189716.0
2017-06-05 11:25:00,11.12,11.14,11.12,11.12,118692.0,8.9893,9.0055,8.9893,8.9893,118692.0
2017-06-05 11:30:00,11.13,11.13,11.12,11.12,145652.0,8.9974,8.9974,8.9893,8.9893,145652.0
2017-06-05 11:35:00,11.13,11.13,11.1,11.12,107880.0,8.9974,8.9974,8.9731,8.9893,107880.0
2017-06-05 11:40:00,11.12,11.13,11.12,11.13,57992.0,8.9893,8.9974,8.9893,8.9974,57992.0
2017-06-05 11:45:00,11.13,11.14,11.13,11.14,148104.0,8.9974,9.0055,8.9974,9.0055,148104.0
2017-06-05 11:50:00,11.14,11.18,11.14,11.18,267028.0,9.0055,9.0378,9.0055,9.0378,267028.0
2017-06-05 11:55:00,11.18,11.18,11.16,11.18,166684.0,9.0378,9.0378,9.0216,9.0378,166684.0
2017-06-05 12:00:00,11.18,11.26,11.18,11.22,277664.0,9.0378,9.1025,9.0378,9.0701,277664.0
2017-06-05 12:05:00,11.22,11.22,11.2,11.21,362668.0,9.0701,9.0701,9.054,9.062,362668.0
2017-06-05 12:10:00,11.2,11.22,11.2,11.21,119516.0,9.054,9.0701,9.054,9.062,119516.0
2017-06-05 12:15:00,11.2,11.22,11.2,11.22,119548.0,9.054,9.0701,9.054,9.0701,119548.0
2017-06-05 12:20:00,11.22,11.24,11.21,11.22,154704.0,9.0701,9.0863,9.062,9.0701,154704.0
2017-06-05 12:25:00,11.22,11.23,11.21,11.23,104752.0,9.0701,9.0782,9.062,9.0782,104752.0
2017-06-05 12:30:00,11.23,11.24,11.22,11.23,90576.0,9.0782,9.0863,9.0701,9.0782,90576.0
2017-06-05 12:35:00,11.23,11.24,11.23,11.24,104512.0,9.0782,9.0863,9.0782,9.0863,104512.0
2017-06-05 12:40:00,11.24,11.24,11.23,11.23,99540.0,9.0863,9.0863,9.0782,9.0782,99540.0
2017-06-05 12:45:00,11.23,11.24,11.23,11.24,79168.0,9.0782,9.0863,9.0782,9.0863,79168.0
2017-06-05 12:50:00,11.24,11.24,11.23,11.24,112500.0,9.0863,9.0863,9.0782,9.0863,112500.0
2017-06-05 12:55:00,11.24,11.24,11.21,11.22,49328.0,9.0863,9.0863,9.062,9.0701,49328.0
2017-06-05 13:00:00,11.22,11.24,11.22,11.24,71052.0,9.0701,9.0863,9.0701,9.0863,71052.0
2017-06-05 13:05:00,11.24,11.24,11.22,11.23,72020.0,9.0863,9.0863,9.0701,9.0782,72020.0
2017-06-05 13:10:00,11.22,11.23,11.22,11.23,61920.0,9.0701,9.0782,9.0701,9.0782,61920.0
2017-06-05 13:15:00,11.23,11.23,11.22,11.22,93100.0,9.0782,9.0782,9.0701,9.0701,93100.0
2017-06-05 13:20:00,11.22,11.22,11.2,11.21,85900.0,9.0701,9.0701,9.054,9.062,85900.0
2017-06-05 13:25:00,11.21,11.21,11.19,11.21,67184.0,9.062,9.062,9.0459,9.062,67184.0
2017-06-05 13:30:00,11.21,11.21,11.19,11.2,63916.0,9.062,9.062,9.0459,9.054,63916.0
2017-06-05 13:35:00,11.2,11.2,11.19,11.2,71920.0,9.054,9.054,9.0459,9.054,71920.0
2017-06-05 13:40:00,11.2,11.2,11.19,11.19,55464.0,9.054,9.054,9.0459,9.0459,55464.0
2017-06-05 13:45:00,11.19,11.2,11.17,11.17,64788.0,9.0459,9.054,9.0297,9.0297,64788.0
2017-06-05 13:50:00,11.18,11.2,11.17,11.19,64528.0,9.0378,9.054,9.0297,9.0459,64528.0
2017-06-05 13:55:00,11.2,11.2,11.19,11.2,121524.0,9.054,9.054,9.0459,9.054,121524.0
2017-06-05 14:00:00,11.19,11.2,11.19,11.19,140888.0,9.0459,9.054,9.0459,9.0459,140888.0
2017-06-05 14:05:00,11.2,11.2,11.17,11.18,105320.0,9.054,9.054,9.0297,9.0378,105320.0
2017-06-05 14:10:00,11.18,11.19,11.18,11.18,93976.0,9.0378,9.0459,9.0378,9.0378,93976.0
2017-06-05 14:15:00,11.18,11.2,11.18,11.18,82480.0,9.0378,9.054,9.0378,9.0378,82480.0
2017-06-05 14:20:00,11.18,11.19,11.18,11.19,114364.0,9.0378,9.0459,9.0378,9.0459,114364.0
2017-06-05 14:25:00,11.19,11.19,11.18,11.19,100024.0,9.0459,9.0459,9.0378,9.0459,100024.0
2017-06-05 14:30:00,11.19,11.19,11.17,11.18,140220.0,9.0459,9.0459,9.0297,9.0378,140220.0
2017-06-05 14:35:00,11.17,11.2,11.17,11.2,105720.0,9.0297,9.054,9.0297,9.054,105720.0
2017-06-05 14:40:00,11.2,11.21,11.19,11.21,200664.0,9.054,9.062,9.0459,9.062,200664.0
2017-06-05 14:45:00,11.21,11.23,11.21,11.22,236036.0,9.062,9.0782,9.062,9.0701,236036.0
2017-06-05 14:50:00,11.22,11.22,11.21,11.21,131856.0,9.0701,9.0701,9.062,9.062,131856.0
2017-06-05 14:55:00,11.21,11.22,11.21,11.22,123284.0,9.062,9.0701,9.062,9.0701,123284.0
2017-06-05 15:00:00,11.22,11.24,11.21,11.23,269460.0,9.0701,9.0863,9.062,9.0782,269460.0
2017-06-05 15:05:00,11.22,11.23,11.22,11.22,143232.0,9.0701,9.0782,9.0701,9.0701,143232.0
2017-06-05 15:10:00,11.22,11.22,11.21,11.21,159616.0,9.0701,9.0701,9.062,9.062,159616.0
2017-06-05 15:15:00,11.21,11.21,11.19,11.19,101184.0,9.062,9.062,9.0459,9.0459,101184.0
2017-06-05 15:20:00,11.2,11.2,11.19,11.19,185000.0,9.054,9.054,9.0459,9.0459,185000.0
2017-06-05 15:25:00,11.19,11.2,11.19,11.2,140776.0,9.0459,9.054,9.0459,9.054,140776.0
2017-06-05 15:30:00,11.2,11.21,11.19,11.2,264936.0,9.054,9.062,9.0459,9.054,264936.0
2017-06-05 15:35:00,11.2,11.21,11.19,11.19,389492.0,9.054,9.062,9.0459,9.0459,389492.0
2017-06-05 15:40:00,11.19,11.2,11.17,11.19,589160.0,9.0459,9.054,9.0297,9.0459,589160.0
2017-06-05 15:45:00,11.19,11.19,11.16,11.18,376696.0,9.0459,9.0459,9.0216,9.0378,376696.0
2017-06-05 15:50:00,11.18,11.18,11.17,11.17,490976.0,9.0378,9.0378,9.0297,9.0297,490976.0
2017-06-05 15:55:00,11.17,11.17,11.16,11.16,1184672.0,9.0297,9.0297,9.0216,9.0216,1184672.0
2017-06-06 09:30:00,10.95,11.0,10.56,10.59,1125276.0,8.8519,8.8923,8.5366,8.5608,1125276.0
2017-06-06 09:35:00,10.6,10.6,10.54,10.58,606192.0,8.5689,8.5689,8.5204,8.5528,606192.0
2017-06-06 09:40:00,10.58,10.63,10.52,10.58,678516.0,8.5528,8.5932,8.5043,8.5528,678516.0
2017-06-06 09:45:00,10.58,10.6,10.55,10.58,646636.0,8.5528,8.5689,8.5285,8.5528,646636.0
2017-06-06 09:50:00,10.58,10.62,10.58,10.62,316428.0,8.5528,8.5851,8.5528,8.5851,316428.0
2017-06-06 09:55:00,10.61,10.64,10.6,10.62,611328.0,8.577,8.6013,8.5689,8.5851,611328.0
2017-06-06 10:00:00,10.62,10.66,10.61,10.63,496504.0,8.5851,8.6174,8.577,8.5932,496504.0
2017-06-06 10:05:00,10.63,10.7,10.63,10.68,333212.0,8.5932,8.6498,8.5932,8.6336,333212.0
2017-06-06 10:10:00,10.68,10.71,10.66,10.69,394660.0,8.6336,8.6578,8.6174,8.6417,394660.0
2017-06-06 10:15:00,10.69,10.7,10.62,10.63,427992.0,8.6417,8.6498,8.5851,8.5932,427992.0
2017-06-06 10:20:00,10.64,10.64,10.63,10.63,203316.0,8.6013,8.6013,8.5932,8.5932,203316.0
2017-06-06 10:25:00,10.63,10.64,10.61,10.63,224140.0,8.5932,8.6013,8.577,8.5932,224140.0
2017-06-06 10:30:00,10.63,10.63,10.61,10.63,156044.0,8.5932,8.5932,8.577,8.5932,156044.0
2017-06-06 10:35:00,10.63,10.64,10.62,10.63,239560.0,8.5932,8.6013,8.5851,8.5932,239560.0
2017-06-06 10:40:00,10.63,10.63,10.6,10.63,214100.0,8.5932,8.5932,8.5689,8.5932,214100.0
2017-06-06 10:45:00,10.63,10.65,10.63,10.65,143940.0,8.5932,8.6093,8.5932,8.6093,143940.0
2017-06-06 10:50:00,10.65,10.65,10.62,10.64,163220.0,8.6093,8.6093,8.5851,8.6013,163220.0
2017-06-06 10:55:00,10.64,10.65,10.62,10.63,166716.0,8.6013,8.6093,8.5851,8.5932,166716.0
2017-06-06 11:00:00,10.63,10.65,10.62,10.64,222444.0,8.5932,8.6093,8.5851,8.6013,222444.0
2017-06-06 11:05:00,10.64,10.68,10.64,10.68,534560.0,8.6013,8.6336,8.6013,8.6336,534560.0
2017-06-06 11:10:00,10.68,10.69,10.66,10.68,149832.0,8.6336,8.6417,8.6174,8.6336,149832.0
2017-06-06 11:15:00,10.68,10.69,10.67,10.68,149048.0,8.6336,8.6417,8.6255,8.6336,149048.0
2017-06-06 11:20:00,10.68,10.68,10.66,10.68,143868.0,8.6336,8.6336,8.6174,8.6336,143868.0
2017-06-06 11:25:00,10.68,10.7,10.67,10.7,169288.0,8.6336,8.6498,8.6255,8.6498,169288.0
2017-06-06 11:30:00,10.7,10.71,10.69,10.7,339040.0,8.6498,8.6578,8.6417,8.6498,339040.0
2017-06-06 11:35:00,10.7,10.71,10.7,10.7,213692.0,8.6498,8.6578,8.6498,8.6498,213692.0
2017-06-06 11:40:00,10.7,10.73,10.7,10.7,188256.0,8.6498,8.674,8.6498,8.6498,188256.0
2017-06-06 11:45:00,10.7,10.73,10.7,10.73,190704.0,8.6498,8.674,8.6498,8.674,190704.0
2017-06-06 11:50:00,10.73,10.76,10.73,10.75,440152.0,8.674,8.6983,8.674,8.6902,440152.0
2017-06-06 11:55:00,10.75,10.76,10.74,10.75,359904.0,8.6902,8.6983,8.6821,8.6902,359904.0
2017-06-06 12:00:00,10.75,10.77,10.7,10.7,282544.0,8.6902,8.7064,8.6498,8.6498,282544.0
2017-06-06 12:05:00,10.7,10.7,10.67,10.67,95472.0,8.6498,8.6498,8.6255,8.6255,95472.0
2017-06-06 12:10:00,10.67,10.69,10.67,10.68,250224.0,8.6255,8.6417,8.6255,8.6336,250224.0
2017-06-06 12:15:00,10.68,10.69,10.68,10.68,101532.0,8.6336,8.6417,8.6336,8.6336,101532.0
2017-06-06 12:20:00,10.68,10.68,10.67,10.68,76288.0,8.6336,8.6336,8.6255,8.6336,76288.0
2017-06-06 12:25:00,10.68,10.69,10.67,10.68,146496.0,8.6336,8.6417,8.6255,8.6336,146496.0
2017-06-06 12:30:00,10.68,10.69,10.68,10.68,78360.0,8.6336,8.6417,8.6336,8.6336,78360.0
2017-06-06 12:35:00,10.68,10.68,10.68,10.68,117916.0,8.6336,8.6336,8.6336,8.6336,117916.0
2017-06-06 12:40:00,10.68,10.7,10.68,10.68,77824.0,8.6336,8.6498,8.6336,8.6336,77824.0
2017-06-06 12:45:00,10.68,10.69,10.65,10.66,90748.0,8.6336,8.6417,8.6093,8.6174,90748.0
2017-06-06 12:50:00,10.65,10.66,10.63,10.63,373688.0,8.6093,8.6174,8.5932,8.5932,373688.0
2017-06-06 12:55:00,10.63,10.64,10.63,10.63,302924.0,8.5932,8.6013,8.5932,8.5932,302924.0
2017-06-06 13:00:00,10.64,10.64,10.62,10.63,187212.0,8.6013,8.6013,8.5851,8.5932,187212.0
2017-06-06 13:05:00,10.63,10.64,10.62,10.62,250620.0,8.5932,8.6013,8.5851,8.5851,250620.0
2017-06-06 13:10:00,10.62,10.62,10.59,10.6,121592.0,8.5851,8.5851,8.5608,8.5689,121592.0
2017-06-06 13:15:00,10.6,10.61,10.6,10.6,69052.0,8.5689,8.577,8.5689,8.5689,69052.0
2017-06-06 13:20:00,10.6,10.6,10.59,10.59,40444.0,8.5689,8.5689,8.5608,8.5608,40444.0
2017-06-06 13:25:00,10.59,10.6,10.59,10.59,117932.0,8.5608,8.5689,8.5608,8.5608,117932.0
2017-06-06 13:30:00,10.59,10.6,10.56,10.56,142284.0,8.5608,8.5689,8.5366,8.5366,142284.0
2017-06-06 13:35:00,10.56,10.58,10.56,10.57,118152.0,8.5366,8.5528,8.5366,8.5447,118152.0
2017-06-06 13:40:00,10.57,10.58,10.56,10.56,154968.0,8.5447,8.5528,8.5366,8.5366,154968.0
2017-06-06 13:45:00,10.56,10.57,10.54,10.56,129840.0,8.5366,8.5447,8.5204,8.5366,129840.0
2017-06-06 13:50:00,10.56,10.56,10.53,10.54,108504.0,8.5366,8.5366,8.5123,8.5204,108504.0
2017-06-06 13:55:00,10.53,10.53,10.48,10.49,621572.0,8.5123,8.5123,8.4719,8.48,621572.0
2017-06-06 14:00:00,10.49,10.49,10.47,10.48,310792.0,8.48,8.48,8.4638,8.4719,310792.0
2017-06-06 14:05:00,10.48,10.49,10.47,10.49,181464.0,8.4719,8.48,8.4638,8.48,181464.0
2017-06-06 14:10:00,10.49,10.53,10.49,10.52,556560.0,8.48,8.5123,8.48,8.5043,556560.0
2017-06-06 14:15:00,10.52,10.52,10.47,10.51,298740.0,8.5043,8.5043,8.4638,8.4962,298740.0
2017-06-06 14:20:00,10.51,10.51,10.5,10.51,128316.0,8.4962,8.4962,8.4881,8.4962,128316.0
2017-06-06 14:25:00,10.51,10.54,10.51,10.54,307116.0,8.4962,8.5204,8.4962,8.5204,307116.0
2017-06-06 14:30:00,10.54,10.59,10.53,10.59,496396.0,8.5204,8.5608,8.5123,8.5608,496396.0
2017-06-06 14:35:00,10.58,10.61,10.56,10.56,386088.0,8.5528,8.577,8.5366,8.5366,386088.0
2017-06-06 14:40:00,10.56,10.58,10.56,10.57,185492.0,8.5366,8.5528,8.5366,8.5447,185492.0
2017-06-06 14:45:00,10.57,10.57,10.53,10.54,232256.0,8.5447,8.5447,8.5123,8.5204,232256.0
2017-06-06 14:50:00,10.53,10.57,10.53,10.56,230512.0,8.5123,8.5447,8.5123,8.5366,230512.0
2017-06-06 14:55:00,10.56,10.58,10.56,10.57,271948.0,8.5366,8.5528,8.5366,8.5447,271948.0
2017-06-06 15:00:00,10.57,10.58,10.56,10.58,249748.0,8.5447,8.5528,8.5366,8.5528,249748.0
2017-06-06 15:05:00,10.58,10.6,10.58,10.58,129788.0,8.5528,8.5689,8.5528,8.5528,129788.0
2017-06-06 15:10:00,10.58,10.58,10.56,10.58,125404.0,8.5528,8.5528,8.5366,8.5528,125404.0
2017-06-06 15:15:00,10.58,10.59,10.56,10.56,191348.0,8.5528,8.5608,8.5366,8.5366,191348.0
2017-06-06 15:20:00,10.56,10.58,10.56,10.57,167304.0,8.5366,8.5528,8.5366,8.5447,167304.0
2017-06-06 15:25:00,10.57,10.61,10.57,10.6,269964.0,8.5447,8.577,8.5447,8.5689,269964.0
2017-06-06 15:30:00,10.6,10.6,10.59,10.6,631908.0,8.5689,8.5689,8.5608,8.5689,631908.0
2017-06-06 15:35:00,10.59,10.61,10.59,10.6,1627572.0,8.5608,8.577,8.5608,8.5689,1627572.0
2017-06-06 15:40:00,10.6,10.61,10.55,10.55,775020.0,8.5689,8.577,8.5285,8.5285,775020.0
2017-06-06 15:45:00,10.55,10.57,10.55,10.56,1213104.0,8.5285,8.5447,8.5285,8.5366,1213104.0
2017-06-06 15:50:00,10.56,10.57,10.54,10.54,705196.0,8.5366,8.5447,8.5204,8.5204,705196.0
2017-06-06 15:55:00,10.54,10.55,10.52,10.53,1396344.0,8.5204,8.5285,8.5043,8.5123,1396344.0
2017-06-07 09:30:00,10.55,10.59,10.53,10.55,136528.0,8.5285,8.5608,8.5123,8.5285,136528.0
2017-06-07 09:35:00,10.55,10.57,10.53,10.54,64740.0,8.5285,8.5447,8.5123,8.5204,64740.0
2017-06-07 09:40:00,10.54,10.55,10.53,10.55,51872.0,8.5204,8.5285,8.5123,8.5285,51872.0
2017-06-07 09:45:00,10.55,10.61,10.55,10.61,169308.0,8.5285,8.577,8.5285,8.577,169308.0
2017-06-07 09:50:00,10.61,10.62,10.6,10.61,155868.0,8.577,8.5851,8.5689,8.577,155868.0
2017-06-07 09:55:00,10.61,10.62,10.6,10.61,577844.0,8.577,8.5851,8.5689,8.577,577844.0
2017-06-07 10:00:00,10.62,10.63,10.6,10.63,224596.0,8.5851,8.5932,8.5689,8.5932,224596.0
2017-06-07 10:05:00,10.63,10.66,10.63,10.66,104056.0,8.5932,8.6174,8.5932,8.6174,104056.0
2017-06-07 10:10:00,10.66,10.7,10.66,10.69,115432.0,8.6174,8.6498,8.6174,8.6417,115432.0
2017-06-07 10:15:00,10.69,10.72,10.69,10.72,149892.0,8.6417,8.6659,8.6417,8.6659,149892.0
2017-06-07 10:20:00,10.72,10.72,10.67,10.69,118800.0,8.6659,8.6659,8.6255,8.6417,118800.0
2017-06-07 10:25:00,10.69,10.69,10.66,10.66,56016.0,8.6417,8.6417,8.6174,8.6174,56016.0
2017-06-07 10:30:00,10.66,10.67,10.62,10.62,169936.0,8.6174,8.6255,8.5851,8.5851,169936.0
2017-06-07 10:35:00,10.62,10.63,10.6,10.63,126884.0,8.5851,8.5932,8.5689,8.5932,126884.0
2017-06-07 10:40:00,10.63,10.65,10.62,10.63,137284.0,8.5932,8.6093,8.5851,8.5932,137284.0
2017-06-07 10:45:00,10.64,10.65,10.62,10.62,333108.0,8.6013,8.6093,8.5851,8.5851,333108.0
2017-06-07 10:50:00,10.62,10.66,10.62,10.66,359796.0,8.5851,8.6174,8.5851,8.6174,359796.0
2017-06-07 10:55:00,10.65,10.66,10.63,10.64,345704.0,8.6093,8.6174,8.5932,8.6013,345704.0
2017-06-07 11:00:00,10.64,10.64,10.62,10.63,142724.0,8.6013,8.6013,8.5851,8.5932,142724.0
2017-06-07 11:05:00,10.64,10.65,10.62,10.62,88940.0,8.6013,8.6093,8.5851,8.5851,88940.0
2017-06-07 11:10:00,10.62,10.63,10.62,10.63,73600.0,8.5851,8.5932,8.5851,8.5932,73600.0
2017-06-07 11:15:00,10.63,10.65,10.63,10.63,542876.0,8.5932,8.6093,8.5932,8.5932,542876.0
2017-06-07 11:20:00,10.63,10.63,10.59,10.6,129172.0,8.5932,8.5932,8.5608,8.5689,129172.0
2017-06-07 11:25:00,10.6,10.6,10.57,10.57,72204.0,8.5689,8.5689,8.5447,8.5447,72204.0
2017-06-07 11:30:00,10.57,10.58,10.55,10.56,95384.0,8.5447,8.5528,8.5285,8.5366,95384.0
2017-06-07 11:35:00,10.56,10.59,10.56,10.59,237944.0,8.5366,8.5608,8.5366,8.5608,237944.0
2017-06-07 11:40:00,10.59,10.6,10.58,10.59,79340.0,8.5608,8.5689,8.5528,8.5608,79340.0
2017-06-07 11:45:00,10.59,10.6,10.59,10.59,84908.0,8.5608,8.5689,8.5608,8.5608,84908.0
2017-06-07 11:50:00,10.59,10.61,10.58,10.6,102352.0,8.5608,8.577,8.5528,8.5689,102352.0
2017-06-07 11:55:00,10.6,10.61,10.59,10.61,103724.0,8.5689,8.577,8.5608,8.577,103724.0
2017-06-07 12:00:00,10.61,10.61,10.59,10.6,129872.0,8.577,8.577,8.5608,8.5689,129872.0
2017-06-07 12:05:00,10.6,10.62,10.6,10.62,77844.0,8.5689,8.5851,8.5689,8.5851,77844.0
2017-06-07 12:10:00,10.62,10.63,10.61,10.63,84168.0,8.5851,8.5932,8.577,8.5932,84168.0
2017-06-07 12:15:00,10.63,10.63,10.62,10.63,116092.0,8.5932,8.5932,8.5851,8.5932,116092.0
2017-06-07 12:20:00,10.63,10.64,10.63,10.63,111204.0,8.5932,8.6013,8.5932,8.5932,111204.0
2017-06-07 12:25:00,10.63,10.64,10.63,10.64,80276.0,8.5932,8.6013,8.5932,8.6013,80276.0
2017-06-07 12:30:00,10.64,10.64,10.62,10.62,86620.0,8.6013,8.6013,8.5851,8.5851,86620.0
2017-06-07 12:35:00,10.62,10.63,10.62,10.62,58676.0,8.5851,8.5932,8.5851,8.5851,58676.0
2017-06-07 12:40:00,10.62,10.64,10.62,10.63,47028.0,8.5851,8.6013,8.5851,8.5932,47028.0
2017-06-07 12:45:00,10.63,10.63,10.61,10.62,89560.0,8.5932,8.5932,8.577,8.5851,89560.0
2017-06-07 12:50:00,10.62,10.62,10.59,10.61,90484.0,8.5851,8.5851,8.5608,8.577,90484.0
2017-06-07 12:55:00,10.61,10.61,10.59,10.6,49576.0,8.577,8.577,8.5608,8.5689,49576.0
2017-06-07 13:00:00,10.6,10.63,10.6,10.62,57388.0,8.5689,8.5932,8.5689,8.5851,57388.0
2017-06-07 13:05:00,10.62,10.62,10.6,10.6,54624.0,8.5851,8.5851,8.5689,8.5689,54624.0
2017-06-07 13:10:00,10.6,10.61,10.6,10.6,31836.0,8.5689,8.577,8.5689,8.5689,31836.0
2017-06-07 13:15:00,10.6,10.61,10.58,10.59,41568.0,8.5689,8.577,8.5528,8.5608,41568.0
2017-06-07 13:20:00,10.6,10.6,10.58,10.59,77984.0,8.5689,8.5689,8.5528,8.5608,77984.0
2017-06-07 13:25:00,10.6,10.61,10.59,10.6,35692.0,8.5689,8.577,8.5608,8.5689,35692.0
2017-06-07 13:30:00,10.6,10.62,10.6,10.62,119268.0,8.5689,8.5851,8.5689,8.5851,119268.0
2017-06-07 13:35:00,10.62,10.63,10.62,10.63,289520.0,8.5851,8.5932,8.5851,8.5932,289520.0
2017-06-07 13:40:00,10.63,10.64,10.62,10.63,65372.0,8.5932,8.6013,8.5851,8.5932,65372.0
2017-06-07 13:45:00,10.63,10.63,10.61,10.62,85856.0,8.5932,8.5932,8.577,8.5851,85856.0
2017-06-07 13:50:00,10.62,10.62,10.6,10.6,79744.0,8.5851,8.5851,8.5689,8.5689,79744.0
2017-06-07 13:55:00,10.6,10.61,10.59,10.59,72276.0,8.5689,8.577,8.5608,8.5608,72276.0
2017-06-07 14:00:00,10.59,10.61,10.58,10.6,84412.0,8.5608,8.577,8.5528,8.5689,84412.0
2017-06-07 14:05:00,10.6,10.61,10.59,10.59,77348.0,8.5689,8.577,8.5608,8.5608,77348.0
2017-06-07 14:10:00,10.59,10.6,10.58,10.59,60980.0,8.5608,8.5689,8.5528,8.5608,60980.0
2017-06-07 14:15:00,10.59,10.59,10.56,10.58,63748.0,8.5608,8.5608,8.5366,8.5528,63748.0
2017-06-07 14:20:00,10.58,10.58,10.56,10.57,70772.0,8.5528,8.5528,8.5366,8.5447,70772.0
2017-06-07 14:25:00,10.57,10.58,10.56,10.56,49356.0,8.5447,8.5528,8.5366,8.5366,49356.0
2017-06-07 14:30:00,10.56,10.58,10.56,10.57,97452.0,8.5366,8.5528,8.5366,8.5447,97452.0
2017-06-07 14:35:00,10.57,10.58,10.56,10.57,244304.0,8.5447,8.5528,8.5366,8.5447,244304.0
2017-06-07 14:40:00,10.57,10.57,10.55,10.56,73424.0,8.5447,8.5447,8.5285,8.5366,73424.0
2017-06-07 14:45:00,10.56,10.57,10.56,10.56,126688.0,8.5366,8.5447,8.5366,8.5366,126688.0
2017-06-07 14:50:00,10.56,10.57,10.56,10.56,62324.0,8.5366,8.5447,8.5366,8.5366,62324.0
2017-06-07 14:55:00,10.56,10.58,10.56,10.58,131456.0,8.5366,8.5528,8.5366,8.5528,131456.0
2017-06-07 15:00:00,10.58,10.59,10.58,10.58,133376.0,8.5528,8.5608,8.5528,8.5528,133376.0
2017-06-07 15:05:00,10.58,10.58,10.57,10.57,86588.0,8.5528,8.5528,8.5447,8.5447,86588.0
2017-06-07 15:10:00,10.57,10.57,10.56,10.56,54932.0,8.5447,8.5447,8.5366,8.5366,54932.0
2017-06-07 15:15:00,10.56,10.56,10.54,10.55,176192.0,8.5366,8.5366,8.5204,8.5285,176192.0
2017-06-07 15:20:00,10.55,10.56,10.55,10.56,159360.0,8.5285,8.5366,8.5285,8.5366,159360.0
2017-06-07 15:25:00,10.56,10.56,10.55,10.56,121984.0,8.5366,8.5366,8.5285,8.5366,121984.0
2017-06-07 15:30:00,10.56,10.56,10.55,10.55,114972.0,8.5366,8.5366,8.5285,8.5285,114972.0
2017-06-07 15:35:00,10.55,10.55,10.54,10.54,187476.0,8.5285,8.5285,8.5204,8.5204,187476.0
2017-06-07 15:40:00,10.55,10.55,10.54,10.55,280008.0,8.5285,8.5285,8.5204,8.5285,280008.0
2017-06-07 15:45:00,10.55,10.55,10.54,10.54,282944.0,8.5285,8.5285,8.5204,8.5204,282944.0
2017-06-07 15:50:00,10.55,10.56,10.53,10.54,877428.0,8.5285,8.5366,8.5123,8.5204,877428.0
2017-06-07 15:55:00,10.54,10.54,10.54,10.54,910648.0,8.5204,8.5204,8.5204,8.5204,910648.0
2017-06-08 09:30:00,10.47,10.55,10.47,10.5,203420.0,8.4638,8.5285,8.4638,8.4881,203420.0
2017-06-08 09:35:00,10.5,10.52,10.48,10.49,144408.0,8.4881,8.5043,8.4719,8.48,144408.0
2017-06-08 09:40:00,10.49,10.51,10.48,10.49,187812.0,8.48,8.4962,8.4719,8.48,187812.0
2017-06-08 09:45:00,10.49,10.51,10.48,10.49,141404.0,8.48,8.4962,8.4719,8.48,141404.0
2017-06-08 09:50:00,10.49,10.51,10.47,10.51,253908.0,8.48,8.4962,8.4638,8.4962,253908.0
2017-06-08 09:55:00,10.51,10.51,10.5,10.5,267884.0,8.4962,8.4962,8.4881,8.4881,267884.0
2017-06-08 10:00:00,10.5,10.51,10.5,10.51,131368.0,8.4881,8.4962,8.4881,8.4962,131368.0
2017-06-08 10:05:00,10.5,10.52,10.49,10.49,180632.0,8.4881,8.5043,8.48,8.48,180632.0
2017-06-08 10:10:00,10.5,10.5,10.49,10.5,87720.0,8.4881,8.4881,8.48,8.4881,87720.0
2017-06-08 10:15:00,10.5,10.5,10.49,10.49,113592.0,8.4881,8.4881,8.48,8.48,113592.0
2017-06-08 10:20:00,10.49,10.5,10.48,10.5,157872.0,8.48,8.4881,8.4719,8.4881,157872.0
2017-06-08 10:25:00,10.5,10.5,10.48,10.49,94412.0,8.4881,8.4881,8.4719,8.48,94412.0
2017-06-08 10:30:00,10.49,10.49,10.48,10.49,54520.0,8.48,8.48,8.4719,8.48,54520.0
2017-06-08 10:35:00,10.49,10.5,10.48,10.49,79292.0,8.48,8.4881,8.4719,8.48,79292.0
2017-06-08 10:40:00,10.5,10.5,10.49,10.5,290964.0,8.4881,8.4881,8.48,8.4881,290964.0
2017-06-08 10:45:00,10.5,10.53,10.49,10.52,219616.0,8.4881,8.5123,8.48,8.5043,219616.0
2017-06-08 10:50:00,10.52,10.53,10.51,10.52,560228.0,8.5043,8.5123,8.4962,8.5043,560228.0
2017-06-08 10:55:00,10.52,10.53,10.51,10.52,187204.0,8.5043,8.5123,8.4962,8.5043,187204.0
2017-06-08 11:00:00,10.52,10.53,10.51,10.51,107560.0,8.5043,8.5123,8.4962,8.4962,107560.0
2017-06-08 11:05:00,10.52,10.52,10.49,10.5,108016.0,8.5043,8.5043,8.48,8.4881,108016.0
2017-06-08 11:10:00,10.51,10.52,10.49,10.5,80748.0,8.4962,8.5043,8.48,8.4881,80748.0
2017-06-08 11:15:00,10.5,10.52,10.5,10.51,65332.0,8.4881,8.5043,8.4881,8.4962,65332.0
2017-06-08 11:20:00,10.51,10.51,10.49,10.5,65884.0,8.4962,8.4962,8.48,8.4881,65884.0
2017-06-08 11:25:00,10.5,10.5,10.49,10.5,128300.0,8.4881,8.4881,8.48,8.4881,128300.0
2017-06-08 11:30:00,10.5,10.5,10.49,10.5,72476.0,8.4881,8.4881,8.48,8.4881,72476.0
2017-06-08 11:35:00,10.5,10.5,10.49,10.5,242280.0,8.4881,8.4881,8.48,8.4881,242280.0
2017-06-08 11:40:00,10.5,10.53,10.5,10.52,103216.0,8.4881,8.5123,8.4881,8.5043,103216.0
2017-06-08 11:45:00,10.52,10.53,10.52,10.52,94520.0,8.5043,8.5123,8.5043,8.5043,94520.0
2017-06-08 11:50:00,10.52,10.56,10.52,10.56,331808.0,8.5043,8.5366,8.5043,8.5366,331808.0
2017-06-08 11:55:00,10.56,10.57,10.55,10.56,426944.0,8.5366,8.5447,8.5285,8.5366,426944.0
2017-06-08 12:00:00,10.56,10.61,10.56,10.61,413288.0,8.5366,8.577,8.5366,8.577,413288.0
2017-06-08 12:05:00,10.61,10.66,10.61,10.64,191180.0,8.577,8.6174,8.577,8.6013,191180.0
2017-06-08 12:10:00,10.65,10.67,10.64,10.65,132204.0,8.6093,8.6255,8.6013,8.6093,132204.0
2017-06-08 12:15:00,10.65,10.68,10.65,10.68,216336.0,8.6093,8.6336,8.6093,8.6336,216336.0
2017-06-08 12:20:00,10.68,10.68,10.65,10.65,152892.0,8.6336,8.6336,8.6093,8.6093,152892.0
2017-06-08 12:25:00,10.65,10.69,10.65,10.68,137848.0,8.6093,8.6417,8.6093,8.6336,137848.0
2017-06-08 12:30:00,10.68,10.68,10.67,10.67,55860.0,8.6336,8.6336,8.6255,8.6255,55860.0
2017-06-08 12:35:00,10.67,10.68,10.65,10.66,70392.0,8.6255,8.6336,8.6093,8.6174,70392.0
2017-06-08 12:40:00,10.66,10.67,10.66,10.66,41412.0,8.6174,8.6255,8.6174,8.6174,41412.0
2017-06-08 12:45:00,10.66,10.68,10.66,10.68,25668.0,8.6174,8.6336,8.6174,8.6336,25668.0
2017-06-08 12:50:00,10.68,10.68,10.66,10.67,27600.0,8.6336,8.6336,8.6174,8.6255,27600.0
2017-06-08 12:55:00,10.67,10.67,10.66,10.67,26968.0,8.6255,8.6255,8.6174,8.6255,26968.0
2017-06-08 13:00:00,10.67,10.67,10.64,10.65,45200.0,8.6255,8.6255,8.6013,8.6093,45200.0
2017-06-08 13:05:00,10.65,10.65,10.61,10.63,187400.0,8.6093,8.6093,8.577,8.5932,187400.0
2017-06-08 13:10:00,10.63,10.66,10.63,10.64,29180.0,8.5932,8.6174,8.5932,8.6013,29180.0
2017-06-08 13:15:00,10.64,10.65,10.63,10.64,36724.0,8.6013,8.6093,8.5932,8.6013,36724.0
2017-06-08 13:20:00,10.64,10.64,10.63,10.63,11872.0,8.6013,8.6013,8.5932,8.5932,11872.0
2017-06-08 13:25:00,10.63,10.64,10.62,10.63,56788.0,8.5932,8.6013,8.5851,8.5932,56788.0
2017-06-08 13:30:00,10.63,10.63,10.62,10.62,29984.0,8.5932,8.5932,8.5851,8.5851,29984.0
2017-06-08 13:35:00,10.62,10.63,10.62,10.62,27992.0,8.5851,8.5932,8.5851,8.5851,27992.0
2017-06-08 13:40:00,10.62,10.65,10.62,10.64,45484.0,8.5851,8.6093,8.5851,8.6013,45484.0
2017-06-08 13:45:00,10.65,10.65,10.64,10.64,26204.0,8.6093,8.6093,8.6013,8.6013,26204.0
2017-06-08 13:50:00,10.64,10.65,10.63,10.64,30160.0,8.6013,8.6093,8.5932,8.6013,30160.0
2017-06-08 13:55:00,10.65,10.65,10.64,10.65,24284.0,8.6093,8.6093,8.6013,8.6093,24284.0
2017-06-08 14:00:00,10.65,10.65,10.64,10.64,96436.0,8.6093,8.6093,8.6013,8.6013,96436.0
2017-06-08 14:05:00,10.64,10.65,10.64,10.64,46984.0,8.6013,8.6093,8.6013,8.6013,46984.0
2017-06-08 14:10:00,10.65,10.65,10.63,10.63,109904.0,8.6093,8.6093,8.5932,8.5932,109904.0
2017-06-08 14:15:00,10.64,10.64,10.63,10.63,45152.0,8.6013,8.6013,8.5932,8.5932,45152.0
2017-06-08 14:20:00,10.63,10.63,10.62,10.62,18660.0,8.5932,8.5932,8.5851,8.5851,18660.0
2017-06-08 14:25:00,10.62,10.63,10.61,10.61,57068.0,8.5851,8.5932,8.577,8.577,57068.0
2017-06-08 14:30:00,10.61,10.62,10.61,10.62,27664.0,8.577,8.5851,8.577,8.5851,27664.0
2017-06-08 14:35:00,10.62,10.62,10.61,10.61,44544.0,8.5851,8.5851,8.577,8.577,44544.0
2017-06-08 14:40:00,10.61,10.63,10.61,10.61,52960.0,8.577,8.5932,8.577,8.577,52960.0
2017-06-08 14:45:00,10.61,10.62,10.58,10.58,136480.0,8.577,8.5851,8.5528,8.5528,136480.0
2017-06-08 14:50:00,10.58,10.59,10.57,10.58,102148.0,8.5528,8.5608,8.5447,8.5528,102148.0
2017-06-08 14:55:00,10.58,10.59,10.58,10.59,33608.0,8.5528,8.5608,8.5528,8.5608,33608.0
2017-06-08 15:00:00,10.59,10.6,10.58,10.6,50512.0,8.5608,8.5689,8.5528,8.5689,50512.0
2017-06-08 15:05:00,10.6,10.6,10.58,10.59,76728.0,8.5689,8.5689,8.5528,8.5608,76728.0
2017-06-08 15:10:00,10.59,10.59,10.57,10.58,67508.0,8.5608,8.5608,8.5447,8.5528,67508.0
2017-06-08 15:15:00,10.58,10.59,10.58,10.59,51188.0,8.5528,8.5608,8.5528,8.5608,51188.0
2017-06-08 15:20:00,10.58,10.6,10.58,10.6,63856.0,8.5528,8.5689,8.5528,8.5689,63856.0
2017-06-08 15:25:00,10.6,10.6,10.59,10.6,73952.0,8.5689,8.5689,8.5608,8.5689,73952.0
2017-06-08 15:30:00,10.6,10.61,10.59,10.6,120324.0,8.5689,8.577,8.5608,8.5689,120324.0
2017-06-08 15:35:00,10.6,10.61,10.59,10.6,118172.0,8.5689,8.577,8.5608,8.5689,118172.0
2017-06-08 15:40:00,10.6,10.61,10.59,10.59,140868.0,8.5689,8.577,8.5608,8.5608,140868.0
2017-06-08 15:45:00,10.59,10.61,10.59,10.6,178060.0,8.5608,8.577,8.5608,8.5689,178060.0
2017-06-08 15:50:00,10.6,10.61,10.6,10.6,380284.0,8.5689,8.577,8.5689,8.5689,380284.0
2017-06-08 15:55:00,10.6,10.61,10.59,10.61,516032.0,8.5689,8.577,8.5608,8.577,516032.0
2017-06-09 09:30:00,10.61,10.72,10.61,10.65,83900.0,8.577,8.6659,8.577,8.6093,83900.0
2017-06-09 09:35:00,10.62,10.65,10.61,10.65,76108.0,8.5851,8.6093,8.577,8.6093,76108.0
2017-06-09 09:40:00,10.65,10.68,10.65,10.67,63908.0,8.6093,8.6336,8.6093,8.6255,63908.0
2017-06-09 09:45:00,10.68,10.71,10.67,10.71,552408.0,8.6336,8.6578,8.6255,8.6578,552408.0
2017-06-09 09:50:00,10.71,10.72,10.69,10.72,259748.0,8.6578,8.6659,8.6417,8.6659,259748.0
2017-06-09 09:55:00,10.72,10.73,10.67,10.67,103232.0,8.6659,8.674,8.6255,8.6255,103232.0
2017-06-09 10:00:00,10.67,10.67,10.64,10.65,78472.0,8.6255,8.6255,8.6013,8.6093,78472.0
2017-06-09 10:05:00,10.65,10.7,10.64,10.69,111188.0,8.6093,8.6498,8.6013,8.6417,111188.0
2017-06-09 10:10:00,10.69,10.7,10.67,10.68,53952.0,8.6417,8.6498,8.6255,8.6336,53952.0
2017-06-09 10:15:00,10.69,10.69,10.68,10.69,37700.0,8.6417,8.6417,8.6336,8.6417,37700.0
2017-06-09 10:20:00,10.69,10.7,10.68,10.7,51516.0,8.6417,8.6498,8.6336,8.6498,51516.0
2017-06-09 10:25:00,10.7,10.71,10.68,10.71,95700.0,8.6498,8.6578,8.6336,8.6578,95700.0
2017-06-09 10:30:00,10.71,10.74,10.71,10.73,134760.0,8.6578,8.6821,8.6578,8.674,134760.0
2017-06-09 10:35:00,10.73,10.75,10.73,10.75,169640.0,8.674,8.6902,8.674,8.6902,169640.0
2017-06-09 10:40:00,10.75,10.79,10.75,10.79,127184.0,8.6902,8.7225,8.6902,8.7225,127184.0
2017-06-09 10:45:00,10.79,10.79,10.75,10.76,124032.0,8.7225,8.7225,8.6902,8.6983,124032.0
2017-06-09 10:50:00,10.76,10.77,10.74,10.75,62460.0,8.6983,8.7064,8.6821,8.6902,62460.0
2017-06-09 10:55:00,10.75,10.83,10.75,10.81,535324.0,8.6902,8.7549,8.6902,8.7387,535324.0
2017-06-09 11:00:00,10.81,10.81,10.79,10.79,122536.0,8.7387,8.7387,8.7225,8.7225,122536.0
2017-06-09 11:05:00,10.79,10.79,10.76,10.79,95752.0,8.7225,8.7225,8.6983,8.7225,95752.0
2017-06-09 11:10:00,10.79,10.8,10.78,10.79,66852.0,8.7225,8.7306,8.7144,8.7225,66852.0
2017-06-09 11:15:00,10.8,10.82,10.8,10.81,63364.0,8.7306,8.7468,8.7306,8.7387,63364.0
2017-06-09 11:20:00,10.81,10.85,10.81,10.84,84816.0,8.7387,8.771,8.7387,8.7629,84816.0
2017-06-09 11:25:00,10.84,10.89,10.84,10.89,210808.0,8.7629,8.8034,8.7629,8.8034,210808.0
2017-06-09 11:30:00,10.88,10.89,10.85,10.86,213536.0,8.7953,8.8034,8.771,8.7791,213536.0
2017-06-09 11:35:00,10.86,10.87,10.84,10.87,129620.0,8.7791,8.7872,8.7629,8.7872,129620.0
2017-06-09 11:40:00,10.88,10.88,10.85,10.85,48264.0,8.7953,8.7953,8.771,8.771,48264.0
2017-06-09 11:45:00,10.85,10.89,10.85,10.88,95020.0,8.771,8.8034,8.771,8.7953,95020.0
2017-06-09 11:50:00,10.88,10.89,10.88,10.88,47860.0,8.7953,8.8034,8.7953,8.7953,47860.0
2017-06-09 11:55:00,10.88,10.88,10.87,10.87,42968.0,8.7953,8.7953,8.7872,8.7872,42968.0
2017-06-09 12:00:00,10.87,10.88,10.87,10.88,55832.0,8.7872,8.7953,8.7872,8.7953,55832.0
2017-06-09 12:05:00,10.88,10.89,10.87,10.88,62444.0,8.7953,8.8034,8.7872,8.7953,62444.0
2017-06-09 12:10:00,10.88,10.89,10.87,10.88,93136.0,8.7953,8.8034,8.7872,8.7953,93136.0
2017-06-09 12:15:00,10.88,10.9,10.88,10.88,82856.0,8.7953,8.8114,8.7953,8.7953,82856.0
2017-06-09 12:20:00,10.88,10.9,10.88,10.88,61572.0,8.7953,8.8114,8.7953,8.7953,61572.0
2017-06-09 12:25:00,10.88,10.88,10.87,10.88,38976.0,8.7953,8.7953,8.7872,8.7953,38976.0
2017-06-09 12:30:00,10.88,10.89,10.88,10.88,41464.0,8.7953,8.8034,8.7953,8.7953,41464.0
2017-06-09 12:35:00,10.88,10.9,10.88,10.89,64148.0,8.7953,8.8114,8.7953,8.8034,64148.0
2017-06-09 12:40:00,10.89,10.9,10.89,10.9,32924.0,8.8034,8.8114,8.8034,8.8114,32924.0
2017-06-09 12:45:00,10.9,10.92,10.9,10.9,215960.0,8.8114,8.8276,8.8114,8.8114,215960.0
2017-06-09 12:50:00,10.9,10.92,10.89,10.91,250544.0,8.8114,8.8276,8.8034,8.8195,250544.0
2017-06-09 12:55:00,10.91,10.93,10.9,10.93,129328.0,8.8195,8.8357,8.8114,8.8357,129328.0
2017-06-09 13:00:00,10.93,10.94,10.92,10.93,261796.0,8.8357,8.8438,8.8276,8.8357,261796.0
2017-06-09 13:05:00,10.93,10.94,10.92,10.92,104068.0,8.8357,8.8438,8.8276,8.8276,104068.0
2017-06-09 13:10:00,10.92,10.92,10.91,10.92,56428.0,8.8276,8.8276,8.8195,8.8276,56428.0
2017-06-09 13:15:00,10.92,10.93,10.91,10.92,44848.0,8.8276,8.8357,8.8195,8.8276,44848.0
2017-06-09 13:20:00,10.92,10.93,10.92,10.93,42100.0,8.8276,8.8357,8.8276,8.8357,42100.0
2017-06-09 13:25:00,10.93,10.94,10.92,10.93,110284.0,8.8357,8.8438,8.8276,8.8357,110284.0
2017-06-09 13:30:00,10.93,10.93,10.9,10.93,206876.0,8.8357,8.8357,8.8114,8.8357,206876.0
2017-06-09 13:35:00,10.93,10.94,10.92,10.93,82604.0,8.8357,8.8438,8.8276,8.8357,82604.0
2017-06-09 13:40:00,10.94,10.94,10.91,10.92,45080.0,8.8438,8.8438,8.8195,8.8276,45080.0
2017-06-09 13:45:00,10.92,10.93,10.9,10.91,72724.0,8.8276,8.8357,8.8114,8.8195,72724.0
2017-06-09 13:50:00,10.91,10.92,10.9,10.9,101228.0,8.8195,8.8276,8.8114,8.8114,101228.0
2017-06-09 13:55:00,10.9,10.91,10.88,10.88,151524.0,8.8114,8.8195,8.7953,8.7953,151524.0
2017-06-09 14:00:00,10.88,10.91,10.88,10.9,166884.0,8.7953,8.8195,8.7953,8.8114,166884.0
2017-06-09 14:05:00,10.9,10.91,10.89,10.9,133532.0,8.8114,8.8195,8.8034,8.8114,133532.0
2017-06-09 14:10:00,10.9,10.92,10.9,10.92,88532.0,8.8114,8.8276,8.8114,8.8276,88532.0
2017-06-09 14:15:00,10.92,10.93,10.9,10.91,109672.0,8.8276,8.8357,8.8114,8.8195,109672.0
2017-06-09 14:20:00,10.9,10.92,10.9,10.9,55796.0,8.8114,8.8276,8.8114,8.8114,55796.0
2017-06-09 14:25:00,10.9,10.9,10.9,10.9,92104.0,8.8114,8.8114,8.8114,8.8114,92104.0
2017-06-09 14:30:00,10.9,10.91,10.88,10.89,147840.0,8.8114,8.8195,8.7953,8.8034,147840.0
2017-06-09 14:35:00,10.89,10.89,10.88,10.88,136020.0,8.8034,8.8034,8.7953,8.7953,136020.0
2017-06-09 14:40:00,10.88,10.89,10.88,10.89,188668.0,8.7953,8.8034,8.7953,8.8034,188668.0
2017-06-09 14:45:00,10.88,10.9,10.87,10.88,272980.0,8.7953,8.8114,8.7872,8.7953,272980.0
2017-06-09 14:50:00,10.88,10.9,10.86,10.88,214192.0,8.7953,8.8114,8.7791,8.7953,214192.0
2017-06-09 14:55:00,10.88,10.88,10.86,10.87,146848.0,8.7953,8.7953,8.7791,8.7872,146848.0
2017-06-09 15:00:00,10.87,10.89,10.87,10.88,174020.0,8.7872,8.8034,8.7872,8.7953,174020.0
2017-06-09 15:05:00,10.88,10.88,10.87,10.88,145800.0,8.7953,8.7953,8.7872,8.7953,145800.0
2017-06-09 15:10:00,10.88,10.9,10.88,10.88,132956.0,8.7953,8.8114,8.7953,8.7953,132956.0
2017-06-09 15:15:00,10.88,10.9,10.88,10.9,129080.0,8.7953,8.8114,8.7953,8.8114,129080.0
2017-06-09 15:20:00,10.9,10.92,10.89,10.92,118872.0,8.8114,8.8276,8.8034,8.8276,118872.0
2017-06-09 15:25:00,10.92,10.95,10.9,10.94,290428.0,8.8276,8.8519,8.8114,8.8438,290428.0
2017-06-09 15:30:00,10.94,10.94,10.91,10.93,264408.0,8.8438,8.8438,8.8195,8.8357,264408.0
2017-06-09 15:35:00,10.92,10.93,10.91,10.92,319616.0,8.8276,8.8357,8.8195,8.8276,319616.0
2017-06-09 15:40:00,10.92,10.92,10.89,10.9,453844.0,8.8276,8.8276,8.8034,8.8114,453844.0
2017-06-09 15:45:00,10.9,10.91,10.87,10.88,626416.0,8.8114,8.8195,8.7872,8.7953,626416.0
2017-06-09 15:50:00,10.88,10.89,10.86,10.87,784344.0,8.7953,8.8034,8.7791,8.7872,784344.0
2017-06-09 15:55:00,10.87,10.89,10.86,10.88,641804.0,8.7872,8.8034,8.7791,8.7953,641804.0
2017-06-12 09:30:00,10.85,11.06,10.76,11.03,428428.0,8.771,8.9408,8.6983,8.9165,428428.0
2017-06-12 09:35:00,11.03,11.04,10.97,11.02,176108.0,8.9165,8.9246,8.868,8.9085,176108.0
2017-06-12 09:40:00,11.02,11.09,10.98,11.09,206704.0,8.9085,8.965,8.8761,8.965,206704.0
2017-06-12 09:45:00,11.09,11.11,11.02,11.09,164404.0,8.965,8.9812,8.9085,8.965,164404.0
2017-06-12 09:50:00,11.09,11.1,11.06,11.1,137016.0,8.965,8.9731,8.9408,8.9731,137016.0
2017-06-12 09:55:00,11.1,11.14,11.06,11.08,95268.0,8.9731,9.0055,8.9408,8.957,95268.0
2017-06-12 10:00:00,11.08,11.08,10.99,11.01,80760.0,8.957,8.957,8.8842,8.9004,80760.0
2017-06-12 10:05:00,11.01,11.04,11.01,11.01,56660.0,8.9004,8.9246,8.9004,8.9004,56660.0
2017-06-12 10:10:00,11.01,11.04,10.95,11.0,124168.0,8.9004,8.9246,8.8519,8.8923,124168.0
2017-06-12 10:15:00,11.01,11.01,10.97,11.0,124760.0,8.9004,8.9004,8.868,8.8923,124760.0
2017-06-12 10:20:00,11.0,11.02,10.97,10.99,286256.0,8.8923,8.9085,8.868,8.8842,286256.0
2017-06-12 10:25:00,10.99,11.02,10.99,11.01,129444.0,8.8842,8.9085,8.8842,8.9004,129444.0
2017-06-12 10:30:00,11.01,11.02,10.98,11.02,336424.0,8.9004,8.9085,8.8761,8.9085,336424.0
2017-06-12 10:35:00,11.01,11.02,10.96,10.97,278988.0,8.9004,8.9085,8.8599,8.868,278988.0
2017-06-12 10:40:00,10.97,10.99,10.96,10.97,101340.0,8.868,8.8842,8.8599,8.868,101340.0
2017-06-12 10:45:00,10.97,10.99,10.97,10.99,114012.0,8.868,8.8842,8.868,8.8842,114012.0
2017-06-12 10:50:00,10.99,11.0,10.97,10.99,102672.0,8.8842,8.8923,8.868,8.8842,102672.0
2017-06-12 10:55:00,10.99,10.99,10.96,10.98,61308.0,8.8842,8.8842,8.8599,8.8761,61308.0
2017-06-12 11:00:00,10.99,11.0,10.95,10.95,129972.0,8.8842,8.8923,8.8519,8.8519,129972.0
2017-06-12 11:05:00,10.95,10.98,10.95,10.97,195276.0,8.8519,8.8761,8.8519,8.868,195276.0
2017-06-12 11:10:00,10.97,10.99,10.95,10.96,326244.0,8.868,8.8842,8.8519,8.8599,326244.0
2017-06-12 11:15:00,10.96,10.97,10.95,10.97,127204.0,8.8599,8.868,8.8519,8.868,127204.0
2017-06-12 11:20:00,10.96,10.97,10.93,10.96,100988.0,8.8599,8.868,8.8357,8.8599,100988.0
2017-06-12 11:25:00,10.96,10.99,10.95,10.96,94192.0,8.8599,8.8842,8.8519,8.8599,94192.0
2017-06-12 11:30:00,10.97,10.99,10.96,10.99,548972.0,8.868,8.8842,8.8599,8.8842,548972.0
2017-06-12 11:35:00,10.98,10.99,10.97,10.97,98980.0,8.8761,8.8842,8.868,8.868,98980.0
2017-06-12 11:40:00,10.97,11.0,10.97,10.99,137480.0,8.868,8.8923,8.868,8.8842,137480.0
2017-06-12 11:45:00,10.99,11.0,10.97,10.97,114384.0,8.8842,8.8923,8.868,8.868,114384.0
2017-06-12 11:50:00,10.97,10.99,10.97,10.99,51660.0,8.868,8.8842,8.868,8.8842,51660.0
2017-06-12 11:55:00,10.98,11.0,10.98,11.0,80264.0,8.8761,8.8923,8.8761,8.8923,80264.0
2017-06-12 12:00:00,11.0,11.01,10.99,10.99,89740.0,8.8923,8.9004,8.8842,8.8842,89740.0
2017-06-12 12:05:00,10.99,11.0,10.99,10.99,45740.0,8.8842,8.8923,8.8842,8.8842,45740.0
2017-06-12 12:10:00,10.99,11.01,10.99,11.01,49820.0,8.8842,8.9004,8.8842,8.9004,49820.0
2017-06-12 12:15:00,11.01,11.01,11.0,11.01,71372.0,8.9004,8.9004,8.8923,8.9004,71372.0
2017-06-12 12:20:00,11.01,11.02,11.01,11.01,90912.0,8.9004,8.9085,8.9004,8.9004,90912.0
2017-06-12 12:25:00,11.01,11.02,11.0,11.01,211280.0,8.9004,8.9085,8.8923,8.9004,211280.0
2017-06-12 12:30:00,11.01,11.02,11.0,11.01,95328.0,8.9004,8.9085,8.8923,8.9004,95328.0
2017-06-12 12:35:00,11.01,11.02,11.01,11.01,95724.0,8.9004,8.9085,8.9004,8.9004,95724.0
2017-06-12 12:40:00,11.01,11.02,11.01,11.01,102868.0,8.9004,8.9085,8.9004,8.9004,102868.0
2017-06-12 12:45:00,11.01,11.01,11.01,11.01,69020.0,8.9004,8.9004,8.9004,8.9004,69020.0
2017-06-12 12:50:00,11.01,11.01,11.0,11.01,53188.0,8.9004,8.9004,8.8923,8.9004,53188.0
2017-06-12 12:55:00,11.01,11.04,11.01,11.03,269836.0,8.9004,8.9246,8.9004,8.9165,269836.0
2017-06-12 13:00:00,11.03,11.03,11.02,11.03,49064.0,8.9165,8.9165,8.9085,8.9165,49064.0
2017-06-12 13:05:00,11.03,11.03,11.01,11.02,82708.0,8.9165,8.9165,8.9004,8.9085,82708.0
2017-06-12 13:10:00,11.02,11.03,11.01,11.02,60672.0,8.9085,8.9165,8.9004,8.9085,60672.0
2017-06-12 13:15:00,11.03,11.03,11.02,11.03,42356.0,8.9165,8.9165,8.9085,8.9165,42356.0
2017-06-12 13:20:00,11.03,11.03,11.0,11.0,152236.0,8.9165,8.9165,8.8923,8.8923,152236.0
2017-06-12 13:25:00,11.0,11.0,10.99,10.99,37000.0,8.8923,8.8923,8.8842,8.8842,37000.0
2017-06-12 13:30:00,10.99,11.0,10.99,10.99,56456.0,8.8842,8.8923,8.8842,8.8842,56456.0
2017-06-12 13:35:00,10.99,11.0,10.98,10.98,50940.0,8.8842,8.8923,8.8761,8.8761,50940.0
2017-06-12 13:40:00,10.99,11.0,10.99,10.99,64364.0,8.8842,8.8923,8.8842,8.8842,64364.0
2017-06-12 13:45:00,10.99,11.0,10.99,10.99,63484.0,8.8842,8.8923,8.8842,8.8842,63484.0
2017-06-12 13:50:00,10.99,11.01,10.99,11.01,50784.0,8.8842,8.9004,8.8842,8.9004,50784.0
2017-06-12 13:55:00,11.0,11.0,10.98,10.98,135644.0,8.8923,8.8923,8.8761,8.8761,135644.0
2017-06-12 14:00:00,10.98,11.0,10.98,10.99,51272.0,8.8761,8.8923,8.8761,8.8842,51272.0
2017-06-12 14:05:00,11.0,11.0,10.99,10.99,86608.0,8.8923,8.8923,8.8842,8.8842,86608.0
2017-06-12 14:10:00,11.0,11.01,11.0,11.0,90544.0,8.8923,8.9004,8.8923,8.8923,90544.0
2017-06-12 14:15:00,11.0,11.01,10.99,10.99,193708.0,8.8923,8.9004,8.8842,8.8842,193708.0
2017-06-12 14:20:00,10.99,11.0,10.99,10.99,147824.0,8.8842,8.8923,8.8842,8.8842,147824.0
2017-06-12 14:25:00,10.99,11.0,10.99,11.0,89060.0,8.8842,8.8923,8.8842,8.8923,89060.0
2017-06-12 14:30:00,10.99,11.0,10.96,10.98,125524.0,8.8842,8.8923,8.8599,8.8761,125524.0
2017-06-12 14:35:00,10.97,10.99,10.97,10.99,62720.0,8.868,8.8842,8.868,8.8842,62720.0
2017-06-12 14:40:00,10.99,10.99,10.98,10.98,123404.0,8.8842,8.8842,8.8761,8.8761,123404.0
2017-06-12 14:45:00,10.99,10.99,10.97,10.99,111684.0,8.8842,8.8842,8.868,8.8842,111684.0
2017-06-12 14:50:00,10.99,10.99,10.98,10.99,116960.0,8.8842,8.8842,8.8761,8.8842,116960.0
2017-06-12 14:55:00,10.99,11.0,10.99,11.0,72528.0,8.8842,8.8923,8.8842,8.8923,72528.0
2017-06-12 15:00:00,11.0,11.0,10.98,10.98,151772.0,8.8923,8.8923,8.8761,8.8761,151772.0
2017-06-12 15:05:00,10.99,11.0,10.99,10.99,115408.0,8.8842,8.8923,8.8842,8.8842,115408.0
2017-06-12 15:10:00,10.99,10.99,10.99,10.99,77412.0,8.8842,8.8842,8.8842,8.8842,77412.0
2017-06-12 15:15:00,10.99,10.99,10.97,10.97,141632.0,8.8842,8.8842,8.868,8.868,141632.0
2017-06-12 15:20:00,10.97,10.98,10.97,10.98,99456.0,8.868,8.8761,8.868,8.8761,99456.0
2017-06-12 15:25:00,10.98,10.98,10.95,10.95,126072.0,8.8761,8.8761,8.8519,8.8519,126072.0
2017-06-12 15:30:00,10.95,10.96,10.95,10.96,75188.0,8.8519,8.8599,8.8519,8.8599,75188.0
2017-06-12 15:35:00,10.96,10.98,10.96,10.98,289516.0,8.8599,8.8761,8.8599,8.8761,289516.0
2017-06-12 15:40:00,10.97,10.99,10.97,10.99,220880.0,8.868,8.8842,8.868,8.8842,220880.0
2017-06-12 15:45:00,10.98,10.99,10.97,10.99,329304.0,8.8761,8.8842,8.868,8.8842,329304.0
2017-06-12 15:50:00,10.99,10.99,10.97,10.99,418856.0,8.8842,8.8842,8.868,8.8842,418856.0
2017-06-12 15:55:00,10.99,11.0,10.98,11.0,697168.0,8.8842,8.8923,8.8761,8.8923,697168.0
2017-06-13 09:30:00,10.96,11.03,10.94,10.95,204288.0,8.8599,8.9165,8.8438,8.8519,204288.0
2017-06-13 09:35:00,10.95,10.97,10.94,10.97,126224.0,8.8519,8.868,8.8438,8.868,126224.0
2017-06-13 09:40:00,10.97,11.01,10.96,11.0,290200.0,8.868,8.9004,8.8599,8.8923,290200.0
2017-06-13 09:45:00,11.0,11.0,10.91,10.91,314072.0,8.8923,8.8923,8.8195,8.8195,314072.0
2017-06-13 09:50:00,10.91,10.94,10.88,10.92,199024.0,8.8195,8.8438,8.7953,8.8276,199024.0
2017-06-13 09:55:00,10.92,10.94,10.9,10.94,92196.0,8.8276,8.8438,8.8114,8.8438,92196.0
2017-06-13 10:00:00,10.94,10.94,10.9,10.92,77308.0,8.8438,8.8438,8.8114,8.8276,77308.0
2017-06-13 10:05:00,10.92,10.93,10.92,10.93,43592.0,8.8276,8.8357,8.8276,8.8357,43592.0
2017-06-13 10:10:00,10.93,10.95,10.93,10.95,128760.0,8.8357,8.8519,8.8357,8.8519,128760.0
2017-06-13 10:15:00,10.95,10.97,10.95,10.97,53152.0,8.8519,8.868,8.8519,8.868,53152.0
2017-06-13 10:20:00,10.97,10.99,10.97,10.99,141928.0,8.868,8.8842,8.868,8.8842,141928.0
2017-06-13 10:25:00,10.99,11.02,10.99,10.99,104624.0,8.8842,8.9085,8.8842,8.8842,104624.0
2017-06-13 10:30:00,10.99,11.01,10.98,10.98,179964.0,8.8842,8.9004,8.8761,8.8761,179964.0
2017-06-13 10:35:00,10.99,10.99,10.96,10.98,78100.0,8.8842,8.8842,8.8599,8.8761,78100.0
2017-06-13 10:40:00,10.98,10.99,10.96,10.99,134372.0,8.8761,8.8842,8.8599,8.8842,134372.0
2017-06-13 10:45:00,10.98,11.0,10.98,10.99,83448.0,8.8761,8.8923,8.8761,8.8842,83448.0
2017-06-13 10:50:00,10.99,11.0,10.99,11.0,94396.0,8.8842,8.8923,8.8842,8.8923,94396.0
2017-06-13 10:55:00,11.0,11.02,10.99,11.0,149224.0,8.8923,8.9085,8.8842,8.8923,149224.0
2017-06-13 11:00:00,11.0,11.02,10.99,11.02,130600.0,8.8923,8.9085,8.8842,8.9085,130600.0
2017-06-13 11:05:00,11.02,11.02,11.01,11.01,99796.0,8.9085,8.9085,8.9004,8.9004,99796.0
2017-06-13 11:10:00,11.01,11.03,11.0,11.0,95976.0,8.9004,8.9165,8.8923,8.8923,95976.0
2017-06-13 11:15:00,11.0,11.01,10.98,10.99,40732.0,8.8923,8.9004,8.8761,8.8842,40732.0
2017-06-13 11:20:00,10.99,10.99,10.97,10.97,72172.0,8.8842,8.8842,8.868,8.868,72172.0
2017-06-13 11:25:00,10.97,10.99,10.97,10.99,58388.0,8.868,8.8842,8.868,8.8842,58388.0
2017-06-13 11:30:00,10.98,10.98,10.97,10.98,60272.0,8.8761,8.8761,8.868,8.8761,60272.0
2017-06-13 11:35:00,10.98,11.01,10.97,11.0,95912.0,8.8761,8.9004,8.868,8.8923,95912.0
2017-06-13 11:40:00,11.0,11.01,10.99,10.99,74200.0,8.8923,8.9004,8.8842,8.8842,74200.0
2017-06-13 11:45:00,10.99,11.0,10.98,10.99,26464.0,8.8842,8.8923,8.8761,8.8842,26464.0
2017-06-13 11:50:00,10.99,10.99,10.97,10.98,189916.0,8.8842,8.8842,8.868,8.8761,189916.0
2017-06-13 11:55:00,10.98,10.98,10.96,10.97,30384.0,8.8761,8.8761,8.8599,8.868,30384.0
2017-06-13 12:00:00,10.96,10.97,10.9,10.9,416224.0,8.8599,8.868,8.8114,8.8114,416224.0
2017-06-13 12:05:00,10.9,10.92,10.89,10.9,137684.0,8.8114,8.8276,8.8034,8.8114,137684.0
2017-06-13 12:10:00,10.9,10.91,10.89,10.9,75104.0,8.8114,8.8195,8.8034,8.8114,75104.0
2017-06-13 12:15:00,10.9,10.91,10.89,10.89,67328.0,8.8114,8.8195,8.8034,8.8034,67328.0
2017-06-13 12:20:00,10.89,10.89,10.87,10.87,115104.0,8.8034,8.8034,8.7872,8.7872,115104.0
2017-06-13 12:25:00,10.87,10.9,10.87,10.89,68364.0,8.7872,8.8114,8.7872,8.8034,68364.0
2017-06-13 12:30:00,10.88,10.9,10.88,10.89,61260.0,8.7953,8.8114,8.7953,8.8034,61260.0
2017-06-13 12:35:00,10.89,10.89,10.87,10.89,98376.0,8.8034,8.8034,8.7872,8.8034,98376.0
2017-06-13 12:40:00,10.89,10.9,10.88,10.89,75728.0,8.8034,8.8114,8.7953,8.8034,75728.0
2017-06-13 12:45:00,10.89,10.9,10.89,10.89,59768.0,8.8034,8.8114,8.8034,8.8034,59768.0
2017-06-13 12:50:00,10.89,10.89,10.86,10.87,132216.0,8.8034,8.8034,8.7791,8.7872,132216.0
2017-06-13 12:55:00,10.87,10.88,10.87,10.88,121712.0,8.7872,8.7953,8.7872,8.7953,121712.0
2017-06-13 13:00:00,10.87,10.88,10.87,10.88,72696.0,8.7872,8.7953,8.7872,8.7953,72696.0
2017-06-13 13:05:00,10.88,10.88,10.87,10.88,60700.0,8.7953,8.7953,8.7872,8.7953,60700.0
2017-06-13 13:10:00,10.87,10.89,10.87,10.89,59248.0,8.7872,8.8034,8.7872,8.8034,59248.0
2017-06-13 13:15:00,10.89,10.89,10.86,10.86,110632.0,8.8034,8.8034,8.7791,8.7791,110632.0
2017-06-13 13:20:00,10.86,10.86,10.84,10.84,181556.0,8.7791,8.7791,8.7629,8.7629,181556.0
2017-06-13 13:25:00,10.84,10.85,10.82,10.83,545768.0,8.7629,8.771,8.7468,8.7549,545768.0
2017-06-13 13:30:00,10.83,10.85,10.83,10.84,336640.0,8.7549,8.771,8.7549,8.7629,336640.0
2017-06-13 13:35:00,10.84,10.86,10.81,10.83,298076.0,8.7629,8.7791,8.7387,8.7549,298076.0
2017-06-13 13:40:00,10.83,10.84,10.81,10.82,291144.0,8.7549,8.7629,8.7387,8.7468,291144.0
2017-06-13 13:45:00,10.83,10.85,10.83,10.84,113644.0,8.7549,8.771,8.7549,8.7629,113644.0
2017-06-13 13:50:00,10.84,10.86,10.82,10.86,119404.0,8.7629,8.7791,8.7468,8.7791,119404.0
2017-06-13 13:55:00,10.86,10.87,10.86,10.86,91640.0,8.7791,8.7872,8.7791,8.7791,91640.0
2017-06-13 14:00:00,10.86,10.87,10.84,10.86,169476.0,8.7791,8.7872,8.7629,8.7791,169476.0
2017-06-13 14:05:00,10.87,10.88,10.86,10.86,377612.0,8.7872,8.7953,8.7791,8.7791,377612.0
2017-06-13 14:10:00,10.86,10.87,10.86,10.87,142508.0,8.7791,8.7872,8.7791,8.7872,142508.0
2017-06-13 14:15:00,10.87,10.87,10.86,10.86,70032.0,8.7872,8.7872,8.7791,8.7791,70032.0
2017-06-13 14:20:00,10.87,10.87,10.86,10.87,54196.0,8.7872,8.7872,8.7791,8.7872,54196.0
2017-06-13 14:25:00,10.86,10.87,10.85,10.86,72476.0,8.7791,8.7872,8.771,8.7791,72476.0
2017-06-13 14:30:00,10.86,10.86,10.84,10.85,56716.0,8.7791,8.7791,8.7629,8.771,56716.0
2017-06-13 14:35:00,10.85,10.86,10.85,10.86,64212.0,8.771,8.7791,8.771,8.7791,64212.0
2017-06-13 14:40:00,10.86,10.86,10.85,10.86,56652.0,8.7791,8.7791,8.771,8.7791,56652.0
2017-06-13 14:45:00,10.86,10.87,10.85,10.86,55168.0,8.7791,8.7872,8.771,8.7791,55168.0
2017-06-13 14:50:00,10.86,10.87,10.85,10.85,78096.0,8.7791,8.7872,8.771,8.771,78096.0
2017-06-13 14:55:00,10.85,10.85,10.84,10.85,50460.0,8.771,8.771,8.7629,8.771,50460.0
2017-06-13 15:00:00,10.85,10.86,10.84,10.85,67072.0,8.771,8.7791,8.7629,8.771,67072.0
2017-06-13 15:05:00,10.85,10.86,10.85,10.86,30496.0,8.771,8.7791,8.771,8.7791,30496.0
2017-06-13 15:10:00,10.85,10.86,10.85,10.85,76716.0,8.771,8.7791,8.771,8.771,76716.0
2017-06-13 15:15:00,10.85,10.86,10.84,10.85,109520.0,8.771,8.7791,8.7629,8.771,109520.0
2017-06-13 15:20:00,10.86,10.87,10.85,10.86,96024.0,8.7791,8.7872,8.771,8.7791,96024.0
2017-06-13 15:25:00,10.86,10.87,10.85,10.86,126068.0,8.7791,8.7872,8.771,8.7791,126068.0
2017-06-13 15:30:00,10.86,10.87,10.85,10.85,132760.0,8.7791,8.7872,8.771,8.771,132760.0
2017-06-13 15:35:00,10.86,10.86,10.85,10.85,157952.0,8.7791,8.7791,8.771,8.771,157952.0
2017-06-13 15:40:00,10.85,10.86,10.85,10.86,162776.0,8.771,8.7791,8.771,8.7791,162776.0
2017-06-13 15:45:00,10.85,10.86,10.85,10.86,127588.0,8.771,8.7791,8.771,8.7791,127588.0
2017-06-13 15:50:00,10.86,10.86,10.84,10.84,563244.0,8.7791,8.7791,8.7629,8.7629,563244.0
2017-06-13 15:55:00,10.85,10.86,10.84,10.86,603492.0,8.771,8.7791,8.7629,8.7791,603492.0
2017-06-14 09:30:00,10.87,10.9,10.77,10.77,265824.0,8.7872,8.8114,8.7064,8.7064,265824.0
2017-06-14 09:35:00,10.76,10.79,10.71,10.72,238716.0,8.6983,8.7225,8.6578,8.6659,238716.0
2017-06-14 09:40:00,10.72,10.81,10.72,10.8,295572.0,8.6659,8.7387,8.6659,8.7306,295572.0
2017-06-14 09:45:00,10.81,10.83,10.8,10.83,168772.0,8.7387,8.7549,8.7306,8.7549,168772.0
2017-06-14 09:50:00,10.83,10.85,10.82,10.84,150224.0,8.7549,8.771,8.7468,8.7629,150224.0
2017-06-14 09:55:00,10.84,10.85,10.83,10.83,112424.0,8.7629,8.771,8.7549,8.7549,112424.0
2017-06-14 10:00:00,10.83,10.85,10.83,10.84,87900.0,8.7549,8.771,8.7549,8.7629,87900.0
2017-06-14 10:05:00,10.84,10.85,10.83,10.83,64216.0,8.7629,8.771,8.7549,8.7549,64216.0
2017-06-14 10:10:00,10.84,10.85,10.82,10.84,104908.0,8.7629,8.771,8.7468,8.7629,104908.0
2017-06-14 10:15:00,10.84,10.86,10.82,10.86,246048.0,8.7629,8.7791,8.7468,8.7791,246048.0
2017-06-14 10:20:00,10.86,10.87,10.85,10.86,117652.0,8.7791,8.7872,8.771,8.7791,117652.0
2017-06-14 10:25:00,10.86,10.86,10.84,10.86,130432.0,8.7791,8.7791,8.7629,8.7791,130432.0
2017-06-14 10:30:00,10.86,10.86,10.83,10.83,46080.0,8.7791,8.7791,8.7549,8.7549,46080.0
2017-06-14 10:35:00,10.83,10.84,10.81,10.81,133764.0,8.7549,8.7629,8.7387,8.7387,133764.0
2017-06-14 10:40:00,10.81,10.81,10.79,10.79,81608.0,8.7387,8.7387,8.7225,8.7225,81608.0
2017-06-14 10:45:00,10.79,10.8,10.78,10.78,122040.0,8.7225,8.7306,8.7144,8.7144,122040.0
2017-06-14 10:50:00,10.78,10.8,10.77,10.79,116672.0,8.7144,8.7306,8.7064,8.7225,116672.0
2017-06-14 10:55:00,10.79,10.79,10.76,10.77,65600.0,8.7225,8.7225,8.6983,8.7064,65600.0
2017-06-14 11:00:00,10.77,10.78,10.76,10.76,114012.0,8.7064,8.7144,8.6983,8.6983,114012.0
2017-06-14 11:05:00,10.77,10.78,10.76,10.78,73296.0,8.7064,8.7144,8.6983,8.7144,73296.0
2017-06-14 11:10:00,10.77,10.78,10.76,10.77,81932.0,8.7064,8.7144,8.6983,8.7064,81932.0
2017-06-14 11:15:00,10.77,10.78,10.77,10.77,85696.0,8.7064,8.7144,8.7064,8.7064,85696.0
2017-06-14 11:20:00,10.77,10.78,10.77,10.77,199524.0,8.7064,8.7144,8.7064,8.7064,199524.0
2017-06-14 11:25:00,10.77,10.77,10.75,10.76,67032.0,8.7064,8.7064,8.6902,8.6983,67032.0
2017-06-14 11:30:00,10.76,10.76,10.74,10.74,70088.0,8.6983,8.6983,8.6821,8.6821,70088.0
2017-06-14 11:35:00,10.74,10.76,10.74,10.74,135540.0,8.6821,8.6983,8.6821,8.6821,135540.0
2017-06-14 11:40:00,10.74,10.76,10.74,10.74,38588.0,8.6821,8.6983,8.6821,8.6821,38588.0
2017-06-14 11:45:00,10.74,10.75,10.73,10.73,55464.0,8.6821,8.6902,8.674,8.674,55464.0
2017-06-14 11:50:00,10.74,10.74,10.72,10.72,85256.0,8.6821,8.6821,8.6659,8.6659,85256.0
2017-06-14 11:55:00,10.72,10.72,10.71,10.71,86748.0,8.6659,8.6659,8.6578,8.6578,86748.0
2017-06-14 12:00:00,10.71,10.72,10.7,10.7,83112.0,8.6578,8.6659,8.6498,8.6498,83112.0
2017-06-14 12:05:00,10.71,10.71,10.68,10.68,64776.0,8.6578,8.6578,8.6336,8.6336,64776.0
2017-06-14 12:10:00,10.68,10.7,10.68,10.7,52644.0,8.6336,8.6498,8.6336,8.6498,52644.0
2017-06-14 12:15:00,10.7,10.72,10.7,10.72,31500.0,8.6498,8.6659,8.6498,8.6659,31500.0
2017-06-14 12:20:00,10.72,10.72,10.7,10.71,72256.0,8.6659,8.6659,8.6498,8.6578,72256.0
2017-06-14 12:25:00,10.71,10.71,10.7,10.71,42264.0,8.6578,8.6578,8.6498,8.6578,42264.0
2017-06-14 12:30:00,10.71,10.73,10.7,10.73,25164.0,8.6578,8.674,8.6498,8.674,25164.0
2017-06-14 12:35:00,10.73,10.73,10.71,10.72,45604.0,8.674,8.674,8.6578,8.6659,45604.0
2017-06-14 12:40:00,10.72,10.73,10.72,10.72,31300.0,8.6659,8.674,8.6659,8.6659,31300.0
2017-06-14 12:45:00,10.72,10.74,10.72,10.73,36776.0,8.6659,8.6821,8.6659,8.674,36776.0
2017-06-14 12:50:00,10.73,10.74,10.73,10.74,44324.0,8.674,8.6821,8.674,8.6821,44324.0
2017-06-14 12:55:00,10.74,10.76,10.74,10.75,59004.0,8.6821,8.6983,8.6821,8.6902,59004.0
2017-06-14 13:00:00,10.76,10.79,10.75,10.77,83760.0,8.6983,8.7225,8.6902,8.7064,83760.0
2017-06-14 13:05:00,10.77,10.77,10.76,10.76,47260.0,8.7064,8.7064,8.6983,8.6983,47260.0
2017-06-14 13:10:00,10.77,10.78,10.76,10.77,23036.0,8.7064,8.7144,8.6983,8.7064,23036.0
2017-06-14 13:15:00,10.77,10.77,10.76,10.77,44736.0,8.7064,8.7064,8.6983,8.7064,44736.0
2017-06-14 13:20:00,10.77,10.78,10.77,10.78,25792.0,8.7064,8.7144,8.7064,8.7144,25792.0
2017-06-14 13:25:00,10.77,10.77,10.77,10.77,27356.0,8.7064,8.7064,8.7064,8.7064,27356.0
2017-06-14 13:30:00,10.77,10.78,10.74,10.74,124992.0,8.7064,8.7144,8.6821,8.6821,124992.0
2017-06-14 13:35:00,10.74,10.75,10.74,10.74,23664.0,8.6821,8.6902,8.6821,8.6821,23664.0
2017-06-14 13:40:00,10.75,10.75,10.74,10.74,45228.0,8.6902,8.6902,8.6821,8.6821,45228.0
2017-06-14 13:45:00,10.74,10.75,10.74,10.75,25240.0,8.6821,8.6902,8.6821,8.6902,25240.0
2017-06-14 13:50:00,10.75,10.75,10.74,10.75,26300.0,8.6902,8.6902,8.6821,8.6902,26300.0
2017-06-14 13:55:00,10.74,10.77,10.74,10.76,82740.0,8.6821,8.7064,8.6821,8.6983,82740.0
2017-06-14 14:00:00,10.77,10.77,10.75,10.75,63336.0,8.7064,8.7064,8.6902,8.6902,63336.0
2017-06-14 14:05:00,10.76,10.77,10.75,10.76,133604.0,8.6983,8.7064,8.6902,8.6983,133604.0
2017-06-14 14:10:00,10.76,10.76,10.75,10.76,206072.0,8.6983,8.6983,8.6902,8.6983,206072.0
2017-06-14 14:15:00,10.76,10.79,10.76,10.77,162368.0,8.6983,8.7225,8.6983,8.7064,162368.0
2017-06-14 14:20:00,10.77,10.78,10.74,10.76,99612.0,8.7064,8.7144,8.6821,8.6983,99612.0
2017-06-14 14:25:00,10.76,10.77,10.76,10.77,70800.0,8.6983,8.7064,8.6983,8.7064,70800.0
2017-06-14 14:30:00,10.76,10.79,10.76,10.78,260604.0,8.6983,8.7225,8.6983,8.7144,260604.0
2017-06-14 14:35:00,10.78,10.78,10.75,10.77,102968.0,8.7144,8.7144,8.6902,8.7064,102968.0
2017-06-14 14:40:00,10.77,10.77,10.74,10.74,110104.0,8.7064,8.7064,8.6821,8.6821,110104.0
2017-06-14 14:45:00,10.74,10.76,10.73,10.75,104620.0,8.6821,8.6983,8.674,8.6902,104620.0
2017-06-14 14:50:00,10.75,10.76,10.74,10.75,100052.0,8.6902,8.6983,8.6821,8.6902,100052.0
2017-06-14 14:55:00,10.75,10.76,10.75,10.76,59204.0,8.6902,8.6983,8.6902,8.6983,59204.0
2017-06-14 15:00:00,10.75,10.76,10.74,10.76,80424.0,8.6902,8.6983,8.6821,8.6983,80424.0
2017-06-14 15:05:00,10.76,10.77,10.75,10.76,80536.0,8.6983,8.7064,8.6902,8.6983,80536.0
2017-06-14 15:10:00,10.75,10.76,10.74,10.76,143928.0,8.6902,8.6983,8.6821,8.6983,143928.0
2017-06-14 15:15:00,10.76,10.77,10.74,10.76,92896.0,8.6983,8.7064,8.6821,8.6983,92896.0
2017-06-14 15:20:00,10.77,10.78,10.76,10.77,75776.0,8.7064,8.7144,8.6983,8.7064,75776.0
2017-06-14 15:25:00,10.77,10.79,10.77,10.78,102928.0,8.7064,8.7225,8.7064,8.7144,102928.0
2017-06-14 15:30:00,10.79,10.79,10.77,10.79,95236.0,8.7225,8.7225,8.7064,8.7225,95236.0
2017-06-14 15:35:00,10.79,10.8,10.78,10.8,126440.0,8.7225,8.7306,8.7144,8.7306,126440.0
2017-06-14 15:40:00,10.8,10.8,10.79,10.79,104612.0,8.7306,8.7306,8.7225,8.7225,104612.0
2017-06-14 15:45:00,10.79,10.82,10.78,10.81,221616.0,8.7225,8.7468,8.7144,8.7387,221616.0
2017-06-14 15:50:00,10.81,10.82,10.81,10.81,437412.0,8.7387,8.7468,8.7387,8.7387,437412.0
2017-06-14 15:55:00,10.81,10.81,10.79,10.8,522864.0,8.7387,8.7387,8.7225,8.7306,522864.0
2017-06-15 09:30:00,10.75,10.87,10.75,10.86,499428.0,8.6902,8.7872,8.6902,8.7791,499428.0
2017-06-15 09:35:00,10.87,10.89,10.86,10.86,182864.0,8.7872,8.8034,8.7791,8.7791,182864.0
2017-06-15 09:40:00,10.86,10.86,10.83,10.84,49720.0,8.7791,8.7791,8.7549,8.7629,49720.0
2017-06-15 09:45:00,10.84,10.86,10.84,10.86,58648.0,8.7629,8.7791,8.7629,8.7791,58648.0
2017-06-15 09:50:00,10.86,10.86,10.85,10.86,51532.0,8.7791,8.7791,8.771,8.7791,51532.0
2017-06-15 09:55:00,10.86,10.86,10.86,10.86,452960.0,8.7791,8.7791,8.7791,8.7791,452960.0
2017-06-15 10:00:00,10.86,10.92,10.86,10.92,582488.0,8.7791,8.8276,8.7791,8.8276,582488.0
2017-06-15 10:05:00,10.92,10.94,10.92,10.93,102896.0,8.8276,8.8438,8.8276,8.8357,102896.0
2017-06-15 10:10:00,10.93,10.95,10.93,10.94,82940.0,8.8357,8.8519,8.8357,8.8438,82940.0
2017-06-15 10:15:00,10.94,10.96,10.9,10.92,88304.0,8.8438,8.8599,8.8114,8.8276,88304.0
2017-06-15 10:20:00,10.92,10.92,10.9,10.9,149476.0,8.8276,8.8276,8.8114,8.8114,149476.0
2017-06-15 10:25:00,10.91,10.91,10.89,10.91,79860.0,8.8195,8.8195,8.8034,8.8195,79860.0
2017-06-15 10:30:00,10.9,10.92,10.9,10.9,66820.0,8.8114,8.8276,8.8114,8.8114,66820.0
2017-06-15 10:35:00,10.9,10.91,10.88,10.89,97520.0,8.8114,8.8195,8.7953,8.8034,97520.0
2017-06-15 10:40:00,10.88,10.89,10.87,10.87,62288.0,8.7953,8.8034,8.7872,8.7872,62288.0
2017-06-15 10:45:00,10.87,10.87,10.85,10.85,52428.0,8.7872,8.7872,8.771,8.771,52428.0
2017-06-15 10:50:00,10.85,10.85,10.83,10.83,71444.0,8.771,8.771,8.7549,8.7549,71444.0
2017-06-15 10:55:00,10.83,10.86,10.83,10.85,96932.0,8.7549,8.7791,8.7549,8.771,96932.0
2017-06-15 11:00:00,10.85,10.85,10.83,10.85,124160.0,8.771,8.771,8.7549,8.771,124160.0
2017-06-15 11:05:00,10.86,10.86,10.85,10.85,54288.0,8.7791,8.7791,8.771,8.771,54288.0
2017-06-15 11:10:00,10.85,10.86,10.84,10.85,106808.0,8.771,8.7791,8.7629,8.771,106808.0
2017-06-15 11:15:00,10.85,10.85,10.83,10.84,54200.0,8.771,8.771,8.7549,8.7629,54200.0
2017-06-15 11:20:00,10.84,10.84,10.83,10.84,74572.0,8.7629,8.7629,8.7549,8.7629,74572.0
2017-06-15 11:25:00,10.84,10.85,10.82,10.85,70100.0,8.7629,8.771,8.7468,8.771,70100.0
2017-06-15 11:30:00,10.85,10.85,10.83,10.84,61072.0,8.771,8.771,8.7549,8.7629,61072.0
2017-06-15 11:35:00,10.84,10.85,10.83,10.83,52784.0,8.7629,8.771,8.7549,8.7549,52784.0
2017-06-15 11:40:00,10.83,10.85,10.83,10.84,47332.0,8.7549,8.771,8.7549,8.7629,47332.0
2017-06-15 11:45:00,10.84,10.85,10.84,10.85,35152.0,8.7629,8.771,8.7629,8.771,35152.0
2017-06-15 11:50:00,10.85,10.85,10.84,10.84,40800.0,8.771,8.771,8.7629,8.7629,40800.0
2017-06-15 11:55:00,10.85,10.85,10.84,10.85,150976.0,8.771,8.771,8.7629,8.771,150976.0
2017-06-15 12:00:00,10.85,10.85,10.85,10.85,39112.0,8.771,8.771,8.771,8.771,39112.0
2017-06-15 12:05:00,10.85,10.85,10.84,10.85,48184.0,8.771,8.771,8.7629,8.771,48184.0
2017-06-15 12:10:00,10.85,10.85,10.84,10.84,37172.0,8.771,8.771,8.7629,8.7629,37172.0
2017-06-15 12:15:00,10.84,10.85,10.83,10.83,33372.0,8.7629,8.771,8.7549,8.7549,33372.0
2017-06-15 12:20:00,10.84,10.85,10.83,10.84,86580.0,8.7629,8.771,8.7549,8.7629,86580.0
2017-06-15 12:25:00,10.84,10.85,10.83,10.84,22872.0,8.7629,8.771,8.7549,8.7629,22872.0
2017-06-15 12:30:00,10.84,10.85,10.84,10.84,52020.0,8.7629,8.771,8.7629,8.7629,52020.0
2017-06-15 12:35:00,10.84,10.84,10.84,10.84,26884.0,8.7629,8.7629,8.7629,8.7629,26884.0
2017-06-15 12:40:00,10.84,10.85,10.84,10.84,39668.0,8.7629,8.771,8.7629,8.7629,39668.0
2017-06-15 12:45:00,10.84,10.84,10.84,10.84,30888.0,8.7629,8.7629,8.7629,8.7629,30888.0
2017-06-15 12:50:00,10.84,10.85,10.84,10.85,26020.0,8.7629,8.771,8.7629,8.771,26020.0
2017-06-15 12:55:00,10.85,10.86,10.85,10.86,31904.0,8.771,8.7791,8.771,8.7791,31904.0
2017-06-15 13:00:00,10.86,10.87,10.86,10.87,39500.0,8.7791,8.7872,8.7791,8.7872,39500.0
2017-06-15 13:05:00,10.87,10.87,10.87,10.87,18952.0,8.7872,8.7872,8.7872,8.7872,18952.0
2017-06-15 13:10:00,10.87,10.88,10.87,10.88,26048.0,8.7872,8.7953,8.7872,8.7953,26048.0
2017-06-15 13:15:00,10.88,10.88,10.87,10.87,23388.0,8.7953,8.7953,8.7872,8.7872,23388.0
2017-06-15 13:20:00,10.87,10.87,10.87,10.87,29016.0,8.7872,8.7872,8.7872,8.7872,29016.0
2017-06-15 13:25:00,10.87,10.87,10.85,10.85,33728.0,8.7872,8.7872,8.771,8.771,33728.0
2017-06-15 13:30:00,10.85,10.87,10.85,10.87,38860.0,8.771,8.7872,8.771,8.7872,38860.0
2017-06-15 13:35:00,10.87,10.88,10.87,10.87,34024.0,8.7872,8.7953,8.7872,8.7872,34024.0
2017-06-15 13:40:00,10.87,10.87,10.87,10.87,16588.0,8.7872,8.7872,8.7872,8.7872,16588.0
2017-06-15 13:45:00,10.86,10.87,10.86,10.87,40284.0,8.7791,8.7872,8.7791,8.7872,40284.0
2017-06-15 13:50:00,10.87,10.88,10.87,10.87,43160.0,8.7872,8.7953,8.7872,8.7872,43160.0
2017-06-15 13:55:00,10.87,10.88,10.86,10.86,43320.0,8.7872,8.7953,8.7791,8.7791,43320.0
2017-06-15 14:00:00,10.86,10.87,10.86,10.87,46224.0,8.7791,8.7872,8.7791,8.7872,46224.0
2017-06-15 14:05:00,10.87,10.87,10.86,10.87,27816.0,8.7872,8.7872,8.7791,8.7872,27816.0
2017-06-15 14:10:00,10.88,10.88,10.87,10.88,73592.0,8.7953,8.7953,8.7872,8.7953,73592.0
2017-06-15 14:15:00,10.88,10.88,10.87,10.87,24952.0,8.7953,8.7953,8.7872,8.7872,24952.0
2017-06-15 14:20:00,10.87,10.88,10.87,10.88,129936.0,8.7872,8.7953,8.7872,8.7953,129936.0
2017-06-15 14:25:00,10.88,10.89,10.88,10.88,45300.0,8.7953,8.8034,8.7953,8.7953,45300.0
2017-06-15 14:30:00,10.88,10.88,10.87,10.88,31472.0,8.7953,8.7953,8.7872,8.7953,31472.0
2017-06-15 14:35:00,10.88,10.88,10.87,10.88,81208.0,8.7953,8.7953,8.7872,8.7953,81208.0
2017-06-15 14:40:00,10.88,10.88,10.87,10.87,71956.0,8.7953,8.7953,8.7872,8.7872,71956.0
2017-06-15 14:45:00,10.87,10.88,10.86,10.87,77712.0,8.7872,8.7953,8.7791,8.7872,77712.0
2017-06-15 14:50:00,10.87,10.88,10.86,10.87,36292.0,8.7872,8.7953,8.7791,8.7872,36292.0
2017-06-15 14:55:00,10.87,10.88,10.87,10.88,76876.0,8.7872,8.7953,8.7872,8.7953,76876.0
2017-06-15 15:00:00,10.88,10.89,10.87,10.88,71208.0,8.7953,8.8034,8.7872,8.7953,71208.0
2017-06-15 15:05:00,10.88,10.89,10.88,10.89,45380.0,8.7953,8.8034,8.7953,8.8034,45380.0
2017-06-15 15:10:00,10.89,10.91,10.89,10.9,64932.0,8.8034,8.8195,8.8034,8.8114,64932.0
2017-06-15 15:15:00,10.9,10.9,10.9,10.9,42532.0,8.8114,8.8114,8.8114,8.8114,42532.0
2017-06-15 15:20:00,10.9,10.9,10.9,10.9,128772.0,8.8114,8.8114,8.8114,8.8114,128772.0
2017-06-15 15:25:00,10.9,10.92,10.9,10.92,177592.0,8.8114,8.8276,8.8114,8.8276,177592.0
2017-06-15 15:30:00,10.92,10.92,10.9,10.9,120372.0,8.8276,8.8276,8.8114,8.8114,120372.0
2017-06-15 15:35:00,10.9,10.91,10.89,10.89,94780.0,8.8114,8.8195,8.8034,8.8034,94780.0
2017-06-15 15:40:00,10.89,10.9,10.89,10.9,119600.0,8.8034,8.8114,8.8034,8.8114,119600.0
2017-06-15 15:45:00,10.9,10.91,10.9,10.9,138256.0,8.8114,8.8195,8.8114,8.8114,138256.0
2017-06-15 15:50:00,10.9,10.92,10.9,10.91,238132.0,8.8114,8.8276,8.8114,8.8195,238132.0
2017-06-15 15:55:00,10.91,10.92,10.9,10.91,380224.0,8.8195,8.8276,8.8114,8.8195,380224.0
2017-06-16 09:30:00,10.8,10.91,10.8,10.85,2189940.0,8.7306,8.8195,8.7306,8.771,2189940.0
2017-06-16 09:35:00,10.85,10.91,10.85,10.91,153248.0,8.771,8.8195,8.771,8.8195,153248.0
2017-06-16 09:40:00,10.9,10.92,10.88,10.88,79704.0,8.8114,8.8276,8.7953,8.7953,79704.0
2017-06-16 09:45:00,10.88,10.92,10.86,10.91,80312.0,8.7953,8.8276,8.7791,8.8195,80312.0
2017-06-16 09:50:00,10.91,10.92,10.88,10.9,45960.0,8.8195,8.8276,8.7953,8.8114,45960.0
2017-06-16 09:55:00,10.9,10.92,10.89,10.91,72216.0,8.8114,8.8276,8.8034,8.8195,72216.0
2017-06-16 10:00:00,10.91,10.95,10.91,10.94,111364.0,8.8195,8.8519,8.8195,8.8438,111364.0
2017-06-16 10:05:00,10.94,10.97,10.94,10.95,109032.0,8.8438,8.868,8.8438,8.8519,109032.0
2017-06-16 10:10:00,10.95,10.95,10.91,10.91,75776.0,8.8519,8.8519,8.8195,8.8195,75776.0
2017-06-16 10:15:00,10.91,10.93,10.91,10.92,34724.0,8.8195,8.8357,8.8195,8.8276,34724.0
2017-06-16 10:20:00,10.92,10.95,10.92,10.94,61624.0,8.8276,8.8519,8.8276,8.8438,61624.0
2017-06-16 10:25:00,10.94,10.94,10.93,10.93,53432.0,8.8438,8.8438,8.8357,8.8357,53432.0
2017-06-16 10:30:00,10.94,10.94,10.92,10.93,34520.0,8.8438,8.8438,8.8276,8.8357,34520.0
2017-06-16 10:35:00,10.93,10.97,10.93,10.97,36716.0,8.8357,8.868,8.8357,8.868,36716.0
2017-06-16 10:40:00,10.97,10.99,10.96,10.99,92356.0,8.868,8.8842,8.8599,8.8842,92356.0
2017-06-16 10:45:00,10.99,10.99,10.95,10.96,76548.0,8.8842,8.8842,8.8519,8.8599,76548.0
2017-06-16 10:50:00,10.96,10.96,10.91,10.92,92176.0,8.8599,8.8599,8.8195,8.8276,92176.0
2017-06-16 10:55:00,10.92,10.94,10.92,10.93,61560.0,8.8276,8.8438,8.8276,8.8357,61560.0
2017-06-16 11:00:00,10.93,10.94,10.92,10.93,53580.0,8.8357,8.8438,8.8276,8.8357,53580.0
2017-06-16 11:05:00,10.94,10.94,10.93,10.93,31104.0,8.8438,8.8438,8.8357,8.8357,31104.0
2017-06-16 11:10:00,10.93,10.93,10.92,10.93,48576.0,8.8357,8.8357,8.8276,8.8357,48576.0
2017-06-16 11:15:00,10.93,10.94,10.92,10.93,77880.0,8.8357,8.8438,8.8276,8.8357,77880.0
2017-06-16 11:20:00,10.93,10.94,10.93,10.94,74532.0,8.8357,8.8438,8.8357,8.8438,74532.0
2017-06-16 11:25:00,10.94,10.96,10.94,10.96,107368.0,8.8438,8.8599,8.8438,8.8599,107368.0
2017-06-16 11:30:00,10.96,10.96,10.94,10.96,99840.0,8.8599,8.8599,8.8438,8.8599,99840.0
2017-06-16 11:35:00,10.96,10.98,10.95,10.98,295188.0,8.8599,8.8761,8.8519,8.8761,295188.0
2017-06-16 11:40:00,10.98,10.99,10.97,10.97,91760.0,8.8761,8.8842,8.868,8.868,91760.0
2017-06-16 11:45:00,10.98,10.98,10.97,10.98,75016.0,8.8761,8.8761,8.868,8.8761,75016.0
2017-06-16 11:50:00,10.98,10.98,10.97,10.98,86088.0,8.8761,8.8761,8.868,8.8761,86088.0
2017-06-16 11:55:00,10.98,10.99,10.97,10.98,234776.0,8.8761,8.8842,8.868,8.8761,234776.0
2017-06-16 12:00:00,10.98,10.98,10.96,10.97,133316.0,8.8761,8.8761,8.8599,8.868,133316.0
2017-06-16 12:05:00,10.97,10.98,10.97,10.98,46080.0,8.868,8.8761,8.868,8.8761,46080.0
2017-06-16 12:10:00,10.98,10.99,10.98,10.99,62268.0,8.8761,8.8842,8.8761,8.8842,62268.0
2017-06-16 12:15:00,10.99,11.0,10.99,10.99,74012.0,8.8842,8.8923,8.8842,8.8842,74012.0
2017-06-16 12:20:00,10.99,10.99,10.98,10.99,45252.0,8.8842,8.8842,8.8761,8.8842,45252.0
2017-06-16 12:25:00,10.99,10.99,10.97,10.98,52572.0,8.8842,8.8842,8.868,8.8761,52572.0
2017-06-16 12:30:00,10.98,10.99,10.98,10.99,33600.0,8.8761,8.8842,8.8761,8.8842,33600.0
2017-06-16 12:35:00,10.99,10.99,10.97,10.98,36332.0,8.8842,8.8842,8.868,8.8761,36332.0
2017-06-16 12:40:00,10.98,10.98,10.97,10.97,31768.0,8.8761,8.8761,8.868,8.868,31768.0
2017-06-16 12:45:00,10.97,10.97,10.96,10.96,36328.0,8.868,8.868,8.8599,8.8599,36328.0
2017-06-16 12:50:00,10.97,10.99,10.96,10.98,97984.0,8.868,8.8842,8.8599,8.8761,97984.0
2017-06-16 12:55:00,10.98,10.98,10.98,10.98,26412.0,8.8761,8.8761,8.8761,8.8761,26412.0
2017-06-16 13:00:00,10.98,10.99,10.97,10.98,46800.0,8.8761,8.8842,8.868,8.8761,46800.0
2017-06-16 13:05:00,10.98,10.99,10.97,10.98,43908.0,8.8761,8.8842,8.868,8.8761,43908.0
2017-06-16 13:10:00,10.98,10.99,10.97,10.99,107336.0,8.8761,8.8842,8.868,8.8842,107336.0
2017-06-16 13:15:00,10.99,11.01,10.99,11.01,231812.0,8.8842,8.9004,8.8842,8.9004,231812.0
2017-06-16 13:20:00,11.01,11.01,11.01,11.01,52756.0,8.9004,8.9004,8.9004,8.9004,52756.0
2017-06-16 13:25:00,11.01,11.01,11.01,11.01,106712.0,8.9004,8.9004,8.9004,8.9004,106712.0
2017-06-16 13:30:00,11.01,11.01,11.0,11.0,44852.0,8.9004,8.9004,8.8923,8.8923,44852.0
2017-06-16 13:35:00,11.0,11.03,11.0,11.03,497924.0,8.8923,8.9165,8.8923,8.9165,497924.0
2017-06-16 13:40:00,11.03,11.05,11.03,11.05,277628.0,8.9165,8.9327,8.9165,8.9327,277628.0
2017-06-16 13:45:00,11.05,11.05,11.04,11.05,131520.0,8.9327,8.9327,8.9246,8.9327,131520.0
2017-06-16 13:50:00,11.05,11.05,11.04,11.04,122452.0,8.9327,8.9327,8.9246,8.9246,122452.0
2017-06-16 13:55:00,11.04,11.04,11.04,11.04,149940.0,8.9246,8.9246,8.9246,8.9246,149940.0
2017-06-16 14:00:00,11.04,11.04,11.02,11.02,74556.0,8.9246,8.9246,8.9085,8.9085,74556.0
2017-06-16 14:05:00,11.02,11.02,11.01,11.02,68548.0,8.9085,8.9085,8.9004,8.9085,68548.0
2017-06-16 14:10:00,11.02,11.02,11.01,11.01,64948.0,8.9085,8.9085,8.9004,8.9004,64948.0
2017-06-16 14:15:00,11.01,11.02,11.01,11.02,60296.0,8.9004,8.9085,8.9004,8.9085,60296.0
2017-06-16 14:20:00,11.01,11.04,11.01,11.03,58160.0,8.9004,8.9246,8.9004,8.9165,58160.0
2017-06-16 14:25:00,11.03,11.04,11.03,11.03,97744.0,8.9165,8.9246,8.9165,8.9165,97744.0
2017-06-16 14:30:00,11.03,11.04,11.03,11.03,84964.0,8.9165,8.9246,8.9165,8.9165,84964.0
2017-06-16 14:35:00,11.04,11.04,11.03,11.04,99504.0,8.9246,8.9246,8.9165,8.9246,99504.0
2017-06-16 14:40:00,11.04,11.04,11.03,11.04,98688.0,8.9246,8.9246,8.9165,8.9246,98688.0
2017-06-16 14:45:00,11.04,11.04,11.03,11.04,79548.0,8.9246,8.9246,8.9165,8.9246,79548.0
2017-06-16 14:50:00,11.04,11.04,11.03,11.04,325844.0,8.9246,8.9246,8.9165,8.9246,325844.0
2017-06-16 14:55:00,11.04,11.05,11.04,11.05,76636.0,8.9246,8.9327,8.9246,8.9327,76636.0
2017-06-16 15:00:00,11.06,11.06,11.05,11.06,186964.0,8.9408,8.9408,8.9327,8.9408,186964.0
2017-06-16 15:05:00,11.06,11.06,11.05,11.05,227568.0,8.9408,8.9408,8.9327,8.9327,227568.0
2017-06-16 15:10:00,11.05,11.06,11.04,11.05,169716.0,8.9327,8.9408,8.9246,8.9327,169716.0
2017-06-16 15:15:00,11.05,11.06,11.05,11.06,256004.0,8.9327,8.9408,8.9327,8.9408,256004.0
2017-06-16 15:20:00,11.06,11.07,11.06,11.07,106928.0,8.9408,8.9489,8.9408,8.9489,106928.0
2017-06-16 15:25:00,11.07,11.07,11.05,11.05,112736.0,8.9489,8.9489,8.9327,8.9327,112736.0
2017-06-16 15:30:00,11.06,11.06,11.05,11.05,278836.0,8.9408,8.9408,8.9327,8.9327,278836.0
2017-06-16 15:35:00,11.05,11.07,11.05,11.07,191068.0,8.9327,8.9489,8.9327,8.9489,191068.0
2017-06-16 15:40:00,11.07,11.07,11.06,11.06,179080.0,8.9489,8.9489,8.9408,8.9408,179080.0
2017-06-16 15:45:00,11.06,11.07,11.06,11.06,174552.0,8.9408,8.9489,8.9408,8.9408,174552.0
2017-06-16 15:50:00,11.06,11.08,11.06,11.08,529976.0,8.9408,8.957,8.9408,8.957,529976.0
2017-06-16 15:55:00,11.08,11.11,11.08,11.1,1867772.0,8.957,8.9812,8.957,8.9731,1867772.0
2017-06-19 09:30:00,11.19,11.2,11.15,11.18,294228.0,9.0459,9.054,9.0135,9.0378,294228.0
2017-06-19 09:35:00,11.18,11.25,11.18,11.24,104232.0,9.0378,9.0944,9.0378,9.0863,104232.0
2017-06-19 09:40:00,11.23,11.26,11.23,11.24,166992.0,9.0782,9.1025,9.0782,9.0863,166992.0
2017-06-19 09:45:00,11.24,11.25,11.2,11.2,239800.0,9.0863,9.0944,9.054,9.054,239800.0
2017-06-19 09:50:00,11.2,11.2,11.18,11.18,101616.0,9.054,9.054,9.0378,9.0378,101616.0
2017-06-19 09:55:00,11.18,11.18,11.12,11.15,151704.0,9.0378,9.0378,8.9893,9.0135,151704.0
2017-06-19 10:00:00,11.15,11.17,11.11,11.17,168180.0,9.0135,9.0297,8.9812,9.0297,168180.0
2017-06-19 10:05:00,11.17,11.19,11.16,11.17,95720.0,9.0297,9.0459,9.0216,9.0297,95720.0
2017-06-19 10:10:00,11.17,11.18,11.16,11.17,86456.0,9.0297,9.0378,9.0216,9.0297,86456.0
2017-06-19 10:15:00,11.17,11.18,11.16,11.18,117600.0,9.0297,9.0378,9.0216,9.0378,117600.0
2017-06-19 10:20:00,11.17,11.18,11.13,11.13,125060.0,9.0297,9.0378,8.9974,8.9974,125060.0
2017-06-19 10:25:00,11.13,11.16,11.13,11.16,90724.0,8.9974,9.0216,8.9974,9.0216,90724.0
2017-06-19 10:30:00,11.16,11.17,11.13,11.13,104444.0,9.0216,9.0297,8.9974,8.9974,104444.0
2017-06-19 10:35:00,11.13,11.15,11.13,11.15,130204.0,8.9974,9.0135,8.9974,9.0135,130204.0
2017-06-19 10:40:00,11.14,11.18,11.13,11.18,201404.0,9.0055,9.0378,8.9974,9.0378,201404.0
2017-06-19 10:45:00,11.18,11.19,11.18,11.18,77996.0,9.0378,9.0459,9.0378,9.0378,77996.0
2017-06-19 10:50:00,11.19,11.2,11.18,11.19,136264.0,9.0459,9.054,9.0378,9.0459,136264.0
2017-06-19 10:55:00,11.19,11.2,11.15,11.15,122328.0,9.0459,9.054,9.0135,9.0135,122328.0
2017-06-19 11:00:00,11.15,11.15,11.14,11.15,67000.0,9.0135,9.0135,9.0055,9.0135,67000.0
2017-06-19 11:05:00,11.15,11.15,11.11,11.13,114288.0,9.0135,9.0135,8.9812,8.9974,114288.0
2017-06-19 11:10:00,11.13,11.15,11.13,11.15,75936.0,8.9974,9.0135,8.9974,9.0135,75936.0
2017-06-19 11:15:00,11.15,11.15,11.13,11.13,104436.0,9.0135,9.0135,8.9974,8.9974,104436.0
2017-06-19 11:20:00,11.13,11.13,11.12,11.13,116512.0,8.9974,8.9974,8.9893,8.9974,116512.0
2017-06-19 11:25:00,11.13,11.13,11.1,11.13,106024.0,8.9974,8.9974,8.9731,8.9974,106024.0
2017-06-19 11:30:00,11.13,11.16,11.13,11.15,153368.0,8.9974,9.0216,8.9974,9.0135,153368.0
2017-06-19 11:35:00,11.15,11.17,11.14,11.17,86524.0,9.0135,9.0297,9.0055,9.0297,86524.0
2017-06-19 11:40:00,11.17,11.18,11.17,11.17,119124.0,9.0297,9.0378,9.0297,9.0297,119124.0
2017-06-19 11:45:00,11.17,11.18,11.17,11.17,86796.0,9.0297,9.0378,9.0297,9.0297,86796.0
2017-06-19 11:50:00,11.17,11.19,11.17,11.17,79568.0,9.0297,9.0459,9.0297,9.0297,79568.0
2017-06-19 11:55:00,11.17,11.18,11.15,11.15,73232.0,9.0297,9.0378,9.0135,9.0135,73232.0
2017-06-19 12:00:00,11.16,11.18,11.15,11.16,75096.0,9.0216,9.0378,9.0135,9.0216,75096.0
2017-06-19 12:05:00,11.17,11.19,11.15,11.19,92284.0,9.0297,9.0459,9.0135,9.0459,92284.0
2017-06-19 12:10:00,11.18,11.2,11.17,11.18,36800.0,9.0378,9.054,9.0297,9.0378,36800.0
2017-06-19 12:15:00,11.18,11.18,11.17,11.18,62720.0,9.0378,9.0378,9.0297,9.0378,62720.0
2017-06-19 12:20:00,11.17,11.18,11.15,11.16,64856.0,9.0297,9.0378,9.0135,9.0216,64856.0
2017-06-19 12:25:00,11.16,11.18,11.15,11.16,96268.0,9.0216,9.0378,9.0135,9.0216,96268.0
2017-06-19 12:30:00,11.16,11.16,11.15,11.16,91128.0,9.0216,9.0216,9.0135,9.0216,91128.0
2017-06-19 12:35:00,11.16,11.19,11.15,11.19,93292.0,9.0216,9.0459,9.0135,9.0459,93292.0
2017-06-19 12:40:00,11.19,11.19,11.18,11.19,63488.0,9.0459,9.0459,9.0378,9.0459,63488.0
2017-06-19 12:45:00,11.19,11.19,11.17,11.17,48100.0,9.0459,9.0459,9.0297,9.0297,48100.0
2017-06-19 12:50:00,11.17,11.19,11.17,11.19,57960.0,9.0297,9.0459,9.0297,9.0459,57960.0
2017-06-19 12:55:00,11.19,11.2,11.18,11.19,59128.0,9.0459,9.054,9.0378,9.0459,59128.0
2017-06-19 13:00:00,11.19,11.2,11.19,11.2,51436.0,9.0459,9.054,9.0459,9.054,51436.0
2017-06-19 13:05:00,11.2,11.22,11.2,11.21,87804.0,9.054,9.0701,9.054,9.062,87804.0
2017-06-19 13:10:00,11.21,11.21,11.2,11.21,68100.0,9.062,9.062,9.054,9.062,68100.0
2017-06-19 13:15:00,11.21,11.23,11.21,11.21,92324.0,9.062,9.0782,9.062,9.062,92324.0
2017-06-19 13:20:00,11.22,11.22,11.21,11.22,35064.0,9.0701,9.0701,9.062,9.0701,35064.0
2017-06-19 13:25:00,11.22,11.22,11.21,11.21,61820.0,9.0701,9.0701,9.062,9.062,61820.0
2017-06-19 13:30:00,11.21,11.22,11.21,11.22,50780.0,9.062,9.0701,9.062,9.0701,50780.0
2017-06-19 13:35:00,11.21,11.22,11.2,11.2,66376.0,9.062,9.0701,9.054,9.054,66376.0
2017-06-19 13:40:00,11.2,11.2,11.19,11.2,74360.0,9.054,9.054,9.0459,9.054,74360.0
2017-06-19 13:45:00,11.2,11.21,11.19,11.21,60932.0,9.054,9.062,9.0459,9.062,60932.0
2017-06-19 13:50:00,11.21,11.21,11.2,11.2,59312.0,9.062,9.062,9.054,9.054,59312.0
2017-06-19 13:55:00,11.21,11.21,11.18,11.19,46328.0,9.062,9.062,9.0378,9.0459,46328.0
2017-06-19 14:00:00,11.19,11.2,11.18,11.18,85064.0,9.0459,9.054,9.0378,9.0378,85064.0
2017-06-19 14:05:00,11.19,11.19,11.18,11.19,52460.0,9.0459,9.0459,9.0378,9.0459,52460.0
2017-06-19 14:10:00,11.19,11.19,11.17,11.18,84668.0,9.0459,9.0459,9.0297,9.0378,84668.0
2017-06-19 14:15:00,11.18,11.18,11.17,11.17,59336.0,9.0378,9.0378,9.0297,9.0297,59336.0
2017-06-19 14:20:00,11.17,11.18,11.16,11.17,63908.0,9.0297,9.0378,9.0216,9.0297,63908.0
2017-06-19 14:25:00,11.17,11.19,11.17,11.17,71724.0,9.0297,9.0459,9.0297,9.0297,71724.0
2017-06-19 14:30:00,11.17,11.19,11.17,11.19,81224.0,9.0297,9.0459,9.0297,9.0459,81224.0
2017-06-19 14:35:00,11.19,11.19,11.18,11.18,97916.0,9.0459,9.0459,9.0378,9.0378,97916.0
2017-06-19 14:40:00,11.18,11.19,11.18,11.19,59896.0,9.0378,9.0459,9.0378,9.0459,59896.0
2017-06-19 14:45:00,11.19,11.19,11.18,11.18,64032.0,9.0459,9.0459,9.0378,9.0378,64032.0
2017-06-19 14:50:00,11.18,11.18,11.17,11.18,43540.0,9.0378,9.0378,9.0297,9.0378,43540.0
2017-06-19 14:55:00,11.18,11.18,11.17,11.18,54964.0,9.0378,9.0378,9.0297,9.0378,54964.0
2017-06-19 15:00:00,11.18,11.18,11.16,11.17,79356.0,9.0378,9.0378,9.0216,9.0297,79356.0
2017-06-19 15:05:00,11.17,11.17,11.15,11.17,74188.0,9.0297,9.0297,9.0135,9.0297,74188.0
2017-06-19 15:10:00,11.17,11.17,11.16,11.17,104008.0,9.0297,9.0297,9.0216,9.0297,104008.0
2017-06-19 15:15:00,11.17,11.18,11.16,11.17,102060.0,9.0297,9.0378,9.0216,9.0297,102060.0
2017-06-19 15:20:00,11.17,11.18,11.17,11.17,79640.0,9.0297,9.0378,9.0297,9.0297,79640.0
2017-06-19 15:25:00,11.17,11.19,11.17,11.19,111908.0,9.0297,9.0459,9.0297,9.0459,111908.0
2017-06-19 15:30:00,11.19,11.19,11.17,11.18,133204.0,9.0459,9.0459,9.0297,9.0378,133204.0
2017-06-19 15:35:00,11.18,11.19,11.17,11.18,193328.0,9.0378,9.0459,9.0297,9.0378,193328.0
2017-06-19 15:40:00,11.17,11.18,11.17,11.18,184348.0,9.0297,9.0378,9.0297,9.0378,184348.0
2017-06-19 15:45:00,11.18,11.19,11.18,11.18,230892.0,9.0378,9.0459,9.0378,9.0378,230892.0
2017-06-19 15:50:00,11.18,11.18,11.18,11.18,440808.0,9.0378,9.0378,9.0378,9.0378,440808.0
2017-06-19 15:55:00,11.18,11.18,11.15,11.15,1263064.0,9.0378,9.0378,9.0135,9.0135,1263064.0
2017-06-20 09:30:00,11.14,11.14,11.08,11.1,101532.0,9.0055,9.0055,8.957,8.9731,101532.0
2017-06-20 09:35:00,11.1,11.1,11.07,11.08,39632.0,8.9731,8.9731,8.9489,8.957,39632.0
2017-06-20 09:40:00,11.07,11.07,11.04,11.05,42688.0,8.9489,8.9489,8.9246,8.9327,42688.0
2017-06-20 09:45:00,11.05,11.05,10.99,11.0,29240.0,8.9327,8.9327,8.8842,8.8923,29240.0
2017-06-20 09:50:00,11.0,11.0,10.97,10.98,25768.0,8.8923,8.8923,8.868,8.8761,25768.0
2017-06-20 09:55:00,10.97,10.97,10.94,10.95,55592.0,8.868,8.868,8.8438,8.8519,55592.0
2017-06-20 10:00:00,10.95,10.97,10.94,10.97,92456.0,8.8519,8.868,8.8438,8.868,92456.0
2017-06-20 10:05:00,10.97,10.97,10.95,10.96,89064.0,8.868,8.868,8.8519,8.8599,89064.0
2017-06-20 10:10:00,10.96,10.96,10.95,10.95,39224.0,8.8599,8.8599,8.8519,8.8519,39224.0
2017-06-20 10:15:00,10.95,10.98,10.95,10.98,49440.0,8.8519,8.8761,8.8519,8.8761,49440.0
2017-06-20 10:20:00,10.98,10.98,10.96,10.96,32416.0,8.8761,8.8761,8.8599,8.8599,32416.0
2017-06-20 10:25:00,10.96,10.96,10.95,10.96,22620.0,8.8599,8.8599,8.8519,8.8599,22620.0
2017-06-20 10:30:00,10.96,10.96,10.93,10.93,89576.0,8.8599,8.8599,8.8357,8.8357,89576.0
2017-06-20 10:35:00,10.93,10.93,10.91,10.91,126676.0,8.8357,8.8357,8.8195,8.8195,126676.0
2017-06-20 10:40:00,10.91,10.95,10.91,10.93,84416.0,8.8195,8.8519,8.8195,8.8357,84416.0
2017-06-20 10:45:00,10.94,10.95,10.94,10.95,22400.0,8.8438,8.8519,8.8438,8.8519,22400.0
2017-06-20 10:50:00,10.95,10.97,10.95,10.96,108252.0,8.8519,8.868,8.8519,8.8599,108252.0
2017-06-20 10:55:00,10.96,10.96,10.95,10.96,45808.0,8.8599,8.8599,8.8519,8.8599,45808.0
2017-06-20 11:00:00,10.96,10.97,10.95,10.96,38244.0,8.8599,8.868,8.8519,8.8599,38244.0
2017-06-20 11:05:00,10.96,10.98,10.96,10.96,45200.0,8.8599,8.8761,8.8599,8.8599,45200.0
2017-06-20 11:10:00,10.96,10.96,10.95,10.96,39124.0,8.8599,8.8599,8.8519,8.8599,39124.0
2017-06-20 11:15:00,10.96,10.96,10.95,10.95,33952.0,8.8599,8.8599,8.8519,8.8519,33952.0
2017-06-20 11:20:00,10.95,10.95,10.94,10.94,84436.0,8.8519,8.8519,8.8438,8.8438,84436.0
2017-06-20 11:25:00,10.94,10.95,10.94,10.95,50948.0,8.8438,8.8519,8.8438,8.8519,50948.0
2017-06-20 11:30:00,10.96,10.96,10.95,10.96,30888.0,8.8599,8.8599,8.8519,8.8599,30888.0
2017-06-20 11:35:00,10.96,10.96,10.95,10.96,49820.0,8.8599,8.8599,8.8519,8.8599,49820.0
2017-06-20 11:40:00,10.96,10.97,10.95,10.97,53888.0,8.8599,8.868,8.8519,8.868,53888.0
2017-06-20 11:45:00,10.97,10.98,10.97,10.97,37668.0,8.868,8.8761,8.868,8.868,37668.0
2017-06-20 11:50:00,10.97,10.97,10.96,10.97,42820.0,8.868,8.868,8.8599,8.868,42820.0
2017-06-20 11:55:00,10.97,10.97,10.96,10.96,48692.0,8.868,8.868,8.8599,8.8599,48692.0
2017-06-20 12:00:00,10.96,10.97,10.96,10.97,24800.0,8.8599,8.868,8.8599,8.868,24800.0
2017-06-20 12:05:00,10.97,10.97,10.96,10.97,86384.0,8.868,8.868,8.8599,8.868,86384.0
2017-06-20 12:10:00,10.97,10.97,10.95,10.95,58920.0,8.868,8.868,8.8519,8.8519,58920.0
2017-06-20 12:15:00,10.95,10.97,10.95,10.96,65340.0,8.8519,8.868,8.8519,8.8599,65340.0
2017-06-20 12:20:00,10.96,10.97,10.94,10.94,48524.0,8.8599,8.868,8.8438,8.8438,48524.0
2017-06-20 12:25:00,10.94,10.94,10.92,10.92,30796.0,8.8438,8.8438,8.8276,8.8276,30796.0
2017-06-20 12:30:00,10.92,10.93,10.92,10.92,39260.0,8.8276,8.8357,8.8276,8.8276,39260.0
2017-06-20 12:35:00,10.92,10.92,10.91,10.91,54388.0,8.8276,8.8276,8.8195,8.8195,54388.0
2017-06-20 12:40:00,10.91,10.92,10.89,10.9,154840.0,8.8195,8.8276,8.8034,8.8114,154840.0
2017-06-20 12:45:00,10.9,10.9,10.88,10.9,86512.0,8.8114,8.8114,8.7953,8.8114,86512.0
2017-06-20 12:50:00,10.9,10.9,10.9,10.9,21312.0,8.8114,8.8114,8.8114,8.8114,21312.0
2017-06-20 12:55:00,10.9,10.9,10.89,10.9,69588.0,8.8114,8.8114,8.8034,8.8114,69588.0
2017-06-20 13:00:00,10.9,10.9,10.89,10.89,66332.0,8.8114,8.8114,8.8034,8.8034,66332.0
2017-06-20 13:05:00,10.9,10.9,10.88,10.88,41420.0,8.8114,8.8114,8.7953,8.7953,41420.0
2017-06-20 13:10:00,10.88,10.88,10.87,10.87,38752.0,8.7953,8.7953,8.7872,8.7872,38752.0
2017-06-20 13:15:00,10.87,10.88,10.87,10.88,28016.0,8.7872,8.7953,8.7872,8.7953,28016.0
2017-06-20 13:20:00,10.88,10.88,10.88,10.88,32540.0,8.7953,8.7953,8.7953,8.7953,32540.0
2017-06-20 13:25:00,10.88,10.88,10.87,10.87,38404.0,8.7953,8.7953,8.7872,8.7872,38404.0
2017-06-20 13:30:00,10.87,10.88,10.87,10.88,38600.0,8.7872,8.7953,8.7872,8.7953,38600.0
2017-06-20 13:35:00,10.87,10.88,10.87,10.87,40800.0,8.7872,8.7953,8.7872,8.7872,40800.0
2017-06-20 13:40:00,10.87,10.88,10.87,10.87,30968.0,8.7872,8.7953,8.7872,8.7872,30968.0
2017-06-20 13:45:00,10.87,10.87,10.86,10.86,53248.0,8.7872,8.7872,8.7791,8.7791,53248.0
2017-06-20 13:50:00,10.86,10.87,10.86,10.87,16000.0,8.7791,8.7872,8.7791,8.7872,16000.0
2017-06-20 13:55:00,10.87,10.87,10.87,10.87,30344.0,8.7872,8.7872,8.7872,8.7872,30344.0
2017-06-20 14:00:00,10.87,10.88,10.87,10.87,40516.0,8.7872,8.7953,8.7872,8.7872,40516.0
2017-06-20 14:05:00,10.87,10.87,10.85,10.86,52308.0,8.7872,8.7872,8.771,8.7791,52308.0
2017-06-20 14:10:00,10.85,10.86,10.85,10.85,41356.0,8.771,8.7791,8.771,8.771,41356.0
2017-06-20 14:15:00,10.85,10.86,10.85,10.86,50648.0,8.771,8.7791,8.771,8.7791,50648.0
2017-06-20 14:20:00,10.86,10.87,10.85,10.87,68112.0,8.7791,8.7872,8.771,8.7872,68112.0
2017-06-20 14:25:00,10.87,10.87,10.86,10.87,32000.0,8.7872,8.7872,8.7791,8.7872,32000.0
2017-06-20 14:30:00,10.87,10.87,10.86,10.87,43524.0,8.7872,8.7872,8.7791,8.7872,43524.0
2017-06-20 14:35:00,10.87,10.87,10.86,10.86,60452.0,8.7872,8.7872,8.7791,8.7791,60452.0
2017-06-20 14:40:00,10.86,10.86,10.85,10.85,32868.0,8.7791,8.7791,8.771,8.771,32868.0
2017-06-20 14:45:00,10.86,10.86,10.85,10.85,83860.0,8.7791,8.7791,8.771,8.771,83860.0
2017-06-20 14:50:00,10.85,10.85,10.84,10.84,90364.0,8.771,8.771,8.7629,8.7629,90364.0
2017-06-20 14:55:00,10.84,10.84,10.83,10.84,54864.0,8.7629,8.7629,8.7549,8.7629,54864.0
2017-06-20 15:00:00,10.84,10.84,10.84,10.84,67684.0,8.7629,8.7629,8.7629,8.7629,67684.0
2017-06-20 15:05:00,10.84,10.84,10.83,10.84,46476.0,8.7629,8.7629,8.7549,8.7629,46476.0
2017-06-20 15:10:00,10.84,10.84,10.83,10.84,36476.0,8.7629,8.7629,8.7549,8.7629,36476.0
2017-06-20 15:15:00,10.84,10.85,10.83,10.84,76980.0,8.7629,8.771,8.7549,8.7629,76980.0
2017-06-20 15:20:00,10.84,10.84,10.83,10.84,65056.0,8.7629,8.7629,8.7549,8.7629,65056.0
2017-06-20 15:25:00,10.84,10.84,10.83,10.83,90776.0,8.7629,8.7629,8.7549,8.7549,90776.0
2017-06-20 15:30:00,10.83,10.83,10.82,10.82,118520.0,8.7549,8.7549,8.7468,8.7468,118520.0
2017-06-20 15:35:00,10.82,10.83,10.81,10.81,186060.0,8.7468,8.7549,8.7387,8.7387,186060.0
2017-06-20 15:40:00,10.82,10.82,10.81,10.81,159996.0,8.7468,8.7468,8.7387,8.7387,159996.0
2017-06-20 15:45:00,10.81,10.81,10.8,10.8,178656.0,8.7387,8.7387,8.7306,8.7306,178656.0
2017-06-20 15:50:00,10.8,10.81,10.8,10.8,227940.0,8.7306,8.7387,8.7306,8.7306,227940.0
2017-06-20 15:55:00,10.8,10.81,10.8,10.81,447740.0,8.7306,8.7387,8.7306,8.7387,447740.0
2017-06-21 09:30:00,10.82,10.83,10.72,10.76,136828.0,8.7468,8.7549,8.6659,8.6983,136828.0
2017-06-21 09:35:00,10.74,10.74,10.71,10.72,65888.0,8.6821,8.6821,8.6578,8.6659,65888.0
2017-06-21 09:40:00,10.72,10.75,10.72,10.72,30636.0,8.6659,8.6902,8.6659,8.6659,30636.0
2017-06-21 09:45:00,10.72,10.72,10.7,10.7,40864.0,8.6659,8.6659,8.6498,8.6498,40864.0
2017-06-21 09:50:00,10.7,10.72,10.69,10.71,93136.0,8.6498,8.6659,8.6417,8.6578,93136.0
2017-06-21 09:55:00,10.71,10.71,10.68,10.69,93844.0,8.6578,8.6578,8.6336,8.6417,93844.0
2017-06-21 10:00:00,10.68,10.7,10.67,10.68,192136.0,8.6336,8.6498,8.6255,8.6336,192136.0
2017-06-21 10:05:00,10.68,10.69,10.67,10.69,32780.0,8.6336,8.6417,8.6255,8.6417,32780.0
2017-06-21 10:10:00,10.69,10.7,10.68,10.69,36088.0,8.6417,8.6498,8.6336,8.6417,36088.0
2017-06-21 10:15:00,10.69,10.69,10.67,10.69,70976.0,8.6417,8.6417,8.6255,8.6417,70976.0
2017-06-21 10:20:00,10.69,10.72,10.69,10.72,48960.0,8.6417,8.6659,8.6417,8.6659,48960.0
2017-06-21 10:25:00,10.71,10.74,10.71,10.73,64404.0,8.6578,8.6821,8.6578,8.674,64404.0
2017-06-21 10:30:00,10.73,10.75,10.72,10.75,68832.0,8.674,8.6902,8.6659,8.6902,68832.0
2017-06-21 10:35:00,10.75,10.75,10.72,10.74,140200.0,8.6902,8.6902,8.6659,8.6821,140200.0
2017-06-21 10:40:00,10.74,10.77,10.73,10.76,64728.0,8.6821,8.7064,8.674,8.6983,64728.0
2017-06-21 10:45:00,10.76,10.76,10.74,10.74,45516.0,8.6983,8.6983,8.6821,8.6821,45516.0
2017-06-21 10:50:00,10.74,10.75,10.74,10.75,49912.0,8.6821,8.6902,8.6821,8.6902,49912.0
2017-06-21 10:55:00,10.75,10.75,10.74,10.74,60980.0,8.6902,8.6902,8.6821,8.6821,60980.0
2017-06-21 11:00:00,10.74,10.75,10.72,10.73,58268.0,8.6821,8.6902,8.6659,8.674,58268.0
2017-06-21 11:05:00,10.73,10.73,10.72,10.73,68856.0,8.674,8.674,8.6659,8.674,68856.0
2017-06-21 11:10:00,10.72,10.73,10.71,10.72,60200.0,8.6659,8.674,8.6578,8.6659,60200.0
2017-06-21 11:15:00,10.72,10.74,10.71,10.72,69144.0,8.6659,8.6821,8.6578,8.6659,69144.0
2017-06-21 11:20:00,10.72,10.74,10.72,10.72,48808.0,8.6659,8.6821,8.6659,8.6659,48808.0
2017-06-21 11:25:00,10.72,10.72,10.7,10.71,35460.0,8.6659,8.6659,8.6498,8.6578,35460.0
2017-06-21 11:30:00,10.71,10.72,10.71,10.71,40992.0,8.6578,8.6659,8.6578,8.6578,40992.0
2017-06-21 11:35:00,10.71,10.72,10.7,10.7,30616.0,8.6578,8.6659,8.6498,8.6498,30616.0
2017-06-21 11:40:00,10.7,10.72,10.7,10.71,66940.0,8.6498,8.6659,8.6498,8.6578,66940.0
2017-06-21 11:45:00,10.71,10.72,10.71,10.72,32544.0,8.6578,8.6659,8.6578,8.6659,32544.0
2017-06-21 11:50:00,10.72,10.73,10.71,10.73,44248.0,8.6659,8.674,8.6578,8.674,44248.0
2017-06-21 11:55:00,10.72,10.73,10.72,10.72,73404.0,8.6659,8.674,8.6659,8.6659,73404.0
2017-06-21 12:00:00,10.72,10.72,10.71,10.71,42364.0,8.6659,8.6659,8.6578,8.6578,42364.0
2017-06-21 12:05:00,10.71,10.72,10.71,10.72,21396.0,8.6578,8.6659,8.6578,8.6659,21396.0
2017-06-21 12:10:00,10.72,10.72,10.71,10.71,36860.0,8.6659,8.6659,8.6578,8.6578,36860.0
2017-06-21 12:15:00,10.71,10.71,10.7,10.71,25364.0,8.6578,8.6578,8.6498,8.6578,25364.0
2017-06-21 12:20:00,10.71,10.72,10.71,10.71,34400.0,8.6578,8.6659,8.6578,8.6578,34400.0
2017-06-21 12:25:00,10.71,10.71,10.7,10.7,28484.0,8.6578,8.6578,8.6498,8.6498,28484.0
2017-06-21 12:30:00,10.7,10.71,10.69,10.69,30064.0,8.6498,8.6578,8.6417,8.6417,30064.0
2017-06-21 12:35:00,10.69,10.7,10.68,10.69,45528.0,8.6417,8.6498,8.6336,8.6417,45528.0
2017-06-21 12:40:00,10.68,10.68,10.66,10.66,51644.0,8.6336,8.6336,8.6174,8.6174,51644.0
2017-06-21 12:45:00,10.67,10.67,10.65,10.66,42056.0,8.6255,8.6255,8.6093,8.6174,42056.0
2017-06-21 12:50:00,10.66,10.67,10.65,10.66,35348.0,8.6174,8.6255,8.6093,8.6174,35348.0
2017-06-21 12:55:00,10.66,10.66,10.65,10.65,85920.0,8.6174,8.6174,8.6093,8.6093,85920.0
2017-06-21 13:00:00,10.65,10.66,10.65,10.66,111136.0,8.6093,8.6174,8.6093,8.6174,111136.0
2017-06-21 13:05:00,10.66,10.66,10.65,10.65,62784.0,8.6174,8.6174,8.6093,8.6093,62784.0
2017-06-21 13:10:00,10.65,10.65,10.64,10.65,44292.0,8.6093,8.6093,8.6013,8.6093,44292.0
2017-06-21 13:15:00,10.65,10.67,10.65,10.65,53440.0,8.6093,8.6255,8.6093,8.6093,53440.0
2017-06-21 13:20:00,10.65,10.67,10.65,10.65,50252.0,8.6093,8.6255,8.6093,8.6093,50252.0
2017-06-21 13:25:00,10.65,10.65,10.64,10.64,38320.0,8.6093,8.6093,8.6013,8.6013,38320.0
2017-06-21 13:30:00,10.64,10.65,10.64,10.65,25920.0,8.6013,8.6093,8.6013,8.6093,25920.0
2017-06-21 13:35:00,10.64,10.65,10.64,10.65,59928.0,8.6013,8.6093,8.6013,8.6093,59928.0
2017-06-21 13:40:00,10.65,10.65,10.65,10.65,34276.0,8.6093,8.6093,8.6093,8.6093,34276.0
2017-06-21 13:45:00,10.65,10.66,10.65,10.66,29632.0,8.6093,8.6174,8.6093,8.6174,29632.0
2017-06-21 13:50:00,10.66,10.67,10.65,10.65,164096.0,8.6174,8.6255,8.6093,8.6093,164096.0
2017-06-21 13:55:00,10.65,10.67,10.65,10.66,86604.0,8.6093,8.6255,8.6093,8.6174,86604.0
2017-06-21 14:00:00,10.66,10.67,10.65,10.67,38032.0,8.6174,8.6255,8.6093,8.6255,38032.0
2017-06-21 14:05:00,10.67,10.67,10.66,10.67,82544.0,8.6255,8.6255,8.6174,8.6255,82544.0
2017-06-21 14:10:00,10.67,10.67,10.67,10.67,33232.0,8.6255,8.6255,8.6255,8.6255,33232.0
2017-06-21 14:15:00,10.67,10.68,10.67,10.68,48812.0,8.6255,8.6336,8.6255,8.6336,48812.0
2017-06-21 14:20:00,10.68,10.68,10.67,10.67,22440.0,8.6336,8.6336,8.6255,8.6255,22440.0
2017-06-21 14:25:00,10.67,10.69,10.67,10.69,67192.0,8.6255,8.6417,8.6255,8.6417,67192.0
2017-06-21 14:30:00,10.69,10.7,10.68,10.69,76416.0,8.6417,8.6498,8.6336,8.6417,76416.0
2017-06-21 14:35:00,10.69,10.7,10.69,10.69,170256.0,8.6417,8.6498,8.6417,8.6417,170256.0
2017-06-21 14:40:00,10.69,10.7,10.69,10.69,62772.0,8.6417,8.6498,8.6417,8.6417,62772.0
2017-06-21 14:45:00,10.69,10.7,10.69,10.7,44360.0,8.6417,8.6498,8.6417,8.6498,44360.0
2017-06-21 14:50:00,10.7,10.7,10.68,10.68,90144.0,8.6498,8.6498,8.6336,8.6336,90144.0
2017-06-21 14:55:00,10.68,10.69,10.68,10.68,35344.0,8.6336,8.6417,8.6336,8.6336,35344.0
2017-06-21 15:00:00,10.68,10.69,10.68,10.68,52856.0,8.6336,8.6417,8.6336,8.6336,52856.0
2017-06-21 15:05:00,10.68,10.69,10.68,10.69,46212.0,8.6336,8.6417,8.6336,8.6417,46212.0
2017-06-21 15:10:00,10.69,10.69,10.68,10.68,78584.0,8.6417,8.6417,8.6336,8.6336,78584.0
2017-06-21 15:15:00,10.68,10.68,10.67,10.67,42608.0,8.6336,8.6336,8.6255,8.6255,42608.0
2017-06-21 15:20:00,10.67,10.68,10.66,10.66,60152.0,8.6255,8.6336,8.6174,8.6174,60152.0
2017-06-21 15:25:00,10.66,10.67,10.65,10.66,77336.0,8.6174,8.6255,8.6093,8.6174,77336.0
2017-06-21 15:30:00,10.66,10.66,10.65,10.66,78332.0,8.6174,8.6174,8.6093,8.6174,78332.0
2017-06-21 15:35:00,10.66,10.67,10.65,10.65,102640.0,8.6174,8.6255,8.6093,8.6093,102640.0
2017-06-21 15:40:00,10.65,10.65,10.65,10.65,83384.0,8.6093,8.6093,8.6093,8.6093,83384.0
2017-06-21 15:45:00,10.65,10.66,10.65,10.66,102784.0,8.6093,8.6174,8.6093,8.6174,102784.0
2017-06-21 15:50:00,10.66,10.67,10.66,10.67,274316.0,8.6174,8.6255,8.6174,8.6255,274316.0
2017-06-21 15:55:00,10.67,10.68,10.65,10.68,658956.0,8.6255,8.6336,8.6093,8.6336,658956.0
2017-06-22 09:30:00,10.7,10.72,10.65,10.7,71812.0,8.6498,8.6659,8.6093,8.6498,71812.0
2017-06-22 09:35:00,10.71,10.72,10.69,10.71,153132.0,8.6578,8.6659,8.6417,8.6578,153132.0
2017-06-22 09:40:00,10.71,10.74,10.71,10.71,64592.0,8.6578,8.6821,8.6578,8.6578,64592.0
2017-06-22 09:45:00,10.71,10.73,10.71,10.72,45744.0,8.6578,8.674,8.6578,8.6659,45744.0
2017-06-22 09:50:00,10.72,10.77,10.71,10.76,121784.0,8.6659,8.7064,8.6578,8.6983,121784.0
2017-06-22 09:55:00,10.76,10.76,10.72,10.73,27804.0,8.6983,8.6983,8.6659,8.674,27804.0
2017-06-22 10:00:00,10.73,10.74,10.72,10.73,179312.0,8.674,8.6821,8.6659,8.674,179312.0
2017-06-22 10:05:00,10.72,10.73,10.72,10.72,56296.0,8.6659,8.674,8.6659,8.6659,56296.0
2017-06-22 10:10:00,10.72,10.74,10.72,10.74,42384.0,8.6659,8.6821,8.6659,8.6821,42384.0
2017-06-22 10:15:00,10.74,10.74,10.72,10.73,43080.0,8.6821,8.6821,8.6659,8.674,43080.0
2017-06-22 10:20:00,10.73,10.73,10.71,10.71,48688.0,8.674,8.674,8.6578,8.6578,48688.0
2017-06-22 10:25:00,10.71,10.72,10.71,10.72,80196.0,8.6578,8.6659,8.6578,8.6659,80196.0
2017-06-22 10:30:00,10.71,10.72,10.69,10.7,80432.0,8.6578,8.6659,8.6417,8.6498,80432.0
2017-06-22 10:35:00,10.7,10.7,10.69,10.7,53256.0,8.6498,8.6498,8.6417,8.6498,53256.0
2017-06-22 10:40:00,10.7,10.72,10.7,10.71,79020.0,8.6498,8.6659,8.6498,8.6578,79020.0
2017-06-22 10:45:00,10.71,10.74,10.71,10.72,64792.0,8.6578,8.6821,8.6578,8.6659,64792.0
2017-06-22 10:50:00,10.72,10.78,10.72,10.78,333040.0,8.6659,8.7144,8.6659,8.7144,333040.0
2017-06-22 10:55:00,10.78,10.78,10.75,10.75,115380.0,8.7144,8.7144,8.6902,8.6902,115380.0
2017-06-22 11:00:00,10.76,10.77,10.76,10.77,127504.0,8.6983,8.7064,8.6983,8.7064,127504.0
2017-06-22 11:05:00,10.77,10.78,10.76,10.77,61140.0,8.7064,8.7144,8.6983,8.7064,61140.0
2017-06-22 11:10:00,10.77,10.78,10.75,10.75,51836.0,8.7064,8.7144,8.6902,8.6902,51836.0
2017-06-22 11:15:00,10.75,10.75,10.73,10.73,80836.0,8.6902,8.6902,8.674,8.674,80836.0
2017-06-22 11:20:00,10.73,10.76,10.73,10.76,33416.0,8.674,8.6983,8.674,8.6983,33416.0
2017-06-22 11:25:00,10.76,10.76,10.74,10.75,39112.0,8.6983,8.6983,8.6821,8.6902,39112.0
2017-06-22 11:30:00,10.76,10.76,10.74,10.75,95108.0,8.6983,8.6983,8.6821,8.6902,95108.0
2017-06-22 11:35:00,10.76,10.76,10.75,10.75,244612.0,8.6983,8.6983,8.6902,8.6902,244612.0
2017-06-22 11:40:00,10.76,10.76,10.75,10.75,130568.0,8.6983,8.6983,8.6902,8.6902,130568.0
2017-06-22 11:45:00,10.75,10.76,10.75,10.75,59380.0,8.6902,8.6983,8.6902,8.6902,59380.0
2017-06-22 11:50:00,10.76,10.76,10.74,10.74,100772.0,8.6983,8.6983,8.6821,8.6821,100772.0
2017-06-22 11:55:00,10.74,10.75,10.73,10.74,67632.0,8.6821,8.6902,8.674,8.6821,67632.0
2017-06-22 12:00:00,10.74,10.75,10.74,10.74,61272.0,8.6821,8.6902,8.6821,8.6821,61272.0
2017-06-22 12:05:00,10.75,10.75,10.74,10.74,53492.0,8.6902,8.6902,8.6821,8.6821,53492.0
2017-06-22 12:10:00,10.74,10.74,10.73,10.74,39240.0,8.6821,8.6821,8.674,8.6821,39240.0
2017-06-22 12:15:00,10.74,10.74,10.72,10.74,41704.0,8.6821,8.6821,8.6659,8.6821,41704.0
2017-06-22 12:20:00,10.74,10.75,10.74,10.75,59140.0,8.6821,8.6902,8.6821,8.6902,59140.0
2017-06-22 12:25:00,10.75,10.75,10.74,10.75,40168.0,8.6902,8.6902,8.6821,8.6902,40168.0
2017-06-22 12:30:00,10.75,10.75,10.73,10.74,70472.0,8.6902,8.6902,8.674,8.6821,70472.0
2017-06-22 12:35:00,10.74,10.75,10.74,10.74,36972.0,8.6821,8.6902,8.6821,8.6821,36972.0
2017-06-22 12:40:00,10.74,10.75,10.73,10.74,35256.0,8.6821,8.6902,8.674,8.6821,35256.0
2017-06-22 12:45:00,10.74,10.75,10.74,10.74,44540.0,8.6821,8.6902,8.6821,8.6821,44540.0
2017-06-22 12:50:00,10.74,10.74,10.74,10.74,66964.0,8.6821,8.6821,8.6821,8.6821,66964.0
2017-06-22 12:55:00,10.74,10.74,10.73,10.74,60184.0,8.6821,8.6821,8.674,8.6821,60184.0
2017-06-22 13:00:00,10.74,10.74,10.73,10.73,80504.0,8.6821,8.6821,8.674,8.674,80504.0
2017-06-22 13:05:00,10.73,10.75,10.73,10.74,40452.0,8.674,8.6902,8.674,8.6821,40452.0
2017-06-22 13:10:00,10.75,10.75,10.73,10.73,56244.0,8.6902,8.6902,8.674,8.674,56244.0
2017-06-22 13:15:00,10.73,10.74,10.72,10.73,55620.0,8.674,8.6821,8.6659,8.674,55620.0
2017-06-22 13:20:00,10.72,10.73,10.72,10.72,57212.0,8.6659,8.674,8.6659,8.6659,57212.0
2017-06-22 13:25:00,10.72,10.73,10.72,10.72,69100.0,8.6659,8.674,8.6659,8.6659,69100.0
2017-06-22 13:30:00,10.72,10.72,10.72,10.72,41192.0,8.6659,8.6659,8.6659,8.6659,41192.0
2017-06-22 13:35:00,10.72,10.72,10.72,10.72,43280.0,8.6659,8.6659,8.6659,8.6659,43280.0
2017-06-22 13:40:00,10.72,10.72,10.71,10.71,60660.0,8.6659,8.6659,8.6578,8.6578,60660.0
2017-06-22 13:45:00,10.71,10.72,10.71,10.71,48916.0,8.6578,8.6659,8.6578,8.6578,48916.0
2017-06-22 13:50:00,10.71,10.71,10.7,10.71,63992.0,8.6578,8.6578,8.6498,8.6578,63992.0
2017-06-22 13:55:00,10.71,10.71,10.71,10.71,53676.0,8.6578,8.6578,8.6578,8.6578,53676.0
2017-06-22 14:00:00,10.71,10.72,10.7,10.71,160384.0,8.6578,8.6659,8.6498,8.6578,160384.0
2017-06-22 14:05:00,10.7,10.72,10.7,10.71,70316.0,8.6498,8.6659,8.6498,8.6578,70316.0
2017-06-22 14:10:00,10.71,10.72,10.71,10.72,34736.0,8.6578,8.6659,8.6578,8.6659,34736.0
2017-06-22 14:15:00,10.73,10.73,10.71,10.72,87164.0,8.674,8.674,8.6578,8.6659,87164.0
2017-06-22 14:20:00,10.73,10.73,10.72,10.72,42608.0,8.674,8.674,8.6659,8.6659,42608.0
2017-06-22 14:25:00,10.72,10.73,10.72,10.73,32788.0,8.6659,8.674,8.6659,8.674,32788.0
2017-06-22 14:30:00,10.72,10.73,10.72,10.72,42532.0,8.6659,8.674,8.6659,8.6659,42532.0
2017-06-22 14:35:00,10.72,10.72,10.71,10.72,73804.0,8.6659,8.6659,8.6578,8.6659,73804.0
2017-06-22 14:40:00,10.72,10.73,10.72,10.73,43876.0,8.6659,8.674,8.6659,8.674,43876.0
2017-06-22 14:45:00,10.74,10.74,10.73,10.73,26220.0,8.6821,8.6821,8.674,8.674,26220.0
2017-06-22 14:50:00,10.73,10.74,10.72,10.72,32800.0,8.674,8.6821,8.6659,8.6659,32800.0
2017-06-22 14:55:00,10.73,10.73,10.72,10.73,138936.0,8.674,8.674,8.6659,8.674,138936.0
2017-06-22 15:00:00,10.73,10.74,10.73,10.74,29656.0,8.674,8.6821,8.674,8.6821,29656.0
2017-06-22 15:05:00,10.74,10.74,10.73,10.74,90584.0,8.6821,8.6821,8.674,8.6821,90584.0
2017-06-22 15:10:00,10.74,10.74,10.74,10.74,61192.0,8.6821,8.6821,8.6821,8.6821,61192.0
2017-06-22 15:15:00,10.74,10.74,10.74,10.74,45028.0,8.6821,8.6821,8.6821,8.6821,45028.0
2017-06-22 15:20:00,10.74,10.74,10.74,10.74,105156.0,8.6821,8.6821,8.6821,8.6821,105156.0
2017-06-22 15:25:00,10.74,10.74,10.74,10.74,52072.0,8.6821,8.6821,8.6821,8.6821,52072.0
2017-06-22 15:30:00,10.74,10.74,10.72,10.72,81384.0,8.6821,8.6821,8.6659,8.6659,81384.0
2017-06-22 15:35:00,10.72,10.72,10.71,10.72,166420.0,8.6659,8.6659,8.6578,8.6659,166420.0
2017-06-22 15:40:00,10.72,10.72,10.7,10.7,118532.0,8.6659,8.6659,8.6498,8.6498,118532.0
2017-06-22 15:45:00,10.7,10.7,10.69,10.7,186568.0,8.6498,8.6498,8.6417,8.6498,186568.0
2017-06-22 15:50:00,10.7,10.7,10.69,10.7,214484.0,8.6498,8.6498,8.6417,8.6498,214484.0
2017-06-22 15:55:00,10.69,10.7,10.69,10.7,477308.0,8.6417,8.6498,8.6417,8.6498,477308.0
2017-06-23 09:30:00,10.72,10.74,10.69,10.72,114616.0,8.6659,8.6821,8.6417,8.6659,114616.0
2017-06-23 09:35:00,10.69,10.7,10.67,10.7,27872.0,8.6417,8.6498,8.6255,8.6498,27872.0
2017-06-23 09:40:00,10.69,10.7,10.69,10.7,25760.0,8.6417,8.6498,8.6417,8.6498,25760.0
2017-06-23 09:45:00,10.69,10.71,10.68,10.71,33296.0,8.6417,8.6578,8.6336,8.6578,33296.0
2017-06-23 09:50:00,10.71,10.74,10.7,10.72,56964.0,8.6578,8.6821,8.6498,8.6659,56964.0
2017-06-23 09:55:00,10.72,10.75,10.71,10.74,36452.0,8.6659,8.6902,8.6578,8.6821,36452.0
2017-06-23 10:00:00,10.74,10.77,10.74,10.75,67988.0,8.6821,8.7064,8.6821,8.6902,67988.0
2017-06-23 10:05:00,10.75,10.77,10.74,10.76,37088.0,8.6902,8.7064,8.6821,8.6983,37088.0
2017-06-23 10:10:00,10.76,10.76,10.73,10.75,42272.0,8.6983,8.6983,8.674,8.6902,42272.0
2017-06-23 10:15:00,10.75,10.76,10.73,10.75,44636.0,8.6902,8.6983,8.674,8.6902,44636.0
2017-06-23 10:20:00,10.75,10.76,10.74,10.76,47348.0,8.6902,8.6983,8.6821,8.6983,47348.0
2017-06-23 10:25:00,10.76,10.77,10.76,10.76,38096.0,8.6983,8.7064,8.6983,8.6983,38096.0
2017-06-23 10:30:00,10.76,10.78,10.76,10.76,43672.0,8.6983,8.7144,8.6983,8.6983,43672.0
2017-06-23 10:35:00,10.76,10.77,10.76,10.76,61836.0,8.6983,8.7064,8.6983,8.6983,61836.0
2017-06-23 10:40:00,10.76,10.78,10.76,10.78,70672.0,8.6983,8.7144,8.6983,8.7144,70672.0
2017-06-23 10:45:00,10.78,10.79,10.77,10.78,38400.0,8.7144,8.7225,8.7064,8.7144,38400.0
2017-06-23 10:50:00,10.78,10.79,10.77,10.77,61896.0,8.7144,8.7225,8.7064,8.7064,61896.0
2017-06-23 10:55:00,10.77,10.78,10.76,10.77,47192.0,8.7064,8.7144,8.6983,8.7064,47192.0
2017-06-23 11:00:00,10.77,10.78,10.76,10.77,42220.0,8.7064,8.7144,8.6983,8.7064,42220.0
2017-06-23 11:05:00,10.77,10.78,10.76,10.77,82932.0,8.7064,8.7144,8.6983,8.7064,82932.0
2017-06-23 11:10:00,10.77,10.77,10.76,10.77,32084.0,8.7064,8.7064,8.6983,8.7064,32084.0
2017-06-23 11:15:00,10.77,10.77,10.76,10.76,30480.0,8.7064,8.7064,8.6983,8.6983,30480.0
2017-06-23 11:20:00,10.76,10.77,10.76,10.76,54388.0,8.6983,8.7064,8.6983,8.6983,54388.0
2017-06-23 11:25:00,10.76,10.77,10.76,10.76,45564.0,8.6983,8.7064,8.6983,8.6983,45564.0
2017-06-23 11:30:00,10.76,10.79,10.76,10.79,47784.0,8.6983,8.7225,8.6983,8.7225,47784.0
2017-06-23 11:35:00,10.79,10.81,10.79,10.81,43644.0,8.7225,8.7387,8.7225,8.7387,43644.0
2017-06-23 11:40:00,10.8,10.81,10.79,10.81,45516.0,8.7306,8.7387,8.7225,8.7387,45516.0
2017-06-23 11:45:00,10.81,10.82,10.81,10.81,44404.0,8.7387,8.7468,8.7387,8.7387,44404.0
2017-06-23 11:50:00,10.81,10.82,10.8,10.81,35156.0,8.7387,8.7468,8.7306,8.7387,35156.0
2017-06-23 11:55:00,10.8,10.81,10.8,10.81,40812.0,8.7306,8.7387,8.7306,8.7387,40812.0
2017-06-23 12:00:00,10.81,10.81,10.8,10.81,20572.0,8.7387,8.7387,8.7306,8.7387,20572.0
2017-06-23 12:05:00,10.81,10.83,10.8,10.82,161464.0,8.7387,8.7549,8.7306,8.7468,161464.0
2017-06-23 12:10:00,10.82,10.84,10.82,10.83,158948.0,8.7468,8.7629,8.7468,8.7549,158948.0
2017-06-23 12:15:00,10.83,10.83,10.82,10.82,137248.0,8.7549,8.7549,8.7468,8.7468,137248.0
2017-06-23 12:20:00,10.82,10.82,10.81,10.82,27388.0,8.7468,8.7468,8.7387,8.7468,27388.0
2017-06-23 12:25:00,10.81,10.81,10.81,10.81,15392.0,8.7387,8.7387,8.7387,8.7387,15392.0
2017-06-23 12:30:00,10.81,10.81,10.81,10.81,12488.0,8.7387,8.7387,8.7387,8.7387,12488.0
2017-06-23 12:35:00,10.81,10.81,10.81,10.81,38772.0,8.7387,8.7387,8.7387,8.7387,38772.0
2017-06-23 12:40:00,10.81,10.82,10.81,10.82,14668.0,8.7387,8.7468,8.7387,8.7468,14668.0
2017-06-23 12:45:00,10.82,10.83,10.82,10.83,51140.0,8.7468,8.7549,8.7468,8.7549,51140.0
2017-06-23 12:50:00,10.83,10.83,10.81,10.81,27600.0,8.7549,8.7549,8.7387,8.7387,27600.0
2017-06-23 12:55:00,10.81,10.81,10.79,10.79,119996.0,8.7387,8.7387,8.7225,8.7225,119996.0
2017-06-23 13:00:00,10.8,10.8,10.77,10.77,34008.0,8.7306,8.7306,8.7064,8.7064,34008.0
2017-06-23 13:05:00,10.77,10.77,10.76,10.77,21480.0,8.7064,8.7064,8.6983,8.7064,21480.0
2017-06-23 13:10:00,10.76,10.77,10.76,10.76,18560.0,8.6983,8.7064,8.6983,8.6983,18560.0
2017-06-23 13:15:00,10.76,10.77,10.75,10.75,65712.0,8.6983,8.7064,8.6902,8.6902,65712.0
2017-06-23 13:20:00,10.75,10.76,10.75,10.75,35352.0,8.6902,8.6983,8.6902,8.6902,35352.0
2017-06-23 13:25:00,10.75,10.75,10.74,10.74,82288.0,8.6902,8.6902,8.6821,8.6821,82288.0
2017-06-23 13:30:00,10.74,10.75,10.73,10.74,52020.0,8.6821,8.6902,8.674,8.6821,52020.0
2017-06-23 13:35:00,10.75,10.75,10.73,10.73,61044.0,8.6902,8.6902,8.674,8.674,61044.0
2017-06-23 13:40:00,10.73,10.73,10.72,10.72,32920.0,8.674,8.674,8.6659,8.6659,32920.0
2017-06-23 13:45:00,10.73,10.73,10.72,10.73,52124.0,8.674,8.674,8.6659,8.674,52124.0
2017-06-23 13:50:00,10.73,10.74,10.73,10.74,57504.0,8.674,8.6821,8.674,8.6821,57504.0
2017-06-23 13:55:00,10.74,10.75,10.74,10.74,34092.0,8.6821,8.6902,8.6821,8.6821,34092.0
2017-06-23 14:00:00,10.74,10.74,10.73,10.73,52768.0,8.6821,8.6821,8.674,8.674,52768.0
2017-06-23 14:05:00,10.73,10.74,10.73,10.74,60748.0,8.674,8.6821,8.674,8.6821,60748.0
2017-06-23 14:10:00,10.74,10.74,10.73,10.73,26744.0,8.6821,8.6821,8.674,8.674,26744.0
2017-06-23 14:15:00,10.73,10.73,10.72,10.73,20280.0,8.674,8.674,8.6659,8.674,20280.0
2017-06-23 14:20:00,10.73,10.73,10.72,10.72,73932.0,8.674,8.674,8.6659,8.6659,73932.0
2017-06-23 14:25:00,10.72,10.73,10.72,10.72,36448.0,8.6659,8.674,8.6659,8.6659,36448.0
2017-06-23 14:30:00,10.72,10.73,10.72,10.72,78304.0,8.6659,8.674,8.6659,8.6659,78304.0
2017-06-23 14:35:00,10.72,10.74,10.72,10.73,52156.0,8.6659,8.6821,8.6659,8.674,52156.0
2017-06-23 14:40:00,10.73,10.73,10.72,10.73,40056.0,8.674,8.674,8.6659,8.674,40056.0
2017-06-23 14:45:00,10.73,10.74,10.73,10.74,31200.0,8.674,8.6821,8.674,8.6821,31200.0
2017-06-23 14:50:00,10.74,10.74,10.73,10.74,54512.0,8.6821,8.6821,8.674,8.6821,54512.0
2017-06-23 14:55:00,10.74,10.74,10.73,10.73,48696.0,8.6821,8.6821,8.674,8.674,48696.0
2017-06-23 15:00:00,10.73,10.73,10.71,10.72,72332.0,8.674,8.674,8.6578,8.6659,72332.0
2017-06-23 15:05:00,10.72,10.73,10.72,10.72,55096.0,8.6659,8.674,8.6659,8.6659,55096.0
2017-06-23 15:10:00,10.72,10.74,10.72,10.73,85072.0,8.6659,8.6821,8.6659,8.674,85072.0
2017-06-23 15:15:00,10.73,10.74,10.72,10.72,162824.0,8.674,8.6821,8.6659,8.6659,162824.0
2017-06-23 15:20:00,10.73,10.73,10.72,10.72,120032.0,8.674,8.674,8.6659,8.6659,120032.0
2017-06-23 15:25:00,10.72,10.73,10.72,10.72,116800.0,8.6659,8.674,8.6659,8.6659,116800.0
2017-06-23 15:30:00,10.72,10.72,10.71,10.72,113688.0,8.6659,8.6659,8.6578,8.6659,113688.0
2017-06-23 15:35:00,10.71,10.71,10.7,10.7,111724.0,8.6578,8.6578,8.6498,8.6498,111724.0
2017-06-23 15:40:00,10.7,10.72,10.7,10.72,114524.0,8.6498,8.6659,8.6498,8.6659,114524.0
2017-06-23 15:45:00,10.72,10.72,10.71,10.72,149700.0,8.6659,8.6659,8.6578,8.6659,149700.0
2017-06-23 15:50:00,10.72,10.72,10.71,10.72,390344.0,8.6659,8.6659,8.6578,8.6659,390344.0
2017-06-23 15:55:00,10.72,10.72,10.7,10.71,993428.0,8.6659,8.6659,8.6498,8.6578,993428.0
2017-06-26 09:30:00,10.74,10.74,10.7,10.72,169908.0,8.6821,8.6821,8.6498,8.6659,169908.0
2017-06-26 09:35:00,10.73,10.74,10.69,10.7,135088.0,8.674,8.6821,8.6417,8.6498,135088.0
2017-06-26 09:40:00,10.7,10.77,10.69,10.77,111320.0,8.6498,8.7064,8.6417,8.7064,111320.0
2017-06-26 09:45:00,10.76,10.77,10.72,10.72,39084.0,8.6983,8.7064,8.6659,8.6659,39084.0
2017-06-26 09:50:00,10.72,10.73,10.7,10.72,128204.0,8.6659,8.674,8.6498,8.6659,128204.0
2017-06-26 09:55:00,10.72,10.75,10.71,10.74,60948.0,8.6659,8.6902,8.6578,8.6821,60948.0
2017-06-26 10:00:00,10.73,10.74,10.71,10.73,112728.0,8.674,8.6821,8.6578,8.674,112728.0
2017-06-26 10:05:00,10.73,10.74,10.72,10.73,84756.0,8.674,8.6821,8.6659,8.674,84756.0
2017-06-26 10:10:00,10.73,10.73,10.7,10.7,57680.0,8.674,8.674,8.6498,8.6498,57680.0
2017-06-26 10:15:00,10.7,10.71,10.66,10.71,204688.0,8.6498,8.6578,8.6174,8.6578,204688.0
2017-06-26 10:20:00,10.71,10.71,10.7,10.7,39900.0,8.6578,8.6578,8.6498,8.6498,39900.0
2017-06-26 10:25:00,10.7,10.7,10.68,10.69,52544.0,8.6498,8.6498,8.6336,8.6417,52544.0
2017-06-26 10:30:00,10.69,10.7,10.68,10.69,31196.0,8.6417,8.6498,8.6336,8.6417,31196.0
2017-06-26 10:35:00,10.69,10.71,10.69,10.69,143480.0,8.6417,8.6578,8.6417,8.6417,143480.0
2017-06-26 10:40:00,10.69,10.69,10.65,10.65,115560.0,8.6417,8.6417,8.6093,8.6093,115560.0
2017-06-26 10:45:00,10.65,10.65,10.64,10.64,52104.0,8.6093,8.6093,8.6013,8.6013,52104.0
2017-06-26 10:50:00,10.64,10.65,10.64,10.65,47640.0,8.6013,8.6093,8.6013,8.6093,47640.0
2017-06-26 10:55:00,10.65,10.65,10.62,10.62,146568.0,8.6093,8.6093,8.5851,8.5851,146568.0
2017-06-26 11:00:00,10.62,10.62,10.59,10.61,120584.0,8.5851,8.5851,8.5608,8.577,120584.0
2017-06-26 11:05:00,10.61,10.63,10.61,10.63,116404.0,8.577,8.5932,8.577,8.5932,116404.0
2017-06-26 11:10:00,10.63,10.65,10.63,10.65,70960.0,8.5932,8.6093,8.5932,8.6093,70960.0
2017-06-26 11:15:00,10.65,10.65,10.64,10.65,63028.0,8.6093,8.6093,8.6013,8.6093,63028.0
2017-06-26 11:20:00,10.65,10.67,10.64,10.66,77176.0,8.6093,8.6255,8.6013,8.6174,77176.0
2017-06-26 11:25:00,10.66,10.66,10.65,10.65,56648.0,8.6174,8.6174,8.6093,8.6093,56648.0
2017-06-26 11:30:00,10.66,10.66,10.64,10.64,39252.0,8.6174,8.6174,8.6013,8.6013,39252.0
2017-06-26 11:35:00,10.65,10.65,10.64,10.65,34548.0,8.6093,8.6093,8.6013,8.6093,34548.0
2017-06-26 11:40:00,10.65,10.68,10.65,10.67,69940.0,8.6093,8.6336,8.6093,8.6255,69940.0
2017-06-26 11:45:00,10.67,10.67,10.66,10.67,47228.0,8.6255,8.6255,8.6174,8.6255,47228.0
2017-06-26 11:50:00,10.67,10.68,10.67,10.67,45684.0,8.6255,8.6336,8.6255,8.6255,45684.0
2017-06-26 11:55:00,10.67,10.67,10.66,10.67,73176.0,8.6255,8.6255,8.6174,8.6255,73176.0
2017-06-26 12:00:00,10.67,10.68,10.67,10.68,42928.0,8.6255,8.6336,8.6255,8.6336,42928.0
2017-06-26 12:05:00,10.68,10.68,10.67,10.68,26872.0,8.6336,8.6336,8.6255,8.6336,26872.0
2017-06-26 12:10:00,10.68,10.68,10.67,10.67,44692.0,8.6336,8.6336,8.6255,8.6255,44692.0
2017-06-26 12:15:00,10.67,10.67,10.67,10.67,30212.0,8.6255,8.6255,8.6255,8.6255,30212.0
2017-06-26 12:20:00,10.67,10.68,10.67,10.68,24788.0,8.6255,8.6336,8.6255,8.6336,24788.0
2017-06-26 12:25:00,10.68,10.68,10.66,10.66,23132.0,8.6336,8.6336,8.6174,8.6174,23132.0
2017-06-26 12:30:00,10.66,10.67,10.66,10.66,17600.0,8.6174,8.6255,8.6174,8.6174,17600.0
2017-06-26 12:35:00,10.66,10.66,10.65,10.65,30492.0,8.6174,8.6174,8.6093,8.6093,30492.0
2017-06-26 12:40:00,10.66,10.67,10.66,10.67,28008.0,8.6174,8.6255,8.6174,8.6255,28008.0
2017-06-26 12:45:00,10.67,10.67,10.65,10.66,32376.0,8.6255,8.6255,8.6093,8.6174,32376.0
2017-06-26 12:50:00,10.66,10.67,10.66,10.67,38160.0,8.6174,8.6255,8.6174,8.6255,38160.0
2017-06-26 12:55:00,10.67,10.67,10.66,10.67,39592.0,8.6255,8.6255,8.6174,8.6255,39592.0
2017-06-26 13:00:00,10.67,10.69,10.67,10.68,54188.0,8.6255,8.6417,8.6255,8.6336,54188.0
2017-06-26 13:05:00,10.68,10.68,10.68,10.68,38796.0,8.6336,8.6336,8.6336,8.6336,38796.0
2017-06-26 13:10:00,10.68,10.68,10.67,10.67,54424.0,8.6336,8.6336,8.6255,8.6255,54424.0
2017-06-26 13:15:00,10.67,10.68,10.67,10.67,24676.0,8.6255,8.6336,8.6255,8.6255,24676.0
2017-06-26 13:20:00,10.67,10.67,10.66,10.67,38272.0,8.6255,8.6255,8.6174,8.6255,38272.0
2017-06-26 13:25:00,10.67,10.67,10.65,10.66,78720.0,8.6255,8.6255,8.6093,8.6174,78720.0
2017-06-26 13:30:00,10.66,10.66,10.65,10.65,37700.0,8.6174,8.6174,8.6093,8.6093,37700.0
2017-06-26 13:35:00,10.65,10.65,10.65,10.65,48496.0,8.6093,8.6093,8.6093,8.6093,48496.0
2017-06-26 13:40:00,10.65,10.65,10.64,10.65,73000.0,8.6093,8.6093,8.6013,8.6093,73000.0
2017-06-26 13:45:00,10.65,10.65,10.63,10.64,53116.0,8.6093,8.6093,8.5932,8.6013,53116.0
2017-06-26 13:50:00,10.64,10.65,10.64,10.65,54800.0,8.6013,8.6093,8.6013,8.6093,54800.0
2017-06-26 13:55:00,10.65,10.65,10.64,10.65,72112.0,8.6093,8.6093,8.6013,8.6093,72112.0
2017-06-26 14:00:00,10.65,10.67,10.65,10.67,77256.0,8.6093,8.6255,8.6093,8.6255,77256.0
2017-06-26 14:05:00,10.67,10.67,10.66,10.67,88448.0,8.6255,8.6255,8.6174,8.6255,88448.0
2017-06-26 14:10:00,10.67,10.67,10.65,10.66,73252.0,8.6255,8.6255,8.6093,8.6174,73252.0
2017-06-26 14:15:00,10.65,10.66,10.65,10.65,50236.0,8.6093,8.6174,8.6093,8.6093,50236.0
2017-06-26 14:20:00,10.65,10.65,10.64,10.65,60564.0,8.6093,8.6093,8.6013,8.6093,60564.0
2017-06-26 14:25:00,10.65,10.66,10.65,10.65,89960.0,8.6093,8.6174,8.6093,8.6093,89960.0
2017-06-26 14:30:00,10.65,10.65,10.64,10.65,39060.0,8.6093,8.6093,8.6013,8.6093,39060.0
2017-06-26 14:35:00,10.65,10.66,10.65,10.66,31792.0,8.6093,8.6174,8.6093,8.6174,31792.0
2017-06-26 14:40:00,10.66,10.66,10.65,10.65,99356.0,8.6174,8.6174,8.6093,8.6093,99356.0
2017-06-26 14:45:00,10.65,10.65,10.64,10.65,101356.0,8.6093,8.6093,8.6013,8.6093,101356.0
2017-06-26 14:50:00,10.65,10.65,10.63,10.64,168152.0,8.6093,8.6093,8.5932,8.6013,168152.0
2017-06-26 14:55:00,10.64,10.65,10.63,10.64,80000.0,8.6013,8.6093,8.5932,8.6013,80000.0
2017-06-26 15:00:00,10.65,10.65,10.64,10.65,124016.0,8.6093,8.6093,8.6013,8.6093,124016.0
2017-06-26 15:05:00,10.66,10.66,10.65,10.65,48092.0,8.6174,8.6174,8.6093,8.6093,48092.0
2017-06-26 15:10:00,10.65,10.65,10.65,10.65,34772.0,8.6093,8.6093,8.6093,8.6093,34772.0
2017-06-26 15:15:00,10.65,10.66,10.64,10.65,236048.0,8.6093,8.6174,8.6013,8.6093,236048.0
2017-06-26 15:20:00,10.65,10.65,10.64,10.65,86700.0,8.6093,8.6093,8.6013,8.6093,86700.0
2017-06-26 15:25:00,10.65,10.67,10.65,10.66,72560.0,8.6093,8.6255,8.6093,8.6174,72560.0
2017-06-26 15:30:00,10.67,10.67,10.66,10.67,55848.0,8.6255,8.6255,8.6174,8.6255,55848.0
2017-06-26 15:35:00,10.67,10.68,10.66,10.68,111912.0,8.6255,8.6336,8.6174,8.6336,111912.0
2017-06-26 15:40:00,10.67,10.67,10.65,10.66,155844.0,8.6255,8.6255,8.6093,8.6174,155844.0
2017-06-26 15:45:00,10.66,10.67,10.65,10.66,139844.0,8.6174,8.6255,8.6093,8.6174,139844.0
2017-06-26 15:50:00,10.66,10.67,10.66,10.66,183160.0,8.6174,8.6255,8.6174,8.6174,183160.0
2017-06-26 15:55:00,10.67,10.67,10.66,10.66,494720.0,8.6255,8.6255,8.6174,8.6174,494720.0
2017-06-27 09:30:00,10.72,10.74,10.66,10.69,201728.0,8.6659,8.6821,8.6174,8.6417,201728.0
2017-06-27 09:35:00,10.68,10.7,10.66,10.67,73624.0,8.6336,8.6498,8.6174,8.6255,73624.0
2017-06-27 09:40:00,10.67,10.69,10.65,10.65,113764.0,8.6255,8.6417,8.6093,8.6093,113764.0
2017-06-27 09:45:00,10.66,10.67,10.65,10.67,23640.0,8.6174,8.6255,8.6093,8.6255,23640.0
2017-06-27 09:50:00,10.67,10.68,10.67,10.67,63660.0,8.6255,8.6336,8.6255,8.6255,63660.0
2017-06-27 09:55:00,10.67,10.68,10.6,10.6,200860.0,8.6255,8.6336,8.5689,8.5689,200860.0
2017-06-27 10:00:00,10.61,10.63,10.6,10.61,88668.0,8.577,8.5932,8.5689,8.577,88668.0
2017-06-27 10:05:00,10.61,10.61,10.57,10.59,172688.0,8.577,8.577,8.5447,8.5608,172688.0
2017-06-27 10:10:00,10.59,10.61,10.59,10.61,94952.0,8.5608,8.577,8.5608,8.577,94952.0
2017-06-27 10:15:00,10.61,10.62,10.61,10.61,53992.0,8.577,8.5851,8.577,8.577,53992.0
2017-06-27 10:20:00,10.61,10.63,10.61,10.62,48444.0,8.577,8.5932,8.577,8.5851,48444.0
2017-06-27 10:25:00,10.62,10.63,10.61,10.63,27100.0,8.5851,8.5932,8.577,8.5932,27100.0
2017-06-27 10:30:00,10.63,10.63,10.61,10.61,87268.0,8.5932,8.5932,8.577,8.577,87268.0
2017-06-27 10:35:00,10.61,10.62,10.61,10.61,133600.0,8.577,8.5851,8.577,8.577,133600.0
2017-06-27 10:40:00,10.62,10.63,10.61,10.62,39964.0,8.5851,8.5932,8.577,8.5851,39964.0
2017-06-27 10:45:00,10.62,10.63,10.62,10.63,49088.0,8.5851,8.5932,8.5851,8.5932,49088.0
2017-06-27 10:50:00,10.63,10.63,10.61,10.61,103508.0,8.5932,8.5932,8.577,8.577,103508.0
2017-06-27 10:55:00,10.61,10.62,10.61,10.62,73756.0,8.577,8.5851,8.577,8.5851,73756.0
2017-06-27 11:00:00,10.62,10.62,10.61,10.62,50788.0,8.5851,8.5851,8.577,8.5851,50788.0
2017-06-27 11:05:00,10.62,10.62,10.6,10.61,59968.0,8.5851,8.5851,8.5689,8.577,59968.0
2017-06-27 11:10:00,10.61,10.61,10.59,10.6,78044.0,8.577,8.577,8.5608,8.5689,78044.0
2017-06-27 11:15:00,10.6,10.6,10.59,10.59,100752.0,8.5689,8.5689,8.5608,8.5608,100752.0
2017-06-27 11:20:00,10.59,10.6,10.59,10.6,64640.0,8.5608,8.5689,8.5608,8.5689,64640.0
2017-06-27 11:25:00,10.6,10.61,10.6,10.6,49592.0,8.5689,8.577,8.5689,8.5689,49592.0
2017-06-27 11:30:00,10.6,10.61,10.59,10.6,99980.0,8.5689,8.577,8.5608,8.5689,99980.0
2017-06-27 11:35:00,10.6,10.6,10.59,10.6,59416.0,8.5689,8.5689,8.5608,8.5689,59416.0
2017-06-27 11:40:00,10.61,10.61,10.6,10.61,31344.0,8.577,8.577,8.5689,8.577,31344.0
2017-06-27 11:45:00,10.61,10.63,10.6,10.63,57244.0,8.577,8.5932,8.5689,8.5932,57244.0
2017-06-27 11:50:00,10.63,10.63,10.6,10.61,39816.0,8.5932,8.5932,8.5689,8.577,39816.0
2017-06-27 11:55:00,10.61,10.62,10.61,10.61,126660.0,8.577,8.5851,8.577,8.577,126660.0
2017-06-27 12:00:00,10.61,10.61,10.61,10.61,118868.0,8.577,8.577,8.577,8.577,118868.0
2017-06-27 12:05:00,10.61,10.63,10.61,10.61,66124.0,8.577,8.5932,8.577,8.577,66124.0
2017-06-27 12:10:00,10.61,10.61,10.6,10.6,41844.0,8.577,8.577,8.5689,8.5689,41844.0
2017-06-27 12:15:00,10.6,10.6,10.59,10.6,88148.0,8.5689,8.5689,8.5608,8.5689,88148.0
2017-06-27 12:20:00,10.6,10.6,10.59,10.59,29532.0,8.5689,8.5689,8.5608,8.5608,29532.0
2017-06-27 12:25:00,10.59,10.59,10.58,10.59,24096.0,8.5608,8.5608,8.5528,8.5608,24096.0
2017-06-27 12:30:00,10.58,10.59,10.58,10.59,388748.0,8.5528,8.5608,8.5528,8.5608,388748.0
2017-06-27 12:35:00,10.59,10.59,10.58,10.58,39816.0,8.5608,8.5608,8.5528,8.5528,39816.0
2017-06-27 12:40:00,10.58,10.58,10.57,10.57,28288.0,8.5528,8.5528,8.5447,8.5447,28288.0
2017-06-27 12:45:00,10.57,10.58,10.57,10.58,47664.0,8.5447,8.5528,8.5447,8.5528,47664.0
2017-06-27 12:50:00,10.58,10.58,10.57,10.57,59560.0,8.5528,8.5528,8.5447,8.5447,59560.0
2017-06-27 12:55:00,10.57,10.57,10.56,10.56,85792.0,8.5447,8.5447,8.5366,8.5366,85792.0
2017-06-27 13:00:00,10.56,10.56,10.55,10.55,50020.0,8.5366,8.5366,8.5285,8.5285,50020.0
2017-06-27 13:05:00,10.55,10.56,10.54,10.55,43660.0,8.5285,8.5366,8.5204,8.5285,43660.0
2017-06-27 13:10:00,10.55,10.55,10.54,10.54,54160.0,8.5285,8.5285,8.5204,8.5204,54160.0
2017-06-27 13:15:00,10.54,10.54,10.53,10.53,66816.0,8.5204,8.5204,8.5123,8.5123,66816.0
2017-06-27 13:20:00,10.53,10.53,10.52,10.53,78352.0,8.5123,8.5123,8.5043,8.5123,78352.0
2017-06-27 13:25:00,10.52,10.55,10.52,10.55,39088.0,8.5043,8.5285,8.5043,8.5285,39088.0
2017-06-27 13:30:00,10.55,10.56,10.54,10.55,33332.0,8.5285,8.5366,8.5204,8.5285,33332.0
2017-06-27 13:35:00,10.54,10.55,10.52,10.52,78972.0,8.5204,8.5285,8.5043,8.5043,78972.0
2017-06-27 13:40:00,10.52,10.52,10.51,10.52,87120.0,8.5043,8.5043,8.4962,8.5043,87120.0
2017-06-27 13:45:00,10.51,10.52,10.5,10.52,60316.0,8.4962,8.5043,8.4881,8.5043,60316.0
2017-06-27 13:50:00,10.52,10.53,10.52,10.52,44372.0,8.5043,8.5123,8.5043,8.5043,44372.0
2017-06-27 13:55:00,10.52,10.52,10.5,10.51,76236.0,8.5043,8.5043,8.4881,8.4962,76236.0
2017-06-27 14:00:00,10.51,10.51,10.5,10.51,72480.0,8.4962,8.4962,8.4881,8.4962,72480.0
2017-06-27 14:05:00,10.51,10.51,10.5,10.51,45076.0,8.4962,8.4962,8.4881,8.4962,45076.0
2017-06-27 14:10:00,10.51,10.51,10.49,10.51,68972.0,8.4962,8.4962,8.48,8.4962,68972.0
2017-06-27 14:15:00,10.51,10.52,10.51,10.51,51212.0,8.4962,8.5043,8.4962,8.4962,51212.0
2017-06-27 14:20:00,10.51,10.51,10.5,10.51,41216.0,8.4962,8.4962,8.4881,8.4962,41216.0
2017-06-27 14:25:00,10.51,10.53,10.51,10.53,99080.0,8.4962,8.5123,8.4962,8.5123,99080.0
2017-06-27 14:30:00,10.53,10.55,10.53,10.55,25600.0,8.5123,8.5285,8.5123,8.5285,25600.0
2017-06-27 14:35:00,10.55,10.55,10.54,10.55,38168.0,8.5285,8.5285,8.5204,8.5285,38168.0
2017-06-27 14:40:00,10.55,10.55,10.54,10.55,54184.0,8.5285,8.5285,8.5204,8.5285,54184.0
2017-06-27 14:45:00,10.55,10.56,10.55,10.56,39400.0,8.5285,8.5366,8.5285,8.5366,39400.0
2017-06-27 14:50:00,10.56,10.56,10.56,10.56,58284.0,8.5366,8.5366,8.5366,8.5366,58284.0
2017-06-27 14:55:00,10.56,10.56,10.55,10.56,39296.0,8.5366,8.5366,8.5285,8.5366,39296.0
2017-06-27 15:00:00,10.55,10.57,10.55,10.57,63400.0,8.5285,8.5447,8.5285,8.5447,63400.0
2017-06-27 15:05:00,10.57,10.57,10.55,10.56,87324.0,8.5447,8.5447,8.5285,8.5366,87324.0
2017-06-27 15:10:00,10.56,10.58,10.56,10.58,78920.0,8.5366,8.5528,8.5366,8.5528,78920.0
2017-06-27 15:15:00,10.58,10.58,10.56,10.57,75388.0,8.5528,8.5528,8.5366,8.5447,75388.0
2017-06-27 15:20:00,10.57,10.58,10.56,10.57,28400.0,8.5447,8.5528,8.5366,8.5447,28400.0
2017-06-27 15:25:00,10.57,10.57,10.56,10.56,99908.0,8.5447,8.5447,8.5366,8.5366,99908.0
2017-06-27 15:30:00,10.56,10.56,10.55,10.56,64676.0,8.5366,8.5366,8.5285,8.5366,64676.0
2017-06-27 15:35:00,10.55,10.55,10.54,10.54,132860.0,8.5285,8.5285,8.5204,8.5204,132860.0
2017-06-27 15:40:00,10.54,10.55,10.53,10.55,98800.0,8.5204,8.5285,8.5123,8.5285,98800.0
2017-06-27 15:45:00,10.54,10.55,10.54,10.54,162372.0,8.5204,8.5285,8.5204,8.5204,162372.0
2017-06-27 15:50:00,10.54,10.54,10.53,10.53,259528.0,8.5204,8.5204,8.5123,8.5123,259528.0
2017-06-27 15:55:00,10.53,10.54,10.53,10.53,429060.0,8.5123,8.5204,8.5123,8.5123,429060.0
2017-06-28 09:30:00,10.6,10.65,10.6,10.62,138348.0,8.5689,8.6093,8.5689,8.5851,138348.0
2017-06-28 09:35:00,10.61,10.63,10.6,10.61,133992.0,8.577,8.5932,8.5689,8.577,133992.0
2017-06-28 09:40:00,10.61,10.62,10.59,10.59,287968.0,8.577,8.5851,8.5608,8.5608,287968.0
2017-06-28 09:45:00,10.6,10.6,10.59,10.59,75996.0,8.5689,8.5689,8.5608,8.5608,75996.0
2017-06-28 09:50:00,10.59,10.6,10.58,10.59,396488.0,8.5608,8.5689,8.5528,8.5608,396488.0
2017-06-28 09:55:00,10.59,10.6,10.59,10.59,94752.0,8.5608,8.5689,8.5608,8.5608,94752.0
2017-06-28 10:00:00,10.59,10.61,10.59,10.61,124760.0,8.5608,8.577,8.5608,8.577,124760.0
2017-06-28 10:05:00,10.61,10.66,10.61,10.62,299128.0,8.577,8.6174,8.577,8.5851,299128.0
2017-06-28 10:10:00,10.62,10.63,10.61,10.62,540340.0,8.5851,8.5932,8.577,8.5851,540340.0
2017-06-28 10:15:00,10.62,10.63,10.61,10.62,66928.0,8.5851,8.5932,8.577,8.5851,66928.0
2017-06-28 10:20:00,10.63,10.64,10.62,10.63,143916.0,8.5932,8.6013,8.5851,8.5932,143916.0
2017-06-28 10:25:00,10.63,10.63,10.61,10.61,107084.0,8.5932,8.5932,8.577,8.577,107084.0
2017-06-28 10:30:00,10.61,10.63,10.6,10.62,215988.0,8.577,8.5932,8.5689,8.5851,215988.0
2017-06-28 10:35:00,10.62,10.63,10.62,10.62,137732.0,8.5851,8.5932,8.5851,8.5851,137732.0
2017-06-28 10:40:00,10.62,10.65,10.61,10.65,92116.0,8.5851,8.6093,8.577,8.6093,92116.0
2017-06-28 10:45:00,10.65,10.65,10.61,10.61,557104.0,8.6093,8.6093,8.577,8.577,557104.0
2017-06-28 10:50:00,10.62,10.63,10.61,10.63,298628.0,8.5851,8.5932,8.577,8.5932,298628.0
2017-06-28 10:55:00,10.63,10.67,10.62,10.63,229808.0,8.5932,8.6255,8.5851,8.5932,229808.0
2017-06-28 11:00:00,10.64,10.65,10.62,10.64,564828.0,8.6013,8.6093,8.5851,8.6013,564828.0
2017-06-28 11:05:00,10.65,10.65,10.63,10.63,137636.0,8.6093,8.6093,8.5932,8.5932,137636.0
2017-06-28 11:10:00,10.63,10.63,10.62,10.63,189208.0,8.5932,8.5932,8.5851,8.5932,189208.0
2017-06-28 11:15:00,10.63,10.64,10.63,10.63,147220.0,8.5932,8.6013,8.5932,8.5932,147220.0
2017-06-28 11:20:00,10.63,10.63,10.62,10.63,162428.0,8.5932,8.5932,8.5851,8.5932,162428.0
2017-06-28 11:25:00,10.63,10.66,10.62,10.65,255348.0,8.5932,8.6174,8.5851,8.6093,255348.0
2017-06-28 11:30:00,10.65,10.66,10.62,10.63,735628.0,8.6093,8.6174,8.5851,8.5932,735628.0
2017-06-28 11:35:00,10.63,10.67,10.62,10.67,330388.0,8.5932,8.6255,8.5851,8.6255,330388.0
2017-06-28 11:40:00,10.67,10.67,10.65,10.66,339100.0,8.6255,8.6255,8.6093,8.6174,339100.0
2017-06-28 11:45:00,10.66,10.67,10.64,10.66,95356.0,8.6174,8.6255,8.6013,8.6174,95356.0
2017-06-28 11:50:00,10.65,10.66,10.62,10.63,347192.0,8.6093,8.6174,8.5851,8.5932,347192.0
2017-06-28 11:55:00,10.63,10.66,10.62,10.65,959468.0,8.5932,8.6174,8.5851,8.6093,959468.0
2017-06-28 12:00:00,10.65,10.66,10.63,10.64,320536.0,8.6093,8.6174,8.5932,8.6013,320536.0
2017-06-28 12:05:00,10.64,10.66,10.63,10.64,168912.0,8.6013,8.6174,8.5932,8.6013,168912.0
2017-06-28 12:10:00,10.64,10.65,10.62,10.63,241608.0,8.6013,8.6093,8.5851,8.5932,241608.0
2017-06-28 12:15:00,10.63,10.63,10.62,10.62,200708.0,8.5932,8.5932,8.5851,8.5851,200708.0
2017-06-28 12:20:00,10.62,10.63,10.61,10.62,139088.0,8.5851,8.5932,8.577,8.5851,139088.0
2017-06-28 12:25:00,10.62,10.64,10.62,10.63,63124.0,8.5851,8.6013,8.5851,8.5932,63124.0
2017-06-28 12:30:00,10.63,10.64,10.62,10.63,144736.0,8.5932,8.6013,8.5851,8.5932,144736.0
2017-06-28 12:35:00,10.63,10.64,10.62,10.63,197664.0,8.5932,8.6013,8.5851,8.5932,197664.0
2017-06-28 12:40:00,10.63,10.64,10.62,10.63,111724.0,8.5932,8.6013,8.5851,8.5932,111724.0
2017-06-28 12:45:00,10.63,10.64,10.63,10.63,247832.0,8.5932,8.6013,8.5932,8.5932,247832.0
2017-06-28 12:50:00,10.63,10.66,10.63,10.65,213672.0,8.5932,8.6174,8.5932,8.6093,213672.0
2017-06-28 12:55:00,10.65,10.65,10.64,10.65,192492.0,8.6093,8.6093,8.6013,8.6093,192492.0
2017-06-28 13:00:00,10.65,10.65,10.63,10.63,152068.0,8.6093,8.6093,8.5932,8.5932,152068.0
2017-06-28 13:05:00,10.64,10.64,10.63,10.64,74060.0,8.6013,8.6013,8.5932,8.6013,74060.0
2017-06-28 13:10:00,10.64,10.64,10.63,10.63,199112.0,8.6013,8.6013,8.5932,8.5932,199112.0
2017-06-28 13:15:00,10.63,10.63,10.62,10.62,63316.0,8.5932,8.5932,8.5851,8.5851,63316.0
2017-06-28 13:20:00,10.62,10.63,10.62,10.63,96252.0,8.5851,8.5932,8.5851,8.5932,96252.0
2017-06-28 13:25:00,10.63,10.63,10.63,10.63,91728.0,8.5932,8.5932,8.5932,8.5932,91728.0
2017-06-28 13:30:00,10.63,10.63,10.62,10.63,55348.0,8.5932,8.5932,8.5851,8.5932,55348.0
2017-06-28 13:35:00,10.63,10.64,10.62,10.64,370668.0,8.5932,8.6013,8.5851,8.6013,370668.0
2017-06-28 13:40:00,10.64,10.65,10.63,10.63,124780.0,8.6013,8.6093,8.5932,8.5932,124780.0
2017-06-28 13:45:00,10.64,10.64,10.63,10.64,47348.0,8.6013,8.6013,8.5932,8.6013,47348.0
2017-06-28 13:50:00,10.64,10.64,10.63,10.63,183384.0,8.6013,8.6013,8.5932,8.5932,183384.0
2017-06-28 13:55:00,10.64,10.65,10.63,10.65,123784.0,8.6013,8.6093,8.5932,8.6093,123784.0
2017-06-28 14:00:00,10.65,10.65,10.64,10.64,569432.0,8.6093,8.6093,8.6013,8.6013,569432.0
2017-06-28 14:05:00,10.64,10.65,10.64,10.65,277928.0,8.6013,8.6093,8.6013,8.6093,277928.0
2017-06-28 14:10:00,10.65,10.65,10.64,10.64,159860.0,8.6093,8.6093,8.6013,8.6013,159860.0
2017-06-28 14:15:00,10.64,10.65,10.64,10.65,53548.0,8.6013,8.6093,8.6013,8.6093,53548.0
2017-06-28 14:20:00,10.65,10.65,10.63,10.64,131372.0,8.6093,8.6093,8.5932,8.6013,131372.0
2017-06-28 14:25:00,10.64,10.64,10.63,10.63,59124.0,8.6013,8.6013,8.5932,8.5932,59124.0
2017-06-28 14:30:00,10.63,10.64,10.63,10.63,90388.0,8.5932,8.6013,8.5932,8.5932,90388.0
2017-06-28 14:35:00,10.63,10.63,10.62,10.62,142660.0,8.5932,8.5932,8.5851,8.5851,142660.0
2017-06-28 14:40:00,10.62,10.63,10.62,10.63,23260.0,8.5851,8.5932,8.5851,8.5932,23260.0
2017-06-28 14:45:00,10.63,10.64,10.62,10.63,103276.0,8.5932,8.6013,8.5851,8.5932,103276.0
2017-06-28 14:50:00,10.63,10.63,10.62,10.63,57096.0,8.5932,8.5932,8.5851,8.5932,57096.0
2017-06-28 14:55:00,10.63,10.64,10.62,10.63,64956.0,8.5932,8.6013,8.5851,8.5932,64956.0
2017-06-28 15:00:00,10.63,10.64,10.63,10.63,238612.0,8.5932,8.6013,8.5932,8.5932,238612.0
2017-06-28 15:05:00,10.63,10.64,10.63,10.63,97068.0,8.5932,8.6013,8.5932,8.5932,97068.0
2017-06-28 15:10:00,10.63,10.63,10.62,10.62,92136.0,8.5932,8.5932,8.5851,8.5851,92136.0
2017-06-28 15:15:00,10.62,10.63,10.62,10.63,161200.0,8.5851,8.5932,8.5851,8.5932,161200.0
2017-06-28 15:20:00,10.63,10.64,10.62,10.64,116300.0,8.5932,8.6013,8.5851,8.6013,116300.0
2017-06-28 15:25:00,10.64,10.65,10.63,10.63,260964.0,8.6013,8.6093,8.5932,8.5932,260964.0
2017-06-28 15:30:00,10.63,10.63,10.63,10.63,115992.0,8.5932,8.5932,8.5932,8.5932,115992.0
2017-06-28 15:35:00,10.63,10.63,10.62,10.63,476608.0,8.5932,8.5932,8.5851,8.5932,476608.0
2017-06-28 15:40:00,10.63,10.63,10.62,10.63,122584.0,8.5932,8.5932,8.5851,8.5932,122584.0
2017-06-28 15:45:00,10.63,10.63,10.62,10.63,199572.0,8.5932,8.5932,8.5851,8.5932,199572.0
2017-06-28 15:50:00,10.63,10.63,10.62,10.63,783008.0,8.5932,8.5932,8.5851,8.5932,783008.0
2017-06-28 15:55:00,10.63,10.63,10.61,10.61,805852.0,8.5932,8.5932,8.577,8.577,805852.0
2017-06-29 09:30:00,10.62,10.66,10.62,10.64,181684.0,8.5851,8.6174,8.5851,8.6013,181684.0
2017-06-29 09:35:00,10.64,10.64,10.59,10.6,183396.0,8.6013,8.6013,8.5608,8.5689,183396.0
2017-06-29 09:40:00,10.6,10.62,10.6,10.6,81860.0,8.5689,8.5851,8.5689,8.5689,81860.0
2017-06-29 09:45:00,10.6,10.62,10.6,10.61,96100.0,8.5689,8.5851,8.5689,8.577,96100.0
2017-06-29 09:50:00,10.61,10.62,10.6,10.6,33448.0,8.577,8.5851,8.5689,8.5689,33448.0
2017-06-29 09:55:00,10.6,10.6,10.58,10.59,84684.0,8.5689,8.5689,8.5528,8.5608,84684.0
2017-06-29 10:00:00,10.59,10.6,10.58,10.58,53396.0,8.5608,8.5689,8.5528,8.5528,53396.0
2017-06-29 10:05:00,10.57,10.57,10.54,10.55,66228.0,8.5447,8.5447,8.5204,8.5285,66228.0
2017-06-29 10:10:00,10.55,10.56,10.52,10.53,93764.0,8.5285,8.5366,8.5043,8.5123,93764.0
2017-06-29 10:15:00,10.53,10.54,10.52,10.53,92660.0,8.5123,8.5204,8.5043,8.5123,92660.0
2017-06-29 10:20:00,10.53,10.54,10.52,10.53,48948.0,8.5123,8.5204,8.5043,8.5123,48948.0
2017-06-29 10:25:00,10.53,10.56,10.52,10.56,248232.0,8.5123,8.5366,8.5043,8.5366,248232.0
2017-06-29 10:30:00,10.56,10.6,10.55,10.59,308296.0,8.5366,8.5689,8.5285,8.5608,308296.0
2017-06-29 10:35:00,10.6,10.63,10.59,10.63,433776.0,8.5689,8.5932,8.5608,8.5932,433776.0
2017-06-29 10:40:00,10.63,10.63,10.61,10.63,326488.0,8.5932,8.5932,8.577,8.5932,326488.0
2017-06-29 10:45:00,10.63,10.65,10.63,10.65,393344.0,8.5932,8.6093,8.5932,8.6093,393344.0
2017-06-29 10:50:00,10.65,10.66,10.64,10.65,95040.0,8.6093,8.6174,8.6013,8.6093,95040.0
2017-06-29 10:55:00,10.65,10.66,10.63,10.65,496776.0,8.6093,8.6174,8.5932,8.6093,496776.0
2017-06-29 11:00:00,10.65,10.67,10.65,10.67,51680.0,8.6093,8.6255,8.6093,8.6255,51680.0
2017-06-29 11:05:00,10.66,10.68,10.66,10.66,59416.0,8.6174,8.6336,8.6174,8.6174,59416.0
2017-06-29 11:10:00,10.66,10.69,10.65,10.68,143492.0,8.6174,8.6417,8.6093,8.6336,143492.0
2017-06-29 11:15:00,10.68,10.69,10.67,10.69,64788.0,8.6336,8.6417,8.6255,8.6417,64788.0
2017-06-29 11:20:00,10.69,10.69,10.65,10.65,63600.0,8.6417,8.6417,8.6093,8.6093,63600.0
2017-06-29 11:25:00,10.66,10.66,10.63,10.64,61132.0,8.6174,8.6174,8.5932,8.6013,61132.0
2017-06-29 11:30:00,10.64,10.64,10.6,10.63,78960.0,8.6013,8.6013,8.5689,8.5932,78960.0
2017-06-29 11:35:00,10.64,10.65,10.63,10.63,78560.0,8.6013,8.6093,8.5932,8.5932,78560.0
2017-06-29 11:40:00,10.63,10.63,10.61,10.63,51516.0,8.5932,8.5932,8.577,8.5932,51516.0
2017-06-29 11:45:00,10.63,10.64,10.63,10.64,48348.0,8.5932,8.6013,8.5932,8.6013,48348.0
2017-06-29 11:50:00,10.63,10.64,10.62,10.63,69732.0,8.5932,8.6013,8.5851,8.5932,69732.0
2017-06-29 11:55:00,10.62,10.64,10.62,10.64,45972.0,8.5851,8.6013,8.5851,8.6013,45972.0
2017-06-29 12:00:00,10.64,10.66,10.63,10.65,38144.0,8.6013,8.6174,8.5932,8.6093,38144.0
2017-06-29 12:05:00,10.65,10.66,10.65,10.66,41812.0,8.6093,8.6174,8.6093,8.6174,41812.0
2017-06-29 12:10:00,10.66,10.67,10.65,10.66,55460.0,8.6174,8.6255,8.6093,8.6174,55460.0
2017-06-29 12:15:00,10.66,10.66,10.63,10.64,33060.0,8.6174,8.6174,8.5932,8.6013,33060.0
2017-06-29 12:20:00,10.64,10.65,10.63,10.63,32820.0,8.6013,8.6093,8.5932,8.5932,32820.0
2017-06-29 12:25:00,10.63,10.63,10.6,10.61,31132.0,8.5932,8.5932,8.5689,8.577,31132.0
2017-06-29 12:30:00,10.61,10.62,10.6,10.6,35604.0,8.577,8.5851,8.5689,8.5689,35604.0
2017-06-29 12:35:00,10.6,10.61,10.6,10.6,64644.0,8.5689,8.577,8.5689,8.5689,64644.0
2017-06-29 12:40:00,10.6,10.61,10.59,10.61,310668.0,8.5689,8.577,8.5608,8.577,310668.0
2017-06-29 12:45:00,10.61,10.63,10.61,10.62,53800.0,8.577,8.5932,8.577,8.5851,53800.0
2017-06-29 12:50:00,10.61,10.63,10.61,10.63,27036.0,8.577,8.5932,8.577,8.5932,27036.0
2017-06-29 12:55:00,10.63,10.63,10.61,10.61,52340.0,8.5932,8.5932,8.577,8.577,52340.0
2017-06-29 13:00:00,10.61,10.63,10.6,10.63,54996.0,8.577,8.5932,8.5689,8.5932,54996.0
2017-06-29 13:05:00,10.63,10.63,10.61,10.62,46388.0,8.5932,8.5932,8.577,8.5851,46388.0
2017-06-29 13:10:00,10.62,10.62,10.58,10.59,60608.0,8.5851,8.5851,8.5528,8.5608,60608.0
2017-06-29 13:15:00,10.59,10.6,10.58,10.59,25304.0,8.5608,8.5689,8.5528,8.5608,25304.0
2017-06-29 13:20:00,10.59,10.59,10.58,10.58,45176.0,8.5608,8.5608,8.5528,8.5528,45176.0
2017-06-29 13:25:00,10.58,10.59,10.56,10.56,59740.0,8.5528,8.5608,8.5366,8.5366,59740.0
2017-06-29 13:30:00,10.57,10.59,10.57,10.59,37008.0,8.5447,8.5608,8.5447,8.5608,37008.0
2017-06-29 13:35:00,10.58,10.59,10.57,10.58,36416.0,8.5528,8.5608,8.5447,8.5528,36416.0
2017-06-29 13:40:00,10.58,10.59,10.57,10.57,41336.0,8.5528,8.5608,8.5447,8.5447,41336.0
2017-06-29 13:45:00,10.57,10.59,10.57,10.58,41640.0,8.5447,8.5608,8.5447,8.5528,41640.0
2017-06-29 13:50:00,10.58,10.58,10.57,10.57,48540.0,8.5528,8.5528,8.5447,8.5447,48540.0
2017-06-29 13:55:00,10.57,10.58,10.57,10.57,68352.0,8.5447,8.5528,8.5447,8.5447,68352.0
2017-06-29 14:00:00,10.57,10.58,10.56,10.56,56644.0,8.5447,8.5528,8.5366,8.5366,56644.0
2017-06-29 14:05:00,10.56,10.58,10.56,10.57,40548.0,8.5366,8.5528,8.5366,8.5447,40548.0
2017-06-29 14:10:00,10.57,10.59,10.57,10.58,40272.0,8.5447,8.5608,8.5447,8.5528,40272.0
2017-06-29 14:15:00,10.58,10.58,10.57,10.58,65584.0,8.5528,8.5528,8.5447,8.5528,65584.0
2017-06-29 14:20:00,10.58,10.59,10.58,10.59,49424.0,8.5528,8.5608,8.5528,8.5608,49424.0
2017-06-29 14:25:00,10.59,10.61,10.59,10.61,48040.0,8.5608,8.577,8.5608,8.577,48040.0
2017-06-29 14:30:00,10.61,10.61,10.59,10.6,56904.0,8.577,8.577,8.5608,8.5689,56904.0
2017-06-29 14:35:00,10.6,10.61,10.6,10.61,58896.0,8.5689,8.577,8.5689,8.577,58896.0
2017-06-29 14:40:00,10.61,10.62,10.61,10.61,51884.0,8.577,8.5851,8.577,8.577,51884.0
2017-06-29 14:45:00,10.61,10.61,10.6,10.6,38296.0,8.577,8.577,8.5689,8.5689,38296.0
2017-06-29 14:50:00,10.6,10.61,10.6,10.61,38132.0,8.5689,8.577,8.5689,8.577,38132.0
2017-06-29 14:55:00,10.61,10.61,10.6,10.61,50924.0,8.577,8.577,8.5689,8.577,50924.0
2017-06-29 15:00:00,10.61,10.63,10.61,10.62,60712.0,8.577,8.5932,8.577,8.5851,60712.0
2017-06-29 15:05:00,10.62,10.63,10.62,10.63,39300.0,8.5851,8.5932,8.5851,8.5932,39300.0
2017-06-29 15:10:00,10.63,10.63,10.61,10.62,85056.0,8.5932,8.5932,8.577,8.5851,85056.0
2017-06-29 15:15:00,10.62,10.64,10.62,10.64,91188.0,8.5851,8.6013,8.5851,8.6013,91188.0
2017-06-29 15:20:00,10.64,10.65,10.63,10.63,54400.0,8.6013,8.6093,8.5932,8.5932,54400.0
2017-06-29 15:25:00,10.63,10.64,10.62,10.63,88344.0,8.5932,8.6013,8.5851,8.5932,88344.0
2017-06-29 15:30:00,10.63,10.65,10.63,10.65,119328.0,8.5932,8.6093,8.5932,8.6093,119328.0
2017-06-29 15:35:00,10.65,10.65,10.63,10.65,135788.0,8.6093,8.6093,8.5932,8.6093,135788.0
2017-06-29 15:40:00,10.65,10.65,10.64,10.64,198112.0,8.6093,8.6093,8.6013,8.6013,198112.0
2017-06-29 15:45:00,10.64,10.64,10.63,10.63,188340.0,8.6013,8.6013,8.5932,8.5932,188340.0
2017-06-29 15:50:00,10.63,10.64,10.63,10.64,250468.0,8.5932,8.6013,8.5932,8.6013,250468.0
2017-06-29 15:55:00,10.64,10.65,10.63,10.63,442604.0,8.6013,8.6093,8.5932,8.5932,442604.0
2017-06-30 09:30:00,10.74,10.74,10.66,10.73,401172.0,8.6821,8.6821,8.6174,8.674,401172.0
2017-06-30 09:35:00,10.74,10.75,10.72,10.75,171924.0,8.6821,8.6902,8.6659,8.6902,171924.0
2017-06-30 09:40:00,10.75,10.8,10.74,10.8,146976.0,8.6902,8.7306,8.6821,8.7306,146976.0
2017-06-30 09:45:00,10.8,10.8,10.78,10.8,137560.0,8.7306,8.7306,8.7144,8.7306,137560.0
2017-06-30 09:50:00,10.79,10.82,10.79,10.81,99952.0,8.7225,8.7468,8.7225,8.7387,99952.0
2017-06-30 09:55:00,10.81,10.84,10.79,10.83,185164.0,8.7387,8.7629,8.7225,8.7549,185164.0
2017-06-30 10:00:00,10.83,10.85,10.82,10.83,139232.0,8.7549,8.771,8.7468,8.7549,139232.0
2017-06-30 10:05:00,10.83,10.84,10.8,10.81,108188.0,8.7549,8.7629,8.7306,8.7387,108188.0
2017-06-30 10:10:00,10.8,10.8,10.76,10.76,33600.0,8.7306,8.7306,8.6983,8.6983,33600.0
2017-06-30 10:15:00,10.76,10.79,10.75,10.77,67908.0,8.6983,8.7225,8.6902,8.7064,67908.0
2017-06-30 10:20:00,10.77,10.78,10.77,10.78,35440.0,8.7064,8.7144,8.7064,8.7144,35440.0
2017-06-30 10:25:00,10.78,10.78,10.76,10.76,23488.0,8.7144,8.7144,8.6983,8.6983,23488.0
2017-06-30 10:30:00,10.76,10.78,10.76,10.78,50384.0,8.6983,8.7144,8.6983,8.7144,50384.0
2017-06-30 10:35:00,10.78,10.78,10.76,10.76,47444.0,8.7144,8.7144,8.6983,8.6983,47444.0
2017-06-30 10:40:00,10.77,10.78,10.77,10.77,70996.0,8.7064,8.7144,8.7064,8.7064,70996.0
2017-06-30 10:45:00,10.77,10.78,10.76,10.77,41436.0,8.7064,8.7144,8.6983,8.7064,41436.0
2017-06-30 10:50:00,10.78,10.78,10.76,10.76,26808.0,8.7144,8.7144,8.6983,8.6983,26808.0
2017-06-30 10:55:00,10.76,10.78,10.76,10.77,51868.0,8.6983,8.7144,8.6983,8.7064,51868.0
2017-06-30 11:00:00,10.77,10.79,10.77,10.79,70820.0,8.7064,8.7225,8.7064,8.7225,70820.0
2017-06-30 11:05:00,10.79,10.8,10.78,10.8,34748.0,8.7225,8.7306,8.7144,8.7306,34748.0
2017-06-30 11:10:00,10.8,10.8,10.79,10.8,45760.0,8.7306,8.7306,8.7225,8.7306,45760.0
2017-06-30 11:15:00,10.8,10.8,10.79,10.79,47024.0,8.7306,8.7306,8.7225,8.7225,47024.0
2017-06-30 11:20:00,10.79,10.81,10.79,10.81,44264.0,8.7225,8.7387,8.7225,8.7387,44264.0
2017-06-30 11:25:00,10.81,10.81,10.8,10.81,37060.0,8.7387,8.7387,8.7306,8.7387,37060.0
2017-06-30 11:30:00,10.81,10.82,10.81,10.81,43464.0,8.7387,8.7468,8.7387,8.7387,43464.0
2017-06-30 11:35:00,10.81,10.83,10.81,10.83,39564.0,8.7387,8.7549,8.7387,8.7549,39564.0
2017-06-30 11:40:00,10.83,10.84,10.83,10.83,40116.0,8.7549,8.7629,8.7549,8.7549,40116.0
2017-06-30 11:45:00,10.83,10.83,10.83,10.83,16336.0,8.7549,8.7549,8.7549,8.7549,16336.0
2017-06-30 11:50:00,10.83,10.85,10.83,10.85,70824.0,8.7549,8.771,8.7549,8.771,70824.0
2017-06-30 11:55:00,10.85,10.87,10.85,10.87,67852.0,8.771,8.7872,8.771,8.7872,67852.0
2017-06-30 12:00:00,10.87,10.87,10.87,10.87,46072.0,8.7872,8.7872,8.7872,8.7872,46072.0
2017-06-30 12:05:00,10.87,10.87,10.86,10.86,30752.0,8.7872,8.7872,8.7791,8.7791,30752.0
2017-06-30 12:10:00,10.86,10.86,10.85,10.86,28016.0,8.7791,8.7791,8.771,8.7791,28016.0
2017-06-30 12:15:00,10.86,10.86,10.83,10.84,28228.0,8.7791,8.7791,8.7549,8.7629,28228.0
2017-06-30 12:20:00,10.84,10.85,10.83,10.84,51144.0,8.7629,8.771,8.7549,8.7629,51144.0
2017-06-30 12:25:00,10.85,10.86,10.84,10.85,39552.0,8.771,8.7791,8.7629,8.771,39552.0
2017-06-30 12:30:00,10.85,10.86,10.85,10.86,27616.0,8.771,8.7791,8.771,8.7791,27616.0
2017-06-30 12:35:00,10.86,10.87,10.85,10.85,25972.0,8.7791,8.7872,8.771,8.771,25972.0
2017-06-30 12:40:00,10.85,10.86,10.85,10.85,24468.0,8.771,8.7791,8.771,8.771,24468.0
2017-06-30 12:45:00,10.85,10.86,10.85,10.85,25800.0,8.771,8.7791,8.771,8.771,25800.0
2017-06-30 12:50:00,10.85,10.86,10.85,10.85,34792.0,8.771,8.7791,8.771,8.771,34792.0
2017-06-30 12:55:00,10.84,10.85,10.83,10.85,43664.0,8.7629,8.771,8.7549,8.771,43664.0
2017-06-30 13:00:00,10.85,10.86,10.85,10.86,41448.0,8.771,8.7791,8.771,8.7791,41448.0
2017-06-30 13:05:00,10.86,10.86,10.86,10.86,19016.0,8.7791,8.7791,8.7791,8.7791,19016.0
2017-06-30 13:10:00,10.86,10.87,10.86,10.86,49268.0,8.7791,8.7872,8.7791,8.7791,49268.0
2017-06-30 13:15:00,10.86,10.87,10.86,10.87,29364.0,8.7791,8.7872,8.7791,8.7872,29364.0
2017-06-30 13:20:00,10.87,10.88,10.86,10.87,29784.0,8.7872,8.7953,8.7791,8.7872,29784.0
2017-06-30 13:25:00,10.87,10.88,10.87,10.87,74608.0,8.7872,8.7953,8.7872,8.7872,74608.0
2017-06-30 13:30:00,10.87,10.87,10.85,10.85,48408.0,8.7872,8.7872,8.771,8.771,48408.0
2017-06-30 13:35:00,10.85,10.87,10.85,10.87,36236.0,8.771,8.7872,8.771,8.7872,36236.0
2017-06-30 13:40:00,10.87,10.88,10.87,10.88,23548.0,8.7872,8.7953,8.7872,8.7953,23548.0
2017-06-30 13:45:00,10.88,10.88,10.88,10.88,31920.0,8.7953,8.7953,8.7953,8.7953,31920.0
2017-06-30 13:50:00,10.88,10.88,10.87,10.87,39672.0,8.7953,8.7953,8.7872,8.7872,39672.0
2017-06-30 13:55:00,10.87,10.88,10.87,10.88,26824.0,8.7872,8.7953,8.7872,8.7953,26824.0
2017-06-30 14:00:00,10.88,10.89,10.88,10.89,84368.0,8.7953,8.8034,8.7953,8.8034,84368.0
2017-06-30 14:05:00,10.89,10.9,10.88,10.89,77632.0,8.8034,8.8114,8.7953,8.8034,77632.0
2017-06-30 14:10:00,10.89,10.89,10.87,10.89,61596.0,8.8034,8.8034,8.7872,8.8034,61596.0
2017-06-30 14:15:00,10.89,10.9,10.89,10.89,60024.0,8.8034,8.8114,8.8034,8.8034,60024.0
2017-06-30 14:20:00,10.9,10.9,10.89,10.9,54076.0,8.8114,8.8114,8.8034,8.8114,54076.0
2017-06-30 14:25:00,10.9,10.9,10.89,10.89,53412.0,8.8114,8.8114,8.8034,8.8034,53412.0
2017-06-30 14:30:00,10.89,10.9,10.89,10.9,39992.0,8.8034,8.8114,8.8034,8.8114,39992.0
2017-06-30 14:35:00,10.9,10.91,10.9,10.9,55724.0,8.8114,8.8195,8.8114,8.8114,55724.0
2017-06-30 14:40:00,10.9,10.91,10.9,10.91,60020.0,8.8114,8.8195,8.8114,8.8195,60020.0
2017-06-30 14:45:00,10.91,10.91,10.9,10.91,62028.0,8.8195,8.8195,8.8114,8.8195,62028.0
2017-06-30 14:50:00,10.91,10.91,10.9,10.9,61436.0,8.8195,8.8195,8.8114,8.8114,61436.0
2017-06-30 14:55:00,10.9,10.91,10.9,10.91,44032.0,8.8114,8.8195,8.8114,8.8195,44032.0
2017-06-30 15:00:00,10.91,10.92,10.9,10.91,48616.0,8.8195,8.8276,8.8114,8.8195,48616.0
2017-06-30 15:05:00,10.91,10.91,10.9,10.91,42700.0,8.8195,8.8195,8.8114,8.8195,42700.0
2017-06-30 15:10:00,10.9,10.91,10.9,10.91,64048.0,8.8114,8.8195,8.8114,8.8195,64048.0
2017-06-30 15:15:00,10.92,10.92,10.91,10.92,65328.0,8.8276,8.8276,8.8195,8.8276,65328.0
2017-06-30 15:20:00,10.92,10.93,10.9,10.93,177588.0,8.8276,8.8357,8.8114,8.8357,177588.0
2017-06-30 15:25:00,10.93,10.93,10.92,10.93,74524.0,8.8357,8.8357,8.8276,8.8357,74524.0
2017-06-30 15:30:00,10.93,10.93,10.92,10.92,90128.0,8.8357,8.8357,8.8276,8.8276,90128.0
2017-06-30 15:35:00,10.92,10.92,10.91,10.91,74788.0,8.8276,8.8276,8.8195,8.8195,74788.0
2017-06-30 15:40:00,10.91,10.92,10.91,10.92,103756.0,8.8195,8.8276,8.8195,8.8276,103756.0
2017-06-30 15:45:00,10.92,10.93,10.92,10.93,190600.0,8.8276,8.8357,8.8276,8.8357,190600.0
2017-06-30 15:50:00,10.93,10.93,10.91,10.91,272548.0,8.8357,8.8357,8.8195,8.8195,272548.0
2017-06-30 15:55:00,10.91,10.91,10.88,10.88,622880.0,8.8195,8.8195,8.7953,8.7953,622880.0
2017-07-03 09:30:00,10.8,10.94,10.8,10.88,726328.0,8.7306,8.8438,8.7306,8.7953,726328.0
2017-07-03 09:35:00,10.88,10.97,10.86,10.96,111240.0,8.7953,8.868,8.7791,8.8599,111240.0
2017-07-03 09:40:00,10.96,10.98,10.96,10.97,43844.0,8.8599,8.8761,8.8599,8.868,43844.0
2017-07-03 09:45:00,10.96,10.97,10.92,10.93,125636.0,8.8599,8.868,8.8276,8.8357,125636.0
2017-07-03 09:50:00,10.94,10.94,10.88,10.9,87860.0,8.8438,8.8438,8.7953,8.8114,87860.0
2017-07-03 09:55:00,10.9,10.93,10.9,10.92,122408.0,8.8114,8.8357,8.8114,8.8276,122408.0
2017-07-03 10:00:00,10.93,10.95,10.91,10.92,82052.0,8.8357,8.8519,8.8195,8.8276,82052.0
2017-07-03 10:05:00,10.92,10.95,10.91,10.95,110340.0,8.8276,8.8519,8.8195,8.8519,110340.0
2017-07-03 10:10:00,10.95,10.95,10.93,10.94,73712.0,8.8519,8.8519,8.8357,8.8438,73712.0
2017-07-03 10:15:00,10.94,10.97,10.94,10.95,102664.0,8.8438,8.868,8.8438,8.8519,102664.0
2017-07-03 10:20:00,10.95,10.96,10.93,10.94,61324.0,8.8519,8.8599,8.8357,8.8438,61324.0
2017-07-03 10:25:00,10.94,10.94,10.92,10.93,78304.0,8.8438,8.8438,8.8276,8.8357,78304.0
2017-07-03 10:30:00,10.93,10.94,10.92,10.93,51668.0,8.8357,8.8438,8.8276,8.8357,51668.0
2017-07-03 10:35:00,10.93,10.94,10.93,10.94,40312.0,8.8357,8.8438,8.8357,8.8438,40312.0
2017-07-03 10:40:00,10.93,10.96,10.93,10.96,120556.0,8.8357,8.8599,8.8357,8.8599,120556.0
2017-07-03 10:45:00,10.96,10.98,10.96,10.98,54248.0,8.8599,8.8761,8.8599,8.8761,54248.0
2017-07-03 10:50:00,10.98,10.98,10.96,10.96,111532.0,8.8761,8.8761,8.8599,8.8599,111532.0
2017-07-03 10:55:00,10.96,10.97,10.95,10.97,85060.0,8.8599,8.868,8.8519,8.868,85060.0
2017-07-03 11:00:00,10.96,10.98,10.96,10.98,66676.0,8.8599,8.8761,8.8599,8.8761,66676.0
2017-07-03 11:05:00,10.98,11.0,10.98,10.99,90696.0,8.8761,8.8923,8.8761,8.8842,90696.0
2017-07-03 11:10:00,10.99,11.01,10.99,10.99,86824.0,8.8842,8.9004,8.8842,8.8842,86824.0
2017-07-03 11:15:00,10.99,11.0,10.97,10.99,98952.0,8.8842,8.8923,8.868,8.8842,98952.0
2017-07-03 11:20:00,11.0,11.0,10.98,10.98,79360.0,8.8923,8.8923,8.8761,8.8761,79360.0
2017-07-03 11:25:00,10.98,11.0,10.98,10.99,44584.0,8.8761,8.8923,8.8761,8.8842,44584.0
2017-07-03 11:30:00,10.99,11.01,10.99,11.01,71608.0,8.8842,8.9004,8.8842,8.9004,71608.0
2017-07-03 11:35:00,11.01,11.01,11.0,11.01,66800.0,8.9004,8.9004,8.8923,8.9004,66800.0
2017-07-03 11:40:00,11.01,11.01,11.0,11.0,59216.0,8.9004,8.9004,8.8923,8.8923,59216.0
2017-07-03 11:45:00,11.0,11.02,11.0,11.02,70820.0,8.8923,8.9085,8.8923,8.9085,70820.0
2017-07-03 11:50:00,11.02,11.02,10.98,10.99,150056.0,8.9085,8.9085,8.8761,8.8842,150056.0
2017-07-03 11:55:00,10.99,11.0,10.99,10.99,66356.0,8.8842,8.8923,8.8842,8.8842,66356.0
2017-07-03 12:00:00,10.99,11.0,10.99,11.0,78912.0,8.8842,8.8923,8.8842,8.8923,78912.0
2017-07-03 12:05:00,11.0,11.0,10.98,10.99,132028.0,8.8923,8.8923,8.8761,8.8842,132028.0
2017-07-03 12:10:00,10.99,11.01,10.99,11.01,68268.0,8.8842,8.9004,8.8842,8.9004,68268.0
2017-07-03 12:15:00,11.0,11.0,10.98,10.99,65776.0,8.8923,8.8923,8.8761,8.8842,65776.0
2017-07-03 12:20:00,10.99,11.0,10.99,10.99,81112.0,8.8842,8.8923,8.8842,8.8842,81112.0
2017-07-03 12:25:00,10.99,11.0,10.98,10.99,92056.0,8.8842,8.8923,8.8761,8.8842,92056.0
2017-07-03 12:30:00,10.99,11.0,10.98,10.99,123300.0,8.8842,8.8923,8.8761,8.8842,123300.0
2017-07-03 12:35:00,10.99,11.01,10.99,11.0,86356.0,8.8842,8.9004,8.8842,8.8923,86356.0
2017-07-03 12:40:00,11.01,11.03,11.0,11.03,78208.0,8.9004,8.9165,8.8923,8.9165,78208.0
2017-07-03 12:45:00,11.03,11.04,11.02,11.03,170372.0,8.9165,8.9246,8.9085,8.9165,170372.0
2017-07-03 12:50:00,11.03,11.04,11.03,11.04,154904.0,8.9165,8.9246,8.9165,8.9246,154904.0
2017-07-03 12:55:00,11.04,11.04,11.01,11.01,394080.0,8.9246,8.9246,8.9004,8.9004,394080.0
2017-07-05 09:30:00,11.03,11.07,11.0,11.03,287528.0,8.9165,8.9489,8.8923,8.9165,287528.0
2017-07-05 09:35:00,11.03,11.03,10.97,10.97,134712.0,8.9165,8.9165,8.868,8.868,134712.0
2017-07-05 09:40:00,10.97,11.01,10.97,10.98,105660.0,8.868,8.9004,8.868,8.8761,105660.0
2017-07-05 09:45:00,10.98,10.98,10.95,10.98,117540.0,8.8761,8.8761,8.8519,8.8761,117540.0
2017-07-05 09:50:00,10.98,10.99,10.95,10.98,102016.0,8.8761,8.8842,8.8519,8.8761,102016.0
2017-07-05 09:55:00,10.99,11.0,10.95,10.99,164948.0,8.8842,8.8923,8.8519,8.8842,164948.0
2017-07-05 10:00:00,10.99,11.0,10.95,10.95,84324.0,8.8842,8.8923,8.8519,8.8519,84324.0
2017-07-05 10:05:00,10.95,10.97,10.93,10.93,264096.0,8.8519,8.868,8.8357,8.8357,264096.0
2017-07-05 10:10:00,10.93,10.93,10.9,10.9,53944.0,8.8357,8.8357,8.8114,8.8114,53944.0
2017-07-05 10:15:00,10.9,10.94,10.9,10.94,76476.0,8.8114,8.8438,8.8114,8.8438,76476.0
2017-07-05 10:20:00,10.94,10.96,10.93,10.93,188520.0,8.8438,8.8599,8.8357,8.8357,188520.0
2017-07-05 10:25:00,10.93,10.95,10.9,10.93,472668.0,8.8357,8.8519,8.8114,8.8357,472668.0
2017-07-05 10:30:00,10.92,10.94,10.92,10.94,179084.0,8.8276,8.8438,8.8276,8.8438,179084.0
2017-07-05 10:35:00,10.94,10.94,10.91,10.92,446276.0,8.8438,8.8438,8.8195,8.8276,446276.0
2017-07-05 10:40:00,10.92,10.95,10.92,10.95,207104.0,8.8276,8.8519,8.8276,8.8519,207104.0
2017-07-05 10:45:00,10.95,10.96,10.93,10.93,635928.0,8.8519,8.8599,8.8357,8.8357,635928.0
2017-07-05 10:50:00,10.93,10.94,10.9,10.92,305092.0,8.8357,8.8438,8.8114,8.8276,305092.0
2017-07-05 10:55:00,10.92,10.93,10.91,10.92,117980.0,8.8276,8.8357,8.8195,8.8276,117980.0
2017-07-05 11:00:00,10.93,10.93,10.92,10.92,160040.0,8.8357,8.8357,8.8276,8.8276,160040.0
2017-07-05 11:05:00,10.91,10.93,10.9,10.92,92276.0,8.8195,8.8357,8.8114,8.8276,92276.0
2017-07-05 11:10:00,10.92,10.95,10.92,10.94,146932.0,8.8276,8.8519,8.8276,8.8438,146932.0
2017-07-05 11:15:00,10.94,10.94,10.94,10.94,36976.0,8.8438,8.8438,8.8438,8.8438,36976.0
2017-07-05 11:20:00,10.94,10.95,10.92,10.94,156932.0,8.8438,8.8519,8.8276,8.8438,156932.0
2017-07-05 11:25:00,10.94,10.96,10.94,10.96,94588.0,8.8438,8.8599,8.8438,8.8599,94588.0
2017-07-05 11:30:00,10.96,10.97,10.94,10.97,89476.0,8.8599,8.868,8.8438,8.868,89476.0
2017-07-05 11:35:00,10.97,11.0,10.96,10.98,1082708.0,8.868,8.8923,8.8599,8.8761,1082708.0
2017-07-05 11:40:00,10.98,11.02,10.98,11.0,77788.0,8.8761,8.9085,8.8761,8.8923,77788.0
2017-07-05 11:45:00,10.99,11.0,10.98,10.99,37852.0,8.8842,8.8923,8.8761,8.8842,37852.0
2017-07-05 11:50:00,10.99,11.0,10.98,10.99,61428.0,8.8842,8.8923,8.8761,8.8842,61428.0
2017-07-05 11:55:00,10.99,11.0,10.98,10.98,65416.0,8.8842,8.8923,8.8761,8.8761,65416.0
2017-07-05 12:00:00,10.98,10.99,10.97,10.97,52388.0,8.8761,8.8842,8.868,8.868,52388.0
2017-07-05 12:05:00,10.97,10.98,10.96,10.97,55340.0,8.868,8.8761,8.8599,8.868,55340.0
2017-07-05 12:10:00,10.97,10.98,10.96,10.97,94056.0,8.868,8.8761,8.8599,8.868,94056.0
2017-07-05 12:15:00,10.97,11.0,10.97,11.0,52164.0,8.868,8.8923,8.868,8.8923,52164.0
2017-07-05 12:20:00,11.0,11.02,10.99,11.01,94832.0,8.8923,8.9085,8.8842,8.9004,94832.0
2017-07-05 12:25:00,11.01,11.03,11.01,11.02,57276.0,8.9004,8.9165,8.9004,8.9085,57276.0
2017-07-05 12:30:00,11.02,11.03,11.02,11.03,63544.0,8.9085,8.9165,8.9085,8.9165,63544.0
2017-07-05 12:35:00,11.03,11.03,11.02,11.03,64272.0,8.9165,8.9165,8.9085,8.9165,64272.0
2017-07-05 12:40:00,11.03,11.04,11.02,11.04,267416.0,8.9165,8.9246,8.9085,8.9246,267416.0
2017-07-05 12:45:00,11.04,11.04,11.01,11.02,56396.0,8.9246,8.9246,8.9004,8.9085,56396.0
2017-07-05 12:50:00,11.02,11.02,11.01,11.01,45600.0,8.9085,8.9085,8.9004,8.9004,45600.0
2017-07-05 12:55:00,11.01,11.01,11.0,11.01,200400.0,8.9004,8.9004,8.8923,8.9004,200400.0
2017-07-05 13:00:00,11.0,11.01,10.99,10.99,37200.0,8.8923,8.9004,8.8842,8.8842,37200.0
2017-07-05 13:05:00,10.99,11.01,10.99,11.0,52128.0,8.8842,8.9004,8.8842,8.8923,52128.0
2017-07-05 13:10:00,11.0,11.01,11.0,11.01,49232.0,8.8923,8.9004,8.8923,8.9004,49232.0
2017-07-05 13:15:00,11.0,11.02,11.0,11.01,108564.0,8.8923,8.9085,8.8923,8.9004,108564.0
2017-07-05 13:20:00,11.0,11.02,11.0,11.01,109980.0,8.8923,8.9085,8.8923,8.9004,109980.0
2017-07-05 13:25:00,11.0,11.02,11.0,11.01,130872.0,8.8923,8.9085,8.8923,8.9004,130872.0
2017-07-05 13:30:00,11.01,11.03,11.01,11.02,81524.0,8.9004,8.9165,8.9004,8.9085,81524.0
2017-07-05 13:35:00,11.02,11.03,11.02,11.03,42832.0,8.9085,8.9165,8.9085,8.9165,42832.0
2017-07-05 13:40:00,11.03,11.03,11.02,11.03,46532.0,8.9165,8.9165,8.9085,8.9165,46532.0
2017-07-05 13:45:00,11.03,11.04,11.02,11.03,49048.0,8.9165,8.9246,8.9085,8.9165,49048.0
2017-07-05 13:50:00,11.03,11.04,11.02,11.02,31440.0,8.9165,8.9246,8.9085,8.9085,31440.0
2017-07-05 13:55:00,11.02,11.03,11.01,11.02,34800.0,8.9085,8.9165,8.9004,8.9085,34800.0
2017-07-05 14:00:00,11.02,11.04,11.01,11.01,41436.0,8.9085,8.9246,8.9004,8.9004,41436.0
2017-07-05 14:05:00,11.01,11.02,10.99,11.02,89516.0,8.9004,8.9085,8.8842,8.9085,89516.0
2017-07-05 14:10:00,11.01,11.05,11.01,11.04,400604.0,8.9004,8.9327,8.9004,8.9246,400604.0
2017-07-05 14:15:00,11.04,11.05,11.03,11.04,97208.0,8.9246,8.9327,8.9165,8.9246,97208.0
2017-07-05 14:20:00,11.03,11.05,11.03,11.04,52112.0,8.9165,8.9327,8.9165,8.9246,52112.0
2017-07-05 14:25:00,11.05,11.05,11.04,11.04,82548.0,8.9327,8.9327,8.9246,8.9246,82548.0
2017-07-05 14:30:00,11.04,11.06,11.04,11.04,104576.0,8.9246,8.9408,8.9246,8.9246,104576.0
2017-07-05 14:35:00,11.04,11.06,11.04,11.06,100088.0,8.9246,8.9408,8.9246,8.9408,100088.0
2017-07-05 14:40:00,11.05,11.06,11.05,11.06,83204.0,8.9327,8.9408,8.9327,8.9408,83204.0
2017-07-05 14:45:00,11.06,11.07,11.05,11.05,81980.0,8.9408,8.9489,8.9327,8.9327,81980.0
2017-07-05 14:50:00,11.05,11.06,11.04,11.04,50364.0,8.9327,8.9408,8.9246,8.9246,50364.0
2017-07-05 14:55:00,11.04,11.05,11.04,11.04,68908.0,8.9246,8.9327,8.9246,8.9246,68908.0
2017-07-05 15:00:00,11.04,11.06,11.04,11.05,213256.0,8.9246,8.9408,8.9246,8.9327,213256.0
2017-07-05 15:05:00,11.05,11.05,11.04,11.04,162072.0,8.9327,8.9327,8.9246,8.9246,162072.0
2017-07-05 15:10:00,11.04,11.05,11.04,11.04,71264.0,8.9246,8.9327,8.9246,8.9246,71264.0
2017-07-05 15:15:00,11.04,11.04,11.03,11.03,58300.0,8.9246,8.9246,8.9165,8.9165,58300.0
2017-07-05 15:20:00,11.03,11.04,11.02,11.03,182108.0,8.9165,8.9246,8.9085,8.9165,182108.0
2017-07-05 15:25:00,11.03,11.05,11.02,11.05,184272.0,8.9165,8.9327,8.9085,8.9327,184272.0
2017-07-05 15:30:00,11.05,11.06,11.04,11.05,151384.0,8.9327,8.9408,8.9246,8.9327,151384.0
2017-07-05 15:35:00,11.05,11.05,11.03,11.04,96516.0,8.9327,8.9327,8.9165,8.9246,96516.0
2017-07-05 15:40:00,11.05,11.06,11.04,11.05,186948.0,8.9327,8.9408,8.9246,8.9327,186948.0
2017-07-05 15:45:00,11.05,11.05,11.04,11.05,218788.0,8.9327,8.9327,8.9246,8.9327,218788.0
2017-07-05 15:50:00,11.05,11.05,11.04,11.04,304316.0,8.9327,8.9327,8.9246,8.9246,304316.0
2017-07-05 15:55:00,11.04,11.05,11.04,11.04,465108.0,8.9246,8.9327,8.9246,8.9246,465108.0
2017-07-06 09:30:00,10.99,11.04,10.95,11.01,273388.0,8.8842,8.9246,8.8519,8.9004,273388.0
2017-07-06 09:35:00,11.01,11.05,10.99,11.05,309320.0,8.9004,8.9327,8.8842,8.9327,309320.0
2017-07-06 09:40:00,11.04,11.06,11.03,11.06,237120.0,8.9246,8.9408,8.9165,8.9408,237120.0
2017-07-06 09:45:00,11.06,11.06,11.0,11.03,109748.0,8.9408,8.9408,8.8923,8.9165,109748.0
2017-07-06 09:50:00,11.03,11.03,10.99,10.99,88712.0,8.9165,8.9165,8.8842,8.8842,88712.0
2017-07-06 09:55:00,10.99,11.02,10.99,11.0,385896.0,8.8842,8.9085,8.8842,8.8923,385896.0
2017-07-06 10:00:00,11.0,11.03,11.0,11.01,92292.0,8.8923,8.9165,8.8923,8.9004,92292.0
2017-07-06 10:05:00,11.02,11.03,11.01,11.02,58008.0,8.9085,8.9165,8.9004,8.9085,58008.0
2017-07-06 10:10:00,11.01,11.08,11.01,11.08,122792.0,8.9004,8.957,8.9004,8.957,122792.0
2017-07-06 10:15:00,11.07,11.07,11.03,11.04,37800.0,8.9489,8.9489,8.9165,8.9246,37800.0
2017-07-06 10:20:00,11.04,11.05,11.03,11.05,45476.0,8.9246,8.9327,8.9165,8.9327,45476.0
2017-07-06 10:25:00,11.05,11.07,11.04,11.06,43940.0,8.9327,8.9489,8.9246,8.9408,43940.0
2017-07-06 10:30:00,11.06,11.06,11.01,11.02,43012.0,8.9408,8.9408,8.9004,8.9085,43012.0
2017-07-06 10:35:00,11.02,11.03,11.0,11.02,53344.0,8.9085,8.9165,8.8923,8.9085,53344.0
2017-07-06 10:40:00,11.02,11.03,11.02,11.02,49460.0,8.9085,8.9165,8.9085,8.9085,49460.0
2017-07-06 10:45:00,11.02,11.03,11.01,11.03,75552.0,8.9085,8.9165,8.9004,8.9165,75552.0
2017-07-06 10:50:00,11.03,11.05,11.02,11.03,166608.0,8.9165,8.9327,8.9085,8.9165,166608.0
2017-07-06 10:55:00,11.03,11.03,11.01,11.03,81304.0,8.9165,8.9165,8.9004,8.9165,81304.0
2017-07-06 11:00:00,11.03,11.1,11.03,11.1,108752.0,8.9165,8.9731,8.9165,8.9731,108752.0
2017-07-06 11:05:00,11.1,11.12,11.1,11.1,81624.0,8.9731,8.9893,8.9731,8.9731,81624.0
2017-07-06 11:10:00,11.09,11.13,11.09,11.12,125040.0,8.965,8.9974,8.965,8.9893,125040.0
2017-07-06 11:15:00,11.11,11.14,11.11,11.13,140756.0,8.9812,9.0055,8.9812,8.9974,140756.0
2017-07-06 11:20:00,11.13,11.15,11.12,11.14,131872.0,8.9974,9.0135,8.9893,9.0055,131872.0
2017-07-06 11:25:00,11.14,11.17,11.14,11.15,157184.0,9.0055,9.0297,9.0055,9.0135,157184.0
2017-07-06 11:30:00,11.15,11.17,11.15,11.16,141352.0,9.0135,9.0297,9.0135,9.0216,141352.0
2017-07-06 11:35:00,11.16,11.18,11.15,11.15,145772.0,9.0216,9.0378,9.0135,9.0135,145772.0
2017-07-06 11:40:00,11.15,11.15,11.13,11.14,77004.0,9.0135,9.0135,8.9974,9.0055,77004.0
2017-07-06 11:45:00,11.14,11.17,11.13,11.16,77096.0,9.0055,9.0297,8.9974,9.0216,77096.0
2017-07-06 11:50:00,11.16,11.18,11.14,11.14,57728.0,9.0216,9.0378,9.0055,9.0055,57728.0
2017-07-06 11:55:00,11.14,11.15,11.13,11.14,73620.0,9.0055,9.0135,8.9974,9.0055,73620.0
2017-07-06 12:00:00,11.14,11.15,11.13,11.13,45232.0,9.0055,9.0135,8.9974,8.9974,45232.0
2017-07-06 12:05:00,11.13,11.14,11.1,11.1,50408.0,8.9974,9.0055,8.9731,8.9731,50408.0
2017-07-06 12:10:00,11.1,11.12,11.09,11.11,54104.0,8.9731,8.9893,8.965,8.9812,54104.0
2017-07-06 12:15:00,11.12,11.12,11.11,11.12,49136.0,8.9893,8.9893,8.9812,8.9893,49136.0
2017-07-06 12:20:00,11.12,11.13,11.11,11.12,39008.0,8.9893,8.9974,8.9812,8.9893,39008.0
2017-07-06 12:25:00,11.12,11.13,11.11,11.12,57412.0,8.9893,8.9974,8.9812,8.9893,57412.0
2017-07-06 12:30:00,11.12,11.12,11.11,11.12,52056.0,8.9893,8.9893,8.9812,8.9893,52056.0
2017-07-06 12:35:00,11.12,11.13,11.12,11.13,67788.0,8.9893,8.9974,8.9893,8.9974,67788.0
2017-07-06 12:40:00,11.13,11.13,11.11,11.12,49252.0,8.9974,8.9974,8.9812,8.9893,49252.0
2017-07-06 12:45:00,11.12,11.12,11.11,11.12,28060.0,8.9893,8.9893,8.9812,8.9893,28060.0
2017-07-06 12:50:00,11.12,11.12,11.11,11.11,35384.0,8.9893,8.9893,8.9812,8.9812,35384.0
2017-07-06 12:55:00,11.11,11.12,11.11,11.12,27848.0,8.9812,8.9893,8.9812,8.9893,27848.0
2017-07-06 13:00:00,11.12,11.12,11.1,11.1,29624.0,8.9893,8.9893,8.9731,8.9731,29624.0
2017-07-06 13:05:00,11.11,11.13,11.1,11.13,80416.0,8.9812,8.9974,8.9731,8.9974,80416.0
2017-07-06 13:10:00,11.13,11.13,11.12,11.13,34312.0,8.9974,8.9974,8.9893,8.9974,34312.0
2017-07-06 13:15:00,11.13,11.15,11.13,11.15,77292.0,8.9974,9.0135,8.9974,9.0135,77292.0
2017-07-06 13:20:00,11.15,11.15,11.13,11.13,174024.0,9.0135,9.0135,8.9974,8.9974,174024.0
2017-07-06 13:25:00,11.13,11.13,11.13,11.13,67576.0,8.9974,8.9974,8.9974,8.9974,67576.0
2017-07-06 13:30:00,11.13,11.13,11.12,11.12,64804.0,8.9974,8.9974,8.9893,8.9893,64804.0
2017-07-06 13:35:00,11.12,11.13,11.11,11.11,62100.0,8.9893,8.9974,8.9812,8.9812,62100.0
2017-07-06 13:40:00,11.12,11.12,11.11,11.11,68344.0,8.9893,8.9893,8.9812,8.9812,68344.0
2017-07-06 13:45:00,11.11,11.12,11.11,11.12,72680.0,8.9812,8.9893,8.9812,8.9893,72680.0
2017-07-06 13:50:00,11.12,11.13,11.12,11.13,45416.0,8.9893,8.9974,8.9893,8.9974,45416.0
2017-07-06 13:55:00,11.12,11.12,11.09,11.09,72224.0,8.9893,8.9893,8.965,8.965,72224.0
2017-07-06 14:00:00,11.09,11.09,11.07,11.08,47236.0,8.965,8.965,8.9489,8.957,47236.0
2017-07-06 14:05:00,11.08,11.08,11.05,11.06,69240.0,8.957,8.957,8.9327,8.9408,69240.0
2017-07-06 14:10:00,11.06,11.07,11.05,11.06,63096.0,8.9408,8.9489,8.9327,8.9408,63096.0
2017-07-06 14:15:00,11.06,11.06,11.05,11.06,55260.0,8.9408,8.9408,8.9327,8.9408,55260.0
2017-07-06 14:20:00,11.06,11.08,11.06,11.07,56444.0,8.9408,8.957,8.9408,8.9489,56444.0
2017-07-06 14:25:00,11.07,11.08,11.07,11.08,49624.0,8.9489,8.957,8.9489,8.957,49624.0
2017-07-06 14:30:00,11.08,11.08,11.06,11.08,66800.0,8.957,8.957,8.9408,8.957,66800.0
2017-07-06 14:35:00,11.08,11.08,11.06,11.07,54480.0,8.957,8.957,8.9408,8.9489,54480.0
2017-07-06 14:40:00,11.07,11.09,11.07,11.08,62780.0,8.9489,8.965,8.9489,8.957,62780.0
2017-07-06 14:45:00,11.08,11.09,11.07,11.09,61352.0,8.957,8.965,8.9489,8.965,61352.0
2017-07-06 14:50:00,11.09,11.09,11.08,11.09,64696.0,8.965,8.965,8.957,8.965,64696.0
2017-07-06 14:55:00,11.09,11.11,11.09,11.11,99564.0,8.965,8.9812,8.965,8.9812,99564.0
2017-07-06 15:00:00,11.11,11.11,11.1,11.1,103716.0,8.9812,8.9812,8.9731,8.9731,103716.0
2017-07-06 15:05:00,11.1,11.11,11.09,11.11,132320.0,8.9731,8.9812,8.965,8.9812,132320.0
2017-07-06 15:10:00,11.11,11.11,11.08,11.08,72856.0,8.9812,8.9812,8.957,8.957,72856.0
2017-07-06 15:15:00,11.08,11.09,11.07,11.08,90768.0,8.957,8.965,8.9489,8.957,90768.0
2017-07-06 15:20:00,11.08,11.08,11.06,11.06,63872.0,8.957,8.957,8.9408,8.9408,63872.0
2017-07-06 15:25:00,11.06,11.06,11.04,11.04,101768.0,8.9408,8.9408,8.9246,8.9246,101768.0
2017-07-06 15:30:00,11.04,11.04,11.03,11.04,111396.0,8.9246,8.9246,8.9165,8.9246,111396.0
2017-07-06 15:35:00,11.04,11.04,11.03,11.03,118268.0,8.9246,8.9246,8.9165,8.9165,118268.0
2017-07-06 15:40:00,11.03,11.03,11.02,11.03,179060.0,8.9165,8.9165,8.9085,8.9165,179060.0
2017-07-06 15:45:00,11.03,11.04,11.02,11.02,222332.0,8.9165,8.9246,8.9085,8.9085,222332.0
2017-07-06 15:50:00,11.02,11.02,11.0,11.01,596656.0,8.9085,8.9085,8.8923,8.9004,596656.0
2017-07-06 15:55:00,11.02,11.02,11.01,11.02,482104.0,8.9085,8.9085,8.9004,8.9085,482104.0
2017-07-07 09:30:00,11.03,11.05,11.02,11.04,179936.0,8.9165,8.9327,8.9085,8.9246,179936.0
2017-07-07 09:35:00,11.03,11.04,11.0,11.02,209484.0,8.9165,8.9246,8.8923,8.9085,209484.0
2017-07-07 09:40:00,11.01,11.04,11.01,11.02,51872.0,8.9004,8.9246,8.9004,8.9085,51872.0
2017-07-07 09:45:00,11.02,11.02,10.97,10.99,51588.0,8.9085,8.9085,8.868,8.8842,51588.0
2017-07-07 09:50:00,11.0,11.01,10.97,10.97,58280.0,8.8923,8.9004,8.868,8.868,58280.0
2017-07-07 09:55:00,10.97,10.99,10.97,10.98,77756.0,8.868,8.8842,8.868,8.8761,77756.0
2017-07-07 10:00:00,10.98,10.98,10.95,10.95,69368.0,8.8761,8.8761,8.8519,8.8519,69368.0
2017-07-07 10:05:00,10.95,10.97,10.94,10.95,74480.0,8.8519,8.868,8.8438,8.8519,74480.0
2017-07-07 10:10:00,10.95,10.97,10.95,10.97,47000.0,8.8519,8.868,8.8519,8.868,47000.0
2017-07-07 10:15:00,10.96,10.97,10.95,10.95,45260.0,8.8599,8.868,8.8519,8.8519,45260.0
2017-07-07 10:20:00,10.95,10.96,10.93,10.94,48420.0,8.8519,8.8599,8.8357,8.8438,48420.0
2017-07-07 10:25:00,10.94,10.95,10.93,10.94,47740.0,8.8438,8.8519,8.8357,8.8438,47740.0
2017-07-07 10:30:00,10.94,10.95,10.94,10.94,40632.0,8.8438,8.8519,8.8438,8.8438,40632.0
2017-07-07 10:35:00,10.94,10.94,10.93,10.94,43016.0,8.8438,8.8438,8.8357,8.8438,43016.0
2017-07-07 10:40:00,10.94,10.97,10.94,10.97,31628.0,8.8438,8.868,8.8438,8.868,31628.0
2017-07-07 10:45:00,10.97,10.99,10.96,10.98,54184.0,8.868,8.8842,8.8599,8.8761,54184.0
2017-07-07 10:50:00,10.98,10.98,10.96,10.96,37272.0,8.8761,8.8761,8.8599,8.8599,37272.0
2017-07-07 10:55:00,10.96,10.97,10.96,10.97,34600.0,8.8599,8.868,8.8599,8.868,34600.0
2017-07-07 11:00:00,10.97,10.97,10.94,10.95,57588.0,8.868,8.868,8.8438,8.8519,57588.0
2017-07-07 11:05:00,10.95,10.95,10.94,10.94,26000.0,8.8519,8.8519,8.8438,8.8438,26000.0
2017-07-07 11:10:00,10.94,10.94,10.91,10.92,83152.0,8.8438,8.8438,8.8195,8.8276,83152.0
2017-07-07 11:15:00,10.92,10.94,10.91,10.93,87844.0,8.8276,8.8438,8.8195,8.8357,87844.0
2017-07-07 11:20:00,10.93,10.97,10.93,10.97,180620.0,8.8357,8.868,8.8357,8.868,180620.0
2017-07-07 11:25:00,10.97,10.99,10.96,10.98,76828.0,8.868,8.8842,8.8599,8.8761,76828.0
2017-07-07 11:30:00,10.98,11.0,10.98,10.99,61072.0,8.8761,8.8923,8.8761,8.8842,61072.0
2017-07-07 11:35:00,10.99,11.01,10.99,10.99,79656.0,8.8842,8.9004,8.8842,8.8842,79656.0
2017-07-07 11:40:00,10.99,10.99,10.97,10.98,30720.0,8.8842,8.8842,8.868,8.8761,30720.0
2017-07-07 11:45:00,10.98,10.99,10.97,10.98,39096.0,8.8761,8.8842,8.868,8.8761,39096.0
2017-07-07 11:50:00,10.98,10.99,10.97,10.98,28852.0,8.8761,8.8842,8.868,8.8761,28852.0
2017-07-07 11:55:00,10.97,10.98,10.97,10.97,25572.0,8.868,8.8761,8.868,8.868,25572.0
2017-07-07 12:00:00,10.97,10.99,10.97,10.99,27532.0,8.868,8.8842,8.868,8.8842,27532.0
2017-07-07 12:05:00,10.99,10.99,10.98,10.99,26044.0,8.8842,8.8842,8.8761,8.8842,26044.0
2017-07-07 12:10:00,10.99,11.0,10.99,11.0,24548.0,8.8842,8.8923,8.8842,8.8923,24548.0
2017-07-07 12:15:00,11.0,11.01,10.99,10.99,34380.0,8.8923,8.9004,8.8842,8.8842,34380.0
2017-07-07 12:20:00,10.99,10.99,10.98,10.99,89500.0,8.8842,8.8842,8.8761,8.8842,89500.0
2017-07-07 12:25:00,10.99,11.0,10.99,10.99,31436.0,8.8842,8.8923,8.8842,8.8842,31436.0
2017-07-07 12:30:00,10.99,10.99,10.97,10.97,50696.0,8.8842,8.8842,8.868,8.868,50696.0
2017-07-07 12:35:00,10.97,10.98,10.97,10.97,22692.0,8.868,8.8761,8.868,8.868,22692.0
2017-07-07 12:40:00,10.97,10.99,10.97,10.98,29292.0,8.868,8.8842,8.868,8.8761,29292.0
2017-07-07 12:45:00,10.98,10.99,10.97,10.97,24824.0,8.8761,8.8842,8.868,8.868,24824.0
2017-07-07 12:50:00,10.97,10.99,10.97,10.98,19472.0,8.868,8.8842,8.868,8.8761,19472.0
2017-07-07 12:55:00,10.98,10.98,10.97,10.97,32608.0,8.8761,8.8761,8.868,8.868,32608.0
2017-07-07 13:00:00,10.97,10.98,10.97,10.97,20656.0,8.868,8.8761,8.868,8.868,20656.0
2017-07-07 13:05:00,10.97,10.99,10.97,10.99,25276.0,8.868,8.8842,8.868,8.8842,25276.0
2017-07-07 13:10:00,10.99,11.0,10.99,11.0,28448.0,8.8842,8.8923,8.8842,8.8923,28448.0
2017-07-07 13:15:00,11.0,11.01,11.0,11.0,25100.0,8.8923,8.9004,8.8923,8.8923,25100.0
2017-07-07 13:20:00,11.0,11.01,11.0,11.01,28252.0,8.8923,8.9004,8.8923,8.9004,28252.0
2017-07-07 13:25:00,11.01,11.02,11.0,11.02,37864.0,8.9004,8.9085,8.8923,8.9085,37864.0
2017-07-07 13:30:00,11.02,11.03,11.02,11.03,38000.0,8.9085,8.9165,8.9085,8.9165,38000.0
2017-07-07 13:35:00,11.03,11.04,11.03,11.04,24000.0,8.9165,8.9246,8.9165,8.9246,24000.0
2017-07-07 13:40:00,11.04,11.05,11.04,11.04,37600.0,8.9246,8.9327,8.9246,8.9246,37600.0
2017-07-07 13:45:00,11.04,11.05,11.04,11.05,39756.0,8.9246,8.9327,8.9246,8.9327,39756.0
2017-07-07 13:50:00,11.04,11.05,11.04,11.04,53084.0,8.9246,8.9327,8.9246,8.9246,53084.0
2017-07-07 13:55:00,11.05,11.05,11.04,11.05,31500.0,8.9327,8.9327,8.9246,8.9327,31500.0
2017-07-07 14:00:00,11.05,11.05,11.03,11.03,39544.0,8.9327,8.9327,8.9165,8.9165,39544.0
2017-07-07 14:05:00,11.03,11.04,11.03,11.04,35144.0,8.9165,8.9246,8.9165,8.9246,35144.0
2017-07-07 14:10:00,11.04,11.05,11.03,11.03,80888.0,8.9246,8.9327,8.9165,8.9165,80888.0
2017-07-07 14:15:00,11.04,11.04,11.01,11.01,38368.0,8.9246,8.9246,8.9004,8.9004,38368.0
2017-07-07 14:20:00,11.01,11.02,11.01,11.01,24408.0,8.9004,8.9085,8.9004,8.9004,24408.0
2017-07-07 14:25:00,11.01,11.01,11.01,11.01,35688.0,8.9004,8.9004,8.9004,8.9004,35688.0
2017-07-07 14:30:00,11.01,11.02,11.01,11.01,62036.0,8.9004,8.9085,8.9004,8.9004,62036.0
2017-07-07 14:35:00,11.01,11.02,11.01,11.01,53984.0,8.9004,8.9085,8.9004,8.9004,53984.0
2017-07-07 14:40:00,11.01,11.01,11.01,11.01,28852.0,8.9004,8.9004,8.9004,8.9004,28852.0
2017-07-07 14:45:00,11.01,11.01,11.0,11.0,20252.0,8.9004,8.9004,8.8923,8.8923,20252.0
2017-07-07 14:50:00,11.0,11.01,11.0,11.0,52392.0,8.8923,8.9004,8.8923,8.8923,52392.0
2017-07-07 14:55:00,11.0,11.0,10.99,10.99,81448.0,8.8923,8.8923,8.8842,8.8842,81448.0
2017-07-07 15:00:00,10.99,11.0,10.99,10.99,50512.0,8.8842,8.8923,8.8842,8.8842,50512.0
2017-07-07 15:05:00,10.99,11.0,10.99,10.99,89648.0,8.8842,8.8923,8.8842,8.8842,89648.0
2017-07-07 15:10:00,10.99,10.99,10.98,10.99,49644.0,8.8842,8.8842,8.8761,8.8842,49644.0
2017-07-07 15:15:00,10.99,10.99,10.99,10.99,56272.0,8.8842,8.8842,8.8842,8.8842,56272.0
2017-07-07 15:20:00,10.99,11.0,10.99,11.0,70196.0,8.8842,8.8923,8.8842,8.8923,70196.0
2017-07-07 15:25:00,10.99,11.01,10.99,11.01,72668.0,8.8842,8.9004,8.8842,8.9004,72668.0
2017-07-07 15:30:00,11.01,11.01,10.99,10.99,77020.0,8.9004,8.9004,8.8842,8.8842,77020.0
2017-07-07 15:35:00,10.99,11.0,10.99,10.99,115524.0,8.8842,8.8923,8.8842,8.8842,115524.0
2017-07-07 15:40:00,10.99,11.0,10.99,10.99,233560.0,8.8842,8.8923,8.8842,8.8842,233560.0
2017-07-07 15:45:00,10.99,11.01,10.99,11.01,236224.0,8.8842,8.9004,8.8842,8.9004,236224.0
2017-07-07 15:50:00,11.01,11.01,10.99,10.99,350604.0,8.9004,8.9004,8.8842,8.8842,350604.0
2017-07-07 15:55:00,10.99,10.99,10.97,10.97,574520.0,8.8842,8.8842,8.868,8.868,574520.0
2017-07-10 09:30:00,10.94,10.98,10.88,10.93,86708.0,8.8438,8.8761,8.7953,8.8357,86708.0
2017-07-10 09:35:00,10.93,10.93,10.88,10.92,133968.0,8.8357,8.8357,8.7953,8.8276,133968.0
2017-07-10 09:40:00,10.92,10.97,10.92,10.96,120328.0,8.8276,8.868,8.8276,8.8599,120328.0
2017-07-10 09:45:00,10.96,10.97,10.95,10.97,47212.0,8.8599,8.868,8.8519,8.868,47212.0
2017-07-10 09:50:00,10.97,10.99,10.96,10.96,88344.0,8.868,8.8842,8.8599,8.8599,88344.0
2017-07-10 09:55:00,10.96,10.96,10.94,10.95,50864.0,8.8599,8.8599,8.8438,8.8519,50864.0
2017-07-10 10:00:00,10.95,10.95,10.91,10.92,218428.0,8.8519,8.8519,8.8195,8.8276,218428.0
2017-07-10 10:05:00,10.92,10.95,10.92,10.93,129188.0,8.8276,8.8519,8.8276,8.8357,129188.0
2017-07-10 10:10:00,10.93,10.94,10.92,10.92,111728.0,8.8357,8.8438,8.8276,8.8276,111728.0
2017-07-10 10:15:00,10.92,10.92,10.88,10.89,49064.0,8.8276,8.8276,8.7953,8.8034,49064.0
2017-07-10 10:20:00,10.89,10.89,10.87,10.89,43012.0,8.8034,8.8034,8.7872,8.8034,43012.0
2017-07-10 10:25:00,10.89,10.9,10.87,10.87,273264.0,8.8034,8.8114,8.7872,8.7872,273264.0
2017-07-10 10:30:00,10.87,10.88,10.86,10.86,118008.0,8.7872,8.7953,8.7791,8.7791,118008.0
2017-07-10 10:35:00,10.86,10.88,10.86,10.88,202784.0,8.7791,8.7953,8.7791,8.7953,202784.0
2017-07-10 10:40:00,10.88,10.88,10.85,10.85,165272.0,8.7953,8.7953,8.771,8.771,165272.0
2017-07-10 10:45:00,10.85,10.86,10.84,10.84,38492.0,8.771,8.7791,8.7629,8.7629,38492.0
2017-07-10 10:50:00,10.85,10.9,10.85,10.9,124936.0,8.771,8.8114,8.771,8.8114,124936.0
2017-07-10 10:55:00,10.9,10.92,10.9,10.91,123292.0,8.8114,8.8276,8.8114,8.8195,123292.0
2017-07-10 11:00:00,10.91,10.92,10.9,10.9,41028.0,8.8195,8.8276,8.8114,8.8114,41028.0
2017-07-10 11:05:00,10.9,10.91,10.88,10.91,34308.0,8.8114,8.8195,8.7953,8.8195,34308.0
2017-07-10 11:10:00,10.91,10.92,10.9,10.91,68324.0,8.8195,8.8276,8.8114,8.8195,68324.0
2017-07-10 11:15:00,10.91,10.92,10.9,10.92,46800.0,8.8195,8.8276,8.8114,8.8276,46800.0
2017-07-10 11:20:00,10.92,10.92,10.9,10.91,87260.0,8.8276,8.8276,8.8114,8.8195,87260.0
2017-07-10 11:25:00,10.91,10.92,10.91,10.91,86712.0,8.8195,8.8276,8.8195,8.8195,86712.0
2017-07-10 11:30:00,10.91,10.93,10.91,10.92,96612.0,8.8195,8.8357,8.8195,8.8276,96612.0
2017-07-10 11:35:00,10.92,10.95,10.92,10.94,58148.0,8.8276,8.8519,8.8276,8.8438,58148.0
2017-07-10 11:40:00,10.94,10.95,10.94,10.95,66876.0,8.8438,8.8519,8.8438,8.8519,66876.0
2017-07-10 11:45:00,10.94,10.96,10.94,10.95,74468.0,8.8438,8.8599,8.8438,8.8519,74468.0
2017-07-10 11:50:00,10.95,10.95,10.94,10.94,41180.0,8.8519,8.8519,8.8438,8.8438,41180.0
2017-07-10 11:55:00,10.95,10.97,10.95,10.97,45284.0,8.8519,8.868,8.8519,8.868,45284.0
2017-07-10 12:00:00,10.97,10.99,10.96,10.98,49884.0,8.868,8.8842,8.8599,8.8761,49884.0
2017-07-10 12:05:00,10.98,10.99,10.97,10.99,36044.0,8.8761,8.8842,8.868,8.8842,36044.0
2017-07-10 12:10:00,10.98,10.99,10.97,10.97,31368.0,8.8761,8.8842,8.868,8.868,31368.0
2017-07-10 12:15:00,10.97,10.99,10.97,10.99,38152.0,8.868,8.8842,8.868,8.8842,38152.0
2017-07-10 12:20:00,10.98,10.99,10.97,10.98,24036.0,8.8761,8.8842,8.868,8.8761,24036.0
2017-07-10 12:25:00,10.98,10.99,10.96,10.97,24600.0,8.8761,8.8842,8.8599,8.868,24600.0
2017-07-10 12:30:00,10.97,10.98,10.97,10.98,35328.0,8.868,8.8761,8.868,8.8761,35328.0
2017-07-10 12:35:00,10.98,10.99,10.97,10.97,64404.0,8.8761,8.8842,8.868,8.868,64404.0
2017-07-10 12:40:00,10.97,10.98,10.97,10.98,23464.0,8.868,8.8761,8.868,8.8761,23464.0
2017-07-10 12:45:00,10.98,10.99,10.97,10.98,34716.0,8.8761,8.8842,8.868,8.8761,34716.0
2017-07-10 12:50:00,10.98,10.98,10.97,10.98,16272.0,8.8761,8.8761,8.868,8.8761,16272.0
2017-07-10 12:55:00,10.98,10.99,10.97,10.99,58400.0,8.8761,8.8842,8.868,8.8842,58400.0
2017-07-10 13:00:00,10.99,10.99,10.97,10.98,52544.0,8.8842,8.8842,8.868,8.8761,52544.0
2017-07-10 13:05:00,10.98,10.98,10.96,10.97,30000.0,8.8761,8.8761,8.8599,8.868,30000.0
2017-07-10 13:10:00,10.97,10.97,10.96,10.96,64368.0,8.868,8.868,8.8599,8.8599,64368.0
2017-07-10 13:15:00,10.96,10.97,10.96,10.96,30036.0,8.8599,8.868,8.8599,8.8599,30036.0
2017-07-10 13:20:00,10.97,10.98,10.96,10.98,45916.0,8.868,8.8761,8.8599,8.8761,45916.0
2017-07-10 13:25:00,10.98,10.98,10.97,10.97,58760.0,8.8761,8.8761,8.868,8.868,58760.0
2017-07-10 13:30:00,10.97,10.97,10.96,10.96,34208.0,8.868,8.868,8.8599,8.8599,34208.0
2017-07-10 13:35:00,10.96,10.96,10.95,10.95,67052.0,8.8599,8.8599,8.8519,8.8519,67052.0
2017-07-10 13:40:00,10.95,10.97,10.95,10.97,77888.0,8.8519,8.868,8.8519,8.868,77888.0
2017-07-10 13:45:00,10.97,10.97,10.96,10.97,94064.0,8.868,8.868,8.8599,8.868,94064.0
2017-07-10 13:50:00,10.97,10.97,10.96,10.97,112728.0,8.868,8.868,8.8599,8.868,112728.0
2017-07-10 13:55:00,10.97,10.97,10.96,10.97,83992.0,8.868,8.868,8.8599,8.868,83992.0
2017-07-10 14:00:00,10.97,10.98,10.97,10.97,79524.0,8.868,8.8761,8.868,8.868,79524.0
2017-07-10 14:05:00,10.97,10.98,10.97,10.98,134264.0,8.868,8.8761,8.868,8.8761,134264.0
2017-07-10 14:10:00,10.98,10.99,10.98,10.99,69396.0,8.8761,8.8842,8.8761,8.8842,69396.0
2017-07-10 14:15:00,10.99,11.01,10.99,11.0,111368.0,8.8842,8.9004,8.8842,8.8923,111368.0
2017-07-10 14:20:00,11.01,11.03,11.0,11.02,91132.0,8.9004,8.9165,8.8923,8.9085,91132.0
2017-07-10 14:25:00,11.02,11.02,11.01,11.01,41464.0,8.9085,8.9085,8.9004,8.9004,41464.0
2017-07-10 14:30:00,11.01,11.02,11.0,11.01,59352.0,8.9004,8.9085,8.8923,8.9004,59352.0
2017-07-10 14:35:00,11.01,11.03,11.01,11.02,79104.0,8.9004,8.9165,8.9004,8.9085,79104.0
2017-07-10 14:40:00,11.02,11.02,11.01,11.01,39316.0,8.9085,8.9085,8.9004,8.9004,39316.0
2017-07-10 14:45:00,11.01,11.01,10.99,10.99,53200.0,8.9004,8.9004,8.8842,8.8842,53200.0
2017-07-10 14:50:00,10.99,11.0,10.98,10.98,55172.0,8.8842,8.8923,8.8761,8.8761,55172.0
2017-07-10 14:55:00,10.98,10.99,10.97,10.97,68712.0,8.8761,8.8842,8.868,8.868,68712.0
2017-07-10 15:00:00,10.97,10.98,10.97,10.97,66520.0,8.868,8.8761,8.868,8.868,66520.0
2017-07-10 15:05:00,10.97,10.97,10.96,10.97,188292.0,8.868,8.868,8.8599,8.868,188292.0
2017-07-10 15:10:00,10.97,10.97,10.96,10.96,69008.0,8.868,8.868,8.8599,8.8599,69008.0
2017-07-10 15:15:00,10.96,10.96,10.95,10.95,93872.0,8.8599,8.8599,8.8519,8.8519,93872.0
2017-07-10 15:20:00,10.95,10.96,10.95,10.96,42304.0,8.8519,8.8599,8.8519,8.8599,42304.0
2017-07-10 15:25:00,10.96,10.96,10.94,10.94,108080.0,8.8599,8.8599,8.8438,8.8438,108080.0
2017-07-10 15:30:00,10.94,10.95,10.93,10.95,121900.0,8.8438,8.8519,8.8357,8.8519,121900.0
2017-07-10 15:35:00,10.95,10.97,10.95,10.96,69764.0,8.8519,8.868,8.8519,8.8599,69764.0
2017-07-10 15:40:00,10.97,10.98,10.96,10.97,96044.0,8.868,8.8761,8.8599,8.868,96044.0
2017-07-10 15:45:00,10.97,10.97,10.97,10.97,173664.0,8.868,8.868,8.868,8.868,173664.0
2017-07-10 15:50:00,10.97,10.97,10.95,10.95,247532.0,8.868,8.868,8.8519,8.8519,247532.0
2017-07-10 15:55:00,10.95,10.95,10.93,10.94,750252.0,8.8519,8.8519,8.8357,8.8438,750252.0
2017-07-11 09:30:00,10.96,10.99,10.83,10.85,512928.0,8.8599,8.8842,8.7549,8.771,512928.0
2017-07-11 09:35:00,10.85,10.85,10.76,10.78,261192.0,8.771,8.771,8.6983,8.7144,261192.0
2017-07-11 09:40:00,10.78,10.81,10.76,10.81,201976.0,8.7144,8.7387,8.6983,8.7387,201976.0
2017-07-11 09:45:00,10.81,10.82,10.77,10.78,226036.0,8.7387,8.7468,8.7064,8.7144,226036.0
2017-07-11 09:50:00,10.78,10.84,10.78,10.84,237472.0,8.7144,8.7629,8.7144,8.7629,237472.0
2017-07-11 09:55:00,10.84,10.85,10.81,10.81,190152.0,8.7629,8.771,8.7387,8.7387,190152.0
2017-07-11 10:00:00,10.82,10.83,10.8,10.81,373336.0,8.7468,8.7549,8.7306,8.7387,373336.0
2017-07-11 10:05:00,10.81,10.82,10.79,10.81,269112.0,8.7387,8.7468,8.7225,8.7387,269112.0
2017-07-11 10:10:00,10.81,10.84,10.81,10.83,191928.0,8.7387,8.7629,8.7387,8.7549,191928.0
2017-07-11 10:15:00,10.83,10.84,10.79,10.8,149224.0,8.7549,8.7629,8.7225,8.7306,149224.0
2017-07-11 10:20:00,10.79,10.81,10.77,10.81,196628.0,8.7225,8.7387,8.7064,8.7387,196628.0
2017-07-11 10:25:00,10.81,10.81,10.8,10.81,170360.0,8.7387,8.7387,8.7306,8.7387,170360.0
2017-07-11 10:30:00,10.81,10.81,10.79,10.81,121784.0,8.7387,8.7387,8.7225,8.7387,121784.0
2017-07-11 10:35:00,10.81,10.83,10.8,10.83,109428.0,8.7387,8.7549,8.7306,8.7549,109428.0
2017-07-11 10:40:00,10.82,10.86,10.82,10.84,170192.0,8.7468,8.7791,8.7468,8.7629,170192.0
2017-07-11 10:45:00,10.85,10.87,10.85,10.86,325824.0,8.771,8.7872,8.771,8.7791,325824.0
2017-07-11 10:50:00,10.86,10.87,10.85,10.86,147040.0,8.7791,8.7872,8.771,8.7791,147040.0
2017-07-11 10:55:00,10.86,10.88,10.86,10.88,301956.0,8.7791,8.7953,8.7791,8.7953,301956.0
2017-07-11 11:00:00,10.88,10.9,10.86,10.87,337236.0,8.7953,8.8114,8.7791,8.7872,337236.0
2017-07-11 11:05:00,10.87,10.88,10.87,10.88,190300.0,8.7872,8.7953,8.7872,8.7953,190300.0
2017-07-11 11:10:00,10.88,10.88,10.84,10.84,115844.0,8.7953,8.7953,8.7629,8.7629,115844.0
2017-07-11 11:15:00,10.84,10.87,10.84,10.85,97456.0,8.7629,8.7872,8.7629,8.771,97456.0
2017-07-11 11:20:00,10.85,10.85,10.81,10.81,76028.0,8.771,8.771,8.7387,8.7387,76028.0
2017-07-11 11:25:00,10.82,10.83,10.8,10.83,121040.0,8.7468,8.7549,8.7306,8.7549,121040.0
2017-07-11 11:30:00,10.83,10.84,10.82,10.84,90428.0,8.7549,8.7629,8.7468,8.7629,90428.0
2017-07-11 11:35:00,10.84,10.87,10.83,10.85,101632.0,8.7629,8.7872,8.7549,8.771,101632.0
2017-07-11 11:40:00,10.85,10.86,10.84,10.86,87896.0,8.771,8.7791,8.7629,8.7791,87896.0
2017-07-11 11:45:00,10.86,10.88,10.86,10.87,117224.0,8.7791,8.7953,8.7791,8.7872,117224.0
2017-07-11 11:50:00,10.87,10.88,10.87,10.88,94216.0,8.7872,8.7953,8.7872,8.7953,94216.0
2017-07-11 11:55:00,10.88,10.88,10.87,10.88,103064.0,8.7953,8.7953,8.7872,8.7953,103064.0
2017-07-11 12:00:00,10.89,10.9,10.89,10.9,75244.0,8.8034,8.8114,8.8034,8.8114,75244.0
2017-07-11 12:05:00,10.9,10.91,10.88,10.91,57576.0,8.8114,8.8195,8.7953,8.8195,57576.0
2017-07-11 12:10:00,10.91,10.91,10.89,10.9,101632.0,8.8195,8.8195,8.8034,8.8114,101632.0
2017-07-11 12:15:00,10.9,10.91,10.89,10.9,102372.0,8.8114,8.8195,8.8034,8.8114,102372.0
2017-07-11 12:20:00,10.9,10.9,10.88,10.89,100576.0,8.8114,8.8114,8.7953,8.8034,100576.0
2017-07-11 12:25:00,10.89,10.9,10.88,10.9,100548.0,8.8034,8.8114,8.7953,8.8114,100548.0
2017-07-11 12:30:00,10.9,10.9,10.88,10.88,216084.0,8.8114,8.8114,8.7953,8.7953,216084.0
2017-07-11 12:35:00,10.88,10.89,10.87,10.87,157856.0,8.7953,8.8034,8.7872,8.7872,157856.0
2017-07-11 12:40:00,10.87,10.89,10.86,10.89,75360.0,8.7872,8.8034,8.7791,8.8034,75360.0
2017-07-11 12:45:00,10.89,10.9,10.88,10.88,74740.0,8.8034,8.8114,8.7953,8.7953,74740.0
2017-07-11 12:50:00,10.88,10.88,10.88,10.88,78580.0,8.7953,8.7953,8.7953,8.7953,78580.0
2017-07-11 12:55:00,10.88,10.88,10.85,10.86,136936.0,8.7953,8.7953,8.771,8.7791,136936.0
2017-07-11 13:00:00,10.86,10.86,10.85,10.85,74232.0,8.7791,8.7791,8.771,8.771,74232.0
2017-07-11 13:05:00,10.85,10.87,10.85,10.87,65472.0,8.771,8.7872,8.771,8.7872,65472.0
2017-07-11 13:10:00,10.87,10.88,10.86,10.86,163616.0,8.7872,8.7953,8.7791,8.7791,163616.0
2017-07-11 13:15:00,10.86,10.86,10.85,10.86,65028.0,8.7791,8.7791,8.771,8.7791,65028.0
2017-07-11 13:20:00,10.86,10.86,10.85,10.86,50200.0,8.7791,8.7791,8.771,8.7791,50200.0
2017-07-11 13:25:00,10.86,10.86,10.85,10.85,73780.0,8.7791,8.7791,8.771,8.771,73780.0
2017-07-11 13:30:00,10.85,10.87,10.85,10.86,100456.0,8.771,8.7872,8.771,8.7791,100456.0
2017-07-11 13:35:00,10.86,10.89,10.86,10.89,93096.0,8.7791,8.8034,8.7791,8.8034,93096.0
2017-07-11 13:40:00,10.89,10.92,10.89,10.92,96360.0,8.8034,8.8276,8.8034,8.8276,96360.0
2017-07-11 13:45:00,10.92,10.94,10.92,10.93,122212.0,8.8276,8.8438,8.8276,8.8357,122212.0
2017-07-11 13:50:00,10.93,10.93,10.92,10.93,93468.0,8.8357,8.8357,8.8276,8.8357,93468.0
2017-07-11 13:55:00,10.93,10.93,10.92,10.93,144296.0,8.8357,8.8357,8.8276,8.8357,144296.0
2017-07-11 14:00:00,10.93,10.93,10.9,10.9,147784.0,8.8357,8.8357,8.8114,8.8114,147784.0
2017-07-11 14:05:00,10.9,10.9,10.89,10.89,102824.0,8.8114,8.8114,8.8034,8.8034,102824.0
2017-07-11 14:10:00,10.89,10.91,10.89,10.9,160636.0,8.8034,8.8195,8.8034,8.8114,160636.0
2017-07-11 14:15:00,10.9,10.9,10.89,10.9,66968.0,8.8114,8.8114,8.8034,8.8114,66968.0
2017-07-11 14:20:00,10.9,10.91,10.89,10.9,138232.0,8.8114,8.8195,8.8034,8.8114,138232.0
2017-07-11 14:25:00,10.9,10.9,10.89,10.89,91784.0,8.8114,8.8114,8.8034,8.8034,91784.0
2017-07-11 14:30:00,10.89,10.9,10.89,10.89,65020.0,8.8034,8.8114,8.8034,8.8034,65020.0
2017-07-11 14:35:00,10.9,10.9,10.88,10.9,299548.0,8.8114,8.8114,8.7953,8.8114,299548.0
2017-07-11 14:40:00,10.9,10.9,10.89,10.89,112556.0,8.8114,8.8114,8.8034,8.8034,112556.0
2017-07-11 14:45:00,10.89,10.9,10.88,10.88,136804.0,8.8034,8.8114,8.7953,8.7953,136804.0
2017-07-11 14:50:00,10.88,10.9,10.88,10.9,202188.0,8.7953,8.8114,8.7953,8.8114,202188.0
2017-07-11 14:55:00,10.9,10.9,10.89,10.9,78272.0,8.8114,8.8114,8.8034,8.8114,78272.0
2017-07-11 15:00:00,10.9,10.9,10.88,10.88,89388.0,8.8114,8.8114,8.7953,8.7953,89388.0
2017-07-11 15:05:00,10.89,10.92,10.88,10.92,206556.0,8.8034,8.8276,8.7953,8.8276,206556.0
2017-07-11 15:10:00,10.92,10.95,10.91,10.94,349456.0,8.8276,8.8519,8.8195,8.8438,349456.0
2017-07-11 15:15:00,10.94,10.94,10.92,10.93,160268.0,8.8438,8.8438,8.8276,8.8357,160268.0
2017-07-11 15:20:00,10.93,10.93,10.9,10.92,254028.0,8.8357,8.8357,8.8114,8.8276,254028.0
2017-07-11 15:25:00,10.92,10.94,10.92,10.93,286420.0,8.8276,8.8438,8.8276,8.8357,286420.0
2017-07-11 15:30:00,10.94,10.96,10.94,10.96,803460.0,8.8438,8.8599,8.8438,8.8599,803460.0
2017-07-11 15:35:00,10.96,10.96,10.93,10.93,369196.0,8.8599,8.8599,8.8357,8.8357,369196.0
2017-07-11 15:40:00,10.93,10.94,10.93,10.93,311160.0,8.8357,8.8438,8.8357,8.8357,311160.0
2017-07-11 15:45:00,10.93,10.93,10.92,10.92,351732.0,8.8357,8.8357,8.8276,8.8276,351732.0
2017-07-11 15:50:00,10.92,10.93,10.91,10.93,586172.0,8.8276,8.8357,8.8195,8.8357,586172.0
2017-07-11 15:55:00,10.93,10.93,10.87,10.9,1394312.0,8.8357,8.8357,8.7872,8.8114,1394312.0
2017-07-12 09:30:00,11.6,11.65,11.38,11.38,1736200.0,9.3773,9.4177,9.1995,9.1995,1736200.0
2017-07-12 09:35:00,11.38,11.39,11.19,11.28,2444492.0,9.1995,9.2076,9.0459,9.1186,2444492.0
2017-07-12 09:40:00,11.27,11.44,11.27,11.31,1700540.0,9.1105,9.248,9.1105,9.1429,1700540.0
2017-07-12 09:45:00,11.3,11.32,11.25,11.29,971828.0,9.1348,9.151,9.0944,9.1267,971828.0
2017-07-12 09:50:00,11.28,11.3,11.23,11.23,1261796.0,9.1186,9.1348,9.0782,9.0782,1261796.0
2017-07-12 09:55:00,11.23,11.24,11.02,11.04,1401384.0,9.0782,9.0863,8.9085,8.9246,1401384.0
2017-07-12 10:00:00,11.03,11.16,11.03,11.12,1757996.0,8.9165,9.0216,8.9165,8.9893,1757996.0
2017-07-12 10:05:00,11.12,11.13,10.97,11.06,1349344.0,8.9893,8.9974,8.868,8.9408,1349344.0
2017-07-12 10:10:00,11.07,11.19,11.02,11.08,1374008.0,8.9489,9.0459,8.9085,8.957,1374008.0
2017-07-12 10:15:00,11.08,11.19,11.05,11.12,1414052.0,8.957,9.0459,8.9327,8.9893,1414052.0
2017-07-12 10:20:00,11.12,11.15,10.93,10.94,1360632.0,8.9893,9.0135,8.8357,8.8438,1360632.0
2017-07-12 10:25:00,10.94,10.98,10.79,10.79,1383544.0,8.8438,8.8761,8.7225,8.7225,1383544.0
2017-07-12 10:30:00,10.8,10.83,10.65,10.72,2204296.0,8.7306,8.7549,8.6093,8.6659,2204296.0
2017-07-12 10:35:00,10.72,10.75,10.49,10.53,2824036.0,8.6659,8.6902,8.48,8.5123,2824036.0
2017-07-12 10:40:00,10.53,10.61,10.45,10.46,1909844.0,8.5123,8.577,8.4477,8.4558,1909844.0
2017-07-12 10:45:00,10.45,10.47,10.28,10.37,2645740.0,8.4477,8.4638,8.3102,8.383,2645740.0
2017-07-12 10:50:00,10.36,10.47,10.27,10.35,1640020.0,8.3749,8.4638,8.3022,8.3668,1640020.0
2017-07-12 10:55:00,10.34,10.49,10.34,10.45,2104424.0,8.3587,8.48,8.3587,8.4477,2104424.0
2017-07-12 11:00:00,10.45,10.51,10.44,10.51,2063052.0,8.4477,8.4962,8.4396,8.4962,2063052.0
2017-07-12 11:05:00,10.51,10.52,10.45,10.47,1384312.0,8.4962,8.5043,8.4477,8.4638,1384312.0
2017-07-12 11:10:00,10.47,10.52,10.46,10.47,1293772.0,8.4638,8.5043,8.4558,8.4638,1293772.0
2017-07-12 11:15:00,10.47,10.47,10.42,10.47,1140124.0,8.4638,8.4638,8.4234,8.4638,1140124.0
2017-07-12 11:20:00,10.47,10.57,10.46,10.49,1450560.0,8.4638,8.5447,8.4558,8.48,1450560.0
2017-07-12 11:25:00,10.49,10.52,10.45,10.48,1062872.0,8.48,8.5043,8.4477,8.4719,1062872.0
2017-07-12 11:30:00,10.48,10.48,10.38,10.4,1202716.0,8.4719,8.4719,8.3911,8.4072,1202716.0
2017-07-12 11:35:00,10.39,10.42,10.36,10.41,998144.0,8.3992,8.4234,8.3749,8.4153,998144.0
2017-07-12 11:40:00,10.41,10.44,10.4,10.42,469408.0,8.4153,8.4396,8.4072,8.4234,469408.0
2017-07-12 11:45:00,10.42,10.47,10.42,10.46,371144.0,8.4234,8.4638,8.4234,8.4558,371144.0
2017-07-12 11:50:00,10.46,10.48,10.37,10.37,581092.0,8.4558,8.4719,8.383,8.383,581092.0
2017-07-12 11:55:00,10.38,10.42,10.37,10.42,467104.0,8.3911,8.4234,8.383,8.4234,467104.0
2017-07-12 12:00:00,10.42,10.48,10.41,10.48,624520.0,8.4234,8.4719,8.4153,8.4719,624520.0
2017-07-12 12:05:00,10.48,10.5,10.45,10.47,440504.0,8.4719,8.4881,8.4477,8.4638,440504.0
2017-07-12 12:10:00,10.47,10.48,10.45,10.45,213096.0,8.4638,8.4719,8.4477,8.4477,213096.0
2017-07-12 12:15:00,10.45,10.47,10.44,10.45,407088.0,8.4477,8.4638,8.4396,8.4477,407088.0
2017-07-12 12:20:00,10.45,10.45,10.4,10.43,420036.0,8.4477,8.4477,8.4072,8.4315,420036.0
2017-07-12 12:25:00,10.43,10.46,10.39,10.39,268608.0,8.4315,8.4558,8.3992,8.3992,268608.0
2017-07-12 12:30:00,10.39,10.55,10.39,10.54,1488156.0,8.3992,8.5285,8.3992,8.5204,1488156.0
2017-07-12 12:35:00,10.55,10.56,10.49,10.5,666896.0,8.5285,8.5366,8.48,8.4881,666896.0
2017-07-12 12:40:00,10.49,10.53,10.48,10.49,365048.0,8.48,8.5123,8.4719,8.48,365048.0
2017-07-12 12:45:00,10.49,10.55,10.49,10.52,362244.0,8.48,8.5285,8.48,8.5043,362244.0
2017-07-12 12:50:00,10.52,10.56,10.52,10.56,234396.0,8.5043,8.5366,8.5043,8.5366,234396.0
2017-07-12 12:55:00,10.56,10.6,10.54,10.59,552820.0,8.5366,8.5689,8.5204,8.5608,552820.0
2017-07-12 13:00:00,10.59,10.64,10.54,10.61,971748.0,8.5608,8.6013,8.5204,8.577,971748.0
2017-07-12 13:05:00,10.61,10.67,10.61,10.67,537724.0,8.577,8.6255,8.577,8.6255,537724.0
2017-07-12 13:10:00,10.67,10.67,10.61,10.66,487224.0,8.6255,8.6255,8.577,8.6174,487224.0
2017-07-12 13:15:00,10.67,10.7,10.66,10.68,497736.0,8.6255,8.6498,8.6174,8.6336,497736.0
2017-07-12 13:20:00,10.68,10.72,10.67,10.7,631228.0,8.6336,8.6659,8.6255,8.6498,631228.0
2017-07-12 13:25:00,10.69,10.72,10.68,10.7,267952.0,8.6417,8.6659,8.6336,8.6498,267952.0
2017-07-12 13:30:00,10.69,10.77,10.69,10.74,633008.0,8.6417,8.7064,8.6417,8.6821,633008.0
2017-07-12 13:35:00,10.74,10.76,10.73,10.74,423012.0,8.6821,8.6983,8.674,8.6821,423012.0
2017-07-12 13:40:00,10.74,10.76,10.74,10.75,360572.0,8.6821,8.6983,8.6821,8.6902,360572.0
2017-07-12 13:45:00,10.75,10.75,10.69,10.72,435008.0,8.6902,8.6902,8.6417,8.6659,435008.0
2017-07-12 13:50:00,10.72,10.72,10.66,10.7,466308.0,8.6659,8.6659,8.6174,8.6498,466308.0
2017-07-12 13:55:00,10.71,10.74,10.68,10.72,292412.0,8.6578,8.6821,8.6336,8.6659,292412.0
2017-07-12 14:00:00,10.72,10.73,10.7,10.72,319840.0,8.6659,8.674,8.6498,8.6659,319840.0
2017-07-12 14:05:00,10.72,10.75,10.72,10.75,373368.0,8.6659,8.6902,8.6659,8.6902,373368.0
2017-07-12 14:10:00,10.75,10.75,10.67,10.71,450812.0,8.6902,8.6902,8.6255,8.6578,450812.0
2017-07-12 14:15:00,10.71,11.03,10.71,10.77,785340.0,8.6578,8.9165,8.6578,8.7064,785340.0
2017-07-12 14:20:00,10.76,10.77,10.73,10.75,262664.0,8.6983,8.7064,8.674,8.6902,262664.0
2017-07-12 14:25:00,10.76,10.76,10.69,10.7,335268.0,8.6983,8.6983,8.6417,8.6498,335268.0
2017-07-12 14:30:00,10.7,10.75,10.69,10.75,286164.0,8.6498,8.6902,8.6417,8.6902,286164.0
2017-07-12 14:35:00,10.75,10.75,10.68,10.69,476692.0,8.6902,8.6902,8.6336,8.6417,476692.0
2017-07-12 14:40:00,10.69,10.7,10.67,10.69,249876.0,8.6417,8.6498,8.6255,8.6417,249876.0
2017-07-12 14:45:00,10.68,10.69,10.66,10.68,263296.0,8.6336,8.6417,8.6174,8.6336,263296.0
2017-07-12 14:50:00,10.68,10.73,10.68,10.71,314572.0,8.6336,8.674,8.6336,8.6578,314572.0
2017-07-12 14:55:00,10.71,10.72,10.68,10.7,161988.0,8.6578,8.6659,8.6336,8.6498,161988.0
2017-07-12 15:00:00,10.7,10.7,10.67,10.68,416160.0,8.6498,8.6498,8.6255,8.6336,416160.0
2017-07-12 15:05:00,10.68,10.7,10.66,10.69,212236.0,8.6336,8.6498,8.6174,8.6417,212236.0
2017-07-12 15:10:00,10.69,10.69,10.67,10.69,198568.0,8.6417,8.6417,8.6255,8.6417,198568.0
2017-07-12 15:15:00,10.69,10.69,10.66,10.68,329540.0,8.6417,8.6417,8.6174,8.6336,329540.0
2017-07-12 15:20:00,10.68,10.72,10.67,10.7,343192.0,8.6336,8.6659,8.6255,8.6498,343192.0
2017-07-12 15:25:00,10.7,10.74,10.69,10.7,545912.0,8.6498,8.6821,8.6417,8.6498,545912.0
2017-07-12 15:30:00,10.7,10.71,10.67,10.68,422424.0,8.6498,8.6578,8.6255,8.6336,422424.0
2017-07-12 15:35:00,10.68,10.71,10.68,10.7,283092.0,8.6336,8.6578,8.6336,8.6498,283092.0
2017-07-12 15:40:00,10.7,10.72,10.69,10.71,501740.0,8.6498,8.6659,8.6417,8.6578,501740.0
2017-07-12 15:45:00,10.71,10.72,10.69,10.69,523064.0,8.6578,8.6659,8.6417,8.6417,523064.0
2017-07-12 15:50:00,10.69,10.7,10.68,10.69,1094880.0,8.6417,8.6498,8.6336,8.6417,1094880.0
2017-07-12 15:55:00,10.69,10.69,10.68,10.68,1302832.0,8.6417,8.6417,8.6336,8.6336,1302832.0
2017-07-13 09:30:00,10.84,10.84,10.66,10.68,1246084.0,8.7629,8.7629,8.6174,8.6336,1246084.0
2017-07-13 09:35:00,10.68,10.71,10.61,10.69,913816.0,8.6336,8.6578,8.577,8.6417,913816.0
2017-07-13 09:40:00,10.69,10.71,10.66,10.71,768520.0,8.6417,8.6578,8.6174,8.6578,768520.0
2017-07-13 09:45:00,10.71,10.74,10.69,10.72,497476.0,8.6578,8.6821,8.6417,8.6659,497476.0
2017-07-13 09:50:00,10.72,10.8,10.72,10.78,764888.0,8.6659,8.7306,8.6659,8.7144,764888.0
2017-07-13 09:55:00,10.78,10.78,10.74,10.75,637776.0,8.7144,8.7144,8.6821,8.6902,637776.0
2017-07-13 10:00:00,10.75,10.78,10.74,10.76,785784.0,8.6902,8.7144,8.6821,8.6983,785784.0
2017-07-13 10:05:00,10.76,10.76,10.67,10.68,727516.0,8.6983,8.6983,8.6255,8.6336,727516.0
2017-07-13 10:10:00,10.68,10.73,10.67,10.73,1084784.0,8.6336,8.674,8.6255,8.674,1084784.0
2017-07-13 10:15:00,10.73,10.81,10.72,10.8,1157612.0,8.674,8.7387,8.6659,8.7306,1157612.0
2017-07-13 10:20:00,10.8,10.81,10.77,10.78,1296352.0,8.7306,8.7387,8.7064,8.7144,1296352.0
2017-07-13 10:25:00,10.79,10.82,10.79,10.8,670340.0,8.7225,8.7468,8.7225,8.7306,670340.0
2017-07-13 10:30:00,10.8,10.8,10.71,10.75,651348.0,8.7306,8.7306,8.6578,8.6902,651348.0
2017-07-13 10:35:00,10.75,10.8,10.73,10.77,846720.0,8.6902,8.7306,8.674,8.7064,846720.0
2017-07-13 10:40:00,10.77,10.77,10.74,10.77,401456.0,8.7064,8.7064,8.6821,8.7064,401456.0
2017-07-13 10:45:00,10.77,10.8,10.75,10.78,369420.0,8.7064,8.7306,8.6902,8.7144,369420.0
2017-07-13 10:50:00,10.77,10.8,10.76,10.79,484192.0,8.7064,8.7306,8.6983,8.7225,484192.0
2017-07-13 10:55:00,10.79,10.81,10.77,10.79,321992.0,8.7225,8.7387,8.7064,8.7225,321992.0
2017-07-13 11:00:00,10.79,10.79,10.77,10.78,622444.0,8.7225,8.7225,8.7064,8.7144,622444.0
2017-07-13 11:05:00,10.78,10.8,10.75,10.75,344380.0,8.7144,8.7306,8.6902,8.6902,344380.0
2017-07-13 11:10:00,10.75,10.76,10.72,10.74,346660.0,8.6902,8.6983,8.6659,8.6821,346660.0
2017-07-13 11:15:00,10.74,10.74,10.7,10.72,290724.0,8.6821,8.6821,8.6498,8.6659,290724.0
2017-07-13 11:20:00,10.72,10.74,10.71,10.73,562652.0,8.6659,8.6821,8.6578,8.674,562652.0
2017-07-13 11:25:00,10.73,10.76,10.72,10.75,256868.0,8.674,8.6983,8.6659,8.6902,256868.0
2017-07-13 11:30:00,10.75,10.78,10.74,10.77,550896.0,8.6902,8.7144,8.6821,8.7064,550896.0
2017-07-13 11:35:00,10.78,10.78,10.73,10.74,432020.0,8.7144,8.7144,8.674,8.6821,432020.0
2017-07-13 11:40:00,10.74,10.78,10.74,10.78,544732.0,8.6821,8.7144,8.6821,8.7144,544732.0
2017-07-13 11:45:00,10.78,10.78,10.74,10.75,172840.0,8.7144,8.7144,8.6821,8.6902,172840.0
2017-07-13 11:50:00,10.75,10.79,10.74,10.79,297216.0,8.6902,8.7225,8.6821,8.7225,297216.0
2017-07-13 11:55:00,10.79,10.79,10.77,10.78,233156.0,8.7225,8.7225,8.7064,8.7144,233156.0
2017-07-13 12:00:00,10.78,10.78,10.74,10.75,520888.0,8.7144,8.7144,8.6821,8.6902,520888.0
2017-07-13 12:05:00,10.75,10.76,10.71,10.74,263288.0,8.6902,8.6983,8.6578,8.6821,263288.0
2017-07-13 12:10:00,10.73,10.74,10.72,10.72,212892.0,8.674,8.6821,8.6659,8.6659,212892.0
2017-07-13 12:15:00,10.72,10.74,10.72,10.73,245512.0,8.6659,8.6821,8.6659,8.674,245512.0
2017-07-13 12:20:00,10.73,10.75,10.73,10.75,629708.0,8.674,8.6902,8.674,8.6902,629708.0
2017-07-13 12:25:00,10.75,10.78,10.73,10.77,669548.0,8.6902,8.7144,8.674,8.7064,669548.0
2017-07-13 12:30:00,10.77,10.77,10.74,10.74,171244.0,8.7064,8.7064,8.6821,8.6821,171244.0
2017-07-13 12:35:00,10.74,10.76,10.74,10.75,185872.0,8.6821,8.6983,8.6821,8.6902,185872.0
2017-07-13 12:40:00,10.75,10.76,10.74,10.74,392684.0,8.6902,8.6983,8.6821,8.6821,392684.0
2017-07-13 12:45:00,10.74,10.76,10.74,10.75,304952.0,8.6821,8.6983,8.6821,8.6902,304952.0
2017-07-13 12:50:00,10.75,10.75,10.72,10.74,187304.0,8.6902,8.6902,8.6659,8.6821,187304.0
2017-07-13 12:55:00,10.74,10.75,10.74,10.75,471820.0,8.6821,8.6902,8.6821,8.6902,471820.0
2017-07-13 13:00:00,10.75,10.76,10.74,10.74,200072.0,8.6902,8.6983,8.6821,8.6821,200072.0
2017-07-13 13:05:00,10.75,10.75,10.74,10.75,214060.0,8.6902,8.6902,8.6821,8.6902,214060.0
2017-07-13 13:10:00,10.75,10.75,10.71,10.71,379740.0,8.6902,8.6902,8.6578,8.6578,379740.0
2017-07-13 13:15:00,10.71,10.72,10.7,10.72,325648.0,8.6578,8.6659,8.6498,8.6659,325648.0
2017-07-13 13:20:00,10.72,10.74,10.72,10.74,149860.0,8.6659,8.6821,8.6659,8.6821,149860.0
2017-07-13 13:25:00,10.74,10.74,10.69,10.7,196840.0,8.6821,8.6821,8.6417,8.6498,196840.0
2017-07-13 13:30:00,10.7,10.71,10.7,10.71,272140.0,8.6498,8.6578,8.6498,8.6578,272140.0
2017-07-13 13:35:00,10.71,10.71,10.7,10.71,238708.0,8.6578,8.6578,8.6498,8.6578,238708.0
2017-07-13 13:40:00,10.71,10.71,10.7,10.7,202420.0,8.6578,8.6578,8.6498,8.6498,202420.0
2017-07-13 13:45:00,10.7,10.73,10.7,10.71,252080.0,8.6498,8.674,8.6498,8.6578,252080.0
2017-07-13 13:50:00,10.71,10.74,10.71,10.74,227088.0,8.6578,8.6821,8.6578,8.6821,227088.0
2017-07-13 13:55:00,10.74,10.75,10.73,10.74,382880.0,8.6821,8.6902,8.674,8.6821,382880.0
2017-07-13 14:00:00,10.74,10.75,10.74,10.74,501168.0,8.6821,8.6902,8.6821,8.6821,501168.0
2017-07-13 14:05:00,10.74,10.75,10.72,10.74,232240.0,8.6821,8.6902,8.6659,8.6821,232240.0
2017-07-13 14:10:00,10.74,10.75,10.71,10.71,155688.0,8.6821,8.6902,8.6578,8.6578,155688.0
2017-07-13 14:15:00,10.71,10.74,10.71,10.74,414880.0,8.6578,8.6821,8.6578,8.6821,414880.0
2017-07-13 14:20:00,10.73,10.75,10.72,10.74,260308.0,8.674,8.6902,8.6659,8.6821,260308.0
2017-07-13 14:25:00,10.74,10.75,10.72,10.73,205680.0,8.6821,8.6902,8.6659,8.674,205680.0
2017-07-13 14:30:00,10.72,10.72,10.7,10.7,335368.0,8.6659,8.6659,8.6498,8.6498,335368.0
2017-07-13 14:35:00,10.7,10.72,10.7,10.7,296384.0,8.6498,8.6659,8.6498,8.6498,296384.0
2017-07-13 14:40:00,10.7,10.71,10.66,10.67,379956.0,8.6498,8.6578,8.6174,8.6255,379956.0
2017-07-13 14:45:00,10.68,10.68,10.64,10.65,245096.0,8.6336,8.6336,8.6013,8.6093,245096.0
2017-07-13 14:50:00,10.65,10.68,10.64,10.67,339452.0,8.6093,8.6336,8.6013,8.6255,339452.0
2017-07-13 14:55:00,10.67,10.67,10.64,10.67,289072.0,8.6255,8.6255,8.6013,8.6255,289072.0
2017-07-13 15:00:00,10.67,10.7,10.67,10.69,332712.0,8.6255,8.6498,8.6255,8.6417,332712.0
2017-07-13 15:05:00,10.69,10.71,10.69,10.71,422024.0,8.6417,8.6578,8.6417,8.6578,422024.0
2017-07-13 15:10:00,10.71,10.73,10.7,10.73,384668.0,8.6578,8.674,8.6498,8.674,384668.0
2017-07-13 15:15:00,10.73,10.74,10.71,10.72,542528.0,8.674,8.6821,8.6578,8.6659,542528.0
2017-07-13 15:20:00,10.72,10.73,10.72,10.73,553996.0,8.6659,8.674,8.6659,8.674,553996.0
2017-07-13 15:25:00,10.73,10.75,10.73,10.74,508412.0,8.674,8.6902,8.674,8.6821,508412.0
2017-07-13 15:30:00,10.74,10.75,10.72,10.72,448152.0,8.6821,8.6902,8.6659,8.6659,448152.0
2017-07-13 15:35:00,10.72,10.76,10.72,10.76,619552.0,8.6659,8.6983,8.6659,8.6983,619552.0
2017-07-13 15:40:00,10.76,10.81,10.75,10.77,872560.0,8.6983,8.7387,8.6902,8.7064,872560.0
2017-07-13 15:45:00,10.77,10.79,10.77,10.77,592260.0,8.7064,8.7225,8.7064,8.7064,592260.0
2017-07-13 15:50:00,10.78,10.8,10.76,10.8,750404.0,8.7144,8.7306,8.6983,8.7306,750404.0
2017-07-13 15:55:00,10.8,10.8,10.78,10.79,1566468.0,8.7306,8.7306,8.7144,8.7225,1566468.0
2017-07-14 09:30:00,10.85,10.87,10.8,10.85,254224.0,8.771,8.7872,8.7306,8.771,254224.0
2017-07-14 09:35:00,10.86,10.91,10.85,10.91,253260.0,8.7791,8.8195,8.771,8.8195,253260.0
2017-07-14 09:40:00,10.92,10.94,10.92,10.93,174892.0,8.8276,8.8438,8.8276,8.8357,174892.0
2017-07-14 09:45:00,10.94,10.95,10.92,10.94,163260.0,8.8438,8.8519,8.8276,8.8438,163260.0
2017-07-14 09:50:00,10.94,10.99,10.94,10.96,230080.0,8.8438,8.8842,8.8438,8.8599,230080.0
2017-07-14 09:55:00,10.96,10.97,10.91,10.92,135916.0,8.8599,8.868,8.8195,8.8276,135916.0
2017-07-14 10:00:00,10.92,10.93,10.85,10.86,526576.0,8.8276,8.8357,8.771,8.7791,526576.0
2017-07-14 10:05:00,10.86,10.87,10.83,10.85,152364.0,8.7791,8.7872,8.7549,8.771,152364.0
2017-07-14 10:10:00,10.85,10.85,10.82,10.82,67104.0,8.771,8.771,8.7468,8.7468,67104.0
2017-07-14 10:15:00,10.82,10.83,10.8,10.81,148768.0,8.7468,8.7549,8.7306,8.7387,148768.0
2017-07-14 10:20:00,10.81,10.82,10.78,10.79,208424.0,8.7387,8.7468,8.7144,8.7225,208424.0
2017-07-14 10:25:00,10.79,10.8,10.77,10.78,125124.0,8.7225,8.7306,8.7064,8.7144,125124.0
2017-07-14 10:30:00,10.78,10.81,10.77,10.81,123804.0,8.7144,8.7387,8.7064,8.7387,123804.0
2017-07-14 10:35:00,10.81,10.82,10.79,10.79,122272.0,8.7387,8.7468,8.7225,8.7225,122272.0
2017-07-14 10:40:00,10.79,10.81,10.79,10.8,120572.0,8.7225,8.7387,8.7225,8.7306,120572.0
2017-07-14 10:45:00,10.8,10.81,10.79,10.8,180168.0,8.7306,8.7387,8.7225,8.7306,180168.0
2017-07-14 10:50:00,10.8,10.81,10.8,10.8,110780.0,8.7306,8.7387,8.7306,8.7306,110780.0
2017-07-14 10:55:00,10.8,10.8,10.79,10.79,152584.0,8.7306,8.7306,8.7225,8.7225,152584.0
2017-07-14 11:00:00,10.79,10.79,10.77,10.77,232056.0,8.7225,8.7225,8.7064,8.7064,232056.0
2017-07-14 11:05:00,10.77,10.78,10.76,10.76,279956.0,8.7064,8.7144,8.6983,8.6983,279956.0
2017-07-14 11:10:00,10.76,10.77,10.74,10.74,120712.0,8.6983,8.7064,8.6821,8.6821,120712.0
2017-07-14 11:15:00,10.74,10.74,10.71,10.72,439932.0,8.6821,8.6821,8.6578,8.6659,439932.0
2017-07-14 11:20:00,10.73,10.76,10.72,10.76,281484.0,8.674,8.6983,8.6659,8.6983,281484.0
2017-07-14 11:25:00,10.76,10.77,10.75,10.75,105328.0,8.6983,8.7064,8.6902,8.6902,105328.0
2017-07-14 11:30:00,10.75,10.77,10.74,10.75,121564.0,8.6902,8.7064,8.6821,8.6902,121564.0
2017-07-14 11:35:00,10.75,10.76,10.74,10.76,150568.0,8.6902,8.6983,8.6821,8.6983,150568.0
2017-07-14 11:40:00,10.76,10.77,10.75,10.76,124108.0,8.6983,8.7064,8.6902,8.6983,124108.0
2017-07-14 11:45:00,10.76,10.77,10.74,10.74,162304.0,8.6983,8.7064,8.6821,8.6821,162304.0
2017-07-14 11:50:00,10.74,10.74,10.72,10.73,164088.0,8.6821,8.6821,8.6659,8.674,164088.0
2017-07-14 11:55:00,10.73,10.76,10.72,10.74,316668.0,8.674,8.6983,8.6659,8.6821,316668.0
2017-07-14 12:00:00,10.74,10.76,10.74,10.74,157020.0,8.6821,8.6983,8.6821,8.6821,157020.0
2017-07-14 12:05:00,10.74,10.75,10.74,10.75,188336.0,8.6821,8.6902,8.6821,8.6902,188336.0
2017-07-14 12:10:00,10.75,10.75,10.74,10.74,217936.0,8.6902,8.6902,8.6821,8.6821,217936.0
2017-07-14 12:15:00,10.74,10.75,10.74,10.75,72908.0,8.6821,8.6902,8.6821,8.6902,72908.0
2017-07-14 12:20:00,10.75,10.77,10.74,10.77,231604.0,8.6902,8.7064,8.6821,8.7064,231604.0
2017-07-14 12:25:00,10.76,10.77,10.75,10.75,198640.0,8.6983,8.7064,8.6902,8.6902,198640.0
2017-07-14 12:30:00,10.76,10.78,10.76,10.77,228672.0,8.6983,8.7144,8.6983,8.7064,228672.0
2017-07-14 12:35:00,10.77,10.78,10.76,10.77,131932.0,8.7064,8.7144,8.6983,8.7064,131932.0
2017-07-14 12:40:00,10.77,10.77,10.76,10.76,82556.0,8.7064,8.7064,8.6983,8.6983,82556.0
2017-07-14 12:45:00,10.76,10.76,10.75,10.76,115876.0,8.6983,8.6983,8.6902,8.6983,115876.0
2017-07-14 12:50:00,10.75,10.76,10.74,10.76,71436.0,8.6902,8.6983,8.6821,8.6983,71436.0
2017-07-14 12:55:00,10.76,10.76,10.74,10.74,96652.0,8.6983,8.6983,8.6821,8.6821,96652.0
2017-07-14 13:00:00,10.75,10.76,10.75,10.75,47960.0,8.6902,8.6983,8.6902,8.6902,47960.0
2017-07-14 13:05:00,10.75,10.76,10.74,10.74,53440.0,8.6902,8.6983,8.6821,8.6821,53440.0
2017-07-14 13:10:00,10.74,10.75,10.74,10.74,57676.0,8.6821,8.6902,8.6821,8.6821,57676.0
2017-07-14 13:15:00,10.74,10.74,10.73,10.74,52612.0,8.6821,8.6821,8.674,8.6821,52612.0
2017-07-14 13:20:00,10.74,10.74,10.72,10.72,173928.0,8.6821,8.6821,8.6659,8.6659,173928.0
2017-07-14 13:25:00,10.72,10.72,10.71,10.71,196772.0,8.6659,8.6659,8.6578,8.6578,196772.0
2017-07-14 13:30:00,10.71,10.72,10.71,10.72,129420.0,8.6578,8.6659,8.6578,8.6659,129420.0
2017-07-14 13:35:00,10.72,10.73,10.72,10.72,85744.0,8.6659,8.674,8.6659,8.6659,85744.0
2017-07-14 13:40:00,10.72,10.74,10.72,10.73,83836.0,8.6659,8.6821,8.6659,8.674,83836.0
2017-07-14 13:45:00,10.73,10.73,10.72,10.72,123596.0,8.674,8.674,8.6659,8.6659,123596.0
2017-07-14 13:50:00,10.72,10.72,10.7,10.72,102876.0,8.6659,8.6659,8.6498,8.6659,102876.0
2017-07-14 13:55:00,10.72,10.72,10.71,10.71,65232.0,8.6659,8.6659,8.6578,8.6578,65232.0
2017-07-14 14:00:00,10.71,10.74,10.71,10.74,78556.0,8.6578,8.6821,8.6578,8.6821,78556.0
2017-07-14 14:05:00,10.74,10.74,10.73,10.74,97604.0,8.6821,8.6821,8.674,8.6821,97604.0
2017-07-14 14:10:00,10.74,10.74,10.72,10.73,93360.0,8.6821,8.6821,8.6659,8.674,93360.0
2017-07-14 14:15:00,10.73,10.73,10.72,10.72,87704.0,8.674,8.674,8.6659,8.6659,87704.0
2017-07-14 14:20:00,10.72,10.75,10.72,10.75,77836.0,8.6659,8.6902,8.6659,8.6902,77836.0
2017-07-14 14:25:00,10.74,10.75,10.74,10.74,145924.0,8.6821,8.6902,8.6821,8.6821,145924.0
2017-07-14 14:30:00,10.74,10.74,10.74,10.74,130652.0,8.6821,8.6821,8.6821,8.6821,130652.0
2017-07-14 14:35:00,10.74,10.74,10.72,10.73,141396.0,8.6821,8.6821,8.6659,8.674,141396.0
2017-07-14 14:40:00,10.73,10.74,10.73,10.73,130948.0,8.674,8.6821,8.674,8.674,130948.0
2017-07-14 14:45:00,10.73,10.74,10.72,10.74,69744.0,8.674,8.6821,8.6659,8.6821,69744.0
2017-07-14 14:50:00,10.74,10.74,10.74,10.74,90112.0,8.6821,8.6821,8.6821,8.6821,90112.0
2017-07-14 14:55:00,10.74,10.77,10.74,10.76,140280.0,8.6821,8.7064,8.6821,8.6983,140280.0
2017-07-14 15:00:00,10.76,10.77,10.76,10.76,128604.0,8.6983,8.7064,8.6983,8.6983,128604.0
2017-07-14 15:05:00,10.76,10.76,10.74,10.74,227396.0,8.6983,8.6983,8.6821,8.6821,227396.0
2017-07-14 15:10:00,10.74,10.74,10.72,10.72,98432.0,8.6821,8.6821,8.6659,8.6659,98432.0
2017-07-14 15:15:00,10.72,10.74,10.72,10.74,166964.0,8.6659,8.6821,8.6659,8.6821,166964.0
2017-07-14 15:20:00,10.74,10.75,10.74,10.75,156376.0,8.6821,8.6902,8.6821,8.6902,156376.0
2017-07-14 15:25:00,10.75,10.76,10.74,10.74,110672.0,8.6902,8.6983,8.6821,8.6821,110672.0
2017-07-14 15:30:00,10.74,10.74,10.74,10.74,188472.0,8.6821,8.6821,8.6821,8.6821,188472.0
2017-07-14 15:35:00,10.74,10.76,10.74,10.76,160436.0,8.6821,8.6983,8.6821,8.6983,160436.0
2017-07-14 15:40:00,10.76,10.76,10.75,10.75,185896.0,8.6983,8.6983,8.6902,8.6902,185896.0
2017-07-14 15:45:00,10.75,10.75,10.73,10.73,215268.0,8.6902,8.6902,8.674,8.674,215268.0
2017-07-14 15:50:00,10.73,10.73,10.72,10.72,298932.0,8.674,8.674,8.6659,8.6659,298932.0
2017-07-14 15:55:00,10.72,10.73,10.71,10.72,585808.0,8.6659,8.674,8.6578,8.6659,585808.0
2017-07-17 09:30:00,10.71,10.72,10.63,10.63,215620.0,8.6578,8.6659,8.5932,8.5932,215620.0
2017-07-17 09:35:00,10.63,10.65,10.6,10.65,216404.0,8.5932,8.6093,8.5689,8.6093,216404.0
2017-07-17 09:40:00,10.65,10.66,10.62,10.63,117080.0,8.6093,8.6174,8.5851,8.5932,117080.0
2017-07-17 09:45:00,10.63,10.64,10.59,10.62,386808.0,8.5932,8.6013,8.5608,8.5851,386808.0
2017-07-17 09:50:00,10.62,10.7,10.62,10.7,209428.0,8.5851,8.6498,8.5851,8.6498,209428.0
2017-07-17 09:55:00,10.7,10.72,10.69,10.72,209656.0,8.6498,8.6659,8.6417,8.6659,209656.0
2017-07-17 10:00:00,10.72,10.73,10.7,10.73,193528.0,8.6659,8.674,8.6498,8.674,193528.0
2017-07-17 10:05:00,10.73,10.74,10.71,10.72,126680.0,8.674,8.6821,8.6578,8.6659,126680.0
2017-07-17 10:10:00,10.72,10.76,10.72,10.76,177940.0,8.6659,8.6983,8.6659,8.6983,177940.0
2017-07-17 10:15:00,10.75,10.76,10.71,10.71,105232.0,8.6902,8.6983,8.6578,8.6578,105232.0
2017-07-17 10:20:00,10.72,10.74,10.72,10.73,66688.0,8.6659,8.6821,8.6659,8.674,66688.0
2017-07-17 10:25:00,10.73,10.74,10.72,10.72,80748.0,8.674,8.6821,8.6659,8.6659,80748.0
2017-07-17 10:30:00,10.72,10.76,10.72,10.76,77192.0,8.6659,8.6983,8.6659,8.6983,77192.0
2017-07-17 10:35:00,10.75,10.76,10.74,10.76,77984.0,8.6902,8.6983,8.6821,8.6983,77984.0
2017-07-17 10:40:00,10.76,10.76,10.72,10.74,103620.0,8.6983,8.6983,8.6659,8.6821,103620.0
2017-07-17 10:45:00,10.74,10.74,10.72,10.73,99636.0,8.6821,8.6821,8.6659,8.674,99636.0
2017-07-17 10:50:00,10.74,10.75,10.72,10.75,43444.0,8.6821,8.6902,8.6659,8.6902,43444.0
2017-07-17 10:55:00,10.74,10.75,10.71,10.71,150492.0,8.6821,8.6902,8.6578,8.6578,150492.0
2017-07-17 11:00:00,10.71,10.72,10.7,10.71,145092.0,8.6578,8.6659,8.6498,8.6578,145092.0
2017-07-17 11:05:00,10.71,10.72,10.7,10.71,160960.0,8.6578,8.6659,8.6498,8.6578,160960.0
2017-07-17 11:10:00,10.71,10.71,10.69,10.7,92836.0,8.6578,8.6578,8.6417,8.6498,92836.0
2017-07-17 11:15:00,10.69,10.69,10.67,10.67,86068.0,8.6417,8.6417,8.6255,8.6255,86068.0
2017-07-17 11:20:00,10.67,10.67,10.65,10.65,175500.0,8.6255,8.6255,8.6093,8.6093,175500.0
2017-07-17 11:25:00,10.65,10.66,10.64,10.65,193172.0,8.6093,8.6174,8.6013,8.6093,193172.0
2017-07-17 11:30:00,10.65,10.65,10.62,10.62,150776.0,8.6093,8.6093,8.5851,8.5851,150776.0
2017-07-17 11:35:00,10.63,10.63,10.62,10.63,169332.0,8.5932,8.5932,8.5851,8.5932,169332.0
2017-07-17 11:40:00,10.63,10.63,10.61,10.61,147092.0,8.5932,8.5932,8.577,8.577,147092.0
2017-07-17 11:45:00,10.61,10.62,10.6,10.6,164360.0,8.577,8.5851,8.5689,8.5689,164360.0
2017-07-17 11:50:00,10.6,10.6,10.59,10.6,156916.0,8.5689,8.5689,8.5608,8.5689,156916.0
2017-07-17 11:55:00,10.6,10.63,10.59,10.63,112400.0,8.5689,8.5932,8.5608,8.5932,112400.0
2017-07-17 12:00:00,10.63,10.63,10.6,10.6,114668.0,8.5932,8.5932,8.5689,8.5689,114668.0
2017-07-17 12:05:00,10.6,10.6,10.58,10.58,124272.0,8.5689,8.5689,8.5528,8.5528,124272.0
2017-07-17 12:10:00,10.58,10.6,10.58,10.58,81860.0,8.5528,8.5689,8.5528,8.5528,81860.0
2017-07-17 12:15:00,10.58,10.59,10.57,10.58,91984.0,8.5528,8.5608,8.5447,8.5528,91984.0
2017-07-17 12:20:00,10.58,10.58,10.56,10.57,113092.0,8.5528,8.5528,8.5366,8.5447,113092.0
2017-07-17 12:25:00,10.58,10.58,10.56,10.57,95532.0,8.5528,8.5528,8.5366,8.5447,95532.0
2017-07-17 12:30:00,10.57,10.61,10.56,10.61,200476.0,8.5447,8.577,8.5366,8.577,200476.0
2017-07-17 12:35:00,10.61,10.63,10.6,10.62,93552.0,8.577,8.5932,8.5689,8.5851,93552.0
2017-07-17 12:40:00,10.62,10.63,10.62,10.63,166004.0,8.5851,8.5932,8.5851,8.5932,166004.0
2017-07-17 12:45:00,10.63,10.63,10.63,10.63,55760.0,8.5932,8.5932,8.5932,8.5932,55760.0
2017-07-17 12:50:00,10.63,10.63,10.62,10.63,77928.0,8.5932,8.5932,8.5851,8.5932,77928.0
2017-07-17 12:55:00,10.63,10.64,10.63,10.64,60628.0,8.5932,8.6013,8.5932,8.6013,60628.0
2017-07-17 13:00:00,10.63,10.65,10.63,10.65,114304.0,8.5932,8.6093,8.5932,8.6093,114304.0
2017-07-17 13:05:00,10.65,10.67,10.65,10.66,85368.0,8.6093,8.6255,8.6093,8.6174,85368.0
2017-07-17 13:10:00,10.66,10.69,10.65,10.69,88780.0,8.6174,8.6417,8.6093,8.6417,88780.0
2017-07-17 13:15:00,10.69,10.69,10.65,10.66,158472.0,8.6417,8.6417,8.6093,8.6174,158472.0
2017-07-17 13:20:00,10.65,10.66,10.63,10.65,102336.0,8.6093,8.6174,8.5932,8.6093,102336.0
2017-07-17 13:25:00,10.64,10.65,10.64,10.64,92748.0,8.6013,8.6093,8.6013,8.6013,92748.0
2017-07-17 13:30:00,10.64,10.66,10.63,10.66,63080.0,8.6013,8.6174,8.5932,8.6174,63080.0
2017-07-17 13:35:00,10.66,10.66,10.65,10.65,65728.0,8.6174,8.6174,8.6093,8.6093,65728.0
2017-07-17 13:40:00,10.65,10.65,10.65,10.65,45088.0,8.6093,8.6093,8.6093,8.6093,45088.0
2017-07-17 13:45:00,10.65,10.66,10.65,10.65,72612.0,8.6093,8.6174,8.6093,8.6093,72612.0
2017-07-17 13:50:00,10.65,10.65,10.64,10.65,107968.0,8.6093,8.6093,8.6013,8.6093,107968.0
2017-07-17 13:55:00,10.65,10.67,10.65,10.67,146360.0,8.6093,8.6255,8.6093,8.6255,146360.0
2017-07-17 14:00:00,10.67,10.69,10.67,10.69,134500.0,8.6255,8.6417,8.6255,8.6417,134500.0
2017-07-17 14:05:00,10.69,10.69,10.68,10.69,231552.0,8.6417,8.6417,8.6336,8.6417,231552.0
2017-07-17 14:10:00,10.69,10.7,10.68,10.69,234300.0,8.6417,8.6498,8.6336,8.6417,234300.0
2017-07-17 14:15:00,10.69,10.69,10.67,10.68,206036.0,8.6417,8.6417,8.6255,8.6336,206036.0
2017-07-17 14:20:00,10.68,10.69,10.68,10.69,161732.0,8.6336,8.6417,8.6336,8.6417,161732.0
2017-07-17 14:25:00,10.69,10.7,10.69,10.69,69596.0,8.6417,8.6498,8.6417,8.6417,69596.0
2017-07-17 14:30:00,10.69,10.69,10.67,10.68,200352.0,8.6417,8.6417,8.6255,8.6336,200352.0
2017-07-17 14:35:00,10.68,10.68,10.67,10.67,89108.0,8.6336,8.6336,8.6255,8.6255,89108.0
2017-07-17 14:40:00,10.67,10.67,10.65,10.65,106628.0,8.6255,8.6255,8.6093,8.6093,106628.0
2017-07-17 14:45:00,10.65,10.65,10.64,10.64,134760.0,8.6093,8.6093,8.6013,8.6013,134760.0
2017-07-17 14:50:00,10.64,10.65,10.64,10.65,72300.0,8.6013,8.6093,8.6013,8.6093,72300.0
2017-07-17 14:55:00,10.65,10.65,10.63,10.64,141680.0,8.6093,8.6093,8.5932,8.6013,141680.0
2017-07-17 15:00:00,10.64,10.64,10.62,10.63,79588.0,8.6013,8.6013,8.5851,8.5932,79588.0
2017-07-17 15:05:00,10.63,10.63,10.62,10.62,85924.0,8.5932,8.5932,8.5851,8.5851,85924.0
2017-07-17 15:10:00,10.62,10.62,10.62,10.62,74840.0,8.5851,8.5851,8.5851,8.5851,74840.0
2017-07-17 15:15:00,10.62,10.64,10.62,10.63,148480.0,8.5851,8.6013,8.5851,8.5932,148480.0
2017-07-17 15:20:00,10.63,10.63,10.61,10.61,96640.0,8.5932,8.5932,8.577,8.577,96640.0
2017-07-17 15:25:00,10.62,10.62,10.6,10.6,102444.0,8.5851,8.5851,8.5689,8.5689,102444.0
2017-07-17 15:30:00,10.6,10.61,10.6,10.61,178696.0,8.5689,8.577,8.5689,8.577,178696.0
2017-07-17 15:35:00,10.61,10.62,10.61,10.62,154152.0,8.577,8.5851,8.577,8.5851,154152.0
2017-07-17 15:40:00,10.62,10.62,10.6,10.6,211236.0,8.5851,8.5851,8.5689,8.5689,211236.0
2017-07-17 15:45:00,10.6,10.61,10.59,10.61,306168.0,8.5689,8.577,8.5608,8.577,306168.0
2017-07-17 15:50:00,10.61,10.62,10.6,10.6,296256.0,8.577,8.5851,8.5689,8.5689,296256.0
2017-07-17 15:55:00,10.6,10.63,10.6,10.63,892600.0,8.5689,8.5932,8.5689,8.5932,892600.0
2017-07-18 09:30:00,10.62,10.65,10.61,10.62,209324.0,8.5851,8.6093,8.577,8.5851,209324.0
2017-07-18 09:35:00,10.62,10.64,10.6,10.63,224816.0,8.5851,8.6013,8.5689,8.5932,224816.0
2017-07-18 09:40:00,10.64,10.65,10.62,10.65,244468.0,8.6013,8.6093,8.5851,8.6093,244468.0
2017-07-18 09:45:00,10.65,10.66,10.63,10.65,94516.0,8.6093,8.6174,8.5932,8.6093,94516.0
2017-07-18 09:50:00,10.65,10.65,10.63,10.65,109680.0,8.6093,8.6093,8.5932,8.6093,109680.0
2017-07-18 09:55:00,10.66,10.66,10.62,10.65,319012.0,8.6174,8.6174,8.5851,8.6093,319012.0
2017-07-18 10:00:00,10.65,10.71,10.63,10.69,291940.0,8.6093,8.6578,8.5932,8.6417,291940.0
2017-07-18 10:05:00,10.69,10.71,10.67,10.71,205228.0,8.6417,8.6578,8.6255,8.6578,205228.0
2017-07-18 10:10:00,10.7,10.72,10.7,10.7,125436.0,8.6498,8.6659,8.6498,8.6498,125436.0
2017-07-18 10:15:00,10.7,10.72,10.7,10.71,83616.0,8.6498,8.6659,8.6498,8.6578,83616.0
2017-07-18 10:20:00,10.71,10.72,10.7,10.72,75176.0,8.6578,8.6659,8.6498,8.6659,75176.0
2017-07-18 10:25:00,10.72,10.72,10.7,10.71,116468.0,8.6659,8.6659,8.6498,8.6578,116468.0
2017-07-18 10:30:00,10.71,10.71,10.66,10.66,184440.0,8.6578,8.6578,8.6174,8.6174,184440.0
2017-07-18 10:35:00,10.65,10.71,10.65,10.69,406932.0,8.6093,8.6578,8.6093,8.6417,406932.0
2017-07-18 10:40:00,10.69,10.69,10.65,10.67,133724.0,8.6417,8.6417,8.6093,8.6255,133724.0
2017-07-18 10:45:00,10.67,10.69,10.66,10.67,249444.0,8.6255,8.6417,8.6174,8.6255,249444.0
2017-07-18 10:50:00,10.67,10.67,10.65,10.65,99876.0,8.6255,8.6255,8.6093,8.6093,99876.0
2017-07-18 10:55:00,10.65,10.66,10.64,10.66,140256.0,8.6093,8.6174,8.6013,8.6174,140256.0
2017-07-18 11:00:00,10.66,10.67,10.66,10.67,87204.0,8.6174,8.6255,8.6174,8.6255,87204.0
2017-07-18 11:05:00,10.66,10.67,10.65,10.67,53028.0,8.6174,8.6255,8.6093,8.6255,53028.0
2017-07-18 11:10:00,10.67,10.67,10.67,10.67,59780.0,8.6255,8.6255,8.6255,8.6255,59780.0
2017-07-18 11:15:00,10.67,10.68,10.67,10.67,66448.0,8.6255,8.6336,8.6255,8.6255,66448.0
2017-07-18 11:20:00,10.67,10.71,10.67,10.7,118888.0,8.6255,8.6578,8.6255,8.6498,118888.0
2017-07-18 11:25:00,10.7,10.73,10.7,10.73,73784.0,8.6498,8.674,8.6498,8.674,73784.0
2017-07-18 11:30:00,10.72,10.75,10.72,10.74,132728.0,8.6659,8.6902,8.6659,8.6821,132728.0
2017-07-18 11:35:00,10.74,10.75,10.74,10.74,107568.0,8.6821,8.6902,8.6821,8.6821,107568.0
2017-07-18 11:40:00,10.74,10.76,10.73,10.75,89016.0,8.6821,8.6983,8.674,8.6902,89016.0
2017-07-18 11:45:00,10.75,10.75,10.74,10.74,120112.0,8.6902,8.6902,8.6821,8.6821,120112.0
2017-07-18 11:50:00,10.74,10.75,10.73,10.74,55236.0,8.6821,8.6902,8.674,8.6821,55236.0
2017-07-18 11:55:00,10.74,10.75,10.73,10.75,54720.0,8.6821,8.6902,8.674,8.6902,54720.0
2017-07-18 12:00:00,10.75,10.76,10.74,10.75,83612.0,8.6902,8.6983,8.6821,8.6902,83612.0
2017-07-18 12:05:00,10.75,10.75,10.73,10.75,125960.0,8.6902,8.6902,8.674,8.6902,125960.0
2017-07-18 12:10:00,10.75,10.75,10.73,10.73,122372.0,8.6902,8.6902,8.674,8.674,122372.0
2017-07-18 12:15:00,10.74,10.74,10.73,10.74,90820.0,8.6821,8.6821,8.674,8.6821,90820.0
2017-07-18 12:20:00,10.74,10.74,10.73,10.73,97480.0,8.6821,8.6821,8.674,8.674,97480.0
2017-07-18 12:25:00,10.73,10.75,10.73,10.74,77260.0,8.674,8.6902,8.674,8.6821,77260.0
2017-07-18 12:30:00,10.74,10.77,10.74,10.76,91436.0,8.6821,8.7064,8.6821,8.6983,91436.0
2017-07-18 12:35:00,10.76,10.76,10.75,10.75,39400.0,8.6983,8.6983,8.6902,8.6902,39400.0
2017-07-18 12:40:00,10.75,10.75,10.75,10.75,96504.0,8.6902,8.6902,8.6902,8.6902,96504.0
2017-07-18 12:45:00,10.75,10.76,10.74,10.75,88340.0,8.6902,8.6983,8.6821,8.6902,88340.0
2017-07-18 12:50:00,10.75,10.75,10.74,10.75,108140.0,8.6902,8.6902,8.6821,8.6902,108140.0
2017-07-18 12:55:00,10.75,10.76,10.75,10.76,75460.0,8.6902,8.6983,8.6902,8.6983,75460.0
2017-07-18 13:00:00,10.75,10.76,10.74,10.74,64832.0,8.6902,8.6983,8.6821,8.6821,64832.0
2017-07-18 13:05:00,10.74,10.76,10.74,10.76,52492.0,8.6821,8.6983,8.6821,8.6983,52492.0
2017-07-18 13:10:00,10.76,10.77,10.75,10.77,65336.0,8.6983,8.7064,8.6902,8.7064,65336.0
2017-07-18 13:15:00,10.77,10.78,10.77,10.77,78144.0,8.7064,8.7144,8.7064,8.7064,78144.0
2017-07-18 13:20:00,10.77,10.79,10.77,10.78,78768.0,8.7064,8.7225,8.7064,8.7144,78768.0
2017-07-18 13:25:00,10.78,10.78,10.78,10.78,40476.0,8.7144,8.7144,8.7144,8.7144,40476.0
2017-07-18 13:30:00,10.78,10.79,10.77,10.79,55828.0,8.7144,8.7225,8.7064,8.7225,55828.0
2017-07-18 13:35:00,10.79,10.8,10.78,10.78,66184.0,8.7225,8.7306,8.7144,8.7144,66184.0
2017-07-18 13:40:00,10.79,10.79,10.77,10.79,141804.0,8.7225,8.7225,8.7064,8.7225,141804.0
2017-07-18 13:45:00,10.79,10.8,10.79,10.8,78456.0,8.7225,8.7306,8.7225,8.7306,78456.0
2017-07-18 13:50:00,10.8,10.81,10.79,10.8,123628.0,8.7306,8.7387,8.7225,8.7306,123628.0
2017-07-18 13:55:00,10.8,10.8,10.79,10.8,56816.0,8.7306,8.7306,8.7225,8.7306,56816.0
2017-07-18 14:00:00,10.8,10.82,10.8,10.82,137548.0,8.7306,8.7468,8.7306,8.7468,137548.0
2017-07-18 14:05:00,10.82,10.83,10.81,10.83,185428.0,8.7468,8.7549,8.7387,8.7549,185428.0
2017-07-18 14:10:00,10.83,10.86,10.83,10.86,214960.0,8.7549,8.7791,8.7549,8.7791,214960.0
2017-07-18 14:15:00,10.86,10.86,10.84,10.85,156280.0,8.7791,8.7791,8.7629,8.771,156280.0
2017-07-18 14:20:00,10.85,10.85,10.84,10.84,94576.0,8.771,8.771,8.7629,8.7629,94576.0
2017-07-18 14:25:00,10.84,10.84,10.83,10.83,138428.0,8.7629,8.7629,8.7549,8.7549,138428.0
2017-07-18 14:30:00,10.83,10.83,10.83,10.83,102204.0,8.7549,8.7549,8.7549,8.7549,102204.0
2017-07-18 14:35:00,10.83,10.84,10.82,10.82,99656.0,8.7549,8.7629,8.7468,8.7468,99656.0
2017-07-18 14:40:00,10.82,10.84,10.82,10.83,97224.0,8.7468,8.7629,8.7468,8.7549,97224.0
2017-07-18 14:45:00,10.83,10.85,10.83,10.84,133052.0,8.7549,8.771,8.7549,8.7629,133052.0
2017-07-18 14:50:00,10.84,10.85,10.84,10.84,95520.0,8.7629,8.771,8.7629,8.7629,95520.0
2017-07-18 14:55:00,10.84,10.85,10.83,10.84,128484.0,8.7629,8.771,8.7549,8.7629,128484.0
2017-07-18 15:00:00,10.84,10.85,10.83,10.84,288888.0,8.7629,8.771,8.7549,8.7629,288888.0
2017-07-18 15:05:00,10.84,10.85,10.84,10.84,90820.0,8.7629,8.771,8.7629,8.7629,90820.0
2017-07-18 15:10:00,10.84,10.86,10.84,10.85,189884.0,8.7629,8.7791,8.7629,8.771,189884.0
2017-07-18 15:15:00,10.85,10.85,10.84,10.85,131516.0,8.771,8.771,8.7629,8.771,131516.0
2017-07-18 15:20:00,10.85,10.85,10.84,10.85,258656.0,8.771,8.771,8.7629,8.771,258656.0
2017-07-18 15:25:00,10.85,10.87,10.83,10.87,355672.0,8.771,8.7872,8.7549,8.7872,355672.0
2017-07-18 15:30:00,10.87,10.87,10.85,10.86,185204.0,8.7872,8.7872,8.771,8.7791,185204.0
2017-07-18 15:35:00,10.86,10.87,10.85,10.85,189116.0,8.7791,8.7872,8.771,8.771,189116.0
2017-07-18 15:40:00,10.86,10.86,10.85,10.86,276372.0,8.7791,8.7791,8.771,8.7791,276372.0
2017-07-18 15:45:00,10.86,10.88,10.86,10.87,353664.0,8.7791,8.7953,8.7791,8.7872,353664.0
2017-07-18 15:50:00,10.87,10.87,10.85,10.87,457488.0,8.7872,8.7872,8.771,8.7872,457488.0
2017-07-18 15:55:00,10.87,10.87,10.85,10.86,801796.0,8.7872,8.7872,8.771,8.7791,801796.0
2017-07-19 09:30:00,10.88,10.9,10.84,10.85,417040.0,8.7953,8.8114,8.7629,8.771,417040.0
2017-07-19 09:35:00,10.85,10.85,10.71,10.77,673116.0,8.771,8.771,8.6578,8.7064,673116.0
2017-07-19 09:40:00,10.79,10.8,10.72,10.74,732216.0,8.7225,8.7306,8.6659,8.6821,732216.0
2017-07-19 09:45:00,10.74,10.74,10.66,10.67,791884.0,8.6821,8.6821,8.6174,8.6255,791884.0
2017-07-19 09:50:00,10.67,10.69,10.65,10.67,828884.0,8.6255,8.6417,8.6093,8.6255,828884.0
2017-07-19 09:55:00,10.67,10.67,10.62,10.65,600304.0,8.6255,8.6255,8.5851,8.6093,600304.0
2017-07-19 10:00:00,10.65,10.68,10.64,10.65,336736.0,8.6093,8.6336,8.6013,8.6093,336736.0
2017-07-19 10:05:00,10.64,10.67,10.6,10.6,598784.0,8.6013,8.6255,8.5689,8.5689,598784.0
2017-07-19 10:10:00,10.6,10.65,10.59,10.64,645972.0,8.5689,8.6093,8.5608,8.6013,645972.0
2017-07-19 10:15:00,10.64,10.66,10.62,10.65,349684.0,8.6013,8.6174,8.5851,8.6093,349684.0
2017-07-19 10:20:00,10.65,10.67,10.64,10.64,515408.0,8.6093,8.6255,8.6013,8.6013,515408.0
2017-07-19 10:25:00,10.64,10.65,10.62,10.63,293780.0,8.6013,8.6093,8.5851,8.5932,293780.0
2017-07-19 10:30:00,10.63,10.65,10.62,10.63,205904.0,8.5932,8.6093,8.5851,8.5932,205904.0
2017-07-19 10:35:00,10.63,10.64,10.58,10.6,339556.0,8.5932,8.6013,8.5528,8.5689,339556.0
2017-07-19 10:40:00,10.6,10.6,10.57,10.57,292856.0,8.5689,8.5689,8.5447,8.5447,292856.0
2017-07-19 10:45:00,10.57,10.57,10.53,10.56,625996.0,8.5447,8.5447,8.5123,8.5366,625996.0
2017-07-19 10:50:00,10.56,10.56,10.53,10.54,466504.0,8.5366,8.5366,8.5123,8.5204,466504.0
2017-07-19 10:55:00,10.54,10.58,10.54,10.58,217624.0,8.5204,8.5528,8.5204,8.5528,217624.0
2017-07-19 11:00:00,10.58,10.58,10.55,10.55,172292.0,8.5528,8.5528,8.5285,8.5285,172292.0
2017-07-19 11:05:00,10.55,10.56,10.54,10.54,410120.0,8.5285,8.5366,8.5204,8.5204,410120.0
2017-07-19 11:10:00,10.55,10.55,10.52,10.53,406776.0,8.5285,8.5285,8.5043,8.5123,406776.0
2017-07-19 11:15:00,10.53,10.54,10.49,10.49,800308.0,8.5123,8.5204,8.48,8.48,800308.0
2017-07-19 11:20:00,10.49,10.51,10.47,10.47,424980.0,8.48,8.4962,8.4638,8.4638,424980.0
2017-07-19 11:25:00,10.47,10.49,10.47,10.49,289304.0,8.4638,8.48,8.4638,8.48,289304.0
2017-07-19 11:30:00,10.48,10.53,10.48,10.49,382364.0,8.4719,8.5123,8.4719,8.48,382364.0
2017-07-19 11:35:00,10.49,10.52,10.47,10.51,461624.0,8.48,8.5043,8.4638,8.4962,461624.0
2017-07-19 11:40:00,10.51,10.55,10.51,10.55,252648.0,8.4962,8.5285,8.4962,8.5285,252648.0
2017-07-19 11:45:00,10.55,10.61,10.55,10.57,735088.0,8.5285,8.577,8.5285,8.5447,735088.0
2017-07-19 11:50:00,10.57,10.63,10.56,10.63,255644.0,8.5447,8.5932,8.5366,8.5932,255644.0
2017-07-19 11:55:00,10.63,10.64,10.59,10.6,208444.0,8.5932,8.6013,8.5608,8.5689,208444.0
2017-07-19 12:00:00,10.6,10.67,10.6,10.66,680068.0,8.5689,8.6255,8.5689,8.6174,680068.0
2017-07-19 12:05:00,10.66,10.67,10.62,10.64,208864.0,8.6174,8.6255,8.5851,8.6013,208864.0
2017-07-19 12:10:00,10.64,10.67,10.63,10.66,158536.0,8.6013,8.6255,8.5932,8.6174,158536.0
2017-07-19 12:15:00,10.66,10.67,10.65,10.66,122916.0,8.6174,8.6255,8.6093,8.6174,122916.0
2017-07-19 12:20:00,10.65,10.68,10.65,10.68,127940.0,8.6093,8.6336,8.6093,8.6336,127940.0
2017-07-19 12:25:00,10.68,10.69,10.65,10.65,170484.0,8.6336,8.6417,8.6093,8.6093,170484.0
2017-07-19 12:30:00,10.65,10.65,10.63,10.64,111456.0,8.6093,8.6093,8.5932,8.6013,111456.0
2017-07-19 12:35:00,10.64,10.65,10.61,10.61,92300.0,8.6013,8.6093,8.577,8.577,92300.0
2017-07-19 12:40:00,10.61,10.62,10.6,10.61,77044.0,8.577,8.5851,8.5689,8.577,77044.0
2017-07-19 12:45:00,10.61,10.63,10.6,10.61,84420.0,8.577,8.5932,8.5689,8.577,84420.0
2017-07-19 12:50:00,10.61,10.62,10.6,10.61,79324.0,8.577,8.5851,8.5689,8.577,79324.0
2017-07-19 12:55:00,10.61,10.61,10.6,10.6,40616.0,8.577,8.577,8.5689,8.5689,40616.0
2017-07-19 13:00:00,10.6,10.62,10.59,10.61,167376.0,8.5689,8.5851,8.5608,8.577,167376.0
2017-07-19 13:05:00,10.61,10.62,10.61,10.61,89136.0,8.577,8.5851,8.577,8.577,89136.0
2017-07-19 13:10:00,10.61,10.62,10.6,10.61,161312.0,8.577,8.5851,8.5689,8.577,161312.0
2017-07-19 13:15:00,10.61,10.62,10.6,10.62,90608.0,8.577,8.5851,8.5689,8.5851,90608.0
2017-07-19 13:20:00,10.62,10.64,10.61,10.63,112872.0,8.5851,8.6013,8.577,8.5932,112872.0
2017-07-19 13:25:00,10.63,10.64,10.62,10.62,92980.0,8.5932,8.6013,8.5851,8.5851,92980.0
2017-07-19 13:30:00,10.62,10.63,10.61,10.63,190984.0,8.5851,8.5932,8.577,8.5932,190984.0
2017-07-19 13:35:00,10.63,10.63,10.61,10.62,104864.0,8.5932,8.5932,8.577,8.5851,104864.0
2017-07-19 13:40:00,10.62,10.62,10.61,10.62,115248.0,8.5851,8.5851,8.577,8.5851,115248.0
2017-07-19 13:45:00,10.61,10.63,10.61,10.63,84712.0,8.577,8.5932,8.577,8.5932,84712.0
2017-07-19 13:50:00,10.63,10.66,10.62,10.65,314132.0,8.5932,8.6174,8.5851,8.6093,314132.0
2017-07-19 13:55:00,10.65,10.68,10.65,10.68,397396.0,8.6093,8.6336,8.6093,8.6336,397396.0
2017-07-19 14:00:00,10.68,10.69,10.66,10.68,397648.0,8.6336,8.6417,8.6174,8.6336,397648.0
2017-07-19 14:05:00,10.68,10.7,10.67,10.69,106764.0,8.6336,8.6498,8.6255,8.6417,106764.0
2017-07-19 14:10:00,10.69,10.71,10.68,10.71,117700.0,8.6417,8.6578,8.6336,8.6578,117700.0
2017-07-19 14:15:00,10.71,10.71,10.7,10.7,127648.0,8.6578,8.6578,8.6498,8.6498,127648.0
2017-07-19 14:20:00,10.7,10.72,10.7,10.71,172024.0,8.6498,8.6659,8.6498,8.6578,172024.0
2017-07-19 14:25:00,10.71,10.72,10.7,10.7,163860.0,8.6578,8.6659,8.6498,8.6498,163860.0
2017-07-19 14:30:00,10.7,10.72,10.7,10.72,251380.0,8.6498,8.6659,8.6498,8.6659,251380.0
2017-07-19 14:35:00,10.72,10.72,10.71,10.71,183016.0,8.6659,8.6659,8.6578,8.6578,183016.0
2017-07-19 14:40:00,10.71,10.72,10.71,10.71,220276.0,8.6578,8.6659,8.6578,8.6578,220276.0
2017-07-19 14:45:00,10.71,10.72,10.68,10.68,230348.0,8.6578,8.6659,8.6336,8.6336,230348.0
2017-07-19 14:50:00,10.68,10.69,10.65,10.65,315444.0,8.6336,8.6417,8.6093,8.6093,315444.0
2017-07-19 14:55:00,10.65,10.66,10.64,10.65,166108.0,8.6093,8.6174,8.6013,8.6093,166108.0
2017-07-19 15:00:00,10.65,10.66,10.64,10.66,154740.0,8.6093,8.6174,8.6013,8.6174,154740.0
2017-07-19 15:05:00,10.66,10.69,10.66,10.67,353116.0,8.6174,8.6417,8.6174,8.6255,353116.0
2017-07-19 15:10:00,10.67,10.7,10.67,10.7,244692.0,8.6255,8.6498,8.6255,8.6498,244692.0
2017-07-19 15:15:00,10.7,10.71,10.7,10.71,236544.0,8.6498,8.6578,8.6498,8.6578,236544.0
2017-07-19 15:20:00,10.71,10.72,10.7,10.7,271016.0,8.6578,8.6659,8.6498,8.6498,271016.0
2017-07-19 15:25:00,10.7,10.7,10.69,10.7,147972.0,8.6498,8.6498,8.6417,8.6498,147972.0
2017-07-19 15:30:00,10.7,10.71,10.69,10.7,389768.0,8.6498,8.6578,8.6417,8.6498,389768.0
2017-07-19 15:35:00,10.7,10.7,10.65,10.65,506116.0,8.6498,8.6498,8.6093,8.6093,506116.0
2017-07-19 15:40:00,10.66,10.68,10.65,10.68,409628.0,8.6174,8.6336,8.6093,8.6336,409628.0
2017-07-19 15:45:00,10.68,10.71,10.67,10.69,555280.0,8.6336,8.6578,8.6255,8.6417,555280.0
2017-07-19 15:50:00,10.69,10.69,10.68,10.68,454076.0,8.6417,8.6417,8.6336,8.6336,454076.0
2017-07-19 15:55:00,10.68,10.68,10.67,10.67,1111692.0,8.6336,8.6336,8.6255,8.6255,1111692.0
2017-07-20 09:30:00,10.67,10.75,10.65,10.74,327768.0,8.6255,8.6902,8.6093,8.6821,327768.0
2017-07-20 09:35:00,10.74,10.81,10.74,10.79,262436.0,8.6821,8.7387,8.6821,8.7225,262436.0
2017-07-20 09:40:00,10.79,10.8,10.76,10.8,251644.0,8.7225,8.7306,8.6983,8.7306,251644.0
2017-07-20 09:45:00,10.8,10.84,10.79,10.83,463164.0,8.7306,8.7629,8.7225,8.7549,463164.0
2017-07-20 09:50:00,10.83,10.83,10.77,10.79,369684.0,8.7549,8.7549,8.7064,8.7225,369684.0
2017-07-20 09:55:00,10.78,10.79,10.77,10.77,260832.0,8.7144,8.7225,8.7064,8.7064,260832.0
2017-07-20 10:00:00,10.77,10.77,10.75,10.77,499536.0,8.7064,8.7064,8.6902,8.7064,499536.0
2017-07-20 10:05:00,10.76,10.78,10.73,10.73,317428.0,8.6983,8.7144,8.674,8.674,317428.0
2017-07-20 10:10:00,10.73,10.75,10.72,10.75,172688.0,8.674,8.6902,8.6659,8.6902,172688.0
2017-07-20 10:15:00,10.75,10.76,10.75,10.75,199856.0,8.6902,8.6983,8.6902,8.6902,199856.0
2017-07-20 10:20:00,10.75,10.75,10.71,10.73,396276.0,8.6902,8.6902,8.6578,8.674,396276.0
2017-07-20 10:25:00,10.73,10.76,10.73,10.76,108996.0,8.674,8.6983,8.674,8.6983,108996.0
2017-07-20 10:30:00,10.76,10.78,10.75,10.76,178780.0,8.6983,8.7144,8.6902,8.6983,178780.0
2017-07-20 10:35:00,10.76,10.78,10.75,10.75,238712.0,8.6983,8.7144,8.6902,8.6902,238712.0
2017-07-20 10:40:00,10.75,10.75,10.72,10.74,158972.0,8.6902,8.6902,8.6659,8.6821,158972.0
2017-07-20 10:45:00,10.73,10.75,10.72,10.75,163676.0,8.674,8.6902,8.6659,8.6902,163676.0
2017-07-20 10:50:00,10.75,10.79,10.74,10.79,277172.0,8.6902,8.7225,8.6821,8.7225,277172.0
2017-07-20 10:55:00,10.78,10.81,10.78,10.81,139744.0,8.7144,8.7387,8.7144,8.7387,139744.0
2017-07-20 11:00:00,10.8,10.81,10.79,10.79,102168.0,8.7306,8.7387,8.7225,8.7225,102168.0
2017-07-20 11:05:00,10.79,10.79,10.74,10.74,133284.0,8.7225,8.7225,8.6821,8.6821,133284.0
2017-07-20 11:10:00,10.74,10.75,10.72,10.73,164012.0,8.6821,8.6902,8.6659,8.674,164012.0
2017-07-20 11:15:00,10.73,10.73,10.72,10.73,176348.0,8.674,8.674,8.6659,8.674,176348.0
2017-07-20 11:20:00,10.73,10.73,10.72,10.73,172652.0,8.674,8.674,8.6659,8.674,172652.0
2017-07-20 11:25:00,10.73,10.74,10.72,10.73,127212.0,8.674,8.6821,8.6659,8.674,127212.0
2017-07-20 11:30:00,10.73,10.74,10.72,10.73,69804.0,8.674,8.6821,8.6659,8.674,69804.0
2017-07-20 11:35:00,10.72,10.73,10.71,10.71,102696.0,8.6659,8.674,8.6578,8.6578,102696.0
2017-07-20 11:40:00,10.71,10.71,10.69,10.7,91584.0,8.6578,8.6578,8.6417,8.6498,91584.0
2017-07-20 11:45:00,10.71,10.72,10.7,10.71,100236.0,8.6578,8.6659,8.6498,8.6578,100236.0
2017-07-20 11:50:00,10.72,10.73,10.72,10.72,45448.0,8.6659,8.674,8.6659,8.6659,45448.0
2017-07-20 11:55:00,10.72,10.73,10.72,10.72,52320.0,8.6659,8.674,8.6659,8.6659,52320.0
2017-07-20 12:00:00,10.72,10.73,10.72,10.73,91472.0,8.6659,8.674,8.6659,8.674,91472.0
2017-07-20 12:05:00,10.73,10.73,10.72,10.72,39532.0,8.674,8.674,8.6659,8.6659,39532.0
2017-07-20 12:10:00,10.72,10.75,10.72,10.74,41676.0,8.6659,8.6902,8.6659,8.6821,41676.0
2017-07-20 12:15:00,10.74,10.75,10.74,10.74,71092.0,8.6821,8.6902,8.6821,8.6821,71092.0
2017-07-20 12:20:00,10.74,10.76,10.74,10.76,82960.0,8.6821,8.6983,8.6821,8.6983,82960.0
2017-07-20 12:25:00,10.75,10.77,10.75,10.77,53028.0,8.6902,8.7064,8.6902,8.7064,53028.0
2017-07-20 12:30:00,10.77,10.78,10.76,10.77,52828.0,8.7064,8.7144,8.6983,8.7064,52828.0
2017-07-20 12:35:00,10.78,10.79,10.77,10.78,70700.0,8.7144,8.7225,8.7064,8.7144,70700.0
2017-07-20 12:40:00,10.77,10.77,10.77,10.77,17664.0,8.7064,8.7064,8.7064,8.7064,17664.0
2017-07-20 12:45:00,10.77,10.77,10.76,10.77,74968.0,8.7064,8.7064,8.6983,8.7064,74968.0
2017-07-20 12:50:00,10.77,10.78,10.77,10.77,31316.0,8.7064,8.7144,8.7064,8.7064,31316.0
2017-07-20 12:55:00,10.77,10.77,10.75,10.75,132672.0,8.7064,8.7064,8.6902,8.6902,132672.0
2017-07-20 13:00:00,10.76,10.77,10.75,10.76,94532.0,8.6983,8.7064,8.6902,8.6983,94532.0
2017-07-20 13:05:00,10.76,10.76,10.76,10.76,119760.0,8.6983,8.6983,8.6983,8.6983,119760.0
2017-07-20 13:10:00,10.76,10.79,10.76,10.79,85840.0,8.6983,8.7225,8.6983,8.7225,85840.0
2017-07-20 13:15:00,10.79,10.8,10.78,10.78,47276.0,8.7225,8.7306,8.7144,8.7144,47276.0
2017-07-20 13:20:00,10.78,10.79,10.77,10.79,56880.0,8.7144,8.7225,8.7064,8.7225,56880.0
2017-07-20 13:25:00,10.79,10.81,10.79,10.8,105336.0,8.7225,8.7387,8.7225,8.7306,105336.0
2017-07-20 13:30:00,10.8,10.81,10.8,10.8,80396.0,8.7306,8.7387,8.7306,8.7306,80396.0
2017-07-20 13:35:00,10.8,10.81,10.8,10.81,58228.0,8.7306,8.7387,8.7306,8.7387,58228.0
2017-07-20 13:40:00,10.81,10.81,10.8,10.81,98636.0,8.7387,8.7387,8.7306,8.7387,98636.0
2017-07-20 13:45:00,10.8,10.81,10.78,10.78,321520.0,8.7306,8.7387,8.7144,8.7144,321520.0
2017-07-20 13:50:00,10.77,10.78,10.76,10.77,47544.0,8.7064,8.7144,8.6983,8.7064,47544.0
2017-07-20 13:55:00,10.77,10.77,10.77,10.77,62880.0,8.7064,8.7064,8.7064,8.7064,62880.0
2017-07-20 14:00:00,10.77,10.8,10.77,10.79,119988.0,8.7064,8.7306,8.7064,8.7225,119988.0
2017-07-20 14:05:00,10.79,10.8,10.79,10.8,103152.0,8.7225,8.7306,8.7225,8.7306,103152.0
2017-07-20 14:10:00,10.8,10.81,10.8,10.81,113128.0,8.7306,8.7387,8.7306,8.7387,113128.0
2017-07-20 14:15:00,10.81,10.81,10.78,10.79,65148.0,8.7387,8.7387,8.7144,8.7225,65148.0
2017-07-20 14:20:00,10.79,10.79,10.78,10.79,349748.0,8.7225,8.7225,8.7144,8.7225,349748.0
2017-07-20 14:25:00,10.79,10.79,10.77,10.78,334060.0,8.7225,8.7225,8.7064,8.7144,334060.0
2017-07-20 14:30:00,10.77,10.8,10.77,10.79,116644.0,8.7064,8.7306,8.7064,8.7225,116644.0
2017-07-20 14:35:00,10.8,10.8,10.79,10.8,81988.0,8.7306,8.7306,8.7225,8.7306,81988.0
2017-07-20 14:40:00,10.8,10.82,10.8,10.81,108128.0,8.7306,8.7468,8.7306,8.7387,108128.0
2017-07-20 14:45:00,10.81,10.82,10.81,10.81,124276.0,8.7387,8.7468,8.7387,8.7387,124276.0
2017-07-20 14:50:00,10.81,10.82,10.8,10.8,307272.0,8.7387,8.7468,8.7306,8.7306,307272.0
2017-07-20 14:55:00,10.8,10.82,10.8,10.81,104656.0,8.7306,8.7468,8.7306,8.7387,104656.0
2017-07-20 15:00:00,10.81,10.81,10.8,10.8,90620.0,8.7387,8.7387,8.7306,8.7306,90620.0
2017-07-20 15:05:00,10.8,10.8,10.77,10.77,100404.0,8.7306,8.7306,8.7064,8.7064,100404.0
2017-07-20 15:10:00,10.77,10.79,10.77,10.78,146280.0,8.7064,8.7225,8.7064,8.7144,146280.0
2017-07-20 15:15:00,10.78,10.79,10.78,10.79,161824.0,8.7144,8.7225,8.7144,8.7225,161824.0
2017-07-20 15:20:00,10.79,10.79,10.78,10.79,106856.0,8.7225,8.7225,8.7144,8.7225,106856.0
2017-07-20 15:25:00,10.79,10.79,10.77,10.78,139440.0,8.7225,8.7225,8.7064,8.7144,139440.0
2017-07-20 15:30:00,10.77,10.78,10.76,10.76,137648.0,8.7064,8.7144,8.6983,8.6983,137648.0
2017-07-20 15:35:00,10.76,10.77,10.76,10.76,111752.0,8.6983,8.7064,8.6983,8.6983,111752.0
2017-07-20 15:40:00,10.77,10.77,10.76,10.77,172324.0,8.7064,8.7064,8.6983,8.7064,172324.0
2017-07-20 15:45:00,10.77,10.77,10.75,10.76,366052.0,8.7064,8.7064,8.6902,8.6983,366052.0
2017-07-20 15:50:00,10.76,10.76,10.76,10.76,361656.0,8.6983,8.6983,8.6983,8.6983,361656.0
2017-07-20 15:55:00,10.76,10.77,10.76,10.77,749364.0,8.6983,8.7064,8.6983,8.7064,749364.0
2017-07-21 09:30:00,10.68,10.8,10.68,10.72,702380.0,8.6336,8.7306,8.6336,8.6659,702380.0
2017-07-21 09:35:00,10.72,10.72,10.71,10.71,88644.0,8.6659,8.6659,8.6578,8.6578,88644.0
2017-07-21 09:40:00,10.71,10.71,10.67,10.69,537016.0,8.6578,8.6578,8.6255,8.6417,537016.0
2017-07-21 09:45:00,10.69,10.69,10.68,10.69,125384.0,8.6417,8.6417,8.6336,8.6417,125384.0
2017-07-21 09:50:00,10.69,10.7,10.69,10.69,144288.0,8.6417,8.6498,8.6417,8.6417,144288.0
2017-07-21 09:55:00,10.69,10.7,10.68,10.68,126152.0,8.6417,8.6498,8.6336,8.6336,126152.0
2017-07-21 10:00:00,10.68,10.68,10.65,10.65,232988.0,8.6336,8.6336,8.6093,8.6093,232988.0
2017-07-21 10:05:00,10.65,10.68,10.65,10.66,155668.0,8.6093,8.6336,8.6093,8.6174,155668.0
2017-07-21 10:10:00,10.66,10.67,10.65,10.66,132268.0,8.6174,8.6255,8.6093,8.6174,132268.0
2017-07-21 10:15:00,10.66,10.66,10.63,10.64,296492.0,8.6174,8.6174,8.5932,8.6013,296492.0
2017-07-21 10:20:00,10.64,10.64,10.63,10.64,404228.0,8.6013,8.6013,8.5932,8.6013,404228.0
2017-07-21 10:25:00,10.64,10.64,10.63,10.64,301092.0,8.6013,8.6013,8.5932,8.6013,301092.0
2017-07-21 10:30:00,10.64,10.64,10.6,10.61,775344.0,8.6013,8.6013,8.5689,8.577,775344.0
2017-07-21 10:35:00,10.61,10.62,10.58,10.6,148696.0,8.577,8.5851,8.5528,8.5689,148696.0
2017-07-21 10:40:00,10.6,10.63,10.6,10.61,242188.0,8.5689,8.5932,8.5689,8.577,242188.0
2017-07-21 10:45:00,10.61,10.62,10.6,10.61,247800.0,8.577,8.5851,8.5689,8.577,247800.0
2017-07-21 10:50:00,10.61,10.62,10.6,10.61,138420.0,8.577,8.5851,8.5689,8.577,138420.0
2017-07-21 10:55:00,10.61,10.61,10.58,10.58,65612.0,8.577,8.577,8.5528,8.5528,65612.0
2017-07-21 11:00:00,10.58,10.6,10.56,10.57,480312.0,8.5528,8.5689,8.5366,8.5447,480312.0
2017-07-21 11:05:00,10.57,10.58,10.56,10.56,112080.0,8.5447,8.5528,8.5366,8.5366,112080.0
2017-07-21 11:10:00,10.57,10.58,10.56,10.56,611028.0,8.5447,8.5528,8.5366,8.5366,611028.0
2017-07-21 11:15:00,10.56,10.57,10.55,10.56,329172.0,8.5366,8.5447,8.5285,8.5366,329172.0
2017-07-21 11:20:00,10.56,10.58,10.56,10.56,231392.0,8.5366,8.5528,8.5366,8.5366,231392.0
2017-07-21 11:25:00,10.56,10.58,10.56,10.58,169644.0,8.5366,8.5528,8.5366,8.5528,169644.0
2017-07-21 11:30:00,10.58,10.58,10.57,10.58,171960.0,8.5528,8.5528,8.5447,8.5528,171960.0
2017-07-21 11:35:00,10.58,10.59,10.57,10.58,138936.0,8.5528,8.5608,8.5447,8.5528,138936.0
2017-07-21 11:40:00,10.58,10.6,10.57,10.6,218804.0,8.5528,8.5689,8.5447,8.5689,218804.0
2017-07-21 11:45:00,10.6,10.61,10.58,10.58,102024.0,8.5689,8.577,8.5528,8.5528,102024.0
2017-07-21 11:50:00,10.58,10.59,10.57,10.58,104728.0,8.5528,8.5608,8.5447,8.5528,104728.0
2017-07-21 11:55:00,10.58,10.59,10.57,10.59,161600.0,8.5528,8.5608,8.5447,8.5608,161600.0
2017-07-21 12:00:00,10.59,10.63,10.59,10.63,259812.0,8.5608,8.5932,8.5608,8.5932,259812.0
2017-07-21 12:05:00,10.63,10.64,10.62,10.63,111480.0,8.5932,8.6013,8.5851,8.5932,111480.0
2017-07-21 12:10:00,10.63,10.63,10.62,10.63,143364.0,8.5932,8.5932,8.5851,8.5932,143364.0
2017-07-21 12:15:00,10.63,10.63,10.62,10.63,141748.0,8.5932,8.5932,8.5851,8.5932,141748.0
2017-07-21 12:20:00,10.63,10.63,10.61,10.61,117388.0,8.5932,8.5932,8.577,8.577,117388.0
2017-07-21 12:25:00,10.61,10.63,10.6,10.62,197368.0,8.577,8.5932,8.5689,8.5851,197368.0
2017-07-21 12:30:00,10.63,10.63,10.61,10.62,93880.0,8.5932,8.5932,8.577,8.5851,93880.0
2017-07-21 12:35:00,10.62,10.62,10.6,10.6,211852.0,8.5851,8.5851,8.5689,8.5689,211852.0
2017-07-21 12:40:00,10.6,10.61,10.6,10.6,147056.0,8.5689,8.577,8.5689,8.5689,147056.0
2017-07-21 12:45:00,10.6,10.61,10.6,10.61,89496.0,8.5689,8.577,8.5689,8.577,89496.0
2017-07-21 12:50:00,10.61,10.62,10.61,10.61,66872.0,8.577,8.5851,8.577,8.577,66872.0
2017-07-21 12:55:00,10.61,10.62,10.6,10.62,115228.0,8.577,8.5851,8.5689,8.5851,115228.0
2017-07-21 13:00:00,10.62,10.62,10.61,10.62,79588.0,8.5851,8.5851,8.577,8.5851,79588.0
2017-07-21 13:05:00,10.62,10.62,10.61,10.61,104688.0,8.5851,8.5851,8.577,8.577,104688.0
2017-07-21 13:10:00,10.61,10.62,10.61,10.62,170068.0,8.577,8.5851,8.577,8.5851,170068.0
2017-07-21 13:15:00,10.62,10.62,10.61,10.61,88392.0,8.5851,8.5851,8.577,8.577,88392.0
2017-07-21 13:20:00,10.61,10.62,10.61,10.61,138684.0,8.577,8.5851,8.577,8.577,138684.0
2017-07-21 13:25:00,10.61,10.62,10.61,10.62,74768.0,8.577,8.5851,8.577,8.5851,74768.0
2017-07-21 13:30:00,10.62,10.62,10.62,10.62,77920.0,8.5851,8.5851,8.5851,8.5851,77920.0
2017-07-21 13:35:00,10.62,10.63,10.62,10.63,169232.0,8.5851,8.5932,8.5851,8.5932,169232.0
2017-07-21 13:40:00,10.63,10.63,10.62,10.62,98096.0,8.5932,8.5932,8.5851,8.5851,98096.0
2017-07-21 13:45:00,10.62,10.62,10.62,10.62,50196.0,8.5851,8.5851,8.5851,8.5851,50196.0
2017-07-21 13:50:00,10.62,10.62,10.6,10.6,170284.0,8.5851,8.5851,8.5689,8.5689,170284.0
2017-07-21 13:55:00,10.6,10.6,10.59,10.59,173112.0,8.5689,8.5689,8.5608,8.5608,173112.0
2017-07-21 14:00:00,10.59,10.6,10.59,10.6,120072.0,8.5608,8.5689,8.5608,8.5689,120072.0
2017-07-21 14:05:00,10.6,10.62,10.6,10.61,128104.0,8.5689,8.5851,8.5689,8.577,128104.0
2017-07-21 14:10:00,10.61,10.62,10.6,10.6,120320.0,8.577,8.5851,8.5689,8.5689,120320.0
2017-07-21 14:15:00,10.6,10.61,10.6,10.61,97120.0,8.5689,8.577,8.5689,8.577,97120.0
2017-07-21 14:20:00,10.62,10.62,10.61,10.61,95888.0,8.5851,8.5851,8.577,8.577,95888.0
2017-07-21 14:25:00,10.61,10.61,10.6,10.6,65428.0,8.577,8.577,8.5689,8.5689,65428.0
2017-07-21 14:30:00,10.6,10.62,10.6,10.61,132296.0,8.5689,8.5851,8.5689,8.577,132296.0
2017-07-21 14:35:00,10.61,10.61,10.6,10.6,115204.0,8.577,8.577,8.5689,8.5689,115204.0
2017-07-21 14:40:00,10.6,10.61,10.6,10.6,97988.0,8.5689,8.577,8.5689,8.5689,97988.0
2017-07-21 14:45:00,10.6,10.61,10.6,10.6,144708.0,8.5689,8.577,8.5689,8.5689,144708.0
2017-07-21 14:50:00,10.6,10.63,10.6,10.62,145004.0,8.5689,8.5932,8.5689,8.5851,145004.0
2017-07-21 14:55:00,10.62,10.62,10.61,10.62,83920.0,8.5851,8.5851,8.577,8.5851,83920.0
2017-07-21 15:00:00,10.61,10.62,10.6,10.6,177932.0,8.577,8.5851,8.5689,8.5689,177932.0
2017-07-21 15:05:00,10.6,10.6,10.59,10.59,258932.0,8.5689,8.5689,8.5608,8.5608,258932.0
2017-07-21 15:10:00,10.59,10.59,10.58,10.59,230080.0,8.5608,8.5608,8.5528,8.5608,230080.0
2017-07-21 15:15:00,10.59,10.59,10.58,10.58,136180.0,8.5608,8.5608,8.5528,8.5528,136180.0
2017-07-21 15:20:00,10.58,10.6,10.58,10.59,217568.0,8.5528,8.5689,8.5528,8.5608,217568.0
2017-07-21 15:25:00,10.59,10.6,10.59,10.59,166068.0,8.5608,8.5689,8.5608,8.5608,166068.0
2017-07-21 15:30:00,10.59,10.6,10.59,10.6,157500.0,8.5608,8.5689,8.5608,8.5689,157500.0
2017-07-21 15:35:00,10.6,10.61,10.6,10.6,278448.0,8.5689,8.577,8.5689,8.5689,278448.0
2017-07-21 15:40:00,10.6,10.62,10.6,10.62,278464.0,8.5689,8.5851,8.5689,8.5851,278464.0
2017-07-21 15:45:00,10.62,10.62,10.61,10.61,702488.0,8.5851,8.5851,8.577,8.577,702488.0
2017-07-21 15:50:00,10.62,10.62,10.61,10.61,628644.0,8.5851,8.5851,8.577,8.577,628644.0
2017-07-21 15:55:00,10.61,10.61,10.59,10.6,1544764.0,8.577,8.577,8.5608,8.5689,1544764.0
2017-07-24 09:30:00,10.59,10.67,10.56,10.63,482912.0,8.6245,8.6897,8.6001,8.6571,482912.0
2017-07-24 09:35:00,10.63,10.69,10.62,10.68,223712.0,8.6571,8.7059,8.6489,8.6978,223712.0
2017-07-24 09:40:00,10.67,10.69,10.65,10.67,143024.0,8.6897,8.7059,8.6734,8.6897,143024.0
2017-07-24 09:45:00,10.68,10.7,10.67,10.7,164156.0,8.6978,8.7141,8.6897,8.7141,164156.0
2017-07-24 09:50:00,10.7,10.74,10.7,10.74,166628.0,8.7141,8.7467,8.7141,8.7467,166628.0
2017-07-24 09:55:00,10.74,10.75,10.7,10.7,250672.0,8.7467,8.7548,8.7141,8.7141,250672.0
2017-07-24 10:00:00,10.7,10.7,10.66,10.67,93528.0,8.7141,8.7141,8.6815,8.6897,93528.0
2017-07-24 10:05:00,10.67,10.69,10.66,10.69,161520.0,8.6897,8.7059,8.6815,8.7059,161520.0
2017-07-24 10:10:00,10.69,10.69,10.66,10.68,413776.0,8.7059,8.7059,8.6815,8.6978,413776.0
2017-07-24 10:15:00,10.68,10.69,10.67,10.67,236860.0,8.6978,8.7059,8.6897,8.6897,236860.0
2017-07-24 10:20:00,10.67,10.7,10.67,10.69,106660.0,8.6897,8.7141,8.6897,8.7059,106660.0
2017-07-24 10:25:00,10.69,10.71,10.69,10.71,173820.0,8.7059,8.7222,8.7059,8.7222,173820.0
2017-07-24 10:30:00,10.7,10.7,10.67,10.69,179500.0,8.7141,8.7141,8.6897,8.7059,179500.0
2017-07-24 10:35:00,10.69,10.71,10.68,10.71,156700.0,8.7059,8.7222,8.6978,8.7222,156700.0
2017-07-24 10:40:00,10.71,10.72,10.7,10.72,108608.0,8.7222,8.7304,8.7141,8.7304,108608.0
2017-07-24 10:45:00,10.72,10.72,10.7,10.71,234492.0,8.7304,8.7304,8.7141,8.7222,234492.0
2017-07-24 10:50:00,10.71,10.71,10.68,10.69,143968.0,8.7222,8.7222,8.6978,8.7059,143968.0
2017-07-24 10:55:00,10.69,10.7,10.67,10.67,124252.0,8.7059,8.7141,8.6897,8.6897,124252.0
2017-07-24 11:00:00,10.67,10.68,10.67,10.67,84136.0,8.6897,8.6978,8.6897,8.6897,84136.0
2017-07-24 11:05:00,10.68,10.68,10.67,10.67,45136.0,8.6978,8.6978,8.6897,8.6897,45136.0
2017-07-24 11:10:00,10.68,10.68,10.67,10.68,176900.0,8.6978,8.6978,8.6897,8.6978,176900.0
2017-07-24 11:15:00,10.68,10.69,10.68,10.69,122500.0,8.6978,8.7059,8.6978,8.7059,122500.0
2017-07-24 11:20:00,10.69,10.69,10.68,10.69,153340.0,8.7059,8.7059,8.6978,8.7059,153340.0
2017-07-24 11:25:00,10.69,10.69,10.67,10.69,118788.0,8.7059,8.7059,8.6897,8.7059,118788.0
2017-07-24 11:30:00,10.69,10.69,10.68,10.69,78692.0,8.7059,8.7059,8.6978,8.7059,78692.0
2017-07-24 11:35:00,10.69,10.69,10.68,10.68,63148.0,8.7059,8.7059,8.6978,8.6978,63148.0
2017-07-24 11:40:00,10.68,10.69,10.68,10.69,116104.0,8.6978,8.7059,8.6978,8.7059,116104.0
2017-07-24 11:45:00,10.68,10.7,10.68,10.7,139304.0,8.6978,8.7141,8.6978,8.7141,139304.0
2017-07-24 11:50:00,10.7,10.7,10.69,10.7,64092.0,8.7141,8.7141,8.7059,8.7141,64092.0
2017-07-24 11:55:00,10.7,10.72,10.7,10.72,117804.0,8.7141,8.7304,8.7141,8.7304,117804.0
2017-07-24 12:00:00,10.72,10.73,10.71,10.73,89648.0,8.7304,8.7385,8.7222,8.7385,89648.0
2017-07-24 12:05:00,10.73,10.74,10.72,10.73,81688.0,8.7385,8.7467,8.7304,8.7385,81688.0
2017-07-24 12:10:00,10.73,10.74,10.72,10.74,99712.0,8.7385,8.7467,8.7304,8.7467,99712.0
2017-07-24 12:15:00,10.74,10.75,10.74,10.74,113124.0,8.7467,8.7548,8.7467,8.7467,113124.0
2017-07-24 12:20:00,10.74,10.76,10.74,10.76,153096.0,8.7467,8.763,8.7467,8.763,153096.0
2017-07-24 12:25:00,10.76,10.77,10.75,10.76,150108.0,8.763,8.7711,8.7548,8.763,150108.0
2017-07-24 12:30:00,10.76,10.76,10.74,10.74,157860.0,8.763,8.763,8.7467,8.7467,157860.0
2017-07-24 12:35:00,10.74,10.74,10.72,10.74,362692.0,8.7467,8.7467,8.7304,8.7467,362692.0
2017-07-24 12:40:00,10.74,10.74,10.71,10.74,192380.0,8.7467,8.7467,8.7222,8.7467,192380.0
2017-07-24 12:45:00,10.74,10.74,10.73,10.74,31536.0,8.7467,8.7467,8.7385,8.7467,31536.0
2017-07-24 12:50:00,10.74,10.76,10.73,10.73,96276.0,8.7467,8.763,8.7385,8.7385,96276.0
2017-07-24 12:55:00,10.73,10.74,10.73,10.74,60556.0,8.7385,8.7467,8.7385,8.7467,60556.0
2017-07-24 13:00:00,10.74,10.74,10.73,10.74,47776.0,8.7467,8.7467,8.7385,8.7467,47776.0
2017-07-24 13:05:00,10.74,10.74,10.74,10.74,31600.0,8.7467,8.7467,8.7467,8.7467,31600.0
2017-07-24 13:10:00,10.73,10.74,10.72,10.73,81064.0,8.7385,8.7467,8.7304,8.7385,81064.0
2017-07-24 13:15:00,10.73,10.74,10.72,10.73,45360.0,8.7385,8.7467,8.7304,8.7385,45360.0
2017-07-24 13:20:00,10.74,10.75,10.73,10.74,49064.0,8.7467,8.7548,8.7385,8.7467,49064.0
2017-07-24 13:25:00,10.74,10.76,10.74,10.76,61576.0,8.7467,8.763,8.7467,8.763,61576.0
2017-07-24 13:30:00,10.76,10.76,10.74,10.74,82036.0,8.763,8.763,8.7467,8.7467,82036.0
2017-07-24 13:35:00,10.74,10.74,10.73,10.74,52984.0,8.7467,8.7467,8.7385,8.7467,52984.0
2017-07-24 13:40:00,10.74,10.76,10.74,10.76,57140.0,8.7467,8.763,8.7467,8.763,57140.0
2017-07-24 13:45:00,10.76,10.76,10.74,10.75,42272.0,8.763,8.763,8.7467,8.7548,42272.0
2017-07-24 13:50:00,10.75,10.75,10.75,10.75,70208.0,8.7548,8.7548,8.7548,8.7548,70208.0
2017-07-24 13:55:00,10.75,10.76,10.75,10.76,80524.0,8.7548,8.763,8.7548,8.763,80524.0
2017-07-24 14:00:00,10.76,10.78,10.76,10.77,141276.0,8.763,8.7792,8.763,8.7711,141276.0
2017-07-24 14:05:00,10.77,10.77,10.76,10.76,72508.0,8.7711,8.7711,8.763,8.763,72508.0
2017-07-24 14:10:00,10.76,10.77,10.75,10.76,109636.0,8.763,8.7711,8.7548,8.763,109636.0
2017-07-24 14:15:00,10.76,10.77,10.75,10.75,43800.0,8.763,8.7711,8.7548,8.7548,43800.0
2017-07-24 14:20:00,10.75,10.75,10.74,10.74,57980.0,8.7548,8.7548,8.7467,8.7467,57980.0
2017-07-24 14:25:00,10.74,10.75,10.74,10.74,65608.0,8.7467,8.7548,8.7467,8.7467,65608.0
2017-07-24 14:30:00,10.74,10.76,10.74,10.76,79672.0,8.7467,8.763,8.7467,8.763,79672.0
2017-07-24 14:35:00,10.75,10.75,10.74,10.74,53872.0,8.7548,8.7548,8.7467,8.7467,53872.0
2017-07-24 14:40:00,10.74,10.75,10.74,10.75,41000.0,8.7467,8.7548,8.7467,8.7548,41000.0
2017-07-24 14:45:00,10.75,10.76,10.74,10.75,113016.0,8.7548,8.763,8.7467,8.7548,113016.0
2017-07-24 14:50:00,10.75,10.78,10.75,10.77,123172.0,8.7548,8.7792,8.7548,8.7711,123172.0
2017-07-24 14:55:00,10.77,10.77,10.76,10.77,61472.0,8.7711,8.7711,8.763,8.7711,61472.0
2017-07-24 15:00:00,10.77,10.77,10.77,10.77,92344.0,8.7711,8.7711,8.7711,8.7711,92344.0
2017-07-24 15:05:00,10.77,10.78,10.76,10.78,142956.0,8.7711,8.7792,8.763,8.7792,142956.0
2017-07-24 15:10:00,10.78,10.79,10.76,10.77,211628.0,8.7792,8.7874,8.763,8.7711,211628.0
2017-07-24 15:15:00,10.76,10.77,10.75,10.76,111472.0,8.763,8.7711,8.7548,8.763,111472.0
2017-07-24 15:20:00,10.76,10.77,10.76,10.77,89248.0,8.763,8.7711,8.763,8.7711,89248.0
2017-07-24 15:25:00,10.77,10.77,10.75,10.75,343004.0,8.7711,8.7711,8.7548,8.7548,343004.0
2017-07-24 15:30:00,10.75,10.75,10.74,10.75,229776.0,8.7548,8.7548,8.7467,8.7548,229776.0
2017-07-24 15:35:00,10.75,10.76,10.74,10.76,311320.0,8.7548,8.763,8.7467,8.763,311320.0
2017-07-24 15:40:00,10.76,10.76,10.75,10.76,99276.0,8.763,8.763,8.7548,8.763,99276.0
2017-07-24 15:45:00,10.76,10.77,10.75,10.76,281992.0,8.763,8.7711,8.7548,8.763,281992.0
2017-07-24 15:50:00,10.76,10.77,10.75,10.76,411056.0,8.763,8.7711,8.7548,8.763,411056.0
2017-07-24 15:55:00,10.76,10.77,10.76,10.76,895268.0,8.763,8.7711,8.763,8.763,895268.0
2017-07-25 09:30:00,10.85,10.93,10.83,10.93,304184.0,8.8363,8.9014,8.82,8.9014,304184.0
2017-07-25 09:35:00,10.94,10.94,10.89,10.92,182696.0,8.9095,8.9095,8.8688,8.8933,182696.0
2017-07-25 09:40:00,10.92,10.94,10.91,10.93,185300.0,8.8933,8.9095,8.8851,8.9014,185300.0
2017-07-25 09:45:00,10.93,10.95,10.92,10.93,454340.0,8.9014,8.9177,8.8933,8.9014,454340.0
2017-07-25 09:50:00,10.93,10.93,10.87,10.88,157592.0,8.9014,8.9014,8.8525,8.8607,157592.0
2017-07-25 09:55:00,10.88,10.89,10.87,10.87,260972.0,8.8607,8.8688,8.8525,8.8525,260972.0
2017-07-25 10:00:00,10.87,10.87,10.81,10.82,193752.0,8.8525,8.8525,8.8037,8.8118,193752.0
2017-07-25 10:05:00,10.82,10.86,10.82,10.85,95536.0,8.8118,8.8444,8.8118,8.8363,95536.0
2017-07-25 10:10:00,10.85,10.88,10.84,10.88,194084.0,8.8363,8.8607,8.8281,8.8607,194084.0
2017-07-25 10:15:00,10.87,10.92,10.87,10.91,90328.0,8.8525,8.8933,8.8525,8.8851,90328.0
2017-07-25 10:20:00,10.92,10.93,10.9,10.93,43996.0,8.8933,8.9014,8.877,8.9014,43996.0
2017-07-25 10:25:00,10.93,10.95,10.92,10.94,89212.0,8.9014,8.9177,8.8933,8.9095,89212.0
2017-07-25 10:30:00,10.94,10.96,10.93,10.96,136596.0,8.9095,8.9258,8.9014,8.9258,136596.0
2017-07-25 10:35:00,10.96,10.99,10.95,10.98,269396.0,8.9258,8.9503,8.9177,8.9421,269396.0
2017-07-25 10:40:00,10.99,10.99,10.96,10.97,119232.0,8.9503,8.9503,8.9258,8.934,119232.0
2017-07-25 10:45:00,10.97,11.01,10.97,10.99,311516.0,8.934,8.9666,8.934,8.9503,311516.0
2017-07-25 10:50:00,10.99,11.01,10.99,11.0,159256.0,8.9503,8.9666,8.9503,8.9584,159256.0
2017-07-25 10:55:00,11.0,11.02,11.0,11.01,147940.0,8.9584,8.9747,8.9584,8.9666,147940.0
2017-07-25 11:00:00,11.01,11.02,11.0,11.01,148028.0,8.9666,8.9747,8.9584,8.9666,148028.0
2017-07-25 11:05:00,11.01,11.02,11.0,11.02,102720.0,8.9666,8.9747,8.9584,8.9747,102720.0
2017-07-25 11:10:00,11.02,11.05,11.02,11.05,137376.0,8.9747,8.9991,8.9747,8.9991,137376.0
2017-07-25 11:15:00,11.05,11.1,11.05,11.1,309220.0,8.9991,9.0399,8.9991,9.0399,309220.0
2017-07-25 11:20:00,11.1,11.11,11.09,11.1,201224.0,9.0399,9.048,9.0317,9.0399,201224.0
2017-07-25 11:25:00,11.1,11.11,11.09,11.11,161136.0,9.0399,9.048,9.0317,9.048,161136.0
2017-07-25 11:30:00,11.11,11.11,11.05,11.06,159084.0,9.048,9.048,8.9991,9.0073,159084.0
2017-07-25 11:35:00,11.06,11.09,11.05,11.08,93612.0,9.0073,9.0317,8.9991,9.0236,93612.0
2017-07-25 11:40:00,11.08,11.09,11.07,11.09,94052.0,9.0236,9.0317,9.0154,9.0317,94052.0
2017-07-25 11:45:00,11.09,11.09,11.08,11.09,138016.0,9.0317,9.0317,9.0236,9.0317,138016.0
2017-07-25 11:50:00,11.09,11.09,11.07,11.08,141764.0,9.0317,9.0317,9.0154,9.0236,141764.0
2017-07-25 11:55:00,11.08,11.08,11.07,11.08,117924.0,9.0236,9.0236,9.0154,9.0236,117924.0
2017-07-25 12:00:00,11.08,11.09,11.08,11.08,152784.0,9.0236,9.0317,9.0236,9.0236,152784.0
2017-07-25 12:05:00,11.08,11.09,11.08,11.08,104568.0,9.0236,9.0317,9.0236,9.0236,104568.0
2017-07-25 12:10:00,11.08,11.09,11.07,11.09,91200.0,9.0236,9.0317,9.0154,9.0317,91200.0
2017-07-25 12:15:00,11.09,11.09,11.06,11.07,83136.0,9.0317,9.0317,9.0073,9.0154,83136.0
2017-07-25 12:20:00,11.07,11.07,11.06,11.07,134704.0,9.0154,9.0154,9.0073,9.0154,134704.0
2017-07-25 12:25:00,11.07,11.07,11.06,11.06,98340.0,9.0154,9.0154,9.0073,9.0073,98340.0
2017-07-25 12:30:00,11.06,11.06,11.05,11.06,100180.0,9.0073,9.0073,8.9991,9.0073,100180.0
2017-07-25 12:35:00,11.06,11.07,11.06,11.07,77924.0,9.0073,9.0154,9.0073,9.0154,77924.0
2017-07-25 12:40:00,11.07,11.09,11.06,11.07,173056.0,9.0154,9.0317,9.0073,9.0154,173056.0
2017-07-25 12:45:00,11.06,11.07,11.05,11.06,181196.0,9.0073,9.0154,8.9991,9.0073,181196.0
2017-07-25 12:50:00,11.07,11.07,11.05,11.07,70992.0,9.0154,9.0154,8.9991,9.0154,70992.0
2017-07-25 12:55:00,11.07,11.07,11.06,11.06,42836.0,9.0154,9.0154,9.0073,9.0073,42836.0
2017-07-25 13:00:00,11.06,11.07,11.05,11.06,113668.0,9.0073,9.0154,8.9991,9.0073,113668.0
2017-07-25 13:05:00,11.06,11.06,11.05,11.06,67244.0,9.0073,9.0073,8.9991,9.0073,67244.0
2017-07-25 13:10:00,11.06,11.07,11.06,11.07,42628.0,9.0073,9.0154,9.0073,9.0154,42628.0
2017-07-25 13:15:00,11.07,11.07,11.06,11.07,105892.0,9.0154,9.0154,9.0073,9.0154,105892.0
2017-07-25 13:20:00,11.07,11.07,11.05,11.06,54988.0,9.0154,9.0154,8.9991,9.0073,54988.0
2017-07-25 13:25:00,11.06,11.06,11.05,11.06,63304.0,9.0073,9.0073,8.9991,9.0073,63304.0
2017-07-25 13:30:00,11.06,11.06,11.05,11.06,34848.0,9.0073,9.0073,8.9991,9.0073,34848.0
2017-07-25 13:35:00,11.06,11.06,11.06,11.06,60208.0,9.0073,9.0073,9.0073,9.0073,60208.0
2017-07-25 13:40:00,11.06,11.07,11.06,11.06,85156.0,9.0073,9.0154,9.0073,9.0073,85156.0
2017-07-25 13:45:00,11.06,11.06,11.05,11.05,78692.0,9.0073,9.0073,8.9991,8.9991,78692.0
2017-07-25 13:50:00,11.05,11.05,11.03,11.03,118536.0,8.9991,8.9991,8.9828,8.9828,118536.0
2017-07-25 13:55:00,11.03,11.04,11.01,11.01,228824.0,8.9828,8.991,8.9666,8.9666,228824.0
2017-07-25 14:00:00,11.01,11.03,11.01,11.02,92740.0,8.9666,8.9828,8.9666,8.9747,92740.0
2017-07-25 14:05:00,11.02,11.02,11.01,11.01,52480.0,8.9747,8.9747,8.9666,8.9666,52480.0
2017-07-25 14:10:00,11.02,11.02,11.01,11.01,64708.0,8.9747,8.9747,8.9666,8.9666,64708.0
2017-07-25 14:15:00,11.01,11.03,11.01,11.03,122404.0,8.9666,8.9828,8.9666,8.9828,122404.0
2017-07-25 14:20:00,11.03,11.05,11.02,11.05,158940.0,8.9828,8.9991,8.9747,8.9991,158940.0
2017-07-25 14:25:00,11.05,11.05,11.04,11.05,57524.0,8.9991,8.9991,8.991,8.9991,57524.0
2017-07-25 14:30:00,11.05,11.05,11.04,11.05,118136.0,8.9991,8.9991,8.991,8.9991,118136.0
2017-07-25 14:35:00,11.06,11.08,11.04,11.08,209924.0,9.0073,9.0236,8.991,9.0236,209924.0
2017-07-25 14:40:00,11.07,11.08,11.05,11.06,397360.0,9.0154,9.0236,8.9991,9.0073,397360.0
2017-07-25 14:45:00,11.06,11.06,11.01,11.02,697436.0,9.0073,9.0073,8.9666,8.9747,697436.0
2017-07-25 14:50:00,11.02,11.02,11.01,11.02,99916.0,8.9747,8.9747,8.9666,8.9747,99916.0
2017-07-25 14:55:00,11.01,11.03,11.01,11.03,86512.0,8.9666,8.9828,8.9666,8.9828,86512.0
2017-07-25 15:00:00,11.03,11.03,11.01,11.01,150960.0,8.9828,8.9828,8.9666,8.9666,150960.0
2017-07-25 15:05:00,11.01,11.02,11.0,11.02,220840.0,8.9666,8.9747,8.9584,8.9747,220840.0
2017-07-25 15:10:00,11.02,11.03,11.02,11.03,128524.0,8.9747,8.9828,8.9747,8.9828,128524.0
2017-07-25 15:15:00,11.03,11.04,11.03,11.04,114596.0,8.9828,8.991,8.9828,8.991,114596.0
2017-07-25 15:20:00,11.04,11.04,11.01,11.02,546648.0,8.991,8.991,8.9666,8.9747,546648.0
2017-07-25 15:25:00,11.02,11.03,11.02,11.03,300252.0,8.9747,8.9828,8.9747,8.9828,300252.0
2017-07-25 15:30:00,11.03,11.03,11.01,11.02,111044.0,8.9828,8.9828,8.9666,8.9747,111044.0
2017-07-25 15:35:00,11.02,11.03,11.02,11.02,127688.0,8.9747,8.9828,8.9747,8.9747,127688.0
2017-07-25 15:40:00,11.02,11.03,11.01,11.03,193768.0,8.9747,8.9828,8.9666,8.9828,193768.0
2017-07-25 15:45:00,11.03,11.03,11.02,11.03,219916.0,8.9828,8.9828,8.9747,8.9828,219916.0
2017-07-25 15:50:00,11.03,11.03,11.01,11.03,570224.0,8.9828,8.9828,8.9666,8.9828,570224.0
2017-07-25 15:55:00,11.03,11.03,11.01,11.02,833056.0,8.9828,8.9828,8.9666,8.9747,833056.0
2017-07-26 09:30:00,11.06,11.09,11.02,11.02,164196.0,9.0073,9.0317,8.9747,8.9747,164196.0
2017-07-26 09:35:00,11.03,11.05,10.97,11.02,69492.0,8.9828,8.9991,8.934,8.9747,69492.0
2017-07-26 09:40:00,11.01,11.01,10.97,11.0,41508.0,8.9666,8.9666,8.934,8.9584,41508.0
2017-07-26 09:45:00,11.0,11.0,10.94,10.96,55988.0,8.9584,8.9584,8.9095,8.9258,55988.0
2017-07-26 09:50:00,10.97,10.97,10.93,10.95,67780.0,8.934,8.934,8.9014,8.9177,67780.0
2017-07-26 09:55:00,10.95,10.96,10.95,10.95,85152.0,8.9177,8.9258,8.9177,8.9177,85152.0
2017-07-26 10:00:00,10.95,10.99,10.95,10.98,51020.0,8.9177,8.9503,8.9177,8.9421,51020.0
2017-07-26 10:05:00,10.98,11.02,10.98,11.01,84620.0,8.9421,8.9747,8.9421,8.9666,84620.0
2017-07-26 10:10:00,11.01,11.01,10.99,11.01,42440.0,8.9666,8.9666,8.9503,8.9666,42440.0
2017-07-26 10:15:00,11.01,11.02,10.99,11.01,43384.0,8.9666,8.9747,8.9503,8.9666,43384.0
2017-07-26 10:20:00,11.01,11.01,10.98,10.98,139996.0,8.9666,8.9666,8.9421,8.9421,139996.0
2017-07-26 10:25:00,10.97,10.98,10.96,10.97,99184.0,8.934,8.9421,8.9258,8.934,99184.0
2017-07-26 10:30:00,10.98,10.99,10.97,10.99,57228.0,8.9421,8.9503,8.934,8.9503,57228.0
2017-07-26 10:35:00,10.99,11.04,10.99,11.04,45400.0,8.9503,8.991,8.9503,8.991,45400.0
2017-07-26 10:40:00,11.04,11.06,11.04,11.06,77048.0,8.991,9.0073,8.991,9.0073,77048.0
2017-07-26 10:45:00,11.06,11.06,11.03,11.03,167996.0,9.0073,9.0073,8.9828,8.9828,167996.0
2017-07-26 10:50:00,11.03,11.03,11.01,11.02,67260.0,8.9828,8.9828,8.9666,8.9747,67260.0
2017-07-26 10:55:00,11.03,11.03,11.02,11.02,71296.0,8.9828,8.9828,8.9747,8.9747,71296.0
2017-07-26 11:00:00,11.02,11.02,11.0,11.01,57392.0,8.9747,8.9747,8.9584,8.9666,57392.0
2017-07-26 11:05:00,11.01,11.01,11.0,11.01,91684.0,8.9666,8.9666,8.9584,8.9666,91684.0
2017-07-26 11:10:00,11.01,11.03,11.01,11.02,81300.0,8.9666,8.9828,8.9666,8.9747,81300.0
2017-07-26 11:15:00,11.03,11.03,11.01,11.02,88652.0,8.9828,8.9828,8.9666,8.9747,88652.0
2017-07-26 11:20:00,11.02,11.02,11.02,11.02,49656.0,8.9747,8.9747,8.9747,8.9747,49656.0
2017-07-26 11:25:00,11.02,11.02,11.01,11.02,86748.0,8.9747,8.9747,8.9666,8.9747,86748.0
2017-07-26 11:30:00,11.02,11.02,11.02,11.02,53272.0,8.9747,8.9747,8.9747,8.9747,53272.0
2017-07-26 11:35:00,11.02,11.03,11.02,11.02,83388.0,8.9747,8.9828,8.9747,8.9747,83388.0
2017-07-26 11:40:00,11.02,11.03,11.02,11.03,100328.0,8.9747,8.9828,8.9747,8.9828,100328.0
2017-07-26 11:45:00,11.02,11.03,11.02,11.03,98844.0,8.9747,8.9828,8.9747,8.9828,98844.0
2017-07-26 11:50:00,11.03,11.03,11.02,11.02,99004.0,8.9828,8.9828,8.9747,8.9747,99004.0
2017-07-26 11:55:00,11.02,11.03,11.01,11.02,78708.0,8.9747,8.9828,8.9666,8.9747,78708.0
2017-07-26 12:00:00,11.02,11.03,11.02,11.02,40332.0,8.9747,8.9828,8.9747,8.9747,40332.0
2017-07-26 12:05:00,11.02,11.03,11.02,11.02,76408.0,8.9747,8.9828,8.9747,8.9747,76408.0
2017-07-26 12:10:00,11.02,11.03,11.02,11.02,46856.0,8.9747,8.9828,8.9747,8.9747,46856.0
2017-07-26 12:15:00,11.02,11.03,11.02,11.02,147120.0,8.9747,8.9828,8.9747,8.9747,147120.0
2017-07-26 12:20:00,11.02,11.02,11.01,11.01,117372.0,8.9747,8.9747,8.9666,8.9666,117372.0
2017-07-26 12:25:00,11.02,11.03,11.01,11.02,157720.0,8.9747,8.9828,8.9666,8.9747,157720.0
2017-07-26 12:30:00,11.02,11.03,11.02,11.02,44632.0,8.9747,8.9828,8.9747,8.9747,44632.0
2017-07-26 12:35:00,11.03,11.03,11.01,11.02,242952.0,8.9828,8.9828,8.9666,8.9747,242952.0
2017-07-26 12:40:00,11.02,11.03,11.02,11.02,41644.0,8.9747,8.9828,8.9747,8.9747,41644.0
2017-07-26 12:45:00,11.02,11.03,11.02,11.02,41396.0,8.9747,8.9828,8.9747,8.9747,41396.0
2017-07-26 12:50:00,11.02,11.02,11.02,11.02,49736.0,8.9747,8.9747,8.9747,8.9747,49736.0
2017-07-26 12:55:00,11.02,11.02,11.01,11.02,45696.0,8.9747,8.9747,8.9666,8.9747,45696.0
2017-07-26 13:00:00,11.01,11.02,11.01,11.02,50288.0,8.9666,8.9747,8.9666,8.9747,50288.0
2017-07-26 13:05:00,11.02,11.03,11.02,11.02,36200.0,8.9747,8.9828,8.9747,8.9747,36200.0
2017-07-26 13:10:00,11.02,11.02,11.01,11.02,65780.0,8.9747,8.9747,8.9666,8.9747,65780.0
2017-07-26 13:15:00,11.02,11.03,11.02,11.03,49628.0,8.9747,8.9828,8.9747,8.9828,49628.0
2017-07-26 13:20:00,11.03,11.03,11.02,11.03,50296.0,8.9828,8.9828,8.9747,8.9828,50296.0
2017-07-26 13:25:00,11.02,11.04,11.02,11.03,84392.0,8.9747,8.991,8.9747,8.9828,84392.0
2017-07-26 13:30:00,11.03,11.04,11.03,11.03,82640.0,8.9828,8.991,8.9828,8.9828,82640.0
2017-07-26 13:35:00,11.03,11.04,11.02,11.03,72636.0,8.9828,8.991,8.9747,8.9828,72636.0
2017-07-26 13:40:00,11.03,11.04,11.02,11.02,78104.0,8.9828,8.991,8.9747,8.9747,78104.0
2017-07-26 13:45:00,11.02,11.04,11.02,11.02,113348.0,8.9747,8.991,8.9747,8.9747,113348.0
2017-07-26 13:50:00,11.02,11.03,11.02,11.03,58212.0,8.9747,8.9828,8.9747,8.9828,58212.0
2017-07-26 13:55:00,11.03,11.03,11.01,11.02,62948.0,8.9828,8.9828,8.9666,8.9747,62948.0
2017-07-26 14:00:00,11.02,11.03,11.01,11.02,36400.0,8.9747,8.9828,8.9666,8.9747,36400.0
2017-07-26 14:05:00,11.02,11.03,11.01,11.02,38380.0,8.9747,8.9828,8.9666,8.9747,38380.0
2017-07-26 14:10:00,11.01,11.01,10.98,10.98,115124.0,8.9666,8.9666,8.9421,8.9421,115124.0
2017-07-26 14:15:00,10.98,10.99,10.97,10.99,80972.0,8.9421,8.9503,8.934,8.9503,80972.0
2017-07-26 14:20:00,10.98,10.99,10.98,10.99,53176.0,8.9421,8.9503,8.9421,8.9503,53176.0
2017-07-26 14:25:00,10.99,11.0,10.99,10.99,87764.0,8.9503,8.9584,8.9503,8.9503,87764.0
2017-07-26 14:30:00,10.99,10.99,10.99,10.99,69884.0,8.9503,8.9503,8.9503,8.9503,69884.0
2017-07-26 14:35:00,10.99,11.0,10.99,11.0,69256.0,8.9503,8.9584,8.9503,8.9584,69256.0
2017-07-26 14:40:00,10.99,11.01,10.99,10.99,109876.0,8.9503,8.9666,8.9503,8.9503,109876.0
2017-07-26 14:45:00,10.99,11.0,10.99,11.0,91540.0,8.9503,8.9584,8.9503,8.9584,91540.0
2017-07-26 14:50:00,11.0,11.0,10.99,10.99,115836.0,8.9584,8.9584,8.9503,8.9503,115836.0
2017-07-26 14:55:00,10.99,10.99,10.97,10.97,101232.0,8.9503,8.9503,8.934,8.934,101232.0
2017-07-26 15:00:00,10.97,10.98,10.97,10.98,228796.0,8.934,8.9421,8.934,8.9421,228796.0
2017-07-26 15:05:00,10.98,10.99,10.98,10.99,79612.0,8.9421,8.9503,8.9421,8.9503,79612.0
2017-07-26 15:10:00,10.99,10.99,10.98,10.99,203092.0,8.9503,8.9503,8.9421,8.9503,203092.0
2017-07-26 15:15:00,10.99,10.99,10.97,10.97,134560.0,8.9503,8.9503,8.934,8.934,134560.0
2017-07-26 15:20:00,10.97,10.98,10.97,10.98,122752.0,8.934,8.9421,8.934,8.9421,122752.0
2017-07-26 15:25:00,10.98,10.99,10.98,10.99,71668.0,8.9421,8.9503,8.9421,8.9503,71668.0
2017-07-26 15:30:00,10.99,10.99,10.97,10.98,177716.0,8.9503,8.9503,8.934,8.9421,177716.0
2017-07-26 15:35:00,10.98,10.99,10.98,10.99,147628.0,8.9421,8.9503,8.9421,8.9503,147628.0
2017-07-26 15:40:00,10.99,10.99,10.97,10.97,170016.0,8.9503,8.9503,8.934,8.934,170016.0
2017-07-26 15:45:00,10.97,10.97,10.96,10.97,299864.0,8.934,8.934,8.9258,8.934,299864.0
2017-07-26 15:50:00,10.97,10.97,10.95,10.97,533260.0,8.934,8.934,8.9177,8.934,533260.0
2017-07-26 15:55:00,10.97,10.98,10.97,10.97,1030508.0,8.934,8.9421,8.934,8.934,1030508.0
2017-07-27 09:30:00,10.9,10.94,10.82,10.87,627596.0,8.877,8.9095,8.8118,8.8525,627596.0
2017-07-27 09:35:00,10.87,10.9,10.87,10.89,103480.0,8.8525,8.877,8.8525,8.8688,103480.0
2017-07-27 09:40:00,10.88,10.91,10.88,10.91,90980.0,8.8607,8.8851,8.8607,8.8851,90980.0
2017-07-27 09:45:00,10.91,10.93,10.91,10.92,67452.0,8.8851,8.9014,8.8851,8.8933,67452.0
2017-07-27 09:50:00,10.93,10.95,10.92,10.93,111384.0,8.9014,8.9177,8.8933,8.9014,111384.0
2017-07-27 09:55:00,10.93,10.94,10.92,10.93,210740.0,8.9014,8.9095,8.8933,8.9014,210740.0
2017-07-27 10:00:00,10.93,10.94,10.91,10.92,185304.0,8.9014,8.9095,8.8851,8.8933,185304.0
2017-07-27 10:05:00,10.92,10.95,10.92,10.95,88512.0,8.8933,8.9177,8.8933,8.9177,88512.0
2017-07-27 10:10:00,10.95,10.96,10.93,10.93,116844.0,8.9177,8.9258,8.9014,8.9014,116844.0
2017-07-27 10:15:00,10.93,10.93,10.9,10.93,142188.0,8.9014,8.9014,8.877,8.9014,142188.0
2017-07-27 10:20:00,10.93,10.94,10.93,10.93,65916.0,8.9014,8.9095,8.9014,8.9014,65916.0
2017-07-27 10:25:00,10.94,10.94,10.9,10.9,162888.0,8.9095,8.9095,8.877,8.877,162888.0
2017-07-27 10:30:00,10.9,10.93,10.9,10.93,113400.0,8.877,8.9014,8.877,8.9014,113400.0
2017-07-27 10:35:00,10.93,10.94,10.92,10.93,120232.0,8.9014,8.9095,8.8933,8.9014,120232.0
2017-07-27 10:40:00,10.93,10.94,10.91,10.93,178404.0,8.9014,8.9095,8.8851,8.9014,178404.0
2017-07-27 10:45:00,10.94,10.95,10.94,10.95,44236.0,8.9095,8.9177,8.9095,8.9177,44236.0
2017-07-27 10:50:00,10.95,10.96,10.91,10.92,129816.0,8.9177,8.9258,8.8851,8.8933,129816.0
2017-07-27 10:55:00,10.92,10.93,10.92,10.93,84924.0,8.8933,8.9014,8.8933,8.9014,84924.0
2017-07-27 11:00:00,10.93,10.95,10.92,10.92,1113156.0,8.9014,8.9177,8.8933,8.8933,1113156.0
2017-07-27 11:05:00,10.92,10.94,10.92,10.94,148904.0,8.8933,8.9095,8.8933,8.9095,148904.0
2017-07-27 11:10:00,10.94,10.94,10.92,10.92,99028.0,8.9095,8.9095,8.8933,8.8933,99028.0
2017-07-27 11:15:00,10.92,10.92,10.91,10.91,145892.0,8.8933,8.8933,8.8851,8.8851,145892.0
2017-07-27 11:20:00,10.91,10.92,10.91,10.92,109268.0,8.8851,8.8933,8.8851,8.8933,109268.0
2017-07-27 11:25:00,10.92,10.92,10.91,10.92,93644.0,8.8933,8.8933,8.8851,8.8933,93644.0
2017-07-27 11:30:00,10.92,10.94,10.92,10.94,76036.0,8.8933,8.9095,8.8933,8.9095,76036.0
2017-07-27 11:35:00,10.94,10.95,10.93,10.94,59808.0,8.9095,8.9177,8.9014,8.9095,59808.0
2017-07-27 11:40:00,10.94,10.94,10.93,10.93,156780.0,8.9095,8.9095,8.9014,8.9014,156780.0
2017-07-27 11:45:00,10.93,10.94,10.92,10.93,56484.0,8.9014,8.9095,8.8933,8.9014,56484.0
2017-07-27 11:50:00,10.93,10.95,10.93,10.95,47480.0,8.9014,8.9177,8.9014,8.9177,47480.0
2017-07-27 11:55:00,10.95,10.95,10.93,10.93,211316.0,8.9177,8.9177,8.9014,8.9014,211316.0
2017-07-27 12:00:00,10.93,10.94,10.93,10.93,49480.0,8.9014,8.9095,8.9014,8.9014,49480.0
2017-07-27 12:05:00,10.93,10.94,10.93,10.94,69116.0,8.9014,8.9095,8.9014,8.9095,69116.0
2017-07-27 12:10:00,10.94,10.94,10.93,10.94,44260.0,8.9095,8.9095,8.9014,8.9095,44260.0
2017-07-27 12:15:00,10.94,10.95,10.94,10.95,48552.0,8.9095,8.9177,8.9095,8.9177,48552.0
2017-07-27 12:20:00,10.95,10.97,10.95,10.97,151648.0,8.9177,8.934,8.9177,8.934,151648.0
2017-07-27 12:25:00,10.97,10.98,10.96,10.98,78424.0,8.934,8.9421,8.9258,8.9421,78424.0
2017-07-27 12:30:00,10.98,10.98,10.96,10.97,199932.0,8.9421,8.9421,8.9258,8.934,199932.0
2017-07-27 12:35:00,10.97,10.97,10.96,10.96,52636.0,8.934,8.934,8.9258,8.9258,52636.0
2017-07-27 12:40:00,10.96,10.97,10.95,10.96,185884.0,8.9258,8.934,8.9177,8.9258,185884.0
2017-07-27 12:45:00,10.96,10.97,10.96,10.97,56232.0,8.9258,8.934,8.9258,8.934,56232.0
2017-07-27 12:50:00,10.97,10.97,10.95,10.96,48284.0,8.934,8.934,8.9177,8.9258,48284.0
2017-07-27 12:55:00,10.95,10.97,10.95,10.96,137436.0,8.9177,8.934,8.9177,8.9258,137436.0
2017-07-27 13:00:00,10.96,11.02,10.96,11.01,283460.0,8.9258,8.9747,8.9258,8.9666,283460.0
2017-07-27 13:05:00,11.0,11.02,11.0,11.01,343848.0,8.9584,8.9747,8.9584,8.9666,343848.0
2017-07-27 13:10:00,11.0,11.01,11.0,11.0,217960.0,8.9584,8.9666,8.9584,8.9584,217960.0
2017-07-27 13:15:00,11.0,11.0,10.99,10.99,111524.0,8.9584,8.9584,8.9503,8.9503,111524.0
2017-07-27 13:20:00,10.99,11.01,10.99,10.99,118388.0,8.9503,8.9666,8.9503,8.9503,118388.0
2017-07-27 13:25:00,10.99,10.99,10.97,10.98,108540.0,8.9503,8.9503,8.934,8.9421,108540.0
2017-07-27 13:30:00,10.98,10.98,10.96,10.96,78384.0,8.9421,8.9421,8.9258,8.9258,78384.0
2017-07-27 13:35:00,10.96,10.97,10.95,10.96,96480.0,8.9258,8.934,8.9177,8.9258,96480.0
2017-07-27 13:40:00,10.96,10.97,10.95,10.97,188016.0,8.9258,8.934,8.9177,8.934,188016.0
2017-07-27 13:45:00,10.97,10.97,10.96,10.96,132788.0,8.934,8.934,8.9258,8.9258,132788.0
2017-07-27 13:50:00,10.96,10.97,10.95,10.95,129976.0,8.9258,8.934,8.9177,8.9177,129976.0
2017-07-27 13:55:00,10.95,10.97,10.95,10.95,74756.0,8.9177,8.934,8.9177,8.9177,74756.0
2017-07-27 14:00:00,10.96,10.96,10.94,10.95,68816.0,8.9258,8.9258,8.9095,8.9177,68816.0
2017-07-27 14:05:00,10.95,10.96,10.95,10.96,67988.0,8.9177,8.9258,8.9177,8.9258,67988.0
2017-07-27 14:10:00,10.96,10.97,10.95,10.96,67568.0,8.9258,8.934,8.9177,8.9258,67568.0
2017-07-27 14:15:00,10.96,10.97,10.96,10.97,60132.0,8.9258,8.934,8.9258,8.934,60132.0
2017-07-27 14:20:00,10.97,10.97,10.96,10.96,250792.0,8.934,8.934,8.9258,8.9258,250792.0
2017-07-27 14:25:00,10.96,10.97,10.96,10.97,74380.0,8.9258,8.934,8.9258,8.934,74380.0
2017-07-27 14:30:00,10.97,10.99,10.96,10.96,181064.0,8.934,8.9503,8.9258,8.9258,181064.0
2017-07-27 14:35:00,10.96,10.97,10.95,10.96,212756.0,8.9258,8.934,8.9177,8.9258,212756.0
2017-07-27 14:40:00,10.96,10.96,10.94,10.94,122220.0,8.9258,8.9258,8.9095,8.9095,122220.0
2017-07-27 14:45:00,10.94,10.95,10.93,10.93,130484.0,8.9095,8.9177,8.9014,8.9014,130484.0
2017-07-27 14:50:00,10.93,10.93,10.92,10.93,759688.0,8.9014,8.9014,8.8933,8.9014,759688.0
2017-07-27 14:55:00,10.93,10.93,10.92,10.93,849884.0,8.9014,8.9014,8.8933,8.9014,849884.0
2017-07-27 15:00:00,10.93,10.93,10.92,10.92,572672.0,8.9014,8.9014,8.8933,8.8933,572672.0
2017-07-27 15:05:00,10.92,10.94,10.92,10.93,632480.0,8.8933,8.9095,8.8933,8.9014,632480.0
2017-07-27 15:10:00,10.94,10.96,10.94,10.95,561156.0,8.9095,8.9258,8.9095,8.9177,561156.0
2017-07-27 15:15:00,10.95,10.95,10.93,10.93,140368.0,8.9177,8.9177,8.9014,8.9014,140368.0
2017-07-27 15:20:00,10.92,10.94,10.92,10.93,132208.0,8.8933,8.9095,8.8933,8.9014,132208.0
2017-07-27 15:25:00,10.93,10.93,10.92,10.93,321580.0,8.9014,8.9014,8.8933,8.9014,321580.0
2017-07-27 15:30:00,10.93,10.95,10.93,10.95,221720.0,8.9014,8.9177,8.9014,8.9177,221720.0
2017-07-27 15:35:00,10.95,10.96,10.95,10.96,336160.0,8.9177,8.9258,8.9177,8.9258,336160.0
2017-07-27 15:40:00,10.96,10.96,10.95,10.95,561756.0,8.9258,8.9258,8.9177,8.9177,561756.0
2017-07-27 15:45:00,10.95,10.95,10.94,10.94,415736.0,8.9177,8.9177,8.9095,8.9095,415736.0
2017-07-27 15:50:00,10.94,10.95,10.94,10.95,289848.0,8.9095,8.9177,8.9095,8.9177,289848.0
2017-07-27 15:55:00,10.95,10.95,10.94,10.95,758556.0,8.9177,8.9177,8.9095,8.9177,758556.0
2017-07-28 09:30:00,10.93,10.99,10.91,10.92,153640.0,8.9014,8.9503,8.8851,8.8933,153640.0
2017-07-28 09:35:00,10.93,10.96,10.89,10.92,442892.0,8.9014,8.9258,8.8688,8.8933,442892.0
2017-07-28 09:40:00,10.92,10.93,10.89,10.89,290360.0,8.8933,8.9014,8.8688,8.8688,290360.0
2017-07-28 09:45:00,10.89,10.9,10.88,10.88,147280.0,8.8688,8.877,8.8607,8.8607,147280.0
2017-07-28 09:50:00,10.88,10.9,10.86,10.89,143076.0,8.8607,8.877,8.8444,8.8688,143076.0
2017-07-28 09:55:00,10.89,10.9,10.87,10.88,171044.0,8.8688,8.877,8.8525,8.8607,171044.0
2017-07-28 10:00:00,10.88,10.89,10.87,10.87,95552.0,8.8607,8.8688,8.8525,8.8525,95552.0
2017-07-28 10:05:00,10.87,10.88,10.85,10.87,134568.0,8.8525,8.8607,8.8363,8.8525,134568.0
2017-07-28 10:10:00,10.88,10.89,10.85,10.89,274512.0,8.8607,8.8688,8.8363,8.8688,274512.0
2017-07-28 10:15:00,10.89,10.89,10.88,10.88,126184.0,8.8688,8.8688,8.8607,8.8607,126184.0
2017-07-28 10:20:00,10.88,10.9,10.88,10.89,94016.0,8.8607,8.877,8.8607,8.8688,94016.0
2017-07-28 10:25:00,10.89,10.91,10.89,10.91,99404.0,8.8688,8.8851,8.8688,8.8851,99404.0
2017-07-28 10:30:00,10.91,10.91,10.9,10.9,236548.0,8.8851,8.8851,8.877,8.877,236548.0
2017-07-28 10:35:00,10.9,10.91,10.88,10.88,102236.0,8.877,8.8851,8.8607,8.8607,102236.0
2017-07-28 10:40:00,10.88,10.89,10.87,10.88,225000.0,8.8607,8.8688,8.8525,8.8607,225000.0
2017-07-28 10:45:00,10.88,10.9,10.88,10.89,840868.0,8.8607,8.877,8.8607,8.8688,840868.0
2017-07-28 10:50:00,10.89,10.9,10.88,10.9,398932.0,8.8688,8.877,8.8607,8.877,398932.0
2017-07-28 10:55:00,10.9,10.94,10.9,10.93,302172.0,8.877,8.9095,8.877,8.9014,302172.0
2017-07-28 11:00:00,10.94,10.94,10.92,10.92,214708.0,8.9095,8.9095,8.8933,8.8933,214708.0
2017-07-28 11:05:00,10.92,10.92,10.89,10.9,91464.0,8.8933,8.8933,8.8688,8.877,91464.0
2017-07-28 11:10:00,10.9,10.92,10.89,10.92,74804.0,8.877,8.8933,8.8688,8.8933,74804.0
2017-07-28 11:15:00,10.92,10.95,10.91,10.95,116884.0,8.8933,8.9177,8.8851,8.9177,116884.0
2017-07-28 11:20:00,10.95,10.95,10.91,10.91,224560.0,8.9177,8.9177,8.8851,8.8851,224560.0
2017-07-28 11:25:00,10.91,10.92,10.91,10.92,80872.0,8.8851,8.8933,8.8851,8.8933,80872.0
2017-07-28 11:30:00,10.92,10.92,10.91,10.91,50872.0,8.8933,8.8933,8.8851,8.8851,50872.0
2017-07-28 11:35:00,10.92,10.93,10.9,10.9,95900.0,8.8933,8.9014,8.877,8.877,95900.0
2017-07-28 11:40:00,10.9,10.9,10.89,10.89,92880.0,8.877,8.877,8.8688,8.8688,92880.0
2017-07-28 11:45:00,10.89,10.9,10.89,10.9,60800.0,8.8688,8.877,8.8688,8.877,60800.0
2017-07-28 11:50:00,10.9,10.9,10.88,10.88,90540.0,8.877,8.877,8.8607,8.8607,90540.0
2017-07-28 11:55:00,10.88,10.89,10.87,10.89,141928.0,8.8607,8.8688,8.8525,8.8688,141928.0
2017-07-28 12:00:00,10.89,10.9,10.89,10.9,31936.0,8.8688,8.877,8.8688,8.877,31936.0
2017-07-28 12:05:00,10.9,10.9,10.89,10.9,99768.0,8.877,8.877,8.8688,8.877,99768.0
2017-07-28 12:10:00,10.9,10.9,10.9,10.9,46520.0,8.877,8.877,8.877,8.877,46520.0
2017-07-28 12:15:00,10.89,10.91,10.89,10.9,32760.0,8.8688,8.8851,8.8688,8.877,32760.0
2017-07-28 12:20:00,10.9,10.91,10.88,10.88,61940.0,8.877,8.8851,8.8607,8.8607,61940.0
2017-07-28 12:25:00,10.88,10.88,10.88,10.88,25788.0,8.8607,8.8607,8.8607,8.8607,25788.0
2017-07-28 12:30:00,10.88,10.88,10.88,10.88,75032.0,8.8607,8.8607,8.8607,8.8607,75032.0
2017-07-28 12:35:00,10.88,10.88,10.87,10.88,207864.0,8.8607,8.8607,8.8525,8.8607,207864.0
2017-07-28 12:40:00,10.88,10.88,10.83,10.84,161228.0,8.8607,8.8607,8.82,8.8281,161228.0
2017-07-28 12:45:00,10.84,10.86,10.84,10.86,174792.0,8.8281,8.8444,8.8281,8.8444,174792.0
2017-07-28 12:50:00,10.86,10.86,10.85,10.85,256804.0,8.8444,8.8444,8.8363,8.8363,256804.0
2017-07-28 12:55:00,10.85,10.86,10.84,10.84,148832.0,8.8363,8.8444,8.8281,8.8281,148832.0
2017-07-28 13:00:00,10.84,10.86,10.84,10.86,130660.0,8.8281,8.8444,8.8281,8.8444,130660.0
2017-07-28 13:05:00,10.86,10.86,10.85,10.85,153512.0,8.8444,8.8444,8.8363,8.8363,153512.0
2017-07-28 13:10:00,10.85,10.85,10.83,10.83,68268.0,8.8363,8.8363,8.82,8.82,68268.0
2017-07-28 13:15:00,10.83,10.84,10.83,10.83,54124.0,8.82,8.8281,8.82,8.82,54124.0
2017-07-28 13:20:00,10.83,10.84,10.83,10.84,61272.0,8.82,8.8281,8.82,8.8281,61272.0
2017-07-28 13:25:00,10.83,10.84,10.83,10.83,63244.0,8.82,8.8281,8.82,8.82,63244.0
2017-07-28 13:30:00,10.84,10.85,10.83,10.85,52848.0,8.8281,8.8363,8.82,8.8363,52848.0
2017-07-28 13:35:00,10.85,10.85,10.84,10.84,53764.0,8.8363,8.8363,8.8281,8.8281,53764.0
2017-07-28 13:40:00,10.84,10.84,10.83,10.84,32800.0,8.8281,8.8281,8.82,8.8281,32800.0
2017-07-28 13:45:00,10.84,10.84,10.83,10.84,57112.0,8.8281,8.8281,8.82,8.8281,57112.0
2017-07-28 13:50:00,10.84,10.85,10.84,10.85,49616.0,8.8281,8.8363,8.8281,8.8363,49616.0
2017-07-28 13:55:00,10.85,10.85,10.84,10.85,37368.0,8.8363,8.8363,8.8281,8.8363,37368.0
2017-07-28 14:00:00,10.85,10.85,10.84,10.84,39940.0,8.8363,8.8363,8.8281,8.8281,39940.0
2017-07-28 14:05:00,10.84,10.84,10.82,10.82,84660.0,8.8281,8.8281,8.8118,8.8118,84660.0
2017-07-28 14:10:00,10.82,10.83,10.82,10.83,51640.0,8.8118,8.82,8.8118,8.82,51640.0
2017-07-28 14:15:00,10.83,10.84,10.83,10.83,151472.0,8.82,8.8281,8.82,8.82,151472.0
2017-07-28 14:20:00,10.83,10.85,10.83,10.85,32280.0,8.82,8.8363,8.82,8.8363,32280.0
2017-07-28 14:25:00,10.84,10.87,10.84,10.87,37616.0,8.8281,8.8525,8.8281,8.8525,37616.0
2017-07-28 14:30:00,10.87,10.88,10.87,10.88,61796.0,8.8525,8.8607,8.8525,8.8607,61796.0
2017-07-28 14:35:00,10.88,10.88,10.88,10.88,37256.0,8.8607,8.8607,8.8607,8.8607,37256.0
2017-07-28 14:40:00,10.88,10.88,10.88,10.88,42864.0,8.8607,8.8607,8.8607,8.8607,42864.0
2017-07-28 14:45:00,10.88,10.88,10.88,10.88,26680.0,8.8607,8.8607,8.8607,8.8607,26680.0
2017-07-28 14:50:00,10.88,10.9,10.88,10.9,73280.0,8.8607,8.877,8.8607,8.877,73280.0
2017-07-28 14:55:00,10.9,10.91,10.89,10.89,72572.0,8.877,8.8851,8.8688,8.8688,72572.0
2017-07-28 15:00:00,10.89,10.9,10.88,10.9,38852.0,8.8688,8.877,8.8607,8.877,38852.0
2017-07-28 15:05:00,10.89,10.9,10.88,10.88,116372.0,8.8688,8.877,8.8607,8.8607,116372.0
2017-07-28 15:10:00,10.88,10.89,10.88,10.89,61548.0,8.8607,8.8688,8.8607,8.8688,61548.0
2017-07-28 15:15:00,10.89,10.9,10.88,10.9,64248.0,8.8688,8.877,8.8607,8.877,64248.0
2017-07-28 15:20:00,10.9,10.9,10.88,10.88,114412.0,8.877,8.877,8.8607,8.8607,114412.0
2017-07-28 15:25:00,10.88,10.89,10.88,10.89,56660.0,8.8607,8.8688,8.8607,8.8688,56660.0
2017-07-28 15:30:00,10.88,10.89,10.88,10.88,97744.0,8.8607,8.8688,8.8607,8.8607,97744.0
2017-07-28 15:35:00,10.88,10.9,10.88,10.9,80892.0,8.8607,8.877,8.8607,8.877,80892.0
2017-07-28 15:40:00,10.9,10.9,10.89,10.9,302300.0,8.877,8.877,8.8688,8.877,302300.0
2017-07-28 15:45:00,10.9,10.9,10.89,10.9,179956.0,8.877,8.877,8.8688,8.877,179956.0
2017-07-28 15:50:00,10.9,10.91,10.89,10.89,207420.0,8.877,8.8851,8.8688,8.8688,207420.0
2017-07-28 15:55:00,10.9,10.9,10.88,10.88,514804.0,8.877,8.877,8.8607,8.8607,514804.0
2017-07-31 09:30:00,10.9,10.94,10.87,10.88,140908.0,8.877,8.9095,8.8525,8.8607,140908.0
2017-07-31 09:35:00,10.88,10.89,10.87,10.88,56068.0,8.8607,8.8688,8.8525,8.8607,56068.0
2017-07-31 09:40:00,10.88,10.89,10.83,10.83,167984.0,8.8607,8.8688,8.82,8.82,167984.0
2017-07-31 09:45:00,10.83,10.86,10.81,10.83,168844.0,8.82,8.8444,8.8037,8.82,168844.0
2017-07-31 09:50:00,10.83,10.84,10.79,10.79,149264.0,8.82,8.8281,8.7874,8.7874,149264.0
2017-07-31 09:55:00,10.78,10.79,10.75,10.76,147056.0,8.7792,8.7874,8.7548,8.763,147056.0
2017-07-31 10:00:00,10.77,10.78,10.74,10.76,192776.0,8.7711,8.7792,8.7467,8.763,192776.0
2017-07-31 10:05:00,10.76,10.76,10.72,10.72,184132.0,8.763,8.763,8.7304,8.7304,184132.0
2017-07-31 10:10:00,10.73,10.73,10.68,10.68,221716.0,8.7385,8.7385,8.6978,8.6978,221716.0
2017-07-31 10:15:00,10.69,10.73,10.68,10.71,105944.0,8.7059,8.7385,8.6978,8.7222,105944.0
2017-07-31 10:20:00,10.71,10.73,10.71,10.72,62312.0,8.7222,8.7385,8.7222,8.7304,62312.0
2017-07-31 10:25:00,10.72,10.74,10.71,10.73,90120.0,8.7304,8.7467,8.7222,8.7385,90120.0
2017-07-31 10:30:00,10.73,10.74,10.72,10.73,55488.0,8.7385,8.7467,8.7304,8.7385,55488.0
2017-07-31 10:35:00,10.73,10.74,10.72,10.74,66920.0,8.7385,8.7467,8.7304,8.7467,66920.0
2017-07-31 10:40:00,10.74,10.75,10.73,10.73,84676.0,8.7467,8.7548,8.7385,8.7385,84676.0
2017-07-31 10:45:00,10.74,10.76,10.73,10.74,108988.0,8.7467,8.763,8.7385,8.7467,108988.0
2017-07-31 10:50:00,10.74,10.75,10.73,10.74,58792.0,8.7467,8.7548,8.7385,8.7467,58792.0
2017-07-31 10:55:00,10.73,10.74,10.72,10.72,60972.0,8.7385,8.7467,8.7304,8.7304,60972.0
2017-07-31 11:00:00,10.73,10.74,10.72,10.73,50256.0,8.7385,8.7467,8.7304,8.7385,50256.0
2017-07-31 11:05:00,10.73,10.73,10.71,10.72,58844.0,8.7385,8.7385,8.7222,8.7304,58844.0
2017-07-31 11:10:00,10.72,10.72,10.72,10.72,34712.0,8.7304,8.7304,8.7304,8.7304,34712.0
2017-07-31 11:15:00,10.72,10.75,10.72,10.74,72484.0,8.7304,8.7548,8.7304,8.7467,72484.0
2017-07-31 11:20:00,10.74,10.76,10.74,10.76,111140.0,8.7467,8.763,8.7467,8.763,111140.0
2017-07-31 11:25:00,10.76,10.77,10.74,10.76,99792.0,8.763,8.7711,8.7467,8.763,99792.0
2017-07-31 11:30:00,10.76,10.77,10.75,10.75,133256.0,8.763,8.7711,8.7548,8.7548,133256.0
2017-07-31 11:35:00,10.75,10.77,10.75,10.76,43356.0,8.7548,8.7711,8.7548,8.763,43356.0
2017-07-31 11:40:00,10.76,10.76,10.74,10.74,54748.0,8.763,8.763,8.7467,8.7467,54748.0
2017-07-31 11:45:00,10.74,10.74,10.71,10.72,43368.0,8.7467,8.7467,8.7222,8.7304,43368.0
2017-07-31 11:50:00,10.72,10.74,10.72,10.74,105248.0,8.7304,8.7467,8.7304,8.7467,105248.0
2017-07-31 11:55:00,10.74,10.74,10.72,10.74,67968.0,8.7467,8.7467,8.7304,8.7467,67968.0
2017-07-31 12:00:00,10.74,10.74,10.73,10.74,35188.0,8.7467,8.7467,8.7385,8.7467,35188.0
2017-07-31 12:05:00,10.74,10.74,10.72,10.74,181296.0,8.7467,8.7467,8.7304,8.7467,181296.0
2017-07-31 12:10:00,10.74,10.75,10.74,10.75,128164.0,8.7467,8.7548,8.7467,8.7548,128164.0
2017-07-31 12:15:00,10.75,10.76,10.74,10.76,99132.0,8.7548,8.763,8.7467,8.763,99132.0
2017-07-31 12:20:00,10.76,10.78,10.75,10.76,69548.0,8.763,8.7792,8.7548,8.763,69548.0
2017-07-31 12:25:00,10.76,10.76,10.76,10.76,22800.0,8.763,8.763,8.763,8.763,22800.0
2017-07-31 12:30:00,10.76,10.77,10.76,10.76,64420.0,8.763,8.7711,8.763,8.763,64420.0
2017-07-31 12:35:00,10.76,10.76,10.74,10.76,301500.0,8.763,8.763,8.7467,8.763,301500.0
2017-07-31 12:40:00,10.76,10.77,10.76,10.76,25252.0,8.763,8.7711,8.763,8.763,25252.0
2017-07-31 12:45:00,10.76,10.77,10.73,10.74,79840.0,8.763,8.7711,8.7385,8.7467,79840.0
2017-07-31 12:50:00,10.73,10.75,10.73,10.75,34944.0,8.7385,8.7548,8.7385,8.7548,34944.0
2017-07-31 12:55:00,10.75,10.75,10.74,10.74,54632.0,8.7548,8.7548,8.7467,8.7467,54632.0
2017-07-31 13:00:00,10.74,10.75,10.73,10.73,80944.0,8.7467,8.7548,8.7385,8.7385,80944.0
2017-07-31 13:05:00,10.73,10.74,10.73,10.73,39220.0,8.7385,8.7467,8.7385,8.7385,39220.0
2017-07-31 13:10:00,10.73,10.73,10.72,10.72,54816.0,8.7385,8.7385,8.7304,8.7304,54816.0
2017-07-31 13:15:00,10.72,10.74,10.72,10.73,31480.0,8.7304,8.7467,8.7304,8.7385,31480.0
2017-07-31 13:20:00,10.73,10.74,10.73,10.74,36680.0,8.7385,8.7467,8.7385,8.7467,36680.0
2017-07-31 13:25:00,10.74,10.75,10.74,10.75,28400.0,8.7467,8.7548,8.7467,8.7548,28400.0
2017-07-31 13:30:00,10.75,10.75,10.74,10.75,21316.0,8.7548,8.7548,8.7467,8.7548,21316.0
2017-07-31 13:35:00,10.75,10.75,10.74,10.75,53084.0,8.7548,8.7548,8.7467,8.7548,53084.0
2017-07-31 13:40:00,10.75,10.76,10.74,10.76,58272.0,8.7548,8.763,8.7467,8.763,58272.0
2017-07-31 13:45:00,10.76,10.77,10.75,10.76,55832.0,8.763,8.7711,8.7548,8.763,55832.0
2017-07-31 13:50:00,10.76,10.76,10.75,10.75,47224.0,8.763,8.763,8.7548,8.7548,47224.0
2017-07-31 13:55:00,10.75,10.76,10.75,10.75,29484.0,8.7548,8.763,8.7548,8.7548,29484.0
2017-07-31 14:00:00,10.75,10.76,10.75,10.76,46688.0,8.7548,8.763,8.7548,8.763,46688.0
2017-07-31 14:05:00,10.76,10.76,10.76,10.76,33940.0,8.763,8.763,8.763,8.763,33940.0
2017-07-31 14:10:00,10.76,10.76,10.75,10.75,47200.0,8.763,8.763,8.7548,8.7548,47200.0
2017-07-31 14:15:00,10.75,10.76,10.75,10.75,67548.0,8.7548,8.763,8.7548,8.7548,67548.0
2017-07-31 14:20:00,10.75,10.76,10.75,10.76,37360.0,8.7548,8.763,8.7548,8.763,37360.0
2017-07-31 14:25:00,10.76,10.78,10.75,10.77,62872.0,8.763,8.7792,8.7548,8.7711,62872.0
2017-07-31 14:30:00,10.77,10.78,10.76,10.77,65136.0,8.7711,8.7792,8.763,8.7711,65136.0
2017-07-31 14:35:00,10.77,10.78,10.76,10.77,73040.0,8.7711,8.7792,8.763,8.7711,73040.0
2017-07-31 14:40:00,10.77,10.77,10.76,10.77,35604.0,8.7711,8.7711,8.763,8.7711,35604.0
2017-07-31 14:45:00,10.77,10.78,10.77,10.77,78916.0,8.7711,8.7792,8.7711,8.7711,78916.0
2017-07-31 14:50:00,10.77,10.77,10.76,10.77,64836.0,8.7711,8.7711,8.763,8.7711,64836.0
2017-07-31 14:55:00,10.77,10.78,10.76,10.77,97168.0,8.7711,8.7792,8.763,8.7711,97168.0
2017-07-31 15:00:00,10.77,10.77,10.75,10.75,82196.0,8.7711,8.7711,8.7548,8.7548,82196.0
2017-07-31 15:05:00,10.76,10.76,10.75,10.75,55520.0,8.763,8.763,8.7548,8.7548,55520.0
2017-07-31 15:10:00,10.75,10.77,10.75,10.76,63592.0,8.7548,8.7711,8.7548,8.763,63592.0
2017-07-31 15:15:00,10.76,10.76,10.74,10.75,89440.0,8.763,8.763,8.7467,8.7548,89440.0
2017-07-31 15:20:00,10.75,10.76,10.75,10.75,74184.0,8.7548,8.763,8.7548,8.7548,74184.0
2017-07-31 15:25:00,10.75,10.76,10.75,10.76,71896.0,8.7548,8.763,8.7548,8.763,71896.0
2017-07-31 15:30:00,10.76,10.76,10.75,10.75,213900.0,8.763,8.763,8.7548,8.7548,213900.0
2017-07-31 15:35:00,10.75,10.77,10.75,10.76,101908.0,8.7548,8.7711,8.7548,8.763,101908.0
2017-07-31 15:40:00,10.76,10.76,10.75,10.76,108688.0,8.763,8.763,8.7548,8.763,108688.0
2017-07-31 15:45:00,10.76,10.77,10.75,10.76,159920.0,8.763,8.7711,8.7548,8.763,159920.0
2017-07-31 15:50:00,10.75,10.76,10.74,10.74,290624.0,8.7548,8.763,8.7467,8.7467,290624.0
2017-07-31 15:55:00,10.74,10.75,10.74,10.74,525636.0,8.7467,8.7548,8.7467,8.7467,525636.0
2017-08-01 09:30:00,10.77,10.79,10.73,10.74,225552.0,8.7711,8.7874,8.7385,8.7467,225552.0
2017-08-01 09:35:00,10.74,10.74,10.68,10.7,72700.0,8.7467,8.7467,8.6978,8.7141,72700.0
2017-08-01 09:40:00,10.7,10.74,10.69,10.72,39600.0,8.7141,8.7467,8.7059,8.7304,39600.0
2017-08-01 09:45:00,10.72,10.74,10.72,10.72,44376.0,8.7304,8.7467,8.7304,8.7304,44376.0
2017-08-01 09:50:00,10.72,10.72,10.7,10.7,70776.0,8.7304,8.7304,8.7141,8.7141,70776.0
2017-08-01 09:55:00,10.7,10.71,10.69,10.7,59548.0,8.7141,8.7222,8.7059,8.7141,59548.0
2017-08-01 10:00:00,10.7,10.72,10.7,10.71,97284.0,8.7141,8.7304,8.7141,8.7222,97284.0
2017-08-01 10:05:00,10.71,10.74,10.7,10.72,79492.0,8.7222,8.7467,8.7141,8.7304,79492.0
2017-08-01 10:10:00,10.73,10.73,10.7,10.72,124928.0,8.7385,8.7385,8.7141,8.7304,124928.0
2017-08-01 10:15:00,10.72,10.74,10.72,10.74,67276.0,8.7304,8.7467,8.7304,8.7467,67276.0
2017-08-01 10:20:00,10.74,10.74,10.72,10.72,58248.0,8.7467,8.7467,8.7304,8.7304,58248.0
2017-08-01 10:25:00,10.72,10.72,10.71,10.72,32548.0,8.7304,8.7304,8.7222,8.7304,32548.0
2017-08-01 10:30:00,10.72,10.75,10.72,10.74,91240.0,8.7304,8.7548,8.7304,8.7467,91240.0
2017-08-01 10:35:00,10.74,10.74,10.7,10.71,57456.0,8.7467,8.7467,8.7141,8.7222,57456.0
2017-08-01 10:40:00,10.71,10.71,10.69,10.7,92340.0,8.7222,8.7222,8.7059,8.7141,92340.0
2017-08-01 10:45:00,10.7,10.7,10.68,10.69,68328.0,8.7141,8.7141,8.6978,8.7059,68328.0
2017-08-01 10:50:00,10.69,10.7,10.66,10.67,108732.0,8.7059,8.7141,8.6815,8.6897,108732.0
2017-08-01 10:55:00,10.67,10.68,10.66,10.68,94188.0,8.6897,8.6978,8.6815,8.6978,94188.0
2017-08-01 11:00:00,10.68,10.7,10.68,10.68,100828.0,8.6978,8.7141,8.6978,8.6978,100828.0
2017-08-01 11:05:00,10.68,10.69,10.67,10.68,123784.0,8.6978,8.7059,8.6897,8.6978,123784.0
2017-08-01 11:10:00,10.68,10.68,10.64,10.64,149644.0,8.6978,8.6978,8.6652,8.6652,149644.0
2017-08-01 11:15:00,10.64,10.64,10.58,10.6,402864.0,8.6652,8.6652,8.6164,8.6327,402864.0
2017-08-01 11:20:00,10.6,10.6,10.58,10.58,108844.0,8.6327,8.6327,8.6164,8.6164,108844.0
2017-08-01 11:25:00,10.58,10.61,10.57,10.6,197236.0,8.6164,8.6408,8.6082,8.6327,197236.0
2017-08-01 11:30:00,10.59,10.61,10.58,10.58,80484.0,8.6245,8.6408,8.6164,8.6164,80484.0
2017-08-01 11:35:00,10.58,10.62,10.58,10.62,85732.0,8.6164,8.6489,8.6164,8.6489,85732.0
2017-08-01 11:40:00,10.62,10.62,10.6,10.61,83680.0,8.6489,8.6489,8.6327,8.6408,83680.0
2017-08-01 11:45:00,10.62,10.63,10.62,10.62,57524.0,8.6489,8.6571,8.6489,8.6489,57524.0
2017-08-01 11:50:00,10.62,10.62,10.61,10.61,66272.0,8.6489,8.6489,8.6408,8.6408,66272.0
2017-08-01 11:55:00,10.62,10.62,10.61,10.61,112144.0,8.6489,8.6489,8.6408,8.6408,112144.0
2017-08-01 12:00:00,10.61,10.62,10.59,10.59,85428.0,8.6408,8.6489,8.6245,8.6245,85428.0
2017-08-01 12:05:00,10.59,10.6,10.58,10.58,88052.0,8.6245,8.6327,8.6164,8.6164,88052.0
2017-08-01 12:10:00,10.59,10.59,10.58,10.59,72000.0,8.6245,8.6245,8.6164,8.6245,72000.0
2017-08-01 12:15:00,10.59,10.6,10.59,10.59,81656.0,8.6245,8.6327,8.6245,8.6245,81656.0
2017-08-01 12:20:00,10.59,10.6,10.58,10.59,77052.0,8.6245,8.6327,8.6164,8.6245,77052.0
2017-08-01 12:25:00,10.6,10.61,10.59,10.61,51876.0,8.6327,8.6408,8.6245,8.6408,51876.0
2017-08-01 12:30:00,10.61,10.61,10.59,10.61,96004.0,8.6408,8.6408,8.6245,8.6408,96004.0
2017-08-01 12:35:00,10.61,10.61,10.6,10.61,110860.0,8.6408,8.6408,8.6327,8.6408,110860.0
2017-08-01 12:40:00,10.61,10.63,10.61,10.62,44076.0,8.6408,8.6571,8.6408,8.6489,44076.0
2017-08-01 12:45:00,10.62,10.62,10.61,10.62,94672.0,8.6489,8.6489,8.6408,8.6489,94672.0
2017-08-01 12:50:00,10.62,10.62,10.61,10.62,41632.0,8.6489,8.6489,8.6408,8.6489,41632.0
2017-08-01 12:55:00,10.62,10.63,10.61,10.63,83948.0,8.6489,8.6571,8.6408,8.6571,83948.0
2017-08-01 13:00:00,10.63,10.63,10.62,10.63,102580.0,8.6571,8.6571,8.6489,8.6571,102580.0
2017-08-01 13:05:00,10.63,10.63,10.63,10.63,45644.0,8.6571,8.6571,8.6571,8.6571,45644.0
2017-08-01 13:10:00,10.63,10.64,10.63,10.63,40056.0,8.6571,8.6652,8.6571,8.6571,40056.0
2017-08-01 13:15:00,10.63,10.64,10.63,10.63,26080.0,8.6571,8.6652,8.6571,8.6571,26080.0
2017-08-01 13:20:00,10.64,10.64,10.62,10.63,66852.0,8.6652,8.6652,8.6489,8.6571,66852.0
2017-08-01 13:25:00,10.63,10.64,10.63,10.64,44732.0,8.6571,8.6652,8.6571,8.6652,44732.0
2017-08-01 13:30:00,10.64,10.64,10.63,10.63,52512.0,8.6652,8.6652,8.6571,8.6571,52512.0
2017-08-01 13:35:00,10.63,10.64,10.62,10.64,80580.0,8.6571,8.6652,8.6489,8.6652,80580.0
2017-08-01 13:40:00,10.64,10.64,10.63,10.63,69752.0,8.6652,8.6652,8.6571,8.6571,69752.0
2017-08-01 13:45:00,10.63,10.63,10.62,10.63,59684.0,8.6571,8.6571,8.6489,8.6571,59684.0
2017-08-01 13:50:00,10.63,10.63,10.62,10.62,65208.0,8.6571,8.6571,8.6489,8.6489,65208.0
2017-08-01 13:55:00,10.62,10.63,10.62,10.63,80896.0,8.6489,8.6571,8.6489,8.6571,80896.0
2017-08-01 14:00:00,10.63,10.63,10.63,10.63,97656.0,8.6571,8.6571,8.6571,8.6571,97656.0
2017-08-01 14:05:00,10.63,10.64,10.63,10.63,99792.0,8.6571,8.6652,8.6571,8.6571,99792.0
2017-08-01 14:10:00,10.64,10.65,10.64,10.64,46280.0,8.6652,8.6734,8.6652,8.6652,46280.0
2017-08-01 14:15:00,10.64,10.65,10.63,10.65,78636.0,8.6652,8.6734,8.6571,8.6734,78636.0
2017-08-01 14:20:00,10.65,10.65,10.63,10.64,160584.0,8.6734,8.6734,8.6571,8.6652,160584.0
2017-08-01 14:25:00,10.64,10.64,10.63,10.63,55044.0,8.6652,8.6652,8.6571,8.6571,55044.0
2017-08-01 14:30:00,10.63,10.63,10.63,10.63,44732.0,8.6571,8.6571,8.6571,8.6571,44732.0
2017-08-01 14:35:00,10.63,10.63,10.63,10.63,45396.0,8.6571,8.6571,8.6571,8.6571,45396.0
2017-08-01 14:40:00,10.63,10.63,10.63,10.63,74604.0,8.6571,8.6571,8.6571,8.6571,74604.0
2017-08-01 14:45:00,10.63,10.64,10.63,10.64,87484.0,8.6571,8.6652,8.6571,8.6652,87484.0
2017-08-01 14:50:00,10.64,10.67,10.64,10.66,90604.0,8.6652,8.6897,8.6652,8.6815,90604.0
2017-08-01 14:55:00,10.66,10.67,10.65,10.67,143660.0,8.6815,8.6897,8.6734,8.6897,143660.0
2017-08-01 15:00:00,10.67,10.67,10.65,10.65,76360.0,8.6897,8.6897,8.6734,8.6734,76360.0
2017-08-01 15:05:00,10.65,10.67,10.65,10.67,101280.0,8.6734,8.6897,8.6734,8.6897,101280.0
2017-08-01 15:10:00,10.67,10.72,10.66,10.72,589700.0,8.6897,8.7304,8.6815,8.7304,589700.0
2017-08-01 15:15:00,10.72,10.72,10.71,10.72,438512.0,8.7304,8.7304,8.7222,8.7304,438512.0
2017-08-01 15:20:00,10.72,10.73,10.72,10.73,287100.0,8.7304,8.7385,8.7304,8.7385,287100.0
2017-08-01 15:25:00,10.73,10.73,10.71,10.73,343284.0,8.7385,8.7385,8.7222,8.7385,343284.0
2017-08-01 15:30:00,10.73,10.73,10.71,10.71,183708.0,8.7385,8.7385,8.7222,8.7222,183708.0
2017-08-01 15:35:00,10.71,10.72,10.7,10.7,135064.0,8.7222,8.7304,8.7141,8.7141,135064.0
2017-08-01 15:40:00,10.7,10.73,10.7,10.72,203952.0,8.7141,8.7385,8.7141,8.7304,203952.0
2017-08-01 15:45:00,10.72,10.73,10.72,10.72,158056.0,8.7304,8.7385,8.7304,8.7304,158056.0
2017-08-01 15:50:00,10.72,10.74,10.72,10.73,977736.0,8.7304,8.7467,8.7304,8.7385,977736.0
2017-08-01 15:55:00,10.73,10.75,10.73,10.75,1249788.0,8.7385,8.7548,8.7385,8.7548,1249788.0
2017-08-02 09:30:00,10.77,10.78,10.72,10.74,188452.0,8.7711,8.7792,8.7304,8.7467,188452.0
2017-08-02 09:35:00,10.73,10.8,10.73,10.79,177968.0,8.7385,8.7955,8.7385,8.7874,177968.0
2017-08-02 09:40:00,10.8,10.8,10.75,10.77,134840.0,8.7955,8.7955,8.7548,8.7711,134840.0
2017-08-02 09:45:00,10.78,10.79,10.74,10.74,135280.0,8.7792,8.7874,8.7467,8.7467,135280.0
2017-08-02 09:50:00,10.75,10.76,10.74,10.74,45056.0,8.7548,8.763,8.7467,8.7467,45056.0
2017-08-02 09:55:00,10.75,10.76,10.73,10.74,79200.0,8.7548,8.763,8.7385,8.7467,79200.0
2017-08-02 10:00:00,10.74,10.77,10.72,10.72,136944.0,8.7467,8.7711,8.7304,8.7304,136944.0
2017-08-02 10:05:00,10.72,10.74,10.69,10.71,68168.0,8.7304,8.7467,8.7059,8.7222,68168.0
2017-08-02 10:10:00,10.71,10.71,10.7,10.7,56956.0,8.7222,8.7222,8.7141,8.7141,56956.0
2017-08-02 10:15:00,10.7,10.7,10.64,10.65,113080.0,8.7141,8.7141,8.6652,8.6734,113080.0
2017-08-02 10:20:00,10.65,10.66,10.62,10.62,110144.0,8.6734,8.6815,8.6489,8.6489,110144.0
2017-08-02 10:25:00,10.62,10.65,10.62,10.64,76504.0,8.6489,8.6734,8.6489,8.6652,76504.0
2017-08-02 10:30:00,10.64,10.66,10.64,10.66,45156.0,8.6652,8.6815,8.6652,8.6815,45156.0
2017-08-02 10:35:00,10.66,10.67,10.65,10.65,114088.0,8.6815,8.6897,8.6734,8.6734,114088.0
2017-08-02 10:40:00,10.65,10.67,10.64,10.64,183064.0,8.6734,8.6897,8.6652,8.6652,183064.0
2017-08-02 10:45:00,10.64,10.66,10.64,10.65,99640.0,8.6652,8.6815,8.6652,8.6734,99640.0
2017-08-02 10:50:00,10.65,10.69,10.65,10.66,182424.0,8.6734,8.7059,8.6734,8.6815,182424.0
2017-08-02 10:55:00,10.66,10.69,10.66,10.68,145652.0,8.6815,8.7059,8.6815,8.6978,145652.0
2017-08-02 11:00:00,10.69,10.71,10.69,10.71,44284.0,8.7059,8.7222,8.7059,8.7222,44284.0
2017-08-02 11:05:00,10.71,10.72,10.7,10.71,87572.0,8.7222,8.7304,8.7141,8.7222,87572.0
2017-08-02 11:10:00,10.71,10.72,10.7,10.71,46792.0,8.7222,8.7304,8.7141,8.7222,46792.0
2017-08-02 11:15:00,10.71,10.72,10.7,10.72,108816.0,8.7222,8.7304,8.7141,8.7304,108816.0
2017-08-02 11:20:00,10.72,10.74,10.72,10.73,69096.0,8.7304,8.7467,8.7304,8.7385,69096.0
2017-08-02 11:25:00,10.73,10.75,10.72,10.73,70180.0,8.7385,8.7548,8.7304,8.7385,70180.0
2017-08-02 11:30:00,10.74,10.74,10.7,10.71,66904.0,8.7467,8.7467,8.7141,8.7222,66904.0
2017-08-02 11:35:00,10.71,10.72,10.71,10.72,90000.0,8.7222,8.7304,8.7222,8.7304,90000.0
2017-08-02 11:40:00,10.72,10.73,10.71,10.72,58896.0,8.7304,8.7385,8.7222,8.7304,58896.0
2017-08-02 11:45:00,10.72,10.73,10.72,10.72,61992.0,8.7304,8.7385,8.7304,8.7304,61992.0
2017-08-02 11:50:00,10.72,10.73,10.71,10.71,39184.0,8.7304,8.7385,8.7222,8.7222,39184.0
2017-08-02 11:55:00,10.71,10.72,10.7,10.71,31960.0,8.7222,8.7304,8.7141,8.7222,31960.0
2017-08-02 12:00:00,10.71,10.73,10.7,10.72,76472.0,8.7222,8.7385,8.7141,8.7304,76472.0
2017-08-02 12:05:00,10.72,10.73,10.71,10.72,18192.0,8.7304,8.7385,8.7222,8.7304,18192.0
2017-08-02 12:10:00,10.72,10.72,10.71,10.71,36084.0,8.7304,8.7304,8.7222,8.7222,36084.0
2017-08-02 12:15:00,10.71,10.72,10.71,10.71,26128.0,8.7222,8.7304,8.7222,8.7222,26128.0
2017-08-02 12:20:00,10.71,10.72,10.71,10.71,100532.0,8.7222,8.7304,8.7222,8.7222,100532.0
2017-08-02 12:25:00,10.71,10.72,10.71,10.71,53308.0,8.7222,8.7304,8.7222,8.7222,53308.0
2017-08-02 12:30:00,10.71,10.72,10.7,10.72,46864.0,8.7222,8.7304,8.7141,8.7304,46864.0
2017-08-02 12:35:00,10.72,10.72,10.7,10.71,112772.0,8.7304,8.7304,8.7141,8.7222,112772.0
2017-08-02 12:40:00,10.71,10.71,10.71,10.71,62500.0,8.7222,8.7222,8.7222,8.7222,62500.0
2017-08-02 12:45:00,10.71,10.71,10.7,10.7,21404.0,8.7222,8.7222,8.7141,8.7141,21404.0
2017-08-02 12:50:00,10.7,10.71,10.7,10.71,35620.0,8.7141,8.7222,8.7141,8.7222,35620.0
2017-08-02 12:55:00,10.71,10.71,10.71,10.71,16968.0,8.7222,8.7222,8.7222,8.7222,16968.0
2017-08-02 13:00:00,10.71,10.73,10.71,10.72,64368.0,8.7222,8.7385,8.7222,8.7304,64368.0
2017-08-02 13:05:00,10.72,10.75,10.72,10.75,122664.0,8.7304,8.7548,8.7304,8.7548,122664.0
2017-08-02 13:10:00,10.75,10.77,10.74,10.76,286980.0,8.7548,8.7711,8.7467,8.763,286980.0
2017-08-02 13:15:00,10.76,10.78,10.76,10.76,106000.0,8.763,8.7792,8.763,8.763,106000.0
2017-08-02 13:20:00,10.76,10.77,10.75,10.76,108784.0,8.763,8.7711,8.7548,8.763,108784.0
2017-08-02 13:25:00,10.76,10.76,10.76,10.76,85128.0,8.763,8.763,8.763,8.763,85128.0
2017-08-02 13:30:00,10.76,10.76,10.75,10.76,57092.0,8.763,8.763,8.7548,8.763,57092.0
2017-08-02 13:35:00,10.76,10.76,10.74,10.74,25548.0,8.763,8.763,8.7467,8.7467,25548.0
2017-08-02 13:40:00,10.74,10.76,10.74,10.76,19376.0,8.7467,8.763,8.7467,8.763,19376.0
2017-08-02 13:45:00,10.76,10.77,10.75,10.76,245312.0,8.763,8.7711,8.7548,8.763,245312.0
2017-08-02 13:50:00,10.76,10.76,10.74,10.75,108444.0,8.763,8.763,8.7467,8.7548,108444.0
2017-08-02 13:55:00,10.75,10.75,10.74,10.74,20936.0,8.7548,8.7548,8.7467,8.7467,20936.0
2017-08-02 14:00:00,10.75,10.75,10.74,10.74,53560.0,8.7548,8.7548,8.7467,8.7467,53560.0
2017-08-02 14:05:00,10.74,10.76,10.74,10.75,81836.0,8.7467,8.763,8.7467,8.7548,81836.0
2017-08-02 14:10:00,10.75,10.75,10.74,10.75,86608.0,8.7548,8.7548,8.7467,8.7548,86608.0
2017-08-02 14:15:00,10.75,10.75,10.74,10.74,65456.0,8.7548,8.7548,8.7467,8.7467,65456.0
2017-08-02 14:20:00,10.74,10.74,10.73,10.73,27256.0,8.7467,8.7467,8.7385,8.7385,27256.0
2017-08-02 14:25:00,10.74,10.74,10.73,10.73,47960.0,8.7467,8.7467,8.7385,8.7385,47960.0
2017-08-02 14:30:00,10.73,10.75,10.72,10.74,70612.0,8.7385,8.7548,8.7304,8.7467,70612.0
2017-08-02 14:35:00,10.74,10.75,10.74,10.74,46448.0,8.7467,8.7548,8.7467,8.7467,46448.0
2017-08-02 14:40:00,10.74,10.76,10.74,10.75,49632.0,8.7467,8.763,8.7467,8.7548,49632.0
2017-08-02 14:45:00,10.75,10.76,10.74,10.74,76456.0,8.7548,8.763,8.7467,8.7467,76456.0
2017-08-02 14:50:00,10.74,10.76,10.74,10.75,199012.0,8.7467,8.763,8.7467,8.7548,199012.0
2017-08-02 14:55:00,10.75,10.76,10.75,10.76,63148.0,8.7548,8.763,8.7548,8.763,63148.0
2017-08-02 15:00:00,10.75,10.75,10.74,10.74,64908.0,8.7548,8.7548,8.7467,8.7467,64908.0
2017-08-02 15:05:00,10.74,10.74,10.73,10.73,339908.0,8.7467,8.7467,8.7385,8.7385,339908.0
2017-08-02 15:10:00,10.73,10.74,10.73,10.74,47292.0,8.7385,8.7467,8.7385,8.7467,47292.0
2017-08-02 15:15:00,10.74,10.75,10.74,10.75,177832.0,8.7467,8.7548,8.7467,8.7548,177832.0
2017-08-02 15:20:00,10.74,10.75,10.74,10.74,72980.0,8.7467,8.7548,8.7467,8.7467,72980.0
2017-08-02 15:25:00,10.74,10.74,10.74,10.74,75856.0,8.7467,8.7467,8.7467,8.7467,75856.0
2017-08-02 15:30:00,10.74,10.74,10.73,10.73,115344.0,8.7467,8.7467,8.7385,8.7385,115344.0
2017-08-02 15:35:00,10.74,10.74,10.72,10.72,299876.0,8.7467,8.7467,8.7304,8.7304,299876.0
2017-08-02 15:40:00,10.73,10.73,10.72,10.73,225248.0,8.7385,8.7385,8.7304,8.7385,225248.0
2017-08-02 15:45:00,10.73,10.74,10.72,10.72,260672.0,8.7385,8.7467,8.7304,8.7304,260672.0
2017-08-02 15:50:00,10.72,10.76,10.72,10.75,748676.0,8.7304,8.763,8.7304,8.7548,748676.0
2017-08-02 15:55:00,10.74,10.76,10.73,10.74,1088040.0,8.7467,8.763,8.7385,8.7467,1088040.0
2017-08-03 09:30:00,10.74,10.78,10.72,10.72,90788.0,8.7467,8.7792,8.7304,8.7304,90788.0
2017-08-03 09:35:00,10.74,10.76,10.72,10.76,51972.0,8.7467,8.763,8.7304,8.763,51972.0
2017-08-03 09:40:00,10.76,10.78,10.72,10.77,260188.0,8.763,8.7792,8.7304,8.7711,260188.0
2017-08-03 09:45:00,10.77,10.77,10.72,10.72,75740.0,8.7711,8.7711,8.7304,8.7304,75740.0
2017-08-03 09:50:00,10.72,10.73,10.7,10.7,165816.0,8.7304,8.7385,8.7141,8.7141,165816.0
2017-08-03 09:55:00,10.71,10.71,10.68,10.7,147004.0,8.7222,8.7222,8.6978,8.7141,147004.0
2017-08-03 10:00:00,10.7,10.7,10.66,10.67,159868.0,8.7141,8.7141,8.6815,8.6897,159868.0
2017-08-03 10:05:00,10.67,10.69,10.66,10.69,117320.0,8.6897,8.7059,8.6815,8.7059,117320.0
2017-08-03 10:10:00,10.69,10.69,10.68,10.68,105488.0,8.7059,8.7059,8.6978,8.6978,105488.0
2017-08-03 10:15:00,10.68,10.7,10.68,10.7,34016.0,8.6978,8.7141,8.6978,8.7141,34016.0
2017-08-03 10:20:00,10.7,10.72,10.7,10.72,44988.0,8.7141,8.7304,8.7141,8.7304,44988.0
2017-08-03 10:25:00,10.72,10.74,10.72,10.73,198192.0,8.7304,8.7467,8.7304,8.7385,198192.0
2017-08-03 10:30:00,10.73,10.74,10.73,10.74,42600.0,8.7385,8.7467,8.7385,8.7467,42600.0
2017-08-03 10:35:00,10.74,10.74,10.72,10.73,44816.0,8.7467,8.7467,8.7304,8.7385,44816.0
2017-08-03 10:40:00,10.72,10.73,10.72,10.72,31220.0,8.7304,8.7385,8.7304,8.7304,31220.0
2017-08-03 10:45:00,10.72,10.77,10.72,10.77,80124.0,8.7304,8.7711,8.7304,8.7711,80124.0
2017-08-03 10:50:00,10.77,10.77,10.74,10.74,89016.0,8.7711,8.7711,8.7467,8.7467,89016.0
2017-08-03 10:55:00,10.74,10.75,10.72,10.73,35096.0,8.7467,8.7548,8.7304,8.7385,35096.0
2017-08-03 11:00:00,10.72,10.73,10.72,10.72,124480.0,8.7304,8.7385,8.7304,8.7304,124480.0
2017-08-03 11:05:00,10.72,10.73,10.72,10.73,114560.0,8.7304,8.7385,8.7304,8.7385,114560.0
2017-08-03 11:10:00,10.73,10.73,10.71,10.71,41684.0,8.7385,8.7385,8.7222,8.7222,41684.0
2017-08-03 11:15:00,10.71,10.72,10.7,10.71,37940.0,8.7222,8.7304,8.7141,8.7222,37940.0
2017-08-03 11:20:00,10.71,10.71,10.71,10.71,38272.0,8.7222,8.7222,8.7222,8.7222,38272.0
2017-08-03 11:25:00,10.71,10.72,10.71,10.71,53240.0,8.7222,8.7304,8.7222,8.7222,53240.0
2017-08-03 11:30:00,10.71,10.72,10.71,10.71,103996.0,8.7222,8.7304,8.7222,8.7222,103996.0
2017-08-03 11:35:00,10.71,10.72,10.71,10.71,78452.0,8.7222,8.7304,8.7222,8.7222,78452.0
2017-08-03 11:40:00,10.71,10.71,10.7,10.71,81564.0,8.7222,8.7222,8.7141,8.7222,81564.0
2017-08-03 11:45:00,10.71,10.71,10.7,10.7,69884.0,8.7222,8.7222,8.7141,8.7141,69884.0
2017-08-03 11:50:00,10.7,10.71,10.69,10.69,47472.0,8.7141,8.7222,8.7059,8.7059,47472.0
2017-08-03 11:55:00,10.7,10.7,10.69,10.69,16688.0,8.7141,8.7141,8.7059,8.7059,16688.0
2017-08-03 12:00:00,10.68,10.69,10.68,10.69,19916.0,8.6978,8.7059,8.6978,8.7059,19916.0
2017-08-03 12:05:00,10.69,10.7,10.69,10.69,15600.0,8.7059,8.7141,8.7059,8.7059,15600.0
2017-08-03 12:10:00,10.69,10.69,10.68,10.68,24168.0,8.7059,8.7059,8.6978,8.6978,24168.0
2017-08-03 12:15:00,10.68,10.69,10.68,10.69,19200.0,8.6978,8.7059,8.6978,8.7059,19200.0
2017-08-03 12:20:00,10.69,10.7,10.69,10.7,17040.0,8.7059,8.7141,8.7059,8.7141,17040.0
2017-08-03 12:25:00,10.7,10.7,10.69,10.7,17240.0,8.7141,8.7141,8.7059,8.7141,17240.0
2017-08-03 12:30:00,10.7,10.7,10.69,10.69,26584.0,8.7141,8.7141,8.7059,8.7059,26584.0
2017-08-03 12:35:00,10.69,10.71,10.69,10.7,97400.0,8.7059,8.7222,8.7059,8.7141,97400.0
2017-08-03 12:40:00,10.7,10.71,10.69,10.71,277208.0,8.7141,8.7222,8.7059,8.7222,277208.0
2017-08-03 12:45:00,10.71,10.71,10.7,10.7,240824.0,8.7222,8.7222,8.7141,8.7141,240824.0
2017-08-03 12:50:00,10.7,10.7,10.68,10.7,135188.0,8.7141,8.7141,8.6978,8.7141,135188.0
2017-08-03 12:55:00,10.69,10.7,10.68,10.69,37856.0,8.7059,8.7141,8.6978,8.7059,37856.0
2017-08-03 13:00:00,10.69,10.69,10.68,10.68,19600.0,8.7059,8.7059,8.6978,8.6978,19600.0
2017-08-03 13:05:00,10.68,10.69,10.68,10.68,30560.0,8.6978,8.7059,8.6978,8.6978,30560.0
2017-08-03 13:10:00,10.69,10.69,10.68,10.68,25472.0,8.7059,8.7059,8.6978,8.6978,25472.0
2017-08-03 13:15:00,10.68,10.69,10.68,10.69,20000.0,8.6978,8.7059,8.6978,8.7059,20000.0
2017-08-03 13:20:00,10.69,10.7,10.69,10.7,25944.0,8.7059,8.7141,8.7059,8.7141,25944.0
2017-08-03 13:25:00,10.7,10.71,10.7,10.7,53480.0,8.7141,8.7222,8.7141,8.7141,53480.0
2017-08-03 13:30:00,10.7,10.7,10.69,10.7,65648.0,8.7141,8.7141,8.7059,8.7141,65648.0
2017-08-03 13:35:00,10.7,10.7,10.69,10.69,46596.0,8.7141,8.7141,8.7059,8.7059,46596.0
2017-08-03 13:40:00,10.69,10.7,10.69,10.69,20584.0,8.7059,8.7141,8.7059,8.7059,20584.0
2017-08-03 13:45:00,10.69,10.7,10.69,10.69,68036.0,8.7059,8.7141,8.7059,8.7059,68036.0
2017-08-03 13:50:00,10.69,10.7,10.68,10.68,92824.0,8.7059,8.7141,8.6978,8.6978,92824.0
2017-08-03 13:55:00,10.68,10.68,10.68,10.68,11240.0,8.6978,8.6978,8.6978,8.6978,11240.0
2017-08-03 14:00:00,10.68,10.68,10.68,10.68,24416.0,8.6978,8.6978,8.6978,8.6978,24416.0
2017-08-03 14:05:00,10.68,10.68,10.68,10.68,41552.0,8.6978,8.6978,8.6978,8.6978,41552.0
2017-08-03 14:10:00,10.68,10.68,10.68,10.68,82548.0,8.6978,8.6978,8.6978,8.6978,82548.0
2017-08-03 14:15:00,10.68,10.68,10.68,10.68,84112.0,8.6978,8.6978,8.6978,8.6978,84112.0
2017-08-03 14:20:00,10.68,10.68,10.68,10.68,62092.0,8.6978,8.6978,8.6978,8.6978,62092.0
2017-08-03 14:25:00,10.68,10.68,10.68,10.68,26348.0,8.6978,8.6978,8.6978,8.6978,26348.0
2017-08-03 14:30:00,10.68,10.68,10.68,10.68,130672.0,8.6978,8.6978,8.6978,8.6978,130672.0
2017-08-03 14:35:00,10.68,10.68,10.67,10.67,161228.0,8.6978,8.6978,8.6897,8.6897,161228.0
2017-08-03 14:40:00,10.67,10.68,10.67,10.67,53176.0,8.6897,8.6978,8.6897,8.6897,53176.0
2017-08-03 14:45:00,10.67,10.68,10.67,10.67,55452.0,8.6897,8.6978,8.6897,8.6897,55452.0
2017-08-03 14:50:00,10.67,10.67,10.66,10.67,57076.0,8.6897,8.6897,8.6815,8.6897,57076.0
2017-08-03 14:55:00,10.67,10.67,10.66,10.66,122828.0,8.6897,8.6897,8.6815,8.6815,122828.0
2017-08-03 15:00:00,10.66,10.66,10.65,10.66,69032.0,8.6815,8.6815,8.6734,8.6815,69032.0
2017-08-03 15:05:00,10.66,10.66,10.65,10.66,95356.0,8.6815,8.6815,8.6734,8.6815,95356.0
2017-08-03 15:10:00,10.66,10.67,10.65,10.65,121664.0,8.6815,8.6897,8.6734,8.6734,121664.0
2017-08-03 15:15:00,10.65,10.66,10.63,10.63,162344.0,8.6734,8.6815,8.6571,8.6571,162344.0
2017-08-03 15:20:00,10.63,10.67,10.63,10.66,227972.0,8.6571,8.6897,8.6571,8.6815,227972.0
2017-08-03 15:25:00,10.66,10.66,10.65,10.65,150744.0,8.6815,8.6815,8.6734,8.6734,150744.0
2017-08-03 15:30:00,10.65,10.65,10.63,10.63,382572.0,8.6734,8.6734,8.6571,8.6571,382572.0
2017-08-03 15:35:00,10.63,10.64,10.63,10.63,160976.0,8.6571,8.6652,8.6571,8.6571,160976.0
2017-08-03 15:40:00,10.63,10.63,10.62,10.63,243852.0,8.6571,8.6571,8.6489,8.6571,243852.0
2017-08-03 15:45:00,10.63,10.63,10.62,10.62,537112.0,8.6571,8.6571,8.6489,8.6489,537112.0
2017-08-03 15:50:00,10.62,10.64,10.62,10.63,458676.0,8.6489,8.6652,8.6489,8.6571,458676.0
2017-08-03 15:55:00,10.63,10.65,10.63,10.64,655576.0,8.6571,8.6734,8.6571,8.6652,655576.0
2017-08-04 09:30:00,10.72,10.86,10.72,10.82,562364.0,8.7304,8.8444,8.7304,8.8118,562364.0
2017-08-04 09:35:00,10.81,10.83,10.76,10.77,705132.0,8.8037,8.82,8.763,8.7711,705132.0
2017-08-04 09:40:00,10.76,10.78,10.73,10.73,209060.0,8.763,8.7792,8.7385,8.7385,209060.0
2017-08-04 09:45:00,10.72,10.77,10.72,10.77,487804.0,8.7304,8.7711,8.7304,8.7711,487804.0
2017-08-04 09:50:00,10.77,10.77,10.75,10.77,306636.0,8.7711,8.7711,8.7548,8.7711,306636.0
2017-08-04 09:55:00,10.77,10.77,10.75,10.76,315372.0,8.7711,8.7711,8.7548,8.763,315372.0
2017-08-04 10:00:00,10.76,10.77,10.74,10.75,399480.0,8.763,8.7711,8.7467,8.7548,399480.0
2017-08-04 10:05:00,10.75,10.75,10.74,10.74,123528.0,8.7548,8.7548,8.7467,8.7467,123528.0
2017-08-04 10:10:00,10.74,10.77,10.74,10.75,147432.0,8.7467,8.7711,8.7467,8.7548,147432.0
2017-08-04 10:15:00,10.75,10.77,10.74,10.76,140144.0,8.7548,8.7711,8.7467,8.763,140144.0
2017-08-04 10:20:00,10.76,10.77,10.75,10.76,89852.0,8.763,8.7711,8.7548,8.763,89852.0
2017-08-04 10:25:00,10.77,10.78,10.76,10.76,163280.0,8.7711,8.7792,8.763,8.763,163280.0
2017-08-04 10:30:00,10.76,10.78,10.76,10.76,239564.0,8.763,8.7792,8.763,8.763,239564.0
2017-08-04 10:35:00,10.76,10.77,10.76,10.77,99768.0,8.763,8.7711,8.763,8.7711,99768.0
2017-08-04 10:40:00,10.77,10.78,10.76,10.78,226228.0,8.7711,8.7792,8.763,8.7792,226228.0
2017-08-04 10:45:00,10.78,10.81,10.77,10.8,356060.0,8.7792,8.8037,8.7711,8.7955,356060.0
2017-08-04 10:50:00,10.8,10.83,10.8,10.83,393660.0,8.7955,8.82,8.7955,8.82,393660.0
2017-08-04 10:55:00,10.83,10.85,10.81,10.81,245080.0,8.82,8.8363,8.8037,8.8037,245080.0
2017-08-04 11:00:00,10.81,10.83,10.8,10.83,266512.0,8.8037,8.82,8.7955,8.82,266512.0
2017-08-04 11:05:00,10.83,10.87,10.82,10.87,285964.0,8.82,8.8525,8.8118,8.8525,285964.0
2017-08-04 11:10:00,10.87,10.88,10.87,10.87,166152.0,8.8525,8.8607,8.8525,8.8525,166152.0
2017-08-04 11:15:00,10.87,10.89,10.87,10.88,114556.0,8.8525,8.8688,8.8525,8.8607,114556.0
2017-08-04 11:20:00,10.88,10.9,10.87,10.9,423884.0,8.8607,8.877,8.8525,8.877,423884.0
2017-08-04 11:25:00,10.9,10.9,10.9,10.9,172756.0,8.877,8.877,8.877,8.877,172756.0
2017-08-04 11:30:00,10.9,10.91,10.9,10.9,93924.0,8.877,8.8851,8.877,8.877,93924.0
2017-08-04 11:35:00,10.9,10.94,10.9,10.94,301860.0,8.877,8.9095,8.877,8.9095,301860.0
2017-08-04 11:40:00,10.94,10.96,10.94,10.95,57576.0,8.9095,8.9258,8.9095,8.9177,57576.0
2017-08-04 11:45:00,10.95,10.96,10.92,10.92,544368.0,8.9177,8.9258,8.8933,8.8933,544368.0
2017-08-04 11:50:00,10.92,10.93,10.9,10.93,174672.0,8.8933,8.9014,8.877,8.9014,174672.0
2017-08-04 11:55:00,10.93,10.93,10.9,10.9,44836.0,8.9014,8.9014,8.877,8.877,44836.0
2017-08-04 12:00:00,10.91,10.91,10.9,10.91,50484.0,8.8851,8.8851,8.877,8.8851,50484.0
2017-08-04 12:05:00,10.91,10.92,10.88,10.88,145828.0,8.8851,8.8933,8.8607,8.8607,145828.0
2017-08-04 12:10:00,10.88,10.88,10.86,10.86,75264.0,8.8607,8.8607,8.8444,8.8444,75264.0
2017-08-04 12:15:00,10.86,10.88,10.86,10.88,179492.0,8.8444,8.8607,8.8444,8.8607,179492.0
2017-08-04 12:20:00,10.88,10.88,10.87,10.88,64724.0,8.8607,8.8607,8.8525,8.8607,64724.0
2017-08-04 12:25:00,10.88,10.9,10.88,10.9,33004.0,8.8607,8.877,8.8607,8.877,33004.0
2017-08-04 12:30:00,10.9,10.9,10.9,10.9,13440.0,8.877,8.877,8.877,8.877,13440.0
2017-08-04 12:35:00,10.9,10.9,10.9,10.9,250760.0,8.877,8.877,8.877,8.877,250760.0
2017-08-04 12:40:00,10.9,10.9,10.88,10.88,22880.0,8.877,8.877,8.8607,8.8607,22880.0
2017-08-04 12:45:00,10.88,10.88,10.88,10.88,57352.0,8.8607,8.8607,8.8607,8.8607,57352.0
2017-08-04 12:50:00,10.88,10.88,10.88,10.88,45496.0,8.8607,8.8607,8.8607,8.8607,45496.0
2017-08-04 12:55:00,10.88,10.89,10.87,10.89,137756.0,8.8607,8.8688,8.8525,8.8688,137756.0
2017-08-04 13:00:00,10.89,10.91,10.88,10.9,105504.0,8.8688,8.8851,8.8607,8.877,105504.0
2017-08-04 13:05:00,10.9,10.9,10.89,10.9,74212.0,8.877,8.877,8.8688,8.877,74212.0
2017-08-04 13:10:00,10.9,10.9,10.9,10.9,80776.0,8.877,8.877,8.877,8.877,80776.0
2017-08-04 13:15:00,10.9,10.93,10.9,10.93,102560.0,8.877,8.9014,8.877,8.9014,102560.0
2017-08-04 13:20:00,10.93,10.94,10.93,10.93,69800.0,8.9014,8.9095,8.9014,8.9014,69800.0
2017-08-04 13:25:00,10.93,10.94,10.93,10.94,47092.0,8.9014,8.9095,8.9014,8.9095,47092.0
2017-08-04 13:30:00,10.94,10.96,10.94,10.95,73088.0,8.9095,8.9258,8.9095,8.9177,73088.0
2017-08-04 13:35:00,10.95,10.95,10.94,10.95,42924.0,8.9177,8.9177,8.9095,8.9177,42924.0
2017-08-04 13:40:00,10.95,10.95,10.94,10.94,38636.0,8.9177,8.9177,8.9095,8.9095,38636.0
2017-08-04 13:45:00,10.94,10.95,10.94,10.94,27492.0,8.9095,8.9177,8.9095,8.9095,27492.0
2017-08-04 13:50:00,10.94,10.94,10.94,10.94,127492.0,8.9095,8.9095,8.9095,8.9095,127492.0
2017-08-04 13:55:00,10.94,10.95,10.94,10.94,39924.0,8.9095,8.9177,8.9095,8.9095,39924.0
2017-08-04 14:00:00,10.94,10.95,10.94,10.95,49836.0,8.9095,8.9177,8.9095,8.9177,49836.0
2017-08-04 14:05:00,10.95,10.95,10.94,10.94,67296.0,8.9177,8.9177,8.9095,8.9095,67296.0
2017-08-04 14:10:00,10.94,10.94,10.94,10.94,39896.0,8.9095,8.9095,8.9095,8.9095,39896.0
2017-08-04 14:15:00,10.94,10.95,10.94,10.95,49344.0,8.9095,8.9177,8.9095,8.9177,49344.0
2017-08-04 14:20:00,10.95,10.95,10.94,10.95,52904.0,8.9177,8.9177,8.9095,8.9177,52904.0
2017-08-04 14:25:00,10.95,10.96,10.95,10.95,119624.0,8.9177,8.9258,8.9177,8.9177,119624.0
2017-08-04 14:30:00,10.95,10.96,10.94,10.95,117668.0,8.9177,8.9258,8.9095,8.9177,117668.0
2017-08-04 14:35:00,10.95,10.96,10.94,10.96,86296.0,8.9177,8.9258,8.9095,8.9258,86296.0
2017-08-04 14:40:00,10.96,10.98,10.96,10.97,121492.0,8.9258,8.9421,8.9258,8.934,121492.0
2017-08-04 14:45:00,10.97,10.97,10.97,10.97,34356.0,8.934,8.934,8.934,8.934,34356.0
2017-08-04 14:50:00,10.97,10.99,10.97,10.98,91688.0,8.934,8.9503,8.934,8.9421,91688.0
2017-08-04 14:55:00,10.98,10.98,10.98,10.98,81316.0,8.9421,8.9421,8.9421,8.9421,81316.0
2017-08-04 15:00:00,10.98,10.98,10.97,10.98,88456.0,8.9421,8.9421,8.934,8.9421,88456.0
2017-08-04 15:05:00,10.98,10.98,10.96,10.96,81068.0,8.9421,8.9421,8.9258,8.9258,81068.0
2017-08-04 15:10:00,10.96,10.98,10.96,10.97,185312.0,8.9258,8.9421,8.9258,8.934,185312.0
2017-08-04 15:15:00,10.97,10.97,10.94,10.94,94716.0,8.934,8.934,8.9095,8.9095,94716.0
2017-08-04 15:20:00,10.94,10.96,10.94,10.96,78636.0,8.9095,8.9258,8.9095,8.9258,78636.0
2017-08-04 15:25:00,10.96,10.97,10.96,10.97,148192.0,8.9258,8.934,8.9258,8.934,148192.0
2017-08-04 15:30:00,10.97,10.97,10.96,10.96,132716.0,8.934,8.934,8.9258,8.9258,132716.0
2017-08-04 15:35:00,10.96,10.97,10.95,10.97,135504.0,8.9258,8.934,8.9177,8.934,135504.0
2017-08-04 15:40:00,10.97,10.98,10.96,10.97,210196.0,8.934,8.9421,8.9258,8.934,210196.0
2017-08-04 15:45:00,10.97,10.98,10.96,10.96,273548.0,8.934,8.9421,8.9258,8.9258,273548.0
2017-08-04 15:50:00,10.96,10.98,10.96,10.97,451096.0,8.9258,8.9421,8.9258,8.934,451096.0
2017-08-04 15:55:00,10.97,10.98,10.96,10.96,651300.0,8.934,8.9421,8.9258,8.9258,651300.0
2017-08-07 09:30:00,10.97,10.99,10.96,10.96,158256.0,8.934,8.9503,8.9258,8.9258,158256.0
2017-08-07 09:35:00,10.96,10.96,10.92,10.94,67844.0,8.9258,8.9258,8.8933,8.9095,67844.0
2017-08-07 09:40:00,10.95,10.95,10.88,10.89,121956.0,8.9177,8.9177,8.8607,8.8688,121956.0
2017-08-07 09:45:00,10.89,10.9,10.88,10.89,161344.0,8.8688,8.877,8.8607,8.8688,161344.0
2017-08-07 09:50:00,10.89,10.91,10.88,10.91,89172.0,8.8688,8.8851,8.8607,8.8851,89172.0
2017-08-07 09:55:00,10.9,10.92,10.88,10.92,35992.0,8.877,8.8933,8.8607,8.8933,35992.0
2017-08-07 10:00:00,10.91,10.95,10.9,10.94,64100.0,8.8851,8.9177,8.877,8.9095,64100.0
2017-08-07 10:05:00,10.94,10.96,10.93,10.95,66780.0,8.9095,8.9258,8.9014,8.9177,66780.0
2017-08-07 10:10:00,10.95,10.95,10.93,10.93,35272.0,8.9177,8.9177,8.9014,8.9014,35272.0
2017-08-07 10:15:00,10.93,10.95,10.93,10.94,42356.0,8.9014,8.9177,8.9014,8.9095,42356.0
2017-08-07 10:20:00,10.93,10.94,10.93,10.93,22100.0,8.9014,8.9095,8.9014,8.9014,22100.0
2017-08-07 10:25:00,10.92,10.92,10.9,10.9,40700.0,8.8933,8.8933,8.877,8.877,40700.0
2017-08-07 10:30:00,10.9,10.92,10.9,10.91,35908.0,8.877,8.8933,8.877,8.8851,35908.0
2017-08-07 10:35:00,10.92,10.92,10.9,10.9,40052.0,8.8933,8.8933,8.877,8.877,40052.0
2017-08-07 10:40:00,10.9,10.91,10.89,10.89,70816.0,8.877,8.8851,8.8688,8.8688,70816.0
2017-08-07 10:45:00,10.9,10.92,10.9,10.9,32152.0,8.877,8.8933,8.877,8.877,32152.0
2017-08-07 10:50:00,10.9,10.9,10.9,10.9,16156.0,8.877,8.877,8.877,8.877,16156.0
2017-08-07 10:55:00,10.9,10.9,10.9,10.9,41180.0,8.877,8.877,8.877,8.877,41180.0
2017-08-07 11:00:00,10.9,10.91,10.9,10.9,62004.0,8.877,8.8851,8.877,8.877,62004.0
2017-08-07 11:05:00,10.9,10.9,10.9,10.9,31392.0,8.877,8.877,8.877,8.877,31392.0
2017-08-07 11:10:00,10.9,10.91,10.9,10.9,57524.0,8.877,8.8851,8.877,8.877,57524.0
2017-08-07 11:15:00,10.9,10.91,10.9,10.91,111424.0,8.877,8.8851,8.877,8.8851,111424.0
2017-08-07 11:20:00,10.91,10.92,10.9,10.91,60892.0,8.8851,8.8933,8.877,8.8851,60892.0
2017-08-07 11:25:00,10.92,10.93,10.91,10.92,64080.0,8.8933,8.9014,8.8851,8.8933,64080.0
2017-08-07 11:30:00,10.92,10.92,10.9,10.91,50840.0,8.8933,8.8933,8.877,8.8851,50840.0
2017-08-07 11:35:00,10.91,10.92,10.91,10.91,119296.0,8.8851,8.8933,8.8851,8.8851,119296.0
2017-08-07 11:40:00,10.91,10.92,10.91,10.91,35272.0,8.8851,8.8933,8.8851,8.8851,35272.0
2017-08-07 11:45:00,10.91,10.91,10.9,10.9,41988.0,8.8851,8.8851,8.877,8.877,41988.0
2017-08-07 11:50:00,10.9,10.9,10.89,10.9,108072.0,8.877,8.877,8.8688,8.877,108072.0
2017-08-07 11:55:00,10.9,10.9,10.88,10.88,60760.0,8.877,8.877,8.8607,8.8607,60760.0
2017-08-07 12:00:00,10.88,10.89,10.88,10.88,31788.0,8.8607,8.8688,8.8607,8.8607,31788.0
2017-08-07 12:05:00,10.88,10.89,10.88,10.88,31096.0,8.8607,8.8688,8.8607,8.8607,31096.0
2017-08-07 12:10:00,10.89,10.89,10.88,10.88,28224.0,8.8688,8.8688,8.8607,8.8607,28224.0
2017-08-07 12:15:00,10.88,10.89,10.87,10.87,69044.0,8.8607,8.8688,8.8525,8.8525,69044.0
2017-08-07 12:20:00,10.87,10.88,10.87,10.88,74064.0,8.8525,8.8607,8.8525,8.8607,74064.0
2017-08-07 12:25:00,10.88,10.89,10.88,10.88,27616.0,8.8607,8.8688,8.8607,8.8607,27616.0
2017-08-07 12:30:00,10.89,10.9,10.88,10.9,12708.0,8.8688,8.877,8.8607,8.877,12708.0
2017-08-07 12:35:00,10.89,10.9,10.88,10.89,38888.0,8.8688,8.877,8.8607,8.8688,38888.0
2017-08-07 12:40:00,10.9,10.9,10.89,10.9,32800.0,8.877,8.877,8.8688,8.877,32800.0
2017-08-07 12:45:00,10.9,10.91,10.9,10.9,23720.0,8.877,8.8851,8.877,8.877,23720.0
2017-08-07 12:50:00,10.9,10.9,10.9,10.9,22020.0,8.877,8.877,8.877,8.877,22020.0
2017-08-07 12:55:00,10.9,10.9,10.89,10.89,41944.0,8.877,8.877,8.8688,8.8688,41944.0
2017-08-07 13:00:00,10.89,10.9,10.89,10.9,39888.0,8.8688,8.877,8.8688,8.877,39888.0
2017-08-07 13:05:00,10.9,10.9,10.9,10.9,21140.0,8.877,8.877,8.877,8.877,21140.0
2017-08-07 13:10:00,10.9,10.9,10.88,10.88,70376.0,8.877,8.877,8.8607,8.8607,70376.0
2017-08-07 13:15:00,10.88,10.89,10.88,10.88,32560.0,8.8607,8.8688,8.8607,8.8607,32560.0
2017-08-07 13:20:00,10.88,10.88,10.87,10.88,45392.0,8.8607,8.8607,8.8525,8.8607,45392.0
2017-08-07 13:25:00,10.88,10.88,10.88,10.88,26848.0,8.8607,8.8607,8.8607,8.8607,26848.0
2017-08-07 13:30:00,10.88,10.88,10.88,10.88,34012.0,8.8607,8.8607,8.8607,8.8607,34012.0
2017-08-07 13:35:00,10.88,10.88,10.87,10.87,40636.0,8.8607,8.8607,8.8525,8.8525,40636.0
2017-08-07 13:40:00,10.87,10.87,10.86,10.87,30148.0,8.8525,8.8525,8.8444,8.8525,30148.0
2017-08-07 13:45:00,10.87,10.87,10.86,10.86,43024.0,8.8525,8.8525,8.8444,8.8444,43024.0
2017-08-07 13:50:00,10.85,10.85,10.83,10.83,38728.0,8.8363,8.8363,8.82,8.82,38728.0
2017-08-07 13:55:00,10.84,10.84,10.83,10.83,57768.0,8.8281,8.8281,8.82,8.82,57768.0
2017-08-07 14:00:00,10.83,10.83,10.83,10.83,44480.0,8.82,8.82,8.82,8.82,44480.0
2017-08-07 14:05:00,10.83,10.83,10.82,10.83,53388.0,8.82,8.82,8.8118,8.82,53388.0
2017-08-07 14:10:00,10.83,10.83,10.82,10.82,37184.0,8.82,8.82,8.8118,8.8118,37184.0
2017-08-07 14:15:00,10.82,10.83,10.82,10.82,87780.0,8.8118,8.82,8.8118,8.8118,87780.0
2017-08-07 14:20:00,10.82,10.82,10.81,10.81,65376.0,8.8118,8.8118,8.8037,8.8037,65376.0
2017-08-07 14:25:00,10.81,10.81,10.81,10.81,44824.0,8.8037,8.8037,8.8037,8.8037,44824.0
2017-08-07 14:30:00,10.81,10.81,10.8,10.8,59864.0,8.8037,8.8037,8.7955,8.7955,59864.0
2017-08-07 14:35:00,10.8,10.8,10.79,10.79,67180.0,8.7955,8.7955,8.7874,8.7874,67180.0
2017-08-07 14:40:00,10.79,10.81,10.79,10.81,68576.0,8.7874,8.8037,8.7874,8.8037,68576.0
2017-08-07 14:45:00,10.81,10.81,10.8,10.8,50000.0,8.8037,8.8037,8.7955,8.7955,50000.0
2017-08-07 14:50:00,10.8,10.8,10.79,10.8,77400.0,8.7955,8.7955,8.7874,8.7955,77400.0
2017-08-07 14:55:00,10.8,10.8,10.78,10.78,166740.0,8.7955,8.7955,8.7792,8.7792,166740.0
2017-08-07 15:00:00,10.78,10.79,10.78,10.78,120420.0,8.7792,8.7874,8.7792,8.7792,120420.0
2017-08-07 15:05:00,10.78,10.79,10.78,10.79,91112.0,8.7792,8.7874,8.7792,8.7874,91112.0
2017-08-07 15:10:00,10.79,10.8,10.79,10.8,38828.0,8.7874,8.7955,8.7874,8.7955,38828.0
2017-08-07 15:15:00,10.8,10.8,10.79,10.79,41332.0,8.7955,8.7955,8.7874,8.7874,41332.0
2017-08-07 15:20:00,10.79,10.79,10.79,10.79,39392.0,8.7874,8.7874,8.7874,8.7874,39392.0
2017-08-07 15:25:00,10.79,10.8,10.78,10.79,167312.0,8.7874,8.7955,8.7792,8.7874,167312.0
2017-08-07 15:30:00,10.78,10.79,10.78,10.79,63676.0,8.7792,8.7874,8.7792,8.7874,63676.0
2017-08-07 15:35:00,10.79,10.79,10.77,10.77,108848.0,8.7874,8.7874,8.7711,8.7711,108848.0
2017-08-07 15:40:00,10.77,10.78,10.77,10.77,144684.0,8.7711,8.7792,8.7711,8.7711,144684.0
2017-08-07 15:45:00,10.77,10.77,10.76,10.77,181916.0,8.7711,8.7711,8.763,8.7711,181916.0
2017-08-07 15:50:00,10.77,10.77,10.76,10.77,271060.0,8.7711,8.7711,8.763,8.7711,271060.0
2017-08-07 15:55:00,10.77,10.77,10.76,10.76,382476.0,8.7711,8.7711,8.763,8.763,382476.0
2017-08-08 09:30:00,10.75,10.77,10.73,10.75,140708.0,8.7548,8.7711,8.7385,8.7548,140708.0
2017-08-08 09:35:00,10.74,10.74,10.71,10.72,28012.0,8.7467,8.7467,8.7222,8.7304,28012.0
2017-08-08 09:40:00,10.72,10.72,10.7,10.7,39144.0,8.7304,8.7304,8.7141,8.7141,39144.0
2017-08-08 09:45:00,10.7,10.73,10.7,10.72,29828.0,8.7141,8.7385,8.7141,8.7304,29828.0
2017-08-08 09:50:00,10.72,10.73,10.71,10.71,26832.0,8.7304,8.7385,8.7222,8.7222,26832.0
2017-08-08 09:55:00,10.71,10.72,10.69,10.69,68452.0,8.7222,8.7304,8.7059,8.7059,68452.0
2017-08-08 10:00:00,10.7,10.72,10.68,10.72,75252.0,8.7141,8.7304,8.6978,8.7304,75252.0
2017-08-08 10:05:00,10.72,10.72,10.71,10.72,33496.0,8.7304,8.7304,8.7222,8.7304,33496.0
2017-08-08 10:10:00,10.72,10.72,10.7,10.7,146956.0,8.7304,8.7304,8.7141,8.7141,146956.0
2017-08-08 10:15:00,10.7,10.71,10.69,10.7,76540.0,8.7141,8.7222,8.7059,8.7141,76540.0
2017-08-08 10:20:00,10.71,10.71,10.66,10.66,84568.0,8.7222,8.7222,8.6815,8.6815,84568.0
2017-08-08 10:25:00,10.67,10.69,10.67,10.68,79068.0,8.6897,8.7059,8.6897,8.6978,79068.0
2017-08-08 10:30:00,10.68,10.7,10.68,10.68,73104.0,8.6978,8.7141,8.6978,8.6978,73104.0
2017-08-08 10:35:00,10.68,10.69,10.68,10.68,69892.0,8.6978,8.7059,8.6978,8.6978,69892.0
2017-08-08 10:40:00,10.68,10.68,10.65,10.65,144940.0,8.6978,8.6978,8.6734,8.6734,144940.0
2017-08-08 10:45:00,10.65,10.66,10.64,10.65,78884.0,8.6734,8.6815,8.6652,8.6734,78884.0
2017-08-08 10:50:00,10.65,10.7,10.65,10.7,98892.0,8.6734,8.7141,8.6734,8.7141,98892.0
2017-08-08 10:55:00,10.71,10.72,10.69,10.7,95772.0,8.7222,8.7304,8.7059,8.7141,95772.0
2017-08-08 11:00:00,10.71,10.73,10.7,10.72,208428.0,8.7222,8.7385,8.7141,8.7304,208428.0
2017-08-08 11:05:00,10.72,10.74,10.71,10.71,87520.0,8.7304,8.7467,8.7222,8.7222,87520.0
2017-08-08 11:10:00,10.71,10.73,10.71,10.73,62288.0,8.7222,8.7385,8.7222,8.7385,62288.0
2017-08-08 11:15:00,10.74,10.77,10.74,10.76,120596.0,8.7467,8.7711,8.7467,8.763,120596.0
2017-08-08 11:20:00,10.76,10.76,10.74,10.74,46992.0,8.763,8.763,8.7467,8.7467,46992.0
2017-08-08 11:25:00,10.74,10.75,10.74,10.75,34928.0,8.7467,8.7548,8.7467,8.7548,34928.0
2017-08-08 11:30:00,10.75,10.76,10.74,10.76,58076.0,8.7548,8.763,8.7467,8.763,58076.0
2017-08-08 11:35:00,10.76,10.76,10.75,10.75,53404.0,8.763,8.763,8.7548,8.7548,53404.0
2017-08-08 11:40:00,10.76,10.76,10.75,10.75,45804.0,8.763,8.763,8.7548,8.7548,45804.0
2017-08-08 11:45:00,10.75,10.77,10.75,10.75,98872.0,8.7548,8.7711,8.7548,8.7548,98872.0
2017-08-08 11:50:00,10.75,10.77,10.75,10.77,21160.0,8.7548,8.7711,8.7548,8.7711,21160.0
2017-08-08 11:55:00,10.77,10.79,10.77,10.79,56140.0,8.7711,8.7874,8.7711,8.7874,56140.0
2017-08-08 12:00:00,10.79,10.79,10.78,10.78,23652.0,8.7874,8.7874,8.7792,8.7792,23652.0
2017-08-08 12:05:00,10.78,10.78,10.77,10.78,44844.0,8.7792,8.7792,8.7711,8.7792,44844.0
2017-08-08 12:10:00,10.78,10.78,10.77,10.78,64564.0,8.7792,8.7792,8.7711,8.7792,64564.0
2017-08-08 12:15:00,10.78,10.78,10.77,10.78,37444.0,8.7792,8.7792,8.7711,8.7792,37444.0
2017-08-08 12:20:00,10.78,10.79,10.77,10.77,34880.0,8.7792,8.7874,8.7711,8.7711,34880.0
2017-08-08 12:25:00,10.78,10.78,10.78,10.78,27024.0,8.7792,8.7792,8.7792,8.7792,27024.0
2017-08-08 12:30:00,10.77,10.78,10.77,10.78,141816.0,8.7711,8.7792,8.7711,8.7792,141816.0
2017-08-08 12:35:00,10.78,10.78,10.76,10.76,111632.0,8.7792,8.7792,8.763,8.763,111632.0
2017-08-08 12:40:00,10.76,10.76,10.75,10.76,17660.0,8.763,8.763,8.7548,8.763,17660.0
2017-08-08 12:45:00,10.76,10.76,10.73,10.74,42640.0,8.763,8.763,8.7385,8.7467,42640.0
2017-08-08 12:50:00,10.74,10.74,10.72,10.72,22884.0,8.7467,8.7467,8.7304,8.7304,22884.0
2017-08-08 12:55:00,10.72,10.72,10.7,10.71,40864.0,8.7304,8.7304,8.7141,8.7222,40864.0
2017-08-08 13:00:00,10.71,10.72,10.71,10.72,31480.0,8.7222,8.7304,8.7222,8.7304,31480.0
2017-08-08 13:05:00,10.72,10.72,10.71,10.72,19976.0,8.7304,8.7304,8.7222,8.7304,19976.0
2017-08-08 13:10:00,10.72,10.73,10.72,10.73,22516.0,8.7304,8.7385,8.7304,8.7385,22516.0
2017-08-08 13:15:00,10.72,10.73,10.72,10.73,70528.0,8.7304,8.7385,8.7304,8.7385,70528.0
2017-08-08 13:20:00,10.72,10.74,10.72,10.73,21740.0,8.7304,8.7467,8.7304,8.7385,21740.0
2017-08-08 13:25:00,10.73,10.73,10.71,10.71,39120.0,8.7385,8.7385,8.7222,8.7222,39120.0
2017-08-08 13:30:00,10.71,10.72,10.71,10.72,57412.0,8.7222,8.7304,8.7222,8.7304,57412.0
2017-08-08 13:35:00,10.72,10.72,10.71,10.71,29328.0,8.7304,8.7304,8.7222,8.7222,29328.0
2017-08-08 13:40:00,10.71,10.72,10.71,10.71,33600.0,8.7222,8.7304,8.7222,8.7222,33600.0
2017-08-08 13:45:00,10.71,10.72,10.71,10.71,38164.0,8.7222,8.7304,8.7222,8.7222,38164.0
2017-08-08 13:50:00,10.71,10.72,10.71,10.71,33760.0,8.7222,8.7304,8.7222,8.7222,33760.0
2017-08-08 13:55:00,10.71,10.71,10.7,10.71,35136.0,8.7222,8.7222,8.7141,8.7222,35136.0
2017-08-08 14:00:00,10.71,10.71,10.7,10.7,34480.0,8.7222,8.7222,8.7141,8.7141,34480.0
2017-08-08 14:05:00,10.7,10.71,10.7,10.71,21864.0,8.7141,8.7222,8.7141,8.7222,21864.0
2017-08-08 14:10:00,10.7,10.7,10.69,10.7,36400.0,8.7141,8.7141,8.7059,8.7141,36400.0
2017-08-08 14:15:00,10.7,10.7,10.7,10.7,16944.0,8.7141,8.7141,8.7141,8.7141,16944.0
2017-08-08 14:20:00,10.7,10.71,10.7,10.71,22964.0,8.7141,8.7222,8.7141,8.7222,22964.0
2017-08-08 14:25:00,10.71,10.71,10.7,10.71,46584.0,8.7222,8.7222,8.7141,8.7222,46584.0
2017-08-08 14:30:00,10.71,10.72,10.71,10.72,55420.0,8.7222,8.7304,8.7222,8.7304,55420.0
2017-08-08 14:35:00,10.72,10.72,10.71,10.71,14016.0,8.7304,8.7304,8.7222,8.7222,14016.0
2017-08-08 14:40:00,10.71,10.72,10.7,10.7,61844.0,8.7222,8.7304,8.7141,8.7141,61844.0
2017-08-08 14:45:00,10.7,10.71,10.7,10.7,34060.0,8.7141,8.7222,8.7141,8.7141,34060.0
2017-08-08 14:50:00,10.7,10.7,10.7,10.7,22772.0,8.7141,8.7141,8.7141,8.7141,22772.0
2017-08-08 14:55:00,10.7,10.7,10.69,10.69,44468.0,8.7141,8.7141,8.7059,8.7059,44468.0
2017-08-08 15:00:00,10.69,10.69,10.67,10.67,134408.0,8.7059,8.7059,8.6897,8.6897,134408.0
2017-08-08 15:05:00,10.67,10.67,10.66,10.66,55724.0,8.6897,8.6897,8.6815,8.6815,55724.0
2017-08-08 15:10:00,10.66,10.67,10.65,10.66,68408.0,8.6815,8.6897,8.6734,8.6815,68408.0
2017-08-08 15:15:00,10.66,10.66,10.63,10.64,218940.0,8.6815,8.6815,8.6571,8.6652,218940.0
2017-08-08 15:20:00,10.64,10.65,10.64,10.64,98172.0,8.6652,8.6734,8.6652,8.6652,98172.0
2017-08-08 15:25:00,10.64,10.65,10.61,10.62,175440.0,8.6652,8.6734,8.6408,8.6489,175440.0
2017-08-08 15:30:00,10.62,10.63,10.62,10.63,143920.0,8.6489,8.6571,8.6489,8.6571,143920.0
2017-08-08 15:35:00,10.63,10.63,10.61,10.63,81144.0,8.6571,8.6571,8.6408,8.6571,81144.0
2017-08-08 15:40:00,10.63,10.63,10.62,10.62,143364.0,8.6571,8.6571,8.6489,8.6489,143364.0
2017-08-08 15:45:00,10.62,10.63,10.62,10.62,169920.0,8.6489,8.6571,8.6489,8.6489,169920.0
2017-08-08 15:50:00,10.62,10.64,10.62,10.63,378000.0,8.6489,8.6652,8.6489,8.6571,378000.0
2017-08-08 15:55:00,10.63,10.63,10.62,10.62,437404.0,8.6571,8.6571,8.6489,8.6489,437404.0
2017-08-09 09:30:00,10.63,10.64,10.6,10.63,176096.0,8.6571,8.6652,8.6327,8.6571,176096.0
2017-08-09 09:35:00,10.64,10.64,10.6,10.61,66292.0,8.6652,8.6652,8.6327,8.6408,66292.0
2017-08-09 09:40:00,10.61,10.61,10.56,10.57,73196.0,8.6408,8.6408,8.6001,8.6082,73196.0
2017-08-09 09:45:00,10.57,10.59,10.55,10.59,60168.0,8.6082,8.6245,8.5919,8.6245,60168.0
2017-08-09 09:50:00,10.59,10.62,10.59,10.61,49252.0,8.6245,8.6489,8.6245,8.6408,49252.0
2017-08-09 09:55:00,10.61,10.64,10.6,10.64,63096.0,8.6408,8.6652,8.6327,8.6652,63096.0
2017-08-09 10:00:00,10.64,10.64,10.61,10.62,57692.0,8.6652,8.6652,8.6408,8.6489,57692.0
2017-08-09 10:05:00,10.62,10.63,10.62,10.63,43772.0,8.6489,8.6571,8.6489,8.6571,43772.0
2017-08-09 10:10:00,10.63,10.64,10.62,10.63,105544.0,8.6571,8.6652,8.6489,8.6571,105544.0
2017-08-09 10:15:00,10.63,10.64,10.62,10.63,57180.0,8.6571,8.6652,8.6489,8.6571,57180.0
2017-08-09 10:20:00,10.62,10.63,10.61,10.62,88280.0,8.6489,8.6571,8.6408,8.6489,88280.0
2017-08-09 10:25:00,10.62,10.64,10.62,10.64,41020.0,8.6489,8.6652,8.6489,8.6652,41020.0
2017-08-09 10:30:00,10.63,10.66,10.63,10.66,58696.0,8.6571,8.6815,8.6571,8.6815,58696.0
2017-08-09 10:35:00,10.66,10.67,10.64,10.65,59348.0,8.6815,8.6897,8.6652,8.6734,59348.0
2017-08-09 10:40:00,10.65,10.65,10.62,10.63,62908.0,8.6734,8.6734,8.6489,8.6571,62908.0
2017-08-09 10:45:00,10.63,10.66,10.63,10.65,49200.0,8.6571,8.6815,8.6571,8.6734,49200.0
2017-08-09 10:50:00,10.66,10.68,10.66,10.67,52828.0,8.6815,8.6978,8.6815,8.6897,52828.0
2017-08-09 10:55:00,10.67,10.67,10.65,10.67,68840.0,8.6897,8.6897,8.6734,8.6897,68840.0
2017-08-09 11:00:00,10.67,10.67,10.65,10.67,42972.0,8.6897,8.6897,8.6734,8.6897,42972.0
2017-08-09 11:05:00,10.66,10.68,10.66,10.67,66976.0,8.6815,8.6978,8.6815,8.6897,66976.0
2017-08-09 11:10:00,10.67,10.67,10.66,10.67,48652.0,8.6897,8.6897,8.6815,8.6897,48652.0
2017-08-09 11:15:00,10.68,10.68,10.67,10.68,67208.0,8.6978,8.6978,8.6897,8.6978,67208.0
2017-08-09 11:20:00,10.68,10.69,10.68,10.69,52580.0,8.6978,8.7059,8.6978,8.7059,52580.0
2017-08-09 11:25:00,10.69,10.69,10.67,10.67,59572.0,8.7059,8.7059,8.6897,8.6897,59572.0
2017-08-09 11:30:00,10.67,10.69,10.67,10.69,63100.0,8.6897,8.7059,8.6897,8.7059,63100.0
2017-08-09 11:35:00,10.69,10.69,10.69,10.69,201296.0,8.7059,8.7059,8.7059,8.7059,201296.0
2017-08-09 11:40:00,10.7,10.7,10.69,10.69,44440.0,8.7141,8.7141,8.7059,8.7059,44440.0
2017-08-09 11:45:00,10.69,10.7,10.68,10.7,53124.0,8.7059,8.7141,8.6978,8.7141,53124.0
2017-08-09 11:50:00,10.7,10.73,10.7,10.72,66364.0,8.7141,8.7385,8.7141,8.7304,66364.0
2017-08-09 11:55:00,10.72,10.74,10.72,10.73,97816.0,8.7304,8.7467,8.7304,8.7385,97816.0
2017-08-09 12:00:00,10.72,10.74,10.71,10.73,55396.0,8.7304,8.7467,8.7222,8.7385,55396.0
2017-08-09 12:05:00,10.73,10.73,10.72,10.72,31304.0,8.7385,8.7385,8.7304,8.7304,31304.0
2017-08-09 12:10:00,10.72,10.72,10.7,10.71,105564.0,8.7304,8.7304,8.7141,8.7222,105564.0
2017-08-09 12:15:00,10.71,10.72,10.7,10.72,50684.0,8.7222,8.7304,8.7141,8.7304,50684.0
2017-08-09 12:20:00,10.72,10.73,10.72,10.72,58212.0,8.7304,8.7385,8.7304,8.7304,58212.0
2017-08-09 12:25:00,10.72,10.72,10.72,10.72,48728.0,8.7304,8.7304,8.7304,8.7304,48728.0
2017-08-09 12:30:00,10.72,10.72,10.71,10.72,44808.0,8.7304,8.7304,8.7222,8.7304,44808.0
2017-08-09 12:35:00,10.72,10.72,10.72,10.72,67792.0,8.7304,8.7304,8.7304,8.7304,67792.0
2017-08-09 12:40:00,10.72,10.72,10.7,10.7,34312.0,8.7304,8.7304,8.7141,8.7141,34312.0
2017-08-09 12:45:00,10.7,10.71,10.7,10.71,85692.0,8.7141,8.7222,8.7141,8.7222,85692.0
2017-08-09 12:50:00,10.71,10.72,10.71,10.72,50152.0,8.7222,8.7304,8.7222,8.7304,50152.0
2017-08-09 12:55:00,10.72,10.72,10.71,10.72,25288.0,8.7304,8.7304,8.7222,8.7304,25288.0
2017-08-09 13:00:00,10.72,10.74,10.71,10.73,85592.0,8.7304,8.7467,8.7222,8.7385,85592.0
2017-08-09 13:05:00,10.73,10.73,10.72,10.72,48060.0,8.7385,8.7385,8.7304,8.7304,48060.0
2017-08-09 13:10:00,10.72,10.73,10.72,10.73,47800.0,8.7304,8.7385,8.7304,8.7385,47800.0
2017-08-09 13:15:00,10.73,10.73,10.72,10.72,50784.0,8.7385,8.7385,8.7304,8.7304,50784.0
2017-08-09 13:20:00,10.72,10.73,10.72,10.72,38680.0,8.7304,8.7385,8.7304,8.7304,38680.0
2017-08-09 13:25:00,10.72,10.74,10.72,10.74,47816.0,8.7304,8.7467,8.7304,8.7467,47816.0
2017-08-09 13:30:00,10.74,10.74,10.73,10.73,39012.0,8.7467,8.7467,8.7385,8.7385,39012.0
2017-08-09 13:35:00,10.73,10.74,10.73,10.73,41192.0,8.7385,8.7467,8.7385,8.7385,41192.0
2017-08-09 13:40:00,10.73,10.74,10.73,10.73,48692.0,8.7385,8.7467,8.7385,8.7385,48692.0
2017-08-09 13:45:00,10.74,10.74,10.73,10.73,50472.0,8.7467,8.7467,8.7385,8.7385,50472.0
2017-08-09 13:50:00,10.73,10.73,10.72,10.73,65632.0,8.7385,8.7385,8.7304,8.7385,65632.0
2017-08-09 13:55:00,10.73,10.73,10.72,10.73,38000.0,8.7385,8.7385,8.7304,8.7385,38000.0
2017-08-09 14:00:00,10.73,10.74,10.72,10.73,75556.0,8.7385,8.7467,8.7304,8.7385,75556.0
2017-08-09 14:05:00,10.73,10.73,10.71,10.72,43160.0,8.7385,8.7385,8.7222,8.7304,43160.0
2017-08-09 14:10:00,10.71,10.71,10.71,10.71,38400.0,8.7222,8.7222,8.7222,8.7222,38400.0
2017-08-09 14:15:00,10.71,10.72,10.71,10.71,40760.0,8.7222,8.7304,8.7222,8.7222,40760.0
2017-08-09 14:20:00,10.71,10.74,10.71,10.73,76192.0,8.7222,8.7467,8.7222,8.7385,76192.0
2017-08-09 14:25:00,10.74,10.74,10.72,10.72,42852.0,8.7467,8.7467,8.7304,8.7304,42852.0
2017-08-09 14:30:00,10.72,10.74,10.72,10.72,49804.0,8.7304,8.7467,8.7304,8.7304,49804.0
2017-08-09 14:35:00,10.72,10.73,10.72,10.72,73932.0,8.7304,8.7385,8.7304,8.7304,73932.0
2017-08-09 14:40:00,10.72,10.72,10.71,10.72,46780.0,8.7304,8.7304,8.7222,8.7304,46780.0
2017-08-09 14:45:00,10.72,10.72,10.71,10.72,67864.0,8.7304,8.7304,8.7222,8.7304,67864.0
2017-08-09 14:50:00,10.72,10.73,10.72,10.73,50840.0,8.7304,8.7385,8.7304,8.7385,50840.0
2017-08-09 14:55:00,10.73,10.74,10.72,10.73,56548.0,8.7385,8.7467,8.7304,8.7385,56548.0
2017-08-09 15:00:00,10.73,10.74,10.73,10.74,62092.0,8.7385,8.7467,8.7385,8.7467,62092.0
2017-08-09 15:05:00,10.74,10.74,10.73,10.73,80992.0,8.7467,8.7467,8.7385,8.7385,80992.0
2017-08-09 15:10:00,10.73,10.74,10.73,10.74,65620.0,8.7385,8.7467,8.7385,8.7467,65620.0
2017-08-09 15:15:00,10.74,10.75,10.74,10.74,80744.0,8.7467,8.7548,8.7467,8.7467,80744.0
2017-08-09 15:20:00,10.74,10.74,10.73,10.74,67924.0,8.7467,8.7467,8.7385,8.7467,67924.0
2017-08-09 15:25:00,10.74,10.74,10.74,10.74,100624.0,8.7467,8.7467,8.7467,8.7467,100624.0
2017-08-09 15:30:00,10.74,10.74,10.73,10.74,102420.0,8.7467,8.7467,8.7385,8.7467,102420.0
2017-08-09 15:35:00,10.74,10.76,10.73,10.75,111068.0,8.7467,8.763,8.7385,8.7548,111068.0
2017-08-09 15:40:00,10.75,10.76,10.75,10.76,132564.0,8.7548,8.763,8.7548,8.763,132564.0
2017-08-09 15:45:00,10.75,10.77,10.75,10.76,177384.0,8.7548,8.7711,8.7548,8.763,177384.0
2017-08-09 15:50:00,10.77,10.79,10.77,10.77,417772.0,8.7711,8.7874,8.7711,8.7711,417772.0
2017-08-09 15:55:00,10.77,10.77,10.76,10.77,393032.0,8.7711,8.7711,8.763,8.7711,393032.0
2017-08-10 09:30:00,10.72,10.73,10.63,10.69,164464.0,8.7304,8.7385,8.6571,8.7059,164464.0
2017-08-10 09:35:00,10.68,10.69,10.65,10.68,50976.0,8.6978,8.7059,8.6734,8.6978,50976.0
2017-08-10 09:40:00,10.68,10.69,10.66,10.68,47532.0,8.6978,8.7059,8.6815,8.6978,47532.0
2017-08-10 09:45:00,10.68,10.68,10.66,10.68,39952.0,8.6978,8.6978,8.6815,8.6978,39952.0
2017-08-10 09:50:00,10.67,10.7,10.67,10.7,29324.0,8.6897,8.7141,8.6897,8.7141,29324.0
2017-08-10 09:55:00,10.7,10.7,10.67,10.67,29332.0,8.7141,8.7141,8.6897,8.6897,29332.0
2017-08-10 10:00:00,10.66,10.67,10.64,10.64,85844.0,8.6815,8.6897,8.6652,8.6652,85844.0
2017-08-10 10:05:00,10.64,10.65,10.61,10.63,62968.0,8.6652,8.6734,8.6408,8.6571,62968.0
2017-08-10 10:10:00,10.63,10.64,10.62,10.63,45444.0,8.6571,8.6652,8.6489,8.6571,45444.0
2017-08-10 10:15:00,10.64,10.64,10.6,10.62,94900.0,8.6652,8.6652,8.6327,8.6489,94900.0
2017-08-10 10:20:00,10.61,10.62,10.61,10.61,45156.0,8.6408,8.6489,8.6408,8.6408,45156.0
2017-08-10 10:25:00,10.61,10.62,10.59,10.61,89468.0,8.6408,8.6489,8.6245,8.6408,89468.0
2017-08-10 10:30:00,10.62,10.62,10.6,10.61,28728.0,8.6489,8.6489,8.6327,8.6408,28728.0
2017-08-10 10:35:00,10.61,10.62,10.61,10.62,121744.0,8.6408,8.6489,8.6408,8.6489,121744.0
2017-08-10 10:40:00,10.62,10.63,10.61,10.63,37836.0,8.6489,8.6571,8.6408,8.6571,37836.0
2017-08-10 10:45:00,10.63,10.64,10.62,10.63,91148.0,8.6571,8.6652,8.6489,8.6571,91148.0
2017-08-10 10:50:00,10.63,10.64,10.62,10.63,70392.0,8.6571,8.6652,8.6489,8.6571,70392.0
2017-08-10 10:55:00,10.63,10.63,10.63,10.63,59480.0,8.6571,8.6571,8.6571,8.6571,59480.0
2017-08-10 11:00:00,10.63,10.63,10.62,10.62,36732.0,8.6571,8.6571,8.6489,8.6489,36732.0
2017-08-10 11:05:00,10.62,10.63,10.61,10.62,36300.0,8.6489,8.6571,8.6408,8.6489,36300.0
2017-08-10 11:10:00,10.62,10.65,10.62,10.64,152224.0,8.6489,8.6734,8.6489,8.6652,152224.0
2017-08-10 11:15:00,10.64,10.67,10.64,10.64,232536.0,8.6652,8.6897,8.6652,8.6652,232536.0
2017-08-10 11:20:00,10.64,10.64,10.6,10.6,25400.0,8.6652,8.6652,8.6327,8.6327,25400.0
2017-08-10 11:25:00,10.6,10.62,10.6,10.62,37532.0,8.6327,8.6489,8.6327,8.6489,37532.0
2017-08-10 11:30:00,10.62,10.62,10.61,10.62,39532.0,8.6489,8.6489,8.6408,8.6489,39532.0
2017-08-10 11:35:00,10.62,10.62,10.61,10.61,59988.0,8.6489,8.6489,8.6408,8.6408,59988.0
2017-08-10 11:40:00,10.61,10.62,10.6,10.6,97556.0,8.6408,8.6489,8.6327,8.6327,97556.0
2017-08-10 11:45:00,10.6,10.62,10.6,10.62,81184.0,8.6327,8.6489,8.6327,8.6489,81184.0
2017-08-10 11:50:00,10.62,10.63,10.61,10.62,62516.0,8.6489,8.6571,8.6408,8.6489,62516.0
2017-08-10 11:55:00,10.62,10.64,10.62,10.63,24760.0,8.6489,8.6652,8.6489,8.6571,24760.0
2017-08-10 12:00:00,10.63,10.63,10.62,10.63,42356.0,8.6571,8.6571,8.6489,8.6571,42356.0
2017-08-10 12:05:00,10.62,10.63,10.62,10.63,37596.0,8.6489,8.6571,8.6489,8.6571,37596.0
2017-08-10 12:10:00,10.63,10.63,10.62,10.62,38952.0,8.6571,8.6571,8.6489,8.6489,38952.0
2017-08-10 12:15:00,10.62,10.63,10.61,10.62,66908.0,8.6489,8.6571,8.6408,8.6489,66908.0
2017-08-10 12:20:00,10.62,10.63,10.62,10.62,39144.0,8.6489,8.6571,8.6489,8.6489,39144.0
2017-08-10 12:25:00,10.62,10.62,10.61,10.61,34368.0,8.6489,8.6489,8.6408,8.6408,34368.0
2017-08-10 12:30:00,10.61,10.61,10.6,10.6,34240.0,8.6408,8.6408,8.6327,8.6327,34240.0
2017-08-10 12:35:00,10.6,10.61,10.59,10.59,49228.0,8.6327,8.6408,8.6245,8.6245,49228.0
2017-08-10 12:40:00,10.59,10.59,10.58,10.58,28944.0,8.6245,8.6245,8.6164,8.6164,28944.0
2017-08-10 12:45:00,10.58,10.6,10.58,10.59,16400.0,8.6164,8.6327,8.6164,8.6245,16400.0
2017-08-10 12:50:00,10.6,10.6,10.58,10.59,43064.0,8.6327,8.6327,8.6164,8.6245,43064.0
2017-08-10 12:55:00,10.59,10.6,10.58,10.6,100456.0,8.6245,8.6327,8.6164,8.6327,100456.0
2017-08-10 13:00:00,10.6,10.6,10.59,10.59,34340.0,8.6327,8.6327,8.6245,8.6245,34340.0
2017-08-10 13:05:00,10.6,10.6,10.59,10.59,39068.0,8.6327,8.6327,8.6245,8.6245,39068.0
2017-08-10 13:10:00,10.59,10.6,10.58,10.58,37768.0,8.6245,8.6327,8.6164,8.6164,37768.0
2017-08-10 13:15:00,10.58,10.59,10.58,10.59,16216.0,8.6164,8.6245,8.6164,8.6245,16216.0
2017-08-10 13:20:00,10.58,10.61,10.58,10.6,54780.0,8.6164,8.6408,8.6164,8.6327,54780.0
2017-08-10 13:25:00,10.6,10.6,10.58,10.59,41288.0,8.6327,8.6327,8.6164,8.6245,41288.0
2017-08-10 13:30:00,10.59,10.59,10.58,10.59,16828.0,8.6245,8.6245,8.6164,8.6245,16828.0
2017-08-10 13:35:00,10.58,10.59,10.58,10.59,49440.0,8.6164,8.6245,8.6164,8.6245,49440.0
2017-08-10 13:40:00,10.59,10.59,10.58,10.58,155128.0,8.6245,8.6245,8.6164,8.6164,155128.0
2017-08-10 13:45:00,10.59,10.6,10.58,10.6,73796.0,8.6245,8.6327,8.6164,8.6327,73796.0
2017-08-10 13:50:00,10.6,10.6,10.6,10.6,57680.0,8.6327,8.6327,8.6327,8.6327,57680.0
2017-08-10 13:55:00,10.6,10.62,10.6,10.62,37268.0,8.6327,8.6489,8.6327,8.6489,37268.0
2017-08-10 14:00:00,10.62,10.62,10.61,10.61,42560.0,8.6489,8.6489,8.6408,8.6408,42560.0
2017-08-10 14:05:00,10.61,10.62,10.6,10.62,77800.0,8.6408,8.6489,8.6327,8.6489,77800.0
2017-08-10 14:10:00,10.62,10.62,10.61,10.62,38856.0,8.6489,8.6489,8.6408,8.6489,38856.0
2017-08-10 14:15:00,10.62,10.63,10.62,10.63,47256.0,8.6489,8.6571,8.6489,8.6571,47256.0
2017-08-10 14:20:00,10.63,10.64,10.63,10.63,62296.0,8.6571,8.6652,8.6571,8.6571,62296.0
2017-08-10 14:25:00,10.63,10.63,10.62,10.62,32236.0,8.6571,8.6571,8.6489,8.6489,32236.0
2017-08-10 14:30:00,10.62,10.63,10.61,10.63,55396.0,8.6489,8.6571,8.6408,8.6571,55396.0
2017-08-10 14:35:00,10.62,10.62,10.61,10.61,167604.0,8.6489,8.6489,8.6408,8.6408,167604.0
2017-08-10 14:40:00,10.62,10.63,10.61,10.63,66816.0,8.6489,8.6571,8.6408,8.6571,66816.0
2017-08-10 14:45:00,10.63,10.64,10.62,10.64,43000.0,8.6571,8.6652,8.6489,8.6652,43000.0
2017-08-10 14:50:00,10.64,10.64,10.62,10.63,48668.0,8.6652,8.6652,8.6489,8.6571,48668.0
2017-08-10 14:55:00,10.63,10.63,10.62,10.62,53756.0,8.6571,8.6571,8.6489,8.6489,53756.0
2017-08-10 15:00:00,10.62,10.63,10.61,10.62,48324.0,8.6489,8.6571,8.6408,8.6489,48324.0
2017-08-10 15:05:00,10.62,10.62,10.61,10.62,51800.0,8.6489,8.6489,8.6408,8.6489,51800.0
2017-08-10 15:10:00,10.62,10.62,10.61,10.62,68088.0,8.6489,8.6489,8.6408,8.6489,68088.0
2017-08-10 15:15:00,10.61,10.62,10.61,10.62,300544.0,8.6408,8.6489,8.6408,8.6489,300544.0
2017-08-10 15:20:00,10.62,10.62,10.61,10.62,130896.0,8.6489,8.6489,8.6408,8.6489,130896.0
2017-08-10 15:25:00,10.61,10.62,10.6,10.61,112764.0,8.6408,8.6489,8.6327,8.6408,112764.0
2017-08-10 15:30:00,10.6,10.61,10.6,10.6,87904.0,8.6327,8.6408,8.6327,8.6327,87904.0
2017-08-10 15:35:00,10.6,10.61,10.59,10.59,78784.0,8.6327,8.6408,8.6245,8.6245,78784.0
2017-08-10 15:40:00,10.59,10.61,10.59,10.6,148252.0,8.6245,8.6408,8.6245,8.6327,148252.0
2017-08-10 15:45:00,10.6,10.6,10.58,10.59,163704.0,8.6327,8.6327,8.6164,8.6245,163704.0
2017-08-10 15:50:00,10.58,10.6,10.58,10.6,209900.0,8.6164,8.6327,8.6164,8.6327,209900.0
2017-08-10 15:55:00,10.6,10.6,10.58,10.59,331000.0,8.6327,8.6327,8.6164,8.6245,331000.0
2017-08-11 09:30:00,10.62,10.64,10.56,10.59,202588.0,8.6489,8.6652,8.6001,8.6245,202588.0
2017-08-11 09:35:00,10.59,10.64,10.59,10.61,45596.0,8.6245,8.6652,8.6245,8.6408,45596.0
2017-08-11 09:40:00,10.61,10.65,10.61,10.61,35508.0,8.6408,8.6734,8.6408,8.6408,35508.0
2017-08-11 09:45:00,10.62,10.68,10.62,10.68,69436.0,8.6489,8.6978,8.6489,8.6978,69436.0
2017-08-11 09:50:00,10.68,10.7,10.68,10.69,81100.0,8.6978,8.7141,8.6978,8.7059,81100.0
2017-08-11 09:55:00,10.69,10.69,10.67,10.68,55720.0,8.7059,8.7059,8.6897,8.6978,55720.0
2017-08-11 10:00:00,10.69,10.7,10.68,10.69,61308.0,8.7059,8.7141,8.6978,8.7059,61308.0
2017-08-11 10:05:00,10.68,10.69,10.68,10.69,42492.0,8.6978,8.7059,8.6978,8.7059,42492.0
2017-08-11 10:10:00,10.68,10.71,10.68,10.7,61428.0,8.6978,8.7222,8.6978,8.7141,61428.0
2017-08-11 10:15:00,10.7,10.7,10.68,10.68,43256.0,8.7141,8.7141,8.6978,8.6978,43256.0
2017-08-11 10:20:00,10.68,10.69,10.68,10.69,38932.0,8.6978,8.7059,8.6978,8.7059,38932.0
2017-08-11 10:25:00,10.69,10.7,10.68,10.69,53324.0,8.7059,8.7141,8.6978,8.7059,53324.0
2017-08-11 10:30:00,10.69,10.7,10.69,10.69,65688.0,8.7059,8.7141,8.7059,8.7059,65688.0
2017-08-11 10:35:00,10.7,10.7,10.68,10.69,32716.0,8.7141,8.7141,8.6978,8.7059,32716.0
2017-08-11 10:40:00,10.69,10.7,10.69,10.7,29540.0,8.7059,8.7141,8.7059,8.7141,29540.0
2017-08-11 10:45:00,10.7,10.71,10.7,10.71,140944.0,8.7141,8.7222,8.7141,8.7222,140944.0
2017-08-11 10:50:00,10.71,10.72,10.71,10.72,69456.0,8.7222,8.7304,8.7222,8.7304,69456.0
2017-08-11 10:55:00,10.72,10.75,10.72,10.75,89860.0,8.7304,8.7548,8.7304,8.7548,89860.0
2017-08-11 11:00:00,10.75,10.75,10.72,10.72,146812.0,8.7548,8.7548,8.7304,8.7304,146812.0
2017-08-11 11:05:00,10.73,10.74,10.72,10.74,159568.0,8.7385,8.7467,8.7304,8.7467,159568.0
2017-08-11 11:10:00,10.74,10.74,10.73,10.74,61744.0,8.7467,8.7467,8.7385,8.7467,61744.0
2017-08-11 11:15:00,10.74,10.74,10.72,10.72,157120.0,8.7467,8.7467,8.7304,8.7304,157120.0
2017-08-11 11:20:00,10.72,10.73,10.71,10.73,136896.0,8.7304,8.7385,8.7222,8.7385,136896.0
2017-08-11 11:25:00,10.73,10.73,10.72,10.73,104464.0,8.7385,8.7385,8.7304,8.7385,104464.0
2017-08-11 11:30:00,10.73,10.73,10.72,10.73,37692.0,8.7385,8.7385,8.7304,8.7385,37692.0
2017-08-11 11:35:00,10.72,10.73,10.72,10.72,60056.0,8.7304,8.7385,8.7304,8.7304,60056.0
2017-08-11 11:40:00,10.72,10.73,10.71,10.73,91000.0,8.7304,8.7385,8.7222,8.7385,91000.0
2017-08-11 11:45:00,10.73,10.74,10.72,10.72,99828.0,8.7385,8.7467,8.7304,8.7304,99828.0
2017-08-11 11:50:00,10.72,10.73,10.71,10.72,149412.0,8.7304,8.7385,8.7222,8.7304,149412.0
2017-08-11 11:55:00,10.73,10.74,10.72,10.72,56464.0,8.7385,8.7467,8.7304,8.7304,56464.0
2017-08-11 12:00:00,10.72,10.72,10.72,10.72,56180.0,8.7304,8.7304,8.7304,8.7304,56180.0
2017-08-11 12:05:00,10.72,10.73,10.72,10.73,35808.0,8.7304,8.7385,8.7304,8.7385,35808.0
2017-08-11 12:10:00,10.73,10.74,10.72,10.72,40464.0,8.7385,8.7467,8.7304,8.7304,40464.0
2017-08-11 12:15:00,10.72,10.72,10.71,10.71,32244.0,8.7304,8.7304,8.7222,8.7222,32244.0
2017-08-11 12:20:00,10.71,10.71,10.71,10.71,20204.0,8.7222,8.7222,8.7222,8.7222,20204.0
2017-08-11 12:25:00,10.71,10.71,10.7,10.7,33596.0,8.7222,8.7222,8.7141,8.7141,33596.0
2017-08-11 12:30:00,10.7,10.71,10.7,10.71,28260.0,8.7141,8.7222,8.7141,8.7222,28260.0
2017-08-11 12:35:00,10.71,10.71,10.71,10.71,11548.0,8.7222,8.7222,8.7222,8.7222,11548.0
2017-08-11 12:40:00,10.71,10.71,10.7,10.7,27556.0,8.7222,8.7222,8.7141,8.7141,27556.0
2017-08-11 12:45:00,10.7,10.71,10.69,10.7,44636.0,8.7141,8.7222,8.7059,8.7141,44636.0
2017-08-11 12:50:00,10.7,10.7,10.68,10.69,15000.0,8.7141,8.7141,8.6978,8.7059,15000.0
2017-08-11 12:55:00,10.69,10.69,10.68,10.68,18172.0,8.7059,8.7059,8.6978,8.6978,18172.0
2017-08-11 13:00:00,10.68,10.68,10.66,10.67,54344.0,8.6978,8.6978,8.6815,8.6897,54344.0
2017-08-11 13:05:00,10.67,10.68,10.67,10.68,28140.0,8.6897,8.6978,8.6897,8.6978,28140.0
2017-08-11 13:10:00,10.68,10.69,10.68,10.68,13912.0,8.6978,8.7059,8.6978,8.6978,13912.0
2017-08-11 13:15:00,10.68,10.7,10.68,10.69,44808.0,8.6978,8.7141,8.6978,8.7059,44808.0
2017-08-11 13:20:00,10.69,10.7,10.69,10.69,28600.0,8.7059,8.7141,8.7059,8.7059,28600.0
2017-08-11 13:25:00,10.69,10.69,10.69,10.69,36612.0,8.7059,8.7059,8.7059,8.7059,36612.0
2017-08-11 13:30:00,10.69,10.71,10.69,10.69,40888.0,8.7059,8.7222,8.7059,8.7059,40888.0
2017-08-11 13:35:00,10.69,10.69,10.68,10.68,14964.0,8.7059,8.7059,8.6978,8.6978,14964.0
2017-08-11 13:40:00,10.68,10.69,10.68,10.68,14396.0,8.6978,8.7059,8.6978,8.6978,14396.0
2017-08-11 13:45:00,10.68,10.69,10.68,10.68,34800.0,8.6978,8.7059,8.6978,8.6978,34800.0
2017-08-11 13:50:00,10.68,10.69,10.68,10.69,22492.0,8.6978,8.7059,8.6978,8.7059,22492.0
2017-08-11 13:55:00,10.69,10.7,10.69,10.69,19860.0,8.7059,8.7141,8.7059,8.7059,19860.0
2017-08-11 14:00:00,10.69,10.7,10.69,10.7,42836.0,8.7059,8.7141,8.7059,8.7141,42836.0
2017-08-11 14:05:00,10.7,10.71,10.7,10.7,76848.0,8.7141,8.7222,8.7141,8.7141,76848.0
2017-08-11 14:10:00,10.7,10.71,10.7,10.7,31692.0,8.7141,8.7222,8.7141,8.7141,31692.0
2017-08-11 14:15:00,10.71,10.71,10.7,10.71,31148.0,8.7222,8.7222,8.7141,8.7222,31148.0
2017-08-11 14:20:00,10.71,10.71,10.69,10.7,39144.0,8.7222,8.7222,8.7059,8.7141,39144.0
2017-08-11 14:25:00,10.7,10.7,10.68,10.68,20800.0,8.7141,8.7141,8.6978,8.6978,20800.0
2017-08-11 14:30:00,10.68,10.69,10.68,10.68,47692.0,8.6978,8.7059,8.6978,8.6978,47692.0
2017-08-11 14:35:00,10.68,10.68,10.67,10.68,30920.0,8.6978,8.6978,8.6897,8.6978,30920.0
2017-08-11 14:40:00,10.68,10.69,10.68,10.69,53652.0,8.6978,8.7059,8.6978,8.7059,53652.0
2017-08-11 14:45:00,10.69,10.69,10.68,10.68,34616.0,8.7059,8.7059,8.6978,8.6978,34616.0
2017-08-11 14:50:00,10.68,10.69,10.67,10.67,45812.0,8.6978,8.7059,8.6897,8.6897,45812.0
2017-08-11 14:55:00,10.67,10.68,10.67,10.67,47480.0,8.6897,8.6978,8.6897,8.6897,47480.0
2017-08-11 15:00:00,10.67,10.68,10.66,10.67,89156.0,8.6897,8.6978,8.6815,8.6897,89156.0
2017-08-11 15:05:00,10.68,10.68,10.67,10.67,26796.0,8.6978,8.6978,8.6897,8.6897,26796.0
2017-08-11 15:10:00,10.68,10.68,10.66,10.66,85692.0,8.6978,8.6978,8.6815,8.6815,85692.0
2017-08-11 15:15:00,10.66,10.67,10.65,10.65,60768.0,8.6815,8.6897,8.6734,8.6734,60768.0
2017-08-11 15:20:00,10.65,10.67,10.65,10.67,63472.0,8.6734,8.6897,8.6734,8.6897,63472.0
2017-08-11 15:25:00,10.67,10.68,10.65,10.66,50552.0,8.6897,8.6978,8.6734,8.6815,50552.0
2017-08-11 15:30:00,10.66,10.67,10.66,10.66,74232.0,8.6815,8.6897,8.6815,8.6815,74232.0
2017-08-11 15:35:00,10.66,10.66,10.65,10.66,78304.0,8.6815,8.6815,8.6734,8.6815,78304.0
2017-08-11 15:40:00,10.66,10.67,10.65,10.67,67772.0,8.6815,8.6897,8.6734,8.6897,67772.0
2017-08-11 15:45:00,10.67,10.67,10.66,10.66,122700.0,8.6897,8.6897,8.6815,8.6815,122700.0
2017-08-11 15:50:00,10.66,10.67,10.65,10.66,176812.0,8.6815,8.6897,8.6734,8.6815,176812.0
2017-08-11 15:55:00,10.66,10.66,10.65,10.65,266220.0,8.6815,8.6815,8.6734,8.6734,266220.0
2017-08-14 09:30:00,10.69,10.77,10.68,10.73,155548.0,8.7059,8.7711,8.6978,8.7385,155548.0
2017-08-14 09:35:00,10.74,10.77,10.74,10.76,45316.0,8.7467,8.7711,8.7467,8.763,45316.0
2017-08-14 09:40:00,10.75,10.76,10.74,10.76,17884.0,8.7548,8.763,8.7467,8.763,17884.0
2017-08-14 09:45:00,10.76,10.78,10.76,10.78,45416.0,8.763,8.7792,8.763,8.7792,45416.0
2017-08-14 09:50:00,10.79,10.79,10.77,10.78,27200.0,8.7874,8.7874,8.7711,8.7792,27200.0
2017-08-14 09:55:00,10.79,10.79,10.77,10.77,21764.0,8.7874,8.7874,8.7711,8.7711,21764.0
2017-08-14 10:00:00,10.77,10.77,10.74,10.76,59124.0,8.7711,8.7711,8.7467,8.763,59124.0
2017-08-14 10:05:00,10.76,10.77,10.74,10.74,26084.0,8.763,8.7711,8.7467,8.7467,26084.0
2017-08-14 10:10:00,10.75,10.77,10.75,10.76,47156.0,8.7548,8.7711,8.7548,8.763,47156.0
2017-08-14 10:15:00,10.76,10.77,10.76,10.77,37820.0,8.763,8.7711,8.763,8.7711,37820.0
2017-08-14 10:20:00,10.77,10.78,10.76,10.76,25200.0,8.7711,8.7792,8.763,8.763,25200.0
2017-08-14 10:25:00,10.77,10.77,10.76,10.76,25180.0,8.7711,8.7711,8.763,8.763,25180.0
2017-08-14 10:30:00,10.76,10.79,10.76,10.78,160572.0,8.763,8.7874,8.763,8.7792,160572.0
2017-08-14 10:35:00,10.78,10.79,10.78,10.79,43180.0,8.7792,8.7874,8.7792,8.7874,43180.0
2017-08-14 10:40:00,10.79,10.8,10.79,10.8,25740.0,8.7874,8.7955,8.7874,8.7955,25740.0
2017-08-14 10:45:00,10.8,10.8,10.79,10.8,46472.0,8.7955,8.7955,8.7874,8.7955,46472.0
2017-08-14 10:50:00,10.8,10.8,10.79,10.79,31892.0,8.7955,8.7955,8.7874,8.7874,31892.0
2017-08-14 10:55:00,10.79,10.8,10.79,10.79,35996.0,8.7874,8.7955,8.7874,8.7874,35996.0
2017-08-14 11:00:00,10.79,10.8,10.79,10.79,33360.0,8.7874,8.7955,8.7874,8.7874,33360.0
2017-08-14 11:05:00,10.8,10.81,10.79,10.81,60292.0,8.7955,8.8037,8.7874,8.8037,60292.0
2017-08-14 11:10:00,10.81,10.82,10.81,10.81,39000.0,8.8037,8.8118,8.8037,8.8037,39000.0
2017-08-14 11:15:00,10.81,10.81,10.79,10.8,56604.0,8.8037,8.8037,8.7874,8.7955,56604.0
2017-08-14 11:20:00,10.8,10.81,10.79,10.81,17588.0,8.7955,8.8037,8.7874,8.8037,17588.0
2017-08-14 11:25:00,10.81,10.82,10.81,10.81,32708.0,8.8037,8.8118,8.8037,8.8037,32708.0
2017-08-14 11:30:00,10.81,10.83,10.81,10.83,22800.0,8.8037,8.82,8.8037,8.82,22800.0
2017-08-14 11:35:00,10.83,10.83,10.81,10.81,44028.0,8.82,8.82,8.8037,8.8037,44028.0
2017-08-14 11:40:00,10.81,10.83,10.81,10.83,57708.0,8.8037,8.82,8.8037,8.82,57708.0
2017-08-14 11:45:00,10.83,10.84,10.83,10.83,40536.0,8.82,8.8281,8.82,8.82,40536.0
2017-08-14 11:50:00,10.83,10.84,10.82,10.83,61540.0,8.82,8.8281,8.8118,8.82,61540.0
2017-08-14 11:55:00,10.83,10.83,10.82,10.82,18560.0,8.82,8.82,8.8118,8.8118,18560.0
2017-08-14 12:00:00,10.82,10.83,10.82,10.83,35292.0,8.8118,8.82,8.8118,8.82,35292.0
2017-08-14 12:05:00,10.83,10.83,10.83,10.83,16236.0,8.82,8.82,8.82,8.82,16236.0
2017-08-14 12:10:00,10.83,10.83,10.82,10.82,12500.0,8.82,8.82,8.8118,8.8118,12500.0
2017-08-14 12:15:00,10.82,10.82,10.8,10.81,30320.0,8.8118,8.8118,8.7955,8.8037,30320.0
2017-08-14 12:20:00,10.81,10.81,10.81,10.81,8920.0,8.8037,8.8037,8.8037,8.8037,8920.0
2017-08-14 12:25:00,10.81,10.81,10.81,10.81,24956.0,8.8037,8.8037,8.8037,8.8037,24956.0
2017-08-14 12:30:00,10.81,10.81,10.8,10.81,12800.0,8.8037,8.8037,8.7955,8.8037,12800.0
2017-08-14 12:35:00,10.8,10.81,10.8,10.81,32816.0,8.7955,8.8037,8.7955,8.8037,32816.0
2017-08-14 12:40:00,10.81,10.81,10.81,10.81,20820.0,8.8037,8.8037,8.8037,8.8037,20820.0
2017-08-14 12:45:00,10.81,10.81,10.8,10.81,26640.0,8.8037,8.8037,8.7955,8.8037,26640.0
2017-08-14 12:50:00,10.81,10.81,10.8,10.8,36532.0,8.8037,8.8037,8.7955,8.7955,36532.0
2017-08-14 12:55:00,10.8,10.81,10.8,10.8,31500.0,8.7955,8.8037,8.7955,8.7955,31500.0
2017-08-14 13:00:00,10.8,10.81,10.8,10.81,16000.0,8.7955,8.8037,8.7955,8.8037,16000.0
2017-08-14 13:05:00,10.81,10.81,10.81,10.81,31120.0,8.8037,8.8037,8.8037,8.8037,31120.0
2017-08-14 13:10:00,10.81,10.81,10.8,10.8,7600.0,8.8037,8.8037,8.7955,8.7955,7600.0
2017-08-14 13:15:00,10.8,10.81,10.8,10.8,76400.0,8.7955,8.8037,8.7955,8.7955,76400.0
2017-08-14 13:20:00,10.81,10.81,10.79,10.79,40856.0,8.8037,8.8037,8.7874,8.7874,40856.0
2017-08-14 13:25:00,10.79,10.8,10.79,10.79,13976.0,8.7874,8.7955,8.7874,8.7874,13976.0
2017-08-14 13:30:00,10.79,10.8,10.79,10.79,34796.0,8.7874,8.7955,8.7874,8.7874,34796.0
2017-08-14 13:35:00,10.78,10.79,10.78,10.79,17600.0,8.7792,8.7874,8.7792,8.7874,17600.0
2017-08-14 13:40:00,10.79,10.79,10.78,10.78,26000.0,8.7874,8.7874,8.7792,8.7792,26000.0
2017-08-14 13:45:00,10.78,10.79,10.78,10.79,146400.0,8.7792,8.7874,8.7792,8.7874,146400.0
2017-08-14 13:50:00,10.78,10.79,10.78,10.78,63004.0,8.7792,8.7874,8.7792,8.7792,63004.0
2017-08-14 13:55:00,10.78,10.79,10.78,10.79,69684.0,8.7792,8.7874,8.7792,8.7874,69684.0
2017-08-14 14:00:00,10.79,10.79,10.78,10.79,78060.0,8.7874,8.7874,8.7792,8.7874,78060.0
2017-08-14 14:05:00,10.79,10.8,10.77,10.77,42316.0,8.7874,8.7955,8.7711,8.7711,42316.0
2017-08-14 14:10:00,10.78,10.79,10.77,10.79,88056.0,8.7792,8.7874,8.7711,8.7874,88056.0
2017-08-14 14:15:00,10.79,10.8,10.79,10.8,46980.0,8.7874,8.7955,8.7874,8.7955,46980.0
2017-08-14 14:20:00,10.8,10.81,10.8,10.81,39560.0,8.7955,8.8037,8.7955,8.8037,39560.0
2017-08-14 14:25:00,10.81,10.81,10.81,10.81,5840.0,8.8037,8.8037,8.8037,8.8037,5840.0
2017-08-14 14:30:00,10.81,10.82,10.81,10.81,31692.0,8.8037,8.8118,8.8037,8.8037,31692.0
2017-08-14 14:35:00,10.81,10.81,10.81,10.81,40796.0,8.8037,8.8037,8.8037,8.8037,40796.0
2017-08-14 14:40:00,10.81,10.82,10.81,10.81,19660.0,8.8037,8.8118,8.8037,8.8037,19660.0
2017-08-14 14:45:00,10.81,10.81,10.8,10.81,112636.0,8.8037,8.8037,8.7955,8.8037,112636.0
2017-08-14 14:50:00,10.81,10.81,10.79,10.8,102900.0,8.8037,8.8037,8.7874,8.7955,102900.0
2017-08-14 14:55:00,10.8,10.8,10.78,10.78,35360.0,8.7955,8.7955,8.7792,8.7792,35360.0
2017-08-14 15:00:00,10.79,10.79,10.78,10.78,26064.0,8.7874,8.7874,8.7792,8.7792,26064.0
2017-08-14 15:05:00,10.78,10.79,10.78,10.78,24972.0,8.7792,8.7874,8.7792,8.7792,24972.0
2017-08-14 15:10:00,10.78,10.79,10.78,10.79,42864.0,8.7792,8.7874,8.7792,8.7874,42864.0
2017-08-14 15:15:00,10.79,10.79,10.79,10.79,29252.0,8.7874,8.7874,8.7874,8.7874,29252.0
2017-08-14 15:20:00,10.79,10.79,10.79,10.79,46776.0,8.7874,8.7874,8.7874,8.7874,46776.0
2017-08-14 15:25:00,10.79,10.8,10.78,10.79,44368.0,8.7874,8.7955,8.7792,8.7874,44368.0
2017-08-14 15:30:00,10.8,10.8,10.79,10.8,39712.0,8.7955,8.7955,8.7874,8.7955,39712.0
2017-08-14 15:35:00,10.8,10.8,10.78,10.79,40716.0,8.7955,8.7955,8.7792,8.7874,40716.0
2017-08-14 15:40:00,10.79,10.79,10.78,10.78,76084.0,8.7874,8.7874,8.7792,8.7792,76084.0
2017-08-14 15:45:00,10.78,10.8,10.78,10.79,63552.0,8.7792,8.7955,8.7792,8.7874,63552.0
2017-08-14 15:50:00,10.79,10.81,10.79,10.8,171132.0,8.7874,8.8037,8.7874,8.7955,171132.0
2017-08-14 15:55:00,10.8,10.81,10.79,10.8,329108.0,8.7955,8.8037,8.7874,8.7955,329108.0
2017-08-15 09:30:00,10.81,10.81,10.7,10.7,97412.0,8.8037,8.8037,8.7141,8.7141,97412.0
2017-08-15 09:35:00,10.7,10.74,10.7,10.72,58576.0,8.7141,8.7467,8.7141,8.7304,58576.0
2017-08-15 09:40:00,10.73,10.74,10.69,10.69,38724.0,8.7385,8.7467,8.7059,8.7059,38724.0
2017-08-15 09:45:00,10.7,10.7,10.67,10.68,67244.0,8.7141,8.7141,8.6897,8.6978,67244.0
2017-08-15 09:50:00,10.69,10.69,10.68,10.68,25360.0,8.7059,8.7059,8.6978,8.6978,25360.0
2017-08-15 09:55:00,10.68,10.7,10.68,10.7,36124.0,8.6978,8.7141,8.6978,8.7141,36124.0
2017-08-15 10:00:00,10.7,10.75,10.69,10.74,79400.0,8.7141,8.7548,8.7059,8.7467,79400.0
2017-08-15 10:05:00,10.74,10.75,10.74,10.74,40344.0,8.7467,8.7548,8.7467,8.7467,40344.0
2017-08-15 10:10:00,10.74,10.74,10.72,10.72,52136.0,8.7467,8.7467,8.7304,8.7304,52136.0
2017-08-15 10:15:00,10.72,10.73,10.72,10.72,57488.0,8.7304,8.7385,8.7304,8.7304,57488.0
2017-08-15 10:20:00,10.72,10.76,10.72,10.75,23600.0,8.7304,8.763,8.7304,8.7548,23600.0
2017-08-15 10:25:00,10.75,10.76,10.74,10.75,119584.0,8.7548,8.763,8.7467,8.7548,119584.0
2017-08-15 10:30:00,10.75,10.75,10.71,10.71,59328.0,8.7548,8.7548,8.7222,8.7222,59328.0
2017-08-15 10:35:00,10.72,10.72,10.71,10.72,34000.0,8.7304,8.7304,8.7222,8.7304,34000.0
2017-08-15 10:40:00,10.72,10.74,10.72,10.73,30312.0,8.7304,8.7467,8.7304,8.7385,30312.0
2017-08-15 10:45:00,10.73,10.74,10.73,10.73,24600.0,8.7385,8.7467,8.7385,8.7385,24600.0
2017-08-15 10:50:00,10.73,10.73,10.72,10.73,29836.0,8.7385,8.7385,8.7304,8.7385,29836.0
2017-08-15 10:55:00,10.73,10.75,10.72,10.72,39048.0,8.7385,8.7548,8.7304,8.7304,39048.0
2017-08-15 11:00:00,10.72,10.73,10.72,10.73,53744.0,8.7304,8.7385,8.7304,8.7385,53744.0
2017-08-15 11:05:00,10.73,10.74,10.73,10.73,36824.0,8.7385,8.7467,8.7385,8.7385,36824.0
2017-08-15 11:10:00,10.73,10.74,10.73,10.74,19808.0,8.7385,8.7467,8.7385,8.7467,19808.0
2017-08-15 11:15:00,10.74,10.74,10.74,10.74,26424.0,8.7467,8.7467,8.7467,8.7467,26424.0
2017-08-15 11:20:00,10.74,10.74,10.72,10.72,40364.0,8.7467,8.7467,8.7304,8.7304,40364.0
2017-08-15 11:25:00,10.72,10.73,10.72,10.72,43488.0,8.7304,8.7385,8.7304,8.7304,43488.0
2017-08-15 11:30:00,10.73,10.74,10.72,10.73,68160.0,8.7385,8.7467,8.7304,8.7385,68160.0
2017-08-15 11:35:00,10.72,10.73,10.71,10.71,12916.0,8.7304,8.7385,8.7222,8.7222,12916.0
2017-08-15 11:40:00,10.71,10.72,10.7,10.7,29736.0,8.7222,8.7304,8.7141,8.7141,29736.0
2017-08-15 11:45:00,10.7,10.7,10.69,10.69,33748.0,8.7141,8.7141,8.7059,8.7059,33748.0
2017-08-15 11:50:00,10.69,10.69,10.68,10.68,13988.0,8.7059,8.7059,8.6978,8.6978,13988.0
2017-08-15 11:55:00,10.69,10.7,10.69,10.69,18204.0,8.7059,8.7141,8.7059,8.7059,18204.0
2017-08-15 12:00:00,10.69,10.7,10.68,10.69,16468.0,8.7059,8.7141,8.6978,8.7059,16468.0
2017-08-15 12:05:00,10.69,10.7,10.69,10.69,15200.0,8.7059,8.7141,8.7059,8.7059,15200.0
2017-08-15 12:10:00,10.69,10.7,10.69,10.7,10000.0,8.7059,8.7141,8.7059,8.7141,10000.0
2017-08-15 12:15:00,10.7,10.7,10.7,10.7,10868.0,8.7141,8.7141,8.7141,8.7141,10868.0
2017-08-15 12:20:00,10.7,10.7,10.7,10.7,6552.0,8.7141,8.7141,8.7141,8.7141,6552.0
2017-08-15 12:25:00,10.7,10.7,10.7,10.7,21316.0,8.7141,8.7141,8.7141,8.7141,21316.0
2017-08-15 12:30:00,10.7,10.7,10.7,10.7,7200.0,8.7141,8.7141,8.7141,8.7141,7200.0
2017-08-15 12:35:00,10.7,10.7,10.69,10.69,24752.0,8.7141,8.7141,8.7059,8.7059,24752.0
2017-08-15 12:40:00,10.69,10.7,10.69,10.7,16300.0,8.7059,8.7141,8.7059,8.7141,16300.0
2017-08-15 12:45:00,10.7,10.7,10.7,10.7,6468.0,8.7141,8.7141,8.7141,8.7141,6468.0
2017-08-15 12:50:00,10.7,10.71,10.7,10.7,13836.0,8.7141,8.7222,8.7141,8.7141,13836.0
2017-08-15 12:55:00,10.71,10.71,10.7,10.71,53416.0,8.7222,8.7222,8.7141,8.7222,53416.0
2017-08-15 13:00:00,10.71,10.71,10.69,10.7,23620.0,8.7222,8.7222,8.7059,8.7141,23620.0
2017-08-15 13:05:00,10.7,10.7,10.7,10.7,13600.0,8.7141,8.7141,8.7141,8.7141,13600.0
2017-08-15 13:10:00,10.71,10.71,10.7,10.71,20736.0,8.7222,8.7222,8.7141,8.7222,20736.0
2017-08-15 13:15:00,10.71,10.71,10.71,10.71,3764.0,8.7222,8.7222,8.7222,8.7222,3764.0
2017-08-15 13:20:00,10.71,10.72,10.71,10.71,31100.0,8.7222,8.7304,8.7222,8.7222,31100.0
2017-08-15 13:25:00,10.71,10.72,10.7,10.72,61116.0,8.7222,8.7304,8.7141,8.7304,61116.0
2017-08-15 13:30:00,10.72,10.73,10.72,10.72,27308.0,8.7304,8.7385,8.7304,8.7304,27308.0
2017-08-15 13:35:00,10.72,10.74,10.72,10.74,87724.0,8.7304,8.7467,8.7304,8.7467,87724.0
2017-08-15 13:40:00,10.74,10.74,10.73,10.74,58456.0,8.7467,8.7467,8.7385,8.7467,58456.0
2017-08-15 13:45:00,10.74,10.74,10.73,10.74,32636.0,8.7467,8.7467,8.7385,8.7467,32636.0
2017-08-15 13:50:00,10.74,10.74,10.73,10.74,23800.0,8.7467,8.7467,8.7385,8.7467,23800.0
2017-08-15 13:55:00,10.73,10.74,10.72,10.73,75276.0,8.7385,8.7467,8.7304,8.7385,75276.0
2017-08-15 14:00:00,10.73,10.74,10.73,10.74,46668.0,8.7385,8.7467,8.7385,8.7467,46668.0
2017-08-15 14:05:00,10.74,10.74,10.73,10.74,44476.0,8.7467,8.7467,8.7385,8.7467,44476.0
2017-08-15 14:10:00,10.74,10.74,10.72,10.72,8540.0,8.7467,8.7467,8.7304,8.7304,8540.0
2017-08-15 14:15:00,10.72,10.73,10.72,10.72,19100.0,8.7304,8.7385,8.7304,8.7304,19100.0
2017-08-15 14:20:00,10.72,10.73,10.72,10.73,14808.0,8.7304,8.7385,8.7304,8.7385,14808.0
2017-08-15 14:25:00,10.73,10.74,10.72,10.74,71336.0,8.7385,8.7467,8.7304,8.7467,71336.0
2017-08-15 14:30:00,10.73,10.73,10.72,10.73,21200.0,8.7385,8.7385,8.7304,8.7385,21200.0
2017-08-15 14:35:00,10.73,10.73,10.72,10.73,22316.0,8.7385,8.7385,8.7304,8.7385,22316.0
2017-08-15 14:40:00,10.73,10.73,10.72,10.72,51240.0,8.7385,8.7385,8.7304,8.7304,51240.0
2017-08-15 14:45:00,10.72,10.72,10.71,10.72,26836.0,8.7304,8.7304,8.7222,8.7304,26836.0
2017-08-15 14:50:00,10.72,10.72,10.72,10.72,18400.0,8.7304,8.7304,8.7304,8.7304,18400.0
2017-08-15 14:55:00,10.72,10.73,10.72,10.72,52952.0,8.7304,8.7385,8.7304,8.7304,52952.0
2017-08-15 15:00:00,10.72,10.72,10.72,10.72,14424.0,8.7304,8.7304,8.7304,8.7304,14424.0
2017-08-15 15:05:00,10.72,10.72,10.71,10.71,40332.0,8.7304,8.7304,8.7222,8.7222,40332.0
2017-08-15 15:10:00,10.71,10.72,10.71,10.71,52196.0,8.7222,8.7304,8.7222,8.7222,52196.0
2017-08-15 15:15:00,10.71,10.72,10.71,10.71,36924.0,8.7222,8.7304,8.7222,8.7222,36924.0
2017-08-15 15:20:00,10.71,10.71,10.69,10.69,83404.0,8.7222,8.7222,8.7059,8.7059,83404.0
2017-08-15 15:25:00,10.69,10.71,10.69,10.7,223576.0,8.7059,8.7222,8.7059,8.7141,223576.0
2017-08-15 15:30:00,10.69,10.7,10.69,10.7,57836.0,8.7059,8.7141,8.7059,8.7141,57836.0
2017-08-15 15:35:00,10.69,10.7,10.69,10.7,165956.0,8.7059,8.7141,8.7059,8.7141,165956.0
2017-08-15 15:40:00,10.7,10.71,10.7,10.7,92932.0,8.7141,8.7222,8.7141,8.7141,92932.0
2017-08-15 15:45:00,10.7,10.7,10.69,10.7,151132.0,8.7141,8.7141,8.7059,8.7141,151132.0
2017-08-15 15:50:00,10.7,10.7,10.68,10.69,105264.0,8.7141,8.7141,8.6978,8.7059,105264.0
2017-08-15 15:55:00,10.69,10.69,10.68,10.69,386812.0,8.7059,8.7059,8.6978,8.7059,386812.0
2017-08-16 09:30:00,10.68,10.74,10.68,10.7,128532.0,8.6978,8.7467,8.6978,8.7141,128532.0
2017-08-16 09:35:00,10.69,10.7,10.67,10.69,52440.0,8.7059,8.7141,8.6897,8.7059,52440.0
2017-08-16 09:40:00,10.69,10.69,10.66,10.67,33828.0,8.7059,8.7059,8.6815,8.6897,33828.0
2017-08-16 09:45:00,10.67,10.69,10.67,10.68,23492.0,8.6897,8.7059,8.6897,8.6978,23492.0
2017-08-16 09:50:00,10.69,10.7,10.68,10.68,19676.0,8.7059,8.7141,8.6978,8.6978,19676.0
2017-08-16 09:55:00,10.68,10.69,10.67,10.68,18788.0,8.6978,8.7059,8.6897,8.6978,18788.0
2017-08-16 10:00:00,10.68,10.72,10.68,10.72,51600.0,8.6978,8.7304,8.6978,8.7304,51600.0
2017-08-16 10:05:00,10.72,10.74,10.72,10.73,29056.0,8.7304,8.7467,8.7304,8.7385,29056.0
2017-08-16 10:10:00,10.73,10.73,10.72,10.72,31736.0,8.7385,8.7385,8.7304,8.7304,31736.0
2017-08-16 10:15:00,10.72,10.72,10.72,10.72,23340.0,8.7304,8.7304,8.7304,8.7304,23340.0
2017-08-16 10:20:00,10.72,10.72,10.72,10.72,21260.0,8.7304,8.7304,8.7304,8.7304,21260.0
2017-08-16 10:25:00,10.72,10.73,10.72,10.73,14932.0,8.7304,8.7385,8.7304,8.7385,14932.0
2017-08-16 10:30:00,10.74,10.75,10.74,10.74,50848.0,8.7467,8.7548,8.7467,8.7467,50848.0
2017-08-16 10:35:00,10.74,10.75,10.73,10.74,35000.0,8.7467,8.7548,8.7385,8.7467,35000.0
2017-08-16 10:40:00,10.74,10.75,10.74,10.74,23216.0,8.7467,8.7548,8.7467,8.7467,23216.0
2017-08-16 10:45:00,10.75,10.76,10.74,10.74,33256.0,8.7548,8.763,8.7467,8.7467,33256.0
2017-08-16 10:50:00,10.74,10.74,10.72,10.72,25976.0,8.7467,8.7467,8.7304,8.7304,25976.0
2017-08-16 10:55:00,10.72,10.74,10.72,10.74,59884.0,8.7304,8.7467,8.7304,8.7467,59884.0
2017-08-16 11:00:00,10.73,10.74,10.72,10.72,82712.0,8.7385,8.7467,8.7304,8.7304,82712.0
2017-08-16 11:05:00,10.72,10.72,10.71,10.72,78512.0,8.7304,8.7304,8.7222,8.7304,78512.0
2017-08-16 11:10:00,10.72,10.72,10.71,10.71,36868.0,8.7304,8.7304,8.7222,8.7222,36868.0
2017-08-16 11:15:00,10.71,10.71,10.71,10.71,16860.0,8.7222,8.7222,8.7222,8.7222,16860.0
2017-08-16 11:20:00,10.71,10.71,10.7,10.71,47176.0,8.7222,8.7222,8.7141,8.7222,47176.0
2017-08-16 11:25:00,10.71,10.71,10.7,10.7,61844.0,8.7222,8.7222,8.7141,8.7141,61844.0
2017-08-16 11:30:00,10.7,10.71,10.7,10.71,39204.0,8.7141,8.7222,8.7141,8.7222,39204.0
2017-08-16 11:35:00,10.71,10.71,10.7,10.71,33164.0,8.7222,8.7222,8.7141,8.7222,33164.0
2017-08-16 11:40:00,10.71,10.71,10.7,10.71,33652.0,8.7222,8.7222,8.7141,8.7222,33652.0
2017-08-16 11:45:00,10.71,10.71,10.69,10.69,38164.0,8.7222,8.7222,8.7059,8.7059,38164.0
2017-08-16 11:50:00,10.69,10.7,10.69,10.7,21200.0,8.7059,8.7141,8.7059,8.7141,21200.0
2017-08-16 11:55:00,10.7,10.7,10.69,10.69,31408.0,8.7141,8.7141,8.7059,8.7059,31408.0
2017-08-16 12:00:00,10.69,10.7,10.69,10.69,36272.0,8.7059,8.7141,8.7059,8.7059,36272.0
2017-08-16 12:05:00,10.69,10.7,10.69,10.69,4504.0,8.7059,8.7141,8.7059,8.7059,4504.0
2017-08-16 12:10:00,10.69,10.7,10.69,10.69,12536.0,8.7059,8.7141,8.7059,8.7059,12536.0
2017-08-16 12:15:00,10.69,10.69,10.69,10.69,28168.0,8.7059,8.7059,8.7059,8.7059,28168.0
2017-08-16 12:20:00,10.69,10.7,10.69,10.7,16992.0,8.7059,8.7141,8.7059,8.7141,16992.0
2017-08-16 12:25:00,10.7,10.71,10.7,10.71,44428.0,8.7141,8.7222,8.7141,8.7222,44428.0
2017-08-16 12:30:00,10.71,10.72,10.71,10.72,50860.0,8.7222,8.7304,8.7222,8.7304,50860.0
2017-08-16 12:35:00,10.72,10.74,10.72,10.74,130240.0,8.7304,8.7467,8.7304,8.7467,130240.0
2017-08-16 12:40:00,10.74,10.74,10.72,10.73,72000.0,8.7467,8.7467,8.7304,8.7385,72000.0
2017-08-16 12:45:00,10.73,10.73,10.72,10.73,43036.0,8.7385,8.7385,8.7304,8.7385,43036.0
2017-08-16 12:50:00,10.73,10.73,10.72,10.72,64524.0,8.7385,8.7385,8.7304,8.7304,64524.0
2017-08-16 12:55:00,10.73,10.73,10.71,10.72,54304.0,8.7385,8.7385,8.7222,8.7304,54304.0
2017-08-16 13:00:00,10.72,10.72,10.71,10.71,60216.0,8.7304,8.7304,8.7222,8.7222,60216.0
2017-08-16 13:05:00,10.71,10.72,10.71,10.71,41140.0,8.7222,8.7304,8.7222,8.7222,41140.0
2017-08-16 13:10:00,10.71,10.71,10.69,10.7,75696.0,8.7222,8.7222,8.7059,8.7141,75696.0
2017-08-16 13:15:00,10.7,10.71,10.7,10.71,44672.0,8.7141,8.7222,8.7141,8.7222,44672.0
2017-08-16 13:20:00,10.71,10.71,10.7,10.71,35068.0,8.7222,8.7222,8.7141,8.7222,35068.0
2017-08-16 13:25:00,10.71,10.71,10.71,10.71,93380.0,8.7222,8.7222,8.7222,8.7222,93380.0
2017-08-16 13:30:00,10.71,10.73,10.71,10.72,68152.0,8.7222,8.7385,8.7222,8.7304,68152.0
2017-08-16 13:35:00,10.72,10.73,10.72,10.73,26648.0,8.7304,8.7385,8.7304,8.7385,26648.0
2017-08-16 13:40:00,10.73,10.73,10.72,10.73,44284.0,8.7385,8.7385,8.7304,8.7385,44284.0
2017-08-16 13:45:00,10.73,10.74,10.73,10.73,19792.0,8.7385,8.7467,8.7385,8.7385,19792.0
2017-08-16 13:50:00,10.74,10.74,10.73,10.74,84112.0,8.7467,8.7467,8.7385,8.7467,84112.0
2017-08-16 13:55:00,10.74,10.74,10.74,10.74,65416.0,8.7467,8.7467,8.7467,8.7467,65416.0
2017-08-16 14:00:00,10.74,10.75,10.74,10.75,61592.0,8.7467,8.7548,8.7467,8.7548,61592.0
2017-08-16 14:05:00,10.75,10.77,10.75,10.77,74376.0,8.7548,8.7711,8.7548,8.7711,74376.0
2017-08-16 14:10:00,10.76,10.76,10.75,10.76,37480.0,8.763,8.763,8.7548,8.763,37480.0
2017-08-16 14:15:00,10.76,10.76,10.75,10.76,157284.0,8.763,8.763,8.7548,8.763,157284.0
2017-08-16 14:20:00,10.76,10.76,10.73,10.74,80020.0,8.763,8.763,8.7385,8.7467,80020.0
2017-08-16 14:25:00,10.74,10.75,10.74,10.75,43004.0,8.7467,8.7548,8.7467,8.7548,43004.0
2017-08-16 14:30:00,10.75,10.75,10.74,10.75,96516.0,8.7548,8.7548,8.7467,8.7548,96516.0
2017-08-16 14:35:00,10.74,10.75,10.74,10.75,51780.0,8.7467,8.7548,8.7467,8.7548,51780.0
2017-08-16 14:40:00,10.75,10.75,10.75,10.75,40976.0,8.7548,8.7548,8.7548,8.7548,40976.0
2017-08-16 14:45:00,10.75,10.76,10.75,10.76,38560.0,8.7548,8.763,8.7548,8.763,38560.0
2017-08-16 14:50:00,10.76,10.77,10.76,10.77,98568.0,8.763,8.7711,8.763,8.7711,98568.0
2017-08-16 14:55:00,10.76,10.78,10.76,10.77,71536.0,8.763,8.7792,8.763,8.7711,71536.0
2017-08-16 15:00:00,10.77,10.77,10.77,10.77,53944.0,8.7711,8.7711,8.7711,8.7711,53944.0
2017-08-16 15:05:00,10.77,10.77,10.77,10.77,35968.0,8.7711,8.7711,8.7711,8.7711,35968.0
2017-08-16 15:10:00,10.77,10.77,10.77,10.77,63788.0,8.7711,8.7711,8.7711,8.7711,63788.0
2017-08-16 15:15:00,10.77,10.77,10.76,10.76,71724.0,8.7711,8.7711,8.763,8.763,71724.0
2017-08-16 15:20:00,10.76,10.77,10.75,10.75,107340.0,8.763,8.7711,8.7548,8.7548,107340.0
2017-08-16 15:25:00,10.75,10.76,10.75,10.76,80824.0,8.7548,8.763,8.7548,8.763,80824.0
2017-08-16 15:30:00,10.77,10.77,10.76,10.76,108400.0,8.7711,8.7711,8.763,8.763,108400.0
2017-08-16 15:35:00,10.77,10.77,10.77,10.77,101724.0,8.7711,8.7711,8.7711,8.7711,101724.0
2017-08-16 15:40:00,10.77,10.78,10.77,10.77,143192.0,8.7711,8.7792,8.7711,8.7711,143192.0
2017-08-16 15:45:00,10.77,10.78,10.76,10.76,211244.0,8.7711,8.7792,8.763,8.763,211244.0
2017-08-16 15:50:00,10.76,10.78,10.76,10.78,359584.0,8.763,8.7792,8.763,8.7792,359584.0
2017-08-16 15:55:00,10.78,10.78,10.77,10.77,670640.0,8.7792,8.7792,8.7711,8.7711,670640.0
2017-08-17 09:30:00,10.73,10.74,10.7,10.7,82932.0,8.7385,8.7467,8.7141,8.7141,82932.0
2017-08-17 09:35:00,10.7,10.71,10.68,10.68,62220.0,8.7141,8.7222,8.6978,8.6978,62220.0
2017-08-17 09:40:00,10.68,10.68,10.67,10.68,54020.0,8.6978,8.6978,8.6897,8.6978,54020.0
2017-08-17 09:45:00,10.68,10.7,10.68,10.69,46472.0,8.6978,8.7141,8.6978,8.7059,46472.0
2017-08-17 09:50:00,10.69,10.69,10.67,10.67,239040.0,8.7059,8.7059,8.6897,8.6897,239040.0
2017-08-17 09:55:00,10.67,10.67,10.65,10.65,73236.0,8.6897,8.6897,8.6734,8.6734,73236.0
2017-08-17 10:00:00,10.65,10.66,10.63,10.64,93084.0,8.6734,8.6815,8.6571,8.6652,93084.0
2017-08-17 10:05:00,10.63,10.64,10.61,10.62,64428.0,8.6571,8.6652,8.6408,8.6489,64428.0
2017-08-17 10:10:00,10.62,10.63,10.6,10.61,66328.0,8.6489,8.6571,8.6327,8.6408,66328.0
2017-08-17 10:15:00,10.6,10.6,10.58,10.58,107820.0,8.6327,8.6327,8.6164,8.6164,107820.0
2017-08-17 10:20:00,10.58,10.6,10.58,10.59,195832.0,8.6164,8.6327,8.6164,8.6245,195832.0
2017-08-17 10:25:00,10.59,10.59,10.58,10.59,176720.0,8.6245,8.6245,8.6164,8.6245,176720.0
2017-08-17 10:30:00,10.59,10.61,10.59,10.6,106020.0,8.6245,8.6408,8.6245,8.6327,106020.0
2017-08-17 10:35:00,10.6,10.6,10.58,10.58,206096.0,8.6327,8.6327,8.6164,8.6164,206096.0
2017-08-17 10:40:00,10.58,10.58,10.53,10.53,222756.0,8.6164,8.6164,8.5756,8.5756,222756.0
2017-08-17 10:45:00,10.53,10.55,10.53,10.55,180124.0,8.5756,8.5919,8.5756,8.5919,180124.0
2017-08-17 10:50:00,10.54,10.55,10.53,10.54,89300.0,8.5838,8.5919,8.5756,8.5838,89300.0
2017-08-17 10:55:00,10.55,10.56,10.54,10.55,138364.0,8.5919,8.6001,8.5838,8.5919,138364.0
2017-08-17 11:00:00,10.56,10.58,10.56,10.58,86976.0,8.6001,8.6164,8.6001,8.6164,86976.0
2017-08-17 11:05:00,10.58,10.61,10.58,10.6,126752.0,8.6164,8.6408,8.6164,8.6327,126752.0
2017-08-17 11:10:00,10.6,10.61,10.59,10.6,109220.0,8.6327,8.6408,8.6245,8.6327,109220.0
2017-08-17 11:15:00,10.6,10.62,10.6,10.61,108288.0,8.6327,8.6489,8.6327,8.6408,108288.0
2017-08-17 11:20:00,10.61,10.61,10.6,10.6,50588.0,8.6408,8.6408,8.6327,8.6327,50588.0
2017-08-17 11:25:00,10.6,10.63,10.6,10.63,253948.0,8.6327,8.6571,8.6327,8.6571,253948.0
2017-08-17 11:30:00,10.63,10.63,10.62,10.62,47568.0,8.6571,8.6571,8.6489,8.6489,47568.0
2017-08-17 11:35:00,10.63,10.63,10.62,10.62,95180.0,8.6571,8.6571,8.6489,8.6489,95180.0
2017-08-17 11:40:00,10.62,10.63,10.61,10.62,554288.0,8.6489,8.6571,8.6408,8.6489,554288.0
2017-08-17 11:45:00,10.62,10.63,10.61,10.63,563088.0,8.6489,8.6571,8.6408,8.6571,563088.0
2017-08-17 11:50:00,10.63,10.63,10.62,10.63,171672.0,8.6571,8.6571,8.6489,8.6571,171672.0
2017-08-17 11:55:00,10.63,10.63,10.62,10.63,177868.0,8.6571,8.6571,8.6489,8.6571,177868.0
2017-08-17 12:00:00,10.63,10.63,10.63,10.63,117092.0,8.6571,8.6571,8.6571,8.6571,117092.0
2017-08-17 12:05:00,10.63,10.63,10.62,10.62,167520.0,8.6571,8.6571,8.6489,8.6489,167520.0
2017-08-17 12:10:00,10.63,10.63,10.62,10.63,190476.0,8.6571,8.6571,8.6489,8.6571,190476.0
2017-08-17 12:15:00,10.63,10.63,10.62,10.63,241844.0,8.6571,8.6571,8.6489,8.6571,241844.0
2017-08-17 12:20:00,10.62,10.65,10.62,10.64,121104.0,8.6489,8.6734,8.6489,8.6652,121104.0
2017-08-17 12:25:00,10.63,10.63,10.63,10.63,66668.0,8.6571,8.6571,8.6571,8.6571,66668.0
2017-08-17 12:30:00,10.63,10.63,10.63,10.63,49168.0,8.6571,8.6571,8.6571,8.6571,49168.0
2017-08-17 12:35:00,10.63,10.63,10.62,10.62,84136.0,8.6571,8.6571,8.6489,8.6489,84136.0
2017-08-17 12:40:00,10.62,10.63,10.61,10.61,225288.0,8.6489,8.6571,8.6408,8.6408,225288.0
2017-08-17 12:45:00,10.61,10.62,10.61,10.61,47884.0,8.6408,8.6489,8.6408,8.6408,47884.0
2017-08-17 12:50:00,10.61,10.62,10.6,10.61,96496.0,8.6408,8.6489,8.6327,8.6408,96496.0
2017-08-17 12:55:00,10.62,10.62,10.61,10.62,139232.0,8.6489,8.6489,8.6408,8.6489,139232.0
2017-08-17 13:00:00,10.62,10.62,10.61,10.61,191116.0,8.6489,8.6489,8.6408,8.6408,191116.0
2017-08-17 13:05:00,10.61,10.62,10.61,10.61,53132.0,8.6408,8.6489,8.6408,8.6408,53132.0
2017-08-17 13:10:00,10.61,10.62,10.6,10.6,71464.0,8.6408,8.6489,8.6327,8.6327,71464.0
2017-08-17 13:15:00,10.6,10.6,10.59,10.6,88428.0,8.6327,8.6327,8.6245,8.6327,88428.0
2017-08-17 13:20:00,10.59,10.61,10.59,10.6,82240.0,8.6245,8.6408,8.6245,8.6327,82240.0
2017-08-17 13:25:00,10.6,10.6,10.59,10.59,35008.0,8.6327,8.6327,8.6245,8.6245,35008.0
2017-08-17 13:30:00,10.59,10.6,10.58,10.58,77364.0,8.6245,8.6327,8.6164,8.6164,77364.0
2017-08-17 13:35:00,10.58,10.59,10.57,10.57,83364.0,8.6164,8.6245,8.6082,8.6082,83364.0
2017-08-17 13:40:00,10.57,10.57,10.55,10.56,88264.0,8.6082,8.6082,8.5919,8.6001,88264.0
2017-08-17 13:45:00,10.56,10.56,10.54,10.56,132284.0,8.6001,8.6001,8.5838,8.6001,132284.0
2017-08-17 13:50:00,10.55,10.55,10.54,10.55,68036.0,8.5919,8.5919,8.5838,8.5919,68036.0
2017-08-17 13:55:00,10.55,10.55,10.54,10.54,151044.0,8.5919,8.5919,8.5838,8.5838,151044.0
2017-08-17 14:00:00,10.54,10.54,10.53,10.54,100312.0,8.5838,8.5838,8.5756,8.5838,100312.0
2017-08-17 14:05:00,10.54,10.54,10.53,10.54,82912.0,8.5838,8.5838,8.5756,8.5838,82912.0
2017-08-17 14:10:00,10.53,10.54,10.53,10.53,102220.0,8.5756,8.5838,8.5756,8.5756,102220.0
2017-08-17 14:15:00,10.53,10.53,10.51,10.52,98188.0,8.5756,8.5756,8.5594,8.5675,98188.0
2017-08-17 14:20:00,10.52,10.53,10.51,10.52,101172.0,8.5675,8.5756,8.5594,8.5675,101172.0
2017-08-17 14:25:00,10.52,10.53,10.52,10.52,97132.0,8.5675,8.5756,8.5675,8.5675,97132.0
2017-08-17 14:30:00,10.52,10.52,10.51,10.52,154832.0,8.5675,8.5675,8.5594,8.5675,154832.0
2017-08-17 14:35:00,10.52,10.53,10.51,10.52,103016.0,8.5675,8.5756,8.5594,8.5675,103016.0
2017-08-17 14:40:00,10.52,10.52,10.51,10.51,53920.0,8.5675,8.5675,8.5594,8.5594,53920.0
2017-08-17 14:45:00,10.51,10.51,10.5,10.51,68332.0,8.5594,8.5594,8.5512,8.5594,68332.0
2017-08-17 14:50:00,10.51,10.51,10.49,10.5,78296.0,8.5594,8.5594,8.5431,8.5512,78296.0
2017-08-17 14:55:00,10.5,10.51,10.49,10.5,47760.0,8.5512,8.5594,8.5431,8.5512,47760.0
2017-08-17 15:00:00,10.5,10.5,10.48,10.5,80704.0,8.5512,8.5512,8.5349,8.5512,80704.0
2017-08-17 15:05:00,10.49,10.5,10.48,10.49,104180.0,8.5431,8.5512,8.5349,8.5431,104180.0
2017-08-17 15:10:00,10.49,10.49,10.47,10.47,109652.0,8.5431,8.5431,8.5268,8.5268,109652.0
2017-08-17 15:15:00,10.47,10.47,10.44,10.45,212832.0,8.5268,8.5268,8.5023,8.5105,212832.0
2017-08-17 15:20:00,10.45,10.47,10.45,10.45,108276.0,8.5105,8.5268,8.5105,8.5105,108276.0
2017-08-17 15:25:00,10.45,10.46,10.45,10.45,120736.0,8.5105,8.5186,8.5105,8.5105,120736.0
2017-08-17 15:30:00,10.45,10.47,10.44,10.47,113236.0,8.5105,8.5268,8.5023,8.5268,113236.0
2017-08-17 15:35:00,10.47,10.47,10.46,10.46,112536.0,8.5268,8.5268,8.5186,8.5186,112536.0
2017-08-17 15:40:00,10.46,10.46,10.44,10.44,242828.0,8.5186,8.5186,8.5023,8.5023,242828.0
2017-08-17 15:45:00,10.44,10.44,10.42,10.42,569864.0,8.5023,8.5023,8.4861,8.4861,569864.0
2017-08-17 15:50:00,10.42,10.43,10.4,10.41,445048.0,8.4861,8.4942,8.4698,8.4779,445048.0
2017-08-17 15:55:00,10.41,10.41,10.4,10.4,646068.0,8.4779,8.4779,8.4698,8.4698,646068.0
2017-08-18 09:30:00,10.39,10.42,10.37,10.37,693796.0,8.4616,8.4861,8.4453,8.4453,693796.0
2017-08-18 09:35:00,10.37,10.38,10.31,10.31,121464.0,8.4453,8.4535,8.3965,8.3965,121464.0
2017-08-18 09:40:00,10.31,10.32,10.3,10.31,123188.0,8.3965,8.4046,8.3883,8.3965,123188.0
2017-08-18 09:45:00,10.31,10.36,10.31,10.33,97332.0,8.3965,8.4372,8.3965,8.4128,97332.0
2017-08-18 09:50:00,10.33,10.33,10.32,10.32,62108.0,8.4128,8.4128,8.4046,8.4046,62108.0
2017-08-18 09:55:00,10.32,10.35,10.32,10.35,77608.0,8.4046,8.4291,8.4046,8.4291,77608.0
2017-08-18 10:00:00,10.35,10.37,10.35,10.35,56948.0,8.4291,8.4453,8.4291,8.4291,56948.0
2017-08-18 10:05:00,10.35,10.35,10.34,10.34,54600.0,8.4291,8.4291,8.4209,8.4209,54600.0
2017-08-18 10:10:00,10.35,10.35,10.34,10.34,57032.0,8.4291,8.4291,8.4209,8.4209,57032.0
2017-08-18 10:15:00,10.35,10.36,10.34,10.34,445736.0,8.4291,8.4372,8.4209,8.4209,445736.0
2017-08-18 10:20:00,10.34,10.35,10.34,10.34,129528.0,8.4209,8.4291,8.4209,8.4209,129528.0
2017-08-18 10:25:00,10.33,10.33,10.31,10.32,48084.0,8.4128,8.4128,8.3965,8.4046,48084.0
2017-08-18 10:30:00,10.31,10.31,10.29,10.29,64408.0,8.3965,8.3965,8.3802,8.3802,64408.0
2017-08-18 10:35:00,10.29,10.3,10.28,10.29,88268.0,8.3802,8.3883,8.372,8.3802,88268.0
2017-08-18 10:40:00,10.29,10.3,10.29,10.29,91804.0,8.3802,8.3883,8.3802,8.3802,91804.0
2017-08-18 10:45:00,10.29,10.29,10.26,10.26,111464.0,8.3802,8.3802,8.3558,8.3558,111464.0
2017-08-18 10:50:00,10.26,10.28,10.25,10.25,78820.0,8.3558,8.372,8.3476,8.3476,78820.0
2017-08-18 10:55:00,10.26,10.26,10.24,10.24,133636.0,8.3558,8.3558,8.3395,8.3395,133636.0
2017-08-18 11:00:00,10.25,10.26,10.24,10.25,160300.0,8.3476,8.3558,8.3395,8.3476,160300.0
2017-08-18 11:05:00,10.25,10.26,10.24,10.24,134212.0,8.3476,8.3558,8.3395,8.3395,134212.0
2017-08-18 11:10:00,10.24,10.25,10.22,10.23,121552.0,8.3395,8.3476,8.3232,8.3313,121552.0
2017-08-18 11:15:00,10.23,10.24,10.22,10.24,150348.0,8.3313,8.3395,8.3232,8.3395,150348.0
2017-08-18 11:20:00,10.24,10.24,10.22,10.23,137852.0,8.3395,8.3395,8.3232,8.3313,137852.0
2017-08-18 11:25:00,10.22,10.27,10.22,10.26,235996.0,8.3232,8.3639,8.3232,8.3558,235996.0
2017-08-18 11:30:00,10.25,10.26,10.25,10.25,156340.0,8.3476,8.3558,8.3476,8.3476,156340.0
2017-08-18 11:35:00,10.25,10.25,10.24,10.25,139660.0,8.3476,8.3476,8.3395,8.3476,139660.0
2017-08-18 11:40:00,10.25,10.26,10.24,10.25,90324.0,8.3476,8.3558,8.3395,8.3476,90324.0
2017-08-18 11:45:00,10.26,10.28,10.26,10.27,128552.0,8.3558,8.372,8.3558,8.3639,128552.0
2017-08-18 11:50:00,10.27,10.31,10.27,10.3,97928.0,8.3639,8.3965,8.3639,8.3883,97928.0
2017-08-18 11:55:00,10.3,10.3,10.29,10.29,97524.0,8.3883,8.3883,8.3802,8.3802,97524.0
2017-08-18 12:00:00,10.29,10.29,10.25,10.25,67600.0,8.3802,8.3802,8.3476,8.3476,67600.0
2017-08-18 12:05:00,10.25,10.26,10.25,10.25,118488.0,8.3476,8.3558,8.3476,8.3476,118488.0
2017-08-18 12:10:00,10.25,10.27,10.25,10.26,115856.0,8.3476,8.3639,8.3476,8.3558,115856.0
2017-08-18 12:15:00,10.26,10.27,10.26,10.27,92804.0,8.3558,8.3639,8.3558,8.3639,92804.0
2017-08-18 12:20:00,10.27,10.28,10.25,10.26,80460.0,8.3639,8.372,8.3476,8.3558,80460.0
2017-08-18 12:25:00,10.26,10.27,10.25,10.27,57964.0,8.3558,8.3639,8.3476,8.3639,57964.0
2017-08-18 12:30:00,10.27,10.27,10.26,10.26,450616.0,8.3639,8.3639,8.3558,8.3558,450616.0
2017-08-18 12:35:00,10.26,10.27,10.25,10.27,280672.0,8.3558,8.3639,8.3476,8.3639,280672.0
2017-08-18 12:40:00,10.27,10.28,10.26,10.26,195336.0,8.3639,8.372,8.3558,8.3558,195336.0
2017-08-18 12:45:00,10.26,10.28,10.25,10.28,100292.0,8.3558,8.372,8.3476,8.372,100292.0
2017-08-18 12:50:00,10.28,10.28,10.25,10.25,82748.0,8.372,8.372,8.3476,8.3476,82748.0
2017-08-18 12:55:00,10.26,10.26,10.24,10.25,94272.0,8.3558,8.3558,8.3395,8.3476,94272.0
2017-08-18 13:00:00,10.25,10.26,10.24,10.25,92936.0,8.3476,8.3558,8.3395,8.3476,92936.0
2017-08-18 13:05:00,10.25,10.27,10.25,10.26,83912.0,8.3476,8.3639,8.3476,8.3558,83912.0
2017-08-18 13:10:00,10.26,10.28,10.26,10.28,67800.0,8.3558,8.372,8.3558,8.372,67800.0
2017-08-18 13:15:00,10.27,10.27,10.25,10.25,63580.0,8.3639,8.3639,8.3476,8.3476,63580.0
2017-08-18 13:20:00,10.25,10.26,10.24,10.26,99564.0,8.3476,8.3558,8.3395,8.3558,99564.0
2017-08-18 13:25:00,10.25,10.25,10.24,10.24,64860.0,8.3476,8.3476,8.3395,8.3395,64860.0
2017-08-18 13:30:00,10.24,10.26,10.23,10.25,108732.0,8.3395,8.3558,8.3313,8.3476,108732.0
2017-08-18 13:35:00,10.25,10.25,10.23,10.23,63540.0,8.3476,8.3476,8.3313,8.3313,63540.0
2017-08-18 13:40:00,10.24,10.24,10.23,10.23,62244.0,8.3395,8.3395,8.3313,8.3313,62244.0
2017-08-18 13:45:00,10.23,10.24,10.23,10.24,61136.0,8.3313,8.3395,8.3313,8.3395,61136.0
2017-08-18 13:50:00,10.24,10.24,10.23,10.23,138240.0,8.3395,8.3395,8.3313,8.3313,138240.0
2017-08-18 13:55:00,10.23,10.24,10.21,10.21,77792.0,8.3313,8.3395,8.315,8.315,77792.0
2017-08-18 14:00:00,10.22,10.22,10.21,10.22,79192.0,8.3232,8.3232,8.315,8.3232,79192.0
2017-08-18 14:05:00,10.22,10.23,10.22,10.23,125636.0,8.3232,8.3313,8.3232,8.3313,125636.0
2017-08-18 14:10:00,10.23,10.24,10.22,10.22,114908.0,8.3313,8.3395,8.3232,8.3232,114908.0
2017-08-18 14:15:00,10.22,10.22,10.22,10.22,82088.0,8.3232,8.3232,8.3232,8.3232,82088.0
2017-08-18 14:20:00,10.22,10.22,10.22,10.22,59960.0,8.3232,8.3232,8.3232,8.3232,59960.0
2017-08-18 14:25:00,10.22,10.24,10.22,10.22,102308.0,8.3232,8.3395,8.3232,8.3232,102308.0
2017-08-18 14:30:00,10.22,10.24,10.22,10.22,106836.0,8.3232,8.3395,8.3232,8.3232,106836.0
2017-08-18 14:35:00,10.22,10.22,10.21,10.21,111736.0,8.3232,8.3232,8.315,8.315,111736.0
2017-08-18 14:40:00,10.21,10.22,10.2,10.21,86928.0,8.315,8.3232,8.3069,8.315,86928.0
2017-08-18 14:45:00,10.21,10.21,10.2,10.2,80996.0,8.315,8.315,8.3069,8.3069,80996.0
2017-08-18 14:50:00,10.2,10.2,10.19,10.19,130804.0,8.3069,8.3069,8.2987,8.2987,130804.0
2017-08-18 14:55:00,10.19,10.21,10.19,10.2,98816.0,8.2987,8.315,8.2987,8.3069,98816.0
2017-08-18 15:00:00,10.2,10.21,10.2,10.2,92008.0,8.3069,8.315,8.3069,8.3069,92008.0
2017-08-18 15:05:00,10.2,10.22,10.2,10.22,97232.0,8.3069,8.3232,8.3069,8.3232,97232.0
2017-08-18 15:10:00,10.22,10.22,10.22,10.22,84768.0,8.3232,8.3232,8.3232,8.3232,84768.0
2017-08-18 15:15:00,10.22,10.22,10.21,10.21,155244.0,8.3232,8.3232,8.315,8.315,155244.0
2017-08-18 15:20:00,10.21,10.22,10.2,10.2,130268.0,8.315,8.3232,8.3069,8.3069,130268.0
2017-08-18 15:25:00,10.2,10.22,10.2,10.22,117540.0,8.3069,8.3232,8.3069,8.3232,117540.0
2017-08-18 15:30:00,10.22,10.22,10.2,10.21,141572.0,8.3232,8.3232,8.3069,8.315,141572.0
2017-08-18 15:35:00,10.21,10.21,10.2,10.2,180880.0,8.315,8.315,8.3069,8.3069,180880.0
2017-08-18 15:40:00,10.2,10.21,10.19,10.19,334364.0,8.3069,8.315,8.2987,8.2987,334364.0
2017-08-18 15:45:00,10.19,10.2,10.18,10.18,380432.0,8.2987,8.3069,8.2906,8.2906,380432.0
2017-08-18 15:50:00,10.18,10.2,10.18,10.18,554304.0,8.2906,8.3069,8.2906,8.2906,554304.0
2017-08-18 15:55:00,10.18,10.18,10.16,10.17,1285696.0,8.2906,8.2906,8.2743,8.2825,1285696.0
2017-08-21 09:30:00,10.15,10.15,10.05,10.06,287524.0,8.2662,8.2662,8.1847,8.1929,287524.0
2017-08-21 09:35:00,10.05,10.08,10.0,10.04,266848.0,8.1847,8.2092,8.144,8.1766,266848.0
2017-08-21 09:40:00,10.03,10.05,10.0,10.05,389112.0,8.1684,8.1847,8.144,8.1847,389112.0
2017-08-21 09:45:00,10.05,10.06,10.02,10.06,339156.0,8.1847,8.1929,8.1603,8.1929,339156.0
2017-08-21 09:50:00,10.06,10.07,10.04,10.05,214448.0,8.1929,8.201,8.1766,8.1847,214448.0
2017-08-21 09:55:00,10.05,10.06,10.04,10.04,249048.0,8.1847,8.1929,8.1766,8.1766,249048.0
2017-08-21 10:00:00,10.04,10.05,10.0,10.02,167092.0,8.1766,8.1847,8.144,8.1603,167092.0
2017-08-21 10:05:00,10.02,10.02,10.0,10.02,205380.0,8.1603,8.1603,8.144,8.1603,205380.0
2017-08-21 10:10:00,10.02,10.02,9.99,9.99,386472.0,8.1603,8.1603,8.1359,8.1359,386472.0
2017-08-21 10:15:00,9.99,10.01,9.98,9.99,347916.0,8.1359,8.1522,8.1277,8.1359,347916.0
2017-08-21 10:20:00,9.99,9.99,9.96,9.97,298804.0,8.1359,8.1359,8.1114,8.1196,298804.0
2017-08-21 10:25:00,9.97,10.01,9.96,10.01,327772.0,8.1196,8.1522,8.1114,8.1522,327772.0
2017-08-21 10:30:00,10.01,10.05,9.99,10.02,512060.0,8.1522,8.1847,8.1359,8.1603,512060.0
2017-08-21 10:35:00,10.03,10.03,9.99,10.0,452272.0,8.1684,8.1684,8.1359,8.144,452272.0
2017-08-21 10:40:00,10.0,10.02,9.99,10.0,333572.0,8.144,8.1603,8.1359,8.144,333572.0
2017-08-21 10:45:00,9.99,10.01,9.98,9.98,163316.0,8.1359,8.1522,8.1277,8.1277,163316.0
2017-08-21 10:50:00,9.98,10.01,9.98,10.01,251368.0,8.1277,8.1522,8.1277,8.1522,251368.0
2017-08-21 10:55:00,10.0,10.01,9.99,10.0,156408.0,8.144,8.1522,8.1359,8.144,156408.0
2017-08-21 11:00:00,10.0,10.01,9.98,9.99,177708.0,8.144,8.1522,8.1277,8.1359,177708.0
2017-08-21 11:05:00,9.99,10.03,9.99,10.02,460812.0,8.1359,8.1684,8.1359,8.1603,460812.0
2017-08-21 11:10:00,10.02,10.05,10.02,10.04,152320.0,8.1603,8.1847,8.1603,8.1766,152320.0
2017-08-21 11:15:00,10.04,10.04,9.99,10.0,219456.0,8.1766,8.1766,8.1359,8.144,219456.0
2017-08-21 11:20:00,10.0,10.01,9.98,9.98,155584.0,8.144,8.1522,8.1277,8.1277,155584.0
2017-08-21 11:25:00,9.98,10.01,9.97,9.99,173264.0,8.1277,8.1522,8.1196,8.1359,173264.0
2017-08-21 11:30:00,9.99,9.99,9.97,9.97,147052.0,8.1359,8.1359,8.1196,8.1196,147052.0
2017-08-21 11:35:00,9.97,9.99,9.96,9.98,242108.0,8.1196,8.1359,8.1114,8.1277,242108.0
2017-08-21 11:40:00,9.98,10.01,9.98,9.99,195584.0,8.1277,8.1522,8.1277,8.1359,195584.0
2017-08-21 11:45:00,9.99,10.0,9.97,9.99,221524.0,8.1359,8.144,8.1196,8.1359,221524.0
2017-08-21 11:50:00,9.99,9.99,9.98,9.98,142416.0,8.1359,8.1359,8.1277,8.1277,142416.0
2017-08-21 11:55:00,9.98,9.99,9.97,9.99,1056208.0,8.1277,8.1359,8.1196,8.1359,1056208.0
2017-08-21 12:00:00,9.99,9.99,9.97,9.99,232636.0,8.1359,8.1359,8.1196,8.1359,232636.0
2017-08-21 12:05:00,9.99,10.01,9.98,10.0,315136.0,8.1359,8.1522,8.1277,8.144,315136.0
2017-08-21 12:10:00,10.0,10.01,9.99,9.99,220888.0,8.144,8.1522,8.1359,8.1359,220888.0
2017-08-21 12:15:00,10.0,10.0,9.99,9.99,145084.0,8.144,8.144,8.1359,8.1359,145084.0
2017-08-21 12:20:00,9.99,10.01,9.99,10.0,237004.0,8.1359,8.1522,8.1359,8.144,237004.0
2017-08-21 12:25:00,10.0,10.01,10.0,10.0,195736.0,8.144,8.1522,8.144,8.144,195736.0
2017-08-21 12:30:00,10.0,10.01,9.99,10.0,139172.0,8.144,8.1522,8.1359,8.144,139172.0
2017-08-21 12:35:00,10.0,10.0,9.99,10.0,117524.0,8.144,8.144,8.1359,8.144,117524.0
2017-08-21 12:40:00,10.0,10.01,9.99,9.99,143048.0,8.144,8.1522,8.1359,8.1359,143048.0
2017-08-21 12:45:00,9.99,10.01,9.99,10.0,104492.0,8.1359,8.1522,8.1359,8.144,104492.0
2017-08-21 12:50:00,10.0,10.0,9.99,9.99,163940.0,8.144,8.144,8.1359,8.1359,163940.0
2017-08-21 12:55:00,9.99,9.99,9.97,9.98,242376.0,8.1359,8.1359,8.1196,8.1277,242376.0
2017-08-21 13:00:00,9.98,10.01,9.98,10.0,149060.0,8.1277,8.1522,8.1277,8.144,149060.0
2017-08-21 13:05:00,10.0,10.0,9.97,9.98,119620.0,8.144,8.144,8.1196,8.1277,119620.0
2017-08-21 13:10:00,9.98,10.01,9.97,10.01,421928.0,8.1277,8.1522,8.1196,8.1522,421928.0
2017-08-21 13:15:00,10.0,10.01,9.99,10.01,287488.0,8.144,8.1522,8.1359,8.1522,287488.0
2017-08-21 13:20:00,10.0,10.02,10.0,10.01,141420.0,8.144,8.1603,8.144,8.1522,141420.0
2017-08-21 13:25:00,10.01,10.02,10.0,10.02,169352.0,8.1522,8.1603,8.144,8.1603,169352.0
2017-08-21 13:30:00,10.02,10.02,10.0,10.0,223972.0,8.1603,8.1603,8.144,8.144,223972.0
2017-08-21 13:35:00,10.0,10.01,9.99,10.0,173384.0,8.144,8.1522,8.1359,8.144,173384.0
2017-08-21 13:40:00,10.0,10.0,9.98,9.98,124356.0,8.144,8.144,8.1277,8.1277,124356.0
2017-08-21 13:45:00,9.98,9.99,9.98,9.99,112920.0,8.1277,8.1359,8.1277,8.1359,112920.0
2017-08-21 13:50:00,9.99,9.99,9.97,9.98,78256.0,8.1359,8.1359,8.1196,8.1277,78256.0
2017-08-21 13:55:00,9.97,9.99,9.97,9.99,261684.0,8.1196,8.1359,8.1196,8.1359,261684.0
2017-08-21 14:00:00,9.99,9.99,9.98,9.99,184940.0,8.1359,8.1359,8.1277,8.1359,184940.0
2017-08-21 14:05:00,9.99,9.99,9.98,9.99,126980.0,8.1359,8.1359,8.1277,8.1359,126980.0
2017-08-21 14:10:00,9.99,9.99,9.97,9.97,102172.0,8.1359,8.1359,8.1196,8.1196,102172.0
2017-08-21 14:15:00,9.97,9.99,9.97,9.98,134516.0,8.1196,8.1359,8.1196,8.1277,134516.0
2017-08-21 14:20:00,9.98,9.98,9.97,9.97,136436.0,8.1277,8.1277,8.1196,8.1196,136436.0
2017-08-21 14:25:00,9.98,9.99,9.97,9.97,99548.0,8.1277,8.1359,8.1196,8.1196,99548.0
2017-08-21 14:30:00,9.97,9.97,9.96,9.96,168344.0,8.1196,8.1196,8.1114,8.1114,168344.0
2017-08-21 14:35:00,9.96,9.97,9.95,9.95,308792.0,8.1114,8.1196,8.1033,8.1033,308792.0
2017-08-21 14:40:00,9.95,9.96,9.95,9.96,287780.0,8.1033,8.1114,8.1033,8.1114,287780.0
2017-08-21 14:45:00,9.96,9.96,9.95,9.95,194312.0,8.1114,8.1114,8.1033,8.1033,194312.0
2017-08-21 14:50:00,9.95,9.97,9.95,9.95,177092.0,8.1033,8.1196,8.1033,8.1033,177092.0
2017-08-21 14:55:00,9.96,9.97,9.96,9.96,276792.0,8.1114,8.1196,8.1114,8.1114,276792.0
2017-08-21 15:00:00,9.96,9.96,9.95,9.96,219648.0,8.1114,8.1114,8.1033,8.1114,219648.0
2017-08-21 15:05:00,9.96,9.99,9.96,9.97,381624.0,8.1114,8.1359,8.1114,8.1196,381624.0
2017-08-21 15:10:00,9.98,9.99,9.97,9.98,208668.0,8.1277,8.1359,8.1196,8.1277,208668.0
2017-08-21 15:15:00,9.98,9.99,9.97,9.98,227448.0,8.1277,8.1359,8.1196,8.1277,227448.0
2017-08-21 15:20:00,9.98,9.99,9.98,9.98,225680.0,8.1277,8.1359,8.1277,8.1277,225680.0
2017-08-21 15:25:00,9.99,9.99,9.98,9.99,238192.0,8.1359,8.1359,8.1277,8.1359,238192.0
2017-08-21 15:30:00,9.99,9.99,9.98,9.99,156768.0,8.1359,8.1359,8.1277,8.1359,156768.0
2017-08-21 15:35:00,9.99,10.0,9.98,9.99,370148.0,8.1359,8.144,8.1277,8.1359,370148.0
2017-08-21 15:40:00,9.99,10.0,9.99,9.99,216412.0,8.1359,8.144,8.1359,8.1359,216412.0
2017-08-21 15:45:00,9.99,10.02,9.99,10.0,570700.0,8.1359,8.1603,8.1359,8.144,570700.0
2017-08-21 15:50:00,10.0,10.02,10.0,10.0,636588.0,8.144,8.1603,8.144,8.144,636588.0
2017-08-21 15:55:00,10.0,10.0,9.99,9.99,1768996.0,8.144,8.144,8.1359,8.1359,1768996.0
2017-08-22 09:30:00,10.05,10.1,10.0,10.1,155736.0,8.1847,8.2255,8.144,8.2255,155736.0
2017-08-22 09:35:00,10.1,10.12,10.09,10.11,79552.0,8.2255,8.2417,8.2173,8.2336,79552.0
2017-08-22 09:40:00,10.11,10.14,10.1,10.14,357388.0,8.2336,8.258,8.2255,8.258,357388.0
2017-08-22 09:45:00,10.14,10.14,10.13,10.14,157184.0,8.258,8.258,8.2499,8.258,157184.0
2017-08-22 09:50:00,10.14,10.21,10.14,10.19,240736.0,8.258,8.315,8.258,8.2987,240736.0
2017-08-22 09:55:00,10.19,10.23,10.19,10.21,244088.0,8.2987,8.3313,8.2987,8.315,244088.0
2017-08-22 10:00:00,10.22,10.23,10.21,10.22,169800.0,8.3232,8.3313,8.315,8.3232,169800.0
2017-08-22 10:05:00,10.22,10.24,10.21,10.24,222128.0,8.3232,8.3395,8.315,8.3395,222128.0
2017-08-22 10:10:00,10.23,10.26,10.23,10.26,101700.0,8.3313,8.3558,8.3313,8.3558,101700.0
2017-08-22 10:15:00,10.25,10.26,10.24,10.26,137584.0,8.3476,8.3558,8.3395,8.3558,137584.0
2017-08-22 10:20:00,10.26,10.28,10.25,10.25,110540.0,8.3558,8.372,8.3476,8.3476,110540.0
2017-08-22 10:25:00,10.25,10.25,10.22,10.24,111272.0,8.3476,8.3476,8.3232,8.3395,111272.0
2017-08-22 10:30:00,10.24,10.28,10.24,10.26,123768.0,8.3395,8.372,8.3395,8.3558,123768.0
2017-08-22 10:35:00,10.26,10.27,10.23,10.24,341352.0,8.3558,8.3639,8.3313,8.3395,341352.0
2017-08-22 10:40:00,10.24,10.27,10.24,10.26,126964.0,8.3395,8.3639,8.3395,8.3558,126964.0
2017-08-22 10:45:00,10.26,10.28,10.25,10.25,100720.0,8.3558,8.372,8.3476,8.3476,100720.0
2017-08-22 10:50:00,10.25,10.27,10.25,10.26,123540.0,8.3476,8.3639,8.3476,8.3558,123540.0
2017-08-22 10:55:00,10.27,10.27,10.26,10.26,102604.0,8.3639,8.3639,8.3558,8.3558,102604.0
2017-08-22 11:00:00,10.26,10.29,10.26,10.27,121652.0,8.3558,8.3802,8.3558,8.3639,121652.0
2017-08-22 11:05:00,10.27,10.29,10.27,10.28,77680.0,8.3639,8.3802,8.3639,8.372,77680.0
2017-08-22 11:10:00,10.28,10.28,10.24,10.24,185180.0,8.372,8.372,8.3395,8.3395,185180.0
2017-08-22 11:15:00,10.24,10.24,10.23,10.23,89880.0,8.3395,8.3395,8.3313,8.3313,89880.0
2017-08-22 11:20:00,10.24,10.24,10.2,10.22,143004.0,8.3395,8.3395,8.3069,8.3232,143004.0
2017-08-22 11:25:00,10.21,10.23,10.21,10.23,65548.0,8.315,8.3313,8.315,8.3313,65548.0
2017-08-22 11:30:00,10.23,10.24,10.22,10.23,74120.0,8.3313,8.3395,8.3232,8.3313,74120.0
2017-08-22 11:35:00,10.23,10.26,10.23,10.26,93912.0,8.3313,8.3558,8.3313,8.3558,93912.0
2017-08-22 11:40:00,10.26,10.28,10.26,10.27,270496.0,8.3558,8.372,8.3558,8.3639,270496.0
2017-08-22 11:45:00,10.27,10.3,10.27,10.28,148016.0,8.3639,8.3883,8.3639,8.372,148016.0
2017-08-22 11:50:00,10.28,10.29,10.28,10.29,47332.0,8.372,8.3802,8.372,8.3802,47332.0
2017-08-22 11:55:00,10.29,10.29,10.28,10.28,65448.0,8.3802,8.3802,8.372,8.372,65448.0
2017-08-22 12:00:00,10.28,10.29,10.28,10.28,56976.0,8.372,8.3802,8.372,8.372,56976.0
2017-08-22 12:05:00,10.28,10.3,10.28,10.29,103300.0,8.372,8.3883,8.372,8.3802,103300.0
2017-08-22 12:10:00,10.29,10.3,10.29,10.29,86760.0,8.3802,8.3883,8.3802,8.3802,86760.0
2017-08-22 12:15:00,10.29,10.31,10.29,10.3,58268.0,8.3802,8.3965,8.3802,8.3883,58268.0
2017-08-22 12:20:00,10.3,10.31,10.29,10.3,57204.0,8.3883,8.3965,8.3802,8.3883,57204.0
2017-08-22 12:25:00,10.3,10.31,10.29,10.3,51320.0,8.3883,8.3965,8.3802,8.3883,51320.0
2017-08-22 12:30:00,10.3,10.3,10.3,10.3,33764.0,8.3883,8.3883,8.3883,8.3883,33764.0
2017-08-22 12:35:00,10.3,10.31,10.3,10.31,87168.0,8.3883,8.3965,8.3883,8.3965,87168.0
2017-08-22 12:40:00,10.31,10.31,10.3,10.31,60044.0,8.3965,8.3965,8.3883,8.3965,60044.0
2017-08-22 12:45:00,10.31,10.32,10.31,10.31,47684.0,8.3965,8.4046,8.3965,8.3965,47684.0
2017-08-22 12:50:00,10.31,10.33,10.31,10.33,145596.0,8.3965,8.4128,8.3965,8.4128,145596.0
2017-08-22 12:55:00,10.33,10.34,10.33,10.34,75268.0,8.4128,8.4209,8.4128,8.4209,75268.0
2017-08-22 13:00:00,10.33,10.34,10.33,10.34,47104.0,8.4128,8.4209,8.4128,8.4209,47104.0
2017-08-22 13:05:00,10.34,10.34,10.33,10.33,69092.0,8.4209,8.4209,8.4128,8.4128,69092.0
2017-08-22 13:10:00,10.33,10.34,10.33,10.34,52588.0,8.4128,8.4209,8.4128,8.4209,52588.0
2017-08-22 13:15:00,10.34,10.34,10.33,10.34,41204.0,8.4209,8.4209,8.4128,8.4209,41204.0
2017-08-22 13:20:00,10.33,10.34,10.33,10.33,54120.0,8.4128,8.4209,8.4128,8.4128,54120.0
2017-08-22 13:25:00,10.33,10.33,10.33,10.33,34224.0,8.4128,8.4128,8.4128,8.4128,34224.0
2017-08-22 13:30:00,10.33,10.33,10.33,10.33,38268.0,8.4128,8.4128,8.4128,8.4128,38268.0
2017-08-22 13:35:00,10.33,10.35,10.33,10.35,92336.0,8.4128,8.4291,8.4128,8.4291,92336.0
2017-08-22 13:40:00,10.35,10.35,10.34,10.35,45596.0,8.4291,8.4291,8.4209,8.4291,45596.0
2017-08-22 13:45:00,10.35,10.35,10.34,10.34,88460.0,8.4291,8.4291,8.4209,8.4209,88460.0
2017-08-22 13:50:00,10.34,10.34,10.34,10.34,41760.0,8.4209,8.4209,8.4209,8.4209,41760.0
2017-08-22 13:55:00,10.34,10.34,10.34,10.34,67436.0,8.4209,8.4209,8.4209,8.4209,67436.0
2017-08-22 14:00:00,10.34,10.34,10.33,10.33,103920.0,8.4209,8.4209,8.4128,8.4128,103920.0
2017-08-22 14:05:00,10.33,10.33,10.32,10.32,170824.0,8.4128,8.4128,8.4046,8.4046,170824.0
2017-08-22 14:10:00,10.32,10.33,10.32,10.32,286444.0,8.4046,8.4128,8.4046,8.4046,286444.0
2017-08-22 14:15:00,10.32,10.32,10.31,10.31,359672.0,8.4046,8.4046,8.3965,8.3965,359672.0
2017-08-22 14:20:00,10.31,10.32,10.31,10.31,124380.0,8.3965,8.4046,8.3965,8.3965,124380.0
2017-08-22 14:25:00,10.31,10.33,10.31,10.33,73632.0,8.3965,8.4128,8.3965,8.4128,73632.0
2017-08-22 14:30:00,10.33,10.33,10.31,10.32,222232.0,8.4128,8.4128,8.3965,8.4046,222232.0
2017-08-22 14:35:00,10.32,10.33,10.31,10.32,49920.0,8.4046,8.4128,8.3965,8.4046,49920.0
2017-08-22 14:40:00,10.32,10.32,10.31,10.32,60428.0,8.4046,8.4046,8.3965,8.4046,60428.0
2017-08-22 14:45:00,10.32,10.33,10.31,10.33,75296.0,8.4046,8.4128,8.3965,8.4128,75296.0
2017-08-22 14:50:00,10.32,10.33,10.32,10.32,96276.0,8.4046,8.4128,8.4046,8.4046,96276.0
2017-08-22 14:55:00,10.32,10.34,10.32,10.34,101936.0,8.4046,8.4209,8.4046,8.4209,101936.0
2017-08-22 15:00:00,10.34,10.35,10.33,10.35,271052.0,8.4209,8.4291,8.4128,8.4291,271052.0
2017-08-22 15:05:00,10.35,10.35,10.34,10.35,178228.0,8.4291,8.4291,8.4209,8.4291,178228.0
2017-08-22 15:10:00,10.35,10.36,10.35,10.36,224596.0,8.4291,8.4372,8.4291,8.4372,224596.0
2017-08-22 15:15:00,10.36,10.36,10.35,10.35,182412.0,8.4372,8.4372,8.4291,8.4291,182412.0
2017-08-22 15:20:00,10.35,10.36,10.35,10.36,95112.0,8.4291,8.4372,8.4291,8.4372,95112.0
2017-08-22 15:25:00,10.35,10.36,10.34,10.34,239416.0,8.4291,8.4372,8.4209,8.4209,239416.0
2017-08-22 15:30:00,10.34,10.35,10.34,10.35,153668.0,8.4209,8.4291,8.4209,8.4291,153668.0
2017-08-22 15:35:00,10.35,10.37,10.35,10.36,231960.0,8.4291,8.4453,8.4291,8.4372,231960.0
2017-08-22 15:40:00,10.37,10.37,10.36,10.37,395212.0,8.4453,8.4453,8.4372,8.4453,395212.0
2017-08-22 15:45:00,10.37,10.37,10.36,10.37,245936.0,8.4453,8.4453,8.4372,8.4453,245936.0
2017-08-22 15:50:00,10.37,10.37,10.36,10.37,491524.0,8.4453,8.4453,8.4372,8.4453,491524.0
2017-08-22 15:55:00,10.37,10.37,10.35,10.35,1085744.0,8.4453,8.4453,8.4291,8.4291,1085744.0
2017-08-23 09:30:00,10.31,10.32,10.26,10.28,200672.0,8.3965,8.4046,8.3558,8.372,200672.0
2017-08-23 09:35:00,10.27,10.3,10.26,10.26,123864.0,8.3639,8.3883,8.3558,8.3558,123864.0
2017-08-23 09:40:00,10.26,10.26,10.21,10.22,58180.0,8.3558,8.3558,8.315,8.3232,58180.0
2017-08-23 09:45:00,10.23,10.25,10.22,10.25,88448.0,8.3313,8.3476,8.3232,8.3476,88448.0
2017-08-23 09:50:00,10.25,10.25,10.22,10.23,294316.0,8.3476,8.3476,8.3232,8.3313,294316.0
2017-08-23 09:55:00,10.22,10.26,10.22,10.26,157756.0,8.3232,8.3558,8.3232,8.3558,157756.0
2017-08-23 10:00:00,10.26,10.27,10.25,10.26,73948.0,8.3558,8.3639,8.3476,8.3558,73948.0
2017-08-23 10:05:00,10.25,10.26,10.25,10.26,66680.0,8.3476,8.3558,8.3476,8.3558,66680.0
2017-08-23 10:10:00,10.26,10.27,10.25,10.26,56448.0,8.3558,8.3639,8.3476,8.3558,56448.0
2017-08-23 10:15:00,10.26,10.28,10.25,10.28,89180.0,8.3558,8.372,8.3476,8.372,89180.0
2017-08-23 10:20:00,10.28,10.29,10.27,10.28,102728.0,8.372,8.3802,8.3639,8.372,102728.0
2017-08-23 10:25:00,10.28,10.28,10.28,10.28,31004.0,8.372,8.372,8.372,8.372,31004.0
2017-08-23 10:30:00,10.28,10.29,10.27,10.29,63284.0,8.372,8.3802,8.3639,8.3802,63284.0
2017-08-23 10:35:00,10.29,10.31,10.29,10.3,106152.0,8.3802,8.3965,8.3802,8.3883,106152.0
2017-08-23 10:40:00,10.3,10.31,10.29,10.3,75784.0,8.3883,8.3965,8.3802,8.3883,75784.0
2017-08-23 10:45:00,10.3,10.3,10.29,10.29,22000.0,8.3883,8.3883,8.3802,8.3802,22000.0
2017-08-23 10:50:00,10.29,10.29,10.28,10.29,54536.0,8.3802,8.3802,8.372,8.3802,54536.0
2017-08-23 10:55:00,10.29,10.29,10.28,10.28,55652.0,8.3802,8.3802,8.372,8.372,55652.0
2017-08-23 11:00:00,10.28,10.29,10.28,10.29,89664.0,8.372,8.3802,8.372,8.3802,89664.0
2017-08-23 11:05:00,10.29,10.29,10.28,10.28,24164.0,8.3802,8.3802,8.372,8.372,24164.0
2017-08-23 11:10:00,10.28,10.28,10.26,10.27,123216.0,8.372,8.372,8.3558,8.3639,123216.0
2017-08-23 11:15:00,10.27,10.28,10.26,10.27,60220.0,8.3639,8.372,8.3558,8.3639,60220.0
2017-08-23 11:20:00,10.27,10.27,10.26,10.27,60248.0,8.3639,8.3639,8.3558,8.3639,60248.0
2017-08-23 11:25:00,10.27,10.28,10.27,10.28,63456.0,8.3639,8.372,8.3639,8.372,63456.0
2017-08-23 11:30:00,10.28,10.29,10.27,10.28,79784.0,8.372,8.3802,8.3639,8.372,79784.0
2017-08-23 11:35:00,10.28,10.28,10.27,10.27,33424.0,8.372,8.372,8.3639,8.3639,33424.0
2017-08-23 11:40:00,10.28,10.28,10.27,10.27,53040.0,8.372,8.372,8.3639,8.3639,53040.0
2017-08-23 11:45:00,10.27,10.28,10.27,10.28,28972.0,8.3639,8.372,8.3639,8.372,28972.0
2017-08-23 11:50:00,10.28,10.29,10.27,10.29,25884.0,8.372,8.3802,8.3639,8.3802,25884.0
2017-08-23 11:55:00,10.29,10.3,10.28,10.3,46620.0,8.3802,8.3883,8.372,8.3883,46620.0
2017-08-23 12:00:00,10.3,10.3,10.29,10.29,35724.0,8.3883,8.3883,8.3802,8.3802,35724.0
2017-08-23 12:05:00,10.29,10.29,10.28,10.28,31496.0,8.3802,8.3802,8.372,8.372,31496.0
2017-08-23 12:10:00,10.28,10.28,10.27,10.27,30884.0,8.372,8.372,8.3639,8.3639,30884.0
2017-08-23 12:15:00,10.28,10.29,10.28,10.28,40376.0,8.372,8.3802,8.372,8.372,40376.0
2017-08-23 12:20:00,10.28,10.29,10.27,10.29,31540.0,8.372,8.3802,8.3639,8.3802,31540.0
2017-08-23 12:25:00,10.29,10.29,10.27,10.27,40252.0,8.3802,8.3802,8.3639,8.3639,40252.0
2017-08-23 12:30:00,10.28,10.3,10.27,10.29,159432.0,8.372,8.3883,8.3639,8.3802,159432.0
2017-08-23 12:35:00,10.29,10.29,10.27,10.28,29732.0,8.3802,8.3802,8.3639,8.372,29732.0
2017-08-23 12:40:00,10.27,10.27,10.27,10.27,22352.0,8.3639,8.3639,8.3639,8.3639,22352.0
2017-08-23 12:45:00,10.27,10.28,10.27,10.27,55208.0,8.3639,8.372,8.3639,8.3639,55208.0
2017-08-23 12:50:00,10.27,10.28,10.27,10.27,30000.0,8.3639,8.372,8.3639,8.3639,30000.0
2017-08-23 12:55:00,10.27,10.27,10.27,10.27,32628.0,8.3639,8.3639,8.3639,8.3639,32628.0
2017-08-23 13:00:00,10.27,10.27,10.27,10.27,30456.0,8.3639,8.3639,8.3639,8.3639,30456.0
2017-08-23 13:05:00,10.27,10.28,10.27,10.27,28204.0,8.3639,8.372,8.3639,8.3639,28204.0
2017-08-23 13:10:00,10.27,10.28,10.27,10.27,13488.0,8.3639,8.372,8.3639,8.3639,13488.0
2017-08-23 13:15:00,10.28,10.28,10.27,10.28,78600.0,8.372,8.372,8.3639,8.372,78600.0
2017-08-23 13:20:00,10.28,10.28,10.27,10.27,34172.0,8.372,8.372,8.3639,8.3639,34172.0
2017-08-23 13:25:00,10.27,10.27,10.27,10.27,26752.0,8.3639,8.3639,8.3639,8.3639,26752.0
2017-08-23 13:30:00,10.27,10.27,10.27,10.27,21436.0,8.3639,8.3639,8.3639,8.3639,21436.0
2017-08-23 13:35:00,10.27,10.27,10.27,10.27,45284.0,8.3639,8.3639,8.3639,8.3639,45284.0
2017-08-23 13:40:00,10.27,10.28,10.27,10.27,67468.0,8.3639,8.372,8.3639,8.3639,67468.0
2017-08-23 13:45:00,10.27,10.27,10.27,10.27,26100.0,8.3639,8.3639,8.3639,8.3639,26100.0
2017-08-23 13:50:00,10.27,10.27,10.27,10.27,81284.0,8.3639,8.3639,8.3639,8.3639,81284.0
2017-08-23 13:55:00,10.27,10.28,10.27,10.28,20584.0,8.3639,8.372,8.3639,8.372,20584.0
2017-08-23 14:00:00,10.27,10.28,10.27,10.27,42208.0,8.3639,8.372,8.3639,8.3639,42208.0
2017-08-23 14:05:00,10.27,10.28,10.27,10.28,36028.0,8.3639,8.372,8.3639,8.372,36028.0
2017-08-23 14:10:00,10.28,10.29,10.28,10.28,67708.0,8.372,8.3802,8.372,8.372,67708.0
2017-08-23 14:15:00,10.29,10.29,10.28,10.28,56652.0,8.3802,8.3802,8.372,8.372,56652.0
2017-08-23 14:20:00,10.28,10.29,10.28,10.28,65224.0,8.372,8.3802,8.372,8.372,65224.0
2017-08-23 14:25:00,10.28,10.29,10.28,10.28,68404.0,8.372,8.3802,8.372,8.372,68404.0
2017-08-23 14:30:00,10.28,10.29,10.28,10.28,46000.0,8.372,8.3802,8.372,8.372,46000.0
2017-08-23 14:35:00,10.28,10.28,10.28,10.28,29612.0,8.372,8.372,8.372,8.372,29612.0
2017-08-23 14:40:00,10.28,10.28,10.27,10.27,275280.0,8.372,8.372,8.3639,8.3639,275280.0
2017-08-23 14:45:00,10.27,10.3,10.27,10.3,239680.0,8.3639,8.3883,8.3639,8.3883,239680.0
2017-08-23 14:50:00,10.3,10.3,10.3,10.3,37856.0,8.3883,8.3883,8.3883,8.3883,37856.0
2017-08-23 14:55:00,10.3,10.3,10.29,10.29,37364.0,8.3883,8.3883,8.3802,8.3802,37364.0
2017-08-23 15:00:00,10.29,10.31,10.29,10.31,70752.0,8.3802,8.3965,8.3802,8.3965,70752.0
2017-08-23 15:05:00,10.31,10.31,10.3,10.31,45224.0,8.3965,8.3965,8.3883,8.3965,45224.0
2017-08-23 15:10:00,10.31,10.31,10.3,10.3,34468.0,8.3965,8.3965,8.3883,8.3883,34468.0
2017-08-23 15:15:00,10.3,10.31,10.3,10.31,44440.0,8.3883,8.3965,8.3883,8.3965,44440.0
2017-08-23 15:20:00,10.31,10.31,10.31,10.31,61716.0,8.3965,8.3965,8.3965,8.3965,61716.0
2017-08-23 15:25:00,10.31,10.31,10.31,10.31,43528.0,8.3965,8.3965,8.3965,8.3965,43528.0
2017-08-23 15:30:00,10.31,10.31,10.31,10.31,63592.0,8.3965,8.3965,8.3965,8.3965,63592.0
2017-08-23 15:35:00,10.31,10.31,10.31,10.31,79380.0,8.3965,8.3965,8.3965,8.3965,79380.0
2017-08-23 15:40:00,10.31,10.31,10.3,10.3,92832.0,8.3965,8.3965,8.3883,8.3883,92832.0
2017-08-23 15:45:00,10.3,10.3,10.29,10.29,96052.0,8.3883,8.3883,8.3802,8.3802,96052.0
2017-08-23 15:50:00,10.3,10.3,10.29,10.29,103036.0,8.3883,8.3883,8.3802,8.3802,103036.0
2017-08-23 15:55:00,10.29,10.29,10.29,10.29,298680.0,8.3802,8.3802,8.3802,8.3802,298680.0
2017-08-24 09:30:00,10.33,10.4,10.33,10.33,79440.0,8.4128,8.4698,8.4128,8.4128,79440.0
2017-08-24 09:35:00,10.34,10.34,10.3,10.31,28920.0,8.4209,8.4209,8.3883,8.3965,28920.0
2017-08-24 09:40:00,10.31,10.32,10.29,10.29,40468.0,8.3965,8.4046,8.3802,8.3802,40468.0
2017-08-24 09:45:00,10.29,10.31,10.27,10.27,83344.0,8.3802,8.3965,8.3639,8.3639,83344.0
2017-08-24 09:50:00,10.27,10.27,10.23,10.24,88668.0,8.3639,8.3639,8.3313,8.3395,88668.0
2017-08-24 09:55:00,10.24,10.26,10.23,10.24,86592.0,8.3395,8.3558,8.3313,8.3395,86592.0
2017-08-24 10:00:00,10.25,10.26,10.23,10.24,73036.0,8.3476,8.3558,8.3313,8.3395,73036.0
2017-08-24 10:05:00,10.24,10.25,10.23,10.24,63484.0,8.3395,8.3476,8.3313,8.3395,63484.0
2017-08-24 10:10:00,10.24,10.26,10.24,10.24,67492.0,8.3395,8.3558,8.3395,8.3395,67492.0
2017-08-24 10:15:00,10.25,10.27,10.25,10.27,74832.0,8.3476,8.3639,8.3476,8.3639,74832.0
2017-08-24 10:20:00,10.27,10.28,10.27,10.28,82108.0,8.3639,8.372,8.3639,8.372,82108.0
2017-08-24 10:25:00,10.28,10.3,10.28,10.29,80200.0,8.372,8.3883,8.372,8.3802,80200.0
2017-08-24 10:30:00,10.3,10.32,10.3,10.32,81256.0,8.3883,8.4046,8.3883,8.4046,81256.0
2017-08-24 10:35:00,10.32,10.33,10.31,10.32,82092.0,8.4046,8.4128,8.3965,8.4046,82092.0
2017-08-24 10:40:00,10.32,10.33,10.31,10.33,88248.0,8.4046,8.4128,8.3965,8.4128,88248.0
2017-08-24 10:45:00,10.33,10.33,10.31,10.32,162708.0,8.4128,8.4128,8.3965,8.4046,162708.0
2017-08-24 10:50:00,10.32,10.34,10.32,10.33,87528.0,8.4046,8.4209,8.4046,8.4128,87528.0
2017-08-24 10:55:00,10.33,10.34,10.32,10.33,105048.0,8.4128,8.4209,8.4046,8.4128,105048.0
2017-08-24 11:00:00,10.33,10.35,10.33,10.35,70736.0,8.4128,8.4291,8.4128,8.4291,70736.0
2017-08-24 11:05:00,10.35,10.35,10.34,10.35,71884.0,8.4291,8.4291,8.4209,8.4291,71884.0
2017-08-24 11:10:00,10.35,10.37,10.35,10.35,102240.0,8.4291,8.4453,8.4291,8.4291,102240.0
2017-08-24 11:15:00,10.35,10.36,10.34,10.35,127056.0,8.4291,8.4372,8.4209,8.4291,127056.0
2017-08-24 11:20:00,10.35,10.35,10.33,10.35,90108.0,8.4291,8.4291,8.4128,8.4291,90108.0
2017-08-24 11:25:00,10.35,10.35,10.34,10.35,110984.0,8.4291,8.4291,8.4209,8.4291,110984.0
2017-08-24 11:30:00,10.35,10.35,10.32,10.33,81924.0,8.4291,8.4291,8.4046,8.4128,81924.0
2017-08-24 11:35:00,10.33,10.33,10.31,10.33,88116.0,8.4128,8.4128,8.3965,8.4128,88116.0
2017-08-24 11:40:00,10.32,10.34,10.32,10.34,84184.0,8.4046,8.4209,8.4046,8.4209,84184.0
2017-08-24 11:45:00,10.34,10.35,10.34,10.35,60624.0,8.4209,8.4291,8.4209,8.4291,60624.0
2017-08-24 11:50:00,10.35,10.36,10.35,10.35,46128.0,8.4291,8.4372,8.4291,8.4291,46128.0
2017-08-24 11:55:00,10.35,10.35,10.33,10.35,65828.0,8.4291,8.4291,8.4128,8.4291,65828.0
2017-08-24 12:00:00,10.35,10.36,10.35,10.35,64184.0,8.4291,8.4372,8.4291,8.4291,64184.0
2017-08-24 12:05:00,10.35,10.35,10.33,10.33,61640.0,8.4291,8.4291,8.4128,8.4128,61640.0
2017-08-24 12:10:00,10.33,10.36,10.33,10.36,91152.0,8.4128,8.4372,8.4128,8.4372,91152.0
2017-08-24 12:15:00,10.35,10.36,10.35,10.36,93744.0,8.4291,8.4372,8.4291,8.4372,93744.0
2017-08-24 12:20:00,10.36,10.36,10.35,10.36,28780.0,8.4372,8.4372,8.4291,8.4372,28780.0
2017-08-24 12:25:00,10.36,10.38,10.36,10.38,96172.0,8.4372,8.4535,8.4372,8.4535,96172.0
2017-08-24 12:30:00,10.38,10.38,10.36,10.36,66732.0,8.4535,8.4535,8.4372,8.4372,66732.0
2017-08-24 12:35:00,10.37,10.37,10.36,10.37,71956.0,8.4453,8.4453,8.4372,8.4453,71956.0
2017-08-24 12:40:00,10.37,10.38,10.37,10.37,72068.0,8.4453,8.4535,8.4453,8.4453,72068.0
2017-08-24 12:45:00,10.37,10.38,10.37,10.38,93024.0,8.4453,8.4535,8.4453,8.4535,93024.0
2017-08-24 12:50:00,10.38,10.38,10.36,10.37,62044.0,8.4535,8.4535,8.4372,8.4453,62044.0
2017-08-24 12:55:00,10.37,10.38,10.37,10.38,84200.0,8.4453,8.4535,8.4453,8.4535,84200.0
2017-08-24 13:00:00,10.38,10.38,10.37,10.37,50192.0,8.4535,8.4535,8.4453,8.4453,50192.0
2017-08-24 13:05:00,10.37,10.38,10.37,10.38,43972.0,8.4453,8.4535,8.4453,8.4535,43972.0
2017-08-24 13:10:00,10.38,10.39,10.38,10.38,65840.0,8.4535,8.4616,8.4535,8.4535,65840.0
2017-08-24 13:15:00,10.38,10.4,10.38,10.39,65164.0,8.4535,8.4698,8.4535,8.4616,65164.0
2017-08-24 13:20:00,10.39,10.4,10.38,10.39,61912.0,8.4616,8.4698,8.4535,8.4616,61912.0
2017-08-24 13:25:00,10.39,10.39,10.39,10.39,91488.0,8.4616,8.4616,8.4616,8.4616,91488.0
2017-08-24 13:30:00,10.39,10.39,10.39,10.39,148432.0,8.4616,8.4616,8.4616,8.4616,148432.0
2017-08-24 13:35:00,10.39,10.39,10.37,10.37,112080.0,8.4616,8.4616,8.4453,8.4453,112080.0
2017-08-24 13:40:00,10.37,10.37,10.35,10.35,56828.0,8.4453,8.4453,8.4291,8.4291,56828.0
2017-08-24 13:45:00,10.35,10.36,10.35,10.36,32900.0,8.4291,8.4372,8.4291,8.4372,32900.0
2017-08-24 13:50:00,10.36,10.36,10.35,10.36,49124.0,8.4372,8.4372,8.4291,8.4372,49124.0
2017-08-24 13:55:00,10.36,10.36,10.35,10.36,63460.0,8.4372,8.4372,8.4291,8.4372,63460.0
2017-08-24 14:00:00,10.36,10.37,10.36,10.37,95512.0,8.4372,8.4453,8.4372,8.4453,95512.0
2017-08-24 14:05:00,10.36,10.36,10.35,10.36,85092.0,8.4372,8.4372,8.4291,8.4372,85092.0
2017-08-24 14:10:00,10.35,10.36,10.35,10.36,104524.0,8.4291,8.4372,8.4291,8.4372,104524.0
2017-08-24 14:15:00,10.36,10.36,10.35,10.36,61180.0,8.4372,8.4372,8.4291,8.4372,61180.0
2017-08-24 14:20:00,10.36,10.37,10.36,10.37,76052.0,8.4372,8.4453,8.4372,8.4453,76052.0
2017-08-24 14:25:00,10.37,10.37,10.36,10.37,97964.0,8.4453,8.4453,8.4372,8.4453,97964.0
2017-08-24 14:30:00,10.37,10.37,10.36,10.36,91208.0,8.4453,8.4453,8.4372,8.4372,91208.0
2017-08-24 14:35:00,10.36,10.36,10.35,10.35,96052.0,8.4372,8.4372,8.4291,8.4291,96052.0
2017-08-24 14:40:00,10.35,10.36,10.35,10.35,73360.0,8.4291,8.4372,8.4291,8.4291,73360.0
2017-08-24 14:45:00,10.35,10.35,10.35,10.35,121824.0,8.4291,8.4291,8.4291,8.4291,121824.0
2017-08-24 14:50:00,10.35,10.36,10.34,10.34,101588.0,8.4291,8.4372,8.4209,8.4209,101588.0
2017-08-24 14:55:00,10.34,10.34,10.33,10.33,77252.0,8.4209,8.4209,8.4128,8.4128,77252.0
2017-08-24 15:00:00,10.33,10.33,10.32,10.32,83412.0,8.4128,8.4128,8.4046,8.4046,83412.0
2017-08-24 15:05:00,10.32,10.32,10.3,10.3,61916.0,8.4046,8.4046,8.3883,8.3883,61916.0
2017-08-24 15:10:00,10.31,10.31,10.29,10.3,103240.0,8.3965,8.3965,8.3802,8.3883,103240.0
2017-08-24 15:15:00,10.3,10.31,10.3,10.31,119164.0,8.3883,8.3965,8.3883,8.3965,119164.0
2017-08-24 15:20:00,10.31,10.31,10.3,10.31,98780.0,8.3965,8.3965,8.3883,8.3965,98780.0
2017-08-24 15:25:00,10.3,10.31,10.29,10.3,173696.0,8.3883,8.3965,8.3802,8.3883,173696.0
2017-08-24 15:30:00,10.29,10.3,10.29,10.29,102464.0,8.3802,8.3883,8.3802,8.3802,102464.0
2017-08-24 15:35:00,10.29,10.29,10.28,10.29,148144.0,8.3802,8.3802,8.372,8.3802,148144.0
2017-08-24 15:40:00,10.29,10.29,10.28,10.29,111368.0,8.3802,8.3802,8.372,8.3802,111368.0
2017-08-24 15:45:00,10.29,10.29,10.28,10.29,218156.0,8.3802,8.3802,8.372,8.3802,218156.0
2017-08-24 15:50:00,10.29,10.29,10.28,10.29,189672.0,8.3802,8.3802,8.372,8.3802,189672.0
2017-08-24 15:55:00,10.29,10.3,10.28,10.29,587600.0,8.3802,8.3883,8.372,8.3802,587600.0
2017-08-25 09:30:00,10.34,10.34,10.3,10.3,78784.0,8.4209,8.4209,8.3883,8.3883,78784.0
2017-08-25 09:35:00,10.3,10.32,10.28,10.32,104924.0,8.3883,8.4046,8.372,8.4046,104924.0
2017-08-25 09:40:00,10.32,10.35,10.32,10.34,73464.0,8.4046,8.4291,8.4046,8.4209,73464.0
2017-08-25 09:45:00,10.34,10.34,10.31,10.32,40240.0,8.4209,8.4209,8.3965,8.4046,40240.0
2017-08-25 09:50:00,10.32,10.38,10.31,10.37,82428.0,8.4046,8.4535,8.3965,8.4453,82428.0
2017-08-25 09:55:00,10.38,10.38,10.36,10.36,97436.0,8.4535,8.4535,8.4372,8.4372,97436.0
2017-08-25 10:00:00,10.37,10.38,10.36,10.37,65120.0,8.4453,8.4535,8.4372,8.4453,65120.0
2017-08-25 10:05:00,10.37,10.37,10.35,10.36,71504.0,8.4453,8.4453,8.4291,8.4372,71504.0
2017-08-25 10:10:00,10.36,10.36,10.33,10.34,332172.0,8.4372,8.4372,8.4128,8.4209,332172.0
2017-08-25 10:15:00,10.34,10.34,10.31,10.31,264700.0,8.4209,8.4209,8.3965,8.3965,264700.0
2017-08-25 10:20:00,10.32,10.32,10.31,10.31,735772.0,8.4046,8.4046,8.3965,8.3965,735772.0
2017-08-25 10:25:00,10.31,10.31,10.3,10.31,105736.0,8.3965,8.3965,8.3883,8.3965,105736.0
2017-08-25 10:30:00,10.31,10.32,10.29,10.32,181036.0,8.3965,8.4046,8.3802,8.4046,181036.0
2017-08-25 10:35:00,10.32,10.33,10.31,10.32,50504.0,8.4046,8.4128,8.3965,8.4046,50504.0
2017-08-25 10:40:00,10.33,10.33,10.3,10.3,85300.0,8.4128,8.4128,8.3883,8.3883,85300.0
2017-08-25 10:45:00,10.3,10.3,10.3,10.3,150952.0,8.3883,8.3883,8.3883,8.3883,150952.0
2017-08-25 10:50:00,10.3,10.31,10.3,10.31,69960.0,8.3883,8.3965,8.3883,8.3965,69960.0
2017-08-25 10:55:00,10.31,10.31,10.31,10.31,42036.0,8.3965,8.3965,8.3965,8.3965,42036.0
2017-08-25 11:00:00,10.3,10.31,10.29,10.29,100140.0,8.3883,8.3965,8.3802,8.3802,100140.0
2017-08-25 11:05:00,10.29,10.3,10.29,10.3,70148.0,8.3802,8.3883,8.3802,8.3883,70148.0
2017-08-25 11:10:00,10.3,10.3,10.3,10.3,24540.0,8.3883,8.3883,8.3883,8.3883,24540.0
2017-08-25 11:15:00,10.29,10.3,10.29,10.29,76508.0,8.3802,8.3883,8.3802,8.3802,76508.0
2017-08-25 11:20:00,10.29,10.3,10.29,10.3,59212.0,8.3802,8.3883,8.3802,8.3883,59212.0
2017-08-25 11:25:00,10.29,10.31,10.29,10.3,34300.0,8.3802,8.3965,8.3802,8.3883,34300.0
2017-08-25 11:30:00,10.3,10.31,10.3,10.3,44976.0,8.3883,8.3965,8.3883,8.3883,44976.0
2017-08-25 11:35:00,10.3,10.32,10.3,10.31,74896.0,8.3883,8.4046,8.3883,8.3965,74896.0
2017-08-25 11:40:00,10.32,10.32,10.31,10.32,56704.0,8.4046,8.4046,8.3965,8.4046,56704.0
2017-08-25 11:45:00,10.32,10.33,10.31,10.32,268768.0,8.4046,8.4128,8.3965,8.4046,268768.0
2017-08-25 11:50:00,10.32,10.32,10.3,10.31,36064.0,8.4046,8.4046,8.3883,8.3965,36064.0
2017-08-25 11:55:00,10.31,10.31,10.3,10.31,29904.0,8.3965,8.3965,8.3883,8.3965,29904.0
2017-08-25 12:00:00,10.31,10.31,10.31,10.31,59932.0,8.3965,8.3965,8.3965,8.3965,59932.0
2017-08-25 12:05:00,10.31,10.33,10.31,10.33,89292.0,8.3965,8.4128,8.3965,8.4128,89292.0
2017-08-25 12:10:00,10.33,10.33,10.32,10.32,45116.0,8.4128,8.4128,8.4046,8.4046,45116.0
2017-08-25 12:15:00,10.32,10.32,10.32,10.32,96144.0,8.4046,8.4046,8.4046,8.4046,96144.0
2017-08-25 12:20:00,10.32,10.33,10.32,10.33,94012.0,8.4046,8.4128,8.4046,8.4128,94012.0
2017-08-25 12:25:00,10.33,10.33,10.32,10.33,37592.0,8.4128,8.4128,8.4046,8.4128,37592.0
2017-08-25 12:30:00,10.33,10.33,10.33,10.33,91064.0,8.4128,8.4128,8.4128,8.4128,91064.0
2017-08-25 12:35:00,10.33,10.34,10.32,10.33,288744.0,8.4128,8.4209,8.4046,8.4128,288744.0
2017-08-25 12:40:00,10.33,10.33,10.31,10.32,202896.0,8.4128,8.4128,8.3965,8.4046,202896.0
2017-08-25 12:45:00,10.32,10.32,10.31,10.32,169968.0,8.4046,8.4046,8.3965,8.4046,169968.0
2017-08-25 12:50:00,10.32,10.33,10.32,10.32,205712.0,8.4046,8.4128,8.4046,8.4046,205712.0
2017-08-25 12:55:00,10.32,10.32,10.31,10.32,68212.0,8.4046,8.4046,8.3965,8.4046,68212.0
2017-08-25 13:00:00,10.32,10.33,10.32,10.33,250476.0,8.4046,8.4128,8.4046,8.4128,250476.0
2017-08-25 13:05:00,10.33,10.35,10.31,10.34,408500.0,8.4128,8.4291,8.3965,8.4209,408500.0
2017-08-25 13:10:00,10.34,10.34,10.34,10.34,25808.0,8.4209,8.4209,8.4209,8.4209,25808.0
2017-08-25 13:15:00,10.34,10.35,10.34,10.34,38900.0,8.4209,8.4291,8.4209,8.4209,38900.0
2017-08-25 13:20:00,10.34,10.34,10.34,10.34,17932.0,8.4209,8.4209,8.4209,8.4209,17932.0
2017-08-25 13:25:00,10.34,10.35,10.34,10.35,36728.0,8.4209,8.4291,8.4209,8.4291,36728.0
2017-08-25 13:30:00,10.35,10.35,10.35,10.35,21976.0,8.4291,8.4291,8.4291,8.4291,21976.0
2017-08-25 13:35:00,10.34,10.35,10.34,10.35,39880.0,8.4209,8.4291,8.4209,8.4291,39880.0
2017-08-25 13:40:00,10.35,10.35,10.35,10.35,19528.0,8.4291,8.4291,8.4291,8.4291,19528.0
2017-08-25 13:45:00,10.35,10.36,10.35,10.35,45768.0,8.4291,8.4372,8.4291,8.4291,45768.0
2017-08-25 13:50:00,10.35,10.36,10.35,10.36,63512.0,8.4291,8.4372,8.4291,8.4372,63512.0
2017-08-25 13:55:00,10.36,10.36,10.35,10.36,53464.0,8.4372,8.4372,8.4291,8.4372,53464.0
2017-08-25 14:00:00,10.36,10.36,10.36,10.36,17332.0,8.4372,8.4372,8.4372,8.4372,17332.0
2017-08-25 14:05:00,10.36,10.37,10.36,10.37,36864.0,8.4372,8.4453,8.4372,8.4453,36864.0
2017-08-25 14:10:00,10.37,10.38,10.37,10.38,49752.0,8.4453,8.4535,8.4453,8.4535,49752.0
2017-08-25 14:15:00,10.38,10.4,10.38,10.4,86204.0,8.4535,8.4698,8.4535,8.4698,86204.0
2017-08-25 14:20:00,10.4,10.4,10.4,10.4,84368.0,8.4698,8.4698,8.4698,8.4698,84368.0
2017-08-25 14:25:00,10.4,10.4,10.39,10.4,402780.0,8.4698,8.4698,8.4616,8.4698,402780.0
2017-08-25 14:30:00,10.4,10.4,10.38,10.38,51584.0,8.4698,8.4698,8.4535,8.4535,51584.0
2017-08-25 14:35:00,10.38,10.39,10.37,10.39,98112.0,8.4535,8.4616,8.4453,8.4616,98112.0
2017-08-25 14:40:00,10.39,10.4,10.39,10.4,45124.0,8.4616,8.4698,8.4616,8.4698,45124.0
2017-08-25 14:45:00,10.4,10.4,10.4,10.4,50980.0,8.4698,8.4698,8.4698,8.4698,50980.0
2017-08-25 14:50:00,10.4,10.4,10.4,10.4,42812.0,8.4698,8.4698,8.4698,8.4698,42812.0
2017-08-25 14:55:00,10.4,10.4,10.4,10.4,8360.0,8.4698,8.4698,8.4698,8.4698,8360.0
2017-08-25 15:00:00,10.4,10.4,10.39,10.4,71760.0,8.4698,8.4698,8.4616,8.4698,71760.0
2017-08-25 15:05:00,10.4,10.4,10.39,10.4,73168.0,8.4698,8.4698,8.4616,8.4698,73168.0
2017-08-25 15:10:00,10.4,10.42,10.4,10.41,77388.0,8.4698,8.4861,8.4698,8.4779,77388.0
2017-08-25 15:15:00,10.41,10.41,10.4,10.4,40620.0,8.4779,8.4779,8.4698,8.4698,40620.0
2017-08-25 15:20:00,10.4,10.42,10.4,10.41,84412.0,8.4698,8.4861,8.4698,8.4779,84412.0
2017-08-25 15:25:00,10.42,10.42,10.41,10.41,66412.0,8.4861,8.4861,8.4779,8.4779,66412.0
2017-08-25 15:30:00,10.41,10.44,10.41,10.43,302400.0,8.4779,8.5023,8.4779,8.4942,302400.0
2017-08-25 15:35:00,10.43,10.43,10.39,10.39,557044.0,8.4942,8.4942,8.4616,8.4616,557044.0
2017-08-25 15:40:00,10.4,10.4,10.38,10.38,133888.0,8.4698,8.4698,8.4535,8.4535,133888.0
2017-08-25 15:45:00,10.38,10.39,10.38,10.38,109632.0,8.4535,8.4616,8.4535,8.4535,109632.0
2017-08-25 15:50:00,10.38,10.38,10.37,10.38,185460.0,8.4535,8.4535,8.4453,8.4535,185460.0
2017-08-25 15:55:00,10.38,10.38,10.36,10.37,380092.0,8.4535,8.4535,8.4372,8.4453,380092.0
2017-08-28 09:30:00,10.44,10.49,10.4,10.48,288252.0,8.5023,8.5431,8.4698,8.5349,288252.0
2017-08-28 09:35:00,10.47,10.52,10.45,10.47,348036.0,8.5268,8.5675,8.5105,8.5268,348036.0
2017-08-28 09:40:00,10.47,10.49,10.45,10.46,101372.0,8.5268,8.5431,8.5105,8.5186,101372.0
2017-08-28 09:45:00,10.46,10.46,10.4,10.41,89664.0,8.5186,8.5186,8.4698,8.4779,89664.0
2017-08-28 09:50:00,10.4,10.42,10.4,10.4,98764.0,8.4698,8.4861,8.4698,8.4698,98764.0
2017-08-28 09:55:00,10.4,10.42,10.4,10.4,140308.0,8.4698,8.4861,8.4698,8.4698,140308.0
2017-08-28 10:00:00,10.4,10.41,10.4,10.41,136068.0,8.4698,8.4779,8.4698,8.4779,136068.0
2017-08-28 10:05:00,10.41,10.42,10.39,10.4,102708.0,8.4779,8.4861,8.4616,8.4698,102708.0
2017-08-28 10:10:00,10.4,10.4,10.37,10.38,47060.0,8.4698,8.4698,8.4453,8.4535,47060.0
2017-08-28 10:15:00,10.38,10.38,10.37,10.38,74448.0,8.4535,8.4535,8.4453,8.4535,74448.0
2017-08-28 10:20:00,10.37,10.39,10.37,10.38,56800.0,8.4453,8.4616,8.4453,8.4535,56800.0
2017-08-28 10:25:00,10.38,10.38,10.37,10.38,142236.0,8.4535,8.4535,8.4453,8.4535,142236.0
2017-08-28 10:30:00,10.37,10.38,10.37,10.38,217388.0,8.4453,8.4535,8.4453,8.4535,217388.0
2017-08-28 10:35:00,10.38,10.39,10.37,10.38,95696.0,8.4535,8.4616,8.4453,8.4535,95696.0
2017-08-28 10:40:00,10.38,10.38,10.35,10.35,103964.0,8.4535,8.4535,8.4291,8.4291,103964.0
2017-08-28 10:45:00,10.35,10.37,10.35,10.36,88412.0,8.4291,8.4453,8.4291,8.4372,88412.0
2017-08-28 10:50:00,10.36,10.38,10.36,10.38,62036.0,8.4372,8.4535,8.4372,8.4535,62036.0
2017-08-28 10:55:00,10.38,10.38,10.36,10.37,42516.0,8.4535,8.4535,8.4372,8.4453,42516.0
2017-08-28 11:00:00,10.36,10.37,10.36,10.36,36392.0,8.4372,8.4453,8.4372,8.4372,36392.0
2017-08-28 11:05:00,10.37,10.37,10.36,10.36,94108.0,8.4453,8.4453,8.4372,8.4372,94108.0
2017-08-28 11:10:00,10.36,10.37,10.35,10.35,60476.0,8.4372,8.4453,8.4291,8.4291,60476.0
2017-08-28 11:15:00,10.35,10.35,10.33,10.33,60484.0,8.4291,8.4291,8.4128,8.4128,60484.0
2017-08-28 11:20:00,10.33,10.35,10.33,10.33,85504.0,8.4128,8.4291,8.4128,8.4128,85504.0
2017-08-28 11:25:00,10.33,10.34,10.32,10.34,90508.0,8.4128,8.4209,8.4046,8.4209,90508.0
2017-08-28 11:30:00,10.34,10.35,10.33,10.34,90944.0,8.4209,8.4291,8.4128,8.4209,90944.0
2017-08-28 11:35:00,10.33,10.35,10.33,10.35,50600.0,8.4128,8.4291,8.4128,8.4291,50600.0
2017-08-28 11:40:00,10.35,10.37,10.35,10.36,46584.0,8.4291,8.4453,8.4291,8.4372,46584.0
2017-08-28 11:45:00,10.36,10.36,10.34,10.35,53056.0,8.4372,8.4372,8.4209,8.4291,53056.0
2017-08-28 11:50:00,10.35,10.36,10.34,10.35,46972.0,8.4291,8.4372,8.4209,8.4291,46972.0
2017-08-28 11:55:00,10.35,10.36,10.35,10.35,54724.0,8.4291,8.4372,8.4291,8.4291,54724.0
2017-08-28 12:00:00,10.35,10.36,10.35,10.36,54540.0,8.4291,8.4372,8.4291,8.4372,54540.0
2017-08-28 12:05:00,10.36,10.36,10.35,10.35,26184.0,8.4372,8.4372,8.4291,8.4291,26184.0
2017-08-28 12:10:00,10.35,10.36,10.35,10.35,51824.0,8.4291,8.4372,8.4291,8.4291,51824.0
2017-08-28 12:15:00,10.35,10.36,10.35,10.36,38608.0,8.4291,8.4372,8.4291,8.4372,38608.0
2017-08-28 12:20:00,10.36,10.36,10.35,10.35,56056.0,8.4372,8.4372,8.4291,8.4291,56056.0
2017-08-28 12:25:00,10.35,10.36,10.35,10.35,30200.0,8.4291,8.4372,8.4291,8.4291,30200.0
2017-08-28 12:30:00,10.36,10.36,10.35,10.35,21128.0,8.4372,8.4372,8.4291,8.4291,21128.0
2017-08-28 12:35:00,10.35,10.35,10.35,10.35,54196.0,8.4291,8.4291,8.4291,8.4291,54196.0
2017-08-28 12:40:00,10.35,10.36,10.34,10.35,125060.0,8.4291,8.4372,8.4209,8.4291,125060.0
2017-08-28 12:45:00,10.35,10.35,10.34,10.35,15948.0,8.4291,8.4291,8.4209,8.4291,15948.0
2017-08-28 12:50:00,10.34,10.36,10.34,10.35,58400.0,8.4209,8.4372,8.4209,8.4291,58400.0
2017-08-28 12:55:00,10.35,10.36,10.35,10.35,54960.0,8.4291,8.4372,8.4291,8.4291,54960.0
2017-08-28 13:00:00,10.35,10.36,10.35,10.35,27228.0,8.4291,8.4372,8.4291,8.4291,27228.0
2017-08-28 13:05:00,10.35,10.36,10.35,10.35,35656.0,8.4291,8.4372,8.4291,8.4291,35656.0
2017-08-28 13:10:00,10.35,10.35,10.35,10.35,14800.0,8.4291,8.4291,8.4291,8.4291,14800.0
2017-08-28 13:15:00,10.35,10.35,10.35,10.35,32080.0,8.4291,8.4291,8.4291,8.4291,32080.0
2017-08-28 13:20:00,10.35,10.36,10.35,10.35,86556.0,8.4291,8.4372,8.4291,8.4291,86556.0
2017-08-28 13:25:00,10.35,10.35,10.35,10.35,44236.0,8.4291,8.4291,8.4291,8.4291,44236.0
2017-08-28 13:30:00,10.35,10.35,10.35,10.35,34896.0,8.4291,8.4291,8.4291,8.4291,34896.0
2017-08-28 13:35:00,10.35,10.35,10.35,10.35,215340.0,8.4291,8.4291,8.4291,8.4291,215340.0
2017-08-28 13:40:00,10.35,10.35,10.33,10.34,116320.0,8.4291,8.4291,8.4128,8.4209,116320.0
2017-08-28 13:45:00,10.34,10.34,10.34,10.34,23824.0,8.4209,8.4209,8.4209,8.4209,23824.0
2017-08-28 13:50:00,10.34,10.34,10.33,10.34,29640.0,8.4209,8.4209,8.4128,8.4209,29640.0
2017-08-28 13:55:00,10.34,10.34,10.33,10.34,60464.0,8.4209,8.4209,8.4128,8.4209,60464.0
2017-08-28 14:00:00,10.34,10.34,10.33,10.33,22136.0,8.4209,8.4209,8.4128,8.4128,22136.0
2017-08-28 14:05:00,10.33,10.34,10.33,10.33,61700.0,8.4128,8.4209,8.4128,8.4128,61700.0
2017-08-28 14:10:00,10.33,10.34,10.33,10.34,33580.0,8.4128,8.4209,8.4128,8.4209,33580.0
2017-08-28 14:15:00,10.34,10.34,10.32,10.32,47756.0,8.4209,8.4209,8.4046,8.4046,47756.0
2017-08-28 14:20:00,10.32,10.32,10.31,10.32,61468.0,8.4046,8.4046,8.3965,8.4046,61468.0
2017-08-28 14:25:00,10.31,10.32,10.31,10.32,27304.0,8.3965,8.4046,8.3965,8.4046,27304.0
2017-08-28 14:30:00,10.32,10.34,10.32,10.33,76804.0,8.4046,8.4209,8.4046,8.4128,76804.0
2017-08-28 14:35:00,10.33,10.34,10.33,10.34,35472.0,8.4128,8.4209,8.4128,8.4209,35472.0
2017-08-28 14:40:00,10.34,10.34,10.33,10.34,48100.0,8.4209,8.4209,8.4128,8.4209,48100.0
2017-08-28 14:45:00,10.34,10.35,10.34,10.34,80312.0,8.4209,8.4291,8.4209,8.4209,80312.0
2017-08-28 14:50:00,10.34,10.35,10.33,10.34,77772.0,8.4209,8.4291,8.4128,8.4209,77772.0
2017-08-28 14:55:00,10.33,10.34,10.33,10.33,52808.0,8.4128,8.4209,8.4128,8.4128,52808.0
2017-08-28 15:00:00,10.33,10.34,10.33,10.33,42404.0,8.4128,8.4209,8.4128,8.4128,42404.0
2017-08-28 15:05:00,10.33,10.34,10.33,10.33,43888.0,8.4128,8.4209,8.4128,8.4128,43888.0
2017-08-28 15:10:00,10.33,10.35,10.33,10.34,73080.0,8.4128,8.4291,8.4128,8.4209,73080.0
2017-08-28 15:15:00,10.35,10.36,10.34,10.35,71012.0,8.4291,8.4372,8.4209,8.4291,71012.0
2017-08-28 15:20:00,10.35,10.36,10.35,10.36,96044.0,8.4291,8.4372,8.4291,8.4372,96044.0
2017-08-28 15:25:00,10.36,10.36,10.35,10.35,58316.0,8.4372,8.4372,8.4291,8.4291,58316.0
2017-08-28 15:30:00,10.35,10.36,10.35,10.36,73128.0,8.4291,8.4372,8.4291,8.4372,73128.0
2017-08-28 15:35:00,10.36,10.36,10.35,10.36,131304.0,8.4372,8.4372,8.4291,8.4372,131304.0
2017-08-28 15:40:00,10.36,10.38,10.36,10.38,174080.0,8.4372,8.4535,8.4372,8.4535,174080.0
2017-08-28 15:45:00,10.38,10.38,10.37,10.38,273940.0,8.4535,8.4535,8.4453,8.4535,273940.0
2017-08-28 15:50:00,10.38,10.39,10.38,10.38,529784.0,8.4535,8.4616,8.4535,8.4535,529784.0
2017-08-28 15:55:00,10.38,10.4,10.38,10.39,795752.0,8.4535,8.4698,8.4535,8.4616,795752.0
2017-08-29 09:30:00,10.35,10.35,10.28,10.3,139020.0,8.4291,8.4291,8.372,8.3883,139020.0
2017-08-29 09:35:00,10.3,10.32,10.3,10.31,39824.0,8.3883,8.4046,8.3883,8.3965,39824.0
2017-08-29 09:40:00,10.31,10.37,10.31,10.36,64276.0,8.3965,8.4453,8.3965,8.4372,64276.0
2017-08-29 09:45:00,10.36,10.36,10.33,10.35,44728.0,8.4372,8.4372,8.4128,8.4291,44728.0
2017-08-29 09:50:00,10.35,10.36,10.35,10.36,45672.0,8.4291,8.4372,8.4291,8.4372,45672.0
2017-08-29 09:55:00,10.36,10.37,10.33,10.33,33576.0,8.4372,8.4453,8.4128,8.4128,33576.0
2017-08-29 10:00:00,10.33,10.36,10.33,10.36,83624.0,8.4128,8.4372,8.4128,8.4372,83624.0
2017-08-29 10:05:00,10.36,10.37,10.35,10.37,75904.0,8.4372,8.4453,8.4291,8.4453,75904.0
2017-08-29 10:10:00,10.37,10.37,10.34,10.34,93476.0,8.4453,8.4453,8.4209,8.4209,93476.0
2017-08-29 10:15:00,10.34,10.37,10.34,10.36,55076.0,8.4209,8.4453,8.4209,8.4372,55076.0
2017-08-29 10:20:00,10.36,10.37,10.36,10.37,89952.0,8.4372,8.4453,8.4372,8.4453,89952.0
2017-08-29 10:25:00,10.38,10.38,10.36,10.37,65340.0,8.4535,8.4535,8.4372,8.4453,65340.0
2017-08-29 10:30:00,10.37,10.38,10.36,10.37,21040.0,8.4453,8.4535,8.4372,8.4453,21040.0
2017-08-29 10:35:00,10.37,10.38,10.36,10.38,51848.0,8.4453,8.4535,8.4372,8.4535,51848.0
2017-08-29 10:40:00,10.38,10.4,10.38,10.4,54784.0,8.4535,8.4698,8.4535,8.4698,54784.0
2017-08-29 10:45:00,10.4,10.4,10.4,10.4,55464.0,8.4698,8.4698,8.4698,8.4698,55464.0
2017-08-29 10:50:00,10.4,10.42,10.4,10.4,59236.0,8.4698,8.4861,8.4698,8.4698,59236.0
2017-08-29 10:55:00,10.4,10.42,10.4,10.42,44876.0,8.4698,8.4861,8.4698,8.4861,44876.0
2017-08-29 11:00:00,10.42,10.43,10.41,10.42,63852.0,8.4861,8.4942,8.4779,8.4861,63852.0
2017-08-29 11:05:00,10.42,10.43,10.42,10.43,37856.0,8.4861,8.4942,8.4861,8.4942,37856.0
2017-08-29 11:10:00,10.44,10.44,10.42,10.42,78648.0,8.5023,8.5023,8.4861,8.4861,78648.0
2017-08-29 11:15:00,10.43,10.43,10.41,10.41,79308.0,8.4942,8.4942,8.4779,8.4779,79308.0
2017-08-29 11:20:00,10.41,10.43,10.4,10.4,108080.0,8.4779,8.4942,8.4698,8.4698,108080.0
2017-08-29 11:25:00,10.4,10.41,10.39,10.4,55388.0,8.4698,8.4779,8.4616,8.4698,55388.0
2017-08-29 11:30:00,10.4,10.4,10.38,10.39,77244.0,8.4698,8.4698,8.4535,8.4616,77244.0
2017-08-29 11:35:00,10.38,10.4,10.37,10.38,86272.0,8.4535,8.4698,8.4453,8.4535,86272.0
2017-08-29 11:40:00,10.38,10.4,10.38,10.4,40976.0,8.4535,8.4698,8.4535,8.4698,40976.0
2017-08-29 11:45:00,10.4,10.41,10.4,10.41,85952.0,8.4698,8.4779,8.4698,8.4779,85952.0
2017-08-29 11:50:00,10.4,10.41,10.4,10.4,63416.0,8.4698,8.4779,8.4698,8.4698,63416.0
2017-08-29 11:55:00,10.4,10.41,10.4,10.4,51632.0,8.4698,8.4779,8.4698,8.4698,51632.0
2017-08-29 12:00:00,10.4,10.41,10.4,10.4,32716.0,8.4698,8.4779,8.4698,8.4698,32716.0
2017-08-29 12:05:00,10.4,10.43,10.4,10.43,45180.0,8.4698,8.4942,8.4698,8.4942,45180.0
2017-08-29 12:10:00,10.42,10.44,10.42,10.44,117032.0,8.4861,8.5023,8.4861,8.5023,117032.0
2017-08-29 12:15:00,10.44,10.45,10.44,10.45,79952.0,8.5023,8.5105,8.5023,8.5105,79952.0
2017-08-29 12:20:00,10.45,10.46,10.45,10.46,68704.0,8.5105,8.5186,8.5105,8.5186,68704.0
2017-08-29 12:25:00,10.46,10.47,10.46,10.47,86876.0,8.5186,8.5268,8.5186,8.5268,86876.0
2017-08-29 12:30:00,10.47,10.48,10.47,10.48,84576.0,8.5268,8.5349,8.5268,8.5349,84576.0
2017-08-29 12:35:00,10.48,10.49,10.47,10.47,119036.0,8.5349,8.5431,8.5268,8.5268,119036.0
2017-08-29 12:40:00,10.47,10.47,10.46,10.46,37832.0,8.5268,8.5268,8.5186,8.5186,37832.0
2017-08-29 12:45:00,10.46,10.46,10.44,10.46,55800.0,8.5186,8.5186,8.5023,8.5186,55800.0
2017-08-29 12:50:00,10.46,10.46,10.45,10.45,49552.0,8.5186,8.5186,8.5105,8.5105,49552.0
2017-08-29 12:55:00,10.45,10.46,10.45,10.46,23288.0,8.5105,8.5186,8.5105,8.5186,23288.0
2017-08-29 13:00:00,10.46,10.46,10.45,10.46,45176.0,8.5186,8.5186,8.5105,8.5186,45176.0
2017-08-29 13:05:00,10.46,10.47,10.46,10.46,42664.0,8.5186,8.5268,8.5186,8.5186,42664.0
2017-08-29 13:10:00,10.46,10.47,10.46,10.46,24800.0,8.5186,8.5268,8.5186,8.5186,24800.0
2017-08-29 13:15:00,10.46,10.46,10.44,10.45,83068.0,8.5186,8.5186,8.5023,8.5105,83068.0
2017-08-29 13:20:00,10.44,10.45,10.44,10.44,35580.0,8.5023,8.5105,8.5023,8.5023,35580.0
2017-08-29 13:25:00,10.44,10.45,10.44,10.44,46340.0,8.5023,8.5105,8.5023,8.5023,46340.0
2017-08-29 13:30:00,10.44,10.44,10.44,10.44,28248.0,8.5023,8.5023,8.5023,8.5023,28248.0
2017-08-29 13:35:00,10.44,10.44,10.43,10.43,65484.0,8.5023,8.5023,8.4942,8.4942,65484.0
2017-08-29 13:40:00,10.43,10.44,10.41,10.41,43064.0,8.4942,8.5023,8.4779,8.4779,43064.0
2017-08-29 13:45:00,10.41,10.42,10.41,10.41,53312.0,8.4779,8.4861,8.4779,8.4779,53312.0
2017-08-29 13:50:00,10.41,10.41,10.39,10.4,67868.0,8.4779,8.4779,8.4616,8.4698,67868.0
2017-08-29 13:55:00,10.39,10.4,10.39,10.4,82728.0,8.4616,8.4698,8.4616,8.4698,82728.0
2017-08-29 14:00:00,10.4,10.4,10.38,10.38,70104.0,8.4698,8.4698,8.4535,8.4535,70104.0
2017-08-29 14:05:00,10.38,10.38,10.37,10.37,75628.0,8.4535,8.4535,8.4453,8.4453,75628.0
2017-08-29 14:10:00,10.37,10.37,10.36,10.37,62868.0,8.4453,8.4453,8.4372,8.4453,62868.0
2017-08-29 14:15:00,10.37,10.37,10.37,10.37,59792.0,8.4453,8.4453,8.4453,8.4453,59792.0
2017-08-29 14:20:00,10.37,10.38,10.37,10.37,52516.0,8.4453,8.4535,8.4453,8.4453,52516.0
2017-08-29 14:25:00,10.37,10.37,10.37,10.37,33572.0,8.4453,8.4453,8.4453,8.4453,33572.0
2017-08-29 14:30:00,10.37,10.37,10.35,10.35,61020.0,8.4453,8.4453,8.4291,8.4291,61020.0
2017-08-29 14:35:00,10.35,10.37,10.35,10.36,63704.0,8.4291,8.4453,8.4291,8.4372,63704.0
2017-08-29 14:40:00,10.36,10.37,10.36,10.36,80724.0,8.4372,8.4453,8.4372,8.4372,80724.0
2017-08-29 14:45:00,10.36,10.36,10.35,10.35,94196.0,8.4372,8.4372,8.4291,8.4291,94196.0
2017-08-29 14:50:00,10.36,10.36,10.35,10.36,52368.0,8.4372,8.4372,8.4291,8.4372,52368.0
2017-08-29 14:55:00,10.36,10.36,10.36,10.36,39996.0,8.4372,8.4372,8.4372,8.4372,39996.0
2017-08-29 15:00:00,10.36,10.36,10.35,10.35,59396.0,8.4372,8.4372,8.4291,8.4291,59396.0
2017-08-29 15:05:00,10.35,10.36,10.35,10.36,81036.0,8.4291,8.4372,8.4291,8.4372,81036.0
2017-08-29 15:10:00,10.36,10.37,10.35,10.37,106936.0,8.4372,8.4453,8.4291,8.4453,106936.0
2017-08-29 15:15:00,10.37,10.37,10.36,10.36,78700.0,8.4453,8.4453,8.4372,8.4372,78700.0
2017-08-29 15:20:00,10.36,10.37,10.36,10.37,56516.0,8.4372,8.4453,8.4372,8.4453,56516.0
2017-08-29 15:25:00,10.37,10.37,10.37,10.37,58856.0,8.4453,8.4453,8.4453,8.4453,58856.0
2017-08-29 15:30:00,10.37,10.38,10.37,10.38,80584.0,8.4453,8.4535,8.4453,8.4535,80584.0
2017-08-29 15:35:00,10.38,10.38,10.37,10.38,169224.0,8.4535,8.4535,8.4453,8.4535,169224.0
2017-08-29 15:40:00,10.38,10.38,10.38,10.38,148680.0,8.4535,8.4535,8.4535,8.4535,148680.0
2017-08-29 15:45:00,10.38,10.38,10.36,10.37,163892.0,8.4535,8.4535,8.4372,8.4453,163892.0
2017-08-29 15:50:00,10.37,10.37,10.35,10.35,128748.0,8.4453,8.4453,8.4291,8.4291,128748.0
2017-08-29 15:55:00,10.36,10.36,10.35,10.36,419936.0,8.4372,8.4372,8.4291,8.4372,419936.0
2017-08-30 09:30:00,10.31,10.32,10.27,10.29,154988.0,8.3965,8.4046,8.3639,8.3802,154988.0
2017-08-30 09:35:00,10.3,10.33,10.28,10.32,54684.0,8.3883,8.4128,8.372,8.4046,54684.0
2017-08-30 09:40:00,10.33,10.35,10.33,10.34,47616.0,8.4128,8.4291,8.4128,8.4209,47616.0
2017-08-30 09:45:00,10.34,10.35,10.34,10.34,47976.0,8.4209,8.4291,8.4209,8.4209,47976.0
2017-08-30 09:50:00,10.35,10.35,10.34,10.35,99084.0,8.4291,8.4291,8.4209,8.4291,99084.0
2017-08-30 09:55:00,10.35,10.36,10.35,10.36,43876.0,8.4291,8.4372,8.4291,8.4372,43876.0
2017-08-30 10:00:00,10.36,10.36,10.35,10.36,34192.0,8.4372,8.4372,8.4291,8.4372,34192.0
2017-08-30 10:05:00,10.36,10.39,10.36,10.38,68536.0,8.4372,8.4616,8.4372,8.4535,68536.0
2017-08-30 10:10:00,10.38,10.42,10.38,10.42,69952.0,8.4535,8.4861,8.4535,8.4861,69952.0
2017-08-30 10:15:00,10.41,10.42,10.41,10.41,63424.0,8.4779,8.4861,8.4779,8.4779,63424.0
2017-08-30 10:20:00,10.41,10.41,10.39,10.4,33368.0,8.4779,8.4779,8.4616,8.4698,33368.0
2017-08-30 10:25:00,10.4,10.4,10.4,10.4,20116.0,8.4698,8.4698,8.4698,8.4698,20116.0
2017-08-30 10:30:00,10.4,10.4,10.39,10.4,21088.0,8.4698,8.4698,8.4616,8.4698,21088.0
2017-08-30 10:35:00,10.4,10.4,10.38,10.4,48820.0,8.4698,8.4698,8.4535,8.4698,48820.0
2017-08-30 10:40:00,10.4,10.41,10.39,10.4,91820.0,8.4698,8.4779,8.4616,8.4698,91820.0
2017-08-30 10:45:00,10.41,10.43,10.4,10.42,51080.0,8.4779,8.4942,8.4698,8.4861,51080.0
2017-08-30 10:50:00,10.43,10.43,10.42,10.42,39764.0,8.4942,8.4942,8.4861,8.4861,39764.0
2017-08-30 10:55:00,10.42,10.44,10.42,10.43,97184.0,8.4861,8.5023,8.4861,8.4942,97184.0
2017-08-30 11:00:00,10.43,10.45,10.42,10.44,80908.0,8.4942,8.5105,8.4861,8.5023,80908.0
2017-08-30 11:05:00,10.44,10.46,10.44,10.45,56168.0,8.5023,8.5186,8.5023,8.5105,56168.0
2017-08-30 11:10:00,10.44,10.47,10.44,10.47,77984.0,8.5023,8.5268,8.5023,8.5268,77984.0
2017-08-30 11:15:00,10.47,10.49,10.47,10.49,136136.0,8.5268,8.5431,8.5268,8.5431,136136.0
2017-08-30 11:20:00,10.49,10.5,10.49,10.49,115504.0,8.5431,8.5512,8.5431,8.5431,115504.0
2017-08-30 11:25:00,10.48,10.48,10.47,10.47,65372.0,8.5349,8.5349,8.5268,8.5268,65372.0
2017-08-30 11:30:00,10.47,10.48,10.47,10.47,51096.0,8.5268,8.5349,8.5268,8.5268,51096.0
2017-08-30 11:35:00,10.47,10.48,10.46,10.48,51392.0,8.5268,8.5349,8.5186,8.5349,51392.0
2017-08-30 11:40:00,10.48,10.49,10.47,10.48,58796.0,8.5349,8.5431,8.5268,8.5349,58796.0
2017-08-30 11:45:00,10.49,10.5,10.48,10.5,63272.0,8.5431,8.5512,8.5349,8.5512,63272.0
2017-08-30 11:50:00,10.49,10.5,10.47,10.48,356552.0,8.5431,8.5512,8.5268,8.5349,356552.0
2017-08-30 11:55:00,10.48,10.48,10.47,10.47,15600.0,8.5349,8.5349,8.5268,8.5268,15600.0
2017-08-30 12:00:00,10.47,10.47,10.47,10.47,21852.0,8.5268,8.5268,8.5268,8.5268,21852.0
2017-08-30 12:05:00,10.48,10.48,10.47,10.48,31112.0,8.5349,8.5349,8.5268,8.5349,31112.0
2017-08-30 12:10:00,10.48,10.48,10.47,10.48,55948.0,8.5349,8.5349,8.5268,8.5349,55948.0
2017-08-30 12:15:00,10.48,10.48,10.48,10.48,70068.0,8.5349,8.5349,8.5349,8.5349,70068.0
2017-08-30 12:20:00,10.48,10.49,10.48,10.49,54248.0,8.5349,8.5431,8.5349,8.5431,54248.0
2017-08-30 12:25:00,10.49,10.49,10.48,10.48,38684.0,8.5431,8.5431,8.5349,8.5349,38684.0
2017-08-30 12:30:00,10.48,10.49,10.47,10.48,39972.0,8.5349,8.5431,8.5268,8.5349,39972.0
2017-08-30 12:35:00,10.48,10.48,10.47,10.47,18332.0,8.5349,8.5349,8.5268,8.5268,18332.0
2017-08-30 12:40:00,10.47,10.48,10.46,10.48,25680.0,8.5268,8.5349,8.5186,8.5349,25680.0
2017-08-30 12:45:00,10.48,10.49,10.47,10.49,76116.0,8.5349,8.5431,8.5268,8.5431,76116.0
2017-08-30 12:50:00,10.49,10.5,10.49,10.5,25384.0,8.5431,8.5512,8.5431,8.5512,25384.0
2017-08-30 12:55:00,10.49,10.51,10.49,10.51,150880.0,8.5431,8.5594,8.5431,8.5594,150880.0
2017-08-30 13:00:00,10.51,10.51,10.5,10.51,52608.0,8.5594,8.5594,8.5512,8.5594,52608.0
2017-08-30 13:05:00,10.51,10.52,10.51,10.52,20876.0,8.5594,8.5675,8.5594,8.5675,20876.0
2017-08-30 13:10:00,10.51,10.52,10.5,10.52,72464.0,8.5594,8.5675,8.5512,8.5675,72464.0
2017-08-30 13:15:00,10.52,10.52,10.51,10.52,23236.0,8.5675,8.5675,8.5594,8.5675,23236.0
2017-08-30 13:20:00,10.52,10.53,10.52,10.53,59736.0,8.5675,8.5756,8.5675,8.5756,59736.0
2017-08-30 13:25:00,10.53,10.53,10.52,10.53,34916.0,8.5756,8.5756,8.5675,8.5756,34916.0
2017-08-30 13:30:00,10.53,10.53,10.5,10.5,31256.0,8.5756,8.5756,8.5512,8.5512,31256.0
2017-08-30 13:35:00,10.5,10.5,10.49,10.49,38980.0,8.5512,8.5512,8.5431,8.5431,38980.0
2017-08-30 13:40:00,10.49,10.51,10.49,10.51,58156.0,8.5431,8.5594,8.5431,8.5594,58156.0
2017-08-30 13:45:00,10.51,10.51,10.5,10.5,42968.0,8.5594,8.5594,8.5512,8.5512,42968.0
2017-08-30 13:50:00,10.5,10.52,10.5,10.52,38904.0,8.5512,8.5675,8.5512,8.5675,38904.0
2017-08-30 13:55:00,10.51,10.52,10.51,10.52,48228.0,8.5594,8.5675,8.5594,8.5675,48228.0
2017-08-30 14:00:00,10.52,10.52,10.51,10.52,73696.0,8.5675,8.5675,8.5594,8.5675,73696.0
2017-08-30 14:05:00,10.52,10.53,10.51,10.51,68520.0,8.5675,8.5756,8.5594,8.5594,68520.0
2017-08-30 14:10:00,10.51,10.53,10.51,10.52,35592.0,8.5594,8.5756,8.5594,8.5675,35592.0
2017-08-30 14:15:00,10.52,10.53,10.52,10.52,22552.0,8.5675,8.5756,8.5675,8.5675,22552.0
2017-08-30 14:20:00,10.52,10.53,10.52,10.53,36708.0,8.5675,8.5756,8.5675,8.5756,36708.0
2017-08-30 14:25:00,10.53,10.54,10.52,10.54,88576.0,8.5756,8.5838,8.5675,8.5838,88576.0
2017-08-30 14:30:00,10.54,10.54,10.53,10.54,57812.0,8.5838,8.5838,8.5756,8.5838,57812.0
2017-08-30 14:35:00,10.54,10.54,10.53,10.53,69484.0,8.5838,8.5838,8.5756,8.5756,69484.0
2017-08-30 14:40:00,10.53,10.53,10.52,10.52,40828.0,8.5756,8.5756,8.5675,8.5675,40828.0
2017-08-30 14:45:00,10.52,10.52,10.51,10.51,46508.0,8.5675,8.5675,8.5594,8.5594,46508.0
2017-08-30 14:50:00,10.51,10.52,10.5,10.52,175744.0,8.5594,8.5675,8.5512,8.5675,175744.0
2017-08-30 14:55:00,10.52,10.54,10.52,10.54,106744.0,8.5675,8.5838,8.5675,8.5838,106744.0
2017-08-30 15:00:00,10.54,10.54,10.53,10.53,120120.0,8.5838,8.5838,8.5756,8.5756,120120.0
2017-08-30 15:05:00,10.53,10.54,10.53,10.54,97332.0,8.5756,8.5838,8.5756,8.5838,97332.0
2017-08-30 15:10:00,10.54,10.54,10.53,10.53,72144.0,8.5838,8.5838,8.5756,8.5756,72144.0
2017-08-30 15:15:00,10.53,10.53,10.53,10.53,59748.0,8.5756,8.5756,8.5756,8.5756,59748.0
2017-08-30 15:20:00,10.53,10.54,10.53,10.54,89588.0,8.5756,8.5838,8.5756,8.5838,89588.0
2017-08-30 15:25:00,10.54,10.54,10.53,10.54,90368.0,8.5838,8.5838,8.5756,8.5838,90368.0
2017-08-30 15:30:00,10.54,10.54,10.54,10.54,60652.0,8.5838,8.5838,8.5838,8.5838,60652.0
2017-08-30 15:35:00,10.55,10.55,10.53,10.53,111628.0,8.5919,8.5919,8.5756,8.5756,111628.0
2017-08-30 15:40:00,10.53,10.53,10.51,10.52,201656.0,8.5756,8.5756,8.5594,8.5675,201656.0
2017-08-30 15:45:00,10.51,10.52,10.51,10.52,101064.0,8.5594,8.5675,8.5594,8.5675,101064.0
2017-08-30 15:50:00,10.52,10.52,10.51,10.51,207852.0,8.5675,8.5675,8.5594,8.5594,207852.0
2017-08-30 15:55:00,10.51,10.52,10.51,10.52,375116.0,8.5594,8.5675,8.5594,8.5675,375116.0
2017-08-31 09:30:00,10.55,10.58,10.54,10.56,68456.0,8.5919,8.6164,8.5838,8.6001,68456.0
2017-08-31 09:35:00,10.57,10.57,10.54,10.54,60944.0,8.6082,8.6082,8.5838,8.5838,60944.0
2017-08-31 09:40:00,10.54,10.54,10.51,10.54,65048.0,8.5838,8.5838,8.5594,8.5838,65048.0
2017-08-31 09:45:00,10.54,10.54,10.51,10.51,51944.0,8.5838,8.5838,8.5594,8.5594,51944.0
2017-08-31 09:50:00,10.52,10.52,10.48,10.49,75528.0,8.5675,8.5675,8.5349,8.5431,75528.0
2017-08-31 09:55:00,10.49,10.55,10.49,10.55,64624.0,8.5431,8.5919,8.5431,8.5919,64624.0
2017-08-31 10:00:00,10.54,10.55,10.53,10.55,47120.0,8.5838,8.5919,8.5756,8.5919,47120.0
2017-08-31 10:05:00,10.55,10.58,10.55,10.57,76096.0,8.5919,8.6164,8.5919,8.6082,76096.0
2017-08-31 10:10:00,10.58,10.59,10.57,10.59,92176.0,8.6164,8.6245,8.6082,8.6245,92176.0
2017-08-31 10:15:00,10.59,10.6,10.58,10.59,158412.0,8.6245,8.6327,8.6164,8.6245,158412.0
2017-08-31 10:20:00,10.59,10.59,10.57,10.58,61112.0,8.6245,8.6245,8.6082,8.6164,61112.0
2017-08-31 10:25:00,10.57,10.59,10.57,10.58,47884.0,8.6082,8.6245,8.6082,8.6164,47884.0
2017-08-31 10:30:00,10.58,10.59,10.58,10.59,43312.0,8.6164,8.6245,8.6164,8.6245,43312.0
2017-08-31 10:35:00,10.59,10.59,10.57,10.58,45952.0,8.6245,8.6245,8.6082,8.6164,45952.0
2017-08-31 10:40:00,10.58,10.6,10.58,10.6,62728.0,8.6164,8.6327,8.6164,8.6327,62728.0
2017-08-31 10:45:00,10.6,10.6,10.59,10.6,98536.0,8.6327,8.6327,8.6245,8.6327,98536.0
2017-08-31 10:50:00,10.6,10.6,10.58,10.58,68860.0,8.6327,8.6327,8.6164,8.6164,68860.0
2017-08-31 10:55:00,10.58,10.59,10.58,10.58,36428.0,8.6164,8.6245,8.6164,8.6164,36428.0
2017-08-31 11:00:00,10.58,10.59,10.57,10.58,36824.0,8.6164,8.6245,8.6082,8.6164,36824.0
2017-08-31 11:05:00,10.59,10.6,10.58,10.6,53752.0,8.6245,8.6327,8.6164,8.6327,53752.0
2017-08-31 11:10:00,10.6,10.6,10.59,10.59,48812.0,8.6327,8.6327,8.6245,8.6245,48812.0
2017-08-31 11:15:00,10.59,10.59,10.58,10.59,47024.0,8.6245,8.6245,8.6164,8.6245,47024.0
2017-08-31 11:20:00,10.6,10.6,10.59,10.6,27428.0,8.6327,8.6327,8.6245,8.6327,27428.0
2017-08-31 11:25:00,10.6,10.61,10.6,10.61,60232.0,8.6327,8.6408,8.6327,8.6408,60232.0
2017-08-31 11:30:00,10.61,10.62,10.6,10.62,68896.0,8.6408,8.6489,8.6327,8.6489,68896.0
2017-08-31 11:35:00,10.62,10.63,10.61,10.63,54600.0,8.6489,8.6571,8.6408,8.6571,54600.0
2017-08-31 11:40:00,10.63,10.65,10.63,10.64,103256.0,8.6571,8.6734,8.6571,8.6652,103256.0
2017-08-31 11:45:00,10.64,10.65,10.64,10.65,50980.0,8.6652,8.6734,8.6652,8.6734,50980.0
2017-08-31 11:50:00,10.65,10.66,10.65,10.65,125060.0,8.6734,8.6815,8.6734,8.6734,125060.0
2017-08-31 11:55:00,10.65,10.65,10.64,10.65,59992.0,8.6734,8.6734,8.6652,8.6734,59992.0
2017-08-31 12:00:00,10.65,10.68,10.65,10.68,86324.0,8.6734,8.6978,8.6734,8.6978,86324.0
2017-08-31 12:05:00,10.68,10.7,10.67,10.69,140484.0,8.6978,8.7141,8.6897,8.7059,140484.0
2017-08-31 12:10:00,10.69,10.7,10.68,10.69,70232.0,8.7059,8.7141,8.6978,8.7059,70232.0
2017-08-31 12:15:00,10.69,10.7,10.69,10.69,64412.0,8.7059,8.7141,8.7059,8.7059,64412.0
2017-08-31 12:20:00,10.69,10.71,10.68,10.71,316132.0,8.7059,8.7222,8.6978,8.7222,316132.0
2017-08-31 12:25:00,10.72,10.72,10.71,10.71,62544.0,8.7304,8.7304,8.7222,8.7222,62544.0
2017-08-31 12:30:00,10.71,10.71,10.68,10.69,87188.0,8.7222,8.7222,8.6978,8.7059,87188.0
2017-08-31 12:35:00,10.69,10.71,10.68,10.71,66484.0,8.7059,8.7222,8.6978,8.7222,66484.0
2017-08-31 12:40:00,10.7,10.71,10.68,10.69,51880.0,8.7141,8.7222,8.6978,8.7059,51880.0
2017-08-31 12:45:00,10.68,10.69,10.67,10.69,58376.0,8.6978,8.7059,8.6897,8.7059,58376.0
2017-08-31 12:50:00,10.69,10.7,10.68,10.69,37600.0,8.7059,8.7141,8.6978,8.7059,37600.0
2017-08-31 12:55:00,10.7,10.71,10.7,10.71,86480.0,8.7141,8.7222,8.7141,8.7222,86480.0
2017-08-31 13:00:00,10.71,10.71,10.69,10.69,65604.0,8.7222,8.7222,8.7059,8.7059,65604.0
2017-08-31 13:05:00,10.69,10.7,10.69,10.7,43164.0,8.7059,8.7141,8.7059,8.7141,43164.0
2017-08-31 13:10:00,10.71,10.71,10.69,10.69,78740.0,8.7222,8.7222,8.7059,8.7059,78740.0
2017-08-31 13:15:00,10.69,10.7,10.69,10.69,56596.0,8.7059,8.7141,8.7059,8.7059,56596.0
2017-08-31 13:20:00,10.69,10.7,10.69,10.7,48160.0,8.7059,8.7141,8.7059,8.7141,48160.0
2017-08-31 13:25:00,10.7,10.71,10.7,10.7,41924.0,8.7141,8.7222,8.7141,8.7141,41924.0
2017-08-31 13:30:00,10.7,10.7,10.69,10.7,61860.0,8.7141,8.7141,8.7059,8.7141,61860.0
2017-08-31 13:35:00,10.7,10.7,10.69,10.69,73696.0,8.7141,8.7141,8.7059,8.7059,73696.0
2017-08-31 13:40:00,10.69,10.69,10.68,10.69,51928.0,8.7059,8.7059,8.6978,8.7059,51928.0
2017-08-31 13:45:00,10.69,10.69,10.68,10.68,55944.0,8.7059,8.7059,8.6978,8.6978,55944.0
2017-08-31 13:50:00,10.68,10.69,10.67,10.68,56652.0,8.6978,8.7059,8.6897,8.6978,56652.0
2017-08-31 13:55:00,10.68,10.68,10.67,10.67,57952.0,8.6978,8.6978,8.6897,8.6897,57952.0
2017-08-31 14:00:00,10.68,10.68,10.66,10.67,58976.0,8.6978,8.6978,8.6815,8.6897,58976.0
2017-08-31 14:05:00,10.67,10.67,10.66,10.66,46752.0,8.6897,8.6897,8.6815,8.6815,46752.0
2017-08-31 14:10:00,10.66,10.66,10.65,10.66,44320.0,8.6815,8.6815,8.6734,8.6815,44320.0
2017-08-31 14:15:00,10.66,10.66,10.65,10.66,56740.0,8.6815,8.6815,8.6734,8.6815,56740.0
2017-08-31 14:20:00,10.66,10.66,10.65,10.66,46592.0,8.6815,8.6815,8.6734,8.6815,46592.0
2017-08-31 14:25:00,10.66,10.67,10.66,10.66,47772.0,8.6815,8.6897,8.6815,8.6815,47772.0
2017-08-31 14:30:00,10.65,10.67,10.65,10.67,44448.0,8.6734,8.6897,8.6734,8.6897,44448.0
2017-08-31 14:35:00,10.67,10.67,10.66,10.67,154384.0,8.6897,8.6897,8.6815,8.6897,154384.0
2017-08-31 14:40:00,10.67,10.68,10.67,10.68,83852.0,8.6897,8.6978,8.6897,8.6978,83852.0
2017-08-31 14:45:00,10.68,10.69,10.68,10.69,76936.0,8.6978,8.7059,8.6978,8.7059,76936.0
2017-08-31 14:50:00,10.69,10.7,10.69,10.7,72564.0,8.7059,8.7141,8.7059,8.7141,72564.0
2017-08-31 14:55:00,10.7,10.7,10.69,10.7,67180.0,8.7141,8.7141,8.7059,8.7141,67180.0
2017-08-31 15:00:00,10.7,10.7,10.69,10.7,84412.0,8.7141,8.7141,8.7059,8.7141,84412.0
2017-08-31 15:05:00,10.69,10.7,10.68,10.68,133596.0,8.7059,8.7141,8.6978,8.6978,133596.0
2017-08-31 15:10:00,10.69,10.69,10.68,10.69,51528.0,8.7059,8.7059,8.6978,8.7059,51528.0
2017-08-31 15:15:00,10.68,10.7,10.68,10.7,87256.0,8.6978,8.7141,8.6978,8.7141,87256.0
2017-08-31 15:20:00,10.7,10.7,10.69,10.69,99428.0,8.7141,8.7141,8.7059,8.7059,99428.0
2017-08-31 15:25:00,10.69,10.69,10.67,10.67,200440.0,8.7059,8.7059,8.6897,8.6897,200440.0
2017-08-31 15:30:00,10.67,10.68,10.66,10.68,76376.0,8.6897,8.6978,8.6815,8.6978,76376.0
2017-08-31 15:35:00,10.68,10.71,10.68,10.69,240872.0,8.6978,8.7222,8.6978,8.7059,240872.0
2017-08-31 15:40:00,10.69,10.69,10.68,10.68,179816.0,8.7059,8.7059,8.6978,8.6978,179816.0
2017-08-31 15:45:00,10.68,10.68,10.66,10.67,233576.0,8.6978,8.6978,8.6815,8.6897,233576.0
2017-08-31 15:50:00,10.67,10.69,10.67,10.67,425836.0,8.6897,8.7059,8.6897,8.6897,425836.0
2017-08-31 15:55:00,10.67,10.67,10.65,10.67,699104.0,8.6897,8.6897,8.6734,8.6897,699104.0
2017-09-01 09:30:00,10.72,10.75,10.7,10.7,130568.0,8.7304,8.7548,8.7141,8.7141,130568.0
2017-09-01 09:35:00,10.7,10.7,10.64,10.65,94580.0,8.7141,8.7141,8.6652,8.6734,94580.0
2017-09-01 09:40:00,10.65,10.73,10.65,10.73,79124.0,8.6734,8.7385,8.6734,8.7385,79124.0
2017-09-01 09:45:00,10.73,10.74,10.71,10.72,35096.0,8.7385,8.7467,8.7222,8.7304,35096.0
2017-09-01 09:50:00,10.71,10.72,10.67,10.67,59052.0,8.7222,8.7304,8.6897,8.6897,59052.0
2017-09-01 09:55:00,10.68,10.7,10.68,10.69,62924.0,8.6978,8.7141,8.6978,8.7059,62924.0
2017-09-01 10:00:00,10.7,10.71,10.69,10.7,52000.0,8.7141,8.7222,8.7059,8.7141,52000.0
2017-09-01 10:05:00,10.7,10.72,10.7,10.72,41172.0,8.7141,8.7304,8.7141,8.7304,41172.0
2017-09-01 10:10:00,10.72,10.74,10.72,10.73,73568.0,8.7304,8.7467,8.7304,8.7385,73568.0
2017-09-01 10:15:00,10.73,10.76,10.72,10.75,187432.0,8.7385,8.763,8.7304,8.7548,187432.0
2017-09-01 10:20:00,10.75,10.77,10.74,10.74,104884.0,8.7548,8.7711,8.7467,8.7467,104884.0
2017-09-01 10:25:00,10.74,10.75,10.73,10.74,115996.0,8.7467,8.7548,8.7385,8.7467,115996.0
2017-09-01 10:30:00,10.74,10.75,10.73,10.74,104360.0,8.7467,8.7548,8.7385,8.7467,104360.0
2017-09-01 10:35:00,10.74,10.74,10.72,10.72,43184.0,8.7467,8.7467,8.7304,8.7304,43184.0
2017-09-01 10:40:00,10.72,10.73,10.7,10.7,97616.0,8.7304,8.7385,8.7141,8.7141,97616.0
2017-09-01 10:45:00,10.71,10.72,10.7,10.72,91964.0,8.7222,8.7304,8.7141,8.7304,91964.0
2017-09-01 10:50:00,10.72,10.72,10.71,10.72,61708.0,8.7304,8.7304,8.7222,8.7304,61708.0
2017-09-01 10:55:00,10.72,10.73,10.72,10.73,87120.0,8.7304,8.7385,8.7304,8.7385,87120.0
2017-09-01 11:00:00,10.73,10.73,10.72,10.72,59824.0,8.7385,8.7385,8.7304,8.7304,59824.0
2017-09-01 11:05:00,10.72,10.73,10.71,10.73,65072.0,8.7304,8.7385,8.7222,8.7385,65072.0
2017-09-01 11:10:00,10.73,10.74,10.73,10.74,67128.0,8.7385,8.7467,8.7385,8.7467,67128.0
2017-09-01 11:15:00,10.74,10.75,10.73,10.75,52460.0,8.7467,8.7548,8.7385,8.7548,52460.0
2017-09-01 11:20:00,10.75,10.75,10.72,10.73,73504.0,8.7548,8.7548,8.7304,8.7385,73504.0
2017-09-01 11:25:00,10.73,10.74,10.72,10.73,47576.0,8.7385,8.7467,8.7304,8.7385,47576.0
2017-09-01 11:30:00,10.73,10.74,10.73,10.74,42148.0,8.7385,8.7467,8.7385,8.7467,42148.0
2017-09-01 11:35:00,10.74,10.74,10.73,10.74,57848.0,8.7467,8.7467,8.7385,8.7467,57848.0
2017-09-01 11:40:00,10.73,10.74,10.73,10.74,31800.0,8.7385,8.7467,8.7385,8.7467,31800.0
2017-09-01 11:45:00,10.74,10.74,10.74,10.74,50224.0,8.7467,8.7467,8.7467,8.7467,50224.0
2017-09-01 11:50:00,10.74,10.74,10.72,10.72,55496.0,8.7467,8.7467,8.7304,8.7304,55496.0
2017-09-01 11:55:00,10.72,10.72,10.71,10.72,76988.0,8.7304,8.7304,8.7222,8.7304,76988.0
2017-09-01 12:00:00,10.72,10.72,10.71,10.72,44652.0,8.7304,8.7304,8.7222,8.7304,44652.0
2017-09-01 12:05:00,10.72,10.74,10.72,10.73,49344.0,8.7304,8.7467,8.7304,8.7385,49344.0
2017-09-01 12:10:00,10.73,10.73,10.72,10.73,27732.0,8.7385,8.7385,8.7304,8.7385,27732.0
2017-09-01 12:15:00,10.72,10.73,10.71,10.71,55028.0,8.7304,8.7385,8.7222,8.7222,55028.0
2017-09-01 12:20:00,10.72,10.72,10.71,10.72,215500.0,8.7304,8.7304,8.7222,8.7304,215500.0
2017-09-01 12:25:00,10.72,10.72,10.72,10.72,8104.0,8.7304,8.7304,8.7304,8.7304,8104.0
2017-09-01 12:30:00,10.72,10.72,10.72,10.72,16664.0,8.7304,8.7304,8.7304,8.7304,16664.0
2017-09-01 12:35:00,10.72,10.72,10.71,10.72,38064.0,8.7304,8.7304,8.7222,8.7304,38064.0
2017-09-01 12:40:00,10.72,10.72,10.7,10.7,32180.0,8.7304,8.7304,8.7141,8.7141,32180.0
2017-09-01 12:45:00,10.7,10.71,10.7,10.71,3100.0,8.7141,8.7222,8.7141,8.7222,3100.0
2017-09-01 12:50:00,10.7,10.7,10.68,10.68,59152.0,8.7141,8.7141,8.6978,8.6978,59152.0
2017-09-01 12:55:00,10.68,10.69,10.68,10.68,22432.0,8.6978,8.7059,8.6978,8.6978,22432.0
2017-09-01 13:00:00,10.68,10.69,10.68,10.69,20612.0,8.6978,8.7059,8.6978,8.7059,20612.0
2017-09-01 13:05:00,10.69,10.69,10.68,10.69,20720.0,8.7059,8.7059,8.6978,8.7059,20720.0
2017-09-01 13:10:00,10.69,10.69,10.68,10.68,22480.0,8.7059,8.7059,8.6978,8.6978,22480.0
2017-09-01 13:15:00,10.68,10.7,10.67,10.69,40400.0,8.6978,8.7141,8.6897,8.7059,40400.0
2017-09-01 13:20:00,10.69,10.7,10.68,10.68,34732.0,8.7059,8.7141,8.6978,8.6978,34732.0
2017-09-01 13:25:00,10.69,10.69,10.68,10.68,20648.0,8.7059,8.7059,8.6978,8.6978,20648.0
2017-09-01 13:30:00,10.68,10.68,10.68,10.68,10268.0,8.6978,8.6978,8.6978,8.6978,10268.0
2017-09-01 13:35:00,10.68,10.69,10.67,10.67,51136.0,8.6978,8.7059,8.6897,8.6897,51136.0
2017-09-01 13:40:00,10.67,10.68,10.67,10.68,13792.0,8.6897,8.6978,8.6897,8.6978,13792.0
2017-09-01 13:45:00,10.68,10.69,10.68,10.69,16140.0,8.6978,8.7059,8.6978,8.7059,16140.0
2017-09-01 13:50:00,10.69,10.69,10.68,10.69,31796.0,8.7059,8.7059,8.6978,8.7059,31796.0
2017-09-01 13:55:00,10.69,10.69,10.67,10.67,58304.0,8.7059,8.7059,8.6897,8.6897,58304.0
2017-09-01 14:00:00,10.67,10.68,10.67,10.68,24084.0,8.6897,8.6978,8.6897,8.6978,24084.0
2017-09-01 14:05:00,10.68,10.68,10.66,10.66,38432.0,8.6978,8.6978,8.6815,8.6815,38432.0
2017-09-01 14:10:00,10.66,10.67,10.66,10.66,35808.0,8.6815,8.6897,8.6815,8.6815,35808.0
2017-09-01 14:15:00,10.67,10.67,10.66,10.66,58148.0,8.6897,8.6897,8.6815,8.6815,58148.0
2017-09-01 14:20:00,10.67,10.67,10.66,10.67,37600.0,8.6897,8.6897,8.6815,8.6897,37600.0
2017-09-01 14:25:00,10.67,10.67,10.67,10.67,37272.0,8.6897,8.6897,8.6897,8.6897,37272.0
2017-09-01 14:30:00,10.67,10.67,10.65,10.66,76240.0,8.6897,8.6897,8.6734,8.6815,76240.0
2017-09-01 14:35:00,10.66,10.66,10.65,10.65,49220.0,8.6815,8.6815,8.6734,8.6734,49220.0
2017-09-01 14:40:00,10.65,10.65,10.65,10.65,19848.0,8.6734,8.6734,8.6734,8.6734,19848.0
2017-09-01 14:45:00,10.65,10.65,10.65,10.65,58036.0,8.6734,8.6734,8.6734,8.6734,58036.0
2017-09-01 14:50:00,10.65,10.65,10.65,10.65,78636.0,8.6734,8.6734,8.6734,8.6734,78636.0
2017-09-01 14:55:00,10.65,10.65,10.65,10.65,65300.0,8.6734,8.6734,8.6734,8.6734,65300.0
2017-09-01 15:00:00,10.65,10.66,10.65,10.66,75204.0,8.6734,8.6815,8.6734,8.6815,75204.0
2017-09-01 15:05:00,10.67,10.67,10.66,10.66,86924.0,8.6897,8.6897,8.6815,8.6815,86924.0
2017-09-01 15:10:00,10.66,10.66,10.65,10.65,87644.0,8.6815,8.6815,8.6734,8.6734,87644.0
2017-09-01 15:15:00,10.65,10.66,10.65,10.65,88864.0,8.6734,8.6815,8.6734,8.6734,88864.0
2017-09-01 15:20:00,10.65,10.65,10.65,10.65,46492.0,8.6734,8.6734,8.6734,8.6734,46492.0
2017-09-01 15:25:00,10.64,10.65,10.64,10.64,53168.0,8.6652,8.6734,8.6652,8.6652,53168.0
2017-09-01 15:30:00,10.64,10.65,10.63,10.64,68508.0,8.6652,8.6734,8.6571,8.6652,68508.0
2017-09-01 15:35:00,10.64,10.64,10.63,10.63,73028.0,8.6652,8.6652,8.6571,8.6571,73028.0
2017-09-01 15:40:00,10.63,10.64,10.63,10.63,135648.0,8.6571,8.6652,8.6571,8.6571,135648.0
2017-09-01 15:45:00,10.63,10.63,10.63,10.63,123456.0,8.6571,8.6571,8.6571,8.6571,123456.0
2017-09-01 15:50:00,10.64,10.65,10.62,10.62,273828.0,8.6652,8.6734,8.6489,8.6489,273828.0
2017-09-01 15:55:00,10.62,10.63,10.62,10.62,375404.0,8.6489,8.6571,8.6489,8.6489,375404.0
2017-09-05 09:30:00,10.6,10.66,10.59,10.61,135764.0,8.6327,8.6815,8.6245,8.6408,135764.0
2017-09-05 09:35:00,10.61,10.61,10.57,10.59,21648.0,8.6408,8.6408,8.6082,8.6245,21648.0
2017-09-05 09:40:00,10.59,10.61,10.58,10.58,53904.0,8.6245,8.6408,8.6164,8.6164,53904.0
2017-09-05 09:45:00,10.58,10.58,10.55,10.57,109624.0,8.6164,8.6164,8.5919,8.6082,109624.0
2017-09-05 09:50:00,10.57,10.58,10.56,10.56,44472.0,8.6082,8.6164,8.6001,8.6001,44472.0
2017-09-05 09:55:00,10.56,10.58,10.56,10.58,73324.0,8.6001,8.6164,8.6001,8.6164,73324.0
2017-09-05 10:00:00,10.58,10.58,10.57,10.58,63800.0,8.6164,8.6164,8.6082,8.6164,63800.0
2017-09-05 10:05:00,10.59,10.59,10.57,10.58,69624.0,8.6245,8.6245,8.6082,8.6164,69624.0
2017-09-05 10:10:00,10.58,10.61,10.58,10.61,41404.0,8.6164,8.6408,8.6164,8.6408,41404.0
2017-09-05 10:15:00,10.61,10.62,10.61,10.62,65948.0,8.6408,8.6489,8.6408,8.6489,65948.0
2017-09-05 10:20:00,10.62,10.62,10.59,10.59,80432.0,8.6489,8.6489,8.6245,8.6245,80432.0
2017-09-05 10:25:00,10.59,10.59,10.56,10.57,111352.0,8.6245,8.6245,8.6001,8.6082,111352.0
2017-09-05 10:30:00,10.58,10.58,10.56,10.57,36476.0,8.6164,8.6164,8.6001,8.6082,36476.0
2017-09-05 10:35:00,10.58,10.59,10.57,10.58,87252.0,8.6164,8.6245,8.6082,8.6164,87252.0
2017-09-05 10:40:00,10.58,10.58,10.57,10.58,119392.0,8.6164,8.6164,8.6082,8.6164,119392.0
2017-09-05 10:45:00,10.58,10.58,10.56,10.57,67592.0,8.6164,8.6164,8.6001,8.6082,67592.0
2017-09-05 10:50:00,10.57,10.58,10.55,10.55,54712.0,8.6082,8.6164,8.5919,8.5919,54712.0
2017-09-05 10:55:00,10.55,10.56,10.54,10.55,55744.0,8.5919,8.6001,8.5838,8.5919,55744.0
2017-09-05 11:00:00,10.55,10.58,10.54,10.57,67364.0,8.5919,8.6164,8.5838,8.6082,67364.0
2017-09-05 11:05:00,10.58,10.58,10.57,10.58,33732.0,8.6164,8.6164,8.6082,8.6164,33732.0
2017-09-05 11:10:00,10.59,10.59,10.57,10.59,47852.0,8.6245,8.6245,8.6082,8.6245,47852.0
2017-09-05 11:15:00,10.59,10.59,10.57,10.57,51780.0,8.6245,8.6245,8.6082,8.6082,51780.0
2017-09-05 11:20:00,10.57,10.58,10.56,10.58,30204.0,8.6082,8.6164,8.6001,8.6164,30204.0
2017-09-05 11:25:00,10.58,10.59,10.58,10.59,65508.0,8.6164,8.6245,8.6164,8.6245,65508.0
2017-09-05 11:30:00,10.59,10.61,10.59,10.6,47608.0,8.6245,8.6408,8.6245,8.6327,47608.0
2017-09-05 11:35:00,10.6,10.61,10.59,10.6,72420.0,8.6327,8.6408,8.6245,8.6327,72420.0
2017-09-05 11:40:00,10.6,10.62,10.6,10.62,60276.0,8.6327,8.6489,8.6327,8.6489,60276.0
2017-09-05 11:45:00,10.62,10.62,10.6,10.62,80968.0,8.6489,8.6489,8.6327,8.6489,80968.0
2017-09-05 11:50:00,10.62,10.62,10.61,10.61,49704.0,8.6489,8.6489,8.6408,8.6408,49704.0
2017-09-05 11:55:00,10.61,10.62,10.6,10.62,52984.0,8.6408,8.6489,8.6327,8.6489,52984.0
2017-09-05 12:00:00,10.62,10.62,10.57,10.58,65868.0,8.6489,8.6489,8.6082,8.6164,65868.0
2017-09-05 12:05:00,10.58,10.59,10.57,10.57,48296.0,8.6164,8.6245,8.6082,8.6082,48296.0
2017-09-05 12:10:00,10.57,10.58,10.55,10.56,34464.0,8.6082,8.6164,8.5919,8.6001,34464.0
2017-09-05 12:15:00,10.56,10.57,10.56,10.56,23388.0,8.6001,8.6082,8.6001,8.6001,23388.0
2017-09-05 12:20:00,10.56,10.56,10.55,10.56,104900.0,8.6001,8.6001,8.5919,8.6001,104900.0
2017-09-05 12:25:00,10.56,10.56,10.53,10.53,30252.0,8.6001,8.6001,8.5756,8.5756,30252.0
2017-09-05 12:30:00,10.53,10.54,10.52,10.52,53624.0,8.5756,8.5838,8.5675,8.5675,53624.0
2017-09-05 12:35:00,10.53,10.53,10.5,10.52,147796.0,8.5756,8.5756,8.5512,8.5675,147796.0
2017-09-05 12:40:00,10.52,10.52,10.51,10.52,31440.0,8.5675,8.5675,8.5594,8.5675,31440.0
2017-09-05 12:45:00,10.52,10.52,10.51,10.51,38856.0,8.5675,8.5675,8.5594,8.5594,38856.0
2017-09-05 12:50:00,10.51,10.52,10.5,10.52,54860.0,8.5594,8.5675,8.5512,8.5675,54860.0
2017-09-05 12:55:00,10.51,10.52,10.51,10.52,47032.0,8.5594,8.5675,8.5594,8.5675,47032.0
2017-09-05 13:00:00,10.52,10.52,10.49,10.49,57272.0,8.5675,8.5675,8.5431,8.5431,57272.0
2017-09-05 13:05:00,10.5,10.5,10.49,10.49,78556.0,8.5512,8.5512,8.5431,8.5431,78556.0
2017-09-05 13:10:00,10.49,10.49,10.47,10.47,70396.0,8.5431,8.5431,8.5268,8.5268,70396.0
2017-09-05 13:15:00,10.47,10.49,10.47,10.49,34264.0,8.5268,8.5431,8.5268,8.5431,34264.0
2017-09-05 13:20:00,10.49,10.5,10.49,10.49,28304.0,8.5431,8.5512,8.5431,8.5431,28304.0
2017-09-05 13:25:00,10.49,10.49,10.47,10.47,31848.0,8.5431,8.5431,8.5268,8.5268,31848.0
2017-09-05 13:30:00,10.48,10.48,10.47,10.47,42808.0,8.5349,8.5349,8.5268,8.5268,42808.0
2017-09-05 13:35:00,10.47,10.49,10.47,10.49,28784.0,8.5268,8.5431,8.5268,8.5431,28784.0
2017-09-05 13:40:00,10.49,10.5,10.49,10.49,23492.0,8.5431,8.5512,8.5431,8.5431,23492.0
2017-09-05 13:45:00,10.5,10.51,10.49,10.5,37980.0,8.5512,8.5594,8.5431,8.5512,37980.0
2017-09-05 13:50:00,10.5,10.51,10.49,10.51,61076.0,8.5512,8.5594,8.5431,8.5594,61076.0
2017-09-05 13:55:00,10.51,10.51,10.49,10.49,38020.0,8.5594,8.5594,8.5431,8.5431,38020.0
2017-09-05 14:00:00,10.5,10.52,10.5,10.52,48228.0,8.5512,8.5675,8.5512,8.5675,48228.0
2017-09-05 14:05:00,10.52,10.52,10.5,10.5,37272.0,8.5675,8.5675,8.5512,8.5512,37272.0
2017-09-05 14:10:00,10.5,10.51,10.5,10.51,37976.0,8.5512,8.5594,8.5512,8.5594,37976.0
2017-09-05 14:15:00,10.5,10.51,10.49,10.49,57128.0,8.5512,8.5594,8.5431,8.5431,57128.0
2017-09-05 14:20:00,10.49,10.52,10.49,10.52,79840.0,8.5431,8.5675,8.5431,8.5675,79840.0
2017-09-05 14:25:00,10.52,10.54,10.52,10.52,54284.0,8.5675,8.5838,8.5675,8.5675,54284.0
2017-09-05 14:30:00,10.53,10.53,10.52,10.52,31600.0,8.5756,8.5756,8.5675,8.5675,31600.0
2017-09-05 14:35:00,10.52,10.54,10.52,10.53,103904.0,8.5675,8.5838,8.5675,8.5756,103904.0
2017-09-05 14:40:00,10.53,10.53,10.52,10.52,68632.0,8.5756,8.5756,8.5675,8.5675,68632.0
2017-09-05 14:45:00,10.52,10.52,10.51,10.51,60080.0,8.5675,8.5675,8.5594,8.5594,60080.0
2017-09-05 14:50:00,10.51,10.52,10.51,10.52,68416.0,8.5594,8.5675,8.5594,8.5675,68416.0
2017-09-05 14:55:00,10.52,10.53,10.52,10.52,71036.0,8.5675,8.5756,8.5675,8.5675,71036.0
2017-09-05 15:00:00,10.52,10.53,10.52,10.52,77208.0,8.5675,8.5756,8.5675,8.5675,77208.0
2017-09-05 15:05:00,10.52,10.52,10.49,10.51,98924.0,8.5675,8.5675,8.5431,8.5594,98924.0
2017-09-05 15:10:00,10.51,10.51,10.5,10.5,86832.0,8.5594,8.5594,8.5512,8.5512,86832.0
2017-09-05 15:15:00,10.51,10.52,10.51,10.52,76600.0,8.5594,8.5675,8.5594,8.5675,76600.0
2017-09-05 15:20:00,10.52,10.52,10.51,10.52,78680.0,8.5675,8.5675,8.5594,8.5675,78680.0
2017-09-05 15:25:00,10.52,10.54,10.52,10.53,102036.0,8.5675,8.5838,8.5675,8.5756,102036.0
2017-09-05 15:30:00,10.54,10.54,10.52,10.53,102012.0,8.5838,8.5838,8.5675,8.5756,102012.0
2017-09-05 15:35:00,10.53,10.54,10.52,10.53,80888.0,8.5756,8.5838,8.5675,8.5756,80888.0
2017-09-05 15:40:00,10.53,10.53,10.51,10.52,87124.0,8.5756,8.5756,8.5594,8.5675,87124.0
2017-09-05 15:45:00,10.52,10.52,10.51,10.52,132620.0,8.5675,8.5675,8.5594,8.5675,132620.0
2017-09-05 15:50:00,10.52,10.52,10.51,10.52,169988.0,8.5675,8.5675,8.5594,8.5675,169988.0
2017-09-05 15:55:00,10.51,10.52,10.51,10.51,345088.0,8.5594,8.5675,8.5594,8.5594,345088.0
2017-09-06 09:30:00,10.58,10.68,10.55,10.65,235420.0,8.6164,8.6978,8.5919,8.6734,235420.0
2017-09-06 09:35:00,10.65,10.66,10.61,10.63,142792.0,8.6734,8.6815,8.6408,8.6571,142792.0
2017-09-06 09:40:00,10.63,10.63,10.62,10.63,44588.0,8.6571,8.6571,8.6489,8.6571,44588.0
2017-09-06 09:45:00,10.63,10.63,10.62,10.63,81768.0,8.6571,8.6571,8.6489,8.6571,81768.0
2017-09-06 09:50:00,10.63,10.63,10.62,10.63,61304.0,8.6571,8.6571,8.6489,8.6571,61304.0
2017-09-06 09:55:00,10.63,10.63,10.63,10.63,93528.0,8.6571,8.6571,8.6571,8.6571,93528.0
2017-09-06 10:00:00,10.63,10.63,10.62,10.63,394480.0,8.6571,8.6571,8.6489,8.6571,394480.0
2017-09-06 10:05:00,10.62,10.68,10.62,10.67,118624.0,8.6489,8.6978,8.6489,8.6897,118624.0
2017-09-06 10:10:00,10.68,10.72,10.68,10.72,155236.0,8.6978,8.7304,8.6978,8.7304,155236.0
2017-09-06 10:15:00,10.72,10.72,10.7,10.7,139300.0,8.7304,8.7304,8.7141,8.7141,139300.0
2017-09-06 10:20:00,10.7,10.7,10.67,10.68,203960.0,8.7141,8.7141,8.6897,8.6978,203960.0
2017-09-06 10:25:00,10.68,10.69,10.67,10.68,36472.0,8.6978,8.7059,8.6897,8.6978,36472.0
2017-09-06 10:30:00,10.69,10.69,10.66,10.67,55236.0,8.7059,8.7059,8.6815,8.6897,55236.0
2017-09-06 10:35:00,10.67,10.67,10.63,10.65,106668.0,8.6897,8.6897,8.6571,8.6734,106668.0
2017-09-06 10:40:00,10.65,10.65,10.63,10.64,119304.0,8.6734,8.6734,8.6571,8.6652,119304.0
2017-09-06 10:45:00,10.64,10.64,10.62,10.63,119376.0,8.6652,8.6652,8.6489,8.6571,119376.0
2017-09-06 10:50:00,10.63,10.64,10.62,10.62,137748.0,8.6571,8.6652,8.6489,8.6489,137748.0
2017-09-06 10:55:00,10.63,10.63,10.62,10.63,629520.0,8.6571,8.6571,8.6489,8.6571,629520.0
2017-09-06 11:00:00,10.63,10.68,10.63,10.67,137828.0,8.6571,8.6978,8.6571,8.6897,137828.0
2017-09-06 11:05:00,10.67,10.68,10.66,10.68,95372.0,8.6897,8.6978,8.6815,8.6978,95372.0
2017-09-06 11:10:00,10.68,10.68,10.63,10.66,143020.0,8.6978,8.6978,8.6571,8.6815,143020.0
2017-09-06 11:15:00,10.66,10.67,10.65,10.67,95344.0,8.6815,8.6897,8.6734,8.6897,95344.0
2017-09-06 11:20:00,10.67,10.67,10.65,10.67,121464.0,8.6897,8.6897,8.6734,8.6897,121464.0
2017-09-06 11:25:00,10.67,10.68,10.65,10.67,213048.0,8.6897,8.6978,8.6734,8.6897,213048.0
2017-09-06 11:30:00,10.66,10.68,10.66,10.68,74400.0,8.6815,8.6978,8.6815,8.6978,74400.0
2017-09-06 11:35:00,10.68,10.68,10.68,10.68,39540.0,8.6978,8.6978,8.6978,8.6978,39540.0
2017-09-06 11:40:00,10.68,10.68,10.68,10.68,27640.0,8.6978,8.6978,8.6978,8.6978,27640.0
2017-09-06 11:45:00,10.68,10.68,10.67,10.67,44448.0,8.6978,8.6978,8.6897,8.6897,44448.0
2017-09-06 11:50:00,10.67,10.67,10.65,10.65,49252.0,8.6897,8.6897,8.6734,8.6734,49252.0
2017-09-06 11:55:00,10.65,10.65,10.64,10.65,58116.0,8.6734,8.6734,8.6652,8.6734,58116.0
2017-09-06 12:00:00,10.65,10.65,10.63,10.64,30348.0,8.6734,8.6734,8.6571,8.6652,30348.0
2017-09-06 12:05:00,10.63,10.64,10.62,10.63,47004.0,8.6571,8.6652,8.6489,8.6571,47004.0
2017-09-06 12:10:00,10.63,10.63,10.62,10.63,46084.0,8.6571,8.6571,8.6489,8.6571,46084.0
2017-09-06 12:15:00,10.63,10.65,10.63,10.65,54400.0,8.6571,8.6734,8.6571,8.6734,54400.0
2017-09-06 12:20:00,10.65,10.65,10.63,10.63,45980.0,8.6734,8.6734,8.6571,8.6571,45980.0
2017-09-06 12:25:00,10.63,10.65,10.63,10.63,39156.0,8.6571,8.6734,8.6571,8.6571,39156.0
2017-09-06 12:30:00,10.63,10.64,10.63,10.64,26076.0,8.6571,8.6652,8.6571,8.6652,26076.0
2017-09-06 12:35:00,10.64,10.65,10.63,10.63,53468.0,8.6652,8.6734,8.6571,8.6571,53468.0
2017-09-06 12:40:00,10.64,10.64,10.62,10.62,49096.0,8.6652,8.6652,8.6489,8.6489,49096.0
2017-09-06 12:45:00,10.62,10.63,10.61,10.63,90184.0,8.6489,8.6571,8.6408,8.6571,90184.0
2017-09-06 12:50:00,10.63,10.64,10.62,10.63,77896.0,8.6571,8.6652,8.6489,8.6571,77896.0
2017-09-06 12:55:00,10.63,10.63,10.59,10.59,103080.0,8.6571,8.6571,8.6245,8.6245,103080.0
2017-09-06 13:00:00,10.59,10.6,10.58,10.59,69988.0,8.6245,8.6327,8.6164,8.6245,69988.0
2017-09-06 13:05:00,10.59,10.59,10.59,10.59,26380.0,8.6245,8.6245,8.6245,8.6245,26380.0
2017-09-06 13:10:00,10.59,10.62,10.59,10.62,27660.0,8.6245,8.6489,8.6245,8.6489,27660.0
2017-09-06 13:15:00,10.62,10.62,10.61,10.62,59344.0,8.6489,8.6489,8.6408,8.6489,59344.0
2017-09-06 13:20:00,10.62,10.62,10.61,10.62,95464.0,8.6489,8.6489,8.6408,8.6489,95464.0
2017-09-06 13:25:00,10.62,10.62,10.61,10.62,66380.0,8.6489,8.6489,8.6408,8.6489,66380.0
2017-09-06 13:30:00,10.62,10.62,10.61,10.61,21528.0,8.6489,8.6489,8.6408,8.6408,21528.0
2017-09-06 13:35:00,10.61,10.62,10.6,10.61,28800.0,8.6408,8.6489,8.6327,8.6408,28800.0
2017-09-06 13:40:00,10.61,10.62,10.61,10.61,18796.0,8.6408,8.6489,8.6408,8.6408,18796.0
2017-09-06 13:45:00,10.61,10.62,10.61,10.61,25308.0,8.6408,8.6489,8.6408,8.6408,25308.0
2017-09-06 13:50:00,10.61,10.61,10.59,10.59,52848.0,8.6408,8.6408,8.6245,8.6245,52848.0
2017-09-06 13:55:00,10.59,10.6,10.58,10.58,57716.0,8.6245,8.6327,8.6164,8.6164,57716.0
2017-09-06 14:00:00,10.58,10.59,10.58,10.58,41108.0,8.6164,8.6245,8.6164,8.6164,41108.0
2017-09-06 14:05:00,10.58,10.59,10.58,10.58,20800.0,8.6164,8.6245,8.6164,8.6164,20800.0
2017-09-06 14:10:00,10.58,10.6,10.58,10.59,175464.0,8.6164,8.6327,8.6164,8.6245,175464.0
2017-09-06 14:15:00,10.59,10.59,10.58,10.59,80460.0,8.6245,8.6245,8.6164,8.6245,80460.0
2017-09-06 14:20:00,10.59,10.61,10.59,10.6,103456.0,8.6245,8.6408,8.6245,8.6327,103456.0
2017-09-06 14:25:00,10.6,10.6,10.59,10.59,80980.0,8.6327,8.6327,8.6245,8.6245,80980.0
2017-09-06 14:30:00,10.58,10.59,10.58,10.59,52460.0,8.6164,8.6245,8.6164,8.6245,52460.0
2017-09-06 14:35:00,10.59,10.59,10.58,10.58,97376.0,8.6245,8.6245,8.6164,8.6164,97376.0
2017-09-06 14:40:00,10.58,10.59,10.57,10.57,79124.0,8.6164,8.6245,8.6082,8.6082,79124.0
2017-09-06 14:45:00,10.57,10.58,10.57,10.58,57152.0,8.6082,8.6164,8.6082,8.6164,57152.0
2017-09-06 14:50:00,10.58,10.58,10.57,10.58,39872.0,8.6164,8.6164,8.6082,8.6164,39872.0
2017-09-06 14:55:00,10.58,10.58,10.57,10.58,102616.0,8.6164,8.6164,8.6082,8.6164,102616.0
2017-09-06 15:00:00,10.58,10.58,10.56,10.57,65164.0,8.6164,8.6164,8.6001,8.6082,65164.0
2017-09-06 15:05:00,10.57,10.59,10.56,10.59,198984.0,8.6082,8.6245,8.6001,8.6245,198984.0
2017-09-06 15:10:00,10.59,10.59,10.58,10.59,94368.0,8.6245,8.6245,8.6164,8.6245,94368.0
2017-09-06 15:15:00,10.59,10.59,10.58,10.59,160968.0,8.6245,8.6245,8.6164,8.6245,160968.0
2017-09-06 15:20:00,10.59,10.59,10.58,10.59,129300.0,8.6245,8.6245,8.6164,8.6245,129300.0
2017-09-06 15:25:00,10.59,10.61,10.59,10.6,189724.0,8.6245,8.6408,8.6245,8.6327,189724.0
2017-09-06 15:30:00,10.6,10.61,10.59,10.6,142076.0,8.6327,8.6408,8.6245,8.6327,142076.0
2017-09-06 15:35:00,10.6,10.6,10.59,10.6,208064.0,8.6327,8.6327,8.6245,8.6327,208064.0
2017-09-06 15:40:00,10.59,10.6,10.58,10.58,113612.0,8.6245,8.6327,8.6164,8.6164,113612.0
2017-09-06 15:45:00,10.59,10.6,10.58,10.6,342180.0,8.6245,8.6327,8.6164,8.6327,342180.0
2017-09-06 15:50:00,10.59,10.6,10.59,10.59,377056.0,8.6245,8.6327,8.6245,8.6245,377056.0
2017-09-06 15:55:00,10.59,10.6,10.59,10.6,626728.0,8.6245,8.6327,8.6245,8.6327,626728.0
2017-09-07 09:30:00,10.45,10.46,10.31,10.36,826004.0,8.5105,8.5186,8.3965,8.4372,826004.0
2017-09-07 09:35:00,10.37,10.38,10.28,10.3,403500.0,8.4453,8.4535,8.372,8.3883,403500.0
2017-09-07 09:40:00,10.3,10.3,10.26,10.27,343728.0,8.3883,8.3883,8.3558,8.3639,343728.0
2017-09-07 09:45:00,10.27,10.3,10.25,10.29,577776.0,8.3639,8.3883,8.3476,8.3802,577776.0
2017-09-07 09:50:00,10.29,10.3,10.27,10.27,413568.0,8.3802,8.3883,8.3639,8.3639,413568.0
2017-09-07 09:55:00,10.27,10.27,10.19,10.2,560484.0,8.3639,8.3639,8.2987,8.3069,560484.0
2017-09-07 10:00:00,10.2,10.26,10.19,10.25,510064.0,8.3069,8.3558,8.2987,8.3476,510064.0
2017-09-07 10:05:00,10.25,10.28,10.25,10.27,247580.0,8.3476,8.372,8.3476,8.3639,247580.0
2017-09-07 10:10:00,10.27,10.33,10.27,10.33,504832.0,8.3639,8.4128,8.3639,8.4128,504832.0
2017-09-07 10:15:00,10.33,10.36,10.32,10.33,258904.0,8.4128,8.4372,8.4046,8.4128,258904.0
2017-09-07 10:20:00,10.33,10.35,10.32,10.35,288176.0,8.4128,8.4291,8.4046,8.4291,288176.0
2017-09-07 10:25:00,10.35,10.35,10.33,10.35,108444.0,8.4291,8.4291,8.4128,8.4291,108444.0
2017-09-07 10:30:00,10.35,10.36,10.34,10.36,118764.0,8.4291,8.4372,8.4209,8.4372,118764.0
2017-09-07 10:35:00,10.37,10.39,10.36,10.37,238052.0,8.4453,8.4616,8.4372,8.4453,238052.0
2017-09-07 10:40:00,10.37,10.38,10.35,10.36,206736.0,8.4453,8.4535,8.4291,8.4372,206736.0
2017-09-07 10:45:00,10.36,10.38,10.36,10.38,91520.0,8.4372,8.4535,8.4372,8.4535,91520.0
2017-09-07 10:50:00,10.37,10.37,10.35,10.37,120784.0,8.4453,8.4453,8.4291,8.4453,120784.0
2017-09-07 10:55:00,10.37,10.37,10.35,10.36,101768.0,8.4453,8.4453,8.4291,8.4372,101768.0
2017-09-07 11:00:00,10.36,10.38,10.36,10.37,248976.0,8.4372,8.4535,8.4372,8.4453,248976.0
2017-09-07 11:05:00,10.37,10.38,10.36,10.36,255340.0,8.4453,8.4535,8.4372,8.4372,255340.0
2017-09-07 11:10:00,10.36,10.38,10.36,10.38,464512.0,8.4372,8.4535,8.4372,8.4535,464512.0
2017-09-07 11:15:00,10.38,10.41,10.38,10.4,338304.0,8.4535,8.4779,8.4535,8.4698,338304.0
2017-09-07 11:20:00,10.41,10.44,10.4,10.44,218280.0,8.4779,8.5023,8.4698,8.5023,218280.0
2017-09-07 11:25:00,10.44,10.47,10.44,10.47,314264.0,8.5023,8.5268,8.5023,8.5268,314264.0
2017-09-07 11:30:00,10.47,10.48,10.46,10.46,232828.0,8.5268,8.5349,8.5186,8.5186,232828.0
2017-09-07 11:35:00,10.46,10.47,10.45,10.47,273048.0,8.5186,8.5268,8.5105,8.5268,273048.0
2017-09-07 11:40:00,10.47,10.49,10.47,10.48,157468.0,8.5268,8.5431,8.5268,8.5349,157468.0
2017-09-07 11:45:00,10.48,10.49,10.48,10.49,837472.0,8.5349,8.5431,8.5349,8.5431,837472.0
2017-09-07 11:50:00,10.49,10.49,10.47,10.47,296292.0,8.5431,8.5431,8.5268,8.5268,296292.0
2017-09-07 11:55:00,10.47,10.47,10.45,10.46,191984.0,8.5268,8.5268,8.5105,8.5186,191984.0
2017-09-07 12:00:00,10.46,10.46,10.44,10.45,252944.0,8.5186,8.5186,8.5023,8.5105,252944.0
2017-09-07 12:05:00,10.45,10.47,10.45,10.47,81284.0,8.5105,8.5268,8.5105,8.5268,81284.0
2017-09-07 12:10:00,10.47,10.51,10.47,10.51,79268.0,8.5268,8.5594,8.5268,8.5594,79268.0
2017-09-07 12:15:00,10.5,10.5,10.46,10.47,112572.0,8.5512,8.5512,8.5186,8.5268,112572.0
2017-09-07 12:20:00,10.46,10.5,10.46,10.5,58880.0,8.5186,8.5512,8.5186,8.5512,58880.0
2017-09-07 12:25:00,10.5,10.51,10.48,10.49,96956.0,8.5512,8.5594,8.5349,8.5431,96956.0
2017-09-07 12:30:00,10.48,10.5,10.48,10.5,54556.0,8.5349,8.5512,8.5349,8.5512,54556.0
2017-09-07 12:35:00,10.5,10.51,10.48,10.51,107032.0,8.5512,8.5594,8.5349,8.5594,107032.0
2017-09-07 12:40:00,10.51,10.56,10.51,10.54,164620.0,8.5594,8.6001,8.5594,8.5838,164620.0
2017-09-07 12:45:00,10.54,10.57,10.54,10.57,70364.0,8.5838,8.6082,8.5838,8.6082,70364.0
2017-09-07 12:50:00,10.58,10.58,10.54,10.56,235152.0,8.6164,8.6164,8.5838,8.6001,235152.0
2017-09-07 12:55:00,10.56,10.6,10.56,10.59,112028.0,8.6001,8.6327,8.6001,8.6245,112028.0
2017-09-07 13:00:00,10.59,10.6,10.58,10.58,168756.0,8.6245,8.6327,8.6164,8.6164,168756.0
2017-09-07 13:05:00,10.58,10.58,10.55,10.56,123960.0,8.6164,8.6164,8.5919,8.6001,123960.0
2017-09-07 13:10:00,10.56,10.56,10.52,10.52,77104.0,8.6001,8.6001,8.5675,8.5675,77104.0
2017-09-07 13:15:00,10.52,10.52,10.51,10.51,54596.0,8.5675,8.5675,8.5594,8.5594,54596.0
2017-09-07 13:20:00,10.51,10.53,10.5,10.51,84956.0,8.5594,8.5756,8.5512,8.5594,84956.0
2017-09-07 13:25:00,10.5,10.51,10.49,10.5,49596.0,8.5512,8.5594,8.5431,8.5512,49596.0
2017-09-07 13:30:00,10.5,10.5,10.48,10.48,105104.0,8.5512,8.5512,8.5349,8.5349,105104.0
2017-09-07 13:35:00,10.49,10.51,10.48,10.51,149736.0,8.5431,8.5594,8.5349,8.5594,149736.0
2017-09-07 13:40:00,10.51,10.51,10.47,10.47,109392.0,8.5594,8.5594,8.5268,8.5268,109392.0
2017-09-07 13:45:00,10.47,10.47,10.46,10.47,120628.0,8.5268,8.5268,8.5186,8.5268,120628.0
2017-09-07 13:50:00,10.47,10.47,10.46,10.47,97756.0,8.5268,8.5268,8.5186,8.5268,97756.0
2017-09-07 13:55:00,10.47,10.49,10.46,10.49,128372.0,8.5268,8.5431,8.5186,8.5431,128372.0
2017-09-07 14:00:00,10.49,10.52,10.49,10.49,138632.0,8.5431,8.5675,8.5431,8.5431,138632.0
2017-09-07 14:05:00,10.49,10.52,10.49,10.5,185100.0,8.5431,8.5675,8.5431,8.5512,185100.0
2017-09-07 14:10:00,10.49,10.51,10.49,10.5,106640.0,8.5431,8.5594,8.5431,8.5512,106640.0
2017-09-07 14:15:00,10.5,10.51,10.5,10.5,137356.0,8.5512,8.5594,8.5512,8.5512,137356.0
2017-09-07 14:20:00,10.5,10.51,10.5,10.5,98576.0,8.5512,8.5594,8.5512,8.5512,98576.0
2017-09-07 14:25:00,10.5,10.51,10.49,10.5,84232.0,8.5512,8.5594,8.5431,8.5512,84232.0
2017-09-07 14:30:00,10.5,10.52,10.49,10.5,155684.0,8.5512,8.5675,8.5431,8.5512,155684.0
2017-09-07 14:35:00,10.5,10.5,10.48,10.48,141232.0,8.5512,8.5512,8.5349,8.5349,141232.0
2017-09-07 14:40:00,10.48,10.49,10.47,10.48,99524.0,8.5349,8.5431,8.5268,8.5349,99524.0
2017-09-07 14:45:00,10.48,10.49,10.47,10.48,60856.0,8.5349,8.5431,8.5268,8.5349,60856.0
2017-09-07 14:50:00,10.48,10.49,10.47,10.49,87660.0,8.5349,8.5431,8.5268,8.5431,87660.0
2017-09-07 14:55:00,10.49,10.49,10.47,10.49,85532.0,8.5431,8.5431,8.5268,8.5431,85532.0
2017-09-07 15:00:00,10.49,10.49,10.47,10.47,58144.0,8.5431,8.5431,8.5268,8.5268,58144.0
2017-09-07 15:05:00,10.47,10.52,10.47,10.51,212904.0,8.5268,8.5675,8.5268,8.5594,212904.0
2017-09-07 15:10:00,10.51,10.51,10.49,10.5,222816.0,8.5594,8.5594,8.5431,8.5512,222816.0
2017-09-07 15:15:00,10.5,10.52,10.5,10.51,98852.0,8.5512,8.5675,8.5512,8.5594,98852.0
2017-09-07 15:20:00,10.51,10.52,10.51,10.51,130064.0,8.5594,8.5675,8.5594,8.5594,130064.0
2017-09-07 15:25:00,10.51,10.51,10.5,10.51,89496.0,8.5594,8.5594,8.5512,8.5594,89496.0
2017-09-07 15:30:00,10.51,10.53,10.51,10.51,247332.0,8.5594,8.5756,8.5594,8.5594,247332.0
2017-09-07 15:35:00,10.51,10.52,10.5,10.51,275484.0,8.5594,8.5675,8.5512,8.5594,275484.0
2017-09-07 15:40:00,10.51,10.54,10.51,10.54,377464.0,8.5594,8.5838,8.5594,8.5838,377464.0
2017-09-07 15:45:00,10.54,10.54,10.52,10.53,260480.0,8.5838,8.5838,8.5675,8.5756,260480.0
2017-09-07 15:50:00,10.53,10.54,10.5,10.5,555648.0,8.5756,8.5838,8.5512,8.5512,555648.0
2017-09-07 15:55:00,10.5,10.5,10.48,10.49,1374748.0,8.5512,8.5512,8.5349,8.5431,1374748.0
2017-09-08 09:30:00,10.47,10.48,10.4,10.45,104608.0,8.5268,8.5349,8.4698,8.5105,104608.0
2017-09-08 09:35:00,10.46,10.54,10.46,10.52,214364.0,8.5186,8.5838,8.5186,8.5675,214364.0
2017-09-08 09:40:00,10.52,10.54,10.5,10.5,29304.0,8.5675,8.5838,8.5512,8.5512,29304.0
2017-09-08 09:45:00,10.5,10.55,10.5,10.53,148320.0,8.5512,8.5919,8.5512,8.5756,148320.0
2017-09-08 09:50:00,10.53,10.53,10.5,10.52,122964.0,8.5756,8.5756,8.5512,8.5675,122964.0
2017-09-08 09:55:00,10.51,10.58,10.51,10.54,106044.0,8.5594,8.6164,8.5594,8.5838,106044.0
2017-09-08 10:00:00,10.54,10.56,10.53,10.55,84344.0,8.5838,8.6001,8.5756,8.5919,84344.0
2017-09-08 10:05:00,10.55,10.56,10.54,10.54,65388.0,8.5919,8.6001,8.5838,8.5838,65388.0
2017-09-08 10:10:00,10.54,10.56,10.54,10.55,86572.0,8.5838,8.6001,8.5838,8.5919,86572.0
2017-09-08 10:15:00,10.55,10.55,10.53,10.54,69032.0,8.5919,8.5919,8.5756,8.5838,69032.0
2017-09-08 10:20:00,10.54,10.56,10.53,10.55,70532.0,8.5838,8.6001,8.5756,8.5919,70532.0
2017-09-08 10:25:00,10.55,10.56,10.54,10.56,78448.0,8.5919,8.6001,8.5838,8.6001,78448.0
2017-09-08 10:30:00,10.56,10.56,10.53,10.53,38092.0,8.6001,8.6001,8.5756,8.5756,38092.0
2017-09-08 10:35:00,10.53,10.55,10.52,10.52,69264.0,8.5756,8.5919,8.5675,8.5675,69264.0
2017-09-08 10:40:00,10.52,10.58,10.52,10.58,127944.0,8.5675,8.6164,8.5675,8.6164,127944.0
2017-09-08 10:45:00,10.58,10.58,10.55,10.55,61096.0,8.6164,8.6164,8.5919,8.5919,61096.0
2017-09-08 10:50:00,10.55,10.55,10.54,10.54,37428.0,8.5919,8.5919,8.5838,8.5838,37428.0
2017-09-08 10:55:00,10.54,10.57,10.54,10.56,134888.0,8.5838,8.6082,8.5838,8.6001,134888.0
2017-09-08 11:00:00,10.56,10.56,10.55,10.55,71092.0,8.6001,8.6001,8.5919,8.5919,71092.0
2017-09-08 11:05:00,10.55,10.55,10.54,10.54,61792.0,8.5919,8.5919,8.5838,8.5838,61792.0
2017-09-08 11:10:00,10.54,10.54,10.52,10.52,60016.0,8.5838,8.5838,8.5675,8.5675,60016.0
2017-09-08 11:15:00,10.52,10.53,10.51,10.51,61264.0,8.5675,8.5756,8.5594,8.5594,61264.0
2017-09-08 11:20:00,10.51,10.53,10.51,10.52,77712.0,8.5594,8.5756,8.5594,8.5675,77712.0
2017-09-08 11:25:00,10.52,10.53,10.52,10.53,49512.0,8.5675,8.5756,8.5675,8.5756,49512.0
2017-09-08 11:30:00,10.53,10.53,10.51,10.52,101432.0,8.5756,8.5756,8.5594,8.5675,101432.0
2017-09-08 11:35:00,10.52,10.53,10.52,10.53,60812.0,8.5675,8.5756,8.5675,8.5756,60812.0
2017-09-08 11:40:00,10.53,10.54,10.52,10.52,64004.0,8.5756,8.5838,8.5675,8.5675,64004.0
2017-09-08 11:45:00,10.52,10.55,10.52,10.54,68496.0,8.5675,8.5919,8.5675,8.5838,68496.0
2017-09-08 11:50:00,10.54,10.56,10.54,10.56,63372.0,8.5838,8.6001,8.5838,8.6001,63372.0
2017-09-08 11:55:00,10.56,10.56,10.53,10.53,39768.0,8.6001,8.6001,8.5756,8.5756,39768.0
2017-09-08 12:00:00,10.53,10.54,10.53,10.53,49144.0,8.5756,8.5838,8.5756,8.5756,49144.0
2017-09-08 12:05:00,10.53,10.56,10.53,10.56,91432.0,8.5756,8.6001,8.5756,8.6001,91432.0
2017-09-08 12:10:00,10.55,10.55,10.53,10.54,69000.0,8.5919,8.5919,8.5756,8.5838,69000.0
2017-09-08 12:15:00,10.54,10.55,10.53,10.55,64900.0,8.5838,8.5919,8.5756,8.5919,64900.0
2017-09-08 12:20:00,10.55,10.57,10.55,10.56,58452.0,8.5919,8.6082,8.5919,8.6001,58452.0
2017-09-08 12:25:00,10.56,10.57,10.56,10.56,30292.0,8.6001,8.6082,8.6001,8.6001,30292.0
2017-09-08 12:30:00,10.56,10.58,10.56,10.57,41972.0,8.6001,8.6164,8.6001,8.6082,41972.0
2017-09-08 12:35:00,10.57,10.58,10.56,10.58,57204.0,8.6082,8.6164,8.6001,8.6164,57204.0
2017-09-08 12:40:00,10.58,10.58,10.56,10.58,34568.0,8.6164,8.6164,8.6001,8.6164,34568.0
2017-09-08 12:45:00,10.58,10.58,10.56,10.57,27732.0,8.6164,8.6164,8.6001,8.6082,27732.0
2017-09-08 12:50:00,10.57,10.58,10.57,10.57,28120.0,8.6082,8.6164,8.6082,8.6082,28120.0
2017-09-08 12:55:00,10.57,10.57,10.56,10.56,37200.0,8.6082,8.6082,8.6001,8.6001,37200.0
2017-09-08 13:00:00,10.56,10.58,10.56,10.58,42028.0,8.6001,8.6164,8.6001,8.6164,42028.0
2017-09-08 13:05:00,10.58,10.58,10.57,10.57,35600.0,8.6164,8.6164,8.6082,8.6082,35600.0
2017-09-08 13:10:00,10.57,10.57,10.56,10.57,36288.0,8.6082,8.6082,8.6001,8.6082,36288.0
2017-09-08 13:15:00,10.57,10.57,10.57,10.57,28800.0,8.6082,8.6082,8.6082,8.6082,28800.0
2017-09-08 13:20:00,10.57,10.58,10.56,10.58,79888.0,8.6082,8.6164,8.6001,8.6164,79888.0
2017-09-08 13:25:00,10.58,10.58,10.57,10.58,47436.0,8.6164,8.6164,8.6082,8.6164,47436.0
2017-09-08 13:30:00,10.58,10.58,10.57,10.58,62336.0,8.6164,8.6164,8.6082,8.6164,62336.0
2017-09-08 13:35:00,10.58,10.6,10.57,10.6,112440.0,8.6164,8.6327,8.6082,8.6327,112440.0
2017-09-08 13:40:00,10.59,10.6,10.59,10.6,45600.0,8.6245,8.6327,8.6245,8.6327,45600.0
2017-09-08 13:45:00,10.6,10.6,10.59,10.6,37428.0,8.6327,8.6327,8.6245,8.6327,37428.0
2017-09-08 13:50:00,10.6,10.6,10.59,10.6,31172.0,8.6327,8.6327,8.6245,8.6327,31172.0
2017-09-08 13:55:00,10.6,10.62,10.59,10.62,60784.0,8.6327,8.6489,8.6245,8.6489,60784.0
2017-09-08 14:00:00,10.62,10.62,10.6,10.6,36072.0,8.6489,8.6489,8.6327,8.6327,36072.0
2017-09-08 14:05:00,10.6,10.61,10.6,10.6,42936.0,8.6327,8.6408,8.6327,8.6327,42936.0
2017-09-08 14:10:00,10.6,10.63,10.6,10.63,49244.0,8.6327,8.6571,8.6327,8.6571,49244.0
2017-09-08 14:15:00,10.62,10.62,10.61,10.61,84596.0,8.6489,8.6489,8.6408,8.6408,84596.0
2017-09-08 14:20:00,10.61,10.63,10.6,10.63,173552.0,8.6408,8.6571,8.6327,8.6571,173552.0
2017-09-08 14:25:00,10.63,10.63,10.61,10.63,84712.0,8.6571,8.6571,8.6408,8.6571,84712.0
2017-09-08 14:30:00,10.63,10.63,10.62,10.63,51216.0,8.6571,8.6571,8.6489,8.6571,51216.0
2017-09-08 14:35:00,10.63,10.63,10.62,10.63,73736.0,8.6571,8.6571,8.6489,8.6571,73736.0
2017-09-08 14:40:00,10.63,10.63,10.62,10.63,41404.0,8.6571,8.6571,8.6489,8.6571,41404.0
2017-09-08 14:45:00,10.63,10.63,10.62,10.63,94832.0,8.6571,8.6571,8.6489,8.6571,94832.0
2017-09-08 14:50:00,10.63,10.64,10.63,10.64,136152.0,8.6571,8.6652,8.6571,8.6652,136152.0
2017-09-08 14:55:00,10.64,10.64,10.62,10.63,58700.0,8.6652,8.6652,8.6489,8.6571,58700.0
2017-09-08 15:00:00,10.63,10.65,10.63,10.64,176216.0,8.6571,8.6734,8.6571,8.6652,176216.0
2017-09-08 15:05:00,10.64,10.67,10.64,10.66,233752.0,8.6652,8.6897,8.6652,8.6815,233752.0
2017-09-08 15:10:00,10.66,10.66,10.64,10.64,142140.0,8.6815,8.6815,8.6652,8.6652,142140.0
2017-09-08 15:15:00,10.64,10.68,10.64,10.65,262328.0,8.6652,8.6978,8.6652,8.6734,262328.0
2017-09-08 15:20:00,10.65,10.67,10.65,10.65,72600.0,8.6734,8.6897,8.6734,8.6734,72600.0
2017-09-08 15:25:00,10.65,10.67,10.65,10.65,186484.0,8.6734,8.6897,8.6734,8.6734,186484.0
2017-09-08 15:30:00,10.65,10.66,10.65,10.66,210164.0,8.6734,8.6815,8.6734,8.6815,210164.0
2017-09-08 15:35:00,10.66,10.66,10.64,10.65,148624.0,8.6815,8.6815,8.6652,8.6734,148624.0
2017-09-08 15:40:00,10.65,10.66,10.64,10.65,168124.0,8.6734,8.6815,8.6652,8.6734,168124.0
2017-09-08 15:45:00,10.65,10.65,10.65,10.65,225688.0,8.6734,8.6734,8.6734,8.6734,225688.0
2017-09-08 15:50:00,10.65,10.67,10.65,10.66,312592.0,8.6734,8.6897,8.6734,8.6815,312592.0
2017-09-08 15:55:00,10.66,10.68,10.66,10.67,708624.0,8.6815,8.6978,8.6815,8.6897,708624.0
2017-09-11 09:30:00,10.73,10.78,10.68,10.78,464944.0,8.7385,8.7792,8.6978,8.7792,464944.0
2017-09-11 09:35:00,10.78,10.81,10.78,10.81,66256.0,8.7792,8.8037,8.7792,8.8037,66256.0
2017-09-11 09:40:00,10.81,10.84,10.8,10.82,460984.0,8.8037,8.8281,8.7955,8.8118,460984.0
2017-09-11 09:45:00,10.82,10.85,10.81,10.84,149556.0,8.8118,8.8363,8.8037,8.8281,149556.0
2017-09-11 09:50:00,10.84,10.84,10.8,10.81,187192.0,8.8281,8.8281,8.7955,8.8037,187192.0
2017-09-11 09:55:00,10.81,10.82,10.78,10.79,136496.0,8.8037,8.8118,8.7792,8.7874,136496.0
2017-09-11 10:00:00,10.81,10.81,10.79,10.81,195744.0,8.8037,8.8037,8.7874,8.8037,195744.0
2017-09-11 10:05:00,10.81,10.82,10.8,10.81,164420.0,8.8037,8.8118,8.7955,8.8037,164420.0
2017-09-11 10:10:00,10.81,10.82,10.81,10.81,89600.0,8.8037,8.8118,8.8037,8.8037,89600.0
2017-09-11 10:15:00,10.81,10.84,10.81,10.84,114088.0,8.8037,8.8281,8.8037,8.8281,114088.0
2017-09-11 10:20:00,10.83,10.84,10.79,10.79,124524.0,8.82,8.8281,8.7874,8.7874,124524.0
2017-09-11 10:25:00,10.79,10.8,10.77,10.78,58324.0,8.7874,8.7955,8.7711,8.7792,58324.0
2017-09-11 10:30:00,10.78,10.82,10.78,10.82,79688.0,8.7792,8.8118,8.7792,8.8118,79688.0
2017-09-11 10:35:00,10.82,10.82,10.8,10.81,114456.0,8.8118,8.8118,8.7955,8.8037,114456.0
2017-09-11 10:40:00,10.81,10.83,10.8,10.83,90876.0,8.8037,8.82,8.7955,8.82,90876.0
2017-09-11 10:45:00,10.83,10.83,10.82,10.83,101332.0,8.82,8.82,8.8118,8.82,101332.0
2017-09-11 10:50:00,10.83,10.84,10.82,10.83,89196.0,8.82,8.8281,8.8118,8.82,89196.0
2017-09-11 10:55:00,10.84,10.86,10.83,10.85,102680.0,8.8281,8.8444,8.82,8.8363,102680.0
2017-09-11 11:00:00,10.85,10.85,10.81,10.82,100380.0,8.8363,8.8363,8.8037,8.8118,100380.0
2017-09-11 11:05:00,10.82,10.84,10.81,10.83,97232.0,8.8118,8.8281,8.8037,8.82,97232.0
2017-09-11 11:10:00,10.84,10.84,10.83,10.83,77984.0,8.8281,8.8281,8.82,8.82,77984.0
2017-09-11 11:15:00,10.83,10.84,10.82,10.82,66804.0,8.82,8.8281,8.8118,8.8118,66804.0
2017-09-11 11:20:00,10.82,10.84,10.82,10.82,54900.0,8.8118,8.8281,8.8118,8.8118,54900.0
2017-09-11 11:25:00,10.83,10.83,10.81,10.82,33272.0,8.82,8.82,8.8037,8.8118,33272.0
2017-09-11 11:30:00,10.81,10.82,10.81,10.82,42852.0,8.8037,8.8118,8.8037,8.8118,42852.0
2017-09-11 11:35:00,10.82,10.82,10.81,10.81,60892.0,8.8118,8.8118,8.8037,8.8037,60892.0
2017-09-11 11:40:00,10.81,10.82,10.8,10.82,83812.0,8.8037,8.8118,8.7955,8.8118,83812.0
2017-09-11 11:45:00,10.82,10.83,10.81,10.81,29360.0,8.8118,8.82,8.8037,8.8037,29360.0
2017-09-11 11:50:00,10.81,10.82,10.8,10.81,43812.0,8.8037,8.8118,8.7955,8.8037,43812.0
2017-09-11 11:55:00,10.81,10.81,10.79,10.79,53992.0,8.8037,8.8037,8.7874,8.7874,53992.0
2017-09-11 12:00:00,10.79,10.8,10.79,10.8,51132.0,8.7874,8.7955,8.7874,8.7955,51132.0
2017-09-11 12:05:00,10.8,10.8,10.79,10.8,42212.0,8.7955,8.7955,8.7874,8.7955,42212.0
2017-09-11 12:10:00,10.8,10.8,10.79,10.8,44424.0,8.7955,8.7955,8.7874,8.7955,44424.0
2017-09-11 12:15:00,10.79,10.8,10.78,10.78,155632.0,8.7874,8.7955,8.7792,8.7792,155632.0
2017-09-11 12:20:00,10.78,10.78,10.77,10.78,38168.0,8.7792,8.7792,8.7711,8.7792,38168.0
2017-09-11 12:25:00,10.78,10.79,10.78,10.78,29056.0,8.7792,8.7874,8.7792,8.7792,29056.0
2017-09-11 12:30:00,10.78,10.78,10.78,10.78,26232.0,8.7792,8.7792,8.7792,8.7792,26232.0
2017-09-11 12:35:00,10.78,10.78,10.76,10.77,48220.0,8.7792,8.7792,8.763,8.7711,48220.0
2017-09-11 12:40:00,10.77,10.78,10.77,10.78,15724.0,8.7711,8.7792,8.7711,8.7792,15724.0
2017-09-11 12:45:00,10.78,10.78,10.76,10.77,54532.0,8.7792,8.7792,8.763,8.7711,54532.0
2017-09-11 12:50:00,10.77,10.77,10.76,10.77,33544.0,8.7711,8.7711,8.763,8.7711,33544.0
2017-09-11 12:55:00,10.77,10.78,10.77,10.77,58724.0,8.7711,8.7792,8.7711,8.7711,58724.0
2017-09-11 13:00:00,10.77,10.78,10.77,10.77,23228.0,8.7711,8.7792,8.7711,8.7711,23228.0
2017-09-11 13:05:00,10.78,10.78,10.77,10.78,27048.0,8.7792,8.7792,8.7711,8.7792,27048.0
2017-09-11 13:10:00,10.78,10.78,10.77,10.78,42944.0,8.7792,8.7792,8.7711,8.7792,42944.0
2017-09-11 13:15:00,10.79,10.79,10.77,10.78,46264.0,8.7874,8.7874,8.7711,8.7792,46264.0
2017-09-11 13:20:00,10.78,10.78,10.77,10.78,27296.0,8.7792,8.7792,8.7711,8.7792,27296.0
2017-09-11 13:25:00,10.78,10.78,10.78,10.78,29788.0,8.7792,8.7792,8.7792,8.7792,29788.0
2017-09-11 13:30:00,10.78,10.78,10.77,10.77,38000.0,8.7792,8.7792,8.7711,8.7711,38000.0
2017-09-11 13:35:00,10.77,10.79,10.77,10.79,75632.0,8.7711,8.7874,8.7711,8.7874,75632.0
2017-09-11 13:40:00,10.79,10.79,10.79,10.79,28356.0,8.7874,8.7874,8.7874,8.7874,28356.0
2017-09-11 13:45:00,10.79,10.79,10.78,10.78,50700.0,8.7874,8.7874,8.7792,8.7792,50700.0
2017-09-11 13:50:00,10.78,10.78,10.77,10.78,50184.0,8.7792,8.7792,8.7711,8.7792,50184.0
2017-09-11 13:55:00,10.77,10.8,10.77,10.78,280296.0,8.7711,8.7955,8.7711,8.7792,280296.0
2017-09-11 14:00:00,10.78,10.79,10.77,10.79,81176.0,8.7792,8.7874,8.7711,8.7874,81176.0
2017-09-11 14:05:00,10.79,10.79,10.78,10.78,42944.0,8.7874,8.7874,8.7792,8.7792,42944.0
2017-09-11 14:10:00,10.78,10.79,10.78,10.78,39512.0,8.7792,8.7874,8.7792,8.7792,39512.0
2017-09-11 14:15:00,10.78,10.78,10.77,10.77,35200.0,8.7792,8.7792,8.7711,8.7711,35200.0
2017-09-11 14:20:00,10.77,10.78,10.76,10.77,93024.0,8.7711,8.7792,8.763,8.7711,93024.0
2017-09-11 14:25:00,10.77,10.78,10.77,10.78,99588.0,8.7711,8.7792,8.7711,8.7792,99588.0
2017-09-11 14:30:00,10.78,10.8,10.78,10.79,57312.0,8.7792,8.7955,8.7792,8.7874,57312.0
2017-09-11 14:35:00,10.79,10.8,10.78,10.78,63924.0,8.7874,8.7955,8.7792,8.7792,63924.0
2017-09-11 14:40:00,10.78,10.79,10.77,10.78,46592.0,8.7792,8.7874,8.7711,8.7792,46592.0
2017-09-11 14:45:00,10.78,10.78,10.77,10.78,51164.0,8.7792,8.7792,8.7711,8.7792,51164.0
2017-09-11 14:50:00,10.78,10.78,10.76,10.77,56752.0,8.7792,8.7792,8.763,8.7711,56752.0
2017-09-11 14:55:00,10.77,10.77,10.75,10.76,68496.0,8.7711,8.7711,8.7548,8.763,68496.0
2017-09-11 15:00:00,10.76,10.76,10.76,10.76,37372.0,8.763,8.763,8.763,8.763,37372.0
2017-09-11 15:05:00,10.76,10.77,10.75,10.77,64724.0,8.763,8.7711,8.7548,8.7711,64724.0
2017-09-11 15:10:00,10.77,10.77,10.76,10.77,52364.0,8.7711,8.7711,8.763,8.7711,52364.0
2017-09-11 15:15:00,10.77,10.77,10.77,10.77,94680.0,8.7711,8.7711,8.7711,8.7711,94680.0
2017-09-11 15:20:00,10.77,10.77,10.76,10.76,52012.0,8.7711,8.7711,8.763,8.763,52012.0
2017-09-11 15:25:00,10.76,10.77,10.76,10.77,64156.0,8.763,8.7711,8.763,8.7711,64156.0
2017-09-11 15:30:00,10.77,10.77,10.76,10.76,74460.0,8.7711,8.7711,8.763,8.763,74460.0
2017-09-11 15:35:00,10.76,10.77,10.76,10.77,104288.0,8.763,8.7711,8.763,8.7711,104288.0
2017-09-11 15:40:00,10.77,10.77,10.75,10.75,177968.0,8.7711,8.7711,8.7548,8.7548,177968.0
2017-09-11 15:45:00,10.75,10.75,10.73,10.74,218756.0,8.7548,8.7548,8.7385,8.7467,218756.0
2017-09-11 15:50:00,10.74,10.75,10.74,10.74,301568.0,8.7467,8.7548,8.7467,8.7467,301568.0
2017-09-11 15:55:00,10.74,10.75,10.74,10.74,647364.0,8.7467,8.7548,8.7467,8.7467,647364.0
2017-09-12 09:30:00,10.77,10.81,10.74,10.79,97656.0,8.7711,8.8037,8.7467,8.7874,97656.0
2017-09-12 09:35:00,10.79,10.83,10.79,10.83,10800.0,8.7874,8.82,8.7874,8.82,10800.0
2017-09-12 09:40:00,10.83,10.87,10.83,10.86,129040.0,8.82,8.8525,8.82,8.8444,129040.0
2017-09-12 09:45:00,10.86,10.86,10.83,10.85,65080.0,8.8444,8.8444,8.82,8.8363,65080.0
2017-09-12 09:50:00,10.85,10.89,10.85,10.88,213976.0,8.8363,8.8688,8.8363,8.8607,213976.0
2017-09-12 09:55:00,10.88,10.93,10.88,10.93,111040.0,8.8607,8.9014,8.8607,8.9014,111040.0
2017-09-12 10:00:00,10.93,10.93,10.9,10.9,72040.0,8.9014,8.9014,8.877,8.877,72040.0
2017-09-12 10:05:00,10.9,10.91,10.89,10.9,134228.0,8.877,8.8851,8.8688,8.877,134228.0
2017-09-12 10:10:00,10.91,10.91,10.89,10.89,17588.0,8.8851,8.8851,8.8688,8.8688,17588.0
2017-09-12 10:15:00,10.89,10.89,10.86,10.86,42952.0,8.8688,8.8688,8.8444,8.8444,42952.0
2017-09-12 10:20:00,10.86,10.86,10.85,10.85,27436.0,8.8444,8.8444,8.8363,8.8363,27436.0
2017-09-12 10:25:00,10.85,10.87,10.85,10.86,20188.0,8.8363,8.8525,8.8363,8.8444,20188.0
2017-09-12 10:30:00,10.86,10.87,10.86,10.87,31844.0,8.8444,8.8525,8.8444,8.8525,31844.0
2017-09-12 10:35:00,10.87,10.9,10.87,10.89,83232.0,8.8525,8.877,8.8525,8.8688,83232.0
2017-09-12 10:40:00,10.88,10.89,10.88,10.88,55824.0,8.8607,8.8688,8.8607,8.8607,55824.0
2017-09-12 10:45:00,10.88,10.89,10.87,10.88,49968.0,8.8607,8.8688,8.8525,8.8607,49968.0
2017-09-12 10:50:00,10.88,10.88,10.87,10.88,34152.0,8.8607,8.8607,8.8525,8.8607,34152.0
2017-09-12 10:55:00,10.88,10.9,10.87,10.88,28060.0,8.8607,8.877,8.8525,8.8607,28060.0
2017-09-12 11:00:00,10.88,10.89,10.86,10.86,54064.0,8.8607,8.8688,8.8444,8.8444,54064.0
2017-09-12 11:05:00,10.86,10.88,10.86,10.87,29016.0,8.8444,8.8607,8.8444,8.8525,29016.0
2017-09-12 11:10:00,10.87,10.88,10.87,10.88,25676.0,8.8525,8.8607,8.8525,8.8607,25676.0
2017-09-12 11:15:00,10.88,10.88,10.86,10.86,88404.0,8.8607,8.8607,8.8444,8.8444,88404.0
2017-09-12 11:20:00,10.86,10.87,10.84,10.85,38868.0,8.8444,8.8525,8.8281,8.8363,38868.0
2017-09-12 11:25:00,10.85,10.86,10.84,10.85,46932.0,8.8363,8.8444,8.8281,8.8363,46932.0
2017-09-12 11:30:00,10.85,10.86,10.84,10.85,24700.0,8.8363,8.8444,8.8281,8.8363,24700.0
2017-09-12 11:35:00,10.85,10.85,10.83,10.84,88628.0,8.8363,8.8363,8.82,8.8281,88628.0
2017-09-12 11:40:00,10.84,10.84,10.83,10.84,15600.0,8.8281,8.8281,8.82,8.8281,15600.0
2017-09-12 11:45:00,10.84,10.86,10.84,10.85,48156.0,8.8281,8.8444,8.8281,8.8363,48156.0
2017-09-12 11:50:00,10.85,10.86,10.84,10.85,79800.0,8.8363,8.8444,8.8281,8.8363,79800.0
2017-09-12 11:55:00,10.85,10.85,10.85,10.85,11200.0,8.8363,8.8363,8.8363,8.8363,11200.0
2017-09-12 12:00:00,10.85,10.85,10.83,10.83,34688.0,8.8363,8.8363,8.82,8.82,34688.0
2017-09-12 12:05:00,10.84,10.84,10.83,10.84,46648.0,8.8281,8.8281,8.82,8.8281,46648.0
2017-09-12 12:10:00,10.84,10.86,10.83,10.86,34272.0,8.8281,8.8444,8.82,8.8444,34272.0
2017-09-12 12:15:00,10.86,10.87,10.86,10.86,53608.0,8.8444,8.8525,8.8444,8.8444,53608.0
2017-09-12 12:20:00,10.86,10.88,10.86,10.88,25800.0,8.8444,8.8607,8.8444,8.8607,25800.0
2017-09-12 12:25:00,10.88,10.88,10.87,10.87,33488.0,8.8607,8.8607,8.8525,8.8525,33488.0
2017-09-12 12:30:00,10.87,10.88,10.87,10.87,21948.0,8.8525,8.8607,8.8525,8.8525,21948.0
2017-09-12 12:35:00,10.87,10.88,10.87,10.88,30484.0,8.8525,8.8607,8.8525,8.8607,30484.0
2017-09-12 12:40:00,10.88,10.89,10.88,10.89,46480.0,8.8607,8.8688,8.8607,8.8688,46480.0
2017-09-12 12:45:00,10.88,10.89,10.88,10.88,44036.0,8.8607,8.8688,8.8607,8.8607,44036.0
2017-09-12 12:50:00,10.89,10.89,10.88,10.89,39432.0,8.8688,8.8688,8.8607,8.8688,39432.0
2017-09-12 12:55:00,10.89,10.9,10.88,10.9,37964.0,8.8688,8.877,8.8607,8.877,37964.0
2017-09-12 13:00:00,10.89,10.9,10.89,10.89,37460.0,8.8688,8.877,8.8688,8.8688,37460.0
2017-09-12 13:05:00,10.9,10.9,10.89,10.9,36128.0,8.877,8.877,8.8688,8.877,36128.0
2017-09-12 13:10:00,10.9,10.9,10.89,10.9,44232.0,8.877,8.877,8.8688,8.877,44232.0
2017-09-12 13:15:00,10.9,10.9,10.9,10.9,17276.0,8.877,8.877,8.877,8.877,17276.0
2017-09-12 13:20:00,10.9,10.9,10.89,10.9,45600.0,8.877,8.877,8.8688,8.877,45600.0
2017-09-12 13:25:00,10.9,10.9,10.89,10.9,40800.0,8.877,8.877,8.8688,8.877,40800.0
2017-09-12 13:30:00,10.9,10.91,10.9,10.91,58824.0,8.877,8.8851,8.877,8.8851,58824.0
2017-09-12 13:35:00,10.91,10.92,10.9,10.9,41960.0,8.8851,8.8933,8.877,8.877,41960.0
2017-09-12 13:40:00,10.9,10.9,10.9,10.9,26416.0,8.877,8.877,8.877,8.877,26416.0
2017-09-12 13:45:00,10.9,10.9,10.89,10.9,22964.0,8.877,8.877,8.8688,8.877,22964.0
2017-09-12 13:50:00,10.9,10.9,10.89,10.9,34552.0,8.877,8.877,8.8688,8.877,34552.0
2017-09-12 13:55:00,10.89,10.9,10.89,10.89,37360.0,8.8688,8.877,8.8688,8.8688,37360.0
2017-09-12 14:00:00,10.89,10.9,10.88,10.9,67708.0,8.8688,8.877,8.8607,8.877,67708.0
2017-09-12 14:05:00,10.9,10.9,10.88,10.88,40000.0,8.877,8.877,8.8607,8.8607,40000.0
2017-09-12 14:10:00,10.88,10.89,10.88,10.88,132736.0,8.8607,8.8688,8.8607,8.8607,132736.0
2017-09-12 14:15:00,10.88,10.88,10.86,10.86,57512.0,8.8607,8.8607,8.8444,8.8444,57512.0
2017-09-12 14:20:00,10.86,10.88,10.86,10.86,60596.0,8.8444,8.8607,8.8444,8.8444,60596.0
2017-09-12 14:25:00,10.86,10.87,10.86,10.86,51248.0,8.8444,8.8525,8.8444,8.8444,51248.0
2017-09-12 14:30:00,10.86,10.87,10.85,10.85,74656.0,8.8444,8.8525,8.8363,8.8363,74656.0
2017-09-12 14:35:00,10.85,10.86,10.85,10.85,96020.0,8.8363,8.8444,8.8363,8.8363,96020.0
2017-09-12 14:40:00,10.85,10.86,10.84,10.85,80800.0,8.8363,8.8444,8.8281,8.8363,80800.0
2017-09-12 14:45:00,10.85,10.86,10.85,10.86,33716.0,8.8363,8.8444,8.8363,8.8444,33716.0
2017-09-12 14:50:00,10.86,10.87,10.85,10.87,37552.0,8.8444,8.8525,8.8363,8.8525,37552.0
2017-09-12 14:55:00,10.86,10.87,10.86,10.87,42716.0,8.8444,8.8525,8.8444,8.8525,42716.0
2017-09-12 15:00:00,10.87,10.87,10.86,10.87,46316.0,8.8525,8.8525,8.8444,8.8525,46316.0
2017-09-12 15:05:00,10.87,10.87,10.86,10.86,71672.0,8.8525,8.8525,8.8444,8.8444,71672.0
2017-09-12 15:10:00,10.86,10.87,10.86,10.87,96728.0,8.8444,8.8525,8.8444,8.8525,96728.0
2017-09-12 15:15:00,10.87,10.88,10.87,10.87,43652.0,8.8525,8.8607,8.8525,8.8525,43652.0
2017-09-12 15:20:00,10.87,10.88,10.87,10.87,31036.0,8.8525,8.8607,8.8525,8.8525,31036.0
2017-09-12 15:25:00,10.87,10.88,10.86,10.87,101504.0,8.8525,8.8607,8.8444,8.8525,101504.0
2017-09-12 15:30:00,10.87,10.88,10.87,10.88,83716.0,8.8525,8.8607,8.8525,8.8607,83716.0
2017-09-12 15:35:00,10.88,10.88,10.87,10.87,101156.0,8.8607,8.8607,8.8525,8.8525,101156.0
2017-09-12 15:40:00,10.87,10.88,10.87,10.87,116980.0,8.8525,8.8607,8.8525,8.8525,116980.0
2017-09-12 15:45:00,10.87,10.88,10.87,10.88,179472.0,8.8525,8.8607,8.8525,8.8607,179472.0
2017-09-12 15:50:00,10.88,10.88,10.87,10.88,249276.0,8.8607,8.8607,8.8525,8.8607,249276.0
2017-09-12 15:55:00,10.88,10.89,10.87,10.89,342084.0,8.8607,8.8688,8.8525,8.8688,342084.0
2017-09-13 09:30:00,10.86,10.94,10.86,10.93,83928.0,8.8444,8.9095,8.8444,8.9014,83928.0
2017-09-13 09:35:00,10.92,10.94,10.91,10.93,13060.0,8.8933,8.9095,8.8851,8.9014,13060.0
2017-09-13 09:40:00,10.94,10.94,10.9,10.9,330052.0,8.9095,8.9095,8.877,8.877,330052.0
2017-09-13 09:45:00,10.9,10.92,10.9,10.9,11200.0,8.877,8.8933,8.877,8.877,11200.0
2017-09-13 09:50:00,10.91,10.91,10.88,10.89,134548.0,8.8851,8.8851,8.8607,8.8688,134548.0
2017-09-13 09:55:00,10.89,10.92,10.88,10.92,130188.0,8.8688,8.8933,8.8607,8.8933,130188.0
2017-09-13 10:00:00,10.92,10.92,10.9,10.92,105776.0,8.8933,8.8933,8.877,8.8933,105776.0
2017-09-13 10:05:00,10.92,10.93,10.88,10.89,182132.0,8.8933,8.9014,8.8607,8.8688,182132.0
2017-09-13 10:10:00,10.89,10.89,10.87,10.87,27288.0,8.8688,8.8688,8.8525,8.8525,27288.0
2017-09-13 10:15:00,10.87,10.87,10.86,10.86,38592.0,8.8525,8.8525,8.8444,8.8444,38592.0
2017-09-13 10:20:00,10.86,10.88,10.86,10.88,61016.0,8.8444,8.8607,8.8444,8.8607,61016.0
2017-09-13 10:25:00,10.88,10.9,10.88,10.9,57000.0,8.8607,8.877,8.8607,8.877,57000.0
2017-09-13 10:30:00,10.9,10.91,10.9,10.91,59824.0,8.877,8.8851,8.877,8.8851,59824.0
2017-09-13 10:35:00,10.91,10.94,10.9,10.94,180676.0,8.8851,8.9095,8.877,8.9095,180676.0
2017-09-13 10:40:00,10.94,10.94,10.93,10.93,208352.0,8.9095,8.9095,8.9014,8.9014,208352.0
2017-09-13 10:45:00,10.92,10.93,10.9,10.91,81852.0,8.8933,8.9014,8.877,8.8851,81852.0
2017-09-13 10:50:00,10.91,10.92,10.9,10.92,195036.0,8.8851,8.8933,8.877,8.8933,195036.0
2017-09-13 10:55:00,10.92,10.92,10.88,10.88,77684.0,8.8933,8.8933,8.8607,8.8607,77684.0
2017-09-13 11:00:00,10.88,10.88,10.86,10.87,48148.0,8.8607,8.8607,8.8444,8.8525,48148.0
2017-09-13 11:05:00,10.87,10.88,10.86,10.86,80180.0,8.8525,8.8607,8.8444,8.8444,80180.0
2017-09-13 11:10:00,10.87,10.87,10.85,10.86,68688.0,8.8525,8.8525,8.8363,8.8444,68688.0
2017-09-13 11:15:00,10.86,10.87,10.86,10.86,23452.0,8.8444,8.8525,8.8444,8.8444,23452.0
2017-09-13 11:20:00,10.86,10.88,10.86,10.87,65000.0,8.8444,8.8607,8.8444,8.8525,65000.0
2017-09-13 11:25:00,10.88,10.88,10.85,10.85,46928.0,8.8607,8.8607,8.8363,8.8363,46928.0
2017-09-13 11:30:00,10.85,10.86,10.84,10.84,34320.0,8.8363,8.8444,8.8281,8.8281,34320.0
2017-09-13 11:35:00,10.84,10.85,10.82,10.85,133220.0,8.8281,8.8363,8.8118,8.8363,133220.0
2017-09-13 11:40:00,10.85,10.86,10.85,10.86,27548.0,8.8363,8.8444,8.8363,8.8444,27548.0
2017-09-13 11:45:00,10.86,10.86,10.83,10.85,101636.0,8.8444,8.8444,8.82,8.8363,101636.0
2017-09-13 11:50:00,10.85,10.85,10.84,10.85,45004.0,8.8363,8.8363,8.8281,8.8363,45004.0
2017-09-13 11:55:00,10.85,10.87,10.84,10.87,43328.0,8.8363,8.8525,8.8281,8.8525,43328.0
2017-09-13 12:00:00,10.87,10.87,10.86,10.87,86656.0,8.8525,8.8525,8.8444,8.8525,86656.0
2017-09-13 12:05:00,10.86,10.87,10.86,10.87,67324.0,8.8444,8.8525,8.8444,8.8525,67324.0
2017-09-13 12:10:00,10.87,10.87,10.86,10.86,4208.0,8.8525,8.8525,8.8444,8.8444,4208.0
2017-09-13 12:15:00,10.87,10.87,10.86,10.86,23300.0,8.8525,8.8525,8.8444,8.8444,23300.0
2017-09-13 12:20:00,10.87,10.87,10.86,10.87,137240.0,8.8525,8.8525,8.8444,8.8525,137240.0
2017-09-13 12:25:00,10.87,10.87,10.86,10.87,15624.0,8.8525,8.8525,8.8444,8.8525,15624.0
2017-09-13 12:30:00,10.87,10.88,10.87,10.87,14500.0,8.8525,8.8607,8.8525,8.8525,14500.0
2017-09-13 12:35:00,10.87,10.89,10.87,10.88,48800.0,8.8525,8.8688,8.8525,8.8607,48800.0
2017-09-13 12:40:00,10.89,10.89,10.88,10.88,7720.0,8.8688,8.8688,8.8607,8.8607,7720.0
2017-09-13 12:45:00,10.89,10.89,10.88,10.89,40600.0,8.8688,8.8688,8.8607,8.8688,40600.0
2017-09-13 12:50:00,10.89,10.89,10.88,10.89,10200.0,8.8688,8.8688,8.8607,8.8688,10200.0
2017-09-13 12:55:00,10.88,10.89,10.88,10.89,30680.0,8.8607,8.8688,8.8607,8.8688,30680.0
2017-09-13 13:00:00,10.9,10.9,10.88,10.89,21364.0,8.877,8.877,8.8607,8.8688,21364.0
2017-09-13 13:05:00,10.88,10.89,10.88,10.89,12044.0,8.8607,8.8688,8.8607,8.8688,12044.0
2017-09-13 13:10:00,10.88,10.89,10.88,10.88,12700.0,8.8607,8.8688,8.8607,8.8607,12700.0
2017-09-13 13:15:00,10.88,10.88,10.87,10.88,43280.0,8.8607,8.8607,8.8525,8.8607,43280.0
2017-09-13 13:20:00,10.88,10.88,10.87,10.87,15600.0,8.8607,8.8607,8.8525,8.8525,15600.0
2017-09-13 13:25:00,10.87,10.88,10.87,10.87,33736.0,8.8525,8.8607,8.8525,8.8525,33736.0
2017-09-13 13:30:00,10.88,10.88,10.86,10.86,49328.0,8.8607,8.8607,8.8444,8.8444,49328.0
2017-09-13 13:35:00,10.87,10.87,10.85,10.85,39036.0,8.8525,8.8525,8.8363,8.8363,39036.0
2017-09-13 13:40:00,10.85,10.86,10.85,10.86,23100.0,8.8363,8.8444,8.8363,8.8444,23100.0
2017-09-13 13:45:00,10.86,10.86,10.86,10.86,14800.0,8.8444,8.8444,8.8444,8.8444,14800.0
2017-09-13 13:50:00,10.86,10.86,10.86,10.86,27248.0,8.8444,8.8444,8.8444,8.8444,27248.0
2017-09-13 13:55:00,10.86,10.86,10.86,10.86,22000.0,8.8444,8.8444,8.8444,8.8444,22000.0
2017-09-13 14:00:00,10.86,10.87,10.86,10.87,72036.0,8.8444,8.8525,8.8444,8.8525,72036.0
2017-09-13 14:05:00,10.87,10.88,10.87,10.87,110116.0,8.8525,8.8607,8.8525,8.8525,110116.0
2017-09-13 14:10:00,10.87,10.87,10.86,10.86,74168.0,8.8525,8.8525,8.8444,8.8444,74168.0
2017-09-13 14:15:00,10.86,10.86,10.85,10.86,49064.0,8.8444,8.8444,8.8363,8.8444,49064.0
2017-09-13 14:20:00,10.85,10.87,10.85,10.87,35508.0,8.8363,8.8525,8.8363,8.8525,35508.0
2017-09-13 14:25:00,10.87,10.88,10.86,10.87,46608.0,8.8525,8.8607,8.8444,8.8525,46608.0
2017-09-13 14:30:00,10.88,10.89,10.88,10.89,64880.0,8.8607,8.8688,8.8607,8.8688,64880.0
2017-09-13 14:35:00,10.89,10.9,10.89,10.89,24052.0,8.8688,8.877,8.8688,8.8688,24052.0
2017-09-13 14:40:00,10.9,10.9,10.89,10.89,23404.0,8.877,8.877,8.8688,8.8688,23404.0
2017-09-13 14:45:00,10.89,10.9,10.89,10.9,36512.0,8.8688,8.877,8.8688,8.877,36512.0
2017-09-13 14:50:00,10.9,10.9,10.88,10.89,57876.0,8.877,8.877,8.8607,8.8688,57876.0
2017-09-13 14:55:00,10.89,10.89,10.88,10.88,41736.0,8.8688,8.8688,8.8607,8.8607,41736.0
2017-09-13 15:00:00,10.88,10.89,10.88,10.88,40528.0,8.8607,8.8688,8.8607,8.8607,40528.0
2017-09-13 15:05:00,10.88,10.89,10.88,10.88,34508.0,8.8607,8.8688,8.8607,8.8607,34508.0
2017-09-13 15:10:00,10.88,10.88,10.88,10.88,25456.0,8.8607,8.8607,8.8607,8.8607,25456.0
2017-09-13 15:15:00,10.88,10.89,10.88,10.88,32184.0,8.8607,8.8688,8.8607,8.8607,32184.0
2017-09-13 15:20:00,10.88,10.89,10.88,10.88,166520.0,8.8607,8.8688,8.8607,8.8607,166520.0
2017-09-13 15:25:00,10.88,10.89,10.88,10.89,284152.0,8.8607,8.8688,8.8607,8.8688,284152.0
2017-09-13 15:30:00,10.89,10.9,10.89,10.9,179592.0,8.8688,8.877,8.8688,8.877,179592.0
2017-09-13 15:35:00,10.9,10.9,10.89,10.89,124324.0,8.877,8.877,8.8688,8.8688,124324.0
2017-09-13 15:40:00,10.89,10.89,10.88,10.89,71620.0,8.8688,8.8688,8.8607,8.8688,71620.0
2017-09-13 15:45:00,10.89,10.89,10.88,10.88,101252.0,8.8688,8.8688,8.8607,8.8607,101252.0
2017-09-13 15:50:00,10.89,10.89,10.88,10.89,279992.0,8.8688,8.8688,8.8607,8.8688,279992.0
2017-09-13 15:55:00,10.89,10.89,10.88,10.89,362548.0,8.8688,8.8688,8.8607,8.8688,362548.0
2017-09-14 09:30:00,10.85,10.89,10.83,10.89,69588.0,8.8363,8.8688,8.82,8.8688,69588.0
2017-09-14 09:35:00,10.88,10.91,10.87,10.91,22600.0,8.8607,8.8851,8.8525,8.8851,22600.0
2017-09-14 09:40:00,10.91,10.96,10.9,10.95,193604.0,8.8851,8.9258,8.877,8.9177,193604.0
2017-09-14 09:45:00,10.95,10.99,10.94,10.99,156392.0,8.9177,8.9503,8.9095,8.9503,156392.0
2017-09-14 09:50:00,10.97,10.97,10.94,10.95,35672.0,8.934,8.934,8.9095,8.9177,35672.0
2017-09-14 09:55:00,10.95,10.96,10.95,10.95,46944.0,8.9177,8.9258,8.9177,8.9177,46944.0
2017-09-14 10:00:00,10.95,10.96,10.94,10.94,21600.0,8.9177,8.9258,8.9095,8.9095,21600.0
2017-09-14 10:05:00,10.95,10.95,10.93,10.94,54616.0,8.9177,8.9177,8.9014,8.9095,54616.0
2017-09-14 10:10:00,10.94,10.95,10.94,10.95,30200.0,8.9095,8.9177,8.9095,8.9177,30200.0
2017-09-14 10:15:00,10.95,10.95,10.93,10.93,34528.0,8.9177,8.9177,8.9014,8.9014,34528.0
2017-09-14 10:20:00,10.93,10.94,10.92,10.93,34796.0,8.9014,8.9095,8.8933,8.9014,34796.0
2017-09-14 10:25:00,10.93,10.93,10.91,10.92,28988.0,8.9014,8.9014,8.8851,8.8933,28988.0
2017-09-14 10:30:00,10.91,10.93,10.91,10.93,47224.0,8.8851,8.9014,8.8851,8.9014,47224.0
2017-09-14 10:35:00,10.93,10.93,10.92,10.92,32576.0,8.9014,8.9014,8.8933,8.8933,32576.0
2017-09-14 10:40:00,10.92,10.92,10.9,10.9,66044.0,8.8933,8.8933,8.877,8.877,66044.0
2017-09-14 10:45:00,10.9,10.9,10.9,10.9,17700.0,8.877,8.877,8.877,8.877,17700.0
2017-09-14 10:50:00,10.9,10.92,10.9,10.9,27436.0,8.877,8.8933,8.877,8.877,27436.0
2017-09-14 10:55:00,10.9,10.91,10.9,10.91,11608.0,8.877,8.8851,8.877,8.8851,11608.0
2017-09-14 11:00:00,10.91,10.91,10.89,10.89,30092.0,8.8851,8.8851,8.8688,8.8688,30092.0
2017-09-14 11:05:00,10.89,10.9,10.88,10.89,94740.0,8.8688,8.877,8.8607,8.8688,94740.0
2017-09-14 11:10:00,10.88,10.92,10.88,10.89,184220.0,8.8607,8.8933,8.8607,8.8688,184220.0
2017-09-14 11:15:00,10.89,10.9,10.88,10.89,27928.0,8.8688,8.877,8.8607,8.8688,27928.0
2017-09-14 11:20:00,10.88,10.9,10.88,10.9,11700.0,8.8607,8.877,8.8607,8.877,11700.0
2017-09-14 11:25:00,10.9,10.9,10.88,10.88,69784.0,8.877,8.877,8.8607,8.8607,69784.0
2017-09-14 11:30:00,10.88,10.89,10.88,10.89,20000.0,8.8607,8.8688,8.8607,8.8688,20000.0
2017-09-14 11:35:00,10.89,10.89,10.88,10.88,23112.0,8.8688,8.8688,8.8607,8.8607,23112.0
2017-09-14 11:40:00,10.88,10.88,10.88,10.88,15488.0,8.8607,8.8607,8.8607,8.8607,15488.0
2017-09-14 11:45:00,10.88,10.88,10.87,10.88,80824.0,8.8607,8.8607,8.8525,8.8607,80824.0
2017-09-14 11:50:00,10.88,10.88,10.88,10.88,20000.0,8.8607,8.8607,8.8607,8.8607,20000.0
2017-09-14 11:55:00,10.89,10.91,10.89,10.9,55740.0,8.8688,8.8851,8.8688,8.877,55740.0
2017-09-14 12:00:00,10.9,10.9,10.89,10.89,7200.0,8.877,8.877,8.8688,8.8688,7200.0
2017-09-14 12:05:00,10.89,10.89,10.88,10.88,33724.0,8.8688,8.8688,8.8607,8.8607,33724.0
2017-09-14 12:10:00,10.88,10.89,10.88,10.88,18400.0,8.8607,8.8688,8.8607,8.8607,18400.0
2017-09-14 12:15:00,10.88,10.9,10.88,10.9,49476.0,8.8607,8.877,8.8607,8.877,49476.0
2017-09-14 12:20:00,10.9,10.91,10.9,10.91,40308.0,8.877,8.8851,8.877,8.8851,40308.0
2017-09-14 12:25:00,10.91,10.91,10.9,10.91,22620.0,8.8851,8.8851,8.877,8.8851,22620.0
2017-09-14 12:30:00,10.91,10.91,10.9,10.9,19684.0,8.8851,8.8851,8.877,8.877,19684.0
2017-09-14 12:35:00,10.91,10.91,10.9,10.9,165564.0,8.8851,8.8851,8.877,8.877,165564.0
2017-09-14 12:40:00,10.9,10.9,10.9,10.9,50520.0,8.877,8.877,8.877,8.877,50520.0
2017-09-14 12:45:00,10.9,10.9,10.88,10.89,86132.0,8.877,8.877,8.8607,8.8688,86132.0
2017-09-14 12:50:00,10.88,10.89,10.88,10.88,38872.0,8.8607,8.8688,8.8607,8.8607,38872.0
2017-09-14 12:55:00,10.89,10.89,10.88,10.89,53560.0,8.8688,8.8688,8.8607,8.8688,53560.0
2017-09-14 13:00:00,10.88,10.89,10.88,10.88,85464.0,8.8607,8.8688,8.8607,8.8607,85464.0
2017-09-14 13:05:00,10.88,10.88,10.88,10.88,12800.0,8.8607,8.8607,8.8607,8.8607,12800.0
2017-09-14 13:10:00,10.88,10.88,10.88,10.88,71704.0,8.8607,8.8607,8.8607,8.8607,71704.0
2017-09-14 13:15:00,10.88,10.88,10.88,10.88,45988.0,8.8607,8.8607,8.8607,8.8607,45988.0
2017-09-14 13:20:00,10.88,10.88,10.88,10.88,52308.0,8.8607,8.8607,8.8607,8.8607,52308.0
2017-09-14 13:25:00,10.88,10.88,10.85,10.85,163168.0,8.8607,8.8607,8.8363,8.8363,163168.0
2017-09-14 13:30:00,10.86,10.86,10.86,10.86,20540.0,8.8444,8.8444,8.8444,8.8444,20540.0
2017-09-14 13:35:00,10.85,10.87,10.85,10.87,17200.0,8.8363,8.8525,8.8363,8.8525,17200.0
2017-09-14 13:40:00,10.87,10.88,10.86,10.88,42808.0,8.8525,8.8607,8.8444,8.8607,42808.0
2017-09-14 13:45:00,10.88,10.88,10.87,10.87,27404.0,8.8607,8.8607,8.8525,8.8525,27404.0
2017-09-14 13:50:00,10.87,10.88,10.86,10.88,24440.0,8.8525,8.8607,8.8444,8.8607,24440.0
2017-09-14 13:55:00,10.87,10.88,10.87,10.88,29860.0,8.8525,8.8607,8.8525,8.8607,29860.0
2017-09-14 14:00:00,10.88,10.88,10.88,10.88,38080.0,8.8607,8.8607,8.8607,8.8607,38080.0
2017-09-14 14:05:00,10.88,10.89,10.88,10.89,47600.0,8.8607,8.8688,8.8607,8.8688,47600.0
2017-09-14 14:10:00,10.89,10.9,10.88,10.9,49444.0,8.8688,8.877,8.8607,8.877,49444.0
2017-09-14 14:15:00,10.9,10.9,10.89,10.9,31380.0,8.877,8.877,8.8688,8.877,31380.0
2017-09-14 14:20:00,10.9,10.9,10.89,10.89,22016.0,8.877,8.877,8.8688,8.8688,22016.0
2017-09-14 14:25:00,10.89,10.9,10.89,10.9,38920.0,8.8688,8.877,8.8688,8.877,38920.0
2017-09-14 14:30:00,10.9,10.9,10.89,10.9,23332.0,8.877,8.877,8.8688,8.877,23332.0
2017-09-14 14:35:00,10.9,10.9,10.9,10.9,11404.0,8.877,8.877,8.877,8.877,11404.0
2017-09-14 14:40:00,10.9,10.9,10.9,10.9,24200.0,8.877,8.877,8.877,8.877,24200.0
2017-09-14 14:45:00,10.9,10.9,10.9,10.9,13824.0,8.877,8.877,8.877,8.877,13824.0
2017-09-14 14:50:00,10.9,10.9,10.9,10.9,14700.0,8.877,8.877,8.877,8.877,14700.0
2017-09-14 14:55:00,10.9,10.9,10.9,10.9,21656.0,8.877,8.877,8.877,8.877,21656.0
2017-09-14 15:00:00,10.9,10.91,10.9,10.91,37908.0,8.877,8.8851,8.877,8.8851,37908.0
2017-09-14 15:05:00,10.91,10.91,10.9,10.9,23764.0,8.8851,8.8851,8.877,8.877,23764.0
2017-09-14 15:10:00,10.9,10.9,10.89,10.89,21120.0,8.877,8.877,8.8688,8.8688,21120.0
2017-09-14 15:15:00,10.89,10.89,10.87,10.87,50212.0,8.8688,8.8688,8.8525,8.8525,50212.0
2017-09-14 15:20:00,10.87,10.88,10.87,10.87,41108.0,8.8525,8.8607,8.8525,8.8525,41108.0
2017-09-14 15:25:00,10.87,10.88,10.87,10.88,38812.0,8.8525,8.8607,8.8525,8.8607,38812.0
2017-09-14 15:30:00,10.88,10.89,10.88,10.88,68412.0,8.8607,8.8688,8.8607,8.8607,68412.0
2017-09-14 15:35:00,10.89,10.89,10.88,10.88,67076.0,8.8688,8.8688,8.8607,8.8607,67076.0
2017-09-14 15:40:00,10.88,10.88,10.88,10.88,51832.0,8.8607,8.8607,8.8607,8.8607,51832.0
2017-09-14 15:45:00,10.88,10.88,10.87,10.88,148156.0,8.8607,8.8607,8.8525,8.8607,148156.0
2017-09-14 15:50:00,10.88,10.88,10.88,10.88,447172.0,8.8607,8.8607,8.8607,8.8607,447172.0
2017-09-14 15:55:00,10.88,10.9,10.88,10.89,490012.0,8.8607,8.877,8.8607,8.8688,490012.0
2017-09-15 09:30:00,10.9,10.9,10.88,10.89,1776364.0,8.877,8.877,8.8607,8.8688,1776364.0
2017-09-15 09:35:00,10.89,10.93,10.88,10.92,51004.0,8.8688,8.9014,8.8607,8.8933,51004.0
2017-09-15 09:40:00,10.93,10.93,10.91,10.92,43412.0,8.9014,8.9014,8.8851,8.8933,43412.0
2017-09-15 09:45:00,10.92,10.93,10.88,10.88,76396.0,8.8933,8.9014,8.8607,8.8607,76396.0
2017-09-15 09:50:00,10.88,10.88,10.84,10.87,59548.0,8.8607,8.8607,8.8281,8.8525,59548.0
2017-09-15 09:55:00,10.87,10.9,10.86,10.9,52400.0,8.8525,8.877,8.8444,8.877,52400.0
2017-09-15 10:00:00,10.89,10.9,10.88,10.9,152808.0,8.8688,8.877,8.8607,8.877,152808.0
2017-09-15 10:05:00,10.9,10.91,10.88,10.9,288676.0,8.877,8.8851,8.8607,8.877,288676.0
2017-09-15 10:10:00,10.9,10.91,10.89,10.9,120448.0,8.877,8.8851,8.8688,8.877,120448.0
2017-09-15 10:15:00,10.9,10.94,10.89,10.93,159480.0,8.877,8.9095,8.8688,8.9014,159480.0
2017-09-15 10:20:00,10.93,10.96,10.92,10.93,143152.0,8.9014,8.9258,8.8933,8.9014,143152.0
2017-09-15 10:25:00,10.93,10.95,10.92,10.94,78268.0,8.9014,8.9177,8.8933,8.9095,78268.0
2017-09-15 10:30:00,10.94,10.95,10.93,10.95,56728.0,8.9095,8.9177,8.9014,8.9177,56728.0
2017-09-15 10:35:00,10.95,10.95,10.92,10.93,26824.0,8.9177,8.9177,8.8933,8.9014,26824.0
2017-09-15 10:40:00,10.93,10.93,10.9,10.93,100160.0,8.9014,8.9014,8.877,8.9014,100160.0
2017-09-15 10:45:00,10.92,10.94,10.92,10.93,91816.0,8.8933,8.9095,8.8933,8.9014,91816.0
2017-09-15 10:50:00,10.93,10.96,10.92,10.96,109660.0,8.9014,8.9258,8.8933,8.9258,109660.0
2017-09-15 10:55:00,10.96,10.96,10.93,10.93,33508.0,8.9258,8.9258,8.9014,8.9014,33508.0
2017-09-15 11:00:00,10.93,10.96,10.92,10.96,28756.0,8.9014,8.9258,8.8933,8.9258,28756.0
2017-09-15 11:05:00,10.96,10.96,10.94,10.94,70872.0,8.9258,8.9258,8.9095,8.9095,70872.0
2017-09-15 11:10:00,10.94,10.95,10.93,10.93,20000.0,8.9095,8.9177,8.9014,8.9014,20000.0
2017-09-15 11:15:00,10.94,10.95,10.93,10.95,30092.0,8.9095,8.9177,8.9014,8.9177,30092.0
2017-09-15 11:20:00,10.95,10.99,10.95,10.96,402388.0,8.9177,8.9503,8.9177,8.9258,402388.0
2017-09-15 11:25:00,10.96,10.96,10.94,10.94,26344.0,8.9258,8.9258,8.9095,8.9095,26344.0
2017-09-15 11:30:00,10.94,10.96,10.94,10.95,33768.0,8.9095,8.9258,8.9095,8.9177,33768.0
2017-09-15 11:35:00,10.95,10.95,10.94,10.94,31380.0,8.9177,8.9177,8.9095,8.9095,31380.0
2017-09-15 11:40:00,10.94,10.96,10.93,10.94,54948.0,8.9095,8.9258,8.9014,8.9095,54948.0
2017-09-15 11:45:00,10.94,10.97,10.94,10.97,73428.0,8.9095,8.934,8.9095,8.934,73428.0
2017-09-15 11:50:00,10.97,10.97,10.96,10.97,29604.0,8.934,8.934,8.9258,8.934,29604.0
2017-09-15 11:55:00,10.97,10.98,10.97,10.97,43104.0,8.934,8.9421,8.934,8.934,43104.0
2017-09-15 12:00:00,10.97,10.97,10.97,10.97,29144.0,8.934,8.934,8.934,8.934,29144.0
2017-09-15 12:05:00,10.97,10.97,10.96,10.97,23912.0,8.934,8.934,8.9258,8.934,23912.0
2017-09-15 12:10:00,10.97,10.97,10.97,10.97,20400.0,8.934,8.934,8.934,8.934,20400.0
2017-09-15 12:15:00,10.97,10.98,10.97,10.98,64396.0,8.934,8.9421,8.934,8.9421,64396.0
2017-09-15 12:20:00,10.98,10.99,10.98,10.99,38504.0,8.9421,8.9503,8.9421,8.9503,38504.0
2017-09-15 12:25:00,10.99,10.99,10.98,10.99,93208.0,8.9503,8.9503,8.9421,8.9503,93208.0
2017-09-15 12:30:00,10.99,10.99,10.98,10.98,18708.0,8.9503,8.9503,8.9421,8.9421,18708.0
2017-09-15 12:35:00,10.99,10.99,10.97,10.98,20800.0,8.9503,8.9503,8.934,8.9421,20800.0
2017-09-15 12:40:00,10.97,10.98,10.97,10.97,24148.0,8.934,8.9421,8.934,8.934,24148.0
2017-09-15 12:45:00,10.97,10.97,10.97,10.97,17200.0,8.934,8.934,8.934,8.934,17200.0
2017-09-15 12:50:00,10.97,10.98,10.97,10.97,14780.0,8.934,8.9421,8.934,8.934,14780.0
2017-09-15 12:55:00,10.97,10.98,10.97,10.97,21260.0,8.934,8.9421,8.934,8.934,21260.0
2017-09-15 13:00:00,10.97,10.97,10.96,10.97,44304.0,8.934,8.934,8.9258,8.934,44304.0
2017-09-15 13:05:00,10.97,10.98,10.97,10.98,12184.0,8.934,8.9421,8.934,8.9421,12184.0
2017-09-15 13:10:00,10.97,10.99,10.97,10.98,33824.0,8.934,8.9503,8.934,8.9421,33824.0
2017-09-15 13:15:00,10.98,10.98,10.97,10.98,42940.0,8.9421,8.9421,8.934,8.9421,42940.0
2017-09-15 13:20:00,10.98,10.98,10.97,10.97,42788.0,8.9421,8.9421,8.934,8.934,42788.0
2017-09-15 13:25:00,10.98,10.98,10.97,10.98,11008.0,8.9421,8.9421,8.934,8.9421,11008.0
2017-09-15 13:30:00,10.98,10.98,10.97,10.98,233528.0,8.9421,8.9421,8.934,8.9421,233528.0
2017-09-15 13:35:00,10.98,10.99,10.97,10.98,38028.0,8.9421,8.9503,8.934,8.9421,38028.0
2017-09-15 13:40:00,10.98,10.98,10.96,10.96,79224.0,8.9421,8.9421,8.9258,8.9258,79224.0
2017-09-15 13:45:00,10.97,10.97,10.96,10.97,51684.0,8.934,8.934,8.9258,8.934,51684.0
2017-09-15 13:50:00,10.97,10.97,10.97,10.97,58364.0,8.934,8.934,8.934,8.934,58364.0
2017-09-15 13:55:00,10.97,10.97,10.97,10.97,24652.0,8.934,8.934,8.934,8.934,24652.0
2017-09-15 14:00:00,10.97,10.97,10.96,10.96,45096.0,8.934,8.934,8.9258,8.9258,45096.0
2017-09-15 14:05:00,10.97,10.97,10.96,10.97,25688.0,8.934,8.934,8.9258,8.934,25688.0
2017-09-15 14:10:00,10.97,10.97,10.96,10.97,30096.0,8.934,8.934,8.9258,8.934,30096.0
2017-09-15 14:15:00,10.97,10.97,10.97,10.97,20804.0,8.934,8.934,8.934,8.934,20804.0
2017-09-15 14:20:00,10.97,10.98,10.97,10.98,42536.0,8.934,8.9421,8.934,8.9421,42536.0
2017-09-15 14:25:00,10.97,10.98,10.97,10.98,40372.0,8.934,8.9421,8.934,8.9421,40372.0
2017-09-15 14:30:00,10.98,10.98,10.97,10.98,34048.0,8.9421,8.9421,8.934,8.9421,34048.0
2017-09-15 14:35:00,10.98,10.98,10.97,10.98,45456.0,8.9421,8.9421,8.934,8.9421,45456.0
2017-09-15 14:40:00,10.98,10.98,10.97,10.97,65784.0,8.9421,8.9421,8.934,8.934,65784.0
2017-09-15 14:45:00,10.97,10.99,10.97,10.99,110604.0,8.934,8.9503,8.934,8.9503,110604.0
2017-09-15 14:50:00,10.98,10.99,10.98,10.99,77348.0,8.9421,8.9503,8.9421,8.9503,77348.0
2017-09-15 14:55:00,10.99,10.99,10.97,10.97,137988.0,8.9503,8.9503,8.934,8.934,137988.0
2017-09-15 15:00:00,10.97,10.98,10.97,10.97,38980.0,8.934,8.9421,8.934,8.934,38980.0
2017-09-15 15:05:00,10.97,10.97,10.96,10.97,54232.0,8.934,8.934,8.9258,8.934,54232.0
2017-09-15 15:10:00,10.97,10.97,10.96,10.97,50132.0,8.934,8.934,8.9258,8.934,50132.0
2017-09-15 15:15:00,10.96,10.97,10.96,10.96,53408.0,8.9258,8.934,8.9258,8.9258,53408.0
2017-09-15 15:20:00,10.96,10.97,10.96,10.97,58796.0,8.9258,8.934,8.9258,8.934,58796.0
2017-09-15 15:25:00,10.97,10.97,10.95,10.95,54016.0,8.934,8.934,8.9177,8.9177,54016.0
2017-09-15 15:30:00,10.95,10.96,10.94,10.95,123968.0,8.9177,8.9258,8.9095,8.9177,123968.0
2017-09-15 15:35:00,10.95,10.95,10.95,10.95,64824.0,8.9177,8.9177,8.9177,8.9177,64824.0
2017-09-15 15:40:00,10.95,10.95,10.94,10.94,68804.0,8.9177,8.9177,8.9095,8.9095,68804.0
2017-09-15 15:45:00,10.94,10.95,10.94,10.95,210588.0,8.9095,8.9177,8.9095,8.9177,210588.0
2017-09-15 15:50:00,10.95,10.98,10.94,10.98,575808.0,8.9177,8.9421,8.9095,8.9421,575808.0
2017-09-15 15:55:00,10.98,10.99,10.97,10.98,876924.0,8.9421,8.9503,8.934,8.9421,876924.0
2017-09-18 09:30:00,10.98,10.99,10.94,10.96,139116.0,8.9421,8.9503,8.9095,8.9258,139116.0
2017-09-18 09:35:00,10.97,10.99,10.97,10.99,31128.0,8.934,8.9503,8.934,8.9503,31128.0
2017-09-18 09:40:00,10.99,11.01,10.99,11.0,108228.0,8.9503,8.9666,8.9503,8.9584,108228.0
2017-09-18 09:45:00,11.01,11.02,11.0,11.01,68812.0,8.9666,8.9747,8.9584,8.9666,68812.0
2017-09-18 09:50:00,11.01,11.03,11.0,11.0,79324.0,8.9666,8.9828,8.9584,8.9584,79324.0
2017-09-18 09:55:00,11.0,11.0,10.97,10.97,86136.0,8.9584,8.9584,8.934,8.934,86136.0
2017-09-18 10:00:00,10.97,10.99,10.97,10.98,85948.0,8.934,8.9503,8.934,8.9421,85948.0
2017-09-18 10:05:00,10.98,11.01,10.98,11.01,162492.0,8.9421,8.9666,8.9421,8.9666,162492.0
2017-09-18 10:10:00,11.01,11.03,11.01,11.03,44956.0,8.9666,8.9828,8.9666,8.9828,44956.0
2017-09-18 10:15:00,11.02,11.03,11.02,11.02,91632.0,8.9747,8.9828,8.9747,8.9747,91632.0
2017-09-18 10:20:00,11.02,11.04,11.02,11.03,28560.0,8.9747,8.991,8.9747,8.9828,28560.0
2017-09-18 10:25:00,11.03,11.04,11.02,11.03,93700.0,8.9828,8.991,8.9747,8.9828,93700.0
2017-09-18 10:30:00,11.03,11.04,11.03,11.03,28224.0,8.9828,8.991,8.9828,8.9828,28224.0
2017-09-18 10:35:00,11.03,11.04,11.03,11.03,66312.0,8.9828,8.991,8.9828,8.9828,66312.0
2017-09-18 10:40:00,11.03,11.05,11.02,11.04,56500.0,8.9828,8.9991,8.9747,8.991,56500.0
2017-09-18 10:45:00,11.05,11.05,11.04,11.04,48072.0,8.9991,8.9991,8.991,8.991,48072.0
2017-09-18 10:50:00,11.04,11.05,11.02,11.05,72740.0,8.991,8.9991,8.9747,8.9991,72740.0
2017-09-18 10:55:00,11.05,11.05,11.03,11.04,105720.0,8.9991,8.9991,8.9828,8.991,105720.0
2017-09-18 11:00:00,11.04,11.05,11.03,11.05,73744.0,8.991,8.9991,8.9828,8.9991,73744.0
2017-09-18 11:05:00,11.05,11.05,11.02,11.03,133760.0,8.9991,8.9991,8.9747,8.9828,133760.0
2017-09-18 11:10:00,11.02,11.02,11.01,11.01,35780.0,8.9747,8.9747,8.9666,8.9666,35780.0
2017-09-18 11:15:00,11.01,11.02,11.0,11.02,60868.0,8.9666,8.9747,8.9584,8.9747,60868.0
2017-09-18 11:20:00,11.02,11.03,11.02,11.02,38736.0,8.9747,8.9828,8.9747,8.9747,38736.0
2017-09-18 11:25:00,11.02,11.02,11.02,11.02,23404.0,8.9747,8.9747,8.9747,8.9747,23404.0
2017-09-18 11:30:00,11.02,11.02,11.01,11.02,75872.0,8.9747,8.9747,8.9666,8.9747,75872.0
2017-09-18 11:35:00,11.02,11.03,11.01,11.02,35400.0,8.9747,8.9828,8.9666,8.9747,35400.0
2017-09-18 11:40:00,11.02,11.02,11.01,11.01,111208.0,8.9747,8.9747,8.9666,8.9666,111208.0
2017-09-18 11:45:00,11.01,11.02,11.01,11.02,72152.0,8.9666,8.9747,8.9666,8.9747,72152.0
2017-09-18 11:50:00,11.02,11.02,11.01,11.01,39620.0,8.9747,8.9747,8.9666,8.9666,39620.0
2017-09-18 11:55:00,11.01,11.02,11.01,11.01,159420.0,8.9666,8.9747,8.9666,8.9666,159420.0
2017-09-18 12:00:00,11.01,11.02,11.01,11.01,45964.0,8.9666,8.9747,8.9666,8.9666,45964.0
2017-09-18 12:05:00,11.01,11.02,11.01,11.02,76412.0,8.9666,8.9747,8.9666,8.9747,76412.0
2017-09-18 12:10:00,11.02,11.03,11.01,11.01,37240.0,8.9747,8.9828,8.9666,8.9666,37240.0
2017-09-18 12:15:00,11.01,11.02,11.0,11.02,95916.0,8.9666,8.9747,8.9584,8.9747,95916.0
2017-09-18 12:20:00,11.02,11.03,11.01,11.03,37360.0,8.9747,8.9828,8.9666,8.9828,37360.0
2017-09-18 12:25:00,11.02,11.04,11.02,11.04,40516.0,8.9747,8.991,8.9747,8.991,40516.0
2017-09-18 12:30:00,11.03,11.04,11.03,11.04,17600.0,8.9828,8.991,8.9828,8.991,17600.0
2017-09-18 12:35:00,11.04,11.04,11.03,11.03,19920.0,8.991,8.991,8.9828,8.9828,19920.0
2017-09-18 12:40:00,11.03,11.05,11.03,11.05,44500.0,8.9828,8.9991,8.9828,8.9991,44500.0
2017-09-18 12:45:00,11.05,11.05,11.03,11.04,21264.0,8.9991,8.9991,8.9828,8.991,21264.0
2017-09-18 12:50:00,11.04,11.05,11.04,11.04,34848.0,8.991,8.9991,8.991,8.991,34848.0
2017-09-18 12:55:00,11.04,11.05,11.04,11.04,62996.0,8.991,8.9991,8.991,8.991,62996.0
2017-09-18 13:00:00,11.04,11.05,11.04,11.04,11440.0,8.991,8.9991,8.991,8.991,11440.0
2017-09-18 13:05:00,11.04,11.04,11.03,11.04,39300.0,8.991,8.991,8.9828,8.991,39300.0
2017-09-18 13:10:00,11.04,11.04,11.02,11.02,29832.0,8.991,8.991,8.9747,8.9747,29832.0
2017-09-18 13:15:00,11.02,11.03,11.02,11.03,64384.0,8.9747,8.9828,8.9747,8.9828,64384.0
2017-09-18 13:20:00,11.02,11.03,11.02,11.02,36004.0,8.9747,8.9828,8.9747,8.9747,36004.0
2017-09-18 13:25:00,11.02,11.03,11.02,11.03,38116.0,8.9747,8.9828,8.9747,8.9828,38116.0
2017-09-18 13:30:00,11.02,11.03,11.02,11.03,20432.0,8.9747,8.9828,8.9747,8.9828,20432.0
2017-09-18 13:35:00,11.03,11.04,11.03,11.04,21412.0,8.9828,8.991,8.9828,8.991,21412.0
2017-09-18 13:40:00,11.04,11.05,11.04,11.04,21608.0,8.991,8.9991,8.991,8.991,21608.0
2017-09-18 13:45:00,11.04,11.04,11.04,11.04,23740.0,8.991,8.991,8.991,8.991,23740.0
2017-09-18 13:50:00,11.04,11.04,11.03,11.04,33684.0,8.991,8.991,8.9828,8.991,33684.0
2017-09-18 13:55:00,11.03,11.04,11.03,11.04,36508.0,8.9828,8.991,8.9828,8.991,36508.0
2017-09-18 14:00:00,11.04,11.06,11.04,11.06,99136.0,8.991,9.0073,8.991,9.0073,99136.0
2017-09-18 14:05:00,11.06,11.06,11.05,11.05,31660.0,9.0073,9.0073,8.9991,8.9991,31660.0
2017-09-18 14:10:00,11.05,11.05,11.05,11.05,35676.0,8.9991,8.9991,8.9991,8.9991,35676.0
2017-09-18 14:15:00,11.05,11.05,11.04,11.04,123784.0,8.9991,8.9991,8.991,8.991,123784.0
2017-09-18 14:20:00,11.04,11.06,11.04,11.05,45484.0,8.991,9.0073,8.991,8.9991,45484.0
2017-09-18 14:25:00,11.05,11.05,11.04,11.05,21424.0,8.9991,8.9991,8.991,8.9991,21424.0
2017-09-18 14:30:00,11.05,11.05,11.05,11.05,61288.0,8.9991,8.9991,8.9991,8.9991,61288.0
2017-09-18 14:35:00,11.05,11.05,11.04,11.05,67756.0,8.9991,8.9991,8.991,8.9991,67756.0
2017-09-18 14:40:00,11.05,11.06,11.05,11.05,38544.0,8.9991,9.0073,8.9991,8.9991,38544.0
2017-09-18 14:45:00,11.05,11.05,11.05,11.05,39096.0,8.9991,8.9991,8.9991,8.9991,39096.0
2017-09-18 14:50:00,11.05,11.05,11.04,11.05,55712.0,8.9991,8.9991,8.991,8.9991,55712.0
2017-09-18 14:55:00,11.05,11.05,11.05,11.05,28724.0,8.9991,8.9991,8.9991,8.9991,28724.0
2017-09-18 15:00:00,11.05,11.05,11.04,11.05,45508.0,8.9991,8.9991,8.991,8.9991,45508.0
2017-09-18 15:05:00,11.05,11.05,11.04,11.04,88492.0,8.9991,8.9991,8.991,8.991,88492.0
2017-09-18 15:10:00,11.04,11.05,11.03,11.03,166724.0,8.991,8.9991,8.9828,8.9828,166724.0
2017-09-18 15:15:00,11.03,11.03,11.01,11.02,76108.0,8.9828,8.9828,8.9666,8.9747,76108.0
2017-09-18 15:20:00,11.02,11.03,11.02,11.02,58316.0,8.9747,8.9828,8.9747,8.9747,58316.0
2017-09-18 15:25:00,11.02,11.03,11.02,11.03,83252.0,8.9747,8.9828,8.9747,8.9828,83252.0
2017-09-18 15:30:00,11.03,11.04,11.02,11.03,95156.0,8.9828,8.991,8.9747,8.9828,95156.0
2017-09-18 15:35:00,11.03,11.04,11.03,11.03,75612.0,8.9828,8.991,8.9828,8.9828,75612.0
2017-09-18 15:40:00,11.03,11.03,11.02,11.03,104168.0,8.9828,8.9828,8.9747,8.9828,104168.0
2017-09-18 15:45:00,11.03,11.03,11.02,11.03,133496.0,8.9828,8.9828,8.9747,8.9828,133496.0
2017-09-18 15:50:00,11.03,11.03,11.02,11.03,281252.0,8.9828,8.9828,8.9747,8.9828,281252.0
2017-09-18 15:55:00,11.03,11.03,11.02,11.03,338868.0,8.9828,8.9828,8.9747,8.9828,338868.0
2017-09-19 09:30:00,11.04,11.08,11.04,11.06,77612.0,8.991,9.0236,8.991,9.0073,77612.0
2017-09-19 09:35:00,11.06,11.06,11.03,11.05,83600.0,9.0073,9.0073,8.9828,8.9991,83600.0
2017-09-19 09:40:00,11.05,11.06,11.02,11.03,48072.0,8.9991,9.0073,8.9747,8.9828,48072.0
2017-09-19 09:45:00,11.03,11.05,11.02,11.02,47792.0,8.9828,8.9991,8.9747,8.9747,47792.0
2017-09-19 09:50:00,11.02,11.03,11.01,11.02,42096.0,8.9747,8.9828,8.9666,8.9747,42096.0
2017-09-19 09:55:00,11.02,11.03,11.01,11.03,100888.0,8.9747,8.9828,8.9666,8.9828,100888.0
2017-09-19 10:00:00,11.02,11.05,11.02,11.04,133020.0,8.9747,8.9991,8.9747,8.991,133020.0
2017-09-19 10:05:00,11.04,11.05,11.04,11.05,56096.0,8.991,8.9991,8.991,8.9991,56096.0
2017-09-19 10:10:00,11.05,11.05,11.04,11.05,86964.0,8.9991,8.9991,8.991,8.9991,86964.0
2017-09-19 10:15:00,11.05,11.06,11.04,11.05,57064.0,8.9991,9.0073,8.991,8.9991,57064.0
2017-09-19 10:20:00,11.05,11.07,11.05,11.05,51320.0,8.9991,9.0154,8.9991,8.9991,51320.0
2017-09-19 10:25:00,11.05,11.06,11.05,11.05,70224.0,8.9991,9.0073,8.9991,8.9991,70224.0
2017-09-19 10:30:00,11.05,11.05,11.03,11.04,71740.0,8.9991,8.9991,8.9828,8.991,71740.0
2017-09-19 10:35:00,11.04,11.04,11.02,11.03,101108.0,8.991,8.991,8.9747,8.9828,101108.0
2017-09-19 10:40:00,11.03,11.04,11.02,11.04,54556.0,8.9828,8.991,8.9747,8.991,54556.0
2017-09-19 10:45:00,11.04,11.04,11.03,11.03,83536.0,8.991,8.991,8.9828,8.9828,83536.0
2017-09-19 10:50:00,11.03,11.03,11.01,11.03,51720.0,8.9828,8.9828,8.9666,8.9828,51720.0
2017-09-19 10:55:00,11.03,11.03,11.02,11.03,117072.0,8.9828,8.9828,8.9747,8.9828,117072.0
2017-09-19 11:00:00,11.02,11.03,11.02,11.02,70740.0,8.9747,8.9828,8.9747,8.9747,70740.0
2017-09-19 11:05:00,11.03,11.03,11.01,11.01,27472.0,8.9828,8.9828,8.9666,8.9666,27472.0
2017-09-19 11:10:00,11.02,11.04,11.02,11.04,93940.0,8.9747,8.991,8.9747,8.991,93940.0
2017-09-19 11:15:00,11.04,11.04,11.03,11.04,77452.0,8.991,8.991,8.9828,8.991,77452.0
2017-09-19 11:20:00,11.04,11.05,11.04,11.05,89472.0,8.991,8.9991,8.991,8.9991,89472.0
2017-09-19 11:25:00,11.05,11.05,11.04,11.05,74152.0,8.9991,8.9991,8.991,8.9991,74152.0
2017-09-19 11:30:00,11.05,11.05,11.04,11.04,28996.0,8.9991,8.9991,8.991,8.991,28996.0
2017-09-19 11:35:00,11.04,11.04,11.02,11.02,134036.0,8.991,8.991,8.9747,8.9747,134036.0
2017-09-19 11:40:00,11.02,11.02,11.0,11.01,45088.0,8.9747,8.9747,8.9584,8.9666,45088.0
2017-09-19 11:45:00,11.01,11.02,11.0,11.02,42588.0,8.9666,8.9747,8.9584,8.9747,42588.0
2017-09-19 11:50:00,11.02,11.02,11.01,11.01,21840.0,8.9747,8.9747,8.9666,8.9666,21840.0
2017-09-19 11:55:00,11.01,11.02,11.0,11.02,65684.0,8.9666,8.9747,8.9584,8.9747,65684.0
2017-09-19 12:00:00,11.02,11.03,11.02,11.03,29308.0,8.9747,8.9828,8.9747,8.9828,29308.0
2017-09-19 12:05:00,11.03,11.03,11.02,11.02,44044.0,8.9828,8.9828,8.9747,8.9747,44044.0
2017-09-19 12:10:00,11.01,11.02,11.01,11.02,49388.0,8.9666,8.9747,8.9666,8.9747,49388.0
2017-09-19 12:15:00,11.02,11.02,11.02,11.02,39532.0,8.9747,8.9747,8.9747,8.9747,39532.0
2017-09-19 12:20:00,11.02,11.03,11.02,11.03,20008.0,8.9747,8.9828,8.9747,8.9828,20008.0
2017-09-19 12:25:00,11.03,11.04,11.03,11.03,31172.0,8.9828,8.991,8.9828,8.9828,31172.0
2017-09-19 12:30:00,11.03,11.04,11.02,11.03,228880.0,8.9828,8.991,8.9747,8.9828,228880.0
2017-09-19 12:35:00,11.03,11.05,11.03,11.05,54960.0,8.9828,8.9991,8.9828,8.9991,54960.0
2017-09-19 12:40:00,11.05,11.07,11.05,11.07,38724.0,8.9991,9.0154,8.9991,9.0154,38724.0
2017-09-19 12:45:00,11.07,11.08,11.07,11.07,29332.0,9.0154,9.0236,9.0154,9.0154,29332.0
2017-09-19 12:50:00,11.07,11.08,11.06,11.06,41048.0,9.0154,9.0236,9.0073,9.0073,41048.0
2017-09-19 12:55:00,11.06,11.06,11.06,11.06,17556.0,9.0073,9.0073,9.0073,9.0073,17556.0
2017-09-19 13:00:00,11.06,11.07,11.06,11.07,133552.0,9.0073,9.0154,9.0073,9.0154,133552.0
2017-09-19 13:05:00,11.06,11.08,11.06,11.08,58320.0,9.0073,9.0236,9.0073,9.0236,58320.0
2017-09-19 13:10:00,11.08,11.08,11.07,11.07,49376.0,9.0236,9.0236,9.0154,9.0154,49376.0
2017-09-19 13:15:00,11.07,11.07,11.06,11.06,42616.0,9.0154,9.0154,9.0073,9.0073,42616.0
2017-09-19 13:20:00,11.06,11.07,11.06,11.07,88572.0,9.0073,9.0154,9.0073,9.0154,88572.0
2017-09-19 13:25:00,11.07,11.07,11.06,11.06,19328.0,9.0154,9.0154,9.0073,9.0073,19328.0
2017-09-19 13:30:00,11.06,11.07,11.06,11.06,29752.0,9.0073,9.0154,9.0073,9.0073,29752.0
2017-09-19 13:35:00,11.06,11.07,11.06,11.06,27772.0,9.0073,9.0154,9.0073,9.0073,27772.0
2017-09-19 13:40:00,11.07,11.07,11.06,11.06,13000.0,9.0154,9.0154,9.0073,9.0073,13000.0
2017-09-19 13:45:00,11.07,11.07,11.06,11.07,42324.0,9.0154,9.0154,9.0073,9.0154,42324.0
2017-09-19 13:50:00,11.08,11.08,11.06,11.07,40792.0,9.0236,9.0236,9.0073,9.0154,40792.0
2017-09-19 13:55:00,11.07,11.07,11.06,11.06,24764.0,9.0154,9.0154,9.0073,9.0073,24764.0
2017-09-19 14:00:00,11.06,11.07,11.06,11.06,75616.0,9.0073,9.0154,9.0073,9.0073,75616.0
2017-09-19 14:05:00,11.07,11.08,11.06,11.08,46848.0,9.0154,9.0236,9.0073,9.0236,46848.0
2017-09-19 14:10:00,11.08,11.08,11.08,11.08,54092.0,9.0236,9.0236,9.0236,9.0236,54092.0
2017-09-19 14:15:00,11.08,11.08,11.06,11.07,73972.0,9.0236,9.0236,9.0073,9.0154,73972.0
2017-09-19 14:20:00,11.07,11.07,11.06,11.06,184604.0,9.0154,9.0154,9.0073,9.0073,184604.0
2017-09-19 14:25:00,11.06,11.06,11.06,11.06,124436.0,9.0073,9.0073,9.0073,9.0073,124436.0
2017-09-19 14:30:00,11.06,11.07,11.06,11.06,48128.0,9.0073,9.0154,9.0073,9.0073,48128.0
2017-09-19 14:35:00,11.06,11.08,11.06,11.06,47524.0,9.0073,9.0236,9.0073,9.0073,47524.0
2017-09-19 14:40:00,11.06,11.06,11.06,11.06,46896.0,9.0073,9.0073,9.0073,9.0073,46896.0
2017-09-19 14:45:00,11.06,11.07,11.04,11.06,64968.0,9.0073,9.0154,8.991,9.0073,64968.0
2017-09-19 14:50:00,11.06,11.06,11.05,11.05,20568.0,9.0073,9.0073,8.9991,8.9991,20568.0
2017-09-19 14:55:00,11.05,11.05,11.04,11.05,47044.0,8.9991,8.9991,8.991,8.9991,47044.0
2017-09-19 15:00:00,11.05,11.05,11.05,11.05,37444.0,8.9991,8.9991,8.9991,8.9991,37444.0
2017-09-19 15:05:00,11.05,11.05,11.04,11.05,29628.0,8.9991,8.9991,8.991,8.9991,29628.0
2017-09-19 15:10:00,11.05,11.05,11.04,11.04,78084.0,8.9991,8.9991,8.991,8.991,78084.0
2017-09-19 15:15:00,11.05,11.05,11.04,11.05,36120.0,8.9991,8.9991,8.991,8.9991,36120.0
2017-09-19 15:20:00,11.05,11.05,11.04,11.05,44664.0,8.9991,8.9991,8.991,8.9991,44664.0
2017-09-19 15:25:00,11.05,11.06,11.05,11.05,100776.0,8.9991,9.0073,8.9991,8.9991,100776.0
2017-09-19 15:30:00,11.06,11.08,11.05,11.06,81828.0,9.0073,9.0236,8.9991,9.0073,81828.0
2017-09-19 15:35:00,11.06,11.07,11.06,11.06,93288.0,9.0073,9.0154,9.0073,9.0073,93288.0
2017-09-19 15:40:00,11.06,11.06,11.05,11.05,133192.0,9.0073,9.0073,8.9991,8.9991,133192.0
2017-09-19 15:45:00,11.05,11.06,11.05,11.06,294440.0,8.9991,9.0073,8.9991,9.0073,294440.0
2017-09-19 15:50:00,11.05,11.06,11.04,11.05,201708.0,8.9991,9.0073,8.991,8.9991,201708.0
2017-09-19 15:55:00,11.05,11.06,11.05,11.05,206644.0,8.9991,9.0073,8.9991,8.9991,206644.0
2017-09-20 09:30:00,11.11,11.11,11.07,11.08,150860.0,9.048,9.048,9.0154,9.0236,150860.0
2017-09-20 09:35:00,11.08,11.15,11.08,11.14,88928.0,9.0236,9.0806,9.0236,9.0724,88928.0
2017-09-20 09:40:00,11.15,11.17,11.14,11.17,51084.0,9.0806,9.0969,9.0724,9.0969,51084.0
2017-09-20 09:45:00,11.17,11.18,11.15,11.15,70904.0,9.0969,9.105,9.0806,9.0806,70904.0
2017-09-20 09:50:00,11.15,11.15,11.13,11.13,61952.0,9.0806,9.0806,9.0643,9.0643,61952.0
2017-09-20 09:55:00,11.13,11.13,11.12,11.13,50276.0,9.0643,9.0643,9.0561,9.0643,50276.0
2017-09-20 10:00:00,11.13,11.13,11.09,11.1,51024.0,9.0643,9.0643,9.0317,9.0399,51024.0
2017-09-20 10:05:00,11.11,11.15,11.11,11.14,96740.0,9.048,9.0806,9.048,9.0724,96740.0
2017-09-20 10:10:00,11.15,11.15,11.13,11.13,40164.0,9.0806,9.0806,9.0643,9.0643,40164.0
2017-09-20 10:15:00,11.13,11.17,11.13,11.15,53296.0,9.0643,9.0969,9.0643,9.0806,53296.0
2017-09-20 10:20:00,11.15,11.16,11.14,11.15,30404.0,9.0806,9.0887,9.0724,9.0806,30404.0
2017-09-20 10:25:00,11.15,11.15,11.14,11.14,42656.0,9.0806,9.0806,9.0724,9.0724,42656.0
2017-09-20 10:30:00,11.14,11.14,11.1,11.11,36684.0,9.0724,9.0724,9.0399,9.048,36684.0
2017-09-20 10:35:00,11.11,11.14,11.1,11.13,69820.0,9.048,9.0724,9.0399,9.0643,69820.0
2017-09-20 10:40:00,11.13,11.13,11.13,11.13,17652.0,9.0643,9.0643,9.0643,9.0643,17652.0
2017-09-20 10:45:00,11.13,11.17,11.13,11.17,68416.0,9.0643,9.0969,9.0643,9.0969,68416.0
2017-09-20 10:50:00,11.17,11.17,11.14,11.15,135840.0,9.0969,9.0969,9.0724,9.0806,135840.0
2017-09-20 10:55:00,11.14,11.16,11.14,11.16,31176.0,9.0724,9.0887,9.0724,9.0887,31176.0
2017-09-20 11:00:00,11.16,11.19,11.16,11.19,124176.0,9.0887,9.1131,9.0887,9.1131,124176.0
2017-09-20 11:05:00,11.19,11.21,11.19,11.19,152600.0,9.1131,9.1294,9.1131,9.1131,152600.0
2017-09-20 11:10:00,11.19,11.23,11.19,11.23,120540.0,9.1131,9.1457,9.1131,9.1457,120540.0
2017-09-20 11:15:00,11.23,11.23,11.21,11.22,135580.0,9.1457,9.1457,9.1294,9.1376,135580.0
2017-09-20 11:20:00,11.21,11.22,11.21,11.22,64988.0,9.1294,9.1376,9.1294,9.1376,64988.0
2017-09-20 11:25:00,11.22,11.22,11.21,11.22,78064.0,9.1376,9.1376,9.1294,9.1376,78064.0
2017-09-20 11:30:00,11.22,11.22,11.22,11.22,40008.0,9.1376,9.1376,9.1376,9.1376,40008.0
2017-09-20 11:35:00,11.22,11.22,11.2,11.21,43568.0,9.1376,9.1376,9.1213,9.1294,43568.0
2017-09-20 11:40:00,11.21,11.21,11.2,11.21,53884.0,9.1294,9.1294,9.1213,9.1294,53884.0
2017-09-20 11:45:00,11.21,11.21,11.21,11.21,41540.0,9.1294,9.1294,9.1294,9.1294,41540.0
2017-09-20 11:50:00,11.21,11.22,11.21,11.22,58804.0,9.1294,9.1376,9.1294,9.1376,58804.0
2017-09-20 11:55:00,11.22,11.24,11.21,11.24,119452.0,9.1376,9.1539,9.1294,9.1539,119452.0
2017-09-20 12:00:00,11.24,11.24,11.22,11.22,48820.0,9.1539,9.1539,9.1376,9.1376,48820.0
2017-09-20 12:05:00,11.22,11.27,11.22,11.26,175556.0,9.1376,9.1783,9.1376,9.1702,175556.0
2017-09-20 12:10:00,11.26,11.27,11.26,11.27,51196.0,9.1702,9.1783,9.1702,9.1783,51196.0
2017-09-20 12:15:00,11.26,11.26,11.24,11.25,63200.0,9.1702,9.1702,9.1539,9.162,63200.0
2017-09-20 12:20:00,11.25,11.25,11.24,11.24,49236.0,9.162,9.162,9.1539,9.1539,49236.0
2017-09-20 12:25:00,11.24,11.27,11.24,11.27,79472.0,9.1539,9.1783,9.1539,9.1783,79472.0
2017-09-20 12:30:00,11.27,11.27,11.26,11.26,44960.0,9.1783,9.1783,9.1702,9.1702,44960.0
2017-09-20 12:35:00,11.26,11.27,11.26,11.26,36552.0,9.1702,9.1783,9.1702,9.1702,36552.0
2017-09-20 12:40:00,11.26,11.28,11.26,11.28,96300.0,9.1702,9.1864,9.1702,9.1864,96300.0
2017-09-20 12:45:00,11.28,11.29,11.27,11.28,65940.0,9.1864,9.1946,9.1783,9.1864,65940.0
2017-09-20 12:50:00,11.27,11.28,11.27,11.28,32928.0,9.1783,9.1864,9.1783,9.1864,32928.0
2017-09-20 12:55:00,11.28,11.29,11.28,11.28,34536.0,9.1864,9.1946,9.1864,9.1864,34536.0
2017-09-20 13:00:00,11.28,11.28,11.28,11.28,47584.0,9.1864,9.1864,9.1864,9.1864,47584.0
2017-09-20 13:05:00,11.28,11.29,11.27,11.28,63404.0,9.1864,9.1946,9.1783,9.1864,63404.0
2017-09-20 13:10:00,11.28,11.29,11.27,11.28,138736.0,9.1864,9.1946,9.1783,9.1864,138736.0
2017-09-20 13:15:00,11.28,11.28,11.27,11.27,201020.0,9.1864,9.1864,9.1783,9.1783,201020.0
2017-09-20 13:20:00,11.27,11.27,11.27,11.27,39604.0,9.1783,9.1783,9.1783,9.1783,39604.0
2017-09-20 13:25:00,11.27,11.28,11.27,11.28,72988.0,9.1783,9.1864,9.1783,9.1864,72988.0
2017-09-20 13:30:00,11.27,11.28,11.27,11.28,41736.0,9.1783,9.1864,9.1783,9.1864,41736.0
2017-09-20 13:35:00,11.28,11.29,11.28,11.28,48900.0,9.1864,9.1946,9.1864,9.1864,48900.0
2017-09-20 13:40:00,11.28,11.29,11.27,11.28,65288.0,9.1864,9.1946,9.1783,9.1864,65288.0
2017-09-20 13:45:00,11.28,11.29,11.27,11.29,54248.0,9.1864,9.1946,9.1783,9.1946,54248.0
2017-09-20 13:50:00,11.29,11.29,11.26,11.26,79424.0,9.1946,9.1946,9.1702,9.1702,79424.0
2017-09-20 13:55:00,11.25,11.26,11.24,11.24,234632.0,9.162,9.1702,9.1539,9.1539,234632.0
2017-09-20 14:00:00,11.24,11.24,11.21,11.23,157744.0,9.1539,9.1539,9.1294,9.1457,157744.0
2017-09-20 14:05:00,11.23,11.24,11.22,11.23,261808.0,9.1457,9.1539,9.1376,9.1457,261808.0
2017-09-20 14:10:00,11.22,11.24,11.22,11.22,89676.0,9.1376,9.1539,9.1376,9.1376,89676.0
2017-09-20 14:15:00,11.22,11.22,11.21,11.22,131764.0,9.1376,9.1376,9.1294,9.1376,131764.0
2017-09-20 14:20:00,11.22,11.22,11.18,11.18,330400.0,9.1376,9.1376,9.105,9.105,330400.0
2017-09-20 14:25:00,11.18,11.18,11.14,11.15,310940.0,9.105,9.105,9.0724,9.0806,310940.0
2017-09-20 14:30:00,11.15,11.18,11.13,11.17,340764.0,9.0806,9.105,9.0643,9.0969,340764.0
2017-09-20 14:35:00,11.17,11.18,11.15,11.16,451248.0,9.0969,9.105,9.0806,9.0887,451248.0
2017-09-20 14:40:00,11.16,11.17,11.13,11.13,248656.0,9.0887,9.0969,9.0643,9.0643,248656.0
2017-09-20 14:45:00,11.13,11.17,11.13,11.16,293820.0,9.0643,9.0969,9.0643,9.0887,293820.0
2017-09-20 14:50:00,11.16,11.16,11.13,11.13,145888.0,9.0887,9.0887,9.0643,9.0643,145888.0
2017-09-20 14:55:00,11.13,11.15,11.12,11.13,182424.0,9.0643,9.0806,9.0561,9.0643,182424.0
2017-09-20 15:00:00,11.13,11.13,11.12,11.13,164104.0,9.0643,9.0643,9.0561,9.0643,164104.0
2017-09-20 15:05:00,11.13,11.14,11.13,11.13,173120.0,9.0643,9.0724,9.0643,9.0643,173120.0
2017-09-20 15:10:00,11.13,11.13,11.13,11.13,608424.0,9.0643,9.0643,9.0643,9.0643,608424.0
2017-09-20 15:15:00,11.13,11.16,11.13,11.16,447168.0,9.0643,9.0887,9.0643,9.0887,447168.0
2017-09-20 15:20:00,11.15,11.16,11.13,11.14,243184.0,9.0806,9.0887,9.0643,9.0724,243184.0
2017-09-20 15:25:00,11.15,11.15,11.12,11.12,207444.0,9.0806,9.0806,9.0561,9.0561,207444.0
2017-09-20 15:30:00,11.12,11.16,11.12,11.16,158568.0,9.0561,9.0887,9.0561,9.0887,158568.0
2017-09-20 15:35:00,11.15,11.16,11.15,11.15,155504.0,9.0806,9.0887,9.0806,9.0806,155504.0
2017-09-20 15:40:00,11.16,11.16,11.14,11.15,196644.0,9.0887,9.0887,9.0724,9.0806,196644.0
2017-09-20 15:45:00,11.15,11.15,11.13,11.14,248904.0,9.0806,9.0806,9.0643,9.0724,248904.0
2017-09-20 15:50:00,11.14,11.16,11.13,11.15,367304.0,9.0724,9.0887,9.0643,9.0806,367304.0
2017-09-20 15:55:00,11.15,11.15,11.13,11.14,503564.0,9.0806,9.0806,9.0643,9.0724,503564.0
2017-09-21 09:30:00,11.22,11.27,11.18,11.27,290688.0,9.1376,9.1783,9.105,9.1783,290688.0
2017-09-21 09:35:00,11.26,11.29,11.23,11.27,121772.0,9.1702,9.1946,9.1457,9.1783,121772.0
2017-09-21 09:40:00,11.27,11.28,11.22,11.24,162544.0,9.1783,9.1864,9.1376,9.1539,162544.0
2017-09-21 09:45:00,11.23,11.24,11.2,11.2,38996.0,9.1457,9.1539,9.1213,9.1213,38996.0
2017-09-21 09:50:00,11.2,11.21,11.2,11.21,60108.0,9.1213,9.1294,9.1213,9.1294,60108.0
2017-09-21 09:55:00,11.21,11.21,11.16,11.17,122024.0,9.1294,9.1294,9.0887,9.0969,122024.0
2017-09-21 10:00:00,11.17,11.18,11.16,11.17,76420.0,9.0969,9.105,9.0887,9.0969,76420.0
2017-09-21 10:05:00,11.17,11.18,11.16,11.17,64484.0,9.0969,9.105,9.0887,9.0969,64484.0
2017-09-21 10:10:00,11.17,11.18,11.15,11.16,61528.0,9.0969,9.105,9.0806,9.0887,61528.0
2017-09-21 10:15:00,11.16,11.2,11.16,11.2,51572.0,9.0887,9.1213,9.0887,9.1213,51572.0
2017-09-21 10:20:00,11.2,11.21,11.17,11.17,80660.0,9.1213,9.1294,9.0969,9.0969,80660.0
2017-09-21 10:25:00,11.17,11.2,11.17,11.19,77804.0,9.0969,9.1213,9.0969,9.1131,77804.0
2017-09-21 10:30:00,11.2,11.21,11.19,11.2,65184.0,9.1213,9.1294,9.1131,9.1213,65184.0
2017-09-21 10:35:00,11.2,11.22,11.2,11.22,54220.0,9.1213,9.1376,9.1213,9.1376,54220.0
2017-09-21 10:40:00,11.22,11.23,11.21,11.22,64168.0,9.1376,9.1457,9.1294,9.1376,64168.0
2017-09-21 10:45:00,11.22,11.23,11.22,11.22,52568.0,9.1376,9.1457,9.1376,9.1376,52568.0
2017-09-21 10:50:00,11.22,11.24,11.22,11.23,49724.0,9.1376,9.1539,9.1376,9.1457,49724.0
2017-09-21 10:55:00,11.23,11.24,11.23,11.23,64720.0,9.1457,9.1539,9.1457,9.1457,64720.0
2017-09-21 11:00:00,11.23,11.24,11.22,11.22,105136.0,9.1457,9.1539,9.1376,9.1376,105136.0
2017-09-21 11:05:00,11.22,11.23,11.21,11.23,59664.0,9.1376,9.1457,9.1294,9.1457,59664.0
2017-09-21 11:10:00,11.24,11.24,11.23,11.24,52108.0,9.1539,9.1539,9.1457,9.1539,52108.0
2017-09-21 11:15:00,11.24,11.26,11.24,11.26,90404.0,9.1539,9.1702,9.1539,9.1702,90404.0
2017-09-21 11:20:00,11.26,11.27,11.26,11.27,58552.0,9.1702,9.1783,9.1702,9.1783,58552.0
2017-09-21 11:25:00,11.27,11.27,11.25,11.25,56428.0,9.1783,9.1783,9.162,9.162,56428.0
2017-09-21 11:30:00,11.25,11.25,11.24,11.24,31808.0,9.162,9.162,9.1539,9.1539,31808.0
2017-09-21 11:35:00,11.24,11.24,11.24,11.24,33628.0,9.1539,9.1539,9.1539,9.1539,33628.0
2017-09-21 11:40:00,11.24,11.25,11.24,11.24,43652.0,9.1539,9.162,9.1539,9.1539,43652.0
2017-09-21 11:45:00,11.24,11.26,11.24,11.26,55088.0,9.1539,9.1702,9.1539,9.1702,55088.0
2017-09-21 11:50:00,11.26,11.28,11.25,11.28,165128.0,9.1702,9.1864,9.162,9.1864,165128.0
2017-09-21 11:55:00,11.27,11.28,11.27,11.28,84332.0,9.1783,9.1864,9.1783,9.1864,84332.0
2017-09-21 12:00:00,11.28,11.29,11.27,11.27,138540.0,9.1864,9.1946,9.1783,9.1783,138540.0
2017-09-21 12:05:00,11.27,11.27,11.26,11.27,32140.0,9.1783,9.1783,9.1702,9.1783,32140.0
2017-09-21 12:10:00,11.26,11.28,11.26,11.28,68500.0,9.1702,9.1864,9.1702,9.1864,68500.0
2017-09-21 12:15:00,11.28,11.28,11.27,11.27,33548.0,9.1864,9.1864,9.1783,9.1783,33548.0
2017-09-21 12:20:00,11.27,11.28,11.27,11.28,65736.0,9.1783,9.1864,9.1783,9.1864,65736.0
2017-09-21 12:25:00,11.29,11.29,11.28,11.29,43900.0,9.1946,9.1946,9.1864,9.1946,43900.0
2017-09-21 12:30:00,11.29,11.29,11.27,11.27,28808.0,9.1946,9.1946,9.1783,9.1783,28808.0
2017-09-21 12:35:00,11.28,11.28,11.27,11.27,21600.0,9.1864,9.1864,9.1783,9.1783,21600.0
2017-09-21 12:40:00,11.27,11.27,11.27,11.27,26140.0,9.1783,9.1783,9.1783,9.1783,26140.0
2017-09-21 12:45:00,11.27,11.28,11.26,11.27,27844.0,9.1783,9.1864,9.1702,9.1783,27844.0
2017-09-21 12:50:00,11.26,11.27,11.26,11.26,23924.0,9.1702,9.1783,9.1702,9.1702,23924.0
2017-09-21 12:55:00,11.26,11.26,11.24,11.25,39496.0,9.1702,9.1702,9.1539,9.162,39496.0
2017-09-21 13:00:00,11.25,11.25,11.23,11.23,15280.0,9.162,9.162,9.1457,9.1457,15280.0
2017-09-21 13:05:00,11.23,11.23,11.22,11.23,145104.0,9.1457,9.1457,9.1376,9.1457,145104.0
2017-09-21 13:10:00,11.23,11.24,11.2,11.21,71080.0,9.1457,9.1539,9.1213,9.1294,71080.0
2017-09-21 13:15:00,11.21,11.21,11.2,11.21,77596.0,9.1294,9.1294,9.1213,9.1294,77596.0
2017-09-21 13:20:00,11.21,11.21,11.2,11.21,14040.0,9.1294,9.1294,9.1213,9.1294,14040.0
2017-09-21 13:25:00,11.21,11.21,11.2,11.2,20664.0,9.1294,9.1294,9.1213,9.1213,20664.0
2017-09-21 13:30:00,11.19,11.19,11.18,11.18,25528.0,9.1131,9.1131,9.105,9.105,25528.0
2017-09-21 13:35:00,11.17,11.18,11.17,11.18,39272.0,9.0969,9.105,9.0969,9.105,39272.0
2017-09-21 13:40:00,11.18,11.18,11.17,11.17,33760.0,9.105,9.105,9.0969,9.0969,33760.0
2017-09-21 13:45:00,11.17,11.17,11.16,11.16,21492.0,9.0969,9.0969,9.0887,9.0887,21492.0
2017-09-21 13:50:00,11.16,11.17,11.16,11.16,29632.0,9.0887,9.0969,9.0887,9.0887,29632.0
2017-09-21 13:55:00,11.17,11.18,11.16,11.18,39096.0,9.0969,9.105,9.0887,9.105,39096.0
2017-09-21 14:00:00,11.18,11.19,11.18,11.18,31868.0,9.105,9.1131,9.105,9.105,31868.0
2017-09-21 14:05:00,11.18,11.18,11.17,11.18,16296.0,9.105,9.105,9.0969,9.105,16296.0
2017-09-21 14:10:00,11.17,11.18,11.17,11.17,21164.0,9.0969,9.105,9.0969,9.0969,21164.0
2017-09-21 14:15:00,11.17,11.17,11.15,11.15,51564.0,9.0969,9.0969,9.0806,9.0806,51564.0
2017-09-21 14:20:00,11.15,11.15,11.14,11.14,49876.0,9.0806,9.0806,9.0724,9.0724,49876.0
2017-09-21 14:25:00,11.14,11.15,11.14,11.15,54196.0,9.0724,9.0806,9.0724,9.0806,54196.0
2017-09-21 14:30:00,11.15,11.15,11.14,11.14,35772.0,9.0806,9.0806,9.0724,9.0724,35772.0
2017-09-21 14:35:00,11.14,11.15,11.14,11.15,54568.0,9.0724,9.0806,9.0724,9.0806,54568.0
2017-09-21 14:40:00,11.14,11.16,11.13,11.15,81004.0,9.0724,9.0887,9.0643,9.0806,81004.0
2017-09-21 14:45:00,11.15,11.15,11.13,11.13,54268.0,9.0806,9.0806,9.0643,9.0643,54268.0
2017-09-21 14:50:00,11.13,11.13,11.12,11.13,55396.0,9.0643,9.0643,9.0561,9.0643,55396.0
2017-09-21 14:55:00,11.13,11.15,11.13,11.15,42604.0,9.0643,9.0806,9.0643,9.0806,42604.0
2017-09-21 15:00:00,11.15,11.15,11.13,11.13,61904.0,9.0806,9.0806,9.0643,9.0643,61904.0
2017-09-21 15:05:00,11.13,11.14,11.13,11.13,59668.0,9.0643,9.0724,9.0643,9.0643,59668.0
2017-09-21 15:10:00,11.13,11.14,11.12,11.13,60588.0,9.0643,9.0724,9.0561,9.0643,60588.0
2017-09-21 15:15:00,11.12,11.13,11.12,11.13,64264.0,9.0561,9.0643,9.0561,9.0643,64264.0
2017-09-21 15:20:00,11.13,11.13,11.13,11.13,45612.0,9.0643,9.0643,9.0643,9.0643,45612.0
2017-09-21 15:25:00,11.13,11.13,11.12,11.13,75136.0,9.0643,9.0643,9.0561,9.0643,75136.0
2017-09-21 15:30:00,11.13,11.14,11.13,11.13,80400.0,9.0643,9.0724,9.0643,9.0643,80400.0
2017-09-21 15:35:00,11.14,11.14,11.13,11.13,54168.0,9.0724,9.0724,9.0643,9.0643,54168.0
2017-09-21 15:40:00,11.13,11.13,11.12,11.12,74184.0,9.0643,9.0643,9.0561,9.0561,74184.0
2017-09-21 15:45:00,11.12,11.13,11.12,11.12,105972.0,9.0561,9.0643,9.0561,9.0561,105972.0
2017-09-21 15:50:00,11.12,11.13,11.12,11.13,127276.0,9.0561,9.0643,9.0561,9.0643,127276.0
2017-09-21 15:55:00,11.13,11.13,11.12,11.12,245012.0,9.0643,9.0643,9.0561,9.0561,245012.0
2017-09-22 09:30:00,11.02,11.09,10.99,11.01,354628.0,8.9747,9.0317,8.9503,8.9666,354628.0
2017-09-22 09:35:00,11.01,11.03,10.99,11.0,216388.0,8.9666,8.9828,8.9503,8.9584,216388.0
2017-09-22 09:40:00,11.0,11.08,11.0,11.06,92084.0,8.9584,9.0236,8.9584,9.0073,92084.0
2017-09-22 09:45:00,11.06,11.1,11.06,11.1,125020.0,9.0073,9.0399,9.0073,9.0399,125020.0
2017-09-22 09:50:00,11.1,11.11,11.09,11.11,47480.0,9.0399,9.048,9.0317,9.048,47480.0
2017-09-22 09:55:00,11.11,11.11,11.09,11.09,70004.0,9.048,9.048,9.0317,9.0317,70004.0
2017-09-22 10:00:00,11.09,11.13,11.09,11.12,80592.0,9.0317,9.0643,9.0317,9.0561,80592.0
2017-09-22 10:05:00,11.12,11.12,11.08,11.08,113600.0,9.0561,9.0561,9.0236,9.0236,113600.0
2017-09-22 10:10:00,11.08,11.08,11.06,11.07,91572.0,9.0236,9.0236,9.0073,9.0154,91572.0
2017-09-22 10:15:00,11.06,11.09,11.06,11.08,52324.0,9.0073,9.0317,9.0073,9.0236,52324.0
2017-09-22 10:20:00,11.08,11.09,11.05,11.05,93500.0,9.0236,9.0317,8.9991,8.9991,93500.0
2017-09-22 10:25:00,11.05,11.06,11.04,11.06,127408.0,8.9991,9.0073,8.991,9.0073,127408.0
2017-09-22 10:30:00,11.05,11.06,11.05,11.06,67008.0,8.9991,9.0073,8.9991,9.0073,67008.0
2017-09-22 10:35:00,11.06,11.06,11.04,11.05,46416.0,9.0073,9.0073,8.991,8.9991,46416.0
2017-09-22 10:40:00,11.06,11.06,11.05,11.05,39472.0,9.0073,9.0073,8.9991,8.9991,39472.0
2017-09-22 10:45:00,11.05,11.06,11.04,11.05,68968.0,8.9991,9.0073,8.991,8.9991,68968.0
2017-09-22 10:50:00,11.06,11.06,11.03,11.03,99036.0,9.0073,9.0073,8.9828,8.9828,99036.0
2017-09-22 10:55:00,11.03,11.05,11.03,11.04,99588.0,8.9828,8.9991,8.9828,8.991,99588.0
2017-09-22 11:00:00,11.04,11.07,11.04,11.06,56368.0,8.991,9.0154,8.991,9.0073,56368.0
2017-09-22 11:05:00,11.06,11.06,11.05,11.05,54104.0,9.0073,9.0073,8.9991,8.9991,54104.0
2017-09-22 11:10:00,11.06,11.08,11.05,11.06,61100.0,9.0073,9.0236,8.9991,9.0073,61100.0
2017-09-22 11:15:00,11.06,11.06,11.05,11.06,43548.0,9.0073,9.0073,8.9991,9.0073,43548.0
2017-09-22 11:20:00,11.06,11.06,11.04,11.04,43200.0,9.0073,9.0073,8.991,8.991,43200.0
2017-09-22 11:25:00,11.04,11.05,11.03,11.05,46008.0,8.991,8.9991,8.9828,8.9991,46008.0
2017-09-22 11:30:00,11.04,11.06,11.04,11.04,80520.0,8.991,9.0073,8.991,8.991,80520.0
2017-09-22 11:35:00,11.05,11.08,11.04,11.08,110508.0,8.9991,9.0236,8.991,9.0236,110508.0
2017-09-22 11:40:00,11.08,11.09,11.08,11.08,77328.0,9.0236,9.0317,9.0236,9.0236,77328.0
2017-09-22 11:45:00,11.08,11.08,11.06,11.06,60400.0,9.0236,9.0236,9.0073,9.0073,60400.0
2017-09-22 11:50:00,11.06,11.09,11.06,11.08,68268.0,9.0073,9.0317,9.0073,9.0236,68268.0
2017-09-22 11:55:00,11.08,11.11,11.08,11.1,97044.0,9.0236,9.048,9.0236,9.0399,97044.0
2017-09-22 12:00:00,11.1,11.11,11.09,11.1,44776.0,9.0399,9.048,9.0317,9.0399,44776.0
2017-09-22 12:05:00,11.09,11.1,11.09,11.09,24400.0,9.0317,9.0399,9.0317,9.0317,24400.0
2017-09-22 12:10:00,11.09,11.1,11.09,11.09,46976.0,9.0317,9.0399,9.0317,9.0317,46976.0
2017-09-22 12:15:00,11.09,11.09,11.06,11.07,47660.0,9.0317,9.0317,9.0073,9.0154,47660.0
2017-09-22 12:20:00,11.07,11.08,11.07,11.07,26700.0,9.0154,9.0236,9.0154,9.0154,26700.0
2017-09-22 12:25:00,11.07,11.08,11.07,11.07,24900.0,9.0154,9.0236,9.0154,9.0154,24900.0
2017-09-22 12:30:00,11.07,11.08,11.06,11.08,29940.0,9.0154,9.0236,9.0073,9.0236,29940.0
2017-09-22 12:35:00,11.08,11.09,11.07,11.08,31936.0,9.0236,9.0317,9.0154,9.0236,31936.0
2017-09-22 12:40:00,11.08,11.09,11.07,11.07,91632.0,9.0236,9.0317,9.0154,9.0154,91632.0
2017-09-22 12:45:00,11.08,11.08,11.06,11.06,42796.0,9.0236,9.0236,9.0073,9.0073,42796.0
2017-09-22 12:50:00,11.06,11.08,11.06,11.08,61356.0,9.0073,9.0236,9.0073,9.0236,61356.0
2017-09-22 12:55:00,11.07,11.09,11.07,11.08,30728.0,9.0154,9.0317,9.0154,9.0236,30728.0
2017-09-22 13:00:00,11.08,11.08,11.06,11.06,60600.0,9.0236,9.0236,9.0073,9.0073,60600.0
2017-09-22 13:05:00,11.07,11.07,11.05,11.06,37040.0,9.0154,9.0154,8.9991,9.0073,37040.0
2017-09-22 13:10:00,11.06,11.06,11.06,11.06,17716.0,9.0073,9.0073,9.0073,9.0073,17716.0
2017-09-22 13:15:00,11.06,11.06,11.05,11.06,25360.0,9.0073,9.0073,8.9991,9.0073,25360.0
2017-09-22 13:20:00,11.06,11.06,11.06,11.06,16336.0,9.0073,9.0073,9.0073,9.0073,16336.0
2017-09-22 13:25:00,11.06,11.06,11.06,11.06,14212.0,9.0073,9.0073,9.0073,9.0073,14212.0
2017-09-22 13:30:00,11.06,11.06,11.05,11.06,21600.0,9.0073,9.0073,8.9991,9.0073,21600.0
2017-09-22 13:35:00,11.06,11.06,11.06,11.06,19992.0,9.0073,9.0073,9.0073,9.0073,19992.0
2017-09-22 13:40:00,11.06,11.06,11.06,11.06,128724.0,9.0073,9.0073,9.0073,9.0073,128724.0
2017-09-22 13:45:00,11.06,11.07,11.06,11.07,60612.0,9.0073,9.0154,9.0073,9.0154,60612.0
2017-09-22 13:50:00,11.07,11.07,11.06,11.06,50744.0,9.0154,9.0154,9.0073,9.0073,50744.0
2017-09-22 13:55:00,11.06,11.06,11.05,11.05,40568.0,9.0073,9.0073,8.9991,8.9991,40568.0
2017-09-22 14:00:00,11.05,11.05,11.04,11.05,57424.0,8.9991,8.9991,8.991,8.9991,57424.0
2017-09-22 14:05:00,11.05,11.05,11.04,11.04,43240.0,8.9991,8.9991,8.991,8.991,43240.0
2017-09-22 14:10:00,11.04,11.05,11.03,11.03,97364.0,8.991,8.9991,8.9828,8.9828,97364.0
2017-09-22 14:15:00,11.03,11.07,11.02,11.03,85800.0,8.9828,9.0154,8.9747,8.9828,85800.0
2017-09-22 14:20:00,11.03,11.04,11.02,11.03,57628.0,8.9828,8.991,8.9747,8.9828,57628.0
2017-09-22 14:25:00,11.04,11.04,11.03,11.03,97920.0,8.991,8.991,8.9828,8.9828,97920.0
2017-09-22 14:30:00,11.03,11.04,11.03,11.04,55852.0,8.9828,8.991,8.9828,8.991,55852.0
2017-09-22 14:35:00,11.04,11.04,11.03,11.04,57532.0,8.991,8.991,8.9828,8.991,57532.0
2017-09-22 14:40:00,11.04,11.04,11.03,11.03,61524.0,8.991,8.991,8.9828,8.9828,61524.0
2017-09-22 14:45:00,11.03,11.05,11.03,11.03,86004.0,8.9828,8.9991,8.9828,8.9828,86004.0
2017-09-22 14:50:00,11.03,11.04,11.02,11.03,57140.0,8.9828,8.991,8.9747,8.9828,57140.0
2017-09-22 14:55:00,11.03,11.03,11.02,11.02,73788.0,8.9828,8.9828,8.9747,8.9747,73788.0
2017-09-22 15:00:00,11.02,11.04,11.02,11.03,113168.0,8.9747,8.991,8.9747,8.9828,113168.0
2017-09-22 15:05:00,11.03,11.05,11.03,11.04,250764.0,8.9828,8.9991,8.9828,8.991,250764.0
2017-09-22 15:10:00,11.04,11.05,11.04,11.04,136660.0,8.991,8.9991,8.991,8.991,136660.0
2017-09-22 15:15:00,11.04,11.04,11.04,11.04,62376.0,8.991,8.991,8.991,8.991,62376.0
2017-09-22 15:20:00,11.04,11.05,11.04,11.04,104288.0,8.991,8.9991,8.991,8.991,104288.0
2017-09-22 15:25:00,11.05,11.05,11.04,11.04,69436.0,8.9991,8.9991,8.991,8.991,69436.0
2017-09-22 15:30:00,11.04,11.04,11.04,11.04,62664.0,8.991,8.991,8.991,8.991,62664.0
2017-09-22 15:35:00,11.04,11.05,11.04,11.04,109292.0,8.991,8.9991,8.991,8.991,109292.0
2017-09-22 15:40:00,11.04,11.06,11.04,11.05,190772.0,8.991,9.0073,8.991,8.9991,190772.0
2017-09-22 15:45:00,11.05,11.05,11.05,11.05,129844.0,8.9991,8.9991,8.9991,8.9991,129844.0
2017-09-22 15:50:00,11.05,11.06,11.05,11.06,261900.0,8.9991,9.0073,8.9991,9.0073,261900.0
2017-09-22 15:55:00,11.06,11.07,11.06,11.06,861716.0,9.0073,9.0154,9.0073,9.0073,861716.0
2017-09-25 09:30:00,11.05,11.09,11.03,11.08,123140.0,8.9991,9.0317,8.9828,9.0236,123140.0
2017-09-25 09:35:00,11.1,11.13,11.1,11.12,125472.0,9.0399,9.0643,9.0399,9.0561,125472.0
2017-09-25 09:40:00,11.12,11.14,11.11,11.11,48836.0,9.0561,9.0724,9.048,9.048,48836.0
2017-09-25 09:45:00,11.11,11.13,11.11,11.11,51192.0,9.048,9.0643,9.048,9.048,51192.0
2017-09-25 09:50:00,11.11,11.12,11.1,11.1,40556.0,9.048,9.0561,9.0399,9.0399,40556.0
2017-09-25 09:55:00,11.11,11.11,11.07,11.09,58188.0,9.048,9.048,9.0154,9.0317,58188.0
2017-09-25 10:00:00,11.1,11.1,11.07,11.07,37564.0,9.0399,9.0399,9.0154,9.0154,37564.0
2017-09-25 10:05:00,11.07,11.08,11.06,11.07,46528.0,9.0154,9.0236,9.0073,9.0154,46528.0
2017-09-25 10:10:00,11.07,11.08,11.06,11.08,24364.0,9.0154,9.0236,9.0073,9.0236,24364.0
2017-09-25 10:15:00,11.08,11.11,11.07,11.1,80188.0,9.0236,9.048,9.0154,9.0399,80188.0
2017-09-25 10:20:00,11.11,11.11,11.07,11.08,54864.0,9.048,9.048,9.0154,9.0236,54864.0
2017-09-25 10:25:00,11.08,11.09,11.07,11.09,66780.0,9.0236,9.0317,9.0154,9.0317,66780.0
2017-09-25 10:30:00,11.09,11.1,11.08,11.09,65900.0,9.0317,9.0399,9.0236,9.0317,65900.0
2017-09-25 10:35:00,11.09,11.09,11.07,11.07,150876.0,9.0317,9.0317,9.0154,9.0154,150876.0
2017-09-25 10:40:00,11.08,11.08,11.05,11.06,36136.0,9.0236,9.0236,8.9991,9.0073,36136.0
2017-09-25 10:45:00,11.06,11.06,11.03,11.03,60032.0,9.0073,9.0073,8.9828,8.9828,60032.0
2017-09-25 10:50:00,11.04,11.04,11.0,11.0,102740.0,8.991,8.991,8.9584,8.9584,102740.0
2017-09-25 10:55:00,11.0,11.01,10.98,10.99,112376.0,8.9584,8.9666,8.9421,8.9503,112376.0
2017-09-25 11:00:00,10.98,10.99,10.94,10.95,108084.0,8.9421,8.9503,8.9095,8.9177,108084.0
2017-09-25 11:05:00,10.95,10.97,10.94,10.96,250848.0,8.9177,8.934,8.9095,8.9258,250848.0
2017-09-25 11:10:00,10.96,10.99,10.96,10.99,71196.0,8.9258,8.9503,8.9258,8.9503,71196.0
2017-09-25 11:15:00,10.99,11.01,10.99,11.0,118904.0,8.9503,8.9666,8.9503,8.9584,118904.0
2017-09-25 11:20:00,11.0,11.01,11.0,11.0,66776.0,8.9584,8.9666,8.9584,8.9584,66776.0
2017-09-25 11:25:00,11.0,11.02,11.0,11.0,53204.0,8.9584,8.9747,8.9584,8.9584,53204.0
2017-09-25 11:30:00,11.0,11.03,11.0,11.03,61796.0,8.9584,8.9828,8.9584,8.9828,61796.0
2017-09-25 11:35:00,11.04,11.06,11.03,11.05,61564.0,8.991,9.0073,8.9828,8.9991,61564.0
2017-09-25 11:40:00,11.05,11.06,11.04,11.06,130928.0,8.9991,9.0073,8.991,9.0073,130928.0
2017-09-25 11:45:00,11.06,11.06,11.05,11.06,83544.0,9.0073,9.0073,8.9991,9.0073,83544.0
2017-09-25 11:50:00,11.06,11.07,11.06,11.07,55468.0,9.0073,9.0154,9.0073,9.0154,55468.0
2017-09-25 11:55:00,11.07,11.08,11.06,11.08,100332.0,9.0154,9.0236,9.0073,9.0236,100332.0
2017-09-25 12:00:00,11.08,11.09,11.06,11.07,48764.0,9.0236,9.0317,9.0073,9.0154,48764.0
2017-09-25 12:05:00,11.07,11.07,11.06,11.06,68164.0,9.0154,9.0154,9.0073,9.0073,68164.0
2017-09-25 12:10:00,11.06,11.08,11.06,11.06,48380.0,9.0073,9.0236,9.0073,9.0073,48380.0
2017-09-25 12:15:00,11.06,11.08,11.06,11.08,65596.0,9.0073,9.0236,9.0073,9.0236,65596.0
2017-09-25 12:20:00,11.08,11.09,11.07,11.09,50928.0,9.0236,9.0317,9.0154,9.0317,50928.0
2017-09-25 12:25:00,11.09,11.1,11.09,11.1,64400.0,9.0317,9.0399,9.0317,9.0399,64400.0
2017-09-25 12:30:00,11.1,11.1,11.09,11.09,47800.0,9.0399,9.0399,9.0317,9.0317,47800.0
2017-09-25 12:35:00,11.09,11.1,11.09,11.1,45328.0,9.0317,9.0399,9.0317,9.0399,45328.0
2017-09-25 12:40:00,11.11,11.12,11.11,11.12,32944.0,9.048,9.0561,9.048,9.0561,32944.0
2017-09-25 12:45:00,11.11,11.12,11.11,11.11,30000.0,9.048,9.0561,9.048,9.048,30000.0
2017-09-25 12:50:00,11.11,11.12,11.11,11.11,60272.0,9.048,9.0561,9.048,9.048,60272.0
2017-09-25 12:55:00,11.11,11.12,11.11,11.11,59740.0,9.048,9.0561,9.048,9.048,59740.0
2017-09-25 13:00:00,11.11,11.12,11.1,11.11,56960.0,9.048,9.0561,9.0399,9.048,56960.0
2017-09-25 13:05:00,11.11,11.11,11.1,11.1,50900.0,9.048,9.048,9.0399,9.0399,50900.0
2017-09-25 13:10:00,11.11,11.11,11.1,11.11,42012.0,9.048,9.048,9.0399,9.048,42012.0
2017-09-25 13:15:00,11.11,11.12,11.11,11.12,34008.0,9.048,9.0561,9.048,9.0561,34008.0
2017-09-25 13:20:00,11.12,11.13,11.12,11.13,50556.0,9.0561,9.0643,9.0561,9.0643,50556.0
2017-09-25 13:25:00,11.13,11.13,11.12,11.12,34524.0,9.0643,9.0643,9.0561,9.0561,34524.0
2017-09-25 13:30:00,11.13,11.13,11.12,11.12,50640.0,9.0643,9.0643,9.0561,9.0561,50640.0
2017-09-25 13:35:00,11.12,11.13,11.12,11.12,42944.0,9.0561,9.0643,9.0561,9.0561,42944.0
2017-09-25 13:40:00,11.12,11.13,11.12,11.13,46848.0,9.0561,9.0643,9.0561,9.0643,46848.0
2017-09-25 13:45:00,11.13,11.13,11.12,11.13,65804.0,9.0643,9.0643,9.0561,9.0643,65804.0
2017-09-25 13:50:00,11.13,11.13,11.12,11.12,42816.0,9.0643,9.0643,9.0561,9.0561,42816.0
2017-09-25 13:55:00,11.12,11.12,11.1,11.11,155524.0,9.0561,9.0561,9.0399,9.048,155524.0
2017-09-25 14:00:00,11.11,11.11,11.09,11.1,53480.0,9.048,9.048,9.0317,9.0399,53480.0
2017-09-25 14:05:00,11.1,11.11,11.1,11.11,48604.0,9.0399,9.048,9.0399,9.048,48604.0
2017-09-25 14:10:00,11.11,11.11,11.1,11.11,49448.0,9.048,9.048,9.0399,9.048,49448.0
2017-09-25 14:15:00,11.11,11.12,11.11,11.11,55408.0,9.048,9.0561,9.048,9.048,55408.0
2017-09-25 14:20:00,11.11,11.11,11.1,11.1,48588.0,9.048,9.048,9.0399,9.0399,48588.0
2017-09-25 14:25:00,11.1,11.1,11.08,11.08,114292.0,9.0399,9.0399,9.0236,9.0236,114292.0
2017-09-25 14:30:00,11.08,11.09,11.08,11.09,60004.0,9.0236,9.0317,9.0236,9.0317,60004.0
2017-09-25 14:35:00,11.09,11.09,11.08,11.09,58064.0,9.0317,9.0317,9.0236,9.0317,58064.0
2017-09-25 14:40:00,11.09,11.1,11.09,11.09,78804.0,9.0317,9.0399,9.0317,9.0317,78804.0
2017-09-25 14:45:00,11.09,11.09,11.07,11.08,107200.0,9.0317,9.0317,9.0154,9.0236,107200.0
2017-09-25 14:50:00,11.08,11.08,11.06,11.07,129844.0,9.0236,9.0236,9.0073,9.0154,129844.0
2017-09-25 14:55:00,11.07,11.08,11.06,11.08,120292.0,9.0154,9.0236,9.0073,9.0236,120292.0
2017-09-25 15:00:00,11.08,11.08,11.07,11.07,87496.0,9.0236,9.0236,9.0154,9.0154,87496.0
2017-09-25 15:05:00,11.07,11.08,11.06,11.08,197836.0,9.0154,9.0236,9.0073,9.0236,197836.0
2017-09-25 15:10:00,11.08,11.1,11.07,11.09,110648.0,9.0236,9.0399,9.0154,9.0317,110648.0
2017-09-25 15:15:00,11.09,11.09,11.08,11.08,65620.0,9.0317,9.0317,9.0236,9.0236,65620.0
2017-09-25 15:20:00,11.08,11.1,11.08,11.1,75060.0,9.0236,9.0399,9.0236,9.0399,75060.0
2017-09-25 15:25:00,11.1,11.11,11.1,11.1,98332.0,9.0399,9.048,9.0399,9.0399,98332.0
2017-09-25 15:30:00,11.1,11.1,11.09,11.1,83180.0,9.0399,9.0399,9.0317,9.0399,83180.0
2017-09-25 15:35:00,11.1,11.1,11.09,11.1,149428.0,9.0399,9.0399,9.0317,9.0399,149428.0
2017-09-25 15:40:00,11.1,11.12,11.1,11.12,122232.0,9.0399,9.0561,9.0399,9.0561,122232.0
2017-09-25 15:45:00,11.12,11.12,11.11,11.12,166376.0,9.0561,9.0561,9.048,9.0561,166376.0
2017-09-25 15:50:00,11.12,11.13,11.11,11.13,316568.0,9.0561,9.0643,9.048,9.0643,316568.0
2017-09-25 15:55:00,11.13,11.14,11.13,11.13,579772.0,9.0643,9.0724,9.0643,9.0643,579772.0
2017-09-26 09:30:00,11.19,11.19,11.16,11.19,79388.0,9.1131,9.1131,9.0887,9.1131,79388.0
2017-09-26 09:35:00,11.18,11.2,11.17,11.18,38488.0,9.105,9.1213,9.0969,9.105,38488.0
2017-09-26 09:40:00,11.18,11.19,11.16,11.16,21608.0,9.105,9.1131,9.0887,9.0887,21608.0
2017-09-26 09:45:00,11.17,11.17,11.15,11.15,18400.0,9.0969,9.0969,9.0806,9.0806,18400.0
2017-09-26 09:50:00,11.16,11.16,11.14,11.15,23020.0,9.0887,9.0887,9.0724,9.0806,23020.0
2017-09-26 09:55:00,11.15,11.16,11.13,11.15,34256.0,9.0806,9.0887,9.0643,9.0806,34256.0
2017-09-26 10:00:00,11.14,11.15,11.11,11.12,76952.0,9.0724,9.0806,9.048,9.0561,76952.0
2017-09-26 10:05:00,11.12,11.13,11.11,11.13,51268.0,9.0561,9.0643,9.048,9.0643,51268.0
2017-09-26 10:10:00,11.15,11.16,11.15,11.15,25132.0,9.0806,9.0887,9.0806,9.0806,25132.0
2017-09-26 10:15:00,11.16,11.17,11.15,11.16,123684.0,9.0887,9.0969,9.0806,9.0887,123684.0
2017-09-26 10:20:00,11.17,11.17,11.15,11.16,55656.0,9.0969,9.0969,9.0806,9.0887,55656.0
2017-09-26 10:25:00,11.16,11.16,11.13,11.14,48456.0,9.0887,9.0887,9.0643,9.0724,48456.0
2017-09-26 10:30:00,11.14,11.15,11.14,11.15,26904.0,9.0724,9.0806,9.0724,9.0806,26904.0
2017-09-26 10:35:00,11.15,11.15,11.14,11.14,34120.0,9.0806,9.0806,9.0724,9.0724,34120.0
2017-09-26 10:40:00,11.14,11.15,11.14,11.15,33032.0,9.0724,9.0806,9.0724,9.0806,33032.0
2017-09-26 10:45:00,11.14,11.15,11.13,11.13,42188.0,9.0724,9.0806,9.0643,9.0643,42188.0
2017-09-26 10:50:00,11.13,11.15,11.13,11.14,18884.0,9.0643,9.0806,9.0643,9.0724,18884.0
2017-09-26 10:55:00,11.14,11.16,11.14,11.15,58488.0,9.0724,9.0887,9.0724,9.0806,58488.0
2017-09-26 11:00:00,11.15,11.17,11.15,11.16,55332.0,9.0806,9.0969,9.0806,9.0887,55332.0
2017-09-26 11:05:00,11.16,11.17,11.15,11.16,43388.0,9.0887,9.0969,9.0806,9.0887,43388.0
2017-09-26 11:10:00,11.16,11.16,11.15,11.15,21148.0,9.0887,9.0887,9.0806,9.0806,21148.0
2017-09-26 11:15:00,11.15,11.17,11.14,11.17,40388.0,9.0806,9.0969,9.0724,9.0969,40388.0
2017-09-26 11:20:00,11.17,11.17,11.14,11.14,31776.0,9.0969,9.0969,9.0724,9.0724,31776.0
2017-09-26 11:25:00,11.14,11.14,11.13,11.14,18944.0,9.0724,9.0724,9.0643,9.0724,18944.0
2017-09-26 11:30:00,11.14,11.15,11.13,11.15,52248.0,9.0724,9.0806,9.0643,9.0806,52248.0
2017-09-26 11:35:00,11.15,11.15,11.14,11.15,29152.0,9.0806,9.0806,9.0724,9.0806,29152.0
2017-09-26 11:40:00,11.15,11.16,11.15,11.15,44184.0,9.0806,9.0887,9.0806,9.0806,44184.0
2017-09-26 11:45:00,11.15,11.15,11.14,11.15,41240.0,9.0806,9.0806,9.0724,9.0806,41240.0
2017-09-26 11:50:00,11.15,11.15,11.15,11.15,37880.0,9.0806,9.0806,9.0806,9.0806,37880.0
2017-09-26 11:55:00,11.15,11.15,11.14,11.15,32400.0,9.0806,9.0806,9.0724,9.0806,32400.0
2017-09-26 12:00:00,11.15,11.15,11.14,11.15,31056.0,9.0806,9.0806,9.0724,9.0806,31056.0
2017-09-26 12:05:00,11.15,11.15,11.14,11.14,32564.0,9.0806,9.0806,9.0724,9.0724,32564.0
2017-09-26 12:10:00,11.14,11.15,11.14,11.15,28424.0,9.0724,9.0806,9.0724,9.0806,28424.0
2017-09-26 12:15:00,11.15,11.15,11.14,11.15,23780.0,9.0806,9.0806,9.0724,9.0806,23780.0
2017-09-26 12:20:00,11.15,11.15,11.14,11.15,20556.0,9.0806,9.0806,9.0724,9.0806,20556.0
2017-09-26 12:25:00,11.15,11.15,11.13,11.15,36520.0,9.0806,9.0806,9.0643,9.0806,36520.0
2017-09-26 12:30:00,11.15,11.15,11.14,11.14,28764.0,9.0806,9.0806,9.0724,9.0724,28764.0
2017-09-26 12:35:00,11.14,11.14,11.13,11.13,57364.0,9.0724,9.0724,9.0643,9.0643,57364.0
2017-09-26 12:40:00,11.13,11.15,11.13,11.15,36424.0,9.0643,9.0806,9.0643,9.0806,36424.0
2017-09-26 12:45:00,11.15,11.15,11.14,11.15,54892.0,9.0806,9.0806,9.0724,9.0806,54892.0
2017-09-26 12:50:00,11.15,11.15,11.15,11.15,94260.0,9.0806,9.0806,9.0806,9.0806,94260.0
2017-09-26 12:55:00,11.15,11.15,11.14,11.15,100288.0,9.0806,9.0806,9.0724,9.0806,100288.0
2017-09-26 13:00:00,11.15,11.15,11.15,11.15,70368.0,9.0806,9.0806,9.0806,9.0806,70368.0
2017-09-26 13:05:00,11.15,11.17,11.15,11.16,103376.0,9.0806,9.0969,9.0806,9.0887,103376.0
2017-09-26 13:10:00,11.16,11.17,11.15,11.17,104916.0,9.0887,9.0969,9.0806,9.0969,104916.0
2017-09-26 13:15:00,11.17,11.18,11.16,11.17,34396.0,9.0969,9.105,9.0887,9.0969,34396.0
2017-09-26 13:20:00,11.17,11.18,11.16,11.17,35052.0,9.0969,9.105,9.0887,9.0969,35052.0
2017-09-26 13:25:00,11.17,11.22,11.17,11.21,180456.0,9.0969,9.1376,9.0969,9.1294,180456.0
2017-09-26 13:30:00,11.21,11.23,11.21,11.22,161468.0,9.1294,9.1457,9.1294,9.1376,161468.0
2017-09-26 13:35:00,11.22,11.23,11.21,11.21,58536.0,9.1376,9.1457,9.1294,9.1294,58536.0
2017-09-26 13:40:00,11.21,11.22,11.21,11.22,29280.0,9.1294,9.1376,9.1294,9.1376,29280.0
2017-09-26 13:45:00,11.22,11.25,11.21,11.25,98304.0,9.1376,9.162,9.1294,9.162,98304.0
2017-09-26 13:50:00,11.25,11.27,11.25,11.27,130196.0,9.162,9.1783,9.162,9.1783,130196.0
2017-09-26 13:55:00,11.27,11.28,11.26,11.28,120464.0,9.1783,9.1864,9.1702,9.1864,120464.0
2017-09-26 14:00:00,11.28,11.28,11.27,11.28,158512.0,9.1864,9.1864,9.1783,9.1864,158512.0
2017-09-26 14:05:00,11.28,11.28,11.26,11.28,102996.0,9.1864,9.1864,9.1702,9.1864,102996.0
2017-09-26 14:10:00,11.28,11.29,11.28,11.28,122528.0,9.1864,9.1946,9.1864,9.1864,122528.0
2017-09-26 14:15:00,11.28,11.3,11.28,11.29,144992.0,9.1864,9.2027,9.1864,9.1946,144992.0
2017-09-26 14:20:00,11.29,11.29,11.25,11.25,89568.0,9.1946,9.1946,9.162,9.162,89568.0
2017-09-26 14:25:00,11.26,11.3,11.25,11.3,138080.0,9.1702,9.2027,9.162,9.2027,138080.0
2017-09-26 14:30:00,11.3,11.31,11.29,11.29,347552.0,9.2027,9.2109,9.1946,9.1946,347552.0
2017-09-26 14:35:00,11.29,11.29,11.26,11.28,168620.0,9.1946,9.1946,9.1702,9.1864,168620.0
2017-09-26 14:40:00,11.28,11.3,11.27,11.3,84972.0,9.1864,9.2027,9.1783,9.2027,84972.0
2017-09-26 14:45:00,11.3,11.31,11.29,11.31,102840.0,9.2027,9.2109,9.1946,9.2109,102840.0
2017-09-26 14:50:00,11.31,11.32,11.3,11.31,177732.0,9.2109,9.219,9.2027,9.2109,177732.0
2017-09-26 14:55:00,11.31,11.32,11.31,11.31,91648.0,9.2109,9.219,9.2109,9.2109,91648.0
2017-09-26 15:00:00,11.32,11.34,11.31,11.33,97480.0,9.219,9.2353,9.2109,9.2272,97480.0
2017-09-26 15:05:00,11.33,11.35,11.33,11.34,154920.0,9.2272,9.2435,9.2272,9.2353,154920.0
2017-09-26 15:10:00,11.34,11.34,11.33,11.34,132608.0,9.2353,9.2353,9.2272,9.2353,132608.0
2017-09-26 15:15:00,11.34,11.34,11.33,11.34,103000.0,9.2353,9.2353,9.2272,9.2353,103000.0
2017-09-26 15:20:00,11.34,11.34,11.33,11.33,154516.0,9.2353,9.2353,9.2272,9.2272,154516.0
2017-09-26 15:25:00,11.33,11.34,11.32,11.34,146588.0,9.2272,9.2353,9.219,9.2353,146588.0
2017-09-26 15:30:00,11.33,11.33,11.33,11.33,130252.0,9.2272,9.2272,9.2272,9.2272,130252.0
2017-09-26 15:35:00,11.34,11.35,11.33,11.35,199144.0,9.2353,9.2435,9.2272,9.2435,199144.0
2017-09-26 15:40:00,11.35,11.35,11.34,11.34,169556.0,9.2435,9.2435,9.2353,9.2353,169556.0
2017-09-26 15:45:00,11.34,11.34,11.31,11.31,342580.0,9.2353,9.2353,9.2109,9.2109,342580.0
2017-09-26 15:50:00,11.31,11.32,11.31,11.31,381884.0,9.2109,9.219,9.2109,9.2109,381884.0
2017-09-26 15:55:00,11.31,11.32,11.31,11.31,608160.0,9.2109,9.219,9.2109,9.2109,608160.0
2017-09-27 09:30:00,11.35,11.36,11.27,11.36,245008.0,9.2435,9.2516,9.1783,9.2516,245008.0
2017-09-27 09:35:00,11.36,11.37,11.34,11.34,48728.0,9.2516,9.2597,9.2353,9.2353,48728.0
2017-09-27 09:40:00,11.33,11.34,11.31,11.34,59228.0,9.2272,9.2353,9.2109,9.2353,59228.0
2017-09-27 09:45:00,11.35,11.37,11.34,11.37,69688.0,9.2435,9.2597,9.2353,9.2597,69688.0
2017-09-27 09:50:00,11.36,11.36,11.34,11.34,39932.0,9.2516,9.2516,9.2353,9.2353,39932.0
2017-09-27 09:55:00,11.35,11.35,11.31,11.32,46708.0,9.2435,9.2435,9.2109,9.219,46708.0
2017-09-27 10:00:00,11.32,11.34,11.32,11.34,60096.0,9.219,9.2353,9.219,9.2353,60096.0
2017-09-27 10:05:00,11.33,11.33,11.31,11.33,297244.0,9.2272,9.2272,9.2109,9.2272,297244.0
2017-09-27 10:10:00,11.32,11.32,11.31,11.31,51108.0,9.219,9.219,9.2109,9.2109,51108.0
2017-09-27 10:15:00,11.31,11.33,11.3,11.31,90916.0,9.2109,9.2272,9.2027,9.2109,90916.0
2017-09-27 10:20:00,11.31,11.32,11.29,11.3,171260.0,9.2109,9.219,9.1946,9.2027,171260.0
2017-09-27 10:25:00,11.3,11.31,11.27,11.27,82212.0,9.2027,9.2109,9.1783,9.1783,82212.0
2017-09-27 10:30:00,11.26,11.27,11.23,11.24,133580.0,9.1702,9.1783,9.1457,9.1539,133580.0
2017-09-27 10:35:00,11.25,11.26,11.22,11.23,102916.0,9.162,9.1702,9.1376,9.1457,102916.0
2017-09-27 10:40:00,11.22,11.22,11.21,11.21,80632.0,9.1376,9.1376,9.1294,9.1294,80632.0
2017-09-27 10:45:00,11.22,11.24,11.21,11.24,124316.0,9.1376,9.1539,9.1294,9.1539,124316.0
2017-09-27 10:50:00,11.24,11.25,11.22,11.23,152936.0,9.1539,9.162,9.1376,9.1457,152936.0
2017-09-27 10:55:00,11.23,11.25,11.22,11.24,123384.0,9.1457,9.162,9.1376,9.1539,123384.0
2017-09-27 11:00:00,11.23,11.24,11.19,11.2,193440.0,9.1457,9.1539,9.1131,9.1213,193440.0
2017-09-27 11:05:00,11.2,11.23,11.19,11.22,426432.0,9.1213,9.1457,9.1131,9.1376,426432.0
2017-09-27 11:10:00,11.22,11.25,11.22,11.25,95612.0,9.1376,9.162,9.1376,9.162,95612.0
2017-09-27 11:15:00,11.25,11.25,11.22,11.22,77684.0,9.162,9.162,9.1376,9.1376,77684.0
2017-09-27 11:20:00,11.23,11.23,11.2,11.21,65008.0,9.1457,9.1457,9.1213,9.1294,65008.0
2017-09-27 11:25:00,11.21,11.24,11.21,11.24,46984.0,9.1294,9.1539,9.1294,9.1539,46984.0
2017-09-27 11:30:00,11.24,11.24,11.22,11.23,97328.0,9.1539,9.1539,9.1376,9.1457,97328.0
2017-09-27 11:35:00,11.24,11.24,11.23,11.23,22540.0,9.1539,9.1539,9.1457,9.1457,22540.0
2017-09-27 11:40:00,11.23,11.23,11.21,11.21,25160.0,9.1457,9.1457,9.1294,9.1294,25160.0
2017-09-27 11:45:00,11.21,11.24,11.21,11.23,78120.0,9.1294,9.1539,9.1294,9.1457,78120.0
2017-09-27 11:50:00,11.23,11.24,11.23,11.24,49108.0,9.1457,9.1539,9.1457,9.1539,49108.0
2017-09-27 11:55:00,11.24,11.27,11.24,11.27,133108.0,9.1539,9.1783,9.1539,9.1783,133108.0
2017-09-27 12:00:00,11.27,11.27,11.23,11.23,87472.0,9.1783,9.1783,9.1457,9.1457,87472.0
2017-09-27 12:05:00,11.23,11.23,11.22,11.23,33056.0,9.1457,9.1457,9.1376,9.1457,33056.0
2017-09-27 12:10:00,11.23,11.24,11.23,11.24,32680.0,9.1457,9.1539,9.1457,9.1539,32680.0
2017-09-27 12:15:00,11.24,11.25,11.24,11.25,37140.0,9.1539,9.162,9.1539,9.162,37140.0
2017-09-27 12:20:00,11.25,11.27,11.25,11.26,95848.0,9.162,9.1783,9.162,9.1702,95848.0
2017-09-27 12:25:00,11.26,11.29,11.26,11.28,115580.0,9.1702,9.1946,9.1702,9.1864,115580.0
2017-09-27 12:30:00,11.28,11.28,11.26,11.26,46968.0,9.1864,9.1864,9.1702,9.1702,46968.0
2017-09-27 12:35:00,11.26,11.28,11.26,11.28,39228.0,9.1702,9.1864,9.1702,9.1864,39228.0
2017-09-27 12:40:00,11.27,11.29,11.27,11.28,38468.0,9.1783,9.1946,9.1783,9.1864,38468.0
2017-09-27 12:45:00,11.28,11.29,11.28,11.29,45212.0,9.1864,9.1946,9.1864,9.1946,45212.0
2017-09-27 12:50:00,11.29,11.29,11.28,11.29,52996.0,9.1946,9.1946,9.1864,9.1946,52996.0
2017-09-27 12:55:00,11.29,11.29,11.28,11.29,80292.0,9.1946,9.1946,9.1864,9.1946,80292.0
2017-09-27 13:00:00,11.29,11.31,11.28,11.3,97372.0,9.1946,9.2109,9.1864,9.2027,97372.0
2017-09-27 13:05:00,11.3,11.31,11.3,11.31,130800.0,9.2027,9.2109,9.2027,9.2109,130800.0
2017-09-27 13:10:00,11.31,11.33,11.31,11.32,47200.0,9.2109,9.2272,9.2109,9.219,47200.0
2017-09-27 13:15:00,11.33,11.33,11.3,11.3,41984.0,9.2272,9.2272,9.2027,9.2027,41984.0
2017-09-27 13:20:00,11.3,11.31,11.3,11.31,57740.0,9.2027,9.2109,9.2027,9.2109,57740.0
2017-09-27 13:25:00,11.31,11.31,11.31,11.31,13600.0,9.2109,9.2109,9.2109,9.2109,13600.0
2017-09-27 13:30:00,11.31,11.31,11.31,11.31,66276.0,9.2109,9.2109,9.2109,9.2109,66276.0
2017-09-27 13:35:00,11.31,11.31,11.31,11.31,38640.0,9.2109,9.2109,9.2109,9.2109,38640.0
2017-09-27 13:40:00,11.31,11.34,11.31,11.33,53832.0,9.2109,9.2353,9.2109,9.2272,53832.0
2017-09-27 13:45:00,11.33,11.34,11.33,11.33,45300.0,9.2272,9.2353,9.2272,9.2272,45300.0
2017-09-27 13:50:00,11.33,11.34,11.32,11.33,54284.0,9.2272,9.2353,9.219,9.2272,54284.0
2017-09-27 13:55:00,11.33,11.34,11.33,11.34,37676.0,9.2272,9.2353,9.2272,9.2353,37676.0
2017-09-27 14:00:00,11.34,11.34,11.34,11.34,45924.0,9.2353,9.2353,9.2353,9.2353,45924.0
2017-09-27 14:05:00,11.34,11.34,11.32,11.33,53572.0,9.2353,9.2353,9.219,9.2272,53572.0
2017-09-27 14:10:00,11.33,11.35,11.32,11.35,57976.0,9.2272,9.2435,9.219,9.2435,57976.0
2017-09-27 14:15:00,11.35,11.36,11.34,11.35,77524.0,9.2435,9.2516,9.2353,9.2435,77524.0
2017-09-27 14:20:00,11.35,11.36,11.34,11.35,48548.0,9.2435,9.2516,9.2353,9.2435,48548.0
2017-09-27 14:25:00,11.35,11.37,11.35,11.37,38528.0,9.2435,9.2597,9.2435,9.2597,38528.0
2017-09-27 14:30:00,11.37,11.38,11.36,11.37,155796.0,9.2597,9.2679,9.2516,9.2597,155796.0
2017-09-27 14:35:00,11.37,11.38,11.37,11.38,190104.0,9.2597,9.2679,9.2597,9.2679,190104.0
2017-09-27 14:40:00,11.38,11.38,11.37,11.38,119608.0,9.2679,9.2679,9.2597,9.2679,119608.0
2017-09-27 14:45:00,11.38,11.4,11.37,11.4,149368.0,9.2679,9.2842,9.2597,9.2842,149368.0
2017-09-27 14:50:00,11.4,11.42,11.4,11.41,231620.0,9.2842,9.3005,9.2842,9.2923,231620.0
2017-09-27 14:55:00,11.41,11.43,11.41,11.43,92592.0,9.2923,9.3086,9.2923,9.3086,92592.0
2017-09-27 15:00:00,11.43,11.43,11.41,11.42,124216.0,9.3086,9.3086,9.2923,9.3005,124216.0
2017-09-27 15:05:00,11.42,11.44,11.42,11.42,159604.0,9.3005,9.3167,9.3005,9.3005,159604.0
2017-09-27 15:10:00,11.42,11.43,11.41,11.42,149744.0,9.3005,9.3086,9.2923,9.3005,149744.0
2017-09-27 15:15:00,11.42,11.42,11.4,11.42,126968.0,9.3005,9.3005,9.2842,9.3005,126968.0
2017-09-27 15:20:00,11.42,11.43,11.42,11.42,132980.0,9.3005,9.3086,9.3005,9.3005,132980.0
2017-09-27 15:25:00,11.42,11.43,11.41,11.43,166024.0,9.3005,9.3086,9.2923,9.3086,166024.0
2017-09-27 15:30:00,11.43,11.44,11.42,11.44,142348.0,9.3086,9.3167,9.3005,9.3167,142348.0
2017-09-27 15:35:00,11.44,11.44,11.42,11.42,146712.0,9.3167,9.3167,9.3005,9.3005,146712.0
2017-09-27 15:40:00,11.42,11.42,11.4,11.4,158476.0,9.3005,9.3005,9.2842,9.2842,158476.0
2017-09-27 15:45:00,11.4,11.4,11.38,11.39,152136.0,9.2842,9.2842,9.2679,9.276,152136.0
2017-09-27 15:50:00,11.39,11.4,11.38,11.39,372776.0,9.276,9.2842,9.2679,9.276,372776.0
2017-09-27 15:55:00,11.38,11.39,11.38,11.38,617888.0,9.2679,9.276,9.2679,9.2679,617888.0
2017-09-28 09:30:00,11.38,11.47,11.3,11.45,108780.0,9.2679,9.3412,9.2027,9.3249,108780.0
2017-09-28 09:35:00,11.46,11.49,11.38,11.38,134896.0,9.333,9.3575,9.2679,9.2679,134896.0
2017-09-28 09:40:00,11.38,11.45,11.36,11.43,171824.0,9.2679,9.3249,9.2516,9.3086,171824.0
2017-09-28 09:45:00,11.43,11.44,11.41,11.41,115924.0,9.3086,9.3167,9.2923,9.2923,115924.0
2017-09-28 09:50:00,11.41,11.42,11.38,11.38,35740.0,9.2923,9.3005,9.2679,9.2679,35740.0
2017-09-28 09:55:00,11.38,11.39,11.36,11.38,203044.0,9.2679,9.276,9.2516,9.2679,203044.0
2017-09-28 10:00:00,11.38,11.4,11.36,11.38,186432.0,9.2679,9.2842,9.2516,9.2679,186432.0
2017-09-28 10:05:00,11.39,11.4,11.35,11.37,98688.0,9.276,9.2842,9.2435,9.2597,98688.0
2017-09-28 10:10:00,11.37,11.37,11.35,11.35,105808.0,9.2597,9.2597,9.2435,9.2435,105808.0
2017-09-28 10:15:00,11.35,11.38,11.35,11.38,78360.0,9.2435,9.2679,9.2435,9.2679,78360.0
2017-09-28 10:20:00,11.39,11.39,11.36,11.38,63944.0,9.276,9.276,9.2516,9.2679,63944.0
2017-09-28 10:25:00,11.37,11.38,11.35,11.35,88740.0,9.2597,9.2679,9.2435,9.2435,88740.0
2017-09-28 10:30:00,11.35,11.35,11.31,11.31,39408.0,9.2435,9.2435,9.2109,9.2109,39408.0
2017-09-28 10:35:00,11.3,11.34,11.3,11.33,139480.0,9.2027,9.2353,9.2027,9.2272,139480.0
2017-09-28 10:40:00,11.33,11.36,11.33,11.35,67376.0,9.2272,9.2516,9.2272,9.2435,67376.0
2017-09-28 10:45:00,11.35,11.35,11.32,11.32,37100.0,9.2435,9.2435,9.219,9.219,37100.0
2017-09-28 10:50:00,11.32,11.32,11.3,11.3,23712.0,9.219,9.219,9.2027,9.2027,23712.0
2017-09-28 10:55:00,11.3,11.3,11.29,11.3,118032.0,9.2027,9.2027,9.1946,9.2027,118032.0
2017-09-28 11:00:00,11.3,11.31,11.29,11.3,49876.0,9.2027,9.2109,9.1946,9.2027,49876.0
2017-09-28 11:05:00,11.3,11.32,11.3,11.31,56136.0,9.2027,9.219,9.2027,9.2109,56136.0
2017-09-28 11:10:00,11.31,11.31,11.3,11.3,153784.0,9.2109,9.2109,9.2027,9.2027,153784.0
2017-09-28 11:15:00,11.3,11.33,11.3,11.33,280836.0,9.2027,9.2272,9.2027,9.2272,280836.0
2017-09-28 11:20:00,11.33,11.33,11.3,11.3,65908.0,9.2272,9.2272,9.2027,9.2027,65908.0
2017-09-28 11:25:00,11.3,11.34,11.3,11.33,279952.0,9.2027,9.2353,9.2027,9.2272,279952.0
2017-09-28 11:30:00,11.34,11.35,11.33,11.34,50568.0,9.2353,9.2435,9.2272,9.2353,50568.0
2017-09-28 11:35:00,11.34,11.34,11.33,11.33,23996.0,9.2353,9.2353,9.2272,9.2272,23996.0
2017-09-28 11:40:00,11.34,11.36,11.34,11.35,103996.0,9.2353,9.2516,9.2353,9.2435,103996.0
2017-09-28 11:45:00,11.35,11.37,11.34,11.37,72584.0,9.2435,9.2597,9.2353,9.2597,72584.0
2017-09-28 11:50:00,11.37,11.37,11.35,11.37,125588.0,9.2597,9.2597,9.2435,9.2597,125588.0
2017-09-28 11:55:00,11.37,11.38,11.36,11.37,68716.0,9.2597,9.2679,9.2516,9.2597,68716.0
2017-09-28 12:00:00,11.37,11.38,11.36,11.37,177828.0,9.2597,9.2679,9.2516,9.2597,177828.0
2017-09-28 12:05:00,11.37,11.39,11.37,11.38,196348.0,9.2597,9.276,9.2597,9.2679,196348.0
2017-09-28 12:10:00,11.38,11.39,11.38,11.38,37680.0,9.2679,9.276,9.2679,9.2679,37680.0
2017-09-28 12:15:00,11.38,11.4,11.38,11.4,67468.0,9.2679,9.2842,9.2679,9.2842,67468.0
2017-09-28 12:20:00,11.4,11.4,11.37,11.37,52980.0,9.2842,9.2842,9.2597,9.2597,52980.0
2017-09-28 12:25:00,11.37,11.39,11.37,11.39,53056.0,9.2597,9.276,9.2597,9.276,53056.0
2017-09-28 12:30:00,11.39,11.4,11.38,11.4,53628.0,9.276,9.2842,9.2679,9.2842,53628.0
2017-09-28 12:35:00,11.4,11.4,11.4,11.4,60896.0,9.2842,9.2842,9.2842,9.2842,60896.0
2017-09-28 12:40:00,11.4,11.42,11.4,11.42,89656.0,9.2842,9.3005,9.2842,9.3005,89656.0
2017-09-28 12:45:00,11.42,11.42,11.4,11.4,66184.0,9.3005,9.3005,9.2842,9.2842,66184.0
2017-09-28 12:50:00,11.4,11.42,11.4,11.41,81016.0,9.2842,9.3005,9.2842,9.2923,81016.0
2017-09-28 12:55:00,11.41,11.42,11.41,11.42,63456.0,9.2923,9.3005,9.2923,9.3005,63456.0
2017-09-28 13:00:00,11.41,11.42,11.41,11.42,57284.0,9.2923,9.3005,9.2923,9.3005,57284.0
2017-09-28 13:05:00,11.42,11.42,11.4,11.41,57224.0,9.3005,9.3005,9.2842,9.2923,57224.0
2017-09-28 13:10:00,11.4,11.42,11.4,11.42,66148.0,9.2842,9.3005,9.2842,9.3005,66148.0
2017-09-28 13:15:00,11.42,11.42,11.42,11.42,52612.0,9.3005,9.3005,9.3005,9.3005,52612.0
2017-09-28 13:20:00,11.42,11.43,11.42,11.43,134008.0,9.3005,9.3086,9.3005,9.3086,134008.0
2017-09-28 13:25:00,11.43,11.43,11.4,11.4,43156.0,9.3086,9.3086,9.2842,9.2842,43156.0
2017-09-28 13:30:00,11.4,11.41,11.4,11.41,53744.0,9.2842,9.2923,9.2842,9.2923,53744.0
2017-09-28 13:35:00,11.41,11.41,11.4,11.41,57768.0,9.2923,9.2923,9.2842,9.2923,57768.0
2017-09-28 13:40:00,11.41,11.42,11.4,11.4,36904.0,9.2923,9.3005,9.2842,9.2842,36904.0
2017-09-28 13:45:00,11.4,11.42,11.4,11.41,80748.0,9.2842,9.3005,9.2842,9.2923,80748.0
2017-09-28 13:50:00,11.41,11.41,11.4,11.4,46932.0,9.2923,9.2923,9.2842,9.2842,46932.0
2017-09-28 13:55:00,11.4,11.4,11.39,11.4,89420.0,9.2842,9.2842,9.276,9.2842,89420.0
2017-09-28 14:00:00,11.4,11.4,11.39,11.4,79612.0,9.2842,9.2842,9.276,9.2842,79612.0
2017-09-28 14:05:00,11.4,11.4,11.39,11.4,53272.0,9.2842,9.2842,9.276,9.2842,53272.0
2017-09-28 14:10:00,11.4,11.41,11.4,11.4,54868.0,9.2842,9.2923,9.2842,9.2842,54868.0
2017-09-28 14:15:00,11.4,11.4,11.4,11.4,108244.0,9.2842,9.2842,9.2842,9.2842,108244.0
2017-09-28 14:20:00,11.4,11.4,11.38,11.4,127776.0,9.2842,9.2842,9.2679,9.2842,127776.0
2017-09-28 14:25:00,11.4,11.4,11.39,11.4,53352.0,9.2842,9.2842,9.276,9.2842,53352.0
2017-09-28 14:30:00,11.4,11.41,11.39,11.41,261068.0,9.2842,9.2923,9.276,9.2923,261068.0
2017-09-28 14:35:00,11.41,11.41,11.39,11.4,153456.0,9.2923,9.2923,9.276,9.2842,153456.0
2017-09-28 14:40:00,11.4,11.4,11.39,11.4,69512.0,9.2842,9.2842,9.276,9.2842,69512.0
2017-09-28 14:45:00,11.4,11.4,11.39,11.4,66320.0,9.2842,9.2842,9.276,9.2842,66320.0
2017-09-28 14:50:00,11.4,11.4,11.39,11.4,61680.0,9.2842,9.2842,9.276,9.2842,61680.0
2017-09-28 14:55:00,11.4,11.4,11.39,11.4,78168.0,9.2842,9.2842,9.276,9.2842,78168.0
2017-09-28 15:00:00,11.4,11.41,11.39,11.4,80080.0,9.2842,9.2923,9.276,9.2842,80080.0
2017-09-28 15:05:00,11.41,11.42,11.4,11.41,94596.0,9.2923,9.3005,9.2842,9.2923,94596.0
2017-09-28 15:10:00,11.41,11.42,11.41,11.41,53000.0,9.2923,9.3005,9.2923,9.2923,53000.0
2017-09-28 15:15:00,11.42,11.42,11.41,11.41,151252.0,9.3005,9.3005,9.2923,9.2923,151252.0
2017-09-28 15:20:00,11.4,11.41,11.39,11.4,40396.0,9.2842,9.2923,9.276,9.2842,40396.0
2017-09-28 15:25:00,11.4,11.4,11.39,11.39,58384.0,9.2842,9.2842,9.276,9.276,58384.0
2017-09-28 15:30:00,11.39,11.4,11.38,11.38,81160.0,9.276,9.2842,9.2679,9.2679,81160.0
2017-09-28 15:35:00,11.39,11.39,11.37,11.38,65820.0,9.276,9.276,9.2597,9.2679,65820.0
2017-09-28 15:40:00,11.38,11.39,11.38,11.39,108252.0,9.2679,9.276,9.2679,9.276,108252.0
2017-09-28 15:45:00,11.4,11.4,11.39,11.39,136568.0,9.2842,9.2842,9.276,9.276,136568.0
2017-09-28 15:50:00,11.39,11.44,11.39,11.43,516008.0,9.276,9.3167,9.276,9.3086,516008.0
2017-09-28 15:55:00,11.43,11.44,11.42,11.43,790920.0,9.3086,9.3167,9.3005,9.3086,790920.0
2017-09-29 09:30:00,11.4,11.47,11.39,11.4,162976.0,9.2842,9.3412,9.276,9.2842,162976.0
2017-09-29 09:35:00,11.4,11.44,11.4,11.41,41060.0,9.2842,9.3167,9.2842,9.2923,41060.0
2017-09-29 09:40:00,11.42,11.46,11.42,11.46,89224.0,9.3005,9.333,9.3005,9.333,89224.0
2017-09-29 09:45:00,11.45,11.5,11.45,11.49,232772.0,9.3249,9.3656,9.3249,9.3575,232772.0
2017-09-29 09:50:00,11.49,11.49,11.47,11.49,56624.0,9.3575,9.3575,9.3412,9.3575,56624.0
2017-09-29 09:55:00,11.49,11.52,11.49,11.49,201760.0,9.3575,9.3819,9.3575,9.3575,201760.0
2017-09-29 10:00:00,11.49,11.5,11.48,11.5,76320.0,9.3575,9.3656,9.3493,9.3656,76320.0
2017-09-29 10:05:00,11.5,11.52,11.49,11.51,82972.0,9.3656,9.3819,9.3575,9.3738,82972.0
2017-09-29 10:10:00,11.51,11.53,11.51,11.53,163580.0,9.3738,9.39,9.3738,9.39,163580.0
2017-09-29 10:15:00,11.53,11.54,11.52,11.52,145500.0,9.39,9.3982,9.3819,9.3819,145500.0
2017-09-29 10:20:00,11.52,11.54,11.52,11.53,71940.0,9.3819,9.3982,9.3819,9.39,71940.0
2017-09-29 10:25:00,11.53,11.54,11.52,11.53,109572.0,9.39,9.3982,9.3819,9.39,109572.0
2017-09-29 10:30:00,11.53,11.54,11.52,11.53,217456.0,9.39,9.3982,9.3819,9.39,217456.0
2017-09-29 10:35:00,11.52,11.53,11.5,11.52,96260.0,9.3819,9.39,9.3656,9.3819,96260.0
2017-09-29 10:40:00,11.51,11.52,11.5,11.51,47164.0,9.3738,9.3819,9.3656,9.3738,47164.0
2017-09-29 10:45:00,11.51,11.51,11.49,11.49,57332.0,9.3738,9.3738,9.3575,9.3575,57332.0
2017-09-29 10:50:00,11.49,11.51,11.49,11.51,62540.0,9.3575,9.3738,9.3575,9.3738,62540.0
2017-09-29 10:55:00,11.51,11.51,11.5,11.5,56272.0,9.3738,9.3738,9.3656,9.3656,56272.0
2017-09-29 11:00:00,11.5,11.5,11.48,11.48,40000.0,9.3656,9.3656,9.3493,9.3493,40000.0
2017-09-29 11:05:00,11.48,11.48,11.46,11.46,36232.0,9.3493,9.3493,9.333,9.333,36232.0
2017-09-29 11:10:00,11.46,11.46,11.45,11.46,59720.0,9.333,9.333,9.3249,9.333,59720.0
2017-09-29 11:15:00,11.46,11.46,11.45,11.45,156256.0,9.333,9.333,9.3249,9.3249,156256.0
2017-09-29 11:20:00,11.45,11.47,11.45,11.46,90180.0,9.3249,9.3412,9.3249,9.333,90180.0
2017-09-29 11:25:00,11.46,11.47,11.45,11.46,34120.0,9.333,9.3412,9.3249,9.333,34120.0
2017-09-29 11:30:00,11.47,11.47,11.45,11.46,35736.0,9.3412,9.3412,9.3249,9.333,35736.0
2017-09-29 11:35:00,11.46,11.46,11.44,11.44,34340.0,9.333,9.333,9.3167,9.3167,34340.0
2017-09-29 11:40:00,11.44,11.44,11.43,11.44,43512.0,9.3167,9.3167,9.3086,9.3167,43512.0
2017-09-29 11:45:00,11.43,11.44,11.43,11.44,30684.0,9.3086,9.3167,9.3086,9.3167,30684.0
2017-09-29 11:50:00,11.44,11.45,11.43,11.45,38540.0,9.3167,9.3249,9.3086,9.3249,38540.0
2017-09-29 11:55:00,11.45,11.45,11.44,11.44,44504.0,9.3249,9.3249,9.3167,9.3167,44504.0
2017-09-29 12:00:00,11.43,11.44,11.43,11.43,26400.0,9.3086,9.3167,9.3086,9.3086,26400.0
2017-09-29 12:05:00,11.43,11.44,11.43,11.44,41308.0,9.3086,9.3167,9.3086,9.3167,41308.0
2017-09-29 12:10:00,11.44,11.45,11.44,11.44,49188.0,9.3167,9.3249,9.3167,9.3167,49188.0
2017-09-29 12:15:00,11.45,11.45,11.44,11.44,17200.0,9.3249,9.3249,9.3167,9.3167,17200.0
2017-09-29 12:20:00,11.45,11.45,11.43,11.43,40228.0,9.3249,9.3249,9.3086,9.3086,40228.0
2017-09-29 12:25:00,11.43,11.43,11.42,11.42,50308.0,9.3086,9.3086,9.3005,9.3005,50308.0
2017-09-29 12:30:00,11.42,11.42,11.41,11.42,16484.0,9.3005,9.3005,9.2923,9.3005,16484.0
2017-09-29 12:35:00,11.42,11.42,11.41,11.42,15200.0,9.3005,9.3005,9.2923,9.3005,15200.0
2017-09-29 12:40:00,11.41,11.42,11.41,11.42,12640.0,9.2923,9.3005,9.2923,9.3005,12640.0
2017-09-29 12:45:00,11.41,11.42,11.4,11.42,30572.0,9.2923,9.3005,9.2842,9.3005,30572.0
2017-09-29 12:50:00,11.41,11.42,11.4,11.41,18000.0,9.2923,9.3005,9.2842,9.2923,18000.0
2017-09-29 12:55:00,11.41,11.41,11.4,11.4,30940.0,9.2923,9.2923,9.2842,9.2842,30940.0
2017-09-29 13:00:00,11.41,11.42,11.4,11.42,48864.0,9.2923,9.3005,9.2842,9.3005,48864.0
2017-09-29 13:05:00,11.42,11.43,11.42,11.42,38716.0,9.3005,9.3086,9.3005,9.3005,38716.0
2017-09-29 13:10:00,11.42,11.43,11.42,11.42,40412.0,9.3005,9.3086,9.3005,9.3005,40412.0
2017-09-29 13:15:00,11.42,11.42,11.4,11.41,31004.0,9.3005,9.3005,9.2842,9.2923,31004.0
2017-09-29 13:20:00,11.41,11.42,11.4,11.41,54436.0,9.2923,9.3005,9.2842,9.2923,54436.0
2017-09-29 13:25:00,11.42,11.42,11.41,11.42,69576.0,9.3005,9.3005,9.2923,9.3005,69576.0
2017-09-29 13:30:00,11.42,11.43,11.41,11.42,60376.0,9.3005,9.3086,9.2923,9.3005,60376.0
2017-09-29 13:35:00,11.42,11.43,11.42,11.42,19696.0,9.3005,9.3086,9.3005,9.3005,19696.0
2017-09-29 13:40:00,11.42,11.43,11.42,11.42,39100.0,9.3005,9.3086,9.3005,9.3005,39100.0
2017-09-29 13:45:00,11.42,11.43,11.42,11.43,34792.0,9.3005,9.3086,9.3005,9.3086,34792.0
2017-09-29 13:50:00,11.43,11.43,11.42,11.43,27696.0,9.3086,9.3086,9.3005,9.3086,27696.0
2017-09-29 13:55:00,11.43,11.43,11.42,11.43,54852.0,9.3086,9.3086,9.3005,9.3086,54852.0
2017-09-29 14:00:00,11.43,11.43,11.42,11.42,36836.0,9.3086,9.3086,9.3005,9.3005,36836.0
2017-09-29 14:05:00,11.42,11.43,11.42,11.42,53900.0,9.3005,9.3086,9.3005,9.3005,53900.0
2017-09-29 14:10:00,11.42,11.43,11.42,11.42,17480.0,9.3005,9.3086,9.3005,9.3005,17480.0
2017-09-29 14:15:00,11.42,11.44,11.42,11.43,50504.0,9.3005,9.3167,9.3005,9.3086,50504.0
2017-09-29 14:20:00,11.43,11.45,11.43,11.45,36932.0,9.3086,9.3249,9.3086,9.3249,36932.0
2017-09-29 14:25:00,11.45,11.45,11.43,11.43,44512.0,9.3249,9.3249,9.3086,9.3086,44512.0
2017-09-29 14:30:00,11.43,11.44,11.43,11.44,79512.0,9.3086,9.3167,9.3086,9.3167,79512.0
2017-09-29 14:35:00,11.43,11.44,11.43,11.43,77424.0,9.3086,9.3167,9.3086,9.3086,77424.0
2017-09-29 14:40:00,11.43,11.43,11.41,11.42,69996.0,9.3086,9.3086,9.2923,9.3005,69996.0
2017-09-29 14:45:00,11.42,11.43,11.42,11.43,41016.0,9.3005,9.3086,9.3005,9.3086,41016.0
2017-09-29 14:50:00,11.43,11.43,11.42,11.42,28800.0,9.3086,9.3086,9.3005,9.3005,28800.0
2017-09-29 14:55:00,11.42,11.43,11.42,11.42,68156.0,9.3005,9.3086,9.3005,9.3005,68156.0
2017-09-29 15:00:00,11.42,11.42,11.42,11.42,43256.0,9.3005,9.3005,9.3005,9.3005,43256.0
2017-09-29 15:05:00,11.42,11.42,11.42,11.42,64876.0,9.3005,9.3005,9.3005,9.3005,64876.0
2017-09-29 15:10:00,11.42,11.42,11.41,11.42,57272.0,9.3005,9.3005,9.2923,9.3005,57272.0
2017-09-29 15:15:00,11.42,11.42,11.41,11.42,64024.0,9.3005,9.3005,9.2923,9.3005,64024.0
2017-09-29 15:20:00,11.42,11.43,11.41,11.41,110300.0,9.3005,9.3086,9.2923,9.2923,110300.0
2017-09-29 15:25:00,11.41,11.42,11.41,11.42,69072.0,9.2923,9.3005,9.2923,9.3005,69072.0
2017-09-29 15:30:00,11.42,11.42,11.41,11.42,93288.0,9.3005,9.3005,9.2923,9.3005,93288.0
2017-09-29 15:35:00,11.42,11.42,11.4,11.41,89952.0,9.3005,9.3005,9.2842,9.2923,89952.0
2017-09-29 15:40:00,11.41,11.41,11.4,11.4,198720.0,9.2923,9.2923,9.2842,9.2842,198720.0
2017-09-29 15:45:00,11.4,11.41,11.4,11.41,150364.0,9.2842,9.2923,9.2842,9.2923,150364.0
2017-09-29 15:50:00,11.4,11.41,11.38,11.39,317612.0,9.2842,9.2923,9.2679,9.276,317612.0
2017-09-29 15:55:00,11.38,11.4,11.38,11.4,529660.0,9.2679,9.2842,9.2679,9.2842,529660.0
2017-10-02 09:30:00,11.42,11.44,11.38,11.43,170568.0,9.3005,9.3167,9.2679,9.3086,170568.0
2017-10-02 09:35:00,11.42,11.42,11.34,11.36,91540.0,9.3005,9.3005,9.2353,9.2516,91540.0
2017-10-02 09:40:00,11.37,11.37,11.34,11.35,29996.0,9.2597,9.2597,9.2353,9.2435,29996.0
2017-10-02 09:45:00,11.35,11.37,11.33,11.34,128160.0,9.2435,9.2597,9.2272,9.2353,128160.0
2017-10-02 09:50:00,11.34,11.38,11.34,11.35,79088.0,9.2353,9.2679,9.2353,9.2435,79088.0
2017-10-02 09:55:00,11.34,11.37,11.34,11.35,33608.0,9.2353,9.2597,9.2353,9.2435,33608.0
2017-10-02 10:00:00,11.36,11.37,11.35,11.35,42112.0,9.2516,9.2597,9.2435,9.2435,42112.0
2017-10-02 10:05:00,11.35,11.36,11.33,11.33,83828.0,9.2435,9.2516,9.2272,9.2272,83828.0
2017-10-02 10:10:00,11.33,11.34,11.3,11.31,115816.0,9.2272,9.2353,9.2027,9.2109,115816.0
2017-10-02 10:15:00,11.31,11.34,11.31,11.33,72640.0,9.2109,9.2353,9.2109,9.2272,72640.0
2017-10-02 10:20:00,11.33,11.34,11.31,11.33,114100.0,9.2272,9.2353,9.2109,9.2272,114100.0
2017-10-02 10:25:00,11.32,11.32,11.31,11.31,52744.0,9.219,9.219,9.2109,9.2109,52744.0
2017-10-02 10:30:00,11.31,11.32,11.29,11.29,96804.0,9.2109,9.219,9.1946,9.1946,96804.0
2017-10-02 10:35:00,11.29,11.32,11.29,11.31,86928.0,9.1946,9.219,9.1946,9.2109,86928.0
2017-10-02 10:40:00,11.31,11.31,11.3,11.31,68880.0,9.2109,9.2109,9.2027,9.2109,68880.0
2017-10-02 10:45:00,11.31,11.32,11.3,11.31,60664.0,9.2109,9.219,9.2027,9.2109,60664.0
2017-10-02 10:50:00,11.31,11.31,11.29,11.3,66748.0,9.2109,9.2109,9.1946,9.2027,66748.0
2017-10-02 10:55:00,11.31,11.36,11.3,11.36,92800.0,9.2109,9.2516,9.2027,9.2516,92800.0
2017-10-02 11:00:00,11.36,11.39,11.36,11.39,72696.0,9.2516,9.276,9.2516,9.276,72696.0
2017-10-02 11:05:00,11.4,11.42,11.39,11.41,87016.0,9.2842,9.3005,9.276,9.2923,87016.0
2017-10-02 11:10:00,11.42,11.42,11.38,11.38,44136.0,9.3005,9.3005,9.2679,9.2679,44136.0
2017-10-02 11:15:00,11.38,11.38,11.36,11.37,52780.0,9.2679,9.2679,9.2516,9.2597,52780.0
2017-10-02 11:20:00,11.37,11.37,11.36,11.36,38888.0,9.2597,9.2597,9.2516,9.2516,38888.0
2017-10-02 11:25:00,11.36,11.36,11.33,11.34,69860.0,9.2516,9.2516,9.2272,9.2353,69860.0
2017-10-02 11:30:00,11.34,11.37,11.33,11.37,49720.0,9.2353,9.2597,9.2272,9.2597,49720.0
2017-10-02 11:35:00,11.37,11.38,11.36,11.38,91752.0,9.2597,9.2679,9.2516,9.2679,91752.0
2017-10-02 11:40:00,11.38,11.38,11.36,11.36,42844.0,9.2679,9.2679,9.2516,9.2516,42844.0
2017-10-02 11:45:00,11.36,11.37,11.35,11.36,44192.0,9.2516,9.2597,9.2435,9.2516,44192.0
2017-10-02 11:50:00,11.37,11.37,11.36,11.36,46256.0,9.2597,9.2597,9.2516,9.2516,46256.0
2017-10-02 11:55:00,11.36,11.36,11.34,11.34,47220.0,9.2516,9.2516,9.2353,9.2353,47220.0
2017-10-02 12:00:00,11.34,11.35,11.32,11.35,54900.0,9.2353,9.2435,9.219,9.2435,54900.0
2017-10-02 12:05:00,11.34,11.36,11.34,11.35,37284.0,9.2353,9.2516,9.2353,9.2435,37284.0
2017-10-02 12:10:00,11.35,11.36,11.35,11.35,36648.0,9.2435,9.2516,9.2435,9.2435,36648.0
2017-10-02 12:15:00,11.35,11.36,11.34,11.35,82044.0,9.2435,9.2516,9.2353,9.2435,82044.0
2017-10-02 12:20:00,11.35,11.37,11.34,11.37,115604.0,9.2435,9.2597,9.2353,9.2597,115604.0
2017-10-02 12:25:00,11.37,11.37,11.37,11.37,69168.0,9.2597,9.2597,9.2597,9.2597,69168.0
2017-10-02 12:30:00,11.37,11.37,11.37,11.37,54276.0,9.2597,9.2597,9.2597,9.2597,54276.0
2017-10-02 12:35:00,11.37,11.38,11.37,11.37,41640.0,9.2597,9.2679,9.2597,9.2597,41640.0
2017-10-02 12:40:00,11.37,11.38,11.37,11.37,105472.0,9.2597,9.2679,9.2597,9.2597,105472.0
2017-10-02 12:45:00,11.37,11.38,11.36,11.37,101120.0,9.2597,9.2679,9.2516,9.2597,101120.0
2017-10-02 12:50:00,11.37,11.38,11.37,11.38,64532.0,9.2597,9.2679,9.2597,9.2679,64532.0
2017-10-02 12:55:00,11.38,11.38,11.36,11.36,91824.0,9.2679,9.2679,9.2516,9.2516,91824.0
2017-10-02 13:00:00,11.36,11.38,11.36,11.38,60400.0,9.2516,9.2679,9.2516,9.2679,60400.0
2017-10-02 13:05:00,11.38,11.38,11.37,11.37,80100.0,9.2679,9.2679,9.2597,9.2597,80100.0
2017-10-02 13:10:00,11.37,11.37,11.37,11.37,29512.0,9.2597,9.2597,9.2597,9.2597,29512.0
2017-10-02 13:15:00,11.37,11.37,11.36,11.37,115312.0,9.2597,9.2597,9.2516,9.2597,115312.0
2017-10-02 13:20:00,11.37,11.38,11.37,11.37,31252.0,9.2597,9.2679,9.2597,9.2597,31252.0
2017-10-02 13:25:00,11.37,11.37,11.35,11.36,93028.0,9.2597,9.2597,9.2435,9.2516,93028.0
2017-10-02 13:30:00,11.36,11.37,11.35,11.35,43780.0,9.2516,9.2597,9.2435,9.2435,43780.0
2017-10-02 13:35:00,11.35,11.36,11.34,11.35,54992.0,9.2435,9.2516,9.2353,9.2435,54992.0
2017-10-02 13:40:00,11.35,11.38,11.35,11.38,105888.0,9.2435,9.2679,9.2435,9.2679,105888.0
2017-10-02 13:45:00,11.38,11.38,11.37,11.37,65272.0,9.2679,9.2679,9.2597,9.2597,65272.0
2017-10-02 13:50:00,11.37,11.4,11.37,11.4,87196.0,9.2597,9.2842,9.2597,9.2842,87196.0
2017-10-02 13:55:00,11.4,11.41,11.4,11.4,79784.0,9.2842,9.2923,9.2842,9.2842,79784.0
2017-10-02 14:00:00,11.4,11.4,11.4,11.4,46000.0,9.2842,9.2842,9.2842,9.2842,46000.0
2017-10-02 14:05:00,11.4,11.4,11.4,11.4,26232.0,9.2842,9.2842,9.2842,9.2842,26232.0
2017-10-02 14:10:00,11.4,11.42,11.38,11.41,126548.0,9.2842,9.3005,9.2679,9.2923,126548.0
2017-10-02 14:15:00,11.41,11.41,11.4,11.4,54656.0,9.2923,9.2923,9.2842,9.2842,54656.0
2017-10-02 14:20:00,11.4,11.42,11.4,11.42,126672.0,9.2842,9.3005,9.2842,9.3005,126672.0
2017-10-02 14:25:00,11.42,11.42,11.41,11.41,45988.0,9.3005,9.3005,9.2923,9.2923,45988.0
2017-10-02 14:30:00,11.42,11.42,11.41,11.42,64704.0,9.3005,9.3005,9.2923,9.3005,64704.0
2017-10-02 14:35:00,11.42,11.42,11.4,11.41,87592.0,9.3005,9.3005,9.2842,9.2923,87592.0
2017-10-02 14:40:00,11.41,11.41,11.39,11.4,94644.0,9.2923,9.2923,9.276,9.2842,94644.0
2017-10-02 14:45:00,11.4,11.4,11.39,11.4,332116.0,9.2842,9.2842,9.276,9.2842,332116.0
2017-10-02 14:50:00,11.4,11.41,11.39,11.4,117896.0,9.2842,9.2923,9.276,9.2842,117896.0
2017-10-02 14:55:00,11.4,11.42,11.4,11.42,130800.0,9.2842,9.3005,9.2842,9.3005,130800.0
2017-10-02 15:00:00,11.42,11.42,11.41,11.42,87816.0,9.3005,9.3005,9.2923,9.3005,87816.0
2017-10-02 15:05:00,11.42,11.43,11.42,11.42,193344.0,9.3005,9.3086,9.3005,9.3005,193344.0
2017-10-02 15:10:00,11.42,11.42,11.41,11.41,112392.0,9.3005,9.3005,9.2923,9.2923,112392.0
2017-10-02 15:15:00,11.41,11.43,11.41,11.43,161416.0,9.2923,9.3086,9.2923,9.3086,161416.0
2017-10-02 15:20:00,11.43,11.43,11.42,11.42,141016.0,9.3086,9.3086,9.3005,9.3005,141016.0
2017-10-02 15:25:00,11.42,11.42,11.41,11.42,118264.0,9.3005,9.3005,9.2923,9.3005,118264.0
2017-10-02 15:30:00,11.42,11.43,11.42,11.43,120396.0,9.3005,9.3086,9.3005,9.3086,120396.0
2017-10-02 15:35:00,11.43,11.44,11.43,11.43,123836.0,9.3086,9.3167,9.3086,9.3086,123836.0
2017-10-02 15:40:00,11.43,11.43,11.42,11.42,230876.0,9.3086,9.3086,9.3005,9.3005,230876.0
2017-10-02 15:45:00,11.43,11.43,11.42,11.43,241452.0,9.3086,9.3086,9.3005,9.3086,241452.0
2017-10-02 15:50:00,11.43,11.44,11.42,11.42,299756.0,9.3086,9.3167,9.3005,9.3005,299756.0
2017-10-02 15:55:00,11.42,11.44,11.42,11.44,541228.0,9.3005,9.3167,9.3005,9.3167,541228.0
2017-10-03 09:30:00,11.48,11.48,11.43,11.48,98108.0,9.3493,9.3493,9.3086,9.3493,98108.0
2017-10-03 09:35:00,11.47,11.49,11.47,11.49,240912.0,9.3412,9.3575,9.3412,9.3575,240912.0
2017-10-03 09:40:00,11.48,11.49,11.46,11.48,80932.0,9.3493,9.3575,9.333,9.3493,80932.0
2017-10-03 09:45:00,11.48,11.54,11.48,11.54,200640.0,9.3493,9.3982,9.3493,9.3982,200640.0
2017-10-03 09:50:00,11.54,11.54,11.5,11.52,127156.0,9.3982,9.3982,9.3656,9.3819,127156.0
2017-10-03 09:55:00,11.52,11.52,11.47,11.49,50220.0,9.3819,9.3819,9.3412,9.3575,50220.0
2017-10-03 10:00:00,11.48,11.49,11.46,11.46,68804.0,9.3493,9.3575,9.333,9.333,68804.0
2017-10-03 10:05:00,11.46,11.51,11.45,11.5,94176.0,9.333,9.3738,9.3249,9.3656,94176.0
2017-10-03 10:10:00,11.51,11.51,11.49,11.5,41800.0,9.3738,9.3738,9.3575,9.3656,41800.0
2017-10-03 10:15:00,11.5,11.51,11.49,11.49,44840.0,9.3656,9.3738,9.3575,9.3575,44840.0
2017-10-03 10:20:00,11.49,11.49,11.47,11.47,34796.0,9.3575,9.3575,9.3412,9.3412,34796.0
2017-10-03 10:25:00,11.47,11.51,11.47,11.49,110452.0,9.3412,9.3738,9.3412,9.3575,110452.0
2017-10-03 10:30:00,11.49,11.49,11.47,11.49,59808.0,9.3575,9.3575,9.3412,9.3575,59808.0
2017-10-03 10:35:00,11.48,11.49,11.47,11.47,18736.0,9.3493,9.3575,9.3412,9.3412,18736.0
2017-10-03 10:40:00,11.47,11.49,11.47,11.49,32300.0,9.3412,9.3575,9.3412,9.3575,32300.0
2017-10-03 10:45:00,11.49,11.49,11.49,11.49,56920.0,9.3575,9.3575,9.3575,9.3575,56920.0
2017-10-03 10:50:00,11.49,11.5,11.45,11.46,56752.0,9.3575,9.3656,9.3249,9.333,56752.0
2017-10-03 10:55:00,11.46,11.46,11.45,11.45,33656.0,9.333,9.333,9.3249,9.3249,33656.0
2017-10-03 11:00:00,11.45,11.46,11.45,11.45,14000.0,9.3249,9.333,9.3249,9.3249,14000.0
2017-10-03 11:05:00,11.45,11.45,11.44,11.44,18528.0,9.3249,9.3249,9.3167,9.3167,18528.0
2017-10-03 11:10:00,11.44,11.44,11.41,11.42,79960.0,9.3167,9.3167,9.2923,9.3005,79960.0
2017-10-03 11:15:00,11.42,11.43,11.42,11.43,26604.0,9.3005,9.3086,9.3005,9.3086,26604.0
2017-10-03 11:20:00,11.43,11.43,11.42,11.43,20000.0,9.3086,9.3086,9.3005,9.3086,20000.0
2017-10-03 11:25:00,11.43,11.43,11.42,11.43,27776.0,9.3086,9.3086,9.3005,9.3086,27776.0
2017-10-03 11:30:00,11.42,11.43,11.42,11.43,6400.0,9.3005,9.3086,9.3005,9.3086,6400.0
2017-10-03 11:35:00,11.43,11.44,11.42,11.44,30948.0,9.3086,9.3167,9.3005,9.3167,30948.0
2017-10-03 11:40:00,11.44,11.44,11.43,11.44,30912.0,9.3167,9.3167,9.3086,9.3167,30912.0
2017-10-03 11:45:00,11.44,11.45,11.42,11.42,107340.0,9.3167,9.3249,9.3005,9.3005,107340.0
2017-10-03 11:50:00,11.41,11.43,11.4,11.43,38560.0,9.2923,9.3086,9.2842,9.3086,38560.0
2017-10-03 11:55:00,11.43,11.43,11.41,11.42,116008.0,9.3086,9.3086,9.2923,9.3005,116008.0
2017-10-03 12:00:00,11.42,11.42,11.41,11.42,6960.0,9.3005,9.3005,9.2923,9.3005,6960.0
2017-10-03 12:05:00,11.42,11.44,11.42,11.43,34640.0,9.3005,9.3167,9.3005,9.3086,34640.0
2017-10-03 12:10:00,11.44,11.44,11.42,11.43,29372.0,9.3167,9.3167,9.3005,9.3086,29372.0
2017-10-03 12:15:00,11.43,11.43,11.42,11.42,31200.0,9.3086,9.3086,9.3005,9.3005,31200.0
2017-10-03 12:20:00,11.42,11.43,11.42,11.42,36056.0,9.3005,9.3086,9.3005,9.3005,36056.0
2017-10-03 12:25:00,11.41,11.42,11.39,11.4,45332.0,9.2923,9.3005,9.276,9.2842,45332.0
2017-10-03 12:30:00,11.4,11.41,11.39,11.4,73072.0,9.2842,9.2923,9.276,9.2842,73072.0
2017-10-03 12:35:00,11.4,11.42,11.4,11.41,747736.0,9.2842,9.3005,9.2842,9.2923,747736.0
2017-10-03 12:40:00,11.42,11.42,11.39,11.4,33332.0,9.3005,9.3005,9.276,9.2842,33332.0
2017-10-03 12:45:00,11.39,11.4,11.38,11.38,46280.0,9.276,9.2842,9.2679,9.2679,46280.0
2017-10-03 12:50:00,11.38,11.39,11.37,11.37,65204.0,9.2679,9.276,9.2597,9.2597,65204.0
2017-10-03 12:55:00,11.37,11.38,11.36,11.37,43940.0,9.2597,9.2679,9.2516,9.2597,43940.0
2017-10-03 13:00:00,11.37,11.37,11.36,11.36,28852.0,9.2597,9.2597,9.2516,9.2516,28852.0
2017-10-03 13:05:00,11.36,11.38,11.36,11.36,39316.0,9.2516,9.2679,9.2516,9.2516,39316.0
2017-10-03 13:10:00,11.37,11.37,11.34,11.35,100976.0,9.2597,9.2597,9.2353,9.2435,100976.0
2017-10-03 13:15:00,11.35,11.35,11.34,11.35,62928.0,9.2435,9.2435,9.2353,9.2435,62928.0
2017-10-03 13:20:00,11.35,11.36,11.33,11.35,64972.0,9.2435,9.2516,9.2272,9.2435,64972.0
2017-10-03 13:25:00,11.35,11.35,11.33,11.34,64460.0,9.2435,9.2435,9.2272,9.2353,64460.0
2017-10-03 13:30:00,11.34,11.35,11.34,11.34,38268.0,9.2353,9.2435,9.2353,9.2353,38268.0
2017-10-03 13:35:00,11.34,11.37,11.34,11.36,142180.0,9.2353,9.2597,9.2353,9.2516,142180.0
2017-10-03 13:40:00,11.36,11.38,11.36,11.38,64048.0,9.2516,9.2679,9.2516,9.2679,64048.0
2017-10-03 13:45:00,11.38,11.38,11.37,11.37,18264.0,9.2679,9.2679,9.2597,9.2597,18264.0
2017-10-03 13:50:00,11.37,11.38,11.37,11.37,70640.0,9.2597,9.2679,9.2597,9.2597,70640.0
2017-10-03 13:55:00,11.37,11.37,11.37,11.37,24992.0,9.2597,9.2597,9.2597,9.2597,24992.0
2017-10-03 14:00:00,11.37,11.38,11.37,11.38,89324.0,9.2597,9.2679,9.2597,9.2679,89324.0
2017-10-03 14:05:00,11.38,11.39,11.38,11.38,51012.0,9.2679,9.276,9.2679,9.2679,51012.0
2017-10-03 14:10:00,11.38,11.38,11.38,11.38,42360.0,9.2679,9.2679,9.2679,9.2679,42360.0
2017-10-03 14:15:00,11.38,11.4,11.38,11.4,98656.0,9.2679,9.2842,9.2679,9.2842,98656.0
2017-10-03 14:20:00,11.4,11.4,11.39,11.4,25288.0,9.2842,9.2842,9.276,9.2842,25288.0
2017-10-03 14:25:00,11.4,11.41,11.4,11.41,50772.0,9.2842,9.2923,9.2842,9.2923,50772.0
2017-10-03 14:30:00,11.41,11.42,11.41,11.41,21004.0,9.2923,9.3005,9.2923,9.2923,21004.0
2017-10-03 14:35:00,11.42,11.42,11.4,11.4,65872.0,9.3005,9.3005,9.2842,9.2842,65872.0
2017-10-03 14:40:00,11.4,11.42,11.4,11.41,36188.0,9.2842,9.3005,9.2842,9.2923,36188.0
2017-10-03 14:45:00,11.41,11.42,11.4,11.4,43924.0,9.2923,9.3005,9.2842,9.2842,43924.0
2017-10-03 14:50:00,11.4,11.4,11.39,11.4,35992.0,9.2842,9.2842,9.276,9.2842,35992.0
2017-10-03 14:55:00,11.4,11.41,11.4,11.41,38820.0,9.2842,9.2923,9.2842,9.2923,38820.0
2017-10-03 15:00:00,11.41,11.42,11.4,11.41,75136.0,9.2923,9.3005,9.2842,9.2923,75136.0
2017-10-03 15:05:00,11.41,11.42,11.41,11.41,220324.0,9.2923,9.3005,9.2923,9.2923,220324.0
2017-10-03 15:10:00,11.41,11.42,11.41,11.42,91312.0,9.2923,9.3005,9.2923,9.3005,91312.0
2017-10-03 15:15:00,11.42,11.42,11.41,11.42,69152.0,9.3005,9.3005,9.2923,9.3005,69152.0
2017-10-03 15:20:00,11.42,11.43,11.42,11.43,65840.0,9.3005,9.3086,9.3005,9.3086,65840.0
2017-10-03 15:25:00,11.43,11.43,11.42,11.43,73004.0,9.3086,9.3086,9.3005,9.3086,73004.0
2017-10-03 15:30:00,11.43,11.44,11.43,11.43,50820.0,9.3086,9.3167,9.3086,9.3086,50820.0
2017-10-03 15:35:00,11.43,11.45,11.43,11.45,140244.0,9.3086,9.3249,9.3086,9.3249,140244.0
2017-10-03 15:40:00,11.45,11.46,11.44,11.45,189700.0,9.3249,9.333,9.3167,9.3249,189700.0
2017-10-03 15:45:00,11.45,11.45,11.43,11.43,147092.0,9.3249,9.3249,9.3086,9.3086,147092.0
2017-10-03 15:50:00,11.44,11.46,11.43,11.45,337076.0,9.3167,9.333,9.3086,9.3249,337076.0
2017-10-03 15:55:00,11.45,11.46,11.44,11.45,862000.0,9.3249,9.333,9.3167,9.3249,862000.0
2017-10-04 09:30:00,11.46,11.53,11.4,11.51,289136.0,9.333,9.39,9.2842,9.3738,289136.0
2017-10-04 09:35:00,11.49,11.52,11.44,11.44,62444.0,9.3575,9.3819,9.3167,9.3167,62444.0
2017-10-04 09:40:00,11.44,11.44,11.38,11.38,43360.0,9.3167,9.3167,9.2679,9.2679,43360.0
2017-10-04 09:45:00,11.39,11.39,11.34,11.38,471924.0,9.276,9.276,9.2353,9.2679,471924.0
2017-10-04 09:50:00,11.38,11.45,11.38,11.4,132344.0,9.2679,9.3249,9.2679,9.2842,132344.0
2017-10-04 09:55:00,11.39,11.4,11.37,11.39,58492.0,9.276,9.2842,9.2597,9.276,58492.0
2017-10-04 10:00:00,11.39,11.4,11.37,11.37,83652.0,9.276,9.2842,9.2597,9.2597,83652.0
2017-10-04 10:05:00,11.37,11.38,11.35,11.38,200112.0,9.2597,9.2679,9.2435,9.2679,200112.0
2017-10-04 10:10:00,11.38,11.38,11.36,11.36,137432.0,9.2679,9.2679,9.2516,9.2516,137432.0
2017-10-04 10:15:00,11.36,11.38,11.36,11.37,63120.0,9.2516,9.2679,9.2516,9.2597,63120.0
2017-10-04 10:20:00,11.37,11.37,11.35,11.35,75884.0,9.2597,9.2597,9.2435,9.2435,75884.0
2017-10-04 10:25:00,11.35,11.38,11.35,11.36,60512.0,9.2435,9.2679,9.2435,9.2516,60512.0
2017-10-04 10:30:00,11.36,11.38,11.36,11.37,101852.0,9.2516,9.2679,9.2516,9.2597,101852.0
2017-10-04 10:35:00,11.37,11.38,11.36,11.38,61252.0,9.2597,9.2679,9.2516,9.2679,61252.0
2017-10-04 10:40:00,11.38,11.38,11.37,11.37,75812.0,9.2679,9.2679,9.2597,9.2597,75812.0
2017-10-04 10:45:00,11.37,11.38,11.36,11.36,68032.0,9.2597,9.2679,9.2516,9.2516,68032.0
2017-10-04 10:50:00,11.37,11.37,11.32,11.32,192676.0,9.2597,9.2597,9.219,9.219,192676.0
2017-10-04 10:55:00,11.33,11.38,11.33,11.37,126988.0,9.2272,9.2679,9.2272,9.2597,126988.0
2017-10-04 11:00:00,11.38,11.41,11.37,11.39,377744.0,9.2679,9.2923,9.2597,9.276,377744.0
2017-10-04 11:05:00,11.39,11.4,11.37,11.37,307676.0,9.276,9.2842,9.2597,9.2597,307676.0
2017-10-04 11:10:00,11.37,11.39,11.37,11.38,46292.0,9.2597,9.276,9.2597,9.2679,46292.0
2017-10-04 11:15:00,11.38,11.38,11.37,11.38,55208.0,9.2679,9.2679,9.2597,9.2679,55208.0
2017-10-04 11:20:00,11.38,11.38,11.37,11.37,16692.0,9.2679,9.2679,9.2597,9.2597,16692.0
2017-10-04 11:25:00,11.37,11.38,11.36,11.37,70036.0,9.2597,9.2679,9.2516,9.2597,70036.0
2017-10-04 11:30:00,11.37,11.4,11.37,11.39,90312.0,9.2597,9.2842,9.2597,9.276,90312.0
2017-10-04 11:35:00,11.39,11.42,11.39,11.4,114260.0,9.276,9.3005,9.276,9.2842,114260.0
2017-10-04 11:40:00,11.4,11.43,11.4,11.42,69832.0,9.2842,9.3086,9.2842,9.3005,69832.0
2017-10-04 11:45:00,11.42,11.43,11.42,11.43,48856.0,9.3005,9.3086,9.3005,9.3086,48856.0
2017-10-04 11:50:00,11.44,11.44,11.42,11.42,44664.0,9.3167,9.3167,9.3005,9.3005,44664.0
2017-10-04 11:55:00,11.42,11.42,11.41,11.42,38160.0,9.3005,9.3005,9.2923,9.3005,38160.0
2017-10-04 12:00:00,11.42,11.42,11.4,11.4,44148.0,9.3005,9.3005,9.2842,9.2842,44148.0
2017-10-04 12:05:00,11.4,11.42,11.4,11.42,50708.0,9.2842,9.3005,9.2842,9.3005,50708.0
2017-10-04 12:10:00,11.41,11.42,11.41,11.42,28472.0,9.2923,9.3005,9.2923,9.3005,28472.0
2017-10-04 12:15:00,11.42,11.43,11.42,11.42,37284.0,9.3005,9.3086,9.3005,9.3005,37284.0
2017-10-04 12:20:00,11.42,11.43,11.42,11.42,44036.0,9.3005,9.3086,9.3005,9.3005,44036.0
2017-10-04 12:25:00,11.41,11.42,11.41,11.41,350728.0,9.2923,9.3005,9.2923,9.2923,350728.0
2017-10-04 12:30:00,11.41,11.42,11.41,11.42,21140.0,9.2923,9.3005,9.2923,9.3005,21140.0
2017-10-04 12:35:00,11.41,11.42,11.39,11.4,34240.0,9.2923,9.3005,9.276,9.2842,34240.0
2017-10-04 12:40:00,11.4,11.4,11.38,11.39,27088.0,9.2842,9.2842,9.2679,9.276,27088.0
2017-10-04 12:45:00,11.39,11.4,11.38,11.4,64484.0,9.276,9.2842,9.2679,9.2842,64484.0
2017-10-04 12:50:00,11.4,11.41,11.39,11.4,27268.0,9.2842,9.2923,9.276,9.2842,27268.0
2017-10-04 12:55:00,11.4,11.42,11.4,11.41,57884.0,9.2842,9.3005,9.2842,9.2923,57884.0
2017-10-04 13:00:00,11.4,11.42,11.4,11.41,26164.0,9.2842,9.3005,9.2842,9.2923,26164.0
2017-10-04 13:05:00,11.41,11.43,11.4,11.42,59704.0,9.2923,9.3086,9.2842,9.3005,59704.0
2017-10-04 13:10:00,11.42,11.43,11.41,11.43,82716.0,9.3005,9.3086,9.2923,9.3086,82716.0
2017-10-04 13:15:00,11.43,11.43,11.42,11.43,40988.0,9.3086,9.3086,9.3005,9.3086,40988.0
2017-10-04 13:20:00,11.43,11.45,11.42,11.45,88956.0,9.3086,9.3249,9.3005,9.3249,88956.0
2017-10-04 13:25:00,11.45,11.45,11.44,11.45,279952.0,9.3249,9.3249,9.3167,9.3249,279952.0
2017-10-04 13:30:00,11.45,11.45,11.44,11.44,31104.0,9.3249,9.3249,9.3167,9.3167,31104.0
2017-10-04 13:35:00,11.44,11.44,11.42,11.43,37796.0,9.3167,9.3167,9.3005,9.3086,37796.0
2017-10-04 13:40:00,11.43,11.43,11.43,11.43,50956.0,9.3086,9.3086,9.3086,9.3086,50956.0
2017-10-04 13:45:00,11.43,11.44,11.43,11.44,37180.0,9.3086,9.3167,9.3086,9.3167,37180.0
2017-10-04 13:50:00,11.44,11.46,11.43,11.46,79748.0,9.3167,9.333,9.3086,9.333,79748.0
2017-10-04 13:55:00,11.46,11.48,11.46,11.47,77084.0,9.333,9.3493,9.333,9.3412,77084.0
2017-10-04 14:00:00,11.47,11.47,11.47,11.47,82772.0,9.3412,9.3412,9.3412,9.3412,82772.0
2017-10-04 14:05:00,11.47,11.48,11.46,11.48,112072.0,9.3412,9.3493,9.333,9.3493,112072.0
2017-10-04 14:10:00,11.48,11.48,11.46,11.46,55020.0,9.3493,9.3493,9.333,9.333,55020.0
2017-10-04 14:15:00,11.46,11.47,11.46,11.47,75676.0,9.333,9.3412,9.333,9.3412,75676.0
2017-10-04 14:20:00,11.47,11.47,11.45,11.45,34108.0,9.3412,9.3412,9.3249,9.3249,34108.0
2017-10-04 14:25:00,11.45,11.46,11.45,11.46,33672.0,9.3249,9.333,9.3249,9.333,33672.0
2017-10-04 14:30:00,11.46,11.46,11.45,11.45,98252.0,9.333,9.333,9.3249,9.3249,98252.0
2017-10-04 14:35:00,11.45,11.45,11.44,11.44,32460.0,9.3249,9.3249,9.3167,9.3167,32460.0
2017-10-04 14:40:00,11.44,11.44,11.43,11.44,43764.0,9.3167,9.3167,9.3086,9.3167,43764.0
2017-10-04 14:45:00,11.45,11.45,11.43,11.43,49652.0,9.3249,9.3249,9.3086,9.3086,49652.0
2017-10-04 14:50:00,11.44,11.46,11.44,11.46,63724.0,9.3167,9.333,9.3167,9.333,63724.0
2017-10-04 14:55:00,11.46,11.46,11.45,11.45,32364.0,9.333,9.333,9.3249,9.3249,32364.0
2017-10-04 15:00:00,11.45,11.46,11.45,11.46,69528.0,9.3249,9.333,9.3249,9.333,69528.0
2017-10-04 15:05:00,11.46,11.46,11.45,11.45,32748.0,9.333,9.333,9.3249,9.3249,32748.0
2017-10-04 15:10:00,11.45,11.45,11.45,11.45,36400.0,9.3249,9.3249,9.3249,9.3249,36400.0
2017-10-04 15:15:00,11.45,11.45,11.44,11.45,64428.0,9.3249,9.3249,9.3167,9.3249,64428.0
2017-10-04 15:20:00,11.45,11.45,11.44,11.44,57784.0,9.3249,9.3249,9.3167,9.3167,57784.0
2017-10-04 15:25:00,11.44,11.44,11.42,11.43,101044.0,9.3167,9.3167,9.3005,9.3086,101044.0
2017-10-04 15:30:00,11.42,11.43,11.42,11.43,162868.0,9.3005,9.3086,9.3005,9.3086,162868.0
2017-10-04 15:35:00,11.43,11.43,11.41,11.41,102744.0,9.3086,9.3086,9.2923,9.2923,102744.0
2017-10-04 15:40:00,11.41,11.42,11.4,11.41,121004.0,9.2923,9.3005,9.2842,9.2923,121004.0
2017-10-04 15:45:00,11.41,11.41,11.4,11.41,157152.0,9.2923,9.2923,9.2842,9.2923,157152.0
2017-10-04 15:50:00,11.41,11.42,11.4,11.4,295236.0,9.2923,9.3005,9.2842,9.2842,295236.0
2017-10-04 15:55:00,11.4,11.41,11.4,11.41,490852.0,9.2842,9.2923,9.2842,9.2923,490852.0
2017-10-05 09:30:00,11.41,11.43,11.33,11.41,126404.0,9.2923,9.3086,9.2272,9.2923,126404.0
2017-10-05 09:35:00,11.4,11.41,11.37,11.4,26000.0,9.2842,9.2923,9.2597,9.2842,26000.0
2017-10-05 09:40:00,11.4,11.41,11.38,11.4,30532.0,9.2842,9.2923,9.2679,9.2842,30532.0
2017-10-05 09:45:00,11.39,11.4,11.38,11.4,46120.0,9.276,9.2842,9.2679,9.2842,46120.0
2017-10-05 09:50:00,11.41,11.44,11.41,11.44,45612.0,9.2923,9.3167,9.2923,9.3167,45612.0
2017-10-05 09:55:00,11.44,11.44,11.41,11.42,63512.0,9.3167,9.3167,9.2923,9.3005,63512.0
2017-10-05 10:00:00,11.42,11.44,11.42,11.44,72932.0,9.3005,9.3167,9.3005,9.3167,72932.0
2017-10-05 10:05:00,11.44,11.44,11.42,11.42,47532.0,9.3167,9.3167,9.3005,9.3005,47532.0
2017-10-05 10:10:00,11.42,11.43,11.42,11.43,36508.0,9.3005,9.3086,9.3005,9.3086,36508.0
2017-10-05 10:15:00,11.43,11.45,11.42,11.44,157864.0,9.3086,9.3249,9.3005,9.3167,157864.0
2017-10-05 10:20:00,11.44,11.44,11.43,11.43,35520.0,9.3167,9.3167,9.3086,9.3086,35520.0
2017-10-05 10:25:00,11.43,11.43,11.41,11.41,51764.0,9.3086,9.3086,9.2923,9.2923,51764.0
2017-10-05 10:30:00,11.41,11.42,11.4,11.41,96624.0,9.2923,9.3005,9.2842,9.2923,96624.0
2017-10-05 10:35:00,11.41,11.43,11.4,11.43,28788.0,9.2923,9.3086,9.2842,9.3086,28788.0
2017-10-05 10:40:00,11.42,11.43,11.4,11.41,139480.0,9.3005,9.3086,9.2842,9.2923,139480.0
2017-10-05 10:45:00,11.4,11.41,11.4,11.4,21220.0,9.2842,9.2923,9.2842,9.2842,21220.0
2017-10-05 10:50:00,11.41,11.42,11.4,11.4,38036.0,9.2923,9.3005,9.2842,9.2842,38036.0
2017-10-05 10:55:00,11.41,11.41,11.39,11.39,31384.0,9.2923,9.2923,9.276,9.276,31384.0
2017-10-05 11:00:00,11.4,11.41,11.39,11.4,40324.0,9.2842,9.2923,9.276,9.2842,40324.0
2017-10-05 11:05:00,11.39,11.4,11.39,11.39,43552.0,9.276,9.2842,9.276,9.276,43552.0
2017-10-05 11:10:00,11.39,11.39,11.38,11.38,50696.0,9.276,9.276,9.2679,9.2679,50696.0
2017-10-05 11:15:00,11.38,11.4,11.38,11.4,33856.0,9.2679,9.2842,9.2679,9.2842,33856.0
2017-10-05 11:20:00,11.4,11.4,11.4,11.4,23040.0,9.2842,9.2842,9.2842,9.2842,23040.0
2017-10-05 11:25:00,11.4,11.4,11.39,11.4,31800.0,9.2842,9.2842,9.276,9.2842,31800.0
2017-10-05 11:30:00,11.39,11.41,11.38,11.41,27672.0,9.276,9.2923,9.2679,9.2923,27672.0
2017-10-05 11:35:00,11.41,11.42,11.41,11.42,14000.0,9.2923,9.3005,9.2923,9.3005,14000.0
2017-10-05 11:40:00,11.42,11.42,11.41,11.42,52000.0,9.3005,9.3005,9.2923,9.3005,52000.0
2017-10-05 11:45:00,11.42,11.44,11.42,11.44,82284.0,9.3005,9.3167,9.3005,9.3167,82284.0
2017-10-05 11:50:00,11.44,11.45,11.44,11.45,43592.0,9.3167,9.3249,9.3167,9.3249,43592.0
2017-10-05 11:55:00,11.44,11.46,11.44,11.46,67724.0,9.3167,9.333,9.3167,9.333,67724.0
2017-10-05 12:00:00,11.46,11.47,11.46,11.47,51288.0,9.333,9.3412,9.333,9.3412,51288.0
2017-10-05 12:05:00,11.46,11.47,11.46,11.46,41676.0,9.333,9.3412,9.333,9.333,41676.0
2017-10-05 12:10:00,11.46,11.47,11.46,11.47,35584.0,9.333,9.3412,9.333,9.3412,35584.0
2017-10-05 12:15:00,11.47,11.48,11.46,11.48,101004.0,9.3412,9.3493,9.333,9.3493,101004.0
2017-10-05 12:20:00,11.48,11.49,11.48,11.49,67580.0,9.3493,9.3575,9.3493,9.3575,67580.0
2017-10-05 12:25:00,11.49,11.5,11.49,11.49,47428.0,9.3575,9.3656,9.3575,9.3575,47428.0
2017-10-05 12:30:00,11.49,11.49,11.48,11.49,51328.0,9.3575,9.3575,9.3493,9.3575,51328.0
2017-10-05 12:35:00,11.49,11.49,11.47,11.47,49528.0,9.3575,9.3575,9.3412,9.3412,49528.0
2017-10-05 12:40:00,11.47,11.49,11.47,11.49,41200.0,9.3412,9.3575,9.3412,9.3575,41200.0
2017-10-05 12:45:00,11.49,11.49,11.48,11.48,63204.0,9.3575,9.3575,9.3493,9.3493,63204.0
2017-10-05 12:50:00,11.49,11.49,11.48,11.48,35996.0,9.3575,9.3575,9.3493,9.3493,35996.0
2017-10-05 12:55:00,11.48,11.49,11.48,11.48,29628.0,9.3493,9.3575,9.3493,9.3493,29628.0
2017-10-05 13:00:00,11.48,11.49,11.47,11.49,35400.0,9.3493,9.3575,9.3412,9.3575,35400.0
2017-10-05 13:05:00,11.49,11.49,11.49,11.49,27352.0,9.3575,9.3575,9.3575,9.3575,27352.0
2017-10-05 13:10:00,11.5,11.5,11.48,11.48,47172.0,9.3656,9.3656,9.3493,9.3493,47172.0
2017-10-05 13:15:00,11.49,11.5,11.48,11.5,33200.0,9.3575,9.3656,9.3493,9.3656,33200.0
2017-10-05 13:20:00,11.5,11.5,11.49,11.5,72848.0,9.3656,9.3656,9.3575,9.3656,72848.0
2017-10-05 13:25:00,11.49,11.51,11.49,11.5,45344.0,9.3575,9.3738,9.3575,9.3656,45344.0
2017-10-05 13:30:00,11.5,11.5,11.48,11.49,30044.0,9.3656,9.3656,9.3493,9.3575,30044.0
2017-10-05 13:35:00,11.49,11.49,11.48,11.49,17020.0,9.3575,9.3575,9.3493,9.3575,17020.0
2017-10-05 13:40:00,11.49,11.5,11.49,11.49,44356.0,9.3575,9.3656,9.3575,9.3575,44356.0
2017-10-05 13:45:00,11.5,11.51,11.5,11.51,73868.0,9.3656,9.3738,9.3656,9.3738,73868.0
2017-10-05 13:50:00,11.51,11.51,11.49,11.49,48980.0,9.3738,9.3738,9.3575,9.3575,48980.0
2017-10-05 13:55:00,11.49,11.5,11.49,11.49,59108.0,9.3575,9.3656,9.3575,9.3575,59108.0
2017-10-05 14:00:00,11.49,11.5,11.49,11.49,61604.0,9.3575,9.3656,9.3575,9.3575,61604.0
2017-10-05 14:05:00,11.49,11.5,11.47,11.47,54200.0,9.3575,9.3656,9.3412,9.3412,54200.0
2017-10-05 14:10:00,11.47,11.47,11.47,11.47,47544.0,9.3412,9.3412,9.3412,9.3412,47544.0
2017-10-05 14:15:00,11.47,11.48,11.47,11.48,56304.0,9.3412,9.3493,9.3412,9.3493,56304.0
2017-10-05 14:20:00,11.48,11.48,11.47,11.47,38024.0,9.3493,9.3493,9.3412,9.3412,38024.0
2017-10-05 14:25:00,11.47,11.47,11.47,11.47,32768.0,9.3412,9.3412,9.3412,9.3412,32768.0
2017-10-05 14:30:00,11.47,11.49,11.47,11.49,124352.0,9.3412,9.3575,9.3412,9.3575,124352.0
2017-10-05 14:35:00,11.48,11.49,11.48,11.48,58552.0,9.3493,9.3575,9.3493,9.3493,58552.0
2017-10-05 14:40:00,11.48,11.49,11.47,11.49,66976.0,9.3493,9.3575,9.3412,9.3575,66976.0
2017-10-05 14:45:00,11.49,11.49,11.48,11.48,77264.0,9.3575,9.3575,9.3493,9.3493,77264.0
2017-10-05 14:50:00,11.48,11.5,11.48,11.49,137672.0,9.3493,9.3656,9.3493,9.3575,137672.0
2017-10-05 14:55:00,11.49,11.5,11.49,11.5,98876.0,9.3575,9.3656,9.3575,9.3656,98876.0
2017-10-05 15:00:00,11.51,11.52,11.5,11.52,125624.0,9.3738,9.3819,9.3656,9.3819,125624.0
2017-10-05 15:05:00,11.52,11.52,11.49,11.5,75420.0,9.3819,9.3819,9.3575,9.3656,75420.0
2017-10-05 15:10:00,11.5,11.51,11.49,11.49,76144.0,9.3656,9.3738,9.3575,9.3575,76144.0
2017-10-05 15:15:00,11.49,11.5,11.49,11.49,48796.0,9.3575,9.3656,9.3575,9.3575,48796.0
2017-10-05 15:20:00,11.49,11.5,11.49,11.49,88592.0,9.3575,9.3656,9.3575,9.3575,88592.0
2017-10-05 15:25:00,11.49,11.5,11.49,11.5,74512.0,9.3575,9.3656,9.3575,9.3656,74512.0
2017-10-05 15:30:00,11.5,11.51,11.5,11.5,87300.0,9.3656,9.3738,9.3656,9.3656,87300.0
2017-10-05 15:35:00,11.5,11.52,11.5,11.52,96364.0,9.3656,9.3819,9.3656,9.3819,96364.0
2017-10-05 15:40:00,11.51,11.52,11.5,11.51,103956.0,9.3738,9.3819,9.3656,9.3738,103956.0
2017-10-05 15:45:00,11.51,11.51,11.5,11.51,168272.0,9.3738,9.3738,9.3656,9.3738,168272.0
2017-10-05 15:50:00,11.51,11.52,11.5,11.51,408876.0,9.3738,9.3819,9.3656,9.3738,408876.0
2017-10-05 15:55:00,11.51,11.52,11.51,11.51,303612.0,9.3738,9.3819,9.3738,9.3738,303612.0
2017-10-06 09:30:00,11.56,11.56,11.47,11.49,227800.0,9.4145,9.4145,9.3412,9.3575,227800.0
2017-10-06 09:35:00,11.49,11.55,11.49,11.54,72616.0,9.3575,9.4063,9.3575,9.3982,72616.0
2017-10-06 09:40:00,11.54,11.59,11.54,11.58,93232.0,9.3982,9.4389,9.3982,9.4308,93232.0
2017-10-06 09:45:00,11.58,11.61,11.57,11.57,157372.0,9.4308,9.4552,9.4226,9.4226,157372.0
2017-10-06 09:50:00,11.58,11.59,11.56,11.58,160172.0,9.4308,9.4389,9.4145,9.4308,160172.0
2017-10-06 09:55:00,11.57,11.59,11.57,11.58,80544.0,9.4226,9.4389,9.4226,9.4308,80544.0
2017-10-06 10:00:00,11.59,11.59,11.58,11.58,66600.0,9.4389,9.4389,9.4308,9.4308,66600.0
2017-10-06 10:05:00,11.58,11.59,11.54,11.56,307704.0,9.4308,9.4389,9.3982,9.4145,307704.0
2017-10-06 10:10:00,11.56,11.58,11.56,11.57,146396.0,9.4145,9.4308,9.4145,9.4226,146396.0
2017-10-06 10:15:00,11.57,11.59,11.56,11.59,112172.0,9.4226,9.4389,9.4145,9.4389,112172.0
2017-10-06 10:20:00,11.59,11.59,11.57,11.57,32800.0,9.4389,9.4389,9.4226,9.4226,32800.0
2017-10-06 10:25:00,11.57,11.58,11.56,11.58,107104.0,9.4226,9.4308,9.4145,9.4308,107104.0
2017-10-06 10:30:00,11.58,11.59,11.56,11.56,255148.0,9.4308,9.4389,9.4145,9.4145,255148.0
2017-10-06 10:35:00,11.56,11.56,11.53,11.54,101736.0,9.4145,9.4145,9.39,9.3982,101736.0
2017-10-06 10:40:00,11.54,11.56,11.53,11.56,204840.0,9.3982,9.4145,9.39,9.4145,204840.0
2017-10-06 10:45:00,11.56,11.57,11.56,11.56,72236.0,9.4145,9.4226,9.4145,9.4145,72236.0
2017-10-06 10:50:00,11.55,11.56,11.53,11.54,66936.0,9.4063,9.4145,9.39,9.3982,66936.0
2017-10-06 10:55:00,11.54,11.55,11.52,11.53,126856.0,9.3982,9.4063,9.3819,9.39,126856.0
2017-10-06 11:00:00,11.53,11.54,11.52,11.54,64856.0,9.39,9.3982,9.3819,9.3982,64856.0
2017-10-06 11:05:00,11.54,11.56,11.54,11.54,381316.0,9.3982,9.4145,9.3982,9.3982,381316.0
2017-10-06 11:10:00,11.54,11.56,11.54,11.56,202176.0,9.3982,9.4145,9.3982,9.4145,202176.0
2017-10-06 11:15:00,11.56,11.58,11.56,11.56,84212.0,9.4145,9.4308,9.4145,9.4145,84212.0
2017-10-06 11:20:00,11.56,11.59,11.55,11.58,187548.0,9.4145,9.4389,9.4063,9.4308,187548.0
2017-10-06 11:25:00,11.58,11.6,11.56,11.6,178716.0,9.4308,9.4471,9.4145,9.4471,178716.0
2017-10-06 11:30:00,11.6,11.61,11.59,11.6,103744.0,9.4471,9.4552,9.4389,9.4471,103744.0
2017-10-06 11:35:00,11.59,11.6,11.57,11.59,150296.0,9.4389,9.4471,9.4226,9.4389,150296.0
2017-10-06 11:40:00,11.6,11.61,11.6,11.6,121148.0,9.4471,9.4552,9.4471,9.4471,121148.0
2017-10-06 11:45:00,11.6,11.62,11.57,11.61,226360.0,9.4471,9.4633,9.4226,9.4552,226360.0
2017-10-06 11:50:00,11.61,11.61,11.57,11.58,105032.0,9.4552,9.4552,9.4226,9.4308,105032.0
2017-10-06 11:55:00,11.58,11.59,11.58,11.59,140908.0,9.4308,9.4389,9.4308,9.4389,140908.0
2017-10-06 12:00:00,11.59,11.59,11.58,11.58,68188.0,9.4389,9.4389,9.4308,9.4308,68188.0
2017-10-06 12:05:00,11.58,11.64,11.58,11.61,101676.0,9.4308,9.4796,9.4308,9.4552,101676.0
2017-10-06 12:10:00,11.61,11.61,11.59,11.61,84840.0,9.4552,9.4552,9.4389,9.4552,84840.0
2017-10-06 12:15:00,11.6,11.6,11.59,11.6,31576.0,9.4471,9.4471,9.4389,9.4471,31576.0
2017-10-06 12:20:00,11.6,11.62,11.6,11.61,98020.0,9.4471,9.4633,9.4471,9.4552,98020.0
2017-10-06 12:25:00,11.61,11.62,11.59,11.59,98036.0,9.4552,9.4633,9.4389,9.4389,98036.0
2017-10-06 12:30:00,11.59,11.59,11.58,11.59,90292.0,9.4389,9.4389,9.4308,9.4389,90292.0
2017-10-06 12:35:00,11.59,11.6,11.58,11.59,146424.0,9.4389,9.4471,9.4308,9.4389,146424.0
2017-10-06 12:40:00,11.59,11.59,11.56,11.57,53836.0,9.4389,9.4389,9.4145,9.4226,53836.0
2017-10-06 12:45:00,11.57,11.59,11.56,11.58,78188.0,9.4226,9.4389,9.4145,9.4308,78188.0
2017-10-06 12:50:00,11.58,11.58,11.56,11.57,69924.0,9.4308,9.4308,9.4145,9.4226,69924.0
2017-10-06 12:55:00,11.57,11.57,11.56,11.56,18976.0,9.4226,9.4226,9.4145,9.4145,18976.0
2017-10-06 13:00:00,11.56,11.58,11.56,11.56,127900.0,9.4145,9.4308,9.4145,9.4145,127900.0
2017-10-06 13:05:00,11.56,11.59,11.56,11.58,72608.0,9.4145,9.4389,9.4145,9.4308,72608.0
2017-10-06 13:10:00,11.58,11.59,11.57,11.59,33200.0,9.4308,9.4389,9.4226,9.4389,33200.0
2017-10-06 13:15:00,11.58,11.59,11.58,11.59,61100.0,9.4308,9.4389,9.4308,9.4389,61100.0
2017-10-06 13:20:00,11.59,11.61,11.59,11.61,80792.0,9.4389,9.4552,9.4389,9.4552,80792.0
2017-10-06 13:25:00,11.6,11.6,11.6,11.6,28556.0,9.4471,9.4471,9.4471,9.4471,28556.0
2017-10-06 13:30:00,11.6,11.61,11.59,11.6,73672.0,9.4471,9.4552,9.4389,9.4471,73672.0
2017-10-06 13:35:00,11.6,11.62,11.6,11.61,81096.0,9.4471,9.4633,9.4471,9.4552,81096.0
2017-10-06 13:40:00,11.61,11.62,11.61,11.61,78652.0,9.4552,9.4633,9.4552,9.4552,78652.0
2017-10-06 13:45:00,11.61,11.61,11.6,11.61,93996.0,9.4552,9.4552,9.4471,9.4552,93996.0
2017-10-06 13:50:00,11.61,11.61,11.59,11.6,60060.0,9.4552,9.4552,9.4389,9.4471,60060.0
2017-10-06 13:55:00,11.6,11.61,11.59,11.6,65756.0,9.4471,9.4552,9.4389,9.4471,65756.0
2017-10-06 14:00:00,11.6,11.62,11.6,11.6,79556.0,9.4471,9.4633,9.4471,9.4471,79556.0
2017-10-06 14:05:00,11.6,11.6,11.59,11.6,48980.0,9.4471,9.4471,9.4389,9.4471,48980.0
2017-10-06 14:10:00,11.6,11.6,11.56,11.56,68656.0,9.4471,9.4471,9.4145,9.4145,68656.0
2017-10-06 14:15:00,11.56,11.56,11.55,11.56,198056.0,9.4145,9.4145,9.4063,9.4145,198056.0
2017-10-06 14:20:00,11.56,11.58,11.56,11.57,122260.0,9.4145,9.4308,9.4145,9.4226,122260.0
2017-10-06 14:25:00,11.57,11.58,11.54,11.55,373080.0,9.4226,9.4308,9.3982,9.4063,373080.0
2017-10-06 14:30:00,11.55,11.57,11.53,11.56,178912.0,9.4063,9.4226,9.39,9.4145,178912.0
2017-10-06 14:35:00,11.55,11.56,11.53,11.56,124688.0,9.4063,9.4145,9.39,9.4145,124688.0
2017-10-06 14:40:00,11.56,11.58,11.55,11.56,118872.0,9.4145,9.4308,9.4063,9.4145,118872.0
2017-10-06 14:45:00,11.56,11.58,11.56,11.56,225288.0,9.4145,9.4308,9.4145,9.4145,225288.0
2017-10-06 14:50:00,11.56,11.56,11.55,11.55,70972.0,9.4145,9.4145,9.4063,9.4063,70972.0
2017-10-06 14:55:00,11.55,11.55,11.54,11.54,62212.0,9.4063,9.4063,9.3982,9.3982,62212.0
2017-10-06 15:00:00,11.54,11.55,11.54,11.55,69736.0,9.3982,9.4063,9.3982,9.4063,69736.0
2017-10-06 15:05:00,11.54,11.56,11.53,11.55,144232.0,9.3982,9.4145,9.39,9.4063,144232.0
2017-10-06 15:10:00,11.55,11.56,11.55,11.55,63200.0,9.4063,9.4145,9.4063,9.4063,63200.0
2017-10-06 15:15:00,11.55,11.57,11.55,11.56,161076.0,9.4063,9.4226,9.4063,9.4145,161076.0
2017-10-06 15:20:00,11.56,11.56,11.55,11.55,46640.0,9.4145,9.4145,9.4063,9.4063,46640.0
2017-10-06 15:25:00,11.55,11.55,11.53,11.53,57244.0,9.4063,9.4063,9.39,9.39,57244.0
2017-10-06 15:30:00,11.53,11.54,11.53,11.53,109688.0,9.39,9.3982,9.39,9.39,109688.0
2017-10-06 15:35:00,11.53,11.53,11.52,11.52,93212.0,9.39,9.39,9.3819,9.3819,93212.0
2017-10-06 15:40:00,11.52,11.52,11.51,11.51,184652.0,9.3819,9.3819,9.3738,9.3738,184652.0
2017-10-06 15:45:00,11.51,11.52,11.5,11.5,235276.0,9.3738,9.3819,9.3656,9.3656,235276.0
2017-10-06 15:50:00,11.5,11.51,11.5,11.51,258908.0,9.3656,9.3738,9.3656,9.3738,258908.0
2017-10-06 15:55:00,11.51,11.51,11.5,11.51,334028.0,9.3738,9.3738,9.3656,9.3738,334028.0
2017-10-09 09:30:00,11.5,11.6,11.5,11.56,90856.0,9.3656,9.4471,9.3656,9.4145,90856.0
2017-10-09 09:35:00,11.56,11.56,11.49,11.5,133532.0,9.4145,9.4145,9.3575,9.3656,133532.0
2017-10-09 09:40:00,11.49,11.52,11.48,11.5,101832.0,9.3575,9.3819,9.3493,9.3656,101832.0
2017-10-09 09:45:00,11.5,11.52,11.49,11.5,98680.0,9.3656,9.3819,9.3575,9.3656,98680.0
2017-10-09 09:50:00,11.49,11.5,11.48,11.49,41924.0,9.3575,9.3656,9.3493,9.3575,41924.0
2017-10-09 09:55:00,11.48,11.51,11.48,11.49,144064.0,9.3493,9.3738,9.3493,9.3575,144064.0
2017-10-09 10:00:00,11.49,11.52,11.49,11.52,241112.0,9.3575,9.3819,9.3575,9.3819,241112.0
2017-10-09 10:05:00,11.52,11.55,11.52,11.54,113452.0,9.3819,9.4063,9.3819,9.3982,113452.0
2017-10-09 10:10:00,11.54,11.55,11.52,11.52,56792.0,9.3982,9.4063,9.3819,9.3819,56792.0
2017-10-09 10:15:00,11.52,11.53,11.51,11.52,58920.0,9.3819,9.39,9.3738,9.3819,58920.0
2017-10-09 10:20:00,11.52,11.52,11.5,11.52,60612.0,9.3819,9.3819,9.3656,9.3819,60612.0
2017-10-09 10:25:00,11.52,11.52,11.51,11.51,49220.0,9.3819,9.3819,9.3738,9.3738,49220.0
2017-10-09 10:30:00,11.51,11.51,11.48,11.48,45368.0,9.3738,9.3738,9.3493,9.3493,45368.0
2017-10-09 10:35:00,11.48,11.49,11.47,11.49,42992.0,9.3493,9.3575,9.3412,9.3575,42992.0
2017-10-09 10:40:00,11.49,11.49,11.48,11.48,33836.0,9.3575,9.3575,9.3493,9.3493,33836.0
2017-10-09 10:45:00,11.48,11.48,11.46,11.46,106044.0,9.3493,9.3493,9.333,9.333,106044.0
2017-10-09 10:50:00,11.46,11.47,11.46,11.47,94976.0,9.333,9.3412,9.333,9.3412,94976.0
2017-10-09 10:55:00,11.47,11.47,11.44,11.44,47916.0,9.3412,9.3412,9.3167,9.3167,47916.0
2017-10-09 11:00:00,11.44,11.45,11.44,11.45,40000.0,9.3167,9.3249,9.3167,9.3249,40000.0
2017-10-09 11:05:00,11.45,11.45,11.44,11.44,54924.0,9.3249,9.3249,9.3167,9.3167,54924.0
2017-10-09 11:10:00,11.45,11.45,11.44,11.45,46172.0,9.3249,9.3249,9.3167,9.3249,46172.0
2017-10-09 11:15:00,11.45,11.46,11.45,11.46,56612.0,9.3249,9.333,9.3249,9.333,56612.0
2017-10-09 11:20:00,11.46,11.47,11.46,11.47,37200.0,9.333,9.3412,9.333,9.3412,37200.0
2017-10-09 11:25:00,11.47,11.48,11.47,11.48,36564.0,9.3412,9.3493,9.3412,9.3493,36564.0
2017-10-09 11:30:00,11.48,11.49,11.48,11.49,58180.0,9.3493,9.3575,9.3493,9.3575,58180.0
2017-10-09 11:35:00,11.49,11.49,11.47,11.47,36824.0,9.3575,9.3575,9.3412,9.3412,36824.0
2017-10-09 11:40:00,11.47,11.49,11.47,11.49,74416.0,9.3412,9.3575,9.3412,9.3575,74416.0
2017-10-09 11:45:00,11.49,11.5,11.48,11.49,23696.0,9.3575,9.3656,9.3493,9.3575,23696.0
2017-10-09 11:50:00,11.48,11.49,11.48,11.49,48596.0,9.3493,9.3575,9.3493,9.3575,48596.0
2017-10-09 11:55:00,11.48,11.49,11.47,11.48,38588.0,9.3493,9.3575,9.3412,9.3493,38588.0
2017-10-09 12:00:00,11.48,11.48,11.46,11.47,31624.0,9.3493,9.3493,9.333,9.3412,31624.0
2017-10-09 12:05:00,11.47,11.47,11.43,11.43,50844.0,9.3412,9.3412,9.3086,9.3086,50844.0
2017-10-09 12:10:00,11.44,11.45,11.44,11.45,34704.0,9.3167,9.3249,9.3167,9.3249,34704.0
2017-10-09 12:15:00,11.45,11.45,11.44,11.45,19256.0,9.3249,9.3249,9.3167,9.3249,19256.0
2017-10-09 12:20:00,11.45,11.46,11.44,11.45,38900.0,9.3249,9.333,9.3167,9.3249,38900.0
2017-10-09 12:25:00,11.45,11.46,11.45,11.45,26032.0,9.3249,9.333,9.3249,9.3249,26032.0
2017-10-09 12:30:00,11.45,11.46,11.45,11.45,62372.0,9.3249,9.333,9.3249,9.3249,62372.0
2017-10-09 12:35:00,11.45,11.47,11.45,11.47,29200.0,9.3249,9.3412,9.3249,9.3412,29200.0
2017-10-09 12:40:00,11.47,11.48,11.47,11.48,21600.0,9.3412,9.3493,9.3412,9.3493,21600.0
2017-10-09 12:45:00,11.48,11.48,11.48,11.48,25740.0,9.3493,9.3493,9.3493,9.3493,25740.0
2017-10-09 12:50:00,11.48,11.48,11.47,11.47,34000.0,9.3493,9.3493,9.3412,9.3412,34000.0
2017-10-09 12:55:00,11.47,11.47,11.46,11.46,29812.0,9.3412,9.3412,9.333,9.333,29812.0
2017-10-09 13:00:00,11.46,11.47,11.46,11.47,118500.0,9.333,9.3412,9.333,9.3412,118500.0
2017-10-09 13:05:00,11.47,11.47,11.46,11.46,48092.0,9.3412,9.3412,9.333,9.333,48092.0
2017-10-09 13:10:00,11.47,11.47,11.46,11.47,17600.0,9.3412,9.3412,9.333,9.3412,17600.0
2017-10-09 13:15:00,11.48,11.48,11.46,11.46,16000.0,9.3493,9.3493,9.333,9.333,16000.0
2017-10-09 13:20:00,11.47,11.47,11.46,11.46,35364.0,9.3412,9.3412,9.333,9.333,35364.0
2017-10-09 13:25:00,11.46,11.47,11.46,11.47,32604.0,9.333,9.3412,9.333,9.3412,32604.0
2017-10-09 13:30:00,11.46,11.47,11.46,11.47,18152.0,9.333,9.3412,9.333,9.3412,18152.0
2017-10-09 13:35:00,11.47,11.47,11.46,11.46,14204.0,9.3412,9.3412,9.333,9.333,14204.0
2017-10-09 13:40:00,11.46,11.46,11.44,11.45,21928.0,9.333,9.333,9.3167,9.3249,21928.0
2017-10-09 13:45:00,11.45,11.47,11.44,11.47,79148.0,9.3249,9.3412,9.3167,9.3412,79148.0
2017-10-09 13:50:00,11.47,11.47,11.47,11.47,15824.0,9.3412,9.3412,9.3412,9.3412,15824.0
2017-10-09 13:55:00,11.47,11.47,11.46,11.47,21904.0,9.3412,9.3412,9.333,9.3412,21904.0
2017-10-09 14:00:00,11.47,11.49,11.46,11.49,62032.0,9.3412,9.3575,9.333,9.3575,62032.0
2017-10-09 14:05:00,11.48,11.49,11.48,11.48,56316.0,9.3493,9.3575,9.3493,9.3493,56316.0
2017-10-09 14:10:00,11.48,11.49,11.47,11.49,87800.0,9.3493,9.3575,9.3412,9.3575,87800.0
2017-10-09 14:15:00,11.49,11.5,11.49,11.49,49800.0,9.3575,9.3656,9.3575,9.3575,49800.0
2017-10-09 14:20:00,11.49,11.49,11.48,11.49,78128.0,9.3575,9.3575,9.3493,9.3575,78128.0
2017-10-09 14:25:00,11.49,11.49,11.48,11.49,65016.0,9.3575,9.3575,9.3493,9.3575,65016.0
2017-10-09 14:30:00,11.48,11.49,11.48,11.48,87392.0,9.3493,9.3575,9.3493,9.3493,87392.0
2017-10-09 14:35:00,11.47,11.49,11.47,11.49,66312.0,9.3412,9.3575,9.3412,9.3575,66312.0
2017-10-09 14:40:00,11.49,11.49,11.48,11.48,29360.0,9.3575,9.3575,9.3493,9.3493,29360.0
2017-10-09 14:45:00,11.48,11.48,11.47,11.48,65208.0,9.3493,9.3493,9.3412,9.3493,65208.0
2017-10-09 14:50:00,11.48,11.48,11.47,11.48,52920.0,9.3493,9.3493,9.3412,9.3493,52920.0
2017-10-09 14:55:00,11.47,11.48,11.46,11.47,52628.0,9.3412,9.3493,9.333,9.3412,52628.0
2017-10-09 15:00:00,11.47,11.47,11.47,11.47,51876.0,9.3412,9.3412,9.3412,9.3412,51876.0
2017-10-09 15:05:00,11.47,11.47,11.47,11.47,43320.0,9.3412,9.3412,9.3412,9.3412,43320.0
2017-10-09 15:10:00,11.47,11.47,11.44,11.44,106996.0,9.3412,9.3412,9.3167,9.3167,106996.0
2017-10-09 15:15:00,11.44,11.45,11.44,11.44,78316.0,9.3167,9.3249,9.3167,9.3167,78316.0
2017-10-09 15:20:00,11.44,11.45,11.44,11.45,54052.0,9.3167,9.3249,9.3167,9.3249,54052.0
2017-10-09 15:25:00,11.45,11.45,11.44,11.45,41976.0,9.3249,9.3249,9.3167,9.3249,41976.0
2017-10-09 15:30:00,11.45,11.45,11.43,11.44,114792.0,9.3249,9.3249,9.3086,9.3167,114792.0
2017-10-09 15:35:00,11.44,11.44,11.43,11.44,104920.0,9.3167,9.3167,9.3086,9.3167,104920.0
2017-10-09 15:40:00,11.44,11.44,11.43,11.43,80248.0,9.3167,9.3167,9.3086,9.3086,80248.0
2017-10-09 15:45:00,11.43,11.44,11.43,11.44,158052.0,9.3086,9.3167,9.3086,9.3167,158052.0
2017-10-09 15:50:00,11.44,11.45,11.44,11.44,227056.0,9.3167,9.3249,9.3167,9.3167,227056.0
2017-10-09 15:55:00,11.44,11.45,11.44,11.45,300492.0,9.3167,9.3249,9.3167,9.3249,300492.0
2017-10-10 09:30:00,11.5,11.5,11.45,11.46,114248.0,9.3656,9.3656,9.3249,9.333,114248.0
2017-10-10 09:35:00,11.47,11.47,11.43,11.46,67652.0,9.3412,9.3412,9.3086,9.333,67652.0
2017-10-10 09:40:00,11.46,11.47,11.43,11.44,166332.0,9.333,9.3412,9.3086,9.3167,166332.0
2017-10-10 09:45:00,11.44,11.46,11.4,11.41,120036.0,9.3167,9.333,9.2842,9.2923,120036.0
2017-10-10 09:50:00,11.41,11.41,11.39,11.4,83348.0,9.2923,9.2923,9.276,9.2842,83348.0
2017-10-10 09:55:00,11.4,11.43,11.39,11.39,71528.0,9.2842,9.3086,9.276,9.276,71528.0
2017-10-10 10:00:00,11.39,11.41,11.39,11.39,82548.0,9.276,9.2923,9.276,9.276,82548.0
2017-10-10 10:05:00,11.39,11.42,11.39,11.4,99492.0,9.276,9.3005,9.276,9.2842,99492.0
2017-10-10 10:10:00,11.4,11.44,11.4,11.43,294300.0,9.2842,9.3167,9.2842,9.3086,294300.0
2017-10-10 10:15:00,11.43,11.43,11.4,11.4,108280.0,9.3086,9.3086,9.2842,9.2842,108280.0
2017-10-10 10:20:00,11.39,11.42,11.38,11.41,97052.0,9.276,9.3005,9.2679,9.2923,97052.0
2017-10-10 10:25:00,11.41,11.42,11.4,11.41,55388.0,9.2923,9.3005,9.2842,9.2923,55388.0
2017-10-10 10:30:00,11.41,11.41,11.39,11.39,137332.0,9.2923,9.2923,9.276,9.276,137332.0
2017-10-10 10:35:00,11.39,11.39,11.36,11.36,165072.0,9.276,9.276,9.2516,9.2516,165072.0
2017-10-10 10:40:00,11.36,11.4,11.36,11.4,130952.0,9.2516,9.2842,9.2516,9.2842,130952.0
2017-10-10 10:45:00,11.4,11.4,11.38,11.38,94100.0,9.2842,9.2842,9.2679,9.2679,94100.0
2017-10-10 10:50:00,11.39,11.39,11.36,11.37,149132.0,9.276,9.276,9.2516,9.2597,149132.0
2017-10-10 10:55:00,11.37,11.37,11.34,11.35,188784.0,9.2597,9.2597,9.2353,9.2435,188784.0
2017-10-10 11:00:00,11.35,11.36,11.32,11.32,321308.0,9.2435,9.2516,9.219,9.219,321308.0
2017-10-10 11:05:00,11.32,11.33,11.31,11.32,214968.0,9.219,9.2272,9.2109,9.219,214968.0
2017-10-10 11:10:00,11.32,11.33,11.32,11.33,105128.0,9.219,9.2272,9.219,9.2272,105128.0
2017-10-10 11:15:00,11.33,11.33,11.3,11.31,155696.0,9.2272,9.2272,9.2027,9.2109,155696.0
2017-10-10 11:20:00,11.31,11.33,11.31,11.31,108212.0,9.2109,9.2272,9.2109,9.2109,108212.0
2017-10-10 11:25:00,11.31,11.34,11.31,11.34,137224.0,9.2109,9.2353,9.2109,9.2353,137224.0
2017-10-10 11:30:00,11.34,11.35,11.31,11.33,218812.0,9.2353,9.2435,9.2109,9.2272,218812.0
2017-10-10 11:35:00,11.32,11.33,11.29,11.29,164600.0,9.219,9.2272,9.1946,9.1946,164600.0
2017-10-10 11:40:00,11.29,11.31,11.27,11.31,171944.0,9.1946,9.2109,9.1783,9.2109,171944.0
2017-10-10 11:45:00,11.3,11.3,11.27,11.28,170572.0,9.2027,9.2027,9.1783,9.1864,170572.0
2017-10-10 11:50:00,11.28,11.29,11.26,11.27,96920.0,9.1864,9.1946,9.1702,9.1783,96920.0
2017-10-10 11:55:00,11.27,11.28,11.25,11.27,126164.0,9.1783,9.1864,9.162,9.1783,126164.0
2017-10-10 12:00:00,11.27,11.28,11.26,11.27,145724.0,9.1783,9.1864,9.1702,9.1783,145724.0
2017-10-10 12:05:00,11.26,11.28,11.26,11.28,64352.0,9.1702,9.1864,9.1702,9.1864,64352.0
2017-10-10 12:10:00,11.28,11.3,11.27,11.3,44876.0,9.1864,9.2027,9.1783,9.2027,44876.0
2017-10-10 12:15:00,11.3,11.3,11.28,11.28,34972.0,9.2027,9.2027,9.1864,9.1864,34972.0
2017-10-10 12:20:00,11.28,11.28,11.28,11.28,68900.0,9.1864,9.1864,9.1864,9.1864,68900.0
2017-10-10 12:25:00,11.28,11.29,11.28,11.29,41348.0,9.1864,9.1946,9.1864,9.1946,41348.0
2017-10-10 12:30:00,11.29,11.29,11.28,11.29,24016.0,9.1946,9.1946,9.1864,9.1946,24016.0
2017-10-10 12:35:00,11.29,11.3,11.29,11.29,34064.0,9.1946,9.2027,9.1946,9.1946,34064.0
2017-10-10 12:40:00,11.29,11.31,11.29,11.3,250524.0,9.1946,9.2109,9.1946,9.2027,250524.0
2017-10-10 12:45:00,11.3,11.3,11.29,11.29,97304.0,9.2027,9.2027,9.1946,9.1946,97304.0
2017-10-10 12:50:00,11.29,11.29,11.27,11.28,97512.0,9.1946,9.1946,9.1783,9.1864,97512.0
2017-10-10 12:55:00,11.28,11.28,11.27,11.28,67280.0,9.1864,9.1864,9.1783,9.1864,67280.0
2017-10-10 13:00:00,11.28,11.29,11.28,11.28,65340.0,9.1864,9.1946,9.1864,9.1864,65340.0
2017-10-10 13:05:00,11.28,11.28,11.27,11.28,62380.0,9.1864,9.1864,9.1783,9.1864,62380.0
2017-10-10 13:10:00,11.27,11.28,11.27,11.28,58524.0,9.1783,9.1864,9.1783,9.1864,58524.0
2017-10-10 13:15:00,11.28,11.28,11.27,11.28,74624.0,9.1864,9.1864,9.1783,9.1864,74624.0
2017-10-10 13:20:00,11.28,11.29,11.26,11.26,43272.0,9.1864,9.1946,9.1702,9.1702,43272.0
2017-10-10 13:25:00,11.26,11.26,11.24,11.25,88520.0,9.1702,9.1702,9.1539,9.162,88520.0
2017-10-10 13:30:00,11.25,11.26,11.25,11.25,41560.0,9.162,9.1702,9.162,9.162,41560.0
2017-10-10 13:35:00,11.25,11.28,11.25,11.28,100876.0,9.162,9.1864,9.162,9.1864,100876.0
2017-10-10 13:40:00,11.28,11.29,11.27,11.27,73112.0,9.1864,9.1946,9.1783,9.1783,73112.0
2017-10-10 13:45:00,11.27,11.27,11.26,11.27,45244.0,9.1783,9.1783,9.1702,9.1783,45244.0
2017-10-10 13:50:00,11.27,11.29,11.26,11.28,117348.0,9.1783,9.1946,9.1702,9.1864,117348.0
2017-10-10 13:55:00,11.28,11.28,11.26,11.26,46988.0,9.1864,9.1864,9.1702,9.1702,46988.0
2017-10-10 14:00:00,11.26,11.26,11.24,11.24,87784.0,9.1702,9.1702,9.1539,9.1539,87784.0
2017-10-10 14:05:00,11.24,11.24,11.23,11.24,79612.0,9.1539,9.1539,9.1457,9.1539,79612.0
2017-10-10 14:10:00,11.24,11.25,11.23,11.25,124764.0,9.1539,9.162,9.1457,9.162,124764.0
2017-10-10 14:15:00,11.25,11.27,11.25,11.26,274132.0,9.162,9.1783,9.162,9.1702,274132.0
2017-10-10 14:20:00,11.26,11.27,11.25,11.25,189152.0,9.1702,9.1783,9.162,9.162,189152.0
2017-10-10 14:25:00,11.25,11.26,11.25,11.25,55408.0,9.162,9.1702,9.162,9.162,55408.0
2017-10-10 14:30:00,11.24,11.27,11.24,11.27,77636.0,9.1539,9.1783,9.1539,9.1783,77636.0
2017-10-10 14:35:00,11.27,11.27,11.25,11.25,319576.0,9.1783,9.1783,9.162,9.162,319576.0
2017-10-10 14:40:00,11.25,11.27,11.25,11.27,136596.0,9.162,9.1783,9.162,9.1783,136596.0
2017-10-10 14:45:00,11.26,11.28,11.25,11.27,166824.0,9.1702,9.1864,9.162,9.1783,166824.0
2017-10-10 14:50:00,11.27,11.28,11.24,11.26,126700.0,9.1783,9.1864,9.1539,9.1702,126700.0
2017-10-10 14:55:00,11.26,11.28,11.24,11.24,414464.0,9.1702,9.1864,9.1539,9.1539,414464.0
2017-10-10 15:00:00,11.24,11.25,11.23,11.25,206060.0,9.1539,9.162,9.1457,9.162,206060.0
2017-10-10 15:05:00,11.25,11.26,11.24,11.24,355576.0,9.162,9.1702,9.1539,9.1539,355576.0
2017-10-10 15:10:00,11.24,11.26,11.24,11.24,287860.0,9.1539,9.1702,9.1539,9.1539,287860.0
2017-10-10 15:15:00,11.24,11.24,11.22,11.23,183084.0,9.1539,9.1539,9.1376,9.1457,183084.0
2017-10-10 15:20:00,11.23,11.25,11.23,11.24,154848.0,9.1457,9.162,9.1457,9.1539,154848.0
2017-10-10 15:25:00,11.24,11.24,11.24,11.24,175112.0,9.1539,9.1539,9.1539,9.1539,175112.0
2017-10-10 15:30:00,11.24,11.24,11.19,11.19,370344.0,9.1539,9.1539,9.1131,9.1131,370344.0
2017-10-10 15:35:00,11.19,11.2,11.17,11.2,361580.0,9.1131,9.1213,9.0969,9.1213,361580.0
2017-10-10 15:40:00,11.2,11.2,11.18,11.18,399904.0,9.1213,9.1213,9.105,9.105,399904.0
2017-10-10 15:45:00,11.18,11.21,11.18,11.21,442760.0,9.105,9.1294,9.105,9.1294,442760.0
2017-10-10 15:50:00,11.21,11.22,11.19,11.19,588376.0,9.1294,9.1376,9.1131,9.1131,588376.0
2017-10-10 15:55:00,11.19,11.22,11.19,11.22,619824.0,9.1131,9.1376,9.1131,9.1376,619824.0
2017-10-11 09:30:00,10.82,10.88,10.63,10.76,1712060.0,8.8118,8.8607,8.6571,8.763,1712060.0
2017-10-11 09:35:00,10.77,10.88,10.65,10.85,2151048.0,8.7711,8.8607,8.6734,8.8363,2151048.0
2017-10-11 09:40:00,10.84,10.87,10.73,10.8,1423704.0,8.8281,8.8525,8.7385,8.7955,1423704.0
2017-10-11 09:45:00,10.8,10.83,10.74,10.8,643532.0,8.7955,8.82,8.7467,8.7955,643532.0
2017-10-11 09:50:00,10.8,10.9,10.79,10.86,1143396.0,8.7955,8.877,8.7874,8.8444,1143396.0
2017-10-11 09:55:00,10.86,10.89,10.83,10.84,778624.0,8.8444,8.8688,8.82,8.8281,778624.0
2017-10-11 10:00:00,10.84,10.85,10.76,10.84,687656.0,8.8281,8.8363,8.763,8.8281,687656.0
2017-10-11 10:05:00,10.84,10.95,10.82,10.92,1043408.0,8.8281,8.9177,8.8118,8.8933,1043408.0
2017-10-11 10:10:00,10.91,11.01,10.86,10.96,939116.0,8.8851,8.9666,8.8444,8.9258,939116.0
2017-10-11 10:15:00,10.96,10.98,10.84,10.85,858580.0,8.9258,8.9421,8.8281,8.8363,858580.0
2017-10-11 10:20:00,10.86,10.87,10.78,10.79,1782816.0,8.8444,8.8525,8.7792,8.7874,1782816.0
2017-10-11 10:25:00,10.8,10.89,10.78,10.84,1345772.0,8.7955,8.8688,8.7792,8.8281,1345772.0
2017-10-11 10:30:00,10.84,10.92,10.83,10.9,700600.0,8.8281,8.8933,8.82,8.877,700600.0
2017-10-11 10:35:00,10.9,11.02,10.89,10.99,523112.0,8.877,8.9747,8.8688,8.9503,523112.0
2017-10-11 10:40:00,10.99,10.99,10.92,10.95,322524.0,8.9503,8.9503,8.8933,8.9177,322524.0
2017-10-11 10:45:00,10.95,10.99,10.95,10.99,239376.0,8.9177,8.9503,8.9177,8.9503,239376.0
2017-10-11 10:50:00,10.99,11.04,10.98,11.03,361408.0,8.9503,8.991,8.9421,8.9828,361408.0
2017-10-11 10:55:00,11.03,11.07,11.03,11.05,458160.0,8.9828,9.0154,8.9828,8.9991,458160.0
2017-10-11 11:00:00,11.05,11.06,11.0,11.04,251968.0,8.9991,9.0073,8.9584,8.991,251968.0
2017-10-11 11:05:00,11.04,11.06,10.99,11.01,703244.0,8.991,9.0073,8.9503,8.9666,703244.0
2017-10-11 11:10:00,11.01,11.02,10.99,11.0,247136.0,8.9666,8.9747,8.9503,8.9584,247136.0
2017-10-11 11:15:00,11.0,11.04,10.99,11.02,278372.0,8.9584,8.991,8.9503,8.9747,278372.0
2017-10-11 11:20:00,11.02,11.07,11.02,11.04,188424.0,8.9747,9.0154,8.9747,8.991,188424.0
2017-10-11 11:25:00,11.04,11.09,11.03,11.05,232448.0,8.991,9.0317,8.9828,8.9991,232448.0
2017-10-11 11:30:00,11.05,11.05,10.95,10.95,332208.0,8.9991,8.9991,8.9177,8.9177,332208.0
2017-10-11 11:35:00,10.95,10.99,10.95,10.97,149188.0,8.9177,8.9503,8.9177,8.934,149188.0
2017-10-11 11:40:00,10.97,10.99,10.97,10.97,177128.0,8.934,8.9503,8.934,8.934,177128.0
2017-10-11 11:45:00,10.97,10.99,10.97,10.98,136988.0,8.934,8.9503,8.934,8.9421,136988.0
2017-10-11 11:50:00,10.98,10.99,10.97,10.97,230280.0,8.9421,8.9503,8.934,8.934,230280.0
2017-10-11 11:55:00,10.98,10.98,10.97,10.98,153464.0,8.9421,8.9421,8.934,8.9421,153464.0
2017-10-11 12:00:00,10.98,10.99,10.97,10.98,153920.0,8.9421,8.9503,8.934,8.9421,153920.0
2017-10-11 12:05:00,10.98,10.99,10.96,10.97,439236.0,8.9421,8.9503,8.9258,8.934,439236.0
2017-10-11 12:10:00,10.97,10.97,10.93,10.94,157360.0,8.934,8.934,8.9014,8.9095,157360.0
2017-10-11 12:15:00,10.94,10.95,10.94,10.94,104796.0,8.9095,8.9177,8.9095,8.9095,104796.0
2017-10-11 12:20:00,10.94,10.95,10.92,10.94,189952.0,8.9095,8.9177,8.8933,8.9095,189952.0
2017-10-11 12:25:00,10.94,10.97,10.93,10.94,226216.0,8.9095,8.934,8.9014,8.9095,226216.0
2017-10-11 12:30:00,10.94,10.95,10.91,10.95,175904.0,8.9095,8.9177,8.8851,8.9177,175904.0
2017-10-11 12:35:00,10.95,10.95,10.94,10.94,102704.0,8.9177,8.9177,8.9095,8.9095,102704.0
2017-10-11 12:40:00,10.94,10.98,10.94,10.97,215680.0,8.9095,8.9421,8.9095,8.934,215680.0
2017-10-11 12:45:00,10.97,10.98,10.96,10.97,94284.0,8.934,8.9421,8.9258,8.934,94284.0
2017-10-11 12:50:00,10.97,10.99,10.96,10.99,165064.0,8.934,8.9503,8.9258,8.9503,165064.0
2017-10-11 12:55:00,10.98,10.99,10.97,10.98,158504.0,8.9421,8.9503,8.934,8.9421,158504.0
2017-10-11 13:00:00,10.98,10.99,10.97,10.97,98804.0,8.9421,8.9503,8.934,8.934,98804.0
2017-10-11 13:05:00,10.97,11.01,10.97,10.99,119596.0,8.934,8.9666,8.934,8.9503,119596.0
2017-10-11 13:10:00,10.99,11.0,10.98,10.99,81404.0,8.9503,8.9584,8.9421,8.9503,81404.0
2017-10-11 13:15:00,10.99,11.0,10.98,10.99,78628.0,8.9503,8.9584,8.9421,8.9503,78628.0
2017-10-11 13:20:00,10.99,11.0,10.98,10.99,86892.0,8.9503,8.9584,8.9421,8.9503,86892.0
2017-10-11 13:25:00,10.99,11.0,10.99,10.99,166376.0,8.9503,8.9584,8.9503,8.9503,166376.0
2017-10-11 13:30:00,10.99,11.04,10.99,11.01,160360.0,8.9503,8.991,8.9503,8.9666,160360.0
2017-10-11 13:35:00,11.01,11.01,10.99,11.01,141212.0,8.9666,8.9666,8.9503,8.9666,141212.0
2017-10-11 13:40:00,11.01,11.02,10.99,11.01,94520.0,8.9666,8.9747,8.9503,8.9666,94520.0
2017-10-11 13:45:00,11.01,11.06,11.01,11.05,169044.0,8.9666,9.0073,8.9666,8.9991,169044.0
2017-10-11 13:50:00,11.05,11.06,11.02,11.02,217816.0,8.9991,9.0073,8.9747,8.9747,217816.0
2017-10-11 13:55:00,11.02,11.05,11.0,11.05,262100.0,8.9747,8.9991,8.9584,8.9991,262100.0
2017-10-11 14:00:00,11.05,11.06,11.04,11.06,119440.0,8.9991,9.0073,8.991,9.0073,119440.0
2017-10-11 14:05:00,11.06,11.07,11.05,11.06,172824.0,9.0073,9.0154,8.9991,9.0073,172824.0
2017-10-11 14:10:00,11.06,11.09,11.05,11.06,184872.0,9.0073,9.0317,8.9991,9.0073,184872.0
2017-10-11 14:15:00,11.06,11.06,11.04,11.05,121544.0,9.0073,9.0073,8.991,8.9991,121544.0
2017-10-11 14:20:00,11.05,11.05,11.03,11.03,95704.0,8.9991,8.9991,8.9828,8.9828,95704.0
2017-10-11 14:25:00,11.03,11.06,11.03,11.05,117116.0,8.9828,9.0073,8.9828,8.9991,117116.0
2017-10-11 14:30:00,11.05,11.1,11.05,11.09,161028.0,8.9991,9.0399,8.9991,9.0317,161028.0
2017-10-11 14:35:00,11.1,11.12,11.08,11.09,221964.0,9.0399,9.0561,9.0236,9.0317,221964.0
2017-10-11 14:40:00,11.09,11.1,11.08,11.09,146144.0,9.0317,9.0399,9.0236,9.0317,146144.0
2017-10-11 14:45:00,11.09,11.09,11.07,11.08,134232.0,9.0317,9.0317,9.0154,9.0236,134232.0
2017-10-11 14:50:00,11.08,11.08,11.06,11.06,122792.0,9.0236,9.0236,9.0073,9.0073,122792.0
2017-10-11 14:55:00,11.06,11.08,11.05,11.08,210460.0,9.0073,9.0236,8.9991,9.0236,210460.0
2017-10-11 15:00:00,11.07,11.08,11.06,11.07,98292.0,9.0154,9.0236,9.0073,9.0154,98292.0
2017-10-11 15:05:00,11.07,11.09,11.07,11.09,211312.0,9.0154,9.0317,9.0154,9.0317,211312.0
2017-10-11 15:10:00,11.09,11.11,11.09,11.1,235048.0,9.0317,9.048,9.0317,9.0399,235048.0
2017-10-11 15:15:00,11.1,11.11,11.09,11.11,169160.0,9.0399,9.048,9.0317,9.048,169160.0
2017-10-11 15:20:00,11.11,11.11,11.09,11.09,353260.0,9.048,9.048,9.0317,9.0317,353260.0
2017-10-11 15:25:00,11.09,11.11,11.08,11.09,314464.0,9.0317,9.048,9.0236,9.0317,314464.0
2017-10-11 15:30:00,11.09,11.1,11.09,11.1,201812.0,9.0317,9.0399,9.0317,9.0399,201812.0
2017-10-11 15:35:00,11.1,11.12,11.09,11.12,399360.0,9.0399,9.0561,9.0317,9.0561,399360.0
2017-10-11 15:40:00,11.12,11.12,11.11,11.11,433888.0,9.0561,9.0561,9.048,9.048,433888.0
2017-10-11 15:45:00,11.11,11.12,11.11,11.12,470220.0,9.048,9.0561,9.048,9.0561,470220.0
2017-10-11 15:50:00,11.12,11.12,11.1,11.11,921116.0,9.0561,9.0561,9.0399,9.048,921116.0
2017-10-11 15:55:00,11.11,11.13,11.1,11.13,1625292.0,9.048,9.0643,9.0399,9.0643,1625292.0
2017-10-12 09:30:00,11.1,11.29,11.1,11.23,312564.0,9.0399,9.1946,9.0399,9.1457,312564.0
2017-10-12 09:35:00,11.23,11.41,11.22,11.33,690820.0,9.1457,9.2923,9.1376,9.2272,690820.0
2017-10-12 09:40:00,11.33,11.34,11.26,11.28,750196.0,9.2272,9.2353,9.1702,9.1864,750196.0
2017-10-12 09:45:00,11.29,11.33,11.27,11.31,300744.0,9.1946,9.2272,9.1783,9.2109,300744.0
2017-10-12 09:50:00,11.31,11.33,11.28,11.32,301928.0,9.2109,9.2272,9.1864,9.219,301928.0
2017-10-12 09:55:00,11.32,11.36,11.31,11.33,343392.0,9.219,9.2516,9.2109,9.2272,343392.0
2017-10-12 10:00:00,11.33,11.36,11.32,11.33,295152.0,9.2272,9.2516,9.219,9.2272,295152.0
2017-10-12 10:05:00,11.33,11.34,11.31,11.34,184528.0,9.2272,9.2353,9.2109,9.2353,184528.0
2017-10-12 10:10:00,11.33,11.36,11.32,11.35,109852.0,9.2272,9.2516,9.219,9.2435,109852.0
2017-10-12 10:15:00,11.35,11.39,11.35,11.36,376608.0,9.2435,9.276,9.2435,9.2516,376608.0
2017-10-12 10:20:00,11.36,11.38,11.35,11.37,104892.0,9.2516,9.2679,9.2435,9.2597,104892.0
2017-10-12 10:25:00,11.37,11.38,11.36,11.37,121892.0,9.2597,9.2679,9.2516,9.2597,121892.0
2017-10-12 10:30:00,11.37,11.4,11.36,11.4,249316.0,9.2597,9.2842,9.2516,9.2842,249316.0
2017-10-12 10:35:00,11.4,11.4,11.37,11.4,225656.0,9.2842,9.2842,9.2597,9.2842,225656.0
2017-10-12 10:40:00,11.4,11.44,11.4,11.42,295584.0,9.2842,9.3167,9.2842,9.3005,295584.0
2017-10-12 10:45:00,11.42,11.42,11.4,11.4,160976.0,9.3005,9.3005,9.2842,9.2842,160976.0
2017-10-12 10:50:00,11.4,11.42,11.4,11.42,105484.0,9.2842,9.3005,9.2842,9.3005,105484.0
2017-10-12 10:55:00,11.42,11.43,11.41,11.43,125240.0,9.3005,9.3086,9.2923,9.3086,125240.0
2017-10-12 11:00:00,11.43,11.47,11.42,11.46,179160.0,9.3086,9.3412,9.3005,9.333,179160.0
2017-10-12 11:05:00,11.46,11.47,11.45,11.47,221324.0,9.333,9.3412,9.3249,9.3412,221324.0
2017-10-12 11:10:00,11.47,11.47,11.42,11.43,213624.0,9.3412,9.3412,9.3005,9.3086,213624.0
2017-10-12 11:15:00,11.42,11.44,11.4,11.4,267784.0,9.3005,9.3167,9.2842,9.2842,267784.0
2017-10-12 11:20:00,11.4,11.44,11.38,11.4,133812.0,9.2842,9.3167,9.2679,9.2842,133812.0
2017-10-12 11:25:00,11.4,11.42,11.4,11.41,75108.0,9.2842,9.3005,9.2842,9.2923,75108.0
2017-10-12 11:30:00,11.41,11.44,11.41,11.43,101248.0,9.2923,9.3167,9.2923,9.3086,101248.0
2017-10-12 11:35:00,11.42,11.43,11.42,11.42,86272.0,9.3005,9.3086,9.3005,9.3005,86272.0
2017-10-12 11:40:00,11.42,11.44,11.42,11.43,96928.0,9.3005,9.3167,9.3005,9.3086,96928.0
2017-10-12 11:45:00,11.43,11.43,11.4,11.42,65648.0,9.3086,9.3086,9.2842,9.3005,65648.0
2017-10-12 11:50:00,11.42,11.42,11.4,11.41,64508.0,9.3005,9.3005,9.2842,9.2923,64508.0
2017-10-12 11:55:00,11.41,11.42,11.4,11.42,68736.0,9.2923,9.3005,9.2842,9.3005,68736.0
2017-10-12 12:00:00,11.41,11.42,11.4,11.42,100200.0,9.2923,9.3005,9.2842,9.3005,100200.0
2017-10-12 12:05:00,11.42,11.43,11.41,11.43,73736.0,9.3005,9.3086,9.2923,9.3086,73736.0
2017-10-12 12:10:00,11.42,11.42,11.41,11.42,65548.0,9.3005,9.3005,9.2923,9.3005,65548.0
2017-10-12 12:15:00,11.42,11.44,11.42,11.43,35612.0,9.3005,9.3167,9.3005,9.3086,35612.0
2017-10-12 12:20:00,11.43,11.44,11.43,11.44,79128.0,9.3086,9.3167,9.3086,9.3167,79128.0
2017-10-12 12:25:00,11.44,11.45,11.44,11.44,58772.0,9.3167,9.3249,9.3167,9.3167,58772.0
2017-10-12 12:30:00,11.44,11.44,11.42,11.43,43196.0,9.3167,9.3167,9.3005,9.3086,43196.0
2017-10-12 12:35:00,11.43,11.44,11.42,11.43,61824.0,9.3086,9.3167,9.3005,9.3086,61824.0
2017-10-12 12:40:00,11.43,11.43,11.42,11.42,32680.0,9.3086,9.3086,9.3005,9.3005,32680.0
2017-10-12 12:45:00,11.42,11.43,11.4,11.41,48000.0,9.3005,9.3086,9.2842,9.2923,48000.0
2017-10-12 12:50:00,11.41,11.43,11.41,11.43,80236.0,9.2923,9.3086,9.2923,9.3086,80236.0
2017-10-12 12:55:00,11.43,11.43,11.4,11.41,70500.0,9.3086,9.3086,9.2842,9.2923,70500.0
2017-10-12 13:00:00,11.41,11.42,11.41,11.42,56764.0,9.2923,9.3005,9.2923,9.3005,56764.0
2017-10-12 13:05:00,11.42,11.42,11.42,11.42,39808.0,9.3005,9.3005,9.3005,9.3005,39808.0
2017-10-12 13:10:00,11.42,11.42,11.4,11.41,90636.0,9.3005,9.3005,9.2842,9.2923,90636.0
2017-10-12 13:15:00,11.41,11.42,11.4,11.41,47044.0,9.2923,9.3005,9.2842,9.2923,47044.0
2017-10-12 13:20:00,11.41,11.42,11.4,11.4,98824.0,9.2923,9.3005,9.2842,9.2842,98824.0
2017-10-12 13:25:00,11.4,11.42,11.4,11.41,91388.0,9.2842,9.3005,9.2842,9.2923,91388.0
2017-10-12 13:30:00,11.42,11.42,11.4,11.4,86108.0,9.3005,9.3005,9.2842,9.2842,86108.0
2017-10-12 13:35:00,11.4,11.42,11.4,11.4,194824.0,9.2842,9.3005,9.2842,9.2842,194824.0
2017-10-12 13:40:00,11.4,11.41,11.39,11.41,149600.0,9.2842,9.2923,9.276,9.2923,149600.0
2017-10-12 13:45:00,11.41,11.41,11.4,11.41,58080.0,9.2923,9.2923,9.2842,9.2923,58080.0
2017-10-12 13:50:00,11.41,11.44,11.41,11.44,116672.0,9.2923,9.3167,9.2923,9.3167,116672.0
2017-10-12 13:55:00,11.44,11.44,11.43,11.43,149776.0,9.3167,9.3167,9.3086,9.3086,149776.0
2017-10-12 14:00:00,11.43,11.44,11.41,11.42,156420.0,9.3086,9.3167,9.2923,9.3005,156420.0
2017-10-12 14:05:00,11.42,11.43,11.42,11.43,117964.0,9.3005,9.3086,9.3005,9.3086,117964.0
2017-10-12 14:10:00,11.43,11.43,11.42,11.43,164036.0,9.3086,9.3086,9.3005,9.3086,164036.0
2017-10-12 14:15:00,11.43,11.45,11.43,11.45,113244.0,9.3086,9.3249,9.3086,9.3249,113244.0
2017-10-12 14:20:00,11.45,11.45,11.44,11.45,83024.0,9.3249,9.3249,9.3167,9.3249,83024.0
2017-10-12 14:25:00,11.45,11.45,11.43,11.44,122928.0,9.3249,9.3249,9.3086,9.3167,122928.0
2017-10-12 14:30:00,11.44,11.44,11.43,11.44,58000.0,9.3167,9.3167,9.3086,9.3167,58000.0
2017-10-12 14:35:00,11.44,11.44,11.43,11.43,78184.0,9.3167,9.3167,9.3086,9.3086,78184.0
2017-10-12 14:40:00,11.43,11.44,11.43,11.44,194008.0,9.3086,9.3167,9.3086,9.3167,194008.0
2017-10-12 14:45:00,11.44,11.44,11.41,11.42,122780.0,9.3167,9.3167,9.2923,9.3005,122780.0
2017-10-12 14:50:00,11.42,11.44,11.41,11.44,135452.0,9.3005,9.3167,9.2923,9.3167,135452.0
2017-10-12 14:55:00,11.44,11.44,11.43,11.44,113016.0,9.3167,9.3167,9.3086,9.3167,113016.0
2017-10-12 15:00:00,11.44,11.44,11.43,11.44,125792.0,9.3167,9.3167,9.3086,9.3167,125792.0
2017-10-12 15:05:00,11.44,11.44,11.42,11.43,240492.0,9.3167,9.3167,9.3005,9.3086,240492.0
2017-10-12 15:10:00,11.42,11.45,11.42,11.45,220780.0,9.3005,9.3249,9.3005,9.3249,220780.0
2017-10-12 15:15:00,11.45,11.45,11.44,11.44,140984.0,9.3249,9.3249,9.3167,9.3167,140984.0
2017-10-12 15:20:00,11.44,11.46,11.44,11.44,126116.0,9.3167,9.333,9.3167,9.3167,126116.0
2017-10-12 15:25:00,11.44,11.45,11.44,11.44,187456.0,9.3167,9.3249,9.3167,9.3167,187456.0
2017-10-12 15:30:00,11.45,11.45,11.44,11.44,185876.0,9.3249,9.3249,9.3167,9.3167,185876.0
2017-10-12 15:35:00,11.44,11.45,11.44,11.45,335992.0,9.3167,9.3249,9.3167,9.3249,335992.0
2017-10-12 15:40:00,11.45,11.48,11.44,11.47,341500.0,9.3249,9.3493,9.3167,9.3412,341500.0
2017-10-12 15:45:00,11.47,11.49,11.47,11.49,393444.0,9.3412,9.3575,9.3412,9.3575,393444.0
2017-10-12 15:50:00,11.49,11.49,11.46,11.47,547624.0,9.3575,9.3575,9.333,9.3412,547624.0
2017-10-12 15:55:00,11.47,11.49,11.47,11.49,792604.0,9.3412,9.3575,9.3412,9.3575,792604.0
2017-10-13 09:30:00,11.55,11.57,11.52,11.57,170256.0,9.4063,9.4226,9.3819,9.4226,170256.0
2017-10-13 09:35:00,11.56,11.61,11.55,11.61,120624.0,9.4145,9.4552,9.4063,9.4552,120624.0
2017-10-13 09:40:00,11.61,11.63,11.6,11.61,95756.0,9.4552,9.4715,9.4471,9.4552,95756.0
2017-10-13 09:45:00,11.62,11.62,11.58,11.59,239404.0,9.4633,9.4633,9.4308,9.4389,239404.0
2017-10-13 09:50:00,11.6,11.62,11.58,11.62,132608.0,9.4471,9.4633,9.4308,9.4633,132608.0
2017-10-13 09:55:00,11.62,11.62,11.59,11.59,152856.0,9.4633,9.4633,9.4389,9.4389,152856.0
2017-10-13 10:00:00,11.6,11.61,11.58,11.61,106236.0,9.4471,9.4552,9.4308,9.4552,106236.0
2017-10-13 10:05:00,11.61,11.62,11.6,11.62,130948.0,9.4552,9.4633,9.4471,9.4633,130948.0
2017-10-13 10:10:00,11.62,11.63,11.61,11.62,123960.0,9.4633,9.4715,9.4552,9.4633,123960.0
2017-10-13 10:15:00,11.63,11.64,11.62,11.64,83740.0,9.4715,9.4796,9.4633,9.4796,83740.0
2017-10-13 10:20:00,11.64,11.64,11.63,11.63,46504.0,9.4796,9.4796,9.4715,9.4715,46504.0
2017-10-13 10:25:00,11.64,11.65,11.63,11.64,53140.0,9.4796,9.4878,9.4715,9.4796,53140.0
2017-10-13 10:30:00,11.64,11.64,11.62,11.62,142928.0,9.4796,9.4796,9.4633,9.4633,142928.0
2017-10-13 10:35:00,11.61,11.63,11.6,11.6,170232.0,9.4552,9.4715,9.4471,9.4471,170232.0
2017-10-13 10:40:00,11.6,11.61,11.59,11.6,152664.0,9.4471,9.4552,9.4389,9.4471,152664.0
2017-10-13 10:45:00,11.6,11.61,11.58,11.6,100344.0,9.4471,9.4552,9.4308,9.4471,100344.0
2017-10-13 10:50:00,11.6,11.64,11.6,11.63,61556.0,9.4471,9.4796,9.4471,9.4715,61556.0
2017-10-13 10:55:00,11.63,11.63,11.6,11.6,203000.0,9.4715,9.4715,9.4471,9.4471,203000.0
2017-10-13 11:00:00,11.6,11.62,11.59,11.61,108348.0,9.4471,9.4633,9.4389,9.4552,108348.0
2017-10-13 11:05:00,11.62,11.63,11.61,11.63,417704.0,9.4633,9.4715,9.4552,9.4715,417704.0
2017-10-13 11:10:00,11.63,11.65,11.63,11.63,99976.0,9.4715,9.4878,9.4715,9.4715,99976.0
2017-10-13 11:15:00,11.63,11.63,11.61,11.63,83812.0,9.4715,9.4715,9.4552,9.4715,83812.0
2017-10-13 11:20:00,11.63,11.64,11.63,11.64,93548.0,9.4715,9.4796,9.4715,9.4796,93548.0
2017-10-13 11:25:00,11.64,11.65,11.62,11.63,84976.0,9.4796,9.4878,9.4633,9.4715,84976.0
2017-10-13 11:30:00,11.63,11.63,11.6,11.6,69920.0,9.4715,9.4715,9.4471,9.4471,69920.0
2017-10-13 11:35:00,11.6,11.62,11.6,11.61,54288.0,9.4471,9.4633,9.4471,9.4552,54288.0
2017-10-13 11:40:00,11.61,11.61,11.6,11.6,69148.0,9.4552,9.4552,9.4471,9.4471,69148.0
2017-10-13 11:45:00,11.6,11.61,11.6,11.61,81300.0,9.4471,9.4552,9.4471,9.4552,81300.0
2017-10-13 11:50:00,11.61,11.62,11.61,11.61,124120.0,9.4552,9.4633,9.4552,9.4552,124120.0
2017-10-13 11:55:00,11.61,11.62,11.61,11.62,77896.0,9.4552,9.4633,9.4552,9.4633,77896.0
2017-10-13 12:00:00,11.62,11.63,11.62,11.63,73152.0,9.4633,9.4715,9.4633,9.4715,73152.0
2017-10-13 12:05:00,11.63,11.63,11.61,11.61,84116.0,9.4715,9.4715,9.4552,9.4552,84116.0
2017-10-13 12:10:00,11.61,11.62,11.61,11.62,49216.0,9.4552,9.4633,9.4552,9.4633,49216.0
2017-10-13 12:15:00,11.62,11.65,11.62,11.65,95252.0,9.4633,9.4878,9.4633,9.4878,95252.0
2017-10-13 12:20:00,11.65,11.68,11.65,11.68,208264.0,9.4878,9.5122,9.4878,9.5122,208264.0
2017-10-13 12:25:00,11.68,11.69,11.68,11.68,138680.0,9.5122,9.5203,9.5122,9.5122,138680.0
2017-10-13 12:30:00,11.68,11.68,11.65,11.67,63600.0,9.5122,9.5122,9.4878,9.5041,63600.0
2017-10-13 12:35:00,11.67,11.67,11.64,11.65,67876.0,9.5041,9.5041,9.4796,9.4878,67876.0
2017-10-13 12:40:00,11.65,11.65,11.63,11.65,36160.0,9.4878,9.4878,9.4715,9.4878,36160.0
2017-10-13 12:45:00,11.65,11.65,11.65,11.65,118320.0,9.4878,9.4878,9.4878,9.4878,118320.0
2017-10-13 12:50:00,11.65,11.68,11.65,11.68,88000.0,9.4878,9.5122,9.4878,9.5122,88000.0
2017-10-13 12:55:00,11.68,11.69,11.68,11.69,109036.0,9.5122,9.5203,9.5122,9.5203,109036.0
2017-10-13 13:00:00,11.69,11.7,11.67,11.67,121920.0,9.5203,9.5285,9.5041,9.5041,121920.0
2017-10-13 13:05:00,11.67,11.67,11.64,11.64,57228.0,9.5041,9.5041,9.4796,9.4796,57228.0
2017-10-13 13:10:00,11.64,11.64,11.61,11.63,71672.0,9.4796,9.4796,9.4552,9.4715,71672.0
2017-10-13 13:15:00,11.63,11.63,11.63,11.63,31744.0,9.4715,9.4715,9.4715,9.4715,31744.0
2017-10-13 13:20:00,11.63,11.66,11.63,11.66,47020.0,9.4715,9.4959,9.4715,9.4959,47020.0
2017-10-13 13:25:00,11.66,11.68,11.66,11.67,91012.0,9.4959,9.5122,9.4959,9.5041,91012.0
2017-10-13 13:30:00,11.67,11.7,11.67,11.7,200440.0,9.5041,9.5285,9.5041,9.5285,200440.0
2017-10-13 13:35:00,11.7,11.7,11.64,11.64,125876.0,9.5285,9.5285,9.4796,9.4796,125876.0
2017-10-13 13:40:00,11.64,11.67,11.64,11.67,75756.0,9.4796,9.5041,9.4796,9.5041,75756.0
2017-10-13 13:45:00,11.66,11.67,11.66,11.67,23024.0,9.4959,9.5041,9.4959,9.5041,23024.0
2017-10-13 13:50:00,11.66,11.66,11.64,11.65,62640.0,9.4959,9.4959,9.4796,9.4878,62640.0
2017-10-13 13:55:00,11.64,11.64,11.63,11.64,49260.0,9.4796,9.4796,9.4715,9.4796,49260.0
2017-10-13 14:00:00,11.64,11.66,11.64,11.65,44060.0,9.4796,9.4959,9.4796,9.4878,44060.0
2017-10-13 14:05:00,11.65,11.65,11.65,11.65,48448.0,9.4878,9.4878,9.4878,9.4878,48448.0
2017-10-13 14:10:00,11.65,11.65,11.63,11.64,55284.0,9.4878,9.4878,9.4715,9.4796,55284.0
2017-10-13 14:15:00,11.64,11.65,11.63,11.65,18144.0,9.4796,9.4878,9.4715,9.4878,18144.0
2017-10-13 14:20:00,11.65,11.65,11.63,11.65,143124.0,9.4878,9.4878,9.4715,9.4878,143124.0
2017-10-13 14:25:00,11.65,11.66,11.65,11.65,122192.0,9.4878,9.4959,9.4878,9.4878,122192.0
2017-10-13 14:30:00,11.65,11.65,11.65,11.65,63760.0,9.4878,9.4878,9.4878,9.4878,63760.0
2017-10-13 14:35:00,11.65,11.67,11.65,11.65,72628.0,9.4878,9.5041,9.4878,9.4878,72628.0
2017-10-13 14:40:00,11.65,11.66,11.64,11.65,56232.0,9.4878,9.4959,9.4796,9.4878,56232.0
2017-10-13 14:45:00,11.64,11.66,11.64,11.66,60312.0,9.4796,9.4959,9.4796,9.4959,60312.0
2017-10-13 14:50:00,11.66,11.67,11.66,11.66,65676.0,9.4959,9.5041,9.4959,9.4959,65676.0
2017-10-13 14:55:00,11.67,11.67,11.65,11.65,81872.0,9.5041,9.5041,9.4878,9.4878,81872.0
2017-10-13 15:00:00,11.65,11.65,11.64,11.64,130096.0,9.4878,9.4878,9.4796,9.4796,130096.0
2017-10-13 15:05:00,11.65,11.67,11.65,11.67,135044.0,9.4878,9.5041,9.4878,9.5041,135044.0
2017-10-13 15:10:00,11.67,11.67,11.66,11.66,103688.0,9.5041,9.5041,9.4959,9.4959,103688.0
2017-10-13 15:15:00,11.66,11.66,11.64,11.64,114128.0,9.4959,9.4959,9.4796,9.4796,114128.0
2017-10-13 15:20:00,11.64,11.65,11.64,11.64,78464.0,9.4796,9.4878,9.4796,9.4796,78464.0
2017-10-13 15:25:00,11.64,11.64,11.63,11.63,69992.0,9.4796,9.4796,9.4715,9.4715,69992.0
2017-10-13 15:30:00,11.64,11.64,11.63,11.64,180444.0,9.4796,9.4796,9.4715,9.4796,180444.0
2017-10-13 15:35:00,11.64,11.64,11.63,11.64,141772.0,9.4796,9.4796,9.4715,9.4796,141772.0
2017-10-13 15:40:00,11.64,11.64,11.63,11.63,239496.0,9.4796,9.4796,9.4715,9.4715,239496.0
2017-10-13 15:45:00,11.63,11.63,11.62,11.63,288956.0,9.4715,9.4715,9.4633,9.4715,288956.0
2017-10-13 15:50:00,11.63,11.63,11.63,11.63,347004.0,9.4715,9.4715,9.4715,9.4715,347004.0
2017-10-13 15:55:00,11.63,11.65,11.63,11.65,988020.0,9.4715,9.4878,9.4715,9.4878,988020.0
2017-10-16 09:30:00,11.7,11.72,11.65,11.71,170556.0,9.5285,9.5448,9.4878,9.5366,170556.0
2017-10-16 09:35:00,11.71,11.71,11.65,11.7,116152.0,9.5366,9.5366,9.4878,9.5285,116152.0
2017-10-16 09:40:00,11.7,11.72,11.68,11.71,101972.0,9.5285,9.5448,9.5122,9.5366,101972.0
2017-10-16 09:45:00,11.72,11.73,11.7,11.72,72624.0,9.5448,9.5529,9.5285,9.5448,72624.0
2017-10-16 09:50:00,11.72,11.72,11.7,11.72,98680.0,9.5448,9.5448,9.5285,9.5448,98680.0
2017-10-16 09:55:00,11.72,11.74,11.72,11.74,81984.0,9.5448,9.5611,9.5448,9.5611,81984.0
2017-10-16 10:00:00,11.74,11.76,11.72,11.74,171032.0,9.5611,9.5774,9.5448,9.5611,171032.0
2017-10-16 10:05:00,11.73,11.74,11.72,11.74,75692.0,9.5529,9.5611,9.5448,9.5611,75692.0
2017-10-16 10:10:00,11.73,11.75,11.73,11.74,97912.0,9.5529,9.5692,9.5529,9.5611,97912.0
2017-10-16 10:15:00,11.74,11.74,11.72,11.73,80168.0,9.5611,9.5611,9.5448,9.5529,80168.0
2017-10-16 10:20:00,11.73,11.74,11.67,11.69,119980.0,9.5529,9.5611,9.5041,9.5203,119980.0
2017-10-16 10:25:00,11.69,11.71,11.68,11.71,38200.0,9.5203,9.5366,9.5122,9.5366,38200.0
2017-10-16 10:30:00,11.71,11.72,11.7,11.72,253476.0,9.5366,9.5448,9.5285,9.5448,253476.0
2017-10-16 10:35:00,11.72,11.72,11.7,11.72,212116.0,9.5448,9.5448,9.5285,9.5448,212116.0
2017-10-16 10:40:00,11.72,11.72,11.71,11.72,57460.0,9.5448,9.5448,9.5366,9.5448,57460.0
2017-10-16 10:45:00,11.72,11.73,11.71,11.73,87472.0,9.5448,9.5529,9.5366,9.5529,87472.0
2017-10-16 10:50:00,11.73,11.74,11.71,11.72,72172.0,9.5529,9.5611,9.5366,9.5448,72172.0
2017-10-16 10:55:00,11.71,11.73,11.7,11.73,63728.0,9.5366,9.5529,9.5285,9.5529,63728.0
2017-10-16 11:00:00,11.72,11.74,11.72,11.74,111576.0,9.5448,9.5611,9.5448,9.5611,111576.0
2017-10-16 11:05:00,11.74,11.76,11.74,11.76,72052.0,9.5611,9.5774,9.5611,9.5774,72052.0
2017-10-16 11:10:00,11.76,11.77,11.74,11.74,149112.0,9.5774,9.5855,9.5611,9.5611,149112.0
2017-10-16 11:15:00,11.74,11.75,11.73,11.73,59080.0,9.5611,9.5692,9.5529,9.5529,59080.0
2017-10-16 11:20:00,11.74,11.74,11.73,11.74,44652.0,9.5611,9.5611,9.5529,9.5611,44652.0
2017-10-16 11:25:00,11.74,11.74,11.73,11.73,71288.0,9.5611,9.5611,9.5529,9.5529,71288.0
2017-10-16 11:30:00,11.73,11.73,11.72,11.72,65108.0,9.5529,9.5529,9.5448,9.5448,65108.0
2017-10-16 11:35:00,11.72,11.73,11.72,11.72,74476.0,9.5448,9.5529,9.5448,9.5448,74476.0
2017-10-16 11:40:00,11.72,11.73,11.72,11.72,84536.0,9.5448,9.5529,9.5448,9.5448,84536.0
2017-10-16 11:45:00,11.72,11.73,11.72,11.72,72300.0,9.5448,9.5529,9.5448,9.5448,72300.0
2017-10-16 11:50:00,11.72,11.74,11.72,11.73,43572.0,9.5448,9.5611,9.5448,9.5529,43572.0
2017-10-16 11:55:00,11.73,11.74,11.73,11.74,83124.0,9.5529,9.5611,9.5529,9.5611,83124.0
2017-10-16 12:00:00,11.74,11.74,11.74,11.74,49756.0,9.5611,9.5611,9.5611,9.5611,49756.0
2017-10-16 12:05:00,11.75,11.75,11.74,11.74,53340.0,9.5692,9.5692,9.5611,9.5611,53340.0
2017-10-16 12:10:00,11.74,11.74,11.73,11.73,38080.0,9.5611,9.5611,9.5529,9.5529,38080.0
2017-10-16 12:15:00,11.73,11.74,11.72,11.74,73908.0,9.5529,9.5611,9.5448,9.5611,73908.0
2017-10-16 12:20:00,11.74,11.74,11.74,11.74,34008.0,9.5611,9.5611,9.5611,9.5611,34008.0
2017-10-16 12:25:00,11.74,11.75,11.74,11.74,97868.0,9.5611,9.5692,9.5611,9.5611,97868.0
2017-10-16 12:30:00,11.75,11.75,11.73,11.74,41296.0,9.5692,9.5692,9.5529,9.5611,41296.0
2017-10-16 12:35:00,11.74,11.74,11.73,11.74,41904.0,9.5611,9.5611,9.5529,9.5611,41904.0
2017-10-16 12:40:00,11.74,11.74,11.73,11.74,40408.0,9.5611,9.5611,9.5529,9.5611,40408.0
2017-10-16 12:45:00,11.74,11.74,11.73,11.74,36616.0,9.5611,9.5611,9.5529,9.5611,36616.0
2017-10-16 12:50:00,11.74,11.75,11.74,11.75,48204.0,9.5611,9.5692,9.5611,9.5692,48204.0
2017-10-16 12:55:00,11.75,11.75,11.74,11.74,61520.0,9.5692,9.5692,9.5611,9.5611,61520.0
2017-10-16 13:00:00,11.74,11.75,11.74,11.75,49692.0,9.5611,9.5692,9.5611,9.5692,49692.0
2017-10-16 13:05:00,11.75,11.76,11.75,11.75,24132.0,9.5692,9.5774,9.5692,9.5692,24132.0
2017-10-16 13:10:00,11.75,11.77,11.75,11.77,88204.0,9.5692,9.5855,9.5692,9.5855,88204.0
2017-10-16 13:15:00,11.77,11.78,11.77,11.77,28164.0,9.5855,9.5936,9.5855,9.5855,28164.0
2017-10-16 13:20:00,11.78,11.78,11.77,11.78,55764.0,9.5936,9.5936,9.5855,9.5936,55764.0
2017-10-16 13:25:00,11.78,11.78,11.77,11.78,27432.0,9.5936,9.5936,9.5855,9.5936,27432.0
2017-10-16 13:30:00,11.78,11.78,11.76,11.77,43372.0,9.5936,9.5936,9.5774,9.5855,43372.0
2017-10-16 13:35:00,11.77,11.77,11.75,11.76,42000.0,9.5855,9.5855,9.5692,9.5774,42000.0
2017-10-16 13:40:00,11.76,11.78,11.76,11.77,68064.0,9.5774,9.5936,9.5774,9.5855,68064.0
2017-10-16 13:45:00,11.77,11.78,11.76,11.78,49024.0,9.5855,9.5936,9.5774,9.5936,49024.0
2017-10-16 13:50:00,11.77,11.77,11.75,11.76,60760.0,9.5855,9.5855,9.5692,9.5774,60760.0
2017-10-16 13:55:00,11.76,11.76,11.74,11.74,61936.0,9.5774,9.5774,9.5611,9.5611,61936.0
2017-10-16 14:00:00,11.74,11.76,11.74,11.76,54548.0,9.5611,9.5774,9.5611,9.5774,54548.0
2017-10-16 14:05:00,11.76,11.76,11.75,11.75,23976.0,9.5774,9.5774,9.5692,9.5692,23976.0
2017-10-16 14:10:00,11.76,11.76,11.74,11.76,71344.0,9.5774,9.5774,9.5611,9.5774,71344.0
2017-10-16 14:15:00,11.76,11.76,11.75,11.75,81456.0,9.5774,9.5774,9.5692,9.5692,81456.0
2017-10-16 14:20:00,11.75,11.76,11.74,11.75,68432.0,9.5692,9.5774,9.5611,9.5692,68432.0
2017-10-16 14:25:00,11.76,11.76,11.74,11.74,82800.0,9.5774,9.5774,9.5611,9.5611,82800.0
2017-10-16 14:30:00,11.74,11.74,11.74,11.74,52136.0,9.5611,9.5611,9.5611,9.5611,52136.0
2017-10-16 14:35:00,11.74,11.75,11.74,11.75,67492.0,9.5611,9.5692,9.5611,9.5692,67492.0
2017-10-16 14:40:00,11.74,11.76,11.74,11.75,81768.0,9.5611,9.5774,9.5611,9.5692,81768.0
2017-10-16 14:45:00,11.75,11.76,11.74,11.74,67928.0,9.5692,9.5774,9.5611,9.5611,67928.0
2017-10-16 14:50:00,11.74,11.77,11.74,11.76,273504.0,9.5611,9.5855,9.5611,9.5774,273504.0
2017-10-16 14:55:00,11.76,11.77,11.75,11.77,212996.0,9.5774,9.5855,9.5692,9.5855,212996.0
2017-10-16 15:00:00,11.77,11.78,11.77,11.78,108720.0,9.5855,9.5936,9.5855,9.5936,108720.0
2017-10-16 15:05:00,11.78,11.8,11.78,11.79,210384.0,9.5936,9.6099,9.5936,9.6018,210384.0
2017-10-16 15:10:00,11.79,11.8,11.79,11.8,274852.0,9.6018,9.6099,9.6018,9.6099,274852.0
2017-10-16 15:15:00,11.8,11.8,11.78,11.78,74284.0,9.6099,9.6099,9.5936,9.5936,74284.0
2017-10-16 15:20:00,11.78,11.79,11.78,11.78,183424.0,9.5936,9.6018,9.5936,9.5936,183424.0
2017-10-16 15:25:00,11.78,11.79,11.78,11.79,81584.0,9.5936,9.6018,9.5936,9.6018,81584.0
2017-10-16 15:30:00,11.79,11.81,11.79,11.81,344768.0,9.6018,9.6181,9.6018,9.6181,344768.0
2017-10-16 15:35:00,11.81,11.81,11.8,11.8,210168.0,9.6181,9.6181,9.6099,9.6099,210168.0
2017-10-16 15:40:00,11.8,11.81,11.8,11.81,215596.0,9.6099,9.6181,9.6099,9.6181,215596.0
2017-10-16 15:45:00,11.81,11.82,11.8,11.81,266408.0,9.6181,9.6262,9.6099,9.6181,266408.0
2017-10-16 15:50:00,11.81,11.82,11.81,11.81,533376.0,9.6181,9.6262,9.6181,9.6181,533376.0
2017-10-16 15:55:00,11.81,11.82,11.81,11.81,641928.0,9.6181,9.6262,9.6181,9.6181,641928.0
2017-10-17 09:30:00,11.87,11.98,11.84,11.96,491356.0,9.6669,9.7565,9.6425,9.7402,491356.0
2017-10-17 09:35:00,11.97,11.98,11.89,11.95,260476.0,9.7484,9.7565,9.6832,9.7321,260476.0
2017-10-17 09:40:00,11.94,11.95,11.85,11.86,188204.0,9.7239,9.7321,9.6507,9.6588,188204.0
2017-10-17 09:45:00,11.86,11.87,11.79,11.81,148928.0,9.6588,9.6669,9.6018,9.6181,148928.0
2017-10-17 09:50:00,11.8,11.82,11.77,11.82,217452.0,9.6099,9.6262,9.5855,9.6262,217452.0
2017-10-17 09:55:00,11.81,11.81,11.78,11.79,295284.0,9.6181,9.6181,9.5936,9.6018,295284.0
2017-10-17 10:00:00,11.8,11.81,11.78,11.8,201216.0,9.6099,9.6181,9.5936,9.6099,201216.0
2017-10-17 10:05:00,11.8,11.8,11.76,11.78,119660.0,9.6099,9.6099,9.5774,9.5936,119660.0
2017-10-17 10:10:00,11.78,11.81,11.78,11.81,80832.0,9.5936,9.6181,9.5936,9.6181,80832.0
2017-10-17 10:15:00,11.81,11.82,11.8,11.8,58696.0,9.6181,9.6262,9.6099,9.6099,58696.0
2017-10-17 10:20:00,11.8,11.8,11.76,11.77,98340.0,9.6099,9.6099,9.5774,9.5855,98340.0
2017-10-17 10:25:00,11.77,11.78,11.76,11.78,95840.0,9.5855,9.5936,9.5774,9.5936,95840.0
2017-10-17 10:30:00,11.78,11.78,11.74,11.74,94840.0,9.5936,9.5936,9.5611,9.5611,94840.0
2017-10-17 10:35:00,11.75,11.75,11.72,11.73,100084.0,9.5692,9.5692,9.5448,9.5529,100084.0
2017-10-17 10:40:00,11.73,11.76,11.71,11.76,188056.0,9.5529,9.5774,9.5366,9.5774,188056.0
2017-10-17 10:45:00,11.76,11.79,11.76,11.78,96944.0,9.5774,9.6018,9.5774,9.5936,96944.0
2017-10-17 10:50:00,11.78,11.78,11.72,11.74,142224.0,9.5936,9.5936,9.5448,9.5611,142224.0
2017-10-17 10:55:00,11.73,11.74,11.71,11.72,203904.0,9.5529,9.5611,9.5366,9.5448,203904.0
2017-10-17 11:00:00,11.73,11.74,11.72,11.73,111740.0,9.5529,9.5611,9.5448,9.5529,111740.0
2017-10-17 11:05:00,11.74,11.74,11.72,11.73,162360.0,9.5611,9.5611,9.5448,9.5529,162360.0
2017-10-17 11:10:00,11.74,11.77,11.74,11.76,154216.0,9.5611,9.5855,9.5611,9.5774,154216.0
2017-10-17 11:15:00,11.77,11.8,11.76,11.79,354860.0,9.5855,9.6099,9.5774,9.6018,354860.0
2017-10-17 11:20:00,11.79,11.81,11.78,11.81,171844.0,9.6018,9.6181,9.5936,9.6181,171844.0
2017-10-17 11:25:00,11.81,11.94,11.81,11.94,467424.0,9.6181,9.7239,9.6181,9.7239,467424.0
2017-10-17 11:30:00,11.94,11.97,11.92,11.97,310628.0,9.7239,9.7484,9.7077,9.7484,310628.0
2017-10-17 11:35:00,11.96,12.0,11.95,11.98,337756.0,9.7402,9.7728,9.7321,9.7565,337756.0
2017-10-17 11:40:00,11.99,12.03,11.99,12.01,473648.0,9.7647,9.7972,9.7647,9.781,473648.0
2017-10-17 11:45:00,12.01,12.02,11.91,11.92,516296.0,9.781,9.7891,9.6995,9.7077,516296.0
2017-10-17 11:50:00,11.94,11.94,11.89,11.89,230976.0,9.7239,9.7239,9.6832,9.6832,230976.0
2017-10-17 11:55:00,11.89,11.95,11.89,11.93,206808.0,9.6832,9.7321,9.6832,9.7158,206808.0
2017-10-17 12:00:00,11.93,11.95,11.9,11.9,194368.0,9.7158,9.7321,9.6914,9.6914,194368.0
2017-10-17 12:05:00,11.9,11.9,11.88,11.88,96924.0,9.6914,9.6914,9.6751,9.6751,96924.0
2017-10-17 12:10:00,11.88,11.91,11.88,11.91,48340.0,9.6751,9.6995,9.6751,9.6995,48340.0
2017-10-17 12:15:00,11.91,11.92,11.88,11.88,54000.0,9.6995,9.7077,9.6751,9.6751,54000.0
2017-10-17 12:20:00,11.88,11.88,11.86,11.87,194480.0,9.6751,9.6751,9.6588,9.6669,194480.0
2017-10-17 12:25:00,11.87,11.88,11.85,11.88,73528.0,9.6669,9.6751,9.6507,9.6751,73528.0
2017-10-17 12:30:00,11.88,11.89,11.87,11.87,72488.0,9.6751,9.6832,9.6669,9.6669,72488.0
2017-10-17 12:35:00,11.87,11.88,11.87,11.87,60848.0,9.6669,9.6751,9.6669,9.6669,60848.0
2017-10-17 12:40:00,11.87,11.93,11.87,11.92,744036.0,9.6669,9.7158,9.6669,9.7077,744036.0
2017-10-17 12:45:00,11.92,11.95,11.92,11.93,645004.0,9.7077,9.7321,9.7077,9.7158,645004.0
2017-10-17 12:50:00,11.93,11.98,11.93,11.97,304244.0,9.7158,9.7565,9.7158,9.7484,304244.0
2017-10-17 12:55:00,11.97,11.97,11.95,11.96,110252.0,9.7484,9.7484,9.7321,9.7402,110252.0
2017-10-17 13:00:00,11.96,11.97,11.95,11.96,83680.0,9.7402,9.7484,9.7321,9.7402,83680.0
2017-10-17 13:05:00,11.96,11.97,11.95,11.95,77936.0,9.7402,9.7484,9.7321,9.7321,77936.0
2017-10-17 13:10:00,11.95,11.96,11.94,11.96,106704.0,9.7321,9.7402,9.7239,9.7402,106704.0
2017-10-17 13:15:00,11.96,11.97,11.95,11.95,82652.0,9.7402,9.7484,9.7321,9.7321,82652.0
2017-10-17 13:20:00,11.96,11.97,11.93,11.93,66916.0,9.7402,9.7484,9.7158,9.7158,66916.0
2017-10-17 13:25:00,11.93,11.94,11.92,11.94,58248.0,9.7158,9.7239,9.7077,9.7239,58248.0
2017-10-17 13:30:00,11.94,11.95,11.92,11.93,65024.0,9.7239,9.7321,9.7077,9.7158,65024.0
2017-10-17 13:35:00,11.93,11.93,11.92,11.92,60800.0,9.7158,9.7158,9.7077,9.7077,60800.0
2017-10-17 13:40:00,11.91,11.92,11.9,11.92,69260.0,9.6995,9.7077,9.6914,9.7077,69260.0
2017-10-17 13:45:00,11.92,11.94,11.92,11.94,107704.0,9.7077,9.7239,9.7077,9.7239,107704.0
2017-10-17 13:50:00,11.94,11.94,11.92,11.93,62176.0,9.7239,9.7239,9.7077,9.7158,62176.0
2017-10-17 13:55:00,11.93,11.95,11.93,11.94,84568.0,9.7158,9.7321,9.7158,9.7239,84568.0
2017-10-17 14:00:00,11.94,11.96,11.94,11.95,55236.0,9.7239,9.7402,9.7239,9.7321,55236.0
2017-10-17 14:05:00,11.95,11.97,11.94,11.96,180984.0,9.7321,9.7484,9.7239,9.7402,180984.0
2017-10-17 14:10:00,11.97,11.98,11.96,11.97,229176.0,9.7484,9.7565,9.7402,9.7484,229176.0
2017-10-17 14:15:00,11.97,11.98,11.96,11.98,172940.0,9.7484,9.7565,9.7402,9.7565,172940.0
2017-10-17 14:20:00,11.98,11.99,11.97,11.97,168316.0,9.7565,9.7647,9.7484,9.7484,168316.0
2017-10-17 14:25:00,11.97,11.99,11.97,11.99,122080.0,9.7484,9.7647,9.7484,9.7647,122080.0
2017-10-17 14:30:00,11.99,11.99,11.97,11.99,109904.0,9.7647,9.7647,9.7484,9.7647,109904.0
2017-10-17 14:35:00,11.99,11.99,11.95,11.96,102996.0,9.7647,9.7647,9.7321,9.7402,102996.0
2017-10-17 14:40:00,11.96,11.97,11.95,11.97,158596.0,9.7402,9.7484,9.7321,9.7484,158596.0
2017-10-17 14:45:00,11.97,11.98,11.96,11.97,100428.0,9.7484,9.7565,9.7402,9.7484,100428.0
2017-10-17 14:50:00,11.97,11.97,11.95,11.95,194412.0,9.7484,9.7484,9.7321,9.7321,194412.0
2017-10-17 14:55:00,11.95,11.96,11.95,11.96,123488.0,9.7321,9.7402,9.7321,9.7402,123488.0
2017-10-17 15:00:00,11.96,11.97,11.96,11.97,123412.0,9.7402,9.7484,9.7402,9.7484,123412.0
2017-10-17 15:05:00,11.97,11.99,11.96,11.99,201416.0,9.7484,9.7647,9.7402,9.7647,201416.0
2017-10-17 15:10:00,11.99,11.99,11.96,11.96,134228.0,9.7647,9.7647,9.7402,9.7402,134228.0
2017-10-17 15:15:00,11.96,11.96,11.94,11.95,140348.0,9.7402,9.7402,9.7239,9.7321,140348.0
2017-10-17 15:20:00,11.95,11.96,11.95,11.96,77096.0,9.7321,9.7402,9.7321,9.7402,77096.0
2017-10-17 15:25:00,11.95,11.96,11.94,11.95,107200.0,9.7321,9.7402,9.7239,9.7321,107200.0
2017-10-17 15:30:00,11.95,11.98,11.95,11.97,183844.0,9.7321,9.7565,9.7321,9.7484,183844.0
2017-10-17 15:35:00,11.97,11.99,11.97,11.97,298932.0,9.7484,9.7647,9.7484,9.7484,298932.0
2017-10-17 15:40:00,11.97,11.97,11.96,11.96,256908.0,9.7484,9.7484,9.7402,9.7402,256908.0
2017-10-17 15:45:00,11.96,11.99,11.96,11.99,350376.0,9.7402,9.7647,9.7402,9.7647,350376.0
2017-10-17 15:50:00,11.99,12.0,11.98,11.99,446172.0,9.7647,9.7728,9.7565,9.7647,446172.0
2017-10-17 15:55:00,12.0,12.0,11.98,11.99,505724.0,9.7728,9.7728,9.7565,9.7647,505724.0
2017-10-18 09:30:00,12.04,12.12,12.03,12.12,235532.0,9.8054,9.8705,9.7972,9.8705,235532.0
2017-10-18 09:35:00,12.11,12.11,12.04,12.08,309108.0,9.8624,9.8624,9.8054,9.838,309108.0
2017-10-18 09:40:00,12.07,12.1,12.03,12.1,247364.0,9.8298,9.8543,9.7972,9.8543,247364.0
2017-10-18 09:45:00,12.1,12.14,12.1,12.12,206388.0,9.8543,9.8868,9.8543,9.8705,206388.0
2017-10-18 09:50:00,12.12,12.2,12.12,12.19,176924.0,9.8705,9.9357,9.8705,9.9275,176924.0
2017-10-18 09:55:00,12.19,12.22,12.15,12.18,321812.0,9.9275,9.952,9.895,9.9194,321812.0
2017-10-18 10:00:00,12.19,12.2,12.13,12.14,371884.0,9.9275,9.9357,9.8787,9.8868,371884.0
2017-10-18 10:05:00,12.14,12.14,12.09,12.12,196564.0,9.8868,9.8868,9.8461,9.8705,196564.0
2017-10-18 10:10:00,12.12,12.15,12.1,12.14,177516.0,9.8705,9.895,9.8543,9.8868,177516.0
2017-10-18 10:15:00,12.14,12.16,12.13,12.14,202576.0,9.8868,9.9031,9.8787,9.8868,202576.0
2017-10-18 10:20:00,12.15,12.15,12.09,12.11,97260.0,9.895,9.895,9.8461,9.8624,97260.0
2017-10-18 10:25:00,12.1,12.12,12.1,12.12,211304.0,9.8543,9.8705,9.8543,9.8705,211304.0
2017-10-18 10:30:00,12.12,12.15,12.12,12.15,124528.0,9.8705,9.895,9.8705,9.895,124528.0
2017-10-18 10:35:00,12.15,12.17,12.1,12.11,378812.0,9.895,9.9113,9.8543,9.8624,378812.0
2017-10-18 10:40:00,12.1,12.13,12.09,12.11,135256.0,9.8543,9.8787,9.8461,9.8624,135256.0
2017-10-18 10:45:00,12.09,12.11,12.09,12.09,44532.0,9.8461,9.8624,9.8461,9.8461,44532.0
2017-10-18 10:50:00,12.09,12.11,12.07,12.11,143488.0,9.8461,9.8624,9.8298,9.8624,143488.0
2017-10-18 10:55:00,12.11,12.11,12.08,12.11,89580.0,9.8624,9.8624,9.838,9.8624,89580.0
2017-10-18 11:00:00,12.11,12.14,12.09,12.11,265804.0,9.8624,9.8868,9.8461,9.8624,265804.0
2017-10-18 11:05:00,12.11,12.12,12.1,12.11,62740.0,9.8624,9.8705,9.8543,9.8624,62740.0
2017-10-18 11:10:00,12.11,12.13,12.11,12.11,58048.0,9.8624,9.8787,9.8624,9.8624,58048.0
2017-10-18 11:15:00,12.11,12.11,12.09,12.1,96524.0,9.8624,9.8624,9.8461,9.8543,96524.0
2017-10-18 11:20:00,12.1,12.12,12.1,12.11,71948.0,9.8543,9.8705,9.8543,9.8624,71948.0
2017-10-18 11:25:00,12.1,12.12,12.1,12.12,85976.0,9.8543,9.8705,9.8543,9.8705,85976.0
2017-10-18 11:30:00,12.12,12.13,12.12,12.13,74428.0,9.8705,9.8787,9.8705,9.8787,74428.0
2017-10-18 11:35:00,12.13,12.13,12.1,12.12,94532.0,9.8787,9.8787,9.8543,9.8705,94532.0
2017-10-18 11:40:00,12.12,12.13,12.08,12.08,109932.0,9.8705,9.8787,9.838,9.838,109932.0
2017-10-18 11:45:00,12.09,12.11,12.08,12.11,69732.0,9.8461,9.8624,9.838,9.8624,69732.0
2017-10-18 11:50:00,12.11,12.11,12.09,12.09,78444.0,9.8624,9.8624,9.8461,9.8461,78444.0
2017-10-18 11:55:00,12.09,12.11,12.08,12.08,250928.0,9.8461,9.8624,9.838,9.838,250928.0
2017-10-18 12:00:00,12.08,12.09,12.05,12.07,182196.0,9.838,9.8461,9.8135,9.8298,182196.0
2017-10-18 12:05:00,12.06,12.06,12.03,12.04,117596.0,9.8217,9.8217,9.7972,9.8054,117596.0
2017-10-18 12:10:00,12.04,12.06,12.04,12.06,72380.0,9.8054,9.8217,9.8054,9.8217,72380.0
2017-10-18 12:15:00,12.06,12.06,12.04,12.04,57104.0,9.8217,9.8217,9.8054,9.8054,57104.0
2017-10-18 12:20:00,12.04,12.06,12.03,12.05,60568.0,9.8054,9.8217,9.7972,9.8135,60568.0
2017-10-18 12:25:00,12.05,12.08,12.05,12.07,104508.0,9.8135,9.838,9.8135,9.8298,104508.0
2017-10-18 12:30:00,12.06,12.07,12.06,12.07,36676.0,9.8217,9.8298,9.8217,9.8298,36676.0
2017-10-18 12:35:00,12.06,12.07,12.04,12.05,56020.0,9.8217,9.8298,9.8054,9.8135,56020.0
2017-10-18 12:40:00,12.05,12.06,12.04,12.04,67240.0,9.8135,9.8217,9.8054,9.8054,67240.0
2017-10-18 12:45:00,12.04,12.04,12.02,12.02,68736.0,9.8054,9.8054,9.7891,9.7891,68736.0
2017-10-18 12:50:00,12.02,12.02,12.01,12.01,62828.0,9.7891,9.7891,9.781,9.781,62828.0
2017-10-18 12:55:00,12.01,12.02,12.0,12.01,59604.0,9.781,9.7891,9.7728,9.781,59604.0
2017-10-18 13:00:00,12.01,12.06,12.01,12.06,122848.0,9.781,9.8217,9.781,9.8217,122848.0
2017-10-18 13:05:00,12.06,12.07,12.06,12.07,46896.0,9.8217,9.8298,9.8217,9.8298,46896.0
2017-10-18 13:10:00,12.07,12.1,12.07,12.09,110556.0,9.8298,9.8543,9.8298,9.8461,110556.0
2017-10-18 13:15:00,12.09,12.09,12.06,12.06,66468.0,9.8461,9.8461,9.8217,9.8217,66468.0
2017-10-18 13:20:00,12.06,12.08,12.06,12.07,89648.0,9.8217,9.838,9.8217,9.8298,89648.0
2017-10-18 13:25:00,12.07,12.07,12.06,12.07,2800.0,9.8298,9.8298,9.8217,9.8298,2800.0
2017-10-18 13:30:00,12.07,12.07,12.05,12.06,87064.0,9.8298,9.8298,9.8135,9.8217,87064.0
2017-10-18 13:35:00,12.05,12.08,12.05,12.08,102976.0,9.8135,9.838,9.8135,9.838,102976.0
2017-10-18 13:40:00,12.08,12.09,12.07,12.08,82004.0,9.838,9.8461,9.8298,9.838,82004.0
2017-10-18 13:45:00,12.08,12.1,12.07,12.09,112960.0,9.838,9.8543,9.8298,9.8461,112960.0
2017-10-18 13:50:00,12.09,12.1,12.06,12.06,124788.0,9.8461,9.8543,9.8217,9.8217,124788.0
2017-10-18 13:55:00,12.06,12.08,12.06,12.07,87344.0,9.8217,9.838,9.8217,9.8298,87344.0
2017-10-18 14:00:00,12.06,12.1,12.06,12.09,150820.0,9.8217,9.8543,9.8217,9.8461,150820.0
2017-10-18 14:05:00,12.09,12.1,12.08,12.09,106980.0,9.8461,9.8543,9.838,9.8461,106980.0
2017-10-18 14:10:00,12.09,12.11,12.09,12.11,61848.0,9.8461,9.8624,9.8461,9.8624,61848.0
2017-10-18 14:15:00,12.1,12.12,12.1,12.11,124100.0,9.8543,9.8705,9.8543,9.8624,124100.0
2017-10-18 14:20:00,12.11,12.12,12.1,12.11,257360.0,9.8624,9.8705,9.8543,9.8624,257360.0
2017-10-18 14:25:00,12.11,12.12,12.11,12.12,55916.0,9.8624,9.8705,9.8624,9.8705,55916.0
2017-10-18 14:30:00,12.11,12.12,12.1,12.11,112448.0,9.8624,9.8705,9.8543,9.8624,112448.0
2017-10-18 14:35:00,12.11,12.12,12.11,12.11,59660.0,9.8624,9.8705,9.8624,9.8624,59660.0
2017-10-18 14:40:00,12.12,12.12,12.11,12.12,105840.0,9.8705,9.8705,9.8624,9.8705,105840.0
2017-10-18 14:45:00,12.12,12.13,12.12,12.12,107888.0,9.8705,9.8787,9.8705,9.8705,107888.0
2017-10-18 14:50:00,12.12,12.12,12.11,12.11,72512.0,9.8705,9.8705,9.8624,9.8624,72512.0
2017-10-18 14:55:00,12.11,12.12,12.11,12.12,127056.0,9.8624,9.8705,9.8624,9.8705,127056.0
2017-10-18 15:00:00,12.12,12.12,12.11,12.12,75524.0,9.8705,9.8705,9.8624,9.8705,75524.0
2017-10-18 15:05:00,12.12,12.13,12.11,12.11,204548.0,9.8705,9.8787,9.8624,9.8624,204548.0
2017-10-18 15:10:00,12.11,12.12,12.11,12.11,117032.0,9.8624,9.8705,9.8624,9.8624,117032.0
2017-10-18 15:15:00,12.11,12.13,12.11,12.12,230504.0,9.8624,9.8787,9.8624,9.8705,230504.0
2017-10-18 15:20:00,12.12,12.12,12.11,12.12,140680.0,9.8705,9.8705,9.8624,9.8705,140680.0
2017-10-18 15:25:00,12.12,12.12,12.11,12.12,107512.0,9.8705,9.8705,9.8624,9.8705,107512.0
2017-10-18 15:30:00,12.12,12.13,12.12,12.13,164552.0,9.8705,9.8787,9.8705,9.8787,164552.0
2017-10-18 15:35:00,12.13,12.13,12.12,12.12,74192.0,9.8787,9.8787,9.8705,9.8705,74192.0
2017-10-18 15:40:00,12.12,12.12,12.1,12.1,287380.0,9.8705,9.8705,9.8543,9.8543,287380.0
2017-10-18 15:45:00,12.1,12.11,12.1,12.1,223532.0,9.8543,9.8624,9.8543,9.8543,223532.0
2017-10-18 15:50:00,12.1,12.12,12.1,12.11,308840.0,9.8543,9.8705,9.8543,9.8624,308840.0
2017-10-18 15:55:00,12.11,12.12,12.11,12.11,343508.0,9.8624,9.8705,9.8624,9.8624,343508.0
2017-10-19 09:30:00,12.08,12.14,12.06,12.13,125172.0,9.838,9.8868,9.8217,9.8787,125172.0
2017-10-19 09:35:00,12.13,12.17,12.12,12.15,144280.0,9.8787,9.9113,9.8705,9.895,144280.0
2017-10-19 09:40:00,12.15,12.15,12.08,12.09,178708.0,9.895,9.895,9.838,9.8461,178708.0
2017-10-19 09:45:00,12.09,12.11,12.09,12.1,66740.0,9.8461,9.8624,9.8461,9.8543,66740.0
2017-10-19 09:50:00,12.1,12.13,12.1,12.13,54472.0,9.8543,9.8787,9.8543,9.8787,54472.0
2017-10-19 09:55:00,12.12,12.12,12.08,12.09,82648.0,9.8705,9.8705,9.838,9.8461,82648.0
2017-10-19 10:00:00,12.1,12.1,12.06,12.07,90940.0,9.8543,9.8543,9.8217,9.8298,90940.0
2017-10-19 10:05:00,12.06,12.09,12.06,12.07,76856.0,9.8217,9.8461,9.8217,9.8298,76856.0
2017-10-19 10:10:00,12.07,12.07,12.04,12.06,301388.0,9.8298,9.8298,9.8054,9.8217,301388.0
2017-10-19 10:15:00,12.06,12.08,12.06,12.08,66592.0,9.8217,9.838,9.8217,9.838,66592.0
2017-10-19 10:20:00,12.08,12.09,12.07,12.08,132892.0,9.838,9.8461,9.8298,9.838,132892.0
2017-10-19 10:25:00,12.08,12.09,12.07,12.09,46180.0,9.838,9.8461,9.8298,9.8461,46180.0
2017-10-19 10:30:00,12.09,12.12,12.09,12.12,63620.0,9.8461,9.8705,9.8461,9.8705,63620.0
2017-10-19 10:35:00,12.12,12.12,12.07,12.11,82128.0,9.8705,9.8705,9.8298,9.8624,82128.0
2017-10-19 10:40:00,12.1,12.12,12.09,12.1,55836.0,9.8543,9.8705,9.8461,9.8543,55836.0
2017-10-19 10:45:00,12.11,12.11,12.09,12.11,69860.0,9.8624,9.8624,9.8461,9.8624,69860.0
2017-10-19 10:50:00,12.1,12.12,12.1,12.12,42468.0,9.8543,9.8705,9.8543,9.8705,42468.0
2017-10-19 10:55:00,12.12,12.12,12.1,12.11,57208.0,9.8705,9.8705,9.8543,9.8624,57208.0
2017-10-19 11:00:00,12.11,12.12,12.1,12.11,52432.0,9.8624,9.8705,9.8543,9.8624,52432.0
2017-10-19 11:05:00,12.11,12.11,12.09,12.1,49016.0,9.8624,9.8624,9.8461,9.8543,49016.0
2017-10-19 11:10:00,12.1,12.11,12.1,12.11,44400.0,9.8543,9.8624,9.8543,9.8624,44400.0
2017-10-19 11:15:00,12.11,12.11,12.09,12.09,44264.0,9.8624,9.8624,9.8461,9.8461,44264.0
2017-10-19 11:20:00,12.09,12.1,12.09,12.1,69952.0,9.8461,9.8543,9.8461,9.8543,69952.0
2017-10-19 11:25:00,12.1,12.1,12.06,12.06,76204.0,9.8543,9.8543,9.8217,9.8217,76204.0
2017-10-19 11:30:00,12.07,12.08,12.06,12.08,53440.0,9.8298,9.838,9.8217,9.838,53440.0
2017-10-19 11:35:00,12.08,12.1,12.08,12.09,23200.0,9.838,9.8543,9.838,9.8461,23200.0
2017-10-19 11:40:00,12.09,12.1,12.07,12.07,54680.0,9.8461,9.8543,9.8298,9.8298,54680.0
2017-10-19 11:45:00,12.08,12.08,12.06,12.06,64636.0,9.838,9.838,9.8217,9.8217,64636.0
2017-10-19 11:50:00,12.06,12.07,12.06,12.07,46260.0,9.8217,9.8298,9.8217,9.8298,46260.0
2017-10-19 11:55:00,12.07,12.07,12.06,12.07,63440.0,9.8298,9.8298,9.8217,9.8298,63440.0
2017-10-19 12:00:00,12.07,12.1,12.07,12.1,96496.0,9.8298,9.8543,9.8298,9.8543,96496.0
2017-10-19 12:05:00,12.1,12.12,12.1,12.12,57280.0,9.8543,9.8705,9.8543,9.8705,57280.0
2017-10-19 12:10:00,12.12,12.13,12.09,12.1,60412.0,9.8705,9.8787,9.8461,9.8543,60412.0
2017-10-19 12:15:00,12.1,12.1,12.08,12.09,46620.0,9.8543,9.8543,9.838,9.8461,46620.0
2017-10-19 12:20:00,12.09,12.1,12.09,12.09,34000.0,9.8461,9.8543,9.8461,9.8461,34000.0
2017-10-19 12:25:00,12.1,12.1,12.09,12.1,18840.0,9.8543,9.8543,9.8461,9.8543,18840.0
2017-10-19 12:30:00,12.09,12.1,12.08,12.09,32656.0,9.8461,9.8543,9.838,9.8461,32656.0
2017-10-19 12:35:00,12.09,12.09,12.06,12.06,50808.0,9.8461,9.8461,9.8217,9.8217,50808.0
2017-10-19 12:40:00,12.06,12.07,12.06,12.07,28372.0,9.8217,9.8298,9.8217,9.8298,28372.0
2017-10-19 12:45:00,12.07,12.08,12.07,12.07,35712.0,9.8298,9.838,9.8298,9.8298,35712.0
2017-10-19 12:50:00,12.07,12.08,12.06,12.08,53236.0,9.8298,9.838,9.8217,9.838,53236.0
2017-10-19 12:55:00,12.08,12.08,12.06,12.07,33880.0,9.838,9.838,9.8217,9.8298,33880.0
2017-10-19 13:00:00,12.07,12.1,12.07,12.09,48532.0,9.8298,9.8543,9.8298,9.8461,48532.0
2017-10-19 13:05:00,12.1,12.1,12.08,12.08,25600.0,9.8543,9.8543,9.838,9.838,25600.0
2017-10-19 13:10:00,12.08,12.09,12.08,12.09,18580.0,9.838,9.8461,9.838,9.8461,18580.0
2017-10-19 13:15:00,12.09,12.09,12.07,12.07,35856.0,9.8461,9.8461,9.8298,9.8298,35856.0
2017-10-19 13:20:00,12.07,12.07,12.06,12.07,40260.0,9.8298,9.8298,9.8217,9.8298,40260.0
2017-10-19 13:25:00,12.07,12.09,12.07,12.08,49108.0,9.8298,9.8461,9.8298,9.838,49108.0
2017-10-19 13:30:00,12.08,12.08,12.07,12.08,37148.0,9.838,9.838,9.8298,9.838,37148.0
2017-10-19 13:35:00,12.08,12.08,12.06,12.08,61392.0,9.838,9.838,9.8217,9.838,61392.0
2017-10-19 13:40:00,12.08,12.09,12.08,12.09,27900.0,9.838,9.8461,9.838,9.8461,27900.0
2017-10-19 13:45:00,12.08,12.09,12.08,12.09,39752.0,9.838,9.8461,9.838,9.8461,39752.0
2017-10-19 13:50:00,12.09,12.09,12.08,12.09,49644.0,9.8461,9.8461,9.838,9.8461,49644.0
2017-10-19 13:55:00,12.09,12.09,12.08,12.08,36072.0,9.8461,9.8461,9.838,9.838,36072.0
2017-10-19 14:00:00,12.08,12.08,12.07,12.08,59488.0,9.838,9.838,9.8298,9.838,59488.0
2017-10-19 14:05:00,12.08,12.08,12.07,12.08,56380.0,9.838,9.838,9.8298,9.838,56380.0
2017-10-19 14:10:00,12.07,12.08,12.07,12.08,38392.0,9.8298,9.838,9.8298,9.838,38392.0
2017-10-19 14:15:00,12.08,12.08,12.07,12.08,56408.0,9.838,9.838,9.8298,9.838,56408.0
2017-10-19 14:20:00,12.08,12.08,12.07,12.07,60800.0,9.838,9.838,9.8298,9.8298,60800.0
2017-10-19 14:25:00,12.07,12.09,12.07,12.09,53808.0,9.8298,9.8461,9.8298,9.8461,53808.0
2017-10-19 14:30:00,12.08,12.09,12.08,12.08,66616.0,9.838,9.8461,9.838,9.838,66616.0
2017-10-19 14:35:00,12.08,12.09,12.07,12.07,94900.0,9.838,9.8461,9.8298,9.8298,94900.0
2017-10-19 14:40:00,12.08,12.08,12.08,12.08,33464.0,9.838,9.838,9.838,9.838,33464.0
2017-10-19 14:45:00,12.08,12.08,12.06,12.08,75960.0,9.838,9.838,9.8217,9.838,75960.0
2017-10-19 14:50:00,12.08,12.09,12.07,12.09,158376.0,9.838,9.8461,9.8298,9.8461,158376.0
2017-10-19 14:55:00,12.09,12.09,12.08,12.08,42264.0,9.8461,9.8461,9.838,9.838,42264.0
2017-10-19 15:00:00,12.08,12.09,12.08,12.08,54436.0,9.838,9.8461,9.838,9.838,54436.0
2017-10-19 15:05:00,12.09,12.09,12.07,12.08,120312.0,9.8461,9.8461,9.8298,9.838,120312.0
2017-10-19 15:10:00,12.08,12.08,12.07,12.07,88452.0,9.838,9.838,9.8298,9.8298,88452.0
2017-10-19 15:15:00,12.07,12.07,12.06,12.06,59256.0,9.8298,9.8298,9.8217,9.8217,59256.0
2017-10-19 15:20:00,12.06,12.06,12.04,12.04,93312.0,9.8217,9.8217,9.8054,9.8054,93312.0
2017-10-19 15:25:00,12.04,12.05,12.04,12.05,72572.0,9.8054,9.8135,9.8054,9.8135,72572.0
2017-10-19 15:30:00,12.05,12.05,12.05,12.05,101892.0,9.8135,9.8135,9.8135,9.8135,101892.0
2017-10-19 15:35:00,12.05,12.06,12.05,12.06,132136.0,9.8135,9.8217,9.8135,9.8217,132136.0
2017-10-19 15:40:00,12.06,12.06,12.05,12.05,129924.0,9.8217,9.8217,9.8135,9.8135,129924.0
2017-10-19 15:45:00,12.05,12.07,12.05,12.07,151336.0,9.8135,9.8298,9.8135,9.8298,151336.0
2017-10-19 15:50:00,12.07,12.07,12.04,12.05,461120.0,9.8298,9.8298,9.8054,9.8135,461120.0
2017-10-19 15:55:00,12.05,12.07,12.05,12.07,404248.0,9.8135,9.8298,9.8135,9.8298,404248.0
2017-10-20 09:30:00,12.13,12.13,12.09,12.13,268148.0,9.8787,9.8787,9.8461,9.8787,268148.0
2017-10-20 09:35:00,12.12,12.13,12.11,12.11,38316.0,9.8705,9.8787,9.8624,9.8624,38316.0
2017-10-20 09:40:00,12.11,12.13,12.11,12.12,117760.0,9.8624,9.8787,9.8624,9.8705,117760.0
2017-10-20 09:45:00,12.13,12.14,12.12,12.13,64652.0,9.8787,9.8868,9.8705,9.8787,64652.0
2017-10-20 09:50:00,12.14,12.16,12.14,12.15,95172.0,9.8868,9.9031,9.8868,9.895,95172.0
2017-10-20 09:55:00,12.15,12.16,12.14,12.15,173948.0,9.895,9.9031,9.8868,9.895,173948.0
2017-10-20 10:00:00,12.14,12.16,12.13,12.15,87328.0,9.8868,9.9031,9.8787,9.895,87328.0
2017-10-20 10:05:00,12.15,12.16,12.15,12.15,54992.0,9.895,9.9031,9.895,9.895,54992.0
2017-10-20 10:10:00,12.16,12.17,12.15,12.15,127636.0,9.9031,9.9113,9.895,9.895,127636.0
2017-10-20 10:15:00,12.16,12.16,12.13,12.14,42364.0,9.9031,9.9031,9.8787,9.8868,42364.0
2017-10-20 10:20:00,12.13,12.14,12.13,12.14,25744.0,9.8787,9.8868,9.8787,9.8868,25744.0
2017-10-20 10:25:00,12.14,12.19,12.14,12.19,87716.0,9.8868,9.9275,9.8868,9.9275,87716.0
2017-10-20 10:30:00,12.19,12.19,12.17,12.19,44384.0,9.9275,9.9275,9.9113,9.9275,44384.0
2017-10-20 10:35:00,12.19,12.19,12.17,12.18,40564.0,9.9275,9.9275,9.9113,9.9194,40564.0
2017-10-20 10:40:00,12.18,12.19,12.17,12.17,26476.0,9.9194,9.9275,9.9113,9.9113,26476.0
2017-10-20 10:45:00,12.17,12.18,12.16,12.17,52524.0,9.9113,9.9194,9.9031,9.9113,52524.0
2017-10-20 10:50:00,12.18,12.18,12.15,12.16,27644.0,9.9194,9.9194,9.895,9.9031,27644.0
2017-10-20 10:55:00,12.16,12.17,12.15,12.16,23200.0,9.9031,9.9113,9.895,9.9031,23200.0
2017-10-20 11:00:00,12.16,12.16,12.15,12.16,69384.0,9.9031,9.9031,9.895,9.9031,69384.0
2017-10-20 11:05:00,12.15,12.16,12.15,12.15,39308.0,9.895,9.9031,9.895,9.895,39308.0
2017-10-20 11:10:00,12.15,12.16,12.13,12.14,47864.0,9.895,9.9031,9.8787,9.8868,47864.0
2017-10-20 11:15:00,12.13,12.15,12.13,12.14,112692.0,9.8787,9.895,9.8787,9.8868,112692.0
2017-10-20 11:20:00,12.14,12.15,12.13,12.15,86468.0,9.8868,9.895,9.8787,9.895,86468.0
2017-10-20 11:25:00,12.15,12.17,12.14,12.16,77588.0,9.895,9.9113,9.8868,9.9031,77588.0
2017-10-20 11:30:00,12.16,12.17,12.15,12.15,73128.0,9.9031,9.9113,9.895,9.895,73128.0
2017-10-20 11:35:00,12.15,12.16,12.15,12.15,42616.0,9.895,9.9031,9.895,9.895,42616.0
2017-10-20 11:40:00,12.15,12.17,12.15,12.16,70556.0,9.895,9.9113,9.895,9.9031,70556.0
2017-10-20 11:45:00,12.16,12.17,12.15,12.16,58336.0,9.9031,9.9113,9.895,9.9031,58336.0
2017-10-20 11:50:00,12.16,12.16,12.14,12.14,48792.0,9.9031,9.9031,9.8868,9.8868,48792.0
2017-10-20 11:55:00,12.14,12.15,12.14,12.14,54132.0,9.8868,9.895,9.8868,9.8868,54132.0
2017-10-20 12:00:00,12.14,12.15,12.14,12.14,43968.0,9.8868,9.895,9.8868,9.8868,43968.0
2017-10-20 12:05:00,12.14,12.14,12.13,12.13,79788.0,9.8868,9.8868,9.8787,9.8787,79788.0
2017-10-20 12:10:00,12.14,12.15,12.13,12.14,46744.0,9.8868,9.895,9.8787,9.8868,46744.0
2017-10-20 12:15:00,12.14,12.15,12.14,12.14,33816.0,9.8868,9.895,9.8868,9.8868,33816.0
2017-10-20 12:20:00,12.15,12.16,12.15,12.15,47532.0,9.895,9.9031,9.895,9.895,47532.0
2017-10-20 12:25:00,12.15,12.15,12.15,12.15,31340.0,9.895,9.895,9.895,9.895,31340.0
2017-10-20 12:30:00,12.15,12.17,12.15,12.17,115860.0,9.895,9.9113,9.895,9.9113,115860.0
2017-10-20 12:35:00,12.17,12.17,12.17,12.17,72284.0,9.9113,9.9113,9.9113,9.9113,72284.0
2017-10-20 12:40:00,12.17,12.17,12.16,12.17,75860.0,9.9113,9.9113,9.9031,9.9113,75860.0
2017-10-20 12:45:00,12.17,12.18,12.17,12.18,29720.0,9.9113,9.9194,9.9113,9.9194,29720.0
2017-10-20 12:50:00,12.18,12.18,12.16,12.16,38124.0,9.9194,9.9194,9.9031,9.9031,38124.0
2017-10-20 12:55:00,12.16,12.16,12.13,12.15,53344.0,9.9031,9.9031,9.8787,9.895,53344.0
2017-10-20 13:00:00,12.15,12.17,12.15,12.17,43080.0,9.895,9.9113,9.895,9.9113,43080.0
2017-10-20 13:05:00,12.17,12.17,12.16,12.17,56140.0,9.9113,9.9113,9.9031,9.9113,56140.0
2017-10-20 13:10:00,12.17,12.17,12.16,12.17,34700.0,9.9113,9.9113,9.9031,9.9113,34700.0
2017-10-20 13:15:00,12.17,12.17,12.16,12.17,18468.0,9.9113,9.9113,9.9031,9.9113,18468.0
2017-10-20 13:20:00,12.17,12.17,12.15,12.15,31020.0,9.9113,9.9113,9.895,9.895,31020.0
2017-10-20 13:25:00,12.16,12.16,12.14,12.14,43288.0,9.9031,9.9031,9.8868,9.8868,43288.0
2017-10-20 13:30:00,12.15,12.15,12.15,12.15,25824.0,9.895,9.895,9.895,9.895,25824.0
2017-10-20 13:35:00,12.15,12.15,12.14,12.14,62668.0,9.895,9.895,9.8868,9.8868,62668.0
2017-10-20 13:40:00,12.14,12.15,12.14,12.14,71356.0,9.8868,9.895,9.8868,9.8868,71356.0
2017-10-20 13:45:00,12.14,12.14,12.12,12.13,87016.0,9.8868,9.8868,9.8705,9.8787,87016.0
2017-10-20 13:50:00,12.13,12.14,12.11,12.12,332068.0,9.8787,9.8868,9.8624,9.8705,332068.0
2017-10-20 13:55:00,12.12,12.12,12.11,12.11,111792.0,9.8705,9.8705,9.8624,9.8624,111792.0
2017-10-20 14:00:00,12.11,12.12,12.1,12.1,143384.0,9.8624,9.8705,9.8543,9.8543,143384.0
2017-10-20 14:05:00,12.1,12.12,12.1,12.12,624576.0,9.8543,9.8705,9.8543,9.8705,624576.0
2017-10-20 14:10:00,12.12,12.12,12.11,12.11,64892.0,9.8705,9.8705,9.8624,9.8624,64892.0
2017-10-20 14:15:00,12.11,12.12,12.09,12.09,95628.0,9.8624,9.8705,9.8461,9.8461,95628.0
2017-10-20 14:20:00,12.09,12.1,12.09,12.09,123156.0,9.8461,9.8543,9.8461,9.8461,123156.0
2017-10-20 14:25:00,12.09,12.1,12.09,12.1,70932.0,9.8461,9.8543,9.8461,9.8543,70932.0
2017-10-20 14:30:00,12.1,12.11,12.09,12.11,55508.0,9.8543,9.8624,9.8461,9.8624,55508.0
2017-10-20 14:35:00,12.11,12.11,12.1,12.1,76412.0,9.8624,9.8624,9.8543,9.8543,76412.0
2017-10-20 14:40:00,12.1,12.11,12.09,12.1,52308.0,9.8543,9.8624,9.8461,9.8543,52308.0
2017-10-20 14:45:00,12.1,12.1,12.09,12.09,42504.0,9.8543,9.8543,9.8461,9.8461,42504.0
2017-10-20 14:50:00,12.09,12.09,12.09,12.09,50312.0,9.8461,9.8461,9.8461,9.8461,50312.0
2017-10-20 14:55:00,12.09,12.1,12.09,12.09,48548.0,9.8461,9.8543,9.8461,9.8461,48548.0
2017-10-20 15:00:00,12.1,12.1,12.09,12.09,52892.0,9.8543,9.8543,9.8461,9.8461,52892.0
2017-10-20 15:05:00,12.09,12.09,12.08,12.08,76396.0,9.8461,9.8461,9.838,9.838,76396.0
2017-10-20 15:10:00,12.08,12.09,12.07,12.07,74984.0,9.838,9.8461,9.8298,9.8298,74984.0
2017-10-20 15:15:00,12.07,12.08,12.07,12.08,69944.0,9.8298,9.838,9.8298,9.838,69944.0
2017-10-20 15:20:00,12.08,12.09,12.08,12.08,110848.0,9.838,9.8461,9.838,9.838,110848.0
2017-10-20 15:25:00,12.08,12.09,12.07,12.08,122200.0,9.838,9.8461,9.8298,9.838,122200.0
2017-10-20 15:30:00,12.08,12.09,12.08,12.09,99092.0,9.838,9.8461,9.838,9.8461,99092.0
2017-10-20 15:35:00,12.09,12.11,12.09,12.09,127052.0,9.8461,9.8624,9.8461,9.8461,127052.0
2017-10-20 15:40:00,12.09,12.09,12.08,12.09,72348.0,9.8461,9.8461,9.838,9.8461,72348.0
2017-10-20 15:45:00,12.09,12.1,12.09,12.09,181076.0,9.8461,9.8543,9.8461,9.8461,181076.0
2017-10-20 15:50:00,12.1,12.11,12.09,12.1,236080.0,9.8543,9.8624,9.8461,9.8543,236080.0
2017-10-20 15:55:00,12.1,12.1,12.08,12.1,451208.0,9.8543,9.8543,9.838,9.8543,451208.0
2017-10-23 09:30:00,12.14,12.14,12.1,12.11,137276.0,9.8868,9.8868,9.8543,9.8624,137276.0
2017-10-23 09:35:00,12.11,12.13,12.09,12.09,94964.0,9.8624,9.8787,9.8461,9.8461,94964.0
2017-10-23 09:40:00,12.08,12.08,12.04,12.05,92652.0,9.838,9.838,9.8054,9.8135,92652.0
2017-10-23 09:45:00,12.05,12.11,12.05,12.1,49216.0,9.8135,9.8624,9.8135,9.8543,49216.0
2017-10-23 09:50:00,12.1,12.12,12.09,12.1,235156.0,9.8543,9.8705,9.8461,9.8543,235156.0
2017-10-23 09:55:00,12.1,12.1,12.09,12.09,30672.0,9.8543,9.8543,9.8461,9.8461,30672.0
2017-10-23 10:00:00,12.09,12.14,12.09,12.13,87328.0,9.8461,9.8868,9.8461,9.8787,87328.0
2017-10-23 10:05:00,12.13,12.14,12.12,12.13,70268.0,9.8787,9.8868,9.8705,9.8787,70268.0
2017-10-23 10:10:00,12.13,12.13,12.13,12.13,71328.0,9.8787,9.8787,9.8787,9.8787,71328.0
2017-10-23 10:15:00,12.13,12.13,12.12,12.13,46692.0,9.8787,9.8787,9.8705,9.8787,46692.0
2017-10-23 10:20:00,12.13,12.13,12.1,12.1,54736.0,9.8787,9.8787,9.8543,9.8543,54736.0
2017-10-23 10:25:00,12.1,12.1,12.1,12.1,31924.0,9.8543,9.8543,9.8543,9.8543,31924.0
2017-10-23 10:30:00,12.11,12.13,12.1,12.13,100684.0,9.8624,9.8787,9.8543,9.8787,100684.0
2017-10-23 10:35:00,12.13,12.18,12.13,12.17,168392.0,9.8787,9.9194,9.8787,9.9113,168392.0
2017-10-23 10:40:00,12.17,12.19,12.16,12.19,73728.0,9.9113,9.9275,9.9031,9.9275,73728.0
2017-10-23 10:45:00,12.19,12.2,12.18,12.18,105424.0,9.9275,9.9357,9.9194,9.9194,105424.0
2017-10-23 10:50:00,12.18,12.21,12.18,12.21,98772.0,9.9194,9.9438,9.9194,9.9438,98772.0
2017-10-23 10:55:00,12.21,12.22,12.2,12.2,80916.0,9.9438,9.952,9.9357,9.9357,80916.0
2017-10-23 11:00:00,12.21,12.21,12.19,12.19,70428.0,9.9438,9.9438,9.9275,9.9275,70428.0
2017-10-23 11:05:00,12.19,12.21,12.19,12.2,66448.0,9.9275,9.9438,9.9275,9.9357,66448.0
2017-10-23 11:10:00,12.2,12.2,12.19,12.2,38676.0,9.9357,9.9357,9.9275,9.9357,38676.0
2017-10-23 11:15:00,12.2,12.2,12.18,12.19,68460.0,9.9357,9.9357,9.9194,9.9275,68460.0
2017-10-23 11:20:00,12.19,12.21,12.19,12.21,55860.0,9.9275,9.9438,9.9275,9.9438,55860.0
2017-10-23 11:25:00,12.21,12.22,12.2,12.21,95096.0,9.9438,9.952,9.9357,9.9438,95096.0
2017-10-23 11:30:00,12.21,12.21,12.2,12.2,56556.0,9.9438,9.9438,9.9357,9.9357,56556.0
2017-10-23 11:35:00,12.2,12.21,12.2,12.2,58476.0,9.9357,9.9438,9.9357,9.9357,58476.0
2017-10-23 11:40:00,12.2,12.21,12.2,12.21,84036.0,9.9357,9.9438,9.9357,9.9438,84036.0
2017-10-23 11:45:00,12.21,12.21,12.21,12.21,51800.0,9.9438,9.9438,9.9438,9.9438,51800.0
2017-10-23 11:50:00,12.21,12.22,12.21,12.21,50344.0,9.9438,9.952,9.9438,9.9438,50344.0
2017-10-23 11:55:00,12.21,12.21,12.2,12.2,120296.0,9.9438,9.9438,9.9357,9.9357,120296.0
2017-10-23 12:00:00,12.21,12.22,12.2,12.22,56420.0,9.9438,9.952,9.9357,9.952,56420.0
2017-10-23 12:05:00,12.22,12.22,12.21,12.22,44928.0,9.952,9.952,9.9438,9.952,44928.0
2017-10-23 12:10:00,12.22,12.22,12.21,12.21,69692.0,9.952,9.952,9.9438,9.9438,69692.0
2017-10-23 12:15:00,12.21,12.22,12.19,12.19,89516.0,9.9438,9.952,9.9275,9.9275,89516.0
2017-10-23 12:20:00,12.19,12.19,12.18,12.19,39868.0,9.9275,9.9275,9.9194,9.9275,39868.0
2017-10-23 12:25:00,12.19,12.2,12.19,12.19,37592.0,9.9275,9.9357,9.9275,9.9275,37592.0
2017-10-23 12:30:00,12.19,12.19,12.19,12.19,21576.0,9.9275,9.9275,9.9275,9.9275,21576.0
2017-10-23 12:35:00,12.19,12.2,12.19,12.19,104040.0,9.9275,9.9357,9.9275,9.9275,104040.0
2017-10-23 12:40:00,12.19,12.19,12.18,12.18,31360.0,9.9275,9.9275,9.9194,9.9194,31360.0
2017-10-23 12:45:00,12.18,12.19,12.18,12.18,47884.0,9.9194,9.9275,9.9194,9.9194,47884.0
2017-10-23 12:50:00,12.18,12.19,12.18,12.19,53844.0,9.9194,9.9275,9.9194,9.9275,53844.0
2017-10-23 12:55:00,12.19,12.2,12.19,12.19,34912.0,9.9275,9.9357,9.9275,9.9275,34912.0
2017-10-23 13:00:00,12.19,12.2,12.19,12.2,20800.0,9.9275,9.9357,9.9275,9.9357,20800.0
2017-10-23 13:05:00,12.2,12.2,12.19,12.2,43296.0,9.9357,9.9357,9.9275,9.9357,43296.0
2017-10-23 13:10:00,12.19,12.2,12.18,12.18,43428.0,9.9275,9.9357,9.9194,9.9194,43428.0
2017-10-23 13:15:00,12.19,12.19,12.17,12.17,61384.0,9.9275,9.9275,9.9113,9.9113,61384.0
2017-10-23 13:20:00,12.17,12.18,12.17,12.18,35988.0,9.9113,9.9194,9.9113,9.9194,35988.0
2017-10-23 13:25:00,12.18,12.19,12.18,12.18,42196.0,9.9194,9.9275,9.9194,9.9194,42196.0
2017-10-23 13:30:00,12.18,12.19,12.17,12.18,39460.0,9.9194,9.9275,9.9113,9.9194,39460.0
2017-10-23 13:35:00,12.17,12.18,12.17,12.18,26764.0,9.9113,9.9194,9.9113,9.9194,26764.0
2017-10-23 13:40:00,12.18,12.18,12.17,12.17,41020.0,9.9194,9.9194,9.9113,9.9113,41020.0
2017-10-23 13:45:00,12.17,12.18,12.16,12.18,94632.0,9.9113,9.9194,9.9031,9.9194,94632.0
2017-10-23 13:50:00,12.18,12.18,12.17,12.18,48204.0,9.9194,9.9194,9.9113,9.9194,48204.0
2017-10-23 13:55:00,12.18,12.2,12.18,12.19,49528.0,9.9194,9.9357,9.9194,9.9275,49528.0
2017-10-23 14:00:00,12.19,12.21,12.19,12.2,75052.0,9.9275,9.9438,9.9275,9.9357,75052.0
2017-10-23 14:05:00,12.2,12.2,12.18,12.19,126116.0,9.9357,9.9357,9.9194,9.9275,126116.0
2017-10-23 14:10:00,12.18,12.18,12.17,12.17,75904.0,9.9194,9.9194,9.9113,9.9113,75904.0
2017-10-23 14:15:00,12.17,12.18,12.17,12.18,56508.0,9.9113,9.9194,9.9113,9.9194,56508.0
2017-10-23 14:20:00,12.18,12.19,12.18,12.18,64052.0,9.9194,9.9275,9.9194,9.9194,64052.0
2017-10-23 14:25:00,12.18,12.2,12.18,12.2,65988.0,9.9194,9.9357,9.9194,9.9357,65988.0
2017-10-23 14:30:00,12.2,12.2,12.19,12.19,57112.0,9.9357,9.9357,9.9275,9.9275,57112.0
2017-10-23 14:35:00,12.19,12.2,12.19,12.2,51020.0,9.9275,9.9357,9.9275,9.9357,51020.0
2017-10-23 14:40:00,12.2,12.22,12.2,12.21,116800.0,9.9357,9.952,9.9357,9.9438,116800.0
2017-10-23 14:45:00,12.21,12.22,12.21,12.22,128128.0,9.9438,9.952,9.9438,9.952,128128.0
2017-10-23 14:50:00,12.22,12.22,12.21,12.22,75832.0,9.952,9.952,9.9438,9.952,75832.0
2017-10-23 14:55:00,12.22,12.23,12.22,12.23,54416.0,9.952,9.9601,9.952,9.9601,54416.0
2017-10-23 15:00:00,12.23,12.23,12.22,12.23,88176.0,9.9601,9.9601,9.952,9.9601,88176.0
2017-10-23 15:05:00,12.23,12.24,12.22,12.23,88136.0,9.9601,9.9683,9.952,9.9601,88136.0
2017-10-23 15:10:00,12.23,12.24,12.22,12.24,65560.0,9.9601,9.9683,9.952,9.9683,65560.0
2017-10-23 15:15:00,12.24,12.24,12.23,12.23,104508.0,9.9683,9.9683,9.9601,9.9601,104508.0
2017-10-23 15:20:00,12.23,12.23,12.22,12.22,54692.0,9.9601,9.9601,9.952,9.952,54692.0
2017-10-23 15:25:00,12.22,12.24,12.22,12.23,80568.0,9.952,9.9683,9.952,9.9601,80568.0
2017-10-23 15:30:00,12.23,12.24,12.23,12.24,124576.0,9.9601,9.9683,9.9601,9.9683,124576.0
2017-10-23 15:35:00,12.24,12.24,12.22,12.23,227524.0,9.9683,9.9683,9.952,9.9601,227524.0
2017-10-23 15:40:00,12.23,12.24,12.23,12.23,115232.0,9.9601,9.9683,9.9601,9.9601,115232.0
2017-10-23 15:45:00,12.23,12.24,12.23,12.24,119408.0,9.9601,9.9683,9.9601,9.9683,119408.0
2017-10-23 15:50:00,12.23,12.24,12.23,12.24,262480.0,9.9601,9.9683,9.9601,9.9683,262480.0
2017-10-23 15:55:00,12.24,12.24,12.22,12.23,402472.0,9.9683,9.9683,9.952,9.9601,402472.0
2017-10-24 09:30:00,12.15,12.16,12.09,12.15,172816.0,9.9626,9.9708,9.9134,9.9626,172816.0
2017-10-24 09:35:00,12.15,12.21,12.15,12.18,69172.0,9.9626,10.0118,9.9626,9.9872,69172.0
2017-10-24 09:40:00,12.17,12.18,12.13,12.13,43332.0,9.979,9.9872,9.9462,9.9462,43332.0
2017-10-24 09:45:00,12.13,12.13,12.11,12.12,100092.0,9.9462,9.9462,9.9298,9.938,100092.0
2017-10-24 09:50:00,12.12,12.13,12.11,12.12,51284.0,9.938,9.9462,9.9298,9.938,51284.0
2017-10-24 09:55:00,12.12,12.13,12.11,12.12,57020.0,9.938,9.9462,9.9298,9.938,57020.0
2017-10-24 10:00:00,12.12,12.14,12.12,12.14,42620.0,9.938,9.9544,9.938,9.9544,42620.0
2017-10-24 10:05:00,12.14,12.15,12.12,12.13,59608.0,9.9544,9.9626,9.938,9.9462,59608.0
2017-10-24 10:10:00,12.13,12.13,12.12,12.12,25668.0,9.9462,9.9462,9.938,9.938,25668.0
2017-10-24 10:15:00,12.12,12.13,12.12,12.13,42944.0,9.938,9.9462,9.938,9.9462,42944.0
2017-10-24 10:20:00,12.13,12.13,12.11,12.11,38164.0,9.9462,9.9462,9.9298,9.9298,38164.0
2017-10-24 10:25:00,12.11,12.13,12.11,12.13,40596.0,9.9298,9.9462,9.9298,9.9462,40596.0
2017-10-24 10:30:00,12.13,12.13,12.11,12.11,65464.0,9.9462,9.9462,9.9298,9.9298,65464.0
2017-10-24 10:35:00,12.11,12.13,12.11,12.13,64460.0,9.9298,9.9462,9.9298,9.9462,64460.0
2017-10-24 10:40:00,12.13,12.13,12.12,12.12,27120.0,9.9462,9.9462,9.938,9.938,27120.0
2017-10-24 10:45:00,12.12,12.12,12.08,12.09,45568.0,9.938,9.938,9.9052,9.9134,45568.0
2017-10-24 10:50:00,12.09,12.1,12.08,12.09,70108.0,9.9134,9.9216,9.9052,9.9134,70108.0
2017-10-24 10:55:00,12.1,12.11,12.09,12.11,27212.0,9.9216,9.9298,9.9134,9.9298,27212.0
2017-10-24 11:00:00,12.1,12.11,12.1,12.11,63508.0,9.9216,9.9298,9.9216,9.9298,63508.0
2017-10-24 11:05:00,12.1,12.11,12.09,12.11,49768.0,9.9216,9.9298,9.9134,9.9298,49768.0
2017-10-24 11:10:00,12.11,12.11,12.1,12.1,42816.0,9.9298,9.9298,9.9216,9.9216,42816.0
2017-10-24 11:15:00,12.11,12.11,12.09,12.09,40472.0,9.9298,9.9298,9.9134,9.9134,40472.0
2017-10-24 11:20:00,12.09,12.1,12.08,12.1,33008.0,9.9134,9.9216,9.9052,9.9216,33008.0
2017-10-24 11:25:00,12.1,12.11,12.1,12.11,38004.0,9.9216,9.9298,9.9216,9.9298,38004.0
2017-10-24 11:30:00,12.11,12.11,12.1,12.1,17312.0,9.9298,9.9298,9.9216,9.9216,17312.0
2017-10-24 11:35:00,12.1,12.1,12.09,12.1,41064.0,9.9216,9.9216,9.9134,9.9216,41064.0
2017-10-24 11:40:00,12.1,12.1,12.09,12.1,25636.0,9.9216,9.9216,9.9134,9.9216,25636.0
2017-10-24 11:45:00,12.09,12.1,12.03,12.04,255644.0,9.9134,9.9216,9.8642,9.8724,255644.0
2017-10-24 11:50:00,12.03,12.05,11.93,11.95,374988.0,9.8642,9.8806,9.7822,9.7986,374988.0
2017-10-24 11:55:00,11.95,11.99,11.9,11.91,602588.0,9.7986,9.8314,9.7576,9.7658,602588.0
2017-10-24 12:00:00,11.91,11.92,11.69,11.7,1286996.0,9.7658,9.774,9.5854,9.5936,1286996.0
2017-10-24 12:05:00,11.7,11.78,11.69,11.76,800364.0,9.5936,9.6592,9.5854,9.6428,800364.0
2017-10-24 12:10:00,11.76,11.86,11.74,11.82,318300.0,9.6428,9.7248,9.6264,9.692,318300.0
2017-10-24 12:15:00,11.82,11.84,11.78,11.8,263444.0,9.692,9.7084,9.6592,9.6756,263444.0
2017-10-24 12:20:00,11.81,11.81,11.73,11.74,253956.0,9.6838,9.6838,9.6182,9.6264,253956.0
2017-10-24 12:25:00,11.75,11.8,11.74,11.76,145228.0,9.6346,9.6756,9.6264,9.6428,145228.0
2017-10-24 12:30:00,11.75,11.78,11.74,11.77,157284.0,9.6346,9.6592,9.6264,9.651,157284.0
2017-10-24 12:35:00,11.77,11.77,11.71,11.74,361288.0,9.651,9.651,9.6018,9.6264,361288.0
2017-10-24 12:40:00,11.74,11.74,11.7,11.71,317036.0,9.6264,9.6264,9.5936,9.6018,317036.0
2017-10-24 12:45:00,11.71,11.78,11.71,11.75,197776.0,9.6018,9.6592,9.6018,9.6346,197776.0
2017-10-24 12:50:00,11.76,11.77,11.75,11.77,48920.0,9.6428,9.651,9.6346,9.651,48920.0
2017-10-24 12:55:00,11.76,11.77,11.74,11.74,113052.0,9.6428,9.651,9.6264,9.6264,113052.0
2017-10-24 13:00:00,11.74,11.76,11.73,11.76,68800.0,9.6264,9.6428,9.6182,9.6428,68800.0
2017-10-24 13:05:00,11.75,11.76,11.75,11.76,35160.0,9.6346,9.6428,9.6346,9.6428,35160.0
2017-10-24 13:10:00,11.76,11.8,11.76,11.8,77828.0,9.6428,9.6756,9.6428,9.6756,77828.0
2017-10-24 13:15:00,11.8,11.83,11.79,11.83,105736.0,9.6756,9.7002,9.6674,9.7002,105736.0
2017-10-24 13:20:00,11.83,11.83,11.81,11.81,47500.0,9.7002,9.7002,9.6838,9.6838,47500.0
2017-10-24 13:25:00,11.81,11.82,11.8,11.81,62116.0,9.6838,9.692,9.6756,9.6838,62116.0
2017-10-24 13:30:00,11.81,11.81,11.79,11.81,73508.0,9.6838,9.6838,9.6674,9.6838,73508.0
2017-10-24 13:35:00,11.8,11.81,11.79,11.79,65864.0,9.6756,9.6838,9.6674,9.6674,65864.0
2017-10-24 13:40:00,11.79,11.79,11.77,11.78,58220.0,9.6674,9.6674,9.651,9.6592,58220.0
2017-10-24 13:45:00,11.77,11.79,11.77,11.79,32748.0,9.651,9.6674,9.651,9.6674,32748.0
2017-10-24 13:50:00,11.79,11.79,11.78,11.78,15788.0,9.6674,9.6674,9.6592,9.6592,15788.0
2017-10-24 13:55:00,11.78,11.79,11.75,11.76,362200.0,9.6592,9.6674,9.6346,9.6428,362200.0
2017-10-24 14:00:00,11.76,11.76,11.7,11.7,302100.0,9.6428,9.6428,9.5936,9.5936,302100.0
2017-10-24 14:05:00,11.7,11.71,11.65,11.66,398404.0,9.5936,9.6018,9.5526,9.5608,398404.0
2017-10-24 14:10:00,11.66,11.67,11.63,11.67,268568.0,9.5608,9.569,9.5362,9.569,268568.0
2017-10-24 14:15:00,11.67,11.7,11.67,11.68,144124.0,9.569,9.5936,9.569,9.5772,144124.0
2017-10-24 14:20:00,11.68,11.7,11.68,11.68,138836.0,9.5772,9.5936,9.5772,9.5772,138836.0
2017-10-24 14:25:00,11.68,11.74,11.68,11.72,360900.0,9.5772,9.6264,9.5772,9.61,360900.0
2017-10-24 14:30:00,11.73,11.75,11.7,11.72,157120.0,9.6182,9.6346,9.5936,9.61,157120.0
2017-10-24 14:35:00,11.72,11.73,11.71,11.71,76604.0,9.61,9.6182,9.6018,9.6018,76604.0
2017-10-24 14:40:00,11.71,11.72,11.7,11.72,120892.0,9.6018,9.61,9.5936,9.61,120892.0
2017-10-24 14:45:00,11.72,11.73,11.71,11.72,115172.0,9.61,9.6182,9.6018,9.61,115172.0
2017-10-24 14:50:00,11.72,11.72,11.71,11.71,48256.0,9.61,9.61,9.6018,9.6018,48256.0
2017-10-24 14:55:00,11.71,11.71,11.68,11.68,131104.0,9.6018,9.6018,9.5772,9.5772,131104.0
2017-10-24 15:00:00,11.68,11.7,11.68,11.69,107056.0,9.5772,9.5936,9.5772,9.5854,107056.0
2017-10-24 15:05:00,11.69,11.71,11.69,11.69,154268.0,9.5854,9.6018,9.5854,9.5854,154268.0
2017-10-24 15:10:00,11.69,11.69,11.66,11.68,156076.0,9.5854,9.5854,9.5608,9.5772,156076.0
2017-10-24 15:15:00,11.68,11.69,11.67,11.68,70344.0,9.5772,9.5854,9.569,9.5772,70344.0
2017-10-24 15:20:00,11.68,11.69,11.67,11.69,112216.0,9.5772,9.5854,9.569,9.5854,112216.0
2017-10-24 15:25:00,11.69,11.7,11.69,11.69,151768.0,9.5854,9.5936,9.5854,9.5854,151768.0
2017-10-24 15:30:00,11.69,11.71,11.69,11.7,147948.0,9.5854,9.6018,9.5854,9.5936,147948.0
2017-10-24 15:35:00,11.7,11.7,11.67,11.67,196768.0,9.5936,9.5936,9.569,9.569,196768.0
2017-10-24 15:40:00,11.67,11.69,11.67,11.67,183208.0,9.569,9.5854,9.569,9.569,183208.0
2017-10-24 15:45:00,11.67,11.68,11.66,11.67,211748.0,9.569,9.5772,9.5608,9.569,211748.0
2017-10-24 15:50:00,11.68,11.71,11.67,11.71,645088.0,9.5772,9.6018,9.569,9.6018,645088.0
2017-10-24 15:55:00,11.7,11.72,11.7,11.71,732912.0,9.5936,9.61,9.5936,9.6018,732912.0
2017-10-25 09:30:00,11.63,11.67,11.59,11.63,187152.0,9.5362,9.569,9.5034,9.5362,187152.0
2017-10-25 09:35:00,11.63,11.68,11.6,11.65,163204.0,9.5362,9.5772,9.5116,9.5526,163204.0
2017-10-25 09:40:00,11.65,11.66,11.62,11.62,152540.0,9.5526,9.5608,9.528,9.528,152540.0
2017-10-25 09:45:00,11.62,11.63,11.6,11.62,67400.0,9.528,9.5362,9.5116,9.528,67400.0
2017-10-25 09:50:00,11.61,11.63,11.59,11.6,147860.0,9.5198,9.5362,9.5034,9.5116,147860.0
2017-10-25 09:55:00,11.6,11.64,11.6,11.6,174752.0,9.5116,9.5444,9.5116,9.5116,174752.0
2017-10-25 10:00:00,11.61,11.63,11.6,11.61,134332.0,9.5198,9.5362,9.5116,9.5198,134332.0
2017-10-25 10:05:00,11.61,11.62,11.59,11.59,151900.0,9.5198,9.528,9.5034,9.5034,151900.0
2017-10-25 10:10:00,11.59,11.6,11.58,11.59,68916.0,9.5034,9.5116,9.4952,9.5034,68916.0
2017-10-25 10:15:00,11.59,11.59,11.54,11.55,122512.0,9.5034,9.5034,9.4624,9.4706,122512.0
2017-10-25 10:20:00,11.55,11.56,11.53,11.56,228872.0,9.4706,9.4788,9.4542,9.4788,228872.0
2017-10-25 10:25:00,11.56,11.57,11.53,11.56,253440.0,9.4788,9.487,9.4542,9.4788,253440.0
2017-10-25 10:30:00,11.56,11.56,11.51,11.52,230744.0,9.4788,9.4788,9.4378,9.446,230744.0
2017-10-25 10:35:00,11.52,11.55,11.52,11.52,118084.0,9.446,9.4706,9.446,9.446,118084.0
2017-10-25 10:40:00,11.52,11.54,11.52,11.52,63816.0,9.446,9.4624,9.446,9.446,63816.0
2017-10-25 10:45:00,11.52,11.52,11.49,11.51,174448.0,9.446,9.446,9.4214,9.4378,174448.0
2017-10-25 10:50:00,11.52,11.54,11.52,11.53,80736.0,9.446,9.4624,9.446,9.4542,80736.0
2017-10-25 10:55:00,11.53,11.56,11.53,11.53,65876.0,9.4542,9.4788,9.4542,9.4542,65876.0
2017-10-25 11:00:00,11.53,11.55,11.52,11.52,46356.0,9.4542,9.4706,9.446,9.446,46356.0
2017-10-25 11:05:00,11.52,11.54,11.52,11.52,100404.0,9.446,9.4624,9.446,9.446,100404.0
2017-10-25 11:10:00,11.52,11.52,11.5,11.51,70528.0,9.446,9.446,9.4296,9.4378,70528.0
2017-10-25 11:15:00,11.51,11.54,11.49,11.49,69324.0,9.4378,9.4624,9.4214,9.4214,69324.0
2017-10-25 11:20:00,11.5,11.53,11.5,11.52,35488.0,9.4296,9.4542,9.4296,9.446,35488.0
2017-10-25 11:25:00,11.52,11.56,11.51,11.55,129340.0,9.446,9.4788,9.4378,9.4706,129340.0
2017-10-25 11:30:00,11.56,11.57,11.55,11.57,53484.0,9.4788,9.487,9.4706,9.487,53484.0
2017-10-25 11:35:00,11.57,11.57,11.55,11.56,65280.0,9.487,9.487,9.4706,9.4788,65280.0
2017-10-25 11:40:00,11.55,11.56,11.54,11.55,35120.0,9.4706,9.4788,9.4624,9.4706,35120.0
2017-10-25 11:45:00,11.55,11.55,11.54,11.54,52220.0,9.4706,9.4706,9.4624,9.4624,52220.0
2017-10-25 11:50:00,11.54,11.57,11.54,11.56,71864.0,9.4624,9.487,9.4624,9.4788,71864.0
2017-10-25 11:55:00,11.57,11.58,11.57,11.57,73152.0,9.487,9.4952,9.487,9.487,73152.0
2017-10-25 12:00:00,11.57,11.57,11.54,11.54,50312.0,9.487,9.487,9.4624,9.4624,50312.0
2017-10-25 12:05:00,11.54,11.56,11.54,11.56,32208.0,9.4624,9.4788,9.4624,9.4788,32208.0
2017-10-25 12:10:00,11.56,11.57,11.56,11.56,43008.0,9.4788,9.487,9.4788,9.4788,43008.0
2017-10-25 12:15:00,11.56,11.57,11.56,11.57,46112.0,9.4788,9.487,9.4788,9.487,46112.0
2017-10-25 12:20:00,11.57,11.57,11.55,11.57,55268.0,9.487,9.487,9.4706,9.487,55268.0
2017-10-25 12:25:00,11.56,11.58,11.56,11.57,34052.0,9.4788,9.4952,9.4788,9.487,34052.0
2017-10-25 12:30:00,11.56,11.59,11.56,11.58,31100.0,9.4788,9.5034,9.4788,9.4952,31100.0
2017-10-25 12:35:00,11.58,11.59,11.57,11.58,52656.0,9.4952,9.5034,9.487,9.4952,52656.0
2017-10-25 12:40:00,11.58,11.61,11.58,11.61,41028.0,9.4952,9.5198,9.4952,9.5198,41028.0
2017-10-25 12:45:00,11.61,11.61,11.6,11.6,45516.0,9.5198,9.5198,9.5116,9.5116,45516.0
2017-10-25 12:50:00,11.59,11.62,11.59,11.62,64052.0,9.5034,9.528,9.5034,9.528,64052.0
2017-10-25 12:55:00,11.62,11.63,11.62,11.63,60380.0,9.528,9.5362,9.528,9.5362,60380.0
2017-10-25 13:00:00,11.63,11.63,11.61,11.62,81808.0,9.5362,9.5362,9.5198,9.528,81808.0
2017-10-25 13:05:00,11.62,11.63,11.61,11.63,25948.0,9.528,9.5362,9.5198,9.5362,25948.0
2017-10-25 13:10:00,11.63,11.65,11.62,11.65,152268.0,9.5362,9.5526,9.528,9.5526,152268.0
2017-10-25 13:15:00,11.65,11.65,11.63,11.63,30436.0,9.5526,9.5526,9.5362,9.5362,30436.0
2017-10-25 13:20:00,11.63,11.65,11.63,11.64,33044.0,9.5362,9.5526,9.5362,9.5444,33044.0
2017-10-25 13:25:00,11.64,11.65,11.64,11.64,46608.0,9.5444,9.5526,9.5444,9.5444,46608.0
2017-10-25 13:30:00,11.64,11.65,11.63,11.65,28476.0,9.5444,9.5526,9.5362,9.5526,28476.0
2017-10-25 13:35:00,11.65,11.67,11.65,11.65,101896.0,9.5526,9.569,9.5526,9.5526,101896.0
2017-10-25 13:40:00,11.66,11.67,11.65,11.66,28312.0,9.5608,9.569,9.5526,9.5608,28312.0
2017-10-25 13:45:00,11.66,11.67,11.65,11.65,53420.0,9.5608,9.569,9.5526,9.5526,53420.0
2017-10-25 13:50:00,11.65,11.65,11.63,11.63,55068.0,9.5526,9.5526,9.5362,9.5362,55068.0
2017-10-25 13:55:00,11.64,11.66,11.64,11.65,109108.0,9.5444,9.5608,9.5444,9.5526,109108.0
2017-10-25 14:00:00,11.65,11.67,11.65,11.66,44172.0,9.5526,9.569,9.5526,9.5608,44172.0
2017-10-25 14:05:00,11.66,11.68,11.65,11.67,68900.0,9.5608,9.5772,9.5526,9.569,68900.0
2017-10-25 14:10:00,11.67,11.67,11.66,11.66,30456.0,9.569,9.569,9.5608,9.5608,30456.0
2017-10-25 14:15:00,11.66,11.67,11.65,11.65,40832.0,9.5608,9.569,9.5526,9.5526,40832.0
2017-10-25 14:20:00,11.65,11.67,11.65,11.66,89156.0,9.5526,9.569,9.5526,9.5608,89156.0
2017-10-25 14:25:00,11.65,11.66,11.65,11.65,140296.0,9.5526,9.5608,9.5526,9.5526,140296.0
2017-10-25 14:30:00,11.65,11.65,11.64,11.64,86628.0,9.5526,9.5526,9.5444,9.5444,86628.0
2017-10-25 14:35:00,11.64,11.66,11.63,11.66,164640.0,9.5444,9.5608,9.5362,9.5608,164640.0
2017-10-25 14:40:00,11.66,11.67,11.65,11.67,114672.0,9.5608,9.569,9.5526,9.569,114672.0
2017-10-25 14:45:00,11.66,11.67,11.66,11.67,66512.0,9.5608,9.569,9.5608,9.569,66512.0
2017-10-25 14:50:00,11.67,11.68,11.67,11.67,127328.0,9.569,9.5772,9.569,9.569,127328.0
2017-10-25 14:55:00,11.67,11.67,11.65,11.65,122340.0,9.569,9.569,9.5526,9.5526,122340.0
2017-10-25 15:00:00,11.65,11.66,11.65,11.65,102188.0,9.5526,9.5608,9.5526,9.5526,102188.0
2017-10-25 15:05:00,11.65,11.67,11.65,11.65,162908.0,9.5526,9.569,9.5526,9.5526,162908.0
2017-10-25 15:10:00,11.65,11.66,11.65,11.65,108772.0,9.5526,9.5608,9.5526,9.5526,108772.0
2017-10-25 15:15:00,11.65,11.66,11.64,11.65,84308.0,9.5526,9.5608,9.5444,9.5526,84308.0
2017-10-25 15:20:00,11.65,11.65,11.65,11.65,85868.0,9.5526,9.5526,9.5526,9.5526,85868.0
2017-10-25 15:25:00,11.65,11.67,11.64,11.65,199356.0,9.5526,9.569,9.5444,9.5526,199356.0
2017-10-25 15:30:00,11.65,11.65,11.64,11.64,115312.0,9.5526,9.5526,9.5444,9.5444,115312.0
2017-10-25 15:35:00,11.64,11.66,11.64,11.64,121240.0,9.5444,9.5608,9.5444,9.5444,121240.0
2017-10-25 15:40:00,11.64,11.65,11.63,11.63,164880.0,9.5444,9.5526,9.5362,9.5362,164880.0
2017-10-25 15:45:00,11.63,11.64,11.63,11.63,157452.0,9.5362,9.5444,9.5362,9.5362,157452.0
2017-10-25 15:50:00,11.63,11.65,11.63,11.65,255264.0,9.5362,9.5526,9.5362,9.5526,255264.0
2017-10-25 15:55:00,11.65,11.67,11.65,11.66,393112.0,9.5526,9.569,9.5526,9.5608,393112.0
2017-10-26 09:30:00,11.69,11.71,11.63,11.64,144620.0,9.5854,9.6018,9.5362,9.5444,144620.0
2017-10-26 09:35:00,11.64,11.65,11.58,11.63,80048.0,9.5444,9.5526,9.4952,9.5362,80048.0
2017-10-26 09:40:00,11.62,11.66,11.61,11.65,68468.0,9.528,9.5608,9.5198,9.5526,68468.0
2017-10-26 09:45:00,11.65,11.68,11.65,11.67,42396.0,9.5526,9.5772,9.5526,9.569,42396.0
2017-10-26 09:50:00,11.67,11.68,11.65,11.66,50188.0,9.569,9.5772,9.5526,9.5608,50188.0
2017-10-26 09:55:00,11.65,11.66,11.64,11.65,43348.0,9.5526,9.5608,9.5444,9.5526,43348.0
2017-10-26 10:00:00,11.65,11.65,11.64,11.65,24944.0,9.5526,9.5526,9.5444,9.5526,24944.0
2017-10-26 10:05:00,11.65,11.68,11.65,11.68,19672.0,9.5526,9.5772,9.5526,9.5772,19672.0
2017-10-26 10:10:00,11.67,11.71,11.67,11.7,34772.0,9.569,9.6018,9.569,9.5936,34772.0
2017-10-26 10:15:00,11.7,11.7,11.68,11.68,43588.0,9.5936,9.5936,9.5772,9.5772,43588.0
2017-10-26 10:20:00,11.68,11.71,11.68,11.7,68444.0,9.5772,9.6018,9.5772,9.5936,68444.0
2017-10-26 10:25:00,11.71,11.74,11.71,11.74,80128.0,9.6018,9.6264,9.6018,9.6264,80128.0
2017-10-26 10:30:00,11.74,11.74,11.73,11.74,95740.0,9.6264,9.6264,9.6182,9.6264,95740.0
2017-10-26 10:35:00,11.74,11.76,11.73,11.76,35248.0,9.6264,9.6428,9.6182,9.6428,35248.0
2017-10-26 10:40:00,11.76,11.77,11.74,11.75,49200.0,9.6428,9.651,9.6264,9.6346,49200.0
2017-10-26 10:45:00,11.75,11.76,11.75,11.75,83364.0,9.6346,9.6428,9.6346,9.6346,83364.0
2017-10-26 10:50:00,11.75,11.76,11.75,11.76,62008.0,9.6346,9.6428,9.6346,9.6428,62008.0
2017-10-26 10:55:00,11.76,11.77,11.75,11.77,51808.0,9.6428,9.651,9.6346,9.651,51808.0
2017-10-26 11:00:00,11.77,11.8,11.77,11.79,248796.0,9.651,9.6756,9.651,9.6674,248796.0
2017-10-26 11:05:00,11.79,11.8,11.77,11.79,51000.0,9.6674,9.6756,9.651,9.6674,51000.0
2017-10-26 11:10:00,11.79,11.81,11.79,11.79,68232.0,9.6674,9.6838,9.6674,9.6674,68232.0
2017-10-26 11:15:00,11.79,11.86,11.78,11.86,222196.0,9.6674,9.7248,9.6592,9.7248,222196.0
2017-10-26 11:20:00,11.86,11.9,11.85,11.89,406140.0,9.7248,9.7576,9.7166,9.7494,406140.0
2017-10-26 11:25:00,11.88,11.88,11.86,11.87,105412.0,9.7412,9.7412,9.7248,9.733,105412.0
2017-10-26 11:30:00,11.87,11.88,11.86,11.87,74000.0,9.733,9.7412,9.7248,9.733,74000.0
2017-10-26 11:35:00,11.87,11.87,11.85,11.87,116924.0,9.733,9.733,9.7166,9.733,116924.0
2017-10-26 11:40:00,11.86,11.88,11.86,11.88,88620.0,9.7248,9.7412,9.7248,9.7412,88620.0
2017-10-26 11:45:00,11.88,11.89,11.86,11.86,123824.0,9.7412,9.7494,9.7248,9.7248,123824.0
2017-10-26 11:50:00,11.86,11.86,11.84,11.85,38108.0,9.7248,9.7248,9.7084,9.7166,38108.0
2017-10-26 11:55:00,11.86,11.86,11.84,11.84,90304.0,9.7248,9.7248,9.7084,9.7084,90304.0
2017-10-26 12:00:00,11.84,11.85,11.82,11.83,66464.0,9.7084,9.7166,9.692,9.7002,66464.0
2017-10-26 12:05:00,11.83,11.83,11.81,11.81,50364.0,9.7002,9.7002,9.6838,9.6838,50364.0
2017-10-26 12:10:00,11.81,11.82,11.8,11.82,53656.0,9.6838,9.692,9.6756,9.692,53656.0
2017-10-26 12:15:00,11.82,11.83,11.82,11.82,59660.0,9.692,9.7002,9.692,9.692,59660.0
2017-10-26 12:20:00,11.82,11.82,11.8,11.81,54180.0,9.692,9.692,9.6756,9.6838,54180.0
2017-10-26 12:25:00,11.81,11.82,11.81,11.82,38132.0,9.6838,9.692,9.6838,9.692,38132.0
2017-10-26 12:30:00,11.82,11.82,11.79,11.79,41340.0,9.692,9.692,9.6674,9.6674,41340.0
2017-10-26 12:35:00,11.79,11.8,11.79,11.79,39316.0,9.6674,9.6756,9.6674,9.6674,39316.0
2017-10-26 12:40:00,11.79,11.81,11.79,11.8,29936.0,9.6674,9.6838,9.6674,9.6756,29936.0
2017-10-26 12:45:00,11.8,11.82,11.8,11.81,11600.0,9.6756,9.692,9.6756,9.6838,11600.0
2017-10-26 12:50:00,11.81,11.81,11.81,11.81,23972.0,9.6838,9.6838,9.6838,9.6838,23972.0
2017-10-26 12:55:00,11.81,11.81,11.8,11.81,236420.0,9.6838,9.6838,9.6756,9.6838,236420.0
2017-10-26 13:00:00,11.8,11.84,11.8,11.83,262176.0,9.6756,9.7084,9.6756,9.7002,262176.0
2017-10-26 13:05:00,11.83,11.84,11.83,11.83,89736.0,9.7002,9.7084,9.7002,9.7002,89736.0
2017-10-26 13:10:00,11.83,11.84,11.82,11.82,49380.0,9.7002,9.7084,9.692,9.692,49380.0
2017-10-26 13:15:00,11.83,11.84,11.81,11.83,46948.0,9.7002,9.7084,9.6838,9.7002,46948.0
2017-10-26 13:20:00,11.83,11.84,11.82,11.83,41112.0,9.7002,9.7084,9.692,9.7002,41112.0
2017-10-26 13:25:00,11.84,11.84,11.83,11.84,41960.0,9.7084,9.7084,9.7002,9.7084,41960.0
2017-10-26 13:30:00,11.84,11.87,11.84,11.86,105580.0,9.7084,9.733,9.7084,9.7248,105580.0
2017-10-26 13:35:00,11.86,11.86,11.85,11.86,33012.0,9.7248,9.7248,9.7166,9.7248,33012.0
2017-10-26 13:40:00,11.86,11.86,11.85,11.86,19640.0,9.7248,9.7248,9.7166,9.7248,19640.0
2017-10-26 13:45:00,11.86,11.87,11.86,11.86,30232.0,9.7248,9.733,9.7248,9.7248,30232.0
2017-10-26 13:50:00,11.87,11.87,11.86,11.87,45680.0,9.733,9.733,9.7248,9.733,45680.0
2017-10-26 13:55:00,11.86,11.88,11.86,11.87,37160.0,9.7248,9.7412,9.7248,9.733,37160.0
2017-10-26 14:00:00,11.88,11.88,11.87,11.88,127000.0,9.7412,9.7412,9.733,9.7412,127000.0
2017-10-26 14:05:00,11.88,11.9,11.88,11.89,89136.0,9.7412,9.7576,9.7412,9.7494,89136.0
2017-10-26 14:10:00,11.89,11.91,11.89,11.89,43240.0,9.7494,9.7658,9.7494,9.7494,43240.0
2017-10-26 14:15:00,11.89,11.89,11.88,11.89,27320.0,9.7494,9.7494,9.7412,9.7494,27320.0
2017-10-26 14:20:00,11.88,11.9,11.88,11.89,106016.0,9.7412,9.7576,9.7412,9.7494,106016.0
2017-10-26 14:25:00,11.89,11.91,11.89,11.91,46368.0,9.7494,9.7658,9.7494,9.7658,46368.0
2017-10-26 14:30:00,11.91,11.94,11.91,11.93,127252.0,9.7658,9.7904,9.7658,9.7822,127252.0
2017-10-26 14:35:00,11.93,11.94,11.92,11.94,100400.0,9.7822,9.7904,9.774,9.7904,100400.0
2017-10-26 14:40:00,11.94,11.94,11.9,11.9,92556.0,9.7904,9.7904,9.7576,9.7576,92556.0
2017-10-26 14:45:00,11.9,11.91,11.89,11.89,48960.0,9.7576,9.7658,9.7494,9.7494,48960.0
2017-10-26 14:50:00,11.89,11.9,11.88,11.88,64552.0,9.7494,9.7576,9.7412,9.7412,64552.0
2017-10-26 14:55:00,11.88,11.88,11.86,11.88,128632.0,9.7412,9.7412,9.7248,9.7412,128632.0
2017-10-26 15:00:00,11.88,11.9,11.88,11.9,78592.0,9.7412,9.7576,9.7412,9.7576,78592.0
2017-10-26 15:05:00,11.9,11.91,11.89,11.9,99408.0,9.7576,9.7658,9.7494,9.7576,99408.0
2017-10-26 15:10:00,11.9,11.91,11.87,11.87,84860.0,9.7576,9.7658,9.733,9.733,84860.0
2017-10-26 15:15:00,11.87,11.88,11.87,11.87,48268.0,9.733,9.7412,9.733,9.733,48268.0
2017-10-26 15:20:00,11.87,11.89,11.87,11.88,81740.0,9.733,9.7494,9.733,9.7412,81740.0
2017-10-26 15:25:00,11.88,11.88,11.87,11.88,66596.0,9.7412,9.7412,9.733,9.7412,66596.0
2017-10-26 15:30:00,11.88,11.9,11.88,11.88,115540.0,9.7412,9.7576,9.7412,9.7412,115540.0
2017-10-26 15:35:00,11.88,11.89,11.87,11.88,131600.0,9.7412,9.7494,9.733,9.7412,131600.0
2017-10-26 15:40:00,11.88,11.9,11.88,11.88,136572.0,9.7412,9.7576,9.7412,9.7412,136572.0
2017-10-26 15:45:00,11.88,11.88,11.88,11.88,176832.0,9.7412,9.7412,9.7412,9.7412,176832.0
2017-10-26 15:50:00,11.88,11.9,11.88,11.9,255348.0,9.7412,9.7576,9.7412,9.7576,255348.0
2017-10-26 15:55:00,11.9,11.9,11.87,11.87,688232.0,9.7576,9.7576,9.733,9.733,688232.0
2017-10-27 09:30:00,11.81,11.81,11.75,11.8,167860.0,9.6838,9.6838,9.6346,9.6756,167860.0
2017-10-27 09:35:00,11.8,11.83,11.75,11.77,152856.0,9.6756,9.7002,9.6346,9.651,152856.0
2017-10-27 09:40:00,11.77,11.81,11.77,11.79,118632.0,9.651,9.6838,9.651,9.6674,118632.0
2017-10-27 09:45:00,11.79,11.81,11.78,11.78,118720.0,9.6674,9.6838,9.6592,9.6592,118720.0
2017-10-27 09:50:00,11.79,11.8,11.77,11.78,123600.0,9.6674,9.6756,9.651,9.6592,123600.0
2017-10-27 09:55:00,11.77,11.8,11.76,11.78,137248.0,9.651,9.6756,9.6428,9.6592,137248.0
2017-10-27 10:00:00,11.78,11.81,11.77,11.79,85384.0,9.6592,9.6838,9.651,9.6674,85384.0
2017-10-27 10:05:00,11.79,11.8,11.78,11.79,38220.0,9.6674,9.6756,9.6592,9.6674,38220.0
2017-10-27 10:10:00,11.79,11.79,11.75,11.75,21448.0,9.6674,9.6674,9.6346,9.6346,21448.0
2017-10-27 10:15:00,11.74,11.77,11.74,11.77,62168.0,9.6264,9.651,9.6264,9.651,62168.0
2017-10-27 10:20:00,11.76,11.76,11.73,11.73,68320.0,9.6428,9.6428,9.6182,9.6182,68320.0
2017-10-27 10:25:00,11.73,11.74,11.72,11.74,60880.0,9.6182,9.6264,9.61,9.6264,60880.0
2017-10-27 10:30:00,11.74,11.76,11.74,11.75,64264.0,9.6264,9.6428,9.6264,9.6346,64264.0
2017-10-27 10:35:00,11.76,11.77,11.74,11.76,47556.0,9.6428,9.651,9.6264,9.6428,47556.0
2017-10-27 10:40:00,11.76,11.77,11.75,11.75,60828.0,9.6428,9.651,9.6346,9.6346,60828.0
2017-10-27 10:45:00,11.75,11.76,11.75,11.76,33172.0,9.6346,9.6428,9.6346,9.6428,33172.0
2017-10-27 10:50:00,11.76,11.78,11.75,11.77,26256.0,9.6428,9.6592,9.6346,9.651,26256.0
2017-10-27 10:55:00,11.77,11.79,11.77,11.79,29820.0,9.651,9.6674,9.651,9.6674,29820.0
2017-10-27 11:00:00,11.79,11.79,11.78,11.79,13200.0,9.6674,9.6674,9.6592,9.6674,13200.0
2017-10-27 11:05:00,11.79,11.79,11.77,11.77,40540.0,9.6674,9.6674,9.651,9.651,40540.0
2017-10-27 11:10:00,11.77,11.8,11.77,11.8,32796.0,9.651,9.6756,9.651,9.6756,32796.0
2017-10-27 11:15:00,11.8,11.81,11.79,11.81,39176.0,9.6756,9.6838,9.6674,9.6838,39176.0
2017-10-27 11:20:00,11.82,11.84,11.82,11.84,25500.0,9.692,9.7084,9.692,9.7084,25500.0
2017-10-27 11:25:00,11.84,11.84,11.83,11.84,58140.0,9.7084,9.7084,9.7002,9.7084,58140.0
2017-10-27 11:30:00,11.85,11.86,11.82,11.82,35192.0,9.7166,9.7248,9.692,9.692,35192.0
2017-10-27 11:35:00,11.83,11.83,11.82,11.83,16972.0,9.7002,9.7002,9.692,9.7002,16972.0
2017-10-27 11:40:00,11.83,11.83,11.81,11.82,12400.0,9.7002,9.7002,9.6838,9.692,12400.0
2017-10-27 11:45:00,11.82,11.83,11.8,11.81,30220.0,9.692,9.7002,9.6756,9.6838,30220.0
2017-10-27 11:50:00,11.81,11.82,11.8,11.81,26036.0,9.6838,9.692,9.6756,9.6838,26036.0
2017-10-27 11:55:00,11.82,11.83,11.81,11.83,29460.0,9.692,9.7002,9.6838,9.7002,29460.0
2017-10-27 12:00:00,11.83,11.84,11.83,11.83,203980.0,9.7002,9.7084,9.7002,9.7002,203980.0
2017-10-27 12:05:00,11.83,11.86,11.83,11.86,32016.0,9.7002,9.7248,9.7002,9.7248,32016.0
2017-10-27 12:10:00,11.86,11.87,11.86,11.86,54656.0,9.7248,9.733,9.7248,9.7248,54656.0
2017-10-27 12:15:00,11.86,11.86,11.84,11.84,49612.0,9.7248,9.7248,9.7084,9.7084,49612.0
2017-10-27 12:20:00,11.84,11.84,11.81,11.81,40656.0,9.7084,9.7084,9.6838,9.6838,40656.0
2017-10-27 12:25:00,11.82,11.83,11.81,11.82,91280.0,9.692,9.7002,9.6838,9.692,91280.0
2017-10-27 12:30:00,11.83,11.84,11.83,11.83,17220.0,9.7002,9.7084,9.7002,9.7002,17220.0
2017-10-27 12:35:00,11.83,11.84,11.83,11.83,175116.0,9.7002,9.7084,9.7002,9.7002,175116.0
2017-10-27 12:40:00,11.83,11.85,11.83,11.85,22236.0,9.7002,9.7166,9.7002,9.7166,22236.0
2017-10-27 12:45:00,11.85,11.85,11.85,11.85,9200.0,9.7166,9.7166,9.7166,9.7166,9200.0
2017-10-27 12:50:00,11.85,11.85,11.84,11.85,14400.0,9.7166,9.7166,9.7084,9.7166,14400.0
2017-10-27 12:55:00,11.85,11.86,11.85,11.86,16440.0,9.7166,9.7248,9.7166,9.7248,16440.0
2017-10-27 13:00:00,11.85,11.86,11.85,11.85,9600.0,9.7166,9.7248,9.7166,9.7166,9600.0
2017-10-27 13:05:00,11.86,11.86,11.84,11.85,19600.0,9.7248,9.7248,9.7084,9.7166,19600.0
2017-10-27 13:10:00,11.86,11.86,11.85,11.86,24348.0,9.7248,9.7248,9.7166,9.7248,24348.0
2017-10-27 13:15:00,11.86,11.86,11.85,11.85,14800.0,9.7248,9.7248,9.7166,9.7166,14800.0
2017-10-27 13:20:00,11.84,11.84,11.83,11.84,35044.0,9.7084,9.7084,9.7002,9.7084,35044.0
2017-10-27 13:25:00,11.84,11.84,11.83,11.84,38988.0,9.7084,9.7084,9.7002,9.7084,38988.0
2017-10-27 13:30:00,11.83,11.84,11.83,11.83,42988.0,9.7002,9.7084,9.7002,9.7002,42988.0
2017-10-27 13:35:00,11.83,11.84,11.82,11.84,24580.0,9.7002,9.7084,9.692,9.7084,24580.0
2017-10-27 13:40:00,11.84,11.84,11.82,11.82,14100.0,9.7084,9.7084,9.692,9.692,14100.0
2017-10-27 13:45:00,11.82,11.83,11.81,11.81,26800.0,9.692,9.7002,9.6838,9.6838,26800.0
2017-10-27 13:50:00,11.81,11.82,11.81,11.81,18196.0,9.6838,9.692,9.6838,9.6838,18196.0
2017-10-27 13:55:00,11.81,11.81,11.81,11.81,31000.0,9.6838,9.6838,9.6838,9.6838,31000.0
2017-10-27 14:00:00,11.81,11.81,11.77,11.78,142320.0,9.6838,9.6838,9.651,9.6592,142320.0
2017-10-27 14:05:00,11.78,11.79,11.77,11.78,85620.0,9.6592,9.6674,9.651,9.6592,85620.0
2017-10-27 14:10:00,11.79,11.81,11.78,11.81,37980.0,9.6674,9.6838,9.6592,9.6838,37980.0
2017-10-27 14:15:00,11.81,11.81,11.8,11.81,16796.0,9.6838,9.6838,9.6756,9.6838,16796.0
2017-10-27 14:20:00,11.81,11.81,11.8,11.8,57652.0,9.6838,9.6838,9.6756,9.6756,57652.0
2017-10-27 14:25:00,11.8,11.81,11.8,11.81,30236.0,9.6756,9.6838,9.6756,9.6838,30236.0
2017-10-27 14:30:00,11.81,11.81,11.81,11.81,19828.0,9.6838,9.6838,9.6838,9.6838,19828.0
2017-10-27 14:35:00,11.81,11.81,11.8,11.8,41488.0,9.6838,9.6838,9.6756,9.6756,41488.0
2017-10-27 14:40:00,11.8,11.81,11.8,11.8,19508.0,9.6756,9.6838,9.6756,9.6756,19508.0
2017-10-27 14:45:00,11.8,11.8,11.79,11.8,67792.0,9.6756,9.6756,9.6674,9.6756,67792.0
2017-10-27 14:50:00,11.79,11.81,11.79,11.8,118800.0,9.6674,9.6838,9.6674,9.6756,118800.0
2017-10-27 14:55:00,11.8,11.8,11.78,11.78,37872.0,9.6756,9.6756,9.6592,9.6592,37872.0
2017-10-27 15:00:00,11.78,11.79,11.78,11.78,57068.0,9.6592,9.6674,9.6592,9.6592,57068.0
2017-10-27 15:05:00,11.79,11.79,11.78,11.78,53996.0,9.6674,9.6674,9.6592,9.6592,53996.0
2017-10-27 15:10:00,11.78,11.79,11.78,11.79,119404.0,9.6592,9.6674,9.6592,9.6674,119404.0
2017-10-27 15:15:00,11.79,11.81,11.79,11.8,49148.0,9.6674,9.6838,9.6674,9.6756,49148.0
2017-10-27 15:20:00,11.8,11.8,11.79,11.8,43400.0,9.6756,9.6756,9.6674,9.6756,43400.0
2017-10-27 15:25:00,11.81,11.81,11.8,11.81,42768.0,9.6838,9.6838,9.6756,9.6838,42768.0
2017-10-27 15:30:00,11.81,11.81,11.8,11.8,56292.0,9.6838,9.6838,9.6756,9.6756,56292.0
2017-10-27 15:35:00,11.8,11.81,11.8,11.8,69324.0,9.6756,9.6838,9.6756,9.6756,69324.0
2017-10-27 15:40:00,11.8,11.81,11.8,11.8,60128.0,9.6756,9.6838,9.6756,9.6756,60128.0
2017-10-27 15:45:00,11.8,11.81,11.8,11.81,131364.0,9.6756,9.6838,9.6756,9.6838,131364.0
2017-10-27 15:50:00,11.81,11.82,11.81,11.81,109692.0,9.6838,9.692,9.6838,9.6838,109692.0
2017-10-27 15:55:00,11.81,11.81,11.79,11.8,435096.0,9.6838,9.6838,9.6674,9.6756,435096.0
2017-10-30 09:30:00,11.77,11.78,11.74,11.77,64264.0,9.651,9.6592,9.6264,9.651,64264.0
2017-10-30 09:35:00,11.77,11.8,11.75,11.75,40652.0,9.651,9.6756,9.6346,9.6346,40652.0
2017-10-30 09:40:00,11.75,11.78,11.72,11.72,94476.0,9.6346,9.6592,9.61,9.61,94476.0
2017-10-30 09:45:00,11.72,11.72,11.7,11.71,73016.0,9.61,9.61,9.5936,9.6018,73016.0
2017-10-30 09:50:00,11.71,11.73,11.7,11.72,34788.0,9.6018,9.6182,9.5936,9.61,34788.0
2017-10-30 09:55:00,11.72,11.72,11.69,11.7,102672.0,9.61,9.61,9.5854,9.5936,102672.0
2017-10-30 10:00:00,11.71,11.72,11.7,11.71,30000.0,9.6018,9.61,9.5936,9.6018,30000.0
2017-10-30 10:05:00,11.7,11.73,11.7,11.72,47492.0,9.5936,9.6182,9.5936,9.61,47492.0
2017-10-30 10:10:00,11.72,11.72,11.7,11.7,46992.0,9.61,9.61,9.5936,9.5936,46992.0
2017-10-30 10:15:00,11.7,11.76,11.7,11.76,44820.0,9.5936,9.6428,9.5936,9.6428,44820.0
2017-10-30 10:20:00,11.76,11.79,11.75,11.79,240620.0,9.6428,9.6674,9.6346,9.6674,240620.0
2017-10-30 10:25:00,11.79,11.79,11.76,11.77,26064.0,9.6674,9.6674,9.6428,9.651,26064.0
2017-10-30 10:30:00,11.78,11.78,11.77,11.78,23996.0,9.6592,9.6592,9.651,9.6592,23996.0
2017-10-30 10:35:00,11.77,11.79,11.77,11.78,28628.0,9.651,9.6674,9.651,9.6592,28628.0
2017-10-30 10:40:00,11.78,11.81,11.78,11.81,43972.0,9.6592,9.6838,9.6592,9.6838,43972.0
2017-10-30 10:45:00,11.81,11.83,11.81,11.81,41564.0,9.6838,9.7002,9.6838,9.6838,41564.0
2017-10-30 10:50:00,11.81,11.81,11.79,11.79,19600.0,9.6838,9.6838,9.6674,9.6674,19600.0
2017-10-30 10:55:00,11.79,11.81,11.79,11.81,25264.0,9.6674,9.6838,9.6674,9.6838,25264.0
2017-10-30 11:00:00,11.81,11.84,11.81,11.84,16860.0,9.6838,9.7084,9.6838,9.7084,16860.0
2017-10-30 11:05:00,11.84,11.85,11.83,11.85,26304.0,9.7084,9.7166,9.7002,9.7166,26304.0
2017-10-30 11:10:00,11.85,11.87,11.85,11.85,61172.0,9.7166,9.733,9.7166,9.7166,61172.0
2017-10-30 11:15:00,11.86,11.87,11.86,11.86,33372.0,9.7248,9.733,9.7248,9.7248,33372.0
2017-10-30 11:20:00,11.86,11.86,11.84,11.84,20052.0,9.7248,9.7248,9.7084,9.7084,20052.0
2017-10-30 11:25:00,11.84,11.84,11.83,11.84,78272.0,9.7084,9.7084,9.7002,9.7084,78272.0
2017-10-30 11:30:00,11.83,11.84,11.81,11.81,37908.0,9.7002,9.7084,9.6838,9.6838,37908.0
2017-10-30 11:35:00,11.81,11.82,11.78,11.78,54504.0,9.6838,9.692,9.6592,9.6592,54504.0
2017-10-30 11:40:00,11.78,11.79,11.78,11.78,15328.0,9.6592,9.6674,9.6592,9.6592,15328.0
2017-10-30 11:45:00,11.79,11.79,11.77,11.77,61316.0,9.6674,9.6674,9.651,9.651,61316.0
2017-10-30 11:50:00,11.78,11.78,11.73,11.73,117876.0,9.6592,9.6592,9.6182,9.6182,117876.0
2017-10-30 11:55:00,11.74,11.74,11.72,11.73,240652.0,9.6264,9.6264,9.61,9.6182,240652.0
2017-10-30 12:00:00,11.73,11.74,11.72,11.73,94160.0,9.6182,9.6264,9.61,9.6182,94160.0
2017-10-30 12:05:00,11.73,11.74,11.72,11.73,91308.0,9.6182,9.6264,9.61,9.6182,91308.0
2017-10-30 12:10:00,11.73,11.74,11.71,11.73,140620.0,9.6182,9.6264,9.6018,9.6182,140620.0
2017-10-30 12:15:00,11.73,11.74,11.71,11.72,45028.0,9.6182,9.6264,9.6018,9.61,45028.0
2017-10-30 12:20:00,11.71,11.74,11.71,11.74,63712.0,9.6018,9.6264,9.6018,9.6264,63712.0
2017-10-30 12:25:00,11.73,11.74,11.72,11.73,38560.0,9.6182,9.6264,9.61,9.6182,38560.0
2017-10-30 12:30:00,11.73,11.74,11.72,11.72,19936.0,9.6182,9.6264,9.61,9.61,19936.0
2017-10-30 12:35:00,11.72,11.73,11.71,11.71,57700.0,9.61,9.6182,9.6018,9.6018,57700.0
2017-10-30 12:40:00,11.71,11.72,11.7,11.72,51092.0,9.6018,9.61,9.5936,9.61,51092.0
2017-10-30 12:45:00,11.72,11.73,11.7,11.71,31064.0,9.61,9.6182,9.5936,9.6018,31064.0
2017-10-30 12:50:00,11.71,11.72,11.71,11.72,21200.0,9.6018,9.61,9.6018,9.61,21200.0
2017-10-30 12:55:00,11.72,11.72,11.7,11.71,27496.0,9.61,9.61,9.5936,9.6018,27496.0
2017-10-30 13:00:00,11.72,11.74,11.71,11.73,32728.0,9.61,9.6264,9.6018,9.6182,32728.0
2017-10-30 13:05:00,11.74,11.74,11.73,11.73,21764.0,9.6264,9.6264,9.6182,9.6182,21764.0
2017-10-30 13:10:00,11.73,11.73,11.72,11.73,39756.0,9.6182,9.6182,9.61,9.6182,39756.0
2017-10-30 13:15:00,11.72,11.75,11.72,11.74,18644.0,9.61,9.6346,9.61,9.6264,18644.0
2017-10-30 13:20:00,11.74,11.75,11.74,11.74,28028.0,9.6264,9.6346,9.6264,9.6264,28028.0
2017-10-30 13:25:00,11.75,11.75,11.74,11.75,15860.0,9.6346,9.6346,9.6264,9.6346,15860.0
2017-10-30 13:30:00,11.75,11.76,11.74,11.74,24020.0,9.6346,9.6428,9.6264,9.6264,24020.0
2017-10-30 13:35:00,11.74,11.76,11.73,11.76,28736.0,9.6264,9.6428,9.6182,9.6428,28736.0
2017-10-30 13:40:00,11.76,11.76,11.74,11.74,14180.0,9.6428,9.6428,9.6264,9.6264,14180.0
2017-10-30 13:45:00,11.74,11.77,11.74,11.77,22000.0,9.6264,9.651,9.6264,9.651,22000.0
2017-10-30 13:50:00,11.77,11.77,11.75,11.75,23408.0,9.651,9.651,9.6346,9.6346,23408.0
2017-10-30 13:55:00,11.74,11.76,11.72,11.73,35424.0,9.6264,9.6428,9.61,9.6182,35424.0
2017-10-30 14:00:00,11.73,11.75,11.73,11.75,23108.0,9.6182,9.6346,9.6182,9.6346,23108.0
2017-10-30 14:05:00,11.76,11.76,11.74,11.75,24240.0,9.6428,9.6428,9.6264,9.6346,24240.0
2017-10-30 14:10:00,11.75,11.77,11.75,11.77,53228.0,9.6346,9.651,9.6346,9.651,53228.0
2017-10-30 14:15:00,11.77,11.78,11.76,11.76,20476.0,9.651,9.6592,9.6428,9.6428,20476.0
2017-10-30 14:20:00,11.76,11.77,11.75,11.77,15436.0,9.6428,9.651,9.6346,9.651,15436.0
2017-10-30 14:25:00,11.77,11.78,11.76,11.77,27632.0,9.651,9.6592,9.6428,9.651,27632.0
2017-10-30 14:30:00,11.77,11.77,11.76,11.77,55028.0,9.651,9.651,9.6428,9.651,55028.0
2017-10-30 14:35:00,11.76,11.76,11.74,11.74,19200.0,9.6428,9.6428,9.6264,9.6264,19200.0
2017-10-30 14:40:00,11.74,11.74,11.74,11.74,29384.0,9.6264,9.6264,9.6264,9.6264,29384.0
2017-10-30 14:45:00,11.74,11.76,11.74,11.74,65020.0,9.6264,9.6428,9.6264,9.6264,65020.0
2017-10-30 14:50:00,11.74,11.75,11.74,11.74,28800.0,9.6264,9.6346,9.6264,9.6264,28800.0
2017-10-30 14:55:00,11.74,11.74,11.73,11.74,26556.0,9.6264,9.6264,9.6182,9.6264,26556.0
2017-10-30 15:00:00,11.74,11.74,11.72,11.73,47664.0,9.6264,9.6264,9.61,9.6182,47664.0
2017-10-30 15:05:00,11.73,11.75,11.73,11.74,30400.0,9.6182,9.6346,9.6182,9.6264,30400.0
2017-10-30 15:10:00,11.74,11.74,11.71,11.72,84016.0,9.6264,9.6264,9.6018,9.61,84016.0
2017-10-30 15:15:00,11.72,11.73,11.71,11.71,73868.0,9.61,9.6182,9.6018,9.6018,73868.0
2017-10-30 15:20:00,11.71,11.71,11.69,11.7,115496.0,9.6018,9.6018,9.5854,9.5936,115496.0
2017-10-30 15:25:00,11.7,11.7,11.69,11.7,45916.0,9.5936,9.5936,9.5854,9.5936,45916.0
2017-10-30 15:30:00,11.7,11.7,11.69,11.7,80612.0,9.5936,9.5936,9.5854,9.5936,80612.0
2017-10-30 15:35:00,11.7,11.7,11.68,11.68,160872.0,9.5936,9.5936,9.5772,9.5772,160872.0
2017-10-30 15:40:00,11.68,11.69,11.68,11.68,211284.0,9.5772,9.5854,9.5772,9.5772,211284.0
2017-10-30 15:45:00,11.68,11.7,11.68,11.69,124480.0,9.5772,9.5936,9.5772,9.5854,124480.0
2017-10-30 15:50:00,11.69,11.72,11.69,11.7,247792.0,9.5854,9.61,9.5854,9.5936,247792.0
2017-10-30 15:55:00,11.7,11.71,11.69,11.7,295756.0,9.5936,9.6018,9.5854,9.5936,295756.0
2017-10-31 09:30:00,11.92,11.95,11.89,11.95,445944.0,9.774,9.7986,9.7494,9.7986,445944.0
2017-10-31 09:35:00,11.95,11.97,11.93,11.95,268024.0,9.7986,9.815,9.7822,9.7986,268024.0
2017-10-31 09:40:00,11.95,11.99,11.95,11.99,170824.0,9.7986,9.8314,9.7986,9.8314,170824.0
2017-10-31 09:45:00,11.99,12.0,11.96,11.97,97132.0,9.8314,9.8396,9.8068,9.815,97132.0
2017-10-31 09:50:00,11.96,11.97,11.93,11.95,178924.0,9.8068,9.815,9.7822,9.7986,178924.0
2017-10-31 09:55:00,11.94,11.95,11.91,11.94,300800.0,9.7904,9.7986,9.7658,9.7904,300800.0
2017-10-31 10:00:00,11.93,11.95,11.91,11.92,129708.0,9.7822,9.7986,9.7658,9.774,129708.0
2017-10-31 10:05:00,11.91,11.92,11.84,11.85,216764.0,9.7658,9.774,9.7084,9.7166,216764.0
2017-10-31 10:10:00,11.85,11.86,11.85,11.85,56328.0,9.7166,9.7248,9.7166,9.7166,56328.0
2017-10-31 10:15:00,11.85,11.86,11.84,11.84,93800.0,9.7166,9.7248,9.7084,9.7084,93800.0
2017-10-31 10:20:00,11.84,11.86,11.84,11.85,44228.0,9.7084,9.7248,9.7084,9.7166,44228.0
2017-10-31 10:25:00,11.85,11.87,11.85,11.86,52716.0,9.7166,9.733,9.7166,9.7248,52716.0
2017-10-31 10:30:00,11.86,11.86,11.85,11.86,22524.0,9.7248,9.7248,9.7166,9.7248,22524.0
2017-10-31 10:35:00,11.86,11.87,11.85,11.85,175412.0,9.7248,9.733,9.7166,9.7166,175412.0
2017-10-31 10:40:00,11.85,11.86,11.85,11.85,28944.0,9.7166,9.7248,9.7166,9.7166,28944.0
2017-10-31 10:45:00,11.85,11.87,11.85,11.87,75604.0,9.7166,9.733,9.7166,9.733,75604.0
2017-10-31 10:50:00,11.87,11.87,11.85,11.85,29408.0,9.733,9.733,9.7166,9.7166,29408.0
2017-10-31 10:55:00,11.85,11.86,11.84,11.85,95688.0,9.7166,9.7248,9.7084,9.7166,95688.0
2017-10-31 11:00:00,11.85,11.86,11.84,11.84,49384.0,9.7166,9.7248,9.7084,9.7084,49384.0
2017-10-31 11:05:00,11.84,11.85,11.82,11.85,67788.0,9.7084,9.7166,9.692,9.7166,67788.0
2017-10-31 11:10:00,11.85,11.87,11.85,11.86,26308.0,9.7166,9.733,9.7166,9.7248,26308.0
2017-10-31 11:15:00,11.86,11.86,11.85,11.85,22976.0,9.7248,9.7248,9.7166,9.7166,22976.0
2017-10-31 11:20:00,11.85,11.86,11.85,11.86,25296.0,9.7166,9.7248,9.7166,9.7248,25296.0
2017-10-31 11:25:00,11.86,11.86,11.84,11.85,30716.0,9.7248,9.7248,9.7084,9.7166,30716.0
2017-10-31 11:30:00,11.85,11.85,11.84,11.85,38216.0,9.7166,9.7166,9.7084,9.7166,38216.0
2017-10-31 11:35:00,11.85,11.86,11.83,11.84,159528.0,9.7166,9.7248,9.7002,9.7084,159528.0
2017-10-31 11:40:00,11.84,11.86,11.84,11.85,131092.0,9.7084,9.7248,9.7084,9.7166,131092.0
2017-10-31 11:45:00,11.85,11.86,11.85,11.85,28436.0,9.7166,9.7248,9.7166,9.7166,28436.0
2017-10-31 11:50:00,11.85,11.85,11.85,11.85,91452.0,9.7166,9.7166,9.7166,9.7166,91452.0
2017-10-31 11:55:00,11.85,11.86,11.85,11.86,56460.0,9.7166,9.7248,9.7166,9.7248,56460.0
2017-10-31 12:00:00,11.86,11.86,11.86,11.86,25728.0,9.7248,9.7248,9.7248,9.7248,25728.0
2017-10-31 12:05:00,11.86,11.86,11.84,11.84,256804.0,9.7248,9.7248,9.7084,9.7084,256804.0
2017-10-31 12:10:00,11.84,11.84,11.83,11.83,32716.0,9.7084,9.7084,9.7002,9.7002,32716.0
2017-10-31 12:15:00,11.83,11.83,11.82,11.83,56708.0,9.7002,9.7002,9.692,9.7002,56708.0
2017-10-31 12:20:00,11.83,11.83,11.82,11.82,13952.0,9.7002,9.7002,9.692,9.692,13952.0
2017-10-31 12:25:00,11.83,11.83,11.8,11.8,55028.0,9.7002,9.7002,9.6756,9.6756,55028.0
2017-10-31 12:30:00,11.8,11.81,11.8,11.8,74736.0,9.6756,9.6838,9.6756,9.6756,74736.0
2017-10-31 12:35:00,11.81,11.83,11.8,11.83,42528.0,9.6838,9.7002,9.6756,9.7002,42528.0
2017-10-31 12:40:00,11.82,11.83,11.82,11.83,20196.0,9.692,9.7002,9.692,9.7002,20196.0
2017-10-31 12:45:00,11.83,11.83,11.8,11.81,100248.0,9.7002,9.7002,9.6756,9.6838,100248.0
2017-10-31 12:50:00,11.81,11.81,11.79,11.79,31168.0,9.6838,9.6838,9.6674,9.6674,31168.0
2017-10-31 12:55:00,11.79,11.8,11.79,11.79,34224.0,9.6674,9.6756,9.6674,9.6674,34224.0
2017-10-31 13:00:00,11.79,11.8,11.79,11.8,49752.0,9.6674,9.6756,9.6674,9.6756,49752.0
2017-10-31 13:05:00,11.8,11.8,11.8,11.8,16196.0,9.6756,9.6756,9.6756,9.6756,16196.0
2017-10-31 13:10:00,11.8,11.8,11.79,11.79,8860.0,9.6756,9.6756,9.6674,9.6674,8860.0
2017-10-31 13:15:00,11.8,11.81,11.79,11.81,31672.0,9.6756,9.6838,9.6674,9.6838,31672.0
2017-10-31 13:20:00,11.81,11.81,11.79,11.8,43924.0,9.6838,9.6838,9.6674,9.6756,43924.0
2017-10-31 13:25:00,11.8,11.82,11.8,11.81,32852.0,9.6756,9.692,9.6756,9.6838,32852.0
2017-10-31 13:30:00,11.82,11.82,11.8,11.8,77848.0,9.692,9.692,9.6756,9.6756,77848.0
2017-10-31 13:35:00,11.8,11.81,11.79,11.81,35984.0,9.6756,9.6838,9.6674,9.6838,35984.0
2017-10-31 13:40:00,11.81,11.81,11.8,11.8,36592.0,9.6838,9.6838,9.6756,9.6756,36592.0
2017-10-31 13:45:00,11.8,11.81,11.8,11.81,32604.0,9.6756,9.6838,9.6756,9.6838,32604.0
2017-10-31 13:50:00,11.81,11.81,11.8,11.81,23928.0,9.6838,9.6838,9.6756,9.6838,23928.0
2017-10-31 13:55:00,11.81,11.81,11.81,11.81,41868.0,9.6838,9.6838,9.6838,9.6838,41868.0
2017-10-31 14:00:00,11.81,11.81,11.79,11.8,29508.0,9.6838,9.6838,9.6674,9.6756,29508.0
2017-10-31 14:05:00,11.8,11.8,11.79,11.79,33164.0,9.6756,9.6756,9.6674,9.6674,33164.0
2017-10-31 14:10:00,11.79,11.79,11.79,11.79,39980.0,9.6674,9.6674,9.6674,9.6674,39980.0
2017-10-31 14:15:00,11.79,11.79,11.78,11.78,48804.0,9.6674,9.6674,9.6592,9.6592,48804.0
2017-10-31 14:20:00,11.79,11.79,11.77,11.78,80564.0,9.6674,9.6674,9.651,9.6592,80564.0
2017-10-31 14:25:00,11.78,11.78,11.77,11.77,60376.0,9.6592,9.6592,9.651,9.651,60376.0
2017-10-31 14:30:00,11.77,11.77,11.77,11.77,69388.0,9.651,9.651,9.651,9.651,69388.0
2017-10-31 14:35:00,11.77,11.77,11.76,11.76,37252.0,9.651,9.651,9.6428,9.6428,37252.0
2017-10-31 14:40:00,11.76,11.77,11.76,11.77,64100.0,9.6428,9.651,9.6428,9.651,64100.0
2017-10-31 14:45:00,11.77,11.77,11.76,11.76,48932.0,9.651,9.651,9.6428,9.6428,48932.0
2017-10-31 14:50:00,11.77,11.77,11.76,11.77,72092.0,9.651,9.651,9.6428,9.651,72092.0
2017-10-31 14:55:00,11.77,11.77,11.76,11.77,54248.0,9.651,9.651,9.6428,9.651,54248.0
2017-10-31 15:00:00,11.77,11.78,11.76,11.76,72900.0,9.651,9.6592,9.6428,9.6428,72900.0
2017-10-31 15:05:00,11.76,11.77,11.76,11.76,70928.0,9.6428,9.651,9.6428,9.6428,70928.0
2017-10-31 15:10:00,11.76,11.76,11.75,11.76,93164.0,9.6428,9.6428,9.6346,9.6428,93164.0
2017-10-31 15:15:00,11.76,11.77,11.75,11.76,134336.0,9.6428,9.651,9.6346,9.6428,134336.0
2017-10-31 15:20:00,11.76,11.77,11.75,11.75,124880.0,9.6428,9.651,9.6346,9.6346,124880.0
2017-10-31 15:25:00,11.75,11.78,11.75,11.76,118084.0,9.6346,9.6592,9.6346,9.6428,118084.0
2017-10-31 15:30:00,11.76,11.76,11.74,11.75,112376.0,9.6428,9.6428,9.6264,9.6346,112376.0
2017-10-31 15:35:00,11.75,11.76,11.74,11.76,131820.0,9.6346,9.6428,9.6264,9.6428,131820.0
2017-10-31 15:40:00,11.76,11.76,11.74,11.74,126124.0,9.6428,9.6428,9.6264,9.6264,126124.0
2017-10-31 15:45:00,11.74,11.75,11.74,11.75,185536.0,9.6264,9.6346,9.6264,9.6346,185536.0
2017-10-31 15:50:00,11.75,11.76,11.74,11.74,246408.0,9.6346,9.6428,9.6264,9.6264,246408.0
2017-10-31 15:55:00,11.74,11.75,11.73,11.74,387548.0,9.6264,9.6346,9.6182,9.6264,387548.0
2017-11-01 09:30:00,11.81,11.81,11.76,11.79,180612.0,9.6838,9.6838,9.6428,9.6674,180612.0
2017-11-01 09:35:00,11.78,11.81,11.77,11.8,26972.0,9.6592,9.6838,9.651,9.6756,26972.0
2017-11-01 09:40:00,11.8,11.81,11.78,11.78,14068.0,9.6756,9.6838,9.6592,9.6592,14068.0
2017-11-01 09:45:00,11.78,11.79,11.75,11.75,62232.0,9.6592,9.6674,9.6346,9.6346,62232.0
2017-11-01 09:50:00,11.75,11.77,11.74,11.75,50172.0,9.6346,9.651,9.6264,9.6346,50172.0
2017-11-01 09:55:00,11.74,11.74,11.71,11.72,30380.0,9.6264,9.6264,9.6018,9.61,30380.0
2017-11-01 10:00:00,11.72,11.72,11.69,11.69,46188.0,9.61,9.61,9.5854,9.5854,46188.0
2017-11-01 10:05:00,11.69,11.73,11.69,11.71,45428.0,9.5854,9.6182,9.5854,9.6018,45428.0
2017-11-01 10:10:00,11.71,11.72,11.69,11.71,40056.0,9.6018,9.61,9.5854,9.6018,40056.0
2017-11-01 10:15:00,11.72,11.72,11.7,11.71,19480.0,9.61,9.61,9.5936,9.6018,19480.0
2017-11-01 10:20:00,11.71,11.72,11.71,11.71,32868.0,9.6018,9.61,9.6018,9.6018,32868.0
2017-11-01 10:25:00,11.71,11.72,11.67,11.68,35464.0,9.6018,9.61,9.569,9.5772,35464.0
2017-11-01 10:30:00,11.68,11.68,11.6,11.62,72784.0,9.5772,9.5772,9.5116,9.528,72784.0
2017-11-01 10:35:00,11.62,11.64,11.62,11.64,36060.0,9.528,9.5444,9.528,9.5444,36060.0
2017-11-01 10:40:00,11.64,11.68,11.64,11.67,58064.0,9.5444,9.5772,9.5444,9.569,58064.0
2017-11-01 10:45:00,11.66,11.67,11.66,11.67,24548.0,9.5608,9.569,9.5608,9.569,24548.0
2017-11-01 10:50:00,11.67,11.69,11.66,11.68,29488.0,9.569,9.5854,9.5608,9.5772,29488.0
2017-11-01 10:55:00,11.68,11.68,11.67,11.67,23504.0,9.5772,9.5772,9.569,9.569,23504.0
2017-11-01 11:00:00,11.67,11.67,11.65,11.65,60092.0,9.569,9.569,9.5526,9.5526,60092.0
2017-11-01 11:05:00,11.65,11.67,11.65,11.67,37804.0,9.5526,9.569,9.5526,9.569,37804.0
2017-11-01 11:10:00,11.67,11.68,11.66,11.67,30524.0,9.569,9.5772,9.5608,9.569,30524.0
2017-11-01 11:15:00,11.68,11.68,11.66,11.66,19412.0,9.5772,9.5772,9.5608,9.5608,19412.0
2017-11-01 11:20:00,11.66,11.67,11.65,11.66,10400.0,9.5608,9.569,9.5526,9.5608,10400.0
2017-11-01 11:25:00,11.66,11.66,11.64,11.64,48260.0,9.5608,9.5608,9.5444,9.5444,48260.0
2017-11-01 11:30:00,11.63,11.65,11.63,11.63,30608.0,9.5362,9.5526,9.5362,9.5362,30608.0
2017-11-01 11:35:00,11.63,11.63,11.61,11.61,58972.0,9.5362,9.5362,9.5198,9.5198,58972.0
2017-11-01 11:40:00,11.61,11.61,11.6,11.61,44896.0,9.5198,9.5198,9.5116,9.5198,44896.0
2017-11-01 11:45:00,11.61,11.63,11.61,11.63,41048.0,9.5198,9.5362,9.5198,9.5362,41048.0
2017-11-01 11:50:00,11.63,11.63,11.62,11.63,24000.0,9.5362,9.5362,9.528,9.5362,24000.0
2017-11-01 11:55:00,11.63,11.65,11.63,11.65,33136.0,9.5362,9.5526,9.5362,9.5526,33136.0
2017-11-01 12:00:00,11.64,11.65,11.63,11.64,22188.0,9.5444,9.5526,9.5362,9.5444,22188.0
2017-11-01 12:05:00,11.64,11.65,11.63,11.64,49616.0,9.5444,9.5526,9.5362,9.5444,49616.0
2017-11-01 12:10:00,11.64,11.65,11.64,11.64,18140.0,9.5444,9.5526,9.5444,9.5444,18140.0
2017-11-01 12:15:00,11.64,11.65,11.64,11.65,46764.0,9.5444,9.5526,9.5444,9.5526,46764.0
2017-11-01 12:20:00,11.65,11.65,11.63,11.63,24928.0,9.5526,9.5526,9.5362,9.5362,24928.0
2017-11-01 12:25:00,11.63,11.65,11.63,11.64,49080.0,9.5362,9.5526,9.5362,9.5444,49080.0
2017-11-01 12:30:00,11.64,11.65,11.63,11.64,33916.0,9.5444,9.5526,9.5362,9.5444,33916.0
2017-11-01 12:35:00,11.65,11.65,11.63,11.64,46504.0,9.5526,9.5526,9.5362,9.5444,46504.0
2017-11-01 12:40:00,11.64,11.65,11.64,11.64,39536.0,9.5444,9.5526,9.5444,9.5444,39536.0
2017-11-01 12:45:00,11.64,11.65,11.63,11.65,234800.0,9.5444,9.5526,9.5362,9.5526,234800.0
2017-11-01 12:50:00,11.65,11.65,11.64,11.65,72688.0,9.5526,9.5526,9.5444,9.5526,72688.0
2017-11-01 12:55:00,11.65,11.67,11.65,11.66,38140.0,9.5526,9.569,9.5526,9.5608,38140.0
2017-11-01 13:00:00,11.66,11.67,11.66,11.67,70728.0,9.5608,9.569,9.5608,9.569,70728.0
2017-11-01 13:05:00,11.66,11.66,11.63,11.63,108520.0,9.5608,9.5608,9.5362,9.5362,108520.0
2017-11-01 13:10:00,11.63,11.65,11.63,11.65,23504.0,9.5362,9.5526,9.5362,9.5526,23504.0
2017-11-01 13:15:00,11.64,11.66,11.64,11.65,37292.0,9.5444,9.5608,9.5444,9.5526,37292.0
2017-11-01 13:20:00,11.65,11.66,11.64,11.66,30828.0,9.5526,9.5608,9.5444,9.5608,30828.0
2017-11-01 13:25:00,11.66,11.66,11.64,11.65,44900.0,9.5608,9.5608,9.5444,9.5526,44900.0
2017-11-01 13:30:00,11.65,11.65,11.63,11.65,37920.0,9.5526,9.5526,9.5362,9.5526,37920.0
2017-11-01 13:35:00,11.65,11.66,11.64,11.65,48660.0,9.5526,9.5608,9.5444,9.5526,48660.0
2017-11-01 13:40:00,11.65,11.66,11.65,11.65,47584.0,9.5526,9.5608,9.5526,9.5526,47584.0
2017-11-01 13:45:00,11.65,11.66,11.65,11.66,25996.0,9.5526,9.5608,9.5526,9.5608,25996.0
2017-11-01 13:50:00,11.67,11.67,11.65,11.66,64444.0,9.569,9.569,9.5526,9.5608,64444.0
2017-11-01 13:55:00,11.66,11.68,11.66,11.67,70824.0,9.5608,9.5772,9.5608,9.569,70824.0
2017-11-01 14:00:00,11.68,11.68,11.65,11.66,114688.0,9.5772,9.5772,9.5526,9.5608,114688.0
2017-11-01 14:05:00,11.66,11.67,11.66,11.66,57016.0,9.5608,9.569,9.5608,9.5608,57016.0
2017-11-01 14:10:00,11.67,11.67,11.66,11.67,103372.0,9.569,9.569,9.5608,9.569,103372.0
2017-11-01 14:15:00,11.66,11.67,11.65,11.67,44668.0,9.5608,9.569,9.5526,9.569,44668.0
2017-11-01 14:20:00,11.66,11.67,11.66,11.67,38028.0,9.5608,9.569,9.5608,9.569,38028.0
2017-11-01 14:25:00,11.66,11.67,11.66,11.66,42060.0,9.5608,9.569,9.5608,9.5608,42060.0
2017-11-01 14:30:00,11.66,11.67,11.66,11.67,55376.0,9.5608,9.569,9.5608,9.569,55376.0
2017-11-01 14:35:00,11.66,11.67,11.66,11.67,147076.0,9.5608,9.569,9.5608,9.569,147076.0
2017-11-01 14:40:00,11.66,11.67,11.66,11.67,34372.0,9.5608,9.569,9.5608,9.569,34372.0
2017-11-01 14:45:00,11.67,11.68,11.67,11.68,43024.0,9.569,9.5772,9.569,9.5772,43024.0
2017-11-01 14:50:00,11.68,11.7,11.68,11.68,35140.0,9.5772,9.5936,9.5772,9.5772,35140.0
2017-11-01 14:55:00,11.68,11.69,11.68,11.68,45504.0,9.5772,9.5854,9.5772,9.5772,45504.0
2017-11-01 15:00:00,11.68,11.68,11.67,11.68,28688.0,9.5772,9.5772,9.569,9.5772,28688.0
2017-11-01 15:05:00,11.68,11.68,11.67,11.67,61764.0,9.5772,9.5772,9.569,9.569,61764.0
2017-11-01 15:10:00,11.67,11.69,11.67,11.69,43152.0,9.569,9.5854,9.569,9.5854,43152.0
2017-11-01 15:15:00,11.69,11.69,11.68,11.69,86320.0,9.5854,9.5854,9.5772,9.5854,86320.0
2017-11-01 15:20:00,11.69,11.71,11.69,11.71,99124.0,9.5854,9.6018,9.5854,9.6018,99124.0
2017-11-01 15:25:00,11.71,11.73,11.7,11.73,144488.0,9.6018,9.6182,9.5936,9.6182,144488.0
2017-11-01 15:30:00,11.73,11.73,11.71,11.72,79688.0,9.6182,9.6182,9.6018,9.61,79688.0
2017-11-01 15:35:00,11.72,11.72,11.7,11.71,76224.0,9.61,9.61,9.5936,9.6018,76224.0
2017-11-01 15:40:00,11.71,11.72,11.71,11.71,79340.0,9.6018,9.61,9.6018,9.6018,79340.0
2017-11-01 15:45:00,11.71,11.71,11.69,11.7,92348.0,9.6018,9.6018,9.5854,9.5936,92348.0
2017-11-01 15:50:00,11.7,11.72,11.7,11.7,176472.0,9.5936,9.61,9.5936,9.5936,176472.0
2017-11-01 15:55:00,11.7,11.7,11.68,11.7,323552.0,9.5936,9.5936,9.5772,9.5936,323552.0
2017-11-02 09:30:00,11.7,11.74,11.66,11.72,50108.0,9.5936,9.6264,9.5608,9.61,50108.0
2017-11-02 09:35:00,11.71,11.78,11.71,11.78,48788.0,9.6018,9.6592,9.6018,9.6592,48788.0
2017-11-02 09:40:00,11.77,11.77,11.75,11.77,47248.0,9.651,9.651,9.6346,9.651,47248.0
2017-11-02 09:45:00,11.77,11.78,11.76,11.77,83876.0,9.651,9.6592,9.6428,9.651,83876.0
2017-11-02 09:50:00,11.76,11.77,11.75,11.76,37016.0,9.6428,9.651,9.6346,9.6428,37016.0
2017-11-02 09:55:00,11.77,11.77,11.74,11.74,26680.0,9.651,9.651,9.6264,9.6264,26680.0
2017-11-02 10:00:00,11.74,11.75,11.72,11.73,62736.0,9.6264,9.6346,9.61,9.6182,62736.0
2017-11-02 10:05:00,11.73,11.74,11.7,11.71,37624.0,9.6182,9.6264,9.5936,9.6018,37624.0
2017-11-02 10:10:00,11.71,11.73,11.71,11.72,48864.0,9.6018,9.6182,9.6018,9.61,48864.0
2017-11-02 10:15:00,11.72,11.74,11.71,11.72,69360.0,9.61,9.6264,9.6018,9.61,69360.0
2017-11-02 10:20:00,11.72,11.74,11.72,11.72,25496.0,9.61,9.6264,9.61,9.61,25496.0
2017-11-02 10:25:00,11.72,11.74,11.72,11.74,66340.0,9.61,9.6264,9.61,9.6264,66340.0
2017-11-02 10:30:00,11.74,11.77,11.74,11.76,21416.0,9.6264,9.651,9.6264,9.6428,21416.0
2017-11-02 10:35:00,11.76,11.77,11.75,11.77,24640.0,9.6428,9.651,9.6346,9.651,24640.0
2017-11-02 10:40:00,11.77,11.8,11.77,11.78,52728.0,9.651,9.6756,9.651,9.6592,52728.0
2017-11-02 10:45:00,11.77,11.78,11.75,11.77,11520.0,9.651,9.6592,9.6346,9.651,11520.0
2017-11-02 10:50:00,11.76,11.76,11.75,11.76,28232.0,9.6428,9.6428,9.6346,9.6428,28232.0
2017-11-02 10:55:00,11.76,11.77,11.75,11.75,22908.0,9.6428,9.651,9.6346,9.6346,22908.0
2017-11-02 11:00:00,11.76,11.76,11.74,11.74,23408.0,9.6428,9.6428,9.6264,9.6264,23408.0
2017-11-02 11:05:00,11.74,11.75,11.74,11.74,18316.0,9.6264,9.6346,9.6264,9.6264,18316.0
2017-11-02 11:10:00,11.74,11.74,11.73,11.74,26000.0,9.6264,9.6264,9.6182,9.6264,26000.0
2017-11-02 11:15:00,11.74,11.74,11.73,11.74,28192.0,9.6264,9.6264,9.6182,9.6264,28192.0
2017-11-02 11:20:00,11.75,11.75,11.74,11.74,19904.0,9.6346,9.6346,9.6264,9.6264,19904.0
2017-11-02 11:25:00,11.74,11.74,11.72,11.74,16800.0,9.6264,9.6264,9.61,9.6264,16800.0
2017-11-02 11:30:00,11.74,11.75,11.73,11.75,28736.0,9.6264,9.6346,9.6182,9.6346,28736.0
2017-11-02 11:35:00,11.75,11.76,11.74,11.75,6536.0,9.6346,9.6428,9.6264,9.6346,6536.0
2017-11-02 11:40:00,11.76,11.77,11.75,11.76,559436.0,9.6428,9.651,9.6346,9.6428,559436.0
2017-11-02 11:45:00,11.76,11.77,11.75,11.75,16916.0,9.6428,9.651,9.6346,9.6346,16916.0
2017-11-02 11:50:00,11.76,11.8,11.76,11.8,46584.0,9.6428,9.6756,9.6428,9.6756,46584.0
2017-11-02 11:55:00,11.8,11.81,11.79,11.81,24036.0,9.6756,9.6838,9.6674,9.6838,24036.0
2017-11-02 12:00:00,11.8,11.82,11.8,11.82,15000.0,9.6756,9.692,9.6756,9.692,15000.0
2017-11-02 12:05:00,11.82,11.85,11.81,11.85,44652.0,9.692,9.7166,9.6838,9.7166,44652.0
2017-11-02 12:10:00,11.85,11.85,11.85,11.85,16100.0,9.7166,9.7166,9.7166,9.7166,16100.0
2017-11-02 12:15:00,11.85,11.86,11.85,11.86,33256.0,9.7166,9.7248,9.7166,9.7248,33256.0
2017-11-02 12:20:00,11.85,11.89,11.85,11.89,38100.0,9.7166,9.7494,9.7166,9.7494,38100.0
2017-11-02 12:25:00,11.88,11.88,11.87,11.88,13396.0,9.7412,9.7412,9.733,9.7412,13396.0
2017-11-02 12:30:00,11.88,11.88,11.87,11.88,23452.0,9.7412,9.7412,9.733,9.7412,23452.0
2017-11-02 12:35:00,11.88,11.88,11.85,11.85,116964.0,9.7412,9.7412,9.7166,9.7166,116964.0
2017-11-02 12:40:00,11.85,11.87,11.85,11.87,21152.0,9.7166,9.733,9.7166,9.733,21152.0
2017-11-02 12:45:00,11.87,11.87,11.85,11.85,25376.0,9.733,9.733,9.7166,9.7166,25376.0
2017-11-02 12:50:00,11.86,11.87,11.85,11.86,25188.0,9.7248,9.733,9.7166,9.7248,25188.0
2017-11-02 12:55:00,11.85,11.86,11.84,11.85,32588.0,9.7166,9.7248,9.7084,9.7166,32588.0
2017-11-02 13:00:00,11.85,11.88,11.85,11.88,109636.0,9.7166,9.7412,9.7166,9.7412,109636.0
2017-11-02 13:05:00,11.88,11.88,11.86,11.86,40536.0,9.7412,9.7412,9.7248,9.7248,40536.0
2017-11-02 13:10:00,11.86,11.87,11.86,11.87,13416.0,9.7248,9.733,9.7248,9.733,13416.0
2017-11-02 13:15:00,11.88,11.88,11.87,11.88,21304.0,9.7412,9.7412,9.733,9.7412,21304.0
2017-11-02 13:20:00,11.88,11.89,11.88,11.88,23544.0,9.7412,9.7494,9.7412,9.7412,23544.0
2017-11-02 13:25:00,11.88,11.89,11.88,11.88,18696.0,9.7412,9.7494,9.7412,9.7412,18696.0
2017-11-02 13:30:00,11.88,11.88,11.87,11.88,24824.0,9.7412,9.7412,9.733,9.7412,24824.0
2017-11-02 13:35:00,11.88,11.88,11.86,11.86,13248.0,9.7412,9.7412,9.7248,9.7248,13248.0
2017-11-02 13:40:00,11.86,11.87,11.86,11.87,18800.0,9.7248,9.733,9.7248,9.733,18800.0
2017-11-02 13:45:00,11.87,11.87,11.86,11.86,16676.0,9.733,9.733,9.7248,9.7248,16676.0
2017-11-02 13:50:00,11.85,11.87,11.85,11.86,17800.0,9.7166,9.733,9.7166,9.7248,17800.0
2017-11-02 13:55:00,11.86,11.86,11.83,11.83,17784.0,9.7248,9.7248,9.7002,9.7002,17784.0
2017-11-02 14:00:00,11.83,11.83,11.81,11.82,18648.0,9.7002,9.7002,9.6838,9.692,18648.0
2017-11-02 14:05:00,11.82,11.83,11.81,11.82,17376.0,9.692,9.7002,9.6838,9.692,17376.0
2017-11-02 14:10:00,11.81,11.82,11.8,11.81,17224.0,9.6838,9.692,9.6756,9.6838,17224.0
2017-11-02 14:15:00,11.81,11.82,11.8,11.8,35676.0,9.6838,9.692,9.6756,9.6756,35676.0
2017-11-02 14:20:00,11.8,11.81,11.8,11.8,37420.0,9.6756,9.6838,9.6756,9.6756,37420.0
2017-11-02 14:25:00,11.8,11.81,11.8,11.81,18616.0,9.6756,9.6838,9.6756,9.6838,18616.0
2017-11-02 14:30:00,11.81,11.82,11.81,11.81,34276.0,9.6838,9.692,9.6838,9.6838,34276.0
2017-11-02 14:35:00,11.81,11.82,11.8,11.8,16500.0,9.6838,9.692,9.6756,9.6756,16500.0
2017-11-02 14:40:00,11.81,11.81,11.78,11.79,28412.0,9.6838,9.6838,9.6592,9.6674,28412.0
2017-11-02 14:45:00,11.79,11.8,11.79,11.79,29168.0,9.6674,9.6756,9.6674,9.6674,29168.0
2017-11-02 14:50:00,11.79,11.8,11.79,11.79,23536.0,9.6674,9.6756,9.6674,9.6674,23536.0
2017-11-02 14:55:00,11.8,11.8,11.79,11.79,22292.0,9.6756,9.6756,9.6674,9.6674,22292.0
2017-11-02 15:00:00,11.79,11.81,11.79,11.8,27164.0,9.6674,9.6838,9.6674,9.6756,27164.0
2017-11-02 15:05:00,11.8,11.81,11.79,11.81,15272.0,9.6756,9.6838,9.6674,9.6838,15272.0
2017-11-02 15:10:00,11.81,11.81,11.8,11.81,28000.0,9.6838,9.6838,9.6756,9.6838,28000.0
2017-11-02 15:15:00,11.81,11.81,11.8,11.81,36216.0,9.6838,9.6838,9.6756,9.6838,36216.0
2017-11-02 15:20:00,11.81,11.82,11.8,11.82,58320.0,9.6838,9.692,9.6756,9.692,58320.0
2017-11-02 15:25:00,11.82,11.84,11.82,11.84,38508.0,9.692,9.7084,9.692,9.7084,38508.0
2017-11-02 15:30:00,11.84,11.84,11.83,11.84,101184.0,9.7084,9.7084,9.7002,9.7084,101184.0
2017-11-02 15:35:00,11.84,11.85,11.84,11.85,61920.0,9.7084,9.7166,9.7084,9.7166,61920.0
2017-11-02 15:40:00,11.85,11.86,11.85,11.86,67032.0,9.7166,9.7248,9.7166,9.7248,67032.0
2017-11-02 15:45:00,11.86,11.88,11.86,11.87,120684.0,9.7248,9.7412,9.7248,9.733,120684.0
2017-11-02 15:50:00,11.87,11.9,11.87,11.9,198920.0,9.733,9.7576,9.733,9.7576,198920.0
2017-11-02 15:55:00,11.9,11.91,11.89,11.9,380088.0,9.7576,9.7658,9.7494,9.7576,380088.0
2017-11-03 09:30:00,11.87,11.88,11.8,11.88,158712.0,9.733,9.7412,9.6756,9.7412,158712.0
2017-11-03 09:35:00,11.86,11.93,11.85,11.93,68232.0,9.7248,9.7822,9.7166,9.7822,68232.0
2017-11-03 09:40:00,11.93,11.98,11.92,11.97,122120.0,9.7822,9.8232,9.774,9.815,122120.0
2017-11-03 09:45:00,11.98,11.99,11.96,11.99,111784.0,9.8232,9.8314,9.8068,9.8314,111784.0
2017-11-03 09:50:00,11.98,12.02,11.98,12.02,59776.0,9.8232,9.856,9.8232,9.856,59776.0
2017-11-03 09:55:00,12.01,12.02,11.97,11.97,124656.0,9.8478,9.856,9.815,9.815,124656.0
2017-11-03 10:00:00,11.97,12.01,11.97,12.01,75620.0,9.815,9.8478,9.815,9.8478,75620.0
2017-11-03 10:05:00,12.01,12.04,12.01,12.01,129804.0,9.8478,9.8724,9.8478,9.8478,129804.0
2017-11-03 10:10:00,12.01,12.02,11.98,12.01,76808.0,9.8478,9.856,9.8232,9.8478,76808.0
2017-11-03 10:15:00,12.01,12.02,12.0,12.02,51824.0,9.8478,9.856,9.8396,9.856,51824.0
2017-11-03 10:20:00,12.01,12.04,12.01,12.02,52400.0,9.8478,9.8724,9.8478,9.856,52400.0
2017-11-03 10:25:00,12.02,12.03,11.99,11.99,30856.0,9.856,9.8642,9.8314,9.8314,30856.0
2017-11-03 10:30:00,11.99,12.01,11.99,12.0,96444.0,9.8314,9.8478,9.8314,9.8396,96444.0
2017-11-03 10:35:00,12.0,12.0,11.97,11.98,77064.0,9.8396,9.8396,9.815,9.8232,77064.0
2017-11-03 10:40:00,11.97,12.01,11.97,12.0,51300.0,9.815,9.8478,9.815,9.8396,51300.0
2017-11-03 10:45:00,12.0,12.02,12.0,12.02,26468.0,9.8396,9.856,9.8396,9.856,26468.0
2017-11-03 10:50:00,12.01,12.03,12.0,12.01,93864.0,9.8478,9.8642,9.8396,9.8478,93864.0
2017-11-03 10:55:00,12.02,12.02,11.99,12.01,47876.0,9.856,9.856,9.8314,9.8478,47876.0
2017-11-03 11:00:00,12.01,12.04,12.01,12.02,126260.0,9.8478,9.8724,9.8478,9.856,126260.0
2017-11-03 11:05:00,12.02,12.05,12.02,12.02,69564.0,9.856,9.8806,9.856,9.856,69564.0
2017-11-03 11:10:00,12.02,12.04,12.02,12.03,40520.0,9.856,9.8724,9.856,9.8642,40520.0
2017-11-03 11:15:00,12.02,12.03,11.98,11.98,128960.0,9.856,9.8642,9.8232,9.8232,128960.0
2017-11-03 11:20:00,11.99,12.0,11.98,12.0,48960.0,9.8314,9.8396,9.8232,9.8396,48960.0
2017-11-03 11:25:00,12.0,12.02,11.99,12.02,100568.0,9.8396,9.856,9.8314,9.856,100568.0
2017-11-03 11:30:00,12.03,12.03,12.01,12.03,47592.0,9.8642,9.8642,9.8478,9.8642,47592.0
2017-11-03 11:35:00,12.03,12.03,11.99,11.99,54256.0,9.8642,9.8642,9.8314,9.8314,54256.0
2017-11-03 11:40:00,11.99,12.0,11.97,11.98,27524.0,9.8314,9.8396,9.815,9.8232,27524.0
2017-11-03 11:45:00,11.97,11.98,11.97,11.97,24992.0,9.815,9.8232,9.815,9.815,24992.0
2017-11-03 11:50:00,11.96,11.97,11.96,11.96,24416.0,9.8068,9.815,9.8068,9.8068,24416.0
2017-11-03 11:55:00,11.96,11.96,11.94,11.96,30912.0,9.8068,9.8068,9.7904,9.8068,30912.0
2017-11-03 12:00:00,11.95,11.96,11.95,11.95,17600.0,9.7986,9.8068,9.7986,9.7986,17600.0
2017-11-03 12:05:00,11.95,11.95,11.94,11.95,50500.0,9.7986,9.7986,9.7904,9.7986,50500.0
2017-11-03 12:10:00,11.95,11.96,11.94,11.94,24256.0,9.7986,9.8068,9.7904,9.7904,24256.0
2017-11-03 12:15:00,11.94,11.95,11.92,11.92,37600.0,9.7904,9.7986,9.774,9.774,37600.0
2017-11-03 12:20:00,11.92,11.92,11.92,11.92,24088.0,9.774,9.774,9.774,9.774,24088.0
2017-11-03 12:25:00,11.92,11.93,11.91,11.93,41996.0,9.774,9.7822,9.7658,9.7822,41996.0
2017-11-03 12:30:00,11.93,11.94,11.92,11.93,29500.0,9.7822,9.7904,9.774,9.7822,29500.0
2017-11-03 12:35:00,11.93,11.93,11.92,11.92,24400.0,9.7822,9.7822,9.774,9.774,24400.0
2017-11-03 12:40:00,11.93,11.94,11.93,11.93,19236.0,9.7822,9.7904,9.7822,9.7822,19236.0
2017-11-03 12:45:00,11.93,11.94,11.93,11.93,23472.0,9.7822,9.7904,9.7822,9.7822,23472.0
2017-11-03 12:50:00,11.93,11.94,11.93,11.93,27264.0,9.7822,9.7904,9.7822,9.7822,27264.0
2017-11-03 12:55:00,11.93,11.93,11.92,11.92,30608.0,9.7822,9.7822,9.774,9.774,30608.0
2017-11-03 13:00:00,11.92,11.93,11.92,11.92,27200.0,9.774,9.7822,9.774,9.774,27200.0
2017-11-03 13:05:00,11.92,11.92,11.92,11.92,15816.0,9.774,9.774,9.774,9.774,15816.0
2017-11-03 13:10:00,11.92,11.93,11.92,11.93,64696.0,9.774,9.7822,9.774,9.7822,64696.0
2017-11-03 13:15:00,11.93,11.94,11.92,11.94,29012.0,9.7822,9.7904,9.774,9.7904,29012.0
2017-11-03 13:20:00,11.94,11.94,11.93,11.94,24376.0,9.7904,9.7904,9.7822,9.7904,24376.0
2017-11-03 13:25:00,11.94,11.95,11.94,11.95,27320.0,9.7904,9.7986,9.7904,9.7986,27320.0
2017-11-03 13:30:00,11.95,11.98,11.94,11.98,56492.0,9.7986,9.8232,9.7904,9.8232,56492.0
2017-11-03 13:35:00,11.98,11.99,11.97,11.98,38376.0,9.8232,9.8314,9.815,9.8232,38376.0
2017-11-03 13:40:00,11.97,11.98,11.96,11.96,24236.0,9.815,9.8232,9.8068,9.8068,24236.0
2017-11-03 13:45:00,11.96,11.97,11.96,11.97,28520.0,9.8068,9.815,9.8068,9.815,28520.0
2017-11-03 13:50:00,11.97,11.97,11.96,11.96,30392.0,9.815,9.815,9.8068,9.8068,30392.0
2017-11-03 13:55:00,11.97,11.97,11.96,11.96,31760.0,9.815,9.815,9.8068,9.8068,31760.0
2017-11-03 14:00:00,11.95,11.97,11.95,11.96,23488.0,9.7986,9.815,9.7986,9.8068,23488.0
2017-11-03 14:05:00,11.96,11.96,11.94,11.95,47124.0,9.8068,9.8068,9.7904,9.7986,47124.0
2017-11-03 14:10:00,11.95,11.95,11.94,11.94,36632.0,9.7986,9.7986,9.7904,9.7904,36632.0
2017-11-03 14:15:00,11.94,11.94,11.93,11.93,35028.0,9.7904,9.7904,9.7822,9.7822,35028.0
2017-11-03 14:20:00,11.93,11.94,11.93,11.93,33120.0,9.7822,9.7904,9.7822,9.7822,33120.0
2017-11-03 14:25:00,11.93,11.94,11.93,11.94,35660.0,9.7822,9.7904,9.7822,9.7904,35660.0
2017-11-03 14:30:00,11.94,11.94,11.93,11.93,33168.0,9.7904,9.7904,9.7822,9.7822,33168.0
2017-11-03 14:35:00,11.93,11.93,11.92,11.93,31696.0,9.7822,9.7822,9.774,9.7822,31696.0
2017-11-03 14:40:00,11.93,11.94,11.92,11.94,64272.0,9.7822,9.7904,9.774,9.7904,64272.0
2017-11-03 14:45:00,11.95,11.95,11.93,11.94,33600.0,9.7986,9.7986,9.7822,9.7904,33600.0
2017-11-03 14:50:00,11.93,11.96,11.93,11.96,90896.0,9.7822,9.8068,9.7822,9.8068,90896.0
2017-11-03 14:55:00,11.96,11.96,11.95,11.95,52384.0,9.8068,9.8068,9.7986,9.7986,52384.0
2017-11-03 15:00:00,11.95,11.95,11.94,11.94,39068.0,9.7986,9.7986,9.7904,9.7904,39068.0
2017-11-03 15:05:00,11.93,11.96,11.93,11.94,79144.0,9.7822,9.8068,9.7822,9.7904,79144.0
2017-11-03 15:10:00,11.94,11.94,11.93,11.94,69448.0,9.7904,9.7904,9.7822,9.7904,69448.0
2017-11-03 15:15:00,11.94,11.95,11.93,11.94,83216.0,9.7904,9.7986,9.7822,9.7904,83216.0
2017-11-03 15:20:00,11.93,11.94,11.93,11.94,48816.0,9.7822,9.7904,9.7822,9.7904,48816.0
2017-11-03 15:25:00,11.94,11.94,11.93,11.94,46500.0,9.7904,9.7904,9.7822,9.7904,46500.0
2017-11-03 15:30:00,11.93,11.94,11.93,11.93,63348.0,9.7822,9.7904,9.7822,9.7822,63348.0
2017-11-03 15:35:00,11.93,11.93,11.93,11.93,63076.0,9.7822,9.7822,9.7822,9.7822,63076.0
2017-11-03 15:40:00,11.93,11.96,11.93,11.95,132740.0,9.7822,9.8068,9.7822,9.7986,132740.0
2017-11-03 15:45:00,11.95,11.96,11.95,11.96,228400.0,9.7986,9.8068,9.7986,9.8068,228400.0
2017-11-03 15:50:00,11.96,12.01,11.96,11.98,461232.0,9.8068,9.8478,9.8068,9.8232,461232.0
2017-11-03 15:55:00,11.98,11.98,11.97,11.98,589744.0,9.8232,9.8232,9.815,9.8232,589744.0
2017-11-06 09:30:00,11.88,12.0,11.81,11.99,167660.0,9.7412,9.8396,9.6838,9.8314,167660.0
2017-11-06 09:35:00,12.01,12.01,11.9,11.92,33716.0,9.8478,9.8478,9.7576,9.774,33716.0
2017-11-06 09:40:00,11.91,11.95,11.91,11.92,39664.0,9.7658,9.7986,9.7658,9.774,39664.0
2017-11-06 09:45:00,11.91,11.91,11.87,11.89,48236.0,9.7658,9.7658,9.733,9.7494,48236.0
2017-11-06 09:50:00,11.88,11.9,11.86,11.89,55676.0,9.7412,9.7576,9.7248,9.7494,55676.0
2017-11-06 09:55:00,11.89,11.9,11.88,11.9,59460.0,9.7494,9.7576,9.7412,9.7576,59460.0
2017-11-06 10:00:00,11.9,11.92,11.88,11.91,102780.0,9.7576,9.774,9.7412,9.7658,102780.0
2017-11-06 10:05:00,11.92,11.95,11.92,11.93,191444.0,9.774,9.7986,9.774,9.7822,191444.0
2017-11-06 10:10:00,11.93,11.95,11.9,11.93,117556.0,9.7822,9.7986,9.7576,9.7822,117556.0
2017-11-06 10:15:00,11.93,11.97,11.92,11.95,205528.0,9.7822,9.815,9.774,9.7986,205528.0
2017-11-06 10:20:00,11.95,11.99,11.95,11.99,46296.0,9.7986,9.8314,9.7986,9.8314,46296.0
2017-11-06 10:25:00,12.0,12.01,11.99,12.01,21920.0,9.8396,9.8478,9.8314,9.8478,21920.0
2017-11-06 10:30:00,11.99,12.02,11.99,12.02,116044.0,9.8314,9.856,9.8314,9.856,116044.0
2017-11-06 10:35:00,12.02,12.04,12.01,12.04,65660.0,9.856,9.8724,9.8478,9.8724,65660.0
2017-11-06 10:40:00,12.03,12.03,11.99,12.03,36936.0,9.8642,9.8642,9.8314,9.8642,36936.0
2017-11-06 10:45:00,12.03,12.04,12.01,12.02,38500.0,9.8642,9.8724,9.8478,9.856,38500.0
2017-11-06 10:50:00,12.02,12.02,11.99,12.01,22080.0,9.856,9.856,9.8314,9.8478,22080.0
2017-11-06 10:55:00,12.0,12.01,11.99,12.0,41584.0,9.8396,9.8478,9.8314,9.8396,41584.0
2017-11-06 11:00:00,12.0,12.01,11.99,12.0,15100.0,9.8396,9.8478,9.8314,9.8396,15100.0
2017-11-06 11:05:00,12.0,12.01,11.99,12.0,22324.0,9.8396,9.8478,9.8314,9.8396,22324.0
2017-11-06 11:10:00,12.0,12.01,11.99,11.99,26908.0,9.8396,9.8478,9.8314,9.8314,26908.0
2017-11-06 11:15:00,12.0,12.02,11.99,12.02,44592.0,9.8396,9.856,9.8314,9.856,44592.0
2017-11-06 11:20:00,12.02,12.04,12.02,12.04,22280.0,9.856,9.8724,9.856,9.8724,22280.0
2017-11-06 11:25:00,12.04,12.05,12.03,12.04,57868.0,9.8724,9.8806,9.8642,9.8724,57868.0
2017-11-06 11:30:00,12.04,12.04,12.03,12.04,16676.0,9.8724,9.8724,9.8642,9.8724,16676.0
2017-11-06 11:35:00,12.04,12.05,12.03,12.03,9600.0,9.8724,9.8806,9.8642,9.8642,9600.0
2017-11-06 11:40:00,12.04,12.04,12.02,12.02,38360.0,9.8724,9.8724,9.856,9.856,38360.0
2017-11-06 11:45:00,12.02,12.02,12.01,12.01,16168.0,9.856,9.856,9.8478,9.8478,16168.0
2017-11-06 11:50:00,12.01,12.02,12.01,12.01,15952.0,9.8478,9.856,9.8478,9.8478,15952.0
2017-11-06 11:55:00,12.01,12.02,12.0,12.01,22404.0,9.8478,9.856,9.8396,9.8478,22404.0
2017-11-06 12:00:00,12.01,12.02,12.0,12.0,41188.0,9.8478,9.856,9.8396,9.8396,41188.0
2017-11-06 12:05:00,12.0,12.02,11.99,12.0,31464.0,9.8396,9.856,9.8314,9.8396,31464.0
2017-11-06 12:10:00,12.0,12.0,11.99,11.99,7348.0,9.8396,9.8396,9.8314,9.8314,7348.0
2017-11-06 12:15:00,11.99,11.99,11.97,11.98,26824.0,9.8314,9.8314,9.815,9.8232,26824.0
2017-11-06 12:20:00,11.99,11.99,11.97,11.97,9824.0,9.8314,9.8314,9.815,9.815,9824.0
2017-11-06 12:25:00,11.97,11.98,11.96,11.97,10440.0,9.815,9.8232,9.8068,9.815,10440.0
2017-11-06 12:30:00,11.97,11.99,11.97,11.99,20712.0,9.815,9.8314,9.815,9.8314,20712.0
2017-11-06 12:35:00,11.99,11.99,11.98,11.99,23700.0,9.8314,9.8314,9.8232,9.8314,23700.0
2017-11-06 12:40:00,11.98,11.99,11.98,11.99,22164.0,9.8232,9.8314,9.8232,9.8314,22164.0
2017-11-06 12:45:00,11.99,11.99,11.97,11.97,16632.0,9.8314,9.8314,9.815,9.815,16632.0
2017-11-06 12:50:00,11.97,11.99,11.96,11.98,24984.0,9.815,9.8314,9.8068,9.8232,24984.0
2017-11-06 12:55:00,11.98,11.99,11.98,11.99,11700.0,9.8232,9.8314,9.8232,9.8314,11700.0
2017-11-06 13:00:00,11.99,12.0,11.98,11.99,76656.0,9.8314,9.8396,9.8232,9.8314,76656.0
2017-11-06 13:05:00,11.99,12.0,11.99,11.99,32204.0,9.8314,9.8396,9.8314,9.8314,32204.0
2017-11-06 13:10:00,11.99,12.0,11.99,12.0,36472.0,9.8314,9.8396,9.8314,9.8396,36472.0
2017-11-06 13:15:00,12.0,12.0,11.97,11.97,63324.0,9.8396,9.8396,9.815,9.815,63324.0
2017-11-06 13:20:00,11.97,11.99,11.97,11.98,24160.0,9.815,9.8314,9.815,9.8232,24160.0
2017-11-06 13:25:00,11.98,11.99,11.97,11.98,30868.0,9.8232,9.8314,9.815,9.8232,30868.0
2017-11-06 13:30:00,11.98,11.99,11.97,11.99,14800.0,9.8232,9.8314,9.815,9.8314,14800.0
2017-11-06 13:35:00,11.99,11.99,11.98,11.98,27060.0,9.8314,9.8314,9.8232,9.8232,27060.0
2017-11-06 13:40:00,11.98,11.98,11.97,11.97,17204.0,9.8232,9.8232,9.815,9.815,17204.0
2017-11-06 13:45:00,11.97,11.98,11.97,11.97,32424.0,9.815,9.8232,9.815,9.815,32424.0
2017-11-06 13:50:00,11.97,11.98,11.97,11.97,25724.0,9.815,9.8232,9.815,9.815,25724.0
2017-11-06 13:55:00,11.98,11.99,11.98,11.99,28348.0,9.8232,9.8314,9.8232,9.8314,28348.0
2017-11-06 14:00:00,11.99,12.0,11.99,11.99,52900.0,9.8314,9.8396,9.8314,9.8314,52900.0
2017-11-06 14:05:00,11.99,12.0,11.99,11.99,43740.0,9.8314,9.8396,9.8314,9.8314,43740.0
2017-11-06 14:10:00,11.99,11.99,11.99,11.99,33696.0,9.8314,9.8314,9.8314,9.8314,33696.0
2017-11-06 14:15:00,11.99,11.99,11.99,11.99,40112.0,9.8314,9.8314,9.8314,9.8314,40112.0
2017-11-06 14:20:00,11.99,11.99,11.98,11.99,27308.0,9.8314,9.8314,9.8232,9.8314,27308.0
2017-11-06 14:25:00,11.99,12.01,11.99,12.01,96512.0,9.8314,9.8478,9.8314,9.8478,96512.0
2017-11-06 14:30:00,12.01,12.02,12.0,12.01,20816.0,9.8478,9.856,9.8396,9.8478,20816.0
2017-11-06 14:35:00,12.01,12.02,12.01,12.01,25708.0,9.8478,9.856,9.8478,9.8478,25708.0
2017-11-06 14:40:00,12.01,12.01,12.0,12.01,18752.0,9.8478,9.8478,9.8396,9.8478,18752.0
2017-11-06 14:45:00,12.01,12.02,12.01,12.01,7556.0,9.8478,9.856,9.8478,9.8478,7556.0
2017-11-06 14:50:00,12.01,12.01,12.01,12.01,19200.0,9.8478,9.8478,9.8478,9.8478,19200.0
2017-11-06 14:55:00,12.01,12.01,12.0,12.01,27160.0,9.8478,9.8478,9.8396,9.8478,27160.0
2017-11-06 15:00:00,12.01,12.02,12.0,12.01,35192.0,9.8478,9.856,9.8396,9.8478,35192.0
2017-11-06 15:05:00,12.02,12.03,12.01,12.03,40840.0,9.856,9.8642,9.8478,9.8642,40840.0
2017-11-06 15:10:00,12.03,12.03,12.02,12.03,93920.0,9.8642,9.8642,9.856,9.8642,93920.0
2017-11-06 15:15:00,12.03,12.04,12.02,12.03,151580.0,9.8642,9.8724,9.856,9.8642,151580.0
2017-11-06 15:20:00,12.03,12.03,12.03,12.03,21484.0,9.8642,9.8642,9.8642,9.8642,21484.0
2017-11-06 15:25:00,12.03,12.04,12.03,12.03,59552.0,9.8642,9.8724,9.8642,9.8642,59552.0
2017-11-06 15:30:00,12.03,12.04,12.03,12.03,47072.0,9.8642,9.8724,9.8642,9.8642,47072.0
2017-11-06 15:35:00,12.03,12.03,12.02,12.03,91684.0,9.8642,9.8642,9.856,9.8642,91684.0
2017-11-06 15:40:00,12.03,12.03,12.02,12.03,93488.0,9.8642,9.8642,9.856,9.8642,93488.0
2017-11-06 15:45:00,12.03,12.03,12.03,12.03,70276.0,9.8642,9.8642,9.8642,9.8642,70276.0
2017-11-06 15:50:00,12.03,12.03,12.02,12.02,132528.0,9.8642,9.8642,9.856,9.856,132528.0
2017-11-06 15:55:00,12.02,12.03,12.02,12.02,185776.0,9.856,9.8642,9.856,9.856,185776.0
2017-11-07 09:30:00,12.03,12.03,11.98,12.01,75784.0,9.8642,9.8642,9.8232,9.8478,75784.0
2017-11-07 09:35:00,12.0,12.01,11.96,11.99,30284.0,9.8396,9.8478,9.8068,9.8314,30284.0
2017-11-07 09:40:00,11.99,12.05,11.99,12.04,32368.0,9.8314,9.8806,9.8314,9.8724,32368.0
2017-11-07 09:45:00,12.04,12.05,12.0,12.01,45740.0,9.8724,9.8806,9.8396,9.8478,45740.0
2017-11-07 09:50:00,12.01,12.02,12.0,12.0,23600.0,9.8478,9.856,9.8396,9.8396,23600.0
2017-11-07 09:55:00,12.01,12.02,12.01,12.01,23856.0,9.8478,9.856,9.8478,9.8478,23856.0
2017-11-07 10:00:00,12.01,12.02,12.0,12.0,103284.0,9.8478,9.856,9.8396,9.8396,103284.0
2017-11-07 10:05:00,12.01,12.04,12.0,12.02,154676.0,9.8478,9.8724,9.8396,9.856,154676.0
2017-11-07 10:10:00,12.03,12.05,12.02,12.05,31704.0,9.8642,9.8806,9.856,9.8806,31704.0
2017-11-07 10:15:00,12.05,12.05,12.02,12.03,31364.0,9.8806,9.8806,9.856,9.8642,31364.0
2017-11-07 10:20:00,12.03,12.03,11.99,11.99,122592.0,9.8642,9.8642,9.8314,9.8314,122592.0
2017-11-07 10:25:00,11.99,12.01,11.99,12.0,25948.0,9.8314,9.8478,9.8314,9.8396,25948.0
2017-11-07 10:30:00,12.01,12.01,11.97,11.97,25980.0,9.8478,9.8478,9.815,9.815,25980.0
2017-11-07 10:35:00,11.97,11.99,11.97,11.99,89620.0,9.815,9.8314,9.815,9.8314,89620.0
2017-11-07 10:40:00,12.0,12.0,11.99,12.0,22048.0,9.8396,9.8396,9.8314,9.8396,22048.0
2017-11-07 10:45:00,12.0,12.0,11.98,11.99,37916.0,9.8396,9.8396,9.8232,9.8314,37916.0
2017-11-07 10:50:00,12.0,12.0,11.99,11.99,15060.0,9.8396,9.8396,9.8314,9.8314,15060.0
2017-11-07 10:55:00,11.99,12.0,11.97,11.99,18720.0,9.8314,9.8396,9.815,9.8314,18720.0
2017-11-07 11:00:00,11.99,12.02,11.99,12.02,40612.0,9.8314,9.856,9.8314,9.856,40612.0
2017-11-07 11:05:00,12.01,12.02,12.01,12.02,38548.0,9.8478,9.856,9.8478,9.856,38548.0
2017-11-07 11:10:00,12.03,12.04,12.03,12.03,22004.0,9.8642,9.8724,9.8642,9.8642,22004.0
2017-11-07 11:15:00,12.03,12.04,12.02,12.03,46460.0,9.8642,9.8724,9.856,9.8642,46460.0
2017-11-07 11:20:00,12.03,12.04,12.03,12.04,23912.0,9.8642,9.8724,9.8642,9.8724,23912.0
2017-11-07 11:25:00,12.04,12.04,12.03,12.03,23460.0,9.8724,9.8724,9.8642,9.8642,23460.0
2017-11-07 11:30:00,12.03,12.05,12.03,12.05,68816.0,9.8642,9.8806,9.8642,9.8806,68816.0
2017-11-07 11:35:00,12.05,12.06,12.04,12.06,48828.0,9.8806,9.8888,9.8724,9.8888,48828.0
2017-11-07 11:40:00,12.05,12.06,12.05,12.05,32748.0,9.8806,9.8888,9.8806,9.8806,32748.0
2017-11-07 11:45:00,12.05,12.06,12.05,12.05,32496.0,9.8806,9.8888,9.8806,9.8806,32496.0
2017-11-07 11:50:00,12.05,12.05,12.01,12.03,42444.0,9.8806,9.8806,9.8478,9.8642,42444.0
2017-11-07 11:55:00,12.02,12.02,11.99,11.99,26148.0,9.856,9.856,9.8314,9.8314,26148.0
2017-11-07 12:00:00,12.0,12.02,11.99,12.01,30560.0,9.8396,9.856,9.8314,9.8478,30560.0
2017-11-07 12:05:00,12.02,12.02,12.01,12.02,19356.0,9.856,9.856,9.8478,9.856,19356.0
2017-11-07 12:10:00,12.01,12.03,12.01,12.02,31448.0,9.8478,9.8642,9.8478,9.856,31448.0
2017-11-07 12:15:00,12.03,12.03,12.02,12.02,29220.0,9.8642,9.8642,9.856,9.856,29220.0
2017-11-07 12:20:00,12.03,12.03,12.01,12.01,24552.0,9.8642,9.8642,9.8478,9.8478,24552.0
2017-11-07 12:25:00,12.01,12.02,11.99,12.01,29568.0,9.8478,9.856,9.8314,9.8478,29568.0
2017-11-07 12:30:00,12.01,12.01,12.0,12.01,21920.0,9.8478,9.8478,9.8396,9.8478,21920.0
2017-11-07 12:35:00,12.01,12.02,12.01,12.02,18800.0,9.8478,9.856,9.8478,9.856,18800.0
2017-11-07 12:40:00,12.02,12.02,12.01,12.01,19524.0,9.856,9.856,9.8478,9.8478,19524.0
2017-11-07 12:45:00,12.01,12.02,12.01,12.02,17056.0,9.8478,9.856,9.8478,9.856,17056.0
2017-11-07 12:50:00,12.02,12.02,12.01,12.01,29872.0,9.856,9.856,9.8478,9.8478,29872.0
2017-11-07 12:55:00,12.01,12.01,12.0,12.01,24780.0,9.8478,9.8478,9.8396,9.8478,24780.0
2017-11-07 13:00:00,12.01,12.01,12.0,12.0,36780.0,9.8478,9.8478,9.8396,9.8396,36780.0
2017-11-07 13:05:00,12.0,12.01,11.99,12.0,28340.0,9.8396,9.8478,9.8314,9.8396,28340.0
2017-11-07 13:10:00,12.01,12.01,12.0,12.01,26832.0,9.8478,9.8478,9.8396,9.8478,26832.0
2017-11-07 13:15:00,12.01,12.02,12.01,12.02,13200.0,9.8478,9.856,9.8478,9.856,13200.0
2017-11-07 13:20:00,12.03,12.03,12.02,12.02,9948.0,9.8642,9.8642,9.856,9.856,9948.0
2017-11-07 13:25:00,12.02,12.02,12.01,12.02,35784.0,9.856,9.856,9.8478,9.856,35784.0
2017-11-07 13:30:00,12.03,12.03,12.01,12.01,21624.0,9.8642,9.8642,9.8478,9.8478,21624.0
2017-11-07 13:35:00,12.01,12.02,12.01,12.02,24940.0,9.8478,9.856,9.8478,9.856,24940.0
2017-11-07 13:40:00,12.02,12.02,12.01,12.01,17288.0,9.856,9.856,9.8478,9.8478,17288.0
2017-11-07 13:45:00,12.01,12.02,12.0,12.01,39956.0,9.8478,9.856,9.8396,9.8478,39956.0
2017-11-07 13:50:00,12.01,12.01,12.0,12.0,17228.0,9.8478,9.8478,9.8396,9.8396,17228.0
2017-11-07 13:55:00,12.0,12.01,11.99,12.0,18512.0,9.8396,9.8478,9.8314,9.8396,18512.0
2017-11-07 14:00:00,11.99,12.0,11.99,11.99,39596.0,9.8314,9.8396,9.8314,9.8314,39596.0
2017-11-07 14:05:00,11.99,11.99,11.99,11.99,15692.0,9.8314,9.8314,9.8314,9.8314,15692.0
2017-11-07 14:10:00,11.99,12.01,11.99,11.99,50960.0,9.8314,9.8478,9.8314,9.8314,50960.0
2017-11-07 14:15:00,11.99,11.99,11.98,11.99,17068.0,9.8314,9.8314,9.8232,9.8314,17068.0
2017-11-07 14:20:00,11.99,12.0,11.98,11.99,31416.0,9.8314,9.8396,9.8232,9.8314,31416.0
2017-11-07 14:25:00,11.99,12.0,11.99,11.99,31240.0,9.8314,9.8396,9.8314,9.8314,31240.0
2017-11-07 14:30:00,12.0,12.0,11.99,11.99,32372.0,9.8396,9.8396,9.8314,9.8314,32372.0
2017-11-07 14:35:00,12.0,12.0,11.99,12.0,14352.0,9.8396,9.8396,9.8314,9.8396,14352.0
2017-11-07 14:40:00,12.0,12.01,11.99,12.0,44772.0,9.8396,9.8478,9.8314,9.8396,44772.0
2017-11-07 14:45:00,12.0,12.0,11.99,11.99,14696.0,9.8396,9.8396,9.8314,9.8314,14696.0
2017-11-07 14:50:00,11.99,12.0,11.99,12.0,56192.0,9.8314,9.8396,9.8314,9.8396,56192.0
2017-11-07 14:55:00,12.0,12.01,11.99,12.01,36900.0,9.8396,9.8478,9.8314,9.8478,36900.0
2017-11-07 15:00:00,12.01,12.01,12.0,12.01,50696.0,9.8478,9.8478,9.8396,9.8478,50696.0
2017-11-07 15:05:00,12.01,12.01,12.01,12.01,31452.0,9.8478,9.8478,9.8478,9.8478,31452.0
2017-11-07 15:10:00,12.01,12.01,12.0,12.0,37548.0,9.8478,9.8478,9.8396,9.8396,37548.0
2017-11-07 15:15:00,12.01,12.01,12.0,12.01,46648.0,9.8478,9.8478,9.8396,9.8478,46648.0
2017-11-07 15:20:00,12.01,12.01,12.0,12.01,38024.0,9.8478,9.8478,9.8396,9.8478,38024.0
2017-11-07 15:25:00,12.01,12.01,12.0,12.01,35220.0,9.8478,9.8478,9.8396,9.8478,35220.0
2017-11-07 15:30:00,12.01,12.01,12.0,12.01,62664.0,9.8478,9.8478,9.8396,9.8478,62664.0
2017-11-07 15:35:00,12.01,12.02,12.01,12.02,33296.0,9.8478,9.856,9.8478,9.856,33296.0
2017-11-07 15:40:00,12.02,12.02,12.01,12.01,34544.0,9.856,9.856,9.8478,9.8478,34544.0
2017-11-07 15:45:00,12.01,12.01,12.0,12.01,75752.0,9.8478,9.8478,9.8396,9.8478,75752.0
2017-11-07 15:50:00,12.01,12.01,11.99,12.0,138080.0,9.8478,9.8478,9.8314,9.8396,138080.0
2017-11-07 15:55:00,12.0,12.01,11.99,12.01,205584.0,9.8396,9.8478,9.8314,9.8478,205584.0
2017-11-08 09:30:00,11.99,12.04,11.99,12.02,133324.0,9.8314,9.8724,9.8314,9.856,133324.0
2017-11-08 09:35:00,12.01,12.04,12.01,12.02,46848.0,9.8478,9.8724,9.8478,9.856,46848.0
2017-11-08 09:40:00,12.02,12.05,12.01,12.02,73840.0,9.856,9.8806,9.8478,9.856,73840.0
2017-11-08 09:45:00,12.03,12.04,12.02,12.04,37000.0,9.8642,9.8724,9.856,9.8724,37000.0
2017-11-08 09:50:00,12.04,12.04,12.01,12.02,166364.0,9.8724,9.8724,9.8478,9.856,166364.0
2017-11-08 09:55:00,12.02,12.03,12.0,12.0,41348.0,9.856,9.8642,9.8396,9.8396,41348.0
2017-11-08 10:00:00,12.01,12.02,11.99,11.99,173312.0,9.8478,9.856,9.8314,9.8314,173312.0
2017-11-08 10:05:00,11.99,12.02,11.99,12.02,48660.0,9.8314,9.856,9.8314,9.856,48660.0
2017-11-08 10:10:00,12.01,12.02,12.0,12.01,47116.0,9.8478,9.856,9.8396,9.8478,47116.0
2017-11-08 10:15:00,12.02,12.02,12.0,12.01,56604.0,9.856,9.856,9.8396,9.8478,56604.0
2017-11-08 10:20:00,12.01,12.01,11.99,11.99,56684.0,9.8478,9.8478,9.8314,9.8314,56684.0
2017-11-08 10:25:00,11.99,12.01,11.99,12.01,35304.0,9.8314,9.8478,9.8314,9.8478,35304.0
2017-11-08 10:30:00,12.01,12.01,11.99,11.99,48872.0,9.8478,9.8478,9.8314,9.8314,48872.0
2017-11-08 10:35:00,11.99,12.01,11.99,12.01,61424.0,9.8314,9.8478,9.8314,9.8478,61424.0
2017-11-08 10:40:00,12.01,12.01,12.0,12.01,111192.0,9.8478,9.8478,9.8396,9.8478,111192.0
2017-11-08 10:45:00,12.01,12.01,11.99,12.0,144596.0,9.8478,9.8478,9.8314,9.8396,144596.0
2017-11-08 10:50:00,12.01,12.03,12.0,12.03,23640.0,9.8478,9.8642,9.8396,9.8642,23640.0
2017-11-08 10:55:00,12.03,12.03,12.02,12.02,21176.0,9.8642,9.8642,9.856,9.856,21176.0
2017-11-08 11:00:00,12.02,12.03,12.02,12.02,53084.0,9.856,9.8642,9.856,9.856,53084.0
2017-11-08 11:05:00,12.01,12.02,12.01,12.02,16600.0,9.8478,9.856,9.8478,9.856,16600.0
2017-11-08 11:10:00,12.02,12.05,12.02,12.04,26008.0,9.856,9.8806,9.856,9.8724,26008.0
2017-11-08 11:15:00,12.04,12.06,12.04,12.06,83488.0,9.8724,9.8888,9.8724,9.8888,83488.0
2017-11-08 11:20:00,12.06,12.08,12.06,12.07,31448.0,9.8888,9.9052,9.8888,9.897,31448.0
2017-11-08 11:25:00,12.07,12.08,12.07,12.08,11636.0,9.897,9.9052,9.897,9.9052,11636.0
2017-11-08 11:30:00,12.08,12.09,12.05,12.06,41628.0,9.9052,9.9134,9.8806,9.8888,41628.0
2017-11-08 11:35:00,12.06,12.06,12.05,12.06,20504.0,9.8888,9.8888,9.8806,9.8888,20504.0
2017-11-08 11:40:00,12.06,12.08,12.06,12.08,26148.0,9.8888,9.9052,9.8888,9.9052,26148.0
2017-11-08 11:45:00,12.08,12.09,12.07,12.07,20000.0,9.9052,9.9134,9.897,9.897,20000.0
2017-11-08 11:50:00,12.07,12.08,12.06,12.06,96720.0,9.897,9.9052,9.8888,9.8888,96720.0
2017-11-08 11:55:00,12.06,12.06,12.04,12.05,62148.0,9.8888,9.8888,9.8724,9.8806,62148.0
2017-11-08 12:00:00,12.04,12.05,12.04,12.04,70360.0,9.8724,9.8806,9.8724,9.8724,70360.0
2017-11-08 12:05:00,12.05,12.05,12.04,12.04,29132.0,9.8806,9.8806,9.8724,9.8724,29132.0
2017-11-08 12:10:00,12.04,12.05,12.04,12.05,10832.0,9.8724,9.8806,9.8724,9.8806,10832.0
2017-11-08 12:15:00,12.05,12.05,12.04,12.04,22764.0,9.8806,9.8806,9.8724,9.8724,22764.0
2017-11-08 12:20:00,12.04,12.06,12.04,12.06,26272.0,9.8724,9.8888,9.8724,9.8888,26272.0
2017-11-08 12:25:00,12.05,12.06,12.05,12.05,12000.0,9.8806,9.8888,9.8806,9.8806,12000.0
2017-11-08 12:30:00,12.06,12.06,12.05,12.05,25892.0,9.8888,9.8888,9.8806,9.8806,25892.0
2017-11-08 12:35:00,12.05,12.05,12.04,12.05,32400.0,9.8806,9.8806,9.8724,9.8806,32400.0
2017-11-08 12:40:00,12.05,12.06,12.05,12.06,4400.0,9.8806,9.8888,9.8806,9.8888,4400.0
2017-11-08 12:45:00,12.06,12.06,12.06,12.06,23256.0,9.8888,9.8888,9.8888,9.8888,23256.0
2017-11-08 12:50:00,12.06,12.06,12.05,12.06,20212.0,9.8888,9.8888,9.8806,9.8888,20212.0
2017-11-08 12:55:00,12.06,12.07,12.06,12.07,13048.0,9.8888,9.897,9.8888,9.897,13048.0
2017-11-08 13:00:00,12.07,12.09,12.07,12.09,30052.0,9.897,9.9134,9.897,9.9134,30052.0
2017-11-08 13:05:00,12.09,12.09,12.08,12.09,45868.0,9.9134,9.9134,9.9052,9.9134,45868.0
2017-11-08 13:10:00,12.09,12.1,12.08,12.09,22800.0,9.9134,9.9216,9.9052,9.9134,22800.0
2017-11-08 13:15:00,12.1,12.1,12.09,12.09,22772.0,9.9216,9.9216,9.9134,9.9134,22772.0
2017-11-08 13:20:00,12.09,12.1,12.08,12.09,28708.0,9.9134,9.9216,9.9052,9.9134,28708.0
2017-11-08 13:25:00,12.09,12.09,12.09,12.09,10000.0,9.9134,9.9134,9.9134,9.9134,10000.0
2017-11-08 13:30:00,12.09,12.09,12.08,12.08,5780.0,9.9134,9.9134,9.9052,9.9052,5780.0
2017-11-08 13:35:00,12.08,12.09,12.08,12.08,19520.0,9.9052,9.9134,9.9052,9.9052,19520.0
2017-11-08 13:40:00,12.08,12.1,12.08,12.09,35328.0,9.9052,9.9216,9.9052,9.9134,35328.0
2017-11-08 13:45:00,12.09,12.11,12.09,12.1,42132.0,9.9134,9.9298,9.9134,9.9216,42132.0
2017-11-08 13:50:00,12.1,12.1,12.09,12.1,20788.0,9.9216,9.9216,9.9134,9.9216,20788.0
2017-11-08 13:55:00,12.1,12.1,12.09,12.09,32820.0,9.9216,9.9216,9.9134,9.9134,32820.0
2017-11-08 14:00:00,12.09,12.1,12.09,12.09,19696.0,9.9134,9.9216,9.9134,9.9134,19696.0
2017-11-08 14:05:00,12.09,12.11,12.09,12.11,27716.0,9.9134,9.9298,9.9134,9.9298,27716.0
2017-11-08 14:10:00,12.1,12.11,12.1,12.11,13780.0,9.9216,9.9298,9.9216,9.9298,13780.0
2017-11-08 14:15:00,12.11,12.12,12.11,12.11,21196.0,9.9298,9.938,9.9298,9.9298,21196.0
2017-11-08 14:20:00,12.11,12.12,12.11,12.11,22260.0,9.9298,9.938,9.9298,9.9298,22260.0
2017-11-08 14:25:00,12.11,12.13,12.11,12.13,21936.0,9.9298,9.9462,9.9298,9.9462,21936.0
2017-11-08 14:30:00,12.13,12.13,12.11,12.12,33696.0,9.9462,9.9462,9.9298,9.938,33696.0
2017-11-08 14:35:00,12.12,12.12,12.11,12.11,77512.0,9.938,9.938,9.9298,9.9298,77512.0
2017-11-08 14:40:00,12.11,12.11,12.09,12.1,59380.0,9.9298,9.9298,9.9134,9.9216,59380.0
2017-11-08 14:45:00,12.1,12.1,12.09,12.1,16680.0,9.9216,9.9216,9.9134,9.9216,16680.0
2017-11-08 14:50:00,12.1,12.1,12.08,12.08,64764.0,9.9216,9.9216,9.9052,9.9052,64764.0
2017-11-08 14:55:00,12.08,12.1,12.08,12.1,45300.0,9.9052,9.9216,9.9052,9.9216,45300.0
2017-11-08 15:00:00,12.1,12.1,12.1,12.1,17732.0,9.9216,9.9216,9.9216,9.9216,17732.0
2017-11-08 15:05:00,12.1,12.12,12.1,12.11,109224.0,9.9216,9.938,9.9216,9.9298,109224.0
2017-11-08 15:10:00,12.11,12.11,12.11,12.11,29640.0,9.9298,9.9298,9.9298,9.9298,29640.0
2017-11-08 15:15:00,12.11,12.12,12.11,12.12,56960.0,9.9298,9.938,9.9298,9.938,56960.0
2017-11-08 15:20:00,12.12,12.12,12.11,12.12,68096.0,9.938,9.938,9.9298,9.938,68096.0
2017-11-08 15:25:00,12.12,12.13,12.12,12.12,94524.0,9.938,9.9462,9.938,9.938,94524.0
2017-11-08 15:30:00,12.12,12.13,12.12,12.13,46948.0,9.938,9.9462,9.938,9.9462,46948.0
2017-11-08 15:35:00,12.12,12.13,12.11,12.11,124240.0,9.938,9.9462,9.9298,9.9298,124240.0
2017-11-08 15:40:00,12.11,12.11,12.1,12.1,136088.0,9.9298,9.9298,9.9216,9.9216,136088.0
2017-11-08 15:45:00,12.1,12.11,12.1,12.1,202444.0,9.9216,9.9298,9.9216,9.9216,202444.0
2017-11-08 15:50:00,12.1,12.12,12.1,12.12,301784.0,9.9216,9.938,9.9216,9.938,301784.0
2017-11-08 15:55:00,12.12,12.12,12.11,12.12,300376.0,9.938,9.938,9.9298,9.938,300376.0
2017-11-09 09:30:00,12.06,12.07,12.0,12.05,65972.0,9.8888,9.897,9.8396,9.8806,65972.0
2017-11-09 09:35:00,12.06,12.09,12.06,12.08,13240.0,9.8888,9.9134,9.8888,9.9052,13240.0
2017-11-09 09:40:00,12.08,12.08,12.05,12.06,10600.0,9.9052,9.9052,9.8806,9.8888,10600.0
2017-11-09 09:45:00,12.05,12.07,12.04,12.04,30324.0,9.8806,9.897,9.8724,9.8724,30324.0
2017-11-09 09:50:00,12.03,12.04,12.01,12.03,19640.0,9.8642,9.8724,9.8478,9.8642,19640.0
2017-11-09 09:55:00,12.03,12.05,12.02,12.04,20940.0,9.8642,9.8806,9.856,9.8724,20940.0
2017-11-09 10:00:00,12.06,12.08,12.04,12.04,34100.0,9.8888,9.9052,9.8724,9.8724,34100.0
2017-11-09 10:05:00,12.04,12.04,11.99,11.99,67560.0,9.8724,9.8724,9.8314,9.8314,67560.0
2017-11-09 10:10:00,11.99,12.01,11.99,12.0,39324.0,9.8314,9.8478,9.8314,9.8396,39324.0
2017-11-09 10:15:00,12.01,12.03,12.01,12.02,50216.0,9.8478,9.8642,9.8478,9.856,50216.0
2017-11-09 10:20:00,12.02,12.03,12.01,12.01,25840.0,9.856,9.8642,9.8478,9.8478,25840.0
2017-11-09 10:25:00,12.0,12.0,11.98,11.98,24252.0,9.8396,9.8396,9.8232,9.8232,24252.0
2017-11-09 10:30:00,11.97,11.99,11.96,11.96,39696.0,9.815,9.8314,9.8068,9.8068,39696.0
2017-11-09 10:35:00,11.97,11.98,11.97,11.98,17356.0,9.815,9.8232,9.815,9.8232,17356.0
2017-11-09 10:40:00,11.97,11.99,11.97,11.99,31220.0,9.815,9.8314,9.815,9.8314,31220.0
2017-11-09 10:45:00,11.99,12.0,11.99,11.99,18084.0,9.8314,9.8396,9.8314,9.8314,18084.0
2017-11-09 10:50:00,11.99,12.0,11.98,11.99,18432.0,9.8314,9.8396,9.8232,9.8314,18432.0
2017-11-09 10:55:00,11.98,12.01,11.98,12.01,24260.0,9.8232,9.8478,9.8232,9.8478,24260.0
2017-11-09 11:00:00,12.0,12.0,11.98,11.99,111644.0,9.8396,9.8396,9.8232,9.8314,111644.0
2017-11-09 11:05:00,11.99,12.05,11.99,12.05,83660.0,9.8314,9.8806,9.8314,9.8806,83660.0
2017-11-09 11:10:00,12.04,12.04,12.03,12.03,15464.0,9.8724,9.8724,9.8642,9.8642,15464.0
2017-11-09 11:15:00,12.04,12.04,12.02,12.02,17556.0,9.8724,9.8724,9.856,9.856,17556.0
2017-11-09 11:20:00,12.02,12.03,11.99,11.99,24556.0,9.856,9.8642,9.8314,9.8314,24556.0
2017-11-09 11:25:00,11.99,12.0,11.95,11.95,71552.0,9.8314,9.8396,9.7986,9.7986,71552.0
2017-11-09 11:30:00,11.96,11.97,11.95,11.97,26448.0,9.8068,9.815,9.7986,9.815,26448.0
2017-11-09 11:35:00,11.97,11.98,11.97,11.97,27508.0,9.815,9.8232,9.815,9.815,27508.0
2017-11-09 11:40:00,11.97,11.98,11.96,11.97,29172.0,9.815,9.8232,9.8068,9.815,29172.0
2017-11-09 11:45:00,11.96,11.96,11.95,11.96,18876.0,9.8068,9.8068,9.7986,9.8068,18876.0
2017-11-09 11:50:00,11.96,11.96,11.93,11.93,30904.0,9.8068,9.8068,9.7822,9.7822,30904.0
2017-11-09 11:55:00,11.94,11.94,11.88,11.91,143144.0,9.7904,9.7904,9.7412,9.7658,143144.0
2017-11-09 12:00:00,11.91,11.92,11.88,11.88,101572.0,9.7658,9.774,9.7412,9.7412,101572.0
2017-11-09 12:05:00,11.88,11.9,11.88,11.89,102708.0,9.7412,9.7576,9.7412,9.7494,102708.0
2017-11-09 12:10:00,11.89,11.89,11.85,11.85,43648.0,9.7494,9.7494,9.7166,9.7166,43648.0
2017-11-09 12:15:00,11.85,11.85,11.76,11.77,223980.0,9.7166,9.7166,9.6428,9.651,223980.0
2017-11-09 12:20:00,11.77,11.77,11.74,11.74,279340.0,9.651,9.651,9.6264,9.6264,279340.0
2017-11-09 12:25:00,11.74,11.74,11.7,11.71,312572.0,9.6264,9.6264,9.5936,9.6018,312572.0
2017-11-09 12:30:00,11.71,11.71,11.68,11.7,415928.0,9.6018,9.6018,9.5772,9.5936,415928.0
2017-11-09 12:35:00,11.7,11.76,11.7,11.73,161640.0,9.5936,9.6428,9.5936,9.6182,161640.0
2017-11-09 12:40:00,11.72,11.74,11.7,11.72,122012.0,9.61,9.6264,9.5936,9.61,122012.0
2017-11-09 12:45:00,11.72,11.73,11.7,11.73,125748.0,9.61,9.6182,9.5936,9.6182,125748.0
2017-11-09 12:50:00,11.72,11.78,11.72,11.77,53700.0,9.61,9.6592,9.61,9.651,53700.0
2017-11-09 12:55:00,11.77,11.79,11.77,11.78,34560.0,9.651,9.6674,9.651,9.6592,34560.0
2017-11-09 13:00:00,11.78,11.78,11.76,11.77,16672.0,9.6592,9.6592,9.6428,9.651,16672.0
2017-11-09 13:05:00,11.78,11.79,11.77,11.78,31220.0,9.6592,9.6674,9.651,9.6592,31220.0
2017-11-09 13:10:00,11.79,11.79,11.78,11.79,22500.0,9.6674,9.6674,9.6592,9.6674,22500.0
2017-11-09 13:15:00,11.79,11.8,11.78,11.8,21508.0,9.6674,9.6756,9.6592,9.6756,21508.0
2017-11-09 13:20:00,11.8,11.81,11.8,11.8,27584.0,9.6756,9.6838,9.6756,9.6756,27584.0
2017-11-09 13:25:00,11.8,11.81,11.79,11.8,14684.0,9.6756,9.6838,9.6674,9.6756,14684.0
2017-11-09 13:30:00,11.81,11.83,11.81,11.83,40300.0,9.6838,9.7002,9.6838,9.7002,40300.0
2017-11-09 13:35:00,11.83,11.83,11.82,11.83,23588.0,9.7002,9.7002,9.692,9.7002,23588.0
2017-11-09 13:40:00,11.82,11.82,11.81,11.81,42660.0,9.692,9.692,9.6838,9.6838,42660.0
2017-11-09 13:45:00,11.81,11.82,11.81,11.81,34192.0,9.6838,9.692,9.6838,9.6838,34192.0
2017-11-09 13:50:00,11.82,11.82,11.8,11.81,59912.0,9.692,9.692,9.6756,9.6838,59912.0
2017-11-09 13:55:00,11.8,11.85,11.8,11.84,125800.0,9.6756,9.7166,9.6756,9.7084,125800.0
2017-11-09 14:00:00,11.83,11.85,11.83,11.84,41640.0,9.7002,9.7166,9.7002,9.7084,41640.0
2017-11-09 14:05:00,11.84,11.86,11.83,11.85,47228.0,9.7084,9.7248,9.7002,9.7166,47228.0
2017-11-09 14:10:00,11.85,11.87,11.85,11.87,64860.0,9.7166,9.733,9.7166,9.733,64860.0
2017-11-09 14:15:00,11.87,11.88,11.87,11.87,74804.0,9.733,9.7412,9.733,9.733,74804.0
2017-11-09 14:20:00,11.87,11.88,11.86,11.86,44124.0,9.733,9.7412,9.7248,9.7248,44124.0
2017-11-09 14:25:00,11.86,11.87,11.85,11.86,63204.0,9.7248,9.733,9.7166,9.7248,63204.0
2017-11-09 14:30:00,11.86,11.86,11.85,11.85,60876.0,9.7248,9.7248,9.7166,9.7166,60876.0
2017-11-09 14:35:00,11.85,11.85,11.82,11.83,56352.0,9.7166,9.7166,9.692,9.7002,56352.0
2017-11-09 14:40:00,11.83,11.84,11.82,11.84,30080.0,9.7002,9.7084,9.692,9.7084,30080.0
2017-11-09 14:45:00,11.84,11.84,11.83,11.84,48208.0,9.7084,9.7084,9.7002,9.7084,48208.0
2017-11-09 14:50:00,11.84,11.85,11.84,11.85,37312.0,9.7084,9.7166,9.7084,9.7166,37312.0
2017-11-09 14:55:00,11.85,11.85,11.84,11.84,44616.0,9.7166,9.7166,9.7084,9.7084,44616.0
2017-11-09 15:00:00,11.84,11.85,11.81,11.81,41748.0,9.7084,9.7166,9.6838,9.6838,41748.0
2017-11-09 15:05:00,11.82,11.82,11.81,11.82,40784.0,9.692,9.692,9.6838,9.692,40784.0
2017-11-09 15:10:00,11.82,11.82,11.8,11.82,58160.0,9.692,9.692,9.6756,9.692,58160.0
2017-11-09 15:15:00,11.82,11.82,11.81,11.82,31476.0,9.692,9.692,9.6838,9.692,31476.0
2017-11-09 15:20:00,11.82,11.84,11.81,11.84,65872.0,9.692,9.7084,9.6838,9.7084,65872.0
2017-11-09 15:25:00,11.84,11.86,11.83,11.86,108516.0,9.7084,9.7248,9.7002,9.7248,108516.0
2017-11-09 15:30:00,11.86,11.87,11.85,11.87,96668.0,9.7248,9.733,9.7166,9.733,96668.0
2017-11-09 15:35:00,11.87,11.87,11.85,11.87,113824.0,9.733,9.733,9.7166,9.733,113824.0
2017-11-09 15:40:00,11.87,11.88,11.86,11.88,151084.0,9.733,9.7412,9.7248,9.7412,151084.0
2017-11-09 15:45:00,11.87,11.87,11.85,11.86,169124.0,9.733,9.733,9.7166,9.7248,169124.0
2017-11-09 15:50:00,11.87,11.89,11.87,11.88,280616.0,9.733,9.7494,9.733,9.7412,280616.0
2017-11-09 15:55:00,11.88,11.91,11.88,11.88,561272.0,9.7412,9.7658,9.7412,9.7412,561272.0
2017-11-10 09:30:00,11.81,11.85,11.81,11.85,79796.0,9.6838,9.7166,9.6838,9.7166,79796.0
2017-11-10 09:35:00,11.83,11.84,11.79,11.8,36200.0,9.7002,9.7084,9.6674,9.6756,36200.0
2017-11-10 09:40:00,11.8,11.81,11.79,11.8,35868.0,9.6756,9.6838,9.6674,9.6756,35868.0
2017-11-10 09:45:00,11.8,11.83,11.8,11.82,47148.0,9.6756,9.7002,9.6756,9.692,47148.0
2017-11-10 09:50:00,11.81,11.82,11.8,11.8,35908.0,9.6838,9.692,9.6756,9.6756,35908.0
2017-11-10 09:55:00,11.8,11.81,11.78,11.78,27124.0,9.6756,9.6838,9.6592,9.6592,27124.0
2017-11-10 10:00:00,11.79,11.79,11.78,11.79,31336.0,9.6674,9.6674,9.6592,9.6674,31336.0
2017-11-10 10:05:00,11.79,11.84,11.79,11.84,55952.0,9.6674,9.7084,9.6674,9.7084,55952.0
2017-11-10 10:10:00,11.83,11.89,11.83,11.89,65296.0,9.7002,9.7494,9.7002,9.7494,65296.0
2017-11-10 10:15:00,11.89,11.92,11.88,11.88,52784.0,9.7494,9.774,9.7412,9.7412,52784.0
2017-11-10 10:20:00,11.88,11.91,11.85,11.87,112920.0,9.7412,9.7658,9.7166,9.733,112920.0
2017-11-10 10:25:00,11.88,11.88,11.86,11.87,22084.0,9.7412,9.7412,9.7248,9.733,22084.0
2017-11-10 10:30:00,11.86,11.86,11.81,11.81,39252.0,9.7248,9.7248,9.6838,9.6838,39252.0
2017-11-10 10:35:00,11.81,11.82,11.78,11.79,70384.0,9.6838,9.692,9.6592,9.6674,70384.0
2017-11-10 10:40:00,11.79,11.81,11.79,11.81,105996.0,9.6674,9.6838,9.6674,9.6838,105996.0
2017-11-10 10:45:00,11.81,11.95,11.81,11.9,329016.0,9.6838,9.7986,9.6838,9.7576,329016.0
2017-11-10 10:50:00,11.9,11.9,11.85,11.89,106912.0,9.7576,9.7576,9.7166,9.7494,106912.0
2017-11-10 10:55:00,11.9,11.93,11.89,11.92,54344.0,9.7576,9.7822,9.7494,9.774,54344.0
2017-11-10 11:00:00,11.92,12.0,11.92,12.0,123328.0,9.774,9.8396,9.774,9.8396,123328.0
2017-11-10 11:05:00,11.99,12.12,11.99,12.06,344180.0,9.8314,9.938,9.8314,9.8888,344180.0
2017-11-10 11:10:00,12.06,12.1,12.02,12.03,147276.0,9.8888,9.9216,9.856,9.8642,147276.0
2017-11-10 11:15:00,12.02,12.06,12.0,12.06,86544.0,9.856,9.8888,9.8396,9.8888,86544.0
2017-11-10 11:20:00,12.06,12.09,12.04,12.04,80568.0,9.8888,9.9134,9.8724,9.8724,80568.0
2017-11-10 11:25:00,12.03,12.08,12.03,12.06,90452.0,9.8642,9.9052,9.8642,9.8888,90452.0
2017-11-10 11:30:00,12.07,12.07,12.02,12.02,45128.0,9.897,9.897,9.856,9.856,45128.0
2017-11-10 11:35:00,12.01,12.02,11.97,11.98,44368.0,9.8478,9.856,9.815,9.8232,44368.0
2017-11-10 11:40:00,11.97,11.99,11.97,11.99,102356.0,9.815,9.8314,9.815,9.8314,102356.0
2017-11-10 11:45:00,11.99,11.99,11.96,11.97,395300.0,9.8314,9.8314,9.8068,9.815,395300.0
2017-11-10 11:50:00,11.97,11.98,11.96,11.97,46996.0,9.815,9.8232,9.8068,9.815,46996.0
2017-11-10 11:55:00,11.97,11.98,11.95,11.97,60548.0,9.815,9.8232,9.7986,9.815,60548.0
2017-11-10 12:00:00,11.96,11.99,11.96,11.98,39180.0,9.8068,9.8314,9.8068,9.8232,39180.0
2017-11-10 12:05:00,11.97,11.98,11.96,11.96,19308.0,9.815,9.8232,9.8068,9.8068,19308.0
2017-11-10 12:10:00,11.97,11.97,11.96,11.97,26208.0,9.815,9.815,9.8068,9.815,26208.0
2017-11-10 12:15:00,11.97,11.97,11.95,11.95,34596.0,9.815,9.815,9.7986,9.7986,34596.0
2017-11-10 12:20:00,11.95,11.97,11.95,11.97,30468.0,9.7986,9.815,9.7986,9.815,30468.0
2017-11-10 12:25:00,11.97,11.97,11.95,11.95,32676.0,9.815,9.815,9.7986,9.7986,32676.0
2017-11-10 12:30:00,11.95,11.95,11.93,11.93,48940.0,9.7986,9.7986,9.7822,9.7822,48940.0
2017-11-10 12:35:00,11.92,11.93,11.91,11.92,22600.0,9.774,9.7822,9.7658,9.774,22600.0
2017-11-10 12:40:00,11.91,11.92,11.9,11.9,57184.0,9.7658,9.774,9.7576,9.7576,57184.0
2017-11-10 12:45:00,11.9,11.91,11.9,11.9,30384.0,9.7576,9.7658,9.7576,9.7576,30384.0
2017-11-10 12:50:00,11.91,11.91,11.9,11.91,16644.0,9.7658,9.7658,9.7576,9.7658,16644.0
2017-11-10 12:55:00,11.91,11.91,11.89,11.89,24856.0,9.7658,9.7658,9.7494,9.7494,24856.0
2017-11-10 13:00:00,11.89,11.92,11.88,11.91,48592.0,9.7494,9.774,9.7412,9.7658,48592.0
2017-11-10 13:05:00,11.91,11.92,11.9,11.92,15444.0,9.7658,9.774,9.7576,9.774,15444.0
2017-11-10 13:10:00,11.92,11.92,11.9,11.9,19732.0,9.774,9.774,9.7576,9.7576,19732.0
2017-11-10 13:15:00,11.9,11.91,11.9,11.9,22764.0,9.7576,9.7658,9.7576,9.7576,22764.0
2017-11-10 13:20:00,11.9,11.9,11.9,11.9,15032.0,9.7576,9.7576,9.7576,9.7576,15032.0
2017-11-10 13:25:00,11.9,11.92,11.9,11.91,19112.0,9.7576,9.774,9.7576,9.7658,19112.0
2017-11-10 13:30:00,11.91,11.93,11.91,11.93,20116.0,9.7658,9.7822,9.7658,9.7822,20116.0
2017-11-10 13:35:00,11.93,11.93,11.91,11.93,78820.0,9.7822,9.7822,9.7658,9.7822,78820.0
2017-11-10 13:40:00,11.93,11.93,11.91,11.92,27344.0,9.7822,9.7822,9.7658,9.774,27344.0
2017-11-10 13:45:00,11.92,11.93,11.91,11.92,29940.0,9.774,9.7822,9.7658,9.774,29940.0
2017-11-10 13:50:00,11.92,11.92,11.91,11.91,28780.0,9.774,9.774,9.7658,9.7658,28780.0
2017-11-10 13:55:00,11.91,11.92,11.91,11.91,30552.0,9.7658,9.774,9.7658,9.7658,30552.0
2017-11-10 14:00:00,11.91,11.92,11.91,11.91,20000.0,9.7658,9.774,9.7658,9.7658,20000.0
2017-11-10 14:05:00,11.91,11.92,11.91,11.92,51340.0,9.7658,9.774,9.7658,9.774,51340.0
2017-11-10 14:10:00,11.92,11.93,11.92,11.92,51772.0,9.774,9.7822,9.774,9.774,51772.0
2017-11-10 14:15:00,11.93,11.93,11.92,11.92,35560.0,9.7822,9.7822,9.774,9.774,35560.0
2017-11-10 14:20:00,11.92,11.93,11.92,11.93,26644.0,9.774,9.7822,9.774,9.7822,26644.0
2017-11-10 14:25:00,11.93,11.93,11.92,11.93,17128.0,9.7822,9.7822,9.774,9.7822,17128.0
2017-11-10 14:30:00,11.93,11.94,11.92,11.94,59676.0,9.7822,9.7904,9.774,9.7904,59676.0
2017-11-10 14:35:00,11.94,11.94,11.93,11.93,34800.0,9.7904,9.7904,9.7822,9.7822,34800.0
2017-11-10 14:40:00,11.93,11.94,11.92,11.93,60664.0,9.7822,9.7904,9.774,9.7822,60664.0
2017-11-10 14:45:00,11.93,11.93,11.91,11.92,37372.0,9.7822,9.7822,9.7658,9.774,37372.0
2017-11-10 14:50:00,11.92,11.92,11.9,11.91,36168.0,9.774,9.774,9.7576,9.7658,36168.0
2017-11-10 14:55:00,11.91,11.93,11.91,11.93,31100.0,9.7658,9.7822,9.7658,9.7822,31100.0
2017-11-10 15:00:00,11.93,11.94,11.93,11.93,38248.0,9.7822,9.7904,9.7822,9.7822,38248.0
2017-11-10 15:05:00,11.94,11.94,11.92,11.92,37384.0,9.7904,9.7904,9.774,9.774,37384.0
2017-11-10 15:10:00,11.92,11.92,11.91,11.92,48100.0,9.774,9.774,9.7658,9.774,48100.0
2017-11-10 15:15:00,11.92,11.93,11.92,11.92,47536.0,9.774,9.7822,9.774,9.774,47536.0
2017-11-10 15:20:00,11.92,11.93,11.92,11.93,53276.0,9.774,9.7822,9.774,9.7822,53276.0
2017-11-10 15:25:00,11.93,11.93,11.92,11.93,47664.0,9.7822,9.7822,9.774,9.7822,47664.0
2017-11-10 15:30:00,11.93,11.93,11.91,11.92,39200.0,9.7822,9.7822,9.7658,9.774,39200.0
2017-11-10 15:35:00,11.92,11.92,11.91,11.91,53576.0,9.774,9.774,9.7658,9.7658,53576.0
2017-11-10 15:40:00,11.91,11.92,11.91,11.91,70644.0,9.7658,9.774,9.7658,9.7658,70644.0
2017-11-10 15:45:00,11.91,11.92,11.91,11.92,102572.0,9.7658,9.774,9.7658,9.774,102572.0
2017-11-10 15:50:00,11.92,11.92,11.9,11.9,241396.0,9.774,9.774,9.7576,9.7576,241396.0
2017-11-10 15:55:00,11.9,11.91,11.89,11.9,415592.0,9.7576,9.7658,9.7494,9.7576,415592.0
2017-11-13 09:30:00,11.83,11.9,11.78,11.85,63340.0,9.7002,9.7576,9.6592,9.7166,63340.0
2017-11-13 09:35:00,11.84,11.84,11.78,11.8,51772.0,9.7084,9.7084,9.6592,9.6756,51772.0
2017-11-13 09:40:00,11.82,11.86,11.82,11.84,25952.0,9.692,9.7248,9.692,9.7084,25952.0
2017-11-13 09:45:00,11.83,11.87,11.83,11.84,32780.0,9.7002,9.733,9.7002,9.7084,32780.0
2017-11-13 09:50:00,11.85,11.85,11.82,11.85,24088.0,9.7166,9.7166,9.692,9.7166,24088.0
2017-11-13 09:55:00,11.85,11.89,11.84,11.89,62496.0,9.7166,9.7494,9.7084,9.7494,62496.0
2017-11-13 10:00:00,11.89,11.92,11.86,11.86,48112.0,9.7494,9.774,9.7248,9.7248,48112.0
2017-11-13 10:05:00,11.86,11.87,11.85,11.86,143344.0,9.7248,9.733,9.7166,9.7248,143344.0
2017-11-13 10:10:00,11.87,11.88,11.84,11.84,44884.0,9.733,9.7412,9.7084,9.7084,44884.0
2017-11-13 10:15:00,11.84,11.85,11.84,11.85,36332.0,9.7084,9.7166,9.7084,9.7166,36332.0
2017-11-13 10:20:00,11.84,11.86,11.84,11.85,15660.0,9.7084,9.7248,9.7084,9.7166,15660.0
2017-11-13 10:25:00,11.84,11.85,11.83,11.83,39556.0,9.7084,9.7166,9.7002,9.7002,39556.0
2017-11-13 10:30:00,11.83,11.84,11.83,11.83,16612.0,9.7002,9.7084,9.7002,9.7002,16612.0
2017-11-13 10:35:00,11.84,11.84,11.83,11.84,18980.0,9.7084,9.7084,9.7002,9.7084,18980.0
2017-11-13 10:40:00,11.83,11.84,11.83,11.84,19608.0,9.7002,9.7084,9.7002,9.7084,19608.0
2017-11-13 10:45:00,11.84,11.85,11.83,11.85,26900.0,9.7084,9.7166,9.7002,9.7166,26900.0
2017-11-13 10:50:00,11.86,11.87,11.86,11.86,111892.0,9.7248,9.733,9.7248,9.7248,111892.0
2017-11-13 10:55:00,11.86,11.87,11.85,11.86,48852.0,9.7248,9.733,9.7166,9.7248,48852.0
2017-11-13 11:00:00,11.85,11.86,11.85,11.85,15664.0,9.7166,9.7248,9.7166,9.7166,15664.0
2017-11-13 11:05:00,11.85,11.85,11.83,11.83,39096.0,9.7166,9.7166,9.7002,9.7002,39096.0
2017-11-13 11:10:00,11.83,11.84,11.82,11.82,23292.0,9.7002,9.7084,9.692,9.692,23292.0
2017-11-13 11:15:00,11.82,11.85,11.82,11.85,23880.0,9.692,9.7166,9.692,9.7166,23880.0
2017-11-13 11:20:00,11.85,11.87,11.84,11.84,26544.0,9.7166,9.733,9.7084,9.7084,26544.0
2017-11-13 11:25:00,11.84,11.85,11.84,11.84,13932.0,9.7084,9.7166,9.7084,9.7084,13932.0
2017-11-13 11:30:00,11.84,11.84,11.82,11.82,34548.0,9.7084,9.7084,9.692,9.692,34548.0
2017-11-13 11:35:00,11.83,11.83,11.82,11.83,28132.0,9.7002,9.7002,9.692,9.7002,28132.0
2017-11-13 11:40:00,11.84,11.84,11.82,11.83,25664.0,9.7084,9.7084,9.692,9.7002,25664.0
2017-11-13 11:45:00,11.83,11.85,11.83,11.85,15264.0,9.7002,9.7166,9.7002,9.7166,15264.0
2017-11-13 11:50:00,11.86,11.88,11.86,11.88,17000.0,9.7248,9.7412,9.7248,9.7412,17000.0
2017-11-13 11:55:00,11.88,11.88,11.87,11.87,12800.0,9.7412,9.7412,9.733,9.733,12800.0
2017-11-13 12:00:00,11.88,11.89,11.87,11.87,14444.0,9.7412,9.7494,9.733,9.733,14444.0
2017-11-13 12:05:00,11.87,11.87,11.85,11.85,33804.0,9.733,9.733,9.7166,9.7166,33804.0
2017-11-13 12:10:00,11.86,11.86,11.85,11.85,7392.0,9.7248,9.7248,9.7166,9.7166,7392.0
2017-11-13 12:15:00,11.85,11.86,11.84,11.85,21232.0,9.7166,9.7248,9.7084,9.7166,21232.0
2017-11-13 12:20:00,11.85,11.85,11.84,11.84,14400.0,9.7166,9.7166,9.7084,9.7084,14400.0
2017-11-13 12:25:00,11.85,11.85,11.83,11.83,12616.0,9.7166,9.7166,9.7002,9.7002,12616.0
2017-11-13 12:30:00,11.83,11.83,11.82,11.82,21404.0,9.7002,9.7002,9.692,9.692,21404.0
2017-11-13 12:35:00,11.82,11.82,11.81,11.81,31016.0,9.692,9.692,9.6838,9.6838,31016.0
2017-11-13 12:40:00,11.81,11.81,11.8,11.8,47024.0,9.6838,9.6838,9.6756,9.6756,47024.0
2017-11-13 12:45:00,11.8,11.81,11.8,11.8,47340.0,9.6756,9.6838,9.6756,9.6756,47340.0
2017-11-13 12:50:00,11.8,11.81,11.8,11.81,22912.0,9.6756,9.6838,9.6756,9.6838,22912.0
2017-11-13 12:55:00,11.81,11.81,11.8,11.8,89400.0,9.6838,9.6838,9.6756,9.6756,89400.0
2017-11-13 13:00:00,11.8,11.81,11.8,11.81,36916.0,9.6756,9.6838,9.6756,9.6838,36916.0
2017-11-13 13:05:00,11.81,11.81,11.78,11.78,39220.0,9.6838,9.6838,9.6592,9.6592,39220.0
2017-11-13 13:10:00,11.79,11.82,11.78,11.81,132288.0,9.6674,9.692,9.6592,9.6838,132288.0
2017-11-13 13:15:00,11.81,11.83,11.81,11.81,134176.0,9.6838,9.7002,9.6838,9.6838,134176.0
2017-11-13 13:20:00,11.81,11.84,11.81,11.83,45980.0,9.6838,9.7084,9.6838,9.7002,45980.0
2017-11-13 13:25:00,11.83,11.84,11.83,11.83,11656.0,9.7002,9.7084,9.7002,9.7002,11656.0
2017-11-13 13:30:00,11.83,11.83,11.82,11.83,28600.0,9.7002,9.7002,9.692,9.7002,28600.0
2017-11-13 13:35:00,11.83,11.83,11.81,11.81,42240.0,9.7002,9.7002,9.6838,9.6838,42240.0
2017-11-13 13:40:00,11.81,11.81,11.8,11.81,46496.0,9.6838,9.6838,9.6756,9.6838,46496.0
2017-11-13 13:45:00,11.81,11.83,11.81,11.82,62816.0,9.6838,9.7002,9.6838,9.692,62816.0
2017-11-13 13:50:00,11.81,11.82,11.81,11.81,29904.0,9.6838,9.692,9.6838,9.6838,29904.0
2017-11-13 13:55:00,11.81,11.83,11.81,11.83,29884.0,9.6838,9.7002,9.6838,9.7002,29884.0
2017-11-13 14:00:00,11.83,11.84,11.82,11.83,121208.0,9.7002,9.7084,9.692,9.7002,121208.0
2017-11-13 14:05:00,11.83,11.84,11.82,11.83,192268.0,9.7002,9.7084,9.692,9.7002,192268.0
2017-11-13 14:10:00,11.83,11.83,11.81,11.82,100712.0,9.7002,9.7002,9.6838,9.692,100712.0
2017-11-13 14:15:00,11.82,11.82,11.79,11.79,62412.0,9.692,9.692,9.6674,9.6674,62412.0
2017-11-13 14:20:00,11.8,11.8,11.79,11.79,62816.0,9.6756,9.6756,9.6674,9.6674,62816.0
2017-11-13 14:25:00,11.79,11.81,11.78,11.8,97204.0,9.6674,9.6838,9.6592,9.6756,97204.0
2017-11-13 14:30:00,11.8,11.81,11.8,11.8,49624.0,9.6756,9.6838,9.6756,9.6756,49624.0
2017-11-13 14:35:00,11.8,11.8,11.79,11.8,61764.0,9.6756,9.6756,9.6674,9.6756,61764.0
2017-11-13 14:40:00,11.8,11.8,11.79,11.8,28836.0,9.6756,9.6756,9.6674,9.6756,28836.0
2017-11-13 14:45:00,11.8,11.81,11.8,11.8,37008.0,9.6756,9.6838,9.6756,9.6756,37008.0
2017-11-13 14:50:00,11.8,11.8,11.79,11.79,30620.0,9.6756,9.6756,9.6674,9.6674,30620.0
2017-11-13 14:55:00,11.79,11.79,11.79,11.79,340520.0,9.6674,9.6674,9.6674,9.6674,340520.0
2017-11-13 15:00:00,11.79,11.81,11.79,11.81,56624.0,9.6674,9.6838,9.6674,9.6838,56624.0
2017-11-13 15:05:00,11.81,11.82,11.8,11.81,136020.0,9.6838,9.692,9.6756,9.6838,136020.0
2017-11-13 15:10:00,11.81,11.81,11.81,11.81,26444.0,9.6838,9.6838,9.6838,9.6838,26444.0
2017-11-13 15:15:00,11.81,11.81,11.8,11.8,58088.0,9.6838,9.6838,9.6756,9.6756,58088.0
2017-11-13 15:20:00,11.8,11.82,11.8,11.82,52024.0,9.6756,9.692,9.6756,9.692,52024.0
2017-11-13 15:25:00,11.82,11.82,11.81,11.81,34956.0,9.692,9.692,9.6838,9.6838,34956.0
2017-11-13 15:30:00,11.81,11.81,11.81,11.81,62428.0,9.6838,9.6838,9.6838,9.6838,62428.0
2017-11-13 15:35:00,11.81,11.83,11.81,11.81,67512.0,9.6838,9.7002,9.6838,9.6838,67512.0
2017-11-13 15:40:00,11.81,11.81,11.8,11.8,84712.0,9.6838,9.6838,9.6756,9.6756,84712.0
2017-11-13 15:45:00,11.8,11.81,11.79,11.79,179192.0,9.6756,9.6838,9.6674,9.6674,179192.0
2017-11-13 15:50:00,11.79,11.82,11.79,11.81,265944.0,9.6674,9.692,9.6674,9.6838,265944.0
2017-11-13 15:55:00,11.82,11.82,11.8,11.81,339812.0,9.692,9.692,9.6756,9.6838,339812.0
2017-11-14 09:30:00,11.74,11.83,11.73,11.81,83252.0,9.6264,9.7002,9.6182,9.6838,83252.0
2017-11-14 09:35:00,11.8,11.82,11.78,11.81,30736.0,9.6756,9.692,9.6592,9.6838,30736.0
2017-11-14 09:40:00,11.82,11.85,11.8,11.81,60524.0,9.692,9.7166,9.6756,9.6838,60524.0
2017-11-14 09:45:00,11.82,11.84,11.82,11.82,29100.0,9.692,9.7084,9.692,9.692,29100.0
2017-11-14 09:50:00,11.82,11.84,11.81,11.82,35772.0,9.692,9.7084,9.6838,9.692,35772.0
2017-11-14 09:55:00,11.82,11.82,11.78,11.79,51200.0,9.692,9.692,9.6592,9.6674,51200.0
2017-11-14 10:00:00,11.79,11.8,11.76,11.78,65368.0,9.6674,9.6756,9.6428,9.6592,65368.0
2017-11-14 10:05:00,11.78,11.79,11.76,11.78,24000.0,9.6592,9.6674,9.6428,9.6592,24000.0
2017-11-14 10:10:00,11.77,11.8,11.77,11.8,18792.0,9.651,9.6756,9.651,9.6756,18792.0
2017-11-14 10:15:00,11.81,11.81,11.79,11.8,43508.0,9.6838,9.6838,9.6674,9.6756,43508.0
2017-11-14 10:20:00,11.8,11.8,11.78,11.79,31676.0,9.6756,9.6756,9.6592,9.6674,31676.0
2017-11-14 10:25:00,11.79,11.79,11.77,11.78,67468.0,9.6674,9.6674,9.651,9.6592,67468.0
2017-11-14 10:30:00,11.77,11.79,11.77,11.79,17232.0,9.651,9.6674,9.651,9.6674,17232.0
2017-11-14 10:35:00,11.79,11.8,11.78,11.78,69320.0,9.6674,9.6756,9.6592,9.6592,69320.0
2017-11-14 10:40:00,11.79,11.79,11.78,11.79,55872.0,9.6674,9.6674,9.6592,9.6674,55872.0
2017-11-14 10:45:00,11.79,11.8,11.78,11.79,31736.0,9.6674,9.6756,9.6592,9.6674,31736.0
2017-11-14 10:50:00,11.8,11.8,11.79,11.8,44988.0,9.6756,9.6756,9.6674,9.6756,44988.0
2017-11-14 10:55:00,11.8,11.8,11.79,11.79,50056.0,9.6756,9.6756,9.6674,9.6674,50056.0
2017-11-14 11:00:00,11.79,11.8,11.78,11.78,39084.0,9.6674,9.6756,9.6592,9.6592,39084.0
2017-11-14 11:05:00,11.77,11.8,11.77,11.8,46576.0,9.651,9.6756,9.651,9.6756,46576.0
2017-11-14 11:10:00,11.8,11.82,11.8,11.82,46544.0,9.6756,9.692,9.6756,9.692,46544.0
2017-11-14 11:15:00,11.82,11.82,11.78,11.79,82076.0,9.692,9.692,9.6592,9.6674,82076.0
2017-11-14 11:20:00,11.79,11.79,11.77,11.78,33804.0,9.6674,9.6674,9.651,9.6592,33804.0
2017-11-14 11:25:00,11.78,11.79,11.76,11.76,80996.0,9.6592,9.6674,9.6428,9.6428,80996.0
2017-11-14 11:30:00,11.76,11.76,11.74,11.76,36928.0,9.6428,9.6428,9.6264,9.6428,36928.0
2017-11-14 11:35:00,11.76,11.77,11.76,11.77,31024.0,9.6428,9.651,9.6428,9.651,31024.0
2017-11-14 11:40:00,11.77,11.77,11.76,11.77,46052.0,9.651,9.651,9.6428,9.651,46052.0
2017-11-14 11:45:00,11.76,11.78,11.75,11.77,36068.0,9.6428,9.6592,9.6346,9.651,36068.0
2017-11-14 11:50:00,11.78,11.8,11.78,11.8,19500.0,9.6592,9.6756,9.6592,9.6756,19500.0
2017-11-14 11:55:00,11.8,11.82,11.8,11.81,30648.0,9.6756,9.692,9.6756,9.6838,30648.0
2017-11-14 12:00:00,11.82,11.83,11.81,11.83,21200.0,9.692,9.7002,9.6838,9.7002,21200.0
2017-11-14 12:05:00,11.83,11.83,11.81,11.82,20252.0,9.7002,9.7002,9.6838,9.692,20252.0
2017-11-14 12:10:00,11.82,11.84,11.82,11.84,10800.0,9.692,9.7084,9.692,9.7084,10800.0
2017-11-14 12:15:00,11.84,11.85,11.83,11.85,44672.0,9.7084,9.7166,9.7002,9.7166,44672.0
2017-11-14 12:20:00,11.85,11.85,11.84,11.85,14456.0,9.7166,9.7166,9.7084,9.7166,14456.0
2017-11-14 12:25:00,11.84,11.84,11.83,11.84,26928.0,9.7084,9.7084,9.7002,9.7084,26928.0
2017-11-14 12:30:00,11.84,11.85,11.84,11.84,23904.0,9.7084,9.7166,9.7084,9.7084,23904.0
2017-11-14 12:35:00,11.84,11.85,11.84,11.84,12000.0,9.7084,9.7166,9.7084,9.7084,12000.0
2017-11-14 12:40:00,11.84,11.86,11.84,11.85,18652.0,9.7084,9.7248,9.7084,9.7166,18652.0
2017-11-14 12:45:00,11.86,11.87,11.85,11.87,30696.0,9.7248,9.733,9.7166,9.733,30696.0
2017-11-14 12:50:00,11.87,11.87,11.84,11.85,31508.0,9.733,9.733,9.7084,9.7166,31508.0
2017-11-14 12:55:00,11.85,11.86,11.85,11.86,23356.0,9.7166,9.7248,9.7166,9.7248,23356.0
2017-11-14 13:00:00,11.86,11.88,11.86,11.87,32000.0,9.7248,9.7412,9.7248,9.733,32000.0
2017-11-14 13:05:00,11.87,11.88,11.86,11.87,9512.0,9.733,9.7412,9.7248,9.733,9512.0
2017-11-14 13:10:00,11.87,11.89,11.87,11.89,8000.0,9.733,9.7494,9.733,9.7494,8000.0
2017-11-14 13:15:00,11.88,11.89,11.88,11.88,17600.0,9.7412,9.7494,9.7412,9.7412,17600.0
2017-11-14 13:20:00,11.88,11.88,11.88,11.88,14800.0,9.7412,9.7412,9.7412,9.7412,14800.0
2017-11-14 13:25:00,11.88,11.89,11.88,11.89,8736.0,9.7412,9.7494,9.7412,9.7494,8736.0
2017-11-14 13:30:00,11.89,11.89,11.88,11.88,20084.0,9.7494,9.7494,9.7412,9.7412,20084.0
2017-11-14 13:35:00,11.88,11.91,11.88,11.9,206212.0,9.7412,9.7658,9.7412,9.7576,206212.0
2017-11-14 13:40:00,11.9,11.92,11.9,11.9,54264.0,9.7576,9.774,9.7576,9.7576,54264.0
2017-11-14 13:45:00,11.9,11.91,11.9,11.91,50948.0,9.7576,9.7658,9.7576,9.7658,50948.0
2017-11-14 13:50:00,11.91,11.91,11.9,11.9,24000.0,9.7658,9.7658,9.7576,9.7576,24000.0
2017-11-14 13:55:00,11.9,11.9,11.9,11.9,11200.0,9.7576,9.7576,9.7576,9.7576,11200.0
2017-11-14 14:00:00,11.9,11.91,11.9,11.9,30028.0,9.7576,9.7658,9.7576,9.7576,30028.0
2017-11-14 14:05:00,11.9,11.91,11.9,11.9,35768.0,9.7576,9.7658,9.7576,9.7576,35768.0
2017-11-14 14:10:00,11.9,11.9,11.9,11.9,47792.0,9.7576,9.7576,9.7576,9.7576,47792.0
2017-11-14 14:15:00,11.9,11.9,11.9,11.9,25332.0,9.7576,9.7576,9.7576,9.7576,25332.0
2017-11-14 14:20:00,11.9,11.91,11.9,11.9,65512.0,9.7576,9.7658,9.7576,9.7576,65512.0
2017-11-14 14:25:00,11.9,11.9,11.89,11.9,57256.0,9.7576,9.7576,9.7494,9.7576,57256.0
2017-11-14 14:30:00,11.9,11.91,11.9,11.9,89100.0,9.7576,9.7658,9.7576,9.7576,89100.0
2017-11-14 14:35:00,11.9,11.91,11.89,11.89,93756.0,9.7576,9.7658,9.7494,9.7494,93756.0
2017-11-14 14:40:00,11.89,11.89,11.87,11.88,82520.0,9.7494,9.7494,9.733,9.7412,82520.0
2017-11-14 14:45:00,11.87,11.88,11.87,11.87,52408.0,9.733,9.7412,9.733,9.733,52408.0
2017-11-14 14:50:00,11.87,11.88,11.87,11.87,33044.0,9.733,9.7412,9.733,9.733,33044.0
2017-11-14 14:55:00,11.87,11.88,11.87,11.87,56008.0,9.733,9.7412,9.733,9.733,56008.0
2017-11-14 15:00:00,11.88,11.89,11.87,11.88,80700.0,9.7412,9.7494,9.733,9.7412,80700.0
2017-11-14 15:05:00,11.88,11.88,11.87,11.87,44452.0,9.7412,9.7412,9.733,9.733,44452.0
2017-11-14 15:10:00,11.87,11.89,11.87,11.88,181136.0,9.733,9.7494,9.733,9.7412,181136.0
2017-11-14 15:15:00,11.88,11.89,11.88,11.89,48000.0,9.7412,9.7494,9.7412,9.7494,48000.0
2017-11-14 15:20:00,11.89,11.9,11.88,11.88,107436.0,9.7494,9.7576,9.7412,9.7412,107436.0
2017-11-14 15:25:00,11.88,11.89,11.88,11.89,66184.0,9.7412,9.7494,9.7412,9.7494,66184.0
2017-11-14 15:30:00,11.88,11.89,11.88,11.89,125112.0,9.7412,9.7494,9.7412,9.7494,125112.0
2017-11-14 15:35:00,11.89,11.89,11.87,11.87,91528.0,9.7494,9.7494,9.733,9.733,91528.0
2017-11-14 15:40:00,11.87,11.87,11.86,11.87,98512.0,9.733,9.733,9.7248,9.733,98512.0
2017-11-14 15:45:00,11.87,11.87,11.87,11.87,128896.0,9.733,9.733,9.733,9.733,128896.0
2017-11-14 15:50:00,11.87,11.88,11.87,11.88,202632.0,9.733,9.7412,9.733,9.7412,202632.0
2017-11-14 15:55:00,11.88,11.88,11.87,11.87,359844.0,9.7412,9.7412,9.733,9.733,359844.0
2017-11-15 09:30:00,11.82,11.96,11.79,11.93,218792.0,9.692,9.8068,9.6674,9.7822,218792.0
2017-11-15 09:35:00,11.93,11.93,11.86,11.89,101000.0,9.7822,9.7822,9.7248,9.7494,101000.0
2017-11-15 09:40:00,11.89,11.9,11.88,11.89,130196.0,9.7494,9.7576,9.7412,9.7494,130196.0
2017-11-15 09:45:00,11.88,11.94,11.88,11.93,132144.0,9.7412,9.7904,9.7412,9.7822,132144.0
2017-11-15 09:50:00,11.92,11.95,11.92,11.94,55800.0,9.774,9.7986,9.774,9.7904,55800.0
2017-11-15 09:55:00,11.94,11.95,11.93,11.95,53520.0,9.7904,9.7986,9.7822,9.7986,53520.0
2017-11-15 10:00:00,11.94,11.96,11.93,11.93,59392.0,9.7904,9.8068,9.7822,9.7822,59392.0
2017-11-15 10:05:00,11.94,12.0,11.94,11.98,95340.0,9.7904,9.8396,9.7904,9.8232,95340.0
2017-11-15 10:10:00,11.97,11.98,11.96,11.96,44172.0,9.815,9.8232,9.8068,9.8068,44172.0
2017-11-15 10:15:00,11.96,11.97,11.93,11.94,45724.0,9.8068,9.815,9.7822,9.7904,45724.0
2017-11-15 10:20:00,11.94,11.94,11.9,11.93,55756.0,9.7904,9.7904,9.7576,9.7822,55756.0
2017-11-15 10:25:00,11.93,11.95,11.92,11.94,89952.0,9.7822,9.7986,9.774,9.7904,89952.0
2017-11-15 10:30:00,11.94,11.95,11.93,11.95,37716.0,9.7904,9.7986,9.7822,9.7986,37716.0
2017-11-15 10:35:00,11.95,11.96,11.94,11.95,46516.0,9.7986,9.8068,9.7904,9.7986,46516.0
2017-11-15 10:40:00,11.95,11.97,11.95,11.97,81588.0,9.7986,9.815,9.7986,9.815,81588.0
2017-11-15 10:45:00,11.97,11.98,11.95,11.95,72032.0,9.815,9.8232,9.7986,9.7986,72032.0
2017-11-15 10:50:00,11.95,11.95,11.93,11.93,47904.0,9.7986,9.7986,9.7822,9.7822,47904.0
2017-11-15 10:55:00,11.94,11.95,11.92,11.94,69804.0,9.7904,9.7986,9.774,9.7904,69804.0
2017-11-15 11:00:00,11.94,11.95,11.92,11.94,51912.0,9.7904,9.7986,9.774,9.7904,51912.0
2017-11-15 11:05:00,11.93,11.96,11.93,11.96,79088.0,9.7822,9.8068,9.7822,9.8068,79088.0
2017-11-15 11:10:00,11.96,11.99,11.95,11.97,44760.0,9.8068,9.8314,9.7986,9.815,44760.0
2017-11-15 11:15:00,11.97,11.98,11.96,11.97,29012.0,9.815,9.8232,9.8068,9.815,29012.0
2017-11-15 11:20:00,11.97,11.99,11.97,11.99,31192.0,9.815,9.8314,9.815,9.8314,31192.0
2017-11-15 11:25:00,11.99,12.0,11.97,11.99,65452.0,9.8314,9.8396,9.815,9.8314,65452.0
2017-11-15 11:30:00,11.97,11.99,11.94,11.95,49532.0,9.815,9.8314,9.7904,9.7986,49532.0
2017-11-15 11:35:00,11.95,11.97,11.95,11.95,25020.0,9.7986,9.815,9.7986,9.7986,25020.0
2017-11-15 11:40:00,11.95,11.98,11.95,11.97,38408.0,9.7986,9.8232,9.7986,9.815,38408.0
2017-11-15 11:45:00,11.97,11.98,11.95,11.97,55332.0,9.815,9.8232,9.7986,9.815,55332.0
2017-11-15 11:50:00,11.97,11.98,11.96,11.96,18880.0,9.815,9.8232,9.8068,9.8068,18880.0
2017-11-15 11:55:00,11.96,11.97,11.95,11.97,28880.0,9.8068,9.815,9.7986,9.815,28880.0
2017-11-15 12:00:00,11.97,11.97,11.94,11.95,36688.0,9.815,9.815,9.7904,9.7986,36688.0
2017-11-15 12:05:00,11.95,11.97,11.94,11.97,45708.0,9.7986,9.815,9.7904,9.815,45708.0
2017-11-15 12:10:00,11.96,11.97,11.96,11.96,22128.0,9.8068,9.815,9.8068,9.8068,22128.0
2017-11-15 12:15:00,11.97,11.97,11.96,11.97,39736.0,9.815,9.815,9.8068,9.815,39736.0
2017-11-15 12:20:00,11.97,11.97,11.96,11.96,107732.0,9.815,9.815,9.8068,9.8068,107732.0
2017-11-15 12:25:00,11.96,11.97,11.96,11.97,37172.0,9.8068,9.815,9.8068,9.815,37172.0
2017-11-15 12:30:00,11.96,11.97,11.96,11.97,12664.0,9.8068,9.815,9.8068,9.815,12664.0
2017-11-15 12:35:00,11.96,11.96,11.95,11.96,33612.0,9.8068,9.8068,9.7986,9.8068,33612.0
2017-11-15 12:40:00,11.95,11.96,11.95,11.96,39548.0,9.7986,9.8068,9.7986,9.8068,39548.0
2017-11-15 12:45:00,11.96,11.96,11.95,11.96,48644.0,9.8068,9.8068,9.7986,9.8068,48644.0
2017-11-15 12:50:00,11.96,11.97,11.96,11.96,26212.0,9.8068,9.815,9.8068,9.8068,26212.0
2017-11-15 12:55:00,11.96,11.96,11.95,11.96,27280.0,9.8068,9.8068,9.7986,9.8068,27280.0
2017-11-15 13:00:00,11.96,11.97,11.96,11.97,28000.0,9.8068,9.815,9.8068,9.815,28000.0
2017-11-15 13:05:00,11.96,11.96,11.95,11.95,24460.0,9.8068,9.8068,9.7986,9.7986,24460.0
2017-11-15 13:10:00,11.96,11.96,11.95,11.96,24892.0,9.8068,9.8068,9.7986,9.8068,24892.0
2017-11-15 13:15:00,11.95,11.96,11.95,11.96,24156.0,9.7986,9.8068,9.7986,9.8068,24156.0
2017-11-15 13:20:00,11.96,11.96,11.95,11.96,62956.0,9.8068,9.8068,9.7986,9.8068,62956.0
2017-11-15 13:25:00,11.96,11.96,11.95,11.96,33956.0,9.8068,9.8068,9.7986,9.8068,33956.0
2017-11-15 13:30:00,11.95,11.96,11.95,11.96,18016.0,9.7986,9.8068,9.7986,9.8068,18016.0
2017-11-15 13:35:00,11.96,11.96,11.95,11.95,31464.0,9.8068,9.8068,9.7986,9.7986,31464.0
2017-11-15 13:40:00,11.96,11.96,11.95,11.96,15892.0,9.8068,9.8068,9.7986,9.8068,15892.0
2017-11-15 13:45:00,11.95,11.96,11.95,11.95,32176.0,9.7986,9.8068,9.7986,9.7986,32176.0
2017-11-15 13:50:00,11.95,11.96,11.94,11.94,59860.0,9.7986,9.8068,9.7904,9.7904,59860.0
2017-11-15 13:55:00,11.94,11.94,11.92,11.93,28016.0,9.7904,9.7904,9.774,9.7822,28016.0
2017-11-15 14:00:00,11.92,11.93,11.92,11.93,35972.0,9.774,9.7822,9.774,9.7822,35972.0
2017-11-15 14:05:00,11.92,11.93,11.91,11.93,67972.0,9.774,9.7822,9.7658,9.7822,67972.0
2017-11-15 14:10:00,11.93,11.94,11.92,11.93,27476.0,9.7822,9.7904,9.774,9.7822,27476.0
2017-11-15 14:15:00,11.93,11.95,11.93,11.93,64060.0,9.7822,9.7986,9.7822,9.7822,64060.0
2017-11-15 14:20:00,11.94,11.94,11.92,11.93,34616.0,9.7904,9.7904,9.774,9.7822,34616.0
2017-11-15 14:25:00,11.93,11.93,11.92,11.92,24216.0,9.7822,9.7822,9.774,9.774,24216.0
2017-11-15 14:30:00,11.92,11.93,11.92,11.93,47364.0,9.774,9.7822,9.774,9.7822,47364.0
2017-11-15 14:35:00,11.93,11.94,11.92,11.94,51460.0,9.7822,9.7904,9.774,9.7904,51460.0
2017-11-15 14:40:00,11.93,11.97,11.93,11.96,74728.0,9.7822,9.815,9.7822,9.8068,74728.0
2017-11-15 14:45:00,11.96,11.96,11.95,11.96,122132.0,9.8068,9.8068,9.7986,9.8068,122132.0
2017-11-15 14:50:00,11.96,11.98,11.95,11.95,94312.0,9.8068,9.8232,9.7986,9.7986,94312.0
2017-11-15 14:55:00,11.95,11.95,11.93,11.93,53492.0,9.7986,9.7986,9.7822,9.7822,53492.0
2017-11-15 15:00:00,11.93,11.95,11.93,11.93,59520.0,9.7822,9.7986,9.7822,9.7822,59520.0
2017-11-15 15:05:00,11.93,11.94,11.93,11.93,46908.0,9.7822,9.7904,9.7822,9.7822,46908.0
2017-11-15 15:10:00,11.93,11.94,11.93,11.94,183440.0,9.7822,9.7904,9.7822,9.7904,183440.0
2017-11-15 15:15:00,11.94,11.95,11.94,11.94,34292.0,9.7904,9.7986,9.7904,9.7904,34292.0
2017-11-15 15:20:00,11.94,11.94,11.92,11.92,79088.0,9.7904,9.7904,9.774,9.774,79088.0
2017-11-15 15:25:00,11.92,11.92,11.91,11.92,96788.0,9.774,9.774,9.7658,9.774,96788.0
2017-11-15 15:30:00,11.92,11.93,11.92,11.93,93356.0,9.774,9.7822,9.774,9.7822,93356.0
2017-11-15 15:35:00,11.93,11.94,11.92,11.93,101136.0,9.7822,9.7904,9.774,9.7822,101136.0
2017-11-15 15:40:00,11.92,11.92,11.9,11.9,86632.0,9.774,9.774,9.7576,9.7576,86632.0
2017-11-15 15:45:00,11.9,11.92,11.9,11.9,121852.0,9.7576,9.774,9.7576,9.7576,121852.0
2017-11-15 15:50:00,11.9,11.9,11.87,11.87,212248.0,9.7576,9.7576,9.733,9.733,212248.0
2017-11-15 15:55:00,11.87,11.9,11.87,11.9,440020.0,9.733,9.7576,9.733,9.7576,440020.0
2017-11-16 09:30:00,11.95,11.95,11.88,11.93,126676.0,9.7986,9.7986,9.7412,9.7822,126676.0
2017-11-16 09:35:00,11.94,12.01,11.94,11.97,136280.0,9.7904,9.8478,9.7904,9.815,136280.0
2017-11-16 09:40:00,11.97,12.01,11.97,12.0,41932.0,9.815,9.8478,9.815,9.8396,41932.0
2017-11-16 09:45:00,12.0,12.01,11.99,12.0,40968.0,9.8396,9.8478,9.8314,9.8396,40968.0
2017-11-16 09:50:00,12.0,12.02,11.99,12.0,44524.0,9.8396,9.856,9.8314,9.8396,44524.0
2017-11-16 09:55:00,12.0,12.0,11.98,11.99,31828.0,9.8396,9.8396,9.8232,9.8314,31828.0
2017-11-16 10:00:00,12.0,12.02,12.0,12.01,12156.0,9.8396,9.856,9.8396,9.8478,12156.0
2017-11-16 10:05:00,12.02,12.02,12.01,12.02,87944.0,9.856,9.856,9.8478,9.856,87944.0
2017-11-16 10:10:00,12.02,12.06,12.02,12.05,44228.0,9.856,9.8888,9.856,9.8806,44228.0
2017-11-16 10:15:00,12.06,12.09,12.06,12.08,50776.0,9.8888,9.9134,9.8888,9.9052,50776.0
2017-11-16 10:20:00,12.08,12.08,12.07,12.07,64632.0,9.9052,9.9052,9.897,9.897,64632.0
2017-11-16 10:25:00,12.07,12.08,12.06,12.07,35584.0,9.897,9.9052,9.8888,9.897,35584.0
2017-11-16 10:30:00,12.07,12.07,12.06,12.07,56080.0,9.897,9.897,9.8888,9.897,56080.0
2017-11-16 10:35:00,12.07,12.11,12.07,12.08,90448.0,9.897,9.9298,9.897,9.9052,90448.0
2017-11-16 10:40:00,12.08,12.11,12.08,12.11,86692.0,9.9052,9.9298,9.9052,9.9298,86692.0
2017-11-16 10:45:00,12.11,12.12,12.1,12.1,37956.0,9.9298,9.938,9.9216,9.9216,37956.0
2017-11-16 10:50:00,12.1,12.1,12.09,12.09,27824.0,9.9216,9.9216,9.9134,9.9134,27824.0
2017-11-16 10:55:00,12.09,12.09,12.07,12.07,54044.0,9.9134,9.9134,9.897,9.897,54044.0
2017-11-16 11:00:00,12.08,12.1,12.07,12.1,23260.0,9.9052,9.9216,9.897,9.9216,23260.0
2017-11-16 11:05:00,12.1,12.12,12.1,12.12,82508.0,9.9216,9.938,9.9216,9.938,82508.0
2017-11-16 11:10:00,12.12,12.13,12.08,12.08,70144.0,9.938,9.9462,9.9052,9.9052,70144.0
2017-11-16 11:15:00,12.07,12.08,12.06,12.07,52668.0,9.897,9.9052,9.8888,9.897,52668.0
2017-11-16 11:20:00,12.07,12.09,12.06,12.08,142916.0,9.897,9.9134,9.8888,9.9052,142916.0
2017-11-16 11:25:00,12.08,12.1,12.07,12.08,79788.0,9.9052,9.9216,9.897,9.9052,79788.0
2017-11-16 11:30:00,12.07,12.07,12.06,12.06,42924.0,9.897,9.897,9.8888,9.8888,42924.0
2017-11-16 11:35:00,12.06,12.08,12.06,12.07,28020.0,9.8888,9.9052,9.8888,9.897,28020.0
2017-11-16 11:40:00,12.07,12.08,12.06,12.08,26288.0,9.897,9.9052,9.8888,9.9052,26288.0
2017-11-16 11:45:00,12.08,12.08,12.07,12.07,18472.0,9.9052,9.9052,9.897,9.897,18472.0
2017-11-16 11:50:00,12.06,12.09,12.06,12.09,35924.0,9.8888,9.9134,9.8888,9.9134,35924.0
2017-11-16 11:55:00,12.09,12.1,12.08,12.1,88480.0,9.9134,9.9216,9.9052,9.9216,88480.0
2017-11-16 12:00:00,12.1,12.11,12.08,12.08,62640.0,9.9216,9.9298,9.9052,9.9052,62640.0
2017-11-16 12:05:00,12.08,12.09,12.07,12.08,54576.0,9.9052,9.9134,9.897,9.9052,54576.0
2017-11-16 12:10:00,12.08,12.08,12.07,12.07,25236.0,9.9052,9.9052,9.897,9.897,25236.0
2017-11-16 12:15:00,12.07,12.09,12.07,12.08,32280.0,9.897,9.9134,9.897,9.9052,32280.0
2017-11-16 12:20:00,12.08,12.09,12.08,12.08,25540.0,9.9052,9.9134,9.9052,9.9052,25540.0
2017-11-16 12:25:00,12.08,12.1,12.08,12.1,16196.0,9.9052,9.9216,9.9052,9.9216,16196.0
2017-11-16 12:30:00,12.1,12.11,12.1,12.1,12104.0,9.9216,9.9298,9.9216,9.9216,12104.0
2017-11-16 12:35:00,12.1,12.11,12.1,12.11,22768.0,9.9216,9.9298,9.9216,9.9298,22768.0
2017-11-16 12:40:00,12.11,12.12,12.11,12.12,42488.0,9.9298,9.938,9.9298,9.938,42488.0
2017-11-16 12:45:00,12.12,12.13,12.12,12.12,47844.0,9.938,9.9462,9.938,9.938,47844.0
2017-11-16 12:50:00,12.12,12.13,12.1,12.12,52984.0,9.938,9.9462,9.9216,9.938,52984.0
2017-11-16 12:55:00,12.12,12.12,12.11,12.12,14112.0,9.938,9.938,9.9298,9.938,14112.0
2017-11-16 13:00:00,12.12,12.13,12.12,12.12,27364.0,9.938,9.9462,9.938,9.938,27364.0
2017-11-16 13:05:00,12.13,12.13,12.11,12.11,27568.0,9.9462,9.9462,9.9298,9.9298,27568.0
2017-11-16 13:10:00,12.11,12.11,12.1,12.11,52136.0,9.9298,9.9298,9.9216,9.9298,52136.0
2017-11-16 13:15:00,12.11,12.11,12.1,12.1,18600.0,9.9298,9.9298,9.9216,9.9216,18600.0
2017-11-16 13:20:00,12.1,12.13,12.1,12.12,87832.0,9.9216,9.9462,9.9216,9.938,87832.0
2017-11-16 13:25:00,12.12,12.13,12.12,12.13,13520.0,9.938,9.9462,9.938,9.9462,13520.0
2017-11-16 13:30:00,12.13,12.14,12.11,12.12,45944.0,9.9462,9.9544,9.9298,9.938,45944.0
2017-11-16 13:35:00,12.12,12.13,12.11,12.12,33452.0,9.938,9.9462,9.9298,9.938,33452.0
2017-11-16 13:40:00,12.12,12.12,12.11,12.11,16536.0,9.938,9.938,9.9298,9.9298,16536.0
2017-11-16 13:45:00,12.12,12.13,12.11,12.13,20664.0,9.938,9.9462,9.9298,9.9462,20664.0
2017-11-16 13:50:00,12.12,12.13,12.11,12.11,20696.0,9.938,9.9462,9.9298,9.9298,20696.0
2017-11-16 13:55:00,12.12,12.12,12.12,12.12,7856.0,9.938,9.938,9.938,9.938,7856.0
2017-11-16 14:00:00,12.12,12.13,12.11,12.13,135824.0,9.938,9.9462,9.9298,9.9462,135824.0
2017-11-16 14:05:00,12.13,12.13,12.12,12.13,43804.0,9.9462,9.9462,9.938,9.9462,43804.0
2017-11-16 14:10:00,12.13,12.15,12.13,12.15,61728.0,9.9462,9.9626,9.9462,9.9626,61728.0
2017-11-16 14:15:00,12.15,12.15,12.13,12.13,56328.0,9.9626,9.9626,9.9462,9.9462,56328.0
2017-11-16 14:20:00,12.13,12.13,12.12,12.13,34668.0,9.9462,9.9462,9.938,9.9462,34668.0
2017-11-16 14:25:00,12.13,12.13,12.13,12.13,35524.0,9.9462,9.9462,9.9462,9.9462,35524.0
2017-11-16 14:30:00,12.13,12.13,12.12,12.13,31356.0,9.9462,9.9462,9.938,9.9462,31356.0
2017-11-16 14:35:00,12.13,12.14,12.13,12.14,54628.0,9.9462,9.9544,9.9462,9.9544,54628.0
2017-11-16 14:40:00,12.15,12.15,12.13,12.13,52576.0,9.9626,9.9626,9.9462,9.9462,52576.0
2017-11-16 14:45:00,12.14,12.14,12.13,12.13,45600.0,9.9544,9.9544,9.9462,9.9462,45600.0
2017-11-16 14:50:00,12.13,12.13,12.1,12.11,116700.0,9.9462,9.9462,9.9216,9.9298,116700.0
2017-11-16 14:55:00,12.11,12.12,12.11,12.12,76580.0,9.9298,9.938,9.9298,9.938,76580.0
2017-11-16 15:00:00,12.12,12.12,12.11,12.12,50332.0,9.938,9.938,9.9298,9.938,50332.0
2017-11-16 15:05:00,12.12,12.12,12.11,12.12,54416.0,9.938,9.938,9.9298,9.938,54416.0
2017-11-16 15:10:00,12.12,12.13,12.11,12.13,106904.0,9.938,9.9462,9.9298,9.9462,106904.0
2017-11-16 15:15:00,12.13,12.13,12.13,12.13,90992.0,9.9462,9.9462,9.9462,9.9462,90992.0
2017-11-16 15:20:00,12.13,12.14,12.13,12.14,100856.0,9.9462,9.9544,9.9462,9.9544,100856.0
2017-11-16 15:25:00,12.14,12.15,12.14,12.15,90768.0,9.9544,9.9626,9.9544,9.9626,90768.0
2017-11-16 15:30:00,12.15,12.16,12.14,12.15,140916.0,9.9626,9.9708,9.9544,9.9626,140916.0
2017-11-16 15:35:00,12.15,12.15,12.14,12.14,73880.0,9.9626,9.9626,9.9544,9.9544,73880.0
2017-11-16 15:40:00,12.14,12.14,12.12,12.12,191684.0,9.9544,9.9544,9.938,9.938,191684.0
2017-11-16 15:45:00,12.12,12.14,12.12,12.14,112424.0,9.938,9.9544,9.938,9.9544,112424.0
2017-11-16 15:50:00,12.14,12.15,12.12,12.13,289140.0,9.9544,9.9626,9.938,9.9462,289140.0
2017-11-16 15:55:00,12.12,12.13,12.11,12.12,552492.0,9.938,9.9462,9.9298,9.938,552492.0
2017-11-17 09:30:00,12.13,12.13,11.97,11.99,331144.0,9.9462,9.9462,9.815,9.8314,331144.0
2017-11-17 09:35:00,12.01,12.06,12.01,12.06,51464.0,9.8478,9.8888,9.8478,9.8888,51464.0
2017-11-17 09:40:00,12.06,12.1,12.06,12.07,65684.0,9.8888,9.9216,9.8888,9.897,65684.0
2017-11-17 09:45:00,12.06,12.06,12.02,12.02,73380.0,9.8888,9.8888,9.856,9.856,73380.0
2017-11-17 09:50:00,12.02,12.04,12.01,12.03,37068.0,9.856,9.8724,9.8478,9.8642,37068.0
2017-11-17 09:55:00,12.03,12.04,12.02,12.03,43420.0,9.8642,9.8724,9.856,9.8642,43420.0
2017-11-17 10:00:00,12.03,12.06,12.03,12.06,18800.0,9.8642,9.8888,9.8642,9.8888,18800.0
2017-11-17 10:05:00,12.06,12.1,12.06,12.1,34620.0,9.8888,9.9216,9.8888,9.9216,34620.0
2017-11-17 10:10:00,12.1,12.12,12.1,12.11,52264.0,9.9216,9.938,9.9216,9.9298,52264.0
2017-11-17 10:15:00,12.11,12.15,12.1,12.14,59064.0,9.9298,9.9626,9.9216,9.9544,59064.0
2017-11-17 10:20:00,12.15,12.15,12.14,12.15,92624.0,9.9626,9.9626,9.9544,9.9626,92624.0
2017-11-17 10:25:00,12.15,12.17,12.15,12.15,64736.0,9.9626,9.979,9.9626,9.9626,64736.0
2017-11-17 10:30:00,12.14,12.15,12.13,12.15,71144.0,9.9544,9.9626,9.9462,9.9626,71144.0
2017-11-17 10:35:00,12.15,12.17,12.14,12.14,57232.0,9.9626,9.979,9.9544,9.9544,57232.0
2017-11-17 10:40:00,12.15,12.16,12.14,12.16,53124.0,9.9626,9.9708,9.9544,9.9708,53124.0
2017-11-17 10:45:00,12.16,12.18,12.14,12.18,50004.0,9.9708,9.9872,9.9544,9.9872,50004.0
2017-11-17 10:50:00,12.18,12.19,12.17,12.17,76456.0,9.9872,9.9954,9.979,9.979,76456.0
2017-11-17 10:55:00,12.17,12.17,12.15,12.17,46996.0,9.979,9.979,9.9626,9.979,46996.0
2017-11-17 11:00:00,12.17,12.17,12.15,12.17,52120.0,9.979,9.979,9.9626,9.979,52120.0
2017-11-17 11:05:00,12.17,12.19,12.15,12.15,41440.0,9.979,9.9954,9.9626,9.9626,41440.0
2017-11-17 11:10:00,12.15,12.17,12.14,12.17,86684.0,9.9626,9.979,9.9544,9.979,86684.0
2017-11-17 11:15:00,12.17,12.17,12.14,12.15,85688.0,9.979,9.979,9.9544,9.9626,85688.0
2017-11-17 11:20:00,12.15,12.17,12.15,12.15,54788.0,9.9626,9.979,9.9626,9.9626,54788.0
2017-11-17 11:25:00,12.15,12.17,12.15,12.15,44640.0,9.9626,9.979,9.9626,9.9626,44640.0
2017-11-17 11:30:00,12.15,12.15,12.14,12.15,41020.0,9.9626,9.9626,9.9544,9.9626,41020.0
2017-11-17 11:35:00,12.15,12.15,12.13,12.13,34660.0,9.9626,9.9626,9.9462,9.9462,34660.0
2017-11-17 11:40:00,12.13,12.15,12.13,12.14,47680.0,9.9462,9.9626,9.9462,9.9544,47680.0
2017-11-17 11:45:00,12.14,12.15,12.13,12.13,71380.0,9.9544,9.9626,9.9462,9.9462,71380.0
2017-11-17 11:50:00,12.13,12.13,12.11,12.12,39604.0,9.9462,9.9462,9.9298,9.938,39604.0
2017-11-17 11:55:00,12.13,12.13,12.11,12.13,37208.0,9.9462,9.9462,9.9298,9.9462,37208.0
2017-11-17 12:00:00,12.13,12.13,12.11,12.12,42392.0,9.9462,9.9462,9.9298,9.938,42392.0
2017-11-17 12:05:00,12.12,12.15,12.12,12.14,37836.0,9.938,9.9626,9.938,9.9544,37836.0
2017-11-17 12:10:00,12.14,12.16,12.13,12.15,51640.0,9.9544,9.9708,9.9462,9.9626,51640.0
2017-11-17 12:15:00,12.15,12.16,12.14,12.14,28292.0,9.9626,9.9708,9.9544,9.9544,28292.0
2017-11-17 12:20:00,12.14,12.14,12.12,12.13,35540.0,9.9544,9.9544,9.938,9.9462,35540.0
2017-11-17 12:25:00,12.13,12.14,12.13,12.13,30216.0,9.9462,9.9544,9.9462,9.9462,30216.0
2017-11-17 12:30:00,12.13,12.13,12.12,12.13,23848.0,9.9462,9.9462,9.938,9.9462,23848.0
2017-11-17 12:35:00,12.13,12.15,12.13,12.15,35060.0,9.9462,9.9626,9.9462,9.9626,35060.0
2017-11-17 12:40:00,12.15,12.15,12.14,12.15,29368.0,9.9626,9.9626,9.9544,9.9626,29368.0
2017-11-17 12:45:00,12.15,12.15,12.13,12.14,33044.0,9.9626,9.9626,9.9462,9.9544,33044.0
2017-11-17 12:50:00,12.14,12.15,12.14,12.15,39192.0,9.9544,9.9626,9.9544,9.9626,39192.0
2017-11-17 12:55:00,12.15,12.16,12.15,12.16,37212.0,9.9626,9.9708,9.9626,9.9708,37212.0
2017-11-17 13:00:00,12.17,12.18,12.16,12.18,62724.0,9.979,9.9872,9.9708,9.9872,62724.0
2017-11-17 13:05:00,12.18,12.18,12.15,12.15,61208.0,9.9872,9.9872,9.9626,9.9626,61208.0
2017-11-17 13:10:00,12.14,12.16,12.14,12.16,59652.0,9.9544,9.9708,9.9544,9.9708,59652.0
2017-11-17 13:15:00,12.16,12.16,12.14,12.14,25088.0,9.9708,9.9708,9.9544,9.9544,25088.0
2017-11-17 13:20:00,12.14,12.15,12.13,12.14,21348.0,9.9544,9.9626,9.9462,9.9544,21348.0
2017-11-17 13:25:00,12.13,12.15,12.13,12.13,30736.0,9.9462,9.9626,9.9462,9.9462,30736.0
2017-11-17 13:30:00,12.13,12.14,12.12,12.13,42584.0,9.9462,9.9544,9.938,9.9462,42584.0
2017-11-17 13:35:00,12.13,12.13,12.12,12.13,14920.0,9.9462,9.9462,9.938,9.9462,14920.0
2017-11-17 13:40:00,12.13,12.13,12.12,12.12,15240.0,9.9462,9.9462,9.938,9.938,15240.0
2017-11-17 13:45:00,12.13,12.13,12.12,12.13,17596.0,9.9462,9.9462,9.938,9.9462,17596.0
2017-11-17 13:50:00,12.13,12.13,12.12,12.12,12000.0,9.9462,9.9462,9.938,9.938,12000.0
2017-11-17 13:55:00,12.11,12.12,12.11,12.11,18904.0,9.9298,9.938,9.9298,9.9298,18904.0
2017-11-17 14:00:00,12.11,12.11,12.1,12.1,7236.0,9.9298,9.9298,9.9216,9.9216,7236.0
2017-11-17 14:05:00,12.1,12.11,12.09,12.1,28148.0,9.9216,9.9298,9.9134,9.9216,28148.0
2017-11-17 14:10:00,12.1,12.11,12.1,12.1,10108.0,9.9216,9.9298,9.9216,9.9216,10108.0
2017-11-17 14:15:00,12.1,12.1,12.09,12.09,10892.0,9.9216,9.9216,9.9134,9.9134,10892.0
2017-11-17 14:20:00,12.1,12.1,12.1,12.1,13200.0,9.9216,9.9216,9.9216,9.9216,13200.0
2017-11-17 14:25:00,12.1,12.1,12.09,12.1,14700.0,9.9216,9.9216,9.9134,9.9216,14700.0
2017-11-17 14:30:00,12.11,12.11,12.1,12.1,15208.0,9.9298,9.9298,9.9216,9.9216,15208.0
2017-11-17 14:35:00,12.09,12.1,12.09,12.09,27004.0,9.9134,9.9216,9.9134,9.9134,27004.0
2017-11-17 14:40:00,12.09,12.1,12.09,12.09,34940.0,9.9134,9.9216,9.9134,9.9134,34940.0
2017-11-17 14:45:00,12.1,12.1,12.08,12.08,23108.0,9.9216,9.9216,9.9052,9.9052,23108.0
2017-11-17 14:50:00,12.08,12.1,12.08,12.1,23556.0,9.9052,9.9216,9.9052,9.9216,23556.0
2017-11-17 14:55:00,12.1,12.11,12.09,12.1,49500.0,9.9216,9.9298,9.9134,9.9216,49500.0
2017-11-17 15:00:00,12.1,12.11,12.09,12.1,33860.0,9.9216,9.9298,9.9134,9.9216,33860.0
2017-11-17 15:05:00,12.1,12.11,12.09,12.11,27376.0,9.9216,9.9298,9.9134,9.9298,27376.0
2017-11-17 15:10:00,12.11,12.12,12.1,12.12,53328.0,9.9298,9.938,9.9216,9.938,53328.0
2017-11-17 15:15:00,12.12,12.12,12.1,12.11,86768.0,9.938,9.938,9.9216,9.9298,86768.0
2017-11-17 15:20:00,12.11,12.12,12.11,12.11,55300.0,9.9298,9.938,9.9298,9.9298,55300.0
2017-11-17 15:25:00,12.11,12.12,12.1,12.11,103680.0,9.9298,9.938,9.9216,9.9298,103680.0
2017-11-17 15:30:00,12.11,12.11,12.1,12.1,56748.0,9.9298,9.9298,9.9216,9.9216,56748.0
2017-11-17 15:35:00,12.1,12.13,12.1,12.13,130756.0,9.9216,9.9462,9.9216,9.9462,130756.0
2017-11-17 15:40:00,12.13,12.13,12.12,12.12,121184.0,9.9462,9.9462,9.938,9.938,121184.0
2017-11-17 15:45:00,12.12,12.12,12.11,12.12,148456.0,9.938,9.938,9.9298,9.938,148456.0
2017-11-17 15:50:00,12.12,12.13,12.12,12.13,185472.0,9.938,9.9462,9.938,9.9462,185472.0
2017-11-17 15:55:00,12.13,12.13,12.12,12.12,360524.0,9.9462,9.9462,9.938,9.938,360524.0
2017-11-20 09:30:00,12.09,12.18,12.05,12.08,212348.0,9.9134,9.9872,9.8806,9.9052,212348.0
2017-11-20 09:35:00,12.08,12.1,12.05,12.05,116128.0,9.9052,9.9216,9.8806,9.8806,116128.0
2017-11-20 09:40:00,12.05,12.05,11.99,11.99,178140.0,9.8806,9.8806,9.8314,9.8314,178140.0
2017-11-20 09:45:00,11.99,12.03,11.99,11.99,145644.0,9.8314,9.8642,9.8314,9.8314,145644.0
2017-11-20 09:50:00,12.0,12.0,11.97,11.99,79460.0,9.8396,9.8396,9.815,9.8314,79460.0
2017-11-20 09:55:00,11.99,12.01,11.99,12.0,64844.0,9.8314,9.8478,9.8314,9.8396,64844.0
2017-11-20 10:00:00,12.01,12.01,11.97,11.97,69300.0,9.8478,9.8478,9.815,9.815,69300.0
2017-11-20 10:05:00,11.97,12.0,11.97,11.99,185420.0,9.815,9.8396,9.815,9.8314,185420.0
2017-11-20 10:10:00,11.99,12.0,11.97,11.97,94620.0,9.8314,9.8396,9.815,9.815,94620.0
2017-11-20 10:15:00,11.96,11.97,11.96,11.96,19772.0,9.8068,9.815,9.8068,9.8068,19772.0
2017-11-20 10:20:00,11.96,11.99,11.96,11.99,77756.0,9.8068,9.8314,9.8068,9.8314,77756.0
2017-11-20 10:25:00,11.98,11.99,11.97,11.97,84372.0,9.8232,9.8314,9.815,9.815,84372.0
2017-11-20 10:30:00,11.97,11.99,11.97,11.99,90204.0,9.815,9.8314,9.815,9.8314,90204.0
2017-11-20 10:35:00,11.99,12.0,11.97,12.0,78908.0,9.8314,9.8396,9.815,9.8396,78908.0
2017-11-20 10:40:00,12.0,12.0,11.97,11.97,54448.0,9.8396,9.8396,9.815,9.815,54448.0
2017-11-20 10:45:00,11.97,11.98,11.97,11.97,35992.0,9.815,9.8232,9.815,9.815,35992.0
2017-11-20 10:50:00,11.97,12.0,11.97,12.0,45500.0,9.815,9.8396,9.815,9.8396,45500.0
2017-11-20 10:55:00,12.0,12.01,11.99,12.0,50776.0,9.8396,9.8478,9.8314,9.8396,50776.0
2017-11-20 11:00:00,12.0,12.0,11.98,11.99,53484.0,9.8396,9.8396,9.8232,9.8314,53484.0
2017-11-20 11:05:00,11.99,12.0,11.99,11.99,37724.0,9.8314,9.8396,9.8314,9.8314,37724.0
2017-11-20 11:10:00,11.99,12.0,11.99,11.99,65252.0,9.8314,9.8396,9.8314,9.8314,65252.0
2017-11-20 11:15:00,12.0,12.0,11.98,11.98,43440.0,9.8396,9.8396,9.8232,9.8232,43440.0
2017-11-20 11:20:00,11.97,11.99,11.97,11.99,50188.0,9.815,9.8314,9.815,9.8314,50188.0
2017-11-20 11:25:00,11.99,11.99,11.97,11.97,44140.0,9.8314,9.8314,9.815,9.815,44140.0
2017-11-20 11:30:00,11.97,11.97,11.96,11.96,32932.0,9.815,9.815,9.8068,9.8068,32932.0
2017-11-20 11:35:00,11.97,11.98,11.96,11.97,62144.0,9.815,9.8232,9.8068,9.815,62144.0
2017-11-20 11:40:00,11.97,11.98,11.97,11.97,35980.0,9.815,9.8232,9.815,9.815,35980.0
2017-11-20 11:45:00,11.97,11.97,11.96,11.97,62720.0,9.815,9.815,9.8068,9.815,62720.0
2017-11-20 11:50:00,11.97,11.99,11.97,11.98,134856.0,9.815,9.8314,9.815,9.8232,134856.0
2017-11-20 11:55:00,11.98,11.99,11.98,11.98,56896.0,9.8232,9.8314,9.8232,9.8232,56896.0
2017-11-20 12:00:00,11.98,11.99,11.98,11.98,64576.0,9.8232,9.8314,9.8232,9.8232,64576.0
2017-11-20 12:05:00,11.98,11.99,11.98,11.98,37200.0,9.8232,9.8314,9.8232,9.8232,37200.0
2017-11-20 12:10:00,11.98,11.98,11.97,11.97,87108.0,9.8232,9.8232,9.815,9.815,87108.0
2017-11-20 12:15:00,11.97,11.97,11.96,11.96,22400.0,9.815,9.815,9.8068,9.8068,22400.0
2017-11-20 12:20:00,11.96,11.97,11.95,11.96,80084.0,9.8068,9.815,9.7986,9.8068,80084.0
2017-11-20 12:25:00,11.96,11.96,11.95,11.95,38396.0,9.8068,9.8068,9.7986,9.7986,38396.0
2017-11-20 12:30:00,11.95,11.97,11.95,11.97,48988.0,9.7986,9.815,9.7986,9.815,48988.0
2017-11-20 12:35:00,11.97,11.97,11.97,11.97,27232.0,9.815,9.815,9.815,9.815,27232.0
2017-11-20 12:40:00,11.97,11.99,11.97,11.99,54520.0,9.815,9.8314,9.815,9.8314,54520.0
2017-11-20 12:45:00,11.99,12.0,11.98,12.0,56236.0,9.8314,9.8396,9.8232,9.8396,56236.0
2017-11-20 12:50:00,12.0,12.0,11.99,11.99,38732.0,9.8396,9.8396,9.8314,9.8314,38732.0
2017-11-20 12:55:00,11.99,11.99,11.99,11.99,26828.0,9.8314,9.8314,9.8314,9.8314,26828.0
2017-11-20 13:00:00,11.99,12.0,11.98,11.98,51888.0,9.8314,9.8396,9.8232,9.8232,51888.0
2017-11-20 13:05:00,11.98,11.99,11.98,11.98,53352.0,9.8232,9.8314,9.8232,9.8232,53352.0
2017-11-20 13:10:00,11.98,11.99,11.97,11.99,44768.0,9.8232,9.8314,9.815,9.8314,44768.0
2017-11-20 13:15:00,11.99,11.99,11.98,11.98,30716.0,9.8314,9.8314,9.8232,9.8232,30716.0
2017-11-20 13:20:00,11.98,11.98,11.97,11.98,32756.0,9.8232,9.8232,9.815,9.8232,32756.0
2017-11-20 13:25:00,11.98,11.99,11.98,11.99,16404.0,9.8232,9.8314,9.8232,9.8314,16404.0
2017-11-20 13:30:00,11.99,11.99,11.98,11.99,26108.0,9.8314,9.8314,9.8232,9.8314,26108.0
2017-11-20 13:35:00,11.99,11.99,11.98,11.99,24064.0,9.8314,9.8314,9.8232,9.8314,24064.0
2017-11-20 13:40:00,11.98,11.99,11.97,11.98,72088.0,9.8232,9.8314,9.815,9.8232,72088.0
2017-11-20 13:45:00,11.98,11.98,11.97,11.97,21328.0,9.8232,9.8232,9.815,9.815,21328.0
2017-11-20 13:50:00,11.97,11.98,11.97,11.98,26736.0,9.815,9.8232,9.815,9.8232,26736.0
2017-11-20 13:55:00,11.98,12.0,11.97,12.0,68260.0,9.8232,9.8396,9.815,9.8396,68260.0
2017-11-20 14:00:00,12.0,12.01,11.99,11.99,35824.0,9.8396,9.8478,9.8314,9.8314,35824.0
2017-11-20 14:05:00,12.0,12.01,11.99,12.0,52076.0,9.8396,9.8478,9.8314,9.8396,52076.0
2017-11-20 14:10:00,12.0,12.01,12.0,12.01,18948.0,9.8396,9.8478,9.8396,9.8478,18948.0
2017-11-20 14:15:00,12.0,12.0,11.99,11.99,50016.0,9.8396,9.8396,9.8314,9.8314,50016.0
2017-11-20 14:20:00,11.99,11.99,11.99,11.99,65480.0,9.8314,9.8314,9.8314,9.8314,65480.0
2017-11-20 14:25:00,11.99,11.99,11.99,11.99,47132.0,9.8314,9.8314,9.8314,9.8314,47132.0
2017-11-20 14:30:00,11.99,11.99,11.99,11.99,11200.0,9.8314,9.8314,9.8314,9.8314,11200.0
2017-11-20 14:35:00,11.99,11.99,11.99,11.99,68364.0,9.8314,9.8314,9.8314,9.8314,68364.0
2017-11-20 14:40:00,11.99,12.0,11.99,11.99,54580.0,9.8314,9.8396,9.8314,9.8314,54580.0
2017-11-20 14:45:00,11.99,11.99,11.99,11.99,28940.0,9.8314,9.8314,9.8314,9.8314,28940.0
2017-11-20 14:50:00,11.99,11.99,11.99,11.99,55536.0,9.8314,9.8314,9.8314,9.8314,55536.0
2017-11-20 14:55:00,11.99,11.99,11.98,11.99,45916.0,9.8314,9.8314,9.8232,9.8314,45916.0
2017-11-20 15:00:00,11.99,12.0,11.99,12.0,44412.0,9.8314,9.8396,9.8314,9.8396,44412.0
2017-11-20 15:05:00,12.0,12.01,11.99,11.99,132468.0,9.8396,9.8478,9.8314,9.8314,132468.0
2017-11-20 15:10:00,11.99,12.01,11.99,11.99,151152.0,9.8314,9.8478,9.8314,9.8314,151152.0
2017-11-20 15:15:00,11.99,12.0,11.99,11.99,73332.0,9.8314,9.8396,9.8314,9.8314,73332.0
2017-11-20 15:20:00,11.99,11.99,11.99,11.99,65412.0,9.8314,9.8314,9.8314,9.8314,65412.0
2017-11-20 15:25:00,11.99,11.99,11.99,11.99,62492.0,9.8314,9.8314,9.8314,9.8314,62492.0
2017-11-20 15:30:00,11.99,11.99,11.98,11.98,67708.0,9.8314,9.8314,9.8232,9.8232,67708.0
2017-11-20 15:35:00,11.99,11.99,11.97,11.99,94084.0,9.8314,9.8314,9.815,9.8314,94084.0
2017-11-20 15:40:00,11.99,11.99,11.99,11.99,82804.0,9.8314,9.8314,9.8314,9.8314,82804.0
2017-11-20 15:45:00,11.99,12.0,11.99,12.0,124276.0,9.8314,9.8396,9.8314,9.8396,124276.0
2017-11-20 15:50:00,12.0,12.02,12.0,12.02,130632.0,9.8396,9.856,9.8396,9.856,130632.0
2017-11-20 15:55:00,12.01,12.03,12.01,12.03,450656.0,9.8478,9.8642,9.8478,9.8642,450656.0
2017-11-21 09:30:00,12.06,12.13,12.06,12.12,121936.0,9.8888,9.9462,9.8888,9.938,121936.0
2017-11-21 09:35:00,12.13,12.14,12.1,12.12,45640.0,9.9462,9.9544,9.9216,9.938,45640.0
2017-11-21 09:40:00,12.11,12.13,12.11,12.12,21352.0,9.9298,9.9462,9.9298,9.938,21352.0
2017-11-21 09:45:00,12.11,12.13,12.1,12.11,55268.0,9.9298,9.9462,9.9216,9.9298,55268.0
2017-11-21 09:50:00,12.12,12.14,12.11,12.13,53720.0,9.938,9.9544,9.9298,9.9462,53720.0
2017-11-21 09:55:00,12.14,12.16,12.13,12.16,55304.0,9.9544,9.9708,9.9462,9.9708,55304.0
2017-11-21 10:00:00,12.15,12.16,12.13,12.15,53592.0,9.9626,9.9708,9.9462,9.9626,53592.0
2017-11-21 10:05:00,12.15,12.15,12.12,12.13,28864.0,9.9626,9.9626,9.938,9.9462,28864.0
2017-11-21 10:10:00,12.13,12.13,12.11,12.12,30400.0,9.9462,9.9462,9.9298,9.938,30400.0
2017-11-21 10:15:00,12.11,12.12,12.09,12.09,27076.0,9.9298,9.938,9.9134,9.9134,27076.0
2017-11-21 10:20:00,12.09,12.1,12.07,12.08,16148.0,9.9134,9.9216,9.897,9.9052,16148.0
2017-11-21 10:25:00,12.07,12.08,12.06,12.08,20080.0,9.897,9.9052,9.8888,9.9052,20080.0
2017-11-21 10:30:00,12.08,12.11,12.08,12.09,22600.0,9.9052,9.9298,9.9052,9.9134,22600.0
2017-11-21 10:35:00,12.1,12.11,12.09,12.1,19724.0,9.9216,9.9298,9.9134,9.9216,19724.0
2017-11-21 10:40:00,12.1,12.12,12.1,12.12,33840.0,9.9216,9.938,9.9216,9.938,33840.0
2017-11-21 10:45:00,12.12,12.12,12.1,12.11,17452.0,9.938,9.938,9.9216,9.9298,17452.0
2017-11-21 10:50:00,12.11,12.12,12.1,12.11,47648.0,9.9298,9.938,9.9216,9.9298,47648.0
2017-11-21 10:55:00,12.1,12.12,12.1,12.12,35564.0,9.9216,9.938,9.9216,9.938,35564.0
2017-11-21 11:00:00,12.12,12.13,12.1,12.1,41544.0,9.938,9.9462,9.9216,9.9216,41544.0
2017-11-21 11:05:00,12.1,12.11,12.09,12.1,28100.0,9.9216,9.9298,9.9134,9.9216,28100.0
2017-11-21 11:10:00,12.1,12.1,12.06,12.06,24400.0,9.9216,9.9216,9.8888,9.8888,24400.0
2017-11-21 11:15:00,12.06,12.08,12.06,12.08,28176.0,9.8888,9.9052,9.8888,9.9052,28176.0
2017-11-21 11:20:00,12.08,12.09,12.07,12.09,24896.0,9.9052,9.9134,9.897,9.9134,24896.0
2017-11-21 11:25:00,12.08,12.1,12.08,12.09,24604.0,9.9052,9.9216,9.9052,9.9134,24604.0
2017-11-21 11:30:00,12.09,12.1,12.09,12.1,11596.0,9.9134,9.9216,9.9134,9.9216,11596.0
2017-11-21 11:35:00,12.1,12.1,12.1,12.1,13280.0,9.9216,9.9216,9.9216,9.9216,13280.0
2017-11-21 11:40:00,12.1,12.11,12.1,12.1,20704.0,9.9216,9.9298,9.9216,9.9216,20704.0
2017-11-21 11:45:00,12.11,12.11,12.1,12.1,11200.0,9.9298,9.9298,9.9216,9.9216,11200.0
2017-11-21 11:50:00,12.11,12.11,12.1,12.11,10568.0,9.9298,9.9298,9.9216,9.9298,10568.0
2017-11-21 11:55:00,12.12,12.12,12.11,12.11,15716.0,9.938,9.938,9.9298,9.9298,15716.0
2017-11-21 12:00:00,12.11,12.12,12.1,12.1,37164.0,9.9298,9.938,9.9216,9.9216,37164.0
2017-11-21 12:05:00,12.1,12.11,12.1,12.1,20032.0,9.9216,9.9298,9.9216,9.9216,20032.0
2017-11-21 12:10:00,12.1,12.11,12.1,12.1,13392.0,9.9216,9.9298,9.9216,9.9216,13392.0
2017-11-21 12:15:00,12.1,12.11,12.09,12.11,4788.0,9.9216,9.9298,9.9134,9.9298,4788.0
2017-11-21 12:20:00,12.11,12.11,12.09,12.09,17824.0,9.9298,9.9298,9.9134,9.9134,17824.0
2017-11-21 12:25:00,12.1,12.11,12.09,12.11,18032.0,9.9216,9.9298,9.9134,9.9298,18032.0
2017-11-21 12:30:00,12.11,12.12,12.11,12.11,19276.0,9.9298,9.938,9.9298,9.9298,19276.0
2017-11-21 12:35:00,12.11,12.13,12.11,12.12,18340.0,9.9298,9.9462,9.9298,9.938,18340.0
2017-11-21 12:40:00,12.12,12.13,12.12,12.12,22000.0,9.938,9.9462,9.938,9.938,22000.0
2017-11-21 12:45:00,12.13,12.14,12.12,12.14,24832.0,9.9462,9.9544,9.938,9.9544,24832.0
2017-11-21 12:50:00,12.13,12.13,12.12,12.12,45132.0,9.9462,9.9462,9.938,9.938,45132.0
2017-11-21 12:55:00,12.13,12.13,12.12,12.12,17488.0,9.9462,9.9462,9.938,9.938,17488.0
2017-11-21 13:00:00,12.12,12.13,12.12,12.13,17892.0,9.938,9.9462,9.938,9.9462,17892.0
2017-11-21 13:05:00,12.13,12.13,12.13,12.13,9940.0,9.9462,9.9462,9.9462,9.9462,9940.0
2017-11-21 13:10:00,12.13,12.13,12.13,12.13,11664.0,9.9462,9.9462,9.9462,9.9462,11664.0
2017-11-21 13:15:00,12.13,12.13,12.12,12.13,26024.0,9.9462,9.9462,9.938,9.9462,26024.0
2017-11-21 13:20:00,12.13,12.13,12.12,12.13,23200.0,9.9462,9.9462,9.938,9.9462,23200.0
2017-11-21 13:25:00,12.13,12.13,12.13,12.13,10100.0,9.9462,9.9462,9.9462,9.9462,10100.0
2017-11-21 13:30:00,12.13,12.13,12.12,12.13,55976.0,9.9462,9.9462,9.938,9.9462,55976.0
2017-11-21 13:35:00,12.13,12.14,12.13,12.14,42400.0,9.9462,9.9544,9.9462,9.9544,42400.0
2017-11-21 13:40:00,12.14,12.14,12.13,12.13,54392.0,9.9544,9.9544,9.9462,9.9462,54392.0
2017-11-21 13:45:00,12.14,12.14,12.13,12.13,22800.0,9.9544,9.9544,9.9462,9.9462,22800.0
2017-11-21 13:50:00,12.13,12.14,12.13,12.13,14676.0,9.9462,9.9544,9.9462,9.9462,14676.0
2017-11-21 13:55:00,12.13,12.13,12.12,12.12,6880.0,9.9462,9.9462,9.938,9.938,6880.0
2017-11-21 14:00:00,12.12,12.12,12.11,12.12,29504.0,9.938,9.938,9.9298,9.938,29504.0
2017-11-21 14:05:00,12.12,12.12,12.11,12.12,33640.0,9.938,9.938,9.9298,9.938,33640.0
2017-11-21 14:10:00,12.12,12.12,12.12,12.12,18888.0,9.938,9.938,9.938,9.938,18888.0
2017-11-21 14:15:00,12.12,12.12,12.12,12.12,26392.0,9.938,9.938,9.938,9.938,26392.0
2017-11-21 14:20:00,12.12,12.13,12.12,12.12,24424.0,9.938,9.9462,9.938,9.938,24424.0
2017-11-21 14:25:00,12.12,12.12,12.11,12.12,22752.0,9.938,9.938,9.9298,9.938,22752.0
2017-11-21 14:30:00,12.12,12.12,12.11,12.12,21784.0,9.938,9.938,9.9298,9.938,21784.0
2017-11-21 14:35:00,12.12,12.13,12.12,12.13,37820.0,9.938,9.9462,9.938,9.9462,37820.0
2017-11-21 14:40:00,12.13,12.13,12.13,12.13,22660.0,9.9462,9.9462,9.9462,9.9462,22660.0
2017-11-21 14:45:00,12.13,12.15,12.13,12.15,25016.0,9.9462,9.9626,9.9462,9.9626,25016.0
2017-11-21 14:50:00,12.15,12.15,12.14,12.14,45200.0,9.9626,9.9626,9.9544,9.9544,45200.0
2017-11-21 14:55:00,12.14,12.15,12.14,12.15,16400.0,9.9544,9.9626,9.9544,9.9626,16400.0
2017-11-21 15:00:00,12.15,12.15,12.13,12.13,36712.0,9.9626,9.9626,9.9462,9.9462,36712.0
2017-11-21 15:05:00,12.13,12.14,12.13,12.14,34576.0,9.9462,9.9544,9.9462,9.9544,34576.0
2017-11-21 15:10:00,12.13,12.14,12.13,12.13,40280.0,9.9462,9.9544,9.9462,9.9462,40280.0
2017-11-21 15:15:00,12.14,12.14,12.13,12.13,25968.0,9.9544,9.9544,9.9462,9.9462,25968.0
2017-11-21 15:20:00,12.13,12.13,12.12,12.12,29336.0,9.9462,9.9462,9.938,9.938,29336.0
2017-11-21 15:25:00,12.12,12.13,12.12,12.12,28544.0,9.938,9.9462,9.938,9.938,28544.0
2017-11-21 15:30:00,12.12,12.14,12.12,12.14,70040.0,9.938,9.9544,9.938,9.9544,70040.0
2017-11-21 15:35:00,12.14,12.14,12.13,12.14,64392.0,9.9544,9.9544,9.9462,9.9544,64392.0
2017-11-21 15:40:00,12.14,12.14,12.13,12.13,57640.0,9.9544,9.9544,9.9462,9.9462,57640.0
2017-11-21 15:45:00,12.13,12.13,12.12,12.12,74080.0,9.9462,9.9462,9.938,9.938,74080.0
2017-11-21 15:50:00,12.12,12.12,12.1,12.1,156636.0,9.938,9.938,9.9216,9.9216,156636.0
2017-11-21 15:55:00,12.1,12.12,12.1,12.12,333144.0,9.9216,9.938,9.9216,9.938,333144.0
2017-11-22 09:30:00,12.13,12.18,12.12,12.17,105060.0,9.9462,9.9872,9.938,9.979,105060.0
2017-11-22 09:35:00,12.18,12.19,12.17,12.18,17040.0,9.9872,9.9954,9.979,9.9872,17040.0
2017-11-22 09:40:00,12.19,12.23,12.19,12.22,125132.0,9.9954,10.0282,9.9954,10.02,125132.0
2017-11-22 09:45:00,12.22,12.25,12.21,12.24,92608.0,10.02,10.0446,10.0118,10.0364,92608.0
2017-11-22 09:50:00,12.24,12.25,12.24,12.24,23160.0,10.0364,10.0446,10.0364,10.0364,23160.0
2017-11-22 09:55:00,12.23,12.24,12.22,12.24,37212.0,10.0282,10.0364,10.02,10.0364,37212.0
2017-11-22 10:00:00,12.23,12.24,12.21,12.21,23540.0,10.0282,10.0364,10.0118,10.0118,23540.0
2017-11-22 10:05:00,12.22,12.27,12.2,12.25,399016.0,10.02,10.061,10.0036,10.0446,399016.0
2017-11-22 10:10:00,12.24,12.28,12.24,12.28,107608.0,10.0364,10.0692,10.0364,10.0692,107608.0
2017-11-22 10:15:00,12.28,12.37,12.28,12.37,370600.0,10.0692,10.143,10.0692,10.143,370600.0
2017-11-22 10:20:00,12.37,12.38,12.35,12.37,63020.0,10.143,10.1512,10.1266,10.143,63020.0
2017-11-22 10:25:00,12.37,12.37,12.34,12.34,59864.0,10.143,10.143,10.1184,10.1184,59864.0
2017-11-22 10:30:00,12.34,12.37,12.32,12.34,55200.0,10.1184,10.143,10.102,10.1184,55200.0
2017-11-22 10:35:00,12.35,12.35,12.34,12.35,39624.0,10.1266,10.1266,10.1184,10.1266,39624.0
2017-11-22 10:40:00,12.35,12.39,12.35,12.38,107520.0,10.1266,10.1594,10.1266,10.1512,107520.0
2017-11-22 10:45:00,12.39,12.39,12.35,12.35,92060.0,10.1594,10.1594,10.1266,10.1266,92060.0
2017-11-22 10:50:00,12.34,12.34,12.3,12.31,38172.0,10.1184,10.1184,10.0856,10.0938,38172.0
2017-11-22 10:55:00,12.31,12.38,12.31,12.35,416824.0,10.0938,10.1512,10.0938,10.1266,416824.0
2017-11-22 11:00:00,12.35,12.35,12.32,12.34,37160.0,10.1266,10.1266,10.102,10.1184,37160.0
2017-11-22 11:05:00,12.34,12.35,12.32,12.33,120144.0,10.1184,10.1266,10.102,10.1102,120144.0
2017-11-22 11:10:00,12.33,12.33,12.31,12.31,21088.0,10.1102,10.1102,10.0938,10.0938,21088.0
2017-11-22 11:15:00,12.31,12.31,12.27,12.27,109804.0,10.0938,10.0938,10.061,10.061,109804.0
2017-11-22 11:20:00,12.28,12.29,12.28,12.28,27988.0,10.0692,10.0774,10.0692,10.0692,27988.0
2017-11-22 11:25:00,12.28,12.29,12.28,12.28,11916.0,10.0692,10.0774,10.0692,10.0692,11916.0
2017-11-22 11:30:00,12.28,12.29,12.27,12.29,43804.0,10.0692,10.0774,10.061,10.0774,43804.0
2017-11-22 11:35:00,12.29,12.3,12.28,12.29,52920.0,10.0774,10.0856,10.0692,10.0774,52920.0
2017-11-22 11:40:00,12.3,12.3,12.26,12.26,130880.0,10.0856,10.0856,10.0528,10.0528,130880.0
2017-11-22 11:45:00,12.26,12.26,12.24,12.24,24600.0,10.0528,10.0528,10.0364,10.0364,24600.0
2017-11-22 11:50:00,12.24,12.25,12.23,12.24,40356.0,10.0364,10.0446,10.0282,10.0364,40356.0
2017-11-22 11:55:00,12.24,12.24,12.24,12.24,10400.0,10.0364,10.0364,10.0364,10.0364,10400.0
2017-11-22 12:00:00,12.23,12.26,12.23,12.24,36592.0,10.0282,10.0528,10.0282,10.0364,36592.0
2017-11-22 12:05:00,12.24,12.25,12.23,12.24,47240.0,10.0364,10.0446,10.0282,10.0364,47240.0
2017-11-22 12:10:00,12.24,12.24,12.22,12.24,48436.0,10.0364,10.0364,10.02,10.0364,48436.0
2017-11-22 12:15:00,12.24,12.25,12.24,12.24,37868.0,10.0364,10.0446,10.0364,10.0364,37868.0
2017-11-22 12:20:00,12.24,12.26,12.23,12.26,389940.0,10.0364,10.0528,10.0282,10.0528,389940.0
2017-11-22 12:25:00,12.26,12.27,12.24,12.24,87872.0,10.0528,10.061,10.0364,10.0364,87872.0
2017-11-22 12:30:00,12.22,12.25,12.22,12.24,178100.0,10.02,10.0446,10.02,10.0364,178100.0
2017-11-22 12:35:00,12.24,12.25,12.23,12.23,139884.0,10.0364,10.0446,10.0282,10.0282,139884.0
2017-11-22 12:40:00,12.24,12.24,12.22,12.22,76408.0,10.0364,10.0364,10.02,10.02,76408.0
2017-11-22 12:45:00,12.22,12.23,12.19,12.22,192320.0,10.02,10.0282,9.9954,10.02,192320.0
2017-11-22 12:50:00,12.22,12.24,12.22,12.24,31696.0,10.02,10.0364,10.02,10.0364,31696.0
2017-11-22 12:55:00,12.24,12.27,12.24,12.27,199412.0,10.0364,10.061,10.0364,10.061,199412.0
2017-11-22 13:00:00,12.27,12.27,12.25,12.26,287372.0,10.061,10.061,10.0446,10.0528,287372.0
2017-11-22 13:05:00,12.27,12.28,12.23,12.24,271664.0,10.061,10.0692,10.0282,10.0364,271664.0
2017-11-22 13:10:00,12.24,12.24,12.23,12.24,19400.0,10.0364,10.0364,10.0282,10.0364,19400.0
2017-11-22 13:15:00,12.24,12.24,12.22,12.24,43184.0,10.0364,10.0364,10.02,10.0364,43184.0
2017-11-22 13:20:00,12.24,12.24,12.22,12.22,27080.0,10.0364,10.0364,10.02,10.02,27080.0
2017-11-22 13:25:00,12.23,12.24,12.23,12.23,47588.0,10.0282,10.0364,10.0282,10.0282,47588.0
2017-11-22 13:30:00,12.23,12.23,12.22,12.22,35964.0,10.0282,10.0282,10.02,10.02,35964.0
2017-11-22 13:35:00,12.22,12.24,12.22,12.23,35556.0,10.02,10.0364,10.02,10.0282,35556.0
2017-11-22 13:40:00,12.22,12.22,12.2,12.22,47736.0,10.02,10.02,10.0036,10.02,47736.0
2017-11-22 13:45:00,12.22,12.22,12.21,12.21,36852.0,10.02,10.02,10.0118,10.0118,36852.0
2017-11-22 13:50:00,12.21,12.21,12.2,12.21,38320.0,10.0118,10.0118,10.0036,10.0118,38320.0
2017-11-22 13:55:00,12.21,12.22,12.2,12.2,53256.0,10.0118,10.02,10.0036,10.0036,53256.0
2017-11-22 14:00:00,12.2,12.2,12.18,12.19,55992.0,10.0036,10.0036,9.9872,9.9954,55992.0
2017-11-22 14:05:00,12.19,12.19,12.18,12.19,55016.0,9.9954,9.9954,9.9872,9.9954,55016.0
2017-11-22 14:10:00,12.18,12.19,12.16,12.17,68916.0,9.9872,9.9954,9.9708,9.979,68916.0
2017-11-22 14:15:00,12.17,12.17,12.14,12.15,73512.0,9.979,9.979,9.9544,9.9626,73512.0
2017-11-22 14:20:00,12.15,12.19,12.15,12.17,172228.0,9.9626,9.9954,9.9626,9.979,172228.0
2017-11-22 14:25:00,12.17,12.18,12.16,12.17,34040.0,9.979,9.9872,9.9708,9.979,34040.0
2017-11-22 14:30:00,12.17,12.19,12.17,12.18,73808.0,9.979,9.9954,9.979,9.9872,73808.0
2017-11-22 14:35:00,12.18,12.2,12.18,12.18,151324.0,9.9872,10.0036,9.9872,9.9872,151324.0
2017-11-22 14:40:00,12.18,12.19,12.18,12.18,71184.0,9.9872,9.9954,9.9872,9.9872,71184.0
2017-11-22 14:45:00,12.18,12.19,12.18,12.19,45900.0,9.9872,9.9954,9.9872,9.9954,45900.0
2017-11-22 14:50:00,12.19,12.2,12.18,12.18,35188.0,9.9954,10.0036,9.9872,9.9872,35188.0
2017-11-22 14:55:00,12.19,12.19,12.18,12.18,26064.0,9.9954,9.9954,9.9872,9.9872,26064.0
2017-11-22 15:00:00,12.18,12.18,12.18,12.18,16632.0,9.9872,9.9872,9.9872,9.9872,16632.0
2017-11-22 15:05:00,12.18,12.2,12.18,12.2,64536.0,9.9872,10.0036,9.9872,10.0036,64536.0
2017-11-22 15:10:00,12.2,12.2,12.2,12.2,30280.0,10.0036,10.0036,10.0036,10.0036,30280.0
2017-11-22 15:15:00,12.2,12.2,12.18,12.18,47520.0,10.0036,10.0036,9.9872,9.9872,47520.0
2017-11-22 15:20:00,12.18,12.2,12.18,12.19,62896.0,9.9872,10.0036,9.9872,9.9954,62896.0
2017-11-22 15:25:00,12.19,12.19,12.17,12.17,56332.0,9.9954,9.9954,9.979,9.979,56332.0
2017-11-22 15:30:00,12.18,12.19,12.18,12.19,128772.0,9.9872,9.9954,9.9872,9.9954,128772.0
2017-11-22 15:35:00,12.19,12.21,12.19,12.21,71448.0,9.9954,10.0118,9.9954,10.0118,71448.0
2017-11-22 15:40:00,12.21,12.21,12.2,12.2,79440.0,10.0118,10.0118,10.0036,10.0036,79440.0
2017-11-22 15:45:00,12.2,12.21,12.2,12.21,150108.0,10.0036,10.0118,10.0036,10.0118,150108.0
2017-11-22 15:50:00,12.21,12.22,12.2,12.2,130412.0,10.0118,10.02,10.0036,10.0036,130412.0
2017-11-22 15:55:00,12.2,12.2,12.19,12.19,248652.0,10.0036,10.0036,9.9954,9.9954,248652.0
2017-11-24 09:30:00,12.22,12.22,12.16,12.19,145636.0,10.02,10.02,9.9708,9.9954,145636.0
2017-11-24 09:35:00,12.19,12.19,12.12,12.15,42220.0,9.9954,9.9954,9.938,9.9626,42220.0
2017-11-24 09:40:00,12.14,12.17,12.14,12.17,46044.0,9.9544,9.979,9.9544,9.979,46044.0
2017-11-24 09:45:00,12.18,12.2,12.17,12.18,48556.0,9.9872,10.0036,9.979,9.9872,48556.0
2017-11-24 09:50:00,12.19,12.2,12.13,12.14,91208.0,9.9954,10.0036,9.9462,9.9544,91208.0
2017-11-24 09:55:00,12.14,12.15,12.14,12.15,41992.0,9.9544,9.9626,9.9544,9.9626,41992.0
2017-11-24 10:00:00,12.15,12.16,12.12,12.13,69320.0,9.9626,9.9708,9.938,9.9462,69320.0
2017-11-24 10:05:00,12.13,12.13,12.11,12.11,29200.0,9.9462,9.9462,9.9298,9.9298,29200.0
2017-11-24 10:10:00,12.12,12.13,12.11,12.11,24400.0,9.938,9.9462,9.9298,9.9298,24400.0
2017-11-24 10:15:00,12.11,12.13,12.11,12.12,36584.0,9.9298,9.9462,9.9298,9.938,36584.0
2017-11-24 10:20:00,12.12,12.12,12.11,12.12,24880.0,9.938,9.938,9.9298,9.938,24880.0
2017-11-24 10:25:00,12.12,12.13,12.11,12.12,23300.0,9.938,9.9462,9.9298,9.938,23300.0
2017-11-24 10:30:00,12.12,12.15,12.12,12.15,66316.0,9.938,9.9626,9.938,9.9626,66316.0
2017-11-24 10:35:00,12.15,12.17,12.15,12.16,50720.0,9.9626,9.979,9.9626,9.9708,50720.0
2017-11-24 10:40:00,12.17,12.17,12.15,12.17,44800.0,9.979,9.979,9.9626,9.979,44800.0
2017-11-24 10:45:00,12.17,12.18,12.14,12.14,45536.0,9.979,9.9872,9.9544,9.9544,45536.0
2017-11-24 10:50:00,12.14,12.18,12.14,12.18,72004.0,9.9544,9.9872,9.9544,9.9872,72004.0
2017-11-24 10:55:00,12.18,12.21,12.18,12.21,91800.0,9.9872,10.0118,9.9872,10.0118,91800.0
2017-11-24 11:00:00,12.2,12.2,12.18,12.19,70188.0,10.0036,10.0036,9.9872,9.9954,70188.0
2017-11-24 11:05:00,12.19,12.2,12.18,12.18,62980.0,9.9954,10.0036,9.9872,9.9872,62980.0
2017-11-24 11:10:00,12.18,12.2,12.18,12.19,64368.0,9.9872,10.0036,9.9872,9.9954,64368.0
2017-11-24 11:15:00,12.19,12.21,12.19,12.19,71208.0,9.9954,10.0118,9.9954,9.9954,71208.0
2017-11-24 11:20:00,12.2,12.22,12.2,12.22,67248.0,10.0036,10.02,10.0036,10.02,67248.0
2017-11-24 11:25:00,12.22,12.22,12.2,12.21,89736.0,10.02,10.02,10.0036,10.0118,89736.0
2017-11-24 11:30:00,12.2,12.21,12.2,12.2,40880.0,10.0036,10.0118,10.0036,10.0036,40880.0
2017-11-24 11:35:00,12.2,12.23,12.2,12.22,80656.0,10.0036,10.0282,10.0036,10.02,80656.0
2017-11-24 11:40:00,12.22,12.23,12.22,12.22,49612.0,10.02,10.0282,10.02,10.02,49612.0
2017-11-24 11:45:00,12.22,12.24,12.22,12.24,68396.0,10.02,10.0364,10.02,10.0364,68396.0
2017-11-24 11:50:00,12.24,12.25,12.23,12.25,58580.0,10.0364,10.0446,10.0282,10.0446,58580.0
2017-11-24 11:55:00,12.25,12.25,12.24,12.24,59228.0,10.0446,10.0446,10.0364,10.0364,59228.0
2017-11-24 12:00:00,12.24,12.25,12.23,12.24,71660.0,10.0364,10.0446,10.0282,10.0364,71660.0
2017-11-24 12:05:00,12.24,12.24,12.22,12.23,40472.0,10.0364,10.0364,10.02,10.0282,40472.0
2017-11-24 12:10:00,12.24,12.24,12.23,12.23,50668.0,10.0364,10.0364,10.0282,10.0282,50668.0
2017-11-24 12:15:00,12.23,12.25,12.23,12.24,72848.0,10.0282,10.0446,10.0282,10.0364,72848.0
2017-11-24 12:20:00,12.24,12.25,12.24,12.25,76180.0,10.0364,10.0446,10.0364,10.0446,76180.0
2017-11-24 12:25:00,12.25,12.26,12.25,12.25,78704.0,10.0446,10.0528,10.0446,10.0446,78704.0
2017-11-24 12:30:00,12.25,12.25,12.24,12.25,66912.0,10.0446,10.0446,10.0364,10.0446,66912.0
2017-11-24 12:35:00,12.25,12.26,12.25,12.26,87852.0,10.0446,10.0528,10.0446,10.0528,87852.0
2017-11-24 12:40:00,12.26,12.28,12.26,12.27,102312.0,10.0528,10.0692,10.0528,10.061,102312.0
2017-11-24 12:45:00,12.27,12.28,12.26,12.28,103144.0,10.061,10.0692,10.0528,10.0692,103144.0
2017-11-24 12:50:00,12.28,12.29,12.27,12.28,202340.0,10.0692,10.0774,10.061,10.0692,202340.0
2017-11-24 12:55:00,12.28,12.28,12.25,12.27,402056.0,10.0692,10.0692,10.0446,10.061,402056.0
2017-11-27 09:30:00,12.26,12.39,12.25,12.38,283044.0,10.0528,10.1594,10.0446,10.1512,283044.0
2017-11-27 09:35:00,12.37,12.38,12.35,12.36,79644.0,10.143,10.1512,10.1266,10.1348,79644.0
2017-11-27 09:40:00,12.37,12.37,12.35,12.37,131552.0,10.143,10.143,10.1266,10.143,131552.0
2017-11-27 09:45:00,12.37,12.38,12.36,12.36,46960.0,10.143,10.1512,10.1348,10.1348,46960.0
2017-11-27 09:50:00,12.36,12.38,12.36,12.38,57868.0,10.1348,10.1512,10.1348,10.1512,57868.0
2017-11-27 09:55:00,12.38,12.44,12.38,12.43,134216.0,10.1512,10.2004,10.1512,10.1922,134216.0
2017-11-27 10:00:00,12.43,12.43,12.39,12.39,64176.0,10.1922,10.1922,10.1594,10.1594,64176.0
2017-11-27 10:05:00,12.39,12.39,12.35,12.36,58952.0,10.1594,10.1594,10.1266,10.1348,58952.0
2017-11-27 10:10:00,12.36,12.37,12.33,12.34,63300.0,10.1348,10.143,10.1102,10.1184,63300.0
2017-11-27 10:15:00,12.34,12.36,12.34,12.35,50812.0,10.1184,10.1348,10.1184,10.1266,50812.0
2017-11-27 10:20:00,12.35,12.35,12.32,12.33,37800.0,10.1266,10.1266,10.102,10.1102,37800.0
2017-11-27 10:25:00,12.33,12.34,12.29,12.31,115244.0,10.1102,10.1184,10.0774,10.0938,115244.0
2017-11-27 10:30:00,12.31,12.32,12.3,12.32,118004.0,10.0938,10.102,10.0856,10.102,118004.0
2017-11-27 10:35:00,12.32,12.33,12.31,12.32,26552.0,10.102,10.1102,10.0938,10.102,26552.0
2017-11-27 10:40:00,12.32,12.34,12.31,12.34,22812.0,10.102,10.1184,10.0938,10.1184,22812.0
2017-11-27 10:45:00,12.34,12.34,12.31,12.31,92720.0,10.1184,10.1184,10.0938,10.0938,92720.0
2017-11-27 10:50:00,12.31,12.33,12.31,12.31,25792.0,10.0938,10.1102,10.0938,10.0938,25792.0
2017-11-27 10:55:00,12.31,12.32,12.31,12.31,29572.0,10.0938,10.102,10.0938,10.0938,29572.0
2017-11-27 11:00:00,12.31,12.32,12.3,12.32,48240.0,10.0938,10.102,10.0856,10.102,48240.0
2017-11-27 11:05:00,12.31,12.32,12.31,12.31,53744.0,10.0938,10.102,10.0938,10.0938,53744.0
2017-11-27 11:10:00,12.31,12.31,12.29,12.29,96068.0,10.0938,10.0938,10.0774,10.0774,96068.0
2017-11-27 11:15:00,12.29,12.29,12.25,12.26,59508.0,10.0774,10.0774,10.0446,10.0528,59508.0
2017-11-27 11:20:00,12.25,12.25,12.23,12.24,46348.0,10.0446,10.0446,10.0282,10.0364,46348.0
2017-11-27 11:25:00,12.24,12.27,12.24,12.24,110544.0,10.0364,10.061,10.0364,10.0364,110544.0
2017-11-27 11:30:00,12.24,12.28,12.24,12.26,57860.0,10.0364,10.0692,10.0364,10.0528,57860.0
2017-11-27 11:35:00,12.25,12.26,12.24,12.24,48108.0,10.0446,10.0528,10.0364,10.0364,48108.0
2017-11-27 11:40:00,12.25,12.26,12.25,12.26,47688.0,10.0446,10.0528,10.0446,10.0528,47688.0
2017-11-27 11:45:00,12.26,12.29,12.26,12.26,63600.0,10.0528,10.0774,10.0528,10.0528,63600.0
2017-11-27 11:50:00,12.26,12.26,12.25,12.25,46236.0,10.0528,10.0528,10.0446,10.0446,46236.0
2017-11-27 11:55:00,12.25,12.25,12.22,12.23,56116.0,10.0446,10.0446,10.02,10.0282,56116.0
2017-11-27 12:00:00,12.23,12.23,12.2,12.21,35268.0,10.0282,10.0282,10.0036,10.0118,35268.0
2017-11-27 12:05:00,12.2,12.21,12.2,12.21,27180.0,10.0036,10.0118,10.0036,10.0118,27180.0
2017-11-27 12:10:00,12.21,12.24,12.21,12.23,51816.0,10.0118,10.0364,10.0118,10.0282,51816.0
2017-11-27 12:15:00,12.23,12.24,12.22,12.22,23680.0,10.0282,10.0364,10.02,10.02,23680.0
2017-11-27 12:20:00,12.22,12.23,12.21,12.21,50496.0,10.02,10.0282,10.0118,10.0118,50496.0
2017-11-27 12:25:00,12.21,12.22,12.2,12.22,36468.0,10.0118,10.02,10.0036,10.02,36468.0
2017-11-27 12:30:00,12.22,12.22,12.21,12.22,22284.0,10.02,10.02,10.0118,10.02,22284.0
2017-11-27 12:35:00,12.22,12.22,12.2,12.21,24696.0,10.02,10.02,10.0036,10.0118,24696.0
2017-11-27 12:40:00,12.2,12.2,12.19,12.19,24092.0,10.0036,10.0036,9.9954,9.9954,24092.0
2017-11-27 12:45:00,12.19,12.21,12.19,12.21,45004.0,9.9954,10.0118,9.9954,10.0118,45004.0
2017-11-27 12:50:00,12.21,12.24,12.2,12.22,56260.0,10.0118,10.0364,10.0036,10.02,56260.0
2017-11-27 12:55:00,12.23,12.23,12.22,12.22,21012.0,10.0282,10.0282,10.02,10.02,21012.0
2017-11-27 13:00:00,12.23,12.23,12.22,12.22,27460.0,10.0282,10.0282,10.02,10.02,27460.0
2017-11-27 13:05:00,12.22,12.22,12.21,12.22,22000.0,10.02,10.02,10.0118,10.02,22000.0
2017-11-27 13:10:00,12.22,12.22,12.21,12.21,29200.0,10.02,10.02,10.0118,10.0118,29200.0
2017-11-27 13:15:00,12.21,12.22,12.21,12.21,31904.0,10.0118,10.02,10.0118,10.0118,31904.0
2017-11-27 13:20:00,12.21,12.21,12.2,12.2,47308.0,10.0118,10.0118,10.0036,10.0036,47308.0
2017-11-27 13:25:00,12.2,12.21,12.19,12.21,29648.0,10.0036,10.0118,9.9954,10.0118,29648.0
2017-11-27 13:30:00,12.21,12.21,12.2,12.21,48164.0,10.0118,10.0118,10.0036,10.0118,48164.0
2017-11-27 13:35:00,12.2,12.22,12.2,12.21,15200.0,10.0036,10.02,10.0036,10.0118,15200.0
2017-11-27 13:40:00,12.21,12.22,12.21,12.22,30000.0,10.0118,10.02,10.0118,10.02,30000.0
2017-11-27 13:45:00,12.22,12.22,12.21,12.22,21340.0,10.02,10.02,10.0118,10.02,21340.0
2017-11-27 13:50:00,12.22,12.24,12.22,12.23,37200.0,10.02,10.0364,10.02,10.0282,37200.0
2017-11-27 13:55:00,12.22,12.23,12.22,12.22,14680.0,10.02,10.0282,10.02,10.02,14680.0
2017-11-27 14:00:00,12.22,12.22,12.22,12.22,30268.0,10.02,10.02,10.02,10.02,30268.0
2017-11-27 14:05:00,12.22,12.22,12.21,12.22,43352.0,10.02,10.02,10.0118,10.02,43352.0
2017-11-27 14:10:00,12.22,12.22,12.21,12.21,30232.0,10.02,10.02,10.0118,10.0118,30232.0
2017-11-27 14:15:00,12.21,12.23,12.21,12.22,39224.0,10.0118,10.0282,10.0118,10.02,39224.0
2017-11-27 14:20:00,12.22,12.23,12.21,12.23,56036.0,10.02,10.0282,10.0118,10.0282,56036.0
2017-11-27 14:25:00,12.23,12.24,12.23,12.23,27752.0,10.0282,10.0364,10.0282,10.0282,27752.0
2017-11-27 14:30:00,12.23,12.24,12.22,12.24,46680.0,10.0282,10.0364,10.02,10.0364,46680.0
2017-11-27 14:35:00,12.24,12.24,12.22,12.23,41592.0,10.0364,10.0364,10.02,10.0282,41592.0
2017-11-27 14:40:00,12.23,12.23,12.22,12.23,23320.0,10.0282,10.0282,10.02,10.0282,23320.0
2017-11-27 14:45:00,12.23,12.24,12.22,12.24,46296.0,10.0282,10.0364,10.02,10.0364,46296.0
2017-11-27 14:50:00,12.23,12.24,12.22,12.22,57272.0,10.0282,10.0364,10.02,10.02,57272.0
2017-11-27 14:55:00,12.22,12.23,12.22,12.23,28380.0,10.02,10.0282,10.02,10.0282,28380.0
2017-11-27 15:00:00,12.23,12.23,12.21,12.22,63664.0,10.0282,10.0282,10.0118,10.02,63664.0
2017-11-27 15:05:00,12.22,12.22,12.21,12.21,33596.0,10.02,10.02,10.0118,10.0118,33596.0
2017-11-27 15:10:00,12.21,12.23,12.21,12.23,65720.0,10.0118,10.0282,10.0118,10.0282,65720.0
2017-11-27 15:15:00,12.23,12.24,12.22,12.22,72944.0,10.0282,10.0364,10.02,10.02,72944.0
2017-11-27 15:20:00,12.22,12.24,12.21,12.24,49732.0,10.02,10.0364,10.0118,10.0364,49732.0
2017-11-27 15:25:00,12.24,12.24,12.22,12.23,43392.0,10.0364,10.0364,10.02,10.0282,43392.0
2017-11-27 15:30:00,12.23,12.25,12.22,12.25,78692.0,10.0282,10.0446,10.02,10.0446,78692.0
2017-11-27 15:35:00,12.25,12.25,12.24,12.25,77304.0,10.0446,10.0446,10.0364,10.0446,77304.0
2017-11-27 15:40:00,12.25,12.27,12.25,12.26,136520.0,10.0446,10.061,10.0446,10.0528,136520.0
2017-11-27 15:45:00,12.26,12.26,12.24,12.26,88032.0,10.0528,10.0528,10.0364,10.0528,88032.0
2017-11-27 15:50:00,12.26,12.26,12.23,12.24,165804.0,10.0528,10.0528,10.0282,10.0364,165804.0
2017-11-27 15:55:00,12.24,12.24,12.24,12.24,259688.0,10.0364,10.0364,10.0364,10.0364,259688.0
2017-11-28 09:30:00,12.24,12.27,12.21,12.22,63568.0,10.0364,10.061,10.0118,10.02,63568.0
2017-11-28 09:35:00,12.23,12.26,12.21,12.26,44000.0,10.0282,10.0528,10.0118,10.0528,44000.0
2017-11-28 09:40:00,12.25,12.3,12.25,12.3,38508.0,10.0446,10.0856,10.0446,10.0856,38508.0
2017-11-28 09:45:00,12.29,12.29,12.27,12.27,37848.0,10.0774,10.0774,10.061,10.061,37848.0
2017-11-28 09:50:00,12.27,12.31,12.27,12.3,60900.0,10.061,10.0938,10.061,10.0856,60900.0
2017-11-28 09:55:00,12.29,12.31,12.29,12.29,31664.0,10.0774,10.0938,10.0774,10.0774,31664.0
2017-11-28 10:00:00,12.3,12.34,12.3,12.33,110804.0,10.0856,10.1184,10.0856,10.1102,110804.0
2017-11-28 10:05:00,12.33,12.36,12.31,12.33,289452.0,10.1102,10.1348,10.0938,10.1102,289452.0
2017-11-28 10:10:00,12.34,12.37,12.33,12.35,146420.0,10.1184,10.143,10.1102,10.1266,146420.0
2017-11-28 10:15:00,12.35,12.35,12.34,12.35,40284.0,10.1266,10.1266,10.1184,10.1266,40284.0
2017-11-28 10:20:00,12.35,12.35,12.34,12.34,73824.0,10.1266,10.1266,10.1184,10.1184,73824.0
2017-11-28 10:25:00,12.34,12.36,12.34,12.36,284244.0,10.1184,10.1348,10.1184,10.1348,284244.0
2017-11-28 10:30:00,12.36,12.37,12.36,12.37,94256.0,10.1348,10.143,10.1348,10.143,94256.0
2017-11-28 10:35:00,12.37,12.39,12.37,12.38,72764.0,10.143,10.1594,10.143,10.1512,72764.0
2017-11-28 10:40:00,12.38,12.4,12.37,12.38,49424.0,10.1512,10.1676,10.143,10.1512,49424.0
2017-11-28 10:45:00,12.37,12.38,12.35,12.37,45828.0,10.143,10.1512,10.1266,10.143,45828.0
2017-11-28 10:50:00,12.36,12.37,12.34,12.35,65720.0,10.1348,10.143,10.1184,10.1266,65720.0
2017-11-28 10:55:00,12.35,12.37,12.35,12.36,55368.0,10.1266,10.143,10.1266,10.1348,55368.0
2017-11-28 11:00:00,12.35,12.36,12.34,12.35,68140.0,10.1266,10.1348,10.1184,10.1266,68140.0
2017-11-28 11:05:00,12.35,12.36,12.34,12.36,65560.0,10.1266,10.1348,10.1184,10.1348,65560.0
2017-11-28 11:10:00,12.36,12.37,12.36,12.36,37992.0,10.1348,10.143,10.1348,10.1348,37992.0
2017-11-28 11:15:00,12.36,12.38,12.35,12.36,40028.0,10.1348,10.1512,10.1266,10.1348,40028.0
2017-11-28 11:20:00,12.35,12.36,12.33,12.35,29200.0,10.1266,10.1348,10.1102,10.1266,29200.0
2017-11-28 11:25:00,12.34,12.35,12.33,12.34,36004.0,10.1184,10.1266,10.1102,10.1184,36004.0
2017-11-28 11:30:00,12.34,12.36,12.33,12.35,56036.0,10.1184,10.1348,10.1102,10.1266,56036.0
2017-11-28 11:35:00,12.35,12.37,12.34,12.35,40172.0,10.1266,10.143,10.1184,10.1266,40172.0
2017-11-28 11:40:00,12.35,12.37,12.35,12.36,25688.0,10.1266,10.143,10.1266,10.1348,25688.0
2017-11-28 11:45:00,12.36,12.36,12.35,12.36,34220.0,10.1348,10.1348,10.1266,10.1348,34220.0
2017-11-28 11:50:00,12.36,12.36,12.35,12.35,26788.0,10.1348,10.1348,10.1266,10.1266,26788.0
2017-11-28 11:55:00,12.35,12.36,12.35,12.36,35400.0,10.1266,10.1348,10.1266,10.1348,35400.0
2017-11-28 12:00:00,12.35,12.37,12.35,12.36,15624.0,10.1266,10.143,10.1266,10.1348,15624.0
2017-11-28 12:05:00,12.37,12.37,12.36,12.36,28028.0,10.143,10.143,10.1348,10.1348,28028.0
2017-11-28 12:10:00,12.36,12.37,12.36,12.36,24112.0,10.1348,10.143,10.1348,10.1348,24112.0
2017-11-28 12:15:00,12.36,12.37,12.35,12.37,54360.0,10.1348,10.143,10.1266,10.143,54360.0
2017-11-28 12:20:00,12.37,12.37,12.36,12.36,45552.0,10.143,10.143,10.1348,10.1348,45552.0
2017-11-28 12:25:00,12.36,12.36,12.35,12.36,50668.0,10.1348,10.1348,10.1266,10.1348,50668.0
2017-11-28 12:30:00,12.36,12.36,12.35,12.36,13640.0,10.1348,10.1348,10.1266,10.1348,13640.0
2017-11-28 12:35:00,12.36,12.36,12.35,12.36,32860.0,10.1348,10.1348,10.1266,10.1348,32860.0
2017-11-28 12:40:00,12.36,12.36,12.35,12.35,35928.0,10.1348,10.1348,10.1266,10.1266,35928.0
2017-11-28 12:45:00,12.35,12.35,12.34,12.34,73316.0,10.1266,10.1266,10.1184,10.1184,73316.0
2017-11-28 12:50:00,12.34,12.34,12.33,12.34,60696.0,10.1184,10.1184,10.1102,10.1184,60696.0
2017-11-28 12:55:00,12.34,12.35,12.34,12.35,31216.0,10.1184,10.1266,10.1184,10.1266,31216.0
2017-11-28 13:00:00,12.35,12.35,12.33,12.33,61280.0,10.1266,10.1266,10.1102,10.1102,61280.0
2017-11-28 13:05:00,12.33,12.37,12.32,12.37,169972.0,10.1102,10.143,10.102,10.143,169972.0
2017-11-28 13:10:00,12.38,12.38,12.35,12.35,31744.0,10.1512,10.1512,10.1266,10.1266,31744.0
2017-11-28 13:15:00,12.35,12.36,12.35,12.35,26124.0,10.1266,10.1348,10.1266,10.1266,26124.0
2017-11-28 13:20:00,12.36,12.37,12.32,12.32,555708.0,10.1348,10.143,10.102,10.102,555708.0
2017-11-28 13:25:00,12.32,12.35,12.31,12.34,71016.0,10.102,10.1266,10.0938,10.1184,71016.0
2017-11-28 13:30:00,12.34,12.37,12.34,12.37,69644.0,10.1184,10.143,10.1184,10.143,69644.0
2017-11-28 13:35:00,12.37,12.37,12.34,12.35,22120.0,10.143,10.143,10.1184,10.1266,22120.0
2017-11-28 13:40:00,12.35,12.35,12.34,12.34,39684.0,10.1266,10.1266,10.1184,10.1184,39684.0
2017-11-28 13:45:00,12.34,12.34,12.3,12.33,111420.0,10.1184,10.1184,10.0856,10.1102,111420.0
2017-11-28 13:50:00,12.33,12.34,12.32,12.33,20168.0,10.1102,10.1184,10.102,10.1102,20168.0
2017-11-28 13:55:00,12.33,12.34,12.31,12.34,95024.0,10.1102,10.1184,10.0938,10.1184,95024.0
2017-11-28 14:00:00,12.33,12.34,12.32,12.34,36820.0,10.1102,10.1184,10.102,10.1184,36820.0
2017-11-28 14:05:00,12.33,12.35,12.32,12.35,65728.0,10.1102,10.1266,10.102,10.1266,65728.0
2017-11-28 14:10:00,12.35,12.36,12.34,12.36,55568.0,10.1266,10.1348,10.1184,10.1348,55568.0
2017-11-28 14:15:00,12.35,12.36,12.35,12.36,48224.0,10.1266,10.1348,10.1266,10.1348,48224.0
2017-11-28 14:20:00,12.35,12.36,12.34,12.35,157908.0,10.1266,10.1348,10.1184,10.1266,157908.0
2017-11-28 14:25:00,12.35,12.35,12.34,12.34,66264.0,10.1266,10.1266,10.1184,10.1184,66264.0
2017-11-28 14:30:00,12.34,12.35,12.34,12.35,43112.0,10.1184,10.1266,10.1184,10.1266,43112.0
2017-11-28 14:35:00,12.35,12.35,12.34,12.34,48220.0,10.1266,10.1266,10.1184,10.1184,48220.0
2017-11-28 14:40:00,12.34,12.37,12.34,12.37,54764.0,10.1184,10.143,10.1184,10.143,54764.0
2017-11-28 14:45:00,12.37,12.39,12.37,12.38,80472.0,10.143,10.1594,10.143,10.1512,80472.0
2017-11-28 14:50:00,12.38,12.41,12.38,12.41,107164.0,10.1512,10.1758,10.1512,10.1758,107164.0
2017-11-28 14:55:00,12.41,12.45,12.41,12.45,116348.0,10.1758,10.2086,10.1758,10.2086,116348.0
2017-11-28 15:00:00,12.45,12.47,12.44,12.47,96820.0,10.2086,10.225,10.2004,10.225,96820.0
2017-11-28 15:05:00,12.47,12.54,12.47,12.52,582916.0,10.225,10.2824,10.225,10.266,582916.0
2017-11-28 15:10:00,12.52,12.54,12.51,12.54,173176.0,10.266,10.2824,10.2578,10.2824,173176.0
2017-11-28 15:15:00,12.54,12.57,12.54,12.56,185788.0,10.2824,10.307,10.2824,10.2988,185788.0
2017-11-28 15:20:00,12.56,12.6,12.56,12.58,132236.0,10.2988,10.3316,10.2988,10.3152,132236.0
2017-11-28 15:25:00,12.58,12.58,12.56,12.58,103036.0,10.3152,10.3152,10.2988,10.3152,103036.0
2017-11-28 15:30:00,12.58,12.59,12.56,12.58,138848.0,10.3152,10.3234,10.2988,10.3152,138848.0
2017-11-28 15:35:00,12.58,12.58,12.56,12.57,297632.0,10.3152,10.3152,10.2988,10.307,297632.0
2017-11-28 15:40:00,12.57,12.6,12.57,12.59,226768.0,10.307,10.3316,10.307,10.3234,226768.0
2017-11-28 15:45:00,12.59,12.61,12.58,12.6,276952.0,10.3234,10.3398,10.3152,10.3316,276952.0
2017-11-28 15:50:00,12.6,12.61,12.58,12.6,335052.0,10.3316,10.3398,10.3152,10.3316,335052.0
2017-11-28 15:55:00,12.61,12.61,12.58,12.61,562592.0,10.3398,10.3398,10.3152,10.3398,562592.0
2017-11-29 09:30:00,12.62,12.62,12.55,12.6,88984.0,10.348,10.348,10.2906,10.3316,88984.0
2017-11-29 09:35:00,12.59,12.71,12.59,12.71,249732.0,10.3234,10.4218,10.3234,10.4218,249732.0
2017-11-29 09:40:00,12.71,12.76,12.71,12.74,284788.0,10.4218,10.4628,10.4218,10.4464,284788.0
2017-11-29 09:45:00,12.74,12.79,12.73,12.79,106248.0,10.4464,10.4874,10.4382,10.4874,106248.0
2017-11-29 09:50:00,12.8,12.81,12.77,12.8,176684.0,10.4956,10.5037,10.471,10.4956,176684.0
2017-11-29 09:55:00,12.8,12.82,12.78,12.82,43996.0,10.4956,10.5119,10.4792,10.5119,43996.0
2017-11-29 10:00:00,12.81,12.81,12.78,12.79,71572.0,10.5037,10.5037,10.4792,10.4874,71572.0
2017-11-29 10:05:00,12.79,12.83,12.76,12.83,269192.0,10.4874,10.5201,10.4628,10.5201,269192.0
2017-11-29 10:10:00,12.83,12.86,12.81,12.85,400224.0,10.5201,10.5447,10.5037,10.5365,400224.0
2017-11-29 10:15:00,12.85,12.9,12.85,12.88,373620.0,10.5365,10.5775,10.5365,10.5611,373620.0
2017-11-29 10:20:00,12.88,12.92,12.85,12.89,241480.0,10.5611,10.5939,10.5365,10.5693,241480.0
2017-11-29 10:25:00,12.9,12.91,12.87,12.89,258520.0,10.5775,10.5857,10.5529,10.5693,258520.0
2017-11-29 10:30:00,12.9,12.94,12.88,12.93,218984.0,10.5775,10.6103,10.5611,10.6021,218984.0
2017-11-29 10:35:00,12.93,12.96,12.92,12.92,186048.0,10.6021,10.6267,10.5939,10.5939,186048.0
2017-11-29 10:40:00,12.92,12.94,12.91,12.91,116500.0,10.5939,10.6103,10.5857,10.5857,116500.0
2017-11-29 10:45:00,12.91,12.92,12.87,12.88,128736.0,10.5857,10.5939,10.5529,10.5611,128736.0
2017-11-29 10:50:00,12.89,12.93,12.89,12.93,62416.0,10.5693,10.6021,10.5693,10.6021,62416.0
2017-11-29 10:55:00,12.93,12.95,12.93,12.94,75064.0,10.6021,10.6185,10.6021,10.6103,75064.0
2017-11-29 11:00:00,12.94,12.99,12.94,12.97,142928.0,10.6103,10.6513,10.6103,10.6349,142928.0
2017-11-29 11:05:00,12.97,13.0,12.97,12.98,100756.0,10.6349,10.6595,10.6349,10.6431,100756.0
2017-11-29 11:10:00,12.98,12.98,12.93,12.93,63712.0,10.6431,10.6431,10.6021,10.6021,63712.0
2017-11-29 11:15:00,12.93,12.95,12.92,12.94,70148.0,10.6021,10.6185,10.5939,10.6103,70148.0
2017-11-29 11:20:00,12.95,12.95,12.93,12.94,46456.0,10.6185,10.6185,10.6021,10.6103,46456.0
2017-11-29 11:25:00,12.94,12.94,12.9,12.91,109228.0,10.6103,10.6103,10.5775,10.5857,109228.0
2017-11-29 11:30:00,12.9,12.95,12.9,12.94,70252.0,10.5775,10.6185,10.5775,10.6103,70252.0
2017-11-29 11:35:00,12.94,12.94,12.9,12.94,97912.0,10.6103,10.6103,10.5775,10.6103,97912.0
2017-11-29 11:40:00,12.94,12.95,12.9,12.9,54488.0,10.6103,10.6185,10.5775,10.5775,54488.0
2017-11-29 11:45:00,12.89,12.91,12.88,12.91,105252.0,10.5693,10.5857,10.5611,10.5857,105252.0
2017-11-29 11:50:00,12.91,12.92,12.9,12.91,121988.0,10.5857,10.5939,10.5775,10.5857,121988.0
2017-11-29 11:55:00,12.91,12.92,12.88,12.9,99412.0,10.5857,10.5939,10.5611,10.5775,99412.0
2017-11-29 12:00:00,12.89,12.92,12.87,12.87,96440.0,10.5693,10.5939,10.5529,10.5529,96440.0
2017-11-29 12:05:00,12.88,12.9,12.86,12.9,156908.0,10.5611,10.5775,10.5447,10.5775,156908.0
2017-11-29 12:10:00,12.9,12.92,12.89,12.9,55544.0,10.5775,10.5939,10.5693,10.5775,55544.0
2017-11-29 12:15:00,12.9,12.9,12.88,12.9,63748.0,10.5775,10.5775,10.5611,10.5775,63748.0
2017-11-29 12:20:00,12.9,12.92,12.9,12.9,60652.0,10.5775,10.5939,10.5775,10.5775,60652.0
2017-11-29 12:25:00,12.91,12.92,12.9,12.92,25652.0,10.5857,10.5939,10.5775,10.5939,25652.0
2017-11-29 12:30:00,12.92,12.92,12.89,12.89,131716.0,10.5939,10.5939,10.5693,10.5693,131716.0
2017-11-29 12:35:00,12.9,12.92,12.9,12.92,37256.0,10.5775,10.5939,10.5775,10.5939,37256.0
2017-11-29 12:40:00,12.92,12.93,12.91,12.91,52820.0,10.5939,10.6021,10.5857,10.5857,52820.0
2017-11-29 12:45:00,12.9,12.93,12.89,12.92,56808.0,10.5775,10.6021,10.5693,10.5939,56808.0
2017-11-29 12:50:00,12.92,12.92,12.9,12.92,48352.0,10.5939,10.5939,10.5775,10.5939,48352.0
2017-11-29 12:55:00,12.92,12.92,12.87,12.88,119316.0,10.5939,10.5939,10.5529,10.5611,119316.0
2017-11-29 13:00:00,12.89,12.9,12.88,12.88,62972.0,10.5693,10.5775,10.5611,10.5611,62972.0
2017-11-29 13:05:00,12.88,12.88,12.87,12.88,44904.0,10.5611,10.5611,10.5529,10.5611,44904.0
2017-11-29 13:10:00,12.88,12.88,12.87,12.87,69424.0,10.5611,10.5611,10.5529,10.5529,69424.0
2017-11-29 13:15:00,12.88,12.88,12.87,12.87,56724.0,10.5611,10.5611,10.5529,10.5529,56724.0
2017-11-29 13:20:00,12.87,12.87,12.83,12.84,104460.0,10.5529,10.5529,10.5201,10.5283,104460.0
2017-11-29 13:25:00,12.84,12.86,12.84,12.85,65848.0,10.5283,10.5447,10.5283,10.5365,65848.0
2017-11-29 13:30:00,12.85,12.85,12.83,12.83,61080.0,10.5365,10.5365,10.5201,10.5201,61080.0
2017-11-29 13:35:00,12.84,12.85,12.83,12.84,33544.0,10.5283,10.5365,10.5201,10.5283,33544.0
2017-11-29 13:40:00,12.84,12.86,12.83,12.85,88748.0,10.5283,10.5447,10.5201,10.5365,88748.0
2017-11-29 13:45:00,12.85,12.88,12.85,12.88,123132.0,10.5365,10.5611,10.5365,10.5611,123132.0
2017-11-29 13:50:00,12.88,12.88,12.87,12.87,65712.0,10.5611,10.5611,10.5529,10.5529,65712.0
2017-11-29 13:55:00,12.87,12.88,12.87,12.87,96276.0,10.5529,10.5611,10.5529,10.5529,96276.0
2017-11-29 14:00:00,12.87,12.88,12.86,12.86,93888.0,10.5529,10.5611,10.5447,10.5447,93888.0
2017-11-29 14:05:00,12.86,12.87,12.85,12.85,45600.0,10.5447,10.5529,10.5365,10.5365,45600.0
2017-11-29 14:10:00,12.85,12.87,12.85,12.85,63092.0,10.5365,10.5529,10.5365,10.5365,63092.0
2017-11-29 14:15:00,12.85,12.85,12.82,12.84,95336.0,10.5365,10.5365,10.5119,10.5283,95336.0
2017-11-29 14:20:00,12.84,12.84,12.82,12.82,36756.0,10.5283,10.5283,10.5119,10.5119,36756.0
2017-11-29 14:25:00,12.82,12.83,12.81,12.82,49076.0,10.5119,10.5201,10.5037,10.5119,49076.0
2017-11-29 14:30:00,12.82,12.84,12.82,12.84,69496.0,10.5119,10.5283,10.5119,10.5283,69496.0
2017-11-29 14:35:00,12.84,12.85,12.82,12.84,85852.0,10.5283,10.5365,10.5119,10.5283,85852.0
2017-11-29 14:40:00,12.84,12.85,12.84,12.84,72156.0,10.5283,10.5365,10.5283,10.5283,72156.0
2017-11-29 14:45:00,12.84,12.85,12.83,12.83,100580.0,10.5283,10.5365,10.5201,10.5201,100580.0
2017-11-29 14:50:00,12.83,12.83,12.81,12.81,54300.0,10.5201,10.5201,10.5037,10.5037,54300.0
2017-11-29 14:55:00,12.82,12.83,12.81,12.81,62504.0,10.5119,10.5201,10.5037,10.5037,62504.0
2017-11-29 15:00:00,12.81,12.83,12.81,12.83,71544.0,10.5037,10.5201,10.5037,10.5201,71544.0
2017-11-29 15:05:00,12.83,12.83,12.81,12.82,102892.0,10.5201,10.5201,10.5037,10.5119,102892.0
2017-11-29 15:10:00,12.82,12.83,12.81,12.83,281856.0,10.5119,10.5201,10.5037,10.5201,281856.0
2017-11-29 15:15:00,12.83,12.84,12.82,12.84,125392.0,10.5201,10.5283,10.5119,10.5283,125392.0
2017-11-29 15:20:00,12.84,12.84,12.82,12.83,134296.0,10.5283,10.5283,10.5119,10.5201,134296.0
2017-11-29 15:25:00,12.83,12.85,12.83,12.84,155956.0,10.5201,10.5365,10.5201,10.5283,155956.0
2017-11-29 15:30:00,12.84,12.85,12.82,12.83,211712.0,10.5283,10.5365,10.5119,10.5201,211712.0
2017-11-29 15:35:00,12.83,12.83,12.82,12.83,128912.0,10.5201,10.5201,10.5119,10.5201,128912.0
2017-11-29 15:40:00,12.83,12.84,12.81,12.83,127932.0,10.5201,10.5283,10.5037,10.5201,127932.0
2017-11-29 15:45:00,12.83,12.83,12.82,12.82,140844.0,10.5201,10.5201,10.5119,10.5119,140844.0
2017-11-29 15:50:00,12.82,12.82,12.8,12.81,297288.0,10.5119,10.5119,10.4956,10.5037,297288.0
2017-11-29 15:55:00,12.81,12.82,12.81,12.81,423588.0,10.5037,10.5119,10.5037,10.5037,423588.0
2017-11-30 09:30:00,12.81,12.86,12.73,12.85,149256.0,10.5037,10.5447,10.4382,10.5365,149256.0
2017-11-30 09:35:00,12.86,12.91,12.85,12.9,45452.0,10.5447,10.5857,10.5365,10.5775,45452.0
2017-11-30 09:40:00,12.89,12.9,12.85,12.89,77404.0,10.5693,10.5775,10.5365,10.5693,77404.0
2017-11-30 09:45:00,12.89,12.9,12.86,12.86,65092.0,10.5693,10.5775,10.5447,10.5447,65092.0
2017-11-30 09:50:00,12.86,12.87,12.83,12.87,53956.0,10.5447,10.5529,10.5201,10.5529,53956.0
2017-11-30 09:55:00,12.87,12.92,12.87,12.91,57724.0,10.5529,10.5939,10.5529,10.5857,57724.0
2017-11-30 10:00:00,12.91,12.91,12.88,12.9,34776.0,10.5857,10.5857,10.5611,10.5775,34776.0
2017-11-30 10:05:00,12.89,12.92,12.89,12.91,93980.0,10.5693,10.5939,10.5693,10.5857,93980.0
2017-11-30 10:10:00,12.92,12.96,12.92,12.96,182044.0,10.5939,10.6267,10.5939,10.6267,182044.0
2017-11-30 10:15:00,12.94,12.97,12.93,12.96,164540.0,10.6103,10.6349,10.6021,10.6267,164540.0
2017-11-30 10:20:00,12.96,12.97,12.93,12.96,226536.0,10.6267,10.6349,10.6021,10.6267,226536.0
2017-11-30 10:25:00,12.96,12.96,12.94,12.95,92228.0,10.6267,10.6267,10.6103,10.6185,92228.0
2017-11-30 10:30:00,12.95,12.95,12.9,12.91,174984.0,10.6185,10.6185,10.5775,10.5857,174984.0
2017-11-30 10:35:00,12.91,12.93,12.88,12.88,160000.0,10.5857,10.6021,10.5611,10.5611,160000.0
2017-11-30 10:40:00,12.88,12.91,12.85,12.91,58088.0,10.5611,10.5857,10.5365,10.5857,58088.0
2017-11-30 10:45:00,12.9,12.91,12.9,12.91,25828.0,10.5775,10.5857,10.5775,10.5857,25828.0
2017-11-30 10:50:00,12.91,12.92,12.89,12.92,69960.0,10.5857,10.5939,10.5693,10.5939,69960.0
2017-11-30 10:55:00,12.92,12.98,12.9,12.97,172168.0,10.5939,10.6431,10.5775,10.6349,172168.0
2017-11-30 11:00:00,12.98,13.02,12.97,13.01,396280.0,10.6431,10.6759,10.6349,10.6677,396280.0
2017-11-30 11:05:00,13.01,13.08,12.99,13.06,245800.0,10.6677,10.7251,10.6513,10.7087,245800.0
2017-11-30 11:10:00,13.08,13.09,13.04,13.05,176140.0,10.7251,10.7333,10.6923,10.7005,176140.0
2017-11-30 11:15:00,13.06,13.08,13.03,13.06,486656.0,10.7087,10.7251,10.6841,10.7087,486656.0
2017-11-30 11:20:00,13.06,13.06,13.03,13.04,43228.0,10.7087,10.7087,10.6841,10.6923,43228.0
2017-11-30 11:25:00,13.04,13.05,13.03,13.05,33968.0,10.6923,10.7005,10.6841,10.7005,33968.0
2017-11-30 11:30:00,13.04,13.06,13.04,13.06,17188.0,10.6923,10.7087,10.6923,10.7087,17188.0
2017-11-30 11:35:00,13.06,13.06,13.02,13.03,114824.0,10.7087,10.7087,10.6759,10.6841,114824.0
2017-11-30 11:40:00,13.03,13.04,13.02,13.04,37152.0,10.6841,10.6923,10.6759,10.6923,37152.0
2017-11-30 11:45:00,13.04,13.07,13.04,13.07,81976.0,10.6923,10.7169,10.6923,10.7169,81976.0
2017-11-30 11:50:00,13.07,13.09,13.07,13.08,48088.0,10.7169,10.7333,10.7169,10.7251,48088.0
2017-11-30 11:55:00,13.08,13.08,13.02,13.03,121512.0,10.7251,10.7251,10.6759,10.6841,121512.0
2017-11-30 12:00:00,13.03,13.04,13.01,13.01,69840.0,10.6841,10.6923,10.6677,10.6677,69840.0
2017-11-30 12:05:00,13.02,13.02,13.01,13.02,57592.0,10.6759,10.6759,10.6677,10.6759,57592.0
2017-11-30 12:10:00,13.02,13.05,13.0,13.05,45768.0,10.6759,10.7005,10.6595,10.7005,45768.0
2017-11-30 12:15:00,13.04,13.06,13.04,13.06,36304.0,10.6923,10.7087,10.6923,10.7087,36304.0
2017-11-30 12:20:00,13.08,13.11,13.07,13.11,69612.0,10.7251,10.7497,10.7169,10.7497,69612.0
2017-11-30 12:25:00,13.11,13.13,13.1,13.13,257840.0,10.7497,10.7661,10.7415,10.7661,257840.0
2017-11-30 12:30:00,13.13,13.17,13.13,13.16,239032.0,10.7661,10.7989,10.7661,10.7907,239032.0
2017-11-30 12:35:00,13.16,13.2,13.15,13.19,281584.0,10.7907,10.8235,10.7825,10.8153,281584.0
2017-11-30 12:40:00,13.19,13.21,13.18,13.2,64268.0,10.8153,10.8317,10.8071,10.8235,64268.0
2017-11-30 12:45:00,13.21,13.22,13.2,13.22,79216.0,10.8317,10.8399,10.8235,10.8399,79216.0
2017-11-30 12:50:00,13.22,13.22,13.17,13.17,66784.0,10.8399,10.8399,10.7989,10.7989,66784.0
2017-11-30 12:55:00,13.17,13.19,13.17,13.18,157368.0,10.7989,10.8153,10.7989,10.8071,157368.0
2017-11-30 13:00:00,13.18,13.21,13.18,13.2,168892.0,10.8071,10.8317,10.8071,10.8235,168892.0
2017-11-30 13:05:00,13.2,13.21,13.18,13.18,179544.0,10.8235,10.8317,10.8071,10.8071,179544.0
2017-11-30 13:10:00,13.18,13.19,13.17,13.18,46160.0,10.8071,10.8153,10.7989,10.8071,46160.0
2017-11-30 13:15:00,13.19,13.19,13.16,13.19,111600.0,10.8153,10.8153,10.7907,10.8153,111600.0
2017-11-30 13:20:00,13.19,13.2,13.16,13.16,430248.0,10.8153,10.8235,10.7907,10.7907,430248.0
2017-11-30 13:25:00,13.16,13.2,13.16,13.2,121544.0,10.7907,10.8235,10.7907,10.8235,121544.0
2017-11-30 13:30:00,13.2,13.2,13.13,13.13,453700.0,10.8235,10.8235,10.7661,10.7661,453700.0
2017-11-30 13:35:00,13.13,13.15,13.13,13.14,132796.0,10.7661,10.7825,10.7661,10.7743,132796.0
2017-11-30 13:40:00,13.15,13.17,13.15,13.16,163016.0,10.7825,10.7989,10.7825,10.7907,163016.0
2017-11-30 13:45:00,13.16,13.18,13.15,13.17,128532.0,10.7907,10.8071,10.7825,10.7989,128532.0
2017-11-30 13:50:00,13.17,13.18,13.15,13.17,106988.0,10.7989,10.8071,10.7825,10.7989,106988.0
2017-11-30 13:55:00,13.16,13.18,13.15,13.18,178896.0,10.7907,10.8071,10.7825,10.8071,178896.0
2017-11-30 14:00:00,13.18,13.18,13.15,13.17,164392.0,10.8071,10.8071,10.7825,10.7989,164392.0
2017-11-30 14:05:00,13.17,13.17,13.14,13.14,68864.0,10.7989,10.7989,10.7743,10.7743,68864.0
2017-11-30 14:10:00,13.14,13.17,13.13,13.15,60672.0,10.7743,10.7989,10.7661,10.7825,60672.0
2017-11-30 14:15:00,13.16,13.18,13.15,13.16,216488.0,10.7907,10.8071,10.7825,10.7907,216488.0
2017-11-30 14:20:00,13.16,13.17,13.15,13.16,205208.0,10.7907,10.7989,10.7825,10.7907,205208.0
2017-11-30 14:25:00,13.16,13.19,13.16,13.16,422668.0,10.7907,10.8153,10.7907,10.7907,422668.0
2017-11-30 14:30:00,13.16,13.17,13.11,13.11,300136.0,10.7907,10.7989,10.7497,10.7497,300136.0
2017-11-30 14:35:00,13.11,13.12,13.1,13.11,82248.0,10.7497,10.7579,10.7415,10.7497,82248.0
2017-11-30 14:40:00,13.11,13.14,13.11,13.12,82772.0,10.7497,10.7743,10.7497,10.7579,82772.0
2017-11-30 14:45:00,13.12,13.15,13.12,13.15,48256.0,10.7579,10.7825,10.7579,10.7825,48256.0
2017-11-30 14:50:00,13.15,13.15,13.1,13.11,430788.0,10.7825,10.7825,10.7415,10.7497,430788.0
2017-11-30 14:55:00,13.11,13.12,13.06,13.06,206504.0,10.7497,10.7579,10.7087,10.7087,206504.0
2017-11-30 15:00:00,13.06,13.07,13.06,13.06,89992.0,10.7087,10.7169,10.7087,10.7087,89992.0
2017-11-30 15:05:00,13.06,13.07,13.06,13.06,167632.0,10.7087,10.7169,10.7087,10.7087,167632.0
2017-11-30 15:10:00,13.07,13.07,13.05,13.06,102320.0,10.7169,10.7169,10.7005,10.7087,102320.0
2017-11-30 15:15:00,13.06,13.06,13.03,13.03,146712.0,10.7087,10.7087,10.6841,10.6841,146712.0
2017-11-30 15:20:00,13.03,13.06,13.03,13.06,88152.0,10.6841,10.7087,10.6841,10.7087,88152.0
2017-11-30 15:25:00,13.06,13.09,13.06,13.09,85852.0,10.7087,10.7333,10.7087,10.7333,85852.0
2017-11-30 15:30:00,13.09,13.09,13.06,13.07,116292.0,10.7333,10.7333,10.7087,10.7169,116292.0
2017-11-30 15:35:00,13.07,13.08,13.06,13.06,107868.0,10.7169,10.7251,10.7087,10.7087,107868.0
2017-11-30 15:40:00,13.06,13.08,13.06,13.07,135484.0,10.7087,10.7251,10.7087,10.7169,135484.0
2017-11-30 15:45:00,13.07,13.1,13.07,13.1,175636.0,10.7169,10.7415,10.7169,10.7415,175636.0
2017-11-30 15:50:00,13.1,13.13,13.1,13.13,379216.0,10.7415,10.7661,10.7415,10.7661,379216.0
2017-11-30 15:55:00,13.13,13.13,13.09,13.1,838504.0,10.7661,10.7661,10.7333,10.7415,838504.0
2017-12-01 09:30:00,13.04,13.08,12.98,13.01,207332.0,10.6923,10.7251,10.6431,10.6677,207332.0
2017-12-01 09:35:00,13.02,13.02,12.94,12.98,104996.0,10.6759,10.6759,10.6103,10.6431,104996.0
2017-12-01 09:40:00,12.97,13.06,12.97,13.02,178872.0,10.6349,10.7087,10.6349,10.6759,178872.0
2017-12-01 09:45:00,13.02,13.05,12.99,13.02,43128.0,10.6759,10.7005,10.6513,10.6759,43128.0
2017-12-01 09:50:00,13.02,13.02,12.88,12.9,339076.0,10.6759,10.6759,10.5611,10.5775,339076.0
2017-12-01 09:55:00,12.9,12.93,12.88,12.89,50492.0,10.5775,10.6021,10.5611,10.5693,50492.0
2017-12-01 10:00:00,12.89,12.9,12.81,12.85,95296.0,10.5693,10.5775,10.5037,10.5365,95296.0
2017-12-01 10:05:00,12.84,12.86,12.82,12.83,136280.0,10.5283,10.5447,10.5119,10.5201,136280.0
2017-12-01 10:10:00,12.83,12.99,12.83,12.99,150688.0,10.5201,10.6513,10.5201,10.6513,150688.0
2017-12-01 10:15:00,13.0,13.01,12.96,13.0,50108.0,10.6595,10.6677,10.6267,10.6595,50108.0
2017-12-01 10:20:00,13.0,13.09,12.99,13.08,326684.0,10.6595,10.7333,10.6513,10.7251,326684.0
2017-12-01 10:25:00,13.08,13.12,13.08,13.11,170732.0,10.7251,10.7579,10.7251,10.7497,170732.0
2017-12-01 10:30:00,13.11,13.12,13.08,13.11,231900.0,10.7497,10.7579,10.7251,10.7497,231900.0
2017-12-01 10:35:00,13.11,13.11,13.09,13.1,230736.0,10.7497,10.7497,10.7333,10.7415,230736.0
2017-12-01 10:40:00,13.11,13.11,13.01,13.01,92344.0,10.7497,10.7497,10.6677,10.6677,92344.0
2017-12-01 10:45:00,13.01,13.03,12.98,12.98,64476.0,10.6677,10.6841,10.6431,10.6431,64476.0
2017-12-01 10:50:00,12.99,13.02,12.98,12.99,53908.0,10.6513,10.6759,10.6431,10.6513,53908.0
2017-12-01 10:55:00,12.99,13.01,12.99,13.0,60100.0,10.6513,10.6677,10.6513,10.6595,60100.0
2017-12-01 11:00:00,13.0,13.0,12.98,12.99,42988.0,10.6595,10.6595,10.6431,10.6513,42988.0
2017-12-01 11:05:00,12.99,12.99,12.92,12.94,67256.0,10.6513,10.6513,10.5939,10.6103,67256.0
2017-12-01 11:10:00,12.94,12.94,12.77,12.87,112500.0,10.6103,10.6103,10.471,10.5529,112500.0
2017-12-01 11:15:00,12.86,12.91,12.85,12.9,90932.0,10.5447,10.5857,10.5365,10.5775,90932.0
2017-12-01 11:20:00,12.9,12.9,12.79,12.79,79480.0,10.5775,10.5775,10.4874,10.4874,79480.0
2017-12-01 11:25:00,12.77,12.81,12.73,12.74,181032.0,10.471,10.5037,10.4382,10.4464,181032.0
2017-12-01 11:30:00,12.74,12.86,12.74,12.83,272800.0,10.4464,10.5447,10.4464,10.5201,272800.0
2017-12-01 11:35:00,12.85,12.98,12.83,12.97,101400.0,10.5365,10.6431,10.5201,10.6349,101400.0
2017-12-01 11:40:00,12.97,13.01,12.93,12.96,144536.0,10.6349,10.6677,10.6021,10.6267,144536.0
2017-12-01 11:45:00,12.96,12.96,12.91,12.93,209528.0,10.6267,10.6267,10.5857,10.6021,209528.0
2017-12-01 11:50:00,12.92,13.02,12.91,13.01,110808.0,10.5939,10.6759,10.5857,10.6677,110808.0
2017-12-01 11:55:00,13.01,13.03,12.95,13.02,147756.0,10.6677,10.6841,10.6185,10.6759,147756.0
2017-12-01 12:00:00,13.02,13.02,12.93,12.94,166448.0,10.6759,10.6759,10.6021,10.6103,166448.0
2017-12-01 12:05:00,12.94,12.99,12.94,12.99,224332.0,10.6103,10.6513,10.6103,10.6513,224332.0
2017-12-01 12:10:00,12.98,13.0,12.96,12.97,94560.0,10.6431,10.6595,10.6267,10.6349,94560.0
2017-12-01 12:15:00,12.99,13.01,12.94,12.96,115068.0,10.6513,10.6677,10.6103,10.6267,115068.0
2017-12-01 12:20:00,12.96,12.98,12.92,12.98,199700.0,10.6267,10.6431,10.5939,10.6431,199700.0
2017-12-01 12:25:00,12.98,12.98,12.92,12.94,54788.0,10.6431,10.6431,10.5939,10.6103,54788.0
2017-12-01 12:30:00,12.95,12.98,12.95,12.96,62544.0,10.6185,10.6431,10.6185,10.6267,62544.0
2017-12-01 12:35:00,12.96,13.02,12.96,12.99,62732.0,10.6267,10.6759,10.6267,10.6513,62732.0
2017-12-01 12:40:00,12.99,13.02,12.97,13.02,32164.0,10.6513,10.6759,10.6349,10.6759,32164.0
2017-12-01 12:45:00,13.01,13.03,13.0,13.02,42848.0,10.6677,10.6841,10.6595,10.6759,42848.0
2017-12-01 12:50:00,13.01,13.04,13.01,13.02,32144.0,10.6677,10.6923,10.6677,10.6759,32144.0
2017-12-01 12:55:00,13.03,13.04,12.99,13.02,54384.0,10.6841,10.6923,10.6513,10.6759,54384.0
2017-12-01 13:00:00,13.01,13.02,12.98,13.0,66748.0,10.6677,10.6759,10.6431,10.6595,66748.0
2017-12-01 13:05:00,12.99,13.0,12.96,12.98,97100.0,10.6513,10.6595,10.6267,10.6431,97100.0
2017-12-01 13:10:00,12.99,13.01,12.99,13.0,77684.0,10.6513,10.6677,10.6513,10.6595,77684.0
2017-12-01 13:15:00,13.0,13.03,13.0,13.02,106376.0,10.6595,10.6841,10.6595,10.6759,106376.0
2017-12-01 13:20:00,13.02,13.03,13.01,13.02,40732.0,10.6759,10.6841,10.6677,10.6759,40732.0
2017-12-01 13:25:00,13.02,13.02,12.99,13.01,72552.0,10.6759,10.6759,10.6513,10.6677,72552.0
2017-12-01 13:30:00,13.01,13.05,13.01,13.04,270640.0,10.6677,10.7005,10.6677,10.6923,270640.0
2017-12-01 13:35:00,13.05,13.06,13.02,13.04,115524.0,10.7005,10.7087,10.6759,10.6923,115524.0
2017-12-01 13:40:00,13.04,13.04,12.99,12.99,47472.0,10.6923,10.6923,10.6513,10.6513,47472.0
2017-12-01 13:45:00,12.99,12.99,12.97,12.99,29288.0,10.6513,10.6513,10.6349,10.6513,29288.0
2017-12-01 13:50:00,12.99,12.99,12.96,12.96,47192.0,10.6513,10.6513,10.6267,10.6267,47192.0
2017-12-01 13:55:00,12.97,12.98,12.95,12.95,52768.0,10.6349,10.6431,10.6185,10.6185,52768.0
2017-12-01 14:00:00,12.95,12.97,12.94,12.96,48756.0,10.6185,10.6349,10.6103,10.6267,48756.0
2017-12-01 14:05:00,12.96,12.96,12.93,12.94,67960.0,10.6267,10.6267,10.6021,10.6103,67960.0
2017-12-01 14:10:00,12.95,12.96,12.94,12.96,24644.0,10.6185,10.6267,10.6103,10.6267,24644.0
2017-12-01 14:15:00,12.96,12.99,12.95,12.99,35640.0,10.6267,10.6513,10.6185,10.6513,35640.0
2017-12-01 14:20:00,12.98,12.99,12.97,12.99,28364.0,10.6431,10.6513,10.6349,10.6513,28364.0
2017-12-01 14:25:00,12.99,12.99,12.97,12.98,82628.0,10.6513,10.6513,10.6349,10.6431,82628.0
2017-12-01 14:30:00,12.98,12.98,12.95,12.96,43788.0,10.6431,10.6431,10.6185,10.6267,43788.0
2017-12-01 14:35:00,12.95,12.97,12.95,12.96,61732.0,10.6185,10.6349,10.6185,10.6267,61732.0
2017-12-01 14:40:00,12.96,12.96,12.95,12.95,63016.0,10.6267,10.6267,10.6185,10.6185,63016.0
2017-12-01 14:45:00,12.95,12.95,12.93,12.94,82896.0,10.6185,10.6185,10.6021,10.6103,82896.0
2017-12-01 14:50:00,12.94,12.95,12.93,12.94,45572.0,10.6103,10.6185,10.6021,10.6103,45572.0
2017-12-01 14:55:00,12.94,12.95,12.93,12.95,61704.0,10.6103,10.6185,10.6021,10.6185,61704.0
2017-12-01 15:00:00,12.95,12.97,12.94,12.96,76912.0,10.6185,10.6349,10.6103,10.6267,76912.0
2017-12-01 15:05:00,12.96,12.97,12.95,12.97,54408.0,10.6267,10.6349,10.6185,10.6349,54408.0
2017-12-01 15:10:00,12.97,12.99,12.97,12.97,48404.0,10.6349,10.6513,10.6349,10.6349,48404.0
2017-12-01 15:15:00,12.97,12.99,12.97,12.98,60024.0,10.6349,10.6513,10.6349,10.6431,60024.0
2017-12-01 15:20:00,12.98,12.99,12.98,12.99,51364.0,10.6431,10.6513,10.6431,10.6513,51364.0
2017-12-01 15:25:00,12.99,13.02,12.98,13.01,161840.0,10.6513,10.6759,10.6431,10.6677,161840.0
2017-12-01 15:30:00,13.02,13.04,13.01,13.04,264420.0,10.6759,10.6923,10.6677,10.6923,264420.0
2017-12-01 15:35:00,13.04,13.06,13.04,13.06,236236.0,10.6923,10.7087,10.6923,10.7087,236236.0
2017-12-01 15:40:00,13.06,13.09,13.05,13.09,447588.0,10.7087,10.7333,10.7005,10.7333,447588.0
2017-12-01 15:45:00,13.09,13.09,13.05,13.06,183756.0,10.7333,10.7333,10.7005,10.7087,183756.0
2017-12-01 15:50:00,13.06,13.08,13.06,13.06,239992.0,10.7087,10.7251,10.7087,10.7087,239992.0
2017-12-01 15:55:00,13.06,13.07,13.04,13.05,407508.0,10.7087,10.7169,10.6923,10.7005,407508.0
2017-12-04 09:30:00,13.15,13.74,13.13,13.54,909412.0,10.7825,11.2663,10.7661,11.1023,909412.0
2017-12-04 09:35:00,13.56,13.57,13.42,13.47,251616.0,11.1187,11.1269,11.0039,11.0449,251616.0
2017-12-04 09:40:00,13.49,13.58,13.48,13.56,287808.0,11.0613,11.1351,11.0531,11.1187,287808.0
2017-12-04 09:45:00,13.56,13.72,13.56,13.69,429264.0,11.1187,11.2499,11.1187,11.2253,429264.0
2017-12-04 09:50:00,13.69,13.71,13.64,13.67,291608.0,11.2253,11.2417,11.1843,11.2089,291608.0
2017-12-04 09:55:00,13.67,13.7,13.64,13.67,157908.0,11.2089,11.2335,11.1843,11.2089,157908.0
2017-12-04 10:00:00,13.67,13.74,13.67,13.72,227700.0,11.2089,11.2663,11.2089,11.2499,227700.0
2017-12-04 10:05:00,13.71,13.75,13.7,13.71,521472.0,11.2417,11.2745,11.2335,11.2417,521472.0
2017-12-04 10:10:00,13.71,13.81,13.69,13.8,405880.0,11.2417,11.3237,11.2253,11.3155,405880.0
2017-12-04 10:15:00,13.79,13.84,13.77,13.77,279228.0,11.3073,11.3483,11.2909,11.2909,279228.0
2017-12-04 10:20:00,13.76,13.8,13.75,13.79,316312.0,11.2827,11.3155,11.2745,11.3073,316312.0
2017-12-04 10:25:00,13.79,13.81,13.72,13.74,299024.0,11.3073,11.3237,11.2499,11.2663,299024.0
2017-12-04 10:30:00,13.74,13.75,13.72,13.74,196832.0,11.2663,11.2745,11.2499,11.2663,196832.0
2017-12-04 10:35:00,13.73,13.77,13.72,13.72,218360.0,11.2581,11.2909,11.2499,11.2499,218360.0
2017-12-04 10:40:00,13.72,13.72,13.51,13.54,344072.0,11.2499,11.2499,11.0777,11.1023,344072.0
2017-12-04 10:45:00,13.53,13.65,13.52,13.62,185704.0,11.0941,11.1925,11.0859,11.1679,185704.0
2017-12-04 10:50:00,13.61,13.64,13.6,13.61,214984.0,11.1597,11.1843,11.1515,11.1597,214984.0
2017-12-04 10:55:00,13.61,13.64,13.61,13.64,206796.0,11.1597,11.1843,11.1597,11.1843,206796.0
2017-12-04 11:00:00,13.65,13.65,13.61,13.65,304704.0,11.1925,11.1925,11.1597,11.1925,304704.0
2017-12-04 11:05:00,13.65,13.7,13.64,13.7,362460.0,11.1925,11.2335,11.1843,11.2335,362460.0
2017-12-04 11:10:00,13.69,13.72,13.68,13.7,71744.0,11.2253,11.2499,11.2171,11.2335,71744.0
2017-12-04 11:15:00,13.7,13.74,13.7,13.74,128200.0,11.2335,11.2663,11.2335,11.2663,128200.0
2017-12-04 11:20:00,13.74,13.78,13.74,13.75,332284.0,11.2663,11.2991,11.2663,11.2745,332284.0
2017-12-04 11:25:00,13.74,13.75,13.72,13.74,123256.0,11.2663,11.2745,11.2499,11.2663,123256.0
2017-12-04 11:30:00,13.73,13.76,13.72,13.76,389584.0,11.2581,11.2827,11.2499,11.2827,389584.0
2017-12-04 11:35:00,13.76,13.8,13.75,13.78,403028.0,11.2827,11.3155,11.2745,11.2991,403028.0
2017-12-04 11:40:00,13.78,13.79,13.76,13.76,480280.0,11.2991,11.3073,11.2827,11.2827,480280.0
2017-12-04 11:45:00,13.76,13.8,13.75,13.8,316208.0,11.2827,11.3155,11.2745,11.3155,316208.0
2017-12-04 11:50:00,13.8,13.82,13.79,13.79,116316.0,11.3155,11.3319,11.3073,11.3073,116316.0
2017-12-04 11:55:00,13.8,13.82,13.8,13.81,103584.0,11.3155,11.3319,11.3155,11.3237,103584.0
2017-12-04 12:00:00,13.81,13.81,13.79,13.79,100824.0,11.3237,11.3237,11.3073,11.3073,100824.0
2017-12-04 12:05:00,13.79,13.79,13.74,13.75,131032.0,11.3073,11.3073,11.2663,11.2745,131032.0
2017-12-04 12:10:00,13.75,13.78,13.74,13.77,83812.0,11.2745,11.2991,11.2663,11.2909,83812.0
2017-12-04 12:15:00,13.77,13.78,13.76,13.77,85236.0,11.2909,11.2991,11.2827,11.2909,85236.0
2017-12-04 12:20:00,13.76,13.76,13.72,13.72,40924.0,11.2827,11.2827,11.2499,11.2499,40924.0
2017-12-04 12:25:00,13.72,13.73,13.69,13.72,134792.0,11.2499,11.2581,11.2253,11.2499,134792.0
2017-12-04 12:30:00,13.72,13.72,13.69,13.72,114468.0,11.2499,11.2499,11.2253,11.2499,114468.0
2017-12-04 12:35:00,13.71,13.74,13.7,13.72,282220.0,11.2417,11.2663,11.2335,11.2499,282220.0
2017-12-04 12:40:00,13.73,13.76,13.72,13.74,136952.0,11.2581,11.2827,11.2499,11.2663,136952.0
2017-12-04 12:45:00,13.74,13.76,13.72,13.75,205480.0,11.2663,11.2827,11.2499,11.2745,205480.0
2017-12-04 12:50:00,13.75,13.77,13.74,13.76,180328.0,11.2745,11.2909,11.2663,11.2827,180328.0
2017-12-04 12:55:00,13.75,13.78,13.75,13.77,80316.0,11.2745,11.2991,11.2745,11.2909,80316.0
2017-12-04 13:00:00,13.76,13.78,13.74,13.74,130452.0,11.2827,11.2991,11.2663,11.2663,130452.0
2017-12-04 13:05:00,13.74,13.76,13.72,13.75,174440.0,11.2663,11.2827,11.2499,11.2745,174440.0
2017-12-04 13:10:00,13.76,13.76,13.72,13.72,191168.0,11.2827,11.2827,11.2499,11.2499,191168.0
2017-12-04 13:15:00,13.72,13.73,13.66,13.68,80504.0,11.2499,11.2581,11.2007,11.2171,80504.0
2017-12-04 13:20:00,13.67,13.68,13.66,13.67,52600.0,11.2089,11.2171,11.2007,11.2089,52600.0
2017-12-04 13:25:00,13.67,13.71,13.67,13.7,72148.0,11.2089,11.2417,11.2089,11.2335,72148.0
2017-12-04 13:30:00,13.7,13.73,13.7,13.7,100820.0,11.2335,11.2581,11.2335,11.2335,100820.0
2017-12-04 13:35:00,13.7,13.74,13.7,13.74,58576.0,11.2335,11.2663,11.2335,11.2663,58576.0
2017-12-04 13:40:00,13.74,13.76,13.73,13.76,99564.0,11.2663,11.2827,11.2581,11.2827,99564.0
2017-12-04 13:45:00,13.76,13.77,13.72,13.74,93104.0,11.2827,11.2909,11.2499,11.2663,93104.0
2017-12-04 13:50:00,13.73,13.74,13.7,13.74,281164.0,11.2581,11.2663,11.2335,11.2663,281164.0
2017-12-04 13:55:00,13.74,13.75,13.72,13.72,75844.0,11.2663,11.2745,11.2499,11.2499,75844.0
2017-12-04 14:00:00,13.72,13.78,13.72,13.77,158924.0,11.2499,11.2991,11.2499,11.2909,158924.0
2017-12-04 14:05:00,13.77,13.78,13.74,13.77,175468.0,11.2909,11.2991,11.2663,11.2909,175468.0
2017-12-04 14:10:00,13.77,13.78,13.74,13.74,179464.0,11.2909,11.2991,11.2663,11.2663,179464.0
2017-12-04 14:15:00,13.74,13.75,13.72,13.74,175656.0,11.2663,11.2745,11.2499,11.2663,175656.0
2017-12-04 14:20:00,13.74,13.75,13.72,13.74,99736.0,11.2663,11.2745,11.2499,11.2663,99736.0
2017-12-04 14:25:00,13.74,13.74,13.72,13.73,95756.0,11.2663,11.2663,11.2499,11.2581,95756.0
2017-12-04 14:30:00,13.73,13.74,13.69,13.71,211404.0,11.2581,11.2663,11.2253,11.2417,211404.0
2017-12-04 14:35:00,13.71,13.74,13.7,13.74,83764.0,11.2417,11.2663,11.2335,11.2663,83764.0
2017-12-04 14:40:00,13.73,13.74,13.71,13.74,76832.0,11.2581,11.2663,11.2417,11.2663,76832.0
2017-12-04 14:45:00,13.74,13.76,13.73,13.74,315292.0,11.2663,11.2827,11.2581,11.2663,315292.0
2017-12-04 14:50:00,13.74,13.77,13.72,13.76,110884.0,11.2663,11.2909,11.2499,11.2827,110884.0
2017-12-04 14:55:00,13.76,13.78,13.74,13.77,204008.0,11.2827,11.2991,11.2663,11.2909,204008.0
2017-12-04 15:00:00,13.78,13.78,13.76,13.78,142944.0,11.2991,11.2991,11.2827,11.2991,142944.0
2017-12-04 15:05:00,13.78,13.79,13.74,13.78,366080.0,11.2991,11.3073,11.2663,11.2991,366080.0
2017-12-04 15:10:00,13.77,13.78,13.73,13.74,112396.0,11.2909,11.2991,11.2581,11.2663,112396.0
2017-12-04 15:15:00,13.74,13.76,13.74,13.76,215228.0,11.2663,11.2827,11.2663,11.2827,215228.0
2017-12-04 15:20:00,13.76,13.78,13.76,13.77,197760.0,11.2827,11.2991,11.2827,11.2909,197760.0
2017-12-04 15:25:00,13.77,13.78,13.76,13.77,138980.0,11.2909,11.2991,11.2827,11.2909,138980.0
2017-12-04 15:30:00,13.76,13.77,13.74,13.75,210280.0,11.2827,11.2909,11.2663,11.2745,210280.0
2017-12-04 15:35:00,13.76,13.76,13.72,13.72,197816.0,11.2827,11.2827,11.2499,11.2499,197816.0
2017-12-04 15:40:00,13.72,13.72,13.68,13.71,493280.0,11.2499,11.2499,11.2171,11.2417,493280.0
2017-12-04 15:45:00,13.71,13.72,13.7,13.72,316064.0,11.2417,11.2499,11.2335,11.2499,316064.0
2017-12-04 15:50:00,13.72,13.75,13.71,13.73,493252.0,11.2499,11.2745,11.2417,11.2581,493252.0
2017-12-04 15:55:00,13.73,13.74,13.72,13.72,909488.0,11.2581,11.2663,11.2499,11.2499,909488.0
2017-12-05 09:30:00,13.77,13.81,13.72,13.79,255364.0,11.2909,11.3237,11.2499,11.3073,255364.0
2017-12-05 09:35:00,13.78,13.81,13.65,13.65,200648.0,11.2991,11.3237,11.1925,11.1925,200648.0
2017-12-05 09:40:00,13.67,13.68,13.59,13.67,131328.0,11.2089,11.2171,11.1433,11.2089,131328.0
2017-12-05 09:45:00,13.67,13.69,13.59,13.61,97248.0,11.2089,11.2253,11.1433,11.1597,97248.0
2017-12-05 09:50:00,13.61,13.65,13.59,13.62,149376.0,11.1597,11.1925,11.1433,11.1679,149376.0
2017-12-05 09:55:00,13.63,13.68,13.63,13.63,139448.0,11.1761,11.2171,11.1761,11.1761,139448.0
2017-12-05 10:00:00,13.62,13.63,13.56,13.57,149308.0,11.1679,11.1761,11.1187,11.1269,149308.0
2017-12-05 10:05:00,13.57,13.58,13.53,13.57,89192.0,11.1269,11.1351,11.0941,11.1269,89192.0
2017-12-05 10:10:00,13.56,13.68,13.56,13.67,164828.0,11.1187,11.2171,11.1187,11.2089,164828.0
2017-12-05 10:15:00,13.66,13.7,13.65,13.69,144896.0,11.2007,11.2335,11.1925,11.2253,144896.0
2017-12-05 10:20:00,13.7,13.7,13.66,13.67,61424.0,11.2335,11.2335,11.2007,11.2089,61424.0
2017-12-05 10:25:00,13.66,13.67,13.64,13.65,179060.0,11.2007,11.2089,11.1843,11.1925,179060.0
2017-12-05 10:30:00,13.65,13.65,13.61,13.62,74408.0,11.1925,11.1925,11.1597,11.1679,74408.0
2017-12-05 10:35:00,13.62,13.63,13.6,13.61,101604.0,11.1679,11.1761,11.1515,11.1597,101604.0
2017-12-05 10:40:00,13.61,13.65,13.61,13.65,54440.0,11.1597,11.1925,11.1597,11.1925,54440.0
2017-12-05 10:45:00,13.65,13.65,13.6,13.6,173176.0,11.1925,11.1925,11.1515,11.1515,173176.0
2017-12-05 10:50:00,13.61,13.64,13.6,13.61,162488.0,11.1597,11.1843,11.1515,11.1597,162488.0
2017-12-05 10:55:00,13.62,13.62,13.58,13.59,98928.0,11.1679,11.1679,11.1351,11.1433,98928.0
2017-12-05 11:00:00,13.59,13.6,13.56,13.56,177660.0,11.1433,11.1515,11.1187,11.1187,177660.0
2017-12-05 11:05:00,13.57,13.59,13.56,13.58,157052.0,11.1269,11.1433,11.1187,11.1351,157052.0
2017-12-05 11:10:00,13.58,13.58,13.56,13.56,153896.0,11.1351,11.1351,11.1187,11.1187,153896.0
2017-12-05 11:15:00,13.56,13.6,13.56,13.59,114284.0,11.1187,11.1515,11.1187,11.1433,114284.0
2017-12-05 11:20:00,13.59,13.59,13.55,13.56,310192.0,11.1433,11.1433,11.1105,11.1187,310192.0
2017-12-05 11:25:00,13.56,13.58,13.56,13.58,53932.0,11.1187,11.1351,11.1187,11.1351,53932.0
2017-12-05 11:30:00,13.59,13.6,13.56,13.58,103064.0,11.1433,11.1515,11.1187,11.1351,103064.0
2017-12-05 11:35:00,13.58,13.59,13.56,13.57,103288.0,11.1351,11.1433,11.1187,11.1269,103288.0
2017-12-05 11:40:00,13.57,13.57,13.55,13.55,79976.0,11.1269,11.1269,11.1105,11.1105,79976.0
2017-12-05 11:45:00,13.56,13.57,13.55,13.55,34284.0,11.1187,11.1269,11.1105,11.1105,34284.0
2017-12-05 11:50:00,13.55,13.57,13.55,13.57,36956.0,11.1105,11.1269,11.1105,11.1269,36956.0
2017-12-05 11:55:00,13.57,13.58,13.56,13.57,63580.0,11.1269,11.1351,11.1187,11.1269,63580.0
2017-12-05 12:00:00,13.56,13.57,13.51,13.52,52924.0,11.1187,11.1269,11.0777,11.0859,52924.0
2017-12-05 12:05:00,13.51,13.53,13.5,13.5,84456.0,11.0777,11.0941,11.0695,11.0695,84456.0
2017-12-05 12:10:00,13.5,13.51,13.47,13.49,78616.0,11.0695,11.0777,11.0449,11.0613,78616.0
2017-12-05 12:15:00,13.49,13.54,13.49,13.53,65576.0,11.0613,11.1023,11.0613,11.0941,65576.0
2017-12-05 12:20:00,13.53,13.53,13.5,13.52,77972.0,11.0941,11.0941,11.0695,11.0859,77972.0
2017-12-05 12:25:00,13.52,13.56,13.52,13.55,252404.0,11.0859,11.1187,11.0859,11.1105,252404.0
2017-12-05 12:30:00,13.55,13.57,13.55,13.56,51132.0,11.1105,11.1269,11.1105,11.1187,51132.0
2017-12-05 12:35:00,13.56,13.57,13.54,13.55,59532.0,11.1187,11.1269,11.1023,11.1105,59532.0
2017-12-05 12:40:00,13.54,13.55,13.51,13.52,156892.0,11.1023,11.1105,11.0777,11.0859,156892.0
2017-12-05 12:45:00,13.53,13.53,13.52,13.52,78072.0,11.0941,11.0941,11.0859,11.0859,78072.0
2017-12-05 12:50:00,13.53,13.53,13.51,13.51,52872.0,11.0941,11.0941,11.0777,11.0777,52872.0
2017-12-05 12:55:00,13.51,13.52,13.49,13.49,34128.0,11.0777,11.0859,11.0613,11.0613,34128.0
2017-12-05 13:00:00,13.5,13.57,13.5,13.56,108388.0,11.0695,11.1269,11.0695,11.1187,108388.0
2017-12-05 13:05:00,13.55,13.59,13.55,13.57,97668.0,11.1105,11.1433,11.1105,11.1269,97668.0
2017-12-05 13:10:00,13.58,13.6,13.57,13.59,71112.0,11.1351,11.1515,11.1269,11.1433,71112.0
2017-12-05 13:15:00,13.58,13.58,13.56,13.57,50156.0,11.1351,11.1351,11.1187,11.1269,50156.0
2017-12-05 13:20:00,13.57,13.59,13.56,13.57,25188.0,11.1269,11.1433,11.1187,11.1269,25188.0
2017-12-05 13:25:00,13.57,13.57,13.55,13.55,29196.0,11.1269,11.1269,11.1105,11.1105,29196.0
2017-12-05 13:30:00,13.55,13.56,13.54,13.55,23600.0,11.1105,11.1187,11.1023,11.1105,23600.0
2017-12-05 13:35:00,13.54,13.55,13.54,13.54,32824.0,11.1023,11.1105,11.1023,11.1023,32824.0
2017-12-05 13:40:00,13.54,13.54,13.53,13.54,56000.0,11.1023,11.1023,11.0941,11.1023,56000.0
2017-12-05 13:45:00,13.54,13.55,13.53,13.55,31464.0,11.1023,11.1105,11.0941,11.1105,31464.0
2017-12-05 13:50:00,13.54,13.55,13.52,13.52,34004.0,11.1023,11.1105,11.0859,11.0859,34004.0
2017-12-05 13:55:00,13.52,13.52,13.51,13.51,37392.0,11.0859,11.0859,11.0777,11.0777,37392.0
2017-12-05 14:00:00,13.51,13.52,13.49,13.51,86908.0,11.0777,11.0859,11.0613,11.0777,86908.0
2017-12-05 14:05:00,13.51,13.53,13.51,13.53,64636.0,11.0777,11.0941,11.0777,11.0941,64636.0
2017-12-05 14:10:00,13.52,13.54,13.52,13.53,62600.0,11.0859,11.1023,11.0859,11.0941,62600.0
2017-12-05 14:15:00,13.53,13.54,13.5,13.51,62720.0,11.0941,11.1023,11.0695,11.0777,62720.0
2017-12-05 14:20:00,13.5,13.51,13.49,13.51,71240.0,11.0695,11.0777,11.0613,11.0777,71240.0
2017-12-05 14:25:00,13.5,13.51,13.49,13.51,72704.0,11.0695,11.0777,11.0613,11.0777,72704.0
2017-12-05 14:30:00,13.51,13.51,13.47,13.47,66148.0,11.0777,11.0777,11.0449,11.0449,66148.0
2017-12-05 14:35:00,13.48,13.5,13.46,13.47,91188.0,11.0531,11.0695,11.0367,11.0449,91188.0
2017-12-05 14:40:00,13.47,13.49,13.47,13.48,59428.0,11.0449,11.0613,11.0449,11.0531,59428.0
2017-12-05 14:45:00,13.48,13.49,13.47,13.47,102608.0,11.0531,11.0613,11.0449,11.0449,102608.0
2017-12-05 14:50:00,13.47,13.48,13.46,13.47,66936.0,11.0449,11.0531,11.0367,11.0449,66936.0
2017-12-05 14:55:00,13.47,13.47,13.45,13.45,61144.0,11.0449,11.0449,11.0285,11.0285,61144.0
2017-12-05 15:00:00,13.46,13.47,13.45,13.46,166100.0,11.0367,11.0449,11.0285,11.0367,166100.0
2017-12-05 15:05:00,13.46,13.47,13.45,13.47,102660.0,11.0367,11.0449,11.0285,11.0449,102660.0
2017-12-05 15:10:00,13.47,13.47,13.44,13.46,151140.0,11.0449,11.0449,11.0203,11.0367,151140.0
2017-12-05 15:15:00,13.46,13.47,13.44,13.45,160068.0,11.0367,11.0449,11.0203,11.0285,160068.0
2017-12-05 15:20:00,13.45,13.45,13.43,13.45,156788.0,11.0285,11.0285,11.0121,11.0285,156788.0
2017-12-05 15:25:00,13.45,13.45,13.43,13.45,224316.0,11.0285,11.0285,11.0121,11.0285,224316.0
2017-12-05 15:30:00,13.45,13.48,13.44,13.46,207516.0,11.0285,11.0531,11.0203,11.0367,207516.0
2017-12-05 15:35:00,13.47,13.49,13.46,13.47,181148.0,11.0449,11.0613,11.0367,11.0449,181148.0
2017-12-05 15:40:00,13.47,13.49,13.47,13.47,228168.0,11.0449,11.0613,11.0449,11.0449,228168.0
2017-12-05 15:45:00,13.47,13.48,13.45,13.46,284264.0,11.0449,11.0531,11.0285,11.0367,284264.0
2017-12-05 15:50:00,13.46,13.5,13.45,13.5,554120.0,11.0367,11.0695,11.0285,11.0695,554120.0
2017-12-05 15:55:00,13.5,13.51,13.47,13.47,725788.0,11.0695,11.0777,11.0449,11.0449,725788.0
2017-12-06 09:30:00,13.45,13.47,13.21,13.46,320156.0,11.0285,11.0449,10.8317,11.0367,320156.0
2017-12-06 09:35:00,13.46,13.47,13.32,13.38,184548.0,11.0367,11.0449,10.9219,10.9711,184548.0
2017-12-06 09:40:00,13.38,13.47,13.37,13.46,113104.0,10.9711,11.0449,10.9629,11.0367,113104.0
2017-12-06 09:45:00,13.46,13.47,13.42,13.42,78464.0,11.0367,11.0449,11.0039,11.0039,78464.0
2017-12-06 09:50:00,13.43,13.46,13.36,13.38,161360.0,11.0121,11.0367,10.9547,10.9711,161360.0
2017-12-06 09:55:00,13.38,13.38,13.34,13.36,144812.0,10.9711,10.9711,10.9383,10.9547,144812.0
2017-12-06 10:00:00,13.35,13.39,13.35,13.38,289628.0,10.9465,10.9793,10.9465,10.9711,289628.0
2017-12-06 10:05:00,13.38,13.39,13.36,13.38,211840.0,10.9711,10.9793,10.9547,10.9711,211840.0
2017-12-06 10:10:00,13.38,13.39,13.35,13.35,191208.0,10.9711,10.9793,10.9465,10.9465,191208.0
2017-12-06 10:15:00,13.36,13.38,13.35,13.37,152632.0,10.9547,10.9711,10.9465,10.9629,152632.0
2017-12-06 10:20:00,13.37,13.38,13.34,13.34,97276.0,10.9629,10.9711,10.9383,10.9383,97276.0
2017-12-06 10:25:00,13.36,13.38,13.35,13.38,130916.0,10.9547,10.9711,10.9465,10.9711,130916.0
2017-12-06 10:30:00,13.38,13.4,13.37,13.4,261844.0,10.9711,10.9875,10.9629,10.9875,261844.0
2017-12-06 10:35:00,13.4,13.4,13.36,13.36,263872.0,10.9875,10.9875,10.9547,10.9547,263872.0
2017-12-06 10:40:00,13.36,13.36,13.31,13.33,108772.0,10.9547,10.9547,10.9137,10.9301,108772.0
2017-12-06 10:45:00,13.33,13.38,13.33,13.36,143196.0,10.9301,10.9711,10.9301,10.9547,143196.0
2017-12-06 10:50:00,13.36,13.39,13.34,13.38,186076.0,10.9547,10.9793,10.9383,10.9711,186076.0
2017-12-06 10:55:00,13.38,13.41,13.37,13.4,168872.0,10.9711,10.9957,10.9629,10.9875,168872.0
2017-12-06 11:00:00,13.41,13.41,13.39,13.4,81644.0,10.9957,10.9957,10.9793,10.9875,81644.0
2017-12-06 11:05:00,13.4,13.41,13.39,13.4,62052.0,10.9875,10.9957,10.9793,10.9875,62052.0
2017-12-06 11:10:00,13.4,13.4,13.38,13.39,61252.0,10.9875,10.9875,10.9711,10.9793,61252.0
2017-12-06 11:15:00,13.39,13.39,13.37,13.38,213512.0,10.9793,10.9793,10.9629,10.9711,213512.0
2017-12-06 11:20:00,13.38,13.41,13.38,13.4,120496.0,10.9711,10.9957,10.9711,10.9875,120496.0
2017-12-06 11:25:00,13.39,13.41,13.39,13.4,80700.0,10.9793,10.9957,10.9793,10.9875,80700.0
2017-12-06 11:30:00,13.4,13.4,13.37,13.38,73076.0,10.9875,10.9875,10.9629,10.9711,73076.0
2017-12-06 11:35:00,13.38,13.38,13.36,13.36,50756.0,10.9711,10.9711,10.9547,10.9547,50756.0
2017-12-06 11:40:00,13.37,13.38,13.36,13.36,55180.0,10.9629,10.9711,10.9547,10.9547,55180.0
2017-12-06 11:45:00,13.36,13.4,13.36,13.39,77396.0,10.9547,10.9875,10.9547,10.9793,77396.0
2017-12-06 11:50:00,13.39,13.39,13.38,13.39,50804.0,10.9793,10.9793,10.9711,10.9793,50804.0
2017-12-06 11:55:00,13.38,13.4,13.38,13.39,67616.0,10.9711,10.9875,10.9711,10.9793,67616.0
2017-12-06 12:00:00,13.39,13.4,13.38,13.39,46080.0,10.9793,10.9875,10.9711,10.9793,46080.0
2017-12-06 12:05:00,13.39,13.41,13.38,13.39,66716.0,10.9793,10.9957,10.9711,10.9793,66716.0
2017-12-06 12:10:00,13.38,13.39,13.35,13.35,49668.0,10.9711,10.9793,10.9465,10.9465,49668.0
2017-12-06 12:15:00,13.35,13.35,13.34,13.35,80772.0,10.9465,10.9465,10.9383,10.9465,80772.0
2017-12-06 12:20:00,13.35,13.35,13.32,13.33,40752.0,10.9465,10.9465,10.9219,10.9301,40752.0
2017-12-06 12:25:00,13.33,13.34,13.31,13.33,61176.0,10.9301,10.9383,10.9137,10.9301,61176.0
2017-12-06 12:30:00,13.33,13.37,13.33,13.37,76252.0,10.9301,10.9629,10.9301,10.9629,76252.0
2017-12-06 12:35:00,13.37,13.38,13.36,13.37,30240.0,10.9629,10.9711,10.9547,10.9629,30240.0
2017-12-06 12:40:00,13.37,13.4,13.37,13.38,49280.0,10.9629,10.9875,10.9629,10.9711,49280.0
2017-12-06 12:45:00,13.38,13.38,13.37,13.37,53772.0,10.9711,10.9711,10.9629,10.9629,53772.0
2017-12-06 12:50:00,13.37,13.38,13.37,13.37,60128.0,10.9629,10.9711,10.9629,10.9629,60128.0
2017-12-06 12:55:00,13.38,13.38,13.36,13.38,34756.0,10.9711,10.9711,10.9547,10.9711,34756.0
2017-12-06 13:00:00,13.38,13.38,13.37,13.37,57112.0,10.9711,10.9711,10.9629,10.9629,57112.0
2017-12-06 13:05:00,13.37,13.4,13.37,13.38,67776.0,10.9629,10.9875,10.9629,10.9711,67776.0
2017-12-06 13:10:00,13.38,13.38,13.38,13.38,22400.0,10.9711,10.9711,10.9711,10.9711,22400.0
2017-12-06 13:15:00,13.38,13.39,13.38,13.38,24244.0,10.9711,10.9793,10.9711,10.9711,24244.0
2017-12-06 13:20:00,13.38,13.4,13.37,13.37,61832.0,10.9711,10.9875,10.9629,10.9629,61832.0
2017-12-06 13:25:00,13.38,13.38,13.36,13.37,49728.0,10.9711,10.9711,10.9547,10.9629,49728.0
2017-12-06 13:30:00,13.37,13.38,13.36,13.38,45320.0,10.9629,10.9711,10.9547,10.9711,45320.0
2017-12-06 13:35:00,13.38,13.38,13.37,13.38,35836.0,10.9711,10.9711,10.9629,10.9711,35836.0
2017-12-06 13:40:00,13.38,13.38,13.38,13.38,26364.0,10.9711,10.9711,10.9711,10.9711,26364.0
2017-12-06 13:45:00,13.38,13.38,13.37,13.38,36116.0,10.9711,10.9711,10.9629,10.9711,36116.0
2017-12-06 13:50:00,13.38,13.38,13.37,13.38,33228.0,10.9711,10.9711,10.9629,10.9711,33228.0
2017-12-06 13:55:00,13.38,13.38,13.37,13.37,50424.0,10.9711,10.9711,10.9629,10.9629,50424.0
2017-12-06 14:00:00,13.37,13.4,13.37,13.39,45012.0,10.9629,10.9875,10.9629,10.9793,45012.0
2017-12-06 14:05:00,13.4,13.4,13.37,13.37,41028.0,10.9875,10.9875,10.9629,10.9629,41028.0
2017-12-06 14:10:00,13.38,13.38,13.33,13.34,164176.0,10.9711,10.9711,10.9301,10.9383,164176.0
2017-12-06 14:15:00,13.33,13.37,13.33,13.37,75468.0,10.9301,10.9629,10.9301,10.9629,75468.0
2017-12-06 14:20:00,13.37,13.38,13.36,13.36,36592.0,10.9629,10.9711,10.9547,10.9547,36592.0
2017-12-06 14:25:00,13.36,13.36,13.33,13.35,49384.0,10.9547,10.9547,10.9301,10.9465,49384.0
2017-12-06 14:30:00,13.35,13.35,13.34,13.35,45476.0,10.9465,10.9465,10.9383,10.9465,45476.0
2017-12-06 14:35:00,13.34,13.37,13.34,13.36,74108.0,10.9383,10.9629,10.9383,10.9547,74108.0
2017-12-06 14:40:00,13.36,13.36,13.35,13.36,41040.0,10.9547,10.9547,10.9465,10.9547,41040.0
2017-12-06 14:45:00,13.36,13.37,13.36,13.36,49584.0,10.9547,10.9629,10.9547,10.9547,49584.0
2017-12-06 14:50:00,13.36,13.37,13.35,13.35,72304.0,10.9547,10.9629,10.9465,10.9465,72304.0
2017-12-06 14:55:00,13.35,13.36,13.34,13.35,58960.0,10.9465,10.9547,10.9383,10.9465,58960.0
2017-12-06 15:00:00,13.34,13.35,13.34,13.34,61948.0,10.9383,10.9465,10.9383,10.9383,61948.0
2017-12-06 15:05:00,13.34,13.36,13.33,13.33,63796.0,10.9383,10.9547,10.9301,10.9301,63796.0
2017-12-06 15:10:00,13.33,13.34,13.32,13.32,51620.0,10.9301,10.9383,10.9219,10.9219,51620.0
2017-12-06 15:15:00,13.32,13.34,13.31,13.34,105688.0,10.9219,10.9383,10.9137,10.9383,105688.0
2017-12-06 15:20:00,13.34,13.35,13.33,13.35,52080.0,10.9383,10.9465,10.9301,10.9465,52080.0
2017-12-06 15:25:00,13.35,13.35,13.34,13.35,69408.0,10.9465,10.9465,10.9383,10.9465,69408.0
2017-12-06 15:30:00,13.35,13.36,13.33,13.33,118188.0,10.9465,10.9547,10.9301,10.9301,118188.0
2017-12-06 15:35:00,13.33,13.35,13.33,13.33,107192.0,10.9301,10.9465,10.9301,10.9301,107192.0
2017-12-06 15:40:00,13.33,13.36,13.33,13.36,146528.0,10.9301,10.9547,10.9301,10.9547,146528.0
2017-12-06 15:45:00,13.36,13.37,13.35,13.36,165224.0,10.9547,10.9629,10.9465,10.9547,165224.0
2017-12-06 15:50:00,13.36,13.36,13.35,13.36,241576.0,10.9547,10.9547,10.9465,10.9547,241576.0
2017-12-06 15:55:00,13.36,13.37,13.35,13.36,338248.0,10.9547,10.9629,10.9465,10.9547,338248.0
2017-12-07 09:30:00,13.36,13.39,13.31,13.36,69032.0,10.9547,10.9793,10.9137,10.9547,69032.0
2017-12-07 09:35:00,13.37,13.38,13.35,13.38,41372.0,10.9629,10.9711,10.9465,10.9711,41372.0
2017-12-07 09:40:00,13.38,13.46,13.38,13.46,92200.0,10.9711,11.0367,10.9711,11.0367,92200.0
2017-12-07 09:45:00,13.46,13.48,13.45,13.46,57940.0,11.0367,11.0531,11.0285,11.0367,57940.0
2017-12-07 09:50:00,13.45,13.45,13.42,13.43,78116.0,11.0285,11.0285,11.0039,11.0121,78116.0
2017-12-07 09:55:00,13.42,13.43,13.42,13.43,34320.0,11.0039,11.0121,11.0039,11.0121,34320.0
2017-12-07 10:00:00,13.42,13.42,13.38,13.39,59028.0,11.0039,11.0039,10.9711,10.9793,59028.0
2017-12-07 10:05:00,13.38,13.44,13.38,13.43,136568.0,10.9711,11.0203,10.9711,11.0121,136568.0
2017-12-07 10:10:00,13.43,13.44,13.41,13.43,43132.0,11.0121,11.0203,10.9957,11.0121,43132.0
2017-12-07 10:15:00,13.42,13.43,13.4,13.41,33700.0,11.0039,11.0121,10.9875,10.9957,33700.0
2017-12-07 10:20:00,13.4,13.45,13.4,13.44,32144.0,10.9875,11.0285,10.9875,11.0203,32144.0
2017-12-07 10:25:00,13.44,13.47,13.44,13.46,46276.0,11.0203,11.0449,11.0203,11.0367,46276.0
2017-12-07 10:30:00,13.46,13.47,13.45,13.47,61696.0,11.0367,11.0449,11.0285,11.0449,61696.0
2017-12-07 10:35:00,13.47,13.49,13.47,13.48,94920.0,11.0449,11.0613,11.0449,11.0531,94920.0
2017-12-07 10:40:00,13.47,13.48,13.46,13.48,79784.0,11.0449,11.0531,11.0367,11.0531,79784.0
2017-12-07 10:45:00,13.47,13.48,13.45,13.46,46672.0,11.0449,11.0531,11.0285,11.0367,46672.0
2017-12-07 10:50:00,13.46,13.47,13.45,13.47,58628.0,11.0367,11.0449,11.0285,11.0449,58628.0
2017-12-07 10:55:00,13.47,13.48,13.46,13.47,70368.0,11.0449,11.0531,11.0367,11.0449,70368.0
2017-12-07 11:00:00,13.47,13.48,13.47,13.47,37620.0,11.0449,11.0531,11.0449,11.0449,37620.0
2017-12-07 11:05:00,13.47,13.48,13.46,13.46,54244.0,11.0449,11.0531,11.0367,11.0367,54244.0
2017-12-07 11:10:00,13.46,13.46,13.45,13.46,50032.0,11.0367,11.0367,11.0285,11.0367,50032.0
2017-12-07 11:15:00,13.46,13.46,13.44,13.45,30716.0,11.0367,11.0367,11.0203,11.0285,30716.0
2017-12-07 11:20:00,13.46,13.5,13.46,13.49,54008.0,11.0367,11.0695,11.0367,11.0613,54008.0
2017-12-07 11:25:00,13.49,13.5,13.47,13.48,48048.0,11.0613,11.0695,11.0449,11.0531,48048.0
2017-12-07 11:30:00,13.48,13.52,13.48,13.51,69384.0,11.0531,11.0859,11.0531,11.0777,69384.0
2017-12-07 11:35:00,13.51,13.52,13.5,13.51,46052.0,11.0777,11.0859,11.0695,11.0777,46052.0
2017-12-07 11:40:00,13.51,13.53,13.51,13.52,38696.0,11.0777,11.0941,11.0777,11.0859,38696.0
2017-12-07 11:45:00,13.52,13.52,13.49,13.5,129148.0,11.0859,11.0859,11.0613,11.0695,129148.0
2017-12-07 11:50:00,13.5,13.51,13.49,13.49,66292.0,11.0695,11.0777,11.0613,11.0613,66292.0
2017-12-07 11:55:00,13.49,13.5,13.48,13.49,43400.0,11.0613,11.0695,11.0531,11.0613,43400.0
2017-12-07 12:00:00,13.49,13.49,13.46,13.47,49372.0,11.0613,11.0613,11.0367,11.0449,49372.0
2017-12-07 12:05:00,13.47,13.49,13.46,13.49,47592.0,11.0449,11.0613,11.0367,11.0613,47592.0
2017-12-07 12:10:00,13.5,13.53,13.5,13.53,29420.0,11.0695,11.0941,11.0695,11.0941,29420.0
2017-12-07 12:15:00,13.53,13.55,13.52,13.55,63712.0,11.0941,11.1105,11.0859,11.1105,63712.0
2017-12-07 12:20:00,13.55,13.56,13.54,13.55,67136.0,11.1105,11.1187,11.1023,11.1105,67136.0
2017-12-07 12:25:00,13.54,13.54,13.53,13.54,36768.0,11.1023,11.1023,11.0941,11.1023,36768.0
2017-12-07 12:30:00,13.54,13.54,13.51,13.52,23504.0,11.1023,11.1023,11.0777,11.0859,23504.0
2017-12-07 12:35:00,13.51,13.54,13.51,13.53,47044.0,11.0777,11.1023,11.0777,11.0941,47044.0
2017-12-07 12:40:00,13.53,13.54,13.52,13.53,37572.0,11.0941,11.1023,11.0859,11.0941,37572.0
2017-12-07 12:45:00,13.53,13.53,13.5,13.51,32848.0,11.0941,11.0941,11.0695,11.0777,32848.0
2017-12-07 12:50:00,13.51,13.52,13.51,13.52,32084.0,11.0777,11.0859,11.0777,11.0859,32084.0
2017-12-07 12:55:00,13.52,13.53,13.51,13.53,26168.0,11.0859,11.0941,11.0777,11.0941,26168.0
2017-12-07 13:00:00,13.52,13.54,13.51,13.52,26188.0,11.0859,11.1023,11.0777,11.0859,26188.0
2017-12-07 13:05:00,13.52,13.53,13.51,13.52,31368.0,11.0859,11.0941,11.0777,11.0859,31368.0
2017-12-07 13:10:00,13.52,13.52,13.51,13.51,32460.0,11.0859,11.0859,11.0777,11.0777,32460.0
2017-12-07 13:15:00,13.5,13.52,13.5,13.51,39192.0,11.0695,11.0859,11.0695,11.0777,39192.0
2017-12-07 13:20:00,13.51,13.51,13.49,13.5,32692.0,11.0777,11.0777,11.0613,11.0695,32692.0
2017-12-07 13:25:00,13.5,13.51,13.5,13.5,29584.0,11.0695,11.0777,11.0695,11.0695,29584.0
2017-12-07 13:30:00,13.5,13.5,13.49,13.49,38564.0,11.0695,11.0695,11.0613,11.0613,38564.0
2017-12-07 13:35:00,13.49,13.5,13.49,13.5,32264.0,11.0613,11.0695,11.0613,11.0695,32264.0
2017-12-07 13:40:00,13.5,13.51,13.49,13.5,25336.0,11.0695,11.0777,11.0613,11.0695,25336.0
2017-12-07 13:45:00,13.5,13.5,13.49,13.49,109680.0,11.0695,11.0695,11.0613,11.0613,109680.0
2017-12-07 13:50:00,13.49,13.5,13.47,13.47,35388.0,11.0613,11.0695,11.0449,11.0449,35388.0
2017-12-07 13:55:00,13.46,13.48,13.46,13.48,29952.0,11.0367,11.0531,11.0367,11.0531,29952.0
2017-12-07 14:00:00,13.48,13.49,13.48,13.49,32632.0,11.0531,11.0613,11.0531,11.0613,32632.0
2017-12-07 14:05:00,13.48,13.5,13.48,13.49,17968.0,11.0531,11.0695,11.0531,11.0613,17968.0
2017-12-07 14:10:00,13.49,13.5,13.47,13.48,32080.0,11.0613,11.0695,11.0449,11.0531,32080.0
2017-12-07 14:15:00,13.48,13.5,13.48,13.5,24300.0,11.0531,11.0695,11.0531,11.0695,24300.0
2017-12-07 14:20:00,13.49,13.49,13.48,13.49,56968.0,11.0613,11.0613,11.0531,11.0613,56968.0
2017-12-07 14:25:00,13.49,13.49,13.48,13.48,47500.0,11.0613,11.0613,11.0531,11.0531,47500.0
2017-12-07 14:30:00,13.48,13.48,13.46,13.47,53300.0,11.0531,11.0531,11.0367,11.0449,53300.0
2017-12-07 14:35:00,13.46,13.47,13.44,13.46,91468.0,11.0367,11.0449,11.0203,11.0367,91468.0
2017-12-07 14:40:00,13.46,13.47,13.45,13.46,44032.0,11.0367,11.0449,11.0285,11.0367,44032.0
2017-12-07 14:45:00,13.46,13.47,13.45,13.46,35872.0,11.0367,11.0449,11.0285,11.0367,35872.0
2017-12-07 14:50:00,13.46,13.47,13.45,13.46,76816.0,11.0367,11.0449,11.0285,11.0367,76816.0
2017-12-07 14:55:00,13.46,13.46,13.45,13.46,26684.0,11.0367,11.0367,11.0285,11.0367,26684.0
2017-12-07 15:00:00,13.46,13.47,13.46,13.47,39728.0,11.0367,11.0449,11.0367,11.0449,39728.0
2017-12-07 15:05:00,13.47,13.47,13.46,13.46,39812.0,11.0449,11.0449,11.0367,11.0367,39812.0
2017-12-07 15:10:00,13.46,13.46,13.46,13.46,25636.0,11.0367,11.0367,11.0367,11.0367,25636.0
2017-12-07 15:15:00,13.46,13.47,13.46,13.47,63936.0,11.0367,11.0449,11.0367,11.0449,63936.0
2017-12-07 15:20:00,13.47,13.47,13.45,13.46,57476.0,11.0449,11.0449,11.0285,11.0367,57476.0
2017-12-07 15:25:00,13.46,13.47,13.46,13.46,44508.0,11.0367,11.0449,11.0367,11.0367,44508.0
2017-12-07 15:30:00,13.47,13.47,13.46,13.47,76132.0,11.0449,11.0449,11.0367,11.0449,76132.0
2017-12-07 15:35:00,13.47,13.49,13.47,13.47,64160.0,11.0449,11.0613,11.0449,11.0449,64160.0
2017-12-07 15:40:00,13.47,13.47,13.46,13.46,70648.0,11.0449,11.0449,11.0367,11.0367,70648.0
2017-12-07 15:45:00,13.46,13.47,13.46,13.47,145592.0,11.0367,11.0449,11.0367,11.0449,145592.0
2017-12-07 15:50:00,13.44,13.46,13.44,13.45,215920.0,11.0203,11.0367,11.0203,11.0285,215920.0
2017-12-07 15:55:00,13.46,13.46,13.45,13.46,290236.0,11.0367,11.0367,11.0285,11.0367,290236.0
2017-12-08 09:30:00,13.51,13.53,13.44,13.51,71608.0,11.0777,11.0941,11.0203,11.0777,71608.0
2017-12-08 09:35:00,13.5,13.5,13.46,13.47,33872.0,11.0695,11.0695,11.0367,11.0449,33872.0
2017-12-08 09:40:00,13.49,13.52,13.48,13.48,46424.0,11.0613,11.0859,11.0531,11.0531,46424.0
2017-12-08 09:45:00,13.47,13.48,13.43,13.44,68652.0,11.0449,11.0531,11.0121,11.0203,68652.0
2017-12-08 09:50:00,13.44,13.49,13.44,13.47,49660.0,11.0203,11.0613,11.0203,11.0449,49660.0
2017-12-08 09:55:00,13.48,13.49,13.44,13.45,28532.0,11.0531,11.0613,11.0203,11.0285,28532.0
2017-12-08 10:00:00,13.46,13.48,13.44,13.47,40456.0,11.0367,11.0531,11.0203,11.0449,40456.0
2017-12-08 10:05:00,13.47,13.48,13.45,13.48,60836.0,11.0449,11.0531,11.0285,11.0531,60836.0
2017-12-08 10:10:00,13.47,13.47,13.41,13.43,41900.0,11.0449,11.0449,10.9957,11.0121,41900.0
2017-12-08 10:15:00,13.42,13.45,13.41,13.44,41060.0,11.0039,11.0285,10.9957,11.0203,41060.0
2017-12-08 10:20:00,13.43,13.43,13.4,13.42,97160.0,11.0121,11.0121,10.9875,11.0039,97160.0
2017-12-08 10:25:00,13.42,13.44,13.41,13.44,29072.0,11.0039,11.0203,10.9957,11.0203,29072.0
2017-12-08 10:30:00,13.43,13.46,13.43,13.44,33624.0,11.0121,11.0367,11.0121,11.0203,33624.0
2017-12-08 10:35:00,13.45,13.47,13.45,13.47,35312.0,11.0285,11.0449,11.0285,11.0449,35312.0
2017-12-08 10:40:00,13.46,13.49,13.46,13.48,57320.0,11.0367,11.0613,11.0367,11.0531,57320.0
2017-12-08 10:45:00,13.48,13.49,13.47,13.48,34160.0,11.0531,11.0613,11.0449,11.0531,34160.0
2017-12-08 10:50:00,13.48,13.48,13.46,13.46,41760.0,11.0531,11.0531,11.0367,11.0367,41760.0
2017-12-08 10:55:00,13.46,13.47,13.45,13.47,51812.0,11.0367,11.0449,11.0285,11.0449,51812.0
2017-12-08 11:00:00,13.47,13.49,13.47,13.49,23192.0,11.0449,11.0613,11.0449,11.0613,23192.0
2017-12-08 11:05:00,13.49,13.49,13.47,13.49,39820.0,11.0613,11.0613,11.0449,11.0613,39820.0
2017-12-08 11:10:00,13.49,13.51,13.49,13.51,56212.0,11.0613,11.0777,11.0613,11.0777,56212.0
2017-12-08 11:15:00,13.51,13.52,13.5,13.5,68852.0,11.0777,11.0859,11.0695,11.0695,68852.0
2017-12-08 11:20:00,13.5,13.5,13.47,13.49,32572.0,11.0695,11.0695,11.0449,11.0613,32572.0
2017-12-08 11:25:00,13.49,13.5,13.48,13.5,35528.0,11.0613,11.0695,11.0531,11.0695,35528.0
2017-12-08 11:30:00,13.49,13.5,13.48,13.48,22796.0,11.0613,11.0695,11.0531,11.0531,22796.0
2017-12-08 11:35:00,13.48,13.51,13.48,13.5,40308.0,11.0531,11.0777,11.0531,11.0695,40308.0
2017-12-08 11:40:00,13.5,13.52,13.5,13.51,64020.0,11.0695,11.0859,11.0695,11.0777,64020.0
2017-12-08 11:45:00,13.52,13.55,13.51,13.54,47324.0,11.0859,11.1105,11.0777,11.1023,47324.0
2017-12-08 11:50:00,13.54,13.54,13.52,13.52,30276.0,11.1023,11.1023,11.0859,11.0859,30276.0
2017-12-08 11:55:00,13.52,13.54,13.52,13.52,42740.0,11.0859,11.1023,11.0859,11.0859,42740.0
2017-12-08 12:00:00,13.52,13.53,13.52,13.52,26000.0,11.0859,11.0941,11.0859,11.0859,26000.0
2017-12-08 12:05:00,13.52,13.53,13.52,13.52,14020.0,11.0859,11.0941,11.0859,11.0859,14020.0
2017-12-08 12:10:00,13.53,13.53,13.49,13.49,67528.0,11.0941,11.0941,11.0613,11.0613,67528.0
2017-12-08 12:15:00,13.49,13.49,13.48,13.49,38356.0,11.0613,11.0613,11.0531,11.0613,38356.0
2017-12-08 12:20:00,13.48,13.49,13.47,13.48,78608.0,11.0531,11.0613,11.0449,11.0531,78608.0
2017-12-08 12:25:00,13.47,13.48,13.47,13.47,40428.0,11.0449,11.0531,11.0449,11.0449,40428.0
2017-12-08 12:30:00,13.47,13.48,13.47,13.47,45072.0,11.0449,11.0531,11.0449,11.0449,45072.0
2017-12-08 12:35:00,13.47,13.47,13.47,13.47,41876.0,11.0449,11.0449,11.0449,11.0449,41876.0
2017-12-08 12:40:00,13.47,13.47,13.46,13.46,33200.0,11.0449,11.0449,11.0367,11.0367,33200.0
2017-12-08 12:45:00,13.46,13.46,13.45,13.46,40064.0,11.0367,11.0367,11.0285,11.0367,40064.0
2017-12-08 12:50:00,13.46,13.48,13.46,13.47,27160.0,11.0367,11.0531,11.0367,11.0449,27160.0
2017-12-08 12:55:00,13.47,13.47,13.45,13.46,43324.0,11.0449,11.0449,11.0285,11.0367,43324.0
2017-12-08 13:00:00,13.46,13.46,13.45,13.45,38892.0,11.0367,11.0367,11.0285,11.0285,38892.0
2017-12-08 13:05:00,13.45,13.47,13.45,13.47,33720.0,11.0285,11.0449,11.0285,11.0449,33720.0
2017-12-08 13:10:00,13.47,13.47,13.46,13.46,29812.0,11.0449,11.0449,11.0367,11.0367,29812.0
2017-12-08 13:15:00,13.46,13.47,13.46,13.47,21616.0,11.0367,11.0449,11.0367,11.0449,21616.0
2017-12-08 13:20:00,13.46,13.47,13.46,13.46,39004.0,11.0367,11.0449,11.0367,11.0367,39004.0
2017-12-08 13:25:00,13.46,13.46,13.44,13.45,25096.0,11.0367,11.0367,11.0203,11.0285,25096.0
2017-12-08 13:30:00,13.45,13.45,13.43,13.43,28400.0,11.0285,11.0285,11.0121,11.0121,28400.0
2017-12-08 13:35:00,13.43,13.44,13.43,13.44,34560.0,11.0121,11.0203,11.0121,11.0203,34560.0
2017-12-08 13:40:00,13.44,13.45,13.44,13.44,30776.0,11.0203,11.0285,11.0203,11.0203,30776.0
2017-12-08 13:45:00,13.44,13.44,13.42,13.42,26000.0,11.0203,11.0203,11.0039,11.0039,26000.0
2017-12-08 13:50:00,13.42,13.43,13.41,13.42,33404.0,11.0039,11.0121,10.9957,11.0039,33404.0
2017-12-08 13:55:00,13.41,13.43,13.41,13.43,38316.0,10.9957,11.0121,10.9957,11.0121,38316.0
2017-12-08 14:00:00,13.43,13.45,13.43,13.45,60580.0,11.0121,11.0285,11.0121,11.0285,60580.0
2017-12-08 14:05:00,13.45,13.46,13.43,13.44,63224.0,11.0285,11.0367,11.0121,11.0203,63224.0
2017-12-08 14:10:00,13.43,13.44,13.43,13.44,37020.0,11.0121,11.0203,11.0121,11.0203,37020.0
2017-12-08 14:15:00,13.44,13.45,13.44,13.45,50584.0,11.0203,11.0285,11.0203,11.0285,50584.0
2017-12-08 14:20:00,13.44,13.44,13.42,13.42,53668.0,11.0203,11.0203,11.0039,11.0039,53668.0
2017-12-08 14:25:00,13.42,13.43,13.42,13.43,50316.0,11.0039,11.0121,11.0039,11.0121,50316.0
2017-12-08 14:30:00,13.42,13.42,13.4,13.42,42044.0,11.0039,11.0039,10.9875,11.0039,42044.0
2017-12-08 14:35:00,13.42,13.43,13.42,13.42,41320.0,11.0039,11.0121,11.0039,11.0039,41320.0
2017-12-08 14:40:00,13.42,13.44,13.42,13.43,40408.0,11.0039,11.0203,11.0039,11.0121,40408.0
2017-12-08 14:45:00,13.43,13.43,13.42,13.43,31440.0,11.0121,11.0121,11.0039,11.0121,31440.0
2017-12-08 14:50:00,13.43,13.44,13.43,13.44,22032.0,11.0121,11.0203,11.0121,11.0203,22032.0
2017-12-08 14:55:00,13.44,13.44,13.42,13.42,54808.0,11.0203,11.0203,11.0039,11.0039,54808.0
2017-12-08 15:00:00,13.42,13.43,13.42,13.43,46660.0,11.0039,11.0121,11.0039,11.0121,46660.0
2017-12-08 15:05:00,13.43,13.43,13.41,13.41,66196.0,11.0121,11.0121,10.9957,10.9957,66196.0
2017-12-08 15:10:00,13.41,13.42,13.4,13.41,73208.0,10.9957,11.0039,10.9875,10.9957,73208.0
2017-12-08 15:15:00,13.41,13.41,13.4,13.4,59248.0,10.9957,10.9957,10.9875,10.9875,59248.0
2017-12-08 15:20:00,13.4,13.41,13.4,13.41,55164.0,10.9875,10.9957,10.9875,10.9957,55164.0
2017-12-08 15:25:00,13.42,13.42,13.4,13.41,59168.0,11.0039,11.0039,10.9875,10.9957,59168.0
2017-12-08 15:30:00,13.41,13.42,13.4,13.42,58612.0,10.9957,11.0039,10.9875,11.0039,58612.0
2017-12-08 15:35:00,13.41,13.42,13.41,13.41,72532.0,10.9957,11.0039,10.9957,10.9957,72532.0
2017-12-08 15:40:00,13.41,13.42,13.41,13.41,68352.0,10.9957,11.0039,10.9957,10.9957,68352.0
2017-12-08 15:45:00,13.41,13.41,13.4,13.4,122576.0,10.9957,10.9957,10.9875,10.9875,122576.0
2017-12-08 15:50:00,13.4,13.44,13.4,13.43,213184.0,10.9875,11.0203,10.9875,11.0121,213184.0
2017-12-08 15:55:00,13.43,13.45,13.43,13.45,314388.0,11.0121,11.0285,11.0121,11.0285,314388.0
2017-12-11 09:30:00,13.43,13.45,13.37,13.42,101172.0,11.0121,11.0285,10.9629,11.0039,101172.0
2017-12-11 09:35:00,13.42,13.45,13.4,13.42,54408.0,11.0039,11.0285,10.9875,11.0039,54408.0
2017-12-11 09:40:00,13.42,13.47,13.42,13.45,65616.0,11.0039,11.0449,11.0039,11.0285,65616.0
2017-12-11 09:45:00,13.45,13.47,13.45,13.46,39276.0,11.0285,11.0449,11.0285,11.0367,39276.0
2017-12-11 09:50:00,13.47,13.49,13.46,13.48,34400.0,11.0449,11.0613,11.0367,11.0531,34400.0
2017-12-11 09:55:00,13.48,13.5,13.48,13.5,30004.0,11.0531,11.0695,11.0531,11.0695,30004.0
2017-12-11 10:00:00,13.51,13.53,13.51,13.51,77220.0,11.0777,11.0941,11.0777,11.0777,77220.0
2017-12-11 10:05:00,13.52,13.52,13.47,13.5,55144.0,11.0859,11.0859,11.0449,11.0695,55144.0
2017-12-11 10:10:00,13.5,13.5,13.49,13.5,41848.0,11.0695,11.0695,11.0613,11.0695,41848.0
2017-12-11 10:15:00,13.5,13.52,13.48,13.48,84036.0,11.0695,11.0859,11.0531,11.0531,84036.0
2017-12-11 10:20:00,13.47,13.48,13.46,13.48,45840.0,11.0449,11.0531,11.0367,11.0531,45840.0
2017-12-11 10:25:00,13.48,13.49,13.47,13.47,53680.0,11.0531,11.0613,11.0449,11.0449,53680.0
2017-12-11 10:30:00,13.47,13.47,13.44,13.47,43952.0,11.0449,11.0449,11.0203,11.0449,43952.0
2017-12-11 10:35:00,13.46,13.49,13.46,13.48,44036.0,11.0367,11.0613,11.0367,11.0531,44036.0
2017-12-11 10:40:00,13.48,13.48,13.46,13.47,33172.0,11.0531,11.0531,11.0367,11.0449,33172.0
2017-12-11 10:45:00,13.47,13.47,13.46,13.46,38788.0,11.0449,11.0449,11.0367,11.0367,38788.0
2017-12-11 10:50:00,13.45,13.46,13.45,13.46,26720.0,11.0285,11.0367,11.0285,11.0367,26720.0
2017-12-11 10:55:00,13.46,13.46,13.43,13.43,46212.0,11.0367,11.0367,11.0121,11.0121,46212.0
2017-12-11 11:00:00,13.43,13.43,13.4,13.41,68960.0,11.0121,11.0121,10.9875,10.9957,68960.0
2017-12-11 11:05:00,13.41,13.42,13.4,13.41,20652.0,10.9957,11.0039,10.9875,10.9957,20652.0
2017-12-11 11:10:00,13.41,13.43,13.41,13.43,45180.0,10.9957,11.0121,10.9957,11.0121,45180.0
2017-12-11 11:15:00,13.43,13.44,13.43,13.43,37100.0,11.0121,11.0203,11.0121,11.0121,37100.0
2017-12-11 11:20:00,13.43,13.44,13.42,13.42,36348.0,11.0121,11.0203,11.0039,11.0039,36348.0
2017-12-11 11:25:00,13.42,13.44,13.42,13.43,41500.0,11.0039,11.0203,11.0039,11.0121,41500.0
2017-12-11 11:30:00,13.43,13.43,13.42,13.43,17836.0,11.0121,11.0121,11.0039,11.0121,17836.0
2017-12-11 11:35:00,13.43,13.43,13.42,13.43,33584.0,11.0121,11.0121,11.0039,11.0121,33584.0
2017-12-11 11:40:00,13.43,13.44,13.43,13.44,31620.0,11.0121,11.0203,11.0121,11.0203,31620.0
2017-12-11 11:45:00,13.44,13.45,13.43,13.44,46840.0,11.0203,11.0285,11.0121,11.0203,46840.0
2017-12-11 11:50:00,13.43,13.45,13.43,13.45,22212.0,11.0121,11.0285,11.0121,11.0285,22212.0
2017-12-11 11:55:00,13.44,13.44,13.41,13.42,24000.0,11.0203,11.0203,10.9957,11.0039,24000.0
2017-12-11 12:00:00,13.42,13.44,13.42,13.43,36400.0,11.0039,11.0203,11.0039,11.0121,36400.0
2017-12-11 12:05:00,13.42,13.43,13.42,13.42,28800.0,11.0039,11.0121,11.0039,11.0039,28800.0
2017-12-11 12:10:00,13.42,13.43,13.41,13.42,15600.0,11.0039,11.0121,10.9957,11.0039,15600.0
2017-12-11 12:15:00,13.41,13.43,13.4,13.41,41036.0,10.9957,11.0121,10.9875,10.9957,41036.0
2017-12-11 12:20:00,13.4,13.41,13.39,13.4,24904.0,10.9875,10.9957,10.9793,10.9875,24904.0
2017-12-11 12:25:00,13.4,13.42,13.4,13.4,58020.0,10.9875,11.0039,10.9875,10.9875,58020.0
2017-12-11 12:30:00,13.4,13.42,13.4,13.41,39388.0,10.9875,11.0039,10.9875,10.9957,39388.0
2017-12-11 12:35:00,13.41,13.41,13.4,13.4,32664.0,10.9957,10.9957,10.9875,10.9875,32664.0
2017-12-11 12:40:00,13.4,13.42,13.4,13.42,33288.0,10.9875,11.0039,10.9875,11.0039,33288.0
2017-12-11 12:45:00,13.42,13.42,13.4,13.4,30252.0,11.0039,11.0039,10.9875,10.9875,30252.0
2017-12-11 12:50:00,13.4,13.41,13.4,13.4,42800.0,10.9875,10.9957,10.9875,10.9875,42800.0
2017-12-11 12:55:00,13.4,13.42,13.4,13.4,56472.0,10.9875,11.0039,10.9875,10.9875,56472.0
2017-12-11 13:00:00,13.4,13.4,13.39,13.4,46224.0,10.9875,10.9875,10.9793,10.9875,46224.0
2017-12-11 13:05:00,13.4,13.43,13.39,13.43,31600.0,10.9875,11.0121,10.9793,11.0121,31600.0
2017-12-11 13:10:00,13.43,13.44,13.42,13.43,19164.0,11.0121,11.0203,11.0039,11.0121,19164.0
2017-12-11 13:15:00,13.43,13.43,13.41,13.42,52192.0,11.0121,11.0121,10.9957,11.0039,52192.0
2017-12-11 13:20:00,13.42,13.42,13.4,13.42,58912.0,11.0039,11.0039,10.9875,11.0039,58912.0
2017-12-11 13:25:00,13.42,13.42,13.4,13.4,40600.0,11.0039,11.0039,10.9875,10.9875,40600.0
2017-12-11 13:30:00,13.4,13.41,13.4,13.41,24240.0,10.9875,10.9957,10.9875,10.9957,24240.0
2017-12-11 13:35:00,13.4,13.41,13.4,13.41,49200.0,10.9875,10.9957,10.9875,10.9957,49200.0
2017-12-11 13:40:00,13.41,13.42,13.4,13.41,59200.0,10.9957,11.0039,10.9875,10.9957,59200.0
2017-12-11 13:45:00,13.42,13.42,13.41,13.42,44268.0,11.0039,11.0039,10.9957,11.0039,44268.0
2017-12-11 13:50:00,13.41,13.42,13.4,13.42,55388.0,10.9957,11.0039,10.9875,11.0039,55388.0
2017-12-11 13:55:00,13.42,13.43,13.41,13.41,28976.0,11.0039,11.0121,10.9957,10.9957,28976.0
2017-12-11 14:00:00,13.41,13.43,13.4,13.43,79668.0,10.9957,11.0121,10.9875,11.0121,79668.0
2017-12-11 14:05:00,13.42,13.42,13.41,13.41,41428.0,11.0039,11.0039,10.9957,10.9957,41428.0
2017-12-11 14:10:00,13.41,13.42,13.4,13.42,33372.0,10.9957,11.0039,10.9875,11.0039,33372.0
2017-12-11 14:15:00,13.42,13.43,13.41,13.42,44992.0,11.0039,11.0121,10.9957,11.0039,44992.0
2017-12-11 14:20:00,13.42,13.42,13.41,13.41,47204.0,11.0039,11.0039,10.9957,10.9957,47204.0
2017-12-11 14:25:00,13.41,13.42,13.41,13.41,45480.0,10.9957,11.0039,10.9957,10.9957,45480.0
2017-12-11 14:30:00,13.42,13.42,13.41,13.42,57580.0,11.0039,11.0039,10.9957,11.0039,57580.0
2017-12-11 14:35:00,13.41,13.42,13.4,13.42,43976.0,10.9957,11.0039,10.9875,11.0039,43976.0
2017-12-11 14:40:00,13.42,13.43,13.41,13.43,69168.0,11.0039,11.0121,10.9957,11.0121,69168.0
2017-12-11 14:45:00,13.43,13.45,13.42,13.45,119400.0,11.0121,11.0285,11.0039,11.0285,119400.0
2017-12-11 14:50:00,13.44,13.44,13.43,13.43,45952.0,11.0203,11.0203,11.0121,11.0121,45952.0
2017-12-11 14:55:00,13.44,13.45,13.43,13.44,92036.0,11.0203,11.0285,11.0121,11.0203,92036.0
2017-12-11 15:00:00,13.44,13.44,13.43,13.44,55748.0,11.0203,11.0203,11.0121,11.0203,55748.0
2017-12-11 15:05:00,13.44,13.45,13.43,13.44,79520.0,11.0203,11.0285,11.0121,11.0203,79520.0
2017-12-11 15:10:00,13.44,13.46,13.44,13.46,56376.0,11.0203,11.0367,11.0203,11.0367,56376.0
2017-12-11 15:15:00,13.46,13.46,13.45,13.45,73744.0,11.0367,11.0367,11.0285,11.0285,73744.0
2017-12-11 15:20:00,13.45,13.46,13.43,13.44,75544.0,11.0285,11.0367,11.0121,11.0203,75544.0
2017-12-11 15:25:00,13.44,13.44,13.43,13.44,86748.0,11.0203,11.0203,11.0121,11.0203,86748.0
2017-12-11 15:30:00,13.44,13.45,13.43,13.45,69140.0,11.0203,11.0285,11.0121,11.0285,69140.0
2017-12-11 15:35:00,13.44,13.45,13.44,13.45,102668.0,11.0203,11.0285,11.0203,11.0285,102668.0
2017-12-11 15:40:00,13.45,13.45,13.43,13.44,87668.0,11.0285,11.0285,11.0121,11.0203,87668.0
2017-12-11 15:45:00,13.44,13.45,13.43,13.44,180004.0,11.0203,11.0285,11.0121,11.0203,180004.0
2017-12-11 15:50:00,13.45,13.45,13.43,13.44,190092.0,11.0285,11.0285,11.0121,11.0203,190092.0
2017-12-11 15:55:00,13.45,13.46,13.44,13.46,260112.0,11.0285,11.0367,11.0203,11.0367,260112.0
2017-12-12 09:30:00,13.59,13.63,13.42,13.46,444864.0,11.1433,11.1761,11.0039,11.0367,444864.0
2017-12-12 09:35:00,13.46,13.53,13.45,13.5,99520.0,11.0367,11.0941,11.0285,11.0695,99520.0
2017-12-12 09:40:00,13.5,13.51,13.44,13.44,60020.0,11.0695,11.0777,11.0203,11.0203,60020.0
2017-12-12 09:45:00,13.45,13.45,13.42,13.43,64760.0,11.0285,11.0285,11.0039,11.0121,64760.0
2017-12-12 09:50:00,13.43,13.45,13.42,13.42,52932.0,11.0121,11.0285,11.0039,11.0039,52932.0
2017-12-12 09:55:00,13.42,13.47,13.41,13.46,87532.0,11.0039,11.0449,10.9957,11.0367,87532.0
2017-12-12 10:00:00,13.45,13.46,13.4,13.4,72624.0,11.0285,11.0367,10.9875,10.9875,72624.0
2017-12-12 10:05:00,13.4,13.43,13.4,13.42,53640.0,10.9875,11.0121,10.9875,11.0039,53640.0
2017-12-12 10:10:00,13.41,13.42,13.4,13.41,52116.0,10.9957,11.0039,10.9875,10.9957,52116.0
2017-12-12 10:15:00,13.41,13.45,13.41,13.43,65304.0,10.9957,11.0285,10.9957,11.0121,65304.0
2017-12-12 10:20:00,13.44,13.45,13.43,13.44,51684.0,11.0203,11.0285,11.0121,11.0203,51684.0
2017-12-12 10:25:00,13.44,13.44,13.4,13.4,65068.0,11.0203,11.0203,10.9875,10.9875,65068.0
2017-12-12 10:30:00,13.4,13.41,13.38,13.38,73272.0,10.9875,10.9957,10.9711,10.9711,73272.0
2017-12-12 10:35:00,13.38,13.42,13.38,13.4,44384.0,10.9711,11.0039,10.9711,10.9875,44384.0
2017-12-12 10:40:00,13.41,13.41,13.4,13.4,30224.0,10.9957,10.9957,10.9875,10.9875,30224.0
2017-12-12 10:45:00,13.41,13.42,13.4,13.4,65372.0,10.9957,11.0039,10.9875,10.9875,65372.0
2017-12-12 10:50:00,13.4,13.41,13.38,13.4,84856.0,10.9875,10.9957,10.9711,10.9875,84856.0
2017-12-12 10:55:00,13.4,13.4,13.39,13.4,52992.0,10.9875,10.9875,10.9793,10.9875,52992.0
2017-12-12 11:00:00,13.4,13.42,13.38,13.38,77240.0,10.9875,11.0039,10.9711,10.9711,77240.0
2017-12-12 11:05:00,13.38,13.38,13.37,13.38,35888.0,10.9711,10.9711,10.9629,10.9711,35888.0
2017-12-12 11:10:00,13.38,13.4,13.38,13.38,26104.0,10.9711,10.9875,10.9711,10.9711,26104.0
2017-12-12 11:15:00,13.39,13.4,13.38,13.4,42516.0,10.9793,10.9875,10.9711,10.9875,42516.0
2017-12-12 11:20:00,13.4,13.4,13.37,13.38,47296.0,10.9875,10.9875,10.9629,10.9711,47296.0
2017-12-12 11:25:00,13.39,13.4,13.36,13.37,57320.0,10.9793,10.9875,10.9547,10.9629,57320.0
2017-12-12 11:30:00,13.37,13.4,13.37,13.39,33872.0,10.9629,10.9875,10.9629,10.9793,33872.0
2017-12-12 11:35:00,13.39,13.4,13.38,13.38,34800.0,10.9793,10.9875,10.9711,10.9711,34800.0
2017-12-12 11:40:00,13.38,13.4,13.38,13.4,30132.0,10.9711,10.9875,10.9711,10.9875,30132.0
2017-12-12 11:45:00,13.4,13.4,13.38,13.38,53684.0,10.9875,10.9875,10.9711,10.9711,53684.0
2017-12-12 11:50:00,13.38,13.38,13.37,13.38,34368.0,10.9711,10.9711,10.9629,10.9711,34368.0
2017-12-12 11:55:00,13.38,13.39,13.37,13.37,23024.0,10.9711,10.9793,10.9629,10.9629,23024.0
2017-12-12 12:00:00,13.37,13.38,13.37,13.38,50672.0,10.9629,10.9711,10.9629,10.9711,50672.0
2017-12-12 12:05:00,13.38,13.38,13.36,13.37,46792.0,10.9711,10.9711,10.9547,10.9629,46792.0
2017-12-12 12:10:00,13.37,13.38,13.37,13.37,28360.0,10.9629,10.9711,10.9629,10.9629,28360.0
2017-12-12 12:15:00,13.37,13.37,13.36,13.37,32172.0,10.9629,10.9629,10.9547,10.9629,32172.0
2017-12-12 12:20:00,13.37,13.39,13.36,13.39,26232.0,10.9629,10.9793,10.9547,10.9793,26232.0
2017-12-12 12:25:00,13.39,13.39,13.35,13.35,25880.0,10.9793,10.9793,10.9465,10.9465,25880.0
2017-12-12 12:30:00,13.35,13.36,13.34,13.34,85648.0,10.9465,10.9547,10.9383,10.9383,85648.0
2017-12-12 12:35:00,13.34,13.35,13.34,13.35,53776.0,10.9383,10.9465,10.9383,10.9465,53776.0
2017-12-12 12:40:00,13.35,13.35,13.33,13.33,35236.0,10.9465,10.9465,10.9301,10.9301,35236.0
2017-12-12 12:45:00,13.33,13.34,13.33,13.33,80016.0,10.9301,10.9383,10.9301,10.9301,80016.0
2017-12-12 12:50:00,13.33,13.36,13.33,13.35,107660.0,10.9301,10.9547,10.9301,10.9465,107660.0
2017-12-12 12:55:00,13.35,13.35,13.34,13.34,55124.0,10.9465,10.9465,10.9383,10.9383,55124.0
2017-12-12 13:00:00,13.34,13.34,13.33,13.33,48836.0,10.9383,10.9383,10.9301,10.9301,48836.0
2017-12-12 13:05:00,13.33,13.37,13.33,13.37,109760.0,10.9301,10.9629,10.9301,10.9629,109760.0
2017-12-12 13:10:00,13.37,13.37,13.34,13.35,40076.0,10.9629,10.9629,10.9383,10.9465,40076.0
2017-12-12 13:15:00,13.35,13.36,13.34,13.35,85552.0,10.9465,10.9547,10.9383,10.9465,85552.0
2017-12-12 13:20:00,13.35,13.35,13.33,13.35,54744.0,10.9465,10.9465,10.9301,10.9465,54744.0
2017-12-12 13:25:00,13.35,13.36,13.35,13.35,25480.0,10.9465,10.9547,10.9465,10.9465,25480.0
2017-12-12 13:30:00,13.35,13.35,13.33,13.33,41884.0,10.9465,10.9465,10.9301,10.9301,41884.0
2017-12-12 13:35:00,13.33,13.35,13.33,13.35,39276.0,10.9301,10.9465,10.9301,10.9465,39276.0
2017-12-12 13:40:00,13.35,13.35,13.34,13.35,30232.0,10.9465,10.9465,10.9383,10.9465,30232.0
2017-12-12 13:45:00,13.35,13.35,13.33,13.33,27340.0,10.9465,10.9465,10.9301,10.9301,27340.0
2017-12-12 13:50:00,13.33,13.33,13.32,13.32,70628.0,10.9301,10.9301,10.9219,10.9219,70628.0
2017-12-12 13:55:00,13.31,13.32,13.3,13.3,72300.0,10.9137,10.9219,10.9055,10.9055,72300.0
2017-12-12 14:00:00,13.31,13.34,13.3,13.34,82620.0,10.9137,10.9383,10.9055,10.9383,82620.0
2017-12-12 14:05:00,13.34,13.35,13.33,13.33,72832.0,10.9383,10.9465,10.9301,10.9301,72832.0
2017-12-12 14:10:00,13.33,13.34,13.32,13.33,51700.0,10.9301,10.9383,10.9219,10.9301,51700.0
2017-12-12 14:15:00,13.32,13.33,13.31,13.33,34380.0,10.9219,10.9301,10.9137,10.9301,34380.0
2017-12-12 14:20:00,13.33,13.33,13.31,13.33,50412.0,10.9301,10.9301,10.9137,10.9301,50412.0
2017-12-12 14:25:00,13.33,13.34,13.32,13.33,163544.0,10.9301,10.9383,10.9219,10.9301,163544.0
2017-12-12 14:30:00,13.33,13.33,13.31,13.31,33724.0,10.9301,10.9301,10.9137,10.9137,33724.0
2017-12-12 14:35:00,13.32,13.33,13.31,13.31,46948.0,10.9219,10.9301,10.9137,10.9137,46948.0
2017-12-12 14:40:00,13.31,13.31,13.31,13.31,30584.0,10.9137,10.9137,10.9137,10.9137,30584.0
2017-12-12 14:45:00,13.31,13.32,13.3,13.31,97604.0,10.9137,10.9219,10.9055,10.9137,97604.0
2017-12-12 14:50:00,13.31,13.32,13.31,13.31,70116.0,10.9137,10.9219,10.9137,10.9137,70116.0
2017-12-12 14:55:00,13.31,13.31,13.31,13.31,49708.0,10.9137,10.9137,10.9137,10.9137,49708.0
2017-12-12 15:00:00,13.31,13.31,13.3,13.3,69836.0,10.9137,10.9137,10.9055,10.9055,69836.0
2017-12-12 15:05:00,13.3,13.31,13.29,13.29,58992.0,10.9055,10.9137,10.8973,10.8973,58992.0
2017-12-12 15:10:00,13.29,13.3,13.29,13.3,76208.0,10.8973,10.9055,10.8973,10.9055,76208.0
2017-12-12 15:15:00,13.3,13.3,13.29,13.3,48280.0,10.9055,10.9055,10.8973,10.9055,48280.0
2017-12-12 15:20:00,13.3,13.3,13.29,13.3,62756.0,10.9055,10.9055,10.8973,10.9055,62756.0
2017-12-12 15:25:00,13.3,13.3,13.28,13.28,83960.0,10.9055,10.9055,10.8891,10.8891,83960.0
2017-12-12 15:30:00,13.28,13.29,13.27,13.27,89508.0,10.8891,10.8973,10.8809,10.8809,89508.0
2017-12-12 15:35:00,13.28,13.29,13.27,13.28,173000.0,10.8891,10.8973,10.8809,10.8891,173000.0
2017-12-12 15:40:00,13.28,13.28,13.26,13.28,237976.0,10.8891,10.8891,10.8727,10.8891,237976.0
2017-12-12 15:45:00,13.28,13.28,13.27,13.27,241192.0,10.8891,10.8891,10.8809,10.8809,241192.0
2017-12-12 15:50:00,13.27,13.27,13.24,13.24,630516.0,10.8809,10.8809,10.8563,10.8563,630516.0
2017-12-12 15:55:00,13.24,13.24,13.23,13.24,633388.0,10.8563,10.8563,10.8481,10.8563,633388.0
2017-12-13 09:30:00,13.28,13.3,13.23,13.28,98352.0,10.8891,10.9055,10.8481,10.8891,98352.0
2017-12-13 09:35:00,13.28,13.31,13.27,13.3,50792.0,10.8891,10.9137,10.8809,10.9055,50792.0
2017-12-13 09:40:00,13.31,13.31,13.26,13.31,61860.0,10.9137,10.9137,10.8727,10.9137,61860.0
2017-12-13 09:45:00,13.31,13.31,13.29,13.3,60572.0,10.9137,10.9137,10.8973,10.9055,60572.0
2017-12-13 09:50:00,13.29,13.31,13.29,13.3,46568.0,10.8973,10.9137,10.8973,10.9055,46568.0
2017-12-13 09:55:00,13.31,13.31,13.3,13.3,21876.0,10.9137,10.9137,10.9055,10.9055,21876.0
2017-12-13 10:00:00,13.31,13.31,13.3,13.3,67392.0,10.9137,10.9137,10.9055,10.9055,67392.0
2017-12-13 10:05:00,13.3,13.32,13.28,13.32,39656.0,10.9055,10.9219,10.8891,10.9219,39656.0
2017-12-13 10:10:00,13.32,13.34,13.3,13.31,43936.0,10.9219,10.9383,10.9055,10.9137,43936.0
2017-12-13 10:15:00,13.3,13.31,13.29,13.31,36164.0,10.9055,10.9137,10.8973,10.9137,36164.0
2017-12-13 10:20:00,13.31,13.33,13.31,13.33,31772.0,10.9137,10.9301,10.9137,10.9301,31772.0
2017-12-13 10:25:00,13.33,13.35,13.33,13.34,61884.0,10.9301,10.9465,10.9301,10.9383,61884.0
2017-12-13 10:30:00,13.35,13.37,13.34,13.34,52264.0,10.9465,10.9629,10.9383,10.9383,52264.0
2017-12-13 10:35:00,13.34,13.35,13.33,13.33,29484.0,10.9383,10.9465,10.9301,10.9301,29484.0
2017-12-13 10:40:00,13.34,13.35,13.31,13.33,37712.0,10.9383,10.9465,10.9137,10.9301,37712.0
2017-12-13 10:45:00,13.33,13.33,13.3,13.32,40764.0,10.9301,10.9301,10.9055,10.9219,40764.0
2017-12-13 10:50:00,13.32,13.34,13.31,13.34,42000.0,10.9219,10.9383,10.9137,10.9383,42000.0
2017-12-13 10:55:00,13.33,13.34,13.31,13.31,29064.0,10.9301,10.9383,10.9137,10.9137,29064.0
2017-12-13 11:00:00,13.32,13.33,13.31,13.33,27288.0,10.9219,10.9301,10.9137,10.9301,27288.0
2017-12-13 11:05:00,13.33,13.35,13.32,13.34,44384.0,10.9301,10.9465,10.9219,10.9383,44384.0
2017-12-13 11:10:00,13.34,13.34,13.33,13.33,33768.0,10.9383,10.9383,10.9301,10.9301,33768.0
2017-12-13 11:15:00,13.34,13.34,13.31,13.31,35432.0,10.9383,10.9383,10.9137,10.9137,35432.0
2017-12-13 11:20:00,13.31,13.33,13.31,13.31,27040.0,10.9137,10.9301,10.9137,10.9137,27040.0
2017-12-13 11:25:00,13.32,13.32,13.31,13.31,37300.0,10.9219,10.9219,10.9137,10.9137,37300.0
2017-12-13 11:30:00,13.31,13.31,13.3,13.3,47684.0,10.9137,10.9137,10.9055,10.9055,47684.0
2017-12-13 11:35:00,13.3,13.31,13.3,13.3,32744.0,10.9055,10.9137,10.9055,10.9055,32744.0
2017-12-13 11:40:00,13.3,13.31,13.3,13.31,26812.0,10.9055,10.9137,10.9055,10.9137,26812.0
2017-12-13 11:45:00,13.31,13.33,13.3,13.33,49092.0,10.9137,10.9301,10.9055,10.9301,49092.0
2017-12-13 11:50:00,13.33,13.34,13.33,13.34,58140.0,10.9301,10.9383,10.9301,10.9383,58140.0
2017-12-13 11:55:00,13.34,13.35,13.34,13.35,37196.0,10.9383,10.9465,10.9383,10.9465,37196.0
2017-12-13 12:00:00,13.35,13.35,13.32,13.32,38248.0,10.9465,10.9465,10.9219,10.9219,38248.0
2017-12-13 12:05:00,13.31,13.33,13.31,13.33,18868.0,10.9137,10.9301,10.9137,10.9301,18868.0
2017-12-13 12:10:00,13.33,13.34,13.31,13.31,46852.0,10.9301,10.9383,10.9137,10.9137,46852.0
2017-12-13 12:15:00,13.31,13.32,13.31,13.32,15880.0,10.9137,10.9219,10.9137,10.9219,15880.0
2017-12-13 12:20:00,13.32,13.34,13.31,13.33,35452.0,10.9219,10.9383,10.9137,10.9301,35452.0
2017-12-13 12:25:00,13.33,13.33,13.31,13.33,66060.0,10.9301,10.9301,10.9137,10.9301,66060.0
2017-12-13 12:30:00,13.33,13.36,13.33,13.34,28452.0,10.9301,10.9547,10.9301,10.9383,28452.0
2017-12-13 12:35:00,13.34,13.35,13.34,13.35,9524.0,10.9383,10.9465,10.9383,10.9465,9524.0
2017-12-13 12:40:00,13.35,13.36,13.34,13.35,71744.0,10.9465,10.9547,10.9383,10.9465,71744.0
2017-12-13 12:45:00,13.36,13.36,13.35,13.35,22900.0,10.9547,10.9547,10.9465,10.9465,22900.0
2017-12-13 12:50:00,13.35,13.36,13.34,13.34,22672.0,10.9465,10.9547,10.9383,10.9383,22672.0
2017-12-13 12:55:00,13.34,13.34,13.32,13.33,34316.0,10.9383,10.9383,10.9219,10.9301,34316.0
2017-12-13 13:00:00,13.33,13.34,13.3,13.31,115088.0,10.9301,10.9383,10.9055,10.9137,115088.0
2017-12-13 13:05:00,13.3,13.31,13.3,13.3,94708.0,10.9055,10.9137,10.9055,10.9055,94708.0
2017-12-13 13:10:00,13.3,13.31,13.3,13.3,11792.0,10.9055,10.9137,10.9055,10.9055,11792.0
2017-12-13 13:15:00,13.31,13.31,13.26,13.27,83368.0,10.9137,10.9137,10.8727,10.8809,83368.0
2017-12-13 13:20:00,13.27,13.28,13.27,13.28,47336.0,10.8809,10.8891,10.8809,10.8891,47336.0
2017-12-13 13:25:00,13.28,13.31,13.28,13.31,75824.0,10.8891,10.9137,10.8891,10.9137,75824.0
2017-12-13 13:30:00,13.3,13.31,13.29,13.3,33004.0,10.9055,10.9137,10.8973,10.9055,33004.0
2017-12-13 13:35:00,13.29,13.31,13.29,13.3,19748.0,10.8973,10.9137,10.8973,10.9055,19748.0
2017-12-13 13:40:00,13.31,13.31,13.29,13.3,24460.0,10.9137,10.9137,10.8973,10.9055,24460.0
2017-12-13 13:45:00,13.29,13.31,13.29,13.3,22980.0,10.8973,10.9137,10.8973,10.9055,22980.0
2017-12-13 13:50:00,13.3,13.31,13.3,13.3,18136.0,10.9055,10.9137,10.9055,10.9055,18136.0
2017-12-13 13:55:00,13.3,13.31,13.27,13.28,49364.0,10.9055,10.9137,10.8809,10.8891,49364.0
2017-12-13 14:00:00,13.28,13.32,13.27,13.31,72972.0,10.8891,10.9219,10.8809,10.9137,72972.0
2017-12-13 14:05:00,13.3,13.3,13.27,13.29,122116.0,10.9055,10.9055,10.8809,10.8973,122116.0
2017-12-13 14:10:00,13.29,13.31,13.29,13.31,74712.0,10.8973,10.9137,10.8973,10.9137,74712.0
2017-12-13 14:15:00,13.31,13.35,13.31,13.33,50644.0,10.9137,10.9465,10.9137,10.9301,50644.0
2017-12-13 14:20:00,13.33,13.33,13.31,13.32,30088.0,10.9301,10.9301,10.9137,10.9219,30088.0
2017-12-13 14:25:00,13.32,13.33,13.32,13.32,37896.0,10.9219,10.9301,10.9219,10.9219,37896.0
2017-12-13 14:30:00,13.32,13.34,13.32,13.34,33260.0,10.9219,10.9383,10.9219,10.9383,33260.0
2017-12-13 14:35:00,13.34,13.34,13.33,13.33,54124.0,10.9383,10.9383,10.9301,10.9301,54124.0
2017-12-13 14:40:00,13.33,13.33,13.31,13.31,47364.0,10.9301,10.9301,10.9137,10.9137,47364.0
2017-12-13 14:45:00,13.31,13.33,13.31,13.32,55248.0,10.9137,10.9301,10.9137,10.9219,55248.0
2017-12-13 14:50:00,13.32,13.32,13.31,13.31,57840.0,10.9219,10.9219,10.9137,10.9137,57840.0
2017-12-13 14:55:00,13.31,13.32,13.3,13.3,70412.0,10.9137,10.9219,10.9055,10.9055,70412.0
2017-12-13 15:00:00,13.31,13.31,13.28,13.28,101084.0,10.9137,10.9137,10.8891,10.8891,101084.0
2017-12-13 15:05:00,13.29,13.29,13.27,13.28,46828.0,10.8973,10.8973,10.8809,10.8891,46828.0
2017-12-13 15:10:00,13.28,13.31,13.27,13.3,46112.0,10.8891,10.9137,10.8809,10.9055,46112.0
2017-12-13 15:15:00,13.3,13.31,13.29,13.3,77252.0,10.9055,10.9137,10.8973,10.9055,77252.0
2017-12-13 15:20:00,13.3,13.31,13.3,13.3,52968.0,10.9055,10.9137,10.9055,10.9055,52968.0
2017-12-13 15:25:00,13.3,13.3,13.28,13.29,61600.0,10.9055,10.9055,10.8891,10.8973,61600.0
2017-12-13 15:30:00,13.3,13.3,13.29,13.3,83560.0,10.9055,10.9055,10.8973,10.9055,83560.0
2017-12-13 15:35:00,13.3,13.3,13.29,13.29,89124.0,10.9055,10.9055,10.8973,10.8973,89124.0
2017-12-13 15:40:00,13.29,13.3,13.28,13.29,59452.0,10.8973,10.9055,10.8891,10.8973,59452.0
2017-12-13 15:45:00,13.29,13.3,13.29,13.29,152520.0,10.8973,10.9055,10.8973,10.8973,152520.0
2017-12-13 15:50:00,13.28,13.29,13.26,13.28,189332.0,10.8891,10.8973,10.8727,10.8891,189332.0
2017-12-13 15:55:00,13.28,13.29,13.27,13.28,289152.0,10.8891,10.8973,10.8809,10.8891,289152.0
2017-12-14 09:30:00,13.27,13.35,13.27,13.35,87804.0,10.8809,10.9465,10.8809,10.9465,87804.0
2017-12-14 09:35:00,13.35,13.36,13.33,13.36,27844.0,10.9465,10.9547,10.9301,10.9547,27844.0
2017-12-14 09:40:00,13.36,13.37,13.35,13.36,14828.0,10.9547,10.9629,10.9465,10.9547,14828.0
2017-12-14 09:45:00,13.35,13.36,13.31,13.32,26944.0,10.9465,10.9547,10.9137,10.9219,26944.0
2017-12-14 09:50:00,13.32,13.34,13.31,13.32,18808.0,10.9219,10.9383,10.9137,10.9219,18808.0
2017-12-14 09:55:00,13.33,13.33,13.31,13.31,22416.0,10.9301,10.9301,10.9137,10.9137,22416.0
2017-12-14 10:00:00,13.31,13.32,13.28,13.29,41644.0,10.9137,10.9219,10.8891,10.8973,41644.0
2017-12-14 10:05:00,13.28,13.29,13.26,13.26,50532.0,10.8891,10.8973,10.8727,10.8727,50532.0
2017-12-14 10:10:00,13.26,13.26,13.24,13.25,74208.0,10.8727,10.8727,10.8563,10.8645,74208.0
2017-12-14 10:15:00,13.25,13.26,13.21,13.21,36848.0,10.8645,10.8727,10.8317,10.8317,36848.0
2017-12-14 10:20:00,13.21,13.21,13.19,13.21,42396.0,10.8317,10.8317,10.8153,10.8317,42396.0
2017-12-14 10:25:00,13.21,13.22,13.19,13.2,51768.0,10.8317,10.8399,10.8153,10.8235,51768.0
2017-12-14 10:30:00,13.2,13.21,13.19,13.19,75816.0,10.8235,10.8317,10.8153,10.8153,75816.0
2017-12-14 10:35:00,13.19,13.21,13.18,13.19,89980.0,10.8153,10.8317,10.8071,10.8153,89980.0
2017-12-14 10:40:00,13.19,13.22,13.19,13.21,60412.0,10.8153,10.8399,10.8153,10.8317,60412.0
2017-12-14 10:45:00,13.21,13.23,13.21,13.22,57100.0,10.8317,10.8481,10.8317,10.8399,57100.0
2017-12-14 10:50:00,13.22,13.22,13.21,13.21,26400.0,10.8399,10.8399,10.8317,10.8317,26400.0
2017-12-14 10:55:00,13.21,13.21,13.18,13.18,45796.0,10.8317,10.8317,10.8071,10.8071,45796.0
2017-12-14 11:00:00,13.18,13.21,13.17,13.2,50056.0,10.8071,10.8317,10.7989,10.8235,50056.0
2017-12-14 11:05:00,13.2,13.2,13.19,13.19,47380.0,10.8235,10.8235,10.8153,10.8153,47380.0
2017-12-14 11:10:00,13.19,13.23,13.19,13.23,146740.0,10.8153,10.8481,10.8153,10.8481,146740.0
2017-12-14 11:15:00,13.22,13.23,13.2,13.2,47196.0,10.8399,10.8481,10.8235,10.8235,47196.0
2017-12-14 11:20:00,13.2,13.2,13.18,13.2,47128.0,10.8235,10.8235,10.8071,10.8235,47128.0
2017-12-14 11:25:00,13.2,13.22,13.19,13.21,55752.0,10.8235,10.8399,10.8153,10.8317,55752.0
2017-12-14 11:30:00,13.21,13.21,13.18,13.18,41304.0,10.8317,10.8317,10.8071,10.8071,41304.0
2017-12-14 11:35:00,13.18,13.21,13.18,13.21,48840.0,10.8071,10.8317,10.8071,10.8317,48840.0
2017-12-14 11:40:00,13.2,13.22,13.2,13.22,35492.0,10.8235,10.8399,10.8235,10.8399,35492.0
2017-12-14 11:45:00,13.22,13.22,13.2,13.21,28532.0,10.8399,10.8399,10.8235,10.8317,28532.0
2017-12-14 11:50:00,13.21,13.21,13.19,13.21,55576.0,10.8317,10.8317,10.8153,10.8317,55576.0
2017-12-14 11:55:00,13.21,13.21,13.19,13.21,54820.0,10.8317,10.8317,10.8153,10.8317,54820.0
2017-12-14 12:00:00,13.21,13.22,13.21,13.22,27960.0,10.8317,10.8399,10.8317,10.8399,27960.0
2017-12-14 12:05:00,13.21,13.21,13.2,13.2,48796.0,10.8317,10.8317,10.8235,10.8235,48796.0
2017-12-14 12:10:00,13.2,13.21,13.19,13.2,82960.0,10.8235,10.8317,10.8153,10.8235,82960.0
2017-12-14 12:15:00,13.2,13.2,13.19,13.19,27752.0,10.8235,10.8235,10.8153,10.8153,27752.0
2017-12-14 12:20:00,13.19,13.2,13.18,13.19,38232.0,10.8153,10.8235,10.8071,10.8153,38232.0
2017-12-14 12:25:00,13.18,13.18,13.16,13.18,63032.0,10.8071,10.8071,10.7907,10.8071,63032.0
2017-12-14 12:30:00,13.18,13.18,13.17,13.17,35492.0,10.8071,10.8071,10.7989,10.7989,35492.0
2017-12-14 12:35:00,13.17,13.17,13.15,13.16,87092.0,10.7989,10.7989,10.7825,10.7907,87092.0
2017-12-14 12:40:00,13.16,13.17,13.15,13.17,38696.0,10.7907,10.7989,10.7825,10.7989,38696.0
2017-12-14 12:45:00,13.17,13.18,13.17,13.17,70676.0,10.7989,10.8071,10.7989,10.7989,70676.0
2017-12-14 12:50:00,13.17,13.19,13.17,13.19,29684.0,10.7989,10.8153,10.7989,10.8153,29684.0
2017-12-14 12:55:00,13.19,13.2,13.19,13.19,37976.0,10.8153,10.8235,10.8153,10.8153,37976.0
2017-12-14 13:00:00,13.2,13.2,13.19,13.19,31640.0,10.8235,10.8235,10.8153,10.8153,31640.0
2017-12-14 13:05:00,13.19,13.2,13.19,13.2,47292.0,10.8153,10.8235,10.8153,10.8235,47292.0
2017-12-14 13:10:00,13.2,13.2,13.19,13.19,36636.0,10.8235,10.8235,10.8153,10.8153,36636.0
2017-12-14 13:15:00,13.19,13.21,13.18,13.2,84128.0,10.8153,10.8317,10.8071,10.8235,84128.0
2017-12-14 13:20:00,13.2,13.2,13.19,13.19,24012.0,10.8235,10.8235,10.8153,10.8153,24012.0
2017-12-14 13:25:00,13.19,13.22,13.19,13.22,73564.0,10.8153,10.8399,10.8153,10.8399,73564.0
2017-12-14 13:30:00,13.21,13.22,13.2,13.21,67796.0,10.8317,10.8399,10.8235,10.8317,67796.0
2017-12-14 13:35:00,13.21,13.21,13.18,13.18,27268.0,10.8317,10.8317,10.8071,10.8071,27268.0
2017-12-14 13:40:00,13.19,13.19,13.17,13.18,41808.0,10.8153,10.8153,10.7989,10.8071,41808.0
2017-12-14 13:45:00,13.18,13.18,13.16,13.16,112964.0,10.8071,10.8071,10.7907,10.7907,112964.0
2017-12-14 13:50:00,13.16,13.17,13.15,13.15,89472.0,10.7907,10.7989,10.7825,10.7825,89472.0
2017-12-14 13:55:00,13.15,13.16,13.12,13.12,102208.0,10.7825,10.7907,10.7579,10.7579,102208.0
2017-12-14 14:00:00,13.13,13.14,13.12,13.14,60084.0,10.7661,10.7743,10.7579,10.7743,60084.0
2017-12-14 14:05:00,13.14,13.15,13.14,13.15,61180.0,10.7743,10.7825,10.7743,10.7825,61180.0
2017-12-14 14:10:00,13.15,13.15,13.14,13.14,52260.0,10.7825,10.7825,10.7743,10.7743,52260.0
2017-12-14 14:15:00,13.14,13.15,13.13,13.15,75188.0,10.7743,10.7825,10.7661,10.7825,75188.0
2017-12-14 14:20:00,13.15,13.15,13.12,13.13,122348.0,10.7825,10.7825,10.7579,10.7661,122348.0
2017-12-14 14:25:00,13.12,13.13,13.1,13.1,75760.0,10.7579,10.7661,10.7415,10.7415,75760.0
2017-12-14 14:30:00,13.1,13.13,13.1,13.13,69096.0,10.7415,10.7661,10.7415,10.7661,69096.0
2017-12-14 14:35:00,13.12,13.13,13.12,13.12,68340.0,10.7579,10.7661,10.7579,10.7579,68340.0
2017-12-14 14:40:00,13.12,13.12,13.1,13.11,67668.0,10.7579,10.7579,10.7415,10.7497,67668.0
2017-12-14 14:45:00,13.11,13.12,13.1,13.12,86988.0,10.7497,10.7579,10.7415,10.7579,86988.0
2017-12-14 14:50:00,13.12,13.13,13.11,13.12,61552.0,10.7579,10.7661,10.7497,10.7579,61552.0
2017-12-14 14:55:00,13.12,13.14,13.12,13.13,172212.0,10.7579,10.7743,10.7579,10.7661,172212.0
2017-12-14 15:00:00,13.13,13.13,13.11,13.12,67200.0,10.7661,10.7661,10.7497,10.7579,67200.0
2017-12-14 15:05:00,13.12,13.12,13.11,13.11,74404.0,10.7579,10.7579,10.7497,10.7497,74404.0
2017-12-14 15:10:00,13.11,13.13,13.11,13.13,145448.0,10.7497,10.7661,10.7497,10.7661,145448.0
2017-12-14 15:15:00,13.13,13.13,13.11,13.12,89940.0,10.7661,10.7661,10.7497,10.7579,89940.0
2017-12-14 15:20:00,13.12,13.13,13.12,13.13,83300.0,10.7579,10.7661,10.7579,10.7661,83300.0
2017-12-14 15:25:00,13.13,13.14,13.12,13.13,94304.0,10.7661,10.7743,10.7579,10.7661,94304.0
2017-12-14 15:30:00,13.13,13.15,13.13,13.15,179860.0,10.7661,10.7825,10.7661,10.7825,179860.0
2017-12-14 15:35:00,13.16,13.18,13.15,13.17,113168.0,10.7907,10.8071,10.7825,10.7989,113168.0
2017-12-14 15:40:00,13.17,13.18,13.16,13.16,110484.0,10.7989,10.8071,10.7907,10.7907,110484.0
2017-12-14 15:45:00,13.16,13.16,13.14,13.16,201492.0,10.7907,10.7907,10.7743,10.7907,201492.0
2017-12-14 15:50:00,13.16,13.16,13.14,13.15,265780.0,10.7907,10.7907,10.7743,10.7825,265780.0
2017-12-14 15:55:00,13.15,13.16,13.13,13.14,502024.0,10.7825,10.7907,10.7661,10.7743,502024.0
2017-12-15 09:30:00,13.31,13.35,13.1,13.34,1796900.0,10.9137,10.9465,10.7415,10.9383,1796900.0
2017-12-15 09:35:00,13.35,13.35,13.29,13.31,138756.0,10.9465,10.9465,10.8973,10.9137,138756.0
2017-12-15 09:40:00,13.3,13.33,13.28,13.33,93948.0,10.9055,10.9301,10.8891,10.9301,93948.0
2017-12-15 09:45:00,13.33,13.4,13.32,13.4,217280.0,10.9301,10.9875,10.9219,10.9875,217280.0
2017-12-15 09:50:00,13.41,13.44,13.4,13.43,68920.0,10.9957,11.0203,10.9875,11.0121,68920.0
2017-12-15 09:55:00,13.43,13.44,13.4,13.41,46780.0,11.0121,11.0203,10.9875,10.9957,46780.0
2017-12-15 10:00:00,13.41,13.42,13.38,13.39,94820.0,10.9957,11.0039,10.9711,10.9793,94820.0
2017-12-15 10:05:00,13.4,13.4,13.35,13.36,133576.0,10.9875,10.9875,10.9465,10.9547,133576.0
2017-12-15 10:10:00,13.37,13.42,13.36,13.39,115024.0,10.9629,11.0039,10.9547,10.9793,115024.0
2017-12-15 10:15:00,13.39,13.43,13.38,13.43,60052.0,10.9793,11.0121,10.9711,11.0121,60052.0
2017-12-15 10:20:00,13.43,13.43,13.39,13.39,78008.0,11.0121,11.0121,10.9793,10.9793,78008.0
2017-12-15 10:25:00,13.39,13.4,13.38,13.4,40164.0,10.9793,10.9875,10.9711,10.9875,40164.0
2017-12-15 10:30:00,13.4,13.4,13.39,13.4,50236.0,10.9875,10.9875,10.9793,10.9875,50236.0
2017-12-15 10:35:00,13.41,13.43,13.38,13.4,87624.0,10.9957,11.0121,10.9711,10.9875,87624.0
2017-12-15 10:40:00,13.4,13.4,13.33,13.34,89252.0,10.9875,10.9875,10.9301,10.9383,89252.0
2017-12-15 10:45:00,13.34,13.35,13.29,13.29,81304.0,10.9383,10.9465,10.8973,10.8973,81304.0
2017-12-15 10:50:00,13.29,13.34,13.29,13.34,77228.0,10.8973,10.9383,10.8973,10.9383,77228.0
2017-12-15 10:55:00,13.34,13.34,13.32,13.33,38188.0,10.9383,10.9383,10.9219,10.9301,38188.0
2017-12-15 11:00:00,13.33,13.33,13.31,13.33,52252.0,10.9301,10.9301,10.9137,10.9301,52252.0
2017-12-15 11:05:00,13.32,13.34,13.31,13.32,113708.0,10.9219,10.9383,10.9137,10.9219,113708.0
2017-12-15 11:10:00,13.32,13.33,13.31,13.33,48284.0,10.9219,10.9301,10.9137,10.9301,48284.0
2017-12-15 11:15:00,13.33,13.33,13.31,13.32,85400.0,10.9301,10.9301,10.9137,10.9219,85400.0
2017-12-15 11:20:00,13.32,13.33,13.31,13.32,75296.0,10.9219,10.9301,10.9137,10.9219,75296.0
2017-12-15 11:25:00,13.32,13.37,13.32,13.37,157116.0,10.9219,10.9629,10.9219,10.9629,157116.0
2017-12-15 11:30:00,13.37,13.4,13.37,13.4,47836.0,10.9629,10.9875,10.9629,10.9875,47836.0
2017-12-15 11:35:00,13.4,13.4,13.36,13.36,52564.0,10.9875,10.9875,10.9547,10.9547,52564.0
2017-12-15 11:40:00,13.36,13.37,13.36,13.36,52272.0,10.9547,10.9629,10.9547,10.9547,52272.0
2017-12-15 11:45:00,13.36,13.37,13.35,13.35,38116.0,10.9547,10.9629,10.9465,10.9465,38116.0
2017-12-15 11:50:00,13.35,13.37,13.35,13.36,64260.0,10.9465,10.9629,10.9465,10.9547,64260.0
2017-12-15 11:55:00,13.36,13.4,13.36,13.39,53104.0,10.9547,10.9875,10.9547,10.9793,53104.0
2017-12-15 12:00:00,13.39,13.4,13.37,13.38,80128.0,10.9793,10.9875,10.9629,10.9711,80128.0
2017-12-15 12:05:00,13.38,13.38,13.37,13.38,39780.0,10.9711,10.9711,10.9629,10.9711,39780.0
2017-12-15 12:10:00,13.38,13.39,13.37,13.38,55444.0,10.9711,10.9793,10.9629,10.9711,55444.0
2017-12-15 12:15:00,13.37,13.38,13.37,13.38,101464.0,10.9629,10.9711,10.9629,10.9711,101464.0
2017-12-15 12:20:00,13.38,13.4,13.38,13.38,59056.0,10.9711,10.9875,10.9711,10.9711,59056.0
2017-12-15 12:25:00,13.38,13.4,13.38,13.39,72788.0,10.9711,10.9875,10.9711,10.9793,72788.0
2017-12-15 12:30:00,13.39,13.41,13.38,13.41,91828.0,10.9793,10.9957,10.9711,10.9957,91828.0
2017-12-15 12:35:00,13.41,13.42,13.4,13.41,45224.0,10.9957,11.0039,10.9875,10.9957,45224.0
2017-12-15 12:40:00,13.41,13.42,13.4,13.4,67388.0,10.9957,11.0039,10.9875,10.9875,67388.0
2017-12-15 12:45:00,13.4,13.4,13.39,13.39,26412.0,10.9875,10.9875,10.9793,10.9793,26412.0
2017-12-15 12:50:00,13.39,13.39,13.37,13.37,49364.0,10.9793,10.9793,10.9629,10.9629,49364.0
2017-12-15 12:55:00,13.37,13.38,13.37,13.38,47196.0,10.9629,10.9711,10.9629,10.9711,47196.0
2017-12-15 13:00:00,13.38,13.38,13.38,13.38,43312.0,10.9711,10.9711,10.9711,10.9711,43312.0
2017-12-15 13:05:00,13.38,13.39,13.37,13.37,45192.0,10.9711,10.9793,10.9629,10.9629,45192.0
2017-12-15 13:10:00,13.37,13.37,13.36,13.37,27792.0,10.9629,10.9629,10.9547,10.9629,27792.0
2017-12-15 13:15:00,13.37,13.37,13.36,13.37,58144.0,10.9629,10.9629,10.9547,10.9629,58144.0
2017-12-15 13:20:00,13.37,13.37,13.36,13.37,23288.0,10.9629,10.9629,10.9547,10.9629,23288.0
2017-12-15 13:25:00,13.37,13.37,13.36,13.37,57004.0,10.9629,10.9629,10.9547,10.9629,57004.0
2017-12-15 13:30:00,13.37,13.38,13.36,13.37,38512.0,10.9629,10.9711,10.9547,10.9629,38512.0
2017-12-15 13:35:00,13.36,13.36,13.35,13.36,65876.0,10.9547,10.9547,10.9465,10.9547,65876.0
2017-12-15 13:40:00,13.36,13.37,13.36,13.36,71556.0,10.9547,10.9629,10.9547,10.9547,71556.0
2017-12-15 13:45:00,13.36,13.37,13.36,13.37,61800.0,10.9547,10.9629,10.9547,10.9629,61800.0
2017-12-15 13:50:00,13.37,13.37,13.36,13.37,43648.0,10.9629,10.9629,10.9547,10.9629,43648.0
2017-12-15 13:55:00,13.37,13.38,13.36,13.37,57656.0,10.9629,10.9711,10.9547,10.9629,57656.0
2017-12-15 14:00:00,13.37,13.37,13.36,13.37,79632.0,10.9629,10.9629,10.9547,10.9629,79632.0
2017-12-15 14:05:00,13.37,13.37,13.36,13.36,126600.0,10.9629,10.9629,10.9547,10.9547,126600.0
2017-12-15 14:10:00,13.37,13.37,13.36,13.37,60172.0,10.9629,10.9629,10.9547,10.9629,60172.0
2017-12-15 14:15:00,13.37,13.38,13.36,13.37,57280.0,10.9629,10.9711,10.9547,10.9629,57280.0
2017-12-15 14:20:00,13.37,13.38,13.36,13.38,64644.0,10.9629,10.9711,10.9547,10.9711,64644.0
2017-12-15 14:25:00,13.38,13.38,13.37,13.37,76384.0,10.9711,10.9711,10.9629,10.9629,76384.0
2017-12-15 14:30:00,13.37,13.4,13.36,13.4,113236.0,10.9629,10.9875,10.9547,10.9875,113236.0
2017-12-15 14:35:00,13.4,13.4,13.38,13.38,53572.0,10.9875,10.9875,10.9711,10.9711,53572.0
2017-12-15 14:40:00,13.38,13.38,13.37,13.37,79288.0,10.9711,10.9711,10.9629,10.9629,79288.0
2017-12-15 14:45:00,13.37,13.38,13.36,13.38,78944.0,10.9629,10.9711,10.9547,10.9711,78944.0
2017-12-15 14:50:00,13.38,13.39,13.37,13.39,111408.0,10.9711,10.9793,10.9629,10.9793,111408.0
2017-12-15 14:55:00,13.39,13.39,13.38,13.38,54940.0,10.9793,10.9793,10.9711,10.9711,54940.0
2017-12-15 15:00:00,13.38,13.41,13.38,13.41,76480.0,10.9711,10.9957,10.9711,10.9957,76480.0
2017-12-15 15:05:00,13.41,13.41,13.4,13.4,110740.0,10.9957,10.9957,10.9875,10.9875,110740.0
2017-12-15 15:10:00,13.41,13.41,13.4,13.4,70408.0,10.9957,10.9957,10.9875,10.9875,70408.0
2017-12-15 15:15:00,13.4,13.41,13.4,13.41,71664.0,10.9875,10.9957,10.9875,10.9957,71664.0
2017-12-15 15:20:00,13.41,13.44,13.4,13.44,232764.0,10.9957,11.0203,10.9875,11.0203,232764.0
2017-12-15 15:25:00,13.43,13.44,13.42,13.43,165888.0,11.0121,11.0203,11.0039,11.0121,165888.0
2017-12-15 15:30:00,13.42,13.42,13.4,13.4,113444.0,11.0039,11.0039,10.9875,10.9875,113444.0
2017-12-15 15:35:00,13.41,13.41,13.38,13.38,140608.0,10.9957,10.9957,10.9711,10.9711,140608.0
2017-12-15 15:40:00,13.38,13.38,13.35,13.35,259276.0,10.9711,10.9711,10.9465,10.9465,259276.0
2017-12-15 15:45:00,13.34,13.35,13.32,13.33,226024.0,10.9383,10.9465,10.9219,10.9301,226024.0
2017-12-15 15:50:00,13.33,13.35,13.31,13.33,309656.0,10.9301,10.9465,10.9137,10.9301,309656.0
2017-12-15 15:55:00,13.33,13.33,13.31,13.32,768436.0,10.9301,10.9301,10.9137,10.9219,768436.0
2017-12-18 09:30:00,13.45,13.49,13.42,13.48,357196.0,11.0285,11.0613,11.0039,11.0531,357196.0
2017-12-18 09:35:00,13.48,13.49,13.46,13.49,236956.0,11.0531,11.0613,11.0367,11.0613,236956.0
2017-12-18 09:40:00,13.49,13.53,13.48,13.51,135772.0,11.0613,11.0941,11.0531,11.0777,135772.0
2017-12-18 09:45:00,13.51,13.51,13.42,13.43,61620.0,11.0777,11.0777,11.0039,11.0121,61620.0
2017-12-18 09:50:00,13.43,13.46,13.43,13.44,67424.0,11.0121,11.0367,11.0121,11.0203,67424.0
2017-12-18 09:55:00,13.44,13.49,13.44,13.49,87532.0,11.0203,11.0613,11.0203,11.0613,87532.0
2017-12-18 10:00:00,13.49,13.51,13.47,13.49,49744.0,11.0613,11.0777,11.0449,11.0613,49744.0
2017-12-18 10:05:00,13.5,13.51,13.44,13.45,106952.0,11.0695,11.0777,11.0203,11.0285,106952.0
2017-12-18 10:10:00,13.44,13.47,13.44,13.47,58144.0,11.0203,11.0449,11.0203,11.0449,58144.0
2017-12-18 10:15:00,13.47,13.47,13.41,13.41,79820.0,11.0449,11.0449,10.9957,10.9957,79820.0
2017-12-18 10:20:00,13.42,13.43,13.4,13.42,119104.0,11.0039,11.0121,10.9875,11.0039,119104.0
2017-12-18 10:25:00,13.42,13.42,13.39,13.4,99580.0,11.0039,11.0039,10.9793,10.9875,99580.0
2017-12-18 10:30:00,13.39,13.4,13.36,13.38,238816.0,10.9793,10.9875,10.9547,10.9711,238816.0
2017-12-18 10:35:00,13.38,13.39,13.34,13.35,69800.0,10.9711,10.9793,10.9383,10.9465,69800.0
2017-12-18 10:40:00,13.35,13.36,13.31,13.32,183364.0,10.9465,10.9547,10.9137,10.9219,183364.0
2017-12-18 10:45:00,13.32,13.32,13.3,13.32,144612.0,10.9219,10.9219,10.9055,10.9219,144612.0
2017-12-18 10:50:00,13.32,13.32,13.3,13.3,259568.0,10.9219,10.9219,10.9055,10.9055,259568.0
2017-12-18 10:55:00,13.31,13.32,13.31,13.32,263872.0,10.9137,10.9219,10.9137,10.9219,263872.0
2017-12-18 11:00:00,13.32,13.32,13.31,13.32,175364.0,10.9219,10.9219,10.9137,10.9219,175364.0
2017-12-18 11:05:00,13.32,13.35,13.31,13.35,669560.0,10.9219,10.9465,10.9137,10.9465,669560.0
2017-12-18 11:10:00,13.35,13.4,13.35,13.38,95120.0,10.9465,10.9875,10.9465,10.9711,95120.0
2017-12-18 11:15:00,13.38,13.38,13.36,13.37,118392.0,10.9711,10.9711,10.9547,10.9629,118392.0
2017-12-18 11:20:00,13.38,13.38,13.37,13.37,46064.0,10.9711,10.9711,10.9629,10.9629,46064.0
2017-12-18 11:25:00,13.38,13.38,13.33,13.36,209448.0,10.9711,10.9711,10.9301,10.9547,209448.0
2017-12-18 11:30:00,13.36,13.37,13.34,13.37,37956.0,10.9547,10.9629,10.9383,10.9629,37956.0
2017-12-18 11:35:00,13.36,13.36,13.35,13.35,28328.0,10.9547,10.9547,10.9465,10.9465,28328.0
2017-12-18 11:40:00,13.35,13.37,13.34,13.36,129860.0,10.9465,10.9629,10.9383,10.9547,129860.0
2017-12-18 11:45:00,13.36,13.36,13.34,13.35,37000.0,10.9547,10.9547,10.9383,10.9465,37000.0
2017-12-18 11:50:00,13.35,13.35,13.34,13.35,30200.0,10.9465,10.9465,10.9383,10.9465,30200.0
2017-12-18 11:55:00,13.35,13.36,13.33,13.35,37952.0,10.9465,10.9547,10.9301,10.9465,37952.0
2017-12-18 12:00:00,13.35,13.36,13.33,13.35,40784.0,10.9465,10.9547,10.9301,10.9465,40784.0
2017-12-18 12:05:00,13.35,13.35,13.34,13.35,49664.0,10.9465,10.9465,10.9383,10.9465,49664.0
2017-12-18 12:10:00,13.35,13.36,13.33,13.35,82676.0,10.9465,10.9547,10.9301,10.9465,82676.0
2017-12-18 12:15:00,13.35,13.38,13.35,13.38,74532.0,10.9465,10.9711,10.9465,10.9711,74532.0
2017-12-18 12:20:00,13.38,13.38,13.36,13.37,47972.0,10.9711,10.9711,10.9547,10.9629,47972.0
2017-12-18 12:25:00,13.37,13.38,13.37,13.38,103036.0,10.9629,10.9711,10.9629,10.9711,103036.0
2017-12-18 12:30:00,13.37,13.38,13.37,13.38,81816.0,10.9629,10.9711,10.9629,10.9711,81816.0
2017-12-18 12:35:00,13.38,13.42,13.37,13.42,106576.0,10.9711,11.0039,10.9629,11.0039,106576.0
2017-12-18 12:40:00,13.42,13.42,13.4,13.41,39160.0,11.0039,11.0039,10.9875,10.9957,39160.0
2017-12-18 12:45:00,13.4,13.41,13.4,13.41,36128.0,10.9875,10.9957,10.9875,10.9957,36128.0
2017-12-18 12:50:00,13.41,13.44,13.4,13.43,132324.0,10.9957,11.0203,10.9875,11.0121,132324.0
2017-12-18 12:55:00,13.43,13.43,13.42,13.42,36128.0,11.0121,11.0121,11.0039,11.0039,36128.0
2017-12-18 13:00:00,13.42,13.42,13.41,13.42,14204.0,11.0039,11.0039,10.9957,11.0039,14204.0
2017-12-18 13:05:00,13.42,13.43,13.41,13.42,32560.0,11.0039,11.0121,10.9957,11.0039,32560.0
2017-12-18 13:10:00,13.43,13.44,13.42,13.43,41792.0,11.0121,11.0203,11.0039,11.0121,41792.0
2017-12-18 13:15:00,13.44,13.44,13.43,13.44,44420.0,11.0203,11.0203,11.0121,11.0203,44420.0
2017-12-18 13:20:00,13.43,13.44,13.43,13.44,30344.0,11.0121,11.0203,11.0121,11.0203,30344.0
2017-12-18 13:25:00,13.44,13.44,13.42,13.44,40100.0,11.0203,11.0203,11.0039,11.0203,40100.0
2017-12-18 13:30:00,13.44,13.45,13.43,13.43,64248.0,11.0203,11.0285,11.0121,11.0121,64248.0
2017-12-18 13:35:00,13.44,13.44,13.42,13.43,53368.0,11.0203,11.0203,11.0039,11.0121,53368.0
2017-12-18 13:40:00,13.43,13.44,13.42,13.42,48964.0,11.0121,11.0203,11.0039,11.0039,48964.0
2017-12-18 13:45:00,13.42,13.43,13.39,13.39,119256.0,11.0039,11.0121,10.9793,10.9793,119256.0
2017-12-18 13:50:00,13.4,13.42,13.4,13.42,53440.0,10.9875,11.0039,10.9875,11.0039,53440.0
2017-12-18 13:55:00,13.42,13.42,13.41,13.41,51612.0,11.0039,11.0039,10.9957,10.9957,51612.0
2017-12-18 14:00:00,13.41,13.46,13.4,13.46,135776.0,10.9957,11.0367,10.9875,11.0367,135776.0
2017-12-18 14:05:00,13.45,13.48,13.44,13.48,133100.0,11.0285,11.0531,11.0203,11.0531,133100.0
2017-12-18 14:10:00,13.48,13.48,13.46,13.46,54572.0,11.0531,11.0531,11.0367,11.0367,54572.0
2017-12-18 14:15:00,13.46,13.46,13.45,13.46,72868.0,11.0367,11.0367,11.0285,11.0367,72868.0
2017-12-18 14:20:00,13.46,13.47,13.44,13.44,129408.0,11.0367,11.0449,11.0203,11.0203,129408.0
2017-12-18 14:25:00,13.44,13.45,13.43,13.44,94520.0,11.0203,11.0285,11.0121,11.0203,94520.0
2017-12-18 14:30:00,13.44,13.44,13.43,13.43,35824.0,11.0203,11.0203,11.0121,11.0121,35824.0
2017-12-18 14:35:00,13.43,13.45,13.43,13.45,67104.0,11.0121,11.0285,11.0121,11.0285,67104.0
2017-12-18 14:40:00,13.44,13.46,13.44,13.46,96216.0,11.0203,11.0367,11.0203,11.0367,96216.0
2017-12-18 14:45:00,13.46,13.46,13.44,13.46,93580.0,11.0367,11.0367,11.0203,11.0367,93580.0
2017-12-18 14:50:00,13.45,13.46,13.45,13.45,42604.0,11.0285,11.0367,11.0285,11.0285,42604.0
2017-12-18 14:55:00,13.45,13.45,13.44,13.44,61796.0,11.0285,11.0285,11.0203,11.0203,61796.0
2017-12-18 15:00:00,13.44,13.45,13.43,13.45,66068.0,11.0203,11.0285,11.0121,11.0285,66068.0
2017-12-18 15:05:00,13.45,13.46,13.44,13.46,68632.0,11.0285,11.0367,11.0203,11.0367,68632.0
2017-12-18 15:10:00,13.46,13.46,13.45,13.46,349020.0,11.0367,11.0367,11.0285,11.0367,349020.0
2017-12-18 15:15:00,13.45,13.46,13.44,13.45,83568.0,11.0285,11.0367,11.0203,11.0285,83568.0
2017-12-18 15:20:00,13.45,13.45,13.44,13.44,57884.0,11.0285,11.0285,11.0203,11.0203,57884.0
2017-12-18 15:25:00,13.44,13.46,13.44,13.44,283388.0,11.0203,11.0367,11.0203,11.0203,283388.0
2017-12-18 15:30:00,13.43,13.45,13.43,13.44,112428.0,11.0121,11.0285,11.0121,11.0203,112428.0
2017-12-18 15:35:00,13.44,13.46,13.44,13.46,137012.0,11.0203,11.0367,11.0203,11.0367,137012.0
2017-12-18 15:40:00,13.46,13.46,13.45,13.45,235644.0,11.0367,11.0367,11.0285,11.0285,235644.0
2017-12-18 15:45:00,13.45,13.45,13.44,13.45,202784.0,11.0285,11.0285,11.0203,11.0285,202784.0
2017-12-18 15:50:00,13.44,13.45,13.43,13.45,351960.0,11.0203,11.0285,11.0121,11.0285,351960.0
2017-12-18 15:55:00,13.45,13.45,13.43,13.43,1030860.0,11.0285,11.0285,11.0121,11.0121,1030860.0
2017-12-19 09:30:00,13.45,13.5,13.44,13.45,156732.0,11.0285,11.0695,11.0203,11.0285,156732.0
2017-12-19 09:35:00,13.46,13.49,13.45,13.48,27776.0,11.0367,11.0613,11.0285,11.0531,27776.0
2017-12-19 09:40:00,13.48,13.49,13.44,13.49,75760.0,11.0531,11.0613,11.0203,11.0613,75760.0
2017-12-19 09:45:00,13.49,13.52,13.48,13.49,63484.0,11.0613,11.0859,11.0531,11.0613,63484.0
2017-12-19 09:50:00,13.49,13.49,13.46,13.47,24580.0,11.0613,11.0613,11.0367,11.0449,24580.0
2017-12-19 09:55:00,13.47,13.47,13.44,13.45,27000.0,11.0449,11.0449,11.0203,11.0285,27000.0
2017-12-19 10:00:00,13.44,13.46,13.42,13.42,53416.0,11.0203,11.0367,11.0039,11.0039,53416.0
2017-12-19 10:05:00,13.42,13.44,13.42,13.44,33708.0,11.0039,11.0203,11.0039,11.0203,33708.0
2017-12-19 10:10:00,13.44,13.44,13.42,13.42,38676.0,11.0203,11.0203,11.0039,11.0039,38676.0
2017-12-19 10:15:00,13.42,13.43,13.38,13.38,52368.0,11.0039,11.0121,10.9711,10.9711,52368.0
2017-12-19 10:20:00,13.38,13.38,13.35,13.36,71900.0,10.9711,10.9711,10.9465,10.9547,71900.0
2017-12-19 10:25:00,13.36,13.37,13.34,13.35,60408.0,10.9547,10.9629,10.9383,10.9465,60408.0
2017-12-19 10:30:00,13.35,13.38,13.35,13.36,48344.0,10.9465,10.9711,10.9465,10.9547,48344.0
2017-12-19 10:35:00,13.37,13.39,13.37,13.38,53992.0,10.9629,10.9793,10.9629,10.9711,53992.0
2017-12-19 10:40:00,13.38,13.38,13.37,13.37,48740.0,10.9711,10.9711,10.9629,10.9629,48740.0
2017-12-19 10:45:00,13.38,13.4,13.38,13.4,45720.0,10.9711,10.9875,10.9711,10.9875,45720.0
2017-12-19 10:50:00,13.4,13.41,13.39,13.41,34800.0,10.9875,10.9957,10.9793,10.9957,34800.0
2017-12-19 10:55:00,13.4,13.41,13.38,13.39,39740.0,10.9875,10.9957,10.9711,10.9793,39740.0
2017-12-19 11:00:00,13.4,13.4,13.38,13.38,45076.0,10.9875,10.9875,10.9711,10.9711,45076.0
2017-12-19 11:05:00,13.38,13.41,13.38,13.4,36376.0,10.9711,10.9957,10.9711,10.9875,36376.0
2017-12-19 11:10:00,13.4,13.42,13.4,13.42,27124.0,10.9875,11.0039,10.9875,11.0039,27124.0
2017-12-19 11:15:00,13.42,13.42,13.39,13.4,37024.0,11.0039,11.0039,10.9793,10.9875,37024.0
2017-12-19 11:20:00,13.39,13.4,13.37,13.37,112064.0,10.9793,10.9875,10.9629,10.9629,112064.0
2017-12-19 11:25:00,13.37,13.37,13.35,13.35,42968.0,10.9629,10.9629,10.9465,10.9465,42968.0
2017-12-19 11:30:00,13.35,13.37,13.35,13.37,23824.0,10.9465,10.9629,10.9465,10.9629,23824.0
2017-12-19 11:35:00,13.37,13.37,13.36,13.36,28840.0,10.9629,10.9629,10.9547,10.9547,28840.0
2017-12-19 11:40:00,13.36,13.36,13.34,13.36,25652.0,10.9547,10.9547,10.9383,10.9547,25652.0
2017-12-19 11:45:00,13.36,13.39,13.35,13.38,23476.0,10.9547,10.9793,10.9465,10.9711,23476.0
2017-12-19 11:50:00,13.38,13.38,13.37,13.37,29112.0,10.9711,10.9711,10.9629,10.9629,29112.0
2017-12-19 11:55:00,13.37,13.38,13.36,13.36,55524.0,10.9629,10.9711,10.9547,10.9547,55524.0
2017-12-19 12:00:00,13.36,13.36,13.34,13.34,38652.0,10.9547,10.9547,10.9383,10.9383,38652.0
2017-12-19 12:05:00,13.35,13.35,13.33,13.33,42312.0,10.9465,10.9465,10.9301,10.9301,42312.0
2017-12-19 12:10:00,13.32,13.33,13.31,13.32,39028.0,10.9219,10.9301,10.9137,10.9219,39028.0
2017-12-19 12:15:00,13.32,13.33,13.3,13.33,40920.0,10.9219,10.9301,10.9055,10.9301,40920.0
2017-12-19 12:20:00,13.33,13.33,13.31,13.32,18996.0,10.9301,10.9301,10.9137,10.9219,18996.0
2017-12-19 12:25:00,13.32,13.34,13.31,13.34,24184.0,10.9219,10.9383,10.9137,10.9383,24184.0
2017-12-19 12:30:00,13.35,13.35,13.34,13.35,10316.0,10.9465,10.9465,10.9383,10.9465,10316.0
2017-12-19 12:35:00,13.35,13.36,13.35,13.36,26084.0,10.9465,10.9547,10.9465,10.9547,26084.0
2017-12-19 12:40:00,13.37,13.37,13.36,13.37,18640.0,10.9629,10.9629,10.9547,10.9629,18640.0
2017-12-19 12:45:00,13.36,13.36,13.36,13.36,15248.0,10.9547,10.9547,10.9547,10.9547,15248.0
2017-12-19 12:50:00,13.36,13.39,13.36,13.38,32848.0,10.9547,10.9793,10.9547,10.9711,32848.0
2017-12-19 12:55:00,13.39,13.39,13.38,13.39,14956.0,10.9793,10.9793,10.9711,10.9793,14956.0
2017-12-19 13:00:00,13.39,13.4,13.39,13.4,38088.0,10.9793,10.9875,10.9793,10.9875,38088.0
2017-12-19 13:05:00,13.4,13.4,13.4,13.4,24512.0,10.9875,10.9875,10.9875,10.9875,24512.0
2017-12-19 13:10:00,13.4,13.4,13.4,13.4,16492.0,10.9875,10.9875,10.9875,10.9875,16492.0
2017-12-19 13:15:00,13.4,13.41,13.4,13.4,8884.0,10.9875,10.9957,10.9875,10.9875,8884.0
2017-12-19 13:20:00,13.4,13.4,13.39,13.4,23832.0,10.9875,10.9875,10.9793,10.9875,23832.0
2017-12-19 13:25:00,13.4,13.4,13.4,13.4,9300.0,10.9875,10.9875,10.9875,10.9875,9300.0
2017-12-19 13:30:00,13.4,13.4,13.37,13.38,106372.0,10.9875,10.9875,10.9629,10.9711,106372.0
2017-12-19 13:35:00,13.38,13.38,13.36,13.36,63120.0,10.9711,10.9711,10.9547,10.9547,63120.0
2017-12-19 13:40:00,13.37,13.38,13.37,13.37,12000.0,10.9629,10.9711,10.9629,10.9629,12000.0
2017-12-19 13:45:00,13.37,13.37,13.36,13.37,19144.0,10.9629,10.9629,10.9547,10.9629,19144.0
2017-12-19 13:50:00,13.36,13.36,13.35,13.36,14512.0,10.9547,10.9547,10.9465,10.9547,14512.0
2017-12-19 13:55:00,13.36,13.36,13.35,13.36,30776.0,10.9547,10.9547,10.9465,10.9547,30776.0
2017-12-19 14:00:00,13.36,13.37,13.35,13.36,25584.0,10.9547,10.9629,10.9465,10.9547,25584.0
2017-12-19 14:05:00,13.36,13.37,13.36,13.36,24760.0,10.9547,10.9629,10.9547,10.9547,24760.0
2017-12-19 14:10:00,13.36,13.36,13.35,13.35,22668.0,10.9547,10.9547,10.9465,10.9465,22668.0
2017-12-19 14:15:00,13.35,13.35,13.34,13.34,34364.0,10.9465,10.9465,10.9383,10.9383,34364.0
2017-12-19 14:20:00,13.34,13.35,13.34,13.35,33660.0,10.9383,10.9465,10.9383,10.9465,33660.0
2017-12-19 14:25:00,13.35,13.35,13.33,13.33,61708.0,10.9465,10.9465,10.9301,10.9301,61708.0
2017-12-19 14:30:00,13.34,13.34,13.33,13.34,35836.0,10.9383,10.9383,10.9301,10.9383,35836.0
2017-12-19 14:35:00,13.34,13.34,13.33,13.33,43972.0,10.9383,10.9383,10.9301,10.9301,43972.0
2017-12-19 14:40:00,13.33,13.34,13.33,13.34,24204.0,10.9301,10.9383,10.9301,10.9383,24204.0
2017-12-19 14:45:00,13.33,13.33,13.32,13.33,65744.0,10.9301,10.9301,10.9219,10.9301,65744.0
2017-12-19 14:50:00,13.33,13.35,13.33,13.33,90816.0,10.9301,10.9465,10.9301,10.9301,90816.0
2017-12-19 14:55:00,13.33,13.34,13.33,13.34,54768.0,10.9301,10.9383,10.9301,10.9383,54768.0
2017-12-19 15:00:00,13.33,13.36,13.33,13.34,108876.0,10.9301,10.9547,10.9301,10.9383,108876.0
2017-12-19 15:05:00,13.34,13.34,13.33,13.33,55304.0,10.9383,10.9383,10.9301,10.9301,55304.0
2017-12-19 15:10:00,13.33,13.34,13.33,13.34,38784.0,10.9301,10.9383,10.9301,10.9383,38784.0
2017-12-19 15:15:00,13.34,13.34,13.33,13.34,37932.0,10.9383,10.9383,10.9301,10.9383,37932.0
2017-12-19 15:20:00,13.34,13.36,13.34,13.34,85152.0,10.9383,10.9547,10.9383,10.9383,85152.0
2017-12-19 15:25:00,13.34,13.35,13.34,13.35,56924.0,10.9383,10.9465,10.9383,10.9465,56924.0
2017-12-19 15:30:00,13.35,13.38,13.35,13.36,276292.0,10.9465,10.9711,10.9465,10.9547,276292.0
2017-12-19 15:35:00,13.37,13.37,13.35,13.36,56716.0,10.9629,10.9629,10.9465,10.9547,56716.0
2017-12-19 15:40:00,13.36,13.37,13.35,13.35,78064.0,10.9547,10.9629,10.9465,10.9465,78064.0
2017-12-19 15:45:00,13.35,13.36,13.35,13.35,80288.0,10.9465,10.9547,10.9465,10.9465,80288.0
2017-12-19 15:50:00,13.35,13.36,13.35,13.35,95468.0,10.9465,10.9547,10.9465,10.9465,95468.0
2017-12-19 15:55:00,13.35,13.35,13.33,13.33,285160.0,10.9465,10.9465,10.9301,10.9301,285160.0
2017-12-20 09:30:00,13.38,13.44,13.38,13.4,69888.0,10.9711,11.0203,10.9711,10.9875,69888.0
2017-12-20 09:35:00,13.41,13.45,13.4,13.4,25512.0,10.9957,11.0285,10.9875,10.9875,25512.0
2017-12-20 09:40:00,13.39,13.39,13.38,13.38,33144.0,10.9793,10.9793,10.9711,10.9711,33144.0
2017-12-20 09:45:00,13.4,13.4,13.38,13.39,28352.0,10.9875,10.9875,10.9711,10.9793,28352.0
2017-12-20 09:50:00,13.38,13.41,13.38,13.39,12800.0,10.9711,10.9957,10.9711,10.9793,12800.0
2017-12-20 09:55:00,13.4,13.42,13.4,13.42,16708.0,10.9875,11.0039,10.9875,11.0039,16708.0
2017-12-20 10:00:00,13.43,13.44,13.4,13.41,37240.0,11.0121,11.0203,10.9875,10.9957,37240.0
2017-12-20 10:05:00,13.41,13.42,13.4,13.41,45044.0,10.9957,11.0039,10.9875,10.9957,45044.0
2017-12-20 10:10:00,13.41,13.43,13.41,13.42,17440.0,10.9957,11.0121,10.9957,11.0039,17440.0
2017-12-20 10:15:00,13.43,13.43,13.4,13.4,15456.0,11.0121,11.0121,10.9875,10.9875,15456.0
2017-12-20 10:20:00,13.39,13.41,13.38,13.38,23788.0,10.9793,10.9957,10.9711,10.9711,23788.0
2017-12-20 10:25:00,13.38,13.39,13.38,13.38,11480.0,10.9711,10.9793,10.9711,10.9711,11480.0
2017-12-20 10:30:00,13.39,13.4,13.38,13.4,25840.0,10.9793,10.9875,10.9711,10.9875,25840.0
2017-12-20 10:35:00,13.41,13.41,13.36,13.36,26900.0,10.9957,10.9957,10.9547,10.9547,26900.0
2017-12-20 10:40:00,13.36,13.38,13.35,13.35,78480.0,10.9547,10.9711,10.9465,10.9465,78480.0
2017-12-20 10:45:00,13.35,13.38,13.35,13.38,30492.0,10.9465,10.9711,10.9465,10.9711,30492.0
2017-12-20 10:50:00,13.38,13.39,13.37,13.39,25120.0,10.9711,10.9793,10.9629,10.9793,25120.0
2017-12-20 10:55:00,13.4,13.4,13.39,13.4,28296.0,10.9875,10.9875,10.9793,10.9875,28296.0
2017-12-20 11:00:00,13.4,13.4,13.37,13.38,55808.0,10.9875,10.9875,10.9629,10.9711,55808.0
2017-12-20 11:05:00,13.4,13.4,13.38,13.38,29412.0,10.9875,10.9875,10.9711,10.9711,29412.0
2017-12-20 11:10:00,13.38,13.39,13.36,13.36,27548.0,10.9711,10.9793,10.9547,10.9547,27548.0
2017-12-20 11:15:00,13.36,13.38,13.36,13.36,22160.0,10.9547,10.9711,10.9547,10.9547,22160.0
2017-12-20 11:20:00,13.36,13.38,13.35,13.38,14980.0,10.9547,10.9711,10.9465,10.9711,14980.0
2017-12-20 11:25:00,13.38,13.38,13.36,13.37,27000.0,10.9711,10.9711,10.9547,10.9629,27000.0
2017-12-20 11:30:00,13.37,13.38,13.37,13.38,21096.0,10.9629,10.9711,10.9629,10.9711,21096.0
2017-12-20 11:35:00,13.38,13.38,13.36,13.36,17800.0,10.9711,10.9711,10.9547,10.9547,17800.0
2017-12-20 11:40:00,13.36,13.38,13.36,13.37,21768.0,10.9547,10.9711,10.9547,10.9629,21768.0
2017-12-20 11:45:00,13.37,13.38,13.36,13.38,23576.0,10.9629,10.9711,10.9547,10.9711,23576.0
2017-12-20 11:50:00,13.38,13.38,13.36,13.38,56140.0,10.9711,10.9711,10.9547,10.9711,56140.0
2017-12-20 11:55:00,13.37,13.37,13.36,13.37,25696.0,10.9629,10.9629,10.9547,10.9629,25696.0
2017-12-20 12:00:00,13.37,13.37,13.36,13.37,14716.0,10.9629,10.9629,10.9547,10.9629,14716.0
2017-12-20 12:05:00,13.37,13.37,13.35,13.35,19596.0,10.9629,10.9629,10.9465,10.9465,19596.0
2017-12-20 12:10:00,13.35,13.37,13.35,13.36,19420.0,10.9465,10.9629,10.9465,10.9547,19420.0
2017-12-20 12:15:00,13.36,13.37,13.36,13.37,10800.0,10.9547,10.9629,10.9547,10.9629,10800.0
2017-12-20 12:20:00,13.37,13.37,13.36,13.37,63704.0,10.9629,10.9629,10.9547,10.9629,63704.0
2017-12-20 12:25:00,13.37,13.37,13.36,13.37,19324.0,10.9629,10.9629,10.9547,10.9629,19324.0
2017-12-20 12:30:00,13.38,13.38,13.37,13.37,33972.0,10.9711,10.9711,10.9629,10.9629,33972.0
2017-12-20 12:35:00,13.37,13.38,13.36,13.38,13572.0,10.9629,10.9711,10.9547,10.9711,13572.0
2017-12-20 12:40:00,13.37,13.4,13.37,13.39,33320.0,10.9629,10.9875,10.9629,10.9793,33320.0
2017-12-20 12:45:00,13.4,13.42,13.4,13.41,30220.0,10.9875,11.0039,10.9875,10.9957,30220.0
2017-12-20 12:50:00,13.4,13.4,13.4,13.4,19388.0,10.9875,10.9875,10.9875,10.9875,19388.0
2017-12-20 12:55:00,13.4,13.41,13.4,13.4,15608.0,10.9875,10.9957,10.9875,10.9875,15608.0
2017-12-20 13:00:00,13.4,13.41,13.4,13.41,10028.0,10.9875,10.9957,10.9875,10.9957,10028.0
2017-12-20 13:05:00,13.42,13.42,13.41,13.42,45060.0,11.0039,11.0039,10.9957,11.0039,45060.0
2017-12-20 13:10:00,13.42,13.43,13.42,13.43,4040.0,11.0039,11.0121,11.0039,11.0121,4040.0
2017-12-20 13:15:00,13.43,13.44,13.43,13.43,12000.0,11.0121,11.0203,11.0121,11.0121,12000.0
2017-12-20 13:20:00,13.43,13.44,13.43,13.44,28192.0,11.0121,11.0203,11.0121,11.0203,28192.0
2017-12-20 13:25:00,13.45,13.45,13.44,13.44,6704.0,11.0285,11.0285,11.0203,11.0203,6704.0
2017-12-20 13:30:00,13.45,13.45,13.44,13.45,13156.0,11.0285,11.0285,11.0203,11.0285,13156.0
2017-12-20 13:35:00,13.45,13.47,13.45,13.47,54632.0,11.0285,11.0449,11.0285,11.0449,54632.0
2017-12-20 13:40:00,13.46,13.46,13.44,13.45,23820.0,11.0367,11.0367,11.0203,11.0285,23820.0
2017-12-20 13:45:00,13.46,13.46,13.45,13.46,19496.0,11.0367,11.0367,11.0285,11.0367,19496.0
2017-12-20 13:50:00,13.46,13.46,13.45,13.45,17200.0,11.0367,11.0367,11.0285,11.0285,17200.0
2017-12-20 13:55:00,13.45,13.45,13.43,13.43,12876.0,11.0285,11.0285,11.0121,11.0121,12876.0
2017-12-20 14:00:00,13.43,13.44,13.43,13.44,29908.0,11.0121,11.0203,11.0121,11.0203,29908.0
2017-12-20 14:05:00,13.44,13.44,13.43,13.43,14384.0,11.0203,11.0203,11.0121,11.0121,14384.0
2017-12-20 14:10:00,13.43,13.44,13.43,13.44,24112.0,11.0121,11.0203,11.0121,11.0203,24112.0
2017-12-20 14:15:00,13.44,13.44,13.43,13.43,12800.0,11.0203,11.0203,11.0121,11.0121,12800.0
2017-12-20 14:20:00,13.43,13.43,13.42,13.42,11652.0,11.0121,11.0121,11.0039,11.0039,11652.0
2017-12-20 14:25:00,13.42,13.43,13.42,13.42,33736.0,11.0039,11.0121,11.0039,11.0039,33736.0
2017-12-20 14:30:00,13.42,13.42,13.41,13.42,49004.0,11.0039,11.0039,10.9957,11.0039,49004.0
2017-12-20 14:35:00,13.42,13.42,13.4,13.42,260012.0,11.0039,11.0039,10.9875,11.0039,260012.0
2017-12-20 14:40:00,13.42,13.42,13.42,13.42,54176.0,11.0039,11.0039,11.0039,11.0039,54176.0
2017-12-20 14:45:00,13.42,13.42,13.41,13.41,35480.0,11.0039,11.0039,10.9957,10.9957,35480.0
2017-12-20 14:50:00,13.41,13.42,13.41,13.41,52632.0,10.9957,11.0039,10.9957,10.9957,52632.0
2017-12-20 14:55:00,13.41,13.43,13.41,13.43,25108.0,10.9957,11.0121,10.9957,11.0121,25108.0
2017-12-20 15:00:00,13.43,13.45,13.43,13.45,39656.0,11.0121,11.0285,11.0121,11.0285,39656.0
2017-12-20 15:05:00,13.45,13.45,13.44,13.44,49592.0,11.0285,11.0285,11.0203,11.0203,49592.0
2017-12-20 15:10:00,13.44,13.44,13.43,13.43,32996.0,11.0203,11.0203,11.0121,11.0121,32996.0
2017-12-20 15:15:00,13.43,13.44,13.43,13.43,19856.0,11.0121,11.0203,11.0121,11.0121,19856.0
2017-12-20 15:20:00,13.44,13.44,13.43,13.44,24252.0,11.0203,11.0203,11.0121,11.0203,24252.0
2017-12-20 15:25:00,13.44,13.44,13.43,13.43,15028.0,11.0203,11.0203,11.0121,11.0121,15028.0
2017-12-20 15:30:00,13.43,13.44,13.43,13.43,43904.0,11.0121,11.0203,11.0121,11.0121,43904.0
2017-12-20 15:35:00,13.43,13.43,13.42,13.43,52672.0,11.0121,11.0121,11.0039,11.0121,52672.0
2017-12-20 15:40:00,13.43,13.43,13.42,13.43,88004.0,11.0121,11.0121,11.0039,11.0121,88004.0
2017-12-20 15:45:00,13.43,13.43,13.41,13.42,72164.0,11.0121,11.0121,10.9957,11.0039,72164.0
2017-12-20 15:50:00,13.42,13.42,13.4,13.4,105856.0,11.0039,11.0039,10.9875,10.9875,105856.0
2017-12-20 15:55:00,13.4,13.4,13.38,13.39,302928.0,10.9875,10.9875,10.9711,10.9793,302928.0
2017-12-21 09:30:00,13.45,13.45,13.42,13.44,91372.0,11.0285,11.0285,11.0039,11.0203,91372.0
2017-12-21 09:35:00,13.45,13.45,13.39,13.39,22176.0,11.0285,11.0285,10.9793,10.9793,22176.0
2017-12-21 09:40:00,13.41,13.45,13.41,13.45,26940.0,10.9957,11.0285,10.9957,11.0285,26940.0
2017-12-21 09:45:00,13.45,13.46,13.41,13.43,24360.0,11.0285,11.0367,10.9957,11.0121,24360.0
2017-12-21 09:50:00,13.42,13.45,13.42,13.44,18584.0,11.0039,11.0285,11.0039,11.0203,18584.0
2017-12-21 09:55:00,13.44,13.45,13.43,13.43,18340.0,11.0203,11.0285,11.0121,11.0121,18340.0
2017-12-21 10:00:00,13.43,13.43,13.4,13.41,26852.0,11.0121,11.0121,10.9875,10.9957,26852.0
2017-12-21 10:05:00,13.41,13.42,13.38,13.4,34544.0,10.9957,11.0039,10.9711,10.9875,34544.0
2017-12-21 10:10:00,13.4,13.41,13.39,13.4,26044.0,10.9875,10.9957,10.9793,10.9875,26044.0
2017-12-21 10:15:00,13.4,13.4,13.39,13.4,18628.0,10.9875,10.9875,10.9793,10.9875,18628.0
2017-12-21 10:20:00,13.4,13.4,13.38,13.38,67916.0,10.9875,10.9875,10.9711,10.9711,67916.0
2017-12-21 10:25:00,13.38,13.39,13.37,13.38,170540.0,10.9711,10.9793,10.9629,10.9711,170540.0
2017-12-21 10:30:00,13.38,13.38,13.37,13.37,207884.0,10.9711,10.9711,10.9629,10.9629,207884.0
2017-12-21 10:35:00,13.38,13.39,13.37,13.38,83016.0,10.9711,10.9793,10.9629,10.9711,83016.0
2017-12-21 10:40:00,13.38,13.38,13.38,13.38,23220.0,10.9711,10.9711,10.9711,10.9711,23220.0
2017-12-21 10:45:00,13.38,13.43,13.38,13.43,51388.0,10.9711,11.0121,10.9711,11.0121,51388.0
2017-12-21 10:50:00,13.43,13.44,13.42,13.43,33276.0,11.0121,11.0203,11.0039,11.0121,33276.0
2017-12-21 10:55:00,13.43,13.44,13.42,13.42,44348.0,11.0121,11.0203,11.0039,11.0039,44348.0
2017-12-21 11:00:00,13.42,13.44,13.42,13.43,31560.0,11.0039,11.0203,11.0039,11.0121,31560.0
2017-12-21 11:05:00,13.43,13.47,13.43,13.46,48708.0,11.0121,11.0449,11.0121,11.0367,48708.0
2017-12-21 11:10:00,13.46,13.46,13.45,13.45,21036.0,11.0367,11.0367,11.0285,11.0285,21036.0
2017-12-21 11:15:00,13.45,13.46,13.44,13.45,32424.0,11.0285,11.0367,11.0203,11.0285,32424.0
2017-12-21 11:20:00,13.45,13.46,13.45,13.46,41116.0,11.0285,11.0367,11.0285,11.0367,41116.0
2017-12-21 11:25:00,13.46,13.47,13.45,13.47,20740.0,11.0367,11.0449,11.0285,11.0449,20740.0
2017-12-21 11:30:00,13.47,13.49,13.46,13.48,36348.0,11.0449,11.0613,11.0367,11.0531,36348.0
2017-12-21 11:35:00,13.48,13.5,13.48,13.49,22904.0,11.0531,11.0695,11.0531,11.0613,22904.0
2017-12-21 11:40:00,13.5,13.5,13.47,13.49,14716.0,11.0695,11.0695,11.0449,11.0613,14716.0
2017-12-21 11:45:00,13.49,13.49,13.48,13.48,27940.0,11.0613,11.0613,11.0531,11.0531,27940.0
2017-12-21 11:50:00,13.47,13.49,13.46,13.47,376432.0,11.0449,11.0613,11.0367,11.0449,376432.0
2017-12-21 11:55:00,13.48,13.5,13.48,13.49,53256.0,11.0531,11.0695,11.0531,11.0613,53256.0
2017-12-21 12:00:00,13.49,13.49,13.47,13.48,28056.0,11.0613,11.0613,11.0449,11.0531,28056.0
2017-12-21 12:05:00,13.49,13.5,13.49,13.5,18920.0,11.0613,11.0695,11.0613,11.0695,18920.0
2017-12-21 12:10:00,13.5,13.5,13.49,13.5,17872.0,11.0695,11.0695,11.0613,11.0695,17872.0
2017-12-21 12:15:00,13.5,13.5,13.49,13.49,24452.0,11.0695,11.0695,11.0613,11.0613,24452.0
2017-12-21 12:20:00,13.49,13.49,13.48,13.49,30768.0,11.0613,11.0613,11.0531,11.0613,30768.0
2017-12-21 12:25:00,13.49,13.49,13.49,13.49,14088.0,11.0613,11.0613,11.0613,11.0613,14088.0
2017-12-21 12:30:00,13.49,13.49,13.48,13.49,18948.0,11.0613,11.0613,11.0531,11.0613,18948.0
2017-12-21 12:35:00,13.49,13.5,13.49,13.49,31900.0,11.0613,11.0695,11.0613,11.0613,31900.0
2017-12-21 12:40:00,13.49,13.5,13.49,13.49,12812.0,11.0613,11.0695,11.0613,11.0613,12812.0
2017-12-21 12:45:00,13.49,13.49,13.47,13.47,19936.0,11.0613,11.0613,11.0449,11.0449,19936.0
2017-12-21 12:50:00,13.47,13.49,13.47,13.48,28632.0,11.0449,11.0613,11.0449,11.0531,28632.0
2017-12-21 12:55:00,13.48,13.5,13.48,13.5,29876.0,11.0531,11.0695,11.0531,11.0695,29876.0
2017-12-21 13:00:00,13.51,13.52,13.5,13.51,27196.0,11.0777,11.0859,11.0695,11.0777,27196.0
2017-12-21 13:05:00,13.51,13.51,13.5,13.51,15844.0,11.0777,11.0777,11.0695,11.0777,15844.0
2017-12-21 13:10:00,13.52,13.53,13.52,13.53,44528.0,11.0859,11.0941,11.0859,11.0941,44528.0
2017-12-21 13:15:00,13.53,13.54,13.53,13.53,14080.0,11.0941,11.1023,11.0941,11.0941,14080.0
2017-12-21 13:20:00,13.54,13.54,13.53,13.54,163536.0,11.1023,11.1023,11.0941,11.1023,163536.0
2017-12-21 13:25:00,13.54,13.55,13.53,13.54,15268.0,11.1023,11.1105,11.0941,11.1023,15268.0
2017-12-21 13:30:00,13.54,13.55,13.53,13.54,22072.0,11.1023,11.1105,11.0941,11.1023,22072.0
2017-12-21 13:35:00,13.55,13.55,13.54,13.54,19800.0,11.1105,11.1105,11.1023,11.1023,19800.0
2017-12-21 13:40:00,13.54,13.54,13.53,13.54,13252.0,11.1023,11.1023,11.0941,11.1023,13252.0
2017-12-21 13:45:00,13.54,13.54,13.53,13.53,21088.0,11.1023,11.1023,11.0941,11.0941,21088.0
2017-12-21 13:50:00,13.53,13.54,13.53,13.54,21164.0,11.0941,11.1023,11.0941,11.1023,21164.0
2017-12-21 13:55:00,13.54,13.54,13.53,13.54,20968.0,11.1023,11.1023,11.0941,11.1023,20968.0
2017-12-21 14:00:00,13.54,13.54,13.53,13.54,25628.0,11.1023,11.1023,11.0941,11.1023,25628.0
2017-12-21 14:05:00,13.54,13.56,13.54,13.56,26360.0,11.1023,11.1187,11.1023,11.1187,26360.0
2017-12-21 14:10:00,13.56,13.56,13.55,13.56,33188.0,11.1187,11.1187,11.1105,11.1187,33188.0
2017-12-21 14:15:00,13.55,13.56,13.55,13.55,32612.0,11.1105,11.1187,11.1105,11.1105,32612.0
2017-12-21 14:20:00,13.55,13.56,13.55,13.55,26644.0,11.1105,11.1187,11.1105,11.1105,26644.0
2017-12-21 14:25:00,13.55,13.56,13.55,13.55,27548.0,11.1105,11.1187,11.1105,11.1105,27548.0
2017-12-21 14:30:00,13.55,13.55,13.54,13.55,66096.0,11.1105,11.1105,11.1023,11.1105,66096.0
2017-12-21 14:35:00,13.55,13.57,13.55,13.56,30704.0,11.1105,11.1269,11.1105,11.1187,30704.0
2017-12-21 14:40:00,13.57,13.58,13.56,13.58,55308.0,11.1269,11.1351,11.1187,11.1351,55308.0
2017-12-21 14:45:00,13.58,13.59,13.58,13.58,37668.0,11.1351,11.1433,11.1351,11.1351,37668.0
2017-12-21 14:50:00,13.58,13.58,13.57,13.58,20040.0,11.1351,11.1351,11.1269,11.1351,20040.0
2017-12-21 14:55:00,13.58,13.59,13.58,13.59,42888.0,11.1351,11.1433,11.1351,11.1433,42888.0
2017-12-21 15:00:00,13.59,13.6,13.58,13.58,50584.0,11.1433,11.1515,11.1351,11.1351,50584.0
2017-12-21 15:05:00,13.58,13.59,13.58,13.58,42992.0,11.1351,11.1433,11.1351,11.1351,42992.0
2017-12-21 15:10:00,13.58,13.58,13.57,13.58,20932.0,11.1351,11.1351,11.1269,11.1351,20932.0
2017-12-21 15:15:00,13.58,13.58,13.56,13.58,42892.0,11.1351,11.1351,11.1187,11.1351,42892.0
2017-12-21 15:20:00,13.58,13.58,13.57,13.57,32036.0,11.1351,11.1351,11.1269,11.1269,32036.0
2017-12-21 15:25:00,13.57,13.57,13.56,13.57,29620.0,11.1269,11.1269,11.1187,11.1269,29620.0
2017-12-21 15:30:00,13.57,13.58,13.56,13.56,65308.0,11.1269,11.1351,11.1187,11.1187,65308.0
2017-12-21 15:35:00,13.57,13.57,13.56,13.56,41768.0,11.1269,11.1269,11.1187,11.1187,41768.0
2017-12-21 15:40:00,13.56,13.56,13.55,13.56,59152.0,11.1187,11.1187,11.1105,11.1187,59152.0
2017-12-21 15:45:00,13.55,13.56,13.53,13.53,94768.0,11.1105,11.1187,11.0941,11.0941,94768.0
2017-12-21 15:50:00,13.53,13.53,13.51,13.52,188856.0,11.0941,11.0941,11.0777,11.0859,188856.0
2017-12-21 15:55:00,13.52,13.54,13.52,13.53,411112.0,11.0859,11.1023,11.0859,11.0941,411112.0
2017-12-22 09:30:00,13.52,13.54,13.46,13.46,183584.0,11.0859,11.1023,11.0367,11.0367,183584.0
2017-12-22 09:35:00,13.46,13.47,13.45,13.47,32124.0,11.0367,11.0449,11.0285,11.0449,32124.0
2017-12-22 09:40:00,13.47,13.47,13.46,13.46,12964.0,11.0449,11.0449,11.0367,11.0367,12964.0
2017-12-22 09:45:00,13.46,13.46,13.4,13.4,66940.0,11.0367,11.0367,10.9875,10.9875,66940.0
2017-12-22 09:50:00,13.39,13.39,13.37,13.39,31980.0,10.9793,10.9793,10.9629,10.9793,31980.0
2017-12-22 09:55:00,13.4,13.41,13.39,13.41,30548.0,10.9875,10.9957,10.9793,10.9957,30548.0
2017-12-22 10:00:00,13.4,13.42,13.4,13.42,25368.0,10.9875,11.0039,10.9875,11.0039,25368.0
2017-12-22 10:05:00,13.42,13.43,13.4,13.4,43940.0,11.0039,11.0121,10.9875,10.9875,43940.0
2017-12-22 10:10:00,13.4,13.4,13.39,13.4,47016.0,10.9875,10.9875,10.9793,10.9875,47016.0
2017-12-22 10:15:00,13.4,13.4,13.37,13.37,25408.0,10.9875,10.9875,10.9629,10.9629,25408.0
2017-12-22 10:20:00,13.38,13.4,13.37,13.4,42384.0,10.9711,10.9875,10.9629,10.9875,42384.0
2017-12-22 10:25:00,13.4,13.42,13.4,13.42,30236.0,10.9875,11.0039,10.9875,11.0039,30236.0
2017-12-22 10:30:00,13.42,13.44,13.41,13.41,38892.0,11.0039,11.0203,10.9957,10.9957,38892.0
2017-12-22 10:35:00,13.41,13.43,13.41,13.43,32660.0,10.9957,11.0121,10.9957,11.0121,32660.0
2017-12-22 10:40:00,13.43,13.43,13.4,13.4,35600.0,11.0121,11.0121,10.9875,10.9875,35600.0
2017-12-22 10:45:00,13.4,13.43,13.4,13.43,55776.0,10.9875,11.0121,10.9875,11.0121,55776.0
2017-12-22 10:50:00,13.43,13.47,13.43,13.47,33956.0,11.0121,11.0449,11.0121,11.0449,33956.0
2017-12-22 10:55:00,13.47,13.47,13.46,13.47,75324.0,11.0449,11.0449,11.0367,11.0449,75324.0
2017-12-22 11:00:00,13.47,13.47,13.46,13.47,32912.0,11.0449,11.0449,11.0367,11.0449,32912.0
2017-12-22 11:05:00,13.47,13.47,13.45,13.46,43552.0,11.0449,11.0449,11.0285,11.0367,43552.0
2017-12-22 11:10:00,13.46,13.47,13.46,13.47,36912.0,11.0367,11.0449,11.0367,11.0449,36912.0
2017-12-22 11:15:00,13.47,13.47,13.47,13.47,16496.0,11.0449,11.0449,11.0449,11.0449,16496.0
2017-12-22 11:20:00,13.47,13.48,13.47,13.48,16016.0,11.0449,11.0531,11.0449,11.0531,16016.0
2017-12-22 11:25:00,13.49,13.5,13.49,13.49,46076.0,11.0613,11.0695,11.0613,11.0613,46076.0
2017-12-22 11:30:00,13.49,13.5,13.47,13.49,25604.0,11.0613,11.0695,11.0449,11.0613,25604.0
2017-12-22 11:35:00,13.48,13.49,13.48,13.48,15360.0,11.0531,11.0613,11.0531,11.0531,15360.0
2017-12-22 11:40:00,13.48,13.49,13.48,13.49,22140.0,11.0531,11.0613,11.0531,11.0613,22140.0
2017-12-22 11:45:00,13.49,13.52,13.49,13.5,27012.0,11.0613,11.0859,11.0613,11.0695,27012.0
2017-12-22 11:50:00,13.5,13.51,13.49,13.51,23624.0,11.0695,11.0777,11.0613,11.0777,23624.0
2017-12-22 11:55:00,13.51,13.51,13.49,13.49,10080.0,11.0777,11.0777,11.0613,11.0613,10080.0
2017-12-22 12:00:00,13.49,13.5,13.49,13.5,26084.0,11.0613,11.0695,11.0613,11.0695,26084.0
2017-12-22 12:05:00,13.51,13.51,13.48,13.48,20000.0,11.0777,11.0777,11.0531,11.0531,20000.0
2017-12-22 12:10:00,13.49,13.5,13.48,13.5,16660.0,11.0613,11.0695,11.0531,11.0695,16660.0
2017-12-22 12:15:00,13.5,13.5,13.49,13.49,20268.0,11.0695,11.0695,11.0613,11.0613,20268.0
2017-12-22 12:20:00,13.49,13.49,13.49,13.49,16480.0,11.0613,11.0613,11.0613,11.0613,16480.0
2017-12-22 12:25:00,13.5,13.51,13.49,13.5,28032.0,11.0695,11.0777,11.0613,11.0695,28032.0
2017-12-22 12:30:00,13.5,13.51,13.5,13.51,11200.0,11.0695,11.0777,11.0695,11.0777,11200.0
2017-12-22 12:35:00,13.51,13.52,13.51,13.51,21772.0,11.0777,11.0859,11.0777,11.0777,21772.0
2017-12-22 12:40:00,13.51,13.51,13.5,13.51,12400.0,11.0777,11.0777,11.0695,11.0777,12400.0
2017-12-22 12:45:00,13.51,13.51,13.5,13.5,9200.0,11.0777,11.0777,11.0695,11.0695,9200.0
2017-12-22 12:50:00,13.5,13.5,13.49,13.49,14424.0,11.0695,11.0695,11.0613,11.0613,14424.0
2017-12-22 12:55:00,13.49,13.49,13.49,13.49,10000.0,11.0613,11.0613,11.0613,11.0613,10000.0
2017-12-22 13:00:00,13.49,13.5,13.49,13.5,13000.0,11.0613,11.0695,11.0613,11.0695,13000.0
2017-12-22 13:05:00,13.49,13.51,13.49,13.5,15932.0,11.0613,11.0777,11.0613,11.0695,15932.0
2017-12-22 13:10:00,13.5,13.51,13.49,13.51,12804.0,11.0695,11.0777,11.0613,11.0777,12804.0
2017-12-22 13:15:00,13.51,13.51,13.51,13.51,10400.0,11.0777,11.0777,11.0777,11.0777,10400.0
2017-12-22 13:20:00,13.51,13.51,13.51,13.51,10000.0,11.0777,11.0777,11.0777,11.0777,10000.0
2017-12-22 13:25:00,13.51,13.52,13.51,13.52,33580.0,11.0777,11.0859,11.0777,11.0859,33580.0
2017-12-22 13:30:00,13.53,13.53,13.52,13.53,25804.0,11.0941,11.0941,11.0859,11.0941,25804.0
2017-12-22 13:35:00,13.53,13.53,13.53,13.53,11216.0,11.0941,11.0941,11.0941,11.0941,11216.0
2017-12-22 13:40:00,13.52,13.53,13.52,13.53,25712.0,11.0859,11.0941,11.0859,11.0941,25712.0
2017-12-22 13:45:00,13.53,13.53,13.52,13.52,13600.0,11.0941,11.0941,11.0859,11.0859,13600.0
2017-12-22 13:50:00,13.53,13.53,13.52,13.52,21740.0,11.0941,11.0941,11.0859,11.0859,21740.0
2017-12-22 13:55:00,13.52,13.52,13.52,13.52,13124.0,11.0859,11.0859,11.0859,11.0859,13124.0
2017-12-22 14:00:00,13.52,13.52,13.51,13.51,24232.0,11.0859,11.0859,11.0777,11.0777,24232.0
2017-12-22 14:05:00,13.51,13.52,13.51,13.52,29728.0,11.0777,11.0859,11.0777,11.0859,29728.0
2017-12-22 14:10:00,13.52,13.53,13.51,13.52,20432.0,11.0859,11.0941,11.0777,11.0859,20432.0
2017-12-22 14:15:00,13.53,13.54,13.53,13.54,17580.0,11.0941,11.1023,11.0941,11.1023,17580.0
2017-12-22 14:20:00,13.54,13.54,13.53,13.54,22740.0,11.1023,11.1023,11.0941,11.1023,22740.0
2017-12-22 14:25:00,13.54,13.54,13.53,13.53,26348.0,11.1023,11.1023,11.0941,11.0941,26348.0
2017-12-22 14:30:00,13.53,13.54,13.52,13.54,37940.0,11.0941,11.1023,11.0859,11.1023,37940.0
2017-12-22 14:35:00,13.54,13.54,13.53,13.54,28928.0,11.1023,11.1023,11.0941,11.1023,28928.0
2017-12-22 14:40:00,13.54,13.54,13.53,13.53,47492.0,11.1023,11.1023,11.0941,11.0941,47492.0
2017-12-22 14:45:00,13.53,13.54,13.53,13.54,21092.0,11.0941,11.1023,11.0941,11.1023,21092.0
2017-12-22 14:50:00,13.54,13.54,13.53,13.53,17140.0,11.1023,11.1023,11.0941,11.0941,17140.0
2017-12-22 14:55:00,13.53,13.54,13.53,13.53,38716.0,11.0941,11.1023,11.0941,11.0941,38716.0
2017-12-22 15:00:00,13.54,13.54,13.52,13.53,29444.0,11.1023,11.1023,11.0859,11.0941,29444.0
2017-12-22 15:05:00,13.52,13.52,13.52,13.52,30372.0,11.0859,11.0859,11.0859,11.0859,30372.0
2017-12-22 15:10:00,13.52,13.53,13.52,13.52,18316.0,11.0859,11.0941,11.0859,11.0859,18316.0
2017-12-22 15:15:00,13.52,13.52,13.5,13.51,41020.0,11.0859,11.0859,11.0695,11.0777,41020.0
2017-12-22 15:20:00,13.51,13.51,13.49,13.49,41132.0,11.0777,11.0777,11.0613,11.0613,41132.0
2017-12-22 15:25:00,13.5,13.51,13.5,13.51,49848.0,11.0695,11.0777,11.0695,11.0777,49848.0
2017-12-22 15:30:00,13.5,13.51,13.49,13.49,44580.0,11.0695,11.0777,11.0613,11.0613,44580.0
2017-12-22 15:35:00,13.49,13.51,13.49,13.51,133164.0,11.0613,11.0777,11.0613,11.0777,133164.0
2017-12-22 15:40:00,13.51,13.53,13.51,13.53,70888.0,11.0777,11.0941,11.0777,11.0941,70888.0
2017-12-22 15:45:00,13.53,13.54,13.52,13.53,146872.0,11.0941,11.1023,11.0859,11.0941,146872.0
2017-12-22 15:50:00,13.53,13.53,13.51,13.51,225852.0,11.0941,11.0941,11.0777,11.0777,225852.0
2017-12-22 15:55:00,13.51,13.52,13.49,13.51,591472.0,11.0777,11.0859,11.0613,11.0777,591472.0
2017-12-26 09:30:00,13.49,13.54,13.49,13.54,54820.0,11.0613,11.1023,11.0613,11.1023,54820.0
2017-12-26 09:35:00,13.53,13.59,13.52,13.57,31200.0,11.0941,11.1433,11.0859,11.1269,31200.0
2017-12-26 09:40:00,13.56,13.63,13.56,13.6,18000.0,11.1187,11.1761,11.1187,11.1515,18000.0
2017-12-26 09:45:00,13.62,13.63,13.61,13.63,34920.0,11.1679,11.1761,11.1597,11.1761,34920.0
2017-12-26 09:50:00,13.62,13.63,13.6,13.6,5140.0,11.1679,11.1761,11.1515,11.1515,5140.0
2017-12-26 09:55:00,13.6,13.61,13.59,13.6,5100.0,11.1515,11.1597,11.1433,11.1515,5100.0
2017-12-26 10:00:00,13.61,13.62,13.59,13.61,21720.0,11.1597,11.1679,11.1433,11.1597,21720.0
2017-12-26 10:05:00,13.61,13.61,13.59,13.59,9196.0,11.1597,11.1597,11.1433,11.1433,9196.0
2017-12-26 10:10:00,13.6,13.6,13.56,13.56,15428.0,11.1515,11.1515,11.1187,11.1187,15428.0
2017-12-26 10:15:00,13.56,13.57,13.56,13.56,14624.0,11.1187,11.1269,11.1187,11.1187,14624.0
2017-12-26 10:20:00,13.56,13.6,13.56,13.59,12400.0,11.1187,11.1515,11.1187,11.1433,12400.0
2017-12-26 10:25:00,13.59,13.6,13.58,13.58,7600.0,11.1433,11.1515,11.1351,11.1351,7600.0
2017-12-26 10:30:00,13.58,13.58,13.56,13.56,23712.0,11.1351,11.1351,11.1187,11.1187,23712.0
2017-12-26 10:35:00,13.56,13.56,13.55,13.55,8400.0,11.1187,11.1187,11.1105,11.1105,8400.0
2017-12-26 10:40:00,13.54,13.55,13.53,13.54,13520.0,11.1023,11.1105,11.0941,11.1023,13520.0
2017-12-26 10:45:00,13.54,13.55,13.54,13.54,9988.0,11.1023,11.1105,11.1023,11.1023,9988.0
2017-12-26 10:50:00,13.54,13.54,13.54,13.54,6200.0,11.1023,11.1023,11.1023,11.1023,6200.0
2017-12-26 10:55:00,13.54,13.55,13.53,13.54,19520.0,11.1023,11.1105,11.0941,11.1023,19520.0
2017-12-26 11:00:00,13.55,13.55,13.54,13.54,18792.0,11.1105,11.1105,11.1023,11.1023,18792.0
2017-12-26 11:05:00,13.54,13.54,13.54,13.54,4920.0,11.1023,11.1023,11.1023,11.1023,4920.0
2017-12-26 11:10:00,13.54,13.56,13.54,13.56,8528.0,11.1023,11.1187,11.1023,11.1187,8528.0
2017-12-26 11:15:00,13.56,13.56,13.56,13.56,8332.0,11.1187,11.1187,11.1187,11.1187,8332.0
2017-12-26 11:20:00,13.56,13.57,13.56,13.56,8580.0,11.1187,11.1269,11.1187,11.1187,8580.0
2017-12-26 11:25:00,13.56,13.57,13.56,13.56,17148.0,11.1187,11.1269,11.1187,11.1187,17148.0
2017-12-26 11:30:00,13.56,13.57,13.56,13.56,11228.0,11.1187,11.1269,11.1187,11.1187,11228.0
2017-12-26 11:35:00,13.55,13.56,13.55,13.56,19328.0,11.1105,11.1187,11.1105,11.1187,19328.0
2017-12-26 11:40:00,13.56,13.56,13.55,13.56,6804.0,11.1187,11.1187,11.1105,11.1187,6804.0
2017-12-26 11:45:00,13.55,13.55,13.54,13.54,1324.0,11.1105,11.1105,11.1023,11.1023,1324.0
2017-12-26 11:50:00,13.54,13.54,13.53,13.53,14860.0,11.1023,11.1023,11.0941,11.0941,14860.0
2017-12-26 11:55:00,13.53,13.54,13.53,13.54,7308.0,11.0941,11.1023,11.0941,11.1023,7308.0
2017-12-26 12:00:00,13.54,13.54,13.53,13.54,3600.0,11.1023,11.1023,11.0941,11.1023,3600.0
2017-12-26 12:05:00,13.54,13.55,13.54,13.55,5680.0,11.1023,11.1105,11.1023,11.1105,5680.0
2017-12-26 12:10:00,13.55,13.55,13.54,13.54,12360.0,11.1105,11.1105,11.1023,11.1023,12360.0
2017-12-26 12:15:00,13.54,13.54,13.54,13.54,5616.0,11.1023,11.1023,11.1023,11.1023,5616.0
2017-12-26 12:20:00,13.54,13.55,13.54,13.55,11964.0,11.1023,11.1105,11.1023,11.1105,11964.0
2017-12-26 12:25:00,13.55,13.55,13.53,13.53,12896.0,11.1105,11.1105,11.0941,11.0941,12896.0
2017-12-26 12:30:00,13.54,13.54,13.54,13.54,19248.0,11.1023,11.1023,11.1023,11.1023,19248.0
2017-12-26 12:35:00,13.54,13.55,13.54,13.55,10760.0,11.1023,11.1105,11.1023,11.1105,10760.0
2017-12-26 12:40:00,13.55,13.56,13.55,13.55,14296.0,11.1105,11.1187,11.1105,11.1105,14296.0
2017-12-26 12:45:00,13.55,13.55,13.54,13.54,7720.0,11.1105,11.1105,11.1023,11.1023,7720.0
2017-12-26 12:50:00,13.54,13.54,13.53,13.53,4176.0,11.1023,11.1023,11.0941,11.0941,4176.0
2017-12-26 12:55:00,13.53,13.55,13.53,13.54,23168.0,11.0941,11.1105,11.0941,11.1023,23168.0
2017-12-26 13:00:00,13.55,13.55,13.55,13.55,2980.0,11.1105,11.1105,11.1105,11.1105,2980.0
2017-12-26 13:05:00,13.56,13.56,13.55,13.55,4440.0,11.1187,11.1187,11.1105,11.1105,4440.0
2017-12-26 13:10:00,13.56,13.56,13.56,13.56,11432.0,11.1187,11.1187,11.1187,11.1187,11432.0
2017-12-26 13:15:00,13.57,13.57,13.56,13.56,11708.0,11.1269,11.1269,11.1187,11.1187,11708.0
2017-12-26 13:20:00,13.56,13.57,13.56,13.57,11228.0,11.1187,11.1269,11.1187,11.1269,11228.0
2017-12-26 13:25:00,13.57,13.57,13.55,13.56,17800.0,11.1269,11.1269,11.1105,11.1187,17800.0
2017-12-26 13:30:00,13.56,13.57,13.56,13.56,11884.0,11.1187,11.1269,11.1187,11.1187,11884.0
2017-12-26 13:35:00,13.56,13.56,13.55,13.55,5200.0,11.1187,11.1187,11.1105,11.1105,5200.0
2017-12-26 13:40:00,13.55,13.55,13.54,13.55,5684.0,11.1105,11.1105,11.1023,11.1105,5684.0
2017-12-26 13:45:00,13.54,13.54,13.53,13.54,11780.0,11.1023,11.1023,11.0941,11.1023,11780.0
2017-12-26 13:50:00,13.54,13.54,13.53,13.53,8932.0,11.1023,11.1023,11.0941,11.0941,8932.0
2017-12-26 13:55:00,13.53,13.53,13.52,13.52,17680.0,11.0941,11.0941,11.0859,11.0859,17680.0
2017-12-26 14:00:00,13.52,13.52,13.51,13.52,12400.0,11.0859,11.0859,11.0777,11.0859,12400.0
2017-12-26 14:05:00,13.52,13.53,13.52,13.53,7228.0,11.0859,11.0941,11.0859,11.0941,7228.0
2017-12-26 14:10:00,13.53,13.54,13.53,13.53,16788.0,11.0941,11.1023,11.0941,11.0941,16788.0
2017-12-26 14:15:00,13.54,13.54,13.53,13.53,8932.0,11.1023,11.1023,11.0941,11.0941,8932.0
2017-12-26 14:20:00,13.52,13.53,13.52,13.52,9164.0,11.0859,11.0941,11.0859,11.0859,9164.0
2017-12-26 14:25:00,13.52,13.53,13.52,13.52,20252.0,11.0859,11.0941,11.0859,11.0859,20252.0
2017-12-26 14:30:00,13.52,13.52,13.51,13.52,37740.0,11.0859,11.0859,11.0777,11.0859,37740.0
2017-12-26 14:35:00,13.52,13.52,13.51,13.52,14360.0,11.0859,11.0859,11.0777,11.0859,14360.0
2017-12-26 14:40:00,13.52,13.53,13.52,13.53,15560.0,11.0859,11.0941,11.0859,11.0941,15560.0
2017-12-26 14:45:00,13.53,13.54,13.53,13.54,10220.0,11.0941,11.1023,11.0941,11.1023,10220.0
2017-12-26 14:50:00,13.54,13.56,13.54,13.56,9208.0,11.1023,11.1187,11.1023,11.1187,9208.0
2017-12-26 14:55:00,13.56,13.56,13.56,13.56,6400.0,11.1187,11.1187,11.1187,11.1187,6400.0
2017-12-26 15:00:00,13.56,13.57,13.56,13.56,18192.0,11.1187,11.1269,11.1187,11.1187,18192.0
2017-12-26 15:05:00,13.56,13.56,13.56,13.56,15340.0,11.1187,11.1187,11.1187,11.1187,15340.0
2017-12-26 15:10:00,13.56,13.56,13.55,13.55,12600.0,11.1187,11.1187,11.1105,11.1105,12600.0
2017-12-26 15:15:00,13.56,13.56,13.55,13.56,25584.0,11.1187,11.1187,11.1105,11.1187,25584.0
2017-12-26 15:20:00,13.55,13.56,13.55,13.55,22844.0,11.1105,11.1187,11.1105,11.1105,22844.0
2017-12-26 15:25:00,13.55,13.55,13.54,13.54,15440.0,11.1105,11.1105,11.1023,11.1023,15440.0
2017-12-26 15:30:00,13.54,13.55,13.53,13.54,42092.0,11.1023,11.1105,11.0941,11.1023,42092.0
2017-12-26 15:35:00,13.54,13.54,13.53,13.54,34468.0,11.1023,11.1023,11.0941,11.1023,34468.0
2017-12-26 15:40:00,13.54,13.54,13.53,13.54,23988.0,11.1023,11.1023,11.0941,11.1023,23988.0
2017-12-26 15:45:00,13.54,13.55,13.53,13.54,46520.0,11.1023,11.1105,11.0941,11.1023,46520.0
2017-12-26 15:50:00,13.53,13.53,13.52,13.52,96988.0,11.0941,11.0941,11.0859,11.0859,96988.0
2017-12-26 15:55:00,13.52,13.54,13.52,13.54,210632.0,11.0859,11.1023,11.0859,11.1023,210632.0
2017-12-27 09:30:00,13.58,13.58,13.52,13.56,397828.0,11.1351,11.1351,11.0859,11.1187,397828.0
2017-12-27 09:35:00,13.56,13.58,13.54,13.54,31176.0,11.1187,11.1351,11.1023,11.1023,31176.0
2017-12-27 09:40:00,13.55,13.55,13.53,13.53,38192.0,11.1105,11.1105,11.0941,11.0941,38192.0
2017-12-27 09:45:00,13.54,13.54,13.48,13.49,28576.0,11.1023,11.1023,11.0531,11.0613,28576.0
2017-12-27 09:50:00,13.49,13.53,13.49,13.53,343776.0,11.0613,11.0941,11.0613,11.0941,343776.0
2017-12-27 09:55:00,13.53,13.56,13.53,13.54,22044.0,11.0941,11.1187,11.0941,11.1023,22044.0
2017-12-27 10:00:00,13.54,13.56,13.53,13.54,34000.0,11.1023,11.1187,11.0941,11.1023,34000.0
2017-12-27 10:05:00,13.54,13.55,13.52,13.54,53404.0,11.1023,11.1105,11.0859,11.1023,53404.0
2017-12-27 10:10:00,13.54,13.55,13.53,13.55,36696.0,11.1023,11.1105,11.0941,11.1105,36696.0
2017-12-27 10:15:00,13.55,13.55,13.54,13.55,46928.0,11.1105,11.1105,11.1023,11.1105,46928.0
2017-12-27 10:20:00,13.55,13.56,13.55,13.56,24868.0,11.1105,11.1187,11.1105,11.1187,24868.0
2017-12-27 10:25:00,13.56,13.6,13.55,13.58,65540.0,11.1187,11.1515,11.1105,11.1351,65540.0
2017-12-27 10:30:00,13.59,13.61,13.59,13.6,66892.0,11.1433,11.1597,11.1433,11.1515,66892.0
2017-12-27 10:35:00,13.6,13.62,13.6,13.62,103912.0,11.1515,11.1679,11.1515,11.1679,103912.0
2017-12-27 10:40:00,13.62,13.64,13.62,13.63,80964.0,11.1679,11.1843,11.1679,11.1761,80964.0
2017-12-27 10:45:00,13.63,13.64,13.62,13.63,73652.0,11.1761,11.1843,11.1679,11.1761,73652.0
2017-12-27 10:50:00,13.63,13.63,13.62,13.62,32652.0,11.1761,11.1761,11.1679,11.1679,32652.0
2017-12-27 10:55:00,13.62,13.63,13.62,13.63,63236.0,11.1679,11.1761,11.1679,11.1761,63236.0
2017-12-27 11:00:00,13.63,13.65,13.63,13.64,82256.0,11.1761,11.1925,11.1761,11.1843,82256.0
2017-12-27 11:05:00,13.64,13.65,13.63,13.64,21216.0,11.1843,11.1925,11.1761,11.1843,21216.0
2017-12-27 11:10:00,13.64,13.66,13.63,13.66,30044.0,11.1843,11.2007,11.1761,11.2007,30044.0
2017-12-27 11:15:00,13.66,13.67,13.65,13.65,24452.0,11.2007,11.2089,11.1925,11.1925,24452.0
2017-12-27 11:20:00,13.65,13.66,13.65,13.65,26064.0,11.1925,11.2007,11.1925,11.1925,26064.0
2017-12-27 11:25:00,13.64,13.65,13.63,13.65,36144.0,11.1843,11.1925,11.1761,11.1925,36144.0
2017-12-27 11:30:00,13.65,13.65,13.64,13.65,22292.0,11.1925,11.1925,11.1843,11.1925,22292.0
2017-12-27 11:35:00,13.65,13.65,13.63,13.64,21712.0,11.1925,11.1925,11.1761,11.1843,21712.0
2017-12-27 11:40:00,13.64,13.65,13.64,13.65,41188.0,11.1843,11.1925,11.1843,11.1925,41188.0
2017-12-27 11:45:00,13.65,13.66,13.65,13.66,16328.0,11.1925,11.2007,11.1925,11.2007,16328.0
2017-12-27 11:50:00,13.66,13.68,13.66,13.67,29080.0,11.2007,11.2171,11.2007,11.2089,29080.0
2017-12-27 11:55:00,13.66,13.67,13.65,13.67,24208.0,11.2007,11.2089,11.1925,11.2089,24208.0
2017-12-27 12:00:00,13.67,13.67,13.65,13.66,48484.0,11.2089,11.2089,11.1925,11.2007,48484.0
2017-12-27 12:05:00,13.66,13.67,13.65,13.67,21888.0,11.2007,11.2089,11.1925,11.2089,21888.0
2017-12-27 12:10:00,13.66,13.67,13.66,13.67,24300.0,11.2007,11.2089,11.2007,11.2089,24300.0
2017-12-27 12:15:00,13.67,13.67,13.66,13.66,18920.0,11.2089,11.2089,11.2007,11.2007,18920.0
2017-12-27 12:20:00,13.66,13.66,13.65,13.65,44940.0,11.2007,11.2007,11.1925,11.1925,44940.0
2017-12-27 12:25:00,13.65,13.65,13.63,13.63,39040.0,11.1925,11.1925,11.1761,11.1761,39040.0
2017-12-27 12:30:00,13.63,13.64,13.63,13.63,33224.0,11.1761,11.1843,11.1761,11.1761,33224.0
2017-12-27 12:35:00,13.63,13.65,13.63,13.65,56424.0,11.1761,11.1925,11.1761,11.1925,56424.0
2017-12-27 12:40:00,13.64,13.65,13.63,13.65,104328.0,11.1843,11.1925,11.1761,11.1925,104328.0
2017-12-27 12:45:00,13.65,13.65,13.64,13.65,30312.0,11.1925,11.1925,11.1843,11.1925,30312.0
2017-12-27 12:50:00,13.64,13.65,13.64,13.65,37224.0,11.1843,11.1925,11.1843,11.1925,37224.0
2017-12-27 12:55:00,13.65,13.65,13.65,13.65,16868.0,11.1925,11.1925,11.1925,11.1925,16868.0
2017-12-27 13:00:00,13.65,13.65,13.64,13.65,29688.0,11.1925,11.1925,11.1843,11.1925,29688.0
2017-12-27 13:05:00,13.65,13.67,13.65,13.66,27112.0,11.1925,11.2089,11.1925,11.2007,27112.0
2017-12-27 13:10:00,13.67,13.67,13.66,13.66,32000.0,11.2089,11.2089,11.2007,11.2007,32000.0
2017-12-27 13:15:00,13.66,13.67,13.66,13.67,27776.0,11.2007,11.2089,11.2007,11.2089,27776.0
2017-12-27 13:20:00,13.67,13.67,13.66,13.67,9564.0,11.2089,11.2089,11.2007,11.2089,9564.0
2017-12-27 13:25:00,13.67,13.67,13.66,13.67,19624.0,11.2089,11.2089,11.2007,11.2089,19624.0
2017-12-27 13:30:00,13.67,13.67,13.66,13.66,32508.0,11.2089,11.2089,11.2007,11.2007,32508.0
2017-12-27 13:35:00,13.66,13.67,13.66,13.67,31400.0,11.2007,11.2089,11.2007,11.2089,31400.0
2017-12-27 13:40:00,13.67,13.68,13.67,13.67,15860.0,11.2089,11.2171,11.2089,11.2089,15860.0
2017-12-27 13:45:00,13.67,13.68,13.66,13.67,20800.0,11.2089,11.2171,11.2007,11.2089,20800.0
2017-12-27 13:50:00,13.67,13.67,13.66,13.66,37552.0,11.2089,11.2089,11.2007,11.2007,37552.0
2017-12-27 13:55:00,13.67,13.67,13.66,13.67,28492.0,11.2089,11.2089,11.2007,11.2089,28492.0
2017-12-27 14:00:00,13.67,13.68,13.67,13.67,12980.0,11.2089,11.2171,11.2089,11.2089,12980.0
2017-12-27 14:05:00,13.67,13.68,13.67,13.67,17888.0,11.2089,11.2171,11.2089,11.2089,17888.0
2017-12-27 14:10:00,13.67,13.68,13.67,13.68,32208.0,11.2089,11.2171,11.2089,11.2171,32208.0
2017-12-27 14:15:00,13.68,13.68,13.67,13.68,23308.0,11.2171,11.2171,11.2089,11.2171,23308.0
2017-12-27 14:20:00,13.68,13.68,13.66,13.67,26668.0,11.2171,11.2171,11.2007,11.2089,26668.0
2017-12-27 14:25:00,13.67,13.68,13.67,13.68,18896.0,11.2089,11.2171,11.2089,11.2171,18896.0
2017-12-27 14:30:00,13.68,13.69,13.67,13.67,87940.0,11.2171,11.2253,11.2089,11.2089,87940.0
2017-12-27 14:35:00,13.66,13.67,13.66,13.67,51428.0,11.2007,11.2089,11.2007,11.2089,51428.0
2017-12-27 14:40:00,13.67,13.67,13.67,13.67,22484.0,11.2089,11.2089,11.2089,11.2089,22484.0
2017-12-27 14:45:00,13.67,13.67,13.66,13.67,43868.0,11.2089,11.2089,11.2007,11.2089,43868.0
2017-12-27 14:50:00,13.67,13.67,13.66,13.67,83616.0,11.2089,11.2089,11.2007,11.2089,83616.0
2017-12-27 14:55:00,13.67,13.68,13.66,13.67,44812.0,11.2089,11.2171,11.2007,11.2089,44812.0
2017-12-27 15:00:00,13.67,13.68,13.67,13.67,29160.0,11.2089,11.2171,11.2089,11.2089,29160.0
2017-12-27 15:05:00,13.67,13.68,13.67,13.67,29660.0,11.2089,11.2171,11.2089,11.2089,29660.0
2017-12-27 15:10:00,13.68,13.68,13.67,13.67,51836.0,11.2171,11.2171,11.2089,11.2089,51836.0
2017-12-27 15:15:00,13.68,13.68,13.67,13.67,35196.0,11.2171,11.2171,11.2089,11.2089,35196.0
2017-12-27 15:20:00,13.67,13.67,13.67,13.67,42584.0,11.2089,11.2089,11.2089,11.2089,42584.0
2017-12-27 15:25:00,13.67,13.67,13.67,13.67,24340.0,11.2089,11.2089,11.2089,11.2089,24340.0
2017-12-27 15:30:00,13.67,13.68,13.67,13.67,48660.0,11.2089,11.2171,11.2089,11.2089,48660.0
2017-12-27 15:35:00,13.67,13.67,13.66,13.67,36044.0,11.2089,11.2089,11.2007,11.2089,36044.0
2017-12-27 15:40:00,13.66,13.67,13.66,13.67,35028.0,11.2007,11.2089,11.2007,11.2089,35028.0
2017-12-27 15:45:00,13.67,13.67,13.65,13.65,89044.0,11.2089,11.2089,11.1925,11.1925,89044.0
2017-12-27 15:50:00,13.67,13.67,13.66,13.67,129552.0,11.2089,11.2089,11.2007,11.2089,129552.0
2017-12-27 15:55:00,13.67,13.69,13.67,13.68,349792.0,11.2089,11.2253,11.2089,11.2171,349792.0
2017-12-28 09:30:00,13.68,13.69,13.63,13.66,67048.0,11.2171,11.2253,11.1761,11.2007,67048.0
2017-12-28 09:35:00,13.67,13.68,13.61,13.62,40412.0,11.2089,11.2171,11.1597,11.1679,40412.0
2017-12-28 09:40:00,13.63,13.63,13.62,13.63,30240.0,11.1761,11.1761,11.1679,11.1761,30240.0
2017-12-28 09:45:00,13.62,13.63,13.59,13.59,55172.0,11.1679,11.1761,11.1433,11.1433,55172.0
2017-12-28 09:50:00,13.6,13.65,13.58,13.65,93364.0,11.1515,11.1925,11.1351,11.1925,93364.0
2017-12-28 09:55:00,13.66,13.67,13.65,13.67,75352.0,11.2007,11.2089,11.1925,11.2089,75352.0
2017-12-28 10:00:00,13.67,13.68,13.62,13.62,83784.0,11.2089,11.2171,11.1679,11.1679,83784.0
2017-12-28 10:05:00,13.62,13.66,13.61,13.66,78740.0,11.1679,11.2007,11.1597,11.2007,78740.0
2017-12-28 10:10:00,13.65,13.67,13.65,13.67,51024.0,11.1925,11.2089,11.1925,11.2089,51024.0
2017-12-28 10:15:00,13.67,13.68,13.65,13.68,60708.0,11.2089,11.2171,11.1925,11.2171,60708.0
2017-12-28 10:20:00,13.68,13.69,13.67,13.68,47400.0,11.2171,11.2253,11.2089,11.2171,47400.0
2017-12-28 10:25:00,13.68,13.69,13.68,13.68,53400.0,11.2171,11.2253,11.2171,11.2171,53400.0
2017-12-28 10:30:00,13.68,13.69,13.66,13.67,64084.0,11.2171,11.2253,11.2007,11.2089,64084.0
2017-12-28 10:35:00,13.67,13.68,13.67,13.68,56148.0,11.2089,11.2171,11.2089,11.2171,56148.0
2017-12-28 10:40:00,13.67,13.7,13.67,13.69,152720.0,11.2089,11.2335,11.2089,11.2253,152720.0
2017-12-28 10:45:00,13.69,13.71,13.69,13.7,51444.0,11.2253,11.2417,11.2253,11.2335,51444.0
2017-12-28 10:50:00,13.7,13.72,13.7,13.71,75592.0,11.2335,11.2499,11.2335,11.2417,75592.0
2017-12-28 10:55:00,13.71,13.71,13.69,13.69,37060.0,11.2417,11.2417,11.2253,11.2253,37060.0
2017-12-28 11:00:00,13.69,13.71,13.69,13.71,94776.0,11.2253,11.2417,11.2253,11.2417,94776.0
2017-12-28 11:05:00,13.71,13.73,13.71,13.73,66368.0,11.2417,11.2581,11.2417,11.2581,66368.0
2017-12-28 11:10:00,13.73,13.74,13.72,13.74,76872.0,11.2581,11.2663,11.2499,11.2663,76872.0
2017-12-28 11:15:00,13.73,13.74,13.72,13.73,73212.0,11.2581,11.2663,11.2499,11.2581,73212.0
2017-12-28 11:20:00,13.73,13.75,13.73,13.74,60060.0,11.2581,11.2745,11.2581,11.2663,60060.0
2017-12-28 11:25:00,13.74,13.74,13.73,13.74,42912.0,11.2663,11.2663,11.2581,11.2663,42912.0
2017-12-28 11:30:00,13.73,13.75,13.72,13.74,111416.0,11.2581,11.2745,11.2499,11.2663,111416.0
2017-12-28 11:35:00,13.74,13.74,13.72,13.72,34048.0,11.2663,11.2663,11.2499,11.2499,34048.0
2017-12-28 11:40:00,13.72,13.72,13.71,13.72,56648.0,11.2499,11.2499,11.2417,11.2499,56648.0
2017-12-28 11:45:00,13.72,13.74,13.71,13.74,56592.0,11.2499,11.2663,11.2417,11.2663,56592.0
2017-12-28 11:50:00,13.74,13.74,13.72,13.73,42684.0,11.2663,11.2663,11.2499,11.2581,42684.0
2017-12-28 11:55:00,13.72,13.73,13.72,13.73,33600.0,11.2499,11.2581,11.2499,11.2581,33600.0
2017-12-28 12:00:00,13.72,13.72,13.71,13.71,30156.0,11.2499,11.2499,11.2417,11.2417,30156.0
2017-12-28 12:05:00,13.71,13.72,13.7,13.71,31812.0,11.2417,11.2499,11.2335,11.2417,31812.0
2017-12-28 12:10:00,13.71,13.71,13.7,13.71,34400.0,11.2417,11.2417,11.2335,11.2417,34400.0
2017-12-28 12:15:00,13.71,13.74,13.71,13.72,55484.0,11.2417,11.2663,11.2417,11.2499,55484.0
2017-12-28 12:20:00,13.72,13.73,13.7,13.73,98280.0,11.2499,11.2581,11.2335,11.2581,98280.0
2017-12-28 12:25:00,13.73,13.74,13.72,13.73,37868.0,11.2581,11.2663,11.2499,11.2581,37868.0
2017-12-28 12:30:00,13.73,13.73,13.72,13.72,35196.0,11.2581,11.2581,11.2499,11.2499,35196.0
2017-12-28 12:35:00,13.73,13.74,13.72,13.74,46056.0,11.2581,11.2663,11.2499,11.2663,46056.0
2017-12-28 12:40:00,13.74,13.74,13.73,13.74,38940.0,11.2663,11.2663,11.2581,11.2663,38940.0
2017-12-28 12:45:00,13.73,13.74,13.72,13.72,49060.0,11.2581,11.2663,11.2499,11.2499,49060.0
2017-12-28 12:50:00,13.72,13.73,13.71,13.72,49976.0,11.2499,11.2581,11.2417,11.2499,49976.0
2017-12-28 12:55:00,13.72,13.72,13.71,13.72,39704.0,11.2499,11.2499,11.2417,11.2499,39704.0
2017-12-28 13:00:00,13.71,13.73,13.71,13.72,23484.0,11.2417,11.2581,11.2417,11.2499,23484.0
2017-12-28 13:05:00,13.72,13.73,13.72,13.72,34884.0,11.2499,11.2581,11.2499,11.2499,34884.0
2017-12-28 13:10:00,13.72,13.72,13.71,13.72,27572.0,11.2499,11.2499,11.2417,11.2499,27572.0
2017-12-28 13:15:00,13.72,13.72,13.72,13.72,28804.0,11.2499,11.2499,11.2499,11.2499,28804.0
2017-12-28 13:20:00,13.72,13.74,13.72,13.74,48160.0,11.2499,11.2663,11.2499,11.2663,48160.0
2017-12-28 13:25:00,13.74,13.74,13.72,13.74,36960.0,11.2663,11.2663,11.2499,11.2663,36960.0
2017-12-28 13:30:00,13.73,13.76,13.73,13.76,67024.0,11.2581,11.2827,11.2581,11.2827,67024.0
2017-12-28 13:35:00,13.75,13.75,13.74,13.74,33200.0,11.2745,11.2745,11.2663,11.2663,33200.0
2017-12-28 13:40:00,13.74,13.74,13.74,13.74,29472.0,11.2663,11.2663,11.2663,11.2663,29472.0
2017-12-28 13:45:00,13.74,13.74,13.72,13.72,34540.0,11.2663,11.2663,11.2499,11.2499,34540.0
2017-12-28 13:50:00,13.72,13.73,13.72,13.72,30500.0,11.2499,11.2581,11.2499,11.2499,30500.0
2017-12-28 13:55:00,13.72,13.74,13.72,13.73,68040.0,11.2499,11.2663,11.2499,11.2581,68040.0
2017-12-28 14:00:00,13.73,13.73,13.72,13.72,56376.0,11.2581,11.2581,11.2499,11.2499,56376.0
2017-12-28 14:05:00,13.72,13.73,13.72,13.72,55676.0,11.2499,11.2581,11.2499,11.2499,55676.0
2017-12-28 14:10:00,13.72,13.72,13.71,13.72,47260.0,11.2499,11.2499,11.2417,11.2499,47260.0
2017-12-28 14:15:00,13.72,13.72,13.71,13.72,40628.0,11.2499,11.2499,11.2417,11.2499,40628.0
2017-12-28 14:20:00,13.72,13.73,13.72,13.72,50772.0,11.2499,11.2581,11.2499,11.2499,50772.0
2017-12-28 14:25:00,13.72,13.73,13.71,13.72,53020.0,11.2499,11.2581,11.2417,11.2499,53020.0
2017-12-28 14:30:00,13.72,13.73,13.72,13.72,55280.0,11.2499,11.2581,11.2499,11.2499,55280.0
2017-12-28 14:35:00,13.72,13.73,13.72,13.73,59544.0,11.2499,11.2581,11.2499,11.2581,59544.0
2017-12-28 14:40:00,13.73,13.73,13.72,13.72,27916.0,11.2581,11.2581,11.2499,11.2499,27916.0
2017-12-28 14:45:00,13.72,13.73,13.72,13.72,143288.0,11.2499,11.2581,11.2499,11.2499,143288.0
2017-12-28 14:50:00,13.72,13.72,13.72,13.72,28664.0,11.2499,11.2499,11.2499,11.2499,28664.0
2017-12-28 14:55:00,13.72,13.72,13.72,13.72,56760.0,11.2499,11.2499,11.2499,11.2499,56760.0
2017-12-28 15:00:00,13.72,13.72,13.71,13.72,59908.0,11.2499,11.2499,11.2417,11.2499,59908.0
2017-12-28 15:05:00,13.72,13.72,13.72,13.72,55936.0,11.2499,11.2499,11.2499,11.2499,55936.0
2017-12-28 15:10:00,13.72,13.74,13.72,13.74,81300.0,11.2499,11.2663,11.2499,11.2663,81300.0
2017-12-28 15:15:00,13.74,13.75,13.74,13.75,66832.0,11.2663,11.2745,11.2663,11.2745,66832.0
2017-12-28 15:20:00,13.75,13.75,13.73,13.74,81376.0,11.2745,11.2745,11.2581,11.2663,81376.0
2017-12-28 15:25:00,13.74,13.76,13.74,13.75,58336.0,11.2663,11.2827,11.2663,11.2745,58336.0
2017-12-28 15:30:00,13.75,13.76,13.74,13.76,62592.0,11.2745,11.2827,11.2663,11.2827,62592.0
2017-12-28 15:35:00,13.76,13.77,13.75,13.77,80420.0,11.2827,11.2909,11.2745,11.2909,80420.0
2017-12-28 15:40:00,13.77,13.77,13.76,13.76,96412.0,11.2909,11.2909,11.2827,11.2827,96412.0
2017-12-28 15:45:00,13.76,13.77,13.76,13.76,73940.0,11.2827,11.2909,11.2827,11.2827,73940.0
2017-12-28 15:50:00,13.76,13.78,13.76,13.78,165204.0,11.2827,11.2991,11.2827,11.2991,165204.0
2017-12-28 15:55:00,13.78,13.8,13.78,13.78,384448.0,11.2991,11.3155,11.2991,11.2991,384448.0
2017-12-29 09:30:00,13.77,13.86,13.77,13.82,117248.0,11.2909,11.3647,11.2909,11.3319,117248.0
2017-12-29 09:35:00,13.83,13.83,13.78,13.79,15628.0,11.3401,11.3401,11.2991,11.3073,15628.0
2017-12-29 09:40:00,13.79,13.81,13.78,13.8,39848.0,11.3073,11.3237,11.2991,11.3155,39848.0
2017-12-29 09:45:00,13.8,13.8,13.77,13.77,21980.0,11.3155,11.3155,11.2909,11.2909,21980.0
2017-12-29 09:50:00,13.77,13.78,13.77,13.77,12692.0,11.2909,11.2991,11.2909,11.2909,12692.0
2017-12-29 09:55:00,13.77,13.78,13.75,13.78,37476.0,11.2909,11.2991,11.2745,11.2991,37476.0
2017-12-29 10:00:00,13.78,13.79,13.76,13.77,30468.0,11.2991,11.3073,11.2827,11.2909,30468.0
2017-12-29 10:05:00,13.77,13.77,13.73,13.74,32476.0,11.2909,11.2909,11.2581,11.2663,32476.0
2017-12-29 10:10:00,13.73,13.76,13.73,13.76,30424.0,11.2581,11.2827,11.2581,11.2827,30424.0
2017-12-29 10:15:00,13.75,13.79,13.75,13.78,21600.0,11.2745,11.3073,11.2745,11.2991,21600.0
2017-12-29 10:20:00,13.78,13.78,13.76,13.78,23380.0,11.2991,11.2991,11.2827,11.2991,23380.0
2017-12-29 10:25:00,13.77,13.79,13.77,13.79,15600.0,11.2909,11.3073,11.2909,11.3073,15600.0
2017-12-29 10:30:00,13.79,13.8,13.78,13.79,36000.0,11.3073,11.3155,11.2991,11.3073,36000.0
2017-12-29 10:35:00,13.78,13.78,13.76,13.76,45440.0,11.2991,11.2991,11.2827,11.2827,45440.0
2017-12-29 10:40:00,13.76,13.78,13.76,13.78,33396.0,11.2827,11.2991,11.2827,11.2991,33396.0
2017-12-29 10:45:00,13.78,13.78,13.76,13.78,35768.0,11.2991,11.2991,11.2827,11.2991,35768.0
2017-12-29 10:50:00,13.78,13.78,13.77,13.78,57420.0,11.2991,11.2991,11.2909,11.2991,57420.0
2017-12-29 10:55:00,13.78,13.8,13.77,13.79,27024.0,11.2991,11.3155,11.2909,11.3073,27024.0
2017-12-29 11:00:00,13.79,13.79,13.78,13.78,53052.0,11.3073,11.3073,11.2991,11.2991,53052.0
2017-12-29 11:05:00,13.78,13.79,13.78,13.78,13600.0,11.2991,11.3073,11.2991,11.2991,13600.0
2017-12-29 11:10:00,13.78,13.79,13.78,13.78,17540.0,11.2991,11.3073,11.2991,11.2991,17540.0
2017-12-29 11:15:00,13.78,13.79,13.78,13.79,18560.0,11.2991,11.3073,11.2991,11.3073,18560.0
2017-12-29 11:20:00,13.78,13.79,13.78,13.79,11440.0,11.2991,11.3073,11.2991,11.3073,11440.0
2017-12-29 11:25:00,13.79,13.8,13.79,13.79,17628.0,11.3073,11.3155,11.3073,11.3073,17628.0
2017-12-29 11:30:00,13.79,13.81,13.79,13.79,31664.0,11.3073,11.3237,11.3073,11.3073,31664.0
2017-12-29 11:35:00,13.79,13.8,13.78,13.79,14788.0,11.3073,11.3155,11.2991,11.3073,14788.0
2017-12-29 11:40:00,13.79,13.79,13.78,13.78,6400.0,11.3073,11.3073,11.2991,11.2991,6400.0
2017-12-29 11:45:00,13.78,13.79,13.78,13.79,17184.0,11.2991,11.3073,11.2991,11.3073,17184.0
2017-12-29 11:50:00,13.79,13.79,13.78,13.78,5848.0,11.3073,11.3073,11.2991,11.2991,5848.0
2017-12-29 11:55:00,13.78,13.78,13.78,13.78,13780.0,11.2991,11.2991,11.2991,11.2991,13780.0
2017-12-29 12:00:00,13.78,13.78,13.78,13.78,11212.0,11.2991,11.2991,11.2991,11.2991,11212.0
2017-12-29 12:05:00,13.78,13.79,13.77,13.78,16860.0,11.2991,11.3073,11.2909,11.2991,16860.0
2017-12-29 12:10:00,13.78,13.79,13.77,13.77,35956.0,11.2991,11.3073,11.2909,11.2909,35956.0
2017-12-29 12:15:00,13.77,13.79,13.77,13.78,33512.0,11.2909,11.3073,11.2909,11.2991,33512.0
2017-12-29 12:20:00,13.78,13.79,13.78,13.78,16704.0,11.2991,11.3073,11.2991,11.2991,16704.0
2017-12-29 12:25:00,13.78,13.78,13.77,13.77,17280.0,11.2991,11.2991,11.2909,11.2909,17280.0
2017-12-29 12:30:00,13.77,13.78,13.77,13.77,17088.0,11.2909,11.2991,11.2909,11.2909,17088.0
2017-12-29 12:35:00,13.78,13.79,13.78,13.78,6000.0,11.2991,11.3073,11.2991,11.2991,6000.0
2017-12-29 12:40:00,13.78,13.79,13.78,13.78,8056.0,11.2991,11.3073,11.2991,11.2991,8056.0
2017-12-29 12:45:00,13.78,13.78,13.77,13.77,36124.0,11.2991,11.2991,11.2909,11.2909,36124.0
2017-12-29 12:50:00,13.77,13.78,13.77,13.77,36828.0,11.2909,11.2991,11.2909,11.2909,36828.0
2017-12-29 12:55:00,13.77,13.78,13.77,13.77,15672.0,11.2909,11.2991,11.2909,11.2909,15672.0
2017-12-29 13:00:00,13.77,13.78,13.76,13.77,22412.0,11.2909,11.2991,11.2827,11.2909,22412.0
2017-12-29 13:05:00,13.77,13.77,13.77,13.77,13840.0,11.2909,11.2909,11.2909,11.2909,13840.0
2017-12-29 13:10:00,13.77,13.78,13.76,13.77,12364.0,11.2909,11.2991,11.2827,11.2909,12364.0
2017-12-29 13:15:00,13.77,13.77,13.77,13.77,1600.0,11.2909,11.2909,11.2909,11.2909,1600.0
2017-12-29 13:20:00,13.77,13.78,13.77,13.78,15492.0,11.2909,11.2991,11.2909,11.2991,15492.0
2017-12-29 13:25:00,13.79,13.79,13.78,13.78,20560.0,11.3073,11.3073,11.2991,11.2991,20560.0
2017-12-29 13:30:00,13.78,13.78,13.77,13.77,20128.0,11.2991,11.2991,11.2909,11.2909,20128.0
2017-12-29 13:35:00,13.77,13.77,13.76,13.77,27776.0,11.2909,11.2909,11.2827,11.2909,27776.0
2017-12-29 13:40:00,13.76,13.77,13.76,13.77,28972.0,11.2827,11.2909,11.2827,11.2909,28972.0
2017-12-29 13:45:00,13.77,13.78,13.77,13.77,14060.0,11.2909,11.2991,11.2909,11.2909,14060.0
2017-12-29 13:50:00,13.77,13.77,13.76,13.76,33724.0,11.2909,11.2909,11.2827,11.2827,33724.0
2017-12-29 13:55:00,13.76,13.78,13.76,13.77,31108.0,11.2827,11.2991,11.2827,11.2909,31108.0
2017-12-29 14:00:00,13.77,13.77,13.76,13.77,58032.0,11.2909,11.2909,11.2827,11.2909,58032.0
2017-12-29 14:05:00,13.77,13.77,13.76,13.77,14580.0,11.2909,11.2909,11.2827,11.2909,14580.0
2017-12-29 14:10:00,13.77,13.78,13.77,13.77,18620.0,11.2909,11.2991,11.2909,11.2909,18620.0
2017-12-29 14:15:00,13.77,13.78,13.77,13.77,15020.0,11.2909,11.2991,11.2909,11.2909,15020.0
2017-12-29 14:20:00,13.77,13.78,13.77,13.78,10820.0,11.2909,11.2991,11.2909,11.2991,10820.0
2017-12-29 14:25:00,13.78,13.78,13.77,13.77,7600.0,11.2991,11.2991,11.2909,11.2909,7600.0
2017-12-29 14:30:00,13.77,13.77,13.77,13.77,12768.0,11.2909,11.2909,11.2909,11.2909,12768.0
2017-12-29 14:35:00,13.77,13.77,13.76,13.76,24264.0,11.2909,11.2909,11.2827,11.2827,24264.0
2017-12-29 14:40:00,13.76,13.77,13.76,13.77,10000.0,11.2827,11.2909,11.2827,11.2909,10000.0
2017-12-29 14:45:00,13.77,13.77,13.76,13.76,20208.0,11.2909,11.2909,11.2827,11.2827,20208.0
2017-12-29 14:50:00,13.76,13.77,13.76,13.76,11808.0,11.2827,11.2909,11.2827,11.2827,11808.0
2017-12-29 14:55:00,13.76,13.76,13.75,13.76,13224.0,11.2827,11.2827,11.2745,11.2827,13224.0
2017-12-29 15:00:00,13.75,13.75,13.74,13.74,43684.0,11.2745,11.2745,11.2663,11.2663,43684.0
2017-12-29 15:05:00,13.74,13.76,13.74,13.75,89484.0,11.2663,11.2827,11.2663,11.2745,89484.0
2017-12-29 15:10:00,13.76,13.76,13.74,13.75,99180.0,11.2827,11.2827,11.2663,11.2745,99180.0
2017-12-29 15:15:00,13.76,13.76,13.74,13.75,62080.0,11.2827,11.2827,11.2663,11.2745,62080.0
2017-12-29 15:20:00,13.75,13.77,13.75,13.76,34772.0,11.2745,11.2909,11.2745,11.2827,34772.0
2017-12-29 15:25:00,13.76,13.77,13.76,13.77,36616.0,11.2827,11.2909,11.2827,11.2909,36616.0
2017-12-29 15:30:00,13.77,13.77,13.76,13.77,69740.0,11.2909,11.2909,11.2827,11.2909,69740.0
2017-12-29 15:35:00,13.77,13.77,13.75,13.75,38888.0,11.2909,11.2909,11.2745,11.2745,38888.0
2017-12-29 15:40:00,13.74,13.74,13.72,13.72,46536.0,11.2663,11.2663,11.2499,11.2499,46536.0
2017-12-29 15:45:00,13.72,13.73,13.72,13.72,53736.0,11.2499,11.2581,11.2499,11.2499,53736.0
2017-12-29 15:50:00,13.7,13.71,13.68,13.68,237520.0,11.2335,11.2417,11.2171,11.2171,237520.0
2017-12-29 15:55:00,13.68,13.69,13.67,13.67,354988.0,11.2171,11.2253,11.2089,11.2089,354988.0
2018-01-02 09:30:00,13.8,13.82,13.75,13.78,140212.0,11.3155,11.3319,11.2745,11.2991,140212.0
2018-01-02 09:35:00,13.79,13.8,13.75,13.8,26528.0,11.3073,11.3155,11.2745,11.3155,26528.0
2018-01-02 09:40:00,13.81,13.82,13.79,13.79,59680.0,11.3237,11.3319,11.3073,11.3073,59680.0
2018-01-02 09:45:00,13.79,13.8,13.76,13.76,41452.0,11.3073,11.3155,11.2827,11.2827,41452.0
2018-01-02 09:50:00,13.77,13.77,13.74,13.76,81328.0,11.2909,11.2909,11.2663,11.2827,81328.0
2018-01-02 09:55:00,13.76,13.81,13.75,13.79,293972.0,11.2827,11.3237,11.2745,11.3073,293972.0
2018-01-02 10:00:00,13.81,13.82,13.77,13.77,66936.0,11.3237,11.3319,11.2909,11.2909,66936.0
2018-01-02 10:05:00,13.78,13.78,13.75,13.77,114708.0,11.2991,11.2991,11.2745,11.2909,114708.0
2018-01-02 10:10:00,13.76,13.77,13.74,13.75,181704.0,11.2827,11.2909,11.2663,11.2745,181704.0
2018-01-02 10:15:00,13.75,13.75,13.7,13.71,89744.0,11.2745,11.2745,11.2335,11.2417,89744.0
2018-01-02 10:20:00,13.71,13.71,13.66,13.66,522296.0,11.2417,11.2417,11.2007,11.2007,522296.0
2018-01-02 10:25:00,13.66,13.67,13.65,13.67,60816.0,11.2007,11.2089,11.1925,11.2089,60816.0
2018-01-02 10:30:00,13.67,13.68,13.67,13.68,71196.0,11.2089,11.2171,11.2089,11.2171,71196.0
2018-01-02 10:35:00,13.68,13.68,13.62,13.64,113888.0,11.2171,11.2171,11.1679,11.1843,113888.0
2018-01-02 10:40:00,13.64,13.64,13.63,13.63,47824.0,11.1843,11.1843,11.1761,11.1761,47824.0
2018-01-02 10:45:00,13.63,13.67,13.62,13.62,337524.0,11.1761,11.2089,11.1679,11.1679,337524.0
2018-01-02 10:50:00,13.62,13.65,13.62,13.64,142640.0,11.1679,11.1925,11.1679,11.1843,142640.0
2018-01-02 10:55:00,13.64,13.65,13.63,13.65,66572.0,11.1843,11.1925,11.1761,11.1925,66572.0
2018-01-02 11:00:00,13.65,13.66,13.65,13.65,35600.0,11.1925,11.2007,11.1925,11.1925,35600.0
2018-01-02 11:05:00,13.65,13.65,13.63,13.63,91364.0,11.1925,11.1925,11.1761,11.1761,91364.0
2018-01-02 11:10:00,13.64,13.64,13.62,13.63,63356.0,11.1843,11.1843,11.1679,11.1761,63356.0
2018-01-02 11:15:00,13.63,13.63,13.61,13.61,92776.0,11.1761,11.1761,11.1597,11.1597,92776.0
2018-01-02 11:20:00,13.61,13.62,13.6,13.6,60444.0,11.1597,11.1679,11.1515,11.1515,60444.0
2018-01-02 11:25:00,13.6,13.64,13.6,13.63,40868.0,11.1515,11.1843,11.1515,11.1761,40868.0
2018-01-02 11:30:00,13.63,13.63,13.6,13.61,103692.0,11.1761,11.1761,11.1515,11.1597,103692.0
2018-01-02 11:35:00,13.61,13.62,13.58,13.58,66584.0,11.1597,11.1679,11.1351,11.1351,66584.0
2018-01-02 11:40:00,13.57,13.59,13.57,13.58,33740.0,11.1269,11.1433,11.1269,11.1351,33740.0
2018-01-02 11:45:00,13.58,13.58,13.54,13.56,117552.0,11.1351,11.1351,11.1023,11.1187,117552.0
2018-01-02 11:50:00,13.56,13.56,13.54,13.55,49888.0,11.1187,11.1187,11.1023,11.1105,49888.0
2018-01-02 11:55:00,13.56,13.57,13.56,13.57,47340.0,11.1187,11.1269,11.1187,11.1269,47340.0
2018-01-02 12:00:00,13.57,13.58,13.57,13.57,36912.0,11.1269,11.1351,11.1269,11.1269,36912.0
2018-01-02 12:05:00,13.57,13.57,13.56,13.57,30288.0,11.1269,11.1269,11.1187,11.1269,30288.0
2018-01-02 12:10:00,13.56,13.6,13.56,13.6,88244.0,11.1187,11.1515,11.1187,11.1515,88244.0
2018-01-02 12:15:00,13.59,13.6,13.59,13.59,37364.0,11.1433,11.1515,11.1433,11.1433,37364.0
2018-01-02 12:20:00,13.59,13.59,13.57,13.57,31612.0,11.1433,11.1433,11.1269,11.1269,31612.0
2018-01-02 12:25:00,13.57,13.58,13.56,13.58,30292.0,11.1269,11.1351,11.1187,11.1351,30292.0
2018-01-02 12:30:00,13.57,13.6,13.57,13.6,98360.0,11.1269,11.1515,11.1269,11.1515,98360.0
2018-01-02 12:35:00,13.6,13.61,13.6,13.6,28684.0,11.1515,11.1597,11.1515,11.1515,28684.0
2018-01-02 12:40:00,13.6,13.61,13.6,13.61,23404.0,11.1515,11.1597,11.1515,11.1597,23404.0
2018-01-02 12:45:00,13.6,13.61,13.59,13.6,37220.0,11.1515,11.1597,11.1433,11.1515,37220.0
2018-01-02 12:50:00,13.6,13.6,13.58,13.58,25712.0,11.1515,11.1515,11.1351,11.1351,25712.0
2018-01-02 12:55:00,13.59,13.59,13.58,13.58,30760.0,11.1433,11.1433,11.1351,11.1351,30760.0
2018-01-02 13:00:00,13.58,13.6,13.58,13.59,22892.0,11.1351,11.1515,11.1351,11.1433,22892.0
2018-01-02 13:05:00,13.59,13.59,13.58,13.58,35408.0,11.1433,11.1433,11.1351,11.1351,35408.0
2018-01-02 13:10:00,13.58,13.59,13.57,13.58,46472.0,11.1351,11.1433,11.1269,11.1351,46472.0
2018-01-02 13:15:00,13.58,13.58,13.57,13.58,30908.0,11.1351,11.1351,11.1269,11.1351,30908.0
2018-01-02 13:20:00,13.58,13.59,13.58,13.58,37808.0,11.1351,11.1433,11.1351,11.1351,37808.0
2018-01-02 13:25:00,13.58,13.58,13.57,13.57,32108.0,11.1351,11.1351,11.1269,11.1269,32108.0
2018-01-02 13:30:00,13.57,13.58,13.56,13.57,48316.0,11.1269,11.1351,11.1187,11.1269,48316.0
2018-01-02 13:35:00,13.58,13.59,13.57,13.58,21976.0,11.1351,11.1433,11.1269,11.1351,21976.0
2018-01-02 13:40:00,13.58,13.59,13.58,13.58,18072.0,11.1351,11.1433,11.1351,11.1351,18072.0
2018-01-02 13:45:00,13.58,13.58,13.57,13.57,17620.0,11.1351,11.1351,11.1269,11.1269,17620.0
2018-01-02 13:50:00,13.57,13.57,13.56,13.56,26356.0,11.1269,11.1269,11.1187,11.1187,26356.0
2018-01-02 13:55:00,13.56,13.57,13.55,13.57,31996.0,11.1187,11.1269,11.1105,11.1269,31996.0
2018-01-02 14:00:00,13.57,13.57,13.56,13.56,65308.0,11.1269,11.1269,11.1187,11.1187,65308.0
2018-01-02 14:05:00,13.56,13.56,13.53,13.54,76548.0,11.1187,11.1187,11.0941,11.1023,76548.0
2018-01-02 14:10:00,13.55,13.55,13.53,13.54,36748.0,11.1105,11.1105,11.0941,11.1023,36748.0
2018-01-02 14:15:00,13.54,13.56,13.53,13.55,46700.0,11.1023,11.1187,11.0941,11.1105,46700.0
2018-01-02 14:20:00,13.55,13.56,13.55,13.55,30708.0,11.1105,11.1187,11.1105,11.1105,30708.0
2018-01-02 14:25:00,13.55,13.56,13.55,13.56,31948.0,11.1105,11.1187,11.1105,11.1187,31948.0
2018-01-02 14:30:00,13.57,13.58,13.56,13.56,45764.0,11.1269,11.1351,11.1187,11.1187,45764.0
2018-01-02 14:35:00,13.56,13.57,13.56,13.57,43016.0,11.1187,11.1269,11.1187,11.1269,43016.0
2018-01-02 14:40:00,13.57,13.58,13.56,13.57,45792.0,11.1269,11.1351,11.1187,11.1269,45792.0
2018-01-02 14:45:00,13.57,13.57,13.56,13.56,164504.0,11.1269,11.1269,11.1187,11.1187,164504.0
2018-01-02 14:50:00,13.56,13.58,13.56,13.58,100240.0,11.1187,11.1351,11.1187,11.1351,100240.0
2018-01-02 14:55:00,13.58,13.58,13.57,13.58,28164.0,11.1351,11.1351,11.1269,11.1351,28164.0
2018-01-02 15:00:00,13.58,13.58,13.56,13.57,50748.0,11.1351,11.1351,11.1187,11.1269,50748.0
2018-01-02 15:05:00,13.56,13.58,13.56,13.57,84712.0,11.1187,11.1351,11.1187,11.1269,84712.0
2018-01-02 15:10:00,13.58,13.59,13.57,13.58,35924.0,11.1351,11.1433,11.1269,11.1351,35924.0
2018-01-02 15:15:00,13.58,13.6,13.58,13.59,67364.0,11.1351,11.1515,11.1351,11.1433,67364.0
2018-01-02 15:20:00,13.59,13.59,13.59,13.59,52636.0,11.1433,11.1433,11.1433,11.1433,52636.0
2018-01-02 15:25:00,13.59,13.6,13.59,13.6,50372.0,11.1433,11.1515,11.1433,11.1515,50372.0
2018-01-02 15:30:00,13.6,13.6,13.59,13.59,115200.0,11.1515,11.1515,11.1433,11.1433,115200.0
2018-01-02 15:35:00,13.59,13.6,13.59,13.6,100408.0,11.1433,11.1515,11.1433,11.1515,100408.0
2018-01-02 15:40:00,13.6,13.62,13.6,13.61,118968.0,11.1515,11.1679,11.1515,11.1597,118968.0
2018-01-02 15:45:00,13.61,13.63,13.61,13.62,151504.0,11.1597,11.1761,11.1597,11.1679,151504.0
2018-01-02 15:50:00,13.62,13.64,13.62,13.63,176788.0,11.1679,11.1843,11.1679,11.1761,176788.0
2018-01-02 15:55:00,13.63,13.63,13.62,13.63,330352.0,11.1761,11.1761,11.1679,11.1761,330352.0
2018-01-03 09:30:00,13.64,13.64,13.55,13.58,184080.0,11.1843,11.1843,11.1105,11.1351,184080.0
2018-01-03 09:35:00,13.58,13.6,13.55,13.58,69372.0,11.1351,11.1515,11.1105,11.1351,69372.0
2018-01-03 09:40:00,13.59,13.59,13.54,13.54,109956.0,11.1433,11.1433,11.1023,11.1023,109956.0
2018-01-03 09:45:00,13.54,13.56,13.5,13.53,242308.0,11.1023,11.1187,11.0695,11.0941,242308.0
2018-01-03 09:50:00,13.53,13.54,13.48,13.49,108612.0,11.0941,11.1023,11.0531,11.0613,108612.0
2018-01-03 09:55:00,13.5,13.54,13.49,13.53,145568.0,11.0695,11.1023,11.0613,11.0941,145568.0
2018-01-03 10:00:00,13.54,13.58,13.52,13.57,150840.0,11.1023,11.1351,11.0859,11.1269,150840.0
2018-01-03 10:05:00,13.57,13.63,13.57,13.63,46720.0,11.1269,11.1761,11.1269,11.1761,46720.0
2018-01-03 10:10:00,13.63,13.63,13.56,13.56,81292.0,11.1761,11.1761,11.1187,11.1187,81292.0
2018-01-03 10:15:00,13.57,13.58,13.55,13.55,50400.0,11.1269,11.1351,11.1105,11.1105,50400.0
2018-01-03 10:20:00,13.55,13.61,13.55,13.61,74900.0,11.1105,11.1597,11.1105,11.1597,74900.0
2018-01-03 10:25:00,13.61,13.66,13.61,13.65,34652.0,11.1597,11.2007,11.1597,11.1925,34652.0
2018-01-03 10:30:00,13.65,13.65,13.62,13.62,183744.0,11.1925,11.1925,11.1679,11.1679,183744.0
2018-01-03 10:35:00,13.62,13.63,13.61,13.61,192000.0,11.1679,11.1761,11.1597,11.1597,192000.0
2018-01-03 10:40:00,13.61,13.63,13.61,13.62,54124.0,11.1597,11.1761,11.1597,11.1679,54124.0
2018-01-03 10:45:00,13.62,13.62,13.56,13.57,63100.0,11.1679,11.1679,11.1187,11.1269,63100.0
2018-01-03 10:50:00,13.58,13.58,13.57,13.58,31712.0,11.1351,11.1351,11.1269,11.1351,31712.0
2018-01-03 10:55:00,13.57,13.58,13.56,13.58,50540.0,11.1269,11.1351,11.1187,11.1351,50540.0
2018-01-03 11:00:00,13.57,13.58,13.56,13.56,41800.0,11.1269,11.1351,11.1187,11.1187,41800.0
2018-01-03 11:05:00,13.56,13.56,13.54,13.56,61496.0,11.1187,11.1187,11.1023,11.1187,61496.0
2018-01-03 11:10:00,13.56,13.57,13.56,13.57,28524.0,11.1187,11.1269,11.1187,11.1269,28524.0
2018-01-03 11:15:00,13.56,13.57,13.55,13.56,21200.0,11.1187,11.1269,11.1105,11.1187,21200.0
2018-01-03 11:20:00,13.56,13.59,13.55,13.59,36912.0,11.1187,11.1433,11.1105,11.1433,36912.0
2018-01-03 11:25:00,13.59,13.59,13.57,13.57,23200.0,11.1433,11.1433,11.1269,11.1269,23200.0
2018-01-03 11:30:00,13.57,13.6,13.57,13.6,39096.0,11.1269,11.1515,11.1269,11.1515,39096.0
2018-01-03 11:35:00,13.6,13.61,13.59,13.61,34856.0,11.1515,11.1597,11.1433,11.1597,34856.0
2018-01-03 11:40:00,13.6,13.61,13.6,13.6,42000.0,11.1515,11.1597,11.1515,11.1515,42000.0
2018-01-03 11:45:00,13.61,13.61,13.58,13.61,56196.0,11.1597,11.1597,11.1351,11.1597,56196.0
2018-01-03 11:50:00,13.6,13.62,13.59,13.6,29256.0,11.1515,11.1679,11.1433,11.1515,29256.0
2018-01-03 11:55:00,13.59,13.6,13.59,13.59,33700.0,11.1433,11.1515,11.1433,11.1433,33700.0
2018-01-03 12:00:00,13.59,13.6,13.59,13.59,35512.0,11.1433,11.1515,11.1433,11.1433,35512.0
2018-01-03 12:05:00,13.6,13.62,13.6,13.61,45432.0,11.1515,11.1679,11.1515,11.1597,45432.0
2018-01-03 12:10:00,13.61,13.61,13.59,13.6,29704.0,11.1597,11.1597,11.1433,11.1515,29704.0
2018-01-03 12:15:00,13.6,13.62,13.59,13.62,60420.0,11.1515,11.1679,11.1433,11.1679,60420.0
2018-01-03 12:20:00,13.62,13.63,13.61,13.61,51368.0,11.1679,11.1761,11.1597,11.1597,51368.0
2018-01-03 12:25:00,13.61,13.62,13.6,13.62,34452.0,11.1597,11.1679,11.1515,11.1679,34452.0
2018-01-03 12:30:00,13.62,13.63,13.62,13.63,35676.0,11.1679,11.1761,11.1679,11.1761,35676.0
2018-01-03 12:35:00,13.63,13.63,13.62,13.63,17124.0,11.1761,11.1761,11.1679,11.1761,17124.0
2018-01-03 12:40:00,13.63,13.63,13.62,13.63,30936.0,11.1761,11.1761,11.1679,11.1761,30936.0
2018-01-03 12:45:00,13.63,13.63,13.62,13.63,40716.0,11.1761,11.1761,11.1679,11.1761,40716.0
2018-01-03 12:50:00,13.63,13.65,13.63,13.64,39524.0,11.1761,11.1925,11.1761,11.1843,39524.0
2018-01-03 12:55:00,13.64,13.64,13.62,13.62,42800.0,11.1843,11.1843,11.1679,11.1679,42800.0
2018-01-03 13:00:00,13.63,13.63,13.61,13.61,32216.0,11.1761,11.1761,11.1597,11.1597,32216.0
2018-01-03 13:05:00,13.61,13.63,13.61,13.61,115332.0,11.1597,11.1761,11.1597,11.1597,115332.0
2018-01-03 13:10:00,13.61,13.61,13.59,13.6,40612.0,11.1597,11.1597,11.1433,11.1515,40612.0
2018-01-03 13:15:00,13.6,13.6,13.58,13.59,37236.0,11.1515,11.1515,11.1351,11.1433,37236.0
2018-01-03 13:20:00,13.59,13.6,13.59,13.6,26824.0,11.1433,11.1515,11.1433,11.1515,26824.0
2018-01-03 13:25:00,13.6,13.61,13.59,13.6,29404.0,11.1515,11.1597,11.1433,11.1515,29404.0
2018-01-03 13:30:00,13.6,13.6,13.58,13.59,90004.0,11.1515,11.1515,11.1351,11.1433,90004.0
2018-01-03 13:35:00,13.6,13.61,13.59,13.61,35232.0,11.1515,11.1597,11.1433,11.1597,35232.0
2018-01-03 13:40:00,13.61,13.63,13.61,13.62,43108.0,11.1597,11.1761,11.1597,11.1679,43108.0
2018-01-03 13:45:00,13.62,13.63,13.61,13.62,33400.0,11.1679,11.1761,11.1597,11.1679,33400.0
2018-01-03 13:50:00,13.62,13.62,13.6,13.6,64988.0,11.1679,11.1679,11.1515,11.1515,64988.0
2018-01-03 13:55:00,13.6,13.61,13.58,13.59,106392.0,11.1515,11.1597,11.1351,11.1433,106392.0
2018-01-03 14:00:00,13.6,13.63,13.6,13.62,63616.0,11.1515,11.1761,11.1515,11.1679,63616.0
2018-01-03 14:05:00,13.62,13.65,13.62,13.65,113460.0,11.1679,11.1925,11.1679,11.1925,113460.0
2018-01-03 14:10:00,13.65,13.68,13.65,13.68,64400.0,11.1925,11.2171,11.1925,11.2171,64400.0
2018-01-03 14:15:00,13.67,13.67,13.65,13.67,55624.0,11.2089,11.2089,11.1925,11.2089,55624.0
2018-01-03 14:20:00,13.67,13.68,13.65,13.65,85060.0,11.2089,11.2171,11.1925,11.1925,85060.0
2018-01-03 14:25:00,13.66,13.66,13.65,13.66,99572.0,11.2007,11.2007,11.1925,11.2007,99572.0
2018-01-03 14:30:00,13.66,13.66,13.65,13.65,79748.0,11.2007,11.2007,11.1925,11.1925,79748.0
2018-01-03 14:35:00,13.65,13.66,13.64,13.64,235924.0,11.1925,11.2007,11.1843,11.1843,235924.0
2018-01-03 14:40:00,13.64,13.65,13.64,13.65,61716.0,11.1843,11.1925,11.1843,11.1925,61716.0
2018-01-03 14:45:00,13.65,13.65,13.63,13.64,89192.0,11.1925,11.1925,11.1761,11.1843,89192.0
2018-01-03 14:50:00,13.64,13.66,13.64,13.66,57336.0,11.1843,11.2007,11.1843,11.2007,57336.0
2018-01-03 14:55:00,13.66,13.68,13.66,13.68,54732.0,11.2007,11.2171,11.2007,11.2171,54732.0
2018-01-03 15:00:00,13.68,13.69,13.67,13.68,103728.0,11.2171,11.2253,11.2089,11.2171,103728.0
2018-01-03 15:05:00,13.68,13.68,13.66,13.66,106344.0,11.2171,11.2171,11.2007,11.2007,106344.0
2018-01-03 15:10:00,13.66,13.67,13.65,13.65,70236.0,11.2007,11.2089,11.1925,11.1925,70236.0
2018-01-03 15:15:00,13.65,13.65,13.64,13.65,76600.0,11.1925,11.1925,11.1843,11.1925,76600.0
2018-01-03 15:20:00,13.65,13.65,13.65,13.65,54600.0,11.1925,11.1925,11.1925,11.1925,54600.0
2018-01-03 15:25:00,13.65,13.65,13.65,13.65,110044.0,11.1925,11.1925,11.1925,11.1925,110044.0
2018-01-03 15:30:00,13.65,13.65,13.63,13.64,151040.0,11.1925,11.1925,11.1761,11.1843,151040.0
2018-01-03 15:35:00,13.65,13.65,13.64,13.65,112560.0,11.1925,11.1925,11.1843,11.1925,112560.0
2018-01-03 15:40:00,13.65,13.65,13.64,13.65,168192.0,11.1925,11.1925,11.1843,11.1925,168192.0
2018-01-03 15:45:00,13.65,13.65,13.63,13.63,138864.0,11.1925,11.1925,11.1761,11.1761,138864.0
2018-01-03 15:50:00,13.63,13.65,13.63,13.65,172356.0,11.1761,11.1925,11.1761,11.1925,172356.0
2018-01-03 15:55:00,13.65,13.65,13.64,13.64,322240.0,11.1925,11.1925,11.1843,11.1843,322240.0
2018-01-04 09:30:00,13.74,13.79,13.69,13.77,269768.0,11.2663,11.3073,11.2253,11.2909,269768.0
2018-01-04 09:35:00,13.75,13.77,13.69,13.73,141860.0,11.2745,11.2909,11.2253,11.2581,141860.0
2018-01-04 09:40:00,13.73,13.76,13.71,13.74,113584.0,11.2581,11.2827,11.2417,11.2663,113584.0
2018-01-04 09:45:00,13.75,13.75,13.7,13.71,47696.0,11.2745,11.2745,11.2335,11.2417,47696.0
2018-01-04 09:50:00,13.72,13.72,13.69,13.71,42412.0,11.2499,11.2499,11.2253,11.2417,42412.0
2018-01-04 09:55:00,13.71,13.74,13.7,13.71,103772.0,11.2417,11.2663,11.2335,11.2417,103772.0
2018-01-04 10:00:00,13.7,13.7,13.65,13.67,53520.0,11.2335,11.2335,11.1925,11.2089,53520.0
2018-01-04 10:05:00,13.67,13.69,13.66,13.66,36912.0,11.2089,11.2253,11.2007,11.2007,36912.0
2018-01-04 10:10:00,13.67,13.68,13.66,13.67,59980.0,11.2089,11.2171,11.2007,11.2089,59980.0
2018-01-04 10:15:00,13.67,13.68,13.66,13.67,37784.0,11.2089,11.2171,11.2007,11.2089,37784.0
2018-01-04 10:20:00,13.67,13.69,13.66,13.68,35600.0,11.2089,11.2253,11.2007,11.2171,35600.0
2018-01-04 10:25:00,13.68,13.69,13.65,13.68,60268.0,11.2171,11.2253,11.1925,11.2171,60268.0
2018-01-04 10:30:00,13.68,13.68,13.66,13.67,31152.0,11.2171,11.2171,11.2007,11.2089,31152.0
2018-01-04 10:35:00,13.67,13.67,13.65,13.67,213332.0,11.2089,11.2089,11.1925,11.2089,213332.0
2018-01-04 10:40:00,13.68,13.7,13.68,13.68,38360.0,11.2171,11.2335,11.2171,11.2171,38360.0
2018-01-04 10:45:00,13.69,13.7,13.68,13.69,24564.0,11.2253,11.2335,11.2171,11.2253,24564.0
2018-01-04 10:50:00,13.69,13.69,13.67,13.68,112016.0,11.2253,11.2253,11.2089,11.2171,112016.0
2018-01-04 10:55:00,13.68,13.71,13.67,13.71,62068.0,11.2171,11.2417,11.2089,11.2417,62068.0
2018-01-04 11:00:00,13.71,13.74,13.71,13.74,62952.0,11.2417,11.2663,11.2417,11.2663,62952.0
2018-01-04 11:05:00,13.74,13.74,13.71,13.72,117260.0,11.2663,11.2663,11.2417,11.2499,117260.0
2018-01-04 11:10:00,13.72,13.75,13.72,13.74,214096.0,11.2499,11.2745,11.2499,11.2663,214096.0
2018-01-04 11:15:00,13.74,13.75,13.72,13.73,112092.0,11.2663,11.2745,11.2499,11.2581,112092.0
2018-01-04 11:20:00,13.73,13.74,13.72,13.73,115112.0,11.2581,11.2663,11.2499,11.2581,115112.0
2018-01-04 11:25:00,13.72,13.73,13.69,13.69,88568.0,11.2499,11.2581,11.2253,11.2253,88568.0
2018-01-04 11:30:00,13.69,13.69,13.67,13.67,36020.0,11.2253,11.2253,11.2089,11.2089,36020.0
2018-01-04 11:35:00,13.67,13.68,13.66,13.67,23684.0,11.2089,11.2171,11.2007,11.2089,23684.0
2018-01-04 11:40:00,13.67,13.67,13.66,13.67,34000.0,11.2089,11.2089,11.2007,11.2089,34000.0
2018-01-04 11:45:00,13.67,13.67,13.65,13.66,28648.0,11.2089,11.2089,11.1925,11.2007,28648.0
2018-01-04 11:50:00,13.66,13.68,13.66,13.68,13600.0,11.2007,11.2171,11.2007,11.2171,13600.0
2018-01-04 11:55:00,13.67,13.69,13.67,13.69,53556.0,11.2089,11.2253,11.2089,11.2253,53556.0
2018-01-04 12:00:00,13.69,13.7,13.69,13.7,19584.0,11.2253,11.2335,11.2253,11.2335,19584.0
2018-01-04 12:05:00,13.69,13.71,13.69,13.71,17596.0,11.2253,11.2417,11.2253,11.2417,17596.0
2018-01-04 12:10:00,13.71,13.72,13.7,13.72,37760.0,11.2417,11.2499,11.2335,11.2499,37760.0
2018-01-04 12:15:00,13.72,13.72,13.7,13.71,26652.0,11.2499,11.2499,11.2335,11.2417,26652.0
2018-01-04 12:20:00,13.71,13.71,13.69,13.7,43636.0,11.2417,11.2417,11.2253,11.2335,43636.0
2018-01-04 12:25:00,13.7,13.71,13.69,13.71,17856.0,11.2335,11.2417,11.2253,11.2417,17856.0
2018-01-04 12:30:00,13.71,13.71,13.69,13.7,29276.0,11.2417,11.2417,11.2253,11.2335,29276.0
2018-01-04 12:35:00,13.7,13.71,13.7,13.71,24680.0,11.2335,11.2417,11.2335,11.2417,24680.0
2018-01-04 12:40:00,13.71,13.72,13.71,13.72,31240.0,11.2417,11.2499,11.2417,11.2499,31240.0
2018-01-04 12:45:00,13.72,13.73,13.72,13.73,19540.0,11.2499,11.2581,11.2499,11.2581,19540.0
2018-01-04 12:50:00,13.73,13.74,13.72,13.74,37700.0,11.2581,11.2663,11.2499,11.2663,37700.0
2018-01-04 12:55:00,13.74,13.74,13.73,13.73,12256.0,11.2663,11.2663,11.2581,11.2581,12256.0
2018-01-04 13:00:00,13.73,13.74,13.73,13.73,31600.0,11.2581,11.2663,11.2581,11.2581,31600.0
2018-01-04 13:05:00,13.73,13.74,13.72,13.72,30336.0,11.2581,11.2663,11.2499,11.2499,30336.0
2018-01-04 13:10:00,13.72,13.72,13.71,13.71,53516.0,11.2499,11.2499,11.2417,11.2417,53516.0
2018-01-04 13:15:00,13.71,13.72,13.7,13.72,28588.0,11.2417,11.2499,11.2335,11.2499,28588.0
2018-01-04 13:20:00,13.72,13.72,13.7,13.7,20156.0,11.2499,11.2499,11.2335,11.2335,20156.0
2018-01-04 13:25:00,13.71,13.72,13.7,13.71,34860.0,11.2417,11.2499,11.2335,11.2417,34860.0
2018-01-04 13:30:00,13.71,13.72,13.71,13.72,25556.0,11.2417,11.2499,11.2417,11.2499,25556.0
2018-01-04 13:35:00,13.72,13.72,13.72,13.72,23584.0,11.2499,11.2499,11.2499,11.2499,23584.0
2018-01-04 13:40:00,13.72,13.72,13.72,13.72,22272.0,11.2499,11.2499,11.2499,11.2499,22272.0
2018-01-04 13:45:00,13.72,13.72,13.7,13.7,78276.0,11.2499,11.2499,11.2335,11.2335,78276.0
2018-01-04 13:50:00,13.7,13.7,13.67,13.69,189260.0,11.2335,11.2335,11.2089,11.2253,189260.0
2018-01-04 13:55:00,13.69,13.7,13.69,13.7,55504.0,11.2253,11.2335,11.2253,11.2335,55504.0
2018-01-04 14:00:00,13.7,13.71,13.69,13.71,128644.0,11.2335,11.2417,11.2253,11.2417,128644.0
2018-01-04 14:05:00,13.71,13.71,13.7,13.71,32008.0,11.2417,11.2417,11.2335,11.2417,32008.0
2018-01-04 14:10:00,13.71,13.71,13.69,13.7,26340.0,11.2417,11.2417,11.2253,11.2335,26340.0
2018-01-04 14:15:00,13.7,13.71,13.69,13.7,113592.0,11.2335,11.2417,11.2253,11.2335,113592.0
2018-01-04 14:20:00,13.7,13.72,13.7,13.72,54212.0,11.2335,11.2499,11.2335,11.2499,54212.0
2018-01-04 14:25:00,13.72,13.72,13.71,13.72,34780.0,11.2499,11.2499,11.2417,11.2499,34780.0
2018-01-04 14:30:00,13.72,13.73,13.72,13.73,46052.0,11.2499,11.2581,11.2499,11.2581,46052.0
2018-01-04 14:35:00,13.73,13.74,13.72,13.72,46928.0,11.2581,11.2663,11.2499,11.2499,46928.0
2018-01-04 14:40:00,13.72,13.74,13.72,13.72,42512.0,11.2499,11.2663,11.2499,11.2499,42512.0
2018-01-04 14:45:00,13.73,13.74,13.72,13.73,68988.0,11.2581,11.2663,11.2499,11.2581,68988.0
2018-01-04 14:50:00,13.73,13.73,13.7,13.7,71220.0,11.2581,11.2581,11.2335,11.2335,71220.0
2018-01-04 14:55:00,13.7,13.72,13.7,13.72,83584.0,11.2335,11.2499,11.2335,11.2499,83584.0
2018-01-04 15:00:00,13.71,13.72,13.7,13.71,89836.0,11.2417,11.2499,11.2335,11.2417,89836.0
2018-01-04 15:05:00,13.71,13.71,13.7,13.7,30952.0,11.2417,11.2417,11.2335,11.2335,30952.0
2018-01-04 15:10:00,13.7,13.71,13.69,13.7,73220.0,11.2335,11.2417,11.2253,11.2335,73220.0
2018-01-04 15:15:00,13.69,13.71,13.69,13.7,41024.0,11.2253,11.2417,11.2253,11.2335,41024.0
2018-01-04 15:20:00,13.7,13.71,13.69,13.71,59228.0,11.2335,11.2417,11.2253,11.2417,59228.0
2018-01-04 15:25:00,13.71,13.71,13.7,13.71,77728.0,11.2417,11.2417,11.2335,11.2417,77728.0
2018-01-04 15:30:00,13.71,13.71,13.69,13.71,73808.0,11.2417,11.2417,11.2253,11.2417,73808.0
2018-01-04 15:35:00,13.71,13.72,13.7,13.71,99308.0,11.2417,11.2499,11.2335,11.2417,99308.0
2018-01-04 15:40:00,13.71,13.71,13.7,13.7,140516.0,11.2417,11.2417,11.2335,11.2335,140516.0
2018-01-04 15:45:00,13.7,13.7,13.68,13.68,192004.0,11.2335,11.2335,11.2171,11.2171,192004.0
2018-01-04 15:50:00,13.69,13.7,13.68,13.69,336400.0,11.2253,11.2335,11.2171,11.2253,336400.0
2018-01-04 15:55:00,13.69,13.7,13.69,13.7,302280.0,11.2253,11.2335,11.2253,11.2335,302280.0
2018-01-05 09:30:00,13.76,13.82,13.73,13.81,185576.0,11.2827,11.3319,11.2581,11.3237,185576.0
2018-01-05 09:35:00,13.81,13.84,13.75,13.75,90476.0,11.3237,11.3483,11.2745,11.2745,90476.0
2018-01-05 09:40:00,13.75,13.79,13.75,13.78,38376.0,11.2745,11.3073,11.2745,11.2991,38376.0
2018-01-05 09:45:00,13.77,13.78,13.74,13.74,29680.0,11.2909,11.2991,11.2663,11.2663,29680.0
2018-01-05 09:50:00,13.74,13.77,13.74,13.76,114508.0,11.2663,11.2909,11.2663,11.2827,114508.0
2018-01-05 09:55:00,13.76,13.77,13.73,13.73,29728.0,11.2827,11.2909,11.2581,11.2581,29728.0
2018-01-05 10:00:00,13.72,13.74,13.71,13.72,36672.0,11.2499,11.2663,11.2417,11.2499,36672.0
2018-01-05 10:05:00,13.72,13.72,13.7,13.71,27600.0,11.2499,11.2499,11.2335,11.2417,27600.0
2018-01-05 10:10:00,13.71,13.72,13.69,13.72,64088.0,11.2417,11.2499,11.2253,11.2499,64088.0
2018-01-05 10:15:00,13.72,13.73,13.71,13.72,45752.0,11.2499,11.2581,11.2417,11.2499,45752.0
2018-01-05 10:20:00,13.73,13.74,13.71,13.71,106968.0,11.2581,11.2663,11.2417,11.2417,106968.0
2018-01-05 10:25:00,13.71,13.72,13.7,13.71,34532.0,11.2417,11.2499,11.2335,11.2417,34532.0
2018-01-05 10:30:00,13.7,13.72,13.7,13.72,69656.0,11.2335,11.2499,11.2335,11.2499,69656.0
2018-01-05 10:35:00,13.71,13.71,13.7,13.71,33984.0,11.2417,11.2417,11.2335,11.2417,33984.0
2018-01-05 10:40:00,13.71,13.72,13.71,13.71,37288.0,11.2417,11.2499,11.2417,11.2417,37288.0
2018-01-05 10:45:00,13.71,13.72,13.7,13.71,93380.0,11.2417,11.2499,11.2335,11.2417,93380.0
2018-01-05 10:50:00,13.71,13.73,13.71,13.72,36800.0,11.2417,11.2581,11.2417,11.2499,36800.0
2018-01-05 10:55:00,13.72,13.78,13.72,13.74,249488.0,11.2499,11.2991,11.2499,11.2663,249488.0
2018-01-05 11:00:00,13.74,13.76,13.74,13.75,26412.0,11.2663,11.2827,11.2663,11.2745,26412.0
2018-01-05 11:05:00,13.75,13.75,13.73,13.73,29752.0,11.2745,11.2745,11.2581,11.2581,29752.0
2018-01-05 11:10:00,13.73,13.73,13.72,13.73,24400.0,11.2581,11.2581,11.2499,11.2581,24400.0
2018-01-05 11:15:00,13.73,13.74,13.73,13.74,28388.0,11.2581,11.2663,11.2581,11.2663,28388.0
2018-01-05 11:20:00,13.74,13.74,13.73,13.74,27948.0,11.2663,11.2663,11.2581,11.2663,27948.0
2018-01-05 11:25:00,13.73,13.74,13.72,13.73,46832.0,11.2581,11.2663,11.2499,11.2581,46832.0
2018-01-05 11:30:00,13.74,13.74,13.72,13.72,9540.0,11.2663,11.2663,11.2499,11.2499,9540.0
2018-01-05 11:35:00,13.72,13.74,13.72,13.73,44592.0,11.2499,11.2663,11.2499,11.2581,44592.0
2018-01-05 11:40:00,13.73,13.73,13.72,13.72,16052.0,11.2581,11.2581,11.2499,11.2499,16052.0
2018-01-05 11:45:00,13.72,13.74,13.72,13.74,43240.0,11.2499,11.2663,11.2499,11.2663,43240.0
2018-01-05 11:50:00,13.74,13.74,13.72,13.73,19844.0,11.2663,11.2663,11.2499,11.2581,19844.0
2018-01-05 11:55:00,13.73,13.74,13.73,13.73,19408.0,11.2581,11.2663,11.2581,11.2581,19408.0
2018-01-05 12:00:00,13.73,13.74,13.71,13.71,39176.0,11.2581,11.2663,11.2417,11.2417,39176.0
2018-01-05 12:05:00,13.72,13.72,13.71,13.71,28844.0,11.2499,11.2499,11.2417,11.2417,28844.0
2018-01-05 12:10:00,13.71,13.72,13.71,13.72,36240.0,11.2417,11.2499,11.2417,11.2499,36240.0
2018-01-05 12:15:00,13.72,13.72,13.71,13.71,15148.0,11.2499,11.2499,11.2417,11.2417,15148.0
2018-01-05 12:20:00,13.72,13.72,13.71,13.71,17200.0,11.2499,11.2499,11.2417,11.2417,17200.0
2018-01-05 12:25:00,13.7,13.72,13.7,13.72,51052.0,11.2335,11.2499,11.2335,11.2499,51052.0
2018-01-05 12:30:00,13.71,13.72,13.7,13.7,17892.0,11.2417,11.2499,11.2335,11.2335,17892.0
2018-01-05 12:35:00,13.7,13.7,13.67,13.68,26664.0,11.2335,11.2335,11.2089,11.2171,26664.0
2018-01-05 12:40:00,13.69,13.69,13.68,13.69,17200.0,11.2253,11.2253,11.2171,11.2253,17200.0
2018-01-05 12:45:00,13.68,13.69,13.68,13.68,31328.0,11.2171,11.2253,11.2171,11.2171,31328.0
2018-01-05 12:50:00,13.68,13.68,13.66,13.68,226160.0,11.2171,11.2171,11.2007,11.2171,226160.0
2018-01-05 12:55:00,13.68,13.68,13.66,13.66,22356.0,11.2171,11.2171,11.2007,11.2007,22356.0
2018-01-05 13:00:00,13.67,13.68,13.67,13.68,56844.0,11.2089,11.2171,11.2089,11.2171,56844.0
2018-01-05 13:05:00,13.68,13.68,13.67,13.68,18476.0,11.2171,11.2171,11.2089,11.2171,18476.0
2018-01-05 13:10:00,13.68,13.68,13.67,13.67,17348.0,11.2171,11.2171,11.2089,11.2089,17348.0
2018-01-05 13:15:00,13.67,13.67,13.67,13.67,22448.0,11.2089,11.2089,11.2089,11.2089,22448.0
2018-01-05 13:20:00,13.67,13.67,13.65,13.67,31336.0,11.2089,11.2089,11.1925,11.2089,31336.0
2018-01-05 13:25:00,13.67,13.67,13.67,13.67,27424.0,11.2089,11.2089,11.2089,11.2089,27424.0
2018-01-05 13:30:00,13.67,13.67,13.67,13.67,4136.0,11.2089,11.2089,11.2089,11.2089,4136.0
2018-01-05 13:35:00,13.67,13.67,13.67,13.67,18556.0,11.2089,11.2089,11.2089,11.2089,18556.0
2018-01-05 13:40:00,13.68,13.7,13.67,13.7,38620.0,11.2171,11.2335,11.2089,11.2335,38620.0
2018-01-05 13:45:00,13.7,13.7,13.69,13.69,14612.0,11.2335,11.2335,11.2253,11.2253,14612.0
2018-01-05 13:50:00,13.69,13.69,13.68,13.68,21604.0,11.2253,11.2253,11.2171,11.2171,21604.0
2018-01-05 13:55:00,13.68,13.7,13.68,13.69,30616.0,11.2171,11.2335,11.2171,11.2253,30616.0
2018-01-05 14:00:00,13.69,13.69,13.68,13.69,22816.0,11.2253,11.2253,11.2171,11.2253,22816.0
2018-01-05 14:05:00,13.69,13.69,13.68,13.68,21272.0,11.2253,11.2253,11.2171,11.2171,21272.0
2018-01-05 14:10:00,13.68,13.69,13.68,13.68,41200.0,11.2171,11.2253,11.2171,11.2171,41200.0
2018-01-05 14:15:00,13.68,13.68,13.67,13.67,30776.0,11.2171,11.2171,11.2089,11.2089,30776.0
2018-01-05 14:20:00,13.68,13.68,13.67,13.68,27400.0,11.2171,11.2171,11.2089,11.2171,27400.0
2018-01-05 14:25:00,13.68,13.69,13.68,13.69,80764.0,11.2171,11.2253,11.2171,11.2253,80764.0
2018-01-05 14:30:00,13.69,13.7,13.69,13.7,50184.0,11.2253,11.2335,11.2253,11.2335,50184.0
2018-01-05 14:35:00,13.7,13.72,13.7,13.71,45000.0,11.2335,11.2499,11.2335,11.2417,45000.0
2018-01-05 14:40:00,13.71,13.71,13.7,13.7,30624.0,11.2417,11.2417,11.2335,11.2335,30624.0
2018-01-05 14:45:00,13.7,13.71,13.7,13.7,24752.0,11.2335,11.2417,11.2335,11.2335,24752.0
2018-01-05 14:50:00,13.71,13.71,13.7,13.7,34076.0,11.2417,11.2417,11.2335,11.2335,34076.0
2018-01-05 14:55:00,13.7,13.7,13.69,13.69,58996.0,11.2335,11.2335,11.2253,11.2253,58996.0
2018-01-05 15:00:00,13.69,13.69,13.69,13.69,30728.0,11.2253,11.2253,11.2253,11.2253,30728.0
2018-01-05 15:05:00,13.69,13.71,13.69,13.7,60736.0,11.2253,11.2417,11.2253,11.2335,60736.0
2018-01-05 15:10:00,13.7,13.7,13.69,13.69,47468.0,11.2335,11.2335,11.2253,11.2253,47468.0
2018-01-05 15:15:00,13.7,13.72,13.69,13.72,54928.0,11.2335,11.2499,11.2253,11.2499,54928.0
2018-01-05 15:20:00,13.72,13.73,13.71,13.72,39996.0,11.2499,11.2581,11.2417,11.2499,39996.0
2018-01-05 15:25:00,13.72,13.73,13.72,13.72,26404.0,11.2499,11.2581,11.2499,11.2499,26404.0
2018-01-05 15:30:00,13.73,13.73,13.72,13.72,271596.0,11.2581,11.2581,11.2499,11.2499,271596.0
2018-01-05 15:35:00,13.72,13.73,13.72,13.73,46264.0,11.2499,11.2581,11.2499,11.2581,46264.0
2018-01-05 15:40:00,13.73,13.73,13.71,13.72,68120.0,11.2581,11.2581,11.2417,11.2499,68120.0
2018-01-05 15:45:00,13.72,13.74,13.72,13.73,142036.0,11.2499,11.2663,11.2499,11.2581,142036.0
2018-01-05 15:50:00,13.73,13.75,13.73,13.74,388800.0,11.2581,11.2745,11.2581,11.2663,388800.0
2018-01-05 15:55:00,13.74,13.74,13.72,13.72,694060.0,11.2663,11.2663,11.2499,11.2499,694060.0
2018-01-08 09:30:00,13.69,13.73,13.67,13.72,83512.0,11.2253,11.2581,11.2089,11.2499,83512.0
2018-01-08 09:35:00,13.74,13.74,13.7,13.71,23724.0,11.2663,11.2663,11.2335,11.2417,23724.0
2018-01-08 09:40:00,13.71,13.76,13.71,13.75,44880.0,11.2417,11.2827,11.2417,11.2745,44880.0
2018-01-08 09:45:00,13.76,13.83,13.75,13.83,161912.0,11.2827,11.3401,11.2745,11.3401,161912.0
2018-01-08 09:50:00,13.82,13.83,13.78,13.79,51780.0,11.3319,11.3401,11.2991,11.3073,51780.0
2018-01-08 09:55:00,13.79,13.8,13.79,13.79,20020.0,11.3073,11.3155,11.3073,11.3073,20020.0
2018-01-08 10:00:00,13.8,13.81,13.8,13.81,43112.0,11.3155,11.3237,11.3155,11.3237,43112.0
2018-01-08 10:05:00,13.81,13.81,13.77,13.78,61244.0,11.3237,11.3237,11.2909,11.2991,61244.0
2018-01-08 10:10:00,13.78,13.79,13.75,13.75,57896.0,11.2991,11.3073,11.2745,11.2745,57896.0
2018-01-08 10:15:00,13.75,13.76,13.73,13.74,36888.0,11.2745,11.2827,11.2581,11.2663,36888.0
2018-01-08 10:20:00,13.73,13.74,13.71,13.72,42984.0,11.2581,11.2663,11.2417,11.2499,42984.0
2018-01-08 10:25:00,13.72,13.72,13.7,13.72,51484.0,11.2499,11.2499,11.2335,11.2499,51484.0
2018-01-08 10:30:00,13.72,13.74,13.72,13.74,27012.0,11.2499,11.2663,11.2499,11.2663,27012.0
2018-01-08 10:35:00,13.74,13.74,13.71,13.73,57784.0,11.2663,11.2663,11.2417,11.2581,57784.0
2018-01-08 10:40:00,13.73,13.75,13.72,13.75,70964.0,11.2581,11.2745,11.2499,11.2745,70964.0
2018-01-08 10:45:00,13.74,13.75,13.74,13.74,276332.0,11.2663,11.2745,11.2663,11.2663,276332.0
2018-01-08 10:50:00,13.74,13.77,13.74,13.75,30936.0,11.2663,11.2909,11.2663,11.2745,30936.0
2018-01-08 10:55:00,13.75,13.77,13.75,13.77,23616.0,11.2745,11.2909,11.2745,11.2909,23616.0
2018-01-08 11:00:00,13.77,13.77,13.74,13.74,274512.0,11.2909,11.2909,11.2663,11.2663,274512.0
2018-01-08 11:05:00,13.74,13.74,13.73,13.73,181132.0,11.2663,11.2663,11.2581,11.2581,181132.0
2018-01-08 11:10:00,13.73,13.74,13.72,13.73,35400.0,11.2581,11.2663,11.2499,11.2581,35400.0
2018-01-08 11:15:00,13.73,13.73,13.72,13.72,46688.0,11.2581,11.2581,11.2499,11.2499,46688.0
2018-01-08 11:20:00,13.72,13.73,13.72,13.72,26764.0,11.2499,11.2581,11.2499,11.2499,26764.0
2018-01-08 11:25:00,13.72,13.72,13.71,13.72,25064.0,11.2499,11.2499,11.2417,11.2499,25064.0
2018-01-08 11:30:00,13.72,13.73,13.72,13.72,21256.0,11.2499,11.2581,11.2499,11.2499,21256.0
2018-01-08 11:35:00,13.72,13.72,13.7,13.7,29892.0,11.2499,11.2499,11.2335,11.2335,29892.0
2018-01-08 11:40:00,13.7,13.71,13.7,13.71,34744.0,11.2335,11.2417,11.2335,11.2417,34744.0
2018-01-08 11:45:00,13.71,13.72,13.71,13.71,41268.0,11.2417,11.2499,11.2417,11.2417,41268.0
2018-01-08 11:50:00,13.72,13.73,13.71,13.72,42552.0,11.2499,11.2581,11.2417,11.2499,42552.0
2018-01-08 11:55:00,13.72,13.72,13.7,13.71,28332.0,11.2499,11.2499,11.2335,11.2417,28332.0
2018-01-08 12:00:00,13.71,13.73,13.71,13.73,31104.0,11.2417,11.2581,11.2417,11.2581,31104.0
2018-01-08 12:05:00,13.73,13.74,13.72,13.73,20520.0,11.2581,11.2663,11.2499,11.2581,20520.0
2018-01-08 12:10:00,13.73,13.75,13.72,13.74,28104.0,11.2581,11.2745,11.2499,11.2663,28104.0
2018-01-08 12:15:00,13.75,13.79,13.75,13.78,60568.0,11.2745,11.3073,11.2745,11.2991,60568.0
2018-01-08 12:20:00,13.78,13.79,13.77,13.78,25788.0,11.2991,11.3073,11.2909,11.2991,25788.0
2018-01-08 12:25:00,13.78,13.78,13.76,13.77,33892.0,11.2991,11.2991,11.2827,11.2909,33892.0
2018-01-08 12:30:00,13.77,13.77,13.76,13.77,29716.0,11.2909,11.2909,11.2827,11.2909,29716.0
2018-01-08 12:35:00,13.77,13.78,13.74,13.74,96864.0,11.2909,11.2991,11.2663,11.2663,96864.0
2018-01-08 12:40:00,13.74,13.76,13.74,13.75,18072.0,11.2663,11.2827,11.2663,11.2745,18072.0
2018-01-08 12:45:00,13.76,13.77,13.76,13.77,19764.0,11.2827,11.2909,11.2827,11.2909,19764.0
2018-01-08 12:50:00,13.76,13.78,13.76,13.78,21196.0,11.2827,11.2991,11.2827,11.2991,21196.0
2018-01-08 12:55:00,13.77,13.78,13.76,13.76,36188.0,11.2909,11.2991,11.2827,11.2827,36188.0
2018-01-08 13:00:00,13.76,13.76,13.74,13.75,54476.0,11.2827,11.2827,11.2663,11.2745,54476.0
2018-01-08 13:05:00,13.75,13.76,13.75,13.76,25184.0,11.2745,11.2827,11.2745,11.2827,25184.0
2018-01-08 13:10:00,13.76,13.76,13.76,13.76,13600.0,11.2827,11.2827,11.2827,11.2827,13600.0
2018-01-08 13:15:00,13.76,13.77,13.76,13.76,28212.0,11.2827,11.2909,11.2827,11.2827,28212.0
2018-01-08 13:20:00,13.76,13.77,13.76,13.76,7940.0,11.2827,11.2909,11.2827,11.2827,7940.0
2018-01-08 13:25:00,13.76,13.77,13.76,13.77,31960.0,11.2827,11.2909,11.2827,11.2909,31960.0
2018-01-08 13:30:00,13.77,13.77,13.75,13.75,54660.0,11.2909,11.2909,11.2745,11.2745,54660.0
2018-01-08 13:35:00,13.75,13.75,13.74,13.75,62468.0,11.2745,11.2745,11.2663,11.2745,62468.0
2018-01-08 13:40:00,13.75,13.76,13.75,13.75,34480.0,11.2745,11.2827,11.2745,11.2745,34480.0
2018-01-08 13:45:00,13.75,13.75,13.74,13.75,33000.0,11.2745,11.2745,11.2663,11.2745,33000.0
2018-01-08 13:50:00,13.75,13.76,13.75,13.75,16208.0,11.2745,11.2827,11.2745,11.2745,16208.0
2018-01-08 13:55:00,13.75,13.76,13.74,13.76,72768.0,11.2745,11.2827,11.2663,11.2827,72768.0
2018-01-08 14:00:00,13.76,13.77,13.76,13.77,102088.0,11.2827,11.2909,11.2827,11.2909,102088.0
2018-01-08 14:05:00,13.77,13.8,13.77,13.8,38184.0,11.2909,11.3155,11.2909,11.3155,38184.0
2018-01-08 14:10:00,13.79,13.82,13.79,13.82,122044.0,11.3073,11.3319,11.3073,11.3319,122044.0
2018-01-08 14:15:00,13.82,13.83,13.81,13.83,260796.0,11.3319,11.3401,11.3237,11.3401,260796.0
2018-01-08 14:20:00,13.83,13.85,13.83,13.84,67092.0,11.3401,11.3565,11.3401,11.3483,67092.0
2018-01-08 14:25:00,13.84,13.86,13.84,13.86,61516.0,11.3483,11.3647,11.3483,11.3647,61516.0
2018-01-08 14:30:00,13.86,13.86,13.85,13.85,184392.0,11.3647,11.3647,11.3565,11.3565,184392.0
2018-01-08 14:35:00,13.85,13.85,13.84,13.85,70192.0,11.3565,11.3565,11.3483,11.3565,70192.0
2018-01-08 14:40:00,13.85,13.86,13.84,13.85,76320.0,11.3565,11.3647,11.3483,11.3565,76320.0
2018-01-08 14:45:00,13.85,13.87,13.85,13.87,201400.0,11.3565,11.3729,11.3565,11.3729,201400.0
2018-01-08 14:50:00,13.87,13.87,13.85,13.85,99932.0,11.3729,11.3729,11.3565,11.3565,99932.0
2018-01-08 14:55:00,13.86,13.86,13.83,13.83,60700.0,11.3647,11.3647,11.3401,11.3401,60700.0
2018-01-08 15:00:00,13.83,13.84,13.83,13.84,27048.0,11.3401,11.3483,11.3401,11.3483,27048.0
2018-01-08 15:05:00,13.84,13.86,13.84,13.86,41832.0,11.3483,11.3647,11.3483,11.3647,41832.0
2018-01-08 15:10:00,13.86,13.86,13.84,13.85,65308.0,11.3647,11.3647,11.3483,11.3565,65308.0
2018-01-08 15:15:00,13.85,13.86,13.85,13.86,64248.0,11.3565,11.3647,11.3565,11.3647,64248.0
2018-01-08 15:20:00,13.86,13.87,13.86,13.87,101648.0,11.3647,11.3729,11.3647,11.3729,101648.0
2018-01-08 15:25:00,13.87,13.88,13.87,13.88,94856.0,11.3729,11.3811,11.3729,11.3811,94856.0
2018-01-08 15:30:00,13.88,13.89,13.88,13.88,121484.0,11.3811,11.3893,11.3811,11.3811,121484.0
2018-01-08 15:35:00,13.88,13.9,13.88,13.9,119808.0,11.3811,11.3975,11.3811,11.3975,119808.0
2018-01-08 15:40:00,13.9,13.92,13.9,13.92,191256.0,11.3975,11.4139,11.3975,11.4139,191256.0
2018-01-08 15:45:00,13.92,13.92,13.89,13.9,174180.0,11.4139,11.4139,11.3893,11.3975,174180.0
2018-01-08 15:50:00,13.9,13.9,13.87,13.88,123824.0,11.3975,11.3975,11.3729,11.3811,123824.0
2018-01-08 15:55:00,13.88,13.88,13.85,13.87,523800.0,11.3811,11.3811,11.3565,11.3729,523800.0
2018-01-09 09:30:00,13.91,13.93,13.84,13.89,116536.0,11.4057,11.4221,11.3483,11.3893,116536.0
2018-01-09 09:35:00,13.88,13.91,13.87,13.9,106900.0,11.3811,11.4057,11.3729,11.3975,106900.0
2018-01-09 09:40:00,13.9,13.96,13.88,13.95,68812.0,11.3975,11.4467,11.3811,11.4385,68812.0
2018-01-09 09:45:00,13.95,13.95,13.92,13.92,25640.0,11.4385,11.4385,11.4139,11.4139,25640.0
2018-01-09 09:50:00,13.92,13.92,13.87,13.9,74864.0,11.4139,11.4139,11.3729,11.3975,74864.0
2018-01-09 09:55:00,13.9,13.92,13.88,13.9,55564.0,11.3975,11.4139,11.3811,11.3975,55564.0
2018-01-09 10:00:00,13.9,13.96,13.9,13.95,141104.0,11.3975,11.4467,11.3975,11.4385,141104.0
2018-01-09 10:05:00,13.95,13.96,13.93,13.94,73064.0,11.4385,11.4467,11.4221,11.4303,73064.0
2018-01-09 10:10:00,13.94,13.95,13.9,13.9,76340.0,11.4303,11.4385,11.3975,11.3975,76340.0
2018-01-09 10:15:00,13.9,13.9,13.87,13.89,90036.0,11.3975,11.3975,11.3729,11.3893,90036.0
2018-01-09 10:20:00,13.89,13.9,13.88,13.88,43988.0,11.3893,11.3975,11.3811,11.3811,43988.0
2018-01-09 10:25:00,13.88,13.92,13.88,13.91,144520.0,11.3811,11.4139,11.3811,11.4057,144520.0
2018-01-09 10:30:00,13.92,13.93,13.9,13.92,53640.0,11.4139,11.4221,11.3975,11.4139,53640.0
2018-01-09 10:35:00,13.92,13.93,13.89,13.9,87544.0,11.4139,11.4221,11.3893,11.3975,87544.0
2018-01-09 10:40:00,13.9,13.9,13.89,13.9,57880.0,11.3975,11.3975,11.3893,11.3975,57880.0
2018-01-09 10:45:00,13.9,13.9,13.88,13.88,42876.0,11.3975,11.3975,11.3811,11.3811,42876.0
2018-01-09 10:50:00,13.87,13.88,13.86,13.86,56080.0,11.3729,11.3811,11.3647,11.3647,56080.0
2018-01-09 10:55:00,13.86,13.9,13.86,13.89,42552.0,11.3647,11.3975,11.3647,11.3893,42552.0
2018-01-09 11:00:00,13.88,13.91,13.88,13.89,46840.0,11.3811,11.4057,11.3811,11.3893,46840.0
2018-01-09 11:05:00,13.89,13.91,13.88,13.91,54228.0,11.3893,11.4057,11.3811,11.4057,54228.0
2018-01-09 11:10:00,13.9,13.95,13.9,13.93,53520.0,11.3975,11.4385,11.3975,11.4221,53520.0
2018-01-09 11:15:00,13.93,13.95,13.92,13.94,49912.0,11.4221,11.4385,11.4139,11.4303,49912.0
2018-01-09 11:20:00,13.94,13.95,13.93,13.95,45104.0,11.4303,11.4385,11.4221,11.4385,45104.0
2018-01-09 11:25:00,13.94,13.96,13.94,13.94,50668.0,11.4303,11.4467,11.4303,11.4303,50668.0
2018-01-09 11:30:00,13.93,13.95,13.92,13.92,88768.0,11.4221,11.4385,11.4139,11.4139,88768.0
2018-01-09 11:35:00,13.93,13.93,13.9,13.91,34420.0,11.4221,11.4221,11.3975,11.4057,34420.0
2018-01-09 11:40:00,13.91,13.92,13.91,13.92,35848.0,11.4057,11.4139,11.4057,11.4139,35848.0
2018-01-09 11:45:00,13.92,13.93,13.92,13.92,33432.0,11.4139,11.4221,11.4139,11.4139,33432.0
2018-01-09 11:50:00,13.92,13.93,13.91,13.91,34536.0,11.4139,11.4221,11.4057,11.4057,34536.0
2018-01-09 11:55:00,13.91,13.93,13.91,13.93,46008.0,11.4057,11.4221,11.4057,11.4221,46008.0
2018-01-09 12:00:00,13.93,13.94,13.93,13.94,26472.0,11.4221,11.4303,11.4221,11.4303,26472.0
2018-01-09 12:05:00,13.94,13.94,13.93,13.93,35604.0,11.4303,11.4303,11.4221,11.4221,35604.0
2018-01-09 12:10:00,13.93,13.94,13.92,13.92,26560.0,11.4221,11.4303,11.4139,11.4139,26560.0
2018-01-09 12:15:00,13.92,13.92,13.9,13.9,28840.0,11.4139,11.4139,11.3975,11.3975,28840.0
2018-01-09 12:20:00,13.9,13.91,13.9,13.9,158716.0,11.3975,11.4057,11.3975,11.3975,158716.0
2018-01-09 12:25:00,13.9,13.9,13.9,13.9,29680.0,11.3975,11.3975,11.3975,11.3975,29680.0
2018-01-09 12:30:00,13.89,13.9,13.89,13.89,24304.0,11.3893,11.3975,11.3893,11.3893,24304.0
2018-01-09 12:35:00,13.89,13.9,13.89,13.89,26800.0,11.3893,11.3975,11.3893,11.3893,26800.0
2018-01-09 12:40:00,13.89,13.9,13.89,13.9,51868.0,11.3893,11.3975,11.3893,11.3975,51868.0
2018-01-09 12:45:00,13.9,13.91,13.9,13.91,46328.0,11.3975,11.4057,11.3975,11.4057,46328.0
2018-01-09 12:50:00,13.91,13.91,13.9,13.91,50144.0,11.4057,11.4057,11.3975,11.4057,50144.0
2018-01-09 12:55:00,13.92,13.92,13.91,13.92,56472.0,11.4139,11.4139,11.4057,11.4139,56472.0
2018-01-09 13:00:00,13.92,13.92,13.91,13.91,40116.0,11.4139,11.4139,11.4057,11.4057,40116.0
2018-01-09 13:05:00,13.91,13.92,13.91,13.92,58140.0,11.4057,11.4139,11.4057,11.4139,58140.0
2018-01-09 13:10:00,13.92,13.94,13.91,13.94,32160.0,11.4139,11.4303,11.4057,11.4303,32160.0
2018-01-09 13:15:00,13.93,13.95,13.93,13.94,50972.0,11.4221,11.4385,11.4221,11.4303,50972.0
2018-01-09 13:20:00,13.94,13.95,13.93,13.94,45688.0,11.4303,11.4385,11.4221,11.4303,45688.0
2018-01-09 13:25:00,13.95,13.95,13.94,13.94,23752.0,11.4385,11.4385,11.4303,11.4303,23752.0
2018-01-09 13:30:00,13.95,13.95,13.94,13.95,24972.0,11.4385,11.4385,11.4303,11.4385,24972.0
2018-01-09 13:35:00,13.95,13.96,13.95,13.96,36496.0,11.4385,11.4467,11.4385,11.4467,36496.0
2018-01-09 13:40:00,13.96,13.97,13.96,13.96,20520.0,11.4467,11.4549,11.4467,11.4467,20520.0
2018-01-09 13:45:00,13.96,13.97,13.96,13.96,53680.0,11.4467,11.4549,11.4467,11.4467,53680.0
2018-01-09 13:50:00,13.96,13.97,13.96,13.97,28240.0,11.4467,11.4549,11.4467,11.4549,28240.0
2018-01-09 13:55:00,13.97,13.98,13.97,13.98,40308.0,11.4549,11.4631,11.4549,11.4631,40308.0
2018-01-09 14:00:00,13.97,13.98,13.97,13.97,43632.0,11.4549,11.4631,11.4549,11.4549,43632.0
2018-01-09 14:05:00,13.97,13.98,13.97,13.97,59100.0,11.4549,11.4631,11.4549,11.4549,59100.0
2018-01-09 14:10:00,13.97,13.97,13.94,13.94,61408.0,11.4549,11.4549,11.4303,11.4303,61408.0
2018-01-09 14:15:00,13.94,13.95,13.94,13.94,54896.0,11.4303,11.4385,11.4303,11.4303,54896.0
2018-01-09 14:20:00,13.94,13.94,13.93,13.93,69872.0,11.4303,11.4303,11.4221,11.4221,69872.0
2018-01-09 14:25:00,13.93,13.96,13.93,13.96,73012.0,11.4221,11.4467,11.4221,11.4467,73012.0
2018-01-09 14:30:00,13.95,13.95,13.94,13.94,58172.0,11.4385,11.4385,11.4303,11.4303,58172.0
2018-01-09 14:35:00,13.94,13.95,13.93,13.93,55832.0,11.4303,11.4385,11.4221,11.4221,55832.0
2018-01-09 14:40:00,13.93,13.94,13.91,13.91,106816.0,11.4221,11.4303,11.4057,11.4057,106816.0
2018-01-09 14:45:00,13.91,13.91,13.9,13.9,52152.0,11.4057,11.4057,11.3975,11.3975,52152.0
2018-01-09 14:50:00,13.9,13.9,13.87,13.87,69428.0,11.3975,11.3975,11.3729,11.3729,69428.0
2018-01-09 14:55:00,13.88,13.88,13.86,13.87,59336.0,11.3811,11.3811,11.3647,11.3729,59336.0
2018-01-09 15:00:00,13.87,13.87,13.86,13.86,79052.0,11.3729,11.3729,11.3647,11.3647,79052.0
2018-01-09 15:05:00,13.86,13.87,13.84,13.85,65844.0,11.3647,11.3729,11.3483,11.3565,65844.0
2018-01-09 15:10:00,13.84,13.84,13.84,13.84,44716.0,11.3483,11.3483,11.3483,11.3483,44716.0
2018-01-09 15:15:00,13.84,13.85,13.84,13.84,84348.0,11.3483,11.3565,11.3483,11.3483,84348.0
2018-01-09 15:20:00,13.84,13.84,13.83,13.84,61636.0,11.3483,11.3483,11.3401,11.3483,61636.0
2018-01-09 15:25:00,13.84,13.84,13.83,13.83,201764.0,11.3483,11.3483,11.3401,11.3401,201764.0
2018-01-09 15:30:00,13.83,13.84,13.82,13.82,160976.0,11.3401,11.3483,11.3319,11.3319,160976.0
2018-01-09 15:35:00,13.82,13.87,13.82,13.87,166852.0,11.3319,11.3729,11.3319,11.3729,166852.0
2018-01-09 15:40:00,13.87,13.87,13.85,13.85,152968.0,11.3729,11.3729,11.3565,11.3565,152968.0
2018-01-09 15:45:00,13.85,13.85,13.84,13.84,238456.0,11.3565,11.3565,11.3483,11.3483,238456.0
2018-01-09 15:50:00,13.84,13.85,13.82,13.83,302716.0,11.3483,11.3565,11.3319,11.3401,302716.0
2018-01-09 15:55:00,13.83,13.85,13.83,13.85,556508.0,11.3401,11.3565,11.3401,11.3565,556508.0
2018-01-10 09:30:00,13.4,13.58,13.27,13.49,655148.0,10.9875,11.1351,10.8809,11.0613,655148.0
2018-01-10 09:35:00,13.5,13.68,13.47,13.66,437456.0,11.0695,11.2171,11.0449,11.2007,437456.0
2018-01-10 09:40:00,13.65,13.67,13.53,13.54,458148.0,11.1925,11.2089,11.0941,11.1023,458148.0
2018-01-10 09:45:00,13.56,13.63,13.53,13.63,349772.0,11.1187,11.1761,11.0941,11.1761,349772.0
2018-01-10 09:50:00,13.62,13.68,13.61,13.65,304356.0,11.1679,11.2171,11.1597,11.1925,304356.0
2018-01-10 09:55:00,13.63,13.71,13.62,13.69,327540.0,11.1761,11.2417,11.1679,11.2253,327540.0
2018-01-10 10:00:00,13.69,13.7,13.65,13.68,250936.0,11.2253,11.2335,11.1925,11.2171,250936.0
2018-01-10 10:05:00,13.68,13.68,13.63,13.63,134636.0,11.2171,11.2171,11.1761,11.1761,134636.0
2018-01-10 10:10:00,13.64,13.66,13.59,13.59,169372.0,11.1843,11.2007,11.1433,11.1433,169372.0
2018-01-10 10:15:00,13.59,13.61,13.57,13.6,161652.0,11.1433,11.1597,11.1269,11.1515,161652.0
2018-01-10 10:20:00,13.6,13.65,13.6,13.61,120016.0,11.1515,11.1925,11.1515,11.1597,120016.0
2018-01-10 10:25:00,13.61,13.64,13.61,13.63,118796.0,11.1597,11.1843,11.1597,11.1761,118796.0
2018-01-10 10:30:00,13.62,13.67,13.62,13.65,127648.0,11.1679,11.2089,11.1679,11.1925,127648.0
2018-01-10 10:35:00,13.65,13.69,13.65,13.69,115808.0,11.1925,11.2253,11.1925,11.2253,115808.0
2018-01-10 10:40:00,13.7,13.73,13.69,13.72,135996.0,11.2335,11.2581,11.2253,11.2499,135996.0
2018-01-10 10:45:00,13.72,13.81,13.72,13.8,257428.0,11.2499,11.3237,11.2499,11.3155,257428.0
2018-01-10 10:50:00,13.79,13.8,13.75,13.75,237416.0,11.3073,11.3155,11.2745,11.2745,237416.0
2018-01-10 10:55:00,13.75,13.76,13.74,13.74,112112.0,11.2745,11.2827,11.2663,11.2663,112112.0
2018-01-10 11:00:00,13.74,13.75,13.72,13.72,139592.0,11.2663,11.2745,11.2499,11.2499,139592.0
2018-01-10 11:05:00,13.73,13.76,13.72,13.74,110964.0,11.2581,11.2827,11.2499,11.2663,110964.0
2018-01-10 11:10:00,13.74,13.76,13.74,13.75,74472.0,11.2663,11.2827,11.2663,11.2745,74472.0
2018-01-10 11:15:00,13.76,13.8,13.75,13.78,150628.0,11.2827,11.3155,11.2745,11.2991,150628.0
2018-01-10 11:20:00,13.78,13.79,13.78,13.78,70292.0,11.2991,11.3073,11.2991,11.2991,70292.0
2018-01-10 11:25:00,13.78,13.8,13.76,13.76,76672.0,11.2991,11.3155,11.2827,11.2827,76672.0
2018-01-10 11:30:00,13.77,13.78,13.74,13.76,52364.0,11.2909,11.2991,11.2663,11.2827,52364.0
2018-01-10 11:35:00,13.76,13.76,13.73,13.73,46496.0,11.2827,11.2827,11.2581,11.2581,46496.0
2018-01-10 11:40:00,13.73,13.75,13.72,13.74,67632.0,11.2581,11.2745,11.2499,11.2663,67632.0
2018-01-10 11:45:00,13.75,13.75,13.74,13.74,33884.0,11.2745,11.2745,11.2663,11.2663,33884.0
2018-01-10 11:50:00,13.74,13.74,13.72,13.74,133128.0,11.2663,11.2663,11.2499,11.2663,133128.0
2018-01-10 11:55:00,13.74,13.74,13.7,13.72,39104.0,11.2663,11.2663,11.2335,11.2499,39104.0
2018-01-10 12:00:00,13.72,13.73,13.71,13.71,44140.0,11.2499,11.2581,11.2417,11.2417,44140.0
2018-01-10 12:05:00,13.72,13.72,13.69,13.69,131856.0,11.2499,11.2499,11.2253,11.2253,131856.0
2018-01-10 12:10:00,13.68,13.7,13.68,13.69,118912.0,11.2171,11.2335,11.2171,11.2253,118912.0
2018-01-10 12:15:00,13.69,13.7,13.67,13.69,95780.0,11.2253,11.2335,11.2089,11.2253,95780.0
2018-01-10 12:20:00,13.69,13.69,13.65,13.67,92468.0,11.2253,11.2253,11.1925,11.2089,92468.0
2018-01-10 12:25:00,13.67,13.68,13.65,13.66,98268.0,11.2089,11.2171,11.1925,11.2007,98268.0
2018-01-10 12:30:00,13.66,13.67,13.65,13.67,87424.0,11.2007,11.2089,11.1925,11.2089,87424.0
2018-01-10 12:35:00,13.67,13.68,13.65,13.65,160368.0,11.2089,11.2171,11.1925,11.1925,160368.0
2018-01-10 12:40:00,13.65,13.68,13.65,13.67,43444.0,11.1925,11.2171,11.1925,11.2089,43444.0
2018-01-10 12:45:00,13.67,13.67,13.65,13.65,55308.0,11.2089,11.2089,11.1925,11.1925,55308.0
2018-01-10 12:50:00,13.65,13.67,13.65,13.66,58428.0,11.1925,11.2089,11.1925,11.2007,58428.0
2018-01-10 12:55:00,13.66,13.66,13.62,13.63,70244.0,11.2007,11.2007,11.1679,11.1761,70244.0
2018-01-10 13:00:00,13.63,13.65,13.63,13.64,58904.0,11.1761,11.1925,11.1761,11.1843,58904.0
2018-01-10 13:05:00,13.63,13.69,13.63,13.67,96924.0,11.1761,11.2253,11.1761,11.2089,96924.0
2018-01-10 13:10:00,13.66,13.67,13.66,13.66,31036.0,11.2007,11.2089,11.2007,11.2007,31036.0
2018-01-10 13:15:00,13.65,13.66,13.65,13.66,42432.0,11.1925,11.2007,11.1925,11.2007,42432.0
2018-01-10 13:20:00,13.66,13.66,13.64,13.64,34548.0,11.2007,11.2007,11.1843,11.1843,34548.0
2018-01-10 13:25:00,13.64,13.65,13.64,13.64,58240.0,11.1843,11.1925,11.1843,11.1843,58240.0
2018-01-10 13:30:00,13.64,13.7,13.64,13.68,66216.0,11.1843,11.2335,11.1843,11.2171,66216.0
2018-01-10 13:35:00,13.68,13.69,13.68,13.69,56444.0,11.2171,11.2253,11.2171,11.2253,56444.0
2018-01-10 13:40:00,13.69,13.71,13.69,13.71,47748.0,11.2253,11.2417,11.2253,11.2417,47748.0
2018-01-10 13:45:00,13.71,13.71,13.7,13.71,54280.0,11.2417,11.2417,11.2335,11.2417,54280.0
2018-01-10 13:50:00,13.71,13.71,13.7,13.7,52860.0,11.2417,11.2417,11.2335,11.2335,52860.0
2018-01-10 13:55:00,13.7,13.7,13.69,13.69,42264.0,11.2335,11.2335,11.2253,11.2253,42264.0
2018-01-10 14:00:00,13.69,13.69,13.67,13.67,58680.0,11.2253,11.2253,11.2089,11.2089,58680.0
2018-01-10 14:05:00,13.68,13.69,13.67,13.67,53936.0,11.2171,11.2253,11.2089,11.2089,53936.0
2018-01-10 14:10:00,13.67,13.67,13.67,13.67,55716.0,11.2089,11.2089,11.2089,11.2089,55716.0
2018-01-10 14:15:00,13.67,13.68,13.66,13.67,79044.0,11.2089,11.2171,11.2007,11.2089,79044.0
2018-01-10 14:20:00,13.67,13.68,13.67,13.68,64256.0,11.2089,11.2171,11.2089,11.2171,64256.0
2018-01-10 14:25:00,13.68,13.69,13.67,13.69,59804.0,11.2171,11.2253,11.2089,11.2253,59804.0
2018-01-10 14:30:00,13.68,13.7,13.68,13.69,42720.0,11.2171,11.2335,11.2171,11.2253,42720.0
2018-01-10 14:35:00,13.69,13.69,13.66,13.66,46776.0,11.2253,11.2253,11.2007,11.2007,46776.0
2018-01-10 14:40:00,13.66,13.68,13.65,13.66,188328.0,11.2007,11.2171,11.1925,11.2007,188328.0
2018-01-10 14:45:00,13.67,13.68,13.66,13.67,64408.0,11.2089,11.2171,11.2007,11.2089,64408.0
2018-01-10 14:50:00,13.67,13.68,13.67,13.67,44600.0,11.2089,11.2171,11.2089,11.2089,44600.0
2018-01-10 14:55:00,13.67,13.67,13.65,13.65,77224.0,11.2089,11.2089,11.1925,11.1925,77224.0
2018-01-10 15:00:00,13.65,13.66,13.65,13.66,56816.0,11.1925,11.2007,11.1925,11.2007,56816.0
2018-01-10 15:05:00,13.66,13.67,13.65,13.65,112140.0,11.2007,11.2089,11.1925,11.1925,112140.0
2018-01-10 15:10:00,13.65,13.67,13.65,13.65,52416.0,11.1925,11.2089,11.1925,11.1925,52416.0
2018-01-10 15:15:00,13.65,13.65,13.63,13.63,69840.0,11.1925,11.1925,11.1761,11.1761,69840.0
2018-01-10 15:20:00,13.63,13.65,13.63,13.65,79972.0,11.1761,11.1925,11.1761,11.1925,79972.0
2018-01-10 15:25:00,13.65,13.65,13.62,13.63,77060.0,11.1925,11.1925,11.1679,11.1761,77060.0
2018-01-10 15:30:00,13.63,13.64,13.63,13.63,116372.0,11.1761,11.1843,11.1761,11.1761,116372.0
2018-01-10 15:35:00,13.64,13.65,13.63,13.64,78320.0,11.1843,11.1925,11.1761,11.1843,78320.0
2018-01-10 15:40:00,13.64,13.64,13.62,13.63,92644.0,11.1843,11.1843,11.1679,11.1761,92644.0
2018-01-10 15:45:00,13.63,13.63,13.6,13.6,305760.0,11.1761,11.1761,11.1515,11.1515,305760.0
2018-01-10 15:50:00,13.61,13.61,13.6,13.6,179044.0,11.1597,11.1597,11.1515,11.1515,179044.0
2018-01-10 15:55:00,13.6,13.61,13.59,13.61,547644.0,11.1515,11.1597,11.1433,11.1597,547644.0
2018-01-11 09:30:00,13.63,13.67,13.59,13.59,141092.0,11.1761,11.2089,11.1433,11.1433,141092.0
2018-01-11 09:35:00,13.58,13.62,13.58,13.61,82696.0,11.1351,11.1679,11.1351,11.1597,82696.0
2018-01-11 09:40:00,13.61,13.65,13.61,13.65,59772.0,11.1597,11.1925,11.1597,11.1925,59772.0
2018-01-11 09:45:00,13.65,13.7,13.65,13.7,28204.0,11.1925,11.2335,11.1925,11.2335,28204.0
2018-01-11 09:50:00,13.7,13.72,13.69,13.72,37892.0,11.2335,11.2499,11.2253,11.2499,37892.0
2018-01-11 09:55:00,13.72,13.74,13.71,13.73,65256.0,11.2499,11.2663,11.2417,11.2581,65256.0
2018-01-11 10:00:00,13.73,13.74,13.72,13.73,107484.0,11.2581,11.2663,11.2499,11.2581,107484.0
2018-01-11 10:05:00,13.73,13.73,13.72,13.72,68400.0,11.2581,11.2581,11.2499,11.2499,68400.0
2018-01-11 10:10:00,13.72,13.72,13.68,13.68,57212.0,11.2499,11.2499,11.2171,11.2171,57212.0
2018-01-11 10:15:00,13.69,13.7,13.68,13.68,77956.0,11.2253,11.2335,11.2171,11.2171,77956.0
2018-01-11 10:20:00,13.68,13.68,13.66,13.67,180628.0,11.2171,11.2171,11.2007,11.2089,180628.0
2018-01-11 10:25:00,13.67,13.7,13.67,13.69,77900.0,11.2089,11.2335,11.2089,11.2253,77900.0
2018-01-11 10:30:00,13.7,13.7,13.66,13.66,60880.0,11.2335,11.2335,11.2007,11.2007,60880.0
2018-01-11 10:35:00,13.67,13.67,13.63,13.63,47100.0,11.2089,11.2089,11.1761,11.1761,47100.0
2018-01-11 10:40:00,13.63,13.66,13.63,13.66,63784.0,11.1761,11.2007,11.1761,11.2007,63784.0
2018-01-11 10:45:00,13.65,13.66,13.65,13.65,24064.0,11.1925,11.2007,11.1925,11.1925,24064.0
2018-01-11 10:50:00,13.65,13.68,13.65,13.67,51784.0,11.1925,11.2171,11.1925,11.2089,51784.0
2018-01-11 10:55:00,13.68,13.7,13.66,13.69,464540.0,11.2171,11.2335,11.2007,11.2253,464540.0
2018-01-11 11:00:00,13.69,13.7,13.68,13.69,188692.0,11.2253,11.2335,11.2171,11.2253,188692.0
2018-01-11 11:05:00,13.69,13.7,13.68,13.7,80176.0,11.2253,11.2335,11.2171,11.2335,80176.0
2018-01-11 11:10:00,13.69,13.7,13.67,13.67,57572.0,11.2253,11.2335,11.2089,11.2089,57572.0
2018-01-11 11:15:00,13.67,13.7,13.65,13.7,33744.0,11.2089,11.2335,11.1925,11.2335,33744.0
2018-01-11 11:20:00,13.7,13.7,13.67,13.68,47716.0,11.2335,11.2335,11.2089,11.2171,47716.0
2018-01-11 11:25:00,13.68,13.68,13.65,13.65,43788.0,11.2171,11.2171,11.1925,11.1925,43788.0
2018-01-11 11:30:00,13.65,13.67,13.65,13.66,27600.0,11.1925,11.2089,11.1925,11.2007,27600.0
2018-01-11 11:35:00,13.67,13.7,13.67,13.7,27080.0,11.2089,11.2335,11.2089,11.2335,27080.0
2018-01-11 11:40:00,13.7,13.7,13.68,13.69,41908.0,11.2335,11.2335,11.2171,11.2253,41908.0
2018-01-11 11:45:00,13.68,13.71,13.68,13.71,43492.0,11.2171,11.2417,11.2171,11.2417,43492.0
2018-01-11 11:50:00,13.71,13.72,13.71,13.72,36228.0,11.2417,11.2499,11.2417,11.2499,36228.0
2018-01-11 11:55:00,13.72,13.72,13.7,13.7,42980.0,11.2499,11.2499,11.2335,11.2335,42980.0
2018-01-11 12:00:00,13.7,13.73,13.7,13.72,349336.0,11.2335,11.2581,11.2335,11.2499,349336.0
2018-01-11 12:05:00,13.73,13.73,13.7,13.71,119896.0,11.2581,11.2581,11.2335,11.2417,119896.0
2018-01-11 12:10:00,13.72,13.72,13.71,13.72,46024.0,11.2499,11.2499,11.2417,11.2499,46024.0
2018-01-11 12:15:00,13.73,13.74,13.72,13.72,22316.0,11.2581,11.2663,11.2499,11.2499,22316.0
2018-01-11 12:20:00,13.72,13.72,13.71,13.72,33436.0,11.2499,11.2499,11.2417,11.2499,33436.0
2018-01-11 12:25:00,13.71,13.74,13.71,13.74,98960.0,11.2417,11.2663,11.2417,11.2663,98960.0
2018-01-11 12:30:00,13.74,13.74,13.73,13.73,248568.0,11.2663,11.2663,11.2581,11.2581,248568.0
2018-01-11 12:35:00,13.73,13.75,13.73,13.75,28400.0,11.2581,11.2745,11.2581,11.2745,28400.0
2018-01-11 12:40:00,13.75,13.75,13.73,13.74,36300.0,11.2745,11.2745,11.2581,11.2663,36300.0
2018-01-11 12:45:00,13.74,13.77,13.74,13.77,47120.0,11.2663,11.2909,11.2663,11.2909,47120.0
2018-01-11 12:50:00,13.76,13.77,13.75,13.76,48340.0,11.2827,11.2909,11.2745,11.2827,48340.0
2018-01-11 12:55:00,13.76,13.77,13.76,13.76,28856.0,11.2827,11.2909,11.2827,11.2827,28856.0
2018-01-11 13:00:00,13.76,13.76,13.73,13.73,29464.0,11.2827,11.2827,11.2581,11.2581,29464.0
2018-01-11 13:05:00,13.74,13.75,13.73,13.74,51172.0,11.2663,11.2745,11.2581,11.2663,51172.0
2018-01-11 13:10:00,13.74,13.74,13.73,13.74,34092.0,11.2663,11.2663,11.2581,11.2663,34092.0
2018-01-11 13:15:00,13.74,13.75,13.74,13.74,32868.0,11.2663,11.2745,11.2663,11.2663,32868.0
2018-01-11 13:20:00,13.75,13.76,13.74,13.74,53720.0,11.2745,11.2827,11.2663,11.2663,53720.0
2018-01-11 13:25:00,13.74,13.75,13.74,13.75,44604.0,11.2663,11.2745,11.2663,11.2745,44604.0
2018-01-11 13:30:00,13.75,13.75,13.74,13.74,23600.0,11.2745,11.2745,11.2663,11.2663,23600.0
2018-01-11 13:35:00,13.74,13.76,13.73,13.73,241528.0,11.2663,11.2827,11.2581,11.2581,241528.0
2018-01-11 13:40:00,13.73,13.76,13.72,13.74,61576.0,11.2581,11.2827,11.2499,11.2663,61576.0
2018-01-11 13:45:00,13.74,13.75,13.74,13.74,89340.0,11.2663,11.2745,11.2663,11.2663,89340.0
2018-01-11 13:50:00,13.74,13.74,13.73,13.73,19620.0,11.2663,11.2663,11.2581,11.2581,19620.0
2018-01-11 13:55:00,13.73,13.74,13.73,13.74,155492.0,11.2581,11.2663,11.2581,11.2663,155492.0
2018-01-11 14:00:00,13.74,13.76,13.73,13.76,188932.0,11.2663,11.2827,11.2581,11.2827,188932.0
2018-01-11 14:05:00,13.76,13.76,13.74,13.74,103208.0,11.2827,11.2827,11.2663,11.2663,103208.0
2018-01-11 14:10:00,13.75,13.76,13.74,13.75,35132.0,11.2745,11.2827,11.2663,11.2745,35132.0
2018-01-11 14:15:00,13.75,13.76,13.75,13.75,42616.0,11.2745,11.2827,11.2745,11.2745,42616.0
2018-01-11 14:20:00,13.75,13.76,13.74,13.75,63428.0,11.2745,11.2827,11.2663,11.2745,63428.0
2018-01-11 14:25:00,13.74,13.75,13.74,13.75,42180.0,11.2663,11.2745,11.2663,11.2745,42180.0
2018-01-11 14:30:00,13.75,13.76,13.74,13.75,34808.0,11.2745,11.2827,11.2663,11.2745,34808.0
2018-01-11 14:35:00,13.75,13.75,13.74,13.74,25912.0,11.2745,11.2745,11.2663,11.2663,25912.0
2018-01-11 14:40:00,13.74,13.74,13.73,13.73,19168.0,11.2663,11.2663,11.2581,11.2581,19168.0
2018-01-11 14:45:00,13.73,13.73,13.72,13.73,26148.0,11.2581,11.2581,11.2499,11.2581,26148.0
2018-01-11 14:50:00,13.73,13.74,13.73,13.74,26100.0,11.2581,11.2663,11.2581,11.2663,26100.0
2018-01-11 14:55:00,13.73,13.74,13.73,13.74,42828.0,11.2581,11.2663,11.2581,11.2663,42828.0
2018-01-11 15:00:00,13.74,13.75,13.73,13.75,32848.0,11.2663,11.2745,11.2581,11.2745,32848.0
2018-01-11 15:05:00,13.75,13.76,13.75,13.76,49768.0,11.2745,11.2827,11.2745,11.2827,49768.0
2018-01-11 15:10:00,13.76,13.78,13.76,13.77,41636.0,11.2827,11.2991,11.2827,11.2909,41636.0
2018-01-11 15:15:00,13.77,13.78,13.76,13.78,77088.0,11.2909,11.2991,11.2827,11.2991,77088.0
2018-01-11 15:20:00,13.77,13.78,13.77,13.78,61336.0,11.2909,11.2991,11.2909,11.2991,61336.0
2018-01-11 15:25:00,13.78,13.79,13.76,13.78,83392.0,11.2991,11.3073,11.2827,11.2991,83392.0
2018-01-11 15:30:00,13.77,13.77,13.76,13.77,58884.0,11.2909,11.2909,11.2827,11.2909,58884.0
2018-01-11 15:35:00,13.77,13.78,13.76,13.77,92544.0,11.2909,11.2991,11.2827,11.2909,92544.0
2018-01-11 15:40:00,13.77,13.77,13.76,13.77,90868.0,11.2909,11.2909,11.2827,11.2909,90868.0
2018-01-11 15:45:00,13.77,13.77,13.76,13.76,129044.0,11.2909,11.2909,11.2827,11.2827,129044.0
2018-01-11 15:50:00,13.76,13.77,13.76,13.76,203644.0,11.2827,11.2909,11.2827,11.2827,203644.0
2018-01-11 15:55:00,13.77,13.77,13.76,13.77,326972.0,11.2909,11.2909,11.2827,11.2909,326972.0
2018-01-12 09:30:00,13.84,13.88,13.79,13.85,113552.0,11.3483,11.3811,11.3073,11.3565,113552.0
2018-01-12 09:35:00,13.85,13.88,13.82,13.85,65108.0,11.3565,11.3811,11.3319,11.3565,65108.0
2018-01-12 09:40:00,13.84,13.84,13.81,13.81,84432.0,11.3483,11.3483,11.3237,11.3237,84432.0
2018-01-12 09:45:00,13.81,13.84,13.8,13.83,212036.0,11.3237,11.3483,11.3155,11.3401,212036.0
2018-01-12 09:50:00,13.83,13.87,13.83,13.87,68580.0,11.3401,11.3729,11.3401,11.3729,68580.0
2018-01-12 09:55:00,13.87,13.87,13.83,13.83,49400.0,11.3729,11.3729,11.3401,11.3401,49400.0
2018-01-12 10:00:00,13.83,13.85,13.83,13.83,39200.0,11.3401,11.3565,11.3401,11.3401,39200.0
2018-01-12 10:05:00,13.83,13.84,13.81,13.83,112928.0,11.3401,11.3483,11.3237,11.3401,112928.0
2018-01-12 10:10:00,13.83,13.86,13.82,13.85,54096.0,11.3401,11.3647,11.3319,11.3565,54096.0
2018-01-12 10:15:00,13.85,13.85,13.83,13.84,112836.0,11.3565,11.3565,11.3401,11.3483,112836.0
2018-01-12 10:20:00,13.84,13.86,13.84,13.85,134460.0,11.3483,11.3647,11.3483,11.3565,134460.0
2018-01-12 10:25:00,13.85,13.86,13.84,13.86,105272.0,11.3565,11.3647,11.3483,11.3647,105272.0
2018-01-12 10:30:00,13.86,13.87,13.85,13.87,38364.0,11.3647,11.3729,11.3565,11.3729,38364.0
2018-01-12 10:35:00,13.86,13.87,13.84,13.84,66980.0,11.3647,11.3729,11.3483,11.3483,66980.0
2018-01-12 10:40:00,13.85,13.86,13.84,13.86,57972.0,11.3565,11.3647,11.3483,11.3647,57972.0
2018-01-12 10:45:00,13.86,13.86,13.83,13.83,50588.0,11.3647,11.3647,11.3401,11.3401,50588.0
2018-01-12 10:50:00,13.83,13.85,13.83,13.84,53148.0,11.3401,11.3565,11.3401,11.3483,53148.0
2018-01-12 10:55:00,13.85,13.85,13.81,13.81,50792.0,11.3565,11.3565,11.3237,11.3237,50792.0
2018-01-12 11:00:00,13.81,13.82,13.8,13.81,56772.0,11.3237,11.3319,11.3155,11.3237,56772.0
2018-01-12 11:05:00,13.81,13.81,13.79,13.8,63604.0,11.3237,11.3237,11.3073,11.3155,63604.0
2018-01-12 11:10:00,13.8,13.81,13.78,13.79,17708.0,11.3155,11.3237,11.2991,11.3073,17708.0
2018-01-12 11:15:00,13.79,13.81,13.77,13.78,61620.0,11.3073,11.3237,11.2909,11.2991,61620.0
2018-01-12 11:20:00,13.77,13.81,13.77,13.81,96784.0,11.2909,11.3237,11.2909,11.3237,96784.0
2018-01-12 11:25:00,13.81,13.82,13.8,13.81,23152.0,11.3237,11.3319,11.3155,11.3237,23152.0
2018-01-12 11:30:00,13.8,13.82,13.8,13.81,42936.0,11.3155,11.3319,11.3155,11.3237,42936.0
2018-01-12 11:35:00,13.81,13.81,13.79,13.81,69608.0,11.3237,11.3237,11.3073,11.3237,69608.0
2018-01-12 11:40:00,13.81,13.81,13.8,13.81,48672.0,11.3237,11.3237,11.3155,11.3237,48672.0
2018-01-12 11:45:00,13.81,13.83,13.81,13.81,57276.0,11.3237,11.3401,11.3237,11.3237,57276.0
2018-01-12 11:50:00,13.82,13.82,13.81,13.81,30708.0,11.3319,11.3319,11.3237,11.3237,30708.0
2018-01-12 11:55:00,13.81,13.82,13.8,13.81,46420.0,11.3237,11.3319,11.3155,11.3237,46420.0
2018-01-12 12:00:00,13.81,13.81,13.8,13.8,59112.0,11.3237,11.3237,11.3155,11.3155,59112.0
2018-01-12 12:05:00,13.79,13.81,13.79,13.81,24644.0,11.3073,11.3237,11.3073,11.3237,24644.0
2018-01-12 12:10:00,13.81,13.82,13.81,13.82,22288.0,11.3237,11.3319,11.3237,11.3319,22288.0
2018-01-12 12:15:00,13.82,13.84,13.82,13.83,48484.0,11.3319,11.3483,11.3319,11.3401,48484.0
2018-01-12 12:20:00,13.83,13.84,13.82,13.82,40204.0,11.3401,11.3483,11.3319,11.3319,40204.0
2018-01-12 12:25:00,13.83,13.85,13.82,13.84,35856.0,11.3401,11.3565,11.3319,11.3483,35856.0
2018-01-12 12:30:00,13.84,13.84,13.82,13.83,53780.0,11.3483,11.3483,11.3319,11.3401,53780.0
2018-01-12 12:35:00,13.82,13.82,13.81,13.81,41844.0,11.3319,11.3319,11.3237,11.3237,41844.0
2018-01-12 12:40:00,13.81,13.82,13.8,13.81,18000.0,11.3237,11.3319,11.3155,11.3237,18000.0
2018-01-12 12:45:00,13.8,13.81,13.8,13.81,78792.0,11.3155,11.3237,11.3155,11.3237,78792.0
2018-01-12 12:50:00,13.8,13.82,13.8,13.82,89788.0,11.3155,11.3319,11.3155,11.3319,89788.0
2018-01-12 12:55:00,13.82,13.83,13.82,13.83,29556.0,11.3319,11.3401,11.3319,11.3401,29556.0
2018-01-12 13:00:00,13.83,13.84,13.82,13.83,58176.0,11.3401,11.3483,11.3319,11.3401,58176.0
2018-01-12 13:05:00,13.83,13.83,13.81,13.82,60948.0,11.3401,11.3401,11.3237,11.3319,60948.0
2018-01-12 13:10:00,13.81,13.83,13.81,13.82,39952.0,11.3237,11.3401,11.3237,11.3319,39952.0
2018-01-12 13:15:00,13.82,13.82,13.81,13.82,28264.0,11.3319,11.3319,11.3237,11.3319,28264.0
2018-01-12 13:20:00,13.82,13.83,13.82,13.82,31500.0,11.3319,11.3401,11.3319,11.3319,31500.0
2018-01-12 13:25:00,13.82,13.83,13.82,13.83,23344.0,11.3319,11.3401,11.3319,11.3401,23344.0
2018-01-12 13:30:00,13.83,13.84,13.82,13.84,47124.0,11.3401,11.3483,11.3319,11.3483,47124.0
2018-01-12 13:35:00,13.83,13.84,13.83,13.84,22972.0,11.3401,11.3483,11.3401,11.3483,22972.0
2018-01-12 13:40:00,13.85,13.85,13.84,13.85,44524.0,11.3565,11.3565,11.3483,11.3565,44524.0
2018-01-12 13:45:00,13.85,13.85,13.84,13.85,21548.0,11.3565,11.3565,11.3483,11.3565,21548.0
2018-01-12 13:50:00,13.85,13.85,13.84,13.84,38112.0,11.3565,11.3565,11.3483,11.3483,38112.0
2018-01-12 13:55:00,13.84,13.84,13.83,13.84,31376.0,11.3483,11.3483,11.3401,11.3483,31376.0
2018-01-12 14:00:00,13.84,13.85,13.84,13.85,34092.0,11.3483,11.3565,11.3483,11.3565,34092.0
2018-01-12 14:05:00,13.85,13.85,13.84,13.85,43048.0,11.3565,11.3565,11.3483,11.3565,43048.0
2018-01-12 14:10:00,13.85,13.86,13.84,13.86,23808.0,11.3565,11.3647,11.3483,11.3647,23808.0
2018-01-12 14:15:00,13.86,13.87,13.85,13.86,53800.0,11.3647,11.3729,11.3565,11.3647,53800.0
2018-01-12 14:20:00,13.87,13.87,13.86,13.87,83944.0,11.3729,11.3729,11.3647,11.3729,83944.0
2018-01-12 14:25:00,13.87,13.88,13.87,13.88,197580.0,11.3729,11.3811,11.3729,11.3811,197580.0
2018-01-12 14:30:00,13.88,13.88,13.87,13.87,36512.0,11.3811,11.3811,11.3729,11.3729,36512.0
2018-01-12 14:35:00,13.87,13.87,13.83,13.84,68116.0,11.3729,11.3729,11.3401,11.3483,68116.0
2018-01-12 14:40:00,13.83,13.84,13.82,13.84,59796.0,11.3401,11.3483,11.3319,11.3483,59796.0
2018-01-12 14:45:00,13.84,13.84,13.83,13.84,52544.0,11.3483,11.3483,11.3401,11.3483,52544.0
2018-01-12 14:50:00,13.84,13.85,13.84,13.85,41408.0,11.3483,11.3565,11.3483,11.3565,41408.0
2018-01-12 14:55:00,13.85,13.86,13.84,13.86,40704.0,11.3565,11.3647,11.3483,11.3647,40704.0
2018-01-12 15:00:00,13.85,13.86,13.85,13.86,40364.0,11.3565,11.3647,11.3565,11.3647,40364.0
2018-01-12 15:05:00,13.86,13.87,13.85,13.86,57460.0,11.3647,11.3729,11.3565,11.3647,57460.0
2018-01-12 15:10:00,13.86,13.86,13.84,13.84,36176.0,11.3647,11.3647,11.3483,11.3483,36176.0
2018-01-12 15:15:00,13.84,13.84,13.83,13.84,25988.0,11.3483,11.3483,11.3401,11.3483,25988.0
2018-01-12 15:20:00,13.84,13.86,13.84,13.86,70952.0,11.3483,11.3647,11.3483,11.3647,70952.0
2018-01-12 15:25:00,13.86,13.87,13.85,13.85,88372.0,11.3647,11.3729,11.3565,11.3565,88372.0
2018-01-12 15:30:00,13.85,13.86,13.85,13.86,97472.0,11.3565,11.3647,11.3565,11.3647,97472.0
2018-01-12 15:35:00,13.86,13.87,13.85,13.87,60196.0,11.3647,11.3729,11.3565,11.3729,60196.0
2018-01-12 15:40:00,13.87,13.87,13.85,13.85,139916.0,11.3729,11.3729,11.3565,11.3565,139916.0
2018-01-12 15:45:00,13.85,13.87,13.85,13.87,124408.0,11.3565,11.3729,11.3565,11.3729,124408.0
2018-01-12 15:50:00,13.88,13.9,13.87,13.88,403128.0,11.3811,11.3975,11.3729,11.3811,403128.0
2018-01-12 15:55:00,13.88,13.9,13.88,13.9,1139156.0,11.3811,11.3975,11.3811,11.3975,1139156.0
2018-01-16 09:30:00,13.99,14.0,13.92,13.99,229532.0,11.4713,11.4795,11.4139,11.4713,229532.0
2018-01-16 09:35:00,13.97,13.98,13.88,13.88,203372.0,11.4549,11.4631,11.3811,11.3811,203372.0
2018-01-16 09:40:00,13.89,13.91,13.87,13.88,215324.0,11.3893,11.4057,11.3729,11.3811,215324.0
2018-01-16 09:45:00,13.88,13.99,13.88,13.95,218000.0,11.3811,11.4713,11.3811,11.4385,218000.0
2018-01-16 09:50:00,13.95,13.96,13.94,13.94,105468.0,11.4385,11.4467,11.4303,11.4303,105468.0
2018-01-16 09:55:00,13.94,13.96,13.93,13.94,73572.0,11.4303,11.4467,11.4221,11.4303,73572.0
2018-01-16 10:00:00,13.94,13.95,13.93,13.94,83232.0,11.4303,11.4385,11.4221,11.4303,83232.0
2018-01-16 10:05:00,13.94,14.01,13.93,14.01,263108.0,11.4303,11.4877,11.4221,11.4877,263108.0
2018-01-16 10:10:00,14.01,14.03,13.98,14.03,151624.0,11.4877,11.5041,11.4631,11.5041,151624.0
2018-01-16 10:15:00,14.03,14.04,14.02,14.03,80132.0,11.5041,11.5123,11.4959,11.5041,80132.0
2018-01-16 10:20:00,14.03,14.03,14.01,14.01,75636.0,11.5041,11.5041,11.4877,11.4877,75636.0
2018-01-16 10:25:00,14.01,14.02,14.0,14.02,75020.0,11.4877,11.4959,11.4795,11.4959,75020.0
2018-01-16 10:30:00,14.02,14.02,13.98,13.98,104884.0,11.4959,11.4959,11.4631,11.4631,104884.0
2018-01-16 10:35:00,13.98,13.99,13.95,13.98,215992.0,11.4631,11.4713,11.4385,11.4631,215992.0
2018-01-16 10:40:00,13.99,13.99,13.97,13.99,131752.0,11.4713,11.4713,11.4549,11.4713,131752.0
2018-01-16 10:45:00,13.99,14.01,13.99,14.0,78124.0,11.4713,11.4877,11.4713,11.4795,78124.0
2018-01-16 10:50:00,14.0,14.02,13.99,14.01,104956.0,11.4795,11.4959,11.4713,11.4877,104956.0
2018-01-16 10:55:00,14.01,14.02,13.99,13.99,133872.0,11.4877,11.4959,11.4713,11.4713,133872.0
2018-01-16 11:00:00,13.99,13.99,13.96,13.98,120656.0,11.4713,11.4713,11.4467,11.4631,120656.0
2018-01-16 11:05:00,13.98,14.01,13.98,13.98,158856.0,11.4631,11.4877,11.4631,11.4631,158856.0
2018-01-16 11:10:00,13.98,14.01,13.98,13.98,79224.0,11.4631,11.4877,11.4631,11.4631,79224.0
2018-01-16 11:15:00,13.98,14.03,13.98,14.01,84680.0,11.4631,11.5041,11.4631,11.4877,84680.0
2018-01-16 11:20:00,14.02,14.02,14.0,14.01,81876.0,11.4959,11.4959,11.4795,11.4877,81876.0
2018-01-16 11:25:00,14.01,14.03,13.99,14.02,54364.0,11.4877,11.5041,11.4713,11.4959,54364.0
2018-01-16 11:30:00,14.01,14.02,14.0,14.01,105672.0,11.4877,11.4959,11.4795,11.4877,105672.0
2018-01-16 11:35:00,14.01,14.01,13.96,13.96,128632.0,11.4877,11.4877,11.4467,11.4467,128632.0
2018-01-16 11:40:00,13.96,13.96,13.92,13.92,83720.0,11.4467,11.4467,11.4139,11.4139,83720.0
2018-01-16 11:45:00,13.92,13.94,13.91,13.94,75548.0,11.4139,11.4303,11.4057,11.4303,75548.0
2018-01-16 11:50:00,13.94,13.94,13.89,13.9,89476.0,11.4303,11.4303,11.3893,11.3975,89476.0
2018-01-16 11:55:00,13.89,13.92,13.89,13.92,102644.0,11.3893,11.4139,11.3893,11.4139,102644.0
2018-01-16 12:00:00,13.92,13.94,13.91,13.93,65452.0,11.4139,11.4303,11.4057,11.4221,65452.0
2018-01-16 12:05:00,13.93,13.94,13.92,13.93,69012.0,11.4221,11.4303,11.4139,11.4221,69012.0
2018-01-16 12:10:00,13.93,13.99,13.93,13.98,328492.0,11.4221,11.4713,11.4221,11.4631,328492.0
2018-01-16 12:15:00,13.98,13.99,13.97,13.98,73016.0,11.4631,11.4713,11.4549,11.4631,73016.0
2018-01-16 12:20:00,13.98,13.99,13.97,13.97,66824.0,11.4631,11.4713,11.4549,11.4549,66824.0
2018-01-16 12:25:00,13.97,13.99,13.97,13.99,58912.0,11.4549,11.4713,11.4549,11.4713,58912.0
2018-01-16 12:30:00,13.99,13.99,13.96,13.96,211336.0,11.4713,11.4713,11.4467,11.4467,211336.0
2018-01-16 12:35:00,13.96,13.99,13.95,13.97,65356.0,11.4467,11.4713,11.4385,11.4549,65356.0
2018-01-16 12:40:00,13.98,14.0,13.98,13.99,72036.0,11.4631,11.4795,11.4631,11.4713,72036.0
2018-01-16 12:45:00,13.99,13.99,13.98,13.98,138408.0,11.4713,11.4713,11.4631,11.4631,138408.0
2018-01-16 12:50:00,13.98,13.98,13.97,13.97,122352.0,11.4631,11.4631,11.4549,11.4549,122352.0
2018-01-16 12:55:00,13.97,13.98,13.97,13.97,113100.0,11.4549,11.4631,11.4549,11.4549,113100.0
2018-01-16 13:00:00,13.97,13.97,13.95,13.95,131540.0,11.4549,11.4549,11.4385,11.4385,131540.0
2018-01-16 13:05:00,13.95,13.96,13.94,13.95,97436.0,11.4385,11.4467,11.4303,11.4385,97436.0
2018-01-16 13:10:00,13.95,13.98,13.95,13.97,71364.0,11.4385,11.4631,11.4385,11.4549,71364.0
2018-01-16 13:15:00,13.97,14.0,13.97,13.99,105132.0,11.4549,11.4795,11.4549,11.4713,105132.0
2018-01-16 13:20:00,13.99,14.0,13.97,13.97,52456.0,11.4713,11.4795,11.4549,11.4549,52456.0
2018-01-16 13:25:00,13.96,13.98,13.96,13.98,38248.0,11.4467,11.4631,11.4467,11.4631,38248.0
2018-01-16 13:30:00,13.98,13.98,13.96,13.96,38028.0,11.4631,11.4631,11.4467,11.4467,38028.0
2018-01-16 13:35:00,13.95,13.97,13.95,13.97,50040.0,11.4385,11.4549,11.4385,11.4549,50040.0
2018-01-16 13:40:00,13.96,13.97,13.95,13.96,20644.0,11.4467,11.4549,11.4385,11.4467,20644.0
2018-01-16 13:45:00,13.97,13.97,13.96,13.96,40800.0,11.4549,11.4549,11.4467,11.4467,40800.0
2018-01-16 13:50:00,13.96,13.97,13.94,13.94,39720.0,11.4467,11.4549,11.4303,11.4303,39720.0
2018-01-16 13:55:00,13.94,13.96,13.93,13.95,83128.0,11.4303,11.4467,11.4221,11.4385,83128.0
2018-01-16 14:00:00,13.95,13.96,13.93,13.94,76124.0,11.4385,11.4467,11.4221,11.4303,76124.0
2018-01-16 14:05:00,13.94,13.94,13.92,13.92,97768.0,11.4303,11.4303,11.4139,11.4139,97768.0
2018-01-16 14:10:00,13.92,13.93,13.9,13.91,92816.0,11.4139,11.4221,11.3975,11.4057,92816.0
2018-01-16 14:15:00,13.91,13.91,13.88,13.88,108336.0,11.4057,11.4057,11.3811,11.3811,108336.0
2018-01-16 14:20:00,13.88,13.88,13.86,13.87,94420.0,11.3811,11.3811,11.3647,11.3729,94420.0
2018-01-16 14:25:00,13.87,13.88,13.85,13.85,91556.0,11.3729,11.3811,11.3565,11.3565,91556.0
2018-01-16 14:30:00,13.86,13.87,13.83,13.83,119116.0,11.3647,11.3729,11.3401,11.3401,119116.0
2018-01-16 14:35:00,13.83,13.83,13.8,13.81,105740.0,11.3401,11.3401,11.3155,11.3237,105740.0
2018-01-16 14:40:00,13.8,13.81,13.77,13.78,145976.0,11.3155,11.3237,11.2909,11.2991,145976.0
2018-01-16 14:45:00,13.78,13.8,13.76,13.79,83564.0,11.2991,11.3155,11.2827,11.3073,83564.0
2018-01-16 14:50:00,13.8,13.83,13.79,13.82,106184.0,11.3155,11.3401,11.3073,11.3319,106184.0
2018-01-16 14:55:00,13.82,13.84,13.82,13.84,61224.0,11.3319,11.3483,11.3319,11.3483,61224.0
2018-01-16 15:00:00,13.84,13.89,13.83,13.89,198632.0,11.3483,11.3893,11.3401,11.3893,198632.0
2018-01-16 15:05:00,13.89,13.9,13.87,13.9,204036.0,11.3893,11.3975,11.3729,11.3975,204036.0
2018-01-16 15:10:00,13.9,13.9,13.88,13.88,157060.0,11.3975,11.3975,11.3811,11.3811,157060.0
2018-01-16 15:15:00,13.88,13.88,13.86,13.87,127332.0,11.3811,11.3811,11.3647,11.3729,127332.0
2018-01-16 15:20:00,13.88,13.89,13.86,13.86,115064.0,11.3811,11.3893,11.3647,11.3647,115064.0
2018-01-16 15:25:00,13.86,13.87,13.85,13.86,168744.0,11.3647,11.3729,11.3565,11.3647,168744.0
2018-01-16 15:30:00,13.86,13.86,13.84,13.85,152880.0,11.3647,11.3647,11.3483,11.3565,152880.0
2018-01-16 15:35:00,13.85,13.87,13.85,13.86,389660.0,11.3565,11.3729,11.3565,11.3647,389660.0
2018-01-16 15:40:00,13.86,13.89,13.86,13.86,230856.0,11.3647,11.3893,11.3647,11.3647,230856.0
2018-01-16 15:45:00,13.86,13.86,13.85,13.86,333816.0,11.3647,11.3647,11.3565,11.3647,333816.0
2018-01-16 15:50:00,13.86,13.86,13.84,13.85,581000.0,11.3647,11.3647,11.3483,11.3565,581000.0
2018-01-16 15:55:00,13.85,13.88,13.85,13.86,815972.0,11.3565,11.3811,11.3565,11.3647,815972.0
2018-01-17 09:30:00,13.2,13.51,13.05,13.27,929492.0,10.8235,11.0777,10.7005,10.8809,929492.0
2018-01-17 09:35:00,13.26,13.36,13.13,13.31,510228.0,10.8727,10.9547,10.7661,10.9137,510228.0
2018-01-17 09:40:00,13.3,13.37,13.24,13.33,580988.0,10.9055,10.9629,10.8563,10.9301,580988.0
2018-01-17 09:45:00,13.31,13.33,13.24,13.27,610408.0,10.9137,10.9301,10.8563,10.8809,610408.0
2018-01-17 09:50:00,13.27,13.28,13.15,13.23,812680.0,10.8809,10.8891,10.7825,10.8481,812680.0
2018-01-17 09:55:00,13.24,13.24,13.15,13.16,408188.0,10.8563,10.8563,10.7825,10.7907,408188.0
2018-01-17 10:00:00,13.15,13.23,13.12,13.23,327184.0,10.7825,10.8481,10.7579,10.8481,327184.0
2018-01-17 10:05:00,13.22,13.29,13.2,13.29,607116.0,10.8399,10.8973,10.8235,10.8973,607116.0
2018-01-17 10:10:00,13.29,13.42,13.27,13.38,529868.0,10.8973,11.0039,10.8809,10.9711,529868.0
2018-01-17 10:15:00,13.4,13.45,13.39,13.45,247520.0,10.9875,11.0285,10.9793,11.0285,247520.0
2018-01-17 10:20:00,13.44,13.49,13.41,13.45,659380.0,11.0203,11.0613,10.9957,11.0285,659380.0
2018-01-17 10:25:00,13.45,13.46,13.41,13.43,853572.0,11.0285,11.0367,10.9957,11.0121,853572.0
2018-01-17 10:30:00,13.42,13.45,13.34,13.34,549116.0,11.0039,11.0285,10.9383,10.9383,549116.0
2018-01-17 10:35:00,13.34,13.35,13.3,13.31,575472.0,10.9383,10.9465,10.9055,10.9137,575472.0
2018-01-17 10:40:00,13.3,13.33,13.29,13.29,326136.0,10.9055,10.9301,10.8973,10.8973,326136.0
2018-01-17 10:45:00,13.29,13.29,13.12,13.12,491940.0,10.8973,10.8973,10.7579,10.7579,491940.0
2018-01-17 10:50:00,13.12,13.13,12.97,13.01,1345836.0,10.7579,10.7661,10.6349,10.6677,1345836.0
2018-01-17 10:55:00,13.01,13.02,12.92,12.99,783124.0,10.6677,10.6759,10.5939,10.6513,783124.0
2018-01-17 11:00:00,13.02,13.02,12.95,12.97,385792.0,10.6759,10.6759,10.6185,10.6349,385792.0
2018-01-17 11:05:00,12.97,13.0,12.95,12.98,461960.0,10.6349,10.6595,10.6185,10.6431,461960.0
2018-01-17 11:10:00,12.98,13.05,12.97,13.03,476944.0,10.6431,10.7005,10.6349,10.6841,476944.0
2018-01-17 11:15:00,13.03,13.06,13.01,13.02,359576.0,10.6841,10.7087,10.6677,10.6759,359576.0
2018-01-17 11:20:00,13.01,13.02,12.97,12.98,374588.0,10.6677,10.6759,10.6349,10.6431,374588.0
2018-01-17 11:25:00,12.98,13.01,12.96,12.99,249396.0,10.6431,10.6677,10.6267,10.6513,249396.0
2018-01-17 11:30:00,12.99,13.04,12.97,13.03,276000.0,10.6513,10.6923,10.6349,10.6841,276000.0
2018-01-17 11:35:00,13.03,13.04,13.0,13.01,420492.0,10.6841,10.6923,10.6595,10.6677,420492.0
2018-01-17 11:40:00,13.01,13.06,13.01,13.01,290872.0,10.6677,10.7087,10.6677,10.6677,290872.0
2018-01-17 11:45:00,13.01,13.02,12.99,13.02,216084.0,10.6677,10.6759,10.6513,10.6759,216084.0
2018-01-17 11:50:00,13.02,13.02,12.98,13.0,158956.0,10.6759,10.6759,10.6431,10.6595,158956.0
2018-01-17 11:55:00,13.0,13.02,12.97,12.98,226684.0,10.6595,10.6759,10.6349,10.6431,226684.0
2018-01-17 12:00:00,12.98,12.98,12.95,12.96,218564.0,10.6431,10.6431,10.6185,10.6267,218564.0
2018-01-17 12:05:00,12.95,12.96,12.93,12.96,167008.0,10.6185,10.6267,10.6021,10.6267,167008.0
2018-01-17 12:10:00,12.96,12.97,12.91,12.93,273812.0,10.6267,10.6349,10.5857,10.6021,273812.0
2018-01-17 12:15:00,12.93,12.93,12.88,12.89,371260.0,10.6021,10.6021,10.5611,10.5693,371260.0
2018-01-17 12:20:00,12.9,12.93,12.88,12.92,353596.0,10.5775,10.6021,10.5611,10.5939,353596.0
2018-01-17 12:25:00,12.92,12.95,12.88,12.92,324140.0,10.5939,10.6185,10.5611,10.5939,324140.0
2018-01-17 12:30:00,12.92,13.03,12.9,13.01,636064.0,10.5939,10.6841,10.5775,10.6677,636064.0
2018-01-17 12:35:00,13.01,13.03,12.99,13.01,473484.0,10.6677,10.6841,10.6513,10.6677,473484.0
2018-01-17 12:40:00,13.01,13.08,12.98,13.07,609432.0,10.6677,10.7251,10.6431,10.7169,609432.0
2018-01-17 12:45:00,13.08,13.13,13.05,13.07,246000.0,10.7251,10.7661,10.7005,10.7169,246000.0
2018-01-17 12:50:00,13.07,13.08,13.06,13.06,168140.0,10.7169,10.7251,10.7087,10.7087,168140.0
2018-01-17 12:55:00,13.06,13.13,13.06,13.1,230648.0,10.7087,10.7661,10.7087,10.7415,230648.0
2018-01-17 13:00:00,13.1,13.11,13.07,13.09,189860.0,10.7415,10.7497,10.7169,10.7333,189860.0
2018-01-17 13:05:00,13.08,13.09,13.03,13.06,130732.0,10.7251,10.7333,10.6841,10.7087,130732.0
2018-01-17 13:10:00,13.06,13.08,13.03,13.06,286020.0,10.7087,10.7251,10.6841,10.7087,286020.0
2018-01-17 13:15:00,13.06,13.08,13.03,13.04,140732.0,10.7087,10.7251,10.6841,10.6923,140732.0
2018-01-17 13:20:00,13.04,13.05,13.04,13.04,192464.0,10.6923,10.7005,10.6923,10.6923,192464.0
2018-01-17 13:25:00,13.03,13.08,13.02,13.07,424304.0,10.6841,10.7251,10.6759,10.7169,424304.0
2018-01-17 13:30:00,13.07,13.07,13.05,13.05,116872.0,10.7169,10.7169,10.7005,10.7005,116872.0
2018-01-17 13:35:00,13.05,13.08,13.05,13.07,137932.0,10.7005,10.7251,10.7005,10.7169,137932.0
2018-01-17 13:40:00,13.07,13.1,13.06,13.09,147676.0,10.7169,10.7415,10.7087,10.7333,147676.0
2018-01-17 13:45:00,13.09,13.1,13.08,13.08,105620.0,10.7333,10.7415,10.7251,10.7251,105620.0
2018-01-17 13:50:00,13.08,13.08,13.05,13.07,160452.0,10.7251,10.7251,10.7005,10.7169,160452.0
2018-01-17 13:55:00,13.07,13.08,13.05,13.05,158656.0,10.7169,10.7251,10.7005,10.7005,158656.0
2018-01-17 14:00:00,13.05,13.07,13.04,13.06,109012.0,10.7005,10.7169,10.6923,10.7087,109012.0
2018-01-17 14:05:00,13.06,13.06,13.05,13.06,172936.0,10.7087,10.7087,10.7005,10.7087,172936.0
2018-01-17 14:10:00,13.06,13.08,13.06,13.07,119920.0,10.7087,10.7251,10.7087,10.7169,119920.0
2018-01-17 14:15:00,13.06,13.06,13.03,13.04,192532.0,10.7087,10.7087,10.6841,10.6923,192532.0
2018-01-17 14:20:00,13.04,13.06,13.04,13.05,204240.0,10.6923,10.7087,10.6923,10.7005,204240.0
2018-01-17 14:25:00,13.05,13.07,13.05,13.06,179024.0,10.7005,10.7169,10.7005,10.7087,179024.0
2018-01-17 14:30:00,13.06,13.09,13.05,13.09,163128.0,10.7087,10.7333,10.7005,10.7333,163128.0
2018-01-17 14:35:00,13.1,13.1,13.08,13.08,109940.0,10.7415,10.7415,10.7251,10.7251,109940.0
2018-01-17 14:40:00,13.08,13.09,13.08,13.08,137588.0,10.7251,10.7333,10.7251,10.7251,137588.0
2018-01-17 14:45:00,13.08,13.15,13.08,13.14,205644.0,10.7251,10.7825,10.7251,10.7743,205644.0
2018-01-17 14:50:00,13.14,13.14,13.12,13.12,130300.0,10.7743,10.7743,10.7579,10.7579,130300.0
2018-01-17 14:55:00,13.12,13.17,13.12,13.17,182920.0,10.7579,10.7989,10.7579,10.7989,182920.0
2018-01-17 15:00:00,13.17,13.17,13.14,13.15,163680.0,10.7989,10.7989,10.7743,10.7825,163680.0
2018-01-17 15:05:00,13.14,13.15,13.12,13.12,135752.0,10.7743,10.7825,10.7579,10.7579,135752.0
2018-01-17 15:10:00,13.12,13.12,13.09,13.09,227392.0,10.7579,10.7579,10.7333,10.7333,227392.0
2018-01-17 15:15:00,13.09,13.09,13.07,13.08,324024.0,10.7333,10.7333,10.7169,10.7251,324024.0
2018-01-17 15:20:00,13.07,13.08,13.06,13.07,320980.0,10.7169,10.7251,10.7087,10.7169,320980.0
2018-01-17 15:25:00,13.07,13.08,13.05,13.07,213544.0,10.7169,10.7251,10.7005,10.7169,213544.0
2018-01-17 15:30:00,13.07,13.1,13.07,13.1,295532.0,10.7169,10.7415,10.7169,10.7415,295532.0
2018-01-17 15:35:00,13.09,13.12,13.09,13.12,388232.0,10.7333,10.7579,10.7333,10.7579,388232.0
2018-01-17 15:40:00,13.12,13.12,13.1,13.1,444056.0,10.7579,10.7579,10.7415,10.7415,444056.0
2018-01-17 15:45:00,13.1,13.12,13.1,13.12,663764.0,10.7415,10.7579,10.7415,10.7579,663764.0
2018-01-17 15:50:00,13.12,13.12,13.07,13.07,792524.0,10.7579,10.7579,10.7169,10.7169,792524.0
2018-01-17 15:55:00,13.07,13.08,13.04,13.05,1167176.0,10.7169,10.7251,10.6923,10.7005,1167176.0
2018-01-18 09:30:00,13.09,13.22,13.09,13.15,558216.0,10.7333,10.8399,10.7333,10.7825,558216.0
2018-01-18 09:35:00,13.15,13.17,13.11,13.15,209516.0,10.7825,10.7989,10.7497,10.7825,209516.0
2018-01-18 09:40:00,13.15,13.17,13.12,13.17,449560.0,10.7825,10.7989,10.7579,10.7989,449560.0
2018-01-18 09:45:00,13.17,13.24,13.17,13.24,1127144.0,10.7989,10.8563,10.7989,10.8563,1127144.0
2018-01-18 09:50:00,13.24,13.26,13.21,13.22,664324.0,10.8563,10.8727,10.8317,10.8399,664324.0
2018-01-18 09:55:00,13.21,13.26,13.2,13.26,646396.0,10.8317,10.8727,10.8235,10.8727,646396.0
2018-01-18 10:00:00,13.26,13.26,13.22,13.24,404852.0,10.8727,10.8727,10.8399,10.8563,404852.0
2018-01-18 10:05:00,13.25,13.27,13.23,13.25,517128.0,10.8645,10.8809,10.8481,10.8645,517128.0
2018-01-18 10:10:00,13.25,13.38,13.24,13.34,810020.0,10.8645,10.9711,10.8563,10.9383,810020.0
2018-01-18 10:15:00,13.35,13.35,13.29,13.31,755040.0,10.9465,10.9465,10.8973,10.9137,755040.0
2018-01-18 10:20:00,13.31,13.32,13.29,13.3,180436.0,10.9137,10.9219,10.8973,10.9055,180436.0
2018-01-18 10:25:00,13.3,13.33,13.28,13.32,277764.0,10.9055,10.9301,10.8891,10.9219,277764.0
2018-01-18 10:30:00,13.32,13.33,13.3,13.31,209396.0,10.9219,10.9301,10.9055,10.9137,209396.0
2018-01-18 10:35:00,13.31,13.38,13.31,13.38,142092.0,10.9137,10.9711,10.9137,10.9711,142092.0
2018-01-18 10:40:00,13.38,13.47,13.37,13.47,766204.0,10.9711,11.0449,10.9629,11.0449,766204.0
2018-01-18 10:45:00,13.47,13.47,13.43,13.45,658584.0,11.0449,11.0449,11.0121,11.0285,658584.0
2018-01-18 10:50:00,13.45,13.47,13.4,13.41,710892.0,11.0285,11.0449,10.9875,10.9957,710892.0
2018-01-18 10:55:00,13.41,13.43,13.38,13.39,201016.0,10.9957,11.0121,10.9711,10.9793,201016.0
2018-01-18 11:00:00,13.4,13.4,13.38,13.38,139832.0,10.9875,10.9875,10.9711,10.9711,139832.0
2018-01-18 11:05:00,13.38,13.4,13.38,13.38,208688.0,10.9711,10.9875,10.9711,10.9711,208688.0
2018-01-18 11:10:00,13.39,13.43,13.38,13.41,299420.0,10.9793,11.0121,10.9711,10.9957,299420.0
2018-01-18 11:15:00,13.41,13.46,13.41,13.46,212980.0,10.9957,11.0367,10.9957,11.0367,212980.0
2018-01-18 11:20:00,13.46,13.46,13.4,13.4,221612.0,11.0367,11.0367,10.9875,10.9875,221612.0
2018-01-18 11:25:00,13.4,13.41,13.35,13.35,477320.0,10.9875,10.9957,10.9465,10.9465,477320.0
2018-01-18 11:30:00,13.35,13.36,13.29,13.35,351668.0,10.9465,10.9547,10.8973,10.9465,351668.0
2018-01-18 11:35:00,13.36,13.36,13.33,13.33,48276.0,10.9547,10.9547,10.9301,10.9301,48276.0
2018-01-18 11:40:00,13.34,13.34,13.31,13.34,172536.0,10.9383,10.9383,10.9137,10.9383,172536.0
2018-01-18 11:45:00,13.33,13.36,13.31,13.36,275540.0,10.9301,10.9547,10.9137,10.9547,275540.0
2018-01-18 11:50:00,13.35,13.39,13.34,13.39,72604.0,10.9465,10.9793,10.9383,10.9793,72604.0
2018-01-18 11:55:00,13.39,13.41,13.38,13.38,43420.0,10.9793,10.9957,10.9711,10.9711,43420.0
2018-01-18 12:00:00,13.38,13.38,13.34,13.36,90544.0,10.9711,10.9711,10.9383,10.9547,90544.0
2018-01-18 12:05:00,13.36,13.37,13.32,13.33,61000.0,10.9547,10.9629,10.9219,10.9301,61000.0
2018-01-18 12:10:00,13.33,13.35,13.31,13.35,239208.0,10.9301,10.9465,10.9137,10.9465,239208.0
2018-01-18 12:15:00,13.35,13.36,13.35,13.36,70108.0,10.9465,10.9547,10.9465,10.9547,70108.0
2018-01-18 12:20:00,13.36,13.36,13.34,13.35,74536.0,10.9547,10.9547,10.9383,10.9465,74536.0
2018-01-18 12:25:00,13.34,13.36,13.34,13.36,36444.0,10.9383,10.9547,10.9383,10.9547,36444.0
2018-01-18 12:30:00,13.36,13.37,13.34,13.34,30096.0,10.9547,10.9629,10.9383,10.9383,30096.0
2018-01-18 12:35:00,13.34,13.34,13.34,13.34,53436.0,10.9383,10.9383,10.9383,10.9383,53436.0
2018-01-18 12:40:00,13.34,13.35,13.33,13.34,49416.0,10.9383,10.9465,10.9301,10.9383,49416.0
2018-01-18 12:45:00,13.34,13.34,13.33,13.34,36500.0,10.9383,10.9383,10.9301,10.9383,36500.0
2018-01-18 12:50:00,13.34,13.36,13.34,13.36,61444.0,10.9383,10.9547,10.9383,10.9547,61444.0
2018-01-18 12:55:00,13.36,13.38,13.36,13.37,42340.0,10.9547,10.9711,10.9547,10.9629,42340.0
2018-01-18 13:00:00,13.37,13.37,13.34,13.35,61072.0,10.9629,10.9629,10.9383,10.9465,61072.0
2018-01-18 13:05:00,13.35,13.37,13.35,13.35,48672.0,10.9465,10.9629,10.9465,10.9465,48672.0
2018-01-18 13:10:00,13.35,13.37,13.35,13.35,38532.0,10.9465,10.9629,10.9465,10.9465,38532.0
2018-01-18 13:15:00,13.35,13.36,13.35,13.36,43416.0,10.9465,10.9547,10.9465,10.9547,43416.0
2018-01-18 13:20:00,13.36,13.37,13.35,13.36,58328.0,10.9547,10.9629,10.9465,10.9547,58328.0
2018-01-18 13:25:00,13.35,13.36,13.35,13.36,39932.0,10.9465,10.9547,10.9465,10.9547,39932.0
2018-01-18 13:30:00,13.36,13.36,13.35,13.35,85896.0,10.9547,10.9547,10.9465,10.9465,85896.0
2018-01-18 13:35:00,13.35,13.36,13.35,13.36,54804.0,10.9465,10.9547,10.9465,10.9547,54804.0
2018-01-18 13:40:00,13.36,13.37,13.35,13.35,55712.0,10.9547,10.9629,10.9465,10.9465,55712.0
2018-01-18 13:45:00,13.36,13.37,13.35,13.36,32520.0,10.9547,10.9629,10.9465,10.9547,32520.0
2018-01-18 13:50:00,13.36,13.37,13.36,13.36,50692.0,10.9547,10.9629,10.9547,10.9547,50692.0
2018-01-18 13:55:00,13.36,13.39,13.36,13.38,63404.0,10.9547,10.9793,10.9547,10.9711,63404.0
2018-01-18 14:00:00,13.38,13.39,13.38,13.38,63336.0,10.9711,10.9793,10.9711,10.9711,63336.0
2018-01-18 14:05:00,13.38,13.39,13.38,13.39,59752.0,10.9711,10.9793,10.9711,10.9793,59752.0
2018-01-18 14:10:00,13.39,13.4,13.38,13.38,155900.0,10.9793,10.9875,10.9711,10.9711,155900.0
2018-01-18 14:15:00,13.38,13.39,13.38,13.38,57684.0,10.9711,10.9793,10.9711,10.9711,57684.0
2018-01-18 14:20:00,13.38,13.39,13.38,13.38,48628.0,10.9711,10.9793,10.9711,10.9711,48628.0
2018-01-18 14:25:00,13.38,13.4,13.38,13.4,132980.0,10.9711,10.9875,10.9711,10.9875,132980.0
2018-01-18 14:30:00,13.4,13.4,13.38,13.38,100212.0,10.9875,10.9875,10.9711,10.9711,100212.0
2018-01-18 14:35:00,13.38,13.4,13.38,13.38,133664.0,10.9711,10.9875,10.9711,10.9711,133664.0
2018-01-18 14:40:00,13.38,13.38,13.37,13.37,185752.0,10.9711,10.9711,10.9629,10.9629,185752.0
2018-01-18 14:45:00,13.37,13.37,13.35,13.36,137084.0,10.9629,10.9629,10.9465,10.9547,137084.0
2018-01-18 14:50:00,13.36,13.36,13.35,13.35,83932.0,10.9547,10.9547,10.9465,10.9465,83932.0
2018-01-18 14:55:00,13.36,13.36,13.31,13.31,68340.0,10.9547,10.9547,10.9137,10.9137,68340.0
2018-01-18 15:00:00,13.31,13.31,13.29,13.3,110700.0,10.9137,10.9137,10.8973,10.9055,110700.0
2018-01-18 15:05:00,13.3,13.32,13.3,13.32,74648.0,10.9055,10.9219,10.9055,10.9219,74648.0
2018-01-18 15:10:00,13.32,13.32,13.3,13.3,333196.0,10.9219,10.9219,10.9055,10.9055,333196.0
2018-01-18 15:15:00,13.3,13.33,13.3,13.33,104008.0,10.9055,10.9301,10.9055,10.9301,104008.0
2018-01-18 15:20:00,13.33,13.33,13.31,13.31,61648.0,10.9301,10.9301,10.9137,10.9137,61648.0
2018-01-18 15:25:00,13.31,13.34,13.31,13.34,118328.0,10.9137,10.9383,10.9137,10.9383,118328.0
2018-01-18 15:30:00,13.33,13.33,13.31,13.31,430176.0,10.9301,10.9301,10.9137,10.9137,430176.0
2018-01-18 15:35:00,13.31,13.32,13.31,13.32,105564.0,10.9137,10.9219,10.9137,10.9219,105564.0
2018-01-18 15:40:00,13.32,13.33,13.31,13.31,171300.0,10.9219,10.9301,10.9137,10.9137,171300.0
2018-01-18 15:45:00,13.31,13.31,13.29,13.3,210360.0,10.9137,10.9137,10.8973,10.9055,210360.0
2018-01-18 15:50:00,13.32,13.35,13.31,13.31,387272.0,10.9219,10.9465,10.9137,10.9137,387272.0
2018-01-18 15:55:00,13.31,13.35,13.31,13.32,765676.0,10.9137,10.9465,10.9137,10.9219,765676.0
2018-01-19 09:30:00,13.36,13.43,13.32,13.4,658900.0,10.9547,11.0121,10.9219,10.9875,658900.0
2018-01-19 09:35:00,13.4,13.41,13.32,13.33,77748.0,10.9875,10.9957,10.9219,10.9301,77748.0
2018-01-19 09:40:00,13.35,13.35,13.31,13.32,774192.0,10.9465,10.9465,10.9137,10.9219,774192.0
2018-01-19 09:45:00,13.31,13.37,13.31,13.37,266340.0,10.9137,10.9629,10.9137,10.9629,266340.0
2018-01-19 09:50:00,13.37,13.43,13.37,13.42,163128.0,10.9629,11.0121,10.9629,11.0039,163128.0
2018-01-19 09:55:00,13.43,13.43,13.39,13.39,165252.0,11.0121,11.0121,10.9793,10.9793,165252.0
2018-01-19 10:00:00,13.4,13.4,13.36,13.36,118260.0,10.9875,10.9875,10.9547,10.9547,118260.0
2018-01-19 10:05:00,13.36,13.39,13.36,13.38,105912.0,10.9547,10.9793,10.9547,10.9711,105912.0
2018-01-19 10:10:00,13.38,13.39,13.35,13.35,87080.0,10.9711,10.9793,10.9465,10.9465,87080.0
2018-01-19 10:15:00,13.35,13.37,13.33,13.36,119812.0,10.9465,10.9629,10.9301,10.9547,119812.0
2018-01-19 10:20:00,13.36,13.37,13.34,13.36,70612.0,10.9547,10.9629,10.9383,10.9547,70612.0
2018-01-19 10:25:00,13.36,13.4,13.36,13.39,81896.0,10.9547,10.9875,10.9547,10.9793,81896.0
2018-01-19 10:30:00,13.39,13.41,13.38,13.38,53420.0,10.9793,10.9957,10.9711,10.9711,53420.0
2018-01-19 10:35:00,13.39,13.43,13.38,13.43,72316.0,10.9793,11.0121,10.9711,11.0121,72316.0
2018-01-19 10:40:00,13.43,13.44,13.42,13.43,267100.0,11.0121,11.0203,11.0039,11.0121,267100.0
2018-01-19 10:45:00,13.43,13.46,13.43,13.45,78416.0,11.0121,11.0367,11.0121,11.0285,78416.0
2018-01-19 10:50:00,13.45,13.47,13.45,13.45,82712.0,11.0285,11.0449,11.0285,11.0285,82712.0
2018-01-19 10:55:00,13.46,13.47,13.43,13.43,94360.0,11.0367,11.0449,11.0121,11.0121,94360.0
2018-01-19 11:00:00,13.43,13.43,13.4,13.4,35456.0,11.0121,11.0121,10.9875,10.9875,35456.0
2018-01-19 11:05:00,13.4,13.4,13.36,13.36,154820.0,10.9875,10.9875,10.9547,10.9547,154820.0
2018-01-19 11:10:00,13.37,13.4,13.37,13.39,62596.0,10.9629,10.9875,10.9629,10.9793,62596.0
2018-01-19 11:15:00,13.39,13.4,13.38,13.39,47832.0,10.9793,10.9875,10.9711,10.9793,47832.0
2018-01-19 11:20:00,13.38,13.4,13.38,13.4,38616.0,10.9711,10.9875,10.9711,10.9875,38616.0
2018-01-19 11:25:00,13.39,13.41,13.38,13.4,38508.0,10.9793,10.9957,10.9711,10.9875,38508.0
2018-01-19 11:30:00,13.4,13.41,13.38,13.4,40700.0,10.9875,10.9957,10.9711,10.9875,40700.0
2018-01-19 11:35:00,13.4,13.4,13.37,13.38,135320.0,10.9875,10.9875,10.9629,10.9711,135320.0
2018-01-19 11:40:00,13.37,13.4,13.37,13.39,109188.0,10.9629,10.9875,10.9629,10.9793,109188.0
2018-01-19 11:45:00,13.39,13.39,13.37,13.37,72720.0,10.9793,10.9793,10.9629,10.9629,72720.0
2018-01-19 11:50:00,13.38,13.39,13.37,13.38,91764.0,10.9711,10.9793,10.9629,10.9711,91764.0
2018-01-19 11:55:00,13.39,13.39,13.38,13.38,53584.0,10.9793,10.9793,10.9711,10.9711,53584.0
2018-01-19 12:00:00,13.38,13.38,13.37,13.37,61128.0,10.9711,10.9711,10.9629,10.9629,61128.0
2018-01-19 12:05:00,13.37,13.4,13.37,13.39,80160.0,10.9629,10.9875,10.9629,10.9793,80160.0
2018-01-19 12:10:00,13.39,13.39,13.38,13.38,38352.0,10.9793,10.9793,10.9711,10.9711,38352.0
2018-01-19 12:15:00,13.38,13.39,13.37,13.38,856676.0,10.9711,10.9793,10.9629,10.9711,856676.0
2018-01-19 12:20:00,13.39,13.39,13.38,13.39,102168.0,10.9793,10.9793,10.9711,10.9793,102168.0
2018-01-19 12:25:00,13.38,13.39,13.38,13.38,68224.0,10.9711,10.9793,10.9711,10.9711,68224.0
2018-01-19 12:30:00,13.38,13.39,13.38,13.39,52640.0,10.9711,10.9793,10.9711,10.9793,52640.0
2018-01-19 12:35:00,13.39,13.41,13.38,13.4,56256.0,10.9793,10.9957,10.9711,10.9875,56256.0
2018-01-19 12:40:00,13.4,13.4,13.39,13.4,33532.0,10.9875,10.9875,10.9793,10.9875,33532.0
2018-01-19 12:45:00,13.4,13.42,13.4,13.42,45224.0,10.9875,11.0039,10.9875,11.0039,45224.0
2018-01-19 12:50:00,13.42,13.43,13.4,13.4,35844.0,11.0039,11.0121,10.9875,10.9875,35844.0
2018-01-19 12:55:00,13.41,13.41,13.4,13.4,29588.0,10.9957,10.9957,10.9875,10.9875,29588.0
2018-01-19 13:00:00,13.4,13.41,13.39,13.39,41140.0,10.9875,10.9957,10.9793,10.9793,41140.0
2018-01-19 13:05:00,13.4,13.4,13.38,13.38,43132.0,10.9875,10.9875,10.9711,10.9711,43132.0
2018-01-19 13:10:00,13.38,13.38,13.37,13.38,29980.0,10.9711,10.9711,10.9629,10.9711,29980.0
2018-01-19 13:15:00,13.38,13.39,13.37,13.38,98620.0,10.9711,10.9793,10.9629,10.9711,98620.0
2018-01-19 13:20:00,13.38,13.38,13.38,13.38,55488.0,10.9711,10.9711,10.9711,10.9711,55488.0
2018-01-19 13:25:00,13.38,13.4,13.38,13.4,53792.0,10.9711,10.9875,10.9711,10.9875,53792.0
2018-01-19 13:30:00,13.39,13.4,13.39,13.4,63900.0,10.9793,10.9875,10.9793,10.9875,63900.0
2018-01-19 13:35:00,13.4,13.4,13.39,13.4,40336.0,10.9875,10.9875,10.9793,10.9875,40336.0
2018-01-19 13:40:00,13.4,13.42,13.39,13.4,44040.0,10.9875,11.0039,10.9793,10.9875,44040.0
2018-01-19 13:45:00,13.4,13.41,13.4,13.4,27964.0,10.9875,10.9957,10.9875,10.9875,27964.0
2018-01-19 13:50:00,13.4,13.42,13.4,13.42,77544.0,10.9875,11.0039,10.9875,11.0039,77544.0
2018-01-19 13:55:00,13.42,13.42,13.41,13.41,42800.0,11.0039,11.0039,10.9957,10.9957,42800.0
2018-01-19 14:00:00,13.41,13.43,13.41,13.42,62148.0,10.9957,11.0121,10.9957,11.0039,62148.0
2018-01-19 14:05:00,13.42,13.44,13.42,13.44,93356.0,11.0039,11.0203,11.0039,11.0203,93356.0
2018-01-19 14:10:00,13.44,13.44,13.43,13.44,79412.0,11.0203,11.0203,11.0121,11.0203,79412.0
2018-01-19 14:15:00,13.44,13.45,13.44,13.44,61456.0,11.0203,11.0285,11.0203,11.0203,61456.0
2018-01-19 14:20:00,13.44,13.47,13.44,13.46,80988.0,11.0203,11.0449,11.0203,11.0367,80988.0
2018-01-19 14:25:00,13.46,13.46,13.45,13.45,44372.0,11.0367,11.0367,11.0285,11.0285,44372.0
2018-01-19 14:30:00,13.46,13.47,13.45,13.47,100112.0,11.0367,11.0449,11.0285,11.0449,100112.0
2018-01-19 14:35:00,13.47,13.47,13.46,13.46,59924.0,11.0449,11.0449,11.0367,11.0367,59924.0
2018-01-19 14:40:00,13.46,13.47,13.44,13.44,138300.0,11.0367,11.0449,11.0203,11.0203,138300.0
2018-01-19 14:45:00,13.44,13.45,13.42,13.44,111908.0,11.0203,11.0285,11.0039,11.0203,111908.0
2018-01-19 14:50:00,13.44,13.44,13.43,13.43,106428.0,11.0203,11.0203,11.0121,11.0121,106428.0
2018-01-19 14:55:00,13.43,13.43,13.4,13.41,76576.0,11.0121,11.0121,10.9875,10.9957,76576.0
2018-01-19 15:00:00,13.41,13.42,13.4,13.41,65916.0,10.9957,11.0039,10.9875,10.9957,65916.0
2018-01-19 15:05:00,13.4,13.41,13.4,13.4,57892.0,10.9875,10.9957,10.9875,10.9875,57892.0
2018-01-19 15:10:00,13.4,13.4,13.39,13.39,71216.0,10.9875,10.9875,10.9793,10.9793,71216.0
2018-01-19 15:15:00,13.39,13.4,13.38,13.4,130780.0,10.9793,10.9875,10.9711,10.9875,130780.0
2018-01-19 15:20:00,13.4,13.4,13.39,13.39,62264.0,10.9875,10.9875,10.9793,10.9793,62264.0
2018-01-19 15:25:00,13.4,13.41,13.39,13.4,111304.0,10.9875,10.9957,10.9793,10.9875,111304.0
2018-01-19 15:30:00,13.4,13.43,13.4,13.41,127648.0,10.9875,11.0121,10.9875,10.9957,127648.0
2018-01-19 15:35:00,13.41,13.41,13.4,13.41,92988.0,10.9957,10.9957,10.9875,10.9957,92988.0
2018-01-19 15:40:00,13.4,13.42,13.4,13.41,272920.0,10.9875,11.0039,10.9875,10.9957,272920.0
2018-01-19 15:45:00,13.41,13.41,13.4,13.4,279880.0,10.9957,10.9957,10.9875,10.9875,279880.0
2018-01-19 15:50:00,13.4,13.42,13.4,13.42,558864.0,10.9875,11.0039,10.9875,11.0039,558864.0
2018-01-19 15:55:00,13.42,13.44,13.41,13.44,1019092.0,11.0039,11.0203,10.9957,11.0203,1019092.0
2018-01-22 09:30:00,13.46,13.47,13.43,13.44,132904.0,11.0367,11.0449,11.0121,11.0203,132904.0
2018-01-22 09:35:00,13.43,13.44,13.4,13.41,351108.0,11.0121,11.0203,10.9875,10.9957,351108.0
2018-01-22 09:40:00,13.4,13.43,13.4,13.43,66640.0,10.9875,11.0121,10.9875,11.0121,66640.0
2018-01-22 09:45:00,13.43,13.43,13.39,13.41,72968.0,11.0121,11.0121,10.9793,10.9957,72968.0
2018-01-22 09:50:00,13.42,13.42,13.4,13.42,77400.0,11.0039,11.0039,10.9875,11.0039,77400.0
2018-01-22 09:55:00,13.42,13.44,13.42,13.43,59260.0,11.0039,11.0203,11.0039,11.0121,59260.0
2018-01-22 10:00:00,13.43,13.43,13.41,13.42,107328.0,11.0121,11.0121,10.9957,11.0039,107328.0
2018-01-22 10:05:00,13.42,13.43,13.41,13.43,142036.0,11.0039,11.0121,10.9957,11.0121,142036.0
2018-01-22 10:10:00,13.42,13.44,13.42,13.44,63012.0,11.0039,11.0203,11.0039,11.0203,63012.0
2018-01-22 10:15:00,13.44,13.47,13.44,13.46,133332.0,11.0203,11.0449,11.0203,11.0367,133332.0
2018-01-22 10:20:00,13.46,13.46,13.44,13.45,86852.0,11.0367,11.0367,11.0203,11.0285,86852.0
2018-01-22 10:25:00,13.45,13.45,13.42,13.43,97044.0,11.0285,11.0285,11.0039,11.0121,97044.0
2018-01-22 10:30:00,13.43,13.45,13.43,13.45,86148.0,11.0121,11.0285,11.0121,11.0285,86148.0
2018-01-22 10:35:00,13.45,13.45,13.44,13.44,251544.0,11.0285,11.0285,11.0203,11.0203,251544.0
2018-01-22 10:40:00,13.44,13.44,13.4,13.41,122780.0,11.0203,11.0203,10.9875,10.9957,122780.0
2018-01-22 10:45:00,13.41,13.43,13.39,13.42,122520.0,10.9957,11.0121,10.9793,11.0039,122520.0
2018-01-22 10:50:00,13.42,13.43,13.4,13.41,103644.0,11.0039,11.0121,10.9875,10.9957,103644.0
2018-01-22 10:55:00,13.41,13.42,13.4,13.4,93892.0,10.9957,11.0039,10.9875,10.9875,93892.0
2018-01-22 11:00:00,13.4,13.41,13.4,13.4,124288.0,10.9875,10.9957,10.9875,10.9875,124288.0
2018-01-22 11:05:00,13.4,13.41,13.38,13.38,127048.0,10.9875,10.9957,10.9711,10.9711,127048.0
2018-01-22 11:10:00,13.39,13.39,13.36,13.36,168784.0,10.9793,10.9793,10.9547,10.9547,168784.0
2018-01-22 11:15:00,13.36,13.38,13.36,13.37,90684.0,10.9547,10.9711,10.9547,10.9629,90684.0
2018-01-22 11:20:00,13.37,13.37,13.36,13.37,87672.0,10.9629,10.9629,10.9547,10.9629,87672.0
2018-01-22 11:25:00,13.37,13.37,13.34,13.34,131892.0,10.9629,10.9629,10.9383,10.9383,131892.0
2018-01-22 11:30:00,13.34,13.35,13.33,13.35,105840.0,10.9383,10.9465,10.9301,10.9465,105840.0
2018-01-22 11:35:00,13.35,13.38,13.34,13.38,87176.0,10.9465,10.9711,10.9383,10.9711,87176.0
2018-01-22 11:40:00,13.38,13.39,13.38,13.39,56428.0,10.9711,10.9793,10.9711,10.9793,56428.0
2018-01-22 11:45:00,13.39,13.39,13.38,13.39,50464.0,10.9793,10.9793,10.9711,10.9793,50464.0
2018-01-22 11:50:00,13.39,13.4,13.38,13.4,57728.0,10.9793,10.9875,10.9711,10.9875,57728.0
2018-01-22 11:55:00,13.4,13.41,13.39,13.41,125300.0,10.9875,10.9957,10.9793,10.9957,125300.0
2018-01-22 12:00:00,13.41,13.42,13.39,13.41,74196.0,10.9957,11.0039,10.9793,10.9957,74196.0
2018-01-22 12:05:00,13.41,13.43,13.41,13.42,115412.0,10.9957,11.0121,10.9957,11.0039,115412.0
2018-01-22 12:10:00,13.42,13.42,13.4,13.4,100176.0,11.0039,11.0039,10.9875,10.9875,100176.0
2018-01-22 12:15:00,13.4,13.41,13.39,13.4,58240.0,10.9875,10.9957,10.9793,10.9875,58240.0
2018-01-22 12:20:00,13.4,13.42,13.39,13.42,67328.0,10.9875,11.0039,10.9793,11.0039,67328.0
2018-01-22 12:25:00,13.42,13.44,13.42,13.44,92148.0,11.0039,11.0203,11.0039,11.0203,92148.0
2018-01-22 12:30:00,13.44,13.46,13.44,13.45,69396.0,11.0203,11.0367,11.0203,11.0285,69396.0
2018-01-22 12:35:00,13.45,13.47,13.45,13.46,54604.0,11.0285,11.0449,11.0285,11.0367,54604.0
2018-01-22 12:40:00,13.46,13.47,13.46,13.47,40912.0,11.0367,11.0449,11.0367,11.0449,40912.0
2018-01-22 12:45:00,13.47,13.47,13.46,13.47,39244.0,11.0449,11.0449,11.0367,11.0449,39244.0
2018-01-22 12:50:00,13.47,13.49,13.46,13.47,79656.0,11.0449,11.0613,11.0367,11.0449,79656.0
2018-01-22 12:55:00,13.47,13.48,13.46,13.47,43264.0,11.0449,11.0531,11.0367,11.0449,43264.0
2018-01-22 13:00:00,13.47,13.47,13.45,13.47,50480.0,11.0449,11.0449,11.0285,11.0449,50480.0
2018-01-22 13:05:00,13.47,13.47,13.46,13.46,63964.0,11.0449,11.0449,11.0367,11.0367,63964.0
2018-01-22 13:10:00,13.46,13.47,13.46,13.47,40480.0,11.0367,11.0449,11.0367,11.0449,40480.0
2018-01-22 13:15:00,13.47,13.48,13.46,13.47,80984.0,11.0449,11.0531,11.0367,11.0449,80984.0
2018-01-22 13:20:00,13.48,13.49,13.47,13.49,84872.0,11.0531,11.0613,11.0449,11.0613,84872.0
2018-01-22 13:25:00,13.49,13.51,13.49,13.5,61252.0,11.0613,11.0777,11.0613,11.0695,61252.0
2018-01-22 13:30:00,13.5,13.52,13.5,13.52,90724.0,11.0695,11.0859,11.0695,11.0859,90724.0
2018-01-22 13:35:00,13.52,13.54,13.52,13.54,191700.0,11.0859,11.1023,11.0859,11.1023,191700.0
2018-01-22 13:40:00,13.54,13.55,13.54,13.55,195364.0,11.1023,11.1105,11.1023,11.1105,195364.0
2018-01-22 13:45:00,13.55,13.56,13.55,13.56,193744.0,11.1105,11.1187,11.1105,11.1187,193744.0
2018-01-22 13:50:00,13.56,13.56,13.55,13.55,78688.0,11.1187,11.1187,11.1105,11.1105,78688.0
2018-01-22 13:55:00,13.55,13.57,13.55,13.57,148360.0,11.1105,11.1269,11.1105,11.1269,148360.0
2018-01-22 14:00:00,13.57,13.57,13.56,13.56,275408.0,11.1269,11.1269,11.1187,11.1187,275408.0
2018-01-22 14:05:00,13.56,13.56,13.55,13.55,161924.0,11.1187,11.1187,11.1105,11.1105,161924.0
2018-01-22 14:10:00,13.55,13.56,13.55,13.55,142160.0,11.1105,11.1187,11.1105,11.1105,142160.0
2018-01-22 14:15:00,13.55,13.55,13.53,13.54,57480.0,11.1105,11.1105,11.0941,11.1023,57480.0
2018-01-22 14:20:00,13.54,13.54,13.52,13.53,53992.0,11.1023,11.1023,11.0859,11.0941,53992.0
2018-01-22 14:25:00,13.53,13.54,13.52,13.53,64640.0,11.0941,11.1023,11.0859,11.0941,64640.0
2018-01-22 14:30:00,13.53,13.54,13.52,13.53,107544.0,11.0941,11.1023,11.0859,11.0941,107544.0
2018-01-22 14:35:00,13.53,13.54,13.53,13.53,88124.0,11.0941,11.1023,11.0941,11.0941,88124.0
2018-01-22 14:40:00,13.53,13.54,13.53,13.54,38132.0,11.0941,11.1023,11.0941,11.1023,38132.0
2018-01-22 14:45:00,13.54,13.55,13.53,13.55,94236.0,11.1023,11.1105,11.0941,11.1105,94236.0
2018-01-22 14:50:00,13.55,13.55,13.54,13.54,68164.0,11.1105,11.1105,11.1023,11.1023,68164.0
2018-01-22 14:55:00,13.54,13.55,13.54,13.54,74952.0,11.1023,11.1105,11.1023,11.1023,74952.0
2018-01-22 15:00:00,13.54,13.55,13.54,13.54,69000.0,11.1023,11.1105,11.1023,11.1023,69000.0
2018-01-22 15:05:00,13.54,13.55,13.54,13.55,85824.0,11.1023,11.1105,11.1023,11.1105,85824.0
2018-01-22 15:10:00,13.55,13.55,13.54,13.54,79052.0,11.1105,11.1105,11.1023,11.1023,79052.0
2018-01-22 15:15:00,13.55,13.55,13.54,13.55,63568.0,11.1105,11.1105,11.1023,11.1105,63568.0
2018-01-22 15:20:00,13.55,13.56,13.55,13.55,113180.0,11.1105,11.1187,11.1105,11.1105,113180.0
2018-01-22 15:25:00,13.55,13.56,13.54,13.56,111000.0,11.1105,11.1187,11.1023,11.1187,111000.0
2018-01-22 15:30:00,13.56,13.56,13.55,13.56,145820.0,11.1187,11.1187,11.1105,11.1187,145820.0
2018-01-22 15:35:00,13.56,13.56,13.55,13.55,183796.0,11.1187,11.1187,11.1105,11.1105,183796.0
2018-01-22 15:40:00,13.55,13.56,13.55,13.56,180428.0,11.1105,11.1187,11.1105,11.1187,180428.0
2018-01-22 15:45:00,13.56,13.58,13.55,13.58,211484.0,11.1187,11.1351,11.1105,11.1351,211484.0
2018-01-22 15:50:00,13.58,13.59,13.57,13.58,261244.0,11.1351,11.1433,11.1269,11.1351,261244.0
2018-01-22 15:55:00,13.58,13.59,13.56,13.58,919088.0,11.1351,11.1433,11.1187,11.1351,919088.0
2018-01-23 09:30:00,13.54,13.58,13.44,13.58,128172.0,11.1023,11.1351,11.0203,11.1351,128172.0
2018-01-23 09:35:00,13.57,13.57,13.51,13.53,43720.0,11.1269,11.1269,11.0777,11.0941,43720.0
2018-01-23 09:40:00,13.54,13.55,13.48,13.5,65864.0,11.1023,11.1105,11.0531,11.0695,65864.0
2018-01-23 09:45:00,13.5,13.53,13.5,13.51,57464.0,11.0695,11.0941,11.0695,11.0777,57464.0
2018-01-23 09:50:00,13.5,13.53,13.49,13.51,63172.0,11.0695,11.0941,11.0613,11.0777,63172.0
2018-01-23 09:55:00,13.5,13.5,13.45,13.45,91824.0,11.0695,11.0695,11.0285,11.0285,91824.0
2018-01-23 10:00:00,13.45,13.48,13.45,13.48,52312.0,11.0285,11.0531,11.0285,11.0531,52312.0
2018-01-23 10:05:00,13.47,13.49,13.47,13.49,101680.0,11.0449,11.0613,11.0449,11.0613,101680.0
2018-01-23 10:10:00,13.49,13.52,13.49,13.49,65756.0,11.0613,11.0859,11.0613,11.0613,65756.0
2018-01-23 10:15:00,13.49,13.51,13.49,13.5,64832.0,11.0613,11.0777,11.0613,11.0695,64832.0
2018-01-23 10:20:00,13.5,13.51,13.48,13.48,126592.0,11.0695,11.0777,11.0531,11.0531,126592.0
2018-01-23 10:25:00,13.48,13.51,13.48,13.51,68184.0,11.0531,11.0777,11.0531,11.0777,68184.0
2018-01-23 10:30:00,13.51,13.51,13.47,13.49,101344.0,11.0777,11.0777,11.0449,11.0613,101344.0
2018-01-23 10:35:00,13.5,13.55,13.5,13.54,98456.0,11.0695,11.1105,11.0695,11.1023,98456.0
2018-01-23 10:40:00,13.54,13.54,13.52,13.52,162592.0,11.1023,11.1023,11.0859,11.0859,162592.0
2018-01-23 10:45:00,13.52,13.53,13.5,13.52,56900.0,11.0859,11.0941,11.0695,11.0859,56900.0
2018-01-23 10:50:00,13.52,13.53,13.52,13.53,51444.0,11.0859,11.0941,11.0859,11.0941,51444.0
2018-01-23 10:55:00,13.53,13.56,13.52,13.56,80828.0,11.0941,11.1187,11.0859,11.1187,80828.0
2018-01-23 11:00:00,13.56,13.59,13.56,13.58,60744.0,11.1187,11.1433,11.1187,11.1351,60744.0
2018-01-23 11:05:00,13.58,13.58,13.57,13.57,50196.0,11.1351,11.1351,11.1269,11.1269,50196.0
2018-01-23 11:10:00,13.58,13.6,13.58,13.59,62604.0,11.1351,11.1515,11.1351,11.1433,62604.0
2018-01-23 11:15:00,13.59,13.61,13.59,13.6,93296.0,11.1433,11.1597,11.1433,11.1515,93296.0
2018-01-23 11:20:00,13.6,13.62,13.6,13.62,70348.0,11.1515,11.1679,11.1515,11.1679,70348.0
2018-01-23 11:25:00,13.62,13.62,13.59,13.59,60108.0,11.1679,11.1679,11.1433,11.1433,60108.0
2018-01-23 11:30:00,13.59,13.6,13.58,13.6,40076.0,11.1433,11.1515,11.1351,11.1515,40076.0
2018-01-23 11:35:00,13.6,13.6,13.58,13.58,449636.0,11.1515,11.1515,11.1351,11.1351,449636.0
2018-01-23 11:40:00,13.58,13.59,13.56,13.56,69468.0,11.1351,11.1433,11.1187,11.1187,69468.0
2018-01-23 11:45:00,13.56,13.59,13.56,13.58,37440.0,11.1187,11.1433,11.1187,11.1351,37440.0
2018-01-23 11:50:00,13.58,13.58,13.56,13.58,142080.0,11.1351,11.1351,11.1187,11.1351,142080.0
2018-01-23 11:55:00,13.58,13.58,13.57,13.58,45144.0,11.1351,11.1351,11.1269,11.1351,45144.0
2018-01-23 12:00:00,13.58,13.59,13.57,13.59,60368.0,11.1351,11.1433,11.1269,11.1433,60368.0
2018-01-23 12:05:00,13.59,13.6,13.59,13.6,44784.0,11.1433,11.1515,11.1433,11.1515,44784.0
2018-01-23 12:10:00,13.6,13.6,13.57,13.58,26428.0,11.1515,11.1515,11.1269,11.1351,26428.0
2018-01-23 12:15:00,13.57,13.58,13.56,13.58,584492.0,11.1269,11.1351,11.1187,11.1351,584492.0
2018-01-23 12:20:00,13.58,13.59,13.56,13.56,136208.0,11.1351,11.1433,11.1187,11.1187,136208.0
2018-01-23 12:25:00,13.56,13.58,13.56,13.58,84796.0,11.1187,11.1351,11.1187,11.1351,84796.0
2018-01-23 12:30:00,13.58,13.58,13.56,13.56,58092.0,11.1351,11.1351,11.1187,11.1187,58092.0
2018-01-23 12:35:00,13.56,13.57,13.56,13.56,27740.0,11.1187,11.1269,11.1187,11.1187,27740.0
2018-01-23 12:40:00,13.56,13.57,13.56,13.57,43956.0,11.1187,11.1269,11.1187,11.1269,43956.0
2018-01-23 12:45:00,13.57,13.58,13.57,13.58,33448.0,11.1269,11.1351,11.1269,11.1351,33448.0
2018-01-23 12:50:00,13.58,13.59,13.58,13.59,42236.0,11.1351,11.1433,11.1351,11.1433,42236.0
2018-01-23 12:55:00,13.59,13.6,13.59,13.6,32604.0,11.1433,11.1515,11.1433,11.1515,32604.0
2018-01-23 13:00:00,13.6,13.61,13.59,13.6,36204.0,11.1515,11.1597,11.1433,11.1515,36204.0
2018-01-23 13:05:00,13.6,13.62,13.6,13.62,57216.0,11.1515,11.1679,11.1515,11.1679,57216.0
2018-01-23 13:10:00,13.62,13.63,13.62,13.63,297592.0,11.1679,11.1761,11.1679,11.1761,297592.0
2018-01-23 13:15:00,13.63,13.63,13.63,13.63,38200.0,11.1761,11.1761,11.1761,11.1761,38200.0
2018-01-23 13:20:00,13.63,13.64,13.63,13.64,38456.0,11.1761,11.1843,11.1761,11.1843,38456.0
2018-01-23 13:25:00,13.64,13.65,13.63,13.64,67468.0,11.1843,11.1925,11.1761,11.1843,67468.0
2018-01-23 13:30:00,13.64,13.65,13.63,13.65,67532.0,11.1843,11.1925,11.1761,11.1925,67532.0
2018-01-23 13:35:00,13.65,13.66,13.64,13.66,50788.0,11.1925,11.2007,11.1843,11.2007,50788.0
2018-01-23 13:40:00,13.66,13.7,13.66,13.69,125636.0,11.2007,11.2335,11.2007,11.2253,125636.0
2018-01-23 13:45:00,13.69,13.7,13.67,13.67,74392.0,11.2253,11.2335,11.2089,11.2089,74392.0
2018-01-23 13:50:00,13.67,13.67,13.66,13.66,196076.0,11.2089,11.2089,11.2007,11.2007,196076.0
2018-01-23 13:55:00,13.66,13.67,13.66,13.66,142736.0,11.2007,11.2089,11.2007,11.2007,142736.0
2018-01-23 14:00:00,13.66,13.66,13.64,13.65,60840.0,11.2007,11.2007,11.1843,11.1925,60840.0
2018-01-23 14:05:00,13.65,13.65,13.64,13.64,143076.0,11.1925,11.1925,11.1843,11.1843,143076.0
2018-01-23 14:10:00,13.64,13.64,13.61,13.61,325692.0,11.1843,11.1843,11.1597,11.1597,325692.0
2018-01-23 14:15:00,13.61,13.61,13.59,13.59,185880.0,11.1597,11.1597,11.1433,11.1433,185880.0
2018-01-23 14:20:00,13.59,13.66,13.59,13.62,327876.0,11.1433,11.2007,11.1433,11.1679,327876.0
2018-01-23 14:25:00,13.62,13.63,13.61,13.63,50760.0,11.1679,11.1761,11.1597,11.1761,50760.0
2018-01-23 14:30:00,13.63,13.64,13.62,13.63,74312.0,11.1761,11.1843,11.1679,11.1761,74312.0
2018-01-23 14:35:00,13.63,13.63,13.62,13.62,101628.0,11.1761,11.1761,11.1679,11.1679,101628.0
2018-01-23 14:40:00,13.62,13.63,13.62,13.63,68196.0,11.1679,11.1761,11.1679,11.1761,68196.0
2018-01-23 14:45:00,13.63,13.63,13.62,13.63,232624.0,11.1761,11.1761,11.1679,11.1761,232624.0
2018-01-23 14:50:00,13.63,13.64,13.62,13.64,113356.0,11.1761,11.1843,11.1679,11.1843,113356.0
2018-01-23 14:55:00,13.64,13.65,13.63,13.64,97332.0,11.1843,11.1925,11.1761,11.1843,97332.0
2018-01-23 15:00:00,13.63,13.63,13.62,13.63,162564.0,11.1761,11.1761,11.1679,11.1761,162564.0
2018-01-23 15:05:00,13.63,13.63,13.62,13.63,114568.0,11.1761,11.1761,11.1679,11.1761,114568.0
2018-01-23 15:10:00,13.63,13.63,13.6,13.6,169016.0,11.1761,11.1761,11.1515,11.1515,169016.0
2018-01-23 15:15:00,13.6,13.61,13.6,13.6,84532.0,11.1515,11.1597,11.1515,11.1515,84532.0
2018-01-23 15:20:00,13.6,13.61,13.6,13.61,81484.0,11.1515,11.1597,11.1515,11.1597,81484.0
2018-01-23 15:25:00,13.61,13.62,13.6,13.62,107140.0,11.1597,11.1679,11.1515,11.1679,107140.0
2018-01-23 15:30:00,13.62,13.62,13.61,13.62,101364.0,11.1679,11.1679,11.1597,11.1679,101364.0
2018-01-23 15:35:00,13.62,13.63,13.61,13.63,120700.0,11.1679,11.1761,11.1597,11.1761,120700.0
2018-01-23 15:40:00,13.62,13.63,13.6,13.6,137080.0,11.1679,11.1761,11.1515,11.1515,137080.0
2018-01-23 15:45:00,13.6,13.6,13.6,13.6,195308.0,11.1515,11.1515,11.1515,11.1515,195308.0
2018-01-23 15:50:00,13.6,13.6,13.59,13.6,236476.0,11.1515,11.1515,11.1433,11.1515,236476.0
2018-01-23 15:55:00,13.6,13.61,13.59,13.6,777356.0,11.1515,11.1597,11.1433,11.1515,777356.0
2018-01-24 09:30:00,13.91,14.02,13.88,13.94,460484.0,11.4057,11.4959,11.3811,11.4303,460484.0
2018-01-24 09:35:00,13.94,14.08,13.93,14.08,780944.0,11.4303,11.5451,11.4221,11.5451,780944.0
2018-01-24 09:40:00,14.08,14.14,14.06,14.13,530032.0,11.5451,11.5943,11.5287,11.5861,530032.0
2018-01-24 09:45:00,14.13,14.13,14.02,14.08,267360.0,11.5861,11.5861,11.4959,11.5451,267360.0
2018-01-24 09:50:00,14.08,14.1,14.06,14.1,296544.0,11.5451,11.5615,11.5287,11.5615,296544.0
2018-01-24 09:55:00,14.1,14.1,14.06,14.07,213616.0,11.5615,11.5615,11.5287,11.5369,213616.0
2018-01-24 10:00:00,14.07,14.11,14.05,14.11,643488.0,11.5369,11.5697,11.5205,11.5697,643488.0
2018-01-24 10:05:00,14.12,14.15,14.1,14.12,201024.0,11.5779,11.6025,11.5615,11.5779,201024.0
2018-01-24 10:10:00,14.12,14.16,14.12,14.14,369104.0,11.5779,11.6107,11.5779,11.5943,369104.0
2018-01-24 10:15:00,14.14,14.15,14.1,14.1,142440.0,11.5943,11.6025,11.5615,11.5615,142440.0
2018-01-24 10:20:00,14.11,14.11,14.02,14.05,292756.0,11.5697,11.5697,11.4959,11.5205,292756.0
2018-01-24 10:25:00,14.04,14.04,14.0,14.02,138424.0,11.5123,11.5123,11.4795,11.4959,138424.0
2018-01-24 10:30:00,14.02,14.05,14.02,14.03,165360.0,11.4959,11.5205,11.4959,11.5041,165360.0
2018-01-24 10:35:00,14.03,14.04,14.01,14.01,184888.0,11.5041,11.5123,11.4877,11.4877,184888.0
2018-01-24 10:40:00,14.02,14.06,14.01,14.05,132000.0,11.4959,11.5287,11.4877,11.5205,132000.0
2018-01-24 10:45:00,14.05,14.1,14.04,14.1,190100.0,11.5205,11.5615,11.5123,11.5615,190100.0
2018-01-24 10:50:00,14.1,14.14,14.09,14.14,121680.0,11.5615,11.5943,11.5533,11.5943,121680.0
2018-01-24 10:55:00,14.15,14.15,14.12,14.15,165784.0,11.6025,11.6025,11.5779,11.6025,165784.0
2018-01-24 11:00:00,14.15,14.18,14.15,14.17,233536.0,11.6025,11.6271,11.6025,11.6189,233536.0
2018-01-24 11:05:00,14.17,14.17,14.13,14.16,183676.0,11.6189,11.6189,11.5861,11.6107,183676.0
2018-01-24 11:10:00,14.16,14.17,14.1,14.1,179396.0,11.6107,11.6189,11.5615,11.5615,179396.0
2018-01-24 11:15:00,14.1,14.11,14.08,14.09,150296.0,11.5615,11.5697,11.5451,11.5533,150296.0
2018-01-24 11:20:00,14.09,14.09,14.03,14.03,156316.0,11.5533,11.5533,11.5041,11.5041,156316.0
2018-01-24 11:25:00,14.03,14.04,14.01,14.04,113672.0,11.5041,11.5123,11.4877,11.5123,113672.0
2018-01-24 11:30:00,14.03,14.05,14.01,14.02,226364.0,11.5041,11.5205,11.4877,11.4959,226364.0
2018-01-24 11:35:00,14.03,14.04,13.99,14.01,229636.0,11.5041,11.5123,11.4713,11.4877,229636.0
2018-01-24 11:40:00,14.0,14.0,13.95,13.96,147520.0,11.4795,11.4795,11.4385,11.4467,147520.0
2018-01-24 11:45:00,13.96,13.97,13.92,13.93,166244.0,11.4467,11.4549,11.4139,11.4221,166244.0
2018-01-24 11:50:00,13.93,13.98,13.93,13.97,200152.0,11.4221,11.4631,11.4221,11.4549,200152.0
2018-01-24 11:55:00,13.97,13.99,13.96,13.98,112188.0,11.4549,11.4713,11.4467,11.4631,112188.0
2018-01-24 12:00:00,13.97,14.0,13.97,14.0,326784.0,11.4549,11.4795,11.4549,11.4795,326784.0
2018-01-24 12:05:00,14.0,14.05,14.0,14.04,163584.0,11.4795,11.5205,11.4795,11.5123,163584.0
2018-01-24 12:10:00,14.03,14.04,14.01,14.03,338284.0,11.5041,11.5123,11.4877,11.5041,338284.0
2018-01-24 12:15:00,14.03,14.03,14.0,14.03,196436.0,11.5041,11.5041,11.4795,11.5041,196436.0
2018-01-24 12:20:00,14.02,14.03,14.01,14.02,138196.0,11.4959,11.5041,11.4877,11.4959,138196.0
2018-01-24 12:25:00,14.02,14.03,14.01,14.03,92100.0,11.4959,11.5041,11.4877,11.5041,92100.0
2018-01-24 12:30:00,14.03,14.04,14.02,14.02,123868.0,11.5041,11.5123,11.4959,11.4959,123868.0
2018-01-24 12:35:00,14.02,14.05,14.01,14.04,111184.0,11.4959,11.5205,11.4877,11.5123,111184.0
2018-01-24 12:40:00,14.04,14.04,14.0,14.02,258932.0,11.5123,11.5123,11.4795,11.4959,258932.0
2018-01-24 12:45:00,14.02,14.03,13.99,14.03,452216.0,11.4959,11.5041,11.4713,11.5041,452216.0
2018-01-24 12:50:00,14.03,14.04,14.02,14.03,94056.0,11.5041,11.5123,11.4959,11.5041,94056.0
2018-01-24 12:55:00,14.03,14.05,14.03,14.05,79124.0,11.5041,11.5205,11.5041,11.5205,79124.0
2018-01-24 13:00:00,14.05,14.05,14.04,14.05,150288.0,11.5205,11.5205,11.5123,11.5205,150288.0
2018-01-24 13:05:00,14.05,14.05,14.04,14.04,122828.0,11.5205,11.5205,11.5123,11.5123,122828.0
2018-01-24 13:10:00,14.04,14.04,14.03,14.03,70284.0,11.5123,11.5123,11.5041,11.5041,70284.0
2018-01-24 13:15:00,14.03,14.05,14.03,14.04,84136.0,11.5041,11.5205,11.5041,11.5123,84136.0
2018-01-24 13:20:00,14.04,14.08,14.04,14.07,104808.0,11.5123,11.5451,11.5123,11.5369,104808.0
2018-01-24 13:25:00,14.07,14.12,14.07,14.11,93616.0,11.5369,11.5779,11.5369,11.5697,93616.0
2018-01-24 13:30:00,14.11,14.13,14.11,14.13,47340.0,11.5697,11.5861,11.5697,11.5861,47340.0
2018-01-24 13:35:00,14.14,14.15,14.12,14.14,96648.0,11.5943,11.6025,11.5779,11.5943,96648.0
2018-01-24 13:40:00,14.13,14.16,14.13,14.15,76120.0,11.5861,11.6107,11.5861,11.6025,76120.0
2018-01-24 13:45:00,14.15,14.15,14.12,14.12,66820.0,11.6025,11.6025,11.5779,11.5779,66820.0
2018-01-24 13:50:00,14.12,14.13,14.1,14.11,87344.0,11.5779,11.5861,11.5615,11.5697,87344.0
2018-01-24 13:55:00,14.11,14.11,14.08,14.09,117596.0,11.5697,11.5697,11.5451,11.5533,117596.0
2018-01-24 14:00:00,14.09,14.12,14.08,14.08,108000.0,11.5533,11.5779,11.5451,11.5451,108000.0
2018-01-24 14:05:00,14.08,14.09,14.06,14.08,124068.0,11.5451,11.5533,11.5287,11.5451,124068.0
2018-01-24 14:10:00,14.08,14.08,14.06,14.07,136020.0,11.5451,11.5451,11.5287,11.5369,136020.0
2018-01-24 14:15:00,14.07,14.13,14.07,14.13,293352.0,11.5369,11.5861,11.5369,11.5861,293352.0
2018-01-24 14:20:00,14.13,14.14,14.12,14.13,198588.0,11.5861,11.5943,11.5779,11.5861,198588.0
2018-01-24 14:25:00,14.13,14.2,14.12,14.18,447668.0,11.5861,11.6435,11.5779,11.6271,447668.0
2018-01-24 14:30:00,14.18,14.19,14.16,14.18,342508.0,11.6271,11.6353,11.6107,11.6271,342508.0
2018-01-24 14:35:00,14.18,14.21,14.18,14.18,204164.0,11.6271,11.6517,11.6271,11.6271,204164.0
2018-01-24 14:40:00,14.18,14.2,14.17,14.19,230608.0,11.6271,11.6435,11.6189,11.6353,230608.0
2018-01-24 14:45:00,14.19,14.21,14.19,14.2,188348.0,11.6353,11.6517,11.6353,11.6435,188348.0
2018-01-24 14:50:00,14.2,14.21,14.17,14.19,266552.0,11.6435,11.6517,11.6189,11.6353,266552.0
2018-01-24 14:55:00,14.19,14.21,14.18,14.2,245008.0,11.6353,11.6517,11.6271,11.6435,245008.0
2018-01-24 15:00:00,14.2,14.22,14.2,14.21,420512.0,11.6435,11.6599,11.6435,11.6517,420512.0
2018-01-24 15:05:00,14.21,14.23,14.2,14.2,341080.0,11.6517,11.6681,11.6435,11.6435,341080.0
2018-01-24 15:10:00,14.21,14.22,14.2,14.21,271940.0,11.6517,11.6599,11.6435,11.6517,271940.0
2018-01-24 15:15:00,14.2,14.22,14.2,14.21,167604.0,11.6435,11.6599,11.6435,11.6517,167604.0
2018-01-24 15:20:00,14.21,14.24,14.21,14.24,157368.0,11.6517,11.6763,11.6517,11.6763,157368.0
2018-01-24 15:25:00,14.23,14.26,14.23,14.24,558320.0,11.6681,11.6927,11.6681,11.6763,558320.0
2018-01-24 15:30:00,14.24,14.25,14.22,14.24,411468.0,11.6763,11.6845,11.6599,11.6763,411468.0
2018-01-24 15:35:00,14.24,14.25,14.23,14.24,226840.0,11.6763,11.6845,11.6681,11.6763,226840.0
2018-01-24 15:40:00,14.24,14.26,14.22,14.23,404132.0,11.6763,11.6927,11.6599,11.6681,404132.0
2018-01-24 15:45:00,14.22,14.25,14.22,14.24,209716.0,11.6599,11.6845,11.6599,11.6763,209716.0
2018-01-24 15:50:00,14.24,14.24,14.21,14.21,385612.0,11.6763,11.6763,11.6517,11.6517,385612.0
2018-01-24 15:55:00,14.21,14.23,14.21,14.22,925956.0,11.6517,11.6681,11.6517,11.6599,925956.0
2018-01-25 09:30:00,14.32,14.39,14.29,14.3,268776.0,11.7419,11.7993,11.7173,11.7255,268776.0
2018-01-25 09:35:00,14.3,14.35,14.29,14.33,192900.0,11.7255,11.7665,11.7173,11.7501,192900.0
2018-01-25 09:40:00,14.33,14.42,14.33,14.4,129612.0,11.7501,11.8239,11.7501,11.8075,129612.0
2018-01-25 09:45:00,14.4,14.42,14.36,14.37,169984.0,11.8075,11.8239,11.7747,11.7829,169984.0
2018-01-25 09:50:00,14.37,14.37,14.27,14.31,149508.0,11.7829,11.7829,11.7009,11.7337,149508.0
2018-01-25 09:55:00,14.29,14.29,14.21,14.24,433968.0,11.7173,11.7173,11.6517,11.6763,433968.0
2018-01-25 10:00:00,14.24,14.24,14.17,14.21,574500.0,11.6763,11.6763,11.6189,11.6517,574500.0
2018-01-25 10:05:00,14.22,14.24,14.15,14.16,442580.0,11.6599,11.6763,11.6025,11.6107,442580.0
2018-01-25 10:10:00,14.15,14.19,14.15,14.18,230068.0,11.6025,11.6353,11.6025,11.6271,230068.0
2018-01-25 10:15:00,14.18,14.2,14.14,14.15,166732.0,11.6271,11.6435,11.5943,11.6025,166732.0
2018-01-25 10:20:00,14.15,14.17,14.13,14.15,111456.0,11.6025,11.6189,11.5861,11.6025,111456.0
2018-01-25 10:25:00,14.16,14.17,14.11,14.17,116188.0,11.6107,11.6189,11.5697,11.6189,116188.0
2018-01-25 10:30:00,14.17,14.18,14.13,14.13,73620.0,11.6189,11.6271,11.5861,11.5861,73620.0
2018-01-25 10:35:00,14.13,14.13,14.08,14.08,175300.0,11.5861,11.5861,11.5451,11.5451,175300.0
2018-01-25 10:40:00,14.08,14.11,14.07,14.1,229664.0,11.5451,11.5697,11.5369,11.5615,229664.0
2018-01-25 10:45:00,14.1,14.11,14.08,14.1,166784.0,11.5615,11.5697,11.5451,11.5615,166784.0
2018-01-25 10:50:00,14.1,14.18,14.1,14.18,242768.0,11.5615,11.6271,11.5615,11.6271,242768.0
2018-01-25 10:55:00,14.17,14.24,14.17,14.22,272600.0,11.6189,11.6763,11.6189,11.6599,272600.0
2018-01-25 11:00:00,14.22,14.31,14.22,14.29,407256.0,11.6599,11.7337,11.6599,11.7173,407256.0
2018-01-25 11:05:00,14.3,14.3,14.27,14.28,353708.0,11.7255,11.7255,11.7009,11.7091,353708.0
2018-01-25 11:10:00,14.27,14.31,14.27,14.31,154156.0,11.7009,11.7337,11.7009,11.7337,154156.0
2018-01-25 11:15:00,14.31,14.34,14.31,14.34,109864.0,11.7337,11.7583,11.7337,11.7583,109864.0
2018-01-25 11:20:00,14.34,14.34,14.27,14.3,175564.0,11.7583,11.7583,11.7009,11.7255,175564.0
2018-01-25 11:25:00,14.3,14.3,14.26,14.29,167840.0,11.7255,11.7255,11.6927,11.7173,167840.0
2018-01-25 11:30:00,14.3,14.33,14.3,14.32,65716.0,11.7255,11.7501,11.7255,11.7419,65716.0
2018-01-25 11:35:00,14.31,14.31,14.3,14.3,109120.0,11.7337,11.7337,11.7255,11.7255,109120.0
2018-01-25 11:40:00,14.3,14.31,14.27,14.28,105204.0,11.7255,11.7337,11.7009,11.7091,105204.0
2018-01-25 11:45:00,14.27,14.29,14.24,14.29,218540.0,11.7009,11.7173,11.6763,11.7173,218540.0
2018-01-25 11:50:00,14.3,14.31,14.29,14.3,176396.0,11.7255,11.7337,11.7173,11.7255,176396.0
2018-01-25 11:55:00,14.3,14.33,14.3,14.32,68352.0,11.7255,11.7501,11.7255,11.7419,68352.0
2018-01-25 12:00:00,14.32,14.33,14.3,14.32,82428.0,11.7419,11.7501,11.7255,11.7419,82428.0
2018-01-25 12:05:00,14.33,14.36,14.33,14.36,49316.0,11.7501,11.7747,11.7501,11.7747,49316.0
2018-01-25 12:10:00,14.36,14.38,14.36,14.37,86008.0,11.7747,11.7911,11.7747,11.7829,86008.0
2018-01-25 12:15:00,14.37,14.37,14.34,14.34,72072.0,11.7829,11.7829,11.7583,11.7583,72072.0
2018-01-25 12:20:00,14.34,14.38,14.34,14.36,167292.0,11.7583,11.7911,11.7583,11.7747,167292.0
2018-01-25 12:25:00,14.36,14.37,14.35,14.36,129244.0,11.7747,11.7829,11.7665,11.7747,129244.0
2018-01-25 12:30:00,14.36,14.38,14.36,14.37,52812.0,11.7747,11.7911,11.7747,11.7829,52812.0
2018-01-25 12:35:00,14.38,14.4,14.38,14.39,116188.0,11.7911,11.8075,11.7911,11.7993,116188.0
2018-01-25 12:40:00,14.39,14.39,14.35,14.35,28844.0,11.7993,11.7993,11.7665,11.7665,28844.0
2018-01-25 12:45:00,14.36,14.38,14.35,14.38,102232.0,11.7747,11.7911,11.7665,11.7911,102232.0
2018-01-25 12:50:00,14.38,14.38,14.37,14.37,127396.0,11.7911,11.7911,11.7829,11.7829,127396.0
2018-01-25 12:55:00,14.37,14.38,14.36,14.38,112740.0,11.7829,11.7911,11.7747,11.7911,112740.0
2018-01-25 13:00:00,14.38,14.39,14.37,14.37,39224.0,11.7911,11.7993,11.7829,11.7829,39224.0
2018-01-25 13:05:00,14.38,14.38,14.35,14.37,84312.0,11.7911,11.7911,11.7665,11.7829,84312.0
2018-01-25 13:10:00,14.37,14.37,14.36,14.37,40004.0,11.7829,11.7829,11.7747,11.7829,40004.0
2018-01-25 13:15:00,14.37,14.38,14.35,14.38,32480.0,11.7829,11.7911,11.7665,11.7911,32480.0
2018-01-25 13:20:00,14.38,14.38,14.36,14.37,54576.0,11.7911,11.7911,11.7747,11.7829,54576.0
2018-01-25 13:25:00,14.37,14.39,14.37,14.37,115516.0,11.7829,11.7993,11.7829,11.7829,115516.0
2018-01-25 13:30:00,14.37,14.38,14.37,14.38,112088.0,11.7829,11.7911,11.7829,11.7911,112088.0
2018-01-25 13:35:00,14.38,14.38,14.38,14.38,99080.0,11.7911,11.7911,11.7911,11.7911,99080.0
2018-01-25 13:40:00,14.38,14.39,14.38,14.38,83564.0,11.7911,11.7993,11.7911,11.7911,83564.0
2018-01-25 13:45:00,14.38,14.38,14.37,14.38,49196.0,11.7911,11.7911,11.7829,11.7911,49196.0
2018-01-25 13:50:00,14.38,14.39,14.38,14.39,75948.0,11.7911,11.7993,11.7911,11.7993,75948.0
2018-01-25 13:55:00,14.39,14.42,14.39,14.41,143892.0,11.7993,11.8239,11.7993,11.8157,143892.0
2018-01-25 14:00:00,14.41,14.41,14.38,14.39,223388.0,11.8157,11.8157,11.7911,11.7993,223388.0
2018-01-25 14:05:00,14.39,14.39,14.38,14.38,112100.0,11.7993,11.7993,11.7911,11.7911,112100.0
2018-01-25 14:10:00,14.38,14.4,14.33,14.36,128664.0,11.7911,11.8075,11.7501,11.7747,128664.0
2018-01-25 14:15:00,14.36,14.37,14.35,14.37,345196.0,11.7747,11.7829,11.7665,11.7829,345196.0
2018-01-25 14:20:00,14.36,14.39,14.36,14.37,143892.0,11.7747,11.7993,11.7747,11.7829,143892.0
2018-01-25 14:25:00,14.37,14.38,14.36,14.38,137460.0,11.7829,11.7911,11.7747,11.7911,137460.0
2018-01-25 14:30:00,14.38,14.4,14.38,14.38,113668.0,11.7911,11.8075,11.7911,11.7911,113668.0
2018-01-25 14:35:00,14.38,14.38,14.33,14.34,131624.0,11.7911,11.7911,11.7501,11.7583,131624.0
2018-01-25 14:40:00,14.34,14.34,14.31,14.32,100768.0,11.7583,11.7583,11.7337,11.7419,100768.0
2018-01-25 14:45:00,14.32,14.32,14.29,14.3,131112.0,11.7419,11.7419,11.7173,11.7255,131112.0
2018-01-25 14:50:00,14.3,14.3,14.17,14.19,217544.0,11.7255,11.7255,11.6189,11.6353,217544.0
2018-01-25 14:55:00,14.19,14.24,14.19,14.2,129920.0,11.6353,11.6763,11.6353,11.6435,129920.0
2018-01-25 15:00:00,14.2,14.21,14.16,14.16,245360.0,11.6435,11.6517,11.6107,11.6107,245360.0
2018-01-25 15:05:00,14.17,14.2,14.16,14.2,243380.0,11.6189,11.6435,11.6107,11.6435,243380.0
2018-01-25 15:10:00,14.2,14.2,14.18,14.19,143428.0,11.6435,11.6435,11.6271,11.6353,143428.0
2018-01-25 15:15:00,14.19,14.22,14.19,14.21,285148.0,11.6353,11.6599,11.6353,11.6517,285148.0
2018-01-25 15:20:00,14.21,14.25,14.21,14.24,158320.0,11.6517,11.6845,11.6517,11.6763,158320.0
2018-01-25 15:25:00,14.24,14.26,14.24,14.24,175972.0,11.6763,11.6927,11.6763,11.6763,175972.0
2018-01-25 15:30:00,14.24,14.26,14.22,14.25,166872.0,11.6763,11.6927,11.6599,11.6845,166872.0
2018-01-25 15:35:00,14.25,14.25,14.24,14.25,178876.0,11.6845,11.6845,11.6763,11.6845,178876.0
2018-01-25 15:40:00,14.25,14.25,14.22,14.24,174152.0,11.6845,11.6845,11.6599,11.6763,174152.0
2018-01-25 15:45:00,14.24,14.27,14.24,14.26,233128.0,11.6763,11.7009,11.6763,11.6927,233128.0
2018-01-25 15:50:00,14.26,14.29,14.26,14.28,329308.0,11.6927,11.7173,11.6927,11.7091,329308.0
2018-01-25 15:55:00,14.28,14.29,14.27,14.28,802944.0,11.7091,11.7173,11.7009,11.7091,802944.0
2018-01-26 09:30:00,14.29,14.33,14.28,14.29,113740.0,11.7173,11.7501,11.7091,11.7173,113740.0
2018-01-26 09:35:00,14.29,14.34,14.26,14.28,106540.0,11.7173,11.7583,11.6927,11.7091,106540.0
2018-01-26 09:40:00,14.29,14.31,14.28,14.28,65384.0,11.7173,11.7337,11.7091,11.7091,65384.0
2018-01-26 09:45:00,14.28,14.29,14.26,14.29,74580.0,11.7091,11.7173,11.6927,11.7173,74580.0
2018-01-26 09:50:00,14.31,14.34,14.29,14.32,39668.0,11.7337,11.7583,11.7173,11.7419,39668.0
2018-01-26 09:55:00,14.33,14.36,14.31,14.34,37292.0,11.7501,11.7747,11.7337,11.7583,37292.0
2018-01-26 10:00:00,14.34,14.37,14.34,14.37,40648.0,11.7583,11.7829,11.7583,11.7829,40648.0
2018-01-26 10:05:00,14.36,14.38,14.35,14.36,31440.0,11.7747,11.7911,11.7665,11.7747,31440.0
2018-01-26 10:10:00,14.36,14.36,14.33,14.33,55808.0,11.7747,11.7747,11.7501,11.7501,55808.0
2018-01-26 10:15:00,14.33,14.37,14.33,14.37,45992.0,11.7501,11.7829,11.7501,11.7829,45992.0
2018-01-26 10:20:00,14.37,14.37,14.31,14.32,91688.0,11.7829,11.7829,11.7337,11.7419,91688.0
2018-01-26 10:25:00,14.32,14.32,14.3,14.3,65156.0,11.7419,11.7419,11.7255,11.7255,65156.0
2018-01-26 10:30:00,14.31,14.31,14.3,14.3,49580.0,11.7337,11.7337,11.7255,11.7255,49580.0
2018-01-26 10:35:00,14.3,14.31,14.29,14.29,55676.0,11.7255,11.7337,11.7173,11.7173,55676.0
2018-01-26 10:40:00,14.28,14.29,14.25,14.26,72456.0,11.7091,11.7173,11.6845,11.6927,72456.0
2018-01-26 10:45:00,14.26,14.27,14.23,14.23,68372.0,11.6927,11.7009,11.6681,11.6681,68372.0
2018-01-26 10:50:00,14.24,14.26,14.23,14.24,45836.0,11.6763,11.6927,11.6681,11.6763,45836.0
2018-01-26 10:55:00,14.24,14.24,14.21,14.21,48700.0,11.6763,11.6763,11.6517,11.6517,48700.0
2018-01-26 11:00:00,14.21,14.21,14.17,14.18,93968.0,11.6517,11.6517,11.6189,11.6271,93968.0
2018-01-26 11:05:00,14.17,14.19,14.17,14.18,59668.0,11.6189,11.6353,11.6189,11.6271,59668.0
2018-01-26 11:10:00,14.18,14.19,14.17,14.17,36212.0,11.6271,11.6353,11.6189,11.6189,36212.0
2018-01-26 11:15:00,14.17,14.22,14.17,14.21,35456.0,11.6189,11.6599,11.6189,11.6517,35456.0
2018-01-26 11:20:00,14.22,14.22,14.2,14.2,52280.0,11.6599,11.6599,11.6435,11.6435,52280.0
2018-01-26 11:25:00,14.2,14.2,14.17,14.18,90488.0,11.6435,11.6435,11.6189,11.6271,90488.0
2018-01-26 11:30:00,14.18,14.21,14.18,14.21,35616.0,11.6271,11.6517,11.6271,11.6517,35616.0
2018-01-26 11:35:00,14.21,14.22,14.19,14.22,39520.0,11.6517,11.6599,11.6353,11.6599,39520.0
2018-01-26 11:40:00,14.23,14.24,14.22,14.24,27436.0,11.6681,11.6763,11.6599,11.6763,27436.0
2018-01-26 11:45:00,14.25,14.25,14.24,14.24,35456.0,11.6845,11.6845,11.6763,11.6763,35456.0
2018-01-26 11:50:00,14.24,14.26,14.24,14.24,64364.0,11.6763,11.6927,11.6763,11.6763,64364.0
2018-01-26 11:55:00,14.24,14.26,14.23,14.25,42220.0,11.6763,11.6927,11.6681,11.6845,42220.0
2018-01-26 12:00:00,14.25,14.25,14.22,14.24,56736.0,11.6845,11.6845,11.6599,11.6763,56736.0
2018-01-26 12:05:00,14.23,14.24,14.21,14.21,42832.0,11.6681,11.6763,11.6517,11.6517,42832.0
2018-01-26 12:10:00,14.21,14.22,14.19,14.2,47804.0,11.6517,11.6599,11.6353,11.6435,47804.0
2018-01-26 12:15:00,14.19,14.2,14.18,14.2,46636.0,11.6353,11.6435,11.6271,11.6435,46636.0
2018-01-26 12:20:00,14.19,14.2,14.18,14.19,120772.0,11.6353,11.6435,11.6271,11.6353,120772.0
2018-01-26 12:25:00,14.19,14.19,14.16,14.19,95176.0,11.6353,11.6353,11.6107,11.6353,95176.0
2018-01-26 12:30:00,14.19,14.22,14.18,14.22,37620.0,11.6353,11.6599,11.6271,11.6599,37620.0
2018-01-26 12:35:00,14.22,14.22,14.22,14.22,30348.0,11.6599,11.6599,11.6599,11.6599,30348.0
2018-01-26 12:40:00,14.22,14.24,14.22,14.23,63564.0,11.6599,11.6763,11.6599,11.6681,63564.0
2018-01-26 12:45:00,14.23,14.24,14.23,14.24,18480.0,11.6681,11.6763,11.6681,11.6763,18480.0
2018-01-26 12:50:00,14.24,14.26,14.24,14.25,40400.0,11.6763,11.6927,11.6763,11.6845,40400.0
2018-01-26 12:55:00,14.25,14.26,14.22,14.23,37184.0,11.6845,11.6927,11.6599,11.6681,37184.0
2018-01-26 13:00:00,14.24,14.24,14.23,14.23,17720.0,11.6763,11.6763,11.6681,11.6681,17720.0
2018-01-26 13:05:00,14.23,14.25,14.23,14.25,31916.0,11.6681,11.6845,11.6681,11.6845,31916.0
2018-01-26 13:10:00,14.25,14.25,14.24,14.25,26476.0,11.6845,11.6845,11.6763,11.6845,26476.0
2018-01-26 13:15:00,14.25,14.27,14.25,14.27,68544.0,11.6845,11.7009,11.6845,11.7009,68544.0
2018-01-26 13:20:00,14.26,14.28,14.26,14.28,27592.0,11.6927,11.7091,11.6927,11.7091,27592.0
2018-01-26 13:25:00,14.28,14.28,14.27,14.28,37800.0,11.7091,11.7091,11.7009,11.7091,37800.0
2018-01-26 13:30:00,14.28,14.28,14.26,14.28,31440.0,11.7091,11.7091,11.6927,11.7091,31440.0
2018-01-26 13:35:00,14.28,14.29,14.28,14.28,32400.0,11.7091,11.7173,11.7091,11.7091,32400.0
2018-01-26 13:40:00,14.28,14.28,14.26,14.26,46896.0,11.7091,11.7091,11.6927,11.6927,46896.0
2018-01-26 13:45:00,14.26,14.27,14.25,14.27,53368.0,11.6927,11.7009,11.6845,11.7009,53368.0
2018-01-26 13:50:00,14.26,14.27,14.26,14.27,94004.0,11.6927,11.7009,11.6927,11.7009,94004.0
2018-01-26 13:55:00,14.26,14.27,14.25,14.26,32360.0,11.6927,11.7009,11.6845,11.6927,32360.0
2018-01-26 14:00:00,14.26,14.28,14.25,14.26,76852.0,11.6927,11.7091,11.6845,11.6927,76852.0
2018-01-26 14:05:00,14.26,14.26,14.23,14.25,69036.0,11.6927,11.6927,11.6681,11.6845,69036.0
2018-01-26 14:10:00,14.25,14.27,14.24,14.26,58036.0,11.6845,11.7009,11.6763,11.6927,58036.0
2018-01-26 14:15:00,14.26,14.29,14.26,14.29,91356.0,11.6927,11.7173,11.6927,11.7173,91356.0
2018-01-26 14:20:00,14.28,14.29,14.28,14.28,55856.0,11.7091,11.7173,11.7091,11.7091,55856.0
2018-01-26 14:25:00,14.28,14.29,14.28,14.29,87420.0,11.7091,11.7173,11.7091,11.7173,87420.0
2018-01-26 14:30:00,14.28,14.29,14.27,14.28,38536.0,11.7091,11.7173,11.7009,11.7091,38536.0
2018-01-26 14:35:00,14.28,14.29,14.27,14.28,48236.0,11.7091,11.7173,11.7009,11.7091,48236.0
2018-01-26 14:40:00,14.29,14.31,14.28,14.31,61648.0,11.7173,11.7337,11.7091,11.7337,61648.0
2018-01-26 14:45:00,14.31,14.31,14.3,14.31,40020.0,11.7337,11.7337,11.7255,11.7337,40020.0
2018-01-26 14:50:00,14.31,14.31,14.3,14.3,41684.0,11.7337,11.7337,11.7255,11.7255,41684.0
2018-01-26 14:55:00,14.3,14.31,14.3,14.3,39240.0,11.7255,11.7337,11.7255,11.7255,39240.0
2018-01-26 15:00:00,14.3,14.3,14.29,14.3,52132.0,11.7255,11.7255,11.7173,11.7255,52132.0
2018-01-26 15:05:00,14.3,14.31,14.3,14.31,53516.0,11.7255,11.7337,11.7255,11.7337,53516.0
2018-01-26 15:10:00,14.31,14.34,14.31,14.33,79120.0,11.7337,11.7583,11.7337,11.7501,79120.0
2018-01-26 15:15:00,14.33,14.33,14.32,14.32,57268.0,11.7501,11.7501,11.7419,11.7419,57268.0
2018-01-26 15:20:00,14.32,14.33,14.3,14.31,1738788.0,11.7419,11.7501,11.7255,11.7337,1738788.0
2018-01-26 15:25:00,14.31,14.31,14.3,14.31,335344.0,11.7337,11.7337,11.7255,11.7337,335344.0
2018-01-26 15:30:00,14.32,14.32,14.31,14.32,112232.0,11.7419,11.7419,11.7337,11.7419,112232.0
2018-01-26 15:35:00,14.32,14.35,14.32,14.34,103196.0,11.7419,11.7665,11.7419,11.7583,103196.0
2018-01-26 15:40:00,14.34,14.37,14.34,14.36,123308.0,11.7583,11.7829,11.7583,11.7747,123308.0
2018-01-26 15:45:00,14.37,14.39,14.36,14.39,470760.0,11.7829,11.7993,11.7747,11.7993,470760.0
2018-01-26 15:50:00,14.39,14.43,14.39,14.43,671244.0,11.7993,11.8321,11.7993,11.8321,671244.0
2018-01-26 15:55:00,14.43,14.46,14.42,14.42,1147280.0,11.8321,11.8567,11.8239,11.8239,1147280.0
2018-01-29 09:30:00,14.34,14.44,14.3,14.42,158184.0,11.7583,11.8403,11.7255,11.8239,158184.0
2018-01-29 09:35:00,14.43,14.45,14.4,14.42,57188.0,11.8321,11.8485,11.8075,11.8239,57188.0
2018-01-29 09:40:00,14.42,14.44,14.39,14.4,64588.0,11.8239,11.8403,11.7993,11.8075,64588.0
2018-01-29 09:45:00,14.41,14.41,14.36,14.36,30400.0,11.8157,11.8157,11.7747,11.7747,30400.0
2018-01-29 09:50:00,14.36,14.36,14.32,14.33,44676.0,11.7747,11.7747,11.7419,11.7501,44676.0
2018-01-29 09:55:00,14.33,14.33,14.3,14.3,62476.0,11.7501,11.7501,11.7255,11.7255,62476.0
2018-01-29 10:00:00,14.3,14.31,14.23,14.24,152572.0,11.7255,11.7337,11.6681,11.6763,152572.0
2018-01-29 10:05:00,14.24,14.25,14.22,14.23,77248.0,11.6763,11.6845,11.6599,11.6681,77248.0
2018-01-29 10:10:00,14.24,14.27,14.19,14.22,91948.0,11.6763,11.7009,11.6353,11.6599,91948.0
2018-01-29 10:15:00,14.22,14.22,14.2,14.2,57480.0,11.6599,11.6599,11.6435,11.6435,57480.0
2018-01-29 10:20:00,14.2,14.21,14.17,14.21,111880.0,11.6435,11.6517,11.6189,11.6517,111880.0
2018-01-29 10:25:00,14.21,14.22,14.19,14.21,73316.0,11.6517,11.6599,11.6353,11.6517,73316.0
2018-01-29 10:30:00,14.21,14.21,14.14,14.14,62364.0,11.6517,11.6517,11.5943,11.5943,62364.0
2018-01-29 10:35:00,14.14,14.15,14.11,14.11,108456.0,11.5943,11.6025,11.5697,11.5697,108456.0
2018-01-29 10:40:00,14.11,14.12,14.09,14.11,133752.0,11.5697,11.5779,11.5533,11.5697,133752.0
2018-01-29 10:45:00,14.11,14.15,14.1,14.15,62772.0,11.5697,11.6025,11.5615,11.6025,62772.0
2018-01-29 10:50:00,14.15,14.17,14.14,14.16,39920.0,11.6025,11.6189,11.5943,11.6107,39920.0
2018-01-29 10:55:00,14.17,14.21,14.16,14.19,81132.0,11.6189,11.6517,11.6107,11.6353,81132.0
2018-01-29 11:00:00,14.19,14.2,14.15,14.16,58412.0,11.6353,11.6435,11.6025,11.6107,58412.0
2018-01-29 11:05:00,14.15,14.16,14.13,14.14,76988.0,11.6025,11.6107,11.5861,11.5943,76988.0
2018-01-29 11:10:00,14.14,14.16,14.13,14.16,42420.0,11.5943,11.6107,11.5861,11.6107,42420.0
2018-01-29 11:15:00,14.16,14.17,14.15,14.15,85028.0,11.6107,11.6189,11.6025,11.6025,85028.0
2018-01-29 11:20:00,14.15,14.17,14.15,14.16,56888.0,11.6025,11.6189,11.6025,11.6107,56888.0
2018-01-29 11:25:00,14.16,14.16,14.13,14.14,72900.0,11.6107,11.6107,11.5861,11.5943,72900.0
2018-01-29 11:30:00,14.15,14.17,14.13,14.17,33956.0,11.6025,11.6189,11.5861,11.6189,33956.0
2018-01-29 11:35:00,14.17,14.19,14.15,14.18,36308.0,11.6189,11.6353,11.6025,11.6271,36308.0
2018-01-29 11:40:00,14.19,14.22,14.17,14.21,42000.0,11.6353,11.6599,11.6189,11.6517,42000.0
2018-01-29 11:45:00,14.21,14.22,14.18,14.19,45288.0,11.6517,11.6599,11.6271,11.6353,45288.0
2018-01-29 11:50:00,14.19,14.22,14.19,14.2,60716.0,11.6353,11.6599,11.6353,11.6435,60716.0
2018-01-29 11:55:00,14.19,14.2,14.17,14.17,40808.0,11.6353,11.6435,11.6189,11.6189,40808.0
2018-01-29 12:00:00,14.17,14.18,14.16,14.17,25620.0,11.6189,11.6271,11.6107,11.6189,25620.0
2018-01-29 12:05:00,14.17,14.19,14.16,14.18,45300.0,11.6189,11.6353,11.6107,11.6271,45300.0
2018-01-29 12:10:00,14.18,14.19,14.17,14.18,42300.0,11.6271,11.6353,11.6189,11.6271,42300.0
2018-01-29 12:15:00,14.18,14.21,14.17,14.21,35424.0,11.6271,11.6517,11.6189,11.6517,35424.0
2018-01-29 12:20:00,14.21,14.21,14.18,14.19,21596.0,11.6517,11.6517,11.6271,11.6353,21596.0
2018-01-29 12:25:00,14.19,14.21,14.18,14.2,75128.0,11.6353,11.6517,11.6271,11.6435,75128.0
2018-01-29 12:30:00,14.2,14.21,14.19,14.2,30068.0,11.6435,11.6517,11.6353,11.6435,30068.0
2018-01-29 12:35:00,14.19,14.22,14.19,14.2,22524.0,11.6353,11.6599,11.6353,11.6435,22524.0
2018-01-29 12:40:00,14.21,14.21,14.19,14.19,17800.0,11.6517,11.6517,11.6353,11.6353,17800.0
2018-01-29 12:45:00,14.19,14.21,14.19,14.21,36820.0,11.6353,11.6517,11.6353,11.6517,36820.0
2018-01-29 12:50:00,14.21,14.22,14.21,14.22,22052.0,11.6517,11.6599,11.6517,11.6599,22052.0
2018-01-29 12:55:00,14.21,14.22,14.21,14.22,19644.0,11.6517,11.6599,11.6517,11.6599,19644.0
2018-01-29 13:00:00,14.22,14.22,14.21,14.22,48124.0,11.6599,11.6599,11.6517,11.6599,48124.0
2018-01-29 13:05:00,14.22,14.24,14.21,14.23,74664.0,11.6599,11.6763,11.6517,11.6681,74664.0
2018-01-29 13:10:00,14.23,14.24,14.23,14.24,12672.0,11.6681,11.6763,11.6681,11.6763,12672.0
2018-01-29 13:15:00,14.24,14.24,14.22,14.22,34200.0,11.6763,11.6763,11.6599,11.6599,34200.0
2018-01-29 13:20:00,14.22,14.22,14.21,14.21,29012.0,11.6599,11.6599,11.6517,11.6517,29012.0
2018-01-29 13:25:00,14.21,14.22,14.2,14.21,76468.0,11.6517,11.6599,11.6435,11.6517,76468.0
2018-01-29 13:30:00,14.21,14.22,14.2,14.2,68988.0,11.6517,11.6599,11.6435,11.6435,68988.0
2018-01-29 13:35:00,14.21,14.22,14.2,14.21,51620.0,11.6517,11.6599,11.6435,11.6517,51620.0
2018-01-29 13:40:00,14.21,14.22,14.21,14.21,34940.0,11.6517,11.6599,11.6517,11.6517,34940.0
2018-01-29 13:45:00,14.2,14.21,14.18,14.18,61860.0,11.6435,11.6517,11.6271,11.6271,61860.0
2018-01-29 13:50:00,14.18,14.19,14.16,14.17,50724.0,11.6271,11.6353,11.6107,11.6189,50724.0
2018-01-29 13:55:00,14.17,14.17,14.15,14.16,43156.0,11.6189,11.6189,11.6025,11.6107,43156.0
2018-01-29 14:00:00,14.16,14.17,14.15,14.16,52320.0,11.6107,11.6189,11.6025,11.6107,52320.0
2018-01-29 14:05:00,14.17,14.17,14.16,14.17,50580.0,11.6189,11.6189,11.6107,11.6189,50580.0
2018-01-29 14:10:00,14.17,14.2,14.17,14.19,82624.0,11.6189,11.6435,11.6189,11.6353,82624.0
2018-01-29 14:15:00,14.19,14.2,14.19,14.2,63260.0,11.6353,11.6435,11.6353,11.6435,63260.0
2018-01-29 14:20:00,14.2,14.2,14.18,14.19,68412.0,11.6435,11.6435,11.6271,11.6353,68412.0
2018-01-29 14:25:00,14.19,14.2,14.19,14.2,127628.0,11.6353,11.6435,11.6353,11.6435,127628.0
2018-01-29 14:30:00,14.2,14.2,14.19,14.2,164788.0,11.6435,11.6435,11.6353,11.6435,164788.0
2018-01-29 14:35:00,14.2,14.21,14.19,14.19,296568.0,11.6435,11.6517,11.6353,11.6353,296568.0
2018-01-29 14:40:00,14.19,14.19,14.17,14.19,340020.0,11.6353,11.6353,11.6189,11.6353,340020.0
2018-01-29 14:45:00,14.19,14.21,14.18,14.2,180028.0,11.6353,11.6517,11.6271,11.6435,180028.0
2018-01-29 14:50:00,14.2,14.23,14.2,14.21,180916.0,11.6435,11.6681,11.6435,11.6517,180916.0
2018-01-29 14:55:00,14.21,14.23,14.21,14.22,195032.0,11.6517,11.6681,11.6517,11.6599,195032.0
2018-01-29 15:00:00,14.22,14.23,14.22,14.22,158360.0,11.6599,11.6681,11.6599,11.6599,158360.0
2018-01-29 15:05:00,14.22,14.22,14.16,14.17,116344.0,11.6599,11.6599,11.6107,11.6189,116344.0
2018-01-29 15:10:00,14.17,14.18,14.17,14.17,82816.0,11.6189,11.6271,11.6189,11.6189,82816.0
2018-01-29 15:15:00,14.17,14.18,14.15,14.15,79812.0,11.6189,11.6271,11.6025,11.6025,79812.0
2018-01-29 15:20:00,14.15,14.15,14.14,14.15,121900.0,11.6025,11.6025,11.5943,11.6025,121900.0
2018-01-29 15:25:00,14.15,14.16,14.13,14.13,92956.0,11.6025,11.6107,11.5861,11.5861,92956.0
2018-01-29 15:30:00,14.13,14.15,14.13,14.15,130668.0,11.5861,11.6025,11.5861,11.6025,130668.0
2018-01-29 15:35:00,14.15,14.16,14.13,14.13,142152.0,11.6025,11.6107,11.5861,11.5861,142152.0
2018-01-29 15:40:00,14.13,14.14,14.12,14.13,193252.0,11.5861,11.5943,11.5779,11.5861,193252.0
2018-01-29 15:45:00,14.13,14.13,14.1,14.11,203328.0,11.5861,11.5861,11.5615,11.5697,203328.0
2018-01-29 15:50:00,14.11,14.13,14.11,14.13,235964.0,11.5697,11.5861,11.5697,11.5861,235964.0
2018-01-29 15:55:00,14.13,14.14,14.12,14.12,452056.0,11.5861,11.5943,11.5779,11.5779,452056.0
2018-01-30 09:30:00,13.97,14.03,13.9,13.98,233976.0,11.5308,11.5803,11.473,11.5391,233976.0
2018-01-30 09:35:00,13.97,14.05,13.97,13.97,60152.0,11.5308,11.5969,11.5308,11.5308,60152.0
2018-01-30 09:40:00,13.98,13.98,13.92,13.96,56288.0,11.5391,11.5391,11.4896,11.5226,56288.0
2018-01-30 09:45:00,13.95,13.97,13.94,13.95,68948.0,11.5143,11.5308,11.5061,11.5143,68948.0
2018-01-30 09:50:00,13.93,13.94,13.86,13.87,132020.0,11.4978,11.5061,11.44,11.4483,132020.0
2018-01-30 09:55:00,13.86,13.87,13.81,13.84,110208.0,11.44,11.4483,11.3988,11.4235,110208.0
2018-01-30 10:00:00,13.84,13.85,13.81,13.82,91608.0,11.4235,11.4318,11.3988,11.407,91608.0
2018-01-30 10:05:00,13.81,13.83,13.78,13.79,100536.0,11.3988,11.4153,11.374,11.3823,100536.0
2018-01-30 10:10:00,13.8,13.87,13.79,13.87,86776.0,11.3905,11.4483,11.3823,11.4483,86776.0
2018-01-30 10:15:00,13.87,13.87,13.84,13.84,39880.0,11.4483,11.4483,11.4235,11.4235,39880.0
2018-01-30 10:20:00,13.84,13.88,13.83,13.88,69076.0,11.4235,11.4565,11.4153,11.4565,69076.0
2018-01-30 10:25:00,13.88,13.91,13.88,13.91,68476.0,11.4565,11.4813,11.4565,11.4813,68476.0
2018-01-30 10:30:00,13.9,13.95,13.9,13.94,62768.0,11.473,11.5143,11.473,11.5061,62768.0
2018-01-30 10:35:00,13.95,13.96,13.92,13.92,59648.0,11.5143,11.5226,11.4896,11.4896,59648.0
2018-01-30 10:40:00,13.92,13.92,13.88,13.88,50668.0,11.4896,11.4896,11.4565,11.4565,50668.0
2018-01-30 10:45:00,13.88,13.88,13.83,13.83,67184.0,11.4565,11.4565,11.4153,11.4153,67184.0
2018-01-30 10:50:00,13.82,13.82,13.79,13.82,244592.0,11.407,11.407,11.3823,11.407,244592.0
2018-01-30 10:55:00,13.82,13.85,13.81,13.84,161408.0,11.407,11.4318,11.3988,11.4235,161408.0
2018-01-30 11:00:00,13.84,13.85,13.8,13.8,155448.0,11.4235,11.4318,11.3905,11.3905,155448.0
2018-01-30 11:05:00,13.8,13.81,13.77,13.81,100248.0,11.3905,11.3988,11.3657,11.3988,100248.0
2018-01-30 11:10:00,13.81,13.83,13.79,13.82,72472.0,11.3988,11.4153,11.3823,11.407,72472.0
2018-01-30 11:15:00,13.82,13.83,13.8,13.81,77488.0,11.407,11.4153,11.3905,11.3988,77488.0
2018-01-30 11:20:00,13.81,13.83,13.8,13.81,76320.0,11.3988,11.4153,11.3905,11.3988,76320.0
2018-01-30 11:25:00,13.81,13.83,13.79,13.8,127008.0,11.3988,11.4153,11.3823,11.3905,127008.0
2018-01-30 11:30:00,13.8,13.81,13.77,13.79,54852.0,11.3905,11.3988,11.3657,11.3823,54852.0
2018-01-30 11:35:00,13.79,13.81,13.79,13.79,60736.0,11.3823,11.3988,11.3823,11.3823,60736.0
2018-01-30 11:40:00,13.79,13.83,13.78,13.83,74136.0,11.3823,11.4153,11.374,11.4153,74136.0
2018-01-30 11:45:00,13.83,13.83,13.79,13.79,52352.0,11.4153,11.4153,11.3823,11.3823,52352.0
2018-01-30 11:50:00,13.79,13.8,13.79,13.79,56364.0,11.3823,11.3905,11.3823,11.3823,56364.0
2018-01-30 11:55:00,13.78,13.78,13.77,13.77,57908.0,11.374,11.374,11.3657,11.3657,57908.0
2018-01-30 12:00:00,13.77,13.79,13.77,13.79,58580.0,11.3657,11.3823,11.3657,11.3823,58580.0
2018-01-30 12:05:00,13.78,13.78,13.77,13.78,58084.0,11.374,11.374,11.3657,11.374,58084.0
2018-01-30 12:10:00,13.78,13.79,13.77,13.79,63440.0,11.374,11.3823,11.3657,11.3823,63440.0
2018-01-30 12:15:00,13.78,13.8,13.77,13.8,48236.0,11.374,11.3905,11.3657,11.3905,48236.0
2018-01-30 12:20:00,13.79,13.82,13.79,13.81,65564.0,11.3823,11.407,11.3823,11.3988,65564.0
2018-01-30 12:25:00,13.81,13.81,13.8,13.81,31972.0,11.3988,11.3988,11.3905,11.3988,31972.0
2018-01-30 12:30:00,13.8,13.82,13.8,13.82,80732.0,11.3905,11.407,11.3905,11.407,80732.0
2018-01-30 12:35:00,13.82,13.83,13.81,13.81,38948.0,11.407,11.4153,11.3988,11.3988,38948.0
2018-01-30 12:40:00,13.81,13.83,13.81,13.82,45420.0,11.3988,11.4153,11.3988,11.407,45420.0
2018-01-30 12:45:00,13.81,13.82,13.8,13.8,57912.0,11.3988,11.407,11.3905,11.3905,57912.0
2018-01-30 12:50:00,13.8,13.82,13.8,13.81,55776.0,11.3905,11.407,11.3905,11.3988,55776.0
2018-01-30 12:55:00,13.81,13.83,13.8,13.83,124120.0,11.3988,11.4153,11.3905,11.4153,124120.0
2018-01-30 13:00:00,13.83,13.83,13.81,13.82,62792.0,11.4153,11.4153,11.3988,11.407,62792.0
2018-01-30 13:05:00,13.82,13.82,13.79,13.81,63820.0,11.407,11.407,11.3823,11.3988,63820.0
2018-01-30 13:10:00,13.81,13.82,13.81,13.82,138028.0,11.3988,11.407,11.3988,11.407,138028.0
2018-01-30 13:15:00,13.82,13.84,13.81,13.83,69996.0,11.407,11.4235,11.3988,11.4153,69996.0
2018-01-30 13:20:00,13.83,13.85,13.82,13.83,75140.0,11.4153,11.4318,11.407,11.4153,75140.0
2018-01-30 13:25:00,13.84,13.84,13.82,13.82,64696.0,11.4235,11.4235,11.407,11.407,64696.0
2018-01-30 13:30:00,13.82,13.85,13.82,13.85,75932.0,11.407,11.4318,11.407,11.4318,75932.0
2018-01-30 13:35:00,13.85,13.85,13.83,13.85,59608.0,11.4318,11.4318,11.4153,11.4318,59608.0
2018-01-30 13:40:00,13.85,13.86,13.84,13.85,50276.0,11.4318,11.44,11.4235,11.4318,50276.0
2018-01-30 13:45:00,13.85,13.88,13.85,13.88,57244.0,11.4318,11.4565,11.4318,11.4565,57244.0
2018-01-30 13:50:00,13.88,13.89,13.88,13.88,45256.0,11.4565,11.4648,11.4565,11.4565,45256.0
2018-01-30 13:55:00,13.88,13.89,13.88,13.88,33972.0,11.4565,11.4648,11.4565,11.4565,33972.0
2018-01-30 14:00:00,13.88,13.93,13.87,13.93,209208.0,11.4565,11.4978,11.4483,11.4978,209208.0
2018-01-30 14:05:00,13.93,13.93,13.89,13.89,37348.0,11.4978,11.4978,11.4648,11.4648,37348.0
2018-01-30 14:10:00,13.9,13.91,13.88,13.9,49080.0,11.473,11.4813,11.4565,11.473,49080.0
2018-01-30 14:15:00,13.9,13.9,13.87,13.87,47860.0,11.473,11.473,11.4483,11.4483,47860.0
2018-01-30 14:20:00,13.88,13.88,13.85,13.85,66420.0,11.4565,11.4565,11.4318,11.4318,66420.0
2018-01-30 14:25:00,13.85,13.88,13.85,13.88,77840.0,11.4318,11.4565,11.4318,11.4565,77840.0
2018-01-30 14:30:00,13.88,13.89,13.86,13.86,54872.0,11.4565,11.4648,11.44,11.44,54872.0
2018-01-30 14:35:00,13.87,13.88,13.86,13.87,83000.0,11.4483,11.4565,11.44,11.4483,83000.0
2018-01-30 14:40:00,13.87,13.88,13.87,13.88,46600.0,11.4483,11.4565,11.4483,11.4565,46600.0
2018-01-30 14:45:00,13.88,13.88,13.87,13.88,57172.0,11.4565,11.4565,11.4483,11.4565,57172.0
2018-01-30 14:50:00,13.88,13.88,13.85,13.87,46976.0,11.4565,11.4565,11.4318,11.4483,46976.0
2018-01-30 14:55:00,13.87,13.88,13.85,13.86,88676.0,11.4483,11.4565,11.4318,11.44,88676.0
2018-01-30 15:00:00,13.86,13.87,13.85,13.86,79652.0,11.44,11.4483,11.4318,11.44,79652.0
2018-01-30 15:05:00,13.86,13.89,13.86,13.89,152252.0,11.44,11.4648,11.44,11.4648,152252.0
2018-01-30 15:10:00,13.89,13.92,13.89,13.92,87612.0,11.4648,11.4896,11.4648,11.4896,87612.0
2018-01-30 15:15:00,13.91,13.93,13.9,13.92,62524.0,11.4813,11.4978,11.473,11.4896,62524.0
2018-01-30 15:20:00,13.92,13.96,13.9,13.94,368140.0,11.4896,11.5226,11.473,11.5061,368140.0
2018-01-30 15:25:00,13.93,13.93,13.92,13.93,84892.0,11.4978,11.4978,11.4896,11.4978,84892.0
2018-01-30 15:30:00,13.93,13.93,13.91,13.93,101300.0,11.4978,11.4978,11.4813,11.4978,101300.0
2018-01-30 15:35:00,13.93,13.95,13.93,13.94,86580.0,11.4978,11.5143,11.4978,11.5061,86580.0
2018-01-30 15:40:00,13.94,13.95,13.93,13.94,155896.0,11.5061,11.5143,11.4978,11.5061,155896.0
2018-01-30 15:45:00,13.94,13.96,13.94,13.95,144884.0,11.5061,11.5226,11.5061,11.5143,144884.0
2018-01-30 15:50:00,13.95,13.97,13.95,13.97,454576.0,11.5143,11.5308,11.5143,11.5308,454576.0
2018-01-30 15:55:00,13.97,13.98,13.96,13.96,1170156.0,11.5308,11.5391,11.5226,11.5226,1170156.0
2018-01-31 09:30:00,14.0,14.06,13.91,14.01,137108.0,11.5556,11.6051,11.4813,11.5638,137108.0
2018-01-31 09:35:00,14.01,14.04,13.99,13.99,49200.0,11.5638,11.5886,11.5473,11.5473,49200.0
2018-01-31 09:40:00,13.99,14.01,13.91,13.91,54800.0,11.5473,11.5638,11.4813,11.4813,54800.0
2018-01-31 09:45:00,13.92,13.92,13.84,13.84,535852.0,11.4896,11.4896,11.4235,11.4235,535852.0
2018-01-31 09:50:00,13.84,13.88,13.84,13.86,111224.0,11.4235,11.4565,11.4235,11.44,111224.0
2018-01-31 09:55:00,13.86,13.89,13.83,13.84,168720.0,11.44,11.4648,11.4153,11.4235,168720.0
2018-01-31 10:00:00,13.83,13.85,13.82,13.85,116680.0,11.4153,11.4318,11.407,11.4318,116680.0
2018-01-31 10:05:00,13.85,13.86,13.81,13.81,278880.0,11.4318,11.44,11.3988,11.3988,278880.0
2018-01-31 10:10:00,13.82,13.87,13.81,13.85,49784.0,11.407,11.4483,11.3988,11.4318,49784.0
2018-01-31 10:15:00,13.85,13.88,13.82,13.88,212120.0,11.4318,11.4565,11.407,11.4565,212120.0
2018-01-31 10:20:00,13.88,13.94,13.88,13.92,66320.0,11.4565,11.5061,11.4565,11.4896,66320.0
2018-01-31 10:25:00,13.92,13.92,13.85,13.85,71812.0,11.4896,11.4896,11.4318,11.4318,71812.0
2018-01-31 10:30:00,13.86,13.88,13.84,13.86,53504.0,11.44,11.4565,11.4235,11.44,53504.0
2018-01-31 10:35:00,13.86,13.86,13.81,13.81,49244.0,11.44,11.44,11.3988,11.3988,49244.0
2018-01-31 10:40:00,13.81,13.84,13.79,13.79,76952.0,11.3988,11.4235,11.3823,11.3823,76952.0
2018-01-31 10:45:00,13.79,13.81,13.79,13.8,61256.0,11.3823,11.3988,11.3823,11.3905,61256.0
2018-01-31 10:50:00,13.8,13.82,13.77,13.78,73964.0,11.3905,11.407,11.3657,11.374,73964.0
2018-01-31 10:55:00,13.77,13.81,13.76,13.81,139344.0,11.3657,11.3988,11.3575,11.3988,139344.0
2018-01-31 11:00:00,13.82,13.82,13.77,13.78,74348.0,11.407,11.407,11.3657,11.374,74348.0
2018-01-31 11:05:00,13.78,13.8,13.77,13.77,39488.0,11.374,11.3905,11.3657,11.3657,39488.0
2018-01-31 11:10:00,13.77,13.78,13.72,13.77,340396.0,11.3657,11.374,11.3245,11.3657,340396.0
2018-01-31 11:15:00,13.77,13.79,13.75,13.78,66400.0,11.3657,11.3823,11.3492,11.374,66400.0
2018-01-31 11:20:00,13.78,13.79,13.76,13.78,60532.0,11.374,11.3823,11.3575,11.374,60532.0
2018-01-31 11:25:00,13.77,13.78,13.74,13.75,69340.0,11.3657,11.374,11.341,11.3492,69340.0
2018-01-31 11:30:00,13.74,13.77,13.74,13.77,53576.0,11.341,11.3657,11.341,11.3657,53576.0
2018-01-31 11:35:00,13.77,13.77,13.72,13.72,83628.0,11.3657,11.3657,11.3245,11.3245,83628.0
2018-01-31 11:40:00,13.72,13.74,13.7,13.71,93712.0,11.3245,11.341,11.308,11.3162,93712.0
2018-01-31 11:45:00,13.72,13.72,13.69,13.71,171392.0,11.3245,11.3245,11.2997,11.3162,171392.0
2018-01-31 11:50:00,13.7,13.7,13.68,13.68,108856.0,11.308,11.308,11.2915,11.2915,108856.0
2018-01-31 11:55:00,13.68,13.69,13.68,13.69,77360.0,11.2915,11.2997,11.2915,11.2997,77360.0
2018-01-31 12:00:00,13.69,13.72,13.68,13.72,60496.0,11.2997,11.3245,11.2915,11.3245,60496.0
2018-01-31 12:05:00,13.72,13.72,13.68,13.68,56596.0,11.3245,11.3245,11.2915,11.2915,56596.0
2018-01-31 12:10:00,13.68,13.69,13.66,13.68,54628.0,11.2915,11.2997,11.2749,11.2915,54628.0
2018-01-31 12:15:00,13.69,13.72,13.68,13.7,83768.0,11.2997,11.3245,11.2915,11.308,83768.0
2018-01-31 12:20:00,13.71,13.72,13.7,13.71,50000.0,11.3162,11.3245,11.308,11.3162,50000.0
2018-01-31 12:25:00,13.72,13.72,13.71,13.71,54416.0,11.3245,11.3245,11.3162,11.3162,54416.0
2018-01-31 12:30:00,13.71,13.78,13.71,13.77,241184.0,11.3162,11.374,11.3162,11.3657,241184.0
2018-01-31 12:35:00,13.77,13.78,13.75,13.76,176384.0,11.3657,11.374,11.3492,11.3575,176384.0
2018-01-31 12:40:00,13.75,13.79,13.75,13.79,57428.0,11.3492,11.3823,11.3492,11.3823,57428.0
2018-01-31 12:45:00,13.79,13.8,13.78,13.79,63188.0,11.3823,11.3905,11.374,11.3823,63188.0
2018-01-31 12:50:00,13.79,13.79,13.76,13.76,201924.0,11.3823,11.3823,11.3575,11.3575,201924.0
2018-01-31 12:55:00,13.76,13.77,13.74,13.77,102304.0,11.3575,11.3657,11.341,11.3657,102304.0
2018-01-31 13:00:00,13.77,13.8,13.76,13.79,107972.0,11.3657,11.3905,11.3575,11.3823,107972.0
2018-01-31 13:05:00,13.79,13.81,13.77,13.77,38364.0,11.3823,11.3988,11.3657,11.3657,38364.0
2018-01-31 13:10:00,13.77,13.78,13.77,13.77,49288.0,11.3657,11.374,11.3657,11.3657,49288.0
2018-01-31 13:15:00,13.77,13.77,13.76,13.76,47512.0,11.3657,11.3657,11.3575,11.3575,47512.0
2018-01-31 13:20:00,13.76,13.78,13.76,13.77,45732.0,11.3575,11.374,11.3575,11.3657,45732.0
2018-01-31 13:25:00,13.77,13.77,13.74,13.75,55440.0,11.3657,11.3657,11.341,11.3492,55440.0
2018-01-31 13:30:00,13.75,13.76,13.74,13.74,33944.0,11.3492,11.3575,11.341,11.341,33944.0
2018-01-31 13:35:00,13.74,13.74,13.72,13.73,53544.0,11.341,11.341,11.3245,11.3327,53544.0
2018-01-31 13:40:00,13.73,13.73,13.71,13.71,38688.0,11.3327,11.3327,11.3162,11.3162,38688.0
2018-01-31 13:45:00,13.71,13.72,13.71,13.72,131712.0,11.3162,11.3245,11.3162,11.3245,131712.0
2018-01-31 13:50:00,13.72,13.72,13.71,13.71,71084.0,11.3245,11.3245,11.3162,11.3162,71084.0
2018-01-31 13:55:00,13.7,13.73,13.7,13.7,72092.0,11.308,11.3327,11.308,11.308,72092.0
2018-01-31 14:00:00,13.7,13.73,13.69,13.7,71748.0,11.308,11.3327,11.2997,11.308,71748.0
2018-01-31 14:05:00,13.7,13.73,13.69,13.72,94172.0,11.308,11.3327,11.2997,11.3245,94172.0
2018-01-31 14:10:00,13.72,13.74,13.71,13.71,56396.0,11.3245,11.341,11.3162,11.3162,56396.0
2018-01-31 14:15:00,13.71,13.73,13.71,13.72,73048.0,11.3162,11.3327,11.3162,11.3245,73048.0
2018-01-31 14:20:00,13.72,13.72,13.67,13.67,189644.0,11.3245,11.3245,11.2832,11.2832,189644.0
2018-01-31 14:25:00,13.67,13.7,13.67,13.7,203948.0,11.2832,11.308,11.2832,11.308,203948.0
2018-01-31 14:30:00,13.7,13.7,13.67,13.69,250944.0,11.308,11.308,11.2832,11.2997,250944.0
2018-01-31 14:35:00,13.69,13.7,13.64,13.65,120388.0,11.2997,11.308,11.2584,11.2667,120388.0
2018-01-31 14:40:00,13.65,13.67,13.63,13.63,83596.0,11.2667,11.2832,11.2502,11.2502,83596.0
2018-01-31 14:45:00,13.63,13.64,13.6,13.62,116028.0,11.2502,11.2584,11.2254,11.2419,116028.0
2018-01-31 14:50:00,13.61,13.65,13.59,13.65,76504.0,11.2337,11.2667,11.2172,11.2667,76504.0
2018-01-31 14:55:00,13.65,13.69,13.64,13.68,106284.0,11.2667,11.2997,11.2584,11.2915,106284.0
2018-01-31 15:00:00,13.67,13.68,13.65,13.66,104376.0,11.2832,11.2915,11.2667,11.2749,104376.0
2018-01-31 15:05:00,13.66,13.66,13.63,13.65,89376.0,11.2749,11.2749,11.2502,11.2667,89376.0
2018-01-31 15:10:00,13.65,13.67,13.64,13.65,72572.0,11.2667,11.2832,11.2584,11.2667,72572.0
2018-01-31 15:15:00,13.64,13.66,13.63,13.65,105476.0,11.2584,11.2749,11.2502,11.2667,105476.0
2018-01-31 15:20:00,13.65,13.66,13.63,13.65,101600.0,11.2667,11.2749,11.2502,11.2667,101600.0
2018-01-31 15:25:00,13.65,13.67,13.64,13.65,890908.0,11.2667,11.2832,11.2584,11.2667,890908.0
2018-01-31 15:30:00,13.65,13.73,13.65,13.72,207908.0,11.2667,11.3327,11.2667,11.3245,207908.0
2018-01-31 15:35:00,13.72,13.77,13.72,13.76,273096.0,11.3245,11.3657,11.3245,11.3575,273096.0
2018-01-31 15:40:00,13.76,13.79,13.75,13.75,230044.0,11.3575,11.3823,11.3492,11.3492,230044.0
2018-01-31 15:45:00,13.76,13.78,13.75,13.76,251596.0,11.3575,11.374,11.3492,11.3575,251596.0
2018-01-31 15:50:00,13.75,13.77,13.74,13.77,438012.0,11.3492,11.3657,11.341,11.3657,438012.0
2018-01-31 15:55:00,13.77,13.77,13.74,13.74,756056.0,11.3657,11.3657,11.341,11.341,756056.0
2018-02-01 09:30:00,13.65,13.69,13.58,13.68,220408.0,11.2667,11.2997,11.2089,11.2915,220408.0
2018-02-01 09:35:00,13.69,13.72,13.63,13.65,1954968.0,11.2997,11.3245,11.2502,11.2667,1954968.0
2018-02-01 09:40:00,13.65,13.65,13.57,13.61,62540.0,11.2667,11.2667,11.2007,11.2337,62540.0
2018-02-01 09:45:00,13.61,13.68,13.61,13.62,88980.0,11.2337,11.2915,11.2337,11.2419,88980.0
2018-02-01 09:50:00,13.62,13.63,13.6,13.62,98752.0,11.2419,11.2502,11.2254,11.2419,98752.0
2018-02-01 09:55:00,13.63,13.7,13.63,13.68,72944.0,11.2502,11.308,11.2502,11.2915,72944.0
2018-02-01 10:00:00,13.68,13.77,13.68,13.76,137368.0,11.2915,11.3657,11.2915,11.3575,137368.0
2018-02-01 10:05:00,13.77,13.82,13.76,13.81,642272.0,11.3657,11.407,11.3575,11.3988,642272.0
2018-02-01 10:10:00,13.81,13.86,13.81,13.84,80256.0,11.3988,11.44,11.3988,11.4235,80256.0
2018-02-01 10:15:00,13.84,13.85,13.79,13.79,51400.0,11.4235,11.4318,11.3823,11.3823,51400.0
2018-02-01 10:20:00,13.79,13.8,13.76,13.78,42600.0,11.3823,11.3905,11.3575,11.374,42600.0
2018-02-01 10:25:00,13.78,13.78,13.72,13.73,55228.0,11.374,11.374,11.3245,11.3327,55228.0
2018-02-01 10:30:00,13.73,13.73,13.71,13.73,74844.0,11.3327,11.3327,11.3162,11.3327,74844.0
2018-02-01 10:35:00,13.72,13.72,13.7,13.7,98448.0,11.3245,11.3245,11.308,11.308,98448.0
2018-02-01 10:40:00,13.7,13.7,13.64,13.65,80424.0,11.308,11.308,11.2584,11.2667,80424.0
2018-02-01 10:45:00,13.64,13.64,13.6,13.61,89744.0,11.2584,11.2584,11.2254,11.2337,89744.0
2018-02-01 10:50:00,13.61,13.62,13.54,13.54,164036.0,11.2337,11.2419,11.1759,11.1759,164036.0
2018-02-01 10:55:00,13.55,13.56,13.5,13.53,139812.0,11.1842,11.1924,11.1429,11.1676,139812.0
2018-02-01 11:00:00,13.54,13.56,13.53,13.56,136284.0,11.1759,11.1924,11.1676,11.1924,136284.0
2018-02-01 11:05:00,13.55,13.56,13.54,13.56,101056.0,11.1842,11.1924,11.1759,11.1924,101056.0
2018-02-01 11:10:00,13.56,13.56,13.54,13.56,68844.0,11.1924,11.1924,11.1759,11.1924,68844.0
2018-02-01 11:15:00,13.56,13.61,13.56,13.59,53716.0,11.1924,11.2337,11.1924,11.2172,53716.0
2018-02-01 11:20:00,13.6,13.6,13.56,13.57,66472.0,11.2254,11.2254,11.1924,11.2007,66472.0
2018-02-01 11:25:00,13.57,13.59,13.54,13.56,603368.0,11.2007,11.2172,11.1759,11.1924,603368.0
2018-02-01 11:30:00,13.56,13.65,13.56,13.64,28068.0,11.1924,11.2667,11.1924,11.2584,28068.0
2018-02-01 11:35:00,13.64,13.68,13.63,13.66,65168.0,11.2584,11.2915,11.2502,11.2749,65168.0
2018-02-01 11:40:00,13.66,13.69,13.65,13.68,37248.0,11.2749,11.2997,11.2667,11.2915,37248.0
2018-02-01 11:45:00,13.69,13.69,13.67,13.67,24852.0,11.2997,11.2997,11.2832,11.2832,24852.0
2018-02-01 11:50:00,13.68,13.68,13.67,13.68,91224.0,11.2915,11.2915,11.2832,11.2915,91224.0
2018-02-01 11:55:00,13.68,13.72,13.68,13.71,141820.0,11.2915,11.3245,11.2915,11.3162,141820.0
2018-02-01 12:00:00,13.72,13.72,13.7,13.72,38580.0,11.3245,11.3245,11.308,11.3245,38580.0
2018-02-01 12:05:00,13.72,13.75,13.72,13.75,122852.0,11.3245,11.3492,11.3245,11.3492,122852.0
2018-02-01 12:10:00,13.76,13.76,13.72,13.72,141788.0,11.3575,11.3575,11.3245,11.3245,141788.0
2018-02-01 12:15:00,13.72,13.75,13.72,13.74,26420.0,11.3245,11.3492,11.3245,11.341,26420.0
2018-02-01 12:20:00,13.74,13.74,13.72,13.73,23860.0,11.341,11.341,11.3245,11.3327,23860.0
2018-02-01 12:25:00,13.72,13.72,13.7,13.71,26488.0,11.3245,11.3245,11.308,11.3162,26488.0
2018-02-01 12:30:00,13.71,13.72,13.71,13.72,21496.0,11.3162,11.3245,11.3162,11.3245,21496.0
2018-02-01 12:35:00,13.72,13.73,13.72,13.73,22972.0,11.3245,11.3327,11.3245,11.3327,22972.0
2018-02-01 12:40:00,13.74,13.74,13.72,13.74,21420.0,11.341,11.341,11.3245,11.341,21420.0
2018-02-01 12:45:00,13.74,13.75,13.72,13.72,46128.0,11.341,11.3492,11.3245,11.3245,46128.0
2018-02-01 12:50:00,13.72,13.72,13.71,13.72,42384.0,11.3245,11.3245,11.3162,11.3245,42384.0
2018-02-01 12:55:00,13.71,13.73,13.71,13.72,28672.0,11.3162,11.3327,11.3162,11.3245,28672.0
2018-02-01 13:00:00,13.72,13.74,13.72,13.74,26892.0,11.3245,11.341,11.3245,11.341,26892.0
2018-02-01 13:05:00,13.75,13.76,13.74,13.75,29200.0,11.3492,11.3575,11.341,11.3492,29200.0
2018-02-01 13:10:00,13.75,13.75,13.72,13.72,22408.0,11.3492,11.3492,11.3245,11.3245,22408.0
2018-02-01 13:15:00,13.73,13.73,13.72,13.72,20508.0,11.3327,11.3327,11.3245,11.3245,20508.0
2018-02-01 13:20:00,13.72,13.72,13.72,13.72,18400.0,11.3245,11.3245,11.3245,11.3245,18400.0
2018-02-01 13:25:00,13.72,13.74,13.71,13.72,26628.0,11.3245,11.341,11.3162,11.3245,26628.0
2018-02-01 13:30:00,13.72,13.72,13.69,13.69,56600.0,11.3245,11.3245,11.2997,11.2997,56600.0
2018-02-01 13:35:00,13.69,13.69,13.67,13.67,37972.0,11.2997,11.2997,11.2832,11.2832,37972.0
2018-02-01 13:40:00,13.67,13.68,13.65,13.66,68872.0,11.2832,11.2915,11.2667,11.2749,68872.0
2018-02-01 13:45:00,13.66,13.68,13.65,13.67,20000.0,11.2749,11.2915,11.2667,11.2832,20000.0
2018-02-01 13:50:00,13.67,13.68,13.64,13.64,26288.0,11.2832,11.2915,11.2584,11.2584,26288.0
2018-02-01 13:55:00,13.65,13.65,13.63,13.64,37100.0,11.2667,11.2667,11.2502,11.2584,37100.0
2018-02-01 14:00:00,13.63,13.65,13.63,13.64,30580.0,11.2502,11.2667,11.2502,11.2584,30580.0
2018-02-01 14:05:00,13.64,13.65,13.6,13.61,521340.0,11.2584,11.2667,11.2254,11.2337,521340.0
2018-02-01 14:10:00,13.61,13.63,13.6,13.6,51776.0,11.2337,11.2502,11.2254,11.2254,51776.0
2018-02-01 14:15:00,13.61,13.62,13.59,13.59,56452.0,11.2337,11.2419,11.2172,11.2172,56452.0
2018-02-01 14:20:00,13.59,13.59,13.56,13.57,63084.0,11.2172,11.2172,11.1924,11.2007,63084.0
2018-02-01 14:25:00,13.56,13.62,13.56,13.62,64924.0,11.1924,11.2419,11.1924,11.2419,64924.0
2018-02-01 14:30:00,13.61,13.63,13.61,13.62,69572.0,11.2337,11.2502,11.2337,11.2419,69572.0
2018-02-01 14:35:00,13.61,13.65,13.61,13.62,71488.0,11.2337,11.2667,11.2337,11.2419,71488.0
2018-02-01 14:40:00,13.62,13.62,13.6,13.61,63676.0,11.2419,11.2419,11.2254,11.2337,63676.0
2018-02-01 14:45:00,13.6,13.62,13.59,13.61,77412.0,11.2254,11.2419,11.2172,11.2337,77412.0
2018-02-01 14:50:00,13.61,13.62,13.6,13.61,44180.0,11.2337,11.2419,11.2254,11.2337,44180.0
2018-02-01 14:55:00,13.6,13.62,13.6,13.62,42000.0,11.2254,11.2419,11.2254,11.2419,42000.0
2018-02-01 15:00:00,13.62,13.62,13.58,13.59,78708.0,11.2419,11.2419,11.2089,11.2172,78708.0
2018-02-01 15:05:00,13.58,13.6,13.58,13.6,57396.0,11.2089,11.2254,11.2089,11.2254,57396.0
2018-02-01 15:10:00,13.6,13.61,13.59,13.59,76068.0,11.2254,11.2337,11.2172,11.2172,76068.0
2018-02-01 15:15:00,13.59,13.59,13.57,13.57,84000.0,11.2172,11.2172,11.2007,11.2007,84000.0
2018-02-01 15:20:00,13.57,13.59,13.57,13.59,89340.0,11.2007,11.2172,11.2007,11.2172,89340.0
2018-02-01 15:25:00,13.59,13.6,13.56,13.56,80632.0,11.2172,11.2254,11.1924,11.1924,80632.0
2018-02-01 15:30:00,13.56,13.56,13.52,13.54,151704.0,11.1924,11.1924,11.1594,11.1759,151704.0
2018-02-01 15:35:00,13.55,13.58,13.55,13.55,271056.0,11.1842,11.2089,11.1842,11.1842,271056.0
2018-02-01 15:40:00,13.55,13.55,13.52,13.52,173612.0,11.1842,11.1842,11.1594,11.1594,173612.0
2018-02-01 15:45:00,13.52,13.57,13.52,13.55,394448.0,11.1594,11.2007,11.1594,11.1842,394448.0
2018-02-01 15:50:00,13.56,13.6,13.56,13.6,361056.0,11.1924,11.2254,11.1924,11.2254,361056.0
2018-02-01 15:55:00,13.6,13.63,13.59,13.63,828960.0,11.2254,11.2502,11.2172,11.2502,828960.0
2018-02-02 09:30:00,13.51,13.54,13.46,13.46,138152.0,11.1511,11.1759,11.1099,11.1099,138152.0
2018-02-02 09:35:00,13.45,13.47,13.43,13.45,41792.0,11.1016,11.1181,11.0851,11.1016,41792.0
2018-02-02 09:40:00,13.44,13.46,13.43,13.45,32904.0,11.0934,11.1099,11.0851,11.1016,32904.0
2018-02-02 09:45:00,13.45,13.46,13.41,13.43,48848.0,11.1016,11.1099,11.0686,11.0851,48848.0
2018-02-02 09:50:00,13.43,13.48,13.41,13.47,88908.0,11.0851,11.1264,11.0686,11.1181,88908.0
2018-02-02 09:55:00,13.47,13.48,13.45,13.46,24512.0,11.1181,11.1264,11.1016,11.1099,24512.0
2018-02-02 10:00:00,13.46,13.46,13.4,13.4,58880.0,11.1099,11.1099,11.0603,11.0603,58880.0
2018-02-02 10:05:00,13.4,13.51,13.4,13.51,138132.0,11.0603,11.1511,11.0603,11.1511,138132.0
2018-02-02 10:10:00,13.5,13.52,13.49,13.5,155660.0,11.1429,11.1594,11.1346,11.1429,155660.0
2018-02-02 10:15:00,13.49,13.5,13.47,13.47,28000.0,11.1346,11.1429,11.1181,11.1181,28000.0
2018-02-02 10:20:00,13.47,13.48,13.45,13.47,50148.0,11.1181,11.1264,11.1016,11.1181,50148.0
2018-02-02 10:25:00,13.47,13.5,13.46,13.49,108448.0,11.1181,11.1429,11.1099,11.1346,108448.0
2018-02-02 10:30:00,13.49,13.5,13.48,13.5,74516.0,11.1346,11.1429,11.1264,11.1429,74516.0
2018-02-02 10:35:00,13.5,13.54,13.5,13.53,88924.0,11.1429,11.1759,11.1429,11.1676,88924.0
2018-02-02 10:40:00,13.52,13.53,13.49,13.49,88228.0,11.1594,11.1676,11.1346,11.1346,88228.0
2018-02-02 10:45:00,13.49,13.51,13.48,13.51,85668.0,11.1346,11.1511,11.1264,11.1511,85668.0
2018-02-02 10:50:00,13.51,13.52,13.5,13.51,29460.0,11.1511,11.1594,11.1429,11.1511,29460.0
2018-02-02 10:55:00,13.51,13.52,13.5,13.52,37052.0,11.1511,11.1594,11.1429,11.1594,37052.0
2018-02-02 11:00:00,13.51,13.55,13.5,13.53,197016.0,11.1511,11.1842,11.1429,11.1676,197016.0
2018-02-02 11:05:00,13.53,13.58,13.53,13.58,49108.0,11.1676,11.2089,11.1676,11.2089,49108.0
2018-02-02 11:10:00,13.58,13.59,13.57,13.57,272812.0,11.2089,11.2172,11.2007,11.2007,272812.0
2018-02-02 11:15:00,13.57,13.57,13.55,13.56,80680.0,11.2007,11.2007,11.1842,11.1924,80680.0
2018-02-02 11:20:00,13.56,13.57,13.55,13.55,77192.0,11.1924,11.2007,11.1842,11.1842,77192.0
2018-02-02 11:25:00,13.55,13.55,13.53,13.54,30288.0,11.1842,11.1842,11.1676,11.1759,30288.0
2018-02-02 11:30:00,13.54,13.55,13.53,13.53,25600.0,11.1759,11.1842,11.1676,11.1676,25600.0
2018-02-02 11:35:00,13.53,13.54,13.49,13.5,236600.0,11.1676,11.1759,11.1346,11.1429,236600.0
2018-02-02 11:40:00,13.5,13.52,13.47,13.48,38624.0,11.1429,11.1594,11.1181,11.1264,38624.0
2018-02-02 11:45:00,13.48,13.49,13.47,13.48,38572.0,11.1264,11.1346,11.1181,11.1264,38572.0
2018-02-02 11:50:00,13.48,13.49,13.47,13.47,38668.0,11.1264,11.1346,11.1181,11.1181,38668.0
2018-02-02 11:55:00,13.47,13.47,13.43,13.43,19420.0,11.1181,11.1181,11.0851,11.0851,19420.0
2018-02-02 12:00:00,13.43,13.45,13.43,13.44,90576.0,11.0851,11.1016,11.0851,11.0934,90576.0
2018-02-02 12:05:00,13.43,13.44,13.42,13.43,108284.0,11.0851,11.0934,11.0769,11.0851,108284.0
2018-02-02 12:10:00,13.43,13.45,13.41,13.44,87016.0,11.0851,11.1016,11.0686,11.0934,87016.0
2018-02-02 12:15:00,13.44,13.47,13.44,13.47,35368.0,11.0934,11.1181,11.0934,11.1181,35368.0
2018-02-02 12:20:00,13.47,13.47,13.44,13.46,23700.0,11.1181,11.1181,11.0934,11.1099,23700.0
2018-02-02 12:25:00,13.47,13.48,13.45,13.48,37780.0,11.1181,11.1264,11.1016,11.1264,37780.0
2018-02-02 12:30:00,13.48,13.48,13.47,13.47,20860.0,11.1264,11.1264,11.1181,11.1181,20860.0
2018-02-02 12:35:00,13.47,13.49,13.47,13.48,31996.0,11.1181,11.1346,11.1181,11.1264,31996.0
2018-02-02 12:40:00,13.48,13.5,13.48,13.5,25652.0,11.1264,11.1429,11.1264,11.1429,25652.0
2018-02-02 12:45:00,13.49,13.5,13.49,13.5,21020.0,11.1346,11.1429,11.1346,11.1429,21020.0
2018-02-02 12:50:00,13.5,13.51,13.49,13.49,24576.0,11.1429,11.1511,11.1346,11.1346,24576.0
2018-02-02 12:55:00,13.49,13.51,13.48,13.48,42400.0,11.1346,11.1511,11.1264,11.1264,42400.0
2018-02-02 13:00:00,13.47,13.47,13.46,13.46,29388.0,11.1181,11.1181,11.1099,11.1099,29388.0
2018-02-02 13:05:00,13.46,13.48,13.45,13.45,20664.0,11.1099,11.1264,11.1016,11.1016,20664.0
2018-02-02 13:10:00,13.45,13.46,13.44,13.45,25016.0,11.1016,11.1099,11.0934,11.1016,25016.0
2018-02-02 13:15:00,13.45,13.46,13.44,13.44,27164.0,11.1016,11.1099,11.0934,11.0934,27164.0
2018-02-02 13:20:00,13.44,13.44,13.42,13.42,17580.0,11.0934,11.0934,11.0769,11.0769,17580.0
2018-02-02 13:25:00,13.42,13.44,13.41,13.44,28284.0,11.0769,11.0934,11.0686,11.0934,28284.0
2018-02-02 13:30:00,13.44,13.45,13.44,13.45,13796.0,11.0934,11.1016,11.0934,11.1016,13796.0
2018-02-02 13:35:00,13.44,13.45,13.42,13.42,22412.0,11.0934,11.1016,11.0769,11.0769,22412.0
2018-02-02 13:40:00,13.42,13.42,13.4,13.4,23724.0,11.0769,11.0769,11.0603,11.0603,23724.0
2018-02-02 13:45:00,13.4,13.4,13.39,13.39,62544.0,11.0603,11.0603,11.0521,11.0521,62544.0
2018-02-02 13:50:00,13.39,13.4,13.38,13.39,23128.0,11.0521,11.0603,11.0438,11.0521,23128.0
2018-02-02 13:55:00,13.39,13.41,13.39,13.39,92096.0,11.0521,11.0686,11.0521,11.0521,92096.0
2018-02-02 14:00:00,13.39,13.39,13.37,13.38,57104.0,11.0521,11.0521,11.0356,11.0438,57104.0
2018-02-02 14:05:00,13.38,13.41,13.38,13.41,61672.0,11.0438,11.0686,11.0438,11.0686,61672.0
2018-02-02 14:10:00,13.4,13.42,13.39,13.42,102828.0,11.0603,11.0769,11.0521,11.0769,102828.0
2018-02-02 14:15:00,13.41,13.42,13.37,13.38,72296.0,11.0686,11.0769,11.0356,11.0438,72296.0
2018-02-02 14:20:00,13.38,13.39,13.37,13.39,104352.0,11.0438,11.0521,11.0356,11.0521,104352.0
2018-02-02 14:25:00,13.39,13.39,13.36,13.36,150340.0,11.0521,11.0521,11.0273,11.0273,150340.0
2018-02-02 14:30:00,13.37,13.41,13.37,13.4,112092.0,11.0356,11.0686,11.0356,11.0603,112092.0
2018-02-02 14:35:00,13.39,13.41,13.38,13.38,153452.0,11.0521,11.0686,11.0438,11.0438,153452.0
2018-02-02 14:40:00,13.39,13.43,13.38,13.42,67004.0,11.0521,11.0851,11.0438,11.0769,67004.0
2018-02-02 14:45:00,13.42,13.42,13.38,13.4,74396.0,11.0769,11.0769,11.0438,11.0603,74396.0
2018-02-02 14:50:00,13.39,13.41,13.39,13.41,102204.0,11.0521,11.0686,11.0521,11.0686,102204.0
2018-02-02 14:55:00,13.41,13.41,13.37,13.37,72220.0,11.0686,11.0686,11.0356,11.0356,72220.0
2018-02-02 15:00:00,13.37,13.4,13.37,13.37,117508.0,11.0356,11.0603,11.0356,11.0356,117508.0
2018-02-02 15:05:00,13.37,13.37,13.34,13.34,158928.0,11.0356,11.0356,11.0108,11.0108,158928.0
2018-02-02 15:10:00,13.34,13.38,13.34,13.37,100888.0,11.0108,11.0438,11.0108,11.0356,100888.0
2018-02-02 15:15:00,13.37,13.4,13.37,13.39,99064.0,11.0356,11.0603,11.0356,11.0521,99064.0
2018-02-02 15:20:00,13.39,13.42,13.39,13.42,92408.0,11.0521,11.0769,11.0521,11.0769,92408.0
2018-02-02 15:25:00,13.42,13.43,13.41,13.41,98356.0,11.0769,11.0851,11.0686,11.0686,98356.0
2018-02-02 15:30:00,13.4,13.42,13.38,13.42,114584.0,11.0603,11.0769,11.0438,11.0769,114584.0
2018-02-02 15:35:00,13.42,13.45,13.4,13.44,102208.0,11.0769,11.1016,11.0603,11.0934,102208.0
2018-02-02 15:40:00,13.44,13.44,13.4,13.4,112524.0,11.0934,11.0934,11.0603,11.0603,112524.0
2018-02-02 15:45:00,13.4,13.42,13.39,13.41,194776.0,11.0603,11.0769,11.0521,11.0686,194776.0
2018-02-02 15:50:00,13.42,13.45,13.42,13.43,330220.0,11.0769,11.1016,11.0769,11.0851,330220.0
2018-02-02 15:55:00,13.43,13.43,13.37,13.39,1359452.0,11.0851,11.0851,11.0356,11.0521,1359452.0
2018-02-05 09:30:00,13.33,13.38,13.26,13.37,229416.0,11.0026,11.0438,10.9448,11.0356,229416.0
2018-02-05 09:35:00,13.38,13.4,13.35,13.35,35824.0,11.0438,11.0603,11.0191,11.0191,35824.0
2018-02-05 09:40:00,13.34,13.36,13.28,13.32,60532.0,11.0108,11.0273,10.9613,10.9943,60532.0
2018-02-05 09:45:00,13.32,13.35,13.31,13.31,38268.0,10.9943,11.0191,10.9861,10.9861,38268.0
2018-02-05 09:50:00,13.31,13.33,13.26,13.33,98748.0,10.9861,11.0026,10.9448,11.0026,98748.0
2018-02-05 09:55:00,13.33,13.39,13.33,13.37,761752.0,11.0026,11.0521,11.0026,11.0356,761752.0
2018-02-05 10:00:00,13.37,13.41,13.36,13.37,78728.0,11.0356,11.0686,11.0273,11.0356,78728.0
2018-02-05 10:05:00,13.37,13.39,13.36,13.39,112384.0,11.0356,11.0521,11.0273,11.0521,112384.0
2018-02-05 10:10:00,13.38,13.39,13.34,13.36,116080.0,11.0438,11.0521,11.0108,11.0273,116080.0
2018-02-05 10:15:00,13.38,13.41,13.36,13.38,67492.0,11.0438,11.0686,11.0273,11.0438,67492.0
2018-02-05 10:20:00,13.39,13.4,13.37,13.4,74440.0,11.0521,11.0603,11.0356,11.0603,74440.0
2018-02-05 10:25:00,13.4,13.49,13.4,13.48,99844.0,11.0603,11.1346,11.0603,11.1264,99844.0
2018-02-05 10:30:00,13.49,13.49,13.43,13.44,162304.0,11.1346,11.1346,11.0851,11.0934,162304.0
2018-02-05 10:35:00,13.45,13.46,13.43,13.45,213248.0,11.1016,11.1099,11.0851,11.1016,213248.0
2018-02-05 10:40:00,13.45,13.49,13.45,13.46,97420.0,11.1016,11.1346,11.1016,11.1099,97420.0
2018-02-05 10:45:00,13.46,13.52,13.45,13.49,69996.0,11.1099,11.1594,11.1016,11.1346,69996.0
2018-02-05 10:50:00,13.49,13.5,13.46,13.46,88168.0,11.1346,11.1429,11.1099,11.1099,88168.0
2018-02-05 10:55:00,13.46,13.52,13.46,13.5,78920.0,11.1099,11.1594,11.1099,11.1429,78920.0
2018-02-05 11:00:00,13.51,13.53,13.49,13.51,51208.0,11.1511,11.1676,11.1346,11.1511,51208.0
2018-02-05 11:05:00,13.51,13.54,13.5,13.51,74052.0,11.1511,11.1759,11.1429,11.1511,74052.0
2018-02-05 11:10:00,13.5,13.53,13.49,13.49,81176.0,11.1429,11.1676,11.1346,11.1346,81176.0
2018-02-05 11:15:00,13.5,13.51,13.48,13.5,58020.0,11.1429,11.1511,11.1264,11.1429,58020.0
2018-02-05 11:20:00,13.5,13.54,13.49,13.53,64384.0,11.1429,11.1759,11.1346,11.1676,64384.0
2018-02-05 11:25:00,13.53,13.56,13.5,13.52,53484.0,11.1676,11.1924,11.1429,11.1594,53484.0
2018-02-05 11:30:00,13.51,13.51,13.48,13.48,31324.0,11.1511,11.1511,11.1264,11.1264,31324.0
2018-02-05 11:35:00,13.47,13.48,13.45,13.46,65988.0,11.1181,11.1264,11.1016,11.1099,65988.0
2018-02-05 11:40:00,13.46,13.46,13.43,13.44,46912.0,11.1099,11.1099,11.0851,11.0934,46912.0
2018-02-05 11:45:00,13.44,13.45,13.44,13.44,44992.0,11.0934,11.1016,11.0934,11.0934,44992.0
2018-02-05 11:50:00,13.44,13.47,13.44,13.45,60188.0,11.0934,11.1181,11.0934,11.1016,60188.0
2018-02-05 11:55:00,13.45,13.47,13.44,13.46,53808.0,11.1016,11.1181,11.0934,11.1099,53808.0
2018-02-05 12:00:00,13.46,13.46,13.43,13.43,51316.0,11.1099,11.1099,11.0851,11.0851,51316.0
2018-02-05 12:05:00,13.43,13.43,13.4,13.4,38232.0,11.0851,11.0851,11.0603,11.0603,38232.0
2018-02-05 12:10:00,13.4,13.4,13.37,13.37,50184.0,11.0603,11.0603,11.0356,11.0356,50184.0
2018-02-05 12:15:00,13.37,13.38,13.35,13.35,76472.0,11.0356,11.0438,11.0191,11.0191,76472.0
2018-02-05 12:20:00,13.35,13.36,13.33,13.34,53604.0,11.0191,11.0273,11.0026,11.0108,53604.0
2018-02-05 12:25:00,13.35,13.38,13.34,13.37,62292.0,11.0191,11.0438,11.0108,11.0356,62292.0
2018-02-05 12:30:00,13.37,13.42,13.37,13.41,66360.0,11.0356,11.0769,11.0356,11.0686,66360.0
2018-02-05 12:35:00,13.42,13.42,13.39,13.4,53876.0,11.0769,11.0769,11.0521,11.0603,53876.0
2018-02-05 12:40:00,13.39,13.44,13.39,13.44,43600.0,11.0521,11.0934,11.0521,11.0934,43600.0
2018-02-05 12:45:00,13.43,13.44,13.41,13.43,59060.0,11.0851,11.0934,11.0686,11.0851,59060.0
2018-02-05 12:50:00,13.43,13.44,13.42,13.42,61352.0,11.0851,11.0934,11.0769,11.0769,61352.0
2018-02-05 12:55:00,13.42,13.46,13.4,13.4,241264.0,11.0769,11.1099,11.0603,11.0603,241264.0
2018-02-05 13:00:00,13.4,13.4,13.33,13.33,91428.0,11.0603,11.0603,11.0026,11.0026,91428.0
2018-02-05 13:05:00,13.33,13.35,13.31,13.32,83848.0,11.0026,11.0191,10.9861,10.9943,83848.0
2018-02-05 13:10:00,13.31,13.32,13.3,13.31,69508.0,10.9861,10.9943,10.9778,10.9861,69508.0
2018-02-05 13:15:00,13.31,13.32,13.28,13.29,68468.0,10.9861,10.9943,10.9613,10.9696,68468.0
2018-02-05 13:20:00,13.28,13.31,13.28,13.3,76508.0,10.9613,10.9861,10.9613,10.9778,76508.0
2018-02-05 13:25:00,13.3,13.31,13.28,13.3,61184.0,10.9778,10.9861,10.9613,10.9778,61184.0
2018-02-05 13:30:00,13.3,13.32,13.29,13.3,49376.0,10.9778,10.9943,10.9696,10.9778,49376.0
2018-02-05 13:35:00,13.3,13.31,13.28,13.28,94528.0,10.9778,10.9861,10.9613,10.9613,94528.0
2018-02-05 13:40:00,13.28,13.32,13.28,13.3,86600.0,10.9613,10.9943,10.9613,10.9778,86600.0
2018-02-05 13:45:00,13.3,13.32,13.29,13.31,76924.0,10.9778,10.9943,10.9696,10.9861,76924.0
2018-02-05 13:50:00,13.31,13.32,13.3,13.32,43224.0,10.9861,10.9943,10.9778,10.9943,43224.0
2018-02-05 13:55:00,13.32,13.34,13.32,13.34,87140.0,10.9943,11.0108,10.9943,11.0108,87140.0
2018-02-05 14:00:00,13.34,13.34,13.3,13.3,76752.0,11.0108,11.0108,10.9778,10.9778,76752.0
2018-02-05 14:05:00,13.3,13.3,13.27,13.28,140416.0,10.9778,10.9778,10.953,10.9613,140416.0
2018-02-05 14:10:00,13.28,13.3,13.27,13.3,131944.0,10.9613,10.9778,10.953,10.9778,131944.0
2018-02-05 14:15:00,13.3,13.3,13.25,13.26,154744.0,10.9778,10.9778,10.9365,10.9448,154744.0
2018-02-05 14:20:00,13.26,13.27,13.22,13.23,103468.0,10.9448,10.953,10.9118,10.92,103468.0
2018-02-05 14:25:00,13.23,13.24,13.21,13.23,107124.0,10.92,10.9283,10.9035,10.92,107124.0
2018-02-05 14:30:00,13.23,13.23,13.2,13.21,111144.0,10.92,10.92,10.8953,10.9035,111144.0
2018-02-05 14:35:00,13.22,13.23,13.2,13.21,103152.0,10.9118,10.92,10.8953,10.9035,103152.0
2018-02-05 14:40:00,13.21,13.24,13.2,13.21,102388.0,10.9035,10.9283,10.8953,10.9035,102388.0
2018-02-05 14:45:00,13.21,13.22,13.18,13.19,124724.0,10.9035,10.9118,10.8788,10.887,124724.0
2018-02-05 14:50:00,13.18,13.18,13.16,13.16,90984.0,10.8788,10.8788,10.8623,10.8623,90984.0
2018-02-05 14:55:00,13.16,13.17,13.1,13.1,277840.0,10.8623,10.8705,10.8127,10.8127,277840.0
2018-02-05 15:00:00,13.09,13.12,13.06,13.08,175824.0,10.8045,10.8292,10.7797,10.7962,175824.0
2018-02-05 15:05:00,13.06,13.07,12.93,12.95,362656.0,10.7797,10.788,10.6724,10.6889,362656.0
2018-02-05 15:10:00,12.94,13.01,12.83,12.98,520948.0,10.6807,10.7384,10.5899,10.7137,520948.0
2018-02-05 15:15:00,12.98,13.14,12.97,13.1,633716.0,10.7137,10.8457,10.7054,10.8127,633716.0
2018-02-05 15:20:00,13.1,13.22,13.06,13.21,648548.0,10.8127,10.9118,10.7797,10.9035,648548.0
2018-02-05 15:25:00,13.21,13.22,13.14,13.17,429364.0,10.9035,10.9118,10.8457,10.8705,429364.0
2018-02-05 15:30:00,13.16,13.27,13.13,13.25,571552.0,10.8623,10.953,10.8375,10.9365,571552.0
2018-02-05 15:35:00,13.25,13.26,13.14,13.14,344320.0,10.9365,10.9448,10.8457,10.8457,344320.0
2018-02-05 15:40:00,13.14,13.14,13.07,13.09,477692.0,10.8457,10.8457,10.788,10.8045,477692.0
2018-02-05 15:45:00,13.09,13.1,13.04,13.04,503756.0,10.8045,10.8127,10.7632,10.7632,503756.0
2018-02-05 15:50:00,13.02,13.07,13.01,13.02,654496.0,10.7467,10.788,10.7384,10.7467,654496.0
2018-02-05 15:55:00,13.02,13.07,13.02,13.02,1450840.0,10.7467,10.788,10.7467,10.7467,1450840.0
2018-02-06 09:30:00,12.86,13.05,12.86,12.94,632120.0,10.6146,10.7715,10.6146,10.6807,632120.0
2018-02-06 09:35:00,12.94,13.07,12.94,13.02,302500.0,10.6807,10.788,10.6807,10.7467,302500.0
2018-02-06 09:40:00,13.04,13.15,13.03,13.12,372212.0,10.7632,10.854,10.7549,10.8292,372212.0
2018-02-06 09:45:00,13.12,13.24,13.11,13.19,416700.0,10.8292,10.9283,10.821,10.887,416700.0
2018-02-06 09:50:00,13.2,13.36,13.19,13.35,234600.0,10.8953,11.0273,10.887,11.0191,234600.0
2018-02-06 09:55:00,13.35,13.37,13.19,13.27,252564.0,11.0191,11.0356,10.887,10.953,252564.0
2018-02-06 10:00:00,13.28,13.31,13.23,13.29,200812.0,10.9613,10.9861,10.92,10.9696,200812.0
2018-02-06 10:05:00,13.29,13.34,13.25,13.28,169792.0,10.9696,11.0108,10.9365,10.9613,169792.0
2018-02-06 10:10:00,13.28,13.33,13.23,13.24,279596.0,10.9613,11.0026,10.92,10.9283,279596.0
2018-02-06 10:15:00,13.24,13.26,13.14,13.21,303104.0,10.9283,10.9448,10.8457,10.9035,303104.0
2018-02-06 10:20:00,13.22,13.29,13.14,13.21,556732.0,10.9118,10.9696,10.8457,10.9035,556732.0
2018-02-06 10:25:00,13.19,13.23,13.13,13.17,337288.0,10.887,10.92,10.8375,10.8705,337288.0
2018-02-06 10:30:00,13.16,13.18,13.08,13.1,241040.0,10.8623,10.8788,10.7962,10.8127,241040.0
2018-02-06 10:35:00,13.09,13.09,12.97,13.01,242504.0,10.8045,10.8045,10.7054,10.7384,242504.0
2018-02-06 10:40:00,13.01,13.05,12.97,13.04,183684.0,10.7384,10.7715,10.7054,10.7632,183684.0
2018-02-06 10:45:00,13.06,13.11,13.05,13.06,239656.0,10.7797,10.821,10.7715,10.7797,239656.0
2018-02-06 10:50:00,13.06,13.15,13.05,13.14,146388.0,10.7797,10.854,10.7715,10.8457,146388.0
2018-02-06 10:55:00,13.14,13.17,13.11,13.17,349924.0,10.8457,10.8705,10.821,10.8705,349924.0
2018-02-06 11:00:00,13.17,13.2,13.12,13.17,376356.0,10.8705,10.8953,10.8292,10.8705,376356.0
2018-02-06 11:05:00,13.16,13.18,13.09,13.13,165628.0,10.8623,10.8788,10.8045,10.8375,165628.0
2018-02-06 11:10:00,13.13,13.14,13.02,13.08,135312.0,10.8375,10.8457,10.7467,10.7962,135312.0
2018-02-06 11:15:00,13.06,13.09,13.03,13.08,241856.0,10.7797,10.8045,10.7549,10.7962,241856.0
2018-02-06 11:20:00,13.07,13.15,13.07,13.14,459952.0,10.788,10.854,10.788,10.8457,459952.0
2018-02-06 11:25:00,13.15,13.15,13.04,13.07,258072.0,10.854,10.854,10.7632,10.788,258072.0
2018-02-06 11:30:00,13.06,13.06,13.01,13.03,141624.0,10.7797,10.7797,10.7384,10.7549,141624.0
2018-02-06 11:35:00,13.04,13.1,13.01,13.07,129928.0,10.7632,10.8127,10.7384,10.788,129928.0
2018-02-06 11:40:00,13.06,13.11,13.06,13.06,138112.0,10.7797,10.821,10.7797,10.7797,138112.0
2018-02-06 11:45:00,13.06,13.06,13.04,13.06,127732.0,10.7797,10.7797,10.7632,10.7797,127732.0
2018-02-06 11:50:00,13.06,13.09,13.05,13.06,477400.0,10.7797,10.8045,10.7715,10.7797,477400.0
2018-02-06 11:55:00,13.06,13.07,13.04,13.06,290232.0,10.7797,10.788,10.7632,10.7797,290232.0
2018-02-06 12:00:00,13.06,13.07,13.04,13.05,77732.0,10.7797,10.788,10.7632,10.7715,77732.0
2018-02-06 12:05:00,13.04,13.11,13.04,13.1,111912.0,10.7632,10.821,10.7632,10.8127,111912.0
2018-02-06 12:10:00,13.09,13.15,13.09,13.15,176584.0,10.8045,10.854,10.8045,10.854,176584.0
2018-02-06 12:15:00,13.15,13.18,13.15,13.16,177540.0,10.854,10.8788,10.854,10.8623,177540.0
2018-02-06 12:20:00,13.16,13.18,13.11,13.12,142892.0,10.8623,10.8788,10.821,10.8292,142892.0
2018-02-06 12:25:00,13.12,13.21,13.11,13.19,120732.0,10.8292,10.9035,10.821,10.887,120732.0
2018-02-06 12:30:00,13.19,13.23,13.17,13.19,588984.0,10.887,10.92,10.8705,10.887,588984.0
2018-02-06 12:35:00,13.19,13.24,13.14,13.23,256984.0,10.887,10.9283,10.8457,10.92,256984.0
2018-02-06 12:40:00,13.23,13.24,13.16,13.16,165668.0,10.92,10.9283,10.8623,10.8623,165668.0
2018-02-06 12:45:00,13.16,13.18,13.13,13.15,185784.0,10.8623,10.8788,10.8375,10.854,185784.0
2018-02-06 12:50:00,13.16,13.18,13.11,13.12,193208.0,10.8623,10.8788,10.821,10.8292,193208.0
2018-02-06 12:55:00,13.12,13.13,13.09,13.11,272696.0,10.8292,10.8375,10.8045,10.821,272696.0
2018-02-06 13:00:00,13.11,13.11,13.02,13.06,96028.0,10.821,10.821,10.7467,10.7797,96028.0
2018-02-06 13:05:00,13.06,13.06,13.01,13.02,79392.0,10.7797,10.7797,10.7384,10.7467,79392.0
2018-02-06 13:10:00,13.01,13.09,13.0,13.07,78652.0,10.7384,10.8045,10.7302,10.788,78652.0
2018-02-06 13:15:00,13.06,13.13,13.05,13.12,150764.0,10.7797,10.8375,10.7715,10.8292,150764.0
2018-02-06 13:20:00,13.11,13.13,13.08,13.09,161564.0,10.821,10.8375,10.7962,10.8045,161564.0
2018-02-06 13:25:00,13.09,13.11,13.06,13.08,81992.0,10.8045,10.821,10.7797,10.7962,81992.0
2018-02-06 13:30:00,13.08,13.11,13.01,13.03,168500.0,10.7962,10.821,10.7384,10.7549,168500.0
2018-02-06 13:35:00,13.03,13.09,13.03,13.04,101252.0,10.7549,10.8045,10.7549,10.7632,101252.0
2018-02-06 13:40:00,13.05,13.06,13.0,13.04,105520.0,10.7715,10.7797,10.7302,10.7632,105520.0
2018-02-06 13:45:00,13.03,13.08,13.02,13.04,201748.0,10.7549,10.7962,10.7467,10.7632,201748.0
2018-02-06 13:50:00,13.04,13.05,13.01,13.02,77636.0,10.7632,10.7715,10.7384,10.7467,77636.0
2018-02-06 13:55:00,13.02,13.05,12.99,12.99,83924.0,10.7467,10.7715,10.7219,10.7219,83924.0
2018-02-06 14:00:00,12.99,13.03,12.99,13.01,70812.0,10.7219,10.7549,10.7219,10.7384,70812.0
2018-02-06 14:05:00,13.01,13.02,12.97,12.97,146464.0,10.7384,10.7467,10.7054,10.7054,146464.0
2018-02-06 14:10:00,12.98,13.06,12.98,13.05,99196.0,10.7137,10.7797,10.7137,10.7715,99196.0
2018-02-06 14:15:00,13.04,13.06,13.01,13.01,134984.0,10.7632,10.7797,10.7384,10.7384,134984.0
2018-02-06 14:20:00,13.02,13.05,13.01,13.03,192728.0,10.7467,10.7715,10.7384,10.7549,192728.0
2018-02-06 14:25:00,13.02,13.05,13.01,13.04,120312.0,10.7467,10.7715,10.7384,10.7632,120312.0
2018-02-06 14:30:00,13.04,13.08,13.02,13.08,102012.0,10.7632,10.7962,10.7467,10.7962,102012.0
2018-02-06 14:35:00,13.08,13.12,13.07,13.1,119080.0,10.7962,10.8292,10.788,10.8127,119080.0
2018-02-06 14:40:00,13.1,13.12,13.09,13.11,193724.0,10.8127,10.8292,10.8045,10.821,193724.0
2018-02-06 14:45:00,13.12,13.18,13.1,13.18,446564.0,10.8292,10.8788,10.8127,10.8788,446564.0
2018-02-06 14:50:00,13.18,13.2,13.14,13.18,108680.0,10.8788,10.8953,10.8457,10.8788,108680.0
2018-02-06 14:55:00,13.18,13.24,13.18,13.23,221528.0,10.8788,10.9283,10.8788,10.92,221528.0
2018-02-06 15:00:00,13.24,13.26,13.21,13.25,317916.0,10.9283,10.9448,10.9035,10.9365,317916.0
2018-02-06 15:05:00,13.24,13.3,13.24,13.28,510900.0,10.9283,10.9778,10.9283,10.9613,510900.0
2018-02-06 15:10:00,13.28,13.29,13.22,13.22,308100.0,10.9613,10.9696,10.9118,10.9118,308100.0
2018-02-06 15:15:00,13.22,13.26,13.17,13.17,207256.0,10.9118,10.9448,10.8705,10.8705,207256.0
2018-02-06 15:20:00,13.18,13.24,13.17,13.19,222152.0,10.8788,10.9283,10.8705,10.887,222152.0
2018-02-06 15:25:00,13.19,13.24,13.19,13.24,181540.0,10.887,10.9283,10.887,10.9283,181540.0
2018-02-06 15:30:00,13.24,13.27,13.18,13.25,225264.0,10.9283,10.953,10.8788,10.9365,225264.0
2018-02-06 15:35:00,13.24,13.29,13.24,13.29,198312.0,10.9283,10.9696,10.9283,10.9696,198312.0
2018-02-06 15:40:00,13.29,13.31,13.25,13.25,281040.0,10.9696,10.9861,10.9365,10.9365,281040.0
2018-02-06 15:45:00,13.24,13.26,13.18,13.2,288680.0,10.9283,10.9448,10.8788,10.8953,288680.0
2018-02-06 15:50:00,13.2,13.23,13.17,13.22,322732.0,10.8953,10.92,10.8705,10.9118,322732.0
2018-02-06 15:55:00,13.22,13.26,13.2,13.25,546300.0,10.9118,10.9448,10.8953,10.9365,546300.0
2018-02-07 09:30:00,13.21,13.28,13.18,13.28,134884.0,10.9035,10.9613,10.8788,10.9613,134884.0
2018-02-07 09:35:00,13.24,13.34,13.24,13.31,40448.0,10.9283,11.0108,10.9283,10.9861,40448.0
2018-02-07 09:40:00,13.31,13.38,13.3,13.31,44984.0,10.9861,11.0438,10.9778,10.9861,44984.0
2018-02-07 09:45:00,13.34,13.35,13.24,13.24,104380.0,11.0108,11.0191,10.9283,10.9283,104380.0
2018-02-07 09:50:00,13.22,13.29,13.22,13.29,55296.0,10.9118,10.9696,10.9118,10.9696,55296.0
2018-02-07 09:55:00,13.28,13.31,13.27,13.29,66744.0,10.9613,10.9861,10.953,10.9696,66744.0
2018-02-07 10:00:00,13.3,13.31,13.28,13.29,132480.0,10.9778,10.9861,10.9613,10.9696,132480.0
2018-02-07 10:05:00,13.3,13.37,13.29,13.36,102224.0,10.9778,11.0356,10.9696,11.0273,102224.0
2018-02-07 10:10:00,13.35,13.37,13.33,13.37,70856.0,11.0191,11.0356,11.0026,11.0356,70856.0
2018-02-07 10:15:00,13.37,13.39,13.34,13.37,83592.0,11.0356,11.0521,11.0108,11.0356,83592.0
2018-02-07 10:20:00,13.36,13.37,13.32,13.35,44052.0,11.0273,11.0356,10.9943,11.0191,44052.0
2018-02-07 10:25:00,13.35,13.36,13.33,13.34,46900.0,11.0191,11.0273,11.0026,11.0108,46900.0
2018-02-07 10:30:00,13.34,13.35,13.29,13.3,54972.0,11.0108,11.0191,10.9696,10.9778,54972.0
2018-02-07 10:35:00,13.31,13.33,13.3,13.33,64128.0,10.9861,11.0026,10.9778,11.0026,64128.0
2018-02-07 10:40:00,13.33,13.35,13.32,13.33,52356.0,11.0026,11.0191,10.9943,11.0026,52356.0
2018-02-07 10:45:00,13.33,13.39,13.33,13.39,81384.0,11.0026,11.0521,11.0026,11.0521,81384.0
2018-02-07 10:50:00,13.4,13.43,13.38,13.43,137868.0,11.0603,11.0851,11.0438,11.0851,137868.0
2018-02-07 10:55:00,13.43,13.44,13.41,13.43,49224.0,11.0851,11.0934,11.0686,11.0851,49224.0
2018-02-07 11:00:00,13.43,13.44,13.4,13.43,85104.0,11.0851,11.0934,11.0603,11.0851,85104.0
2018-02-07 11:05:00,13.43,13.43,13.41,13.42,46148.0,11.0851,11.0851,11.0686,11.0769,46148.0
2018-02-07 11:10:00,13.43,13.44,13.4,13.44,72668.0,11.0851,11.0934,11.0603,11.0934,72668.0
2018-02-07 11:15:00,13.43,13.46,13.38,13.38,48456.0,11.0851,11.1099,11.0438,11.0438,48456.0
2018-02-07 11:20:00,13.38,13.39,13.36,13.38,49732.0,11.0438,11.0521,11.0273,11.0438,49732.0
2018-02-07 11:25:00,13.39,13.4,13.35,13.36,44424.0,11.0521,11.0603,11.0191,11.0273,44424.0
2018-02-07 11:30:00,13.36,13.36,13.33,13.33,77820.0,11.0273,11.0273,11.0026,11.0026,77820.0
2018-02-07 11:35:00,13.33,13.34,13.31,13.32,54468.0,11.0026,11.0108,10.9861,10.9943,54468.0
2018-02-07 11:40:00,13.32,13.35,13.31,13.34,40708.0,10.9943,11.0191,10.9861,11.0108,40708.0
2018-02-07 11:45:00,13.34,13.34,13.31,13.31,43548.0,11.0108,11.0108,10.9861,10.9861,43548.0
2018-02-07 11:50:00,13.31,13.33,13.29,13.31,67224.0,10.9861,11.0026,10.9696,10.9861,67224.0
2018-02-07 11:55:00,13.31,13.34,13.29,13.32,75180.0,10.9861,11.0108,10.9696,10.9943,75180.0
2018-02-07 12:00:00,13.33,13.36,13.31,13.33,75676.0,11.0026,11.0273,10.9861,11.0026,75676.0
2018-02-07 12:05:00,13.34,13.35,13.32,13.34,59720.0,11.0108,11.0191,10.9943,11.0108,59720.0
2018-02-07 12:10:00,13.35,13.37,13.34,13.37,44016.0,11.0191,11.0356,11.0108,11.0356,44016.0
2018-02-07 12:15:00,13.37,13.37,13.34,13.35,140972.0,11.0356,11.0356,11.0108,11.0191,140972.0
2018-02-07 12:20:00,13.35,13.37,13.33,13.36,119956.0,11.0191,11.0356,11.0026,11.0273,119956.0
2018-02-07 12:25:00,13.37,13.4,13.36,13.4,118680.0,11.0356,11.0603,11.0273,11.0603,118680.0
2018-02-07 12:30:00,13.4,13.4,13.36,13.36,32492.0,11.0603,11.0603,11.0273,11.0273,32492.0
2018-02-07 12:35:00,13.36,13.37,13.34,13.35,47480.0,11.0273,11.0356,11.0108,11.0191,47480.0
2018-02-07 12:40:00,13.35,13.36,13.34,13.36,34500.0,11.0191,11.0273,11.0108,11.0273,34500.0
2018-02-07 12:45:00,13.36,13.38,13.31,13.32,63712.0,11.0273,11.0438,10.9861,10.9943,63712.0
2018-02-07 12:50:00,13.32,13.34,13.31,13.31,40044.0,10.9943,11.0108,10.9861,10.9861,40044.0
2018-02-07 12:55:00,13.31,13.33,13.3,13.31,40400.0,10.9861,11.0026,10.9778,10.9861,40400.0
2018-02-07 13:00:00,13.31,13.34,13.3,13.32,45412.0,10.9861,11.0108,10.9778,10.9943,45412.0
2018-02-07 13:05:00,13.31,13.31,13.27,13.27,68328.0,10.9861,10.9861,10.953,10.953,68328.0
2018-02-07 13:10:00,13.27,13.29,13.23,13.24,45600.0,10.953,10.9696,10.92,10.9283,45600.0
2018-02-07 13:15:00,13.24,13.29,13.22,13.29,51264.0,10.9283,10.9696,10.9118,10.9696,51264.0
2018-02-07 13:20:00,13.3,13.3,13.22,13.24,39488.0,10.9778,10.9778,10.9118,10.9283,39488.0
2018-02-07 13:25:00,13.25,13.26,13.21,13.26,66836.0,10.9365,10.9448,10.9035,10.9448,66836.0
2018-02-07 13:30:00,13.27,13.29,13.24,13.29,72800.0,10.953,10.9696,10.9283,10.9696,72800.0
2018-02-07 13:35:00,13.28,13.34,13.27,13.33,28392.0,10.9613,11.0108,10.953,11.0026,28392.0
2018-02-07 13:40:00,13.33,13.36,13.33,13.36,26260.0,11.0026,11.0273,11.0026,11.0273,26260.0
2018-02-07 13:45:00,13.36,13.36,13.33,13.33,80720.0,11.0273,11.0273,11.0026,11.0026,80720.0
2018-02-07 13:50:00,13.32,13.33,13.31,13.33,136372.0,10.9943,11.0026,10.9861,11.0026,136372.0
2018-02-07 13:55:00,13.32,13.37,13.31,13.37,202640.0,10.9943,11.0356,10.9861,11.0356,202640.0
2018-02-07 14:00:00,13.37,13.37,13.3,13.3,288264.0,11.0356,11.0356,10.9778,10.9778,288264.0
2018-02-07 14:05:00,13.3,13.32,13.3,13.31,241132.0,10.9778,10.9943,10.9778,10.9861,241132.0
2018-02-07 14:10:00,13.31,13.37,13.31,13.37,171588.0,10.9861,11.0356,10.9861,11.0356,171588.0
2018-02-07 14:15:00,13.37,13.41,13.36,13.41,126552.0,11.0356,11.0686,11.0273,11.0686,126552.0
2018-02-07 14:20:00,13.41,13.42,13.4,13.4,52240.0,11.0686,11.0769,11.0603,11.0603,52240.0
2018-02-07 14:25:00,13.4,13.42,13.39,13.42,69348.0,11.0603,11.0769,11.0521,11.0769,69348.0
2018-02-07 14:30:00,13.42,13.43,13.4,13.43,427984.0,11.0769,11.0851,11.0603,11.0851,427984.0
2018-02-07 14:35:00,13.43,13.44,13.39,13.39,99716.0,11.0851,11.0934,11.0521,11.0521,99716.0
2018-02-07 14:40:00,13.39,13.4,13.38,13.38,77852.0,11.0521,11.0603,11.0438,11.0438,77852.0
2018-02-07 14:45:00,13.38,13.39,13.31,13.33,98796.0,11.0438,11.0521,10.9861,11.0026,98796.0
2018-02-07 14:50:00,13.32,13.33,13.28,13.33,67164.0,10.9943,11.0026,10.9613,11.0026,67164.0
2018-02-07 14:55:00,13.33,13.35,13.31,13.34,55600.0,11.0026,11.0191,10.9861,11.0108,55600.0
2018-02-07 15:00:00,13.35,13.39,13.34,13.39,81108.0,11.0191,11.0521,11.0108,11.0521,81108.0
2018-02-07 15:05:00,13.39,13.4,13.37,13.37,74744.0,11.0521,11.0603,11.0356,11.0356,74744.0
2018-02-07 15:10:00,13.37,13.4,13.36,13.4,78944.0,11.0356,11.0603,11.0273,11.0603,78944.0
2018-02-07 15:15:00,13.4,13.42,13.38,13.39,72176.0,11.0603,11.0769,11.0438,11.0521,72176.0
2018-02-07 15:20:00,13.39,13.42,13.39,13.4,87448.0,11.0521,11.0769,11.0521,11.0603,87448.0
2018-02-07 15:25:00,13.4,13.44,13.4,13.43,103848.0,11.0603,11.0934,11.0603,11.0851,103848.0
2018-02-07 15:30:00,13.43,13.45,13.42,13.45,143768.0,11.0851,11.1016,11.0769,11.1016,143768.0
2018-02-07 15:35:00,13.45,13.49,13.45,13.46,299108.0,11.1016,11.1346,11.1016,11.1099,299108.0
2018-02-07 15:40:00,13.46,13.46,13.42,13.42,235040.0,11.1099,11.1099,11.0769,11.0769,235040.0
2018-02-07 15:45:00,13.42,13.42,13.35,13.36,294104.0,11.0769,11.0769,11.0191,11.0273,294104.0
2018-02-07 15:50:00,13.37,13.4,13.32,13.35,400252.0,11.0356,11.0603,10.9943,11.0191,400252.0
2018-02-07 15:55:00,13.35,13.36,13.31,13.31,1052540.0,11.0191,11.0273,10.9861,10.9861,1052540.0
2018-02-08 09:30:00,13.27,13.29,13.12,13.18,189500.0,10.953,10.9696,10.8292,10.8788,189500.0
2018-02-08 09:35:00,13.19,13.26,13.18,13.26,51076.0,10.887,10.9448,10.8788,10.9448,51076.0
2018-02-08 09:40:00,13.26,13.29,13.25,13.26,92220.0,10.9448,10.9696,10.9365,10.9448,92220.0
2018-02-08 09:45:00,13.26,13.27,13.21,13.23,215004.0,10.9448,10.953,10.9035,10.92,215004.0
2018-02-08 09:50:00,13.23,13.27,13.21,13.26,48712.0,10.92,10.953,10.9035,10.9448,48712.0
2018-02-08 09:55:00,13.27,13.31,13.26,13.3,82800.0,10.953,10.9861,10.9448,10.9778,82800.0
2018-02-08 10:00:00,13.3,13.34,13.29,13.33,95220.0,10.9778,11.0108,10.9696,11.0026,95220.0
2018-02-08 10:05:00,13.34,13.38,13.33,13.38,52272.0,11.0108,11.0438,11.0026,11.0438,52272.0
2018-02-08 10:10:00,13.38,13.39,13.35,13.35,72308.0,11.0438,11.0521,11.0191,11.0191,72308.0
2018-02-08 10:15:00,13.36,13.39,13.32,13.33,112176.0,11.0273,11.0521,10.9943,11.0026,112176.0
2018-02-08 10:20:00,13.32,13.36,13.29,13.36,269368.0,10.9943,11.0273,10.9696,11.0273,269368.0
2018-02-08 10:25:00,13.36,13.36,13.33,13.34,99468.0,11.0273,11.0273,11.0026,11.0108,99468.0
2018-02-08 10:30:00,13.33,13.36,13.33,13.34,33100.0,11.0026,11.0273,11.0026,11.0108,33100.0
2018-02-08 10:35:00,13.34,13.35,13.28,13.31,49620.0,11.0108,11.0191,10.9613,10.9861,49620.0
2018-02-08 10:40:00,13.31,13.31,13.29,13.29,19348.0,10.9861,10.9861,10.9696,10.9696,19348.0
2018-02-08 10:45:00,13.29,13.29,13.25,13.25,22032.0,10.9696,10.9696,10.9365,10.9365,22032.0
2018-02-08 10:50:00,13.26,13.26,13.19,13.2,38444.0,10.9448,10.9448,10.887,10.8953,38444.0
2018-02-08 10:55:00,13.2,13.23,13.2,13.22,38936.0,10.8953,10.92,10.8953,10.9118,38936.0
2018-02-08 11:00:00,13.23,13.29,13.2,13.29,39884.0,10.92,10.9696,10.8953,10.9696,39884.0
2018-02-08 11:05:00,13.29,13.3,13.26,13.26,35748.0,10.9696,10.9778,10.9448,10.9448,35748.0
2018-02-08 11:10:00,13.26,13.28,13.23,13.23,52804.0,10.9448,10.9613,10.92,10.92,52804.0
2018-02-08 11:15:00,13.23,13.26,13.22,13.24,82260.0,10.92,10.9448,10.9118,10.9283,82260.0
2018-02-08 11:20:00,13.24,13.24,13.18,13.21,59892.0,10.9283,10.9283,10.8788,10.9035,59892.0
2018-02-08 11:25:00,13.21,13.22,13.19,13.2,72144.0,10.9035,10.9118,10.887,10.8953,72144.0
2018-02-08 11:30:00,13.2,13.24,13.19,13.24,65192.0,10.8953,10.9283,10.887,10.9283,65192.0
2018-02-08 11:35:00,13.25,13.27,13.24,13.26,80024.0,10.9365,10.953,10.9283,10.9448,80024.0
2018-02-08 11:40:00,13.27,13.27,13.21,13.23,98704.0,10.953,10.953,10.9035,10.92,98704.0
2018-02-08 11:45:00,13.22,13.24,13.19,13.22,163348.0,10.9118,10.9283,10.887,10.9118,163348.0
2018-02-08 11:50:00,13.23,13.31,13.23,13.28,39276.0,10.92,10.9861,10.92,10.9613,39276.0
2018-02-08 11:55:00,13.27,13.28,13.24,13.24,108024.0,10.953,10.9613,10.9283,10.9283,108024.0
2018-02-08 12:00:00,13.24,13.26,13.22,13.24,42856.0,10.9283,10.9448,10.9118,10.9283,42856.0
2018-02-08 12:05:00,13.25,13.25,13.18,13.18,76372.0,10.9365,10.9365,10.8788,10.8788,76372.0
2018-02-08 12:10:00,13.19,13.2,13.17,13.19,198556.0,10.887,10.8953,10.8705,10.887,198556.0
2018-02-08 12:15:00,13.18,13.22,13.18,13.2,49392.0,10.8788,10.9118,10.8788,10.8953,49392.0
2018-02-08 12:20:00,13.2,13.2,13.15,13.15,161968.0,10.8953,10.8953,10.854,10.854,161968.0
2018-02-08 12:25:00,13.15,13.17,13.12,13.16,52024.0,10.854,10.8705,10.8292,10.8623,52024.0
2018-02-08 12:30:00,13.16,13.17,13.13,13.15,67832.0,10.8623,10.8705,10.8375,10.854,67832.0
2018-02-08 12:35:00,13.14,13.17,13.13,13.15,29292.0,10.8457,10.8705,10.8375,10.854,29292.0
2018-02-08 12:40:00,13.15,13.21,13.15,13.19,172784.0,10.854,10.9035,10.854,10.887,172784.0
2018-02-08 12:45:00,13.18,13.18,13.12,13.13,47400.0,10.8788,10.8788,10.8292,10.8375,47400.0
2018-02-08 12:50:00,13.12,13.13,13.08,13.09,51712.0,10.8292,10.8375,10.7962,10.8045,51712.0
2018-02-08 12:55:00,13.08,13.12,13.05,13.1,35412.0,10.7962,10.8292,10.7715,10.8127,35412.0
2018-02-08 13:00:00,13.1,13.13,13.08,13.11,96560.0,10.8127,10.8375,10.7962,10.821,96560.0
2018-02-08 13:05:00,13.1,13.17,13.08,13.16,63364.0,10.8127,10.8705,10.7962,10.8623,63364.0
2018-02-08 13:10:00,13.16,13.18,13.13,13.16,63332.0,10.8623,10.8788,10.8375,10.8623,63332.0
2018-02-08 13:15:00,13.17,13.22,13.17,13.19,103276.0,10.8705,10.9118,10.8705,10.887,103276.0
2018-02-08 13:20:00,13.19,13.22,13.18,13.2,56288.0,10.887,10.9118,10.8788,10.8953,56288.0
2018-02-08 13:25:00,13.21,13.21,13.15,13.15,63936.0,10.9035,10.9035,10.854,10.854,63936.0
2018-02-08 13:30:00,13.15,13.19,13.15,13.19,71524.0,10.854,10.887,10.854,10.887,71524.0
2018-02-08 13:35:00,13.2,13.25,13.19,13.24,63264.0,10.8953,10.9365,10.887,10.9283,63264.0
2018-02-08 13:40:00,13.25,13.33,13.24,13.31,161860.0,10.9365,11.0026,10.9283,10.9861,161860.0
2018-02-08 13:45:00,13.32,13.35,13.31,13.31,153080.0,10.9943,11.0191,10.9861,10.9861,153080.0
2018-02-08 13:50:00,13.31,13.37,13.31,13.36,143324.0,10.9861,11.0356,10.9861,11.0273,143324.0
2018-02-08 13:55:00,13.36,13.37,13.32,13.35,99820.0,11.0273,11.0356,10.9943,11.0191,99820.0
2018-02-08 14:00:00,13.35,13.36,13.3,13.3,162756.0,11.0191,11.0273,10.9778,10.9778,162756.0
2018-02-08 14:05:00,13.31,13.35,13.31,13.34,173412.0,10.9861,11.0191,10.9861,11.0108,173412.0
2018-02-08 14:10:00,13.34,13.37,13.34,13.36,71164.0,11.0108,11.0356,11.0108,11.0273,71164.0
2018-02-08 14:15:00,13.36,13.39,13.34,13.37,62896.0,11.0273,11.0521,11.0108,11.0356,62896.0
2018-02-08 14:20:00,13.37,13.38,13.33,13.35,53004.0,11.0356,11.0438,11.0026,11.0191,53004.0
2018-02-08 14:25:00,13.34,13.35,13.32,13.33,114740.0,11.0108,11.0191,10.9943,11.0026,114740.0
2018-02-08 14:30:00,13.33,13.33,13.28,13.28,193448.0,11.0026,11.0026,10.9613,10.9613,193448.0
2018-02-08 14:35:00,13.28,13.29,13.26,13.28,212376.0,10.9613,10.9696,10.9448,10.9613,212376.0
2018-02-08 14:40:00,13.27,13.28,13.24,13.25,76016.0,10.953,10.9613,10.9283,10.9365,76016.0
2018-02-08 14:45:00,13.24,13.28,13.24,13.26,62700.0,10.9283,10.9613,10.9283,10.9448,62700.0
2018-02-08 14:50:00,13.26,13.26,13.22,13.23,65000.0,10.9448,10.9448,10.9118,10.92,65000.0
2018-02-08 14:55:00,13.22,13.25,13.21,13.24,82204.0,10.9118,10.9365,10.9035,10.9283,82204.0
2018-02-08 15:00:00,13.25,13.28,13.22,13.28,69852.0,10.9365,10.9613,10.9118,10.9613,69852.0
2018-02-08 15:05:00,13.28,13.28,13.22,13.22,105016.0,10.9613,10.9613,10.9118,10.9118,105016.0
2018-02-08 15:10:00,13.22,13.23,13.2,13.22,124484.0,10.9118,10.92,10.8953,10.9118,124484.0
2018-02-08 15:15:00,13.22,13.24,13.22,13.22,121612.0,10.9118,10.9283,10.9118,10.9118,121612.0
2018-02-08 15:20:00,13.22,13.27,13.21,13.25,159148.0,10.9118,10.953,10.9035,10.9365,159148.0
2018-02-08 15:25:00,13.25,13.28,13.24,13.24,88872.0,10.9365,10.9613,10.9283,10.9283,88872.0
2018-02-08 15:30:00,13.24,13.25,13.19,13.2,152076.0,10.9283,10.9365,10.887,10.8953,152076.0
2018-02-08 15:35:00,13.19,13.21,13.16,13.16,143888.0,10.887,10.9035,10.8623,10.8623,143888.0
2018-02-08 15:40:00,13.16,13.22,13.14,13.22,253384.0,10.8623,10.9118,10.8457,10.9118,253384.0
2018-02-08 15:45:00,13.22,13.22,13.13,13.13,285960.0,10.9118,10.9118,10.8375,10.8375,285960.0
2018-02-08 15:50:00,13.12,13.15,13.1,13.13,385532.0,10.8292,10.854,10.8127,10.8375,385532.0
2018-02-08 15:55:00,13.12,13.13,13.04,13.04,666216.0,10.8292,10.8375,10.7632,10.7632,666216.0
2018-02-09 09:30:00,13.14,13.21,13.11,13.11,136324.0,10.8457,10.9035,10.821,10.821,136324.0
2018-02-09 09:35:00,13.11,13.18,13.11,13.15,85472.0,10.821,10.8788,10.821,10.854,85472.0
2018-02-09 09:40:00,13.15,13.22,13.11,13.21,102664.0,10.854,10.9118,10.821,10.9035,102664.0
2018-02-09 09:45:00,13.21,13.25,13.18,13.23,76368.0,10.9035,10.9365,10.8788,10.92,76368.0
2018-02-09 09:50:00,13.24,13.3,13.22,13.3,62520.0,10.9283,10.9778,10.9118,10.9778,62520.0
2018-02-09 09:55:00,13.29,13.31,13.21,13.21,60376.0,10.9696,10.9861,10.9035,10.9035,60376.0
2018-02-09 10:00:00,13.23,13.27,13.21,13.24,59196.0,10.92,10.953,10.9035,10.9283,59196.0
2018-02-09 10:05:00,13.26,13.27,13.22,13.25,55668.0,10.9448,10.953,10.9118,10.9365,55668.0
2018-02-09 10:10:00,13.25,13.25,13.2,13.2,78856.0,10.9365,10.9365,10.8953,10.8953,78856.0
2018-02-09 10:15:00,13.2,13.22,13.16,13.19,106496.0,10.8953,10.9118,10.8623,10.887,106496.0
2018-02-09 10:20:00,13.19,13.19,13.15,13.17,71824.0,10.887,10.887,10.854,10.8705,71824.0
2018-02-09 10:25:00,13.17,13.21,13.17,13.17,146508.0,10.8705,10.9035,10.8705,10.8705,146508.0
2018-02-09 10:30:00,13.17,13.18,13.14,13.16,58944.0,10.8705,10.8788,10.8457,10.8623,58944.0
2018-02-09 10:35:00,13.15,13.16,13.1,13.1,75312.0,10.854,10.8623,10.8127,10.8127,75312.0
2018-02-09 10:40:00,13.1,13.1,13.06,13.06,153216.0,10.8127,10.8127,10.7797,10.7797,153216.0
2018-02-09 10:45:00,13.06,13.06,12.99,13.02,89252.0,10.7797,10.7797,10.7219,10.7467,89252.0
2018-02-09 10:50:00,13.02,13.13,13.01,13.11,60120.0,10.7467,10.8375,10.7384,10.821,60120.0
2018-02-09 10:55:00,13.11,13.17,13.11,13.15,115860.0,10.821,10.8705,10.821,10.854,115860.0
2018-02-09 11:00:00,13.15,13.24,13.15,13.22,83204.0,10.854,10.9283,10.854,10.9118,83204.0
2018-02-09 11:05:00,13.22,13.23,13.14,13.16,145504.0,10.9118,10.92,10.8457,10.8623,145504.0
2018-02-09 11:10:00,13.15,13.18,13.11,13.15,189276.0,10.854,10.8788,10.821,10.854,189276.0
2018-02-09 11:15:00,13.15,13.15,13.08,13.12,99680.0,10.854,10.854,10.7962,10.8292,99680.0
2018-02-09 11:20:00,13.12,13.16,13.11,13.12,65132.0,10.8292,10.8623,10.821,10.8292,65132.0
2018-02-09 11:25:00,13.12,13.14,13.1,13.14,74828.0,10.8292,10.8457,10.8127,10.8457,74828.0
2018-02-09 11:30:00,13.15,13.17,13.13,13.15,85888.0,10.854,10.8705,10.8375,10.854,85888.0
2018-02-09 11:35:00,13.16,13.18,13.13,13.14,61460.0,10.8623,10.8788,10.8375,10.8457,61460.0
2018-02-09 11:40:00,13.13,13.14,13.11,13.11,97136.0,10.8375,10.8457,10.821,10.821,97136.0
2018-02-09 11:45:00,13.11,13.12,13.03,13.03,79764.0,10.821,10.8292,10.7549,10.7549,79764.0
2018-02-09 11:50:00,13.04,13.05,12.99,13.01,95416.0,10.7632,10.7715,10.7219,10.7384,95416.0
2018-02-09 11:55:00,13.01,13.04,12.99,13.01,64972.0,10.7384,10.7632,10.7219,10.7384,64972.0
2018-02-09 12:00:00,13.0,13.02,12.99,12.99,34412.0,10.7302,10.7467,10.7219,10.7219,34412.0
2018-02-09 12:05:00,12.99,13.01,12.91,12.92,63656.0,10.7219,10.7384,10.6559,10.6642,63656.0
2018-02-09 12:10:00,12.92,12.96,12.88,12.9,81384.0,10.6642,10.6972,10.6311,10.6476,81384.0
2018-02-09 12:15:00,12.9,12.95,12.9,12.93,29608.0,10.6476,10.6889,10.6476,10.6724,29608.0
2018-02-09 12:20:00,12.92,13.0,12.92,12.98,36020.0,10.6642,10.7302,10.6642,10.7137,36020.0
2018-02-09 12:25:00,12.98,12.98,12.92,12.92,49160.0,10.7137,10.7137,10.6642,10.6642,49160.0
2018-02-09 12:30:00,12.92,12.96,12.91,12.96,132920.0,10.6642,10.6972,10.6559,10.6972,132920.0
2018-02-09 12:35:00,12.96,12.97,12.93,12.95,225928.0,10.6972,10.7054,10.6724,10.6889,225928.0
2018-02-09 12:40:00,12.95,12.96,12.92,12.94,114724.0,10.6889,10.6972,10.6642,10.6807,114724.0
2018-02-09 12:45:00,12.94,12.96,12.92,12.93,109284.0,10.6807,10.6972,10.6642,10.6724,109284.0
2018-02-09 12:50:00,12.93,12.99,12.92,12.98,120048.0,10.6724,10.7219,10.6642,10.7137,120048.0
2018-02-09 12:55:00,12.99,13.09,12.99,13.09,156188.0,10.7219,10.8045,10.7219,10.8045,156188.0
2018-02-09 13:00:00,13.08,13.08,13.0,13.03,110460.0,10.7962,10.7962,10.7302,10.7549,110460.0
2018-02-09 13:05:00,13.03,13.08,13.03,13.03,155288.0,10.7549,10.7962,10.7549,10.7549,155288.0
2018-02-09 13:10:00,13.03,13.04,12.97,12.99,65796.0,10.7549,10.7632,10.7054,10.7219,65796.0
2018-02-09 13:15:00,13.0,13.03,12.99,13.03,66576.0,10.7302,10.7549,10.7219,10.7549,66576.0
2018-02-09 13:20:00,13.03,13.04,12.97,12.99,69508.0,10.7549,10.7632,10.7054,10.7219,69508.0
2018-02-09 13:25:00,12.99,13.02,12.96,12.97,177252.0,10.7219,10.7467,10.6972,10.7054,177252.0
2018-02-09 13:30:00,12.96,12.97,12.92,12.93,117940.0,10.6972,10.7054,10.6642,10.6724,117940.0
2018-02-09 13:35:00,12.93,12.95,12.89,12.9,49740.0,10.6724,10.6889,10.6394,10.6476,49740.0
2018-02-09 13:40:00,12.89,12.97,12.88,12.97,58980.0,10.6394,10.7054,10.6311,10.7054,58980.0
2018-02-09 13:45:00,12.98,13.05,12.97,13.05,35812.0,10.7137,10.7715,10.7054,10.7715,35812.0
2018-02-09 13:50:00,13.04,13.09,13.04,13.07,31348.0,10.7632,10.8045,10.7632,10.788,31348.0
2018-02-09 13:55:00,13.09,13.16,13.09,13.1,267868.0,10.8045,10.8623,10.8045,10.8127,267868.0
2018-02-09 14:00:00,13.1,13.24,13.1,13.2,153200.0,10.8127,10.9283,10.8127,10.8953,153200.0
2018-02-09 14:05:00,13.19,13.25,13.18,13.25,400556.0,10.887,10.9365,10.8788,10.9365,400556.0
2018-02-09 14:10:00,13.26,13.31,13.23,13.28,498312.0,10.9448,10.9861,10.92,10.9613,498312.0
2018-02-09 14:15:00,13.28,13.35,13.26,13.32,278032.0,10.9613,11.0191,10.9448,10.9943,278032.0
2018-02-09 14:20:00,13.33,13.38,13.3,13.38,225448.0,11.0026,11.0438,10.9778,11.0438,225448.0
2018-02-09 14:25:00,13.39,13.41,13.28,13.28,212028.0,11.0521,11.0686,10.9613,10.9613,212028.0
2018-02-09 14:30:00,13.29,13.31,13.24,13.25,187816.0,10.9696,10.9861,10.9283,10.9365,187816.0
2018-02-09 14:35:00,13.26,13.29,13.24,13.28,183648.0,10.9448,10.9696,10.9283,10.9613,183648.0
2018-02-09 14:40:00,13.28,13.31,13.26,13.29,124828.0,10.9613,10.9861,10.9448,10.9696,124828.0
2018-02-09 14:45:00,13.3,13.32,13.28,13.3,118968.0,10.9778,10.9943,10.9613,10.9778,118968.0
2018-02-09 14:50:00,13.29,13.33,13.28,13.31,102392.0,10.9696,11.0026,10.9613,10.9861,102392.0
2018-02-09 14:55:00,13.31,13.31,13.23,13.24,136096.0,10.9861,10.9861,10.92,10.9283,136096.0
2018-02-09 15:00:00,13.24,13.26,13.21,13.24,274988.0,10.9283,10.9448,10.9035,10.9283,274988.0
2018-02-09 15:05:00,13.22,13.24,13.16,13.19,109684.0,10.9118,10.9283,10.8623,10.887,109684.0
2018-02-09 15:10:00,13.18,13.28,13.17,13.27,128920.0,10.8788,10.9613,10.8705,10.953,128920.0
2018-02-09 15:15:00,13.27,13.29,13.23,13.25,136428.0,10.953,10.9696,10.92,10.9365,136428.0
2018-02-09 15:20:00,13.26,13.29,13.24,13.24,188480.0,10.9448,10.9696,10.9283,10.9283,188480.0
2018-02-09 15:25:00,13.23,13.28,13.21,13.24,192356.0,10.92,10.9613,10.9035,10.9283,192356.0
2018-02-09 15:30:00,13.24,13.29,13.22,13.27,285940.0,10.9283,10.9696,10.9118,10.953,285940.0
2018-02-09 15:35:00,13.27,13.3,13.24,13.28,250140.0,10.953,10.9778,10.9283,10.9613,250140.0
2018-02-09 15:40:00,13.27,13.37,13.27,13.36,180556.0,10.953,11.0356,10.953,11.0273,180556.0
2018-02-09 15:45:00,13.36,13.46,13.36,13.43,416960.0,11.0273,11.1099,11.0273,11.0851,416960.0
2018-02-09 15:50:00,13.44,13.49,13.42,13.46,731272.0,11.0934,11.1346,11.0769,11.1099,731272.0
2018-02-09 15:55:00,13.46,13.46,13.34,13.36,944504.0,11.1099,11.1099,11.0108,11.0273,944504.0
2018-02-12 09:30:00,13.46,13.46,13.35,13.43,163840.0,11.1099,11.1099,11.0191,11.0851,163840.0
2018-02-12 09:35:00,13.46,13.46,13.38,13.43,134936.0,11.1099,11.1099,11.0438,11.0851,134936.0
2018-02-12 09:40:00,13.43,13.49,13.43,13.47,115248.0,11.0851,11.1346,11.0851,11.1181,115248.0
2018-02-12 09:45:00,13.48,13.49,13.37,13.37,319988.0,11.1264,11.1346,11.0356,11.0356,319988.0
2018-02-12 09:50:00,13.38,13.4,13.34,13.35,140628.0,11.0438,11.0603,11.0108,11.0191,140628.0
2018-02-12 09:55:00,13.34,13.4,13.34,13.37,104756.0,11.0108,11.0603,11.0108,11.0356,104756.0
2018-02-12 10:00:00,13.37,13.47,13.37,13.46,105492.0,11.0356,11.1181,11.0356,11.1099,105492.0
2018-02-12 10:05:00,13.46,13.47,13.37,13.37,152096.0,11.1099,11.1181,11.0356,11.0356,152096.0
2018-02-12 10:10:00,13.37,13.38,13.32,13.36,86292.0,11.0356,11.0438,10.9943,11.0273,86292.0
2018-02-12 10:15:00,13.36,13.38,13.33,13.35,148724.0,11.0273,11.0438,11.0026,11.0191,148724.0
2018-02-12 10:20:00,13.34,13.39,13.33,13.36,130620.0,11.0108,11.0521,11.0026,11.0273,130620.0
2018-02-12 10:25:00,13.35,13.35,13.3,13.33,214040.0,11.0191,11.0191,10.9778,11.0026,214040.0
2018-02-12 10:30:00,13.34,13.35,13.3,13.35,120016.0,11.0108,11.0191,10.9778,11.0191,120016.0
2018-02-12 10:35:00,13.34,13.36,13.32,13.32,106748.0,11.0108,11.0273,10.9943,10.9943,106748.0
2018-02-12 10:40:00,13.33,13.33,13.24,13.26,237172.0,11.0026,11.0026,10.9283,10.9448,237172.0
2018-02-12 10:45:00,13.26,13.33,13.26,13.31,94984.0,10.9448,11.0026,10.9448,10.9861,94984.0
2018-02-12 10:50:00,13.32,13.33,13.3,13.32,54028.0,10.9943,11.0026,10.9778,10.9943,54028.0
2018-02-12 10:55:00,13.32,13.33,13.28,13.3,226484.0,10.9943,11.0026,10.9613,10.9778,226484.0
2018-02-12 11:00:00,13.3,13.32,13.26,13.29,124544.0,10.9778,10.9943,10.9448,10.9696,124544.0
2018-02-12 11:05:00,13.3,13.31,13.29,13.29,66524.0,10.9778,10.9861,10.9696,10.9696,66524.0
2018-02-12 11:10:00,13.29,13.34,13.27,13.34,79240.0,10.9696,11.0108,10.953,11.0108,79240.0
2018-02-12 11:15:00,13.33,13.36,13.31,13.34,63644.0,11.0026,11.0273,10.9861,11.0108,63644.0
2018-02-12 11:20:00,13.34,13.36,13.32,13.36,101444.0,11.0108,11.0273,10.9943,11.0273,101444.0
2018-02-12 11:25:00,13.35,13.36,13.32,13.35,89360.0,11.0191,11.0273,10.9943,11.0191,89360.0
2018-02-12 11:30:00,13.34,13.35,13.3,13.32,108452.0,11.0108,11.0191,10.9778,10.9943,108452.0
2018-02-12 11:35:00,13.31,13.33,13.3,13.33,71296.0,10.9861,11.0026,10.9778,11.0026,71296.0
2018-02-12 11:40:00,13.34,13.35,13.32,13.33,87688.0,11.0108,11.0191,10.9943,11.0026,87688.0
2018-02-12 11:45:00,13.33,13.35,13.31,13.34,85860.0,11.0026,11.0191,10.9861,11.0108,85860.0
2018-02-12 11:50:00,13.34,13.35,13.33,13.35,77348.0,11.0108,11.0191,11.0026,11.0191,77348.0
2018-02-12 11:55:00,13.36,13.42,13.35,13.42,42412.0,11.0273,11.0769,11.0191,11.0769,42412.0
2018-02-12 12:00:00,13.42,13.42,13.38,13.39,47168.0,11.0769,11.0769,11.0438,11.0521,47168.0
2018-02-12 12:05:00,13.4,13.4,13.37,13.4,32376.0,11.0603,11.0603,11.0356,11.0603,32376.0
2018-02-12 12:10:00,13.39,13.42,13.38,13.42,37504.0,11.0521,11.0769,11.0438,11.0769,37504.0
2018-02-12 12:15:00,13.42,13.43,13.4,13.42,52076.0,11.0769,11.0851,11.0603,11.0769,52076.0
2018-02-12 12:20:00,13.41,13.42,13.38,13.4,28000.0,11.0686,11.0769,11.0438,11.0603,28000.0
2018-02-12 12:25:00,13.4,13.4,13.37,13.37,49860.0,11.0603,11.0603,11.0356,11.0356,49860.0
2018-02-12 12:30:00,13.37,13.37,13.34,13.36,39592.0,11.0356,11.0356,11.0108,11.0273,39592.0
2018-02-12 12:35:00,13.36,13.38,13.35,13.37,38300.0,11.0273,11.0438,11.0191,11.0356,38300.0
2018-02-12 12:40:00,13.38,13.38,13.35,13.37,24424.0,11.0438,11.0438,11.0191,11.0356,24424.0
2018-02-12 12:45:00,13.37,13.38,13.35,13.35,63160.0,11.0356,11.0438,11.0191,11.0191,63160.0
2018-02-12 12:50:00,13.36,13.37,13.35,13.37,52892.0,11.0273,11.0356,11.0191,11.0356,52892.0
2018-02-12 12:55:00,13.37,13.37,13.34,13.34,30532.0,11.0356,11.0356,11.0108,11.0108,30532.0
2018-02-12 13:00:00,13.34,13.36,13.33,13.35,44908.0,11.0108,11.0273,11.0026,11.0191,44908.0
2018-02-12 13:05:00,13.34,13.34,13.31,13.32,37276.0,11.0108,11.0108,10.9861,10.9943,37276.0
2018-02-12 13:10:00,13.31,13.31,13.28,13.29,127196.0,10.9861,10.9861,10.9613,10.9696,127196.0
2018-02-12 13:15:00,13.29,13.3,13.28,13.29,62340.0,10.9696,10.9778,10.9613,10.9696,62340.0
2018-02-12 13:20:00,13.28,13.3,13.27,13.3,54896.0,10.9613,10.9778,10.953,10.9778,54896.0
2018-02-12 13:25:00,13.3,13.32,13.29,13.31,42868.0,10.9778,10.9943,10.9696,10.9861,42868.0
2018-02-12 13:30:00,13.3,13.31,13.29,13.3,34904.0,10.9778,10.9861,10.9696,10.9778,34904.0
2018-02-12 13:35:00,13.3,13.3,13.27,13.28,40484.0,10.9778,10.9778,10.953,10.9613,40484.0
2018-02-12 13:40:00,13.28,13.29,13.27,13.28,58288.0,10.9613,10.9696,10.953,10.9613,58288.0
2018-02-12 13:45:00,13.28,13.3,13.28,13.3,50700.0,10.9613,10.9778,10.9613,10.9778,50700.0
2018-02-12 13:50:00,13.3,13.36,13.3,13.36,55428.0,10.9778,11.0273,10.9778,11.0273,55428.0
2018-02-12 13:55:00,13.37,13.39,13.36,13.37,35664.0,11.0356,11.0521,11.0273,11.0356,35664.0
2018-02-12 14:00:00,13.36,13.38,13.35,13.36,61920.0,11.0273,11.0438,11.0191,11.0273,61920.0
2018-02-12 14:05:00,13.37,13.38,13.36,13.37,47032.0,11.0356,11.0438,11.0273,11.0356,47032.0
2018-02-12 14:10:00,13.37,13.38,13.35,13.35,48408.0,11.0356,11.0438,11.0191,11.0191,48408.0
2018-02-12 14:15:00,13.35,13.37,13.34,13.35,41316.0,11.0191,11.0356,11.0108,11.0191,41316.0
2018-02-12 14:20:00,13.35,13.38,13.35,13.37,49316.0,11.0191,11.0438,11.0191,11.0356,49316.0
2018-02-12 14:25:00,13.37,13.4,13.37,13.4,71160.0,11.0356,11.0603,11.0356,11.0603,71160.0
2018-02-12 14:30:00,13.4,13.41,13.38,13.38,46400.0,11.0603,11.0686,11.0438,11.0438,46400.0
2018-02-12 14:35:00,13.39,13.39,13.37,13.39,52768.0,11.0521,11.0521,11.0356,11.0521,52768.0
2018-02-12 14:40:00,13.39,13.39,13.35,13.35,31928.0,11.0521,11.0521,11.0191,11.0191,31928.0
2018-02-12 14:45:00,13.35,13.36,13.33,13.33,60988.0,11.0191,11.0273,11.0026,11.0026,60988.0
2018-02-12 14:50:00,13.33,13.34,13.31,13.33,122844.0,11.0026,11.0108,10.9861,11.0026,122844.0
2018-02-12 14:55:00,13.33,13.33,13.3,13.3,58552.0,11.0026,11.0026,10.9778,10.9778,58552.0
2018-02-12 15:00:00,13.31,13.31,13.29,13.3,75768.0,10.9861,10.9861,10.9696,10.9778,75768.0
2018-02-12 15:05:00,13.31,13.34,13.31,13.33,66236.0,10.9861,11.0108,10.9861,11.0026,66236.0
2018-02-12 15:10:00,13.33,13.36,13.33,13.35,130792.0,11.0026,11.0273,11.0026,11.0191,130792.0
2018-02-12 15:15:00,13.35,13.35,13.31,13.32,89040.0,11.0191,11.0191,10.9861,10.9943,89040.0
2018-02-12 15:20:00,13.32,13.34,13.32,13.32,115248.0,10.9943,11.0108,10.9943,10.9943,115248.0
2018-02-12 15:25:00,13.32,13.33,13.29,13.3,123564.0,10.9943,11.0026,10.9696,10.9778,123564.0
2018-02-12 15:30:00,13.3,13.31,13.24,13.27,299012.0,10.9778,10.9861,10.9283,10.953,299012.0
2018-02-12 15:35:00,13.27,13.27,13.21,13.24,234616.0,10.953,10.953,10.9035,10.9283,234616.0
2018-02-12 15:40:00,13.24,13.26,13.22,13.26,313064.0,10.9283,10.9448,10.9118,10.9448,313064.0
2018-02-12 15:45:00,13.25,13.25,13.15,13.19,295408.0,10.9365,10.9365,10.854,10.887,295408.0
2018-02-12 15:50:00,13.18,13.23,13.17,13.23,394324.0,10.8788,10.92,10.8705,10.92,394324.0
2018-02-12 15:55:00,13.22,13.23,13.2,13.21,587404.0,10.9118,10.92,10.8953,10.9035,587404.0
2018-02-13 09:30:00,13.11,13.23,13.1,13.18,257480.0,10.821,10.92,10.8127,10.8788,257480.0
2018-02-13 09:35:00,13.17,13.25,13.15,13.23,119328.0,10.8705,10.9365,10.854,10.92,119328.0
2018-02-13 09:40:00,13.22,13.24,13.2,13.2,169140.0,10.9118,10.9283,10.8953,10.8953,169140.0
2018-02-13 09:45:00,13.21,13.21,13.14,13.14,81572.0,10.9035,10.9035,10.8457,10.8457,81572.0
2018-02-13 09:50:00,13.13,13.16,13.12,13.14,108744.0,10.8375,10.8623,10.8292,10.8457,108744.0
2018-02-13 09:55:00,13.14,13.15,13.1,13.13,117124.0,10.8457,10.854,10.8127,10.8375,117124.0
2018-02-13 10:00:00,13.13,13.15,13.11,13.14,99612.0,10.8375,10.854,10.821,10.8457,99612.0
2018-02-13 10:05:00,13.12,13.13,13.09,13.12,112072.0,10.8292,10.8375,10.8045,10.8292,112072.0
2018-02-13 10:10:00,13.12,13.17,13.12,13.15,113984.0,10.8292,10.8705,10.8292,10.854,113984.0
2018-02-13 10:15:00,13.16,13.16,13.11,13.11,88440.0,10.8623,10.8623,10.821,10.821,88440.0
2018-02-13 10:20:00,13.12,13.15,13.11,13.13,78376.0,10.8292,10.854,10.821,10.8375,78376.0
2018-02-13 10:25:00,13.13,13.19,13.12,13.15,220240.0,10.8375,10.887,10.8292,10.854,220240.0
2018-02-13 10:30:00,13.15,13.17,13.13,13.15,155928.0,10.854,10.8705,10.8375,10.854,155928.0
2018-02-13 10:35:00,13.15,13.21,13.14,13.21,104320.0,10.854,10.9035,10.8457,10.9035,104320.0
2018-02-13 10:40:00,13.21,13.22,13.18,13.19,46400.0,10.9035,10.9118,10.8788,10.887,46400.0
2018-02-13 10:45:00,13.18,13.24,13.18,13.24,29736.0,10.8788,10.9283,10.8788,10.9283,29736.0
2018-02-13 10:50:00,13.24,13.24,13.21,13.21,17296.0,10.9283,10.9283,10.9035,10.9035,17296.0
2018-02-13 10:55:00,13.22,13.26,13.22,13.24,33212.0,10.9118,10.9448,10.9118,10.9283,33212.0
2018-02-13 11:00:00,13.24,13.24,13.2,13.21,30236.0,10.9283,10.9283,10.8953,10.9035,30236.0
2018-02-13 11:05:00,13.2,13.22,13.2,13.2,16632.0,10.8953,10.9118,10.8953,10.8953,16632.0
2018-02-13 11:10:00,13.2,13.22,13.2,13.21,41516.0,10.8953,10.9118,10.8953,10.9035,41516.0
2018-02-13 11:15:00,13.22,13.23,13.2,13.23,20740.0,10.9118,10.92,10.8953,10.92,20740.0
2018-02-13 11:20:00,13.24,13.26,13.22,13.25,52852.0,10.9283,10.9448,10.9118,10.9365,52852.0
2018-02-13 11:25:00,13.26,13.26,13.21,13.22,20336.0,10.9448,10.9448,10.9035,10.9118,20336.0
2018-02-13 11:30:00,13.23,13.24,13.22,13.22,38500.0,10.92,10.9283,10.9118,10.9118,38500.0
2018-02-13 11:35:00,13.22,13.24,13.22,13.24,30344.0,10.9118,10.9283,10.9118,10.9283,30344.0
2018-02-13 11:40:00,13.24,13.24,13.23,13.24,18748.0,10.9283,10.9283,10.92,10.9283,18748.0
2018-02-13 11:45:00,13.24,13.27,13.24,13.27,30112.0,10.9283,10.953,10.9283,10.953,30112.0
2018-02-13 11:50:00,13.26,13.27,13.24,13.26,36352.0,10.9448,10.953,10.9283,10.9448,36352.0
2018-02-13 11:55:00,13.26,13.27,13.25,13.25,31464.0,10.9448,10.953,10.9365,10.9365,31464.0
2018-02-13 12:00:00,13.25,13.27,13.25,13.25,59060.0,10.9365,10.953,10.9365,10.9365,59060.0
2018-02-13 12:05:00,13.25,13.26,13.24,13.25,43572.0,10.9365,10.9448,10.9283,10.9365,43572.0
2018-02-13 12:10:00,13.24,13.29,13.24,13.29,35484.0,10.9283,10.9696,10.9283,10.9696,35484.0
2018-02-13 12:15:00,13.29,13.3,13.27,13.29,26900.0,10.9696,10.9778,10.953,10.9696,26900.0
2018-02-13 12:20:00,13.29,13.29,13.26,13.27,37948.0,10.9696,10.9696,10.9448,10.953,37948.0
2018-02-13 12:25:00,13.26,13.31,13.26,13.3,230256.0,10.9448,10.9861,10.9448,10.9778,230256.0
2018-02-13 12:30:00,13.3,13.3,13.26,13.26,32116.0,10.9778,10.9778,10.9448,10.9448,32116.0
2018-02-13 12:35:00,13.26,13.27,13.25,13.26,15756.0,10.9448,10.953,10.9365,10.9448,15756.0
2018-02-13 12:40:00,13.26,13.27,13.26,13.26,20296.0,10.9448,10.953,10.9448,10.9448,20296.0
2018-02-13 12:45:00,13.26,13.27,13.26,13.27,44672.0,10.9448,10.953,10.9448,10.953,44672.0
2018-02-13 12:50:00,13.27,13.28,13.26,13.27,51000.0,10.953,10.9613,10.9448,10.953,51000.0
2018-02-13 12:55:00,13.27,13.27,13.25,13.25,30300.0,10.953,10.953,10.9365,10.9365,30300.0
2018-02-13 13:00:00,13.25,13.26,13.24,13.24,60288.0,10.9365,10.9448,10.9283,10.9283,60288.0
2018-02-13 13:05:00,13.24,13.25,13.24,13.24,29200.0,10.9283,10.9365,10.9283,10.9283,29200.0
2018-02-13 13:10:00,13.25,13.27,13.24,13.27,28576.0,10.9365,10.953,10.9283,10.953,28576.0
2018-02-13 13:15:00,13.27,13.3,13.27,13.29,21380.0,10.953,10.9778,10.953,10.9696,21380.0
2018-02-13 13:20:00,13.29,13.3,13.29,13.3,12076.0,10.9696,10.9778,10.9696,10.9778,12076.0
2018-02-13 13:25:00,13.3,13.31,13.29,13.3,12932.0,10.9778,10.9861,10.9696,10.9778,12932.0
2018-02-13 13:30:00,13.3,13.32,13.29,13.32,39436.0,10.9778,10.9943,10.9696,10.9943,39436.0
2018-02-13 13:35:00,13.32,13.34,13.32,13.34,25048.0,10.9943,11.0108,10.9943,11.0108,25048.0
2018-02-13 13:40:00,13.34,13.35,13.33,13.34,29140.0,11.0108,11.0191,11.0026,11.0108,29140.0
2018-02-13 13:45:00,13.33,13.35,13.33,13.33,30912.0,11.0026,11.0191,11.0026,11.0026,30912.0
2018-02-13 13:50:00,13.33,13.35,13.33,13.33,33532.0,11.0026,11.0191,11.0026,11.0026,33532.0
2018-02-13 13:55:00,13.33,13.34,13.33,13.34,21200.0,11.0026,11.0108,11.0026,11.0108,21200.0
2018-02-13 14:00:00,13.35,13.37,13.34,13.36,41640.0,11.0191,11.0356,11.0108,11.0273,41640.0
2018-02-13 14:05:00,13.35,13.36,13.34,13.36,46020.0,11.0191,11.0273,11.0108,11.0273,46020.0
2018-02-13 14:10:00,13.36,13.37,13.35,13.37,22048.0,11.0273,11.0356,11.0191,11.0356,22048.0
2018-02-13 14:15:00,13.38,13.38,13.36,13.36,26688.0,11.0438,11.0438,11.0273,11.0273,26688.0
2018-02-13 14:20:00,13.36,13.39,13.36,13.38,40804.0,11.0273,11.0521,11.0273,11.0438,40804.0
2018-02-13 14:25:00,13.37,13.38,13.36,13.36,48612.0,11.0356,11.0438,11.0273,11.0273,48612.0
2018-02-13 14:30:00,13.36,13.36,13.33,13.34,59708.0,11.0273,11.0273,11.0026,11.0108,59708.0
2018-02-13 14:35:00,13.34,13.35,13.33,13.34,52020.0,11.0108,11.0191,11.0026,11.0108,52020.0
2018-02-13 14:40:00,13.33,13.34,13.32,13.33,32568.0,11.0026,11.0108,10.9943,11.0026,32568.0
2018-02-13 14:45:00,13.33,13.37,13.33,13.37,79440.0,11.0026,11.0356,11.0026,11.0356,79440.0
2018-02-13 14:50:00,13.37,13.39,13.37,13.39,48560.0,11.0356,11.0521,11.0356,11.0521,48560.0
2018-02-13 14:55:00,13.39,13.4,13.38,13.39,71104.0,11.0521,11.0603,11.0438,11.0521,71104.0
2018-02-13 15:00:00,13.39,13.4,13.37,13.37,116136.0,11.0521,11.0603,11.0356,11.0356,116136.0
2018-02-13 15:05:00,13.38,13.38,13.37,13.37,41740.0,11.0438,11.0438,11.0356,11.0356,41740.0
2018-02-13 15:10:00,13.38,13.38,13.36,13.38,54788.0,11.0438,11.0438,11.0273,11.0438,54788.0
2018-02-13 15:15:00,13.38,13.39,13.38,13.39,45076.0,11.0438,11.0521,11.0438,11.0521,45076.0
2018-02-13 15:20:00,13.39,13.39,13.37,13.38,52380.0,11.0521,11.0521,11.0356,11.0438,52380.0
2018-02-13 15:25:00,13.38,13.39,13.38,13.39,53004.0,11.0438,11.0521,11.0438,11.0521,53004.0
2018-02-13 15:30:00,13.39,13.39,13.37,13.38,115424.0,11.0521,11.0521,11.0356,11.0438,115424.0
2018-02-13 15:35:00,13.38,13.39,13.38,13.38,76188.0,11.0438,11.0521,11.0438,11.0438,76188.0
2018-02-13 15:40:00,13.38,13.38,13.33,13.34,161612.0,11.0438,11.0438,11.0026,11.0108,161612.0
2018-02-13 15:45:00,13.34,13.38,13.34,13.38,131076.0,11.0108,11.0438,11.0108,11.0438,131076.0
2018-02-13 15:50:00,13.38,13.42,13.38,13.42,325616.0,11.0438,11.0769,11.0438,11.0769,325616.0
2018-02-13 15:55:00,13.42,13.42,13.38,13.4,389256.0,11.0769,11.0769,11.0438,11.0603,389256.0
2018-02-14 09:30:00,13.35,13.37,13.25,13.29,188172.0,11.0191,11.0356,10.9365,10.9696,188172.0
2018-02-14 09:35:00,13.3,13.31,13.24,13.25,47444.0,10.9778,10.9861,10.9283,10.9365,47444.0
2018-02-14 09:40:00,13.26,13.27,13.22,13.27,42324.0,10.9448,10.953,10.9118,10.953,42324.0
2018-02-14 09:45:00,13.25,13.29,13.2,13.27,50312.0,10.9365,10.9696,10.8953,10.953,50312.0
2018-02-14 09:50:00,13.28,13.35,13.26,13.34,74320.0,10.9613,11.0191,10.9448,11.0108,74320.0
2018-02-14 09:55:00,13.34,13.37,13.3,13.3,77744.0,11.0108,11.0356,10.9778,10.9778,77744.0
2018-02-14 10:00:00,13.31,13.32,13.25,13.25,48896.0,10.9861,10.9943,10.9365,10.9365,48896.0
2018-02-14 10:05:00,13.25,13.32,13.24,13.32,37600.0,10.9365,10.9943,10.9283,10.9943,37600.0
2018-02-14 10:10:00,13.32,13.36,13.3,13.31,46228.0,10.9943,11.0273,10.9778,10.9861,46228.0
2018-02-14 10:15:00,13.31,13.33,13.29,13.32,46640.0,10.9861,11.0026,10.9696,10.9943,46640.0
2018-02-14 10:20:00,13.32,13.36,13.32,13.34,74836.0,10.9943,11.0273,10.9943,11.0108,74836.0
2018-02-14 10:25:00,13.34,13.37,13.33,13.37,140036.0,11.0108,11.0356,11.0026,11.0356,140036.0
2018-02-14 10:30:00,13.36,13.39,13.35,13.36,140704.0,11.0273,11.0521,11.0191,11.0273,140704.0
2018-02-14 10:35:00,13.35,13.42,13.35,13.4,66548.0,11.0191,11.0769,11.0191,11.0603,66548.0
2018-02-14 10:40:00,13.42,13.42,13.39,13.4,27540.0,11.0769,11.0769,11.0521,11.0603,27540.0
2018-02-14 10:45:00,13.4,13.42,13.37,13.38,81308.0,11.0603,11.0769,11.0356,11.0438,81308.0
2018-02-14 10:50:00,13.38,13.4,13.36,13.37,54092.0,11.0438,11.0603,11.0273,11.0356,54092.0
2018-02-14 10:55:00,13.37,13.38,13.35,13.38,59004.0,11.0356,11.0438,11.0191,11.0438,59004.0
2018-02-14 11:00:00,13.38,13.4,13.35,13.35,610556.0,11.0438,11.0603,11.0191,11.0191,610556.0
2018-02-14 11:05:00,13.35,13.4,13.35,13.38,92028.0,11.0191,11.0603,11.0191,11.0438,92028.0
2018-02-14 11:10:00,13.38,13.43,13.37,13.42,65124.0,11.0438,11.0851,11.0356,11.0769,65124.0
2018-02-14 11:15:00,13.43,13.44,13.4,13.44,39772.0,11.0851,11.0934,11.0603,11.0934,39772.0
2018-02-14 11:20:00,13.43,13.47,13.43,13.46,51196.0,11.0851,11.1181,11.0851,11.1099,51196.0
2018-02-14 11:25:00,13.46,13.47,13.44,13.47,71164.0,11.1099,11.1181,11.0934,11.1181,71164.0
2018-02-14 11:30:00,13.47,13.49,13.44,13.44,71864.0,11.1181,11.1346,11.0934,11.0934,71864.0
2018-02-14 11:35:00,13.44,13.47,13.42,13.47,53952.0,11.0934,11.1181,11.0769,11.1181,53952.0
2018-02-14 11:40:00,13.47,13.49,13.46,13.47,62996.0,11.1181,11.1346,11.1099,11.1181,62996.0
2018-02-14 11:45:00,13.47,13.47,13.44,13.45,76156.0,11.1181,11.1181,11.0934,11.1016,76156.0
2018-02-14 11:50:00,13.44,13.44,13.41,13.43,81984.0,11.0934,11.0934,11.0686,11.0851,81984.0
2018-02-14 11:55:00,13.43,13.44,13.42,13.43,48872.0,11.0851,11.0934,11.0769,11.0851,48872.0
2018-02-14 12:00:00,13.42,13.46,13.42,13.46,51884.0,11.0769,11.1099,11.0769,11.1099,51884.0
2018-02-14 12:05:00,13.46,13.46,13.44,13.45,40952.0,11.1099,11.1099,11.0934,11.1016,40952.0
2018-02-14 12:10:00,13.45,13.47,13.44,13.47,37784.0,11.1016,11.1181,11.0934,11.1181,37784.0
2018-02-14 12:15:00,13.47,13.47,13.44,13.44,17736.0,11.1181,11.1181,11.0934,11.0934,17736.0
2018-02-14 12:20:00,13.43,13.46,13.43,13.46,28572.0,11.0851,11.1099,11.0851,11.1099,28572.0
2018-02-14 12:25:00,13.45,13.48,13.45,13.47,34096.0,11.1016,11.1264,11.1016,11.1181,34096.0
2018-02-14 12:30:00,13.47,13.47,13.45,13.46,34148.0,11.1181,11.1181,11.1016,11.1099,34148.0
2018-02-14 12:35:00,13.46,13.47,13.45,13.47,24244.0,11.1099,11.1181,11.1016,11.1181,24244.0
2018-02-14 12:40:00,13.46,13.47,13.45,13.45,24756.0,11.1099,11.1181,11.1016,11.1016,24756.0
2018-02-14 12:45:00,13.45,13.46,13.45,13.45,32668.0,11.1016,11.1099,11.1016,11.1016,32668.0
2018-02-14 12:50:00,13.46,13.48,13.46,13.48,22704.0,11.1099,11.1264,11.1099,11.1264,22704.0
2018-02-14 12:55:00,13.48,13.51,13.48,13.49,42632.0,11.1264,11.1511,11.1264,11.1346,42632.0
2018-02-14 13:00:00,13.49,13.51,13.48,13.5,36836.0,11.1346,11.1511,11.1264,11.1429,36836.0
2018-02-14 13:05:00,13.51,13.54,13.51,13.53,66544.0,11.1511,11.1759,11.1511,11.1676,66544.0
2018-02-14 13:10:00,13.53,13.58,13.52,13.58,223340.0,11.1676,11.2089,11.1594,11.2089,223340.0
2018-02-14 13:15:00,13.58,13.59,13.54,13.55,101408.0,11.2089,11.2172,11.1759,11.1842,101408.0
2018-02-14 13:20:00,13.55,13.6,13.55,13.57,45928.0,11.1842,11.2254,11.1842,11.2007,45928.0
2018-02-14 13:25:00,13.56,13.58,13.55,13.56,115208.0,11.1924,11.2089,11.1842,11.1924,115208.0
2018-02-14 13:30:00,13.56,13.59,13.56,13.58,48256.0,11.1924,11.2172,11.1924,11.2089,48256.0
2018-02-14 13:35:00,13.58,13.59,13.56,13.58,50300.0,11.2089,11.2172,11.1924,11.2089,50300.0
2018-02-14 13:40:00,13.58,13.6,13.56,13.59,134356.0,11.2089,11.2254,11.1924,11.2172,134356.0
2018-02-14 13:45:00,13.6,13.61,13.59,13.6,45812.0,11.2254,11.2337,11.2172,11.2254,45812.0
2018-02-14 13:50:00,13.6,13.6,13.58,13.6,21336.0,11.2254,11.2254,11.2089,11.2254,21336.0
2018-02-14 13:55:00,13.6,13.62,13.59,13.6,109052.0,11.2254,11.2419,11.2172,11.2254,109052.0
2018-02-14 14:00:00,13.61,13.63,13.59,13.6,63424.0,11.2337,11.2502,11.2172,11.2254,63424.0
2018-02-14 14:05:00,13.59,13.61,13.58,13.6,41192.0,11.2172,11.2337,11.2089,11.2254,41192.0
2018-02-14 14:10:00,13.61,13.62,13.59,13.59,62012.0,11.2337,11.2419,11.2172,11.2172,62012.0
2018-02-14 14:15:00,13.59,13.59,13.56,13.58,40240.0,11.2172,11.2172,11.1924,11.2089,40240.0
2018-02-14 14:20:00,13.59,13.61,13.57,13.58,52044.0,11.2172,11.2337,11.2007,11.2089,52044.0
2018-02-14 14:25:00,13.58,13.59,13.56,13.57,45352.0,11.2089,11.2172,11.1924,11.2007,45352.0
2018-02-14 14:30:00,13.57,13.6,13.55,13.59,81184.0,11.2007,11.2254,11.1842,11.2172,81184.0
2018-02-14 14:35:00,13.59,13.62,13.59,13.6,105220.0,11.2172,11.2419,11.2172,11.2254,105220.0
2018-02-14 14:40:00,13.6,13.61,13.59,13.6,41804.0,11.2254,11.2337,11.2172,11.2254,41804.0
2018-02-14 14:45:00,13.59,13.59,13.57,13.58,152536.0,11.2172,11.2172,11.2007,11.2089,152536.0
2018-02-14 14:50:00,13.58,13.59,13.57,13.59,49444.0,11.2089,11.2172,11.2007,11.2172,49444.0
2018-02-14 14:55:00,13.59,13.59,13.57,13.58,107376.0,11.2172,11.2172,11.2007,11.2089,107376.0
2018-02-14 15:00:00,13.58,13.61,13.58,13.61,53624.0,11.2089,11.2337,11.2089,11.2337,53624.0
2018-02-14 15:05:00,13.61,13.64,13.61,13.62,228960.0,11.2337,11.2584,11.2337,11.2419,228960.0
2018-02-14 15:10:00,13.63,13.63,13.62,13.63,176760.0,11.2502,11.2502,11.2419,11.2502,176760.0
2018-02-14 15:15:00,13.63,13.67,13.63,13.67,106888.0,11.2502,11.2832,11.2502,11.2832,106888.0
2018-02-14 15:20:00,13.67,13.67,13.65,13.65,127828.0,11.2832,11.2832,11.2667,11.2667,127828.0
2018-02-14 15:25:00,13.65,13.66,13.64,13.65,165068.0,11.2667,11.2749,11.2584,11.2667,165068.0
2018-02-14 15:30:00,13.64,13.66,13.63,13.64,126004.0,11.2584,11.2749,11.2502,11.2584,126004.0
2018-02-14 15:35:00,13.64,13.65,13.63,13.64,215544.0,11.2584,11.2667,11.2502,11.2584,215544.0
2018-02-14 15:40:00,13.64,13.65,13.64,13.64,280316.0,11.2584,11.2667,11.2584,11.2584,280316.0
2018-02-14 15:45:00,13.64,13.67,13.63,13.66,311804.0,11.2584,11.2832,11.2502,11.2749,311804.0
2018-02-14 15:50:00,13.66,13.69,13.66,13.67,261492.0,11.2749,11.2997,11.2749,11.2832,261492.0
2018-02-14 15:55:00,13.67,13.67,13.65,13.66,373536.0,11.2832,11.2832,11.2667,11.2749,373536.0
2018-02-15 09:30:00,13.74,13.79,13.7,13.79,131856.0,11.341,11.3823,11.308,11.3823,131856.0
2018-02-15 09:35:00,13.8,13.86,13.79,13.84,100564.0,11.3905,11.44,11.3823,11.4235,100564.0
2018-02-15 09:40:00,13.85,13.85,13.76,13.76,106772.0,11.4318,11.4318,11.3575,11.3575,106772.0
2018-02-15 09:45:00,13.76,13.81,13.76,13.78,111388.0,11.3575,11.3988,11.3575,11.374,111388.0
2018-02-15 09:50:00,13.78,13.79,13.73,13.79,190648.0,11.374,11.3823,11.3327,11.3823,190648.0
2018-02-15 09:55:00,13.79,13.8,13.76,13.79,57000.0,11.3823,11.3905,11.3575,11.3823,57000.0
2018-02-15 10:00:00,13.8,13.81,13.78,13.78,65300.0,11.3905,11.3988,11.374,11.374,65300.0
2018-02-15 10:05:00,13.77,13.77,13.74,13.75,95508.0,11.3657,11.3657,11.341,11.3492,95508.0
2018-02-15 10:10:00,13.75,13.76,13.72,13.73,116436.0,11.3492,11.3575,11.3245,11.3327,116436.0
2018-02-15 10:15:00,13.73,13.79,13.73,13.79,102764.0,11.3327,11.3823,11.3327,11.3823,102764.0
2018-02-15 10:20:00,13.79,13.81,13.77,13.77,80004.0,11.3823,11.3988,11.3657,11.3657,80004.0
2018-02-15 10:25:00,13.77,13.78,13.74,13.75,68632.0,11.3657,11.374,11.341,11.3492,68632.0
2018-02-15 10:30:00,13.74,13.75,13.72,13.74,111252.0,11.341,11.3492,11.3245,11.341,111252.0
2018-02-15 10:35:00,13.74,13.76,13.69,13.69,70552.0,11.341,11.3575,11.2997,11.2997,70552.0
2018-02-15 10:40:00,13.69,13.71,13.67,13.67,105988.0,11.2997,11.3162,11.2832,11.2832,105988.0
2018-02-15 10:45:00,13.67,13.72,13.67,13.7,54572.0,11.2832,11.3245,11.2832,11.308,54572.0
2018-02-15 10:50:00,13.7,13.73,13.7,13.72,49400.0,11.308,11.3327,11.308,11.3245,49400.0
2018-02-15 10:55:00,13.72,13.72,13.69,13.69,122572.0,11.3245,11.3245,11.2997,11.2997,122572.0
2018-02-15 11:00:00,13.69,13.7,13.66,13.68,199492.0,11.2997,11.308,11.2749,11.2915,199492.0
2018-02-15 11:05:00,13.68,13.72,13.68,13.72,58396.0,11.2915,11.3245,11.2915,11.3245,58396.0
2018-02-15 11:10:00,13.72,13.76,13.71,13.75,42732.0,11.3245,11.3575,11.3162,11.3492,42732.0
2018-02-15 11:15:00,13.75,13.76,13.74,13.75,47328.0,11.3492,11.3575,11.341,11.3492,47328.0
2018-02-15 11:20:00,13.76,13.78,13.76,13.76,80996.0,11.3575,11.374,11.3575,11.3575,80996.0
2018-02-15 11:25:00,13.77,13.79,13.74,13.78,67044.0,11.3657,11.3823,11.341,11.374,67044.0
2018-02-15 11:30:00,13.78,13.79,13.74,13.75,33744.0,11.374,11.3823,11.341,11.3492,33744.0
2018-02-15 11:35:00,13.75,13.75,13.72,13.75,36724.0,11.3492,11.3492,11.3245,11.3492,36724.0
2018-02-15 11:40:00,13.75,13.79,13.75,13.79,46352.0,11.3492,11.3823,11.3492,11.3823,46352.0
2018-02-15 11:45:00,13.79,13.8,13.78,13.8,53940.0,11.3823,11.3905,11.374,11.3905,53940.0
2018-02-15 11:50:00,13.8,13.81,13.78,13.78,209016.0,11.3905,11.3988,11.374,11.374,209016.0
2018-02-15 11:55:00,13.79,13.79,13.75,13.77,41108.0,11.3823,11.3823,11.3492,11.3657,41108.0
2018-02-15 12:00:00,13.77,13.8,13.77,13.79,35444.0,11.3657,11.3905,11.3657,11.3823,35444.0
2018-02-15 12:05:00,13.79,13.8,13.76,13.78,277500.0,11.3823,11.3905,11.3575,11.374,277500.0
2018-02-15 12:10:00,13.78,13.79,13.77,13.77,55852.0,11.374,11.3823,11.3657,11.3657,55852.0
2018-02-15 12:15:00,13.77,13.79,13.77,13.78,42472.0,11.3657,11.3823,11.3657,11.374,42472.0
2018-02-15 12:20:00,13.78,13.79,13.77,13.78,35056.0,11.374,11.3823,11.3657,11.374,35056.0
2018-02-15 12:25:00,13.78,13.8,13.78,13.8,56232.0,11.374,11.3905,11.374,11.3905,56232.0
2018-02-15 12:30:00,13.79,13.82,13.79,13.8,50696.0,11.3823,11.407,11.3823,11.3905,50696.0
2018-02-15 12:35:00,13.8,13.81,13.79,13.81,74608.0,11.3905,11.3988,11.3823,11.3988,74608.0
2018-02-15 12:40:00,13.81,13.83,13.81,13.82,40904.0,11.3988,11.4153,11.3988,11.407,40904.0
2018-02-15 12:45:00,13.82,13.84,13.81,13.82,34652.0,11.407,11.4235,11.3988,11.407,34652.0
2018-02-15 12:50:00,13.82,13.83,13.79,13.8,39060.0,11.407,11.4153,11.3823,11.3905,39060.0
2018-02-15 12:55:00,13.8,13.84,13.8,13.83,47368.0,11.3905,11.4235,11.3905,11.4153,47368.0
2018-02-15 13:00:00,13.84,13.86,13.84,13.85,80408.0,11.4235,11.44,11.4235,11.4318,80408.0
2018-02-15 13:05:00,13.86,13.88,13.86,13.87,63532.0,11.44,11.4565,11.44,11.4483,63532.0
2018-02-15 13:10:00,13.87,13.89,13.87,13.88,36900.0,11.4483,11.4648,11.4483,11.4565,36900.0
2018-02-15 13:15:00,13.88,13.88,13.84,13.85,29976.0,11.4565,11.4565,11.4235,11.4318,29976.0
2018-02-15 13:20:00,13.84,13.85,13.82,13.85,27880.0,11.4235,11.4318,11.407,11.4318,27880.0
2018-02-15 13:25:00,13.84,13.85,13.84,13.85,94828.0,11.4235,11.4318,11.4235,11.4318,94828.0
2018-02-15 13:30:00,13.85,13.85,13.83,13.83,46408.0,11.4318,11.4318,11.4153,11.4153,46408.0
2018-02-15 13:35:00,13.84,13.85,13.81,13.82,57804.0,11.4235,11.4318,11.3988,11.407,57804.0
2018-02-15 13:40:00,13.82,13.84,13.82,13.84,36460.0,11.407,11.4235,11.407,11.4235,36460.0
2018-02-15 13:45:00,13.84,13.85,13.83,13.85,65288.0,11.4235,11.4318,11.4153,11.4318,65288.0
2018-02-15 13:50:00,13.85,13.86,13.85,13.86,34000.0,11.4318,11.44,11.4318,11.44,34000.0
2018-02-15 13:55:00,13.86,13.88,13.86,13.88,58836.0,11.44,11.4565,11.44,11.4565,58836.0
2018-02-15 14:00:00,13.88,13.9,13.87,13.9,69500.0,11.4565,11.473,11.4483,11.473,69500.0
2018-02-15 14:05:00,13.9,13.93,13.9,13.92,77800.0,11.473,11.4978,11.473,11.4896,77800.0
2018-02-15 14:10:00,13.92,13.92,13.9,13.9,56048.0,11.4896,11.4896,11.473,11.473,56048.0
2018-02-15 14:15:00,13.9,13.93,13.9,13.92,79768.0,11.473,11.4978,11.473,11.4896,79768.0
2018-02-15 14:20:00,13.92,13.93,13.9,13.92,64416.0,11.4896,11.4978,11.473,11.4896,64416.0
2018-02-15 14:25:00,13.92,13.95,13.92,13.94,66236.0,11.4896,11.5143,11.4896,11.5061,66236.0
2018-02-15 14:30:00,13.95,13.95,13.93,13.93,68856.0,11.5143,11.5143,11.4978,11.4978,68856.0
2018-02-15 14:35:00,13.93,13.93,13.91,13.92,73112.0,11.4978,11.4978,11.4813,11.4896,73112.0
2018-02-15 14:40:00,13.91,13.95,13.91,13.94,64696.0,11.4813,11.5143,11.4813,11.5061,64696.0
2018-02-15 14:45:00,13.94,13.97,13.94,13.97,71108.0,11.5061,11.5308,11.5061,11.5308,71108.0
2018-02-15 14:50:00,13.96,13.96,13.92,13.93,68796.0,11.5226,11.5226,11.4896,11.4978,68796.0
2018-02-15 14:55:00,13.93,13.94,13.93,13.93,69572.0,11.4978,11.5061,11.4978,11.4978,69572.0
2018-02-15 15:00:00,13.93,13.97,13.93,13.96,371460.0,11.4978,11.5308,11.4978,11.5226,371460.0
2018-02-15 15:05:00,13.96,13.97,13.92,13.92,99628.0,11.5226,11.5308,11.4896,11.4896,99628.0
2018-02-15 15:10:00,13.92,13.92,13.89,13.91,96688.0,11.4896,11.4896,11.4648,11.4813,96688.0
2018-02-15 15:15:00,13.91,13.92,13.9,13.91,97604.0,11.4813,11.4896,11.473,11.4813,97604.0
2018-02-15 15:20:00,13.91,13.93,13.91,13.91,111948.0,11.4813,11.4978,11.4813,11.4813,111948.0
2018-02-15 15:25:00,13.91,13.92,13.89,13.9,100884.0,11.4813,11.4896,11.4648,11.473,100884.0
2018-02-15 15:30:00,13.9,13.9,13.88,13.88,121780.0,11.473,11.473,11.4565,11.4565,121780.0
2018-02-15 15:35:00,13.88,13.9,13.86,13.89,169196.0,11.4565,11.473,11.44,11.4648,169196.0
2018-02-15 15:40:00,13.89,13.9,13.88,13.89,213204.0,11.4648,11.473,11.4565,11.4648,213204.0
2018-02-15 15:45:00,13.88,13.9,13.88,13.88,245228.0,11.4565,11.473,11.4565,11.4565,245228.0
2018-02-15 15:50:00,13.88,13.89,13.88,13.89,288388.0,11.4565,11.4648,11.4565,11.4648,288388.0
2018-02-15 15:55:00,13.89,13.92,13.88,13.92,545476.0,11.4648,11.4896,11.4565,11.4896,545476.0
2018-02-16 09:30:00,13.88,13.93,13.76,13.91,429216.0,11.4565,11.4978,11.3575,11.4813,429216.0
2018-02-16 09:35:00,13.9,13.9,13.87,13.88,94628.0,11.473,11.473,11.4483,11.4565,94628.0
2018-02-16 09:40:00,13.87,13.87,13.81,13.83,19420.0,11.4483,11.4483,11.3988,11.4153,19420.0
2018-02-16 09:45:00,13.83,13.88,13.81,13.87,30124.0,11.4153,11.4565,11.3988,11.4483,30124.0
2018-02-16 09:50:00,13.85,13.88,13.85,13.86,18516.0,11.4318,11.4565,11.4318,11.44,18516.0
2018-02-16 09:55:00,13.85,13.87,13.82,13.84,24164.0,11.4318,11.4483,11.407,11.4235,24164.0
2018-02-16 10:00:00,13.84,13.86,13.83,13.86,24260.0,11.4235,11.44,11.4153,11.44,24260.0
2018-02-16 10:05:00,13.84,13.88,13.83,13.87,30056.0,11.4235,11.4565,11.4153,11.4483,30056.0
2018-02-16 10:10:00,13.87,13.88,13.82,13.82,74240.0,11.4483,11.4565,11.407,11.407,74240.0
2018-02-16 10:15:00,13.83,13.85,13.82,13.84,88752.0,11.4153,11.4318,11.407,11.4235,88752.0
2018-02-16 10:20:00,13.84,13.85,13.81,13.81,53752.0,11.4235,11.4318,11.3988,11.3988,53752.0
2018-02-16 10:25:00,13.81,13.83,13.8,13.81,150464.0,11.3988,11.4153,11.3905,11.3988,150464.0
2018-02-16 10:30:00,13.83,13.86,13.82,13.85,27080.0,11.4153,11.44,11.407,11.4318,27080.0
2018-02-16 10:35:00,13.85,13.86,13.83,13.84,65056.0,11.4318,11.44,11.4153,11.4235,65056.0
2018-02-16 10:40:00,13.84,13.85,13.83,13.84,45700.0,11.4235,11.4318,11.4153,11.4235,45700.0
2018-02-16 10:45:00,13.83,13.87,13.83,13.87,33156.0,11.4153,11.4483,11.4153,11.4483,33156.0
2018-02-16 10:50:00,13.87,13.88,13.86,13.87,105152.0,11.4483,11.4565,11.44,11.4483,105152.0
2018-02-16 10:55:00,13.87,13.88,13.86,13.86,85096.0,11.4483,11.4565,11.44,11.44,85096.0
2018-02-16 11:00:00,13.86,13.87,13.86,13.86,29960.0,11.44,11.4483,11.44,11.44,29960.0
2018-02-16 11:05:00,13.86,13.88,13.86,13.88,42484.0,11.44,11.4565,11.44,11.4565,42484.0
2018-02-16 11:10:00,13.87,13.89,13.87,13.89,68136.0,11.4483,11.4648,11.4483,11.4648,68136.0
2018-02-16 11:15:00,13.89,13.89,13.86,13.87,31992.0,11.4648,11.4648,11.44,11.4483,31992.0
2018-02-16 11:20:00,13.87,13.87,13.86,13.87,21060.0,11.4483,11.4483,11.44,11.4483,21060.0
2018-02-16 11:25:00,13.87,13.87,13.86,13.86,20548.0,11.4483,11.4483,11.44,11.44,20548.0
2018-02-16 11:30:00,13.86,13.89,13.86,13.89,69200.0,11.44,11.4648,11.44,11.4648,69200.0
2018-02-16 11:35:00,13.89,13.9,13.89,13.89,38856.0,11.4648,11.473,11.4648,11.4648,38856.0
2018-02-16 11:40:00,13.89,13.9,13.89,13.89,25600.0,11.4648,11.473,11.4648,11.4648,25600.0
2018-02-16 11:45:00,13.89,13.9,13.89,13.9,29156.0,11.4648,11.473,11.4648,11.473,29156.0
2018-02-16 11:50:00,13.9,13.9,13.89,13.89,43296.0,11.473,11.473,11.4648,11.4648,43296.0
2018-02-16 11:55:00,13.89,13.92,13.88,13.92,73516.0,11.4648,11.4896,11.4565,11.4896,73516.0
2018-02-16 12:00:00,13.91,13.93,13.91,13.91,42000.0,11.4813,11.4978,11.4813,11.4813,42000.0
2018-02-16 12:05:00,13.91,13.92,13.9,13.9,33340.0,11.4813,11.4896,11.473,11.473,33340.0
2018-02-16 12:10:00,13.9,13.91,13.89,13.89,22400.0,11.473,11.4813,11.4648,11.4648,22400.0
2018-02-16 12:15:00,13.89,13.9,13.88,13.9,29600.0,11.4648,11.473,11.4565,11.473,29600.0
2018-02-16 12:20:00,13.9,13.9,13.87,13.88,21668.0,11.473,11.473,11.4483,11.4565,21668.0
2018-02-16 12:25:00,13.87,13.87,13.86,13.87,23584.0,11.4483,11.4483,11.44,11.4483,23584.0
2018-02-16 12:30:00,13.88,13.91,13.88,13.91,96696.0,11.4565,11.4813,11.4565,11.4813,96696.0
2018-02-16 12:35:00,13.91,13.93,13.9,13.93,44000.0,11.4813,11.4978,11.473,11.4978,44000.0
2018-02-16 12:40:00,13.93,13.93,13.92,13.93,22000.0,11.4978,11.4978,11.4896,11.4978,22000.0
2018-02-16 12:45:00,13.92,13.93,13.9,13.9,34404.0,11.4896,11.4978,11.473,11.473,34404.0
2018-02-16 12:50:00,13.9,13.91,13.86,13.88,55552.0,11.473,11.4813,11.44,11.4565,55552.0
2018-02-16 12:55:00,13.88,13.89,13.87,13.89,15700.0,11.4565,11.4648,11.4483,11.4648,15700.0
2018-02-16 13:00:00,13.89,13.9,13.89,13.89,36080.0,11.4648,11.473,11.4648,11.4648,36080.0
2018-02-16 13:05:00,13.89,13.89,13.79,13.84,279452.0,11.4648,11.4648,11.3823,11.4235,279452.0
2018-02-16 13:10:00,13.84,13.84,13.8,13.82,85988.0,11.4235,11.4235,11.3905,11.407,85988.0
2018-02-16 13:15:00,13.81,13.82,13.76,13.76,247756.0,11.3988,11.407,11.3575,11.3575,247756.0
2018-02-16 13:20:00,13.77,13.77,13.74,13.75,127924.0,11.3657,11.3657,11.341,11.3492,127924.0
2018-02-16 13:25:00,13.76,13.76,13.74,13.74,53372.0,11.3575,11.3575,11.341,11.341,53372.0
2018-02-16 13:30:00,13.74,13.74,13.7,13.73,140600.0,11.341,11.341,11.308,11.3327,140600.0
2018-02-16 13:35:00,13.74,13.77,13.72,13.75,62432.0,11.341,11.3657,11.3245,11.3492,62432.0
2018-02-16 13:40:00,13.76,13.79,13.76,13.78,30340.0,11.3575,11.3823,11.3575,11.374,30340.0
2018-02-16 13:45:00,13.78,13.78,13.74,13.75,43448.0,11.374,11.374,11.341,11.3492,43448.0
2018-02-16 13:50:00,13.74,13.75,13.73,13.73,17612.0,11.341,11.3492,11.3327,11.3327,17612.0
2018-02-16 13:55:00,13.72,13.73,13.71,13.73,54488.0,11.3245,11.3327,11.3162,11.3327,54488.0
2018-02-16 14:00:00,13.72,13.74,13.7,13.7,50536.0,11.3245,11.341,11.308,11.308,50536.0
2018-02-16 14:05:00,13.71,13.71,13.68,13.68,41560.0,11.3162,11.3162,11.2915,11.2915,41560.0
2018-02-16 14:10:00,13.69,13.69,13.67,13.67,40960.0,11.2997,11.2997,11.2832,11.2832,40960.0
2018-02-16 14:15:00,13.66,13.67,13.63,13.65,109768.0,11.2749,11.2832,11.2502,11.2667,109768.0
2018-02-16 14:20:00,13.65,13.65,13.63,13.63,79164.0,11.2667,11.2667,11.2502,11.2502,79164.0
2018-02-16 14:25:00,13.63,13.68,13.63,13.66,100664.0,11.2502,11.2915,11.2502,11.2749,100664.0
2018-02-16 14:30:00,13.67,13.69,13.65,13.69,40920.0,11.2832,11.2997,11.2667,11.2997,40920.0
2018-02-16 14:35:00,13.69,13.7,13.69,13.69,65304.0,11.2997,11.308,11.2997,11.2997,65304.0
2018-02-16 14:40:00,13.69,13.7,13.67,13.67,55912.0,11.2997,11.308,11.2832,11.2832,55912.0
2018-02-16 14:45:00,13.67,13.68,13.66,13.68,60284.0,11.2832,11.2915,11.2749,11.2915,60284.0
2018-02-16 14:50:00,13.67,13.67,13.65,13.67,60612.0,11.2832,11.2832,11.2667,11.2832,60612.0
2018-02-16 14:55:00,13.67,13.7,13.67,13.7,62716.0,11.2832,11.308,11.2832,11.308,62716.0
2018-02-16 15:00:00,13.7,13.7,13.68,13.68,64400.0,11.308,11.308,11.2915,11.2915,64400.0
2018-02-16 15:05:00,13.68,13.71,13.68,13.71,49652.0,11.2915,11.3162,11.2915,11.3162,49652.0
2018-02-16 15:10:00,13.71,13.71,13.69,13.69,60312.0,11.3162,11.3162,11.2997,11.2997,60312.0
2018-02-16 15:15:00,13.69,13.69,13.68,13.68,61348.0,11.2997,11.2997,11.2915,11.2915,61348.0
2018-02-16 15:20:00,13.68,13.7,13.68,13.68,46840.0,11.2915,11.308,11.2915,11.2915,46840.0
2018-02-16 15:25:00,13.68,13.7,13.67,13.69,54732.0,11.2915,11.308,11.2832,11.2997,54732.0
2018-02-16 15:30:00,13.69,13.7,13.67,13.68,68868.0,11.2997,11.308,11.2832,11.2915,68868.0
2018-02-16 15:35:00,13.67,13.68,13.66,13.68,98008.0,11.2832,11.2915,11.2749,11.2915,98008.0
2018-02-16 15:40:00,13.68,13.68,13.66,13.66,97752.0,11.2915,11.2915,11.2749,11.2749,97752.0
2018-02-16 15:45:00,13.67,13.71,13.66,13.71,143888.0,11.2832,11.3162,11.2749,11.3162,143888.0
2018-02-16 15:50:00,13.71,13.74,13.71,13.72,281888.0,11.3162,11.341,11.3162,11.3245,281888.0
2018-02-16 15:55:00,13.72,13.72,13.68,13.69,404104.0,11.3245,11.3245,11.2915,11.2997,404104.0
2018-02-20 09:30:00,13.66,13.66,13.56,13.64,173908.0,11.2749,11.2749,11.1924,11.2584,173908.0
2018-02-20 09:35:00,13.64,13.69,13.6,13.62,53536.0,11.2584,11.2997,11.2254,11.2419,53536.0
2018-02-20 09:40:00,13.6,13.61,13.58,13.6,83876.0,11.2254,11.2337,11.2089,11.2254,83876.0
2018-02-20 09:45:00,13.59,13.63,13.58,13.63,57172.0,11.2172,11.2502,11.2089,11.2502,57172.0
2018-02-20 09:50:00,13.63,13.63,13.6,13.62,50504.0,11.2502,11.2502,11.2254,11.2419,50504.0
2018-02-20 09:55:00,13.62,13.63,13.61,13.61,29140.0,11.2419,11.2502,11.2337,11.2337,29140.0
2018-02-20 10:00:00,13.61,13.62,13.6,13.62,57436.0,11.2337,11.2419,11.2254,11.2419,57436.0
2018-02-20 10:05:00,13.62,13.62,13.54,13.58,122092.0,11.2419,11.2419,11.1759,11.2089,122092.0
2018-02-20 10:10:00,13.58,13.62,13.58,13.61,37136.0,11.2089,11.2419,11.2089,11.2337,37136.0
2018-02-20 10:15:00,13.6,13.65,13.58,13.65,80700.0,11.2254,11.2667,11.2089,11.2667,80700.0
2018-02-20 10:20:00,13.65,13.66,13.62,13.65,76768.0,11.2667,11.2749,11.2419,11.2667,76768.0
2018-02-20 10:25:00,13.65,13.66,13.63,13.63,57240.0,11.2667,11.2749,11.2502,11.2502,57240.0
2018-02-20 10:30:00,13.63,13.64,13.6,13.61,56956.0,11.2502,11.2584,11.2254,11.2337,56956.0
2018-02-20 10:35:00,13.6,13.63,13.59,13.61,46468.0,11.2254,11.2502,11.2172,11.2337,46468.0
2018-02-20 10:40:00,13.61,13.65,13.61,13.65,64600.0,11.2337,11.2667,11.2337,11.2667,64600.0
2018-02-20 10:45:00,13.65,13.67,13.64,13.64,37516.0,11.2667,11.2832,11.2584,11.2584,37516.0
2018-02-20 10:50:00,13.63,13.63,13.61,13.62,39576.0,11.2502,11.2502,11.2337,11.2419,39576.0
2018-02-20 10:55:00,13.62,13.64,13.61,13.63,37464.0,11.2419,11.2584,11.2337,11.2502,37464.0
2018-02-20 11:00:00,13.63,13.67,13.62,13.67,41252.0,11.2502,11.2832,11.2419,11.2832,41252.0
2018-02-20 11:05:00,13.66,13.7,13.65,13.68,45564.0,11.2749,11.308,11.2667,11.2915,45564.0
2018-02-20 11:10:00,13.68,13.69,13.67,13.68,45020.0,11.2915,11.2997,11.2832,11.2915,45020.0
2018-02-20 11:15:00,13.68,13.69,13.64,13.64,42188.0,11.2915,11.2997,11.2584,11.2584,42188.0
2018-02-20 11:20:00,13.65,13.67,13.64,13.66,56672.0,11.2667,11.2832,11.2584,11.2749,56672.0
2018-02-20 11:25:00,13.66,13.67,13.65,13.66,29292.0,11.2749,11.2832,11.2667,11.2749,29292.0
2018-02-20 11:30:00,13.67,13.67,13.64,13.65,44808.0,11.2832,11.2832,11.2584,11.2667,44808.0
2018-02-20 11:35:00,13.65,13.66,13.65,13.65,27200.0,11.2667,11.2749,11.2667,11.2667,27200.0
2018-02-20 11:40:00,13.65,13.66,13.64,13.66,34480.0,11.2667,11.2749,11.2584,11.2749,34480.0
2018-02-20 11:45:00,13.66,13.69,13.66,13.68,22412.0,11.2749,11.2997,11.2749,11.2915,22412.0
2018-02-20 11:50:00,13.68,13.72,13.67,13.71,32704.0,11.2915,11.3245,11.2832,11.3162,32704.0
2018-02-20 11:55:00,13.71,13.72,13.69,13.71,24916.0,11.3162,11.3245,11.2997,11.3162,24916.0
2018-02-20 12:00:00,13.71,13.72,13.7,13.7,18400.0,11.3162,11.3245,11.308,11.308,18400.0
2018-02-20 12:05:00,13.7,13.71,13.69,13.69,35020.0,11.308,11.3162,11.2997,11.2997,35020.0
2018-02-20 12:10:00,13.69,13.69,13.68,13.68,16448.0,11.2997,11.2997,11.2915,11.2915,16448.0
2018-02-20 12:15:00,13.68,13.71,13.68,13.7,45704.0,11.2915,11.3162,11.2915,11.308,45704.0
2018-02-20 12:20:00,13.7,13.71,13.69,13.7,28464.0,11.308,11.3162,11.2997,11.308,28464.0
2018-02-20 12:25:00,13.7,13.71,13.69,13.7,15260.0,11.308,11.3162,11.2997,11.308,15260.0
2018-02-20 12:30:00,13.69,13.7,13.69,13.69,45144.0,11.2997,11.308,11.2997,11.2997,45144.0
2018-02-20 12:35:00,13.7,13.7,13.69,13.7,21204.0,11.308,11.308,11.2997,11.308,21204.0
2018-02-20 12:40:00,13.7,13.7,13.68,13.68,19672.0,11.308,11.308,11.2915,11.2915,19672.0
2018-02-20 12:45:00,13.69,13.69,13.67,13.68,26072.0,11.2997,11.2997,11.2832,11.2915,26072.0
2018-02-20 12:50:00,13.68,13.69,13.68,13.69,16736.0,11.2915,11.2997,11.2915,11.2997,16736.0
2018-02-20 12:55:00,13.69,13.7,13.68,13.68,20884.0,11.2997,11.308,11.2915,11.2915,20884.0
2018-02-20 13:00:00,13.68,13.69,13.67,13.68,31800.0,11.2915,11.2997,11.2832,11.2915,31800.0
2018-02-20 13:05:00,13.68,13.68,13.65,13.65,21432.0,11.2915,11.2915,11.2667,11.2667,21432.0
2018-02-20 13:10:00,13.64,13.65,13.64,13.64,27876.0,11.2584,11.2667,11.2584,11.2584,27876.0
2018-02-20 13:15:00,13.63,13.65,13.63,13.65,7560.0,11.2502,11.2667,11.2502,11.2667,7560.0
2018-02-20 13:20:00,13.65,13.65,13.63,13.65,16084.0,11.2667,11.2667,11.2502,11.2667,16084.0
2018-02-20 13:25:00,13.65,13.65,13.62,13.63,15532.0,11.2667,11.2667,11.2419,11.2502,15532.0
2018-02-20 13:30:00,13.63,13.65,13.63,13.64,14640.0,11.2502,11.2667,11.2502,11.2584,14640.0
2018-02-20 13:35:00,13.65,13.66,13.65,13.65,26372.0,11.2667,11.2749,11.2667,11.2667,26372.0
2018-02-20 13:40:00,13.65,13.65,13.63,13.63,15544.0,11.2667,11.2667,11.2502,11.2502,15544.0
2018-02-20 13:45:00,13.63,13.65,13.63,13.65,29680.0,11.2502,11.2667,11.2502,11.2667,29680.0
2018-02-20 13:50:00,13.65,13.65,13.64,13.64,17388.0,11.2667,11.2667,11.2584,11.2584,17388.0
2018-02-20 13:55:00,13.64,13.65,13.62,13.65,27940.0,11.2584,11.2667,11.2419,11.2667,27940.0
2018-02-20 14:00:00,13.65,13.66,13.64,13.65,33788.0,11.2667,11.2749,11.2584,11.2667,33788.0
2018-02-20 14:05:00,13.65,13.66,13.61,13.62,48512.0,11.2667,11.2749,11.2337,11.2419,48512.0
2018-02-20 14:10:00,13.62,13.62,13.61,13.61,43752.0,11.2419,11.2419,11.2337,11.2337,43752.0
2018-02-20 14:15:00,13.62,13.63,13.62,13.62,41776.0,11.2419,11.2502,11.2419,11.2419,41776.0
2018-02-20 14:20:00,13.62,13.64,13.61,13.64,36468.0,11.2419,11.2584,11.2337,11.2584,36468.0
2018-02-20 14:25:00,13.63,13.65,13.63,13.63,40128.0,11.2502,11.2667,11.2502,11.2502,40128.0
2018-02-20 14:30:00,13.63,13.64,13.62,13.63,52452.0,11.2502,11.2584,11.2419,11.2502,52452.0
2018-02-20 14:35:00,13.63,13.63,13.61,13.63,20916.0,11.2502,11.2502,11.2337,11.2502,20916.0
2018-02-20 14:40:00,13.63,13.63,13.62,13.62,34412.0,11.2502,11.2502,11.2419,11.2419,34412.0
2018-02-20 14:45:00,13.62,13.63,13.62,13.62,43288.0,11.2419,11.2502,11.2419,11.2419,43288.0
2018-02-20 14:50:00,13.62,13.64,13.6,13.6,286428.0,11.2419,11.2584,11.2254,11.2254,286428.0
2018-02-20 14:55:00,13.6,13.61,13.59,13.59,32020.0,11.2254,11.2337,11.2172,11.2172,32020.0
2018-02-20 15:00:00,13.6,13.61,13.6,13.61,35668.0,11.2254,11.2337,11.2254,11.2337,35668.0
2018-02-20 15:05:00,13.61,13.61,13.56,13.56,71824.0,11.2337,11.2337,11.1924,11.1924,71824.0
2018-02-20 15:10:00,13.56,13.58,13.55,13.56,50200.0,11.1924,11.2089,11.1842,11.1924,50200.0
2018-02-20 15:15:00,13.56,13.57,13.55,13.55,68856.0,11.1924,11.2007,11.1842,11.1842,68856.0
2018-02-20 15:20:00,13.55,13.55,13.52,13.54,76408.0,11.1842,11.1842,11.1594,11.1759,76408.0
2018-02-20 15:25:00,13.54,13.55,13.53,13.55,50008.0,11.1759,11.1842,11.1676,11.1842,50008.0
2018-02-20 15:30:00,13.55,13.56,13.55,13.55,99892.0,11.1842,11.1924,11.1842,11.1842,99892.0
2018-02-20 15:35:00,13.55,13.56,13.54,13.54,92776.0,11.1842,11.1924,11.1759,11.1759,92776.0
2018-02-20 15:40:00,13.54,13.54,13.52,13.52,79940.0,11.1759,11.1759,11.1594,11.1594,79940.0
2018-02-20 15:45:00,13.52,13.57,13.52,13.56,123456.0,11.1594,11.2007,11.1594,11.1924,123456.0
2018-02-20 15:50:00,13.56,13.57,13.55,13.57,121644.0,11.1924,11.2007,11.1842,11.2007,121644.0
2018-02-20 15:55:00,13.57,13.58,13.56,13.56,295864.0,11.2007,11.2089,11.1924,11.1924,295864.0
2018-02-21 09:30:00,13.57,13.64,13.56,13.64,72652.0,11.2007,11.2584,11.1924,11.2584,72652.0
2018-02-21 09:35:00,13.64,13.71,13.63,13.71,21312.0,11.2584,11.3162,11.2502,11.3162,21312.0
2018-02-21 09:40:00,13.7,13.73,13.68,13.69,67924.0,11.308,11.3327,11.2915,11.2997,67924.0
2018-02-21 09:45:00,13.68,13.72,13.67,13.69,62444.0,11.2915,11.3245,11.2832,11.2997,62444.0
2018-02-21 09:50:00,13.69,13.71,13.69,13.71,41260.0,11.2997,11.3162,11.2997,11.3162,41260.0
2018-02-21 09:55:00,13.7,13.7,13.68,13.68,38780.0,11.308,11.308,11.2915,11.2915,38780.0
2018-02-21 10:00:00,13.69,13.7,13.68,13.69,111724.0,11.2997,11.308,11.2915,11.2997,111724.0
2018-02-21 10:05:00,13.69,13.7,13.69,13.7,42856.0,11.2997,11.308,11.2997,11.308,42856.0
2018-02-21 10:10:00,13.7,13.71,13.69,13.69,39112.0,11.308,11.3162,11.2997,11.2997,39112.0
2018-02-21 10:15:00,13.69,13.72,13.69,13.72,31708.0,11.2997,11.3245,11.2997,11.3245,31708.0
2018-02-21 10:20:00,13.72,13.74,13.72,13.74,28300.0,11.3245,11.341,11.3245,11.341,28300.0
2018-02-21 10:25:00,13.73,13.73,13.7,13.71,14900.0,11.3327,11.3327,11.308,11.3162,14900.0
2018-02-21 10:30:00,13.71,13.72,13.71,13.72,21600.0,11.3162,11.3245,11.3162,11.3245,21600.0
2018-02-21 10:35:00,13.71,13.74,13.71,13.73,20152.0,11.3162,11.341,11.3162,11.3327,20152.0
2018-02-21 10:40:00,13.73,13.74,13.7,13.72,29264.0,11.3327,11.341,11.308,11.3245,29264.0
2018-02-21 10:45:00,13.72,13.73,13.7,13.7,38408.0,11.3245,11.3327,11.308,11.308,38408.0
2018-02-21 10:50:00,13.71,13.72,13.7,13.71,37084.0,11.3162,11.3245,11.308,11.3162,37084.0
2018-02-21 10:55:00,13.71,13.73,13.7,13.7,30192.0,11.3162,11.3327,11.308,11.308,30192.0
2018-02-21 11:00:00,13.71,13.72,13.7,13.72,37048.0,11.3162,11.3245,11.308,11.3245,37048.0
2018-02-21 11:05:00,13.72,13.72,13.71,13.71,17344.0,11.3245,11.3245,11.3162,11.3162,17344.0
2018-02-21 11:10:00,13.71,13.71,13.68,13.69,50220.0,11.3162,11.3162,11.2915,11.2997,50220.0
2018-02-21 11:15:00,13.68,13.7,13.68,13.69,29388.0,11.2915,11.308,11.2915,11.2997,29388.0
2018-02-21 11:20:00,13.69,13.7,13.69,13.7,46052.0,11.2997,11.308,11.2997,11.308,46052.0
2018-02-21 11:25:00,13.7,13.72,13.7,13.71,38172.0,11.308,11.3245,11.308,11.3162,38172.0
2018-02-21 11:30:00,13.7,13.71,13.69,13.71,35548.0,11.308,11.3162,11.2997,11.3162,35548.0
2018-02-21 11:35:00,13.7,13.7,13.69,13.69,24504.0,11.308,11.308,11.2997,11.2997,24504.0
2018-02-21 11:40:00,13.68,13.69,13.67,13.69,33684.0,11.2915,11.2997,11.2832,11.2997,33684.0
2018-02-21 11:45:00,13.68,13.69,13.67,13.69,66140.0,11.2915,11.2997,11.2832,11.2997,66140.0
2018-02-21 11:50:00,13.69,13.71,13.69,13.7,40132.0,11.2997,11.3162,11.2997,11.308,40132.0
2018-02-21 11:55:00,13.7,13.7,13.69,13.69,31952.0,11.308,11.308,11.2997,11.2997,31952.0
2018-02-21 12:00:00,13.69,13.69,13.66,13.66,34968.0,11.2997,11.2997,11.2749,11.2749,34968.0
2018-02-21 12:05:00,13.67,13.69,13.66,13.68,39764.0,11.2832,11.2997,11.2749,11.2915,39764.0
2018-02-21 12:10:00,13.68,13.69,13.68,13.68,59024.0,11.2915,11.2997,11.2915,11.2915,59024.0
2018-02-21 12:15:00,13.68,13.7,13.68,13.7,35716.0,11.2915,11.308,11.2915,11.308,35716.0
2018-02-21 12:20:00,13.7,13.7,13.67,13.68,42264.0,11.308,11.308,11.2832,11.2915,42264.0
2018-02-21 12:25:00,13.68,13.69,13.67,13.69,33572.0,11.2915,11.2997,11.2832,11.2997,33572.0
2018-02-21 12:30:00,13.69,13.7,13.69,13.7,12800.0,11.2997,11.308,11.2997,11.308,12800.0
2018-02-21 12:35:00,13.7,13.71,13.69,13.69,16480.0,11.308,11.3162,11.2997,11.2997,16480.0
2018-02-21 12:40:00,13.69,13.7,13.67,13.68,15608.0,11.2997,11.308,11.2832,11.2915,15608.0
2018-02-21 12:45:00,13.68,13.69,13.67,13.69,42148.0,11.2915,11.2997,11.2832,11.2997,42148.0
2018-02-21 12:50:00,13.69,13.7,13.69,13.7,14336.0,11.2997,11.308,11.2997,11.308,14336.0
2018-02-21 12:55:00,13.7,13.71,13.7,13.7,17232.0,11.308,11.3162,11.308,11.308,17232.0
2018-02-21 13:00:00,13.7,13.7,13.69,13.69,21200.0,11.308,11.308,11.2997,11.2997,21200.0
2018-02-21 13:05:00,13.68,13.69,13.68,13.69,36448.0,11.2915,11.2997,11.2915,11.2997,36448.0
2018-02-21 13:10:00,13.69,13.69,13.68,13.69,33528.0,11.2997,11.2997,11.2915,11.2997,33528.0
2018-02-21 13:15:00,13.69,13.71,13.69,13.7,18160.0,11.2997,11.3162,11.2997,11.308,18160.0
2018-02-21 13:20:00,13.7,13.7,13.69,13.69,7200.0,11.308,11.308,11.2997,11.2997,7200.0
2018-02-21 13:25:00,13.69,13.7,13.68,13.69,43992.0,11.2997,11.308,11.2915,11.2997,43992.0
2018-02-21 13:30:00,13.68,13.69,13.68,13.69,23592.0,11.2915,11.2997,11.2915,11.2997,23592.0
2018-02-21 13:35:00,13.69,13.7,13.68,13.69,28404.0,11.2997,11.308,11.2915,11.2997,28404.0
2018-02-21 13:40:00,13.69,13.7,13.69,13.7,19728.0,11.2997,11.308,11.2997,11.308,19728.0
2018-02-21 13:45:00,13.71,13.72,13.7,13.72,21296.0,11.3162,11.3245,11.308,11.3245,21296.0
2018-02-21 13:50:00,13.72,13.72,13.71,13.71,18436.0,11.3245,11.3245,11.3162,11.3162,18436.0
2018-02-21 13:55:00,13.71,13.72,13.71,13.71,10456.0,11.3162,11.3245,11.3162,11.3162,10456.0
2018-02-21 14:00:00,13.7,13.74,13.69,13.73,69476.0,11.308,11.341,11.2997,11.3327,69476.0
2018-02-21 14:05:00,13.73,13.76,13.72,13.74,72236.0,11.3327,11.3575,11.3245,11.341,72236.0
2018-02-21 14:10:00,13.74,13.76,13.74,13.74,85792.0,11.341,11.3575,11.341,11.341,85792.0
2018-02-21 14:15:00,13.75,13.78,13.75,13.77,34760.0,11.3492,11.374,11.3492,11.3657,34760.0
2018-02-21 14:20:00,13.78,13.78,13.75,13.77,45428.0,11.374,11.374,11.3492,11.3657,45428.0
2018-02-21 14:25:00,13.78,13.79,13.74,13.75,21184.0,11.374,11.3823,11.341,11.3492,21184.0
2018-02-21 14:30:00,13.74,13.76,13.74,13.74,46488.0,11.341,11.3575,11.341,11.341,46488.0
2018-02-21 14:35:00,13.74,13.74,13.72,13.72,30200.0,11.341,11.341,11.3245,11.3245,30200.0
2018-02-21 14:40:00,13.72,13.74,13.72,13.72,15200.0,11.3245,11.341,11.3245,11.3245,15200.0
2018-02-21 14:45:00,13.72,13.72,13.69,13.69,29616.0,11.3245,11.3245,11.2997,11.2997,29616.0
2018-02-21 14:50:00,13.69,13.7,13.67,13.68,171176.0,11.2997,11.308,11.2832,11.2915,171176.0
2018-02-21 14:55:00,13.69,13.72,13.69,13.7,56412.0,11.2997,11.3245,11.2997,11.308,56412.0
2018-02-21 15:00:00,13.7,13.71,13.68,13.69,172024.0,11.308,11.3162,11.2915,11.2997,172024.0
2018-02-21 15:05:00,13.69,13.7,13.67,13.68,188440.0,11.2997,11.308,11.2832,11.2915,188440.0
2018-02-21 15:10:00,13.67,13.69,13.66,13.69,280984.0,11.2832,11.2997,11.2749,11.2997,280984.0
2018-02-21 15:15:00,13.69,13.7,13.68,13.69,133424.0,11.2997,11.308,11.2915,11.2997,133424.0
2018-02-21 15:20:00,13.7,13.71,13.68,13.69,95304.0,11.308,11.3162,11.2915,11.2997,95304.0
2018-02-21 15:25:00,13.69,13.72,13.68,13.71,130028.0,11.2997,11.3245,11.2915,11.3162,130028.0
2018-02-21 15:30:00,13.71,13.72,13.7,13.7,90572.0,11.3162,11.3245,11.308,11.308,90572.0
2018-02-21 15:35:00,13.7,13.71,13.68,13.68,49504.0,11.308,11.3162,11.2915,11.2915,49504.0
2018-02-21 15:40:00,13.68,13.7,13.68,13.7,263164.0,11.2915,11.308,11.2915,11.308,263164.0
2018-02-21 15:45:00,13.7,13.72,13.68,13.68,267392.0,11.308,11.3245,11.2915,11.2915,267392.0
2018-02-21 15:50:00,13.67,13.69,13.61,13.63,1625028.0,11.2832,11.2997,11.2337,11.2502,1625028.0
2018-02-21 15:55:00,13.63,13.64,13.6,13.6,429052.0,11.2502,11.2584,11.2254,11.2254,429052.0
2018-02-22 09:30:00,13.63,13.65,13.59,13.63,119668.0,11.2502,11.2667,11.2172,11.2502,119668.0
2018-02-22 09:35:00,13.63,13.64,13.61,13.62,46000.0,11.2502,11.2584,11.2337,11.2419,46000.0
2018-02-22 09:40:00,13.63,13.63,13.58,13.59,86352.0,11.2502,11.2502,11.2089,11.2172,86352.0
2018-02-22 09:45:00,13.59,13.63,13.58,13.62,33224.0,11.2172,11.2502,11.2089,11.2419,33224.0
2018-02-22 09:50:00,13.6,13.61,13.59,13.6,20000.0,11.2254,11.2337,11.2172,11.2254,20000.0
2018-02-22 09:55:00,13.6,13.62,13.59,13.61,45320.0,11.2254,11.2419,11.2172,11.2337,45320.0
2018-02-22 10:00:00,13.62,13.64,13.6,13.63,60416.0,11.2419,11.2584,11.2254,11.2502,60416.0
2018-02-22 10:05:00,13.62,13.63,13.61,13.62,24672.0,11.2419,11.2502,11.2337,11.2419,24672.0
2018-02-22 10:10:00,13.62,13.63,13.6,13.61,24308.0,11.2419,11.2502,11.2254,11.2337,24308.0
2018-02-22 10:15:00,13.61,13.61,13.58,13.58,13740.0,11.2337,11.2337,11.2089,11.2089,13740.0
2018-02-22 10:20:00,13.57,13.59,13.56,13.59,8800.0,11.2007,11.2172,11.1924,11.2172,8800.0
2018-02-22 10:25:00,13.59,13.6,13.58,13.59,10620.0,11.2172,11.2254,11.2089,11.2172,10620.0
2018-02-22 10:30:00,13.58,13.6,13.58,13.59,15088.0,11.2089,11.2254,11.2089,11.2172,15088.0
2018-02-22 10:35:00,13.59,13.61,13.59,13.61,18800.0,11.2172,11.2337,11.2172,11.2337,18800.0
2018-02-22 10:40:00,13.61,13.61,13.58,13.59,42336.0,11.2337,11.2337,11.2089,11.2172,42336.0
2018-02-22 10:45:00,13.59,13.61,13.58,13.6,21260.0,11.2172,11.2337,11.2089,11.2254,21260.0
2018-02-22 10:50:00,13.6,13.61,13.59,13.59,15440.0,11.2254,11.2337,11.2172,11.2172,15440.0
2018-02-22 10:55:00,13.59,13.59,13.56,13.58,18320.0,11.2172,11.2172,11.1924,11.2089,18320.0
2018-02-22 11:00:00,13.57,13.59,13.57,13.59,12400.0,11.2007,11.2172,11.2007,11.2172,12400.0
2018-02-22 11:05:00,13.59,13.62,13.59,13.62,11200.0,11.2172,11.2419,11.2172,11.2419,11200.0
2018-02-22 11:10:00,13.61,13.63,13.6,13.62,23132.0,11.2337,11.2502,11.2254,11.2419,23132.0
2018-02-22 11:15:00,13.62,13.63,13.62,13.63,11228.0,11.2419,11.2502,11.2419,11.2502,11228.0
2018-02-22 11:20:00,13.62,13.65,13.62,13.63,17188.0,11.2419,11.2667,11.2419,11.2502,17188.0
2018-02-22 11:25:00,13.64,13.67,13.63,13.66,20616.0,11.2584,11.2832,11.2502,11.2749,20616.0
2018-02-22 11:30:00,13.66,13.66,13.65,13.65,24000.0,11.2749,11.2749,11.2667,11.2667,24000.0
2018-02-22 11:35:00,13.65,13.67,13.65,13.66,8800.0,11.2667,11.2832,11.2667,11.2749,8800.0
2018-02-22 11:40:00,13.66,13.68,13.66,13.68,20888.0,11.2749,11.2915,11.2749,11.2915,20888.0
2018-02-22 11:45:00,13.69,13.7,13.68,13.68,11532.0,11.2997,11.308,11.2915,11.2915,11532.0
2018-02-22 11:50:00,13.68,13.7,13.67,13.69,23032.0,11.2915,11.308,11.2832,11.2997,23032.0
2018-02-22 11:55:00,13.7,13.71,13.69,13.69,13200.0,11.308,11.3162,11.2997,11.2997,13200.0
2018-02-22 12:00:00,13.7,13.71,13.7,13.7,17388.0,11.308,11.3162,11.308,11.308,17388.0
2018-02-22 12:05:00,13.69,13.7,13.69,13.7,9664.0,11.2997,11.308,11.2997,11.308,9664.0
2018-02-22 12:10:00,13.7,13.7,13.69,13.7,16540.0,11.308,11.308,11.2997,11.308,16540.0
2018-02-22 12:15:00,13.69,13.71,13.69,13.71,24776.0,11.2997,11.3162,11.2997,11.3162,24776.0
2018-02-22 12:20:00,13.7,13.71,13.68,13.7,24800.0,11.308,11.3162,11.2915,11.308,24800.0
2018-02-22 12:25:00,13.7,13.71,13.7,13.7,5956.0,11.308,11.3162,11.308,11.308,5956.0
2018-02-22 12:30:00,13.7,13.71,13.7,13.7,17204.0,11.308,11.3162,11.308,11.308,17204.0
2018-02-22 12:35:00,13.7,13.71,13.69,13.71,10580.0,11.308,11.3162,11.2997,11.3162,10580.0
2018-02-22 12:40:00,13.7,13.71,13.69,13.69,4908.0,11.308,11.3162,11.2997,11.2997,4908.0
2018-02-22 12:45:00,13.7,13.7,13.66,13.66,28000.0,11.308,11.308,11.2749,11.2749,28000.0
2018-02-22 12:50:00,13.65,13.65,13.63,13.65,36732.0,11.2667,11.2667,11.2502,11.2667,36732.0
2018-02-22 12:55:00,13.65,13.65,13.63,13.63,5348.0,11.2667,11.2667,11.2502,11.2502,5348.0
2018-02-22 13:00:00,13.64,13.65,13.63,13.65,9400.0,11.2584,11.2667,11.2502,11.2667,9400.0
2018-02-22 13:05:00,13.65,13.66,13.63,13.66,10400.0,11.2667,11.2749,11.2502,11.2749,10400.0
2018-02-22 13:10:00,13.65,13.65,13.62,13.62,12800.0,11.2667,11.2667,11.2419,11.2419,12800.0
2018-02-22 13:15:00,13.62,13.63,13.62,13.62,10512.0,11.2419,11.2502,11.2419,11.2419,10512.0
2018-02-22 13:20:00,13.62,13.62,13.6,13.61,37236.0,11.2419,11.2419,11.2254,11.2337,37236.0
2018-02-22 13:25:00,13.61,13.62,13.6,13.61,19656.0,11.2337,11.2419,11.2254,11.2337,19656.0
2018-02-22 13:30:00,13.61,13.61,13.58,13.59,13168.0,11.2337,11.2337,11.2089,11.2172,13168.0
2018-02-22 13:35:00,13.58,13.6,13.58,13.59,22880.0,11.2089,11.2254,11.2089,11.2172,22880.0
2018-02-22 13:40:00,13.59,13.6,13.58,13.58,19516.0,11.2172,11.2254,11.2089,11.2089,19516.0
2018-02-22 13:45:00,13.57,13.58,13.56,13.56,22560.0,11.2007,11.2089,11.1924,11.1924,22560.0
2018-02-22 13:50:00,13.55,13.6,13.55,13.6,25372.0,11.1842,11.2254,11.1842,11.2254,25372.0
2018-02-22 13:55:00,13.6,13.62,13.6,13.61,21988.0,11.2254,11.2419,11.2254,11.2337,21988.0
2018-02-22 14:00:00,13.61,13.63,13.6,13.62,25020.0,11.2337,11.2502,11.2254,11.2419,25020.0
2018-02-22 14:05:00,13.62,13.62,13.6,13.6,20000.0,11.2419,11.2419,11.2254,11.2254,20000.0
2018-02-22 14:10:00,13.6,13.61,13.59,13.61,20800.0,11.2254,11.2337,11.2172,11.2337,20800.0
2018-02-22 14:15:00,13.61,13.62,13.61,13.61,15600.0,11.2337,11.2419,11.2337,11.2337,15600.0
2018-02-22 14:20:00,13.62,13.62,13.6,13.61,20952.0,11.2419,11.2419,11.2254,11.2337,20952.0
2018-02-22 14:25:00,13.61,13.62,13.6,13.61,32020.0,11.2337,11.2419,11.2254,11.2337,32020.0
2018-02-22 14:30:00,13.61,13.63,13.61,13.62,28748.0,11.2337,11.2502,11.2337,11.2419,28748.0
2018-02-22 14:35:00,13.61,13.63,13.61,13.63,43600.0,11.2337,11.2502,11.2337,11.2502,43600.0
2018-02-22 14:40:00,13.63,13.63,13.61,13.61,73096.0,11.2502,11.2502,11.2337,11.2337,73096.0
2018-02-22 14:45:00,13.61,13.61,13.6,13.61,92704.0,11.2337,11.2337,11.2254,11.2337,92704.0
2018-02-22 14:50:00,13.6,13.6,13.57,13.57,35412.0,11.2254,11.2254,11.2007,11.2007,35412.0
2018-02-22 14:55:00,13.57,13.58,13.53,13.54,60212.0,11.2007,11.2089,11.1676,11.1759,60212.0
2018-02-22 15:00:00,13.53,13.55,13.51,13.52,124120.0,11.1676,11.1842,11.1511,11.1594,124120.0
2018-02-22 15:05:00,13.52,13.54,13.51,13.51,53720.0,11.1594,11.1759,11.1511,11.1511,53720.0
2018-02-22 15:10:00,13.51,13.55,13.51,13.55,36852.0,11.1511,11.1842,11.1511,11.1842,36852.0
2018-02-22 15:15:00,13.55,13.56,13.54,13.56,36460.0,11.1842,11.1924,11.1759,11.1924,36460.0
2018-02-22 15:20:00,13.56,13.58,13.56,13.57,27756.0,11.1924,11.2089,11.1924,11.2007,27756.0
2018-02-22 15:25:00,13.58,13.59,13.56,13.56,51004.0,11.2089,11.2172,11.1924,11.1924,51004.0
2018-02-22 15:30:00,13.56,13.59,13.56,13.58,132532.0,11.1924,11.2172,11.1924,11.2089,132532.0
2018-02-22 15:35:00,13.58,13.58,13.55,13.56,59072.0,11.2089,11.2089,11.1842,11.1924,59072.0
2018-02-22 15:40:00,13.56,13.58,13.54,13.54,72224.0,11.1924,11.2089,11.1759,11.1759,72224.0
2018-02-22 15:45:00,13.54,13.54,13.49,13.49,129484.0,11.1759,11.1759,11.1346,11.1346,129484.0
2018-02-22 15:50:00,13.52,13.57,13.51,13.56,122724.0,11.1594,11.2007,11.1511,11.1924,122724.0
2018-02-22 15:55:00,13.57,13.57,13.54,13.55,296448.0,11.2007,11.2007,11.1759,11.1842,296448.0
2018-02-23 09:30:00,13.65,13.68,13.63,13.67,148108.0,11.2667,11.2915,11.2502,11.2832,148108.0
2018-02-23 09:35:00,13.67,13.67,13.58,13.59,78724.0,11.2832,11.2832,11.2089,11.2172,78724.0
2018-02-23 09:40:00,13.59,13.62,13.59,13.61,44400.0,11.2172,11.2419,11.2172,11.2337,44400.0
2018-02-23 09:45:00,13.61,13.62,13.56,13.56,46436.0,11.2337,11.2419,11.1924,11.1924,46436.0
2018-02-23 09:50:00,13.57,13.61,13.56,13.61,28456.0,11.2007,11.2337,11.1924,11.2337,28456.0
2018-02-23 09:55:00,13.6,13.61,13.59,13.61,12248.0,11.2254,11.2337,11.2172,11.2337,12248.0
2018-02-23 10:00:00,13.61,13.63,13.6,13.62,21632.0,11.2337,11.2502,11.2254,11.2419,21632.0
2018-02-23 10:05:00,13.63,13.64,13.62,13.63,22444.0,11.2502,11.2584,11.2419,11.2502,22444.0
2018-02-23 10:10:00,13.63,13.64,13.61,13.61,21760.0,11.2502,11.2584,11.2337,11.2337,21760.0
2018-02-23 10:15:00,13.61,13.62,13.59,13.6,16800.0,11.2337,11.2419,11.2172,11.2254,16800.0
2018-02-23 10:20:00,13.6,13.61,13.59,13.61,20560.0,11.2254,11.2337,11.2172,11.2337,20560.0
2018-02-23 10:25:00,13.61,13.63,13.61,13.63,31040.0,11.2337,11.2502,11.2337,11.2502,31040.0
2018-02-23 10:30:00,13.62,13.63,13.61,13.62,19896.0,11.2419,11.2502,11.2337,11.2419,19896.0
2018-02-23 10:35:00,13.61,13.61,13.6,13.61,18532.0,11.2337,11.2337,11.2254,11.2337,18532.0
2018-02-23 10:40:00,13.61,13.63,13.61,13.63,173236.0,11.2337,11.2502,11.2337,11.2502,173236.0
2018-02-23 10:45:00,13.63,13.64,13.62,13.63,18460.0,11.2502,11.2584,11.2419,11.2502,18460.0
2018-02-23 10:50:00,13.63,13.64,13.63,13.63,25948.0,11.2502,11.2584,11.2502,11.2502,25948.0
2018-02-23 10:55:00,13.63,13.63,13.6,13.6,44400.0,11.2502,11.2502,11.2254,11.2254,44400.0
2018-02-23 11:00:00,13.61,13.62,13.59,13.6,33196.0,11.2337,11.2419,11.2172,11.2254,33196.0
2018-02-23 11:05:00,13.59,13.6,13.58,13.59,24668.0,11.2172,11.2254,11.2089,11.2172,24668.0
2018-02-23 11:10:00,13.58,13.59,13.57,13.58,24824.0,11.2089,11.2172,11.2007,11.2089,24824.0
2018-02-23 11:15:00,13.59,13.61,13.59,13.59,25392.0,11.2172,11.2337,11.2172,11.2172,25392.0
2018-02-23 11:20:00,13.59,13.6,13.59,13.59,18104.0,11.2172,11.2254,11.2172,11.2172,18104.0
2018-02-23 11:25:00,13.59,13.61,13.59,13.59,22000.0,11.2172,11.2337,11.2172,11.2172,22000.0
2018-02-23 11:30:00,13.6,13.61,13.6,13.6,24336.0,11.2254,11.2337,11.2254,11.2254,24336.0
2018-02-23 11:35:00,13.6,13.6,13.59,13.6,31200.0,11.2254,11.2254,11.2172,11.2254,31200.0
2018-02-23 11:40:00,13.6,13.6,13.58,13.58,12400.0,11.2254,11.2254,11.2089,11.2089,12400.0
2018-02-23 11:45:00,13.58,13.58,13.58,13.58,14444.0,11.2089,11.2089,11.2089,11.2089,14444.0
2018-02-23 11:50:00,13.58,13.61,13.58,13.61,27000.0,11.2089,11.2337,11.2089,11.2337,27000.0
2018-02-23 11:55:00,13.61,13.62,13.6,13.62,48496.0,11.2337,11.2419,11.2254,11.2419,48496.0
2018-02-23 12:00:00,13.62,13.62,13.61,13.61,9592.0,11.2419,11.2419,11.2337,11.2337,9592.0
2018-02-23 12:05:00,13.61,13.62,13.61,13.61,16884.0,11.2337,11.2419,11.2337,11.2337,16884.0
2018-02-23 12:10:00,13.61,13.61,13.6,13.61,18860.0,11.2337,11.2337,11.2254,11.2337,18860.0
2018-02-23 12:15:00,13.61,13.63,13.61,13.63,25064.0,11.2337,11.2502,11.2337,11.2502,25064.0
2018-02-23 12:20:00,13.63,13.63,13.62,13.62,14556.0,11.2502,11.2502,11.2419,11.2419,14556.0
2018-02-23 12:25:00,13.62,13.62,13.59,13.59,22852.0,11.2419,11.2419,11.2172,11.2172,22852.0
2018-02-23 12:30:00,13.59,13.61,13.59,13.6,15200.0,11.2172,11.2337,11.2172,11.2254,15200.0
2018-02-23 12:35:00,13.6,13.61,13.6,13.61,10664.0,11.2254,11.2337,11.2254,11.2337,10664.0
2018-02-23 12:40:00,13.61,13.61,13.6,13.6,37976.0,11.2337,11.2337,11.2254,11.2254,37976.0
2018-02-23 12:45:00,13.59,13.61,13.59,13.6,17720.0,11.2172,11.2337,11.2172,11.2254,17720.0
2018-02-23 12:50:00,13.6,13.61,13.6,13.6,18000.0,11.2254,11.2337,11.2254,11.2254,18000.0
2018-02-23 12:55:00,13.6,13.61,13.6,13.61,13384.0,11.2254,11.2337,11.2254,11.2337,13384.0
2018-02-23 13:00:00,13.6,13.61,13.59,13.59,22440.0,11.2254,11.2337,11.2172,11.2172,22440.0
2018-02-23 13:05:00,13.59,13.6,13.58,13.59,10600.0,11.2172,11.2254,11.2089,11.2172,10600.0
2018-02-23 13:10:00,13.59,13.6,13.58,13.59,10884.0,11.2172,11.2254,11.2089,11.2172,10884.0
2018-02-23 13:15:00,13.59,13.59,13.58,13.59,17560.0,11.2172,11.2172,11.2089,11.2172,17560.0
2018-02-23 13:20:00,13.59,13.59,13.58,13.59,12248.0,11.2172,11.2172,11.2089,11.2172,12248.0
2018-02-23 13:25:00,13.59,13.59,13.58,13.59,20568.0,11.2172,11.2172,11.2089,11.2172,20568.0
2018-02-23 13:30:00,13.59,13.61,13.59,13.61,26160.0,11.2172,11.2337,11.2172,11.2337,26160.0
2018-02-23 13:35:00,13.61,13.62,13.6,13.61,27876.0,11.2337,11.2419,11.2254,11.2337,27876.0
2018-02-23 13:40:00,13.61,13.61,13.6,13.6,27308.0,11.2337,11.2337,11.2254,11.2254,27308.0
2018-02-23 13:45:00,13.6,13.6,13.59,13.6,32404.0,11.2254,11.2254,11.2172,11.2254,32404.0
2018-02-23 13:50:00,13.6,13.6,13.58,13.58,26212.0,11.2254,11.2254,11.2089,11.2089,26212.0
2018-02-23 13:55:00,13.58,13.6,13.58,13.6,18796.0,11.2089,11.2254,11.2089,11.2254,18796.0
2018-02-23 14:00:00,13.6,13.6,13.59,13.59,32572.0,11.2254,11.2254,11.2172,11.2172,32572.0
2018-02-23 14:05:00,13.59,13.59,13.58,13.59,24800.0,11.2172,11.2172,11.2089,11.2172,24800.0
2018-02-23 14:10:00,13.59,13.59,13.59,13.59,47432.0,11.2172,11.2172,11.2172,11.2172,47432.0
2018-02-23 14:15:00,13.59,13.61,13.59,13.6,16460.0,11.2172,11.2337,11.2172,11.2254,16460.0
2018-02-23 14:20:00,13.6,13.64,13.6,13.64,34772.0,11.2254,11.2584,11.2254,11.2584,34772.0
2018-02-23 14:25:00,13.64,13.65,13.63,13.65,64476.0,11.2584,11.2667,11.2502,11.2667,64476.0
2018-02-23 14:30:00,13.65,13.65,13.63,13.64,14544.0,11.2667,11.2667,11.2502,11.2584,14544.0
2018-02-23 14:35:00,13.64,13.65,13.63,13.64,29416.0,11.2584,11.2667,11.2502,11.2584,29416.0
2018-02-23 14:40:00,13.64,13.64,13.63,13.63,14180.0,11.2584,11.2584,11.2502,11.2502,14180.0
2018-02-23 14:45:00,13.65,13.66,13.64,13.66,35864.0,11.2667,11.2749,11.2584,11.2749,35864.0
2018-02-23 14:50:00,13.66,13.68,13.66,13.68,50992.0,11.2749,11.2915,11.2749,11.2915,50992.0
2018-02-23 14:55:00,13.68,13.68,13.67,13.68,42240.0,11.2915,11.2915,11.2832,11.2915,42240.0
2018-02-23 15:00:00,13.68,13.71,13.68,13.7,66328.0,11.2915,11.3162,11.2915,11.308,66328.0
2018-02-23 15:05:00,13.7,13.72,13.7,13.71,50568.0,11.308,11.3245,11.308,11.3162,50568.0
2018-02-23 15:10:00,13.71,13.71,13.7,13.7,38520.0,11.3162,11.3162,11.308,11.308,38520.0
2018-02-23 15:15:00,13.7,13.72,13.7,13.71,41964.0,11.308,11.3245,11.308,11.3162,41964.0
2018-02-23 15:20:00,13.72,13.73,13.71,13.73,60864.0,11.3245,11.3327,11.3162,11.3327,60864.0
2018-02-23 15:25:00,13.73,13.74,13.73,13.74,66148.0,11.3327,11.341,11.3327,11.341,66148.0
2018-02-23 15:30:00,13.74,13.75,13.72,13.72,104200.0,11.341,11.3492,11.3245,11.3245,104200.0
2018-02-23 15:35:00,13.72,13.75,13.72,13.75,85536.0,11.3245,11.3492,11.3245,11.3492,85536.0
2018-02-23 15:40:00,13.75,13.76,13.74,13.76,97324.0,11.3492,11.3575,11.341,11.3575,97324.0
2018-02-23 15:45:00,13.76,13.78,13.76,13.77,154472.0,11.3575,11.374,11.3575,11.3657,154472.0
2018-02-23 15:50:00,13.77,13.79,13.77,13.78,211796.0,11.3657,11.3823,11.3657,11.374,211796.0
2018-02-23 15:55:00,13.78,13.81,13.78,13.8,425160.0,11.374,11.3988,11.374,11.3905,425160.0
2018-02-26 09:30:00,13.89,13.92,13.79,13.82,149704.0,11.4648,11.4896,11.3823,11.407,149704.0
2018-02-26 09:35:00,13.83,13.84,13.8,13.83,43704.0,11.4153,11.4235,11.3905,11.4153,43704.0
2018-02-26 09:40:00,13.84,13.84,13.8,13.8,15432.0,11.4235,11.4235,11.3905,11.3905,15432.0
2018-02-26 09:45:00,13.8,13.8,13.76,13.79,40268.0,11.3905,11.3905,11.3575,11.3823,40268.0
2018-02-26 09:50:00,13.79,13.81,13.79,13.81,53000.0,11.3823,11.3988,11.3823,11.3988,53000.0
2018-02-26 09:55:00,13.81,13.83,13.8,13.81,25988.0,11.3988,11.4153,11.3905,11.3988,25988.0
2018-02-26 10:00:00,13.81,13.83,13.8,13.81,33984.0,11.3988,11.4153,11.3905,11.3988,33984.0
2018-02-26 10:05:00,13.81,13.84,13.8,13.83,63856.0,11.3988,11.4235,11.3905,11.4153,63856.0
2018-02-26 10:10:00,13.84,13.84,13.79,13.8,41244.0,11.4235,11.4235,11.3823,11.3905,41244.0
2018-02-26 10:15:00,13.79,13.81,13.79,13.8,31968.0,11.3823,11.3988,11.3823,11.3905,31968.0
2018-02-26 10:20:00,13.8,13.81,13.79,13.8,17400.0,11.3905,11.3988,11.3823,11.3905,17400.0
2018-02-26 10:25:00,13.8,13.81,13.78,13.78,16400.0,11.3905,11.3988,11.374,11.374,16400.0
2018-02-26 10:30:00,13.78,13.79,13.77,13.79,34392.0,11.374,11.3823,11.3657,11.3823,34392.0
2018-02-26 10:35:00,13.79,13.81,13.78,13.81,25272.0,11.3823,11.3988,11.374,11.3988,25272.0
2018-02-26 10:40:00,13.81,13.83,13.81,13.83,19096.0,11.3988,11.4153,11.3988,11.4153,19096.0
2018-02-26 10:45:00,13.84,13.85,13.82,13.84,32928.0,11.4235,11.4318,11.407,11.4235,32928.0
2018-02-26 10:50:00,13.84,13.86,13.82,13.82,33456.0,11.4235,11.44,11.407,11.407,33456.0
2018-02-26 10:55:00,13.83,13.83,13.81,13.82,11320.0,11.4153,11.4153,11.3988,11.407,11320.0
2018-02-26 11:00:00,13.82,13.86,13.81,13.85,26912.0,11.407,11.44,11.3988,11.4318,26912.0
2018-02-26 11:05:00,13.85,13.86,13.84,13.86,16868.0,11.4318,11.44,11.4235,11.44,16868.0
2018-02-26 11:10:00,13.86,13.87,13.85,13.87,21820.0,11.44,11.4483,11.4318,11.4483,21820.0
2018-02-26 11:15:00,13.86,13.87,13.84,13.87,27176.0,11.44,11.4483,11.4235,11.4483,27176.0
2018-02-26 11:20:00,13.87,13.88,13.86,13.87,17824.0,11.4483,11.4565,11.44,11.4483,17824.0
2018-02-26 11:25:00,13.87,13.89,13.87,13.88,23540.0,11.4483,11.4648,11.4483,11.4565,23540.0
2018-02-26 11:30:00,13.88,13.88,13.86,13.86,26420.0,11.4565,11.4565,11.44,11.44,26420.0
2018-02-26 11:35:00,13.87,13.87,13.84,13.84,31964.0,11.4483,11.4483,11.4235,11.4235,31964.0
2018-02-26 11:40:00,13.85,13.86,13.84,13.85,15600.0,11.4318,11.44,11.4235,11.4318,15600.0
2018-02-26 11:45:00,13.85,13.86,13.85,13.86,26928.0,11.4318,11.44,11.4318,11.44,26928.0
2018-02-26 11:50:00,13.86,13.87,13.85,13.86,17432.0,11.44,11.4483,11.4318,11.44,17432.0
2018-02-26 11:55:00,13.86,13.87,13.86,13.86,22504.0,11.44,11.4483,11.44,11.44,22504.0
2018-02-26 12:00:00,13.86,13.87,13.86,13.86,16800.0,11.44,11.4483,11.44,11.44,16800.0
2018-02-26 12:05:00,13.86,13.89,13.86,13.89,30936.0,11.44,11.4648,11.44,11.4648,30936.0
2018-02-26 12:10:00,13.89,13.9,13.87,13.87,54664.0,11.4648,11.473,11.4483,11.4483,54664.0
2018-02-26 12:15:00,13.88,13.88,13.87,13.88,20252.0,11.4565,11.4565,11.4483,11.4565,20252.0
2018-02-26 12:20:00,13.88,13.89,13.87,13.88,24808.0,11.4565,11.4648,11.4483,11.4565,24808.0
2018-02-26 12:25:00,13.88,13.9,13.88,13.89,20384.0,11.4565,11.473,11.4565,11.4648,20384.0
2018-02-26 12:30:00,13.89,13.9,13.88,13.88,22484.0,11.4648,11.473,11.4565,11.4565,22484.0
2018-02-26 12:35:00,13.88,13.9,13.88,13.9,26380.0,11.4565,11.473,11.4565,11.473,26380.0
2018-02-26 12:40:00,13.9,13.93,13.9,13.93,31336.0,11.473,11.4978,11.473,11.4978,31336.0
2018-02-26 12:45:00,13.93,13.95,13.92,13.95,30460.0,11.4978,11.5143,11.4896,11.5143,30460.0
2018-02-26 12:50:00,13.95,13.96,13.94,13.95,15400.0,11.5143,11.5226,11.5061,11.5143,15400.0
2018-02-26 12:55:00,13.95,13.96,13.95,13.96,26448.0,11.5143,11.5226,11.5143,11.5226,26448.0
2018-02-26 13:00:00,13.96,13.97,13.95,13.95,41360.0,11.5226,11.5308,11.5143,11.5143,41360.0
2018-02-26 13:05:00,13.96,13.96,13.95,13.96,15128.0,11.5226,11.5226,11.5143,11.5226,15128.0
2018-02-26 13:10:00,13.96,13.97,13.95,13.97,12000.0,11.5226,11.5308,11.5143,11.5308,12000.0
2018-02-26 13:15:00,13.96,13.97,13.95,13.97,22000.0,11.5226,11.5308,11.5143,11.5308,22000.0
2018-02-26 13:20:00,13.97,13.98,13.97,13.97,20432.0,11.5308,11.5391,11.5308,11.5308,20432.0
2018-02-26 13:25:00,13.97,13.98,13.97,13.98,20264.0,11.5308,11.5391,11.5308,11.5391,20264.0
2018-02-26 13:30:00,13.98,13.98,13.96,13.97,24496.0,11.5391,11.5391,11.5226,11.5308,24496.0
2018-02-26 13:35:00,13.97,13.99,13.97,13.99,12052.0,11.5308,11.5473,11.5308,11.5473,12052.0
2018-02-26 13:40:00,13.99,14.01,13.98,13.99,73244.0,11.5473,11.5638,11.5391,11.5473,73244.0
2018-02-26 13:45:00,13.99,13.99,13.97,13.97,32160.0,11.5473,11.5473,11.5308,11.5308,32160.0
2018-02-26 13:50:00,13.97,13.99,13.97,13.99,22148.0,11.5308,11.5473,11.5308,11.5473,22148.0
2018-02-26 13:55:00,13.99,14.01,13.99,14.0,42396.0,11.5473,11.5638,11.5473,11.5556,42396.0
2018-02-26 14:00:00,14.0,14.0,13.99,13.99,12984.0,11.5556,11.5556,11.5473,11.5473,12984.0
2018-02-26 14:05:00,13.99,14.01,13.99,14.0,32400.0,11.5473,11.5638,11.5473,11.5556,32400.0
2018-02-26 14:10:00,14.0,14.02,14.0,14.01,37756.0,11.5556,11.5721,11.5556,11.5638,37756.0
2018-02-26 14:15:00,14.01,14.01,13.99,13.99,26068.0,11.5638,11.5638,11.5473,11.5473,26068.0
2018-02-26 14:20:00,13.99,14.0,13.99,13.99,31928.0,11.5473,11.5556,11.5473,11.5473,31928.0
2018-02-26 14:25:00,13.99,14.0,13.97,13.99,29636.0,11.5473,11.5556,11.5308,11.5473,29636.0
2018-02-26 14:30:00,13.99,13.99,13.98,13.99,33064.0,11.5473,11.5473,11.5391,11.5473,33064.0
2018-02-26 14:35:00,13.99,13.99,13.97,13.97,25484.0,11.5473,11.5473,11.5308,11.5308,25484.0
2018-02-26 14:40:00,13.97,13.99,13.97,13.98,27236.0,11.5308,11.5473,11.5308,11.5391,27236.0
2018-02-26 14:45:00,13.97,13.99,13.97,13.98,18912.0,11.5308,11.5473,11.5308,11.5391,18912.0
2018-02-26 14:50:00,13.98,14.01,13.97,14.01,53552.0,11.5391,11.5638,11.5308,11.5638,53552.0
2018-02-26 14:55:00,14.01,14.01,13.99,13.99,30832.0,11.5638,11.5638,11.5473,11.5473,30832.0
2018-02-26 15:00:00,13.99,13.99,13.97,13.99,41192.0,11.5473,11.5473,11.5308,11.5473,41192.0
2018-02-26 15:05:00,13.99,14.0,13.98,13.99,82064.0,11.5473,11.5556,11.5391,11.5473,82064.0
2018-02-26 15:10:00,13.99,14.0,13.98,13.99,50412.0,11.5473,11.5556,11.5391,11.5473,50412.0
2018-02-26 15:15:00,13.98,13.99,13.98,13.99,50480.0,11.5391,11.5473,11.5391,11.5473,50480.0
2018-02-26 15:20:00,13.99,14.01,13.99,14.0,56616.0,11.5473,11.5638,11.5473,11.5556,56616.0
2018-02-26 15:25:00,14.01,14.02,14.0,14.02,51052.0,11.5638,11.5721,11.5556,11.5721,51052.0
2018-02-26 15:30:00,14.02,14.03,14.0,14.02,86492.0,11.5721,11.5803,11.5556,11.5721,86492.0
2018-02-26 15:35:00,14.02,14.03,14.01,14.03,73860.0,11.5721,11.5803,11.5638,11.5803,73860.0
2018-02-26 15:40:00,14.02,14.02,14.0,14.01,78512.0,11.5721,11.5721,11.5556,11.5638,78512.0
2018-02-26 15:45:00,14.0,14.01,13.99,13.99,136736.0,11.5556,11.5638,11.5473,11.5473,136736.0
2018-02-26 15:50:00,13.99,14.03,13.98,13.98,292764.0,11.5473,11.5803,11.5391,11.5391,292764.0
2018-02-26 15:55:00,13.98,14.02,13.98,14.01,372136.0,11.5391,11.5721,11.5391,11.5638,372136.0
2018-02-27 09:30:00,13.99,14.11,13.97,14.01,162688.0,11.5473,11.6464,11.5308,11.5638,162688.0
2018-02-27 09:35:00,14.02,14.08,14.01,14.05,81504.0,11.5721,11.6216,11.5638,11.5969,81504.0
2018-02-27 09:40:00,14.05,14.05,13.99,14.04,56852.0,11.5969,11.5969,11.5473,11.5886,56852.0
2018-02-27 09:45:00,14.06,14.11,14.04,14.11,45808.0,11.6051,11.6464,11.5886,11.6464,45808.0
2018-02-27 09:50:00,14.1,14.11,14.07,14.08,56680.0,11.6381,11.6464,11.6134,11.6216,56680.0
2018-02-27 09:55:00,14.08,14.09,14.04,14.04,29412.0,11.6216,11.6299,11.5886,11.5886,29412.0
2018-02-27 10:00:00,14.05,14.07,14.04,14.07,38032.0,11.5969,11.6134,11.5886,11.6134,38032.0
2018-02-27 10:05:00,14.06,14.09,14.06,14.08,62064.0,11.6051,11.6299,11.6051,11.6216,62064.0
2018-02-27 10:10:00,14.08,14.13,14.06,14.12,141756.0,11.6216,11.6629,11.6051,11.6546,141756.0
2018-02-27 10:15:00,14.11,14.11,14.07,14.08,105508.0,11.6464,11.6464,11.6134,11.6216,105508.0
2018-02-27 10:20:00,14.09,14.09,14.07,14.08,53292.0,11.6299,11.6299,11.6134,11.6216,53292.0
2018-02-27 10:25:00,14.08,14.08,14.02,14.02,112284.0,11.6216,11.6216,11.5721,11.5721,112284.0
2018-02-27 10:30:00,14.03,14.04,13.99,13.99,44492.0,11.5803,11.5886,11.5473,11.5473,44492.0
2018-02-27 10:35:00,13.99,13.99,13.97,13.99,28300.0,11.5473,11.5473,11.5308,11.5473,28300.0
2018-02-27 10:40:00,13.99,13.99,13.96,13.97,36788.0,11.5473,11.5473,11.5226,11.5308,36788.0
2018-02-27 10:45:00,13.98,13.99,13.95,13.96,49412.0,11.5391,11.5473,11.5143,11.5226,49412.0
2018-02-27 10:50:00,13.95,13.96,13.93,13.93,54412.0,11.5143,11.5226,11.4978,11.4978,54412.0
2018-02-27 10:55:00,13.94,13.96,13.92,13.96,21424.0,11.5061,11.5226,11.4896,11.5226,21424.0
2018-02-27 11:00:00,13.95,13.96,13.93,13.96,33876.0,11.5143,11.5226,11.4978,11.5226,33876.0
2018-02-27 11:05:00,13.96,14.01,13.96,14.01,30348.0,11.5226,11.5638,11.5226,11.5638,30348.0
2018-02-27 11:10:00,14.01,14.01,13.99,13.99,17324.0,11.5638,11.5638,11.5473,11.5473,17324.0
2018-02-27 11:15:00,13.99,13.99,13.97,13.97,13764.0,11.5473,11.5473,11.5308,11.5308,13764.0
2018-02-27 11:20:00,13.97,13.99,13.95,13.96,31472.0,11.5308,11.5473,11.5143,11.5226,31472.0
2018-02-27 11:25:00,13.96,13.97,13.95,13.97,27616.0,11.5226,11.5308,11.5143,11.5308,27616.0
2018-02-27 11:30:00,13.98,14.0,13.96,13.99,24508.0,11.5391,11.5556,11.5226,11.5473,24508.0
2018-02-27 11:35:00,13.99,13.99,13.97,13.98,19308.0,11.5473,11.5473,11.5308,11.5391,19308.0
2018-02-27 11:40:00,13.97,13.97,13.95,13.97,27528.0,11.5308,11.5308,11.5143,11.5308,27528.0
2018-02-27 11:45:00,13.97,13.98,13.95,13.97,26880.0,11.5308,11.5391,11.5143,11.5308,26880.0
2018-02-27 11:50:00,13.97,13.98,13.96,13.96,11200.0,11.5308,11.5391,11.5226,11.5226,11200.0
2018-02-27 11:55:00,13.97,13.97,13.95,13.95,26000.0,11.5308,11.5308,11.5143,11.5143,26000.0
2018-02-27 12:00:00,13.95,13.97,13.95,13.95,18800.0,11.5143,11.5308,11.5143,11.5143,18800.0
2018-02-27 12:05:00,13.96,14.01,13.96,14.01,23444.0,11.5226,11.5638,11.5226,11.5638,23444.0
2018-02-27 12:10:00,14.0,14.01,13.99,13.99,22488.0,11.5556,11.5638,11.5473,11.5473,22488.0
2018-02-27 12:15:00,13.99,13.99,13.97,13.97,11120.0,11.5473,11.5473,11.5308,11.5308,11120.0
2018-02-27 12:20:00,13.96,13.96,13.94,13.95,24404.0,11.5226,11.5226,11.5061,11.5143,24404.0
2018-02-27 12:25:00,13.95,13.98,13.95,13.98,20416.0,11.5143,11.5391,11.5143,11.5391,20416.0
2018-02-27 12:30:00,13.97,13.98,13.97,13.97,19000.0,11.5308,11.5391,11.5308,11.5308,19000.0
2018-02-27 12:35:00,13.97,13.99,13.97,13.99,19628.0,11.5308,11.5473,11.5308,11.5473,19628.0
2018-02-27 12:40:00,13.99,14.0,13.98,13.98,12708.0,11.5473,11.5556,11.5391,11.5391,12708.0
2018-02-27 12:45:00,13.98,14.0,13.98,13.99,27900.0,11.5391,11.5556,11.5391,11.5473,27900.0
2018-02-27 12:50:00,14.0,14.01,13.99,14.0,42024.0,11.5556,11.5638,11.5473,11.5556,42024.0
2018-02-27 12:55:00,13.99,14.01,13.98,14.01,59720.0,11.5473,11.5638,11.5391,11.5638,59720.0
2018-02-27 13:00:00,14.0,14.01,13.99,13.99,26560.0,11.5556,11.5638,11.5473,11.5473,26560.0
2018-02-27 13:05:00,13.99,14.0,13.99,14.0,22720.0,11.5473,11.5556,11.5473,11.5556,22720.0
2018-02-27 13:10:00,14.0,14.01,13.99,13.99,15680.0,11.5556,11.5638,11.5473,11.5473,15680.0
2018-02-27 13:15:00,13.99,14.0,13.99,14.0,31384.0,11.5473,11.5556,11.5473,11.5556,31384.0
2018-02-27 13:20:00,14.0,14.01,13.99,14.0,12680.0,11.5556,11.5638,11.5473,11.5556,12680.0
2018-02-27 13:25:00,14.0,14.0,13.99,14.0,17232.0,11.5556,11.5556,11.5473,11.5556,17232.0
2018-02-27 13:30:00,13.99,13.99,13.97,13.97,21324.0,11.5473,11.5473,11.5308,11.5308,21324.0
2018-02-27 13:35:00,13.97,13.99,13.97,13.99,22824.0,11.5308,11.5473,11.5308,11.5473,22824.0
2018-02-27 13:40:00,13.99,14.0,13.98,13.99,26680.0,11.5473,11.5556,11.5391,11.5473,26680.0
2018-02-27 13:45:00,13.99,14.01,13.98,13.98,25772.0,11.5473,11.5638,11.5391,11.5391,25772.0
2018-02-27 13:50:00,13.98,13.99,13.97,13.99,30608.0,11.5391,11.5473,11.5308,11.5473,30608.0
2018-02-27 13:55:00,13.99,14.0,13.98,13.99,34524.0,11.5473,11.5556,11.5391,11.5473,34524.0
2018-02-27 14:00:00,13.99,14.0,13.97,13.97,32188.0,11.5473,11.5556,11.5308,11.5308,32188.0
2018-02-27 14:05:00,13.97,13.98,13.96,13.97,41336.0,11.5308,11.5391,11.5226,11.5308,41336.0
2018-02-27 14:10:00,13.98,13.98,13.95,13.96,17704.0,11.5391,11.5391,11.5143,11.5226,17704.0
2018-02-27 14:15:00,13.96,13.96,13.95,13.96,26872.0,11.5226,11.5226,11.5143,11.5226,26872.0
2018-02-27 14:20:00,13.95,13.97,13.95,13.96,26404.0,11.5143,11.5308,11.5143,11.5226,26404.0
2018-02-27 14:25:00,13.95,13.98,13.95,13.98,27564.0,11.5143,11.5391,11.5143,11.5391,27564.0
2018-02-27 14:30:00,13.97,14.0,13.97,14.0,31092.0,11.5308,11.5556,11.5308,11.5556,31092.0
2018-02-27 14:35:00,14.0,14.01,13.99,13.99,19524.0,11.5556,11.5638,11.5473,11.5473,19524.0
2018-02-27 14:40:00,13.99,13.99,13.97,13.97,29276.0,11.5473,11.5473,11.5308,11.5308,29276.0
2018-02-27 14:45:00,13.97,13.97,13.94,13.94,42540.0,11.5308,11.5308,11.5061,11.5061,42540.0
2018-02-27 14:50:00,13.94,13.96,13.94,13.94,34124.0,11.5061,11.5226,11.5061,11.5061,34124.0
2018-02-27 14:55:00,13.94,13.96,13.94,13.94,50336.0,11.5061,11.5226,11.5061,11.5061,50336.0
2018-02-27 15:00:00,13.94,13.95,13.92,13.92,40380.0,11.5061,11.5143,11.4896,11.4896,40380.0
2018-02-27 15:05:00,13.92,13.93,13.91,13.91,41708.0,11.4896,11.4978,11.4813,11.4813,41708.0
2018-02-27 15:10:00,13.91,13.92,13.9,13.9,47040.0,11.4813,11.4896,11.473,11.473,47040.0
2018-02-27 15:15:00,13.9,13.91,13.89,13.9,52028.0,11.473,11.4813,11.4648,11.473,52028.0
2018-02-27 15:20:00,13.9,13.9,13.88,13.89,52912.0,11.473,11.473,11.4565,11.4648,52912.0
2018-02-27 15:25:00,13.89,13.9,13.88,13.9,59680.0,11.4648,11.473,11.4565,11.473,59680.0
2018-02-27 15:30:00,13.9,13.92,13.9,13.9,53792.0,11.473,11.4896,11.473,11.473,53792.0
2018-02-27 15:35:00,13.9,13.9,13.88,13.89,123888.0,11.473,11.473,11.4565,11.4648,123888.0
2018-02-27 15:40:00,13.88,13.89,13.87,13.88,116596.0,11.4565,11.4648,11.4483,11.4565,116596.0
2018-02-27 15:45:00,13.88,13.91,13.88,13.91,157280.0,11.4565,11.4813,11.4565,11.4813,157280.0
2018-02-27 15:50:00,13.91,13.91,13.87,13.88,233948.0,11.4813,11.4813,11.4483,11.4565,233948.0
2018-02-27 15:55:00,13.88,13.88,13.84,13.84,277136.0,11.4565,11.4565,11.4235,11.4235,277136.0
2018-02-28 09:30:00,13.88,13.95,13.84,13.87,65780.0,11.4565,11.5143,11.4235,11.4483,65780.0
2018-02-28 09:35:00,13.86,13.86,13.83,13.86,24496.0,11.44,11.44,11.4153,11.44,24496.0
2018-02-28 09:40:00,13.84,13.87,13.83,13.85,41544.0,11.4235,11.4483,11.4153,11.4318,41544.0
2018-02-28 09:45:00,13.85,13.86,13.83,13.85,30220.0,11.4318,11.44,11.4153,11.4318,30220.0
2018-02-28 09:50:00,13.85,13.9,13.85,13.88,35600.0,11.4318,11.473,11.4318,11.4565,35600.0
2018-02-28 09:55:00,13.89,13.9,13.88,13.88,59128.0,11.4648,11.473,11.4565,11.4565,59128.0
2018-02-28 10:00:00,13.88,13.88,13.81,13.81,64204.0,11.4565,11.4565,11.3988,11.3988,64204.0
2018-02-28 10:05:00,13.8,13.81,13.78,13.78,31672.0,11.3905,11.3988,11.374,11.374,31672.0
2018-02-28 10:10:00,13.78,13.84,13.78,13.83,39592.0,11.374,11.4235,11.374,11.4153,39592.0
2018-02-28 10:15:00,13.83,13.85,13.82,13.84,28800.0,11.4153,11.4318,11.407,11.4235,28800.0
2018-02-28 10:20:00,13.84,13.86,13.83,13.86,29800.0,11.4235,11.44,11.4153,11.44,29800.0
2018-02-28 10:25:00,13.86,13.86,13.81,13.82,48200.0,11.44,11.44,11.3988,11.407,48200.0
2018-02-28 10:30:00,13.82,13.84,13.81,13.84,55952.0,11.407,11.4235,11.3988,11.4235,55952.0
2018-02-28 10:35:00,13.83,13.83,13.81,13.81,26136.0,11.4153,11.4153,11.3988,11.3988,26136.0
2018-02-28 10:40:00,13.81,13.81,13.76,13.76,69456.0,11.3988,11.3988,11.3575,11.3575,69456.0
2018-02-28 10:45:00,13.77,13.78,13.76,13.76,30788.0,11.3657,11.374,11.3575,11.3575,30788.0
2018-02-28 10:50:00,13.76,13.77,13.74,13.76,80340.0,11.3575,11.3657,11.341,11.3575,80340.0
2018-02-28 10:55:00,13.76,13.78,13.75,13.78,67200.0,11.3575,11.374,11.3492,11.374,67200.0
2018-02-28 11:00:00,13.78,13.78,13.76,13.76,43200.0,11.374,11.374,11.3575,11.3575,43200.0
2018-02-28 11:05:00,13.76,13.79,13.75,13.75,39600.0,11.3575,11.3823,11.3492,11.3492,39600.0
2018-02-28 11:10:00,13.74,13.77,13.74,13.76,67472.0,11.341,11.3657,11.341,11.3575,67472.0
2018-02-28 11:15:00,13.76,13.79,13.76,13.79,34800.0,11.3575,11.3823,11.3575,11.3823,34800.0
2018-02-28 11:20:00,13.78,13.79,13.76,13.76,21200.0,11.374,11.3823,11.3575,11.3575,21200.0
2018-02-28 11:25:00,13.75,13.78,13.75,13.76,21264.0,11.3492,11.374,11.3492,11.3575,21264.0
2018-02-28 11:30:00,13.76,13.77,13.73,13.73,48496.0,11.3575,11.3657,11.3327,11.3327,48496.0
2018-02-28 11:35:00,13.72,13.73,13.71,13.71,48368.0,11.3245,11.3327,11.3162,11.3162,48368.0
2018-02-28 11:40:00,13.71,13.73,13.7,13.72,36092.0,11.3162,11.3327,11.308,11.3245,36092.0
2018-02-28 11:45:00,13.72,13.72,13.69,13.72,90000.0,11.3245,11.3245,11.2997,11.3245,90000.0
2018-02-28 11:50:00,13.72,13.74,13.71,13.73,40200.0,11.3245,11.341,11.3162,11.3327,40200.0
2018-02-28 11:55:00,13.74,13.78,13.74,13.77,29652.0,11.341,11.374,11.341,11.3657,29652.0
2018-02-28 12:00:00,13.78,13.8,13.78,13.79,23440.0,11.374,11.3905,11.374,11.3823,23440.0
2018-02-28 12:05:00,13.79,13.81,13.79,13.81,12000.0,11.3823,11.3988,11.3823,11.3988,12000.0
2018-02-28 12:10:00,13.81,13.81,13.8,13.81,12516.0,11.3988,11.3988,11.3905,11.3988,12516.0
2018-02-28 12:15:00,13.81,13.82,13.8,13.8,8800.0,11.3988,11.407,11.3905,11.3905,8800.0
2018-02-28 12:20:00,13.8,13.81,13.8,13.8,8400.0,11.3905,11.3988,11.3905,11.3905,8400.0
2018-02-28 12:25:00,13.81,13.81,13.8,13.8,6976.0,11.3988,11.3988,11.3905,11.3905,6976.0
2018-02-28 12:30:00,13.8,13.82,13.79,13.81,22480.0,11.3905,11.407,11.3823,11.3988,22480.0
2018-02-28 12:35:00,13.81,13.84,13.81,13.84,23328.0,11.3988,11.4235,11.3988,11.4235,23328.0
2018-02-28 12:40:00,13.84,13.86,13.84,13.85,16156.0,11.4235,11.44,11.4235,11.4318,16156.0
2018-02-28 12:45:00,13.86,13.87,13.85,13.86,16036.0,11.44,11.4483,11.4318,11.44,16036.0
2018-02-28 12:50:00,13.86,13.86,13.84,13.85,12764.0,11.44,11.44,11.4235,11.4318,12764.0
2018-02-28 12:55:00,13.85,13.86,13.85,13.85,11420.0,11.4318,11.44,11.4318,11.4318,11420.0
2018-02-28 13:00:00,13.85,13.86,13.83,13.83,81220.0,11.4318,11.44,11.4153,11.4153,81220.0
2018-02-28 13:05:00,13.82,13.85,13.82,13.84,10800.0,11.407,11.4318,11.407,11.4235,10800.0
2018-02-28 13:10:00,13.84,13.87,13.84,13.86,18580.0,11.4235,11.4483,11.4235,11.44,18580.0
2018-02-28 13:15:00,13.86,13.87,13.86,13.87,8000.0,11.44,11.4483,11.44,11.4483,8000.0
2018-02-28 13:20:00,13.86,13.88,13.86,13.88,23020.0,11.44,11.4565,11.44,11.4565,23020.0
2018-02-28 13:25:00,13.88,13.88,13.87,13.88,12468.0,11.4565,11.4565,11.4483,11.4565,12468.0
2018-02-28 13:30:00,13.88,13.88,13.86,13.88,15500.0,11.4565,11.4565,11.44,11.4565,15500.0
2018-02-28 13:35:00,13.88,13.89,13.87,13.88,25844.0,11.4565,11.4648,11.4483,11.4565,25844.0
2018-02-28 13:40:00,13.89,13.9,13.88,13.88,15892.0,11.4648,11.473,11.4565,11.4565,15892.0
2018-02-28 13:45:00,13.88,13.89,13.86,13.87,23952.0,11.4565,11.4648,11.44,11.4483,23952.0
2018-02-28 13:50:00,13.86,13.88,13.86,13.88,26400.0,11.44,11.4565,11.44,11.4565,26400.0
2018-02-28 13:55:00,13.88,13.9,13.88,13.9,19660.0,11.4565,11.473,11.4565,11.473,19660.0
2018-02-28 14:00:00,13.9,13.91,13.89,13.91,25112.0,11.473,11.4813,11.4648,11.4813,25112.0
2018-02-28 14:05:00,13.91,13.92,13.9,13.9,38364.0,11.4813,11.4896,11.473,11.473,38364.0
2018-02-28 14:10:00,13.9,13.9,13.88,13.89,24728.0,11.473,11.473,11.4565,11.4648,24728.0
2018-02-28 14:15:00,13.89,13.9,13.88,13.89,13600.0,11.4648,11.473,11.4565,11.4648,13600.0
2018-02-28 14:20:00,13.9,13.9,13.89,13.9,27876.0,11.473,11.473,11.4648,11.473,27876.0
2018-02-28 14:25:00,13.9,13.91,13.89,13.91,170080.0,11.473,11.4813,11.4648,11.4813,170080.0
2018-02-28 14:30:00,13.91,13.91,13.87,13.87,35200.0,11.4813,11.4813,11.4483,11.4483,35200.0
2018-02-28 14:35:00,13.87,13.88,13.85,13.85,24948.0,11.4483,11.4565,11.4318,11.4318,24948.0
2018-02-28 14:40:00,13.85,13.86,13.83,13.83,30428.0,11.4318,11.44,11.4153,11.4153,30428.0
2018-02-28 14:45:00,13.84,13.84,13.83,13.84,31128.0,11.4235,11.4235,11.4153,11.4235,31128.0
2018-02-28 14:50:00,13.84,13.84,13.81,13.82,44796.0,11.4235,11.4235,11.3988,11.407,44796.0
2018-02-28 14:55:00,13.82,13.83,13.8,13.81,31600.0,11.407,11.4153,11.3905,11.3988,31600.0
2018-02-28 15:00:00,13.81,13.82,13.78,13.79,43424.0,11.3988,11.407,11.374,11.3823,43424.0
2018-02-28 15:05:00,13.8,13.8,13.78,13.8,37600.0,11.3905,11.3905,11.374,11.3905,37600.0
2018-02-28 15:10:00,13.8,13.81,13.79,13.8,47284.0,11.3905,11.3988,11.3823,11.3905,47284.0
2018-02-28 15:15:00,13.8,13.81,13.79,13.8,83360.0,11.3905,11.3988,11.3823,11.3905,83360.0
2018-02-28 15:20:00,13.8,13.8,13.76,13.77,77652.0,11.3905,11.3905,11.3575,11.3657,77652.0
2018-02-28 15:25:00,13.77,13.78,13.75,13.78,84064.0,11.3657,11.374,11.3492,11.374,84064.0
2018-02-28 15:30:00,13.77,13.79,13.77,13.78,146488.0,11.3657,11.3823,11.3657,11.374,146488.0
2018-02-28 15:35:00,13.78,13.82,13.78,13.82,117640.0,11.374,11.407,11.374,11.407,117640.0
2018-02-28 15:40:00,13.82,13.82,13.78,13.79,149096.0,11.407,11.407,11.374,11.3823,149096.0
2018-02-28 15:45:00,13.79,13.79,13.72,13.73,487812.0,11.3823,11.3823,11.3245,11.3327,487812.0
2018-02-28 15:50:00,13.72,13.72,13.69,13.69,234120.0,11.3245,11.3245,11.2997,11.2997,234120.0
2018-02-28 15:55:00,13.69,13.72,13.68,13.69,694340.0,11.2997,11.3245,11.2915,11.2997,694340.0
2018-03-01 09:30:00,13.68,13.71,13.58,13.6,228580.0,11.2915,11.3162,11.2089,11.2254,228580.0
2018-03-01 09:35:00,13.59,13.6,13.5,13.5,139008.0,11.2172,11.2254,11.1429,11.1429,139008.0
2018-03-01 09:40:00,13.5,13.54,13.45,13.47,112460.0,11.1429,11.1759,11.1016,11.1181,112460.0
2018-03-01 09:45:00,13.47,13.53,13.47,13.5,76928.0,11.1181,11.1676,11.1181,11.1429,76928.0
2018-03-01 09:50:00,13.5,13.54,13.5,13.52,211572.0,11.1429,11.1759,11.1429,11.1594,211572.0
2018-03-01 09:55:00,13.52,13.54,13.51,13.53,41176.0,11.1594,11.1759,11.1511,11.1676,41176.0
2018-03-01 10:00:00,13.53,13.61,13.52,13.61,473212.0,11.1676,11.2337,11.1594,11.2337,473212.0
2018-03-01 10:05:00,13.62,13.65,13.6,13.63,92632.0,11.2419,11.2667,11.2254,11.2502,92632.0
2018-03-01 10:10:00,13.62,13.64,13.6,13.64,81556.0,11.2419,11.2584,11.2254,11.2584,81556.0
2018-03-01 10:15:00,13.65,13.69,13.63,13.68,86324.0,11.2667,11.2997,11.2502,11.2915,86324.0
2018-03-01 10:20:00,13.67,13.68,13.65,13.68,67924.0,11.2832,11.2915,11.2667,11.2915,67924.0
2018-03-01 10:25:00,13.67,13.74,13.66,13.73,100484.0,11.2832,11.341,11.2749,11.3327,100484.0
2018-03-01 10:30:00,13.73,13.82,13.73,13.82,244000.0,11.3327,11.407,11.3327,11.407,244000.0
2018-03-01 10:35:00,13.82,13.85,13.81,13.84,222796.0,11.407,11.4318,11.3988,11.4235,222796.0
2018-03-01 10:40:00,13.84,13.86,13.78,13.78,215400.0,11.4235,11.44,11.374,11.374,215400.0
2018-03-01 10:45:00,13.78,13.81,13.77,13.81,90016.0,11.374,11.3988,11.3657,11.3988,90016.0
2018-03-01 10:50:00,13.81,13.81,13.77,13.8,103236.0,11.3988,11.3988,11.3657,11.3905,103236.0
2018-03-01 10:55:00,13.8,13.81,13.77,13.77,141072.0,11.3905,11.3988,11.3657,11.3657,141072.0
2018-03-01 11:00:00,13.78,13.81,13.76,13.81,101552.0,11.374,11.3988,11.3575,11.3988,101552.0
2018-03-01 11:05:00,13.81,13.82,13.79,13.81,98800.0,11.3988,11.407,11.3823,11.3988,98800.0
2018-03-01 11:10:00,13.81,13.81,13.77,13.78,79880.0,11.3988,11.3988,11.3657,11.374,79880.0
2018-03-01 11:15:00,13.78,13.81,13.78,13.81,76400.0,11.374,11.3988,11.374,11.3988,76400.0
2018-03-01 11:20:00,13.81,13.85,13.8,13.83,123504.0,11.3988,11.4318,11.3905,11.4153,123504.0
2018-03-01 11:25:00,13.83,13.83,13.73,13.76,95136.0,11.4153,11.4153,11.3327,11.3575,95136.0
2018-03-01 11:30:00,13.76,13.77,13.74,13.77,50532.0,11.3575,11.3657,11.341,11.3657,50532.0
2018-03-01 11:35:00,13.77,13.78,13.74,13.75,110812.0,11.3657,11.374,11.341,11.3492,110812.0
2018-03-01 11:40:00,13.75,13.79,13.75,13.78,76000.0,11.3492,11.3823,11.3492,11.374,76000.0
2018-03-01 11:45:00,13.78,13.8,13.74,13.74,110444.0,11.374,11.3905,11.341,11.341,110444.0
2018-03-01 11:50:00,13.74,13.78,13.74,13.77,68772.0,11.341,11.374,11.341,11.3657,68772.0
2018-03-01 11:55:00,13.77,13.79,13.77,13.78,111044.0,11.3657,11.3823,11.3657,11.374,111044.0
2018-03-01 12:00:00,13.78,13.78,13.72,13.72,52404.0,11.374,11.374,11.3245,11.3245,52404.0
2018-03-01 12:05:00,13.72,13.74,13.7,13.72,39316.0,11.3245,11.341,11.308,11.3245,39316.0
2018-03-01 12:10:00,13.72,13.74,13.72,13.72,36948.0,11.3245,11.341,11.3245,11.3245,36948.0
2018-03-01 12:15:00,13.72,13.72,13.7,13.71,32020.0,11.3245,11.3245,11.308,11.3162,32020.0
2018-03-01 12:20:00,13.7,13.71,13.69,13.7,44640.0,11.308,11.3162,11.2997,11.308,44640.0
2018-03-01 12:25:00,13.69,13.71,13.67,13.7,41080.0,11.2997,11.3162,11.2832,11.308,41080.0
2018-03-01 12:30:00,13.69,13.69,13.66,13.67,55016.0,11.2997,11.2997,11.2749,11.2832,55016.0
2018-03-01 12:35:00,13.68,13.69,13.67,13.68,28808.0,11.2915,11.2997,11.2832,11.2915,28808.0
2018-03-01 12:40:00,13.68,13.7,13.66,13.7,51260.0,11.2915,11.308,11.2749,11.308,51260.0
2018-03-01 12:45:00,13.7,13.72,13.67,13.71,58056.0,11.308,11.3245,11.2832,11.3162,58056.0
2018-03-01 12:50:00,13.72,13.72,13.68,13.69,46300.0,11.3245,11.3245,11.2915,11.2997,46300.0
2018-03-01 12:55:00,13.69,13.7,13.67,13.68,77916.0,11.2997,11.308,11.2832,11.2915,77916.0
2018-03-01 13:00:00,13.68,13.68,13.6,13.61,88032.0,11.2915,11.2915,11.2254,11.2337,88032.0
2018-03-01 13:05:00,13.6,13.63,13.58,13.58,91612.0,11.2254,11.2502,11.2089,11.2089,91612.0
2018-03-01 13:10:00,13.58,13.61,13.56,13.61,62356.0,11.2089,11.2337,11.1924,11.2337,62356.0
2018-03-01 13:15:00,13.61,13.62,13.59,13.6,44080.0,11.2337,11.2419,11.2172,11.2254,44080.0
2018-03-01 13:20:00,13.59,13.61,13.58,13.6,50944.0,11.2172,11.2337,11.2089,11.2254,50944.0
2018-03-01 13:25:00,13.6,13.63,13.6,13.61,85368.0,11.2254,11.2502,11.2254,11.2337,85368.0
2018-03-01 13:30:00,13.6,13.62,13.59,13.6,95780.0,11.2254,11.2419,11.2172,11.2254,95780.0
2018-03-01 13:35:00,13.6,13.63,13.59,13.61,62980.0,11.2254,11.2502,11.2172,11.2337,62980.0
2018-03-01 13:40:00,13.61,13.61,13.59,13.59,107324.0,11.2337,11.2337,11.2172,11.2172,107324.0
2018-03-01 13:45:00,13.59,13.59,13.55,13.56,91140.0,11.2172,11.2172,11.1842,11.1924,91140.0
2018-03-01 13:50:00,13.56,13.58,13.56,13.56,46968.0,11.1924,11.2089,11.1924,11.1924,46968.0
2018-03-01 13:55:00,13.56,13.56,13.52,13.52,58584.0,11.1924,11.1924,11.1594,11.1594,58584.0
2018-03-01 14:00:00,13.52,13.53,13.48,13.49,430976.0,11.1594,11.1676,11.1264,11.1346,430976.0
2018-03-01 14:05:00,13.49,13.5,13.45,13.46,284896.0,11.1346,11.1429,11.1016,11.1099,284896.0
2018-03-01 14:10:00,13.46,13.47,13.4,13.4,56544.0,11.1099,11.1181,11.0603,11.0603,56544.0
2018-03-01 14:15:00,13.41,13.46,13.39,13.45,85676.0,11.0686,11.1099,11.0521,11.1016,85676.0
2018-03-01 14:20:00,13.45,13.45,13.41,13.43,168032.0,11.1016,11.1016,11.0686,11.0851,168032.0
2018-03-01 14:25:00,13.43,13.46,13.42,13.46,101944.0,11.0851,11.1099,11.0769,11.1099,101944.0
2018-03-01 14:30:00,13.46,13.47,13.42,13.43,114276.0,11.1099,11.1181,11.0769,11.0851,114276.0
2018-03-01 14:35:00,13.43,13.43,13.4,13.41,85296.0,11.0851,11.0851,11.0603,11.0686,85296.0
2018-03-01 14:40:00,13.42,13.47,13.42,13.47,77828.0,11.0769,11.1181,11.0769,11.1181,77828.0
2018-03-01 14:45:00,13.46,13.47,13.42,13.42,69904.0,11.1099,11.1181,11.0769,11.0769,69904.0
2018-03-01 14:50:00,13.43,13.45,13.42,13.43,40796.0,11.0851,11.1016,11.0769,11.0851,40796.0
2018-03-01 14:55:00,13.43,13.45,13.42,13.43,68628.0,11.0851,11.1016,11.0769,11.0851,68628.0
2018-03-01 15:00:00,13.43,13.44,13.4,13.42,60116.0,11.0851,11.0934,11.0603,11.0769,60116.0
2018-03-01 15:05:00,13.42,13.47,13.42,13.47,107692.0,11.0769,11.1181,11.0769,11.1181,107692.0
2018-03-01 15:10:00,13.47,13.5,13.45,13.5,165684.0,11.1181,11.1429,11.1016,11.1429,165684.0
2018-03-01 15:15:00,13.5,13.53,13.49,13.52,192996.0,11.1429,11.1676,11.1346,11.1594,192996.0
2018-03-01 15:20:00,13.52,13.53,13.49,13.49,164876.0,11.1594,11.1676,11.1346,11.1346,164876.0
2018-03-01 15:25:00,13.49,13.53,13.49,13.51,77036.0,11.1346,11.1676,11.1346,11.1511,77036.0
2018-03-01 15:30:00,13.51,13.53,13.46,13.48,88760.0,11.1511,11.1676,11.1099,11.1264,88760.0
2018-03-01 15:35:00,13.48,13.49,13.44,13.44,120656.0,11.1264,11.1346,11.0934,11.0934,120656.0
2018-03-01 15:40:00,13.44,13.44,13.42,13.42,180692.0,11.0934,11.0934,11.0769,11.0769,180692.0
2018-03-01 15:45:00,13.42,13.45,13.41,13.45,200652.0,11.0769,11.1016,11.0686,11.1016,200652.0
2018-03-01 15:50:00,13.45,13.49,13.42,13.46,270848.0,11.1016,11.1346,11.0769,11.1099,270848.0
2018-03-01 15:55:00,13.46,13.49,13.44,13.46,486848.0,11.1099,11.1346,11.0934,11.1099,486848.0
2018-03-02 09:30:00,13.36,13.36,13.18,13.32,314080.0,11.0273,11.0273,10.8788,10.9943,314080.0
2018-03-02 09:35:00,13.32,13.33,13.26,13.26,126464.0,10.9943,11.0026,10.9448,10.9448,126464.0
2018-03-02 09:40:00,13.27,13.31,13.24,13.27,125900.0,10.953,10.9861,10.9283,10.953,125900.0
2018-03-02 09:45:00,13.27,13.34,13.27,13.28,86808.0,10.953,11.0108,10.953,10.9613,86808.0
2018-03-02 09:50:00,13.28,13.3,13.24,13.24,74404.0,10.9613,10.9778,10.9283,10.9283,74404.0
2018-03-02 09:55:00,13.24,13.31,13.24,13.31,237144.0,10.9283,10.9861,10.9283,10.9861,237144.0
2018-03-02 10:00:00,13.32,13.37,13.31,13.37,78856.0,10.9943,11.0356,10.9861,11.0356,78856.0
2018-03-02 10:05:00,13.36,13.36,13.3,13.31,54844.0,11.0273,11.0273,10.9778,10.9861,54844.0
2018-03-02 10:10:00,13.31,13.31,13.26,13.29,78840.0,10.9861,10.9861,10.9448,10.9696,78840.0
2018-03-02 10:15:00,13.28,13.28,13.24,13.24,55920.0,10.9613,10.9613,10.9283,10.9283,55920.0
2018-03-02 10:20:00,13.24,13.29,13.24,13.27,68008.0,10.9283,10.9696,10.9283,10.953,68008.0
2018-03-02 10:25:00,13.27,13.29,13.27,13.28,54376.0,10.953,10.9696,10.953,10.9613,54376.0
2018-03-02 10:30:00,13.28,13.35,13.27,13.35,100772.0,10.9613,11.0191,10.953,11.0191,100772.0
2018-03-02 10:35:00,13.34,13.35,13.29,13.31,52036.0,11.0108,11.0191,10.9696,10.9861,52036.0
2018-03-02 10:40:00,13.31,13.36,13.31,13.35,65952.0,10.9861,11.0273,10.9861,11.0191,65952.0
2018-03-02 10:45:00,13.34,13.35,13.32,13.33,30260.0,11.0108,11.0191,10.9943,11.0026,30260.0
2018-03-02 10:50:00,13.33,13.34,13.29,13.31,41180.0,11.0026,11.0108,10.9696,10.9861,41180.0
2018-03-02 10:55:00,13.31,13.32,13.3,13.31,34800.0,10.9861,10.9943,10.9778,10.9861,34800.0
2018-03-02 11:00:00,13.31,13.33,13.31,13.33,48912.0,10.9861,11.0026,10.9861,11.0026,48912.0
2018-03-02 11:05:00,13.32,13.33,13.3,13.3,35080.0,10.9943,11.0026,10.9778,10.9778,35080.0
2018-03-02 11:10:00,13.3,13.31,13.28,13.29,73332.0,10.9778,10.9861,10.9613,10.9696,73332.0
2018-03-02 11:15:00,13.3,13.32,13.26,13.29,72200.0,10.9778,10.9943,10.9448,10.9696,72200.0
2018-03-02 11:20:00,13.3,13.31,13.28,13.31,53524.0,10.9778,10.9861,10.9613,10.9861,53524.0
2018-03-02 11:25:00,13.32,13.36,13.32,13.35,31200.0,10.9943,11.0273,10.9943,11.0191,31200.0
2018-03-02 11:30:00,13.35,13.37,13.34,13.36,48232.0,11.0191,11.0356,11.0108,11.0273,48232.0
2018-03-02 11:35:00,13.36,13.36,13.34,13.36,55836.0,11.0273,11.0273,11.0108,11.0273,55836.0
2018-03-02 11:40:00,13.36,13.4,13.35,13.38,40564.0,11.0273,11.0603,11.0191,11.0438,40564.0
2018-03-02 11:45:00,13.38,13.41,13.38,13.41,32852.0,11.0438,11.0686,11.0438,11.0686,32852.0
2018-03-02 11:50:00,13.42,13.42,13.4,13.41,38400.0,11.0769,11.0769,11.0603,11.0686,38400.0
2018-03-02 11:55:00,13.41,13.43,13.39,13.43,43340.0,11.0686,11.0851,11.0521,11.0851,43340.0
2018-03-02 12:00:00,13.42,13.43,13.4,13.4,34404.0,11.0769,11.0851,11.0603,11.0603,34404.0
2018-03-02 12:05:00,13.4,13.4,13.38,13.4,22400.0,11.0603,11.0603,11.0438,11.0603,22400.0
2018-03-02 12:10:00,13.4,13.4,13.38,13.4,40888.0,11.0603,11.0603,11.0438,11.0603,40888.0
2018-03-02 12:15:00,13.4,13.42,13.4,13.41,34404.0,11.0603,11.0769,11.0603,11.0686,34404.0
2018-03-02 12:20:00,13.42,13.44,13.4,13.43,87892.0,11.0769,11.0934,11.0603,11.0851,87892.0
2018-03-02 12:25:00,13.43,13.45,13.42,13.44,46896.0,11.0851,11.1016,11.0769,11.0934,46896.0
2018-03-02 12:30:00,13.45,13.45,13.4,13.4,58024.0,11.1016,11.1016,11.0603,11.0603,58024.0
2018-03-02 12:35:00,13.4,13.42,13.4,13.41,45384.0,11.0603,11.0769,11.0603,11.0686,45384.0
2018-03-02 12:40:00,13.41,13.47,13.4,13.46,82492.0,11.0686,11.1181,11.0603,11.1099,82492.0
2018-03-02 12:45:00,13.47,13.5,13.47,13.48,87668.0,11.1181,11.1429,11.1181,11.1264,87668.0
2018-03-02 12:50:00,13.48,13.49,13.48,13.49,46732.0,11.1264,11.1346,11.1264,11.1346,46732.0
2018-03-02 12:55:00,13.48,13.52,13.48,13.51,122608.0,11.1264,11.1594,11.1264,11.1511,122608.0
2018-03-02 13:00:00,13.5,13.51,13.49,13.49,44396.0,11.1429,11.1511,11.1346,11.1346,44396.0
2018-03-02 13:05:00,13.49,13.49,13.46,13.47,35460.0,11.1346,11.1346,11.1099,11.1181,35460.0
2018-03-02 13:10:00,13.46,13.47,13.44,13.45,65600.0,11.1099,11.1181,11.0934,11.1016,65600.0
2018-03-02 13:15:00,13.46,13.48,13.46,13.48,38596.0,11.1099,11.1264,11.1099,11.1264,38596.0
2018-03-02 13:20:00,13.48,13.49,13.47,13.47,33648.0,11.1264,11.1346,11.1181,11.1181,33648.0
2018-03-02 13:25:00,13.47,13.49,13.46,13.46,52920.0,11.1181,11.1346,11.1099,11.1099,52920.0
2018-03-02 13:30:00,13.47,13.49,13.44,13.45,60496.0,11.1181,11.1346,11.0934,11.1016,60496.0
2018-03-02 13:35:00,13.45,13.45,13.43,13.43,30920.0,11.1016,11.1016,11.0851,11.0851,30920.0
2018-03-02 13:40:00,13.44,13.46,13.43,13.45,29912.0,11.0934,11.1099,11.0851,11.1016,29912.0
2018-03-02 13:45:00,13.45,13.49,13.45,13.49,123972.0,11.1016,11.1346,11.1016,11.1346,123972.0
2018-03-02 13:50:00,13.49,13.5,13.48,13.49,48704.0,11.1346,11.1429,11.1264,11.1346,48704.0
2018-03-02 13:55:00,13.49,13.49,13.46,13.47,34220.0,11.1346,11.1346,11.1099,11.1181,34220.0
2018-03-02 14:00:00,13.47,13.54,13.47,13.54,133852.0,11.1181,11.1759,11.1181,11.1759,133852.0
2018-03-02 14:05:00,13.54,13.56,13.53,13.55,121592.0,11.1759,11.1924,11.1676,11.1842,121592.0
2018-03-02 14:10:00,13.56,13.59,13.56,13.58,77796.0,11.1924,11.2172,11.1924,11.2089,77796.0
2018-03-02 14:15:00,13.58,13.6,13.57,13.59,63080.0,11.2089,11.2254,11.2007,11.2172,63080.0
2018-03-02 14:20:00,13.59,13.59,13.56,13.56,58472.0,11.2172,11.2172,11.1924,11.1924,58472.0
2018-03-02 14:25:00,13.57,13.59,13.55,13.59,118688.0,11.2007,11.2172,11.1842,11.2172,118688.0
2018-03-02 14:30:00,13.58,13.58,13.53,13.53,62904.0,11.2089,11.2089,11.1676,11.1676,62904.0
2018-03-02 14:35:00,13.53,13.59,13.53,13.59,122732.0,11.1676,11.2172,11.1676,11.2172,122732.0
2018-03-02 14:40:00,13.59,13.59,13.56,13.57,41268.0,11.2172,11.2172,11.1924,11.2007,41268.0
2018-03-02 14:45:00,13.58,13.58,13.56,13.58,29080.0,11.2089,11.2089,11.1924,11.2089,29080.0
2018-03-02 14:50:00,13.57,13.59,13.56,13.56,54324.0,11.2007,11.2172,11.1924,11.1924,54324.0
2018-03-02 14:55:00,13.56,13.56,13.53,13.53,47484.0,11.1924,11.1924,11.1676,11.1676,47484.0
2018-03-02 15:00:00,13.53,13.54,13.52,13.53,88920.0,11.1676,11.1759,11.1594,11.1676,88920.0
2018-03-02 15:05:00,13.53,13.54,13.51,13.53,83928.0,11.1676,11.1759,11.1511,11.1676,83928.0
2018-03-02 15:10:00,13.53,13.54,13.51,13.53,56556.0,11.1676,11.1759,11.1511,11.1676,56556.0
2018-03-02 15:15:00,13.52,13.55,13.51,13.54,62384.0,11.1594,11.1842,11.1511,11.1759,62384.0
2018-03-02 15:20:00,13.55,13.56,13.54,13.56,69680.0,11.1842,11.1924,11.1759,11.1924,69680.0
2018-03-02 15:25:00,13.56,13.56,13.54,13.55,67400.0,11.1924,11.1924,11.1759,11.1842,67400.0
2018-03-02 15:30:00,13.55,13.59,13.54,13.58,95512.0,11.1842,11.2172,11.1759,11.2089,95512.0
2018-03-02 15:35:00,13.58,13.62,13.57,13.62,90592.0,11.2089,11.2419,11.2007,11.2419,90592.0
2018-03-02 15:40:00,13.62,13.64,13.6,13.64,105968.0,11.2419,11.2584,11.2254,11.2584,105968.0
2018-03-02 15:45:00,13.65,13.65,13.6,13.61,153468.0,11.2667,11.2667,11.2254,11.2337,153468.0
2018-03-02 15:50:00,13.62,13.63,13.61,13.62,296736.0,11.2419,11.2502,11.2337,11.2419,296736.0
2018-03-02 15:55:00,13.62,13.63,13.6,13.6,572672.0,11.2419,11.2502,11.2254,11.2254,572672.0
2018-03-05 09:30:00,13.48,13.58,13.44,13.51,199796.0,11.1264,11.2089,11.0934,11.1511,199796.0
2018-03-05 09:35:00,13.54,13.59,13.54,13.59,39940.0,11.1759,11.2172,11.1759,11.2172,39940.0
2018-03-05 09:40:00,13.6,13.62,13.59,13.6,240812.0,11.2254,11.2419,11.2172,11.2254,240812.0
2018-03-05 09:45:00,13.59,13.6,13.52,13.54,152800.0,11.2172,11.2254,11.1594,11.1759,152800.0
2018-03-05 09:50:00,13.54,13.54,13.48,13.51,137664.0,11.1759,11.1759,11.1264,11.1511,137664.0
2018-03-05 09:55:00,13.51,13.55,13.51,13.54,60008.0,11.1511,11.1842,11.1511,11.1759,60008.0
2018-03-05 10:00:00,13.55,13.58,13.53,13.58,105124.0,11.1842,11.2089,11.1676,11.2089,105124.0
2018-03-05 10:05:00,13.59,13.63,13.59,13.63,94232.0,11.2172,11.2502,11.2172,11.2502,94232.0
2018-03-05 10:10:00,13.63,13.63,13.61,13.61,63356.0,11.2502,11.2502,11.2337,11.2337,63356.0
2018-03-05 10:15:00,13.61,13.63,13.61,13.63,38468.0,11.2337,11.2502,11.2337,11.2502,38468.0
2018-03-05 10:20:00,13.63,13.68,13.62,13.68,147948.0,11.2502,11.2915,11.2419,11.2915,147948.0
2018-03-05 10:25:00,13.68,13.71,13.67,13.69,101192.0,11.2915,11.3162,11.2832,11.2997,101192.0
2018-03-05 10:30:00,13.7,13.7,13.6,13.62,76600.0,11.308,11.308,11.2254,11.2419,76600.0
2018-03-05 10:35:00,13.62,13.68,13.61,13.67,36952.0,11.2419,11.2915,11.2337,11.2832,36952.0
2018-03-05 10:40:00,13.68,13.71,13.67,13.7,57200.0,11.2915,11.3162,11.2832,11.308,57200.0
2018-03-05 10:45:00,13.7,13.71,13.68,13.7,36984.0,11.308,11.3162,11.2915,11.308,36984.0
2018-03-05 10:50:00,13.7,13.72,13.7,13.71,45224.0,11.308,11.3245,11.308,11.3162,45224.0
2018-03-05 10:55:00,13.72,13.74,13.71,13.74,50400.0,11.3245,11.341,11.3162,11.341,50400.0
2018-03-05 11:00:00,13.73,13.78,13.73,13.77,93568.0,11.3327,11.374,11.3327,11.3657,93568.0
2018-03-05 11:05:00,13.77,13.81,13.76,13.79,100060.0,11.3657,11.3988,11.3575,11.3823,100060.0
2018-03-05 11:10:00,13.79,13.81,13.78,13.79,76788.0,11.3823,11.3988,11.374,11.3823,76788.0
2018-03-05 11:15:00,13.79,13.83,13.79,13.83,62408.0,11.3823,11.4153,11.3823,11.4153,62408.0
2018-03-05 11:20:00,13.83,13.85,13.81,13.83,113400.0,11.4153,11.4318,11.3988,11.4153,113400.0
2018-03-05 11:25:00,13.83,13.84,13.82,13.83,42160.0,11.4153,11.4235,11.407,11.4153,42160.0
2018-03-05 11:30:00,13.83,13.84,13.8,13.8,75076.0,11.4153,11.4235,11.3905,11.3905,75076.0
2018-03-05 11:35:00,13.8,13.86,13.8,13.86,175072.0,11.3905,11.44,11.3905,11.44,175072.0
2018-03-05 11:40:00,13.86,13.87,13.85,13.86,76288.0,11.44,11.4483,11.4318,11.44,76288.0
2018-03-05 11:45:00,13.86,13.88,13.83,13.83,61684.0,11.44,11.4565,11.4153,11.4153,61684.0
2018-03-05 11:50:00,13.83,13.84,13.81,13.82,72972.0,11.4153,11.4235,11.3988,11.407,72972.0
2018-03-05 11:55:00,13.82,13.84,13.81,13.84,64208.0,11.407,11.4235,11.3988,11.4235,64208.0
2018-03-05 12:00:00,13.84,13.87,13.84,13.87,119500.0,11.4235,11.4483,11.4235,11.4483,119500.0
2018-03-05 12:05:00,13.86,13.86,13.83,13.83,99408.0,11.44,11.44,11.4153,11.4153,99408.0
2018-03-05 12:10:00,13.83,13.85,13.81,13.83,272616.0,11.4153,11.4318,11.3988,11.4153,272616.0
2018-03-05 12:15:00,13.83,13.84,13.81,13.81,79100.0,11.4153,11.4235,11.3988,11.3988,79100.0
2018-03-05 12:20:00,13.81,13.82,13.8,13.8,56816.0,11.3988,11.407,11.3905,11.3905,56816.0
2018-03-05 12:25:00,13.8,13.83,13.8,13.83,31792.0,11.3905,11.4153,11.3905,11.4153,31792.0
2018-03-05 12:30:00,13.83,13.83,13.8,13.81,48644.0,11.4153,11.4153,11.3905,11.3988,48644.0
2018-03-05 12:35:00,13.81,13.83,13.8,13.83,93436.0,11.3988,11.4153,11.3905,11.4153,93436.0
2018-03-05 12:40:00,13.83,13.83,13.81,13.82,71336.0,11.4153,11.4153,11.3988,11.407,71336.0
2018-03-05 12:45:00,13.82,13.82,13.81,13.81,35536.0,11.407,11.407,11.3988,11.3988,35536.0
2018-03-05 12:50:00,13.81,13.83,13.81,13.83,45076.0,11.3988,11.4153,11.3988,11.4153,45076.0
2018-03-05 12:55:00,13.83,13.84,13.83,13.84,59000.0,11.4153,11.4235,11.4153,11.4235,59000.0
2018-03-05 13:00:00,13.84,13.86,13.83,13.85,47416.0,11.4235,11.44,11.4153,11.4318,47416.0
2018-03-05 13:05:00,13.85,13.86,13.84,13.85,17000.0,11.4318,11.44,11.4235,11.4318,17000.0
2018-03-05 13:10:00,13.85,13.88,13.85,13.88,31472.0,11.4318,11.4565,11.4318,11.4565,31472.0
2018-03-05 13:15:00,13.87,13.88,13.87,13.88,26800.0,11.4483,11.4565,11.4483,11.4565,26800.0
2018-03-05 13:20:00,13.88,13.9,13.88,13.89,47312.0,11.4565,11.473,11.4565,11.4648,47312.0
2018-03-05 13:25:00,13.89,13.9,13.87,13.88,92392.0,11.4648,11.473,11.4483,11.4565,92392.0
2018-03-05 13:30:00,13.88,13.88,13.83,13.84,41948.0,11.4565,11.4565,11.4153,11.4235,41948.0
2018-03-05 13:35:00,13.84,13.84,13.83,13.84,77168.0,11.4235,11.4235,11.4153,11.4235,77168.0
2018-03-05 13:40:00,13.84,13.86,13.83,13.84,71916.0,11.4235,11.44,11.4153,11.4235,71916.0
2018-03-05 13:45:00,13.84,13.85,13.8,13.82,121304.0,11.4235,11.4318,11.3905,11.407,121304.0
2018-03-05 13:50:00,13.81,13.82,13.8,13.82,85168.0,11.3988,11.407,11.3905,11.407,85168.0
2018-03-05 13:55:00,13.82,13.83,13.81,13.83,122932.0,11.407,11.4153,11.3988,11.4153,122932.0
2018-03-05 14:00:00,13.83,13.84,13.82,13.82,169784.0,11.4153,11.4235,11.407,11.407,169784.0
2018-03-05 14:05:00,13.82,13.82,13.79,13.79,104380.0,11.407,11.407,11.3823,11.3823,104380.0
2018-03-05 14:10:00,13.8,13.8,13.76,13.77,107280.0,11.3905,11.3905,11.3575,11.3657,107280.0
2018-03-05 14:15:00,13.77,13.78,13.73,13.73,81788.0,11.3657,11.374,11.3327,11.3327,81788.0
2018-03-05 14:20:00,13.74,13.76,13.74,13.75,91216.0,11.341,11.3575,11.341,11.3492,91216.0
2018-03-05 14:25:00,13.75,13.76,13.74,13.74,82644.0,11.3492,11.3575,11.341,11.341,82644.0
2018-03-05 14:30:00,13.74,13.77,13.74,13.77,95776.0,11.341,11.3657,11.341,11.3657,95776.0
2018-03-05 14:35:00,13.77,13.79,13.74,13.79,70896.0,11.3657,11.3823,11.341,11.3823,70896.0
2018-03-05 14:40:00,13.78,13.79,13.77,13.78,80348.0,11.374,11.3823,11.3657,11.374,80348.0
2018-03-05 14:45:00,13.78,13.78,13.77,13.78,75712.0,11.374,11.374,11.3657,11.374,75712.0
2018-03-05 14:50:00,13.78,13.78,13.77,13.77,51216.0,11.374,11.374,11.3657,11.3657,51216.0
2018-03-05 14:55:00,13.77,13.79,13.77,13.78,59420.0,11.3657,11.3823,11.3657,11.374,59420.0
2018-03-05 15:00:00,13.78,13.8,13.78,13.79,79020.0,11.374,11.3905,11.374,11.3823,79020.0
2018-03-05 15:05:00,13.8,13.81,13.77,13.77,88912.0,11.3905,11.3988,11.3657,11.3657,88912.0
2018-03-05 15:10:00,13.77,13.77,13.76,13.77,83756.0,11.3657,11.3657,11.3575,11.3657,83756.0
2018-03-05 15:15:00,13.77,13.78,13.76,13.78,82976.0,11.3657,11.374,11.3575,11.374,82976.0
2018-03-05 15:20:00,13.78,13.81,13.78,13.8,100608.0,11.374,11.3988,11.374,11.3905,100608.0
2018-03-05 15:25:00,13.8,13.8,13.77,13.77,86816.0,11.3905,11.3905,11.3657,11.3657,86816.0
2018-03-05 15:30:00,13.77,13.8,13.76,13.8,111848.0,11.3657,11.3905,11.3575,11.3905,111848.0
2018-03-05 15:35:00,13.8,13.81,13.79,13.8,92924.0,11.3905,11.3988,11.3823,11.3905,92924.0
2018-03-05 15:40:00,13.8,13.81,13.79,13.81,131744.0,11.3905,11.3988,11.3823,11.3988,131744.0
2018-03-05 15:45:00,13.81,13.81,13.78,13.78,198560.0,11.3988,11.3988,11.374,11.374,198560.0
2018-03-05 15:50:00,13.8,13.84,13.8,13.84,452300.0,11.3905,11.4235,11.3905,11.4235,452300.0
2018-03-05 15:55:00,13.84,13.85,13.81,13.82,927024.0,11.4235,11.4318,11.3988,11.407,927024.0
2018-03-06 09:30:00,14.02,14.09,13.99,13.99,449008.0,11.5721,11.6299,11.5473,11.5473,449008.0
2018-03-06 09:35:00,14.0,14.02,13.93,13.96,189624.0,11.5556,11.5721,11.4978,11.5226,189624.0
2018-03-06 09:40:00,13.96,14.0,13.96,13.98,100868.0,11.5226,11.5556,11.5226,11.5391,100868.0
2018-03-06 09:45:00,13.98,14.05,13.98,14.03,144392.0,11.5391,11.5969,11.5391,11.5803,144392.0
2018-03-06 09:50:00,14.04,14.1,14.04,14.09,164076.0,11.5886,11.6381,11.5886,11.6299,164076.0
2018-03-06 09:55:00,14.09,14.1,14.06,14.06,228364.0,11.6299,11.6381,11.6051,11.6051,228364.0
2018-03-06 10:00:00,14.07,14.08,13.97,13.99,135400.0,11.6134,11.6216,11.5308,11.5473,135400.0
2018-03-06 10:05:00,13.99,14.02,13.98,14.01,74592.0,11.5473,11.5721,11.5391,11.5638,74592.0
2018-03-06 10:10:00,14.01,14.05,14.0,14.04,131244.0,11.5638,11.5969,11.5556,11.5886,131244.0
2018-03-06 10:15:00,14.04,14.12,14.04,14.12,165388.0,11.5886,11.6546,11.5886,11.6546,165388.0
2018-03-06 10:20:00,14.12,14.18,14.11,14.15,119512.0,11.6546,11.7042,11.6464,11.6794,119512.0
2018-03-06 10:25:00,14.15,14.15,14.11,14.14,61104.0,11.6794,11.6794,11.6464,11.6711,61104.0
2018-03-06 10:30:00,14.14,14.18,14.13,14.14,131100.0,11.6711,11.7042,11.6629,11.6711,131100.0
2018-03-06 10:35:00,14.13,14.13,14.08,14.11,72856.0,11.6629,11.6629,11.6216,11.6464,72856.0
2018-03-06 10:40:00,14.11,14.13,14.11,14.12,79616.0,11.6464,11.6629,11.6464,11.6546,79616.0
2018-03-06 10:45:00,14.11,14.12,14.03,14.04,70164.0,11.6464,11.6546,11.5803,11.5886,70164.0
2018-03-06 10:50:00,14.04,14.06,14.02,14.02,72476.0,11.5886,11.6051,11.5721,11.5721,72476.0
2018-03-06 10:55:00,14.03,14.04,14.02,14.03,73984.0,11.5803,11.5886,11.5721,11.5803,73984.0
2018-03-06 11:00:00,14.03,14.08,14.03,14.06,79664.0,11.5803,11.6216,11.5803,11.6051,79664.0
2018-03-06 11:05:00,14.07,14.09,14.05,14.07,136688.0,11.6134,11.6299,11.5969,11.6134,136688.0
2018-03-06 11:10:00,14.07,14.07,14.05,14.06,165376.0,11.6134,11.6134,11.5969,11.6051,165376.0
2018-03-06 11:15:00,14.06,14.08,14.04,14.06,51544.0,11.6051,11.6216,11.5886,11.6051,51544.0
2018-03-06 11:20:00,14.06,14.09,14.05,14.05,116948.0,11.6051,11.6299,11.5969,11.5969,116948.0
2018-03-06 11:25:00,14.05,14.06,14.04,14.06,68552.0,11.5969,11.6051,11.5886,11.6051,68552.0
2018-03-06 11:30:00,14.06,14.09,14.06,14.06,87708.0,11.6051,11.6299,11.6051,11.6051,87708.0
2018-03-06 11:35:00,14.06,14.09,14.06,14.08,42312.0,11.6051,11.6299,11.6051,11.6216,42312.0
2018-03-06 11:40:00,14.08,14.1,14.06,14.08,62796.0,11.6216,11.6381,11.6051,11.6216,62796.0
2018-03-06 11:45:00,14.08,14.1,14.08,14.09,37548.0,11.6216,11.6381,11.6216,11.6299,37548.0
2018-03-06 11:50:00,14.09,14.1,14.09,14.09,52992.0,11.6299,11.6381,11.6299,11.6299,52992.0
2018-03-06 11:55:00,14.09,14.09,14.06,14.06,164428.0,11.6299,11.6299,11.6051,11.6051,164428.0
2018-03-06 12:00:00,14.06,14.08,14.05,14.06,58528.0,11.6051,11.6216,11.5969,11.6051,58528.0
2018-03-06 12:05:00,14.06,14.06,14.0,14.06,164180.0,11.6051,11.6051,11.5556,11.6051,164180.0
2018-03-06 12:10:00,14.06,14.09,14.06,14.09,48060.0,11.6051,11.6299,11.6051,11.6299,48060.0
2018-03-06 12:15:00,14.09,14.1,14.08,14.08,61896.0,11.6299,11.6381,11.6216,11.6216,61896.0
2018-03-06 12:20:00,14.09,14.09,14.06,14.06,36316.0,11.6299,11.6299,11.6051,11.6051,36316.0
2018-03-06 12:25:00,14.07,14.1,14.07,14.1,50216.0,11.6134,11.6381,11.6134,11.6381,50216.0
2018-03-06 12:30:00,14.1,14.12,14.1,14.11,32100.0,11.6381,11.6546,11.6381,11.6464,32100.0
2018-03-06 12:35:00,14.12,14.14,14.11,14.13,36652.0,11.6546,11.6711,11.6464,11.6629,36652.0
2018-03-06 12:40:00,14.13,14.17,14.12,14.17,73876.0,11.6629,11.6959,11.6546,11.6959,73876.0
2018-03-06 12:45:00,14.16,14.17,14.15,14.17,38700.0,11.6876,11.6959,11.6794,11.6959,38700.0
2018-03-06 12:50:00,14.18,14.19,14.14,14.14,54096.0,11.7042,11.7124,11.6711,11.6711,54096.0
2018-03-06 12:55:00,14.14,14.16,14.14,14.16,71184.0,11.6711,11.6876,11.6711,11.6876,71184.0
2018-03-06 13:00:00,14.16,14.19,14.16,14.17,49424.0,11.6876,11.7124,11.6876,11.6959,49424.0
2018-03-06 13:05:00,14.17,14.19,14.16,14.17,70324.0,11.6959,11.7124,11.6876,11.6959,70324.0
2018-03-06 13:10:00,14.16,14.18,14.16,14.16,49156.0,11.6876,11.7042,11.6876,11.6876,49156.0
2018-03-06 13:15:00,14.16,14.2,14.16,14.2,47860.0,11.6876,11.7207,11.6876,11.7207,47860.0
2018-03-06 13:20:00,14.2,14.22,14.19,14.22,46356.0,11.7207,11.7372,11.7124,11.7372,46356.0
2018-03-06 13:25:00,14.22,14.22,14.2,14.21,49376.0,11.7372,11.7372,11.7207,11.7289,49376.0
2018-03-06 13:30:00,14.21,14.22,14.19,14.19,64448.0,11.7289,11.7372,11.7124,11.7124,64448.0
2018-03-06 13:35:00,14.19,14.19,14.17,14.18,36224.0,11.7124,11.7124,11.6959,11.7042,36224.0
2018-03-06 13:40:00,14.18,14.19,14.18,14.18,24912.0,11.7042,11.7124,11.7042,11.7042,24912.0
2018-03-06 13:45:00,14.18,14.19,14.16,14.17,46720.0,11.7042,11.7124,11.6876,11.6959,46720.0
2018-03-06 13:50:00,14.17,14.19,14.17,14.18,26480.0,11.6959,11.7124,11.6959,11.7042,26480.0
2018-03-06 13:55:00,14.18,14.18,14.15,14.16,56256.0,11.7042,11.7042,11.6794,11.6876,56256.0
2018-03-06 14:00:00,14.17,14.17,14.15,14.15,64280.0,11.6959,11.6959,11.6794,11.6794,64280.0
2018-03-06 14:05:00,14.15,14.17,14.15,14.17,79084.0,11.6794,11.6959,11.6794,11.6959,79084.0
2018-03-06 14:10:00,14.17,14.17,14.14,14.14,54864.0,11.6959,11.6959,11.6711,11.6711,54864.0
2018-03-06 14:15:00,14.14,14.14,14.13,14.14,32156.0,11.6711,11.6711,11.6629,11.6711,32156.0
2018-03-06 14:20:00,14.15,14.16,14.14,14.16,39008.0,11.6794,11.6876,11.6711,11.6876,39008.0
2018-03-06 14:25:00,14.16,14.16,14.15,14.15,43816.0,11.6876,11.6876,11.6794,11.6794,43816.0
2018-03-06 14:30:00,14.15,14.17,14.15,14.17,48592.0,11.6794,11.6959,11.6794,11.6959,48592.0
2018-03-06 14:35:00,14.17,14.18,14.15,14.15,76224.0,11.6959,11.7042,11.6794,11.6794,76224.0
2018-03-06 14:40:00,14.16,14.16,14.13,14.15,72996.0,11.6876,11.6876,11.6629,11.6794,72996.0
2018-03-06 14:45:00,14.15,14.15,14.12,14.13,60656.0,11.6794,11.6794,11.6546,11.6629,60656.0
2018-03-06 14:50:00,14.13,14.14,14.12,14.12,51268.0,11.6629,11.6711,11.6546,11.6546,51268.0
2018-03-06 14:55:00,14.12,14.13,14.12,14.12,54112.0,11.6546,11.6629,11.6546,11.6546,54112.0
2018-03-06 15:00:00,14.12,14.15,14.12,14.14,66924.0,11.6546,11.6794,11.6546,11.6711,66924.0
2018-03-06 15:05:00,14.15,14.15,14.13,14.14,170976.0,11.6794,11.6794,11.6629,11.6711,170976.0
2018-03-06 15:10:00,14.13,14.13,14.1,14.1,53844.0,11.6629,11.6629,11.6381,11.6381,53844.0
2018-03-06 15:15:00,14.1,14.11,14.08,14.09,80904.0,11.6381,11.6464,11.6216,11.6299,80904.0
2018-03-06 15:20:00,14.09,14.1,14.08,14.08,141480.0,11.6299,11.6381,11.6216,11.6216,141480.0
2018-03-06 15:25:00,14.08,14.11,14.07,14.09,107140.0,11.6216,11.6464,11.6134,11.6299,107140.0
2018-03-06 15:30:00,14.09,14.13,14.09,14.12,91416.0,11.6299,11.6629,11.6299,11.6546,91416.0
2018-03-06 15:35:00,14.12,14.12,14.11,14.11,82368.0,11.6546,11.6546,11.6464,11.6464,82368.0
2018-03-06 15:40:00,14.11,14.12,14.1,14.1,139532.0,11.6464,11.6546,11.6381,11.6381,139532.0
2018-03-06 15:45:00,14.09,14.1,14.07,14.09,180276.0,11.6299,11.6381,11.6134,11.6299,180276.0
2018-03-06 15:50:00,14.08,14.11,14.08,14.09,234024.0,11.6216,11.6464,11.6216,11.6299,234024.0
2018-03-06 15:55:00,14.09,14.12,14.07,14.12,506196.0,11.6299,11.6546,11.6134,11.6546,506196.0
2018-03-07 09:30:00,14.03,14.09,13.99,14.03,134496.0,11.5803,11.6299,11.5473,11.5803,134496.0
2018-03-07 09:35:00,14.04,14.08,14.01,14.04,66132.0,11.5886,11.6216,11.5638,11.5886,66132.0
2018-03-07 09:40:00,14.04,14.06,14.01,14.02,139504.0,11.5886,11.6051,11.5638,11.5721,139504.0
2018-03-07 09:45:00,14.03,14.03,13.99,14.0,166288.0,11.5803,11.5803,11.5473,11.5556,166288.0
2018-03-07 09:50:00,13.99,14.04,13.99,14.01,74588.0,11.5473,11.5886,11.5473,11.5638,74588.0
2018-03-07 09:55:00,14.02,14.04,14.01,14.02,82456.0,11.5721,11.5886,11.5638,11.5721,82456.0
2018-03-07 10:00:00,14.02,14.03,14.01,14.01,46400.0,11.5721,11.5803,11.5638,11.5638,46400.0
2018-03-07 10:05:00,14.01,14.02,13.99,13.99,50472.0,11.5638,11.5721,11.5473,11.5473,50472.0
2018-03-07 10:10:00,14.0,14.02,13.97,13.97,72300.0,11.5556,11.5721,11.5308,11.5308,72300.0
2018-03-07 10:15:00,13.97,13.98,13.94,13.95,224760.0,11.5308,11.5391,11.5061,11.5143,224760.0
2018-03-07 10:20:00,13.95,14.02,13.95,14.02,74828.0,11.5143,11.5721,11.5143,11.5721,74828.0
2018-03-07 10:25:00,14.02,14.04,14.02,14.02,33800.0,11.5721,11.5886,11.5721,11.5721,33800.0
2018-03-07 10:30:00,14.02,14.04,14.01,14.04,50968.0,11.5721,11.5886,11.5638,11.5886,50968.0
2018-03-07 10:35:00,14.04,14.06,14.02,14.06,79796.0,11.5886,11.6051,11.5721,11.6051,79796.0
2018-03-07 10:40:00,14.06,14.09,14.06,14.06,95176.0,11.6051,11.6299,11.6051,11.6051,95176.0
2018-03-07 10:45:00,14.06,14.08,14.06,14.08,79996.0,11.6051,11.6216,11.6051,11.6216,79996.0
2018-03-07 10:50:00,14.08,14.09,14.05,14.06,54936.0,11.6216,11.6299,11.5969,11.6051,54936.0
2018-03-07 10:55:00,14.06,14.06,14.03,14.05,64000.0,11.6051,11.6051,11.5803,11.5969,64000.0
2018-03-07 11:00:00,14.05,14.08,14.05,14.05,69360.0,11.5969,11.6216,11.5969,11.5969,69360.0
2018-03-07 11:05:00,14.06,14.06,14.02,14.03,72200.0,11.6051,11.6051,11.5721,11.5803,72200.0
2018-03-07 11:10:00,14.03,14.04,14.02,14.04,77588.0,11.5803,11.5886,11.5721,11.5886,77588.0
2018-03-07 11:15:00,14.04,14.05,13.99,14.01,284144.0,11.5886,11.5969,11.5473,11.5638,284144.0
2018-03-07 11:20:00,14.0,14.01,13.99,14.01,44392.0,11.5556,11.5638,11.5473,11.5638,44392.0
2018-03-07 11:25:00,14.01,14.01,13.99,14.0,54400.0,11.5638,11.5638,11.5473,11.5556,54400.0
2018-03-07 11:30:00,14.01,14.03,13.99,14.01,89272.0,11.5638,11.5803,11.5473,11.5638,89272.0
2018-03-07 11:35:00,14.01,14.03,14.01,14.03,69624.0,11.5638,11.5803,11.5638,11.5803,69624.0
2018-03-07 11:40:00,14.03,14.07,14.03,14.05,90024.0,11.5803,11.6134,11.5803,11.5969,90024.0
2018-03-07 11:45:00,14.05,14.06,14.04,14.04,53628.0,11.5969,11.6051,11.5886,11.5886,53628.0
2018-03-07 11:50:00,14.04,14.04,14.03,14.03,56608.0,11.5886,11.5886,11.5803,11.5803,56608.0
2018-03-07 11:55:00,14.03,14.04,14.01,14.01,62408.0,11.5803,11.5886,11.5638,11.5638,62408.0
2018-03-07 12:00:00,14.01,14.02,13.98,13.98,33140.0,11.5638,11.5721,11.5391,11.5391,33140.0
2018-03-07 12:05:00,13.98,14.01,13.98,13.99,40700.0,11.5391,11.5638,11.5391,11.5473,40700.0
2018-03-07 12:10:00,13.99,13.99,13.96,13.98,48800.0,11.5473,11.5473,11.5226,11.5391,48800.0
2018-03-07 12:15:00,13.98,13.99,13.97,13.98,64504.0,11.5391,11.5473,11.5308,11.5391,64504.0
2018-03-07 12:20:00,13.99,13.99,13.97,13.97,44520.0,11.5473,11.5473,11.5308,11.5308,44520.0
2018-03-07 12:25:00,13.97,13.99,13.97,13.98,54604.0,11.5308,11.5473,11.5308,11.5391,54604.0
2018-03-07 12:30:00,13.98,14.01,13.97,14.01,193772.0,11.5391,11.5638,11.5308,11.5638,193772.0
2018-03-07 12:35:00,14.01,14.02,13.99,14.01,91984.0,11.5638,11.5721,11.5473,11.5638,91984.0
2018-03-07 12:40:00,14.01,14.02,13.99,14.01,37028.0,11.5638,11.5721,11.5473,11.5638,37028.0
2018-03-07 12:45:00,14.01,14.03,14.01,14.02,36748.0,11.5638,11.5803,11.5638,11.5721,36748.0
2018-03-07 12:50:00,14.02,14.02,13.99,13.99,39132.0,11.5721,11.5721,11.5473,11.5473,39132.0
2018-03-07 12:55:00,13.99,14.0,13.97,13.99,32400.0,11.5473,11.5556,11.5308,11.5473,32400.0
2018-03-07 13:00:00,13.99,13.99,13.96,13.97,51200.0,11.5473,11.5473,11.5226,11.5308,51200.0
2018-03-07 13:05:00,13.97,13.97,13.93,13.93,48000.0,11.5308,11.5308,11.4978,11.4978,48000.0
2018-03-07 13:10:00,13.94,13.94,13.92,13.93,49716.0,11.5061,11.5061,11.4896,11.4978,49716.0
2018-03-07 13:15:00,13.93,13.95,13.91,13.95,42200.0,11.4978,11.5143,11.4813,11.5143,42200.0
2018-03-07 13:20:00,13.94,13.98,13.94,13.98,39800.0,11.5061,11.5391,11.5061,11.5391,39800.0
2018-03-07 13:25:00,13.98,14.02,13.98,14.02,80288.0,11.5391,11.5721,11.5391,11.5721,80288.0
2018-03-07 13:30:00,14.03,14.03,14.0,14.0,102452.0,11.5803,11.5803,11.5556,11.5556,102452.0
2018-03-07 13:35:00,14.0,14.01,13.98,13.99,168656.0,11.5556,11.5638,11.5391,11.5473,168656.0
2018-03-07 13:40:00,13.99,14.0,13.97,13.98,43280.0,11.5473,11.5556,11.5308,11.5391,43280.0
2018-03-07 13:45:00,13.98,14.0,13.98,13.99,33072.0,11.5391,11.5556,11.5391,11.5473,33072.0
2018-03-07 13:50:00,13.99,14.02,13.99,14.02,27976.0,11.5473,11.5721,11.5473,11.5721,27976.0
2018-03-07 13:55:00,14.02,14.03,14.0,14.02,43244.0,11.5721,11.5803,11.5556,11.5721,43244.0
2018-03-07 14:00:00,14.02,14.03,14.0,14.02,41856.0,11.5721,11.5803,11.5556,11.5721,41856.0
2018-03-07 14:05:00,14.02,14.03,14.0,14.01,32592.0,11.5721,11.5803,11.5556,11.5638,32592.0
2018-03-07 14:10:00,14.01,14.05,14.01,14.04,87192.0,11.5638,11.5969,11.5638,11.5886,87192.0
2018-03-07 14:15:00,14.04,14.04,14.02,14.03,36160.0,11.5886,11.5886,11.5721,11.5803,36160.0
2018-03-07 14:20:00,14.03,14.04,14.02,14.03,50788.0,11.5803,11.5886,11.5721,11.5803,50788.0
2018-03-07 14:25:00,14.02,14.03,14.01,14.01,48496.0,11.5721,11.5803,11.5638,11.5638,48496.0
2018-03-07 14:30:00,14.02,14.05,14.01,14.05,23632.0,11.5721,11.5969,11.5638,11.5969,23632.0
2018-03-07 14:35:00,14.04,14.06,14.04,14.06,36296.0,11.5886,11.6051,11.5886,11.6051,36296.0
2018-03-07 14:40:00,14.06,14.1,14.06,14.1,119340.0,11.6051,11.6381,11.6051,11.6381,119340.0
2018-03-07 14:45:00,14.1,14.1,14.08,14.09,95588.0,11.6381,11.6381,11.6216,11.6299,95588.0
2018-03-07 14:50:00,14.09,14.1,14.07,14.08,89916.0,11.6299,11.6381,11.6134,11.6216,89916.0
2018-03-07 14:55:00,14.08,14.1,14.08,14.1,60408.0,11.6216,11.6381,11.6216,11.6381,60408.0
2018-03-07 15:00:00,14.11,14.14,14.1,14.13,92848.0,11.6464,11.6711,11.6381,11.6629,92848.0
2018-03-07 15:05:00,14.14,14.19,14.14,14.16,111164.0,11.6711,11.7124,11.6711,11.6876,111164.0
2018-03-07 15:10:00,14.15,14.16,14.13,14.13,102964.0,11.6794,11.6876,11.6629,11.6629,102964.0
2018-03-07 15:15:00,14.13,14.13,14.1,14.11,105600.0,11.6629,11.6629,11.6381,11.6464,105600.0
2018-03-07 15:20:00,14.11,14.12,14.1,14.12,79372.0,11.6464,11.6546,11.6381,11.6546,79372.0
2018-03-07 15:25:00,14.12,14.14,14.12,14.14,100692.0,11.6546,11.6711,11.6546,11.6711,100692.0
2018-03-07 15:30:00,14.14,14.17,14.13,14.16,135260.0,11.6711,11.6959,11.6629,11.6876,135260.0
2018-03-07 15:35:00,14.16,14.17,14.16,14.17,110052.0,11.6876,11.6959,11.6876,11.6959,110052.0
2018-03-07 15:40:00,14.17,14.17,14.16,14.17,118440.0,11.6959,11.6959,11.6876,11.6959,118440.0
2018-03-07 15:45:00,14.16,14.18,14.16,14.17,239892.0,11.6876,11.7042,11.6876,11.6959,239892.0
2018-03-07 15:50:00,14.17,14.17,14.14,14.14,273588.0,11.6959,11.6959,11.6711,11.6711,273588.0
2018-03-07 15:55:00,14.14,14.17,14.14,14.16,397268.0,11.6711,11.6959,11.6711,11.6876,397268.0
2018-03-08 09:30:00,14.19,14.22,14.16,14.22,81928.0,11.7124,11.7372,11.6876,11.7372,81928.0
2018-03-08 09:35:00,14.21,14.22,14.15,14.15,31600.0,11.7289,11.7372,11.6794,11.6794,31600.0
2018-03-08 09:40:00,14.15,14.16,14.14,14.15,25232.0,11.6794,11.6876,11.6711,11.6794,25232.0
2018-03-08 09:45:00,14.15,14.18,14.12,14.13,46952.0,11.6794,11.7042,11.6546,11.6629,46952.0
2018-03-08 09:50:00,14.13,14.17,14.12,14.17,57456.0,11.6629,11.6959,11.6546,11.6959,57456.0
2018-03-08 09:55:00,14.17,14.2,14.14,14.15,52952.0,11.6959,11.7207,11.6711,11.6794,52952.0
2018-03-08 10:00:00,14.14,14.15,14.1,14.1,28824.0,11.6711,11.6794,11.6381,11.6381,28824.0
2018-03-08 10:05:00,14.11,14.12,14.09,14.1,20032.0,11.6464,11.6546,11.6299,11.6381,20032.0
2018-03-08 10:10:00,14.11,14.15,14.1,14.15,24176.0,11.6464,11.6794,11.6381,11.6794,24176.0
2018-03-08 10:15:00,14.15,14.16,14.13,14.15,34740.0,11.6794,11.6876,11.6629,11.6794,34740.0
2018-03-08 10:20:00,14.15,14.18,14.15,14.17,52772.0,11.6794,11.7042,11.6794,11.6959,52772.0
2018-03-08 10:25:00,14.17,14.2,14.17,14.18,60388.0,11.6959,11.7207,11.6959,11.7042,60388.0
2018-03-08 10:30:00,14.18,14.19,14.18,14.19,21888.0,11.7042,11.7124,11.7042,11.7124,21888.0
2018-03-08 10:35:00,14.19,14.19,14.16,14.16,39436.0,11.7124,11.7124,11.6876,11.6876,39436.0
2018-03-08 10:40:00,14.16,14.21,14.16,14.21,40036.0,11.6876,11.7289,11.6876,11.7289,40036.0
2018-03-08 10:45:00,14.21,14.22,14.21,14.21,32024.0,11.7289,11.7372,11.7289,11.7289,32024.0
2018-03-08 10:50:00,14.21,14.21,14.18,14.18,76564.0,11.7289,11.7289,11.7042,11.7042,76564.0
2018-03-08 10:55:00,14.18,14.18,14.17,14.17,28996.0,11.7042,11.7042,11.6959,11.6959,28996.0
2018-03-08 11:00:00,14.17,14.19,14.17,14.18,43220.0,11.6959,11.7124,11.6959,11.7042,43220.0
2018-03-08 11:05:00,14.18,14.19,14.16,14.17,30144.0,11.7042,11.7124,11.6876,11.6959,30144.0
2018-03-08 11:10:00,14.17,14.19,14.17,14.18,62328.0,11.6959,11.7124,11.6959,11.7042,62328.0
2018-03-08 11:15:00,14.18,14.18,14.14,14.14,30380.0,11.7042,11.7042,11.6711,11.6711,30380.0
2018-03-08 11:20:00,14.15,14.15,14.13,14.13,22896.0,11.6794,11.6794,11.6629,11.6629,22896.0
2018-03-08 11:25:00,14.13,14.15,14.13,14.15,22068.0,11.6629,11.6794,11.6629,11.6794,22068.0
2018-03-08 11:30:00,14.15,14.15,14.12,14.12,33548.0,11.6794,11.6794,11.6546,11.6546,33548.0
2018-03-08 11:35:00,14.13,14.13,14.11,14.12,41728.0,11.6629,11.6629,11.6464,11.6546,41728.0
2018-03-08 11:40:00,14.11,14.14,14.11,14.13,356116.0,11.6464,11.6711,11.6464,11.6629,356116.0
2018-03-08 11:45:00,14.13,14.16,14.13,14.16,86696.0,11.6629,11.6876,11.6629,11.6876,86696.0
2018-03-08 11:50:00,14.15,14.17,14.14,14.17,32372.0,11.6794,11.6959,11.6711,11.6959,32372.0
2018-03-08 11:55:00,14.17,14.17,14.15,14.17,34616.0,11.6959,11.6959,11.6794,11.6959,34616.0
2018-03-08 12:00:00,14.18,14.18,14.16,14.18,44660.0,11.7042,11.7042,11.6876,11.7042,44660.0
2018-03-08 12:05:00,14.18,14.18,14.15,14.15,24860.0,11.7042,11.7042,11.6794,11.6794,24860.0
2018-03-08 12:10:00,14.15,14.15,14.13,14.15,26860.0,11.6794,11.6794,11.6629,11.6794,26860.0
2018-03-08 12:15:00,14.15,14.16,14.14,14.15,27840.0,11.6794,11.6876,11.6711,11.6794,27840.0
2018-03-08 12:20:00,14.15,14.15,14.12,14.12,39732.0,11.6794,11.6794,11.6546,11.6546,39732.0
2018-03-08 12:25:00,14.13,14.16,14.12,14.15,21600.0,11.6629,11.6876,11.6546,11.6794,21600.0
2018-03-08 12:30:00,14.15,14.15,14.12,14.12,36040.0,11.6794,11.6794,11.6546,11.6546,36040.0
2018-03-08 12:35:00,14.13,14.15,14.12,14.15,29200.0,11.6629,11.6794,11.6546,11.6794,29200.0
2018-03-08 12:40:00,14.15,14.17,14.14,14.17,22104.0,11.6794,11.6959,11.6711,11.6959,22104.0
2018-03-08 12:45:00,14.17,14.18,14.15,14.16,45148.0,11.6959,11.7042,11.6794,11.6876,45148.0
2018-03-08 12:50:00,14.16,14.17,14.13,14.13,27200.0,11.6876,11.6959,11.6629,11.6629,27200.0
2018-03-08 12:55:00,14.14,14.17,14.13,14.16,13216.0,11.6711,11.6959,11.6629,11.6876,13216.0
2018-03-08 13:00:00,14.16,14.17,14.13,14.14,58556.0,11.6876,11.6959,11.6629,11.6711,58556.0
2018-03-08 13:05:00,14.13,14.14,14.13,14.13,39672.0,11.6629,11.6711,11.6629,11.6629,39672.0
2018-03-08 13:10:00,14.14,14.14,14.13,14.13,33976.0,11.6711,11.6711,11.6629,11.6629,33976.0
2018-03-08 13:15:00,14.13,14.13,14.12,14.12,29700.0,11.6629,11.6629,11.6546,11.6546,29700.0
2018-03-08 13:20:00,14.12,14.12,14.1,14.1,24876.0,11.6546,11.6546,11.6381,11.6381,24876.0
2018-03-08 13:25:00,14.11,14.11,14.08,14.11,25504.0,11.6464,11.6464,11.6216,11.6464,25504.0
2018-03-08 13:30:00,14.1,14.1,14.09,14.1,33600.0,11.6381,11.6381,11.6299,11.6381,33600.0
2018-03-08 13:35:00,14.1,14.1,14.09,14.09,31052.0,11.6381,11.6381,11.6299,11.6299,31052.0
2018-03-08 13:40:00,14.09,14.1,14.09,14.09,28516.0,11.6299,11.6381,11.6299,11.6299,28516.0
2018-03-08 13:45:00,14.09,14.1,14.08,14.09,36388.0,11.6299,11.6381,11.6216,11.6299,36388.0
2018-03-08 13:50:00,14.09,14.09,14.08,14.09,37816.0,11.6299,11.6299,11.6216,11.6299,37816.0
2018-03-08 13:55:00,14.09,14.1,14.08,14.08,35768.0,11.6299,11.6381,11.6216,11.6216,35768.0
2018-03-08 14:00:00,14.08,14.09,14.07,14.08,29768.0,11.6216,11.6299,11.6134,11.6216,29768.0
2018-03-08 14:05:00,14.07,14.08,14.06,14.07,49416.0,11.6134,11.6216,11.6051,11.6134,49416.0
2018-03-08 14:10:00,14.07,14.09,14.07,14.09,29600.0,11.6134,11.6299,11.6134,11.6299,29600.0
2018-03-08 14:15:00,14.09,14.1,14.09,14.1,45608.0,11.6299,11.6381,11.6299,11.6381,45608.0
2018-03-08 14:20:00,14.1,14.1,14.08,14.09,59892.0,11.6381,11.6381,11.6216,11.6299,59892.0
2018-03-08 14:25:00,14.09,14.09,14.08,14.08,59084.0,11.6299,11.6299,11.6216,11.6216,59084.0
2018-03-08 14:30:00,14.08,14.1,14.06,14.1,35996.0,11.6216,11.6381,11.6051,11.6381,35996.0
2018-03-08 14:35:00,14.1,14.13,14.1,14.13,35520.0,11.6381,11.6629,11.6381,11.6629,35520.0
2018-03-08 14:40:00,14.13,14.13,14.12,14.13,41248.0,11.6629,11.6629,11.6546,11.6629,41248.0
2018-03-08 14:45:00,14.13,14.14,14.13,14.13,66540.0,11.6629,11.6711,11.6629,11.6629,66540.0
2018-03-08 14:50:00,14.13,14.14,14.11,14.11,118608.0,11.6629,11.6711,11.6464,11.6464,118608.0
2018-03-08 14:55:00,14.11,14.11,14.1,14.1,63288.0,11.6464,11.6464,11.6381,11.6381,63288.0
2018-03-08 15:00:00,14.1,14.12,14.1,14.12,155576.0,11.6381,11.6546,11.6381,11.6546,155576.0
2018-03-08 15:05:00,14.12,14.18,14.12,14.17,90168.0,11.6546,11.7042,11.6546,11.6959,90168.0
2018-03-08 15:10:00,14.17,14.17,14.14,14.15,82428.0,11.6959,11.6959,11.6711,11.6794,82428.0
2018-03-08 15:15:00,14.15,14.17,14.15,14.17,138636.0,11.6794,11.6959,11.6794,11.6959,138636.0
2018-03-08 15:20:00,14.17,14.18,14.16,14.16,63200.0,11.6959,11.7042,11.6876,11.6876,63200.0
2018-03-08 15:25:00,14.16,14.16,14.14,14.15,66304.0,11.6876,11.6876,11.6711,11.6794,66304.0
2018-03-08 15:30:00,14.15,14.15,14.12,14.13,188036.0,11.6794,11.6794,11.6546,11.6629,188036.0
2018-03-08 15:35:00,14.13,14.14,14.12,14.12,124340.0,11.6629,11.6711,11.6546,11.6546,124340.0
2018-03-08 15:40:00,14.12,14.13,14.1,14.11,98596.0,11.6546,11.6629,11.6381,11.6464,98596.0
2018-03-08 15:45:00,14.11,14.13,14.1,14.12,109084.0,11.6464,11.6629,11.6381,11.6546,109084.0
2018-03-08 15:50:00,14.12,14.13,14.11,14.12,348756.0,11.6546,11.6629,11.6464,11.6546,348756.0
2018-03-08 15:55:00,14.12,14.13,14.11,14.13,638648.0,11.6546,11.6629,11.6464,11.6629,638648.0
2018-03-09 09:30:00,14.22,14.23,14.19,14.23,128680.0,11.7372,11.7454,11.7124,11.7454,128680.0
2018-03-09 09:35:00,14.23,14.27,14.22,14.26,217124.0,11.7454,11.7784,11.7372,11.7702,217124.0
2018-03-09 09:40:00,14.26,14.28,14.24,14.25,180060.0,11.7702,11.7867,11.7537,11.7619,180060.0
2018-03-09 09:45:00,14.24,14.27,14.24,14.27,72392.0,11.7537,11.7784,11.7537,11.7784,72392.0
2018-03-09 09:50:00,14.26,14.31,14.26,14.3,182912.0,11.7702,11.8115,11.7702,11.8032,182912.0
2018-03-09 09:55:00,14.31,14.32,14.31,14.32,45304.0,11.8115,11.8197,11.8115,11.8197,45304.0
2018-03-09 10:00:00,14.32,14.35,14.31,14.33,40932.0,11.8197,11.8445,11.8115,11.828,40932.0
2018-03-09 10:05:00,14.33,14.33,14.31,14.31,62624.0,11.828,11.828,11.8115,11.8115,62624.0
2018-03-09 10:10:00,14.31,14.35,14.31,14.35,63856.0,11.8115,11.8445,11.8115,11.8445,63856.0
2018-03-09 10:15:00,14.35,14.36,14.34,14.34,80276.0,11.8445,11.8527,11.8362,11.8362,80276.0
2018-03-09 10:20:00,14.34,14.37,14.34,14.34,64768.0,11.8362,11.861,11.8362,11.8362,64768.0
2018-03-09 10:25:00,14.34,14.34,14.31,14.33,164208.0,11.8362,11.8362,11.8115,11.828,164208.0
2018-03-09 10:30:00,14.33,14.34,14.29,14.29,306692.0,11.828,11.8362,11.795,11.795,306692.0
2018-03-09 10:35:00,14.29,14.31,14.28,14.3,80932.0,11.795,11.8115,11.7867,11.8032,80932.0
2018-03-09 10:40:00,14.3,14.36,14.3,14.36,57880.0,11.8032,11.8527,11.8032,11.8527,57880.0
2018-03-09 10:45:00,14.36,14.37,14.35,14.37,53200.0,11.8527,11.861,11.8445,11.861,53200.0
2018-03-09 10:50:00,14.37,14.37,14.33,14.33,71348.0,11.861,11.861,11.828,11.828,71348.0
2018-03-09 10:55:00,14.33,14.34,14.33,14.33,52404.0,11.828,11.8362,11.828,11.828,52404.0
2018-03-09 11:00:00,14.33,14.34,14.3,14.31,107892.0,11.828,11.8362,11.8032,11.8115,107892.0
2018-03-09 11:05:00,14.31,14.32,14.31,14.31,63312.0,11.8115,11.8197,11.8115,11.8115,63312.0
2018-03-09 11:10:00,14.31,14.32,14.29,14.3,52940.0,11.8115,11.8197,11.795,11.8032,52940.0
2018-03-09 11:15:00,14.3,14.33,14.3,14.33,35256.0,11.8032,11.828,11.8032,11.828,35256.0
2018-03-09 11:20:00,14.33,14.34,14.33,14.34,54276.0,11.828,11.8362,11.828,11.8362,54276.0
2018-03-09 11:25:00,14.33,14.35,14.33,14.35,53660.0,11.828,11.8445,11.828,11.8445,53660.0
2018-03-09 11:30:00,14.35,14.35,14.34,14.35,65864.0,11.8445,11.8445,11.8362,11.8445,65864.0
2018-03-09 11:35:00,14.35,14.37,14.34,14.37,57508.0,11.8445,11.861,11.8362,11.861,57508.0
2018-03-09 11:40:00,14.37,14.37,14.34,14.37,56472.0,11.861,11.861,11.8362,11.861,56472.0
2018-03-09 11:45:00,14.37,14.37,14.35,14.37,37256.0,11.861,11.861,11.8445,11.861,37256.0
2018-03-09 11:50:00,14.37,14.38,14.36,14.37,55056.0,11.861,11.8692,11.8527,11.861,55056.0
2018-03-09 11:55:00,14.37,14.39,14.37,14.39,40496.0,11.861,11.8775,11.861,11.8775,40496.0
2018-03-09 12:00:00,14.39,14.4,14.38,14.4,96112.0,11.8775,11.8857,11.8692,11.8857,96112.0
2018-03-09 12:05:00,14.4,14.41,14.4,14.41,43956.0,11.8857,11.894,11.8857,11.894,43956.0
2018-03-09 12:10:00,14.41,14.41,14.38,14.38,87520.0,11.894,11.894,11.8692,11.8692,87520.0
2018-03-09 12:15:00,14.38,14.38,14.37,14.38,48864.0,11.8692,11.8692,11.861,11.8692,48864.0
2018-03-09 12:20:00,14.38,14.38,14.36,14.37,66852.0,11.8692,11.8692,11.8527,11.861,66852.0
2018-03-09 12:25:00,14.37,14.38,14.37,14.37,142544.0,11.861,11.8692,11.861,11.861,142544.0
2018-03-09 12:30:00,14.37,14.38,14.36,14.36,71244.0,11.861,11.8692,11.8527,11.8527,71244.0
2018-03-09 12:35:00,14.36,14.38,14.36,14.38,44920.0,11.8527,11.8692,11.8527,11.8692,44920.0
2018-03-09 12:40:00,14.38,14.38,14.36,14.37,74044.0,11.8692,11.8692,11.8527,11.861,74044.0
2018-03-09 12:45:00,14.37,14.38,14.36,14.38,34556.0,11.861,11.8692,11.8527,11.8692,34556.0
2018-03-09 12:50:00,14.38,14.38,14.37,14.37,35044.0,11.8692,11.8692,11.861,11.861,35044.0
2018-03-09 12:55:00,14.37,14.38,14.37,14.38,36280.0,11.861,11.8692,11.861,11.8692,36280.0
2018-03-09 13:00:00,14.38,14.38,14.36,14.37,74356.0,11.8692,11.8692,11.8527,11.861,74356.0
2018-03-09 13:05:00,14.37,14.37,14.35,14.35,35680.0,11.861,11.861,11.8445,11.8445,35680.0
2018-03-09 13:10:00,14.35,14.37,14.35,14.36,80460.0,11.8445,11.861,11.8445,11.8527,80460.0
2018-03-09 13:15:00,14.36,14.37,14.34,14.36,52860.0,11.8527,11.861,11.8362,11.8527,52860.0
2018-03-09 13:20:00,14.36,14.37,14.36,14.36,47564.0,11.8527,11.861,11.8527,11.8527,47564.0
2018-03-09 13:25:00,14.36,14.37,14.35,14.35,42800.0,11.8527,11.861,11.8445,11.8445,42800.0
2018-03-09 13:30:00,14.35,14.36,14.35,14.36,40540.0,11.8445,11.8527,11.8445,11.8527,40540.0
2018-03-09 13:35:00,14.36,14.38,14.36,14.37,65716.0,11.8527,11.8692,11.8527,11.861,65716.0
2018-03-09 13:40:00,14.37,14.37,14.36,14.37,49200.0,11.861,11.861,11.8527,11.861,49200.0
2018-03-09 13:45:00,14.37,14.37,14.36,14.36,51944.0,11.861,11.861,11.8527,11.8527,51944.0
2018-03-09 13:50:00,14.37,14.38,14.36,14.37,65116.0,11.861,11.8692,11.8527,11.861,65116.0
2018-03-09 13:55:00,14.37,14.37,14.36,14.36,70812.0,11.861,11.861,11.8527,11.8527,70812.0
2018-03-09 14:00:00,14.36,14.36,14.35,14.36,62632.0,11.8527,11.8527,11.8445,11.8527,62632.0
2018-03-09 14:05:00,14.36,14.36,14.34,14.35,52976.0,11.8527,11.8527,11.8362,11.8445,52976.0
2018-03-09 14:10:00,14.35,14.36,14.34,14.35,65996.0,11.8445,11.8527,11.8362,11.8445,65996.0
2018-03-09 14:15:00,14.35,14.37,14.35,14.37,77824.0,11.8445,11.861,11.8445,11.861,77824.0
2018-03-09 14:20:00,14.37,14.37,14.34,14.35,72412.0,11.861,11.861,11.8362,11.8445,72412.0
2018-03-09 14:25:00,14.35,14.35,14.33,14.35,82096.0,11.8445,11.8445,11.828,11.8445,82096.0
2018-03-09 14:30:00,14.35,14.37,14.35,14.37,70272.0,11.8445,11.861,11.8445,11.861,70272.0
2018-03-09 14:35:00,14.37,14.39,14.37,14.38,78848.0,11.861,11.8775,11.861,11.8692,78848.0
2018-03-09 14:40:00,14.38,14.39,14.37,14.38,58468.0,11.8692,11.8775,11.861,11.8692,58468.0
2018-03-09 14:45:00,14.38,14.38,14.36,14.36,92160.0,11.8692,11.8692,11.8527,11.8527,92160.0
2018-03-09 14:50:00,14.36,14.37,14.35,14.37,81416.0,11.8527,11.861,11.8445,11.861,81416.0
2018-03-09 14:55:00,14.37,14.38,14.36,14.38,65712.0,11.861,11.8692,11.8527,11.8692,65712.0
2018-03-09 15:00:00,14.38,14.4,14.38,14.4,128552.0,11.8692,11.8857,11.8692,11.8857,128552.0
2018-03-09 15:05:00,14.4,14.4,14.37,14.38,171984.0,11.8857,11.8857,11.861,11.8692,171984.0
2018-03-09 15:10:00,14.38,14.39,14.38,14.39,66804.0,11.8692,11.8775,11.8692,11.8775,66804.0
2018-03-09 15:15:00,14.39,14.39,14.38,14.38,88268.0,11.8775,11.8775,11.8692,11.8692,88268.0
2018-03-09 15:20:00,14.38,14.38,14.37,14.38,69788.0,11.8692,11.8692,11.861,11.8692,69788.0
2018-03-09 15:25:00,14.38,14.38,14.38,14.38,173764.0,11.8692,11.8692,11.8692,11.8692,173764.0
2018-03-09 15:30:00,14.38,14.4,14.38,14.4,147324.0,11.8692,11.8857,11.8692,11.8857,147324.0
2018-03-09 15:35:00,14.4,14.42,14.4,14.42,112456.0,11.8857,11.9023,11.8857,11.9023,112456.0
2018-03-09 15:40:00,14.41,14.44,14.41,14.43,140920.0,11.894,11.9188,11.894,11.9105,140920.0
2018-03-09 15:45:00,14.43,14.44,14.42,14.44,230820.0,11.9105,11.9188,11.9023,11.9188,230820.0
2018-03-09 15:50:00,14.44,14.48,14.44,14.47,393260.0,11.9188,11.9518,11.9188,11.9435,393260.0
2018-03-09 15:55:00,14.47,14.5,14.47,14.49,1092604.0,11.9435,11.9683,11.9435,11.96,1092604.0
2018-03-12 09:30:00,14.47,14.5,14.39,14.39,108052.0,11.9435,11.9683,11.8775,11.8775,108052.0
2018-03-12 09:35:00,14.4,14.44,14.39,14.42,48844.0,11.8857,11.9188,11.8775,11.9023,48844.0
2018-03-12 09:40:00,14.43,14.48,14.43,14.48,66360.0,11.9105,11.9518,11.9105,11.9518,66360.0
2018-03-12 09:45:00,14.49,14.5,14.48,14.5,40400.0,11.96,11.9683,11.9518,11.9683,40400.0
2018-03-12 09:50:00,14.49,14.49,14.46,14.49,59984.0,11.96,11.96,11.9353,11.96,59984.0
2018-03-12 09:55:00,14.48,14.49,14.47,14.49,25200.0,11.9518,11.96,11.9435,11.96,25200.0
2018-03-12 10:00:00,14.49,14.5,14.47,14.47,31548.0,11.96,11.9683,11.9435,11.9435,31548.0
2018-03-12 10:05:00,14.47,14.48,14.46,14.46,56728.0,11.9435,11.9518,11.9353,11.9353,56728.0
2018-03-12 10:10:00,14.46,14.49,14.46,14.47,47380.0,11.9353,11.96,11.9353,11.9435,47380.0
2018-03-12 10:15:00,14.47,14.48,14.47,14.48,45496.0,11.9435,11.9518,11.9435,11.9518,45496.0
2018-03-12 10:20:00,14.49,14.49,14.47,14.47,21200.0,11.96,11.96,11.9435,11.9435,21200.0
2018-03-12 10:25:00,14.47,14.48,14.46,14.47,47536.0,11.9435,11.9518,11.9353,11.9435,47536.0
2018-03-12 10:30:00,14.46,14.46,14.44,14.44,46840.0,11.9353,11.9353,11.9188,11.9188,46840.0
2018-03-12 10:35:00,14.44,14.45,14.43,14.43,47100.0,11.9188,11.927,11.9105,11.9105,47100.0
2018-03-12 10:40:00,14.44,14.45,14.42,14.45,59500.0,11.9188,11.927,11.9023,11.927,59500.0
2018-03-12 10:45:00,14.45,14.47,14.45,14.45,53916.0,11.927,11.9435,11.927,11.927,53916.0
2018-03-12 10:50:00,14.46,14.47,14.43,14.45,67184.0,11.9353,11.9435,11.9105,11.927,67184.0
2018-03-12 10:55:00,14.45,14.45,14.42,14.42,80400.0,11.927,11.927,11.9023,11.9023,80400.0
2018-03-12 11:00:00,14.43,14.45,14.43,14.45,59944.0,11.9105,11.927,11.9105,11.927,59944.0
2018-03-12 11:05:00,14.45,14.47,14.44,14.47,56044.0,11.927,11.9435,11.9188,11.9435,56044.0
2018-03-12 11:10:00,14.47,14.47,14.45,14.45,27948.0,11.9435,11.9435,11.927,11.927,27948.0
2018-03-12 11:15:00,14.45,14.47,14.45,14.47,46912.0,11.927,11.9435,11.927,11.9435,46912.0
2018-03-12 11:20:00,14.47,14.47,14.46,14.46,42404.0,11.9435,11.9435,11.9353,11.9353,42404.0
2018-03-12 11:25:00,14.46,14.46,14.43,14.44,98432.0,11.9353,11.9353,11.9105,11.9188,98432.0
2018-03-12 11:30:00,14.44,14.44,14.42,14.44,73740.0,11.9188,11.9188,11.9023,11.9188,73740.0
2018-03-12 11:35:00,14.44,14.44,14.4,14.4,62248.0,11.9188,11.9188,11.8857,11.8857,62248.0
2018-03-12 11:40:00,14.41,14.43,14.39,14.4,99296.0,11.894,11.9105,11.8775,11.8857,99296.0
2018-03-12 11:45:00,14.4,14.41,14.39,14.39,38400.0,11.8857,11.894,11.8775,11.8775,38400.0
2018-03-12 11:50:00,14.38,14.4,14.38,14.4,62076.0,11.8692,11.8857,11.8692,11.8857,62076.0
2018-03-12 11:55:00,14.4,14.41,14.39,14.4,44176.0,11.8857,11.894,11.8775,11.8857,44176.0
2018-03-12 12:00:00,14.4,14.42,14.4,14.42,59868.0,11.8857,11.9023,11.8857,11.9023,59868.0
2018-03-12 12:05:00,14.42,14.42,14.39,14.39,68612.0,11.9023,11.9023,11.8775,11.8775,68612.0
2018-03-12 12:10:00,14.4,14.43,14.39,14.43,52696.0,11.8857,11.9105,11.8775,11.9105,52696.0
2018-03-12 12:15:00,14.43,14.43,14.41,14.42,29280.0,11.9105,11.9105,11.894,11.9023,29280.0
2018-03-12 12:20:00,14.42,14.45,14.42,14.44,39600.0,11.9023,11.927,11.9023,11.9188,39600.0
2018-03-12 12:25:00,14.44,14.45,14.43,14.43,34400.0,11.9188,11.927,11.9105,11.9105,34400.0
2018-03-12 12:30:00,14.44,14.45,14.43,14.44,33600.0,11.9188,11.927,11.9105,11.9188,33600.0
2018-03-12 12:35:00,14.44,14.44,14.39,14.39,39988.0,11.9188,11.9188,11.8775,11.8775,39988.0
2018-03-12 12:40:00,14.4,14.41,14.4,14.41,35480.0,11.8857,11.894,11.8857,11.894,35480.0
2018-03-12 12:45:00,14.41,14.41,14.39,14.41,33600.0,11.894,11.894,11.8775,11.894,33600.0
2018-03-12 12:50:00,14.41,14.43,14.41,14.43,28956.0,11.894,11.9105,11.894,11.9105,28956.0
2018-03-12 12:55:00,14.43,14.43,14.4,14.4,32800.0,11.9105,11.9105,11.8857,11.8857,32800.0
2018-03-12 13:00:00,14.4,14.42,14.4,14.4,44636.0,11.8857,11.9023,11.8857,11.8857,44636.0
2018-03-12 13:05:00,14.4,14.41,14.39,14.4,26760.0,11.8857,11.894,11.8775,11.8857,26760.0
2018-03-12 13:10:00,14.4,14.42,14.4,14.42,26728.0,11.8857,11.9023,11.8857,11.9023,26728.0
2018-03-12 13:15:00,14.42,14.42,14.41,14.42,26428.0,11.9023,11.9023,11.894,11.9023,26428.0
2018-03-12 13:20:00,14.42,14.42,14.42,14.42,16436.0,11.9023,11.9023,11.9023,11.9023,16436.0
2018-03-12 13:25:00,14.42,14.43,14.42,14.42,15368.0,11.9023,11.9105,11.9023,11.9023,15368.0
2018-03-12 13:30:00,14.42,14.44,14.4,14.44,41136.0,11.9023,11.9188,11.8857,11.9188,41136.0
2018-03-12 13:35:00,14.43,14.45,14.43,14.45,49520.0,11.9105,11.927,11.9105,11.927,49520.0
2018-03-12 13:40:00,14.45,14.48,14.45,14.48,53388.0,11.927,11.9518,11.927,11.9518,53388.0
2018-03-12 13:45:00,14.48,14.51,14.48,14.49,84736.0,11.9518,11.9765,11.9518,11.96,84736.0
2018-03-12 13:50:00,14.49,14.49,14.47,14.47,38472.0,11.96,11.96,11.9435,11.9435,38472.0
2018-03-12 13:55:00,14.47,14.49,14.47,14.47,30304.0,11.9435,11.96,11.9435,11.9435,30304.0
2018-03-12 14:00:00,14.48,14.49,14.46,14.47,53936.0,11.9518,11.96,11.9353,11.9435,53936.0
2018-03-12 14:05:00,14.46,14.47,14.45,14.46,35960.0,11.9353,11.9435,11.927,11.9353,35960.0
2018-03-12 14:10:00,14.45,14.46,14.45,14.46,31172.0,11.927,11.9353,11.927,11.9353,31172.0
2018-03-12 14:15:00,14.46,14.46,14.45,14.46,32468.0,11.9353,11.9353,11.927,11.9353,32468.0
2018-03-12 14:20:00,14.47,14.47,14.45,14.47,35172.0,11.9435,11.9435,11.927,11.9435,35172.0
2018-03-12 14:25:00,14.47,14.49,14.47,14.48,40172.0,11.9435,11.96,11.9435,11.9518,40172.0
2018-03-12 14:30:00,14.48,14.49,14.47,14.47,34444.0,11.9518,11.96,11.9435,11.9435,34444.0
2018-03-12 14:35:00,14.48,14.48,14.47,14.47,30732.0,11.9518,11.9518,11.9435,11.9435,30732.0
2018-03-12 14:40:00,14.47,14.47,14.45,14.46,39600.0,11.9435,11.9435,11.927,11.9353,39600.0
2018-03-12 14:45:00,14.46,14.47,14.45,14.46,49032.0,11.9353,11.9435,11.927,11.9353,49032.0
2018-03-12 14:50:00,14.46,14.48,14.46,14.46,55584.0,11.9353,11.9518,11.9353,11.9353,55584.0
2018-03-12 14:55:00,14.47,14.48,14.46,14.47,41900.0,11.9435,11.9518,11.9353,11.9435,41900.0
2018-03-12 15:00:00,14.47,14.48,14.46,14.47,49500.0,11.9435,11.9518,11.9353,11.9435,49500.0
2018-03-12 15:05:00,14.47,14.49,14.46,14.48,68664.0,11.9435,11.96,11.9353,11.9518,68664.0
2018-03-12 15:10:00,14.48,14.48,14.47,14.47,36800.0,11.9518,11.9518,11.9435,11.9435,36800.0
2018-03-12 15:15:00,14.47,14.47,14.46,14.46,23996.0,11.9435,11.9435,11.9353,11.9353,23996.0
2018-03-12 15:20:00,14.46,14.47,14.46,14.47,31440.0,11.9353,11.9435,11.9353,11.9435,31440.0
2018-03-12 15:25:00,14.46,14.49,14.46,14.49,55168.0,11.9353,11.96,11.9353,11.96,55168.0
2018-03-12 15:30:00,14.49,14.5,14.49,14.49,74392.0,11.96,11.9683,11.96,11.96,74392.0
2018-03-12 15:35:00,14.49,14.5,14.48,14.48,77180.0,11.96,11.9683,11.9518,11.9518,77180.0
2018-03-12 15:40:00,14.48,14.5,14.48,14.5,123288.0,11.9518,11.9683,11.9518,11.9683,123288.0
2018-03-12 15:45:00,14.5,14.53,14.49,14.51,263124.0,11.9683,11.993,11.96,11.9765,263124.0
2018-03-12 15:50:00,14.51,14.51,14.46,14.46,369192.0,11.9765,11.9765,11.9353,11.9353,369192.0
2018-03-12 15:55:00,14.46,14.48,14.45,14.46,762912.0,11.9353,11.9518,11.927,11.9353,762912.0
2018-03-13 09:30:00,14.55,14.62,14.53,14.54,82428.0,12.0096,12.0673,11.993,12.0013,82428.0
2018-03-13 09:35:00,14.54,14.57,14.53,14.56,9300.0,12.0013,12.0261,11.993,12.0178,9300.0
2018-03-13 09:40:00,14.56,14.6,14.56,14.58,29600.0,12.0178,12.0508,12.0178,12.0343,29600.0
2018-03-13 09:45:00,14.58,14.59,14.55,14.55,27876.0,12.0343,12.0426,12.0096,12.0096,27876.0
2018-03-13 09:50:00,14.55,14.56,14.54,14.54,24080.0,12.0096,12.0178,12.0013,12.0013,24080.0
2018-03-13 09:55:00,14.54,14.56,14.52,14.53,24608.0,12.0013,12.0178,11.9848,11.993,24608.0
2018-03-13 10:00:00,14.54,14.54,14.5,14.52,76972.0,12.0013,12.0013,11.9683,11.9848,76972.0
2018-03-13 10:05:00,14.51,14.52,14.49,14.51,101636.0,11.9765,11.9848,11.96,11.9765,101636.0
2018-03-13 10:10:00,14.51,14.51,14.47,14.48,52504.0,11.9765,11.9765,11.9435,11.9518,52504.0
2018-03-13 10:15:00,14.48,14.51,14.48,14.5,63276.0,11.9518,11.9765,11.9518,11.9683,63276.0
2018-03-13 10:20:00,14.51,14.55,14.5,14.55,75056.0,11.9765,12.0096,11.9683,12.0096,75056.0
2018-03-13 10:25:00,14.55,14.56,14.53,14.53,26476.0,12.0096,12.0178,11.993,11.993,26476.0
2018-03-13 10:30:00,14.54,14.56,14.53,14.55,20820.0,12.0013,12.0178,11.993,12.0096,20820.0
2018-03-13 10:35:00,14.55,14.55,14.48,14.5,123324.0,12.0096,12.0096,11.9518,11.9683,123324.0
2018-03-13 10:40:00,14.5,14.52,14.49,14.51,32576.0,11.9683,11.9848,11.96,11.9765,32576.0
2018-03-13 10:45:00,14.5,14.53,14.5,14.53,21176.0,11.9683,11.993,11.9683,11.993,21176.0
2018-03-13 10:50:00,14.53,14.54,14.53,14.54,32960.0,11.993,12.0013,11.993,12.0013,32960.0
2018-03-13 10:55:00,14.54,14.55,14.5,14.51,65848.0,12.0013,12.0096,11.9683,11.9765,65848.0
2018-03-13 11:00:00,14.51,14.51,14.48,14.49,45604.0,11.9765,11.9765,11.9518,11.96,45604.0
2018-03-13 11:05:00,14.49,14.5,14.47,14.47,41220.0,11.96,11.9683,11.9435,11.9435,41220.0
2018-03-13 11:10:00,14.48,14.49,14.47,14.47,58124.0,11.9518,11.96,11.9435,11.9435,58124.0
2018-03-13 11:15:00,14.47,14.5,14.47,14.49,36876.0,11.9435,11.9683,11.9435,11.96,36876.0
2018-03-13 11:20:00,14.5,14.52,14.49,14.5,28340.0,11.9683,11.9848,11.96,11.9683,28340.0
2018-03-13 11:25:00,14.49,14.5,14.47,14.5,36100.0,11.96,11.9683,11.9435,11.9683,36100.0
2018-03-13 11:30:00,14.51,14.53,14.51,14.52,45912.0,11.9765,11.993,11.9765,11.9848,45912.0
2018-03-13 11:35:00,14.52,14.52,14.49,14.52,49732.0,11.9848,11.9848,11.96,11.9848,49732.0
2018-03-13 11:40:00,14.52,14.53,14.51,14.51,91104.0,11.9848,11.993,11.9765,11.9765,91104.0
2018-03-13 11:45:00,14.51,14.53,14.51,14.53,51916.0,11.9765,11.993,11.9765,11.993,51916.0
2018-03-13 11:50:00,14.53,14.53,14.51,14.51,31224.0,11.993,11.993,11.9765,11.9765,31224.0
2018-03-13 11:55:00,14.51,14.52,14.49,14.5,45592.0,11.9765,11.9848,11.96,11.9683,45592.0
2018-03-13 12:00:00,14.5,14.51,14.47,14.48,65036.0,11.9683,11.9765,11.9435,11.9518,65036.0
2018-03-13 12:05:00,14.47,14.48,14.45,14.47,57684.0,11.9435,11.9518,11.927,11.9435,57684.0
2018-03-13 12:10:00,14.46,14.47,14.44,14.45,48656.0,11.9353,11.9435,11.9188,11.927,48656.0
2018-03-13 12:15:00,14.46,14.48,14.46,14.47,41624.0,11.9353,11.9518,11.9353,11.9435,41624.0
2018-03-13 12:20:00,14.47,14.49,14.47,14.49,23196.0,11.9435,11.96,11.9435,11.96,23196.0
2018-03-13 12:25:00,14.49,14.5,14.49,14.5,36700.0,11.96,11.9683,11.96,11.9683,36700.0
2018-03-13 12:30:00,14.5,14.51,14.5,14.51,33252.0,11.9683,11.9765,11.9683,11.9765,33252.0
2018-03-13 12:35:00,14.51,14.53,14.49,14.53,29660.0,11.9765,11.993,11.96,11.993,29660.0
2018-03-13 12:40:00,14.54,14.56,14.53,14.56,50432.0,12.0013,12.0178,11.993,12.0178,50432.0
2018-03-13 12:45:00,14.56,14.56,14.53,14.54,37616.0,12.0178,12.0178,11.993,12.0013,37616.0
2018-03-13 12:50:00,14.55,14.56,14.55,14.56,34220.0,12.0096,12.0178,12.0096,12.0178,34220.0
2018-03-13 12:55:00,14.56,14.56,14.54,14.55,27200.0,12.0178,12.0178,12.0013,12.0096,27200.0
2018-03-13 13:00:00,14.55,14.56,14.54,14.55,38640.0,12.0096,12.0178,12.0013,12.0096,38640.0
2018-03-13 13:05:00,14.55,14.55,14.54,14.55,22920.0,12.0096,12.0096,12.0013,12.0096,22920.0
2018-03-13 13:10:00,14.55,14.56,14.54,14.54,46720.0,12.0096,12.0178,12.0013,12.0013,46720.0
2018-03-13 13:15:00,14.54,14.54,14.52,14.52,39584.0,12.0013,12.0013,11.9848,11.9848,39584.0
2018-03-13 13:20:00,14.52,14.52,14.49,14.51,21600.0,11.9848,11.9848,11.96,11.9765,21600.0
2018-03-13 13:25:00,14.51,14.51,14.5,14.5,22288.0,11.9765,11.9765,11.9683,11.9683,22288.0
2018-03-13 13:30:00,14.5,14.51,14.49,14.5,29596.0,11.9683,11.9765,11.96,11.9683,29596.0
2018-03-13 13:35:00,14.5,14.52,14.5,14.52,21576.0,11.9683,11.9848,11.9683,11.9848,21576.0
2018-03-13 13:40:00,14.52,14.52,14.49,14.49,39280.0,11.9848,11.9848,11.96,11.96,39280.0
2018-03-13 13:45:00,14.49,14.49,14.48,14.49,43828.0,11.96,11.96,11.9518,11.96,43828.0
2018-03-13 13:50:00,14.49,14.5,14.49,14.49,44048.0,11.96,11.9683,11.96,11.96,44048.0
2018-03-13 13:55:00,14.49,14.49,14.48,14.49,37400.0,11.96,11.96,11.9518,11.96,37400.0
2018-03-13 14:00:00,14.49,14.5,14.49,14.49,34200.0,11.96,11.9683,11.96,11.96,34200.0
2018-03-13 14:05:00,14.49,14.49,14.47,14.48,39452.0,11.96,11.96,11.9435,11.9518,39452.0
2018-03-13 14:10:00,14.47,14.48,14.45,14.45,46972.0,11.9435,11.9518,11.927,11.927,46972.0
2018-03-13 14:15:00,14.45,14.47,14.45,14.47,35476.0,11.927,11.9435,11.927,11.9435,35476.0
2018-03-13 14:20:00,14.47,14.47,14.45,14.45,43780.0,11.9435,11.9435,11.927,11.927,43780.0
2018-03-13 14:25:00,14.45,14.47,14.45,14.47,70040.0,11.927,11.9435,11.927,11.9435,70040.0
2018-03-13 14:30:00,14.47,14.5,14.46,14.5,32944.0,11.9435,11.9683,11.9353,11.9683,32944.0
2018-03-13 14:35:00,14.5,14.5,14.48,14.49,66008.0,11.9683,11.9683,11.9518,11.96,66008.0
2018-03-13 14:40:00,14.49,14.49,14.47,14.47,41132.0,11.96,11.96,11.9435,11.9435,41132.0
2018-03-13 14:45:00,14.47,14.49,14.47,14.47,44008.0,11.9435,11.96,11.9435,11.9435,44008.0
2018-03-13 14:50:00,14.48,14.48,14.46,14.47,32936.0,11.9518,11.9518,11.9353,11.9435,32936.0
2018-03-13 14:55:00,14.46,14.46,14.45,14.46,41124.0,11.9353,11.9353,11.927,11.9353,41124.0
2018-03-13 15:00:00,14.46,14.47,14.43,14.43,63704.0,11.9353,11.9435,11.9105,11.9105,63704.0
2018-03-13 15:05:00,14.43,14.45,14.43,14.45,47388.0,11.9105,11.927,11.9105,11.927,47388.0
2018-03-13 15:10:00,14.45,14.46,14.44,14.45,82148.0,11.927,11.9353,11.9188,11.927,82148.0
2018-03-13 15:15:00,14.45,14.46,14.44,14.45,62972.0,11.927,11.9353,11.9188,11.927,62972.0
2018-03-13 15:20:00,14.45,14.45,14.43,14.44,63972.0,11.927,11.927,11.9105,11.9188,63972.0
2018-03-13 15:25:00,14.44,14.45,14.43,14.44,61408.0,11.9188,11.927,11.9105,11.9188,61408.0
2018-03-13 15:30:00,14.44,14.46,14.44,14.44,65744.0,11.9188,11.9353,11.9188,11.9188,65744.0
2018-03-13 15:35:00,14.44,14.47,14.43,14.44,95792.0,11.9188,11.9435,11.9105,11.9188,95792.0
2018-03-13 15:40:00,14.44,14.45,14.43,14.45,119700.0,11.9188,11.927,11.9105,11.927,119700.0
2018-03-13 15:45:00,14.44,14.44,14.4,14.4,126952.0,11.9188,11.9188,11.8857,11.8857,126952.0
2018-03-13 15:50:00,14.4,14.45,14.4,14.44,196404.0,11.8857,11.927,11.8857,11.9188,196404.0
2018-03-13 15:55:00,14.44,14.46,14.43,14.44,310112.0,11.9188,11.9353,11.9105,11.9188,310112.0
2018-03-14 09:30:00,14.54,14.56,14.46,14.46,71952.0,12.0013,12.0178,11.9353,11.9353,71952.0
2018-03-14 09:35:00,14.45,14.46,14.42,14.42,41228.0,11.927,11.9353,11.9023,11.9023,41228.0
2018-03-14 09:40:00,14.42,14.47,14.41,14.46,18800.0,11.9023,11.9435,11.894,11.9353,18800.0
2018-03-14 09:45:00,14.45,14.46,14.45,14.45,13544.0,11.927,11.9353,11.927,11.927,13544.0
2018-03-14 09:50:00,14.46,14.49,14.45,14.47,27920.0,11.9353,11.96,11.927,11.9435,27920.0
2018-03-14 09:55:00,14.48,14.49,14.47,14.47,20672.0,11.9518,11.96,11.9435,11.9435,20672.0
2018-03-14 10:00:00,14.49,14.52,14.47,14.52,34296.0,11.96,11.9848,11.9435,11.9848,34296.0
2018-03-14 10:05:00,14.52,14.53,14.5,14.51,31728.0,11.9848,11.993,11.9683,11.9765,31728.0
2018-03-14 10:10:00,14.51,14.53,14.49,14.49,19656.0,11.9765,11.993,11.96,11.96,19656.0
2018-03-14 10:15:00,14.49,14.51,14.49,14.51,33740.0,11.96,11.9765,11.96,11.9765,33740.0
2018-03-14 10:20:00,14.51,14.54,14.51,14.53,31864.0,11.9765,12.0013,11.9765,11.993,31864.0
2018-03-14 10:25:00,14.54,14.55,14.5,14.51,37252.0,12.0013,12.0096,11.9683,11.9765,37252.0
2018-03-14 10:30:00,14.5,14.51,14.48,14.49,59164.0,11.9683,11.9765,11.9518,11.96,59164.0
2018-03-14 10:35:00,14.48,14.49,14.47,14.48,25880.0,11.9518,11.96,11.9435,11.9518,25880.0
2018-03-14 10:40:00,14.49,14.49,14.47,14.49,18600.0,11.96,11.96,11.9435,11.96,18600.0
2018-03-14 10:45:00,14.49,14.52,14.49,14.5,32288.0,11.96,11.9848,11.96,11.9683,32288.0
2018-03-14 10:50:00,14.49,14.51,14.49,14.5,20972.0,11.96,11.9765,11.96,11.9683,20972.0
2018-03-14 10:55:00,14.5,14.5,14.48,14.49,21216.0,11.9683,11.9683,11.9518,11.96,21216.0
2018-03-14 11:00:00,14.49,14.5,14.47,14.48,63096.0,11.96,11.9683,11.9435,11.9518,63096.0
2018-03-14 11:05:00,14.48,14.49,14.46,14.49,19260.0,11.9518,11.96,11.9353,11.96,19260.0
2018-03-14 11:10:00,14.49,14.49,14.47,14.48,14700.0,11.96,11.96,11.9435,11.9518,14700.0
2018-03-14 11:15:00,14.47,14.49,14.47,14.47,44264.0,11.9435,11.96,11.9435,11.9435,44264.0
2018-03-14 11:20:00,14.47,14.47,14.46,14.47,16000.0,11.9435,11.9435,11.9353,11.9435,16000.0
2018-03-14 11:25:00,14.47,14.47,14.45,14.45,31304.0,11.9435,11.9435,11.927,11.927,31304.0
2018-03-14 11:30:00,14.45,14.47,14.44,14.47,15440.0,11.927,11.9435,11.9188,11.9435,15440.0
2018-03-14 11:35:00,14.46,14.46,14.4,14.4,39524.0,11.9353,11.9353,11.8857,11.8857,39524.0
2018-03-14 11:40:00,14.4,14.41,14.39,14.41,10512.0,11.8857,11.894,11.8775,11.894,10512.0
2018-03-14 11:45:00,14.41,14.42,14.4,14.4,19788.0,11.894,11.9023,11.8857,11.8857,19788.0
2018-03-14 11:50:00,14.41,14.44,14.41,14.43,26000.0,11.894,11.9188,11.894,11.9105,26000.0
2018-03-14 11:55:00,14.43,14.44,14.41,14.42,20800.0,11.9105,11.9188,11.894,11.9023,20800.0
2018-03-14 12:00:00,14.43,14.43,14.4,14.41,26092.0,11.9105,11.9105,11.8857,11.894,26092.0
2018-03-14 12:05:00,14.42,14.42,14.39,14.4,20764.0,11.9023,11.9023,11.8775,11.8857,20764.0
2018-03-14 12:10:00,14.4,14.4,14.39,14.4,21256.0,11.8857,11.8857,11.8775,11.8857,21256.0
2018-03-14 12:15:00,14.42,14.43,14.41,14.42,7740.0,11.9023,11.9105,11.894,11.9023,7740.0
2018-03-14 12:20:00,14.43,14.44,14.42,14.43,32632.0,11.9105,11.9188,11.9023,11.9105,32632.0
2018-03-14 12:25:00,14.42,14.43,14.42,14.43,17644.0,11.9023,11.9105,11.9023,11.9105,17644.0
2018-03-14 12:30:00,14.43,14.43,14.41,14.43,19064.0,11.9105,11.9105,11.894,11.9105,19064.0
2018-03-14 12:35:00,14.43,14.46,14.43,14.44,26396.0,11.9105,11.9353,11.9105,11.9188,26396.0
2018-03-14 12:40:00,14.44,14.47,14.43,14.47,51580.0,11.9188,11.9435,11.9105,11.9435,51580.0
2018-03-14 12:45:00,14.46,14.47,14.45,14.46,39428.0,11.9353,11.9435,11.927,11.9353,39428.0
2018-03-14 12:50:00,14.47,14.47,14.45,14.46,26792.0,11.9435,11.9435,11.927,11.9353,26792.0
2018-03-14 12:55:00,14.46,14.46,14.44,14.45,13200.0,11.9353,11.9353,11.9188,11.927,13200.0
2018-03-14 13:00:00,14.45,14.45,14.41,14.42,17200.0,11.927,11.927,11.894,11.9023,17200.0
2018-03-14 13:05:00,14.42,14.42,14.4,14.4,26184.0,11.9023,11.9023,11.8857,11.8857,26184.0
2018-03-14 13:10:00,14.4,14.41,14.38,14.38,58708.0,11.8857,11.894,11.8692,11.8692,58708.0
2018-03-14 13:15:00,14.38,14.38,14.37,14.38,231428.0,11.8692,11.8692,11.861,11.8692,231428.0
2018-03-14 13:20:00,14.38,14.43,14.37,14.42,286480.0,11.8692,11.9105,11.861,11.9023,286480.0
2018-03-14 13:25:00,14.42,14.42,14.4,14.4,28012.0,11.9023,11.9023,11.8857,11.8857,28012.0
2018-03-14 13:30:00,14.41,14.45,14.4,14.44,31292.0,11.894,11.927,11.8857,11.9188,31292.0
2018-03-14 13:35:00,14.44,14.45,14.44,14.44,30568.0,11.9188,11.927,11.9188,11.9188,30568.0
2018-03-14 13:40:00,14.44,14.45,14.44,14.45,30820.0,11.9188,11.927,11.9188,11.927,30820.0
2018-03-14 13:45:00,14.45,14.47,14.45,14.47,47244.0,11.927,11.9435,11.927,11.9435,47244.0
2018-03-14 13:50:00,14.47,14.49,14.46,14.48,62820.0,11.9435,11.96,11.9353,11.9518,62820.0
2018-03-14 13:55:00,14.48,14.48,14.46,14.46,34496.0,11.9518,11.9518,11.9353,11.9353,34496.0
2018-03-14 14:00:00,14.46,14.46,14.43,14.43,48224.0,11.9353,11.9353,11.9105,11.9105,48224.0
2018-03-14 14:05:00,14.43,14.46,14.43,14.46,33956.0,11.9105,11.9353,11.9105,11.9353,33956.0
2018-03-14 14:10:00,14.45,14.47,14.44,14.46,35032.0,11.927,11.9435,11.9188,11.9353,35032.0
2018-03-14 14:15:00,14.46,14.47,14.44,14.44,49044.0,11.9353,11.9435,11.9188,11.9188,49044.0
2018-03-14 14:20:00,14.43,14.44,14.42,14.42,81628.0,11.9105,11.9188,11.9023,11.9023,81628.0
2018-03-14 14:25:00,14.42,14.43,14.41,14.42,41840.0,11.9023,11.9105,11.894,11.9023,41840.0
2018-03-14 14:30:00,14.42,14.43,14.42,14.43,30244.0,11.9023,11.9105,11.9023,11.9105,30244.0
2018-03-14 14:35:00,14.43,14.43,14.37,14.37,64848.0,11.9105,11.9105,11.861,11.861,64848.0
2018-03-14 14:40:00,14.37,14.38,14.36,14.36,55980.0,11.861,11.8692,11.8527,11.8527,55980.0
2018-03-14 14:45:00,14.36,14.38,14.35,14.38,48252.0,11.8527,11.8692,11.8445,11.8692,48252.0
2018-03-14 14:50:00,14.38,14.4,14.38,14.4,31592.0,11.8692,11.8857,11.8692,11.8857,31592.0
2018-03-14 14:55:00,14.4,14.43,14.4,14.42,55276.0,11.8857,11.9105,11.8857,11.9023,55276.0
2018-03-14 15:00:00,14.42,14.42,14.38,14.39,82532.0,11.9023,11.9023,11.8692,11.8775,82532.0
2018-03-14 15:05:00,14.38,14.4,14.36,14.36,65264.0,11.8692,11.8857,11.8527,11.8527,65264.0
2018-03-14 15:10:00,14.37,14.37,14.34,14.35,188264.0,11.861,11.861,11.8362,11.8445,188264.0
2018-03-14 15:15:00,14.35,14.39,14.35,14.37,83844.0,11.8445,11.8775,11.8445,11.861,83844.0
2018-03-14 15:20:00,14.37,14.37,14.34,14.36,87288.0,11.861,11.861,11.8362,11.8527,87288.0
2018-03-14 15:25:00,14.36,14.36,14.34,14.34,111556.0,11.8527,11.8527,11.8362,11.8362,111556.0
2018-03-14 15:30:00,14.34,14.35,14.33,14.33,138316.0,11.8362,11.8445,11.828,11.828,138316.0
2018-03-14 15:35:00,14.33,14.36,14.33,14.35,62292.0,11.828,11.8527,11.828,11.8445,62292.0
2018-03-14 15:40:00,14.35,14.36,14.33,14.34,84924.0,11.8445,11.8527,11.828,11.8362,84924.0
2018-03-14 15:45:00,14.34,14.35,14.34,14.35,110176.0,11.8362,11.8445,11.8362,11.8445,110176.0
2018-03-14 15:50:00,14.35,14.35,14.33,14.35,131744.0,11.8445,11.8445,11.828,11.8445,131744.0
2018-03-14 15:55:00,14.35,14.35,14.33,14.35,288924.0,11.8445,11.8445,11.828,11.8445,288924.0
2018-03-15 09:30:00,14.36,14.42,14.33,14.4,239516.0,11.8527,11.9023,11.828,11.8857,239516.0
2018-03-15 09:35:00,14.41,14.44,14.4,14.43,54780.0,11.894,11.9188,11.8857,11.9105,54780.0
2018-03-15 09:40:00,14.42,14.42,14.38,14.4,230172.0,11.9023,11.9023,11.8692,11.8857,230172.0
2018-03-15 09:45:00,14.4,14.43,14.38,14.41,639908.0,11.8857,11.9105,11.8692,11.894,639908.0
2018-03-15 09:50:00,14.41,14.43,14.4,14.41,111760.0,11.894,11.9105,11.8857,11.894,111760.0
2018-03-15 09:55:00,14.42,14.42,14.4,14.4,20800.0,11.9023,11.9023,11.8857,11.8857,20800.0
2018-03-15 10:00:00,14.41,14.42,14.39,14.39,200748.0,11.894,11.9023,11.8775,11.8775,200748.0
2018-03-15 10:05:00,14.39,14.4,14.39,14.4,35468.0,11.8775,11.8857,11.8775,11.8857,35468.0
2018-03-15 10:10:00,14.4,14.41,14.39,14.39,31004.0,11.8857,11.894,11.8775,11.8775,31004.0
2018-03-15 10:15:00,14.4,14.42,14.39,14.41,21608.0,11.8857,11.9023,11.8775,11.894,21608.0
2018-03-15 10:20:00,14.4,14.41,14.37,14.39,72192.0,11.8857,11.894,11.861,11.8775,72192.0
2018-03-15 10:25:00,14.4,14.44,14.4,14.43,139096.0,11.8857,11.9188,11.8857,11.9105,139096.0
2018-03-15 10:30:00,14.43,14.45,14.42,14.42,25176.0,11.9105,11.927,11.9023,11.9023,25176.0
2018-03-15 10:35:00,14.41,14.41,14.4,14.41,47372.0,11.894,11.894,11.8857,11.894,47372.0
2018-03-15 10:40:00,14.41,14.44,14.41,14.42,25612.0,11.894,11.9188,11.894,11.9023,25612.0
2018-03-15 10:45:00,14.43,14.45,14.42,14.44,43008.0,11.9105,11.927,11.9023,11.9188,43008.0
2018-03-15 10:50:00,14.43,14.44,14.43,14.43,11780.0,11.9105,11.9188,11.9105,11.9105,11780.0
2018-03-15 10:55:00,14.43,14.46,14.43,14.45,37596.0,11.9105,11.9353,11.9105,11.927,37596.0
2018-03-15 11:00:00,14.45,14.49,14.44,14.48,44080.0,11.927,11.96,11.9188,11.9518,44080.0
2018-03-15 11:05:00,14.48,14.49,14.48,14.49,29600.0,11.9518,11.96,11.9518,11.96,29600.0
2018-03-15 11:10:00,14.49,14.5,14.48,14.49,30256.0,11.96,11.9683,11.9518,11.96,30256.0
2018-03-15 11:15:00,14.49,14.52,14.49,14.51,47236.0,11.96,11.9848,11.96,11.9765,47236.0
2018-03-15 11:20:00,14.51,14.54,14.51,14.54,91080.0,11.9765,12.0013,11.9765,12.0013,91080.0
2018-03-15 11:25:00,14.54,14.6,14.53,14.59,241528.0,12.0013,12.0508,11.993,12.0426,241528.0
2018-03-15 11:30:00,14.59,14.59,14.53,14.53,81656.0,12.0426,12.0426,11.993,11.993,81656.0
2018-03-15 11:35:00,14.52,14.53,14.5,14.51,35696.0,11.9848,11.993,11.9683,11.9765,35696.0
2018-03-15 11:40:00,14.52,14.52,14.49,14.5,31424.0,11.9848,11.9848,11.96,11.9683,31424.0
2018-03-15 11:45:00,14.51,14.53,14.51,14.51,46088.0,11.9765,11.993,11.9765,11.9765,46088.0
2018-03-15 11:50:00,14.5,14.51,14.49,14.49,29496.0,11.9683,11.9765,11.96,11.96,29496.0
2018-03-15 11:55:00,14.49,14.51,14.48,14.51,29936.0,11.96,11.9765,11.9518,11.9765,29936.0
2018-03-15 12:00:00,14.51,14.51,14.47,14.47,29236.0,11.9765,11.9765,11.9435,11.9435,29236.0
2018-03-15 12:05:00,14.47,14.49,14.46,14.46,37300.0,11.9435,11.96,11.9353,11.9353,37300.0
2018-03-15 12:10:00,14.46,14.46,14.45,14.46,13940.0,11.9353,11.9353,11.927,11.9353,13940.0
2018-03-15 12:15:00,14.46,14.46,14.44,14.45,34280.0,11.9353,11.9353,11.9188,11.927,34280.0
2018-03-15 12:20:00,14.45,14.46,14.44,14.44,30144.0,11.927,11.9353,11.9188,11.9188,30144.0
2018-03-15 12:25:00,14.44,14.46,14.44,14.45,35712.0,11.9188,11.9353,11.9188,11.927,35712.0
2018-03-15 12:30:00,14.44,14.45,14.42,14.43,41756.0,11.9188,11.927,11.9023,11.9105,41756.0
2018-03-15 12:35:00,14.44,14.44,14.43,14.43,15552.0,11.9188,11.9188,11.9105,11.9105,15552.0
2018-03-15 12:40:00,14.43,14.44,14.43,14.43,15620.0,11.9105,11.9188,11.9105,11.9105,15620.0
2018-03-15 12:45:00,14.43,14.44,14.42,14.42,40976.0,11.9105,11.9188,11.9023,11.9023,40976.0
2018-03-15 12:50:00,14.42,14.44,14.42,14.42,17240.0,11.9023,11.9188,11.9023,11.9023,17240.0
2018-03-15 12:55:00,14.43,14.43,14.4,14.42,64104.0,11.9105,11.9105,11.8857,11.9023,64104.0
2018-03-15 13:00:00,14.42,14.44,14.42,14.43,18320.0,11.9023,11.9188,11.9023,11.9105,18320.0
2018-03-15 13:05:00,14.43,14.45,14.43,14.44,20336.0,11.9105,11.927,11.9105,11.9188,20336.0
2018-03-15 13:10:00,14.45,14.45,14.42,14.42,17260.0,11.927,11.927,11.9023,11.9023,17260.0
2018-03-15 13:15:00,14.42,14.42,14.39,14.4,26520.0,11.9023,11.9023,11.8775,11.8857,26520.0
2018-03-15 13:20:00,14.4,14.41,14.37,14.38,78096.0,11.8857,11.894,11.861,11.8692,78096.0
2018-03-15 13:25:00,14.38,14.4,14.38,14.39,30720.0,11.8692,11.8857,11.8692,11.8775,30720.0
2018-03-15 13:30:00,14.4,14.42,14.4,14.4,24108.0,11.8857,11.9023,11.8857,11.8857,24108.0
2018-03-15 13:35:00,14.4,14.41,14.39,14.4,20800.0,11.8857,11.894,11.8775,11.8857,20800.0
2018-03-15 13:40:00,14.4,14.4,14.38,14.39,29216.0,11.8857,11.8857,11.8692,11.8775,29216.0
2018-03-15 13:45:00,14.39,14.39,14.37,14.39,41584.0,11.8775,11.8775,11.861,11.8775,41584.0
2018-03-15 13:50:00,14.39,14.39,14.38,14.39,23096.0,11.8775,11.8775,11.8692,11.8775,23096.0
2018-03-15 13:55:00,14.39,14.4,14.38,14.38,51220.0,11.8775,11.8857,11.8692,11.8692,51220.0
2018-03-15 14:00:00,14.38,14.4,14.37,14.38,119896.0,11.8692,11.8857,11.861,11.8692,119896.0
2018-03-15 14:05:00,14.39,14.4,14.38,14.4,39980.0,11.8775,11.8857,11.8692,11.8857,39980.0
2018-03-15 14:10:00,14.4,14.4,14.38,14.38,33200.0,11.8857,11.8857,11.8692,11.8692,33200.0
2018-03-15 14:15:00,14.39,14.4,14.38,14.39,37552.0,11.8775,11.8857,11.8692,11.8775,37552.0
2018-03-15 14:20:00,14.39,14.4,14.39,14.4,37148.0,11.8775,11.8857,11.8775,11.8857,37148.0
2018-03-15 14:25:00,14.4,14.4,14.37,14.38,99412.0,11.8857,11.8857,11.861,11.8692,99412.0
2018-03-15 14:30:00,14.38,14.38,14.35,14.36,89796.0,11.8692,11.8692,11.8445,11.8527,89796.0
2018-03-15 14:35:00,14.36,14.39,14.35,14.39,269632.0,11.8527,11.8775,11.8445,11.8775,269632.0
2018-03-15 14:40:00,14.38,14.38,14.37,14.37,118024.0,11.8692,11.8692,11.861,11.861,118024.0
2018-03-15 14:45:00,14.37,14.4,14.36,14.4,272784.0,11.861,11.8857,11.8527,11.8857,272784.0
2018-03-15 14:50:00,14.4,14.4,14.39,14.4,49128.0,11.8857,11.8857,11.8775,11.8857,49128.0
2018-03-15 14:55:00,14.4,14.43,14.4,14.43,84804.0,11.8857,11.9105,11.8857,11.9105,84804.0
2018-03-15 15:00:00,14.43,14.44,14.42,14.43,84580.0,11.9105,11.9188,11.9023,11.9105,84580.0
2018-03-15 15:05:00,14.43,14.44,14.41,14.43,96560.0,11.9105,11.9188,11.894,11.9105,96560.0
2018-03-15 15:10:00,14.43,14.44,14.4,14.41,432248.0,11.9105,11.9188,11.8857,11.894,432248.0
2018-03-15 15:15:00,14.41,14.41,14.39,14.4,242108.0,11.894,11.894,11.8775,11.8857,242108.0
2018-03-15 15:20:00,14.4,14.44,14.4,14.44,128952.0,11.8857,11.9188,11.8857,11.9188,128952.0
2018-03-15 15:25:00,14.44,14.44,14.42,14.44,97516.0,11.9188,11.9188,11.9023,11.9188,97516.0
2018-03-15 15:30:00,14.44,14.46,14.44,14.44,128132.0,11.9188,11.9353,11.9188,11.9188,128132.0
2018-03-15 15:35:00,14.45,14.45,14.43,14.45,127600.0,11.927,11.927,11.9105,11.927,127600.0
2018-03-15 15:40:00,14.45,14.45,14.44,14.44,125672.0,11.927,11.927,11.9188,11.9188,125672.0
2018-03-15 15:45:00,14.44,14.46,14.44,14.45,180008.0,11.9188,11.9353,11.9188,11.927,180008.0
2018-03-15 15:50:00,14.44,14.44,14.4,14.42,297740.0,11.9188,11.9188,11.8857,11.9023,297740.0
2018-03-15 15:55:00,14.42,14.42,14.4,14.4,769864.0,11.9023,11.9023,11.8857,11.8857,769864.0
2018-03-16 09:30:00,14.45,14.46,14.41,14.42,1062760.0,11.927,11.9353,11.894,11.9023,1062760.0
2018-03-16 09:35:00,14.43,14.45,14.38,14.38,65764.0,11.9105,11.927,11.8692,11.8692,65764.0
2018-03-16 09:40:00,14.39,14.47,14.39,14.47,60044.0,11.8775,11.9435,11.8775,11.9435,60044.0
2018-03-16 09:45:00,14.47,14.5,14.46,14.49,187572.0,11.9435,11.9683,11.9353,11.96,187572.0
2018-03-16 09:50:00,14.49,14.52,14.49,14.52,79908.0,11.96,11.9848,11.96,11.9848,79908.0
2018-03-16 09:55:00,14.52,14.58,14.52,14.57,160088.0,11.9848,12.0343,11.9848,12.0261,160088.0
2018-03-16 10:00:00,14.56,14.58,14.54,14.56,148032.0,12.0178,12.0343,12.0013,12.0178,148032.0
2018-03-16 10:05:00,14.56,14.56,14.48,14.49,78776.0,12.0178,12.0178,11.9518,11.96,78776.0
2018-03-16 10:10:00,14.49,14.49,14.47,14.49,65784.0,11.96,11.96,11.9435,11.96,65784.0
2018-03-16 10:15:00,14.48,14.52,14.48,14.51,66340.0,11.9518,11.9848,11.9518,11.9765,66340.0
2018-03-16 10:20:00,14.51,14.54,14.51,14.53,21600.0,11.9765,12.0013,11.9765,11.993,21600.0
2018-03-16 10:25:00,14.52,14.53,14.51,14.52,30260.0,11.9848,11.993,11.9765,11.9848,30260.0
2018-03-16 10:30:00,14.52,14.52,14.5,14.51,43732.0,11.9848,11.9848,11.9683,11.9765,43732.0
2018-03-16 10:35:00,14.51,14.53,14.51,14.52,20996.0,11.9765,11.993,11.9765,11.9848,20996.0
2018-03-16 10:40:00,14.52,14.52,14.49,14.49,52864.0,11.9848,11.9848,11.96,11.96,52864.0
2018-03-16 10:45:00,14.49,14.51,14.49,14.5,70472.0,11.96,11.9765,11.96,11.9683,70472.0
2018-03-16 10:50:00,14.5,14.55,14.5,14.55,75444.0,11.9683,12.0096,11.9683,12.0096,75444.0
2018-03-16 10:55:00,14.55,14.59,14.54,14.58,49196.0,12.0096,12.0426,12.0013,12.0343,49196.0
2018-03-16 11:00:00,14.58,14.64,14.58,14.63,176740.0,12.0343,12.0838,12.0343,12.0756,176740.0
2018-03-16 11:05:00,14.63,14.64,14.62,14.63,39172.0,12.0756,12.0838,12.0673,12.0756,39172.0
2018-03-16 11:10:00,14.63,14.64,14.61,14.64,50384.0,12.0756,12.0838,12.0591,12.0838,50384.0
2018-03-16 11:15:00,14.63,14.66,14.63,14.65,63816.0,12.0756,12.1003,12.0756,12.0921,63816.0
2018-03-16 11:20:00,14.64,14.64,14.62,14.62,246544.0,12.0838,12.0838,12.0673,12.0673,246544.0
2018-03-16 11:25:00,14.62,14.68,14.62,14.67,50784.0,12.0673,12.1169,12.0673,12.1086,50784.0
2018-03-16 11:30:00,14.67,14.68,14.66,14.67,30348.0,12.1086,12.1169,12.1003,12.1086,30348.0
2018-03-16 11:35:00,14.68,14.68,14.67,14.68,47180.0,12.1169,12.1169,12.1086,12.1169,47180.0
2018-03-16 11:40:00,14.68,14.69,14.66,14.68,117876.0,12.1169,12.1251,12.1003,12.1169,117876.0
2018-03-16 11:45:00,14.68,14.68,14.65,14.65,55788.0,12.1169,12.1169,12.0921,12.0921,55788.0
2018-03-16 11:50:00,14.65,14.65,14.63,14.63,39324.0,12.0921,12.0921,12.0756,12.0756,39324.0
2018-03-16 11:55:00,14.62,14.63,14.6,14.61,24348.0,12.0673,12.0756,12.0508,12.0591,24348.0
2018-03-16 12:00:00,14.61,14.61,14.58,14.59,36040.0,12.0591,12.0591,12.0343,12.0426,36040.0
2018-03-16 12:05:00,14.59,14.59,14.57,14.58,40608.0,12.0426,12.0426,12.0261,12.0343,40608.0
2018-03-16 12:10:00,14.58,14.59,14.56,14.58,33132.0,12.0343,12.0426,12.0178,12.0343,33132.0
2018-03-16 12:15:00,14.59,14.59,14.57,14.57,37396.0,12.0426,12.0426,12.0261,12.0261,37396.0
2018-03-16 12:20:00,14.57,14.6,14.56,14.59,91560.0,12.0261,12.0508,12.0178,12.0426,91560.0
2018-03-16 12:25:00,14.59,14.62,14.59,14.6,18448.0,12.0426,12.0673,12.0426,12.0508,18448.0
2018-03-16 12:30:00,14.6,14.63,14.6,14.62,67216.0,12.0508,12.0756,12.0508,12.0673,67216.0
2018-03-16 12:35:00,14.62,14.63,14.62,14.62,33160.0,12.0673,12.0756,12.0673,12.0673,33160.0
2018-03-16 12:40:00,14.61,14.62,14.6,14.62,67384.0,12.0591,12.0673,12.0508,12.0673,67384.0
2018-03-16 12:45:00,14.62,14.63,14.61,14.62,186432.0,12.0673,12.0756,12.0591,12.0673,186432.0
2018-03-16 12:50:00,14.62,14.62,14.61,14.61,35240.0,12.0673,12.0673,12.0591,12.0591,35240.0
2018-03-16 12:55:00,14.61,14.61,14.59,14.6,27760.0,12.0591,12.0591,12.0426,12.0508,27760.0
2018-03-16 13:00:00,14.6,14.62,14.6,14.61,17904.0,12.0508,12.0673,12.0508,12.0591,17904.0
2018-03-16 13:05:00,14.62,14.62,14.6,14.6,21384.0,12.0673,12.0673,12.0508,12.0508,21384.0
2018-03-16 13:10:00,14.61,14.61,14.58,14.58,26928.0,12.0591,12.0591,12.0343,12.0343,26928.0
2018-03-16 13:15:00,14.59,14.59,14.57,14.57,47452.0,12.0426,12.0426,12.0261,12.0261,47452.0
2018-03-16 13:20:00,14.57,14.57,14.55,14.56,76084.0,12.0261,12.0261,12.0096,12.0178,76084.0
2018-03-16 13:25:00,14.56,14.56,14.54,14.55,34384.0,12.0178,12.0178,12.0013,12.0096,34384.0
2018-03-16 13:30:00,14.55,14.56,14.55,14.55,32608.0,12.0096,12.0178,12.0096,12.0096,32608.0
2018-03-16 13:35:00,14.56,14.56,14.55,14.55,59812.0,12.0178,12.0178,12.0096,12.0096,59812.0
2018-03-16 13:40:00,14.55,14.55,14.53,14.53,55108.0,12.0096,12.0096,11.993,11.993,55108.0
2018-03-16 13:45:00,14.53,14.54,14.52,14.53,71980.0,11.993,12.0013,11.9848,11.993,71980.0
2018-03-16 13:50:00,14.52,14.54,14.52,14.54,98968.0,11.9848,12.0013,11.9848,12.0013,98968.0
2018-03-16 13:55:00,14.53,14.55,14.53,14.55,92652.0,11.993,12.0096,11.993,12.0096,92652.0
2018-03-16 14:00:00,14.55,14.59,14.55,14.58,67568.0,12.0096,12.0426,12.0096,12.0343,67568.0
2018-03-16 14:05:00,14.59,14.59,14.56,14.56,53532.0,12.0426,12.0426,12.0178,12.0178,53532.0
2018-03-16 14:10:00,14.56,14.57,14.55,14.55,63632.0,12.0178,12.0261,12.0096,12.0096,63632.0
2018-03-16 14:15:00,14.55,14.56,14.55,14.55,60196.0,12.0096,12.0178,12.0096,12.0096,60196.0
2018-03-16 14:20:00,14.55,14.56,14.55,14.55,72220.0,12.0096,12.0178,12.0096,12.0096,72220.0
2018-03-16 14:25:00,14.55,14.56,14.55,14.55,64548.0,12.0096,12.0178,12.0096,12.0096,64548.0
2018-03-16 14:30:00,14.55,14.55,14.54,14.55,79116.0,12.0096,12.0096,12.0013,12.0096,79116.0
2018-03-16 14:35:00,14.55,14.55,14.54,14.54,61072.0,12.0096,12.0096,12.0013,12.0013,61072.0
2018-03-16 14:40:00,14.54,14.55,14.53,14.55,67456.0,12.0013,12.0096,11.993,12.0096,67456.0
2018-03-16 14:45:00,14.55,14.55,14.54,14.54,62668.0,12.0096,12.0096,12.0013,12.0013,62668.0
2018-03-16 14:50:00,14.54,14.55,14.53,14.54,99152.0,12.0013,12.0096,11.993,12.0013,99152.0
2018-03-16 14:55:00,14.55,14.55,14.54,14.55,81544.0,12.0096,12.0096,12.0013,12.0096,81544.0
2018-03-16 15:00:00,14.55,14.56,14.55,14.56,100020.0,12.0096,12.0178,12.0096,12.0178,100020.0
2018-03-16 15:05:00,14.56,14.56,14.56,14.56,86272.0,12.0178,12.0178,12.0178,12.0178,86272.0
2018-03-16 15:10:00,14.56,14.56,14.56,14.56,104924.0,12.0178,12.0178,12.0178,12.0178,104924.0
2018-03-16 15:15:00,14.56,14.56,14.54,14.55,107440.0,12.0178,12.0178,12.0013,12.0096,107440.0
2018-03-16 15:20:00,14.55,14.56,14.54,14.56,79724.0,12.0096,12.0178,12.0013,12.0178,79724.0
2018-03-16 15:25:00,14.56,14.57,14.56,14.57,110296.0,12.0178,12.0261,12.0178,12.0261,110296.0
2018-03-16 15:30:00,14.57,14.58,14.57,14.58,119080.0,12.0261,12.0343,12.0261,12.0343,119080.0
2018-03-16 15:35:00,14.58,14.59,14.58,14.58,80844.0,12.0343,12.0426,12.0343,12.0343,80844.0
2018-03-16 15:40:00,14.59,14.59,14.57,14.58,183584.0,12.0426,12.0426,12.0261,12.0343,183584.0
2018-03-16 15:45:00,14.58,14.59,14.58,14.59,185192.0,12.0343,12.0426,12.0343,12.0426,185192.0
2018-03-16 15:50:00,14.59,14.64,14.59,14.64,396112.0,12.0426,12.0838,12.0426,12.0838,396112.0
2018-03-16 15:55:00,14.64,14.65,14.58,14.59,1180592.0,12.0838,12.0921,12.0343,12.0426,1180592.0
2018-03-19 09:30:00,14.34,14.46,14.33,14.4,239104.0,11.8362,11.9353,11.828,11.8857,239104.0
2018-03-19 09:35:00,14.41,14.47,14.4,14.46,247672.0,11.894,11.9435,11.8857,11.9353,247672.0
2018-03-19 09:40:00,14.46,14.46,14.37,14.38,168844.0,11.9353,11.9353,11.861,11.8692,168844.0
2018-03-19 09:45:00,14.38,14.41,14.37,14.4,52888.0,11.8692,11.894,11.861,11.8857,52888.0
2018-03-19 09:50:00,14.4,14.42,14.37,14.37,32948.0,11.8857,11.9023,11.861,11.861,32948.0
2018-03-19 09:55:00,14.37,14.39,14.35,14.39,43396.0,11.861,11.8775,11.8445,11.8775,43396.0
2018-03-19 10:00:00,14.39,14.39,14.35,14.38,89716.0,11.8775,11.8775,11.8445,11.8692,89716.0
2018-03-19 10:05:00,14.38,14.44,14.38,14.43,61076.0,11.8692,11.9188,11.8692,11.9105,61076.0
2018-03-19 10:10:00,14.41,14.43,14.38,14.38,67916.0,11.894,11.9105,11.8692,11.8692,67916.0
2018-03-19 10:15:00,14.38,14.4,14.38,14.4,47124.0,11.8692,11.8857,11.8692,11.8857,47124.0
2018-03-19 10:20:00,14.4,14.43,14.4,14.42,45112.0,11.8857,11.9105,11.8857,11.9023,45112.0
2018-03-19 10:25:00,14.42,14.46,14.4,14.46,51072.0,11.9023,11.9353,11.8857,11.9353,51072.0
2018-03-19 10:30:00,14.46,14.48,14.46,14.48,111428.0,11.9353,11.9518,11.9353,11.9518,111428.0
2018-03-19 10:35:00,14.48,14.48,14.4,14.41,91724.0,11.9518,11.9518,11.8857,11.894,91724.0
2018-03-19 10:40:00,14.41,14.44,14.41,14.42,70920.0,11.894,11.9188,11.894,11.9023,70920.0
2018-03-19 10:45:00,14.4,14.42,14.39,14.4,59892.0,11.8857,11.9023,11.8775,11.8857,59892.0
2018-03-19 10:50:00,14.41,14.41,14.35,14.36,51372.0,11.894,11.894,11.8445,11.8527,51372.0
2018-03-19 10:55:00,14.37,14.37,14.34,14.34,81180.0,11.861,11.861,11.8362,11.8362,81180.0
2018-03-19 11:00:00,14.34,14.36,14.34,14.34,56684.0,11.8362,11.8527,11.8362,11.8362,56684.0
2018-03-19 11:05:00,14.34,14.38,14.34,14.38,61764.0,11.8362,11.8692,11.8362,11.8692,61764.0
2018-03-19 11:10:00,14.38,14.39,14.37,14.38,39972.0,11.8692,11.8775,11.861,11.8692,39972.0
2018-03-19 11:15:00,14.38,14.38,14.36,14.38,28496.0,11.8692,11.8692,11.8527,11.8692,28496.0
2018-03-19 11:20:00,14.38,14.38,14.37,14.37,36332.0,11.8692,11.8692,11.861,11.861,36332.0
2018-03-19 11:25:00,14.38,14.42,14.38,14.42,36652.0,11.8692,11.9023,11.8692,11.9023,36652.0
2018-03-19 11:30:00,14.41,14.42,14.4,14.4,24800.0,11.894,11.9023,11.8857,11.8857,24800.0
2018-03-19 11:35:00,14.41,14.41,14.38,14.38,31080.0,11.894,11.894,11.8692,11.8692,31080.0
2018-03-19 11:40:00,14.38,14.38,14.35,14.36,48932.0,11.8692,11.8692,11.8445,11.8527,48932.0
2018-03-19 11:45:00,14.36,14.36,14.34,14.36,47800.0,11.8527,11.8527,11.8362,11.8527,47800.0
2018-03-19 11:50:00,14.36,14.38,14.35,14.35,45292.0,11.8527,11.8692,11.8445,11.8445,45292.0
2018-03-19 11:55:00,14.35,14.35,14.31,14.33,33468.0,11.8445,11.8445,11.8115,11.828,33468.0
2018-03-19 12:00:00,14.34,14.36,14.33,14.35,40712.0,11.8362,11.8527,11.828,11.8445,40712.0
2018-03-19 12:05:00,14.36,14.38,14.36,14.37,79944.0,11.8527,11.8692,11.8527,11.861,79944.0
2018-03-19 12:10:00,14.37,14.37,14.34,14.34,74004.0,11.861,11.861,11.8362,11.8362,74004.0
2018-03-19 12:15:00,14.34,14.39,14.34,14.36,203456.0,11.8362,11.8775,11.8362,11.8527,203456.0
2018-03-19 12:20:00,14.36,14.37,14.36,14.37,36800.0,11.8527,11.861,11.8527,11.861,36800.0
2018-03-19 12:25:00,14.38,14.38,14.37,14.38,22276.0,11.8692,11.8692,11.861,11.8692,22276.0
2018-03-19 12:30:00,14.39,14.39,14.36,14.37,66324.0,11.8775,11.8775,11.8527,11.861,66324.0
2018-03-19 12:35:00,14.37,14.37,14.35,14.36,34888.0,11.861,11.861,11.8445,11.8527,34888.0
2018-03-19 12:40:00,14.35,14.36,14.34,14.34,33428.0,11.8445,11.8527,11.8362,11.8362,33428.0
2018-03-19 12:45:00,14.34,14.34,14.31,14.33,40616.0,11.8362,11.8362,11.8115,11.828,40616.0
2018-03-19 12:50:00,14.33,14.35,14.32,14.34,37104.0,11.828,11.8445,11.8197,11.8362,37104.0
2018-03-19 12:55:00,14.35,14.36,14.31,14.31,44080.0,11.8445,11.8527,11.8115,11.8115,44080.0
2018-03-19 13:00:00,14.31,14.32,14.29,14.29,45072.0,11.8115,11.8197,11.795,11.795,45072.0
2018-03-19 13:05:00,14.3,14.3,14.24,14.25,65764.0,11.8032,11.8032,11.7537,11.7619,65764.0
2018-03-19 13:10:00,14.25,14.25,14.23,14.25,35704.0,11.7619,11.7619,11.7454,11.7619,35704.0
2018-03-19 13:15:00,14.26,14.28,14.26,14.28,27252.0,11.7702,11.7867,11.7702,11.7867,27252.0
2018-03-19 13:20:00,14.28,14.28,14.27,14.28,41144.0,11.7867,11.7867,11.7784,11.7867,41144.0
2018-03-19 13:25:00,14.27,14.28,14.23,14.24,54316.0,11.7784,11.7867,11.7454,11.7537,54316.0
2018-03-19 13:30:00,14.24,14.25,14.22,14.24,61256.0,11.7537,11.7619,11.7372,11.7537,61256.0
2018-03-19 13:35:00,14.24,14.26,14.24,14.25,47408.0,11.7537,11.7702,11.7537,11.7619,47408.0
2018-03-19 13:40:00,14.25,14.25,14.24,14.25,70492.0,11.7619,11.7619,11.7537,11.7619,70492.0
2018-03-19 13:45:00,14.25,14.27,14.25,14.27,72492.0,11.7619,11.7784,11.7619,11.7784,72492.0
2018-03-19 13:50:00,14.26,14.26,14.23,14.23,50272.0,11.7702,11.7702,11.7454,11.7454,50272.0
2018-03-19 13:55:00,14.22,14.24,14.22,14.24,50572.0,11.7372,11.7537,11.7372,11.7537,50572.0
2018-03-19 14:00:00,14.25,14.3,14.25,14.28,89628.0,11.7619,11.8032,11.7619,11.7867,89628.0
2018-03-19 14:05:00,14.28,14.3,14.28,14.3,51368.0,11.7867,11.8032,11.7867,11.8032,51368.0
2018-03-19 14:10:00,14.3,14.31,14.28,14.29,65344.0,11.8032,11.8115,11.7867,11.795,65344.0
2018-03-19 14:15:00,14.28,14.29,14.25,14.26,58644.0,11.7867,11.795,11.7619,11.7702,58644.0
2018-03-19 14:20:00,14.26,14.26,14.24,14.24,49228.0,11.7702,11.7702,11.7537,11.7537,49228.0
2018-03-19 14:25:00,14.25,14.26,14.24,14.26,30524.0,11.7619,11.7702,11.7537,11.7702,30524.0
2018-03-19 14:30:00,14.26,14.27,14.25,14.25,71044.0,11.7702,11.7784,11.7619,11.7619,71044.0
2018-03-19 14:35:00,14.25,14.25,14.2,14.22,48804.0,11.7619,11.7619,11.7207,11.7372,48804.0
2018-03-19 14:40:00,14.21,14.23,14.2,14.23,119632.0,11.7289,11.7454,11.7207,11.7454,119632.0
2018-03-19 14:45:00,14.22,14.23,14.21,14.23,85760.0,11.7372,11.7454,11.7289,11.7454,85760.0
2018-03-19 14:50:00,14.22,14.25,14.21,14.24,64292.0,11.7372,11.7619,11.7289,11.7537,64292.0
2018-03-19 14:55:00,14.24,14.28,14.24,14.27,59092.0,11.7537,11.7867,11.7537,11.7784,59092.0
2018-03-19 15:00:00,14.27,14.27,14.25,14.27,61452.0,11.7784,11.7784,11.7619,11.7784,61452.0
2018-03-19 15:05:00,14.27,14.28,14.25,14.26,95944.0,11.7784,11.7867,11.7619,11.7702,95944.0
2018-03-19 15:10:00,14.26,14.27,14.25,14.26,87008.0,11.7702,11.7784,11.7619,11.7702,87008.0
2018-03-19 15:15:00,14.26,14.31,14.26,14.3,81100.0,11.7702,11.8115,11.7702,11.8032,81100.0
2018-03-19 15:20:00,14.31,14.31,14.28,14.28,88028.0,11.8115,11.8115,11.7867,11.7867,88028.0
2018-03-19 15:25:00,14.28,14.3,14.28,14.3,79940.0,11.7867,11.8032,11.7867,11.8032,79940.0
2018-03-19 15:30:00,14.3,14.31,14.27,14.28,123900.0,11.8032,11.8115,11.7784,11.7867,123900.0
2018-03-19 15:35:00,14.28,14.3,14.26,14.3,107092.0,11.7867,11.8032,11.7702,11.8032,107092.0
2018-03-19 15:40:00,14.3,14.3,14.29,14.29,129392.0,11.8032,11.8032,11.795,11.795,129392.0
2018-03-19 15:45:00,14.29,14.33,14.29,14.31,252012.0,11.795,11.828,11.795,11.8115,252012.0
2018-03-19 15:50:00,14.31,14.31,14.25,14.3,370660.0,11.8115,11.8115,11.7619,11.8032,370660.0
2018-03-19 15:55:00,14.3,14.33,14.3,14.31,627360.0,11.8032,11.828,11.8032,11.8115,627360.0
2018-03-20 09:30:00,14.37,14.46,14.33,14.39,169076.0,11.861,11.9353,11.828,11.8775,169076.0
2018-03-20 09:35:00,14.43,14.44,14.39,14.42,69808.0,11.9105,11.9188,11.8775,11.9023,69808.0
2018-03-20 09:40:00,14.43,14.43,14.38,14.38,80208.0,11.9105,11.9105,11.8692,11.8692,80208.0
2018-03-20 09:45:00,14.38,14.4,14.37,14.38,103164.0,11.8692,11.8857,11.861,11.8692,103164.0
2018-03-20 09:50:00,14.37,14.37,14.33,14.33,120460.0,11.861,11.861,11.828,11.828,120460.0
2018-03-20 09:55:00,14.33,14.33,14.3,14.31,131596.0,11.828,11.828,11.8032,11.8115,131596.0
2018-03-20 10:00:00,14.31,14.33,14.29,14.29,122984.0,11.8115,11.828,11.795,11.795,122984.0
2018-03-20 10:05:00,14.29,14.3,14.27,14.28,122636.0,11.795,11.8032,11.7784,11.7867,122636.0
2018-03-20 10:10:00,14.28,14.28,14.24,14.26,127312.0,11.7867,11.7867,11.7537,11.7702,127312.0
2018-03-20 10:15:00,14.26,14.29,14.25,14.26,66568.0,11.7702,11.795,11.7619,11.7702,66568.0
2018-03-20 10:20:00,14.26,14.27,14.24,14.25,44792.0,11.7702,11.7784,11.7537,11.7619,44792.0
2018-03-20 10:25:00,14.25,14.26,14.22,14.25,59940.0,11.7619,11.7702,11.7372,11.7619,59940.0
2018-03-20 10:30:00,14.25,14.27,14.24,14.24,63016.0,11.7619,11.7784,11.7537,11.7537,63016.0
2018-03-20 10:35:00,14.24,14.25,14.22,14.24,64948.0,11.7537,11.7619,11.7372,11.7537,64948.0
2018-03-20 10:40:00,14.24,14.24,14.2,14.2,92328.0,11.7537,11.7537,11.7207,11.7207,92328.0
2018-03-20 10:45:00,14.2,14.23,14.2,14.22,64064.0,11.7207,11.7454,11.7207,11.7372,64064.0
2018-03-20 10:50:00,14.22,14.25,14.22,14.25,82200.0,11.7372,11.7619,11.7372,11.7619,82200.0
2018-03-20 10:55:00,14.26,14.3,14.25,14.3,76416.0,11.7702,11.8032,11.7619,11.8032,76416.0
2018-03-20 11:00:00,14.3,14.3,14.24,14.24,41408.0,11.8032,11.8032,11.7537,11.7537,41408.0
2018-03-20 11:05:00,14.24,14.25,14.23,14.23,55604.0,11.7537,11.7619,11.7454,11.7454,55604.0
2018-03-20 11:10:00,14.23,14.25,14.23,14.24,36552.0,11.7454,11.7619,11.7454,11.7537,36552.0
2018-03-20 11:15:00,14.24,14.25,14.21,14.22,56928.0,11.7537,11.7619,11.7289,11.7372,56928.0
2018-03-20 11:20:00,14.22,14.23,14.22,14.22,44004.0,11.7372,11.7454,11.7372,11.7372,44004.0
2018-03-20 11:25:00,14.22,14.23,14.22,14.23,39200.0,11.7372,11.7454,11.7372,11.7454,39200.0
2018-03-20 11:30:00,14.23,14.23,14.21,14.21,32792.0,11.7454,11.7454,11.7289,11.7289,32792.0
2018-03-20 11:35:00,14.21,14.22,14.2,14.22,45940.0,11.7289,11.7372,11.7207,11.7372,45940.0
2018-03-20 11:40:00,14.22,14.22,14.19,14.19,109300.0,11.7372,11.7372,11.7124,11.7124,109300.0
2018-03-20 11:45:00,14.19,14.19,14.17,14.19,130996.0,11.7124,11.7124,11.6959,11.7124,130996.0
2018-03-20 11:50:00,14.19,14.19,14.16,14.16,52804.0,11.7124,11.7124,11.6876,11.6876,52804.0
2018-03-20 11:55:00,14.17,14.21,14.16,14.2,72172.0,11.6959,11.7289,11.6876,11.7207,72172.0
2018-03-20 12:00:00,14.2,14.2,14.18,14.19,42380.0,11.7207,11.7207,11.7042,11.7124,42380.0
2018-03-20 12:05:00,14.19,14.22,14.19,14.22,40744.0,11.7124,11.7372,11.7124,11.7372,40744.0
2018-03-20 12:10:00,14.21,14.23,14.21,14.22,42960.0,11.7289,11.7454,11.7289,11.7372,42960.0
2018-03-20 12:15:00,14.22,14.23,14.21,14.21,49484.0,11.7372,11.7454,11.7289,11.7289,49484.0
2018-03-20 12:20:00,14.22,14.22,14.21,14.22,31500.0,11.7372,11.7372,11.7289,11.7372,31500.0
2018-03-20 12:25:00,14.23,14.24,14.22,14.23,28568.0,11.7454,11.7537,11.7372,11.7454,28568.0
2018-03-20 12:30:00,14.23,14.26,14.23,14.24,44008.0,11.7454,11.7702,11.7454,11.7537,44008.0
2018-03-20 12:35:00,14.24,14.24,14.2,14.21,88308.0,11.7537,11.7537,11.7207,11.7289,88308.0
2018-03-20 12:40:00,14.21,14.22,14.2,14.22,25980.0,11.7289,11.7372,11.7207,11.7372,25980.0
2018-03-20 12:45:00,14.22,14.22,14.2,14.2,41100.0,11.7372,11.7372,11.7207,11.7207,41100.0
2018-03-20 12:50:00,14.2,14.21,14.18,14.18,33196.0,11.7207,11.7289,11.7042,11.7042,33196.0
2018-03-20 12:55:00,14.18,14.19,14.17,14.18,54492.0,11.7042,11.7124,11.6959,11.7042,54492.0
2018-03-20 13:00:00,14.18,14.2,14.18,14.2,32712.0,11.7042,11.7207,11.7042,11.7207,32712.0
2018-03-20 13:05:00,14.2,14.21,14.2,14.21,30508.0,11.7207,11.7289,11.7207,11.7289,30508.0
2018-03-20 13:10:00,14.21,14.22,14.19,14.19,31004.0,11.7289,11.7372,11.7124,11.7124,31004.0
2018-03-20 13:15:00,14.19,14.19,14.17,14.18,40460.0,11.7124,11.7124,11.6959,11.7042,40460.0
2018-03-20 13:20:00,14.18,14.18,14.15,14.15,235376.0,11.7042,11.7042,11.6794,11.6794,235376.0
2018-03-20 13:25:00,14.15,14.15,14.13,14.14,42620.0,11.6794,11.6794,11.6629,11.6711,42620.0
2018-03-20 13:30:00,14.14,14.15,14.13,14.14,41356.0,11.6711,11.6794,11.6629,11.6711,41356.0
2018-03-20 13:35:00,14.14,14.14,14.12,14.12,42496.0,11.6711,11.6711,11.6546,11.6546,42496.0
2018-03-20 13:40:00,14.13,14.13,14.11,14.12,91492.0,11.6629,11.6629,11.6464,11.6546,91492.0
2018-03-20 13:45:00,14.12,14.12,14.1,14.11,44664.0,11.6546,11.6546,11.6381,11.6464,44664.0
2018-03-20 13:50:00,14.11,14.12,14.1,14.11,75364.0,11.6464,11.6546,11.6381,11.6464,75364.0
2018-03-20 13:55:00,14.11,14.11,14.06,14.06,65576.0,11.6464,11.6464,11.6051,11.6051,65576.0
2018-03-20 14:00:00,14.07,14.07,14.03,14.06,172312.0,11.6134,11.6134,11.5803,11.6051,172312.0
2018-03-20 14:05:00,14.07,14.08,14.06,14.06,67264.0,11.6134,11.6216,11.6051,11.6051,67264.0
2018-03-20 14:10:00,14.06,14.07,14.06,14.07,58012.0,11.6051,11.6134,11.6051,11.6134,58012.0
2018-03-20 14:15:00,14.08,14.09,14.07,14.08,69344.0,11.6216,11.6299,11.6134,11.6216,69344.0
2018-03-20 14:20:00,14.08,14.09,14.07,14.08,77512.0,11.6216,11.6299,11.6134,11.6216,77512.0
2018-03-20 14:25:00,14.08,14.09,14.06,14.06,83884.0,11.6216,11.6299,11.6051,11.6051,83884.0
2018-03-20 14:30:00,14.06,14.08,14.06,14.06,80184.0,11.6051,11.6216,11.6051,11.6051,80184.0
2018-03-20 14:35:00,14.06,14.08,14.06,14.08,88796.0,11.6051,11.6216,11.6051,11.6216,88796.0
2018-03-20 14:40:00,14.08,14.1,14.07,14.1,71376.0,11.6216,11.6381,11.6134,11.6381,71376.0
2018-03-20 14:45:00,14.1,14.1,14.09,14.09,72556.0,11.6381,11.6381,11.6299,11.6299,72556.0
2018-03-20 14:50:00,14.09,14.1,14.08,14.1,82644.0,11.6299,11.6381,11.6216,11.6381,82644.0
2018-03-20 14:55:00,14.1,14.1,14.07,14.07,66284.0,11.6381,11.6381,11.6134,11.6134,66284.0
2018-03-20 15:00:00,14.08,14.1,14.07,14.08,74540.0,11.6216,11.6381,11.6134,11.6216,74540.0
2018-03-20 15:05:00,14.08,14.1,14.08,14.09,95172.0,11.6216,11.6381,11.6216,11.6299,95172.0
2018-03-20 15:10:00,14.09,14.09,14.08,14.09,102208.0,11.6299,11.6299,11.6216,11.6299,102208.0
2018-03-20 15:15:00,14.08,14.08,14.06,14.06,132756.0,11.6216,11.6216,11.6051,11.6051,132756.0
2018-03-20 15:20:00,14.06,14.07,14.05,14.06,68220.0,11.6051,11.6134,11.5969,11.6051,68220.0
2018-03-20 15:25:00,14.06,14.06,14.05,14.06,88412.0,11.6051,11.6051,11.5969,11.6051,88412.0
2018-03-20 15:30:00,14.06,14.07,14.05,14.07,111908.0,11.6051,11.6134,11.5969,11.6134,111908.0
2018-03-20 15:35:00,14.07,14.07,14.03,14.05,193612.0,11.6134,11.6134,11.5803,11.5969,193612.0
2018-03-20 15:40:00,14.05,14.05,14.04,14.05,165848.0,11.5969,11.5969,11.5886,11.5969,165848.0
2018-03-20 15:45:00,14.05,14.08,14.04,14.08,203376.0,11.5969,11.6216,11.5886,11.6216,203376.0
2018-03-20 15:50:00,14.07,14.08,14.06,14.08,327016.0,11.6134,11.6216,11.6051,11.6216,327016.0
2018-03-20 15:55:00,14.08,14.08,14.07,14.08,587100.0,11.6216,11.6216,11.6134,11.6216,587100.0
2018-03-21 09:30:00,14.06,14.08,13.98,14.01,156524.0,11.6051,11.6216,11.5391,11.5638,156524.0
2018-03-21 09:35:00,14.01,14.06,13.99,14.06,71164.0,11.5638,11.6051,11.5473,11.6051,71164.0
2018-03-21 09:40:00,14.06,14.1,14.06,14.08,76984.0,11.6051,11.6381,11.6051,11.6216,76984.0
2018-03-21 09:45:00,14.08,14.13,14.07,14.12,100140.0,11.6216,11.6629,11.6134,11.6546,100140.0
2018-03-21 09:50:00,14.13,14.13,14.1,14.11,93696.0,11.6629,11.6629,11.6381,11.6464,93696.0
2018-03-21 09:55:00,14.1,14.13,14.1,14.11,41948.0,11.6381,11.6629,11.6381,11.6464,41948.0
2018-03-21 10:00:00,14.11,14.13,14.11,14.13,34900.0,11.6464,11.6629,11.6464,11.6629,34900.0
2018-03-21 10:05:00,14.12,14.12,14.09,14.1,72352.0,11.6546,11.6546,11.6299,11.6381,72352.0
2018-03-21 10:10:00,14.1,14.11,14.09,14.1,44360.0,11.6381,11.6464,11.6299,11.6381,44360.0
2018-03-21 10:15:00,14.1,14.13,14.1,14.13,32464.0,11.6381,11.6629,11.6381,11.6629,32464.0
2018-03-21 10:20:00,14.13,14.14,14.13,14.13,32876.0,11.6629,11.6711,11.6629,11.6629,32876.0
2018-03-21 10:25:00,14.13,14.18,14.13,14.17,54844.0,11.6629,11.7042,11.6629,11.6959,54844.0
2018-03-21 10:30:00,14.16,14.17,14.14,14.14,36460.0,11.6876,11.6959,11.6711,11.6711,36460.0
2018-03-21 10:35:00,14.14,14.14,14.11,14.11,56224.0,11.6711,11.6711,11.6464,11.6464,56224.0
2018-03-21 10:40:00,14.12,14.17,14.12,14.17,40292.0,11.6546,11.6959,11.6546,11.6959,40292.0
2018-03-21 10:45:00,14.17,14.18,14.13,14.13,36040.0,11.6959,11.7042,11.6629,11.6629,36040.0
2018-03-21 10:50:00,14.13,14.15,14.13,14.15,55656.0,11.6629,11.6794,11.6629,11.6794,55656.0
2018-03-21 10:55:00,14.16,14.17,14.15,14.15,44352.0,11.6876,11.6959,11.6794,11.6794,44352.0
2018-03-21 11:00:00,14.15,14.15,14.14,14.14,67240.0,11.6794,11.6794,11.6711,11.6711,67240.0
2018-03-21 11:05:00,14.15,14.18,14.14,14.18,42800.0,11.6794,11.7042,11.6711,11.7042,42800.0
2018-03-21 11:10:00,14.18,14.19,14.16,14.17,62884.0,11.7042,11.7124,11.6876,11.6959,62884.0
2018-03-21 11:15:00,14.18,14.18,14.17,14.17,52852.0,11.7042,11.7042,11.6959,11.6959,52852.0
2018-03-21 11:20:00,14.17,14.18,14.17,14.17,47232.0,11.6959,11.7042,11.6959,11.6959,47232.0
2018-03-21 11:25:00,14.17,14.18,14.17,14.18,21120.0,11.6959,11.7042,11.6959,11.7042,21120.0
2018-03-21 11:30:00,14.18,14.21,14.18,14.2,42900.0,11.7042,11.7289,11.7042,11.7207,42900.0
2018-03-21 11:35:00,14.2,14.2,14.19,14.19,42380.0,11.7207,11.7207,11.7124,11.7124,42380.0
2018-03-21 11:40:00,14.19,14.19,14.18,14.19,35200.0,11.7124,11.7124,11.7042,11.7124,35200.0
2018-03-21 11:45:00,14.18,14.2,14.18,14.2,35932.0,11.7042,11.7207,11.7042,11.7207,35932.0
2018-03-21 11:50:00,14.21,14.22,14.19,14.22,31180.0,11.7289,11.7372,11.7124,11.7372,31180.0
2018-03-21 11:55:00,14.22,14.24,14.21,14.22,43580.0,11.7372,11.7537,11.7289,11.7372,43580.0
2018-03-21 12:00:00,14.22,14.22,14.21,14.22,26704.0,11.7372,11.7372,11.7289,11.7372,26704.0
2018-03-21 12:05:00,14.22,14.22,14.2,14.22,41480.0,11.7372,11.7372,11.7207,11.7372,41480.0
2018-03-21 12:10:00,14.22,14.25,14.22,14.25,12608.0,11.7372,11.7619,11.7372,11.7619,12608.0
2018-03-21 12:15:00,14.25,14.27,14.25,14.25,32800.0,11.7619,11.7784,11.7619,11.7619,32800.0
2018-03-21 12:20:00,14.24,14.25,14.23,14.24,31600.0,11.7537,11.7619,11.7454,11.7537,31600.0
2018-03-21 12:25:00,14.24,14.24,14.22,14.24,24796.0,11.7537,11.7537,11.7372,11.7537,24796.0
2018-03-21 12:30:00,14.24,14.25,14.23,14.23,33280.0,11.7537,11.7619,11.7454,11.7454,33280.0
2018-03-21 12:35:00,14.23,14.24,14.22,14.22,37684.0,11.7454,11.7537,11.7372,11.7372,37684.0
2018-03-21 12:40:00,14.22,14.24,14.22,14.23,26608.0,11.7372,11.7537,11.7372,11.7454,26608.0
2018-03-21 12:45:00,14.23,14.24,14.21,14.22,47016.0,11.7454,11.7537,11.7289,11.7372,47016.0
2018-03-21 12:50:00,14.22,14.22,14.21,14.22,33860.0,11.7372,11.7372,11.7289,11.7372,33860.0
2018-03-21 12:55:00,14.22,14.23,14.22,14.23,15400.0,11.7372,11.7454,11.7372,11.7454,15400.0
2018-03-21 13:00:00,14.23,14.23,14.22,14.22,25232.0,11.7454,11.7454,11.7372,11.7372,25232.0
2018-03-21 13:05:00,14.22,14.23,14.22,14.23,43304.0,11.7372,11.7454,11.7372,11.7454,43304.0
2018-03-21 13:10:00,14.23,14.23,14.2,14.2,22800.0,11.7454,11.7454,11.7207,11.7207,22800.0
2018-03-21 13:15:00,14.2,14.21,14.19,14.19,23080.0,11.7207,11.7289,11.7124,11.7124,23080.0
2018-03-21 13:20:00,14.19,14.19,14.19,14.19,15600.0,11.7124,11.7124,11.7124,11.7124,15600.0
2018-03-21 13:25:00,14.19,14.21,14.19,14.2,31072.0,11.7124,11.7289,11.7124,11.7207,31072.0
2018-03-21 13:30:00,14.2,14.2,14.19,14.2,16360.0,11.7207,11.7207,11.7124,11.7207,16360.0
2018-03-21 13:35:00,14.2,14.22,14.19,14.19,37360.0,11.7207,11.7372,11.7124,11.7124,37360.0
2018-03-21 13:40:00,14.2,14.2,14.19,14.2,25372.0,11.7207,11.7207,11.7124,11.7207,25372.0
2018-03-21 13:45:00,14.2,14.22,14.2,14.22,24952.0,11.7207,11.7372,11.7207,11.7372,24952.0
2018-03-21 13:50:00,14.22,14.23,14.22,14.22,30256.0,11.7372,11.7454,11.7372,11.7372,30256.0
2018-03-21 13:55:00,14.22,14.24,14.21,14.21,34336.0,11.7372,11.7537,11.7289,11.7289,34336.0
2018-03-21 14:00:00,14.22,14.28,14.19,14.23,100516.0,11.7372,11.7867,11.7124,11.7454,100516.0
2018-03-21 14:05:00,14.23,14.28,14.22,14.28,45704.0,11.7454,11.7867,11.7372,11.7867,45704.0
2018-03-21 14:10:00,14.27,14.3,14.26,14.28,47936.0,11.7784,11.8032,11.7702,11.7867,47936.0
2018-03-21 14:15:00,14.29,14.33,14.29,14.31,56616.0,11.795,11.828,11.795,11.8115,56616.0
2018-03-21 14:20:00,14.31,14.31,14.27,14.28,36244.0,11.8115,11.8115,11.7784,11.7867,36244.0
2018-03-21 14:25:00,14.28,14.28,14.26,14.28,38336.0,11.7867,11.7867,11.7702,11.7867,38336.0
2018-03-21 14:30:00,14.28,14.3,14.26,14.3,52328.0,11.7867,11.8032,11.7702,11.8032,52328.0
2018-03-21 14:35:00,14.3,14.3,14.25,14.25,53180.0,11.8032,11.8032,11.7619,11.7619,53180.0
2018-03-21 14:40:00,14.25,14.28,14.25,14.28,42748.0,11.7619,11.7867,11.7619,11.7867,42748.0
2018-03-21 14:45:00,14.28,14.28,14.23,14.23,41652.0,11.7867,11.7867,11.7454,11.7454,41652.0
2018-03-21 14:50:00,14.23,14.24,14.21,14.23,64748.0,11.7454,11.7537,11.7289,11.7454,64748.0
2018-03-21 14:55:00,14.23,14.26,14.22,14.26,38708.0,11.7454,11.7702,11.7372,11.7702,38708.0
2018-03-21 15:00:00,14.25,14.3,14.25,14.29,84596.0,11.7619,11.8032,11.7619,11.795,84596.0
2018-03-21 15:05:00,14.28,14.28,14.25,14.28,40672.0,11.7867,11.7867,11.7619,11.7867,40672.0
2018-03-21 15:10:00,14.29,14.32,14.27,14.32,54084.0,11.795,11.8197,11.7784,11.8197,54084.0
2018-03-21 15:15:00,14.33,14.33,14.3,14.3,56400.0,11.828,11.828,11.8032,11.8032,56400.0
2018-03-21 15:20:00,14.3,14.31,14.29,14.3,59032.0,11.8032,11.8115,11.795,11.8032,59032.0
2018-03-21 15:25:00,14.3,14.3,14.27,14.27,47092.0,11.8032,11.8032,11.7784,11.7784,47092.0
2018-03-21 15:30:00,14.27,14.3,14.25,14.28,92132.0,11.7784,11.8032,11.7619,11.7867,92132.0
2018-03-21 15:35:00,14.28,14.31,14.28,14.3,65092.0,11.7867,11.8115,11.7867,11.8032,65092.0
2018-03-21 15:40:00,14.29,14.29,14.26,14.26,83828.0,11.795,11.795,11.7702,11.7702,83828.0
2018-03-21 15:45:00,14.26,14.3,14.26,14.28,106948.0,11.7702,11.8032,11.7702,11.7867,106948.0
2018-03-21 15:50:00,14.28,14.28,14.23,14.24,249156.0,11.7867,11.7867,11.7454,11.7537,249156.0
2018-03-21 15:55:00,14.24,14.24,14.2,14.21,510208.0,11.7537,11.7537,11.7207,11.7289,510208.0
2018-03-22 09:30:00,14.06,14.06,13.99,14.01,103616.0,11.6051,11.6051,11.5473,11.5638,103616.0
2018-03-22 09:35:00,14.01,14.05,14.01,14.05,331004.0,11.5638,11.5969,11.5638,11.5969,331004.0
2018-03-22 09:40:00,14.06,14.08,14.04,14.07,52020.0,11.6051,11.6216,11.5886,11.6134,52020.0
2018-03-22 09:45:00,14.06,14.11,14.05,14.11,39824.0,11.6051,11.6464,11.5969,11.6464,39824.0
2018-03-22 09:50:00,14.11,14.12,14.07,14.07,90744.0,11.6464,11.6546,11.6134,11.6134,90744.0
2018-03-22 09:55:00,14.08,14.09,14.05,14.05,66292.0,11.6216,11.6299,11.5969,11.5969,66292.0
2018-03-22 10:00:00,14.04,14.08,14.03,14.07,38488.0,11.5886,11.6216,11.5803,11.6134,38488.0
2018-03-22 10:05:00,14.07,14.1,14.06,14.1,255304.0,11.6134,11.6381,11.6051,11.6381,255304.0
2018-03-22 10:10:00,14.1,14.14,14.09,14.14,227180.0,11.6381,11.6711,11.6299,11.6711,227180.0
2018-03-22 10:15:00,14.14,14.17,14.13,14.16,62028.0,11.6711,11.6959,11.6629,11.6876,62028.0
2018-03-22 10:20:00,14.16,14.16,14.14,14.15,48880.0,11.6876,11.6876,11.6711,11.6794,48880.0
2018-03-22 10:25:00,14.15,14.16,14.12,14.12,17900.0,11.6794,11.6876,11.6546,11.6546,17900.0
2018-03-22 10:30:00,14.12,14.14,14.1,14.13,82716.0,11.6546,11.6711,11.6381,11.6629,82716.0
2018-03-22 10:35:00,14.12,14.13,14.11,14.13,182192.0,11.6546,11.6629,11.6464,11.6629,182192.0
2018-03-22 10:40:00,14.13,14.13,14.08,14.1,114732.0,11.6629,11.6629,11.6216,11.6381,114732.0
2018-03-22 10:45:00,14.1,14.11,14.07,14.09,72580.0,11.6381,11.6464,11.6134,11.6299,72580.0
2018-03-22 10:50:00,14.09,14.11,14.07,14.07,56456.0,11.6299,11.6464,11.6134,11.6134,56456.0
2018-03-22 10:55:00,14.08,14.09,14.05,14.08,52336.0,11.6216,11.6299,11.5969,11.6216,52336.0
2018-03-22 11:00:00,14.08,14.1,14.07,14.07,33372.0,11.6216,11.6381,11.6134,11.6134,33372.0
2018-03-22 11:05:00,14.08,14.08,14.06,14.08,32812.0,11.6216,11.6216,11.6051,11.6216,32812.0
2018-03-22 11:10:00,14.08,14.08,14.06,14.06,63948.0,11.6216,11.6216,11.6051,11.6051,63948.0
2018-03-22 11:15:00,14.06,14.12,14.06,14.1,217192.0,11.6051,11.6546,11.6051,11.6381,217192.0
2018-03-22 11:20:00,14.1,14.1,14.05,14.07,81128.0,11.6381,11.6381,11.5969,11.6134,81128.0
2018-03-22 11:25:00,14.07,14.08,14.05,14.06,164068.0,11.6134,11.6216,11.5969,11.6051,164068.0
2018-03-22 11:30:00,14.06,14.07,14.02,14.03,50576.0,11.6051,11.6134,11.5721,11.5803,50576.0
2018-03-22 11:35:00,14.03,14.03,14.02,14.03,14564.0,11.5803,11.5803,11.5721,11.5803,14564.0
2018-03-22 11:40:00,14.02,14.02,14.0,14.02,25200.0,11.5721,11.5721,11.5556,11.5721,25200.0
2018-03-22 11:45:00,14.01,14.02,14.01,14.01,25980.0,11.5638,11.5721,11.5638,11.5638,25980.0
2018-03-22 11:50:00,14.01,14.02,14.0,14.01,50052.0,11.5638,11.5721,11.5556,11.5638,50052.0
2018-03-22 11:55:00,14.02,14.02,13.99,13.99,16400.0,11.5721,11.5721,11.5473,11.5473,16400.0
2018-03-22 12:00:00,13.99,14.01,13.97,14.01,56760.0,11.5473,11.5638,11.5308,11.5638,56760.0
2018-03-22 12:05:00,14.0,14.02,13.99,14.0,31448.0,11.5556,11.5721,11.5473,11.5556,31448.0
2018-03-22 12:10:00,14.0,14.02,14.0,14.01,22400.0,11.5556,11.5721,11.5556,11.5638,22400.0
2018-03-22 12:15:00,14.01,14.05,14.0,14.02,58956.0,11.5638,11.5969,11.5556,11.5721,58956.0
2018-03-22 12:20:00,14.03,14.05,14.01,14.02,44344.0,11.5803,11.5969,11.5638,11.5721,44344.0
2018-03-22 12:25:00,14.02,14.06,14.02,14.06,78468.0,11.5721,11.6051,11.5721,11.6051,78468.0
2018-03-22 12:30:00,14.05,14.07,14.04,14.06,68112.0,11.5969,11.6134,11.5886,11.6051,68112.0
2018-03-22 12:35:00,14.06,14.08,14.05,14.06,257216.0,11.6051,11.6216,11.5969,11.6051,257216.0
2018-03-22 12:40:00,14.06,14.06,14.03,14.03,22664.0,11.6051,11.6051,11.5803,11.5803,22664.0
2018-03-22 12:45:00,14.03,14.05,14.02,14.03,16052.0,11.5803,11.5969,11.5721,11.5803,16052.0
2018-03-22 12:50:00,14.04,14.07,14.04,14.06,19900.0,11.5886,11.6134,11.5886,11.6051,19900.0
2018-03-22 12:55:00,14.06,14.06,14.05,14.05,15060.0,11.6051,11.6051,11.5969,11.5969,15060.0
2018-03-22 13:00:00,14.05,14.05,14.03,14.04,27200.0,11.5969,11.5969,11.5803,11.5886,27200.0
2018-03-22 13:05:00,14.03,14.05,14.02,14.04,14612.0,11.5803,11.5969,11.5721,11.5886,14612.0
2018-03-22 13:10:00,14.04,14.06,14.03,14.06,12432.0,11.5886,11.6051,11.5803,11.6051,12432.0
2018-03-22 13:15:00,14.06,14.08,14.06,14.07,16264.0,11.6051,11.6216,11.6051,11.6134,16264.0
2018-03-22 13:20:00,14.06,14.08,14.06,14.08,76756.0,11.6051,11.6216,11.6051,11.6216,76756.0
2018-03-22 13:25:00,14.08,14.14,14.07,14.13,185396.0,11.6216,11.6711,11.6134,11.6629,185396.0
2018-03-22 13:30:00,14.14,14.14,14.12,14.12,20000.0,11.6711,11.6711,11.6546,11.6546,20000.0
2018-03-22 13:35:00,14.13,14.15,14.13,14.15,67272.0,11.6629,11.6794,11.6629,11.6794,67272.0
2018-03-22 13:40:00,14.15,14.16,14.14,14.15,83836.0,11.6794,11.6876,11.6711,11.6794,83836.0
2018-03-22 13:45:00,14.17,14.17,14.14,14.14,49656.0,11.6959,11.6959,11.6711,11.6711,49656.0
2018-03-22 13:50:00,14.14,14.15,14.12,14.12,14400.0,11.6711,11.6794,11.6546,11.6546,14400.0
2018-03-22 13:55:00,14.13,14.13,14.12,14.12,23332.0,11.6629,11.6629,11.6546,11.6546,23332.0
2018-03-22 14:00:00,14.13,14.13,14.11,14.12,13872.0,11.6629,11.6629,11.6464,11.6546,13872.0
2018-03-22 14:05:00,14.12,14.12,14.08,14.09,18756.0,11.6546,11.6546,11.6216,11.6299,18756.0
2018-03-22 14:10:00,14.08,14.09,14.08,14.09,15944.0,11.6216,11.6299,11.6216,11.6299,15944.0
2018-03-22 14:15:00,14.09,14.1,14.09,14.09,15676.0,11.6299,11.6381,11.6299,11.6299,15676.0
2018-03-22 14:20:00,14.08,14.09,14.04,14.04,42292.0,11.6216,11.6299,11.5886,11.5886,42292.0
2018-03-22 14:25:00,14.04,14.05,14.03,14.03,35204.0,11.5886,11.5969,11.5803,11.5803,35204.0
2018-03-22 14:30:00,14.03,14.03,14.02,14.02,42744.0,11.5803,11.5803,11.5721,11.5721,42744.0
2018-03-22 14:35:00,14.03,14.06,14.02,14.06,49092.0,11.5803,11.6051,11.5721,11.6051,49092.0
2018-03-22 14:40:00,14.06,14.06,14.04,14.05,25116.0,11.6051,11.6051,11.5886,11.5969,25116.0
2018-03-22 14:45:00,14.06,14.06,14.03,14.05,39960.0,11.6051,11.6051,11.5803,11.5969,39960.0
2018-03-22 14:50:00,14.04,14.04,14.02,14.02,32908.0,11.5886,11.5886,11.5721,11.5721,32908.0
2018-03-22 14:55:00,14.02,14.02,13.98,13.99,34012.0,11.5721,11.5721,11.5391,11.5473,34012.0
2018-03-22 15:00:00,13.99,14.02,13.99,14.0,35192.0,11.5473,11.5721,11.5473,11.5556,35192.0
2018-03-22 15:05:00,14.01,14.01,13.98,13.99,32968.0,11.5638,11.5638,11.5391,11.5473,32968.0
2018-03-22 15:10:00,13.99,13.99,13.97,13.98,51536.0,11.5473,11.5473,11.5308,11.5391,51536.0
2018-03-22 15:15:00,13.98,13.98,13.93,13.95,69496.0,11.5391,11.5391,11.4978,11.5143,69496.0
2018-03-22 15:20:00,13.95,13.98,13.94,13.97,40976.0,11.5143,11.5391,11.5061,11.5308,40976.0
2018-03-22 15:25:00,13.97,13.97,13.92,13.92,49972.0,11.5308,11.5308,11.4896,11.4896,49972.0
2018-03-22 15:30:00,13.92,13.92,13.89,13.91,113048.0,11.4896,11.4896,11.4648,11.4813,113048.0
2018-03-22 15:35:00,13.92,13.92,13.88,13.89,73968.0,11.4896,11.4896,11.4565,11.4648,73968.0
2018-03-22 15:40:00,13.88,13.89,13.87,13.87,78124.0,11.4565,11.4648,11.4483,11.4483,78124.0
2018-03-22 15:45:00,13.87,13.87,13.81,13.84,156920.0,11.4483,11.4483,11.3988,11.4235,156920.0
2018-03-22 15:50:00,13.83,13.88,13.83,13.84,201936.0,11.4153,11.4565,11.4153,11.4235,201936.0
2018-03-22 15:55:00,13.84,13.84,13.81,13.82,516884.0,11.4235,11.4235,11.3988,11.407,516884.0
2018-03-23 09:30:00,13.88,13.95,13.86,13.92,144680.0,11.4565,11.5143,11.44,11.4896,144680.0
2018-03-23 09:35:00,13.91,13.91,13.87,13.89,27124.0,11.4813,11.4813,11.4483,11.4648,27124.0
2018-03-23 09:40:00,13.89,13.9,13.88,13.88,21200.0,11.4648,11.473,11.4565,11.4565,21200.0
2018-03-23 09:45:00,13.89,13.89,13.85,13.85,21584.0,11.4648,11.4648,11.4318,11.4318,21584.0
2018-03-23 09:50:00,13.85,13.86,13.83,13.86,91460.0,11.4318,11.44,11.4153,11.44,91460.0
2018-03-23 09:55:00,13.86,13.87,13.79,13.79,36500.0,11.44,11.4483,11.3823,11.3823,36500.0
2018-03-23 10:00:00,13.8,13.84,13.8,13.82,43068.0,11.3905,11.4235,11.3905,11.407,43068.0
2018-03-23 10:05:00,13.82,13.82,13.78,13.82,45492.0,11.407,11.407,11.374,11.407,45492.0
2018-03-23 10:10:00,13.81,13.83,13.81,13.82,17636.0,11.3988,11.4153,11.3988,11.407,17636.0
2018-03-23 10:15:00,13.81,13.85,13.81,13.81,33056.0,11.3988,11.4318,11.3988,11.3988,33056.0
2018-03-23 10:20:00,13.81,13.81,13.74,13.74,71868.0,11.3988,11.3988,11.341,11.341,71868.0
2018-03-23 10:25:00,13.74,13.77,13.74,13.76,29204.0,11.341,11.3657,11.341,11.3575,29204.0
2018-03-23 10:30:00,13.77,13.78,13.75,13.78,35440.0,11.3657,11.374,11.3492,11.374,35440.0
2018-03-23 10:35:00,13.77,13.77,13.74,13.74,35772.0,11.3657,11.3657,11.341,11.341,35772.0
2018-03-23 10:40:00,13.74,13.77,13.73,13.73,53128.0,11.341,11.3657,11.3327,11.3327,53128.0
2018-03-23 10:45:00,13.73,13.76,13.73,13.74,32500.0,11.3327,11.3575,11.3327,11.341,32500.0
2018-03-23 10:50:00,13.74,13.74,13.71,13.73,49044.0,11.341,11.341,11.3162,11.3327,49044.0
2018-03-23 10:55:00,13.73,13.76,13.72,13.76,50000.0,11.3327,11.3575,11.3245,11.3575,50000.0
2018-03-23 11:00:00,13.76,13.78,13.75,13.76,68736.0,11.3575,11.374,11.3492,11.3575,68736.0
2018-03-23 11:05:00,13.76,13.76,13.73,13.73,27432.0,11.3575,11.3575,11.3327,11.3327,27432.0
2018-03-23 11:10:00,13.73,13.74,13.71,13.71,40248.0,11.3327,11.341,11.3162,11.3162,40248.0
2018-03-23 11:15:00,13.71,13.72,13.71,13.72,41544.0,11.3162,11.3245,11.3162,11.3245,41544.0
2018-03-23 11:20:00,13.72,13.74,13.72,13.74,27288.0,11.3245,11.341,11.3245,11.341,27288.0
2018-03-23 11:25:00,13.73,13.74,13.72,13.72,28244.0,11.3327,11.341,11.3245,11.3245,28244.0
2018-03-23 11:30:00,13.72,13.72,13.71,13.71,28692.0,11.3245,11.3245,11.3162,11.3162,28692.0
2018-03-23 11:35:00,13.71,13.72,13.67,13.67,45108.0,11.3162,11.3245,11.2832,11.2832,45108.0
2018-03-23 11:40:00,13.67,13.68,13.63,13.64,79912.0,11.2832,11.2915,11.2502,11.2584,79912.0
2018-03-23 11:45:00,13.65,13.66,13.63,13.63,57644.0,11.2667,11.2749,11.2502,11.2502,57644.0
2018-03-23 11:50:00,13.63,13.63,13.6,13.62,34740.0,11.2502,11.2502,11.2254,11.2419,34740.0
2018-03-23 11:55:00,13.63,13.64,13.61,13.62,41600.0,11.2502,11.2584,11.2337,11.2419,41600.0
2018-03-23 12:00:00,13.62,13.66,13.62,13.65,25756.0,11.2419,11.2749,11.2419,11.2667,25756.0
2018-03-23 12:05:00,13.65,13.66,13.63,13.65,39848.0,11.2667,11.2749,11.2502,11.2667,39848.0
2018-03-23 12:10:00,13.65,13.65,13.63,13.63,28540.0,11.2667,11.2667,11.2502,11.2502,28540.0
2018-03-23 12:15:00,13.64,13.64,13.61,13.61,45572.0,11.2584,11.2584,11.2337,11.2337,45572.0
2018-03-23 12:20:00,13.62,13.65,13.62,13.65,15680.0,11.2419,11.2667,11.2419,11.2667,15680.0
2018-03-23 12:25:00,13.65,13.69,13.64,13.68,48912.0,11.2667,11.2997,11.2584,11.2915,48912.0
2018-03-23 12:30:00,13.68,13.69,13.66,13.66,22180.0,11.2915,11.2997,11.2749,11.2749,22180.0
2018-03-23 12:35:00,13.65,13.66,13.65,13.65,37096.0,11.2667,11.2749,11.2667,11.2667,37096.0
2018-03-23 12:40:00,13.65,13.66,13.63,13.63,16000.0,11.2667,11.2749,11.2502,11.2502,16000.0
2018-03-23 12:45:00,13.63,13.66,13.63,13.65,31056.0,11.2502,11.2749,11.2502,11.2667,31056.0
2018-03-23 12:50:00,13.67,13.67,13.64,13.66,40040.0,11.2832,11.2832,11.2584,11.2749,40040.0
2018-03-23 12:55:00,13.66,13.66,13.64,13.65,34692.0,11.2749,11.2749,11.2584,11.2667,34692.0
2018-03-23 13:00:00,13.65,13.68,13.64,13.68,29316.0,11.2667,11.2915,11.2584,11.2915,29316.0
2018-03-23 13:05:00,13.68,13.71,13.67,13.71,27600.0,11.2915,11.3162,11.2832,11.3162,27600.0
2018-03-23 13:10:00,13.71,13.72,13.69,13.69,26412.0,11.3162,11.3245,11.2997,11.2997,26412.0
2018-03-23 13:15:00,13.69,13.71,13.68,13.7,45600.0,11.2997,11.3162,11.2915,11.308,45600.0
2018-03-23 13:20:00,13.7,13.72,13.69,13.71,26000.0,11.308,11.3245,11.2997,11.3162,26000.0
2018-03-23 13:25:00,13.71,13.72,13.69,13.71,40896.0,11.3162,11.3245,11.2997,11.3162,40896.0
2018-03-23 13:30:00,13.71,13.73,13.71,13.71,34104.0,11.3162,11.3327,11.3162,11.3162,34104.0
2018-03-23 13:35:00,13.71,13.71,13.69,13.69,38476.0,11.3162,11.3162,11.2997,11.2997,38476.0
2018-03-23 13:40:00,13.69,13.7,13.67,13.69,94936.0,11.2997,11.308,11.2832,11.2997,94936.0
2018-03-23 13:45:00,13.69,13.72,13.69,13.72,59936.0,11.2997,11.3245,11.2997,11.3245,59936.0
2018-03-23 13:50:00,13.72,13.76,13.72,13.76,41580.0,11.3245,11.3575,11.3245,11.3575,41580.0
2018-03-23 13:55:00,13.76,13.76,13.74,13.74,40400.0,11.3575,11.3575,11.341,11.341,40400.0
2018-03-23 14:00:00,13.74,13.76,13.73,13.74,71900.0,11.341,11.3575,11.3327,11.341,71900.0
2018-03-23 14:05:00,13.74,13.74,13.71,13.72,58944.0,11.341,11.341,11.3162,11.3245,58944.0
2018-03-23 14:10:00,13.72,13.72,13.69,13.69,60400.0,11.3245,11.3245,11.2997,11.2997,60400.0
2018-03-23 14:15:00,13.69,13.69,13.67,13.69,57920.0,11.2997,11.2997,11.2832,11.2997,57920.0
2018-03-23 14:20:00,13.69,13.69,13.67,13.68,62888.0,11.2997,11.2997,11.2832,11.2915,62888.0
2018-03-23 14:25:00,13.68,13.68,13.65,13.68,62400.0,11.2915,11.2915,11.2667,11.2915,62400.0
2018-03-23 14:30:00,13.67,13.69,13.66,13.66,57776.0,11.2832,11.2997,11.2749,11.2749,57776.0
2018-03-23 14:35:00,13.65,13.66,13.65,13.66,38400.0,11.2667,11.2749,11.2667,11.2749,38400.0
2018-03-23 14:40:00,13.66,13.67,13.64,13.65,58208.0,11.2749,11.2832,11.2584,11.2667,58208.0
2018-03-23 14:45:00,13.65,13.65,13.6,13.6,55984.0,11.2667,11.2667,11.2254,11.2254,55984.0
2018-03-23 14:50:00,13.6,13.61,13.58,13.6,70628.0,11.2254,11.2337,11.2089,11.2254,70628.0
2018-03-23 14:55:00,13.6,13.6,13.55,13.56,334596.0,11.2254,11.2254,11.1842,11.1924,334596.0
2018-03-23 15:00:00,13.56,13.56,13.52,13.52,96732.0,11.1924,11.1924,11.1594,11.1594,96732.0
2018-03-23 15:05:00,13.52,13.54,13.49,13.5,119752.0,11.1594,11.1759,11.1346,11.1429,119752.0
2018-03-23 15:10:00,13.5,13.55,13.49,13.54,121880.0,11.1429,11.1842,11.1346,11.1759,121880.0
2018-03-23 15:15:00,13.54,13.58,13.54,13.56,91164.0,11.1759,11.2089,11.1759,11.1924,91164.0
2018-03-23 15:20:00,13.56,13.57,13.53,13.53,105096.0,11.1924,11.2007,11.1676,11.1676,105096.0
2018-03-23 15:25:00,13.53,13.54,13.52,13.53,78428.0,11.1676,11.1759,11.1594,11.1676,78428.0
2018-03-23 15:30:00,13.53,13.54,13.52,13.53,132584.0,11.1676,11.1759,11.1594,11.1676,132584.0
2018-03-23 15:35:00,13.53,13.53,13.5,13.52,131156.0,11.1676,11.1676,11.1429,11.1594,131156.0
2018-03-23 15:40:00,13.52,13.54,13.49,13.5,128500.0,11.1594,11.1759,11.1346,11.1429,128500.0
2018-03-23 15:45:00,13.5,13.5,13.48,13.49,171780.0,11.1429,11.1429,11.1264,11.1346,171780.0
2018-03-23 15:50:00,13.49,13.5,13.46,13.47,354500.0,11.1346,11.1429,11.1099,11.1181,354500.0
2018-03-23 15:55:00,13.47,13.48,13.46,13.46,756220.0,11.1181,11.1264,11.1099,11.1099,756220.0
2018-03-26 09:30:00,13.56,13.66,13.56,13.63,319860.0,11.1924,11.2749,11.1924,11.2502,319860.0
2018-03-26 09:35:00,13.63,13.7,13.61,13.7,210272.0,11.2502,11.308,11.2337,11.308,210272.0
2018-03-26 09:40:00,13.7,13.72,13.65,13.65,73380.0,11.308,11.3245,11.2667,11.2667,73380.0
2018-03-26 09:45:00,13.64,13.65,13.57,13.58,475172.0,11.2584,11.2667,11.2007,11.2089,475172.0
2018-03-26 09:50:00,13.58,13.61,13.56,13.58,84808.0,11.2089,11.2337,11.1924,11.2089,84808.0
2018-03-26 09:55:00,13.59,13.61,13.59,13.61,103912.0,11.2172,11.2337,11.2172,11.2337,103912.0
2018-03-26 10:00:00,13.61,13.62,13.6,13.61,89984.0,11.2337,11.2419,11.2254,11.2337,89984.0
2018-03-26 10:05:00,13.61,13.63,13.59,13.6,148376.0,11.2337,11.2502,11.2172,11.2254,148376.0
2018-03-26 10:10:00,13.6,13.6,13.57,13.59,33336.0,11.2254,11.2254,11.2007,11.2172,33336.0
2018-03-26 10:15:00,13.59,13.6,13.58,13.6,65156.0,11.2172,11.2254,11.2089,11.2254,65156.0
2018-03-26 10:20:00,13.6,13.6,13.58,13.58,28000.0,11.2254,11.2254,11.2089,11.2089,28000.0
2018-03-26 10:25:00,13.58,13.58,13.53,13.53,63944.0,11.2089,11.2089,11.1676,11.1676,63944.0
2018-03-26 10:30:00,13.53,13.56,13.51,13.56,87360.0,11.1676,11.1924,11.1511,11.1924,87360.0
2018-03-26 10:35:00,13.56,13.57,13.56,13.56,63176.0,11.1924,11.2007,11.1924,11.1924,63176.0
2018-03-26 10:40:00,13.56,13.56,13.52,13.53,56604.0,11.1924,11.1924,11.1594,11.1676,56604.0
2018-03-26 10:45:00,13.52,13.53,13.51,13.52,72956.0,11.1594,11.1676,11.1511,11.1594,72956.0
2018-03-26 10:50:00,13.52,13.54,13.51,13.52,129548.0,11.1594,11.1759,11.1511,11.1594,129548.0
2018-03-26 10:55:00,13.52,13.55,13.52,13.54,56540.0,11.1594,11.1842,11.1594,11.1759,56540.0
2018-03-26 11:00:00,13.54,13.55,13.52,13.55,90348.0,11.1759,11.1842,11.1594,11.1842,90348.0
2018-03-26 11:05:00,13.54,13.54,13.49,13.49,69000.0,11.1759,11.1759,11.1346,11.1346,69000.0
2018-03-26 11:10:00,13.49,13.51,13.49,13.49,39508.0,11.1346,11.1511,11.1346,11.1346,39508.0
2018-03-26 11:15:00,13.5,13.5,13.47,13.47,31276.0,11.1429,11.1429,11.1181,11.1181,31276.0
2018-03-26 11:20:00,13.47,13.5,13.46,13.5,41824.0,11.1181,11.1429,11.1099,11.1429,41824.0
2018-03-26 11:25:00,13.5,13.5,13.47,13.47,93308.0,11.1429,11.1429,11.1181,11.1181,93308.0
2018-03-26 11:30:00,13.47,13.51,13.46,13.5,256364.0,11.1181,11.1511,11.1099,11.1429,256364.0
2018-03-26 11:35:00,13.5,13.54,13.5,13.52,57248.0,11.1429,11.1759,11.1429,11.1594,57248.0
2018-03-26 11:40:00,13.52,13.54,13.51,13.53,71580.0,11.1594,11.1759,11.1511,11.1676,71580.0
2018-03-26 11:45:00,13.52,13.54,13.5,13.54,212764.0,11.1594,11.1759,11.1429,11.1759,212764.0
2018-03-26 11:50:00,13.54,13.57,13.54,13.56,31936.0,11.1759,11.2007,11.1759,11.1924,31936.0
2018-03-26 11:55:00,13.57,13.57,13.54,13.56,20732.0,11.2007,11.2007,11.1759,11.1924,20732.0
2018-03-26 12:00:00,13.56,13.57,13.53,13.54,59360.0,11.1924,11.2007,11.1676,11.1759,59360.0
2018-03-26 12:05:00,13.55,13.57,13.55,13.57,74196.0,11.1842,11.2007,11.1842,11.2007,74196.0
2018-03-26 12:10:00,13.57,13.61,13.57,13.6,296820.0,11.2007,11.2337,11.2007,11.2254,296820.0
2018-03-26 12:15:00,13.61,13.62,13.6,13.61,49268.0,11.2337,11.2419,11.2254,11.2337,49268.0
2018-03-26 12:20:00,13.61,13.62,13.59,13.59,104336.0,11.2337,11.2419,11.2172,11.2172,104336.0
2018-03-26 12:25:00,13.6,13.62,13.59,13.59,37944.0,11.2254,11.2419,11.2172,11.2172,37944.0
2018-03-26 12:30:00,13.59,13.6,13.57,13.59,73436.0,11.2172,11.2254,11.2007,11.2172,73436.0
2018-03-26 12:35:00,13.59,13.6,13.57,13.57,94276.0,11.2172,11.2254,11.2007,11.2007,94276.0
2018-03-26 12:40:00,13.57,13.58,13.57,13.57,27084.0,11.2007,11.2089,11.2007,11.2007,27084.0
2018-03-26 12:45:00,13.57,13.57,13.55,13.55,40836.0,11.2007,11.2007,11.1842,11.1842,40836.0
2018-03-26 12:50:00,13.55,13.56,13.54,13.55,16752.0,11.1842,11.1924,11.1759,11.1842,16752.0
2018-03-26 12:55:00,13.55,13.58,13.54,13.56,36196.0,11.1842,11.2089,11.1759,11.1924,36196.0
2018-03-26 13:00:00,13.56,13.59,13.56,13.59,51000.0,11.1924,11.2172,11.1924,11.2172,51000.0
2018-03-26 13:05:00,13.59,13.59,13.58,13.59,191548.0,11.2172,11.2172,11.2089,11.2172,191548.0
2018-03-26 13:10:00,13.58,13.62,13.58,13.62,252756.0,11.2089,11.2419,11.2089,11.2419,252756.0
2018-03-26 13:15:00,13.62,13.63,13.6,13.62,135744.0,11.2419,11.2502,11.2254,11.2419,135744.0
2018-03-26 13:20:00,13.63,13.63,13.61,13.61,45476.0,11.2502,11.2502,11.2337,11.2337,45476.0
2018-03-26 13:25:00,13.6,13.61,13.6,13.6,54060.0,11.2254,11.2337,11.2254,11.2254,54060.0
2018-03-26 13:30:00,13.61,13.62,13.58,13.59,27956.0,11.2337,11.2419,11.2089,11.2172,27956.0
2018-03-26 13:35:00,13.58,13.62,13.58,13.62,16216.0,11.2089,11.2419,11.2089,11.2419,16216.0
2018-03-26 13:40:00,13.62,13.63,13.6,13.61,40204.0,11.2419,11.2502,11.2254,11.2337,40204.0
2018-03-26 13:45:00,13.61,13.63,13.61,13.62,29072.0,11.2337,11.2502,11.2337,11.2419,29072.0
2018-03-26 13:50:00,13.61,13.62,13.59,13.59,27756.0,11.2337,11.2419,11.2172,11.2172,27756.0
2018-03-26 13:55:00,13.59,13.62,13.59,13.62,33540.0,11.2172,11.2419,11.2172,11.2419,33540.0
2018-03-26 14:00:00,13.62,13.65,13.61,13.65,38564.0,11.2419,11.2667,11.2337,11.2667,38564.0
2018-03-26 14:05:00,13.65,13.66,13.63,13.65,32760.0,11.2667,11.2749,11.2502,11.2667,32760.0
2018-03-26 14:10:00,13.66,13.69,13.65,13.68,42940.0,11.2749,11.2997,11.2667,11.2915,42940.0
2018-03-26 14:15:00,13.68,13.7,13.68,13.7,47844.0,11.2915,11.308,11.2915,11.308,47844.0
2018-03-26 14:20:00,13.71,13.72,13.69,13.69,63068.0,11.3162,11.3245,11.2997,11.2997,63068.0
2018-03-26 14:25:00,13.7,13.72,13.69,13.71,51356.0,11.308,11.3245,11.2997,11.3162,51356.0
2018-03-26 14:30:00,13.72,13.74,13.72,13.72,65648.0,11.3245,11.341,11.3245,11.3245,65648.0
2018-03-26 14:35:00,13.72,13.73,13.71,13.72,50672.0,11.3245,11.3327,11.3162,11.3245,50672.0
2018-03-26 14:40:00,13.73,13.73,13.72,13.72,30000.0,11.3327,11.3327,11.3245,11.3245,30000.0
2018-03-26 14:45:00,13.72,13.72,13.68,13.69,38088.0,11.3245,11.3245,11.2915,11.2997,38088.0
2018-03-26 14:50:00,13.69,13.74,13.69,13.74,65684.0,11.2997,11.341,11.2997,11.341,65684.0
2018-03-26 14:55:00,13.74,13.74,13.72,13.72,67088.0,11.341,11.341,11.3245,11.3245,67088.0
2018-03-26 15:00:00,13.71,13.74,13.7,13.73,56196.0,11.3162,11.341,11.308,11.3327,56196.0
2018-03-26 15:05:00,13.73,13.77,13.73,13.77,62348.0,11.3327,11.3657,11.3327,11.3657,62348.0
2018-03-26 15:10:00,13.77,13.77,13.76,13.77,51048.0,11.3657,11.3657,11.3575,11.3657,51048.0
2018-03-26 15:15:00,13.77,13.78,13.76,13.77,55008.0,11.3657,11.374,11.3575,11.3657,55008.0
2018-03-26 15:20:00,13.78,13.78,13.76,13.77,45304.0,11.374,11.374,11.3575,11.3657,45304.0
2018-03-26 15:25:00,13.77,13.79,13.76,13.79,42428.0,11.3657,11.3823,11.3575,11.3823,42428.0
2018-03-26 15:30:00,13.8,13.81,13.78,13.8,81916.0,11.3905,11.3988,11.374,11.3905,81916.0
2018-03-26 15:35:00,13.8,13.8,13.77,13.79,63920.0,11.3905,11.3905,11.3657,11.3823,63920.0
2018-03-26 15:40:00,13.79,13.79,13.78,13.79,95204.0,11.3823,11.3823,11.374,11.3823,95204.0
2018-03-26 15:45:00,13.79,13.8,13.78,13.79,198116.0,11.3823,11.3905,11.374,11.3823,198116.0
2018-03-26 15:50:00,13.79,13.79,13.73,13.74,487544.0,11.3823,11.3823,11.3327,11.341,487544.0
2018-03-26 15:55:00,13.74,13.75,13.72,13.73,843168.0,11.341,11.3492,11.3245,11.3327,843168.0
2018-03-27 09:30:00,13.78,13.82,13.71,13.72,169736.0,11.374,11.407,11.3162,11.3245,169736.0
2018-03-27 09:35:00,13.73,13.77,13.71,13.75,75496.0,11.3327,11.3657,11.3162,11.3492,75496.0
2018-03-27 09:40:00,13.74,13.76,13.71,13.75,48472.0,11.341,11.3575,11.3162,11.3492,48472.0
2018-03-27 09:45:00,13.74,13.74,13.69,13.7,47892.0,11.341,11.341,11.2997,11.308,47892.0
2018-03-27 09:50:00,13.7,13.73,13.7,13.72,35572.0,11.308,11.3327,11.308,11.3245,35572.0
2018-03-27 09:55:00,13.72,13.76,13.72,13.75,28612.0,11.3245,11.3575,11.3245,11.3492,28612.0
2018-03-27 10:00:00,13.74,13.75,13.71,13.72,46356.0,11.341,11.3492,11.3162,11.3245,46356.0
2018-03-27 10:05:00,13.73,13.73,13.68,13.7,65156.0,11.3327,11.3327,11.2915,11.308,65156.0
2018-03-27 10:10:00,13.7,13.7,13.64,13.65,38800.0,11.308,11.308,11.2584,11.2667,38800.0
2018-03-27 10:15:00,13.65,13.65,13.6,13.62,85980.0,11.2667,11.2667,11.2254,11.2419,85980.0
2018-03-27 10:20:00,13.62,13.62,13.6,13.6,106116.0,11.2419,11.2419,11.2254,11.2254,106116.0
2018-03-27 10:25:00,13.6,13.63,13.59,13.62,82956.0,11.2254,11.2502,11.2172,11.2419,82956.0
2018-03-27 10:30:00,13.63,13.63,13.59,13.6,100472.0,11.2502,11.2502,11.2172,11.2254,100472.0
2018-03-27 10:35:00,13.61,13.65,13.6,13.65,81988.0,11.2337,11.2667,11.2254,11.2667,81988.0
2018-03-27 10:40:00,13.65,13.69,13.63,13.68,58968.0,11.2667,11.2997,11.2502,11.2915,58968.0
2018-03-27 10:45:00,13.68,13.69,13.65,13.65,67540.0,11.2915,11.2997,11.2667,11.2667,67540.0
2018-03-27 10:50:00,13.65,13.65,13.58,13.6,94424.0,11.2667,11.2667,11.2089,11.2254,94424.0
2018-03-27 10:55:00,13.6,13.63,13.6,13.61,94464.0,11.2254,11.2502,11.2254,11.2337,94464.0
2018-03-27 11:00:00,13.61,13.61,13.57,13.57,91416.0,11.2337,11.2337,11.2007,11.2007,91416.0
2018-03-27 11:05:00,13.57,13.62,13.57,13.61,51396.0,11.2007,11.2419,11.2007,11.2337,51396.0
2018-03-27 11:10:00,13.61,13.61,13.59,13.61,104752.0,11.2337,11.2337,11.2172,11.2337,104752.0
2018-03-27 11:15:00,13.62,13.65,13.61,13.63,114612.0,11.2419,11.2667,11.2337,11.2502,114612.0
2018-03-27 11:20:00,13.63,13.65,13.62,13.65,227216.0,11.2502,11.2667,11.2419,11.2667,227216.0
2018-03-27 11:25:00,13.65,13.65,13.59,13.62,146968.0,11.2667,11.2667,11.2172,11.2419,146968.0
2018-03-27 11:30:00,13.62,13.67,13.62,13.67,66600.0,11.2419,11.2832,11.2419,11.2832,66600.0
2018-03-27 11:35:00,13.66,13.67,13.65,13.66,48504.0,11.2749,11.2832,11.2667,11.2749,48504.0
2018-03-27 11:40:00,13.66,13.68,13.65,13.66,352876.0,11.2749,11.2915,11.2667,11.2749,352876.0
2018-03-27 11:45:00,13.66,13.67,13.65,13.66,129300.0,11.2749,11.2832,11.2667,11.2749,129300.0
2018-03-27 11:50:00,13.66,13.68,13.65,13.67,58144.0,11.2749,11.2915,11.2667,11.2832,58144.0
2018-03-27 11:55:00,13.67,13.68,13.65,13.66,96400.0,11.2832,11.2915,11.2667,11.2749,96400.0
2018-03-27 12:00:00,13.66,13.66,13.64,13.65,110476.0,11.2749,11.2749,11.2584,11.2667,110476.0
2018-03-27 12:05:00,13.65,13.65,13.62,13.65,95308.0,11.2667,11.2667,11.2419,11.2667,95308.0
2018-03-27 12:10:00,13.65,13.66,13.63,13.65,98576.0,11.2667,11.2749,11.2502,11.2667,98576.0
2018-03-27 12:15:00,13.65,13.65,13.64,13.65,79620.0,11.2667,11.2667,11.2584,11.2667,79620.0
2018-03-27 12:20:00,13.65,13.65,13.63,13.64,46588.0,11.2667,11.2667,11.2502,11.2584,46588.0
2018-03-27 12:25:00,13.64,13.64,13.63,13.63,41200.0,11.2584,11.2584,11.2502,11.2502,41200.0
2018-03-27 12:30:00,13.63,13.64,13.6,13.61,82004.0,11.2502,11.2584,11.2254,11.2337,82004.0
2018-03-27 12:35:00,13.61,13.61,13.59,13.6,118428.0,11.2337,11.2337,11.2172,11.2254,118428.0
2018-03-27 12:40:00,13.6,13.62,13.58,13.6,101260.0,11.2254,11.2419,11.2089,11.2254,101260.0
2018-03-27 12:45:00,13.6,13.61,13.59,13.6,65176.0,11.2254,11.2337,11.2172,11.2254,65176.0
2018-03-27 12:50:00,13.6,13.61,13.59,13.6,55412.0,11.2254,11.2337,11.2172,11.2254,55412.0
2018-03-27 12:55:00,13.6,13.61,13.57,13.58,180476.0,11.2254,11.2337,11.2007,11.2089,180476.0
2018-03-27 13:00:00,13.6,13.61,13.59,13.6,65452.0,11.2254,11.2337,11.2172,11.2254,65452.0
2018-03-27 13:05:00,13.6,13.6,13.59,13.6,140136.0,11.2254,11.2254,11.2172,11.2254,140136.0
2018-03-27 13:10:00,13.6,13.67,13.59,13.67,174544.0,11.2254,11.2832,11.2172,11.2832,174544.0
2018-03-27 13:15:00,13.67,13.67,13.61,13.61,143032.0,11.2832,11.2832,11.2337,11.2337,143032.0
2018-03-27 13:20:00,13.61,13.61,13.55,13.56,218708.0,11.2337,11.2337,11.1842,11.1924,218708.0
2018-03-27 13:25:00,13.56,13.58,13.55,13.55,73632.0,11.1924,11.2089,11.1842,11.1842,73632.0
2018-03-27 13:30:00,13.55,13.55,13.53,13.55,154636.0,11.1842,11.1842,11.1676,11.1842,154636.0
2018-03-27 13:35:00,13.55,13.57,13.55,13.55,74216.0,11.1842,11.2007,11.1842,11.1842,74216.0
2018-03-27 13:40:00,13.55,13.56,13.54,13.54,63928.0,11.1842,11.1924,11.1759,11.1759,63928.0
2018-03-27 13:45:00,13.54,13.54,13.5,13.51,72372.0,11.1759,11.1759,11.1429,11.1511,72372.0
2018-03-27 13:50:00,13.5,13.5,13.46,13.46,164004.0,11.1429,11.1429,11.1099,11.1099,164004.0
2018-03-27 13:55:00,13.46,13.51,13.45,13.49,226444.0,11.1099,11.1511,11.1016,11.1346,226444.0
2018-03-27 14:00:00,13.48,13.5,13.46,13.47,79484.0,11.1264,11.1429,11.1099,11.1181,79484.0
2018-03-27 14:05:00,13.48,13.48,13.46,13.47,90148.0,11.1264,11.1264,11.1099,11.1181,90148.0
2018-03-27 14:10:00,13.47,13.51,13.47,13.5,97468.0,11.1181,11.1511,11.1181,11.1429,97468.0
2018-03-27 14:15:00,13.5,13.52,13.5,13.51,83080.0,11.1429,11.1594,11.1429,11.1511,83080.0
2018-03-27 14:20:00,13.51,13.51,13.48,13.49,79380.0,11.1511,11.1511,11.1264,11.1346,79380.0
2018-03-27 14:25:00,13.49,13.49,13.46,13.46,81556.0,11.1346,11.1346,11.1099,11.1099,81556.0
2018-03-27 14:30:00,13.47,13.47,13.45,13.46,114460.0,11.1181,11.1181,11.1016,11.1099,114460.0
2018-03-27 14:35:00,13.46,13.48,13.45,13.48,270364.0,11.1099,11.1264,11.1016,11.1264,270364.0
2018-03-27 14:40:00,13.48,13.49,13.47,13.47,349984.0,11.1264,11.1346,11.1181,11.1181,349984.0
2018-03-27 14:45:00,13.47,13.48,13.44,13.45,394992.0,11.1181,11.1264,11.0934,11.1016,394992.0
2018-03-27 14:50:00,13.45,13.47,13.45,13.45,138252.0,11.1016,11.1181,11.1016,11.1016,138252.0
2018-03-27 14:55:00,13.44,13.46,13.4,13.41,162716.0,11.0934,11.1099,11.0603,11.0686,162716.0
2018-03-27 15:00:00,13.41,13.42,13.36,13.37,162344.0,11.0686,11.0769,11.0273,11.0356,162344.0
2018-03-27 15:05:00,13.37,13.37,13.3,13.34,302520.0,11.0356,11.0356,10.9778,11.0108,302520.0
2018-03-27 15:10:00,13.35,13.36,13.34,13.36,134868.0,11.0191,11.0273,11.0108,11.0273,134868.0
2018-03-27 15:15:00,13.36,13.41,13.36,13.4,232676.0,11.0273,11.0686,11.0273,11.0603,232676.0
2018-03-27 15:20:00,13.4,13.4,13.37,13.38,201832.0,11.0603,11.0603,11.0356,11.0438,201832.0
2018-03-27 15:25:00,13.38,13.38,13.3,13.31,221796.0,11.0438,11.0438,10.9778,10.9861,221796.0
2018-03-27 15:30:00,13.31,13.32,13.21,13.26,365280.0,10.9861,10.9943,10.9035,10.9448,365280.0
2018-03-27 15:35:00,13.26,13.31,13.26,13.29,208400.0,10.9448,10.9861,10.9448,10.9696,208400.0
2018-03-27 15:40:00,13.29,13.29,13.2,13.2,317896.0,10.9696,10.9696,10.8953,10.8953,317896.0
2018-03-27 15:45:00,13.2,13.22,13.17,13.19,401180.0,10.8953,10.9118,10.8705,10.887,401180.0
2018-03-27 15:50:00,13.17,13.24,13.15,13.17,1119624.0,10.8705,10.9283,10.854,10.8705,1119624.0
2018-03-27 15:55:00,13.17,13.22,13.15,13.21,1508732.0,10.8705,10.9118,10.854,10.9035,1508732.0
2018-03-28 09:30:00,13.22,13.3,13.13,13.26,125752.0,10.9118,10.9778,10.8375,10.9448,125752.0
2018-03-28 09:35:00,13.26,13.28,13.21,13.22,71268.0,10.9448,10.9613,10.9035,10.9118,71268.0
2018-03-28 09:40:00,13.22,13.24,13.18,13.21,91708.0,10.9118,10.9283,10.8788,10.9035,91708.0
2018-03-28 09:45:00,13.22,13.34,13.2,13.34,139280.0,10.9118,11.0108,10.8953,11.0108,139280.0
2018-03-28 09:50:00,13.34,13.34,13.3,13.31,68860.0,11.0108,11.0108,10.9778,10.9861,68860.0
2018-03-28 09:55:00,13.31,13.35,13.31,13.34,70024.0,10.9861,11.0191,10.9861,11.0108,70024.0
2018-03-28 10:00:00,13.35,13.4,13.35,13.37,120644.0,11.0191,11.0603,11.0191,11.0356,120644.0
2018-03-28 10:05:00,13.37,13.42,13.37,13.41,115236.0,11.0356,11.0769,11.0356,11.0686,115236.0
2018-03-28 10:10:00,13.41,13.41,13.33,13.34,320272.0,11.0686,11.0686,11.0026,11.0108,320272.0
2018-03-28 10:15:00,13.34,13.35,13.31,13.33,144036.0,11.0108,11.0191,10.9861,11.0026,144036.0
2018-03-28 10:20:00,13.33,13.36,13.31,13.32,89768.0,11.0026,11.0273,10.9861,10.9943,89768.0
2018-03-28 10:25:00,13.32,13.37,13.32,13.37,79148.0,10.9943,11.0356,10.9943,11.0356,79148.0
2018-03-28 10:30:00,13.38,13.39,13.36,13.36,83508.0,11.0438,11.0521,11.0273,11.0273,83508.0
2018-03-28 10:35:00,13.36,13.36,13.32,13.32,40000.0,11.0273,11.0273,10.9943,10.9943,40000.0
2018-03-28 10:40:00,13.31,13.31,13.24,13.29,67228.0,10.9861,10.9861,10.9283,10.9696,67228.0
2018-03-28 10:45:00,13.29,13.29,13.22,13.25,37600.0,10.9696,10.9696,10.9118,10.9365,37600.0
2018-03-28 10:50:00,13.24,13.3,13.23,13.29,50876.0,10.9283,10.9778,10.92,10.9696,50876.0
2018-03-28 10:55:00,13.29,13.3,13.26,13.27,40748.0,10.9696,10.9778,10.9448,10.953,40748.0
2018-03-28 11:00:00,13.27,13.31,13.27,13.27,42800.0,10.953,10.9861,10.953,10.953,42800.0
2018-03-28 11:05:00,13.27,13.33,13.27,13.32,46896.0,10.953,11.0026,10.953,10.9943,46896.0
2018-03-28 11:10:00,13.33,13.35,13.27,13.27,63664.0,11.0026,11.0191,10.953,10.953,63664.0
2018-03-28 11:15:00,13.28,13.31,13.26,13.3,42756.0,10.9613,10.9861,10.9448,10.9778,42756.0
2018-03-28 11:20:00,13.3,13.3,13.24,13.26,38480.0,10.9778,10.9778,10.9283,10.9448,38480.0
2018-03-28 11:25:00,13.26,13.28,13.24,13.24,46268.0,10.9448,10.9613,10.9283,10.9283,46268.0
2018-03-28 11:30:00,13.25,13.26,13.2,13.24,40860.0,10.9365,10.9448,10.8953,10.9283,40860.0
2018-03-28 11:35:00,13.24,13.29,13.24,13.27,26608.0,10.9283,10.9696,10.9283,10.953,26608.0
2018-03-28 11:40:00,13.28,13.3,13.25,13.29,110272.0,10.9613,10.9778,10.9365,10.9696,110272.0
2018-03-28 11:45:00,13.29,13.31,13.25,13.26,21672.0,10.9696,10.9861,10.9365,10.9448,21672.0
2018-03-28 11:50:00,13.27,13.27,13.23,13.23,31400.0,10.953,10.953,10.92,10.92,31400.0
2018-03-28 11:55:00,13.22,13.3,13.22,13.25,49048.0,10.9118,10.9778,10.9118,10.9365,49048.0
2018-03-28 12:00:00,13.26,13.28,13.24,13.26,62184.0,10.9448,10.9613,10.9283,10.9448,62184.0
2018-03-28 12:05:00,13.26,13.29,13.26,13.28,38900.0,10.9448,10.9696,10.9448,10.9613,38900.0
2018-03-28 12:10:00,13.29,13.38,13.29,13.37,265012.0,10.9696,11.0438,10.9696,11.0356,265012.0
2018-03-28 12:15:00,13.37,13.41,13.35,13.41,424064.0,11.0356,11.0686,11.0191,11.0686,424064.0
2018-03-28 12:20:00,13.41,13.42,13.36,13.37,96644.0,11.0686,11.0769,11.0273,11.0356,96644.0
2018-03-28 12:25:00,13.37,13.38,13.34,13.34,42016.0,11.0356,11.0438,11.0108,11.0108,42016.0
2018-03-28 12:30:00,13.34,13.35,13.33,13.34,54672.0,11.0108,11.0191,11.0026,11.0108,54672.0
2018-03-28 12:35:00,13.34,13.36,13.34,13.35,159680.0,11.0108,11.0273,11.0108,11.0191,159680.0
2018-03-28 12:40:00,13.35,13.4,13.35,13.38,109736.0,11.0191,11.0603,11.0191,11.0438,109736.0
2018-03-28 12:45:00,13.38,13.4,13.36,13.37,69020.0,11.0438,11.0603,11.0273,11.0356,69020.0
2018-03-28 12:50:00,13.36,13.37,13.35,13.36,60568.0,11.0273,11.0356,11.0191,11.0273,60568.0
2018-03-28 12:55:00,13.36,13.36,13.32,13.33,126136.0,11.0273,11.0273,10.9943,11.0026,126136.0
2018-03-28 13:00:00,13.32,13.33,13.3,13.32,84984.0,10.9943,11.0026,10.9778,10.9943,84984.0
2018-03-28 13:05:00,13.32,13.37,13.32,13.37,101096.0,10.9943,11.0356,10.9943,11.0356,101096.0
2018-03-28 13:10:00,13.36,13.36,13.34,13.36,50176.0,11.0273,11.0273,11.0108,11.0273,50176.0
2018-03-28 13:15:00,13.35,13.36,13.33,13.34,59268.0,11.0191,11.0273,11.0026,11.0108,59268.0
2018-03-28 13:20:00,13.34,13.41,13.34,13.4,53448.0,11.0108,11.0686,11.0108,11.0603,53448.0
2018-03-28 13:25:00,13.41,13.41,13.38,13.39,55616.0,11.0686,11.0686,11.0438,11.0521,55616.0
2018-03-28 13:30:00,13.4,13.4,13.35,13.36,61948.0,11.0603,11.0603,11.0191,11.0273,61948.0
2018-03-28 13:35:00,13.36,13.38,13.35,13.38,55288.0,11.0273,11.0438,11.0191,11.0438,55288.0
2018-03-28 13:40:00,13.38,13.38,13.35,13.37,47900.0,11.0438,11.0438,11.0191,11.0356,47900.0
2018-03-28 13:45:00,13.37,13.44,13.37,13.42,76400.0,11.0356,11.0934,11.0356,11.0769,76400.0
2018-03-28 13:50:00,13.42,13.42,13.36,13.38,60004.0,11.0769,11.0769,11.0273,11.0438,60004.0
2018-03-28 13:55:00,13.38,13.38,13.36,13.37,42292.0,11.0438,11.0438,11.0273,11.0356,42292.0
2018-03-28 14:00:00,13.38,13.4,13.33,13.34,62364.0,11.0438,11.0603,11.0026,11.0108,62364.0
2018-03-28 14:05:00,13.34,13.35,13.33,13.34,39096.0,11.0108,11.0191,11.0026,11.0108,39096.0
2018-03-28 14:10:00,13.34,13.35,13.32,13.35,69172.0,11.0108,11.0191,10.9943,11.0191,69172.0
2018-03-28 14:15:00,13.35,13.38,13.35,13.37,71904.0,11.0191,11.0438,11.0191,11.0356,71904.0
2018-03-28 14:20:00,13.37,13.4,13.37,13.37,91376.0,11.0356,11.0603,11.0356,11.0356,91376.0
2018-03-28 14:25:00,13.37,13.38,13.33,13.33,76248.0,11.0356,11.0438,11.0026,11.0026,76248.0
2018-03-28 14:30:00,13.33,13.35,13.32,13.33,77812.0,11.0026,11.0191,10.9943,11.0026,77812.0
2018-03-28 14:35:00,13.34,13.38,13.32,13.38,83304.0,11.0108,11.0438,10.9943,11.0438,83304.0
2018-03-28 14:40:00,13.38,13.41,13.35,13.35,229388.0,11.0438,11.0686,11.0191,11.0191,229388.0
2018-03-28 14:45:00,13.36,13.36,13.34,13.34,58708.0,11.0273,11.0273,11.0108,11.0108,58708.0
2018-03-28 14:50:00,13.34,13.36,13.33,13.33,50044.0,11.0108,11.0273,11.0026,11.0026,50044.0
2018-03-28 14:55:00,13.33,13.35,13.32,13.32,81672.0,11.0026,11.0191,10.9943,10.9943,81672.0
2018-03-28 15:00:00,13.32,13.33,13.27,13.27,93272.0,10.9943,11.0026,10.953,10.953,93272.0
2018-03-28 15:05:00,13.28,13.29,13.25,13.25,84324.0,10.9613,10.9696,10.9365,10.9365,84324.0
2018-03-28 15:10:00,13.25,13.31,13.25,13.3,96564.0,10.9365,10.9861,10.9365,10.9778,96564.0
2018-03-28 15:15:00,13.31,13.33,13.28,13.31,121076.0,10.9861,11.0026,10.9613,10.9861,121076.0
2018-03-28 15:20:00,13.31,13.34,13.28,13.33,112420.0,10.9861,11.0108,10.9613,11.0026,112420.0
2018-03-28 15:25:00,13.33,13.33,13.3,13.32,95996.0,11.0026,11.0026,10.9778,10.9943,95996.0
2018-03-28 15:30:00,13.32,13.34,13.31,13.31,136964.0,10.9943,11.0108,10.9861,10.9861,136964.0
2018-03-28 15:35:00,13.31,13.37,13.31,13.37,113672.0,10.9861,11.0356,10.9861,11.0356,113672.0
2018-03-28 15:40:00,13.37,13.37,13.31,13.31,160732.0,11.0356,11.0356,10.9861,10.9861,160732.0
2018-03-28 15:45:00,13.31,13.34,13.31,13.33,199972.0,10.9861,11.0108,10.9861,11.0026,199972.0
2018-03-28 15:50:00,13.34,13.35,13.31,13.32,366232.0,11.0108,11.0191,10.9861,10.9943,366232.0
2018-03-28 15:55:00,13.32,13.32,13.29,13.29,659188.0,10.9943,10.9943,10.9696,10.9696,659188.0
2018-03-29 09:30:00,13.37,13.47,13.32,13.47,106300.0,11.0356,11.1181,10.9943,11.1181,106300.0
2018-03-29 09:35:00,13.47,13.48,13.41,13.43,43848.0,11.1181,11.1264,11.0686,11.0851,43848.0
2018-03-29 09:40:00,13.42,13.43,13.38,13.43,42364.0,11.0769,11.0851,11.0438,11.0851,42364.0
2018-03-29 09:45:00,13.43,13.47,13.42,13.45,468304.0,11.0851,11.1181,11.0769,11.1016,468304.0
2018-03-29 09:50:00,13.46,13.49,13.46,13.47,54056.0,11.1099,11.1346,11.1099,11.1181,54056.0
2018-03-29 09:55:00,13.47,13.49,13.43,13.46,128728.0,11.1181,11.1346,11.0851,11.1099,128728.0
2018-03-29 10:00:00,13.47,13.52,13.46,13.49,111412.0,11.1181,11.1594,11.1099,11.1346,111412.0
2018-03-29 10:05:00,13.47,13.52,13.47,13.49,159144.0,11.1181,11.1594,11.1181,11.1346,159144.0
2018-03-29 10:10:00,13.49,13.51,13.48,13.48,80696.0,11.1346,11.1511,11.1264,11.1264,80696.0
2018-03-29 10:15:00,13.48,13.49,13.46,13.49,77288.0,11.1264,11.1346,11.1099,11.1346,77288.0
2018-03-29 10:20:00,13.49,13.5,13.47,13.49,68408.0,11.1346,11.1429,11.1181,11.1346,68408.0
2018-03-29 10:25:00,13.49,13.5,13.46,13.46,92776.0,11.1346,11.1429,11.1099,11.1099,92776.0
2018-03-29 10:30:00,13.47,13.47,13.43,13.45,60064.0,11.1181,11.1181,11.0851,11.1016,60064.0
2018-03-29 10:35:00,13.45,13.45,13.44,13.44,48816.0,11.1016,11.1016,11.0934,11.0934,48816.0
2018-03-29 10:40:00,13.45,13.48,13.44,13.47,64524.0,11.1016,11.1264,11.0934,11.1181,64524.0
2018-03-29 10:45:00,13.47,13.52,13.47,13.52,89564.0,11.1181,11.1594,11.1181,11.1594,89564.0
2018-03-29 10:50:00,13.51,13.54,13.51,13.54,37056.0,11.1511,11.1759,11.1511,11.1759,37056.0
2018-03-29 10:55:00,13.54,13.55,13.51,13.55,38400.0,11.1759,11.1842,11.1511,11.1842,38400.0
2018-03-29 11:00:00,13.55,13.56,13.53,13.56,1537956.0,11.1842,11.1924,11.1676,11.1924,1537956.0
2018-03-29 11:05:00,13.56,13.59,13.56,13.59,57664.0,11.1924,11.2172,11.1924,11.2172,57664.0
2018-03-29 11:10:00,13.58,13.59,13.56,13.56,48000.0,11.2089,11.2172,11.1924,11.1924,48000.0
2018-03-29 11:15:00,13.56,13.57,13.53,13.54,49464.0,11.1924,11.2007,11.1676,11.1759,49464.0
2018-03-29 11:20:00,13.54,13.54,13.52,13.52,30036.0,11.1759,11.1759,11.1594,11.1594,30036.0
2018-03-29 11:25:00,13.52,13.55,13.52,13.52,45012.0,11.1594,11.1842,11.1594,11.1594,45012.0
2018-03-29 11:30:00,13.52,13.53,13.49,13.52,36440.0,11.1594,11.1676,11.1346,11.1594,36440.0
2018-03-29 11:35:00,13.52,13.53,13.51,13.52,27308.0,11.1594,11.1676,11.1511,11.1594,27308.0
2018-03-29 11:40:00,13.52,13.55,13.52,13.54,22344.0,11.1594,11.1842,11.1594,11.1759,22344.0
2018-03-29 11:45:00,13.54,13.56,13.53,13.56,19228.0,11.1759,11.1924,11.1676,11.1924,19228.0
2018-03-29 11:50:00,13.56,13.58,13.56,13.56,34464.0,11.1924,11.2089,11.1924,11.1924,34464.0
2018-03-29 11:55:00,13.56,13.59,13.56,13.58,21976.0,11.1924,11.2172,11.1924,11.2089,21976.0
2018-03-29 12:00:00,13.59,13.59,13.55,13.55,37000.0,11.2172,11.2172,11.1842,11.1842,37000.0
2018-03-29 12:05:00,13.56,13.56,13.55,13.55,25364.0,11.1924,11.1924,11.1842,11.1842,25364.0
2018-03-29 12:10:00,13.54,13.56,13.54,13.54,25184.0,11.1759,11.1924,11.1759,11.1759,25184.0
2018-03-29 12:15:00,13.54,13.55,13.52,13.54,27200.0,11.1759,11.1842,11.1594,11.1759,27200.0
2018-03-29 12:20:00,13.54,13.55,13.54,13.54,28852.0,11.1759,11.1842,11.1759,11.1759,28852.0
2018-03-29 12:25:00,13.54,13.56,13.54,13.56,25600.0,11.1759,11.1924,11.1759,11.1924,25600.0
2018-03-29 12:30:00,13.56,13.56,13.55,13.55,16000.0,11.1924,11.1924,11.1842,11.1842,16000.0
2018-03-29 12:35:00,13.55,13.56,13.55,13.55,25972.0,11.1842,11.1924,11.1842,11.1842,25972.0
2018-03-29 12:40:00,13.55,13.56,13.54,13.56,15644.0,11.1842,11.1924,11.1759,11.1924,15644.0
2018-03-29 12:45:00,13.56,13.56,13.56,13.56,16000.0,11.1924,11.1924,11.1924,11.1924,16000.0
2018-03-29 12:50:00,13.56,13.6,13.56,13.59,35100.0,11.1924,11.2254,11.1924,11.2172,35100.0
2018-03-29 12:55:00,13.6,13.6,13.58,13.59,28216.0,11.2254,11.2254,11.2089,11.2172,28216.0
2018-03-29 13:00:00,13.59,13.61,13.59,13.59,22820.0,11.2172,11.2337,11.2172,11.2172,22820.0
2018-03-29 13:05:00,13.59,13.59,13.56,13.57,23388.0,11.2172,11.2172,11.1924,11.2007,23388.0
2018-03-29 13:10:00,13.58,13.6,13.56,13.59,29056.0,11.2089,11.2254,11.1924,11.2172,29056.0
2018-03-29 13:15:00,13.58,13.61,13.58,13.6,26760.0,11.2089,11.2337,11.2089,11.2254,26760.0
2018-03-29 13:20:00,13.6,13.62,13.6,13.61,78800.0,11.2254,11.2419,11.2254,11.2337,78800.0
2018-03-29 13:25:00,13.61,13.62,13.6,13.62,45620.0,11.2337,11.2419,11.2254,11.2419,45620.0
2018-03-29 13:30:00,13.62,13.64,13.61,13.64,75168.0,11.2419,11.2584,11.2337,11.2584,75168.0
2018-03-29 13:35:00,13.64,13.65,13.63,13.63,77600.0,11.2584,11.2667,11.2502,11.2502,77600.0
2018-03-29 13:40:00,13.63,13.65,13.63,13.65,45788.0,11.2502,11.2667,11.2502,11.2667,45788.0
2018-03-29 13:45:00,13.65,13.65,13.63,13.65,53912.0,11.2667,11.2667,11.2502,11.2667,53912.0
2018-03-29 13:50:00,13.65,13.66,13.64,13.64,38416.0,11.2667,11.2749,11.2584,11.2584,38416.0
2018-03-29 13:55:00,13.63,13.65,13.63,13.63,24596.0,11.2502,11.2667,11.2502,11.2502,24596.0
2018-03-29 14:00:00,13.63,13.63,13.59,13.59,53444.0,11.2502,11.2502,11.2172,11.2172,53444.0
2018-03-29 14:05:00,13.59,13.61,13.59,13.6,82392.0,11.2172,11.2337,11.2172,11.2254,82392.0
2018-03-29 14:10:00,13.61,13.63,13.61,13.62,45568.0,11.2337,11.2502,11.2337,11.2419,45568.0
2018-03-29 14:15:00,13.62,13.62,13.61,13.61,36312.0,11.2419,11.2419,11.2337,11.2337,36312.0
2018-03-29 14:20:00,13.61,13.62,13.58,13.58,67132.0,11.2337,11.2419,11.2089,11.2089,67132.0
2018-03-29 14:25:00,13.58,13.6,13.58,13.6,51632.0,11.2089,11.2254,11.2089,11.2254,51632.0
2018-03-29 14:30:00,13.6,13.61,13.6,13.61,44828.0,11.2254,11.2337,11.2254,11.2337,44828.0
2018-03-29 14:35:00,13.61,13.61,13.59,13.6,29988.0,11.2337,11.2337,11.2172,11.2254,29988.0
2018-03-29 14:40:00,13.6,13.62,13.59,13.62,36932.0,11.2254,11.2419,11.2172,11.2419,36932.0
2018-03-29 14:45:00,13.63,13.65,13.62,13.64,67712.0,11.2502,11.2667,11.2419,11.2584,67712.0
2018-03-29 14:50:00,13.64,13.65,13.63,13.64,46460.0,11.2584,11.2667,11.2502,11.2584,46460.0
2018-03-29 14:55:00,13.64,13.65,13.61,13.61,48652.0,11.2584,11.2667,11.2337,11.2337,48652.0
2018-03-29 15:00:00,13.61,13.65,13.6,13.65,68388.0,11.2337,11.2667,11.2254,11.2667,68388.0
2018-03-29 15:05:00,13.65,13.66,13.64,13.65,78700.0,11.2667,11.2749,11.2584,11.2667,78700.0
2018-03-29 15:10:00,13.65,13.67,13.65,13.66,77048.0,11.2667,11.2832,11.2667,11.2749,77048.0
2018-03-29 15:15:00,13.65,13.65,13.63,13.64,54612.0,11.2667,11.2667,11.2502,11.2584,54612.0
2018-03-29 15:20:00,13.64,13.64,13.62,13.62,84236.0,11.2584,11.2584,11.2419,11.2419,84236.0
2018-03-29 15:25:00,13.62,13.62,13.6,13.62,63332.0,11.2419,11.2419,11.2254,11.2419,63332.0
2018-03-29 15:30:00,13.62,13.62,13.57,13.58,105412.0,11.2419,11.2419,11.2007,11.2089,105412.0
2018-03-29 15:35:00,13.58,13.59,13.55,13.58,106504.0,11.2089,11.2172,11.1842,11.2089,106504.0
2018-03-29 15:40:00,13.59,13.6,13.58,13.58,93004.0,11.2172,11.2254,11.2089,11.2089,93004.0
2018-03-29 15:45:00,13.59,13.63,13.59,13.63,131956.0,11.2172,11.2502,11.2172,11.2502,131956.0
2018-03-29 15:50:00,13.63,13.69,13.63,13.66,758964.0,11.2502,11.2997,11.2502,11.2749,758964.0
2018-03-29 15:55:00,13.66,13.68,13.63,13.65,1227432.0,11.2749,11.2915,11.2502,11.2667,1227432.0
2018-04-02 09:30:00,13.51,13.57,13.46,13.56,218916.0,11.1511,11.2007,11.1099,11.1924,218916.0
2018-04-02 09:35:00,13.58,13.6,13.57,13.59,24080.0,11.2089,11.2254,11.2007,11.2172,24080.0
2018-04-02 09:40:00,13.61,13.63,13.6,13.61,61416.0,11.2337,11.2502,11.2254,11.2337,61416.0
2018-04-02 09:45:00,13.62,13.62,13.59,13.6,117356.0,11.2419,11.2419,11.2172,11.2254,117356.0
2018-04-02 09:50:00,13.59,13.62,13.58,13.6,244556.0,11.2172,11.2419,11.2089,11.2254,244556.0
2018-04-02 09:55:00,13.6,13.63,13.6,13.62,43756.0,11.2254,11.2502,11.2254,11.2419,43756.0
2018-04-02 10:00:00,13.61,13.63,13.59,13.6,699592.0,11.2337,11.2502,11.2172,11.2254,699592.0
2018-04-02 10:05:00,13.6,13.6,13.56,13.56,275460.0,11.2254,11.2254,11.1924,11.1924,275460.0
2018-04-02 10:10:00,13.56,13.57,13.53,13.54,126224.0,11.1924,11.2007,11.1676,11.1759,126224.0
2018-04-02 10:15:00,13.55,13.56,13.53,13.54,221076.0,11.1842,11.1924,11.1676,11.1759,221076.0
2018-04-02 10:20:00,13.55,13.57,13.54,13.55,159308.0,11.1842,11.2007,11.1759,11.1842,159308.0
2018-04-02 10:25:00,13.55,13.55,13.46,13.47,83524.0,11.1842,11.1842,11.1099,11.1181,83524.0
2018-04-02 10:30:00,13.47,13.47,13.43,13.43,83548.0,11.1181,11.1181,11.0851,11.0851,83548.0
2018-04-02 10:35:00,13.43,13.43,13.37,13.38,255940.0,11.0851,11.0851,11.0356,11.0438,255940.0
2018-04-02 10:40:00,13.38,13.44,13.38,13.4,78528.0,11.0438,11.0934,11.0438,11.0603,78528.0
2018-04-02 10:45:00,13.4,13.4,13.37,13.38,135208.0,11.0603,11.0603,11.0356,11.0438,135208.0
2018-04-02 10:50:00,13.38,13.39,13.35,13.35,97980.0,11.0438,11.0521,11.0191,11.0191,97980.0
2018-04-02 10:55:00,13.36,13.38,13.32,13.32,113580.0,11.0273,11.0438,10.9943,10.9943,113580.0
2018-04-02 11:00:00,13.31,13.35,13.31,13.33,172832.0,10.9861,11.0191,10.9861,11.0026,172832.0
2018-04-02 11:05:00,13.32,13.32,13.26,13.27,88956.0,10.9943,10.9943,10.9448,10.953,88956.0
2018-04-02 11:10:00,13.27,13.28,13.25,13.25,51868.0,10.953,10.9613,10.9365,10.9365,51868.0
2018-04-02 11:15:00,13.25,13.28,13.24,13.25,71252.0,10.9365,10.9613,10.9283,10.9365,71252.0
2018-04-02 11:20:00,13.25,13.27,13.22,13.24,61896.0,10.9365,10.953,10.9118,10.9283,61896.0
2018-04-02 11:25:00,13.24,13.27,13.21,13.27,101268.0,10.9283,10.953,10.9035,10.953,101268.0
2018-04-02 11:30:00,13.27,13.27,13.24,13.24,39236.0,10.953,10.953,10.9283,10.9283,39236.0
2018-04-02 11:35:00,13.23,13.24,13.15,13.17,112772.0,10.92,10.9283,10.854,10.8705,112772.0
2018-04-02 11:40:00,13.17,13.19,13.14,13.18,106156.0,10.8705,10.887,10.8457,10.8788,106156.0
2018-04-02 11:45:00,13.18,13.23,13.17,13.22,91184.0,10.8788,10.92,10.8705,10.9118,91184.0
2018-04-02 11:50:00,13.21,13.22,13.18,13.21,58924.0,10.9035,10.9118,10.8788,10.9035,58924.0
2018-04-02 11:55:00,13.21,13.22,13.18,13.19,85868.0,10.9035,10.9118,10.8788,10.887,85868.0
2018-04-02 12:00:00,13.19,13.19,13.16,13.18,42492.0,10.887,10.887,10.8623,10.8788,42492.0
2018-04-02 12:05:00,13.18,13.19,13.15,13.16,57680.0,10.8788,10.887,10.854,10.8623,57680.0
2018-04-02 12:10:00,13.16,13.18,13.14,13.17,57640.0,10.8623,10.8788,10.8457,10.8705,57640.0
2018-04-02 12:15:00,13.17,13.21,13.15,13.2,82196.0,10.8705,10.9035,10.854,10.8953,82196.0
2018-04-02 12:20:00,13.2,13.21,13.19,13.2,49708.0,10.8953,10.9035,10.887,10.8953,49708.0
2018-04-02 12:25:00,13.2,13.21,13.18,13.2,38204.0,10.8953,10.9035,10.8788,10.8953,38204.0
2018-04-02 12:30:00,13.2,13.23,13.2,13.22,39956.0,10.8953,10.92,10.8953,10.9118,39956.0
2018-04-02 12:35:00,13.22,13.24,13.21,13.21,45136.0,10.9118,10.9283,10.9035,10.9035,45136.0
2018-04-02 12:40:00,13.21,13.25,13.19,13.25,52164.0,10.9035,10.9365,10.887,10.9365,52164.0
2018-04-02 12:45:00,13.25,13.25,13.22,13.24,39296.0,10.9365,10.9365,10.9118,10.9283,39296.0
2018-04-02 12:50:00,13.24,13.24,13.22,13.23,39216.0,10.9283,10.9283,10.9118,10.92,39216.0
2018-04-02 12:55:00,13.24,13.24,13.21,13.22,64748.0,10.9283,10.9283,10.9035,10.9118,64748.0
2018-04-02 13:00:00,13.23,13.25,13.21,13.21,86952.0,10.92,10.9365,10.9035,10.9035,86952.0
2018-04-02 13:05:00,13.21,13.22,13.19,13.2,33396.0,10.9035,10.9118,10.887,10.8953,33396.0
2018-04-02 13:10:00,13.2,13.21,13.17,13.17,23344.0,10.8953,10.9035,10.8705,10.8705,23344.0
2018-04-02 13:15:00,13.17,13.18,13.17,13.17,35056.0,10.8705,10.8788,10.8705,10.8705,35056.0
2018-04-02 13:20:00,13.17,13.18,13.15,13.17,33756.0,10.8705,10.8788,10.854,10.8705,33756.0
2018-04-02 13:25:00,13.17,13.18,13.14,13.15,54512.0,10.8705,10.8788,10.8457,10.854,54512.0
2018-04-02 13:30:00,13.15,13.21,13.15,13.2,79464.0,10.854,10.9035,10.854,10.8953,79464.0
2018-04-02 13:35:00,13.2,13.22,13.18,13.18,89012.0,10.8953,10.9118,10.8788,10.8788,89012.0
2018-04-02 13:40:00,13.18,13.18,13.13,13.13,66452.0,10.8788,10.8788,10.8375,10.8375,66452.0
2018-04-02 13:45:00,13.14,13.14,13.09,13.1,100716.0,10.8457,10.8457,10.8045,10.8127,100716.0
2018-04-02 13:50:00,13.11,13.13,13.1,13.12,71420.0,10.821,10.8375,10.8127,10.8292,71420.0
2018-04-02 13:55:00,13.13,13.13,13.11,13.11,58984.0,10.8375,10.8375,10.821,10.821,58984.0
2018-04-02 14:00:00,13.11,13.13,13.1,13.12,112764.0,10.821,10.8375,10.8127,10.8292,112764.0
2018-04-02 14:05:00,13.13,13.17,13.11,13.16,80752.0,10.8375,10.8705,10.821,10.8623,80752.0
2018-04-02 14:10:00,13.16,13.17,13.14,13.17,62144.0,10.8623,10.8705,10.8457,10.8705,62144.0
2018-04-02 14:15:00,13.16,13.19,13.15,13.18,102588.0,10.8623,10.887,10.854,10.8788,102588.0
2018-04-02 14:20:00,13.19,13.21,13.18,13.2,69548.0,10.887,10.9035,10.8788,10.8953,69548.0
2018-04-02 14:25:00,13.2,13.2,13.18,13.19,81724.0,10.8953,10.8953,10.8788,10.887,81724.0
2018-04-02 14:30:00,13.19,13.24,13.18,13.22,103616.0,10.887,10.9283,10.8788,10.9118,103616.0
2018-04-02 14:35:00,13.22,13.23,13.17,13.18,120344.0,10.9118,10.92,10.8705,10.8788,120344.0
2018-04-02 14:40:00,13.18,13.18,13.14,13.14,97292.0,10.8788,10.8788,10.8457,10.8457,97292.0
2018-04-02 14:45:00,13.14,13.18,13.13,13.18,108592.0,10.8457,10.8788,10.8375,10.8788,108592.0
2018-04-02 14:50:00,13.18,13.23,13.18,13.22,64180.0,10.8788,10.92,10.8788,10.9118,64180.0
2018-04-02 14:55:00,13.22,13.23,13.2,13.23,104516.0,10.9118,10.92,10.8953,10.92,104516.0
2018-04-02 15:00:00,13.23,13.23,13.19,13.2,80004.0,10.92,10.92,10.887,10.8953,80004.0
2018-04-02 15:05:00,13.2,13.2,13.17,13.19,123556.0,10.8953,10.8953,10.8705,10.887,123556.0
2018-04-02 15:10:00,13.19,13.26,13.18,13.25,148872.0,10.887,10.9448,10.8788,10.9365,148872.0
2018-04-02 15:15:00,13.25,13.25,13.23,13.25,121412.0,10.9365,10.9365,10.92,10.9365,121412.0
2018-04-02 15:20:00,13.25,13.26,13.21,13.21,95940.0,10.9365,10.9448,10.9035,10.9035,95940.0
2018-04-02 15:25:00,13.2,13.21,13.19,13.2,85072.0,10.8953,10.9035,10.887,10.8953,85072.0
2018-04-02 15:30:00,13.2,13.22,13.16,13.16,133576.0,10.8953,10.9118,10.8623,10.8623,133576.0
2018-04-02 15:35:00,13.16,13.22,13.16,13.2,126088.0,10.8623,10.9118,10.8623,10.8953,126088.0
2018-04-02 15:40:00,13.2,13.24,13.18,13.23,157896.0,10.8953,10.9283,10.8788,10.92,157896.0
2018-04-02 15:45:00,13.23,13.29,13.23,13.26,218604.0,10.92,10.9696,10.92,10.9448,218604.0
2018-04-02 15:50:00,13.26,13.33,13.26,13.31,392480.0,10.9448,11.0026,10.9448,10.9861,392480.0
2018-04-02 15:55:00,13.31,13.31,13.28,13.3,641916.0,10.9861,10.9861,10.9613,10.9778,641916.0
2018-04-03 09:30:00,13.41,13.43,13.35,13.35,160256.0,11.0686,11.0851,11.0191,11.0191,160256.0
2018-04-03 09:35:00,13.35,13.39,13.35,13.39,29488.0,11.0191,11.0521,11.0191,11.0521,29488.0
2018-04-03 09:40:00,13.4,13.43,13.4,13.42,33948.0,11.0603,11.0851,11.0603,11.0769,33948.0
2018-04-03 09:45:00,13.41,13.45,13.4,13.43,57076.0,11.0686,11.1016,11.0603,11.0851,57076.0
2018-04-03 09:50:00,13.43,13.43,13.38,13.38,35036.0,11.0851,11.0851,11.0438,11.0438,35036.0
2018-04-03 09:55:00,13.39,13.4,13.36,13.4,39440.0,11.0521,11.0603,11.0273,11.0603,39440.0
2018-04-03 10:00:00,13.4,13.43,13.37,13.43,32340.0,11.0603,11.0851,11.0356,11.0851,32340.0
2018-04-03 10:05:00,13.44,13.45,13.42,13.44,74056.0,11.0934,11.1016,11.0769,11.0934,74056.0
2018-04-03 10:10:00,13.43,13.44,13.41,13.42,57668.0,11.0851,11.0934,11.0686,11.0769,57668.0
2018-04-03 10:15:00,13.42,13.42,13.38,13.38,56584.0,11.0769,11.0769,11.0438,11.0438,56584.0
2018-04-03 10:20:00,13.38,13.41,13.37,13.38,61592.0,11.0438,11.0686,11.0356,11.0438,61592.0
2018-04-03 10:25:00,13.38,13.39,13.36,13.38,48896.0,11.0438,11.0521,11.0273,11.0438,48896.0
2018-04-03 10:30:00,13.38,13.42,13.37,13.42,44540.0,11.0438,11.0769,11.0356,11.0769,44540.0
2018-04-03 10:35:00,13.42,13.42,13.38,13.4,41400.0,11.0769,11.0769,11.0438,11.0603,41400.0
2018-04-03 10:40:00,13.4,13.42,13.39,13.41,42400.0,11.0603,11.0769,11.0521,11.0686,42400.0
2018-04-03 10:45:00,13.41,13.46,13.4,13.45,78312.0,11.0686,11.1099,11.0603,11.1016,78312.0
2018-04-03 10:50:00,13.45,13.46,13.43,13.43,41732.0,11.1016,11.1099,11.0851,11.0851,41732.0
2018-04-03 10:55:00,13.43,13.49,13.43,13.48,86612.0,11.0851,11.1346,11.0851,11.1264,86612.0
2018-04-03 11:00:00,13.47,13.49,13.46,13.46,66436.0,11.1181,11.1346,11.1099,11.1099,66436.0
2018-04-03 11:05:00,13.46,13.51,13.46,13.5,77892.0,11.1099,11.1511,11.1099,11.1429,77892.0
2018-04-03 11:10:00,13.5,13.5,13.47,13.49,56548.0,11.1429,11.1429,11.1181,11.1346,56548.0
2018-04-03 11:15:00,13.49,13.49,13.46,13.47,30268.0,11.1346,11.1346,11.1099,11.1181,30268.0
2018-04-03 11:20:00,13.47,13.47,13.45,13.45,26800.0,11.1181,11.1181,11.1016,11.1016,26800.0
2018-04-03 11:25:00,13.45,13.49,13.45,13.47,35400.0,11.1016,11.1346,11.1016,11.1181,35400.0
2018-04-03 11:30:00,13.46,13.47,13.41,13.42,35252.0,11.1099,11.1181,11.0686,11.0769,35252.0
2018-04-03 11:35:00,13.43,13.43,13.37,13.37,92084.0,11.0851,11.0851,11.0356,11.0356,92084.0
2018-04-03 11:40:00,13.38,13.39,13.36,13.37,95792.0,11.0438,11.0521,11.0273,11.0356,95792.0
2018-04-03 11:45:00,13.37,13.38,13.36,13.36,42484.0,11.0356,11.0438,11.0273,11.0273,42484.0
2018-04-03 11:50:00,13.36,13.36,13.33,13.34,87920.0,11.0273,11.0273,11.0026,11.0108,87920.0
2018-04-03 11:55:00,13.34,13.35,13.33,13.33,51832.0,11.0108,11.0191,11.0026,11.0026,51832.0
2018-04-03 12:00:00,13.33,13.39,13.32,13.39,49680.0,11.0026,11.0521,10.9943,11.0521,49680.0
2018-04-03 12:05:00,13.39,13.39,13.38,13.38,41716.0,11.0521,11.0521,11.0438,11.0438,41716.0
2018-04-03 12:10:00,13.38,13.39,13.37,13.38,44156.0,11.0438,11.0521,11.0356,11.0438,44156.0
2018-04-03 12:15:00,13.38,13.38,13.35,13.36,45740.0,11.0438,11.0438,11.0191,11.0273,45740.0
2018-04-03 12:20:00,13.36,13.36,13.31,13.32,21540.0,11.0273,11.0273,10.9861,10.9943,21540.0
2018-04-03 12:25:00,13.32,13.35,13.32,13.34,33616.0,10.9943,11.0191,10.9943,11.0108,33616.0
2018-04-03 12:30:00,13.33,13.38,13.33,13.37,37564.0,11.0026,11.0438,11.0026,11.0356,37564.0
2018-04-03 12:35:00,13.36,13.38,13.34,13.35,42188.0,11.0273,11.0438,11.0108,11.0191,42188.0
2018-04-03 12:40:00,13.35,13.39,13.35,13.38,22400.0,11.0191,11.0521,11.0191,11.0438,22400.0
2018-04-03 12:45:00,13.38,13.38,13.35,13.36,188048.0,11.0438,11.0438,11.0191,11.0273,188048.0
2018-04-03 12:50:00,13.35,13.37,13.34,13.35,97740.0,11.0191,11.0356,11.0108,11.0191,97740.0
2018-04-03 12:55:00,13.35,13.39,13.34,13.38,87036.0,11.0191,11.0521,11.0108,11.0438,87036.0
2018-04-03 13:00:00,13.38,13.39,13.36,13.39,51620.0,11.0438,11.0521,11.0273,11.0521,51620.0
2018-04-03 13:05:00,13.39,13.41,13.38,13.4,60756.0,11.0521,11.0686,11.0438,11.0603,60756.0
2018-04-03 13:10:00,13.4,13.42,13.39,13.4,39528.0,11.0603,11.0769,11.0521,11.0603,39528.0
2018-04-03 13:15:00,13.41,13.43,13.4,13.43,47524.0,11.0686,11.0851,11.0603,11.0851,47524.0
2018-04-03 13:20:00,13.44,13.47,13.43,13.46,69836.0,11.0934,11.1181,11.0851,11.1099,69836.0
2018-04-03 13:25:00,13.46,13.49,13.46,13.47,58948.0,11.1099,11.1346,11.1099,11.1181,58948.0
2018-04-03 13:30:00,13.47,13.47,13.46,13.47,58240.0,11.1181,11.1181,11.1099,11.1181,58240.0
2018-04-03 13:35:00,13.47,13.47,13.43,13.43,50428.0,11.1181,11.1181,11.0851,11.0851,50428.0
2018-04-03 13:40:00,13.43,13.46,13.43,13.46,48480.0,11.0851,11.1099,11.0851,11.1099,48480.0
2018-04-03 13:45:00,13.46,13.46,13.41,13.41,59580.0,11.1099,11.1099,11.0686,11.0686,59580.0
2018-04-03 13:50:00,13.41,13.46,13.41,13.46,43572.0,11.0686,11.1099,11.0686,11.1099,43572.0
2018-04-03 13:55:00,13.46,13.48,13.46,13.47,51864.0,11.1099,11.1264,11.1099,11.1181,51864.0
2018-04-03 14:00:00,13.46,13.47,13.44,13.46,42948.0,11.1099,11.1181,11.0934,11.1099,42948.0
2018-04-03 14:05:00,13.46,13.46,13.41,13.43,33528.0,11.1099,11.1099,11.0686,11.0851,33528.0
2018-04-03 14:10:00,13.42,13.42,13.41,13.42,26172.0,11.0769,11.0769,11.0686,11.0769,26172.0
2018-04-03 14:15:00,13.42,13.42,13.38,13.38,29600.0,11.0769,11.0769,11.0438,11.0438,29600.0
2018-04-03 14:20:00,13.38,13.41,13.38,13.41,33776.0,11.0438,11.0686,11.0438,11.0686,33776.0
2018-04-03 14:25:00,13.4,13.41,13.37,13.39,75456.0,11.0603,11.0686,11.0356,11.0521,75456.0
2018-04-03 14:30:00,13.38,13.38,13.36,13.37,50084.0,11.0438,11.0438,11.0273,11.0356,50084.0
2018-04-03 14:35:00,13.37,13.39,13.36,13.39,41964.0,11.0356,11.0521,11.0273,11.0521,41964.0
2018-04-03 14:40:00,13.39,13.4,13.37,13.37,46488.0,11.0521,11.0603,11.0356,11.0356,46488.0
2018-04-03 14:45:00,13.38,13.47,13.37,13.46,81656.0,11.0438,11.1181,11.0356,11.1099,81656.0
2018-04-03 14:50:00,13.45,13.47,13.45,13.47,44304.0,11.1016,11.1181,11.1016,11.1181,44304.0
2018-04-03 14:55:00,13.47,13.5,13.47,13.49,57828.0,11.1181,11.1429,11.1181,11.1346,57828.0
2018-04-03 15:00:00,13.49,13.54,13.47,13.52,87668.0,11.1346,11.1759,11.1181,11.1594,87668.0
2018-04-03 15:05:00,13.52,13.57,13.52,13.56,83984.0,11.1594,11.2007,11.1594,11.1924,83984.0
2018-04-03 15:10:00,13.56,13.58,13.5,13.51,109120.0,11.1924,11.2089,11.1429,11.1511,109120.0
2018-04-03 15:15:00,13.51,13.53,13.49,13.53,71612.0,11.1511,11.1676,11.1346,11.1676,71612.0
2018-04-03 15:20:00,13.53,13.54,13.5,13.54,66488.0,11.1676,11.1759,11.1429,11.1759,66488.0
2018-04-03 15:25:00,13.54,13.57,13.54,13.57,53540.0,11.1759,11.2007,11.1759,11.2007,53540.0
2018-04-03 15:30:00,13.57,13.58,13.52,13.52,111072.0,11.2007,11.2089,11.1594,11.1594,111072.0
2018-04-03 15:35:00,13.52,13.53,13.49,13.51,103144.0,11.1594,11.1676,11.1346,11.1511,103144.0
2018-04-03 15:40:00,13.51,13.55,13.51,13.53,140872.0,11.1511,11.1842,11.1511,11.1676,140872.0
2018-04-03 15:45:00,13.53,13.55,13.5,13.5,184608.0,11.1676,11.1842,11.1429,11.1429,184608.0
2018-04-03 15:50:00,13.5,13.55,13.5,13.53,316384.0,11.1429,11.1842,11.1429,11.1676,316384.0
2018-04-03 15:55:00,13.53,13.58,13.53,13.57,532964.0,11.1676,11.2089,11.1676,11.2007,532964.0
2018-04-04 09:30:00,13.42,13.45,13.29,13.32,315252.0,11.0769,11.1016,10.9696,10.9943,315252.0
2018-04-04 09:35:00,13.33,13.33,13.29,13.31,216768.0,11.0026,11.0026,10.9696,10.9861,216768.0
2018-04-04 09:40:00,13.31,13.32,13.29,13.32,114700.0,10.9861,10.9943,10.9696,10.9943,114700.0
2018-04-04 09:45:00,13.31,13.32,13.29,13.32,88920.0,10.9861,10.9943,10.9696,10.9943,88920.0
2018-04-04 09:50:00,13.32,13.38,13.31,13.38,93448.0,10.9943,11.0438,10.9861,11.0438,93448.0
2018-04-04 09:55:00,13.38,13.4,13.35,13.4,218520.0,11.0438,11.0603,11.0191,11.0603,218520.0
2018-04-04 10:00:00,13.39,13.39,13.36,13.39,111712.0,11.0521,11.0521,11.0273,11.0521,111712.0
2018-04-04 10:05:00,13.4,13.47,13.38,13.47,199460.0,11.0603,11.1181,11.0438,11.1181,199460.0
2018-04-04 10:10:00,13.47,13.47,13.44,13.46,446448.0,11.1181,11.1181,11.0934,11.1099,446448.0
2018-04-04 10:15:00,13.47,13.52,13.47,13.52,99784.0,11.1181,11.1594,11.1181,11.1594,99784.0
2018-04-04 10:20:00,13.51,13.51,13.47,13.48,55968.0,11.1511,11.1511,11.1181,11.1264,55968.0
2018-04-04 10:25:00,13.48,13.52,13.47,13.49,50420.0,11.1264,11.1594,11.1181,11.1346,50420.0
2018-04-04 10:30:00,13.49,13.51,13.45,13.46,35700.0,11.1346,11.1511,11.1016,11.1099,35700.0
2018-04-04 10:35:00,13.46,13.49,13.45,13.48,41568.0,11.1099,11.1346,11.1016,11.1264,41568.0
2018-04-04 10:40:00,13.49,13.54,13.49,13.53,72716.0,11.1346,11.1759,11.1346,11.1676,72716.0
2018-04-04 10:45:00,13.53,13.61,13.53,13.61,127432.0,11.1676,11.2337,11.1676,11.2337,127432.0
2018-04-04 10:50:00,13.6,13.62,13.58,13.59,105524.0,11.2254,11.2419,11.2089,11.2172,105524.0
2018-04-04 10:55:00,13.59,13.61,13.56,13.58,166916.0,11.2172,11.2337,11.1924,11.2089,166916.0
2018-04-04 11:00:00,13.58,13.58,13.55,13.55,43544.0,11.2089,11.2089,11.1842,11.1842,43544.0
2018-04-04 11:05:00,13.55,13.56,13.54,13.55,95500.0,11.1842,11.1924,11.1759,11.1842,95500.0
2018-04-04 11:10:00,13.55,13.56,13.53,13.54,46824.0,11.1842,11.1924,11.1676,11.1759,46824.0
2018-04-04 11:15:00,13.54,13.58,13.54,13.57,95240.0,11.1759,11.2089,11.1759,11.2007,95240.0
2018-04-04 11:20:00,13.58,13.62,13.58,13.62,57232.0,11.2089,11.2419,11.2089,11.2419,57232.0
2018-04-04 11:25:00,13.62,13.63,13.59,13.6,82020.0,11.2419,11.2502,11.2172,11.2254,82020.0
2018-04-04 11:30:00,13.59,13.65,13.59,13.61,87068.0,11.2172,11.2667,11.2172,11.2337,87068.0
2018-04-04 11:35:00,13.62,13.62,13.57,13.58,37504.0,11.2419,11.2419,11.2007,11.2089,37504.0
2018-04-04 11:40:00,13.57,13.58,13.55,13.57,94312.0,11.2007,11.2089,11.1842,11.2007,94312.0
2018-04-04 11:45:00,13.57,13.6,13.57,13.58,70300.0,11.2007,11.2254,11.2007,11.2089,70300.0
2018-04-04 11:50:00,13.58,13.58,13.56,13.56,45268.0,11.2089,11.2089,11.1924,11.1924,45268.0
2018-04-04 11:55:00,13.56,13.61,13.56,13.6,106648.0,11.1924,11.2337,11.1924,11.2254,106648.0
2018-04-04 12:00:00,13.59,13.6,13.56,13.57,55408.0,11.2172,11.2254,11.1924,11.2007,55408.0
2018-04-04 12:05:00,13.57,13.61,13.56,13.61,57988.0,11.2007,11.2337,11.1924,11.2337,57988.0
2018-04-04 12:10:00,13.61,13.63,13.61,13.61,40224.0,11.2337,11.2502,11.2337,11.2337,40224.0
2018-04-04 12:15:00,13.61,13.61,13.59,13.59,24800.0,11.2337,11.2337,11.2172,11.2172,24800.0
2018-04-04 12:20:00,13.59,13.62,13.58,13.61,41916.0,11.2172,11.2419,11.2089,11.2337,41916.0
2018-04-04 12:25:00,13.61,13.62,13.61,13.62,19364.0,11.2337,11.2419,11.2337,11.2419,19364.0
2018-04-04 12:30:00,13.62,13.62,13.6,13.62,29600.0,11.2419,11.2419,11.2254,11.2419,29600.0
2018-04-04 12:35:00,13.62,13.64,13.62,13.63,27916.0,11.2419,11.2584,11.2419,11.2502,27916.0
2018-04-04 12:40:00,13.64,13.65,13.62,13.65,27572.0,11.2584,11.2667,11.2419,11.2667,27572.0
2018-04-04 12:45:00,13.65,13.65,13.63,13.63,38160.0,11.2667,11.2667,11.2502,11.2502,38160.0
2018-04-04 12:50:00,13.63,13.64,13.6,13.62,45120.0,11.2502,11.2584,11.2254,11.2419,45120.0
2018-04-04 12:55:00,13.62,13.63,13.61,13.62,25572.0,11.2419,11.2502,11.2337,11.2419,25572.0
2018-04-04 13:00:00,13.62,13.63,13.6,13.61,13728.0,11.2419,11.2502,11.2254,11.2337,13728.0
2018-04-04 13:05:00,13.61,13.63,13.6,13.61,35376.0,11.2337,11.2502,11.2254,11.2337,35376.0
2018-04-04 13:10:00,13.6,13.61,13.59,13.61,15880.0,11.2254,11.2337,11.2172,11.2337,15880.0
2018-04-04 13:15:00,13.6,13.6,13.58,13.58,20320.0,11.2254,11.2254,11.2089,11.2089,20320.0
2018-04-04 13:20:00,13.58,13.59,13.56,13.56,43976.0,11.2089,11.2172,11.1924,11.1924,43976.0
2018-04-04 13:25:00,13.56,13.58,13.55,13.58,34000.0,11.1924,11.2089,11.1842,11.2089,34000.0
2018-04-04 13:30:00,13.57,13.58,13.57,13.57,28184.0,11.2007,11.2089,11.2007,11.2007,28184.0
2018-04-04 13:35:00,13.57,13.6,13.56,13.58,30368.0,11.2007,11.2254,11.1924,11.2089,30368.0
2018-04-04 13:40:00,13.59,13.61,13.58,13.59,38804.0,11.2172,11.2337,11.2089,11.2172,38804.0
2018-04-04 13:45:00,13.59,13.59,13.55,13.56,35524.0,11.2172,11.2172,11.1842,11.1924,35524.0
2018-04-04 13:50:00,13.56,13.56,13.54,13.54,35444.0,11.1924,11.1924,11.1759,11.1759,35444.0
2018-04-04 13:55:00,13.54,13.56,13.53,13.56,40736.0,11.1759,11.1924,11.1676,11.1924,40736.0
2018-04-04 14:00:00,13.56,13.57,13.56,13.57,34772.0,11.1924,11.2007,11.1924,11.2007,34772.0
2018-04-04 14:05:00,13.56,13.6,13.56,13.57,34992.0,11.1924,11.2254,11.1924,11.2007,34992.0
2018-04-04 14:10:00,13.58,13.6,13.57,13.6,63356.0,11.2089,11.2254,11.2007,11.2254,63356.0
2018-04-04 14:15:00,13.61,13.65,13.6,13.62,40344.0,11.2337,11.2667,11.2254,11.2419,40344.0
2018-04-04 14:20:00,13.62,13.66,13.62,13.65,33524.0,11.2419,11.2749,11.2419,11.2667,33524.0
2018-04-04 14:25:00,13.65,13.66,13.63,13.66,32020.0,11.2667,11.2749,11.2502,11.2749,32020.0
2018-04-04 14:30:00,13.66,13.66,13.64,13.65,47780.0,11.2749,11.2749,11.2584,11.2667,47780.0
2018-04-04 14:35:00,13.65,13.65,13.63,13.63,37832.0,11.2667,11.2667,11.2502,11.2502,37832.0
2018-04-04 14:40:00,13.63,13.72,13.63,13.71,100624.0,11.2502,11.3245,11.2502,11.3162,100624.0
2018-04-04 14:45:00,13.72,13.73,13.7,13.71,80852.0,11.3245,11.3327,11.308,11.3162,80852.0
2018-04-04 14:50:00,13.71,13.73,13.7,13.7,77940.0,11.3162,11.3327,11.308,11.308,77940.0
2018-04-04 14:55:00,13.7,13.72,13.68,13.72,60676.0,11.308,11.3245,11.2915,11.3245,60676.0
2018-04-04 15:00:00,13.71,13.72,13.71,13.72,63812.0,11.3162,11.3245,11.3162,11.3245,63812.0
2018-04-04 15:05:00,13.72,13.72,13.7,13.72,84932.0,11.3245,11.3245,11.308,11.3245,84932.0
2018-04-04 15:10:00,13.72,13.72,13.68,13.68,85576.0,11.3245,11.3245,11.2915,11.2915,85576.0
2018-04-04 15:15:00,13.68,13.68,13.66,13.67,79664.0,11.2915,11.2915,11.2749,11.2832,79664.0
2018-04-04 15:20:00,13.67,13.74,13.67,13.74,105092.0,11.2832,11.341,11.2832,11.341,105092.0
2018-04-04 15:25:00,13.74,13.75,13.73,13.75,100676.0,11.341,11.3492,11.3327,11.3492,100676.0
2018-04-04 15:30:00,13.75,13.76,13.72,13.72,114348.0,11.3492,11.3575,11.3245,11.3245,114348.0
2018-04-04 15:35:00,13.72,13.74,13.72,13.74,136076.0,11.3245,11.341,11.3245,11.341,136076.0
2018-04-04 15:40:00,13.74,13.74,13.72,13.72,143916.0,11.341,11.341,11.3245,11.3245,143916.0
2018-04-04 15:45:00,13.72,13.74,13.72,13.74,163140.0,11.3245,11.341,11.3245,11.341,163140.0
2018-04-04 15:50:00,13.74,13.76,13.74,13.74,181276.0,11.341,11.3575,11.341,11.341,181276.0
2018-04-04 15:55:00,13.74,13.75,13.71,13.72,448260.0,11.341,11.3492,11.3162,11.3245,448260.0
2018-04-05 09:30:00,13.8,13.85,13.76,13.79,76636.0,11.3905,11.4318,11.3575,11.3823,76636.0
2018-04-05 09:35:00,13.81,13.83,13.77,13.77,66704.0,11.3988,11.4153,11.3657,11.3657,66704.0
2018-04-05 09:40:00,13.77,13.8,13.77,13.78,36000.0,11.3657,11.3905,11.3657,11.374,36000.0
2018-04-05 09:45:00,13.78,13.78,13.73,13.76,34700.0,11.374,11.374,11.3327,11.3575,34700.0
2018-04-05 09:50:00,13.76,13.79,13.76,13.78,25200.0,11.3575,11.3823,11.3575,11.374,25200.0
2018-04-05 09:55:00,13.78,13.81,13.76,13.81,68612.0,11.374,11.3988,11.3575,11.3988,68612.0
2018-04-05 10:00:00,13.81,13.82,13.79,13.8,51772.0,11.3988,11.407,11.3823,11.3905,51772.0
2018-04-05 10:05:00,13.8,13.83,13.8,13.83,55828.0,11.3905,11.4153,11.3905,11.4153,55828.0
2018-04-05 10:10:00,13.83,13.85,13.83,13.85,34952.0,11.4153,11.4318,11.4153,11.4318,34952.0
2018-04-05 10:15:00,13.85,13.85,13.8,13.81,57716.0,11.4318,11.4318,11.3905,11.3988,57716.0
2018-04-05 10:20:00,13.81,13.84,13.8,13.83,42848.0,11.3988,11.4235,11.3905,11.4153,42848.0
2018-04-05 10:25:00,13.83,13.83,13.81,13.83,31924.0,11.4153,11.4153,11.3988,11.4153,31924.0
2018-04-05 10:30:00,13.83,13.89,13.83,13.89,65844.0,11.4153,11.4648,11.4153,11.4648,65844.0
2018-04-05 10:35:00,13.89,13.9,13.88,13.9,68868.0,11.4648,11.473,11.4565,11.473,68868.0
2018-04-05 10:40:00,13.9,13.9,13.86,13.87,63400.0,11.473,11.473,11.44,11.4483,63400.0
2018-04-05 10:45:00,13.87,13.88,13.83,13.85,58732.0,11.4483,11.4565,11.4153,11.4318,58732.0
2018-04-05 10:50:00,13.84,13.87,13.84,13.85,33592.0,11.4235,11.4483,11.4235,11.4318,33592.0
2018-04-05 10:55:00,13.85,13.87,13.85,13.85,52380.0,11.4318,11.4483,11.4318,11.4318,52380.0
2018-04-05 11:00:00,13.85,13.89,13.84,13.89,46604.0,11.4318,11.4648,11.4235,11.4648,46604.0
2018-04-05 11:05:00,13.89,13.93,13.89,13.93,68936.0,11.4648,11.4978,11.4648,11.4978,68936.0
2018-04-05 11:10:00,13.93,13.94,13.92,13.92,42844.0,11.4978,11.5061,11.4896,11.4896,42844.0
2018-04-05 11:15:00,13.92,13.94,13.91,13.91,89496.0,11.4896,11.5061,11.4813,11.4813,89496.0
2018-04-05 11:20:00,13.91,13.93,13.9,13.9,103696.0,11.4813,11.4978,11.473,11.473,103696.0
2018-04-05 11:25:00,13.9,13.92,13.9,13.91,51676.0,11.473,11.4896,11.473,11.4813,51676.0
2018-04-05 11:30:00,13.91,13.94,13.9,13.94,195196.0,11.4813,11.5061,11.473,11.5061,195196.0
2018-04-05 11:35:00,13.94,13.94,13.92,13.93,59340.0,11.5061,11.5061,11.4896,11.4978,59340.0
2018-04-05 11:40:00,13.93,13.94,13.92,13.92,74292.0,11.4978,11.5061,11.4896,11.4896,74292.0
2018-04-05 11:45:00,13.92,13.92,13.9,13.92,56920.0,11.4896,11.4896,11.473,11.4896,56920.0
2018-04-05 11:50:00,13.92,13.94,13.9,13.93,44352.0,11.4896,11.5061,11.473,11.4978,44352.0
2018-04-05 11:55:00,13.94,13.95,13.93,13.95,46360.0,11.5061,11.5143,11.4978,11.5143,46360.0
2018-04-05 12:00:00,13.95,13.95,13.94,13.95,38992.0,11.5143,11.5143,11.5061,11.5143,38992.0
2018-04-05 12:05:00,13.95,13.95,13.93,13.94,34000.0,11.5143,11.5143,11.4978,11.5061,34000.0
2018-04-05 12:10:00,13.94,13.96,13.93,13.95,318476.0,11.5061,11.5226,11.4978,11.5143,318476.0
2018-04-05 12:15:00,13.94,13.94,13.88,13.9,61200.0,11.5061,11.5061,11.4565,11.473,61200.0
2018-04-05 12:20:00,13.9,13.97,13.9,13.97,196292.0,11.473,11.5308,11.473,11.5308,196292.0
2018-04-05 12:25:00,13.97,13.97,13.96,13.96,155916.0,11.5308,11.5308,11.5226,11.5226,155916.0
2018-04-05 12:30:00,13.96,13.97,13.94,13.96,95296.0,11.5226,11.5308,11.5061,11.5226,95296.0
2018-04-05 12:35:00,13.96,13.97,13.94,13.97,103584.0,11.5226,11.5308,11.5061,11.5308,103584.0
2018-04-05 12:40:00,13.96,13.97,13.92,13.93,74896.0,11.5226,11.5308,11.4896,11.4978,74896.0
2018-04-05 12:45:00,13.93,13.96,13.93,13.94,65268.0,11.4978,11.5226,11.4978,11.5061,65268.0
2018-04-05 12:50:00,13.95,13.96,13.94,13.94,57948.0,11.5143,11.5226,11.5061,11.5061,57948.0
2018-04-05 12:55:00,13.95,13.96,13.94,13.94,67924.0,11.5143,11.5226,11.5061,11.5061,67924.0
2018-04-05 13:00:00,13.95,13.98,13.95,13.97,71500.0,11.5143,11.5391,11.5143,11.5308,71500.0
2018-04-05 13:05:00,13.97,13.98,13.96,13.97,48148.0,11.5308,11.5391,11.5226,11.5308,48148.0
2018-04-05 13:10:00,13.96,13.97,13.95,13.96,84716.0,11.5226,11.5308,11.5143,11.5226,84716.0
2018-04-05 13:15:00,13.96,13.97,13.95,13.96,62536.0,11.5226,11.5308,11.5143,11.5226,62536.0
2018-04-05 13:20:00,13.96,13.97,13.94,13.95,90268.0,11.5226,11.5308,11.5061,11.5143,90268.0
2018-04-05 13:25:00,13.95,13.95,13.93,13.95,58244.0,11.5143,11.5143,11.4978,11.5143,58244.0
2018-04-05 13:30:00,13.95,13.97,13.94,13.97,52584.0,11.5143,11.5308,11.5061,11.5308,52584.0
2018-04-05 13:35:00,13.97,13.99,13.97,13.97,120884.0,11.5308,11.5473,11.5308,11.5308,120884.0
2018-04-05 13:40:00,13.97,13.98,13.94,13.95,190252.0,11.5308,11.5391,11.5061,11.5143,190252.0
2018-04-05 13:45:00,13.95,13.96,13.93,13.96,83980.0,11.5143,11.5226,11.4978,11.5226,83980.0
2018-04-05 13:50:00,13.95,13.99,13.95,13.98,65992.0,11.5143,11.5473,11.5143,11.5391,65992.0
2018-04-05 13:55:00,13.98,13.99,13.97,13.99,73628.0,11.5391,11.5473,11.5308,11.5473,73628.0
2018-04-05 14:00:00,13.99,14.01,13.97,13.99,130540.0,11.5473,11.5638,11.5308,11.5473,130540.0
2018-04-05 14:05:00,13.99,13.99,13.95,13.95,110740.0,11.5473,11.5473,11.5143,11.5143,110740.0
2018-04-05 14:10:00,13.96,13.98,13.94,13.95,103748.0,11.5226,11.5391,11.5061,11.5143,103748.0
2018-04-05 14:15:00,13.95,13.99,13.95,13.99,96620.0,11.5143,11.5473,11.5143,11.5473,96620.0
2018-04-05 14:20:00,13.99,13.99,13.96,13.96,119988.0,11.5473,11.5473,11.5226,11.5226,119988.0
2018-04-05 14:25:00,13.95,13.95,13.94,13.94,120004.0,11.5143,11.5143,11.5061,11.5061,120004.0
2018-04-05 14:30:00,13.93,13.96,13.93,13.95,167340.0,11.4978,11.5226,11.4978,11.5143,167340.0
2018-04-05 14:35:00,13.95,13.95,13.93,13.93,151600.0,11.5143,11.5143,11.4978,11.4978,151600.0
2018-04-05 14:40:00,13.93,13.95,13.93,13.95,70456.0,11.4978,11.5143,11.4978,11.5143,70456.0
2018-04-05 14:45:00,13.96,13.97,13.95,13.95,64012.0,11.5226,11.5308,11.5143,11.5143,64012.0
2018-04-05 14:50:00,13.95,13.96,13.95,13.95,47652.0,11.5143,11.5226,11.5143,11.5143,47652.0
2018-04-05 14:55:00,13.96,13.96,13.94,13.95,44616.0,11.5226,11.5226,11.5061,11.5143,44616.0
2018-04-05 15:00:00,13.95,13.95,13.93,13.93,70688.0,11.5143,11.5143,11.4978,11.4978,70688.0
2018-04-05 15:05:00,13.93,13.95,13.91,13.95,117120.0,11.4978,11.5143,11.4813,11.5143,117120.0
2018-04-05 15:10:00,13.95,13.95,13.94,13.94,68648.0,11.5143,11.5143,11.5061,11.5061,68648.0
2018-04-05 15:15:00,13.94,13.95,13.93,13.93,69436.0,11.5061,11.5143,11.4978,11.4978,69436.0
2018-04-05 15:20:00,13.93,13.95,13.93,13.94,60680.0,11.4978,11.5143,11.4978,11.5061,60680.0
2018-04-05 15:25:00,13.94,13.94,13.91,13.91,88764.0,11.5061,11.5061,11.4813,11.4813,88764.0
2018-04-05 15:30:00,13.92,13.92,13.87,13.88,130868.0,11.4896,11.4896,11.4483,11.4565,130868.0
2018-04-05 15:35:00,13.88,13.88,13.86,13.86,143120.0,11.4565,11.4565,11.44,11.44,143120.0
2018-04-05 15:40:00,13.86,13.9,13.86,13.9,103116.0,11.44,11.473,11.44,11.473,103116.0
2018-04-05 15:45:00,13.9,13.9,13.88,13.9,189216.0,11.473,11.473,11.4565,11.473,189216.0
2018-04-05 15:50:00,13.9,13.93,13.89,13.93,268560.0,11.473,11.4978,11.4648,11.4978,268560.0
2018-04-05 15:55:00,13.92,13.93,13.89,13.9,659520.0,11.4896,11.4978,11.4648,11.473,659520.0
2018-04-06 09:30:00,13.78,13.78,13.65,13.75,153616.0,11.374,11.374,11.2667,11.3492,153616.0
2018-04-06 09:35:00,13.74,13.87,13.74,13.86,201900.0,11.341,11.4483,11.341,11.44,201900.0
2018-04-06 09:40:00,13.86,13.86,13.81,13.83,59308.0,11.44,11.44,11.3988,11.4153,59308.0
2018-04-06 09:45:00,13.84,13.84,13.8,13.83,107736.0,11.4235,11.4235,11.3905,11.4153,107736.0
2018-04-06 09:50:00,13.82,13.89,13.82,13.88,59200.0,11.407,11.4648,11.407,11.4565,59200.0
2018-04-06 09:55:00,13.87,13.87,13.84,13.85,63828.0,11.4483,11.4483,11.4235,11.4318,63828.0
2018-04-06 10:00:00,13.85,13.86,13.83,13.84,44400.0,11.4318,11.44,11.4153,11.4235,44400.0
2018-04-06 10:05:00,13.85,13.85,13.81,13.81,30868.0,11.4318,11.4318,11.3988,11.3988,30868.0
2018-04-06 10:10:00,13.81,13.81,13.79,13.8,31432.0,11.3988,11.3988,11.3823,11.3905,31432.0
2018-04-06 10:15:00,13.81,13.84,13.8,13.83,47460.0,11.3988,11.4235,11.3905,11.4153,47460.0
2018-04-06 10:20:00,13.85,13.85,13.81,13.82,46800.0,11.4318,11.4318,11.3988,11.407,46800.0
2018-04-06 10:25:00,13.82,13.84,13.81,13.83,59616.0,11.407,11.4235,11.3988,11.4153,59616.0
2018-04-06 10:30:00,13.82,13.84,13.8,13.81,66776.0,11.407,11.4235,11.3905,11.3988,66776.0
2018-04-06 10:35:00,13.81,13.81,13.79,13.81,66612.0,11.3988,11.3988,11.3823,11.3988,66612.0
2018-04-06 10:40:00,13.8,13.81,13.75,13.75,95044.0,11.3905,11.3988,11.3492,11.3492,95044.0
2018-04-06 10:45:00,13.75,13.75,13.69,13.71,87256.0,11.3492,11.3492,11.2997,11.3162,87256.0
2018-04-06 10:50:00,13.7,13.71,13.67,13.67,110460.0,11.308,11.3162,11.2832,11.2832,110460.0
2018-04-06 10:55:00,13.68,13.7,13.65,13.66,95480.0,11.2915,11.308,11.2667,11.2749,95480.0
2018-04-06 11:00:00,13.65,13.65,13.63,13.65,189656.0,11.2667,11.2667,11.2502,11.2667,189656.0
2018-04-06 11:05:00,13.65,13.65,13.6,13.62,309752.0,11.2667,11.2667,11.2254,11.2419,309752.0
2018-04-06 11:10:00,13.62,13.66,13.61,13.64,92408.0,11.2419,11.2749,11.2337,11.2584,92408.0
2018-04-06 11:15:00,13.64,13.65,13.62,13.65,159436.0,11.2584,11.2667,11.2419,11.2667,159436.0
2018-04-06 11:20:00,13.65,13.65,13.59,13.6,163516.0,11.2667,11.2667,11.2172,11.2254,163516.0
2018-04-06 11:25:00,13.6,13.65,13.6,13.64,67628.0,11.2254,11.2667,11.2254,11.2584,67628.0
2018-04-06 11:30:00,13.64,13.68,13.64,13.68,63868.0,11.2584,11.2915,11.2584,11.2915,63868.0
2018-04-06 11:35:00,13.68,13.71,13.67,13.71,54588.0,11.2915,11.3162,11.2832,11.3162,54588.0
2018-04-06 11:40:00,13.7,13.71,13.69,13.69,48920.0,11.308,11.3162,11.2997,11.2997,48920.0
2018-04-06 11:45:00,13.69,13.7,13.68,13.68,45700.0,11.2997,11.308,11.2915,11.2915,45700.0
2018-04-06 11:50:00,13.68,13.7,13.66,13.7,25724.0,11.2915,11.308,11.2749,11.308,25724.0
2018-04-06 11:55:00,13.69,13.72,13.69,13.71,58748.0,11.2997,11.3245,11.2997,11.3162,58748.0
2018-04-06 12:00:00,13.71,13.71,13.65,13.65,49616.0,11.3162,11.3162,11.2667,11.2667,49616.0
2018-04-06 12:05:00,13.66,13.68,13.64,13.66,40496.0,11.2749,11.2915,11.2584,11.2749,40496.0
2018-04-06 12:10:00,13.65,13.66,13.63,13.64,54000.0,11.2667,11.2749,11.2502,11.2584,54000.0
2018-04-06 12:15:00,13.64,13.66,13.63,13.64,44656.0,11.2584,11.2749,11.2502,11.2584,44656.0
2018-04-06 12:20:00,13.63,13.65,13.62,13.64,70516.0,11.2502,11.2667,11.2419,11.2584,70516.0
2018-04-06 12:25:00,13.65,13.65,13.62,13.62,37588.0,11.2667,11.2667,11.2419,11.2419,37588.0
2018-04-06 12:30:00,13.62,13.65,13.62,13.63,39636.0,11.2419,11.2667,11.2419,11.2502,39636.0
2018-04-06 12:35:00,13.63,13.67,13.63,13.66,37152.0,11.2502,11.2832,11.2502,11.2749,37152.0
2018-04-06 12:40:00,13.67,13.7,13.67,13.68,45732.0,11.2832,11.308,11.2832,11.2915,45732.0
2018-04-06 12:45:00,13.68,13.68,13.66,13.67,21892.0,11.2915,11.2915,11.2749,11.2832,21892.0
2018-04-06 12:50:00,13.68,13.7,13.66,13.7,28944.0,11.2915,11.308,11.2749,11.308,28944.0
2018-04-06 12:55:00,13.69,13.71,13.69,13.7,33560.0,11.2997,11.3162,11.2997,11.308,33560.0
2018-04-06 13:00:00,13.7,13.7,13.67,13.69,75392.0,11.308,11.308,11.2832,11.2997,75392.0
2018-04-06 13:05:00,13.69,13.69,13.65,13.65,32060.0,11.2997,11.2997,11.2667,11.2667,32060.0
2018-04-06 13:10:00,13.65,13.65,13.63,13.64,36152.0,11.2667,11.2667,11.2502,11.2584,36152.0
2018-04-06 13:15:00,13.64,13.65,13.63,13.65,35204.0,11.2584,11.2667,11.2502,11.2667,35204.0
2018-04-06 13:20:00,13.65,13.65,13.63,13.64,28208.0,11.2667,11.2667,11.2502,11.2584,28208.0
2018-04-06 13:25:00,13.64,13.68,13.64,13.66,19880.0,11.2584,11.2915,11.2584,11.2749,19880.0
2018-04-06 13:30:00,13.67,13.68,13.63,13.63,248924.0,11.2832,11.2915,11.2502,11.2502,248924.0
2018-04-06 13:35:00,13.63,13.66,13.63,13.63,57012.0,11.2502,11.2749,11.2502,11.2502,57012.0
2018-04-06 13:40:00,13.63,13.63,13.6,13.62,56020.0,11.2502,11.2502,11.2254,11.2419,56020.0
2018-04-06 13:45:00,13.62,13.62,13.56,13.58,58368.0,11.2419,11.2419,11.1924,11.2089,58368.0
2018-04-06 13:50:00,13.58,13.59,13.52,13.53,67224.0,11.2089,11.2172,11.1594,11.1676,67224.0
2018-04-06 13:55:00,13.53,13.54,13.5,13.5,53408.0,11.1676,11.1759,11.1429,11.1429,53408.0
2018-04-06 14:00:00,13.5,13.51,13.47,13.48,62312.0,11.1429,11.1511,11.1181,11.1264,62312.0
2018-04-06 14:05:00,13.48,13.49,13.44,13.45,70500.0,11.1264,11.1346,11.0934,11.1016,70500.0
2018-04-06 14:10:00,13.45,13.48,13.45,13.47,50076.0,11.1016,11.1264,11.1016,11.1181,50076.0
2018-04-06 14:15:00,13.47,13.47,13.42,13.42,47412.0,11.1181,11.1181,11.0769,11.0769,47412.0
2018-04-06 14:20:00,13.42,13.45,13.42,13.44,43580.0,11.0769,11.1016,11.0769,11.0934,43580.0
2018-04-06 14:25:00,13.44,13.44,13.4,13.42,48388.0,11.0934,11.0934,11.0603,11.0769,48388.0
2018-04-06 14:30:00,13.41,13.44,13.38,13.38,77280.0,11.0686,11.0934,11.0438,11.0438,77280.0
2018-04-06 14:35:00,13.38,13.39,13.34,13.34,79720.0,11.0438,11.0521,11.0108,11.0108,79720.0
2018-04-06 14:40:00,13.34,13.39,13.33,13.37,110948.0,11.0108,11.0521,11.0026,11.0356,110948.0
2018-04-06 14:45:00,13.37,13.37,13.31,13.33,97256.0,11.0356,11.0356,10.9861,11.0026,97256.0
2018-04-06 14:50:00,13.33,13.34,13.29,13.3,80744.0,11.0026,11.0108,10.9696,10.9778,80744.0
2018-04-06 14:55:00,13.3,13.3,13.25,13.28,74716.0,10.9778,10.9778,10.9365,10.9613,74716.0
2018-04-06 15:00:00,13.28,13.31,13.27,13.27,141916.0,10.9613,10.9861,10.953,10.953,141916.0
2018-04-06 15:05:00,13.27,13.29,13.26,13.29,141784.0,10.953,10.9696,10.9448,10.9696,141784.0
2018-04-06 15:10:00,13.29,13.34,13.28,13.34,109632.0,10.9696,11.0108,10.9613,11.0108,109632.0
2018-04-06 15:15:00,13.34,13.35,13.32,13.32,100192.0,11.0108,11.0191,10.9943,10.9943,100192.0
2018-04-06 15:20:00,13.32,13.36,13.31,13.35,100376.0,10.9943,11.0273,10.9861,11.0191,100376.0
2018-04-06 15:25:00,13.36,13.36,13.32,13.32,72104.0,11.0273,11.0273,10.9943,10.9943,72104.0
2018-04-06 15:30:00,13.32,13.39,13.32,13.38,105584.0,10.9943,11.0521,10.9943,11.0438,105584.0
2018-04-06 15:35:00,13.39,13.44,13.38,13.43,273916.0,11.0521,11.0934,11.0438,11.0851,273916.0
2018-04-06 15:40:00,13.43,13.44,13.42,13.42,133568.0,11.0851,11.0934,11.0769,11.0769,133568.0
2018-04-06 15:45:00,13.42,13.44,13.39,13.4,264388.0,11.0769,11.0934,11.0521,11.0603,264388.0
2018-04-06 15:50:00,13.4,13.46,13.39,13.43,506084.0,11.0603,11.1099,11.0521,11.0851,506084.0
2018-04-06 15:55:00,13.43,13.45,13.4,13.41,836596.0,11.0851,11.1016,11.0603,11.0686,836596.0
2018-04-09 09:30:00,13.54,13.61,13.47,13.56,264188.0,11.1759,11.2337,11.1181,11.1924,264188.0
2018-04-09 09:35:00,13.55,13.56,13.47,13.47,282768.0,11.1842,11.1924,11.1181,11.1181,282768.0
2018-04-09 09:40:00,13.45,13.5,13.43,13.49,57804.0,11.1016,11.1429,11.0851,11.1346,57804.0
2018-04-09 09:45:00,13.49,13.5,13.47,13.49,137432.0,11.1346,11.1429,11.1181,11.1346,137432.0
2018-04-09 09:50:00,13.5,13.54,13.5,13.52,232332.0,11.1429,11.1759,11.1429,11.1594,232332.0
2018-04-09 09:55:00,13.52,13.53,13.48,13.53,176932.0,11.1594,11.1676,11.1264,11.1676,176932.0
2018-04-09 10:00:00,13.53,13.54,13.49,13.49,124120.0,11.1676,11.1759,11.1346,11.1346,124120.0
2018-04-09 10:05:00,13.48,13.54,13.48,13.54,320620.0,11.1264,11.1759,11.1264,11.1759,320620.0
2018-04-09 10:10:00,13.54,13.56,13.5,13.54,208968.0,11.1759,11.1924,11.1429,11.1759,208968.0
2018-04-09 10:15:00,13.54,13.56,13.51,13.51,203248.0,11.1759,11.1924,11.1511,11.1511,203248.0
2018-04-09 10:20:00,13.52,13.53,13.51,13.52,256268.0,11.1594,11.1676,11.1511,11.1594,256268.0
2018-04-09 10:25:00,13.52,13.54,13.51,13.53,197536.0,11.1594,11.1759,11.1511,11.1676,197536.0
2018-04-09 10:30:00,13.53,13.59,13.53,13.58,196180.0,11.1676,11.2172,11.1676,11.2089,196180.0
2018-04-09 10:35:00,13.58,13.59,13.55,13.55,154352.0,11.2089,11.2172,11.1842,11.1842,154352.0
2018-04-09 10:40:00,13.55,13.57,13.55,13.55,83656.0,11.1842,11.2007,11.1842,11.1842,83656.0
2018-04-09 10:45:00,13.55,13.56,13.52,13.54,103472.0,11.1842,11.1924,11.1594,11.1759,103472.0
2018-04-09 10:50:00,13.54,13.56,13.52,13.54,224204.0,11.1759,11.1924,11.1594,11.1759,224204.0
2018-04-09 10:55:00,13.54,13.54,13.52,13.52,109468.0,11.1759,11.1759,11.1594,11.1594,109468.0
2018-04-09 11:00:00,13.53,13.56,13.52,13.56,144688.0,11.1676,11.1924,11.1594,11.1924,144688.0
2018-04-09 11:05:00,13.56,13.56,13.53,13.55,106856.0,11.1924,11.1924,11.1676,11.1842,106856.0
2018-04-09 11:10:00,13.55,13.59,13.54,13.59,81780.0,11.1842,11.2172,11.1759,11.2172,81780.0
2018-04-09 11:15:00,13.59,13.61,13.58,13.59,103588.0,11.2172,11.2337,11.2089,11.2172,103588.0
2018-04-09 11:20:00,13.58,13.61,13.58,13.58,70592.0,11.2089,11.2337,11.2089,11.2089,70592.0
2018-04-09 11:25:00,13.58,13.6,13.58,13.59,68824.0,11.2089,11.2254,11.2089,11.2172,68824.0
2018-04-09 11:30:00,13.59,13.62,13.59,13.6,60128.0,11.2172,11.2419,11.2172,11.2254,60128.0
2018-04-09 11:35:00,13.6,13.61,13.56,13.56,37132.0,11.2254,11.2337,11.1924,11.1924,37132.0
2018-04-09 11:40:00,13.55,13.58,13.55,13.58,83944.0,11.1842,11.2089,11.1842,11.2089,83944.0
2018-04-09 11:45:00,13.58,13.59,13.55,13.56,72116.0,11.2089,11.2172,11.1842,11.1924,72116.0
2018-04-09 11:50:00,13.56,13.56,13.53,13.54,82220.0,11.1924,11.1924,11.1676,11.1759,82220.0
2018-04-09 11:55:00,13.54,13.56,13.52,13.56,137924.0,11.1759,11.1924,11.1594,11.1924,137924.0
2018-04-09 12:00:00,13.57,13.57,13.53,13.57,185344.0,11.2007,11.2007,11.1676,11.2007,185344.0
2018-04-09 12:05:00,13.57,13.59,13.57,13.57,40056.0,11.2007,11.2172,11.2007,11.2007,40056.0
2018-04-09 12:10:00,13.58,13.58,13.56,13.57,96088.0,11.2089,11.2089,11.1924,11.2007,96088.0
2018-04-09 12:15:00,13.56,13.57,13.55,13.55,77892.0,11.1924,11.2007,11.1842,11.1842,77892.0
2018-04-09 12:20:00,13.55,13.56,13.53,13.54,68664.0,11.1842,11.1924,11.1676,11.1759,68664.0
2018-04-09 12:25:00,13.54,13.55,13.54,13.54,39436.0,11.1759,11.1842,11.1759,11.1759,39436.0
2018-04-09 12:30:00,13.54,13.55,13.53,13.55,49060.0,11.1759,11.1842,11.1676,11.1842,49060.0
2018-04-09 12:35:00,13.55,13.56,13.54,13.55,85524.0,11.1842,11.1924,11.1759,11.1842,85524.0
2018-04-09 12:40:00,13.55,13.56,13.54,13.55,24748.0,11.1842,11.1924,11.1759,11.1842,24748.0
2018-04-09 12:45:00,13.55,13.56,13.55,13.56,34924.0,11.1842,11.1924,11.1842,11.1924,34924.0
2018-04-09 12:50:00,13.56,13.57,13.55,13.55,41760.0,11.1924,11.2007,11.1842,11.1842,41760.0
2018-04-09 12:55:00,13.55,13.56,13.53,13.53,153348.0,11.1842,11.1924,11.1676,11.1676,153348.0
2018-04-09 13:00:00,13.54,13.56,13.53,13.56,420636.0,11.1759,11.1924,11.1676,11.1924,420636.0
2018-04-09 13:05:00,13.56,13.58,13.56,13.56,85272.0,11.1924,11.2089,11.1924,11.1924,85272.0
2018-04-09 13:10:00,13.56,13.56,13.54,13.54,75844.0,11.1924,11.1924,11.1759,11.1759,75844.0
2018-04-09 13:15:00,13.54,13.54,13.52,13.52,58064.0,11.1759,11.1759,11.1594,11.1594,58064.0
2018-04-09 13:20:00,13.52,13.53,13.49,13.51,73920.0,11.1594,11.1676,11.1346,11.1511,73920.0
2018-04-09 13:25:00,13.51,13.53,13.49,13.53,107220.0,11.1511,11.1676,11.1346,11.1676,107220.0
2018-04-09 13:30:00,13.53,13.56,13.53,13.55,58460.0,11.1676,11.1924,11.1676,11.1842,58460.0
2018-04-09 13:35:00,13.55,13.56,13.53,13.55,46392.0,11.1842,11.1924,11.1676,11.1842,46392.0
2018-04-09 13:40:00,13.55,13.56,13.53,13.56,74996.0,11.1842,11.1924,11.1676,11.1924,74996.0
2018-04-09 13:45:00,13.56,13.58,13.55,13.57,44376.0,11.1924,11.2089,11.1842,11.2007,44376.0
2018-04-09 13:50:00,13.58,13.6,13.58,13.58,128204.0,11.2089,11.2254,11.2089,11.2089,128204.0
2018-04-09 13:55:00,13.58,13.61,13.58,13.6,145084.0,11.2089,11.2337,11.2089,11.2254,145084.0
2018-04-09 14:00:00,13.6,13.6,13.59,13.6,118880.0,11.2254,11.2254,11.2172,11.2254,118880.0
2018-04-09 14:05:00,13.6,13.6,13.56,13.57,129912.0,11.2254,11.2254,11.1924,11.2007,129912.0
2018-04-09 14:10:00,13.57,13.58,13.55,13.58,248588.0,11.2007,11.2089,11.1842,11.2089,248588.0
2018-04-09 14:15:00,13.58,13.6,13.57,13.59,211496.0,11.2089,11.2254,11.2007,11.2172,211496.0
2018-04-09 14:20:00,13.59,13.59,13.55,13.56,81184.0,11.2172,11.2172,11.1842,11.1924,81184.0
2018-04-09 14:25:00,13.55,13.56,13.55,13.56,42236.0,11.1842,11.1924,11.1842,11.1924,42236.0
2018-04-09 14:30:00,13.56,13.58,13.55,13.56,55288.0,11.1924,11.2089,11.1842,11.1924,55288.0
2018-04-09 14:35:00,13.56,13.56,13.54,13.54,65848.0,11.1924,11.1924,11.1759,11.1759,65848.0
2018-04-09 14:40:00,13.54,13.54,13.5,13.53,98144.0,11.1759,11.1759,11.1429,11.1676,98144.0
2018-04-09 14:45:00,13.53,13.56,13.52,13.54,89556.0,11.1676,11.1924,11.1594,11.1759,89556.0
2018-04-09 14:50:00,13.54,13.56,13.54,13.54,81320.0,11.1759,11.1924,11.1759,11.1759,81320.0
2018-04-09 14:55:00,13.54,13.55,13.54,13.55,41520.0,11.1759,11.1842,11.1759,11.1842,41520.0
2018-04-09 15:00:00,13.55,13.58,13.54,13.57,64684.0,11.1842,11.2089,11.1759,11.2007,64684.0
2018-04-09 15:05:00,13.57,13.58,13.56,13.57,50620.0,11.2007,11.2089,11.1924,11.2007,50620.0
2018-04-09 15:10:00,13.57,13.58,13.54,13.54,101612.0,11.2007,11.2089,11.1759,11.1759,101612.0
2018-04-09 15:15:00,13.53,13.53,13.51,13.52,61588.0,11.1676,11.1676,11.1511,11.1594,61588.0
2018-04-09 15:20:00,13.52,13.52,13.49,13.51,91856.0,11.1594,11.1594,11.1346,11.1511,91856.0
2018-04-09 15:25:00,13.51,13.53,13.5,13.53,84672.0,11.1511,11.1676,11.1429,11.1676,84672.0
2018-04-09 15:30:00,13.52,13.53,13.46,13.47,118280.0,11.1594,11.1676,11.1099,11.1181,118280.0
2018-04-09 15:35:00,13.47,13.48,13.47,13.47,104684.0,11.1181,11.1264,11.1181,11.1181,104684.0
2018-04-09 15:40:00,13.47,13.48,13.45,13.48,131920.0,11.1181,11.1264,11.1016,11.1264,131920.0
2018-04-09 15:45:00,13.48,13.48,13.43,13.43,270872.0,11.1264,11.1264,11.0851,11.0851,270872.0
2018-04-09 15:50:00,13.43,13.46,13.43,13.45,476180.0,11.0851,11.1099,11.0851,11.1016,476180.0
2018-04-09 15:55:00,13.45,13.46,13.4,13.41,924564.0,11.1016,11.1099,11.0603,11.0686,924564.0
2018-04-10 09:30:00,13.62,13.68,13.55,13.6,243708.0,11.2419,11.2915,11.1842,11.2254,243708.0
2018-04-10 09:35:00,13.6,13.63,13.58,13.63,354296.0,11.2254,11.2502,11.2089,11.2502,354296.0
2018-04-10 09:40:00,13.62,13.65,13.59,13.61,126132.0,11.2419,11.2667,11.2172,11.2337,126132.0
2018-04-10 09:45:00,13.61,13.62,13.58,13.59,394232.0,11.2337,11.2419,11.2089,11.2172,394232.0
2018-04-10 09:50:00,13.59,13.64,13.58,13.63,302092.0,11.2172,11.2584,11.2089,11.2502,302092.0
2018-04-10 09:55:00,13.62,13.65,13.58,13.58,206960.0,11.2419,11.2667,11.2089,11.2089,206960.0
2018-04-10 10:00:00,13.58,13.63,13.57,13.63,144440.0,11.2089,11.2502,11.2007,11.2502,144440.0
2018-04-10 10:05:00,13.63,13.63,13.57,13.57,256084.0,11.2502,11.2502,11.2007,11.2007,256084.0
2018-04-10 10:10:00,13.57,13.61,13.56,13.61,351380.0,11.2007,11.2337,11.1924,11.2337,351380.0
2018-04-10 10:15:00,13.61,13.65,13.61,13.62,100388.0,11.2337,11.2667,11.2337,11.2419,100388.0
2018-04-10 10:20:00,13.62,13.65,13.61,13.65,73836.0,11.2419,11.2667,11.2337,11.2667,73836.0
2018-04-10 10:25:00,13.65,13.67,13.65,13.65,67252.0,11.2667,11.2832,11.2667,11.2667,67252.0
2018-04-10 10:30:00,13.65,13.69,13.64,13.69,135700.0,11.2667,11.2997,11.2584,11.2997,135700.0
2018-04-10 10:35:00,13.69,13.7,13.67,13.67,142108.0,11.2997,11.308,11.2832,11.2832,142108.0
2018-04-10 10:40:00,13.67,13.68,13.65,13.67,159868.0,11.2832,11.2915,11.2667,11.2832,159868.0
2018-04-10 10:45:00,13.68,13.73,13.68,13.7,207440.0,11.2915,11.3327,11.2915,11.308,207440.0
2018-04-10 10:50:00,13.71,13.74,13.71,13.73,138140.0,11.3162,11.341,11.3162,11.3327,138140.0
2018-04-10 10:55:00,13.74,13.74,13.69,13.69,112728.0,11.341,11.341,11.2997,11.2997,112728.0
2018-04-10 11:00:00,13.69,13.74,13.69,13.73,139168.0,11.2997,11.341,11.2997,11.3327,139168.0
2018-04-10 11:05:00,13.72,13.74,13.71,13.72,198664.0,11.3245,11.341,11.3162,11.3245,198664.0
2018-04-10 11:10:00,13.71,13.72,13.67,13.71,138512.0,11.3162,11.3245,11.2832,11.3162,138512.0
2018-04-10 11:15:00,13.71,13.71,13.68,13.68,100992.0,11.3162,11.3162,11.2915,11.2915,100992.0
2018-04-10 11:20:00,13.68,13.71,13.68,13.7,87580.0,11.2915,11.3162,11.2915,11.308,87580.0
2018-04-10 11:25:00,13.7,13.7,13.65,13.67,95400.0,11.308,11.308,11.2667,11.2832,95400.0
2018-04-10 11:30:00,13.67,13.7,13.66,13.69,170132.0,11.2832,11.308,11.2749,11.2997,170132.0
2018-04-10 11:35:00,13.69,13.69,13.65,13.68,68648.0,11.2997,11.2997,11.2667,11.2915,68648.0
2018-04-10 11:40:00,13.68,13.7,13.62,13.63,151292.0,11.2915,11.308,11.2419,11.2502,151292.0
2018-04-10 11:45:00,13.63,13.63,13.58,13.62,223600.0,11.2502,11.2502,11.2089,11.2419,223600.0
2018-04-10 11:50:00,13.61,13.68,13.61,13.68,80536.0,11.2337,11.2915,11.2337,11.2915,80536.0
2018-04-10 11:55:00,13.67,13.68,13.65,13.66,71516.0,11.2832,11.2915,11.2667,11.2749,71516.0
2018-04-10 12:00:00,13.66,13.67,13.63,13.65,96792.0,11.2749,11.2832,11.2502,11.2667,96792.0
2018-04-10 12:05:00,13.65,13.66,13.63,13.66,94732.0,11.2667,11.2749,11.2502,11.2749,94732.0
2018-04-10 12:10:00,13.66,13.66,13.63,13.64,70428.0,11.2749,11.2749,11.2502,11.2584,70428.0
2018-04-10 12:15:00,13.63,13.63,13.62,13.62,69588.0,11.2502,11.2502,11.2419,11.2419,69588.0
2018-04-10 12:20:00,13.62,13.65,13.61,13.65,182432.0,11.2419,11.2667,11.2337,11.2667,182432.0
2018-04-10 12:25:00,13.63,13.63,13.57,13.61,103636.0,11.2502,11.2502,11.2007,11.2337,103636.0
2018-04-10 12:30:00,13.6,13.65,13.59,13.63,55772.0,11.2254,11.2667,11.2172,11.2502,55772.0
2018-04-10 12:35:00,13.63,13.64,13.62,13.64,58596.0,11.2502,11.2584,11.2419,11.2584,58596.0
2018-04-10 12:40:00,13.64,13.66,13.63,13.66,56960.0,11.2584,11.2749,11.2502,11.2749,56960.0
2018-04-10 12:45:00,13.67,13.68,13.63,13.67,96392.0,11.2832,11.2915,11.2502,11.2832,96392.0
2018-04-10 12:50:00,13.67,13.69,13.66,13.69,138812.0,11.2832,11.2997,11.2749,11.2997,138812.0
2018-04-10 12:55:00,13.69,13.71,13.65,13.65,87048.0,11.2997,11.3162,11.2667,11.2667,87048.0
2018-04-10 13:00:00,13.65,13.69,13.63,13.68,67864.0,11.2667,11.2997,11.2502,11.2915,67864.0
2018-04-10 13:05:00,13.68,13.68,13.65,13.65,57408.0,11.2915,11.2915,11.2667,11.2667,57408.0
2018-04-10 13:10:00,13.65,13.69,13.65,13.68,77240.0,11.2667,11.2997,11.2667,11.2915,77240.0
2018-04-10 13:15:00,13.68,13.69,13.67,13.67,72728.0,11.2915,11.2997,11.2832,11.2832,72728.0
2018-04-10 13:20:00,13.67,13.7,13.67,13.68,59996.0,11.2832,11.308,11.2832,11.2915,59996.0
2018-04-10 13:25:00,13.68,13.69,13.65,13.68,60992.0,11.2915,11.2997,11.2667,11.2915,60992.0
2018-04-10 13:30:00,13.68,13.73,13.67,13.72,92280.0,11.2915,11.3327,11.2832,11.3245,92280.0
2018-04-10 13:35:00,13.71,13.71,13.68,13.69,80820.0,11.3162,11.3162,11.2915,11.2997,80820.0
2018-04-10 13:40:00,13.69,13.7,13.65,13.65,77668.0,11.2997,11.308,11.2667,11.2667,77668.0
2018-04-10 13:45:00,13.65,13.65,13.61,13.62,83028.0,11.2667,11.2667,11.2337,11.2419,83028.0
2018-04-10 13:50:00,13.62,13.66,13.62,13.65,77260.0,11.2419,11.2749,11.2419,11.2667,77260.0
2018-04-10 13:55:00,13.65,13.67,13.64,13.67,114168.0,11.2667,11.2832,11.2584,11.2832,114168.0
2018-04-10 14:00:00,13.67,13.68,13.63,13.65,79800.0,11.2832,11.2915,11.2502,11.2667,79800.0
2018-04-10 14:05:00,13.65,13.69,13.64,13.68,78400.0,11.2667,11.2997,11.2584,11.2915,78400.0
2018-04-10 14:10:00,13.68,13.7,13.67,13.68,69452.0,11.2915,11.308,11.2832,11.2915,69452.0
2018-04-10 14:15:00,13.68,13.7,13.67,13.68,65668.0,11.2915,11.308,11.2832,11.2915,65668.0
2018-04-10 14:20:00,13.68,13.69,13.65,13.65,168956.0,11.2915,11.2997,11.2667,11.2667,168956.0
2018-04-10 14:25:00,13.65,13.67,13.63,13.65,99456.0,11.2667,11.2832,11.2502,11.2667,99456.0
2018-04-10 14:30:00,13.65,13.69,13.65,13.67,93168.0,11.2667,11.2997,11.2667,11.2832,93168.0
2018-04-10 14:35:00,13.67,13.67,13.65,13.66,205136.0,11.2832,11.2832,11.2667,11.2749,205136.0
2018-04-10 14:40:00,13.66,13.66,13.61,13.65,129668.0,11.2749,11.2749,11.2337,11.2667,129668.0
2018-04-10 14:45:00,13.65,13.68,13.63,13.65,144516.0,11.2667,11.2915,11.2502,11.2667,144516.0
2018-04-10 14:50:00,13.65,13.68,13.65,13.67,143584.0,11.2667,11.2915,11.2667,11.2832,143584.0
2018-04-10 14:55:00,13.67,13.68,13.65,13.68,68132.0,11.2832,11.2915,11.2667,11.2915,68132.0
2018-04-10 15:00:00,13.68,13.69,13.64,13.64,115648.0,11.2915,11.2997,11.2584,11.2584,115648.0
2018-04-10 15:05:00,13.65,13.69,13.65,13.68,119948.0,11.2667,11.2997,11.2667,11.2915,119948.0
2018-04-10 15:10:00,13.68,13.7,13.68,13.69,103628.0,11.2915,11.308,11.2915,11.2997,103628.0
2018-04-10 15:15:00,13.69,13.72,13.68,13.72,123616.0,11.2997,11.3245,11.2915,11.3245,123616.0
2018-04-10 15:20:00,13.72,13.73,13.68,13.68,213832.0,11.3245,11.3327,11.2915,11.2915,213832.0
2018-04-10 15:25:00,13.68,13.7,13.65,13.69,143760.0,11.2915,11.308,11.2667,11.2997,143760.0
2018-04-10 15:30:00,13.69,13.7,13.66,13.67,185836.0,11.2997,11.308,11.2749,11.2832,185836.0
2018-04-10 15:35:00,13.67,13.69,13.65,13.66,248204.0,11.2832,11.2997,11.2667,11.2749,248204.0
2018-04-10 15:40:00,13.67,13.68,13.65,13.65,326624.0,11.2832,11.2915,11.2667,11.2667,326624.0
2018-04-10 15:45:00,13.65,13.66,13.63,13.66,386732.0,11.2667,11.2749,11.2502,11.2749,386732.0
2018-04-10 15:50:00,13.66,13.66,13.61,13.62,650236.0,11.2749,11.2749,11.2337,11.2419,650236.0
2018-04-10 15:55:00,13.61,13.62,13.58,13.61,1041456.0,11.2337,11.2419,11.2089,11.2337,1041456.0
2018-04-11 09:30:00,12.9,13.13,12.78,12.91,2090004.0,10.6476,10.8375,10.5486,10.6559,2090004.0
2018-04-11 09:35:00,12.94,13.0,12.91,12.98,1240592.0,10.6807,10.7302,10.6559,10.7137,1240592.0
2018-04-11 09:40:00,12.98,13.11,12.95,13.04,983276.0,10.7137,10.821,10.6889,10.7632,983276.0
2018-04-11 09:45:00,13.03,13.08,13.0,13.05,706508.0,10.7549,10.7962,10.7302,10.7715,706508.0
2018-04-11 09:50:00,13.05,13.06,12.93,12.93,855984.0,10.7715,10.7797,10.6724,10.6724,855984.0
2018-04-11 09:55:00,12.93,12.97,12.87,12.96,859392.0,10.6724,10.7054,10.6229,10.6972,859392.0
2018-04-11 10:00:00,12.95,12.99,12.85,12.86,571268.0,10.6889,10.7219,10.6064,10.6146,571268.0
2018-04-11 10:05:00,12.86,12.93,12.83,12.83,752712.0,10.6146,10.6724,10.5899,10.5899,752712.0
2018-04-11 10:10:00,12.83,12.86,12.77,12.84,713036.0,10.5899,10.6146,10.5403,10.5981,713036.0
2018-04-11 10:15:00,12.85,12.88,12.83,12.85,550236.0,10.6064,10.6311,10.5899,10.6064,550236.0
2018-04-11 10:20:00,12.85,12.92,12.84,12.9,796580.0,10.6064,10.6642,10.5981,10.6476,796580.0
2018-04-11 10:25:00,12.89,12.96,12.86,12.91,405044.0,10.6394,10.6972,10.6146,10.6559,405044.0
2018-04-11 10:30:00,12.9,12.94,12.84,12.86,700176.0,10.6476,10.6807,10.5981,10.6146,700176.0
2018-04-11 10:35:00,12.86,12.87,12.78,12.79,1003196.0,10.6146,10.6229,10.5486,10.5569,1003196.0
2018-04-11 10:40:00,12.79,12.79,12.61,12.62,1357696.0,10.5569,10.5569,10.4083,10.4165,1357696.0
2018-04-11 10:45:00,12.62,12.63,12.53,12.55,1268904.0,10.4165,10.4248,10.3422,10.3588,1268904.0
2018-04-11 10:50:00,12.55,12.68,12.54,12.67,1194900.0,10.3588,10.4661,10.3505,10.4578,1194900.0
2018-04-11 10:55:00,12.67,12.67,12.48,12.55,1346004.0,10.4578,10.4578,10.301,10.3588,1346004.0
2018-04-11 11:00:00,12.53,12.55,12.44,12.54,949052.0,10.3422,10.3588,10.268,10.3505,949052.0
2018-04-11 11:05:00,12.54,12.62,12.53,12.55,675996.0,10.3505,10.4165,10.3422,10.3588,675996.0
2018-04-11 11:10:00,12.55,12.59,12.54,12.58,411276.0,10.3588,10.3918,10.3505,10.3835,411276.0
2018-04-11 11:15:00,12.58,12.6,12.56,12.58,250244.0,10.3835,10.4,10.367,10.3835,250244.0
2018-04-11 11:20:00,12.59,12.63,12.53,12.6,336860.0,10.3918,10.4248,10.3422,10.4,336860.0
2018-04-11 11:25:00,12.59,12.59,12.51,12.53,365088.0,10.3918,10.3918,10.3257,10.3422,365088.0
2018-04-11 11:30:00,12.52,12.55,12.5,12.55,529252.0,10.334,10.3588,10.3175,10.3588,529252.0
2018-04-11 11:35:00,12.55,12.6,12.54,12.6,291400.0,10.3588,10.4,10.3505,10.4,291400.0
2018-04-11 11:40:00,12.6,12.71,12.59,12.68,466832.0,10.4,10.4908,10.3918,10.4661,466832.0
2018-04-11 11:45:00,12.68,12.71,12.64,12.7,862648.0,10.4661,10.4908,10.433,10.4826,862648.0
2018-04-11 11:50:00,12.7,12.72,12.7,12.72,297528.0,10.4826,10.4991,10.4826,10.4991,297528.0
2018-04-11 11:55:00,12.72,12.75,12.71,12.74,459712.0,10.4991,10.5238,10.4908,10.5156,459712.0
2018-04-11 12:00:00,12.74,12.76,12.67,12.73,687160.0,10.5156,10.5321,10.4578,10.5073,687160.0
2018-04-11 12:05:00,12.73,12.74,12.64,12.64,364724.0,10.5073,10.5156,10.433,10.433,364724.0
2018-04-11 12:10:00,12.64,12.7,12.61,12.62,464168.0,10.433,10.4826,10.4083,10.4165,464168.0
2018-04-11 12:15:00,12.62,12.65,12.61,12.63,524480.0,10.4165,10.4413,10.4083,10.4248,524480.0
2018-04-11 12:20:00,12.63,12.65,12.62,12.64,330692.0,10.4248,10.4413,10.4165,10.433,330692.0
2018-04-11 12:25:00,12.65,12.68,12.64,12.66,231560.0,10.4413,10.4661,10.433,10.4496,231560.0
2018-04-11 12:30:00,12.66,12.69,12.61,12.63,378552.0,10.4496,10.4743,10.4083,10.4248,378552.0
2018-04-11 12:35:00,12.63,12.65,12.62,12.65,323716.0,10.4248,10.4413,10.4165,10.4413,323716.0
2018-04-11 12:40:00,12.65,12.67,12.63,12.64,158756.0,10.4413,10.4578,10.4248,10.433,158756.0
2018-04-11 12:45:00,12.64,12.65,12.63,12.63,225252.0,10.433,10.4413,10.4248,10.4248,225252.0
2018-04-11 12:50:00,12.63,12.65,12.63,12.63,163160.0,10.4248,10.4413,10.4248,10.4248,163160.0
2018-04-11 12:55:00,12.63,12.67,12.63,12.66,142144.0,10.4248,10.4578,10.4248,10.4496,142144.0
2018-04-11 13:00:00,12.66,12.71,12.66,12.7,220392.0,10.4496,10.4908,10.4496,10.4826,220392.0
2018-04-11 13:05:00,12.7,12.72,12.68,12.7,249600.0,10.4826,10.4991,10.4661,10.4826,249600.0
2018-04-11 13:10:00,12.7,12.7,12.68,12.69,176428.0,10.4826,10.4826,10.4661,10.4743,176428.0
2018-04-11 13:15:00,12.7,12.74,12.69,12.74,234596.0,10.4826,10.5156,10.4743,10.5156,234596.0
2018-04-11 13:20:00,12.74,12.74,12.7,12.72,156160.0,10.5156,10.5156,10.4826,10.4991,156160.0
2018-04-11 13:25:00,12.72,12.76,12.72,12.74,290652.0,10.4991,10.5321,10.4991,10.5156,290652.0
2018-04-11 13:30:00,12.74,12.75,12.71,12.74,354340.0,10.5156,10.5238,10.4908,10.5156,354340.0
2018-04-11 13:35:00,12.74,12.76,12.7,12.72,224088.0,10.5156,10.5321,10.4826,10.4991,224088.0
2018-04-11 13:40:00,12.72,12.74,12.71,12.74,159332.0,10.4991,10.5156,10.4908,10.5156,159332.0
2018-04-11 13:45:00,12.74,12.77,12.74,12.75,193028.0,10.5156,10.5403,10.5156,10.5238,193028.0
2018-04-11 13:50:00,12.75,12.76,12.7,12.71,366468.0,10.5238,10.5321,10.4826,10.4908,366468.0
2018-04-11 13:55:00,12.7,12.73,12.67,12.67,215244.0,10.4826,10.5073,10.4578,10.4578,215244.0
2018-04-11 14:00:00,12.69,12.75,12.68,12.73,374304.0,10.4743,10.5238,10.4661,10.5073,374304.0
2018-04-11 14:05:00,12.73,12.75,12.7,12.71,401496.0,10.5073,10.5238,10.4826,10.4908,401496.0
2018-04-11 14:10:00,12.71,12.75,12.71,12.74,486016.0,10.4908,10.5238,10.4908,10.5156,486016.0
2018-04-11 14:15:00,12.74,12.74,12.71,12.72,307644.0,10.5156,10.5156,10.4908,10.4991,307644.0
2018-04-11 14:20:00,12.72,12.75,12.72,12.74,508860.0,10.4991,10.5238,10.4991,10.5156,508860.0
2018-04-11 14:25:00,12.74,12.74,12.71,12.72,431388.0,10.5156,10.5156,10.4908,10.4991,431388.0
2018-04-11 14:30:00,12.73,12.77,12.72,12.74,618316.0,10.5073,10.5403,10.4991,10.5156,618316.0
2018-04-11 14:35:00,12.74,12.76,12.73,12.74,246312.0,10.5156,10.5321,10.5073,10.5156,246312.0
2018-04-11 14:40:00,12.74,12.79,12.74,12.74,212508.0,10.5156,10.5569,10.5156,10.5156,212508.0
2018-04-11 14:45:00,12.74,12.77,12.74,12.76,225124.0,10.5156,10.5403,10.5156,10.5321,225124.0
2018-04-11 14:50:00,12.76,12.76,12.72,12.74,344308.0,10.5321,10.5321,10.4991,10.5156,344308.0
2018-04-11 14:55:00,12.74,12.77,12.74,12.76,150404.0,10.5156,10.5403,10.5156,10.5321,150404.0
2018-04-11 15:00:00,12.76,12.78,12.75,12.76,196616.0,10.5321,10.5486,10.5238,10.5321,196616.0
2018-04-11 15:05:00,12.76,12.76,12.74,12.74,542408.0,10.5321,10.5321,10.5156,10.5156,542408.0
2018-04-11 15:10:00,12.74,12.75,12.7,12.74,1029544.0,10.5156,10.5238,10.4826,10.5156,1029544.0
2018-04-11 15:15:00,12.73,12.75,12.71,12.74,543756.0,10.5073,10.5238,10.4908,10.5156,543756.0
2018-04-11 15:20:00,12.74,12.75,12.71,12.73,872556.0,10.5156,10.5238,10.4908,10.5073,872556.0
2018-04-11 15:25:00,12.74,12.75,12.72,12.73,259216.0,10.5156,10.5238,10.4991,10.5073,259216.0
2018-04-11 15:30:00,12.74,12.81,12.72,12.79,733064.0,10.5156,10.5734,10.4991,10.5569,733064.0
2018-04-11 15:35:00,12.79,12.79,12.74,12.74,265596.0,10.5569,10.5569,10.5156,10.5156,265596.0
2018-04-11 15:40:00,12.75,12.79,12.75,12.79,399536.0,10.5238,10.5569,10.5238,10.5569,399536.0
2018-04-11 15:45:00,12.79,12.8,12.79,12.79,516788.0,10.5569,10.5651,10.5569,10.5569,516788.0
2018-04-11 15:50:00,12.79,12.8,12.75,12.76,904680.0,10.5569,10.5651,10.5238,10.5321,904680.0
2018-04-11 15:55:00,12.76,12.77,12.75,12.76,1201524.0,10.5321,10.5403,10.5238,10.5321,1201524.0
2018-04-12 09:30:00,12.84,12.88,12.78,12.83,668884.0,10.5981,10.6311,10.5486,10.5899,668884.0
2018-04-12 09:35:00,12.82,12.99,12.7,12.7,527116.0,10.5816,10.7219,10.4826,10.4826,527116.0
2018-04-12 09:40:00,12.69,12.73,12.64,12.71,257216.0,10.4743,10.5073,10.433,10.4908,257216.0
2018-04-12 09:45:00,12.71,12.74,12.65,12.68,813580.0,10.4908,10.5156,10.4413,10.4661,813580.0
2018-04-12 09:50:00,12.68,12.74,12.66,12.69,895084.0,10.4661,10.5156,10.4496,10.4743,895084.0
2018-04-12 09:55:00,12.69,12.72,12.67,12.69,963496.0,10.4743,10.4991,10.4578,10.4743,963496.0
2018-04-12 10:00:00,12.69,12.74,12.68,12.71,364024.0,10.4743,10.5156,10.4661,10.4908,364024.0
2018-04-12 10:05:00,12.71,12.73,12.69,12.72,306644.0,10.4908,10.5073,10.4743,10.4991,306644.0
2018-04-12 10:10:00,12.71,12.76,12.7,12.75,400004.0,10.4908,10.5321,10.4826,10.5238,400004.0
2018-04-12 10:15:00,12.75,12.76,12.74,12.76,178012.0,10.5238,10.5321,10.5156,10.5321,178012.0
2018-04-12 10:20:00,12.76,12.78,12.74,12.74,197444.0,10.5321,10.5486,10.5156,10.5156,197444.0
2018-04-12 10:25:00,12.75,12.75,12.71,12.72,183796.0,10.5238,10.5238,10.4908,10.4991,183796.0
2018-04-12 10:30:00,12.72,12.72,12.63,12.63,267344.0,10.4991,10.4991,10.4248,10.4248,267344.0
2018-04-12 10:35:00,12.63,12.67,12.63,12.65,156680.0,10.4248,10.4578,10.4248,10.4413,156680.0
2018-04-12 10:40:00,12.65,12.66,12.62,12.66,470344.0,10.4413,10.4496,10.4165,10.4496,470344.0
2018-04-12 10:45:00,12.66,12.69,12.66,12.68,187740.0,10.4496,10.4743,10.4496,10.4661,187740.0
2018-04-12 10:50:00,12.68,12.69,12.66,12.66,599296.0,10.4661,10.4743,10.4496,10.4496,599296.0
2018-04-12 10:55:00,12.66,12.67,12.63,12.65,132284.0,10.4496,10.4578,10.4248,10.4413,132284.0
2018-04-12 11:00:00,12.64,12.64,12.62,12.64,172148.0,10.433,10.433,10.4165,10.433,172148.0
2018-04-12 11:05:00,12.64,12.68,12.63,12.68,128060.0,10.433,10.4661,10.4248,10.4661,128060.0
2018-04-12 11:10:00,12.68,12.73,12.67,12.73,166908.0,10.4661,10.5073,10.4578,10.5073,166908.0
2018-04-12 11:15:00,12.73,12.74,12.7,12.71,343920.0,10.5073,10.5156,10.4826,10.4908,343920.0
2018-04-12 11:20:00,12.71,12.72,12.67,12.68,235284.0,10.4908,10.4991,10.4578,10.4661,235284.0
2018-04-12 11:25:00,12.68,12.68,12.64,12.67,120280.0,10.4661,10.4661,10.433,10.4578,120280.0
2018-04-12 11:30:00,12.67,12.74,12.67,12.72,144040.0,10.4578,10.5156,10.4578,10.4991,144040.0
2018-04-12 11:35:00,12.72,12.72,12.69,12.72,112088.0,10.4991,10.4991,10.4743,10.4991,112088.0
2018-04-12 11:40:00,12.72,12.74,12.71,12.73,71316.0,10.4991,10.5156,10.4908,10.5073,71316.0
2018-04-12 11:45:00,12.73,12.74,12.68,12.69,110344.0,10.5073,10.5156,10.4661,10.4743,110344.0
2018-04-12 11:50:00,12.7,12.7,12.67,12.69,88716.0,10.4826,10.4826,10.4578,10.4743,88716.0
2018-04-12 11:55:00,12.69,12.71,12.69,12.71,118788.0,10.4743,10.4908,10.4743,10.4908,118788.0
2018-04-12 12:00:00,12.71,12.73,12.71,12.72,154268.0,10.4908,10.5073,10.4908,10.4991,154268.0
2018-04-12 12:05:00,12.72,12.75,12.72,12.74,159060.0,10.4991,10.5238,10.4991,10.5156,159060.0
2018-04-12 12:10:00,12.74,12.75,12.74,12.75,113312.0,10.5156,10.5238,10.5156,10.5238,113312.0
2018-04-12 12:15:00,12.74,12.76,12.74,12.75,359408.0,10.5156,10.5321,10.5156,10.5238,359408.0
2018-04-12 12:20:00,12.76,12.76,12.71,12.72,283040.0,10.5321,10.5321,10.4908,10.4991,283040.0
2018-04-12 12:25:00,12.72,12.75,12.71,12.74,328796.0,10.4991,10.5238,10.4908,10.5156,328796.0
2018-04-12 12:30:00,12.73,12.76,12.73,12.75,237952.0,10.5073,10.5321,10.5073,10.5238,237952.0
2018-04-12 12:35:00,12.75,12.76,12.74,12.74,137312.0,10.5238,10.5321,10.5156,10.5156,137312.0
2018-04-12 12:40:00,12.74,12.75,12.74,12.75,109236.0,10.5156,10.5238,10.5156,10.5238,109236.0
2018-04-12 12:45:00,12.75,12.78,12.75,12.78,131616.0,10.5238,10.5486,10.5238,10.5486,131616.0
2018-04-12 12:50:00,12.78,12.79,12.77,12.78,113476.0,10.5486,10.5569,10.5403,10.5486,113476.0
2018-04-12 12:55:00,12.78,12.78,12.76,12.77,81860.0,10.5486,10.5486,10.5321,10.5403,81860.0
2018-04-12 13:00:00,12.76,12.76,12.74,12.74,91320.0,10.5321,10.5321,10.5156,10.5156,91320.0
2018-04-12 13:05:00,12.74,12.75,12.71,12.72,94060.0,10.5156,10.5238,10.4908,10.4991,94060.0
2018-04-12 13:10:00,12.72,12.75,12.71,12.73,117520.0,10.4991,10.5238,10.4908,10.5073,117520.0
2018-04-12 13:15:00,12.73,12.73,12.7,12.7,139948.0,10.5073,10.5073,10.4826,10.4826,139948.0
2018-04-12 13:20:00,12.7,12.71,12.68,12.7,116136.0,10.4826,10.4908,10.4661,10.4826,116136.0
2018-04-12 13:25:00,12.7,12.71,12.67,12.67,83780.0,10.4826,10.4908,10.4578,10.4578,83780.0
2018-04-12 13:30:00,12.66,12.68,12.66,12.67,84752.0,10.4496,10.4661,10.4496,10.4578,84752.0
2018-04-12 13:35:00,12.68,12.71,12.67,12.7,128428.0,10.4661,10.4908,10.4578,10.4826,128428.0
2018-04-12 13:40:00,12.7,12.74,12.7,12.73,96376.0,10.4826,10.5156,10.4826,10.5073,96376.0
2018-04-12 13:45:00,12.73,12.74,12.71,12.73,98036.0,10.5073,10.5156,10.4908,10.5073,98036.0
2018-04-12 13:50:00,12.73,12.76,12.71,12.72,142812.0,10.5073,10.5321,10.4908,10.4991,142812.0
2018-04-12 13:55:00,12.72,12.72,12.67,12.69,94180.0,10.4991,10.4991,10.4578,10.4743,94180.0
2018-04-12 14:00:00,12.68,12.7,12.68,12.7,98820.0,10.4661,10.4826,10.4661,10.4826,98820.0
2018-04-12 14:05:00,12.7,12.71,12.69,12.71,86776.0,10.4826,10.4908,10.4743,10.4908,86776.0
2018-04-12 14:10:00,12.71,12.72,12.7,12.7,104332.0,10.4908,10.4991,10.4826,10.4826,104332.0
2018-04-12 14:15:00,12.7,12.71,12.69,12.7,99576.0,10.4826,10.4908,10.4743,10.4826,99576.0
2018-04-12 14:20:00,12.7,12.71,12.7,12.7,77136.0,10.4826,10.4908,10.4826,10.4826,77136.0
2018-04-12 14:25:00,12.7,12.71,12.68,12.68,84548.0,10.4826,10.4908,10.4661,10.4661,84548.0
2018-04-12 14:30:00,12.68,12.72,12.68,12.71,130220.0,10.4661,10.4991,10.4661,10.4908,130220.0
2018-04-12 14:35:00,12.71,12.72,12.69,12.71,139268.0,10.4908,10.4991,10.4743,10.4908,139268.0
2018-04-12 14:40:00,12.72,12.75,12.72,12.75,116140.0,10.4991,10.5238,10.4991,10.5238,116140.0
2018-04-12 14:45:00,12.75,12.75,12.71,12.73,234808.0,10.5238,10.5238,10.4908,10.5073,234808.0
2018-04-12 14:50:00,12.73,12.76,12.73,12.75,174564.0,10.5073,10.5321,10.5073,10.5238,174564.0
2018-04-12 14:55:00,12.75,12.77,12.74,12.77,193184.0,10.5238,10.5403,10.5156,10.5403,193184.0
2018-04-12 15:00:00,12.77,12.78,12.75,12.75,210040.0,10.5403,10.5486,10.5238,10.5238,210040.0
2018-04-12 15:05:00,12.75,12.76,12.72,12.73,234568.0,10.5238,10.5321,10.4991,10.5073,234568.0
2018-04-12 15:10:00,12.73,12.76,12.73,12.76,308528.0,10.5073,10.5321,10.5073,10.5321,308528.0
2018-04-12 15:15:00,12.76,12.76,12.73,12.75,169488.0,10.5321,10.5321,10.5073,10.5238,169488.0
2018-04-12 15:20:00,12.74,12.76,12.74,12.74,194628.0,10.5156,10.5321,10.5156,10.5156,194628.0
2018-04-12 15:25:00,12.74,12.76,12.73,12.73,373852.0,10.5156,10.5321,10.5073,10.5073,373852.0
2018-04-12 15:30:00,12.73,12.77,12.72,12.76,405584.0,10.5073,10.5403,10.4991,10.5321,405584.0
2018-04-12 15:35:00,12.76,12.76,12.72,12.72,673168.0,10.5321,10.5321,10.4991,10.4991,673168.0
2018-04-12 15:40:00,12.72,12.72,12.69,12.7,365872.0,10.4991,10.4991,10.4743,10.4826,365872.0
2018-04-12 15:45:00,12.7,12.7,12.66,12.69,462732.0,10.4826,10.4826,10.4496,10.4743,462732.0
2018-04-12 15:50:00,12.69,12.71,12.69,12.69,778984.0,10.4743,10.4908,10.4743,10.4743,778984.0
2018-04-12 15:55:00,12.69,12.7,12.67,12.68,1642044.0,10.4743,10.4826,10.4578,10.4661,1642044.0
2018-04-13 09:30:00,12.72,12.72,12.61,12.66,473520.0,10.4991,10.4991,10.4083,10.4496,473520.0
2018-04-13 09:35:00,12.66,12.7,12.64,12.64,149896.0,10.4496,10.4826,10.433,10.433,149896.0
2018-04-13 09:40:00,12.64,12.65,12.6,12.63,214104.0,10.433,10.4413,10.4,10.4248,214104.0
2018-04-13 09:45:00,12.64,12.65,12.61,12.65,122064.0,10.433,10.4413,10.4083,10.4413,122064.0
2018-04-13 09:50:00,12.65,12.67,12.63,12.65,99012.0,10.4413,10.4578,10.4248,10.4413,99012.0
2018-04-13 09:55:00,12.65,12.69,12.65,12.65,139648.0,10.4413,10.4743,10.4413,10.4413,139648.0
2018-04-13 10:00:00,12.65,12.67,12.64,12.64,133796.0,10.4413,10.4578,10.433,10.433,133796.0
2018-04-13 10:05:00,12.65,12.68,12.64,12.65,135948.0,10.4413,10.4661,10.433,10.4413,135948.0
2018-04-13 10:10:00,12.66,12.66,12.61,12.64,269112.0,10.4496,10.4496,10.4083,10.433,269112.0
2018-04-13 10:15:00,12.64,12.66,12.64,12.64,90880.0,10.433,10.4496,10.433,10.433,90880.0
2018-04-13 10:20:00,12.64,12.65,12.62,12.63,91928.0,10.433,10.4413,10.4165,10.4248,91928.0
2018-04-13 10:25:00,12.63,12.64,12.62,12.64,167140.0,10.4248,10.433,10.4165,10.433,167140.0
2018-04-13 10:30:00,12.63,12.64,12.62,12.64,120344.0,10.4248,10.433,10.4165,10.433,120344.0
2018-04-13 10:35:00,12.63,12.64,12.62,12.63,130084.0,10.4248,10.433,10.4165,10.4248,130084.0
2018-04-13 10:40:00,12.63,12.63,12.62,12.63,487888.0,10.4248,10.4248,10.4165,10.4248,487888.0
2018-04-13 10:45:00,12.63,12.68,12.63,12.66,195944.0,10.4248,10.4661,10.4248,10.4496,195944.0
2018-04-13 10:50:00,12.66,12.66,12.63,12.64,93684.0,10.4496,10.4496,10.4248,10.433,93684.0
2018-04-13 10:55:00,12.64,12.65,12.62,12.62,149396.0,10.433,10.4413,10.4165,10.4165,149396.0
2018-04-13 11:00:00,12.62,12.63,12.62,12.63,235032.0,10.4165,10.4248,10.4165,10.4248,235032.0
2018-04-13 11:05:00,12.63,12.64,12.63,12.63,151600.0,10.4248,10.433,10.4248,10.4248,151600.0
2018-04-13 11:10:00,12.63,12.66,12.63,12.63,134260.0,10.4248,10.4496,10.4248,10.4248,134260.0
2018-04-13 11:15:00,12.63,12.65,12.62,12.63,147896.0,10.4248,10.4413,10.4165,10.4248,147896.0
2018-04-13 11:20:00,12.63,12.63,12.59,12.63,130320.0,10.4248,10.4248,10.3918,10.4248,130320.0
2018-04-13 11:25:00,12.64,12.64,12.62,12.62,50992.0,10.433,10.433,10.4165,10.4165,50992.0
2018-04-13 11:30:00,12.63,12.64,12.61,12.61,102724.0,10.4248,10.433,10.4083,10.4083,102724.0
2018-04-13 11:35:00,12.61,12.62,12.59,12.61,78924.0,10.4083,10.4165,10.3918,10.4083,78924.0
2018-04-13 11:40:00,12.61,12.63,12.59,12.63,107784.0,10.4083,10.4248,10.3918,10.4248,107784.0
2018-04-13 11:45:00,12.63,12.63,12.59,12.6,87912.0,10.4248,10.4248,10.3918,10.4,87912.0
2018-04-13 11:50:00,12.6,12.6,12.58,12.58,53652.0,10.4,10.4,10.3835,10.3835,53652.0
2018-04-13 11:55:00,12.58,12.63,12.58,12.61,73252.0,10.3835,10.4248,10.3835,10.4083,73252.0
2018-04-13 12:00:00,12.61,12.62,12.6,12.61,65212.0,10.4083,10.4165,10.4,10.4083,65212.0
2018-04-13 12:05:00,12.61,12.62,12.58,12.58,81980.0,10.4083,10.4165,10.3835,10.3835,81980.0
2018-04-13 12:10:00,12.58,12.61,12.58,12.6,59556.0,10.3835,10.4083,10.3835,10.4,59556.0
2018-04-13 12:15:00,12.6,12.62,12.6,12.61,73424.0,10.4,10.4165,10.4,10.4083,73424.0
2018-04-13 12:20:00,12.61,12.61,12.6,12.6,66572.0,10.4083,10.4083,10.4,10.4,66572.0
2018-04-13 12:25:00,12.6,12.61,12.59,12.61,86084.0,10.4,10.4083,10.3918,10.4083,86084.0
2018-04-13 12:30:00,12.61,12.61,12.59,12.59,79772.0,10.4083,10.4083,10.3918,10.3918,79772.0
2018-04-13 12:35:00,12.59,12.6,12.58,12.58,81600.0,10.3918,10.4,10.3835,10.3835,81600.0
2018-04-13 12:40:00,12.58,12.6,12.58,12.59,91964.0,10.3835,10.4,10.3835,10.3918,91964.0
2018-04-13 12:45:00,12.59,12.61,12.58,12.61,97904.0,10.3918,10.4083,10.3835,10.4083,97904.0
2018-04-13 12:50:00,12.61,12.62,12.6,12.61,121600.0,10.4083,10.4165,10.4,10.4083,121600.0
2018-04-13 12:55:00,12.61,12.63,12.61,12.63,194200.0,10.4083,10.4248,10.4083,10.4248,194200.0
2018-04-13 13:00:00,12.63,12.63,12.6,12.61,123456.0,10.4248,10.4248,10.4,10.4083,123456.0
2018-04-13 13:05:00,12.61,12.63,12.61,12.63,87288.0,10.4083,10.4248,10.4083,10.4248,87288.0
2018-04-13 13:10:00,12.63,12.64,12.62,12.63,82296.0,10.4248,10.433,10.4165,10.4248,82296.0
2018-04-13 13:15:00,12.63,12.65,12.63,12.63,74496.0,10.4248,10.4413,10.4248,10.4248,74496.0
2018-04-13 13:20:00,12.63,12.66,12.63,12.65,79744.0,10.4248,10.4496,10.4248,10.4413,79744.0
2018-04-13 13:25:00,12.65,12.67,12.65,12.65,70044.0,10.4413,10.4578,10.4413,10.4413,70044.0
2018-04-13 13:30:00,12.65,12.66,12.63,12.64,80152.0,10.4413,10.4496,10.4248,10.433,80152.0
2018-04-13 13:35:00,12.63,12.63,12.62,12.62,58108.0,10.4248,10.4248,10.4165,10.4165,58108.0
2018-04-13 13:40:00,12.62,12.63,12.61,12.62,51084.0,10.4165,10.4248,10.4083,10.4165,51084.0
2018-04-13 13:45:00,12.62,12.62,12.61,12.61,43592.0,10.4165,10.4165,10.4083,10.4083,43592.0
2018-04-13 13:50:00,12.61,12.61,12.6,12.61,54504.0,10.4083,10.4083,10.4,10.4083,54504.0
2018-04-13 13:55:00,12.6,12.6,12.59,12.6,53396.0,10.4,10.4,10.3918,10.4,53396.0
2018-04-13 14:00:00,12.6,12.6,12.56,12.56,72496.0,10.4,10.4,10.367,10.367,72496.0
2018-04-13 14:05:00,12.56,12.57,12.56,12.57,72676.0,10.367,10.3753,10.367,10.3753,72676.0
2018-04-13 14:10:00,12.57,12.57,12.56,12.56,60456.0,10.3753,10.3753,10.367,10.367,60456.0
2018-04-13 14:15:00,12.56,12.56,12.53,12.54,179932.0,10.367,10.367,10.3422,10.3505,179932.0
2018-04-13 14:20:00,12.54,12.54,12.53,12.54,58776.0,10.3505,10.3505,10.3422,10.3505,58776.0
2018-04-13 14:25:00,12.54,12.54,12.53,12.53,66704.0,10.3505,10.3505,10.3422,10.3422,66704.0
2018-04-13 14:30:00,12.53,12.56,12.53,12.55,96732.0,10.3422,10.367,10.3422,10.3588,96732.0
2018-04-13 14:35:00,12.55,12.56,12.53,12.53,74032.0,10.3588,10.367,10.3422,10.3422,74032.0
2018-04-13 14:40:00,12.53,12.54,12.51,12.54,87840.0,10.3422,10.3505,10.3257,10.3505,87840.0
2018-04-13 14:45:00,12.53,12.55,12.51,12.51,108652.0,10.3422,10.3588,10.3257,10.3257,108652.0
2018-04-13 14:50:00,12.51,12.52,12.5,12.52,117612.0,10.3257,10.334,10.3175,10.334,117612.0
2018-04-13 14:55:00,12.51,12.51,12.49,12.49,468388.0,10.3257,10.3257,10.3092,10.3092,468388.0
2018-04-13 15:00:00,12.49,12.49,12.46,12.47,120156.0,10.3092,10.3092,10.2845,10.2927,120156.0
2018-04-13 15:05:00,12.46,12.49,12.46,12.48,134008.0,10.2845,10.3092,10.2845,10.301,134008.0
2018-04-13 15:10:00,12.48,12.51,12.47,12.49,580408.0,10.301,10.3257,10.2927,10.3092,580408.0
2018-04-13 15:15:00,12.49,12.49,12.46,12.47,396452.0,10.3092,10.3092,10.2845,10.2927,396452.0
2018-04-13 15:20:00,12.47,12.49,12.47,12.47,177376.0,10.2927,10.3092,10.2927,10.2927,177376.0
2018-04-13 15:25:00,12.47,12.49,12.46,12.49,248280.0,10.2927,10.3092,10.2845,10.3092,248280.0
2018-04-13 15:30:00,12.48,12.5,12.48,12.49,349488.0,10.301,10.3175,10.301,10.3092,349488.0
2018-04-13 15:35:00,12.49,12.5,12.49,12.5,262184.0,10.3092,10.3175,10.3092,10.3175,262184.0
2018-04-13 15:40:00,12.5,12.52,12.5,12.5,783632.0,10.3175,10.334,10.3175,10.3175,783632.0
2018-04-13 15:45:00,12.5,12.51,12.49,12.5,486396.0,10.3175,10.3257,10.3092,10.3175,486396.0
2018-04-13 15:50:00,12.5,12.53,12.49,12.51,965332.0,10.3175,10.3422,10.3092,10.3257,965332.0
2018-04-13 15:55:00,12.52,12.53,12.51,12.52,955064.0,10.334,10.3422,10.3257,10.334,955064.0
2018-04-16 09:30:00,12.62,12.63,12.56,12.58,218156.0,10.4165,10.4248,10.367,10.3835,218156.0
2018-04-16 09:35:00,12.58,12.64,12.57,12.64,210472.0,10.3835,10.433,10.3753,10.433,210472.0
2018-04-16 09:40:00,12.63,12.63,12.59,12.62,106056.0,10.4248,10.4248,10.3918,10.4165,106056.0
2018-04-16 09:45:00,12.62,12.65,12.62,12.62,107368.0,10.4165,10.4413,10.4165,10.4165,107368.0
2018-04-16 09:50:00,12.62,12.64,12.6,12.61,167684.0,10.4165,10.433,10.4,10.4083,167684.0
2018-04-16 09:55:00,12.61,12.63,12.6,12.61,116380.0,10.4083,10.4248,10.4,10.4083,116380.0
2018-04-16 10:00:00,12.61,12.63,12.61,12.63,92612.0,10.4083,10.4248,10.4083,10.4248,92612.0
2018-04-16 10:05:00,12.63,12.66,12.62,12.65,115812.0,10.4248,10.4496,10.4165,10.4413,115812.0
2018-04-16 10:10:00,12.65,12.71,12.65,12.7,157504.0,10.4413,10.4908,10.4413,10.4826,157504.0
2018-04-16 10:15:00,12.7,12.71,12.68,12.69,82028.0,10.4826,10.4908,10.4661,10.4743,82028.0
2018-04-16 10:20:00,12.69,12.7,12.68,12.69,78912.0,10.4743,10.4826,10.4661,10.4743,78912.0
2018-04-16 10:25:00,12.69,12.71,12.68,12.69,107348.0,10.4743,10.4908,10.4661,10.4743,107348.0
2018-04-16 10:30:00,12.69,12.71,12.68,12.71,92900.0,10.4743,10.4908,10.4661,10.4908,92900.0
2018-04-16 10:35:00,12.71,12.71,12.67,12.67,70576.0,10.4908,10.4908,10.4578,10.4578,70576.0
2018-04-16 10:40:00,12.67,12.69,12.67,12.68,112072.0,10.4578,10.4743,10.4578,10.4661,112072.0
2018-04-16 10:45:00,12.68,12.69,12.63,12.63,67212.0,10.4661,10.4743,10.4248,10.4248,67212.0
2018-04-16 10:50:00,12.63,12.66,12.62,12.66,68460.0,10.4248,10.4496,10.4165,10.4496,68460.0
2018-04-16 10:55:00,12.66,12.67,12.64,12.64,71512.0,10.4496,10.4578,10.433,10.433,71512.0
2018-04-16 11:00:00,12.64,12.68,12.64,12.65,111956.0,10.433,10.4661,10.433,10.4413,111956.0
2018-04-16 11:05:00,12.65,12.67,12.64,12.65,167700.0,10.4413,10.4578,10.433,10.4413,167700.0
2018-04-16 11:10:00,12.64,12.64,12.61,12.62,135096.0,10.433,10.433,10.4083,10.4165,135096.0
2018-04-16 11:15:00,12.62,12.63,12.61,12.62,79740.0,10.4165,10.4248,10.4083,10.4165,79740.0
2018-04-16 11:20:00,12.62,12.65,12.61,12.65,75268.0,10.4165,10.4413,10.4083,10.4413,75268.0
2018-04-16 11:25:00,12.64,12.64,12.61,12.61,187256.0,10.433,10.433,10.4083,10.4083,187256.0
2018-04-16 11:30:00,12.62,12.62,12.58,12.58,122652.0,10.4165,10.4165,10.3835,10.3835,122652.0
2018-04-16 11:35:00,12.59,12.6,12.58,12.59,93032.0,10.3918,10.4,10.3835,10.3918,93032.0
2018-04-16 11:40:00,12.59,12.6,12.58,12.58,75112.0,10.3918,10.4,10.3835,10.3835,75112.0
2018-04-16 11:45:00,12.59,12.6,12.58,12.59,65276.0,10.3918,10.4,10.3835,10.3918,65276.0
2018-04-16 11:50:00,12.59,12.6,12.55,12.55,71692.0,10.3918,10.4,10.3588,10.3588,71692.0
2018-04-16 11:55:00,12.55,12.59,12.55,12.59,66216.0,10.3588,10.3918,10.3588,10.3918,66216.0
2018-04-16 12:00:00,12.59,12.61,12.57,12.58,230228.0,10.3918,10.4083,10.3753,10.3835,230228.0
2018-04-16 12:05:00,12.58,12.59,12.57,12.58,156128.0,10.3835,10.3918,10.3753,10.3835,156128.0
2018-04-16 12:10:00,12.58,12.61,12.57,12.6,72688.0,10.3835,10.4083,10.3753,10.4,72688.0
2018-04-16 12:15:00,12.6,12.6,12.55,12.56,276688.0,10.4,10.4,10.3588,10.367,276688.0
2018-04-16 12:20:00,12.56,12.58,12.56,12.58,83168.0,10.367,10.3835,10.367,10.3835,83168.0
2018-04-16 12:25:00,12.58,12.59,12.57,12.58,49956.0,10.3835,10.3918,10.3753,10.3835,49956.0
2018-04-16 12:30:00,12.58,12.6,12.58,12.59,72556.0,10.3835,10.4,10.3835,10.3918,72556.0
2018-04-16 12:35:00,12.59,12.61,12.58,12.61,41536.0,10.3918,10.4083,10.3835,10.4083,41536.0
2018-04-16 12:40:00,12.61,12.62,12.6,12.6,55140.0,10.4083,10.4165,10.4,10.4,55140.0
2018-04-16 12:45:00,12.6,12.61,12.59,12.6,65120.0,10.4,10.4083,10.3918,10.4,65120.0
2018-04-16 12:50:00,12.6,12.62,12.6,12.61,130200.0,10.4,10.4165,10.4,10.4083,130200.0
2018-04-16 12:55:00,12.61,12.61,12.59,12.59,80712.0,10.4083,10.4083,10.3918,10.3918,80712.0
2018-04-16 13:00:00,12.6,12.61,12.6,12.61,59976.0,10.4,10.4083,10.4,10.4083,59976.0
2018-04-16 13:05:00,12.61,12.63,12.6,12.62,62020.0,10.4083,10.4248,10.4,10.4165,62020.0
2018-04-16 13:10:00,12.63,12.64,12.62,12.64,49308.0,10.4248,10.433,10.4165,10.433,49308.0
2018-04-16 13:15:00,12.63,12.64,12.62,12.63,51528.0,10.4248,10.433,10.4165,10.4248,51528.0
2018-04-16 13:20:00,12.63,12.64,12.63,12.64,70684.0,10.4248,10.433,10.4248,10.433,70684.0
2018-04-16 13:25:00,12.64,12.64,12.63,12.64,52872.0,10.433,10.433,10.4248,10.433,52872.0
2018-04-16 13:30:00,12.63,12.66,12.63,12.65,59372.0,10.4248,10.4496,10.4248,10.4413,59372.0
2018-04-16 13:35:00,12.65,12.66,12.64,12.65,69772.0,10.4413,10.4496,10.433,10.4413,69772.0
2018-04-16 13:40:00,12.65,12.65,12.63,12.65,67904.0,10.4413,10.4413,10.4248,10.4413,67904.0
2018-04-16 13:45:00,12.65,12.65,12.64,12.65,37828.0,10.4413,10.4413,10.433,10.4413,37828.0
2018-04-16 13:50:00,12.65,12.65,12.63,12.65,59716.0,10.4413,10.4413,10.4248,10.4413,59716.0
2018-04-16 13:55:00,12.65,12.67,12.65,12.67,41760.0,10.4413,10.4578,10.4413,10.4578,41760.0
2018-04-16 14:00:00,12.67,12.69,12.66,12.68,90140.0,10.4578,10.4743,10.4496,10.4661,90140.0
2018-04-16 14:05:00,12.68,12.69,12.66,12.67,55776.0,10.4661,10.4743,10.4496,10.4578,55776.0
2018-04-16 14:10:00,12.67,12.68,12.66,12.66,54076.0,10.4578,10.4661,10.4496,10.4496,54076.0
2018-04-16 14:15:00,12.66,12.67,12.66,12.66,72024.0,10.4496,10.4578,10.4496,10.4496,72024.0
2018-04-16 14:20:00,12.66,12.66,12.64,12.65,84556.0,10.4496,10.4496,10.433,10.4413,84556.0
2018-04-16 14:25:00,12.65,12.65,12.63,12.63,107880.0,10.4413,10.4413,10.4248,10.4248,107880.0
2018-04-16 14:30:00,12.63,12.64,12.62,12.63,148992.0,10.4248,10.433,10.4165,10.4248,148992.0
2018-04-16 14:35:00,12.63,12.64,12.63,12.63,93984.0,10.4248,10.433,10.4248,10.4248,93984.0
2018-04-16 14:40:00,12.63,12.64,12.63,12.64,90656.0,10.4248,10.433,10.4248,10.433,90656.0
2018-04-16 14:45:00,12.64,12.65,12.63,12.63,87196.0,10.433,10.4413,10.4248,10.4248,87196.0
2018-04-16 14:50:00,12.63,12.64,12.62,12.62,91936.0,10.4248,10.433,10.4165,10.4165,91936.0
2018-04-16 14:55:00,12.62,12.64,12.61,12.64,82492.0,10.4165,10.433,10.4083,10.433,82492.0
2018-04-16 15:00:00,12.64,12.65,12.63,12.64,110596.0,10.433,10.4413,10.4248,10.433,110596.0
2018-04-16 15:05:00,12.64,12.65,12.62,12.62,689976.0,10.433,10.4413,10.4165,10.4165,689976.0
2018-04-16 15:10:00,12.62,12.63,12.62,12.63,135592.0,10.4165,10.4248,10.4165,10.4248,135592.0
2018-04-16 15:15:00,12.63,12.63,12.6,12.61,211200.0,10.4248,10.4248,10.4,10.4083,211200.0
2018-04-16 15:20:00,12.61,12.61,12.59,12.61,330116.0,10.4083,10.4083,10.3918,10.4083,330116.0
2018-04-16 15:25:00,12.6,12.62,12.6,12.62,141844.0,10.4,10.4165,10.4,10.4165,141844.0
2018-04-16 15:30:00,12.62,12.63,12.61,12.63,229048.0,10.4165,10.4248,10.4083,10.4248,229048.0
2018-04-16 15:35:00,12.63,12.63,12.61,12.62,180080.0,10.4248,10.4248,10.4083,10.4165,180080.0
2018-04-16 15:40:00,12.62,12.64,12.6,12.64,384776.0,10.4165,10.433,10.4,10.433,384776.0
2018-04-16 15:45:00,12.64,12.64,12.63,12.64,336648.0,10.433,10.433,10.4248,10.433,336648.0
2018-04-16 15:50:00,12.64,12.68,12.64,12.67,673888.0,10.433,10.4661,10.433,10.4578,673888.0
2018-04-16 15:55:00,12.67,12.68,12.66,12.67,961516.0,10.4578,10.4661,10.4496,10.4578,961516.0
2018-04-17 09:30:00,12.74,12.74,12.67,12.7,163472.0,10.5156,10.5156,10.4578,10.4826,163472.0
2018-04-17 09:35:00,12.69,12.71,12.67,12.69,75620.0,10.4743,10.4908,10.4578,10.4743,75620.0
2018-04-17 09:40:00,12.68,12.71,12.67,12.67,68764.0,10.4661,10.4908,10.4578,10.4578,68764.0
2018-04-17 09:45:00,12.67,12.72,12.67,12.7,84020.0,10.4578,10.4991,10.4578,10.4826,84020.0
2018-04-17 09:50:00,12.7,12.7,12.65,12.67,136608.0,10.4826,10.4826,10.4413,10.4578,136608.0
2018-04-17 09:55:00,12.67,12.69,12.65,12.65,108204.0,10.4578,10.4743,10.4413,10.4413,108204.0
2018-04-17 10:00:00,12.65,12.67,12.64,12.65,55140.0,10.4413,10.4578,10.433,10.4413,55140.0
2018-04-17 10:05:00,12.65,12.69,12.64,12.66,196556.0,10.4413,10.4743,10.433,10.4496,196556.0
2018-04-17 10:10:00,12.66,12.66,12.62,12.62,101512.0,10.4496,10.4496,10.4165,10.4165,101512.0
2018-04-17 10:15:00,12.62,12.63,12.61,12.62,88880.0,10.4165,10.4248,10.4083,10.4165,88880.0
2018-04-17 10:20:00,12.62,12.63,12.59,12.63,111472.0,10.4165,10.4248,10.3918,10.4248,111472.0
2018-04-17 10:25:00,12.63,12.63,12.59,12.61,98584.0,10.4248,10.4248,10.3918,10.4083,98584.0
2018-04-17 10:30:00,12.61,12.62,12.59,12.61,91280.0,10.4083,10.4165,10.3918,10.4083,91280.0
2018-04-17 10:35:00,12.61,12.64,12.61,12.62,242916.0,10.4083,10.433,10.4083,10.4165,242916.0
2018-04-17 10:40:00,12.62,12.64,12.61,12.62,105072.0,10.4165,10.433,10.4083,10.4165,105072.0
2018-04-17 10:45:00,12.62,12.62,12.6,12.61,84992.0,10.4165,10.4165,10.4,10.4083,84992.0
2018-04-17 10:50:00,12.61,12.62,12.6,12.61,80516.0,10.4083,10.4165,10.4,10.4083,80516.0
2018-04-17 10:55:00,12.61,12.63,12.61,12.62,81232.0,10.4083,10.4248,10.4083,10.4165,81232.0
2018-04-17 11:00:00,12.62,12.64,12.62,12.63,128244.0,10.4165,10.433,10.4165,10.4248,128244.0
2018-04-17 11:05:00,12.63,12.63,12.61,12.62,306576.0,10.4248,10.4248,10.4083,10.4165,306576.0
2018-04-17 11:10:00,12.62,12.67,12.62,12.66,168080.0,10.4165,10.4578,10.4165,10.4496,168080.0
2018-04-17 11:15:00,12.66,12.66,12.64,12.65,67872.0,10.4496,10.4496,10.433,10.4413,67872.0
2018-04-17 11:20:00,12.65,12.66,12.65,12.65,77880.0,10.4413,10.4496,10.4413,10.4413,77880.0
2018-04-17 11:25:00,12.66,12.67,12.65,12.67,82680.0,10.4496,10.4578,10.4413,10.4578,82680.0
2018-04-17 11:30:00,12.67,12.67,12.65,12.66,135252.0,10.4578,10.4578,10.4413,10.4496,135252.0
2018-04-17 11:35:00,12.66,12.69,12.66,12.68,168976.0,10.4496,10.4743,10.4496,10.4661,168976.0
2018-04-17 11:40:00,12.68,12.69,12.68,12.68,93520.0,10.4661,10.4743,10.4661,10.4661,93520.0
2018-04-17 11:45:00,12.68,12.73,12.68,12.72,128572.0,10.4661,10.5073,10.4661,10.4991,128572.0
2018-04-17 11:50:00,12.72,12.74,12.72,12.73,65720.0,10.4991,10.5156,10.4991,10.5073,65720.0
2018-04-17 11:55:00,12.73,12.74,12.72,12.72,32236.0,10.5073,10.5156,10.4991,10.4991,32236.0
2018-04-17 12:00:00,12.72,12.73,12.71,12.71,44244.0,10.4991,10.5073,10.4908,10.4908,44244.0
2018-04-17 12:05:00,12.71,12.72,12.71,12.71,26400.0,10.4908,10.4991,10.4908,10.4908,26400.0
2018-04-17 12:10:00,12.71,12.72,12.7,12.7,149476.0,10.4908,10.4991,10.4826,10.4826,149476.0
2018-04-17 12:15:00,12.7,12.71,12.7,12.7,56244.0,10.4826,10.4908,10.4826,10.4826,56244.0
2018-04-17 12:20:00,12.7,12.72,12.7,12.71,47588.0,10.4826,10.4991,10.4826,10.4908,47588.0
2018-04-17 12:25:00,12.71,12.71,12.7,12.7,21200.0,10.4908,10.4908,10.4826,10.4826,21200.0
2018-04-17 12:30:00,12.7,12.7,12.68,12.68,96848.0,10.4826,10.4826,10.4661,10.4661,96848.0
2018-04-17 12:35:00,12.68,12.68,12.67,12.68,44980.0,10.4661,10.4661,10.4578,10.4661,44980.0
2018-04-17 12:40:00,12.68,12.68,12.66,12.67,75484.0,10.4661,10.4661,10.4496,10.4578,75484.0
2018-04-17 12:45:00,12.67,12.68,12.66,12.67,18416.0,10.4578,10.4661,10.4496,10.4578,18416.0
2018-04-17 12:50:00,12.67,12.67,12.66,12.67,26008.0,10.4578,10.4578,10.4496,10.4578,26008.0
2018-04-17 12:55:00,12.67,12.67,12.65,12.65,44784.0,10.4578,10.4578,10.4413,10.4413,44784.0
2018-04-17 13:00:00,12.65,12.65,12.64,12.65,82540.0,10.4413,10.4413,10.433,10.4413,82540.0
2018-04-17 13:05:00,12.64,12.65,12.64,12.64,72708.0,10.433,10.4413,10.433,10.433,72708.0
2018-04-17 13:10:00,12.64,12.64,12.63,12.64,35400.0,10.433,10.433,10.4248,10.433,35400.0
2018-04-17 13:15:00,12.63,12.63,12.62,12.63,68556.0,10.4248,10.4248,10.4165,10.4248,68556.0
2018-04-17 13:20:00,12.63,12.63,12.62,12.63,40396.0,10.4248,10.4248,10.4165,10.4248,40396.0
2018-04-17 13:25:00,12.63,12.63,12.62,12.63,46668.0,10.4248,10.4248,10.4165,10.4248,46668.0
2018-04-17 13:30:00,12.63,12.63,12.62,12.62,43812.0,10.4248,10.4248,10.4165,10.4165,43812.0
2018-04-17 13:35:00,12.62,12.63,12.62,12.63,34936.0,10.4165,10.4248,10.4165,10.4248,34936.0
2018-04-17 13:40:00,12.63,12.63,12.63,12.63,27568.0,10.4248,10.4248,10.4248,10.4248,27568.0
2018-04-17 13:45:00,12.63,12.64,12.63,12.63,36624.0,10.4248,10.433,10.4248,10.4248,36624.0
2018-04-17 13:50:00,12.63,12.63,12.61,12.61,72244.0,10.4248,10.4248,10.4083,10.4083,72244.0
2018-04-17 13:55:00,12.62,12.62,12.61,12.61,48944.0,10.4165,10.4165,10.4083,10.4083,48944.0
2018-04-17 14:00:00,12.61,12.63,12.61,12.63,42088.0,10.4083,10.4248,10.4083,10.4248,42088.0
2018-04-17 14:05:00,12.63,12.63,12.62,12.62,22520.0,10.4248,10.4248,10.4165,10.4165,22520.0
2018-04-17 14:10:00,12.62,12.63,12.61,12.62,35956.0,10.4165,10.4248,10.4083,10.4165,35956.0
2018-04-17 14:15:00,12.62,12.63,12.62,12.62,67644.0,10.4165,10.4248,10.4165,10.4165,67644.0
2018-04-17 14:20:00,12.62,12.62,12.61,12.61,45556.0,10.4165,10.4165,10.4083,10.4083,45556.0
2018-04-17 14:25:00,12.61,12.62,12.61,12.61,80068.0,10.4083,10.4165,10.4083,10.4083,80068.0
2018-04-17 14:30:00,12.62,12.63,12.61,12.63,54612.0,10.4165,10.4248,10.4083,10.4248,54612.0
2018-04-17 14:35:00,12.63,12.63,12.61,12.61,105132.0,10.4248,10.4248,10.4083,10.4083,105132.0
2018-04-17 14:40:00,12.61,12.65,12.61,12.64,196136.0,10.4083,10.4413,10.4083,10.433,196136.0
2018-04-17 14:45:00,12.64,12.66,12.64,12.66,108348.0,10.433,10.4496,10.433,10.4496,108348.0
2018-04-17 14:50:00,12.65,12.66,12.63,12.63,62412.0,10.4413,10.4496,10.4248,10.4248,62412.0
2018-04-17 14:55:00,12.63,12.65,12.62,12.65,53700.0,10.4248,10.4413,10.4165,10.4413,53700.0
2018-04-17 15:00:00,12.64,12.65,12.64,12.65,44324.0,10.433,10.4413,10.433,10.4413,44324.0
2018-04-17 15:05:00,12.65,12.67,12.65,12.66,110384.0,10.4413,10.4578,10.4413,10.4496,110384.0
2018-04-17 15:10:00,12.66,12.68,12.66,12.66,122932.0,10.4496,10.4661,10.4496,10.4496,122932.0
2018-04-17 15:15:00,12.66,12.67,12.66,12.66,71696.0,10.4496,10.4578,10.4496,10.4496,71696.0
2018-04-17 15:20:00,12.66,12.67,12.66,12.66,136468.0,10.4496,10.4578,10.4496,10.4496,136468.0
2018-04-17 15:25:00,12.66,12.66,12.64,12.64,153488.0,10.4496,10.4496,10.433,10.433,153488.0
2018-04-17 15:30:00,12.64,12.65,12.63,12.64,120804.0,10.433,10.4413,10.4248,10.433,120804.0
2018-04-17 15:35:00,12.64,12.66,12.63,12.65,154264.0,10.433,10.4496,10.4248,10.4413,154264.0
2018-04-17 15:40:00,12.65,12.65,12.63,12.64,164564.0,10.4413,10.4413,10.4248,10.433,164564.0
2018-04-17 15:45:00,12.64,12.66,12.63,12.66,114524.0,10.433,10.4496,10.4248,10.4496,114524.0
2018-04-17 15:50:00,12.66,12.66,12.64,12.64,133720.0,10.4496,10.4496,10.433,10.433,133720.0
2018-04-17 15:55:00,12.64,12.64,12.63,12.63,406172.0,10.433,10.433,10.4248,10.4248,406172.0
2018-04-18 09:30:00,12.67,12.68,12.64,12.66,148280.0,10.4578,10.4661,10.433,10.4496,148280.0
2018-04-18 09:35:00,12.66,12.72,12.66,12.71,149024.0,10.4496,10.4991,10.4496,10.4908,149024.0
2018-04-18 09:40:00,12.71,12.74,12.71,12.74,220848.0,10.4908,10.5156,10.4908,10.5156,220848.0
2018-04-18 09:45:00,12.74,12.84,12.73,12.81,340520.0,10.5156,10.5981,10.5073,10.5734,340520.0
2018-04-18 09:50:00,12.81,12.82,12.75,12.75,132112.0,10.5734,10.5816,10.5238,10.5238,132112.0
2018-04-18 09:55:00,12.76,12.8,12.76,12.78,116048.0,10.5321,10.5651,10.5321,10.5486,116048.0
2018-04-18 10:00:00,12.78,12.79,12.76,12.79,100720.0,10.5486,10.5569,10.5321,10.5569,100720.0
2018-04-18 10:05:00,12.8,12.8,12.77,12.78,144260.0,10.5651,10.5651,10.5403,10.5486,144260.0
2018-04-18 10:10:00,12.79,12.79,12.73,12.74,131604.0,10.5569,10.5569,10.5073,10.5156,131604.0
2018-04-18 10:15:00,12.74,12.8,12.74,12.79,72052.0,10.5156,10.5651,10.5156,10.5569,72052.0
2018-04-18 10:20:00,12.79,12.82,12.78,12.82,175868.0,10.5569,10.5816,10.5486,10.5816,175868.0
2018-04-18 10:25:00,12.82,12.83,12.8,12.81,74928.0,10.5816,10.5899,10.5651,10.5734,74928.0
2018-04-18 10:30:00,12.81,12.83,12.8,12.81,90188.0,10.5734,10.5899,10.5651,10.5734,90188.0
2018-04-18 10:35:00,12.8,12.82,12.8,12.81,41600.0,10.5651,10.5816,10.5651,10.5734,41600.0
2018-04-18 10:40:00,12.81,12.84,12.81,12.84,86908.0,10.5734,10.5981,10.5734,10.5981,86908.0
2018-04-18 10:45:00,12.83,12.83,12.82,12.82,36448.0,10.5899,10.5899,10.5816,10.5816,36448.0
2018-04-18 10:50:00,12.82,12.82,12.79,12.8,95496.0,10.5816,10.5816,10.5569,10.5651,95496.0
2018-04-18 10:55:00,12.8,12.8,12.77,12.78,63208.0,10.5651,10.5651,10.5403,10.5486,63208.0
2018-04-18 11:00:00,12.78,12.79,12.77,12.78,63204.0,10.5486,10.5569,10.5403,10.5486,63204.0
2018-04-18 11:05:00,12.78,12.78,12.77,12.78,70596.0,10.5486,10.5486,10.5403,10.5486,70596.0
2018-04-18 11:10:00,12.78,12.79,12.77,12.77,88944.0,10.5486,10.5569,10.5403,10.5403,88944.0
2018-04-18 11:15:00,12.77,12.77,12.74,12.75,138140.0,10.5403,10.5403,10.5156,10.5238,138140.0
2018-04-18 11:20:00,12.75,12.76,12.74,12.74,126140.0,10.5238,10.5321,10.5156,10.5156,126140.0
2018-04-18 11:25:00,12.74,12.76,12.74,12.75,201184.0,10.5156,10.5321,10.5156,10.5238,201184.0
2018-04-18 11:30:00,12.75,12.8,12.71,12.79,202488.0,10.5238,10.5651,10.4908,10.5569,202488.0
2018-04-18 11:35:00,12.8,12.8,12.77,12.78,78944.0,10.5651,10.5651,10.5403,10.5486,78944.0
2018-04-18 11:40:00,12.78,12.79,12.76,12.79,77296.0,10.5486,10.5569,10.5321,10.5569,77296.0
2018-04-18 11:45:00,12.78,12.8,12.77,12.79,96460.0,10.5486,10.5651,10.5403,10.5569,96460.0
2018-04-18 11:50:00,12.79,12.8,12.77,12.78,87260.0,10.5569,10.5651,10.5403,10.5486,87260.0
2018-04-18 11:55:00,12.78,12.78,12.77,12.77,39304.0,10.5486,10.5486,10.5403,10.5403,39304.0
2018-04-18 12:00:00,12.77,12.79,12.77,12.78,72292.0,10.5403,10.5569,10.5403,10.5486,72292.0
2018-04-18 12:05:00,12.78,12.79,12.77,12.77,41772.0,10.5486,10.5569,10.5403,10.5403,41772.0
2018-04-18 12:10:00,12.77,12.78,12.77,12.77,45936.0,10.5403,10.5486,10.5403,10.5403,45936.0
2018-04-18 12:15:00,12.77,12.77,12.75,12.75,253192.0,10.5403,10.5403,10.5238,10.5238,253192.0
2018-04-18 12:20:00,12.75,12.77,12.74,12.77,86136.0,10.5238,10.5403,10.5156,10.5403,86136.0
2018-04-18 12:25:00,12.77,12.77,12.75,12.76,68136.0,10.5403,10.5403,10.5238,10.5321,68136.0
2018-04-18 12:30:00,12.76,12.77,12.75,12.76,93844.0,10.5321,10.5403,10.5238,10.5321,93844.0
2018-04-18 12:35:00,12.76,12.76,12.74,12.74,95216.0,10.5321,10.5321,10.5156,10.5156,95216.0
2018-04-18 12:40:00,12.74,12.77,12.74,12.77,43560.0,10.5156,10.5403,10.5156,10.5403,43560.0
2018-04-18 12:45:00,12.77,12.78,12.76,12.77,47196.0,10.5403,10.5486,10.5321,10.5403,47196.0
2018-04-18 12:50:00,12.77,12.78,12.76,12.77,39400.0,10.5403,10.5486,10.5321,10.5403,39400.0
2018-04-18 12:55:00,12.77,12.79,12.77,12.79,60476.0,10.5403,10.5569,10.5403,10.5569,60476.0
2018-04-18 13:00:00,12.79,12.8,12.79,12.79,34928.0,10.5569,10.5651,10.5569,10.5569,34928.0
2018-04-18 13:05:00,12.78,12.8,12.78,12.78,35748.0,10.5486,10.5651,10.5486,10.5486,35748.0
2018-04-18 13:10:00,12.78,12.8,12.78,12.79,46640.0,10.5486,10.5651,10.5486,10.5569,46640.0
2018-04-18 13:15:00,12.79,12.79,12.77,12.78,42368.0,10.5569,10.5569,10.5403,10.5486,42368.0
2018-04-18 13:20:00,12.78,12.79,12.76,12.76,49964.0,10.5486,10.5569,10.5321,10.5321,49964.0
2018-04-18 13:25:00,12.76,12.78,12.76,12.78,67324.0,10.5321,10.5486,10.5321,10.5486,67324.0
2018-04-18 13:30:00,12.78,12.81,12.78,12.81,86260.0,10.5486,10.5734,10.5486,10.5734,86260.0
2018-04-18 13:35:00,12.81,12.81,12.8,12.81,53212.0,10.5734,10.5734,10.5651,10.5734,53212.0
2018-04-18 13:40:00,12.81,12.81,12.8,12.81,57616.0,10.5734,10.5734,10.5651,10.5734,57616.0
2018-04-18 13:45:00,12.81,12.81,12.8,12.8,213220.0,10.5734,10.5734,10.5651,10.5651,213220.0
2018-04-18 13:50:00,12.8,12.8,12.78,12.79,206136.0,10.5651,10.5651,10.5486,10.5569,206136.0
2018-04-18 13:55:00,12.79,12.81,12.79,12.8,129172.0,10.5569,10.5734,10.5569,10.5651,129172.0
2018-04-18 14:00:00,12.8,12.81,12.79,12.8,102340.0,10.5651,10.5734,10.5569,10.5651,102340.0
2018-04-18 14:05:00,12.8,12.81,12.8,12.81,93700.0,10.5651,10.5734,10.5651,10.5734,93700.0
2018-04-18 14:10:00,12.81,12.81,12.8,12.81,82940.0,10.5734,10.5734,10.5651,10.5734,82940.0
2018-04-18 14:15:00,12.81,12.81,12.81,12.81,88140.0,10.5734,10.5734,10.5734,10.5734,88140.0
2018-04-18 14:20:00,12.81,12.81,12.79,12.79,101648.0,10.5734,10.5734,10.5569,10.5569,101648.0
2018-04-18 14:25:00,12.79,12.81,12.79,12.8,62192.0,10.5569,10.5734,10.5569,10.5651,62192.0
2018-04-18 14:30:00,12.8,12.8,12.79,12.8,111784.0,10.5651,10.5651,10.5569,10.5651,111784.0
2018-04-18 14:35:00,12.8,12.8,12.76,12.77,99992.0,10.5651,10.5651,10.5321,10.5403,99992.0
2018-04-18 14:40:00,12.77,12.78,12.76,12.77,126180.0,10.5403,10.5486,10.5321,10.5403,126180.0
2018-04-18 14:45:00,12.78,12.78,12.76,12.77,175208.0,10.5486,10.5486,10.5321,10.5403,175208.0
2018-04-18 14:50:00,12.76,12.77,12.76,12.76,141524.0,10.5321,10.5403,10.5321,10.5321,141524.0
2018-04-18 14:55:00,12.76,12.77,12.75,12.75,108232.0,10.5321,10.5403,10.5238,10.5238,108232.0
2018-04-18 15:00:00,12.75,12.76,12.75,12.75,112328.0,10.5238,10.5321,10.5238,10.5238,112328.0
2018-04-18 15:05:00,12.75,12.75,12.74,12.74,175816.0,10.5238,10.5238,10.5156,10.5156,175816.0
2018-04-18 15:10:00,12.74,12.76,12.73,12.74,234756.0,10.5156,10.5321,10.5073,10.5156,234756.0
2018-04-18 15:15:00,12.74,12.74,12.72,12.72,297320.0,10.5156,10.5156,10.4991,10.4991,297320.0
2018-04-18 15:20:00,12.72,12.73,12.71,12.71,305144.0,10.4991,10.5073,10.4908,10.4908,305144.0
2018-04-18 15:25:00,12.71,12.71,12.7,12.7,180324.0,10.4908,10.4908,10.4826,10.4826,180324.0
2018-04-18 15:30:00,12.7,12.7,12.69,12.69,173796.0,10.4826,10.4826,10.4743,10.4743,173796.0
2018-04-18 15:35:00,12.69,12.7,12.69,12.69,193920.0,10.4743,10.4826,10.4743,10.4743,193920.0
2018-04-18 15:40:00,12.69,12.7,12.68,12.68,336016.0,10.4743,10.4826,10.4661,10.4661,336016.0
2018-04-18 15:45:00,12.68,12.68,12.65,12.66,301600.0,10.4661,10.4661,10.4413,10.4496,301600.0
2018-04-18 15:50:00,12.66,12.69,12.66,12.69,470172.0,10.4496,10.4743,10.4496,10.4743,470172.0
2018-04-18 15:55:00,12.69,12.69,12.66,12.67,790400.0,10.4743,10.4743,10.4496,10.4578,790400.0
2018-04-19 09:30:00,12.75,12.83,12.7,12.73,421840.0,10.5238,10.5899,10.4826,10.5073,421840.0
2018-04-19 09:35:00,12.74,12.79,12.74,12.74,166304.0,10.5156,10.5569,10.5156,10.5156,166304.0
2018-04-19 09:40:00,12.76,12.78,12.7,12.72,127156.0,10.5321,10.5486,10.4826,10.4991,127156.0
2018-04-19 09:45:00,12.72,12.74,12.7,12.71,149204.0,10.4991,10.5156,10.4826,10.4908,149204.0
2018-04-19 09:50:00,12.71,12.71,12.62,12.62,315588.0,10.4908,10.4908,10.4165,10.4165,315588.0
2018-04-19 09:55:00,12.62,12.62,12.58,12.58,355336.0,10.4165,10.4165,10.3835,10.3835,355336.0
2018-04-19 10:00:00,12.58,12.6,12.56,12.58,287864.0,10.3835,10.4,10.367,10.3835,287864.0
2018-04-19 10:05:00,12.57,12.57,12.53,12.57,209260.0,10.3753,10.3753,10.3422,10.3753,209260.0
2018-04-19 10:10:00,12.57,12.57,12.51,12.54,275524.0,10.3753,10.3753,10.3257,10.3505,275524.0
2018-04-19 10:15:00,12.54,12.56,12.51,12.51,286372.0,10.3505,10.367,10.3257,10.3257,286372.0
2018-04-19 10:20:00,12.52,12.53,12.46,12.47,386004.0,10.334,10.3422,10.2845,10.2927,386004.0
2018-04-19 10:25:00,12.47,12.52,12.47,12.5,131952.0,10.2927,10.334,10.2927,10.3175,131952.0
2018-04-19 10:30:00,12.5,12.56,12.49,12.56,259712.0,10.3175,10.367,10.3092,10.367,259712.0
2018-04-19 10:35:00,12.55,12.56,12.52,12.54,148884.0,10.3588,10.367,10.334,10.3505,148884.0
2018-04-19 10:40:00,12.55,12.56,12.48,12.49,517132.0,10.3588,10.367,10.301,10.3092,517132.0
2018-04-19 10:45:00,12.49,12.49,12.47,12.49,94192.0,10.3092,10.3092,10.2927,10.3092,94192.0
2018-04-19 10:50:00,12.48,12.49,12.45,12.47,78224.0,10.301,10.3092,10.2762,10.2927,78224.0
2018-04-19 10:55:00,12.47,12.51,12.46,12.51,104652.0,10.2927,10.3257,10.2845,10.3257,104652.0
2018-04-19 11:00:00,12.51,12.51,12.47,12.49,92264.0,10.3257,10.3257,10.2927,10.3092,92264.0
2018-04-19 11:05:00,12.49,12.5,12.47,12.47,70880.0,10.3092,10.3175,10.2927,10.2927,70880.0
2018-04-19 11:10:00,12.47,12.47,12.43,12.44,182592.0,10.2927,10.2927,10.2597,10.268,182592.0
2018-04-19 11:15:00,12.43,12.44,12.42,12.43,123824.0,10.2597,10.268,10.2515,10.2597,123824.0
2018-04-19 11:20:00,12.43,12.44,12.4,12.4,131252.0,10.2597,10.268,10.2349,10.2349,131252.0
2018-04-19 11:25:00,12.41,12.41,12.38,12.38,129064.0,10.2432,10.2432,10.2184,10.2184,129064.0
2018-04-19 11:30:00,12.38,12.44,12.37,12.43,183176.0,10.2184,10.268,10.2102,10.2597,183176.0
2018-04-19 11:35:00,12.43,12.46,12.42,12.43,107032.0,10.2597,10.2845,10.2515,10.2597,107032.0
2018-04-19 11:40:00,12.43,12.48,12.43,12.48,87864.0,10.2597,10.301,10.2597,10.301,87864.0
2018-04-19 11:45:00,12.49,12.51,12.47,12.51,93136.0,10.3092,10.3257,10.2927,10.3257,93136.0
2018-04-19 11:50:00,12.51,12.53,12.48,12.5,450680.0,10.3257,10.3422,10.301,10.3175,450680.0
2018-04-19 11:55:00,12.49,12.53,12.49,12.52,74776.0,10.3092,10.3422,10.3092,10.334,74776.0
2018-04-19 12:00:00,12.52,12.56,12.51,12.55,202080.0,10.334,10.367,10.3257,10.3588,202080.0
2018-04-19 12:05:00,12.55,12.56,12.53,12.56,73664.0,10.3588,10.367,10.3422,10.367,73664.0
2018-04-19 12:10:00,12.56,12.56,12.52,12.53,45900.0,10.367,10.367,10.334,10.3422,45900.0
2018-04-19 12:15:00,12.53,12.53,12.49,12.49,147328.0,10.3422,10.3422,10.3092,10.3092,147328.0
2018-04-19 12:20:00,12.5,12.51,12.49,12.5,45984.0,10.3175,10.3257,10.3092,10.3175,45984.0
2018-04-19 12:25:00,12.5,12.5,12.49,12.49,34984.0,10.3175,10.3175,10.3092,10.3092,34984.0
2018-04-19 12:30:00,12.49,12.51,12.49,12.49,61208.0,10.3092,10.3257,10.3092,10.3092,61208.0
2018-04-19 12:35:00,12.49,12.51,12.49,12.51,133632.0,10.3092,10.3257,10.3092,10.3257,133632.0
2018-04-19 12:40:00,12.5,12.52,12.5,12.51,171736.0,10.3175,10.334,10.3175,10.3257,171736.0
2018-04-19 12:45:00,12.52,12.55,12.51,12.55,205400.0,10.334,10.3588,10.3257,10.3588,205400.0
2018-04-19 12:50:00,12.54,12.55,12.52,12.54,91208.0,10.3505,10.3588,10.334,10.3505,91208.0
2018-04-19 12:55:00,12.54,12.54,12.53,12.53,54236.0,10.3505,10.3505,10.3422,10.3422,54236.0
2018-04-19 13:00:00,12.53,12.55,12.53,12.55,79720.0,10.3422,10.3588,10.3422,10.3588,79720.0
2018-04-19 13:05:00,12.55,12.55,12.54,12.55,85364.0,10.3588,10.3588,10.3505,10.3588,85364.0
2018-04-19 13:10:00,12.55,12.56,12.55,12.56,39092.0,10.3588,10.367,10.3588,10.367,39092.0
2018-04-19 13:15:00,12.56,12.58,12.56,12.57,71752.0,10.367,10.3835,10.367,10.3753,71752.0
2018-04-19 13:20:00,12.58,12.59,12.56,12.58,105636.0,10.3835,10.3918,10.367,10.3835,105636.0
2018-04-19 13:25:00,12.57,12.58,12.56,12.56,102068.0,10.3753,10.3835,10.367,10.367,102068.0
2018-04-19 13:30:00,12.56,12.6,12.56,12.59,79568.0,10.367,10.4,10.367,10.3918,79568.0
2018-04-19 13:35:00,12.59,12.61,12.59,12.6,124272.0,10.3918,10.4083,10.3918,10.4,124272.0
2018-04-19 13:40:00,12.6,12.62,12.6,12.61,72876.0,10.4,10.4165,10.4,10.4083,72876.0
2018-04-19 13:45:00,12.61,12.62,12.61,12.62,67928.0,10.4083,10.4165,10.4083,10.4165,67928.0
2018-04-19 13:50:00,12.62,12.62,12.6,12.6,129636.0,10.4165,10.4165,10.4,10.4,129636.0
2018-04-19 13:55:00,12.6,12.63,12.6,12.62,80704.0,10.4,10.4248,10.4,10.4165,80704.0
2018-04-19 14:00:00,12.62,12.63,12.61,12.61,86100.0,10.4165,10.4248,10.4083,10.4083,86100.0
2018-04-19 14:05:00,12.61,12.63,12.61,12.63,112320.0,10.4083,10.4248,10.4083,10.4248,112320.0
2018-04-19 14:10:00,12.63,12.65,12.63,12.65,342584.0,10.4248,10.4413,10.4248,10.4413,342584.0
2018-04-19 14:15:00,12.65,12.65,12.62,12.63,156512.0,10.4413,10.4413,10.4165,10.4248,156512.0
2018-04-19 14:20:00,12.63,12.63,12.62,12.62,102972.0,10.4248,10.4248,10.4165,10.4165,102972.0
2018-04-19 14:25:00,12.62,12.64,12.62,12.63,199744.0,10.4165,10.433,10.4165,10.4248,199744.0
2018-04-19 14:30:00,12.63,12.63,12.61,12.61,240484.0,10.4248,10.4248,10.4083,10.4083,240484.0
2018-04-19 14:35:00,12.61,12.63,12.6,12.63,153728.0,10.4083,10.4248,10.4,10.4248,153728.0
2018-04-19 14:40:00,12.63,12.63,12.62,12.63,199724.0,10.4248,10.4248,10.4165,10.4248,199724.0
2018-04-19 14:45:00,12.62,12.63,12.61,12.62,130444.0,10.4165,10.4248,10.4083,10.4165,130444.0
2018-04-19 14:50:00,12.62,12.63,12.62,12.62,115080.0,10.4165,10.4248,10.4165,10.4165,115080.0
2018-04-19 14:55:00,12.62,12.63,12.61,12.62,143240.0,10.4165,10.4248,10.4083,10.4165,143240.0
2018-04-19 15:00:00,12.62,12.62,12.61,12.62,83056.0,10.4165,10.4165,10.4083,10.4165,83056.0
2018-04-19 15:05:00,12.61,12.63,12.61,12.63,163964.0,10.4083,10.4248,10.4083,10.4248,163964.0
2018-04-19 15:10:00,12.63,12.63,12.61,12.61,93252.0,10.4248,10.4248,10.4083,10.4083,93252.0
2018-04-19 15:15:00,12.61,12.61,12.59,12.61,93536.0,10.4083,10.4083,10.3918,10.4083,93536.0
2018-04-19 15:20:00,12.61,12.61,12.59,12.59,101468.0,10.4083,10.4083,10.3918,10.3918,101468.0
2018-04-19 15:25:00,12.6,12.6,12.59,12.59,113752.0,10.4,10.4,10.3918,10.3918,113752.0
2018-04-19 15:30:00,12.59,12.62,12.59,12.62,158816.0,10.3918,10.4165,10.3918,10.4165,158816.0
2018-04-19 15:35:00,12.63,12.66,12.62,12.64,241704.0,10.4248,10.4496,10.4165,10.433,241704.0
2018-04-19 15:40:00,12.64,12.65,12.63,12.65,168500.0,10.433,10.4413,10.4248,10.4413,168500.0
2018-04-19 15:45:00,12.65,12.66,12.64,12.65,196528.0,10.4413,10.4496,10.433,10.4413,196528.0
2018-04-19 15:50:00,12.65,12.66,12.64,12.64,268584.0,10.4413,10.4496,10.433,10.433,268584.0
2018-04-19 15:55:00,12.64,12.65,12.63,12.65,534160.0,10.433,10.4413,10.4248,10.4413,534160.0
2018-04-20 09:30:00,12.61,12.66,12.58,12.58,480724.0,10.4083,10.4496,10.3835,10.3835,480724.0
2018-04-20 09:35:00,12.59,12.6,12.56,12.6,50632.0,10.3918,10.4,10.367,10.4,50632.0
2018-04-20 09:40:00,12.61,12.63,12.57,12.58,76100.0,10.4083,10.4248,10.3753,10.3835,76100.0
2018-04-20 09:45:00,12.59,12.62,12.58,12.62,35708.0,10.3918,10.4165,10.3835,10.4165,35708.0
2018-04-20 09:50:00,12.62,12.63,12.58,12.59,41316.0,10.4165,10.4248,10.3835,10.3918,41316.0
2018-04-20 09:55:00,12.6,12.6,12.53,12.53,64204.0,10.4,10.4,10.3422,10.3422,64204.0
2018-04-20 10:00:00,12.53,12.55,12.51,12.52,68284.0,10.3422,10.3588,10.3257,10.334,68284.0
2018-04-20 10:05:00,12.52,12.56,12.52,12.52,79368.0,10.334,10.367,10.334,10.334,79368.0
2018-04-20 10:10:00,12.52,12.52,12.44,12.45,151016.0,10.334,10.334,10.268,10.2762,151016.0
2018-04-20 10:15:00,12.44,12.5,12.44,12.5,274580.0,10.268,10.3175,10.268,10.3175,274580.0
2018-04-20 10:20:00,12.5,12.54,12.48,12.52,89084.0,10.3175,10.3505,10.301,10.334,89084.0
2018-04-20 10:25:00,12.52,12.55,12.51,12.54,66300.0,10.334,10.3588,10.3257,10.3505,66300.0
2018-04-20 10:30:00,12.54,12.59,12.54,12.59,67736.0,10.3505,10.3918,10.3505,10.3918,67736.0
2018-04-20 10:35:00,12.59,12.59,12.56,12.57,177072.0,10.3918,10.3918,10.367,10.3753,177072.0
2018-04-20 10:40:00,12.57,12.58,12.55,12.58,64448.0,10.3753,10.3835,10.3588,10.3835,64448.0
2018-04-20 10:45:00,12.58,12.6,12.57,12.57,58124.0,10.3835,10.4,10.3753,10.3753,58124.0
2018-04-20 10:50:00,12.57,12.58,12.52,12.55,112424.0,10.3753,10.3835,10.334,10.3588,112424.0
2018-04-20 10:55:00,12.55,12.56,12.52,12.55,102748.0,10.3588,10.367,10.334,10.3588,102748.0
2018-04-20 11:00:00,12.54,12.55,12.53,12.54,53412.0,10.3505,10.3588,10.3422,10.3505,53412.0
2018-04-20 11:05:00,12.54,12.56,12.53,12.53,98536.0,10.3505,10.367,10.3422,10.3422,98536.0
2018-04-20 11:10:00,12.53,12.53,12.48,12.48,101628.0,10.3422,10.3422,10.301,10.301,101628.0
2018-04-20 11:15:00,12.48,12.51,12.48,12.51,59420.0,10.301,10.3257,10.301,10.3257,59420.0
2018-04-20 11:20:00,12.51,12.51,12.49,12.5,50124.0,10.3257,10.3257,10.3092,10.3175,50124.0
2018-04-20 11:25:00,12.5,12.52,12.49,12.49,63576.0,10.3175,10.334,10.3092,10.3092,63576.0
2018-04-20 11:30:00,12.49,12.56,12.49,12.56,73536.0,10.3092,10.367,10.3092,10.367,73536.0
2018-04-20 11:35:00,12.56,12.58,12.55,12.57,48080.0,10.367,10.3835,10.3588,10.3753,48080.0
2018-04-20 11:40:00,12.57,12.6,12.56,12.59,198292.0,10.3753,10.4,10.367,10.3918,198292.0
2018-04-20 11:45:00,12.59,12.61,12.58,12.61,180836.0,10.3918,10.4083,10.3835,10.4083,180836.0
2018-04-20 11:50:00,12.61,12.62,12.59,12.61,117312.0,10.4083,10.4165,10.3918,10.4083,117312.0
2018-04-20 11:55:00,12.6,12.61,12.59,12.59,62308.0,10.4,10.4083,10.3918,10.3918,62308.0
2018-04-20 12:00:00,12.59,12.6,12.59,12.59,127580.0,10.3918,10.4,10.3918,10.3918,127580.0
2018-04-20 12:05:00,12.59,12.62,12.58,12.61,110832.0,10.3918,10.4165,10.3835,10.4083,110832.0
2018-04-20 12:10:00,12.61,12.63,12.6,12.6,77296.0,10.4083,10.4248,10.4,10.4,77296.0
2018-04-20 12:15:00,12.6,12.61,12.59,12.59,81600.0,10.4,10.4083,10.3918,10.3918,81600.0
2018-04-20 12:20:00,12.6,12.6,12.59,12.59,51828.0,10.4,10.4,10.3918,10.3918,51828.0
2018-04-20 12:25:00,12.59,12.6,12.58,12.6,58732.0,10.3918,10.4,10.3835,10.4,58732.0
2018-04-20 12:30:00,12.6,12.62,12.59,12.62,102672.0,10.4,10.4165,10.3918,10.4165,102672.0
2018-04-20 12:35:00,12.62,12.63,12.59,12.59,55132.0,10.4165,10.4248,10.3918,10.3918,55132.0
2018-04-20 12:40:00,12.59,12.59,12.58,12.58,35108.0,10.3918,10.3918,10.3835,10.3835,35108.0
2018-04-20 12:45:00,12.58,12.6,12.57,12.58,50960.0,10.3835,10.4,10.3753,10.3835,50960.0
2018-04-20 12:50:00,12.58,12.58,12.56,12.58,25448.0,10.3835,10.3835,10.367,10.3835,25448.0
2018-04-20 12:55:00,12.58,12.58,12.55,12.56,41148.0,10.3835,10.3835,10.3588,10.367,41148.0
2018-04-20 13:00:00,12.56,12.56,12.55,12.55,46200.0,10.367,10.367,10.3588,10.3588,46200.0
2018-04-20 13:05:00,12.55,12.56,12.55,12.56,54072.0,10.3588,10.367,10.3588,10.367,54072.0
2018-04-20 13:10:00,12.56,12.61,12.56,12.61,63012.0,10.367,10.4083,10.367,10.4083,63012.0
2018-04-20 13:15:00,12.61,12.61,12.6,12.61,63396.0,10.4083,10.4083,10.4,10.4083,63396.0
2018-04-20 13:20:00,12.61,12.61,12.6,12.6,80756.0,10.4083,10.4083,10.4,10.4,80756.0
2018-04-20 13:25:00,12.61,12.63,12.6,12.63,115264.0,10.4083,10.4248,10.4,10.4248,115264.0
2018-04-20 13:30:00,12.63,12.63,12.61,12.63,83056.0,10.4248,10.4248,10.4083,10.4248,83056.0
2018-04-20 13:35:00,12.62,12.64,12.62,12.63,70052.0,10.4165,10.433,10.4165,10.4248,70052.0
2018-04-20 13:40:00,12.63,12.64,12.63,12.64,32944.0,10.4248,10.433,10.4248,10.433,32944.0
2018-04-20 13:45:00,12.64,12.65,12.62,12.62,62848.0,10.433,10.4413,10.4165,10.4165,62848.0
2018-04-20 13:50:00,12.62,12.65,12.62,12.64,117088.0,10.4165,10.4413,10.4165,10.433,117088.0
2018-04-20 13:55:00,12.64,12.65,12.62,12.62,79108.0,10.433,10.4413,10.4165,10.4165,79108.0
2018-04-20 14:00:00,12.62,12.65,12.62,12.65,75568.0,10.4165,10.4413,10.4165,10.4413,75568.0
2018-04-20 14:05:00,12.65,12.65,12.64,12.65,87612.0,10.4413,10.4413,10.433,10.4413,87612.0
2018-04-20 14:10:00,12.65,12.65,12.62,12.63,94536.0,10.4413,10.4413,10.4165,10.4248,94536.0
2018-04-20 14:15:00,12.63,12.63,12.63,12.63,48292.0,10.4248,10.4248,10.4248,10.4248,48292.0
2018-04-20 14:20:00,12.63,12.66,12.63,12.65,90868.0,10.4248,10.4496,10.4248,10.4413,90868.0
2018-04-20 14:25:00,12.65,12.66,12.64,12.66,72432.0,10.4413,10.4496,10.433,10.4496,72432.0
2018-04-20 14:30:00,12.66,12.67,12.65,12.65,118964.0,10.4496,10.4578,10.4413,10.4413,118964.0
2018-04-20 14:35:00,12.65,12.66,12.62,12.63,86636.0,10.4413,10.4496,10.4165,10.4248,86636.0
2018-04-20 14:40:00,12.63,12.64,12.63,12.64,65056.0,10.4248,10.433,10.4248,10.433,65056.0
2018-04-20 14:45:00,12.64,12.64,12.62,12.62,79336.0,10.433,10.433,10.4165,10.4165,79336.0
2018-04-20 14:50:00,12.62,12.62,12.61,12.62,110136.0,10.4165,10.4165,10.4083,10.4165,110136.0
2018-04-20 14:55:00,12.62,12.63,12.61,12.61,90228.0,10.4165,10.4248,10.4083,10.4083,90228.0
2018-04-20 15:00:00,12.61,12.61,12.58,12.58,115400.0,10.4083,10.4083,10.3835,10.3835,115400.0
2018-04-20 15:05:00,12.57,12.57,12.54,12.54,123644.0,10.3753,10.3753,10.3505,10.3505,123644.0
2018-04-20 15:10:00,12.54,12.58,12.54,12.58,110016.0,10.3505,10.3835,10.3505,10.3835,110016.0
2018-04-20 15:15:00,12.58,12.59,12.55,12.55,99596.0,10.3835,10.3918,10.3588,10.3588,99596.0
2018-04-20 15:20:00,12.55,12.58,12.55,12.58,94812.0,10.3588,10.3835,10.3588,10.3835,94812.0
2018-04-20 15:25:00,12.58,12.58,12.57,12.58,59816.0,10.3835,10.3835,10.3753,10.3835,59816.0
2018-04-20 15:30:00,12.58,12.58,12.55,12.56,113720.0,10.3835,10.3835,10.3588,10.367,113720.0
2018-04-20 15:35:00,12.56,12.59,12.56,12.58,99132.0,10.367,10.3918,10.367,10.3835,99132.0
2018-04-20 15:40:00,12.58,12.6,12.58,12.6,185848.0,10.3835,10.4,10.3835,10.4,185848.0
2018-04-20 15:45:00,12.6,12.6,12.59,12.6,181864.0,10.4,10.4,10.3918,10.4,181864.0
2018-04-20 15:50:00,12.6,12.61,12.59,12.6,354272.0,10.4,10.4083,10.3918,10.4,354272.0
2018-04-20 15:55:00,12.61,12.63,12.6,12.62,726544.0,10.4083,10.4248,10.4,10.4165,726544.0
2018-04-23 09:30:00,12.62,12.64,12.51,12.62,142464.0,10.4165,10.433,10.3257,10.4165,142464.0
2018-04-23 09:35:00,12.62,12.62,12.57,12.61,65224.0,10.4165,10.4165,10.3753,10.4083,65224.0
2018-04-23 09:40:00,12.61,12.61,12.55,12.59,43572.0,10.4083,10.4083,10.3588,10.3918,43572.0
2018-04-23 09:45:00,12.59,12.6,12.54,12.56,57748.0,10.3918,10.4,10.3505,10.367,57748.0
2018-04-23 09:50:00,12.56,12.59,12.56,12.58,41600.0,10.367,10.3918,10.367,10.3835,41600.0
2018-04-23 09:55:00,12.59,12.68,12.58,12.68,82528.0,10.3918,10.4661,10.3835,10.4661,82528.0
2018-04-23 10:00:00,12.69,12.69,12.67,12.67,123460.0,10.4743,10.4743,10.4578,10.4578,123460.0
2018-04-23 10:05:00,12.67,12.69,12.65,12.66,137084.0,10.4578,10.4743,10.4413,10.4496,137084.0
2018-04-23 10:10:00,12.66,12.69,12.65,12.67,56800.0,10.4496,10.4743,10.4413,10.4578,56800.0
2018-04-23 10:15:00,12.67,12.69,12.66,12.68,80336.0,10.4578,10.4743,10.4496,10.4661,80336.0
2018-04-23 10:20:00,12.68,12.7,12.67,12.7,45728.0,10.4661,10.4826,10.4578,10.4826,45728.0
2018-04-23 10:25:00,12.7,12.7,12.65,12.65,50684.0,10.4826,10.4826,10.4413,10.4413,50684.0
2018-04-23 10:30:00,12.65,12.69,12.65,12.69,95176.0,10.4413,10.4743,10.4413,10.4743,95176.0
2018-04-23 10:35:00,12.69,12.69,12.66,12.68,125912.0,10.4743,10.4743,10.4496,10.4661,125912.0
2018-04-23 10:40:00,12.67,12.7,12.67,12.69,136988.0,10.4578,10.4826,10.4578,10.4743,136988.0
2018-04-23 10:45:00,12.69,12.71,12.69,12.7,66892.0,10.4743,10.4908,10.4743,10.4826,66892.0
2018-04-23 10:50:00,12.7,12.72,12.7,12.7,85864.0,10.4826,10.4991,10.4826,10.4826,85864.0
2018-04-23 10:55:00,12.7,12.71,12.69,12.7,54524.0,10.4826,10.4908,10.4743,10.4826,54524.0
2018-04-23 11:00:00,12.71,12.72,12.71,12.72,22604.0,10.4908,10.4991,10.4908,10.4991,22604.0
2018-04-23 11:05:00,12.72,12.74,12.72,12.74,77548.0,10.4991,10.5156,10.4991,10.5156,77548.0
2018-04-23 11:10:00,12.74,12.75,12.73,12.74,53832.0,10.5156,10.5238,10.5073,10.5156,53832.0
2018-04-23 11:15:00,12.74,12.74,12.72,12.73,68788.0,10.5156,10.5156,10.4991,10.5073,68788.0
2018-04-23 11:20:00,12.73,12.73,12.71,12.73,31648.0,10.5073,10.5073,10.4908,10.5073,31648.0
2018-04-23 11:25:00,12.72,12.74,12.72,12.74,25592.0,10.4991,10.5156,10.4991,10.5156,25592.0
2018-04-23 11:30:00,12.74,12.74,12.72,12.73,38100.0,10.5156,10.5156,10.4991,10.5073,38100.0
2018-04-23 11:35:00,12.73,12.74,12.72,12.73,14952.0,10.5073,10.5156,10.4991,10.5073,14952.0
2018-04-23 11:40:00,12.74,12.76,12.73,12.76,46312.0,10.5156,10.5321,10.5073,10.5321,46312.0
2018-04-23 11:45:00,12.75,12.76,12.71,12.72,45600.0,10.5238,10.5321,10.4908,10.4991,45600.0
2018-04-23 11:50:00,12.72,12.74,12.72,12.74,41364.0,10.4991,10.5156,10.4991,10.5156,41364.0
2018-04-23 11:55:00,12.74,12.74,12.71,12.72,48372.0,10.5156,10.5156,10.4908,10.4991,48372.0
2018-04-23 12:00:00,12.72,12.72,12.69,12.69,66152.0,10.4991,10.4991,10.4743,10.4743,66152.0
2018-04-23 12:05:00,12.69,12.72,12.69,12.69,32272.0,10.4743,10.4991,10.4743,10.4743,32272.0
2018-04-23 12:10:00,12.69,12.69,12.68,12.68,38080.0,10.4743,10.4743,10.4661,10.4661,38080.0
2018-04-23 12:15:00,12.68,12.68,12.67,12.67,20400.0,10.4661,10.4661,10.4578,10.4578,20400.0
2018-04-23 12:20:00,12.67,12.67,12.66,12.67,35340.0,10.4578,10.4578,10.4496,10.4578,35340.0
2018-04-23 12:25:00,12.67,12.68,12.66,12.66,64840.0,10.4578,10.4661,10.4496,10.4496,64840.0
2018-04-23 12:30:00,12.66,12.66,12.65,12.66,18636.0,10.4496,10.4496,10.4413,10.4496,18636.0
2018-04-23 12:35:00,12.66,12.67,12.65,12.67,35652.0,10.4496,10.4578,10.4413,10.4578,35652.0
2018-04-23 12:40:00,12.67,12.67,12.65,12.65,29184.0,10.4578,10.4578,10.4413,10.4413,29184.0
2018-04-23 12:45:00,12.66,12.67,12.65,12.65,32800.0,10.4496,10.4578,10.4413,10.4413,32800.0
2018-04-23 12:50:00,12.65,12.68,12.65,12.68,29200.0,10.4413,10.4661,10.4413,10.4661,29200.0
2018-04-23 12:55:00,12.67,12.67,12.65,12.67,40092.0,10.4578,10.4578,10.4413,10.4578,40092.0
2018-04-23 13:00:00,12.68,12.68,12.66,12.67,29288.0,10.4661,10.4661,10.4496,10.4578,29288.0
2018-04-23 13:05:00,12.67,12.67,12.65,12.65,18084.0,10.4578,10.4578,10.4413,10.4413,18084.0
2018-04-23 13:10:00,12.65,12.67,12.65,12.67,27576.0,10.4413,10.4578,10.4413,10.4578,27576.0
2018-04-23 13:15:00,12.66,12.68,12.66,12.67,19200.0,10.4496,10.4661,10.4496,10.4578,19200.0
2018-04-23 13:20:00,12.68,12.68,12.66,12.67,26400.0,10.4661,10.4661,10.4496,10.4578,26400.0
2018-04-23 13:25:00,12.67,12.67,12.66,12.66,24836.0,10.4578,10.4578,10.4496,10.4496,24836.0
2018-04-23 13:30:00,12.66,12.67,12.63,12.64,51888.0,10.4496,10.4578,10.4248,10.433,51888.0
2018-04-23 13:35:00,12.64,12.66,12.64,12.66,26060.0,10.433,10.4496,10.433,10.4496,26060.0
2018-04-23 13:40:00,12.65,12.65,12.65,12.65,20800.0,10.4413,10.4413,10.4413,10.4413,20800.0
2018-04-23 13:45:00,12.65,12.65,12.64,12.65,23416.0,10.4413,10.4413,10.433,10.4413,23416.0
2018-04-23 13:50:00,12.65,12.66,12.65,12.66,20080.0,10.4413,10.4496,10.4413,10.4496,20080.0
2018-04-23 13:55:00,12.66,12.67,12.65,12.65,28960.0,10.4496,10.4578,10.4413,10.4413,28960.0
2018-04-23 14:00:00,12.65,12.65,12.63,12.64,33392.0,10.4413,10.4413,10.4248,10.433,33392.0
2018-04-23 14:05:00,12.64,12.64,12.62,12.63,83800.0,10.433,10.433,10.4165,10.4248,83800.0
2018-04-23 14:10:00,12.63,12.64,12.62,12.62,66040.0,10.4248,10.433,10.4165,10.4165,66040.0
2018-04-23 14:15:00,12.62,12.62,12.61,12.61,45084.0,10.4165,10.4165,10.4083,10.4083,45084.0
2018-04-23 14:20:00,12.61,12.61,12.59,12.6,38476.0,10.4083,10.4083,10.3918,10.4,38476.0
2018-04-23 14:25:00,12.6,12.61,12.59,12.61,37352.0,10.4,10.4083,10.3918,10.4083,37352.0
2018-04-23 14:30:00,12.61,12.61,12.58,12.58,30200.0,10.4083,10.4083,10.3835,10.3835,30200.0
2018-04-23 14:35:00,12.58,12.58,12.56,12.57,239460.0,10.3835,10.3835,10.367,10.3753,239460.0
2018-04-23 14:40:00,12.57,12.58,12.56,12.57,433516.0,10.3753,10.3835,10.367,10.3753,433516.0
2018-04-23 14:45:00,12.57,12.57,12.55,12.55,165556.0,10.3753,10.3753,10.3588,10.3588,165556.0
2018-04-23 14:50:00,12.55,12.55,12.5,12.51,338456.0,10.3588,10.3588,10.3175,10.3257,338456.0
2018-04-23 14:55:00,12.51,12.52,12.49,12.52,239328.0,10.3257,10.334,10.3092,10.334,239328.0
2018-04-23 15:00:00,12.51,12.57,12.51,12.57,67700.0,10.3257,10.3753,10.3257,10.3753,67700.0
2018-04-23 15:05:00,12.57,12.57,12.56,12.56,75176.0,10.3753,10.3753,10.367,10.367,75176.0
2018-04-23 15:10:00,12.56,12.58,12.55,12.57,49248.0,10.367,10.3835,10.3588,10.3753,49248.0
2018-04-23 15:15:00,12.57,12.57,12.56,12.56,53776.0,10.3753,10.3753,10.367,10.367,53776.0
2018-04-23 15:20:00,12.56,12.58,12.56,12.57,80200.0,10.367,10.3835,10.367,10.3753,80200.0
2018-04-23 15:25:00,12.58,12.59,12.57,12.59,58636.0,10.3835,10.3918,10.3753,10.3918,58636.0
2018-04-23 15:30:00,12.59,12.59,12.58,12.59,65660.0,10.3918,10.3918,10.3835,10.3918,65660.0
2018-04-23 15:35:00,12.59,12.59,12.58,12.58,81144.0,10.3918,10.3918,10.3835,10.3835,81144.0
2018-04-23 15:40:00,12.58,12.59,12.57,12.59,83540.0,10.3835,10.3918,10.3753,10.3918,83540.0
2018-04-23 15:45:00,12.59,12.6,12.59,12.6,101812.0,10.3918,10.4,10.3918,10.4,101812.0
2018-04-23 15:50:00,12.59,12.61,12.59,12.59,137372.0,10.3918,10.4083,10.3918,10.3918,137372.0
2018-04-23 15:55:00,12.59,12.6,12.59,12.59,427956.0,10.3918,10.4,10.3918,10.3918,427956.0
2018-04-24 09:30:00,12.61,12.65,12.52,12.54,136936.0,10.4867,10.52,10.4119,10.4285,136936.0
2018-04-24 09:35:00,12.52,12.55,12.51,12.52,38800.0,10.4119,10.4368,10.4035,10.4119,38800.0
2018-04-24 09:40:00,12.52,12.56,12.48,12.55,61288.0,10.4119,10.4451,10.3786,10.4368,61288.0
2018-04-24 09:45:00,12.56,12.59,12.55,12.59,34384.0,10.4451,10.4701,10.4368,10.4701,34384.0
2018-04-24 09:50:00,12.58,12.58,12.55,12.56,48924.0,10.4617,10.4617,10.4368,10.4451,48924.0
2018-04-24 09:55:00,12.56,12.56,12.55,12.56,362156.0,10.4451,10.4451,10.4368,10.4451,362156.0
2018-04-24 10:00:00,12.56,12.61,12.55,12.61,60584.0,10.4451,10.4867,10.4368,10.4867,60584.0
2018-04-24 10:05:00,12.6,12.62,12.58,12.6,45324.0,10.4784,10.495,10.4617,10.4784,45324.0
2018-04-24 10:10:00,12.6,12.62,12.59,12.61,32640.0,10.4784,10.495,10.4701,10.4867,32640.0
2018-04-24 10:15:00,12.61,12.62,12.57,12.58,51380.0,10.4867,10.495,10.4534,10.4617,51380.0
2018-04-24 10:20:00,12.57,12.59,12.5,12.5,391252.0,10.4534,10.4701,10.3952,10.3952,391252.0
2018-04-24 10:25:00,12.5,12.52,12.49,12.49,109360.0,10.3952,10.4119,10.3869,10.3869,109360.0
2018-04-24 10:30:00,12.49,12.51,12.48,12.48,46720.0,10.3869,10.4035,10.3786,10.3786,46720.0
2018-04-24 10:35:00,12.49,12.53,12.47,12.53,94940.0,10.3869,10.4202,10.3703,10.4202,94940.0
2018-04-24 10:40:00,12.53,12.56,12.52,12.56,37640.0,10.4202,10.4451,10.4119,10.4451,37640.0
2018-04-24 10:45:00,12.56,12.56,12.53,12.53,34548.0,10.4451,10.4451,10.4202,10.4202,34548.0
2018-04-24 10:50:00,12.53,12.53,12.5,12.51,47208.0,10.4202,10.4202,10.3952,10.4035,47208.0
2018-04-24 10:55:00,12.51,12.53,12.49,12.49,68936.0,10.4035,10.4202,10.3869,10.3869,68936.0
2018-04-24 11:00:00,12.49,12.5,12.47,12.48,63288.0,10.3869,10.3952,10.3703,10.3786,63288.0
2018-04-24 11:05:00,12.48,12.48,12.45,12.46,40356.0,10.3786,10.3786,10.3536,10.362,40356.0
2018-04-24 11:10:00,12.46,12.47,12.46,12.47,33700.0,10.362,10.3703,10.362,10.3703,33700.0
2018-04-24 11:15:00,12.46,12.49,12.46,12.48,59904.0,10.362,10.3869,10.362,10.3786,59904.0
2018-04-24 11:20:00,12.48,12.53,12.48,12.51,45668.0,10.3786,10.4202,10.3786,10.4035,45668.0
2018-04-24 11:25:00,12.51,12.53,12.5,12.52,25964.0,10.4035,10.4202,10.3952,10.4119,25964.0
2018-04-24 11:30:00,12.52,12.53,12.5,12.52,30356.0,10.4119,10.4202,10.3952,10.4119,30356.0
2018-04-24 11:35:00,12.52,12.52,12.49,12.49,39156.0,10.4119,10.4119,10.3869,10.3869,39156.0
2018-04-24 11:40:00,12.5,12.52,12.49,12.5,40268.0,10.3952,10.4119,10.3869,10.3952,40268.0
2018-04-24 11:45:00,12.5,12.51,12.47,12.47,26000.0,10.3952,10.4035,10.3703,10.3703,26000.0
2018-04-24 11:50:00,12.47,12.47,12.42,12.42,65680.0,10.3703,10.3703,10.3287,10.3287,65680.0
2018-04-24 11:55:00,12.41,12.42,12.39,12.4,50632.0,10.3204,10.3287,10.3037,10.3121,50632.0
2018-04-24 12:00:00,12.39,12.4,12.37,12.39,40380.0,10.3037,10.3121,10.2871,10.3037,40380.0
2018-04-24 12:05:00,12.39,12.4,12.37,12.37,62800.0,10.3037,10.3121,10.2871,10.2871,62800.0
2018-04-24 12:10:00,12.37,12.38,12.36,12.36,45184.0,10.2871,10.2954,10.2788,10.2788,45184.0
2018-04-24 12:15:00,12.36,12.36,12.32,12.33,129488.0,10.2788,10.2788,10.2455,10.2538,129488.0
2018-04-24 12:20:00,12.32,12.35,12.31,12.35,95676.0,10.2455,10.2705,10.2372,10.2705,95676.0
2018-04-24 12:25:00,12.35,12.35,12.31,12.34,84692.0,10.2705,10.2705,10.2372,10.2622,84692.0
2018-04-24 12:30:00,12.34,12.35,12.33,12.33,33236.0,10.2622,10.2705,10.2538,10.2538,33236.0
2018-04-24 12:35:00,12.33,12.33,12.31,12.31,255196.0,10.2538,10.2538,10.2372,10.2372,255196.0
2018-04-24 12:40:00,12.31,12.31,12.28,12.31,63584.0,10.2372,10.2372,10.2123,10.2372,63584.0
2018-04-24 12:45:00,12.31,12.35,12.3,12.33,131296.0,10.2372,10.2705,10.2289,10.2538,131296.0
2018-04-24 12:50:00,12.33,12.33,12.31,12.31,105476.0,10.2538,10.2538,10.2372,10.2372,105476.0
2018-04-24 12:55:00,12.31,12.31,12.25,12.25,49448.0,10.2372,10.2372,10.1873,10.1873,49448.0
2018-04-24 13:00:00,12.25,12.27,12.24,12.26,60324.0,10.1873,10.2039,10.179,10.1956,60324.0
2018-04-24 13:05:00,12.26,12.27,12.24,12.27,35976.0,10.1956,10.2039,10.179,10.2039,35976.0
2018-04-24 13:10:00,12.26,12.28,12.24,12.28,75316.0,10.1956,10.2123,10.179,10.2123,75316.0
2018-04-24 13:15:00,12.28,12.28,12.24,12.24,52296.0,10.2123,10.2123,10.179,10.179,52296.0
2018-04-24 13:20:00,12.24,12.24,12.23,12.23,41008.0,10.179,10.179,10.1707,10.1707,41008.0
2018-04-24 13:25:00,12.23,12.24,12.22,12.23,57072.0,10.1707,10.179,10.1624,10.1707,57072.0
2018-04-24 13:30:00,12.23,12.25,12.22,12.23,50208.0,10.1707,10.1873,10.1624,10.1707,50208.0
2018-04-24 13:35:00,12.22,12.22,12.2,12.21,134580.0,10.1624,10.1624,10.1457,10.1541,134580.0
2018-04-24 13:40:00,12.21,12.22,12.21,12.22,102696.0,10.1541,10.1624,10.1541,10.1624,102696.0
2018-04-24 13:45:00,12.21,12.24,12.2,12.24,81688.0,10.1541,10.179,10.1457,10.179,81688.0
2018-04-24 13:50:00,12.23,12.23,12.18,12.19,63412.0,10.1707,10.1707,10.1291,10.1374,63412.0
2018-04-24 13:55:00,12.18,12.19,12.17,12.19,45888.0,10.1291,10.1374,10.1208,10.1374,45888.0
2018-04-24 14:00:00,12.18,12.18,12.15,12.15,54824.0,10.1291,10.1291,10.1042,10.1042,54824.0
2018-04-24 14:05:00,12.15,12.18,12.13,12.18,159012.0,10.1042,10.1291,10.0875,10.1291,159012.0
2018-04-24 14:10:00,12.18,12.23,12.18,12.2,166100.0,10.1291,10.1707,10.1291,10.1457,166100.0
2018-04-24 14:15:00,12.19,12.2,12.17,12.18,79540.0,10.1374,10.1457,10.1208,10.1291,79540.0
2018-04-24 14:20:00,12.18,12.22,12.17,12.22,68432.0,10.1291,10.1624,10.1208,10.1624,68432.0
2018-04-24 14:25:00,12.22,12.23,12.18,12.18,83808.0,10.1624,10.1707,10.1291,10.1291,83808.0
2018-04-24 14:30:00,12.17,12.21,12.17,12.2,105916.0,10.1208,10.1541,10.1208,10.1457,105916.0
2018-04-24 14:35:00,12.2,12.21,12.15,12.16,185548.0,10.1457,10.1541,10.1042,10.1125,185548.0
2018-04-24 14:40:00,12.16,12.2,12.16,12.19,141312.0,10.1125,10.1457,10.1125,10.1374,141312.0
2018-04-24 14:45:00,12.19,12.21,12.19,12.21,177216.0,10.1374,10.1541,10.1374,10.1541,177216.0
2018-04-24 14:50:00,12.21,12.23,12.19,12.22,130008.0,10.1541,10.1707,10.1374,10.1624,130008.0
2018-04-24 14:55:00,12.22,12.24,12.21,12.23,68104.0,10.1624,10.179,10.1541,10.1707,68104.0
2018-04-24 15:00:00,12.23,12.24,12.22,12.24,53336.0,10.1707,10.179,10.1624,10.179,53336.0
2018-04-24 15:05:00,12.24,12.26,12.24,12.25,91684.0,10.179,10.1956,10.179,10.1873,91684.0
2018-04-24 15:10:00,12.25,12.27,12.24,12.27,141604.0,10.1873,10.2039,10.179,10.2039,141604.0
2018-04-24 15:15:00,12.27,12.3,12.26,12.26,165064.0,10.2039,10.2289,10.1956,10.1956,165064.0
2018-04-24 15:20:00,12.26,12.29,12.26,12.29,128068.0,10.1956,10.2206,10.1956,10.2206,128068.0
2018-04-24 15:25:00,12.28,12.28,12.25,12.26,71896.0,10.2123,10.2123,10.1873,10.1956,71896.0
2018-04-24 15:30:00,12.26,12.26,12.24,12.24,175656.0,10.1956,10.1956,10.179,10.179,175656.0
2018-04-24 15:35:00,12.23,12.23,12.21,12.22,184932.0,10.1707,10.1707,10.1541,10.1624,184932.0
2018-04-24 15:40:00,12.22,12.22,12.18,12.19,141036.0,10.1624,10.1624,10.1291,10.1374,141036.0
2018-04-24 15:45:00,12.2,12.26,12.19,12.24,203800.0,10.1457,10.1956,10.1374,10.179,203800.0
2018-04-24 15:50:00,12.25,12.28,12.25,12.27,275800.0,10.1873,10.2123,10.1873,10.2039,275800.0
2018-04-24 15:55:00,12.27,12.29,12.26,12.28,798312.0,10.2039,10.2206,10.1956,10.2123,798312.0
2018-04-25 09:30:00,12.24,12.28,12.2,12.26,128940.0,10.179,10.2123,10.1457,10.1956,128940.0
2018-04-25 09:35:00,12.26,12.28,12.22,12.22,48480.0,10.1956,10.2123,10.1624,10.1624,48480.0
2018-04-25 09:40:00,12.22,12.23,12.16,12.16,87640.0,10.1624,10.1707,10.1125,10.1125,87640.0
2018-04-25 09:45:00,12.16,12.22,12.16,12.21,49016.0,10.1125,10.1624,10.1125,10.1541,49016.0
2018-04-25 09:50:00,12.2,12.22,12.18,12.21,66600.0,10.1457,10.1624,10.1291,10.1541,66600.0
2018-04-25 09:55:00,12.21,12.23,12.18,12.22,218692.0,10.1541,10.1707,10.1291,10.1624,218692.0
2018-04-25 10:00:00,12.22,12.26,12.22,12.26,72340.0,10.1624,10.1956,10.1624,10.1956,72340.0
2018-04-25 10:05:00,12.26,12.26,12.24,12.25,72028.0,10.1956,10.1956,10.179,10.1873,72028.0
2018-04-25 10:10:00,12.26,12.3,12.26,12.27,106200.0,10.1956,10.2289,10.1956,10.2039,106200.0
2018-04-25 10:15:00,12.26,12.3,12.26,12.29,64964.0,10.1956,10.2289,10.1956,10.2206,64964.0
2018-04-25 10:20:00,12.29,12.33,12.27,12.33,66216.0,10.2206,10.2538,10.2039,10.2538,66216.0
2018-04-25 10:25:00,12.33,12.35,12.33,12.34,64828.0,10.2538,10.2705,10.2538,10.2622,64828.0
2018-04-25 10:30:00,12.34,12.37,12.33,12.36,76728.0,10.2622,10.2871,10.2538,10.2788,76728.0
2018-04-25 10:35:00,12.35,12.37,12.34,12.34,67432.0,10.2705,10.2871,10.2622,10.2622,67432.0
2018-04-25 10:40:00,12.34,12.38,12.33,12.38,82592.0,10.2622,10.2954,10.2538,10.2954,82592.0
2018-04-25 10:45:00,12.38,12.41,12.37,12.37,123796.0,10.2954,10.3204,10.2871,10.2871,123796.0
2018-04-25 10:50:00,12.37,12.37,12.33,12.37,126608.0,10.2871,10.2871,10.2538,10.2871,126608.0
2018-04-25 10:55:00,12.36,12.36,12.33,12.34,92380.0,10.2788,10.2788,10.2538,10.2622,92380.0
2018-04-25 11:00:00,12.34,12.35,12.33,12.35,48016.0,10.2622,10.2705,10.2538,10.2705,48016.0
2018-04-25 11:05:00,12.35,12.37,12.35,12.36,253760.0,10.2705,10.2871,10.2705,10.2788,253760.0
2018-04-25 11:10:00,12.37,12.37,12.33,12.33,56332.0,10.2871,10.2871,10.2538,10.2538,56332.0
2018-04-25 11:15:00,12.33,12.33,12.28,12.29,44340.0,10.2538,10.2538,10.2123,10.2206,44340.0
2018-04-25 11:20:00,12.28,12.33,12.28,12.3,42204.0,10.2123,10.2538,10.2123,10.2289,42204.0
2018-04-25 11:25:00,12.31,12.32,12.29,12.31,48144.0,10.2372,10.2455,10.2206,10.2372,48144.0
2018-04-25 11:30:00,12.31,12.31,12.28,12.29,31556.0,10.2372,10.2372,10.2123,10.2206,31556.0
2018-04-25 11:35:00,12.3,12.3,12.27,12.27,31772.0,10.2289,10.2289,10.2039,10.2039,31772.0
2018-04-25 11:40:00,12.27,12.3,12.26,12.3,39280.0,10.2039,10.2289,10.1956,10.2289,39280.0
2018-04-25 11:45:00,12.3,12.31,12.27,12.28,41616.0,10.2289,10.2372,10.2039,10.2123,41616.0
2018-04-25 11:50:00,12.27,12.31,12.26,12.3,111164.0,10.2039,10.2372,10.1956,10.2289,111164.0
2018-04-25 11:55:00,12.3,12.31,12.27,12.28,41040.0,10.2289,10.2372,10.2039,10.2123,41040.0
2018-04-25 12:00:00,12.28,12.3,12.27,12.27,43608.0,10.2123,10.2289,10.2039,10.2039,43608.0
2018-04-25 12:05:00,12.27,12.3,12.27,12.29,39060.0,10.2039,10.2289,10.2039,10.2206,39060.0
2018-04-25 12:10:00,12.29,12.3,12.28,12.3,25152.0,10.2206,10.2289,10.2123,10.2289,25152.0
2018-04-25 12:15:00,12.29,12.31,12.29,12.31,25200.0,10.2206,10.2372,10.2206,10.2372,25200.0
2018-04-25 12:20:00,12.3,12.31,12.29,12.3,45476.0,10.2289,10.2372,10.2206,10.2289,45476.0
2018-04-25 12:25:00,12.29,12.33,12.29,12.32,61476.0,10.2206,10.2538,10.2206,10.2455,61476.0
2018-04-25 12:30:00,12.32,12.33,12.31,12.31,61896.0,10.2455,10.2538,10.2372,10.2372,61896.0
2018-04-25 12:35:00,12.31,12.32,12.29,12.3,47968.0,10.2372,10.2455,10.2206,10.2289,47968.0
2018-04-25 12:40:00,12.3,12.31,12.29,12.3,80888.0,10.2289,10.2372,10.2206,10.2289,80888.0
2018-04-25 12:45:00,12.3,12.31,12.3,12.3,61148.0,10.2289,10.2372,10.2289,10.2289,61148.0
2018-04-25 12:50:00,12.31,12.31,12.29,12.31,45128.0,10.2372,10.2372,10.2206,10.2372,45128.0
2018-04-25 12:55:00,12.31,12.32,12.31,12.32,21692.0,10.2372,10.2455,10.2372,10.2455,21692.0
2018-04-25 13:00:00,12.31,12.33,12.31,12.32,27380.0,10.2372,10.2538,10.2372,10.2455,27380.0
2018-04-25 13:05:00,12.31,12.34,12.31,12.33,31440.0,10.2372,10.2622,10.2372,10.2538,31440.0
2018-04-25 13:10:00,12.33,12.33,12.3,12.3,34952.0,10.2538,10.2538,10.2289,10.2289,34952.0
2018-04-25 13:15:00,12.31,12.31,12.3,12.3,31724.0,10.2372,10.2372,10.2289,10.2289,31724.0
2018-04-25 13:20:00,12.3,12.31,12.3,12.31,17600.0,10.2289,10.2372,10.2289,10.2372,17600.0
2018-04-25 13:25:00,12.31,12.32,12.31,12.32,28880.0,10.2372,10.2455,10.2372,10.2455,28880.0
2018-04-25 13:30:00,12.32,12.36,12.32,12.34,61668.0,10.2455,10.2788,10.2455,10.2622,61668.0
2018-04-25 13:35:00,12.35,12.35,12.33,12.35,71308.0,10.2705,10.2705,10.2538,10.2705,71308.0
2018-04-25 13:40:00,12.35,12.36,12.33,12.34,69776.0,10.2705,10.2788,10.2538,10.2622,69776.0
2018-04-25 13:45:00,12.34,12.36,12.33,12.34,78852.0,10.2622,10.2788,10.2538,10.2622,78852.0
2018-04-25 13:50:00,12.34,12.36,12.33,12.35,34040.0,10.2622,10.2788,10.2538,10.2705,34040.0
2018-04-25 13:55:00,12.35,12.36,12.34,12.36,47024.0,10.2705,10.2788,10.2622,10.2788,47024.0
2018-04-25 14:00:00,12.36,12.38,12.35,12.37,75944.0,10.2788,10.2954,10.2705,10.2871,75944.0
2018-04-25 14:05:00,12.37,12.38,12.36,12.36,60948.0,10.2871,10.2954,10.2788,10.2788,60948.0
2018-04-25 14:10:00,12.36,12.37,12.34,12.35,93724.0,10.2788,10.2871,10.2622,10.2705,93724.0
2018-04-25 14:15:00,12.35,12.38,12.35,12.37,118580.0,10.2705,10.2954,10.2705,10.2871,118580.0
2018-04-25 14:20:00,12.37,12.37,12.36,12.36,115192.0,10.2871,10.2871,10.2788,10.2788,115192.0
2018-04-25 14:25:00,12.36,12.38,12.36,12.38,63720.0,10.2788,10.2954,10.2788,10.2954,63720.0
2018-04-25 14:30:00,12.38,12.4,12.38,12.39,73396.0,10.2954,10.3121,10.2954,10.3037,73396.0
2018-04-25 14:35:00,12.39,12.4,12.37,12.38,55000.0,10.3037,10.3121,10.2871,10.2954,55000.0
2018-04-25 14:40:00,12.38,12.38,12.37,12.38,57328.0,10.2954,10.2954,10.2871,10.2954,57328.0
2018-04-25 14:45:00,12.38,12.4,12.37,12.38,68688.0,10.2954,10.3121,10.2871,10.2954,68688.0
2018-04-25 14:50:00,12.38,12.4,12.38,12.39,57344.0,10.2954,10.3121,10.2954,10.3037,57344.0
2018-04-25 14:55:00,12.4,12.42,12.39,12.42,72184.0,10.3121,10.3287,10.3037,10.3287,72184.0
2018-04-25 15:00:00,12.42,12.42,12.41,12.42,118760.0,10.3287,10.3287,10.3204,10.3287,118760.0
2018-04-25 15:05:00,12.42,12.42,12.4,12.4,71128.0,10.3287,10.3287,10.3121,10.3121,71128.0
2018-04-25 15:10:00,12.4,12.43,12.4,12.43,72796.0,10.3121,10.337,10.3121,10.337,72796.0
2018-04-25 15:15:00,12.43,12.43,12.4,12.4,65388.0,10.337,10.337,10.3121,10.3121,65388.0
2018-04-25 15:20:00,12.4,12.41,12.4,12.4,85512.0,10.3121,10.3204,10.3121,10.3121,85512.0
2018-04-25 15:25:00,12.4,12.41,12.4,12.4,90700.0,10.3121,10.3204,10.3121,10.3121,90700.0
2018-04-25 15:30:00,12.4,12.42,12.38,12.39,105508.0,10.3121,10.3287,10.2954,10.3037,105508.0
2018-04-25 15:35:00,12.39,12.4,12.38,12.38,94236.0,10.3037,10.3121,10.2954,10.2954,94236.0
2018-04-25 15:40:00,12.37,12.38,12.36,12.37,145804.0,10.2871,10.2954,10.2788,10.2871,145804.0
2018-04-25 15:45:00,12.37,12.38,12.36,12.37,307844.0,10.2871,10.2954,10.2788,10.2871,307844.0
2018-04-25 15:50:00,12.37,12.38,12.37,12.37,463820.0,10.2871,10.2954,10.2871,10.2871,463820.0
2018-04-25 15:55:00,12.38,12.4,12.37,12.4,703896.0,10.2954,10.3121,10.2871,10.3121,703896.0
2018-04-26 09:30:00,12.4,12.46,12.28,12.38,234984.0,10.3121,10.362,10.2123,10.2954,234984.0
2018-04-26 09:35:00,12.38,12.43,12.35,12.41,131280.0,10.2954,10.337,10.2705,10.3204,131280.0
2018-04-26 09:40:00,12.41,12.42,12.36,12.36,86516.0,10.3204,10.3287,10.2788,10.2788,86516.0
2018-04-26 09:45:00,12.36,12.38,12.33,12.37,149408.0,10.2788,10.2954,10.2538,10.2871,149408.0
2018-04-26 09:50:00,12.37,12.43,12.37,12.42,142836.0,10.2871,10.337,10.2871,10.3287,142836.0
2018-04-26 09:55:00,12.42,12.43,12.4,12.41,75568.0,10.3287,10.337,10.3121,10.3204,75568.0
2018-04-26 10:00:00,12.41,12.41,12.36,12.38,105832.0,10.3204,10.3204,10.2788,10.2954,105832.0
2018-04-26 10:05:00,12.38,12.42,12.38,12.4,92828.0,10.2954,10.3287,10.2954,10.3121,92828.0
2018-04-26 10:10:00,12.4,12.43,12.4,12.41,97424.0,10.3121,10.337,10.3121,10.3204,97424.0
2018-04-26 10:15:00,12.41,12.42,12.38,12.38,73048.0,10.3204,10.3287,10.2954,10.2954,73048.0
2018-04-26 10:20:00,12.38,12.4,12.38,12.4,71000.0,10.2954,10.3121,10.2954,10.3121,71000.0
2018-04-26 10:25:00,12.4,12.43,12.39,12.41,82584.0,10.3121,10.337,10.3037,10.3204,82584.0
2018-04-26 10:30:00,12.41,12.44,12.38,12.39,66000.0,10.3204,10.3453,10.2954,10.3037,66000.0
2018-04-26 10:35:00,12.38,12.41,12.38,12.4,61640.0,10.2954,10.3204,10.2954,10.3121,61640.0
2018-04-26 10:40:00,12.4,12.41,12.38,12.38,54560.0,10.3121,10.3204,10.2954,10.2954,54560.0
2018-04-26 10:45:00,12.38,12.39,12.35,12.35,293824.0,10.2954,10.3037,10.2705,10.2705,293824.0
2018-04-26 10:50:00,12.35,12.38,12.35,12.38,103740.0,10.2705,10.2954,10.2705,10.2954,103740.0
2018-04-26 10:55:00,12.38,12.39,12.37,12.38,285236.0,10.2954,10.3037,10.2871,10.2954,285236.0
2018-04-26 11:00:00,12.38,12.38,12.35,12.36,46712.0,10.2954,10.2954,10.2705,10.2788,46712.0
2018-04-26 11:05:00,12.36,12.37,12.31,12.31,91484.0,10.2788,10.2871,10.2372,10.2372,91484.0
2018-04-26 11:10:00,12.31,12.34,12.3,12.31,101540.0,10.2372,10.2622,10.2289,10.2372,101540.0
2018-04-26 11:15:00,12.31,12.31,12.28,12.28,121708.0,10.2372,10.2372,10.2123,10.2123,121708.0
2018-04-26 11:20:00,12.29,12.29,12.27,12.28,142208.0,10.2206,10.2206,10.2039,10.2123,142208.0
2018-04-26 11:25:00,12.28,12.29,12.26,12.27,243036.0,10.2123,10.2206,10.1956,10.2039,243036.0
2018-04-26 11:30:00,12.27,12.28,12.25,12.26,256764.0,10.2039,10.2123,10.1873,10.1956,256764.0
2018-04-26 11:35:00,12.26,12.28,12.26,12.28,137100.0,10.1956,10.2123,10.1956,10.2123,137100.0
2018-04-26 11:40:00,12.28,12.29,12.27,12.29,163676.0,10.2123,10.2206,10.2039,10.2206,163676.0
2018-04-26 11:45:00,12.29,12.29,12.22,12.22,507784.0,10.2206,10.2206,10.1624,10.1624,507784.0
2018-04-26 11:50:00,12.22,12.22,12.2,12.21,87976.0,10.1624,10.1624,10.1457,10.1541,87976.0
2018-04-26 11:55:00,12.21,12.29,12.21,12.29,242764.0,10.1541,10.2206,10.1541,10.2206,242764.0
2018-04-26 12:00:00,12.29,12.29,12.27,12.29,55484.0,10.2206,10.2206,10.2039,10.2206,55484.0
2018-04-26 12:05:00,12.29,12.31,12.28,12.31,107604.0,10.2206,10.2372,10.2123,10.2372,107604.0
2018-04-26 12:10:00,12.31,12.32,12.29,12.32,68208.0,10.2372,10.2455,10.2206,10.2455,68208.0
2018-04-26 12:15:00,12.32,12.34,12.31,12.33,92768.0,10.2455,10.2622,10.2372,10.2538,92768.0
2018-04-26 12:20:00,12.33,12.35,12.33,12.35,67144.0,10.2538,10.2705,10.2538,10.2705,67144.0
2018-04-26 12:25:00,12.35,12.37,12.35,12.37,182740.0,10.2705,10.2871,10.2705,10.2871,182740.0
2018-04-26 12:30:00,12.37,12.4,12.36,12.38,66144.0,10.2871,10.3121,10.2788,10.2954,66144.0
2018-04-26 12:35:00,12.38,12.4,12.38,12.4,86112.0,10.2954,10.3121,10.2954,10.3121,86112.0
2018-04-26 12:40:00,12.39,12.43,12.38,12.42,182068.0,10.3037,10.337,10.2954,10.3287,182068.0
2018-04-26 12:45:00,12.42,12.44,12.4,12.41,192488.0,10.3287,10.3453,10.3121,10.3204,192488.0
2018-04-26 12:50:00,12.42,12.43,12.4,12.4,317240.0,10.3287,10.337,10.3121,10.3121,317240.0
2018-04-26 12:55:00,12.4,12.45,12.4,12.43,288176.0,10.3121,10.3536,10.3121,10.337,288176.0
2018-04-26 13:00:00,12.43,12.47,12.43,12.46,199668.0,10.337,10.3703,10.337,10.362,199668.0
2018-04-26 13:05:00,12.46,12.49,12.44,12.45,390196.0,10.362,10.3869,10.3453,10.3536,390196.0
2018-04-26 13:10:00,12.45,12.45,12.41,12.44,174976.0,10.3536,10.3536,10.3204,10.3453,174976.0
2018-04-26 13:15:00,12.45,12.45,12.44,12.44,77256.0,10.3536,10.3536,10.3453,10.3453,77256.0
2018-04-26 13:20:00,12.44,12.46,12.44,12.44,91716.0,10.3453,10.362,10.3453,10.3453,91716.0
2018-04-26 13:25:00,12.44,12.45,12.43,12.45,124568.0,10.3453,10.3536,10.337,10.3536,124568.0
2018-04-26 13:30:00,12.45,12.45,12.44,12.45,103168.0,10.3536,10.3536,10.3453,10.3536,103168.0
2018-04-26 13:35:00,12.45,12.46,12.44,12.44,173700.0,10.3536,10.362,10.3453,10.3453,173700.0
2018-04-26 13:40:00,12.44,12.46,12.44,12.46,109784.0,10.3453,10.362,10.3453,10.362,109784.0
2018-04-26 13:45:00,12.46,12.46,12.43,12.45,213452.0,10.362,10.362,10.337,10.3536,213452.0
2018-04-26 13:50:00,12.45,12.47,12.44,12.47,155724.0,10.3536,10.3703,10.3453,10.3703,155724.0
2018-04-26 13:55:00,12.47,12.49,12.46,12.47,123624.0,10.3703,10.3869,10.362,10.3703,123624.0
2018-04-26 14:00:00,12.48,12.5,12.47,12.48,274800.0,10.3786,10.3952,10.3703,10.3786,274800.0
2018-04-26 14:05:00,12.47,12.49,12.45,12.46,161376.0,10.3703,10.3869,10.3536,10.362,161376.0
2018-04-26 14:10:00,12.46,12.47,12.45,12.46,136892.0,10.362,10.3703,10.3536,10.362,136892.0
2018-04-26 14:15:00,12.46,12.46,12.45,12.46,148368.0,10.362,10.362,10.3536,10.362,148368.0
2018-04-26 14:20:00,12.46,12.48,12.46,12.47,167644.0,10.362,10.3786,10.362,10.3703,167644.0
2018-04-26 14:25:00,12.47,12.48,12.47,12.48,73360.0,10.3703,10.3786,10.3703,10.3786,73360.0
2018-04-26 14:30:00,12.48,12.49,12.47,12.49,236952.0,10.3786,10.3869,10.3703,10.3869,236952.0
2018-04-26 14:35:00,12.49,12.51,12.47,12.48,600556.0,10.3869,10.4035,10.3703,10.3786,600556.0
2018-04-26 14:40:00,12.48,12.5,12.48,12.49,224272.0,10.3786,10.3952,10.3786,10.3869,224272.0
2018-04-26 14:45:00,12.49,12.49,12.48,12.49,110236.0,10.3869,10.3869,10.3786,10.3869,110236.0
2018-04-26 14:50:00,12.49,12.5,12.49,12.5,112936.0,10.3869,10.3952,10.3869,10.3952,112936.0
2018-04-26 14:55:00,12.5,12.51,12.49,12.51,218280.0,10.3952,10.4035,10.3869,10.4035,218280.0
2018-04-26 15:00:00,12.5,12.51,12.49,12.51,178256.0,10.3952,10.4035,10.3869,10.4035,178256.0
2018-04-26 15:05:00,12.51,12.51,12.49,12.49,173512.0,10.4035,10.4035,10.3869,10.3869,173512.0
2018-04-26 15:10:00,12.49,12.5,12.49,12.49,107356.0,10.3869,10.3952,10.3869,10.3869,107356.0
2018-04-26 15:15:00,12.49,12.49,12.47,12.48,108136.0,10.3869,10.3869,10.3703,10.3786,108136.0
2018-04-26 15:20:00,12.47,12.47,12.44,12.45,131168.0,10.3703,10.3703,10.3453,10.3536,131168.0
2018-04-26 15:25:00,12.45,12.46,12.43,12.44,89828.0,10.3536,10.362,10.337,10.3453,89828.0
2018-04-26 15:30:00,12.44,12.45,12.43,12.45,111676.0,10.3453,10.3536,10.337,10.3536,111676.0
2018-04-26 15:35:00,12.44,12.45,12.42,12.43,103920.0,10.3453,10.3536,10.3287,10.337,103920.0
2018-04-26 15:40:00,12.43,12.44,12.42,12.44,132452.0,10.337,10.3453,10.3287,10.3453,132452.0
2018-04-26 15:45:00,12.44,12.44,12.43,12.43,209820.0,10.3453,10.3453,10.337,10.337,209820.0
2018-04-26 15:50:00,12.43,12.47,12.43,12.47,326124.0,10.337,10.3703,10.337,10.3703,326124.0
2018-04-26 15:55:00,12.46,12.47,12.45,12.47,819688.0,10.362,10.3703,10.3536,10.3703,819688.0
2018-04-27 09:30:00,12.41,12.47,12.4,12.46,151916.0,10.3204,10.3703,10.3121,10.362,151916.0
2018-04-27 09:35:00,12.46,12.48,12.44,12.45,79256.0,10.362,10.3786,10.3453,10.3536,79256.0
2018-04-27 09:40:00,12.44,12.51,12.44,12.48,50144.0,10.3453,10.4035,10.3453,10.3786,50144.0
2018-04-27 09:45:00,12.48,12.51,12.47,12.49,45608.0,10.3786,10.4035,10.3703,10.3869,45608.0
2018-04-27 09:50:00,12.49,12.53,12.48,12.51,64476.0,10.3869,10.4202,10.3786,10.4035,64476.0
2018-04-27 09:55:00,12.51,12.52,12.49,12.49,39904.0,10.4035,10.4119,10.3869,10.3869,39904.0
2018-04-27 10:00:00,12.49,12.5,12.48,12.49,60064.0,10.3869,10.3952,10.3786,10.3869,60064.0
2018-04-27 10:05:00,12.47,12.48,12.46,12.47,40216.0,10.3703,10.3786,10.362,10.3703,40216.0
2018-04-27 10:10:00,12.47,12.49,12.45,12.49,67876.0,10.3703,10.3869,10.3536,10.3869,67876.0
2018-04-27 10:15:00,12.49,12.51,12.47,12.48,46168.0,10.3869,10.4035,10.3703,10.3786,46168.0
2018-04-27 10:20:00,12.48,12.51,12.48,12.51,58280.0,10.3786,10.4035,10.3786,10.4035,58280.0
2018-04-27 10:25:00,12.51,12.53,12.49,12.51,79560.0,10.4035,10.4202,10.3869,10.4035,79560.0
2018-04-27 10:30:00,12.51,12.53,12.5,12.53,95888.0,10.4035,10.4202,10.3952,10.4202,95888.0
2018-04-27 10:35:00,12.52,12.53,12.5,12.5,76500.0,10.4119,10.4202,10.3952,10.3952,76500.0
2018-04-27 10:40:00,12.5,12.53,12.5,12.52,100000.0,10.3952,10.4202,10.3952,10.4119,100000.0
2018-04-27 10:45:00,12.52,12.55,12.52,12.54,80996.0,10.4119,10.4368,10.4119,10.4285,80996.0
2018-04-27 10:50:00,12.54,12.56,12.53,12.53,153432.0,10.4285,10.4451,10.4202,10.4202,153432.0
2018-04-27 10:55:00,12.53,12.54,12.5,12.53,132448.0,10.4202,10.4285,10.3952,10.4202,132448.0
2018-04-27 11:00:00,12.53,12.56,12.53,12.55,112376.0,10.4202,10.4451,10.4202,10.4368,112376.0
2018-04-27 11:05:00,12.55,12.59,12.55,12.58,267692.0,10.4368,10.4701,10.4368,10.4617,267692.0
2018-04-27 11:10:00,12.58,12.59,12.57,12.58,83404.0,10.4617,10.4701,10.4534,10.4617,83404.0
2018-04-27 11:15:00,12.58,12.59,12.57,12.58,97928.0,10.4617,10.4701,10.4534,10.4617,97928.0
2018-04-27 11:20:00,12.58,12.6,12.58,12.6,85056.0,10.4617,10.4784,10.4617,10.4784,85056.0
2018-04-27 11:25:00,12.6,12.6,12.59,12.6,117376.0,10.4784,10.4784,10.4701,10.4784,117376.0
2018-04-27 11:30:00,12.6,12.62,12.59,12.59,242016.0,10.4784,10.495,10.4701,10.4701,242016.0
2018-04-27 11:35:00,12.59,12.6,12.57,12.58,177668.0,10.4701,10.4784,10.4534,10.4617,177668.0
2018-04-27 11:40:00,12.58,12.58,12.55,12.56,114624.0,10.4617,10.4617,10.4368,10.4451,114624.0
2018-04-27 11:45:00,12.56,12.57,12.55,12.56,117496.0,10.4451,10.4534,10.4368,10.4451,117496.0
2018-04-27 11:50:00,12.55,12.56,12.54,12.55,91540.0,10.4368,10.4451,10.4285,10.4368,91540.0
2018-04-27 11:55:00,12.55,12.55,12.54,12.54,39520.0,10.4368,10.4368,10.4285,10.4285,39520.0
2018-04-27 12:00:00,12.54,12.56,12.54,12.55,101148.0,10.4285,10.4451,10.4285,10.4368,101148.0
2018-04-27 12:05:00,12.54,12.55,12.54,12.55,48504.0,10.4285,10.4368,10.4285,10.4368,48504.0
2018-04-27 12:10:00,12.55,12.57,12.54,12.56,65272.0,10.4368,10.4534,10.4285,10.4451,65272.0
2018-04-27 12:15:00,12.56,12.58,12.56,12.58,45244.0,10.4451,10.4617,10.4451,10.4617,45244.0
2018-04-27 12:20:00,12.58,12.58,12.58,12.58,43584.0,10.4617,10.4617,10.4617,10.4617,43584.0
2018-04-27 12:25:00,12.58,12.6,12.58,12.6,33280.0,10.4617,10.4784,10.4617,10.4784,33280.0
2018-04-27 12:30:00,12.6,12.62,12.59,12.6,47996.0,10.4784,10.495,10.4701,10.4784,47996.0
2018-04-27 12:35:00,12.6,12.62,12.59,12.62,32616.0,10.4784,10.495,10.4701,10.495,32616.0
2018-04-27 12:40:00,12.62,12.63,12.62,12.62,49856.0,10.495,10.5033,10.495,10.495,49856.0
2018-04-27 12:45:00,12.62,12.63,12.61,12.63,58832.0,10.495,10.5033,10.4867,10.5033,58832.0
2018-04-27 12:50:00,12.63,12.63,12.62,12.63,49084.0,10.5033,10.5033,10.495,10.5033,49084.0
2018-04-27 12:55:00,12.63,12.66,12.63,12.66,44796.0,10.5033,10.5283,10.5033,10.5283,44796.0
2018-04-27 13:00:00,12.66,12.69,12.66,12.69,104300.0,10.5283,10.5532,10.5283,10.5532,104300.0
2018-04-27 13:05:00,12.69,12.7,12.69,12.69,81048.0,10.5532,10.5615,10.5532,10.5532,81048.0
2018-04-27 13:10:00,12.69,12.7,12.69,12.69,93524.0,10.5532,10.5615,10.5532,10.5532,93524.0
2018-04-27 13:15:00,12.69,12.71,12.69,12.71,57164.0,10.5532,10.5699,10.5532,10.5699,57164.0
2018-04-27 13:20:00,12.71,12.72,12.7,12.71,235560.0,10.5699,10.5782,10.5615,10.5699,235560.0
2018-04-27 13:25:00,12.71,12.72,12.7,12.71,125808.0,10.5699,10.5782,10.5615,10.5699,125808.0
2018-04-27 13:30:00,12.71,12.72,12.7,12.71,215068.0,10.5699,10.5782,10.5615,10.5699,215068.0
2018-04-27 13:35:00,12.71,12.72,12.71,12.72,330908.0,10.5699,10.5782,10.5699,10.5782,330908.0
2018-04-27 13:40:00,12.72,12.73,12.71,12.72,317188.0,10.5782,10.5865,10.5699,10.5782,317188.0
2018-04-27 13:45:00,12.72,12.72,12.69,12.7,552284.0,10.5782,10.5782,10.5532,10.5615,552284.0
2018-04-27 13:50:00,12.7,12.71,12.69,12.71,121600.0,10.5615,10.5699,10.5532,10.5699,121600.0
2018-04-27 13:55:00,12.71,12.73,12.68,12.69,239040.0,10.5699,10.5865,10.5449,10.5532,239040.0
2018-04-27 14:00:00,12.69,12.7,12.68,12.68,68604.0,10.5532,10.5615,10.5449,10.5449,68604.0
2018-04-27 14:05:00,12.69,12.7,12.68,12.68,46984.0,10.5532,10.5615,10.5449,10.5449,46984.0
2018-04-27 14:10:00,12.68,12.72,12.68,12.71,69788.0,10.5449,10.5782,10.5449,10.5699,69788.0
2018-04-27 14:15:00,12.71,12.72,12.71,12.72,123588.0,10.5699,10.5782,10.5699,10.5782,123588.0
2018-04-27 14:20:00,12.72,12.73,12.71,12.72,54644.0,10.5782,10.5865,10.5699,10.5782,54644.0
2018-04-27 14:25:00,12.72,12.73,12.72,12.72,89676.0,10.5782,10.5865,10.5782,10.5782,89676.0
2018-04-27 14:30:00,12.72,12.74,12.71,12.73,82156.0,10.5782,10.5948,10.5699,10.5865,82156.0
2018-04-27 14:35:00,12.73,12.74,12.72,12.73,86128.0,10.5865,10.5948,10.5782,10.5865,86128.0
2018-04-27 14:40:00,12.73,12.74,12.72,12.74,127776.0,10.5865,10.5948,10.5782,10.5948,127776.0
2018-04-27 14:45:00,12.74,12.74,12.74,12.74,57200.0,10.5948,10.5948,10.5948,10.5948,57200.0
2018-04-27 14:50:00,12.74,12.76,12.74,12.76,120128.0,10.5948,10.6114,10.5948,10.6114,120128.0
2018-04-27 14:55:00,12.76,12.76,12.74,12.76,274716.0,10.6114,10.6114,10.5948,10.6114,274716.0
2018-04-27 15:00:00,12.76,12.77,12.74,12.77,116716.0,10.6114,10.6198,10.5948,10.6198,116716.0
2018-04-27 15:05:00,12.76,12.77,12.76,12.76,64988.0,10.6114,10.6198,10.6114,10.6114,64988.0
2018-04-27 15:10:00,12.76,12.76,12.75,12.76,77252.0,10.6114,10.6114,10.6031,10.6114,77252.0
2018-04-27 15:15:00,12.76,12.76,12.75,12.75,70636.0,10.6114,10.6114,10.6031,10.6031,70636.0
2018-04-27 15:20:00,12.75,12.76,12.75,12.76,103320.0,10.6031,10.6114,10.6031,10.6114,103320.0
2018-04-27 15:25:00,12.76,12.76,12.75,12.76,113388.0,10.6114,10.6114,10.6031,10.6114,113388.0
2018-04-27 15:30:00,12.76,12.77,12.76,12.76,221188.0,10.6114,10.6198,10.6114,10.6114,221188.0
2018-04-27 15:35:00,12.77,12.78,12.76,12.78,123108.0,10.6198,10.6281,10.6114,10.6281,123108.0
2018-04-27 15:40:00,12.78,12.79,12.77,12.77,183272.0,10.6281,10.6364,10.6198,10.6198,183272.0
2018-04-27 15:45:00,12.77,12.78,12.77,12.78,248188.0,10.6198,10.6281,10.6198,10.6281,248188.0
2018-04-27 15:50:00,12.78,12.78,12.76,12.76,324684.0,10.6281,10.6281,10.6114,10.6114,324684.0
2018-04-27 15:55:00,12.76,12.77,12.75,12.76,895564.0,10.6114,10.6198,10.6031,10.6114,895564.0
2018-04-30 09:30:00,12.76,12.78,12.72,12.75,158808.0,10.6114,10.6281,10.5782,10.6031,158808.0
2018-04-30 09:35:00,12.74,12.79,12.71,12.71,65840.0,10.5948,10.6364,10.5699,10.5699,65840.0
2018-04-30 09:40:00,12.72,12.74,12.68,12.7,79472.0,10.5782,10.5948,10.5449,10.5615,79472.0
2018-04-30 09:45:00,12.69,12.7,12.66,12.67,33728.0,10.5532,10.5615,10.5283,10.5366,33728.0
2018-04-30 09:50:00,12.67,12.67,12.64,12.65,77292.0,10.5366,10.5366,10.5116,10.52,77292.0
2018-04-30 09:55:00,12.65,12.67,12.63,12.64,49528.0,10.52,10.5366,10.5033,10.5116,49528.0
2018-04-30 10:00:00,12.63,12.67,12.62,12.66,110648.0,10.5033,10.5366,10.495,10.5283,110648.0
2018-04-30 10:05:00,12.66,12.67,12.61,12.61,82992.0,10.5283,10.5366,10.4867,10.4867,82992.0
2018-04-30 10:10:00,12.61,12.64,12.6,12.63,54184.0,10.4867,10.5116,10.4784,10.5033,54184.0
2018-04-30 10:15:00,12.63,12.64,12.58,12.59,56120.0,10.5033,10.5116,10.4617,10.4701,56120.0
2018-04-30 10:20:00,12.59,12.59,12.56,12.56,143592.0,10.4701,10.4701,10.4451,10.4451,143592.0
2018-04-30 10:25:00,12.56,12.59,12.54,12.59,120204.0,10.4451,10.4701,10.4285,10.4701,120204.0
2018-04-30 10:30:00,12.59,12.61,12.57,12.57,84084.0,10.4701,10.4867,10.4534,10.4534,84084.0
2018-04-30 10:35:00,12.57,12.57,12.54,12.55,89356.0,10.4534,10.4534,10.4285,10.4368,89356.0
2018-04-30 10:40:00,12.55,12.58,12.55,12.55,67816.0,10.4368,10.4617,10.4368,10.4368,67816.0
2018-04-30 10:45:00,12.56,12.57,12.54,12.57,108328.0,10.4451,10.4534,10.4285,10.4534,108328.0
2018-04-30 10:50:00,12.57,12.58,12.56,12.58,97436.0,10.4534,10.4617,10.4451,10.4617,97436.0
2018-04-30 10:55:00,12.58,12.58,12.53,12.55,86716.0,10.4617,10.4617,10.4202,10.4368,86716.0
2018-04-30 11:00:00,12.55,12.59,12.55,12.59,59400.0,10.4368,10.4701,10.4368,10.4701,59400.0
2018-04-30 11:05:00,12.59,12.62,12.58,12.62,82456.0,10.4701,10.495,10.4617,10.495,82456.0
2018-04-30 11:10:00,12.62,12.62,12.59,12.6,59612.0,10.495,10.495,10.4701,10.4784,59612.0
2018-04-30 11:15:00,12.6,12.65,12.6,12.63,172204.0,10.4784,10.52,10.4784,10.5033,172204.0
2018-04-30 11:20:00,12.63,12.67,12.63,12.65,103452.0,10.5033,10.5366,10.5033,10.52,103452.0
2018-04-30 11:25:00,12.65,12.65,12.61,12.62,91244.0,10.52,10.52,10.4867,10.495,91244.0
2018-04-30 11:30:00,12.62,12.63,12.61,12.62,59392.0,10.495,10.5033,10.4867,10.495,59392.0
2018-04-30 11:35:00,12.62,12.63,12.62,12.62,75240.0,10.495,10.5033,10.495,10.495,75240.0
2018-04-30 11:40:00,12.63,12.63,12.59,12.62,129924.0,10.5033,10.5033,10.4701,10.495,129924.0
2018-04-30 11:45:00,12.62,12.63,12.6,12.61,53104.0,10.495,10.5033,10.4784,10.4867,53104.0
2018-04-30 11:50:00,12.61,12.62,12.6,12.6,78456.0,10.4867,10.495,10.4784,10.4784,78456.0
2018-04-30 11:55:00,12.6,12.62,12.6,12.62,58392.0,10.4784,10.495,10.4784,10.495,58392.0
2018-04-30 12:00:00,12.62,12.62,12.61,12.61,30408.0,10.495,10.495,10.4867,10.4867,30408.0
2018-04-30 12:05:00,12.62,12.62,12.6,12.6,58480.0,10.495,10.495,10.4784,10.4784,58480.0
2018-04-30 12:10:00,12.6,12.61,12.59,12.6,82492.0,10.4784,10.4867,10.4701,10.4784,82492.0
2018-04-30 12:15:00,12.6,12.6,12.57,12.58,173340.0,10.4784,10.4784,10.4534,10.4617,173340.0
2018-04-30 12:20:00,12.58,12.58,12.57,12.58,72380.0,10.4617,10.4617,10.4534,10.4617,72380.0
2018-04-30 12:25:00,12.58,12.58,12.57,12.58,82732.0,10.4617,10.4617,10.4534,10.4617,82732.0
2018-04-30 12:30:00,12.58,12.58,12.57,12.58,89952.0,10.4617,10.4617,10.4534,10.4617,89952.0
2018-04-30 12:35:00,12.58,12.6,12.58,12.6,132448.0,10.4617,10.4784,10.4617,10.4784,132448.0
2018-04-30 12:40:00,12.6,12.61,12.59,12.6,79160.0,10.4784,10.4867,10.4701,10.4784,79160.0
2018-04-30 12:45:00,12.6,12.6,12.58,12.58,184576.0,10.4784,10.4784,10.4617,10.4617,184576.0
2018-04-30 12:50:00,12.58,12.58,12.56,12.56,216720.0,10.4617,10.4617,10.4451,10.4451,216720.0
2018-04-30 12:55:00,12.56,12.6,12.56,12.6,66572.0,10.4451,10.4784,10.4451,10.4784,66572.0
2018-04-30 13:00:00,12.6,12.6,12.57,12.57,48144.0,10.4784,10.4784,10.4534,10.4534,48144.0
2018-04-30 13:05:00,12.58,12.58,12.56,12.56,38800.0,10.4617,10.4617,10.4451,10.4451,38800.0
2018-04-30 13:10:00,12.56,12.57,12.56,12.56,68136.0,10.4451,10.4534,10.4451,10.4451,68136.0
2018-04-30 13:15:00,12.56,12.59,12.56,12.56,56816.0,10.4451,10.4701,10.4451,10.4451,56816.0
2018-04-30 13:20:00,12.56,12.57,12.55,12.56,84800.0,10.4451,10.4534,10.4368,10.4451,84800.0
2018-04-30 13:25:00,12.56,12.56,12.55,12.56,57508.0,10.4451,10.4451,10.4368,10.4451,57508.0
2018-04-30 13:30:00,12.56,12.56,12.55,12.55,67224.0,10.4451,10.4451,10.4368,10.4368,67224.0
2018-04-30 13:35:00,12.55,12.56,12.55,12.56,20044.0,10.4368,10.4451,10.4368,10.4451,20044.0
2018-04-30 13:40:00,12.56,12.57,12.56,12.56,32176.0,10.4451,10.4534,10.4451,10.4451,32176.0
2018-04-30 13:45:00,12.56,12.56,12.56,12.56,55920.0,10.4451,10.4451,10.4451,10.4451,55920.0
2018-04-30 13:50:00,12.56,12.56,12.55,12.56,48400.0,10.4451,10.4451,10.4368,10.4451,48400.0
2018-04-30 13:55:00,12.56,12.58,12.56,12.58,72820.0,10.4451,10.4617,10.4451,10.4617,72820.0
2018-04-30 14:00:00,12.58,12.58,12.54,12.55,103828.0,10.4617,10.4617,10.4285,10.4368,103828.0
2018-04-30 14:05:00,12.54,12.55,12.52,12.52,51612.0,10.4285,10.4368,10.4119,10.4119,51612.0
2018-04-30 14:10:00,12.52,12.52,12.5,12.52,63436.0,10.4119,10.4119,10.3952,10.4119,63436.0
2018-04-30 14:15:00,12.51,12.53,12.5,12.51,137896.0,10.4035,10.4202,10.3952,10.4035,137896.0
2018-04-30 14:20:00,12.5,12.52,12.5,12.52,31400.0,10.3952,10.4119,10.3952,10.4119,31400.0
2018-04-30 14:25:00,12.52,12.52,12.5,12.51,35080.0,10.4119,10.4119,10.3952,10.4035,35080.0
2018-04-30 14:30:00,12.51,12.51,12.49,12.5,43196.0,10.4035,10.4035,10.3869,10.3952,43196.0
2018-04-30 14:35:00,12.5,12.51,12.49,12.5,39704.0,10.3952,10.4035,10.3869,10.3952,39704.0
2018-04-30 14:40:00,12.5,12.51,12.49,12.49,49008.0,10.3952,10.4035,10.3869,10.3869,49008.0
2018-04-30 14:45:00,12.49,12.49,12.47,12.49,41060.0,10.3869,10.3869,10.3703,10.3869,41060.0
2018-04-30 14:50:00,12.49,12.51,12.49,12.51,65668.0,10.3869,10.4035,10.3869,10.4035,65668.0
2018-04-30 14:55:00,12.51,12.52,12.49,12.5,48016.0,10.4035,10.4119,10.3869,10.3952,48016.0
2018-04-30 15:00:00,12.49,12.5,12.47,12.48,54308.0,10.3869,10.3952,10.3703,10.3786,54308.0
2018-04-30 15:05:00,12.48,12.49,12.47,12.48,42568.0,10.3786,10.3869,10.3703,10.3786,42568.0
2018-04-30 15:10:00,12.48,12.5,12.48,12.49,49824.0,10.3786,10.3952,10.3786,10.3869,49824.0
2018-04-30 15:15:00,12.49,12.51,12.49,12.49,89096.0,10.3869,10.4035,10.3869,10.3869,89096.0
2018-04-30 15:20:00,12.49,12.49,12.46,12.46,84444.0,10.3869,10.3869,10.362,10.362,84444.0
2018-04-30 15:25:00,12.46,12.49,12.45,12.49,167696.0,10.362,10.3869,10.3536,10.3869,167696.0
2018-04-30 15:30:00,12.49,12.52,12.49,12.52,114528.0,10.3869,10.4119,10.3869,10.4119,114528.0
2018-04-30 15:35:00,12.52,12.52,12.51,12.52,86960.0,10.4119,10.4119,10.4035,10.4119,86960.0
2018-04-30 15:40:00,12.52,12.52,12.51,12.51,89236.0,10.4119,10.4119,10.4035,10.4035,89236.0
2018-04-30 15:45:00,12.51,12.53,12.51,12.52,109620.0,10.4035,10.4202,10.4035,10.4119,109620.0
2018-04-30 15:50:00,12.52,12.53,12.51,12.51,161092.0,10.4119,10.4202,10.4035,10.4035,161092.0
2018-04-30 15:55:00,12.51,12.52,12.49,12.49,490672.0,10.4035,10.4119,10.3869,10.3869,490672.0
2018-05-01 09:30:00,12.51,12.59,12.49,12.52,142532.0,10.4035,10.4701,10.3869,10.4119,142532.0
2018-05-01 09:35:00,12.52,12.53,12.47,12.47,26912.0,10.4119,10.4202,10.3703,10.3703,26912.0
2018-05-01 09:40:00,12.49,12.52,12.47,12.47,43924.0,10.3869,10.4119,10.3703,10.3703,43924.0
2018-05-01 09:45:00,12.47,12.47,12.44,12.47,58620.0,10.3703,10.3703,10.3453,10.3703,58620.0
2018-05-01 09:50:00,12.47,12.49,12.47,12.48,26408.0,10.3703,10.3869,10.3703,10.3786,26408.0
2018-05-01 09:55:00,12.49,12.51,12.48,12.51,33212.0,10.3869,10.4035,10.3786,10.4035,33212.0
2018-05-01 10:00:00,12.5,12.5,12.44,12.45,60984.0,10.3952,10.3952,10.3453,10.3536,60984.0
2018-05-01 10:05:00,12.45,12.45,12.38,12.39,120364.0,10.3536,10.3536,10.2954,10.3037,120364.0
2018-05-01 10:10:00,12.39,12.39,12.36,12.36,141848.0,10.3037,10.3037,10.2788,10.2788,141848.0
2018-05-01 10:15:00,12.37,12.38,12.36,12.38,75204.0,10.2871,10.2954,10.2788,10.2954,75204.0
2018-05-01 10:20:00,12.37,12.38,12.36,12.37,100876.0,10.2871,10.2954,10.2788,10.2871,100876.0
2018-05-01 10:25:00,12.37,12.37,12.35,12.35,34152.0,10.2871,10.2871,10.2705,10.2705,34152.0
2018-05-01 10:30:00,12.35,12.37,12.33,12.34,89788.0,10.2705,10.2871,10.2538,10.2622,89788.0
2018-05-01 10:35:00,12.34,12.34,12.32,12.33,55544.0,10.2622,10.2622,10.2455,10.2538,55544.0
2018-05-01 10:40:00,12.33,12.35,12.33,12.35,71736.0,10.2538,10.2705,10.2538,10.2705,71736.0
2018-05-01 10:45:00,12.35,12.35,12.34,12.34,36620.0,10.2705,10.2705,10.2622,10.2622,36620.0
2018-05-01 10:50:00,12.34,12.34,12.3,12.3,114140.0,10.2622,10.2622,10.2289,10.2289,114140.0
2018-05-01 10:55:00,12.31,12.32,12.3,12.3,55316.0,10.2372,10.2455,10.2289,10.2289,55316.0
2018-05-01 11:00:00,12.3,12.3,12.27,12.3,74548.0,10.2289,10.2289,10.2039,10.2289,74548.0
2018-05-01 11:05:00,12.29,12.3,12.28,12.29,49224.0,10.2206,10.2289,10.2123,10.2206,49224.0
2018-05-01 11:10:00,12.29,12.3,12.27,12.27,40832.0,10.2206,10.2289,10.2039,10.2039,40832.0
2018-05-01 11:15:00,12.27,12.29,12.25,12.25,72852.0,10.2039,10.2206,10.1873,10.1873,72852.0
2018-05-01 11:20:00,12.26,12.27,12.25,12.27,71672.0,10.1956,10.2039,10.1873,10.2039,71672.0
2018-05-01 11:25:00,12.27,12.29,12.27,12.27,31568.0,10.2039,10.2206,10.2039,10.2039,31568.0
2018-05-01 11:30:00,12.27,12.28,12.26,12.28,56596.0,10.2039,10.2123,10.1956,10.2123,56596.0
2018-05-01 11:35:00,12.28,12.31,12.28,12.29,85708.0,10.2123,10.2372,10.2123,10.2206,85708.0
2018-05-01 11:40:00,12.3,12.31,12.3,12.31,57076.0,10.2289,10.2372,10.2289,10.2372,57076.0
2018-05-01 11:45:00,12.31,12.31,12.27,12.28,132824.0,10.2372,10.2372,10.2039,10.2123,132824.0
2018-05-01 11:50:00,12.28,12.3,12.27,12.27,65908.0,10.2123,10.2289,10.2039,10.2039,65908.0
2018-05-01 11:55:00,12.27,12.27,12.22,12.23,90000.0,10.2039,10.2039,10.1624,10.1707,90000.0
2018-05-01 12:00:00,12.23,12.23,12.21,12.21,85468.0,10.1707,10.1707,10.1541,10.1541,85468.0
2018-05-01 12:05:00,12.21,12.22,12.18,12.2,150092.0,10.1541,10.1624,10.1291,10.1457,150092.0
2018-05-01 12:10:00,12.2,12.21,12.19,12.2,58936.0,10.1457,10.1541,10.1374,10.1457,58936.0
2018-05-01 12:15:00,12.2,12.21,12.18,12.21,62112.0,10.1457,10.1541,10.1291,10.1541,62112.0
2018-05-01 12:20:00,12.21,12.21,12.19,12.21,72128.0,10.1541,10.1541,10.1374,10.1541,72128.0
2018-05-01 12:25:00,12.21,12.23,12.2,12.23,56852.0,10.1541,10.1707,10.1457,10.1707,56852.0
2018-05-01 12:30:00,12.23,12.24,12.22,12.24,106620.0,10.1707,10.179,10.1624,10.179,106620.0
2018-05-01 12:35:00,12.23,12.24,12.22,12.22,86336.0,10.1707,10.179,10.1624,10.1624,86336.0
2018-05-01 12:40:00,12.22,12.22,12.2,12.21,119420.0,10.1624,10.1624,10.1457,10.1541,119420.0
2018-05-01 12:45:00,12.21,12.21,12.18,12.18,132184.0,10.1541,10.1541,10.1291,10.1291,132184.0
2018-05-01 12:50:00,12.18,12.18,12.15,12.17,249168.0,10.1291,10.1291,10.1042,10.1208,249168.0
2018-05-01 12:55:00,12.17,12.17,12.16,12.17,31688.0,10.1208,10.1208,10.1125,10.1208,31688.0
2018-05-01 13:00:00,12.17,12.17,12.12,12.13,246624.0,10.1208,10.1208,10.0792,10.0875,246624.0
2018-05-01 13:05:00,12.12,12.13,12.1,12.1,241744.0,10.0792,10.0875,10.0626,10.0626,241744.0
2018-05-01 13:10:00,12.1,12.11,12.1,12.1,142544.0,10.0626,10.0709,10.0626,10.0626,142544.0
2018-05-01 13:15:00,12.09,12.15,12.09,12.14,116480.0,10.0543,10.1042,10.0543,10.0958,116480.0
2018-05-01 13:20:00,12.14,12.14,12.12,12.14,27648.0,10.0958,10.0958,10.0792,10.0958,27648.0
2018-05-01 13:25:00,12.14,12.14,12.13,12.13,156652.0,10.0958,10.0958,10.0875,10.0875,156652.0
2018-05-01 13:30:00,12.13,12.18,12.13,12.17,41212.0,10.0875,10.1291,10.0875,10.1208,41212.0
2018-05-01 13:35:00,12.17,12.18,12.17,12.17,30888.0,10.1208,10.1291,10.1208,10.1208,30888.0
2018-05-01 13:40:00,12.17,12.19,12.17,12.18,35000.0,10.1208,10.1374,10.1208,10.1291,35000.0
2018-05-01 13:45:00,12.18,12.22,12.18,12.2,37224.0,10.1291,10.1624,10.1291,10.1457,37224.0
2018-05-01 13:50:00,12.21,12.21,12.19,12.2,122936.0,10.1541,10.1541,10.1374,10.1457,122936.0
2018-05-01 13:55:00,12.2,12.21,12.19,12.2,161300.0,10.1457,10.1541,10.1374,10.1457,161300.0
2018-05-01 14:00:00,12.2,12.24,12.2,12.24,218104.0,10.1457,10.179,10.1457,10.179,218104.0
2018-05-01 14:05:00,12.23,12.23,12.21,12.21,106620.0,10.1707,10.1707,10.1541,10.1541,106620.0
2018-05-01 14:10:00,12.21,12.24,12.21,12.22,66464.0,10.1541,10.179,10.1541,10.1624,66464.0
2018-05-01 14:15:00,12.23,12.23,12.22,12.23,145704.0,10.1707,10.1707,10.1624,10.1707,145704.0
2018-05-01 14:20:00,12.23,12.25,12.22,12.25,270120.0,10.1707,10.1873,10.1624,10.1873,270120.0
2018-05-01 14:25:00,12.25,12.25,12.23,12.23,126168.0,10.1873,10.1873,10.1707,10.1707,126168.0
2018-05-01 14:30:00,12.23,12.25,12.23,12.24,579140.0,10.1707,10.1873,10.1707,10.179,579140.0
2018-05-01 14:35:00,12.24,12.24,12.23,12.24,69892.0,10.179,10.179,10.1707,10.179,69892.0
2018-05-01 14:40:00,12.24,12.28,12.23,12.28,204220.0,10.179,10.2123,10.1707,10.2123,204220.0
2018-05-01 14:45:00,12.28,12.31,12.28,12.29,120752.0,10.2123,10.2372,10.2123,10.2206,120752.0
2018-05-01 14:50:00,12.29,12.31,12.28,12.28,147400.0,10.2206,10.2372,10.2123,10.2123,147400.0
2018-05-01 14:55:00,12.28,12.29,12.27,12.29,58292.0,10.2123,10.2206,10.2039,10.2206,58292.0
2018-05-01 15:00:00,12.29,12.3,12.27,12.28,80880.0,10.2206,10.2289,10.2039,10.2123,80880.0
2018-05-01 15:05:00,12.28,12.31,12.27,12.3,129112.0,10.2123,10.2372,10.2039,10.2289,129112.0
2018-05-01 15:10:00,12.3,12.31,12.29,12.3,243616.0,10.2289,10.2372,10.2206,10.2289,243616.0
2018-05-01 15:15:00,12.29,12.3,12.27,12.27,122700.0,10.2206,10.2289,10.2039,10.2039,122700.0
2018-05-01 15:20:00,12.28,12.29,12.26,12.26,121700.0,10.2123,10.2206,10.1956,10.1956,121700.0
2018-05-01 15:25:00,12.26,12.26,12.24,12.26,203148.0,10.1956,10.1956,10.179,10.1956,203148.0
2018-05-01 15:30:00,12.26,12.29,12.26,12.28,337740.0,10.1956,10.2206,10.1956,10.2123,337740.0
2018-05-01 15:35:00,12.29,12.3,12.27,12.27,191180.0,10.2206,10.2289,10.2039,10.2039,191180.0
2018-05-01 15:40:00,12.27,12.3,12.27,12.29,194716.0,10.2039,10.2289,10.2039,10.2206,194716.0
2018-05-01 15:45:00,12.3,12.31,12.3,12.31,229900.0,10.2289,10.2372,10.2289,10.2372,229900.0
2018-05-01 15:50:00,12.31,12.33,12.31,12.32,409728.0,10.2372,10.2538,10.2372,10.2455,409728.0
2018-05-01 15:55:00,12.32,12.35,12.32,12.34,870504.0,10.2455,10.2705,10.2455,10.2622,870504.0
2018-05-02 09:30:00,12.33,12.39,12.28,12.32,135220.0,10.2538,10.3037,10.2123,10.2455,135220.0
2018-05-02 09:35:00,12.34,12.42,12.34,12.39,59680.0,10.2622,10.3287,10.2622,10.3037,59680.0
2018-05-02 09:40:00,12.39,12.39,12.34,12.37,37640.0,10.3037,10.3037,10.2622,10.2871,37640.0
2018-05-02 09:45:00,12.37,12.38,12.33,12.33,40812.0,10.2871,10.2954,10.2538,10.2538,40812.0
2018-05-02 09:50:00,12.33,12.37,12.33,12.37,41408.0,10.2538,10.2871,10.2538,10.2871,41408.0
2018-05-02 09:55:00,12.37,12.37,12.35,12.36,46600.0,10.2871,10.2871,10.2705,10.2788,46600.0
2018-05-02 10:00:00,12.36,12.4,12.36,12.38,64712.0,10.2788,10.3121,10.2788,10.2954,64712.0
2018-05-02 10:05:00,12.37,12.4,12.37,12.39,33320.0,10.2871,10.3121,10.2871,10.3037,33320.0
2018-05-02 10:10:00,12.39,12.39,12.37,12.38,134504.0,10.3037,10.3037,10.2871,10.2954,134504.0
2018-05-02 10:15:00,12.38,12.4,12.37,12.38,78348.0,10.2954,10.3121,10.2871,10.2954,78348.0
2018-05-02 10:20:00,12.38,12.4,12.37,12.39,96088.0,10.2954,10.3121,10.2871,10.3037,96088.0
2018-05-02 10:25:00,12.39,12.42,12.39,12.4,75136.0,10.3037,10.3287,10.3037,10.3121,75136.0
2018-05-02 10:30:00,12.4,12.43,12.4,12.43,57624.0,10.3121,10.337,10.3121,10.337,57624.0
2018-05-02 10:35:00,12.43,12.45,12.43,12.44,52076.0,10.337,10.3536,10.337,10.3453,52076.0
2018-05-02 10:40:00,12.44,12.47,12.43,12.45,37580.0,10.3453,10.3703,10.337,10.3536,37580.0
2018-05-02 10:45:00,12.44,12.47,12.44,12.47,38044.0,10.3453,10.3703,10.3453,10.3703,38044.0
2018-05-02 10:50:00,12.47,12.47,12.44,12.46,51768.0,10.3703,10.3703,10.3453,10.362,51768.0
2018-05-02 10:55:00,12.46,12.46,12.44,12.45,31208.0,10.362,10.362,10.3453,10.3536,31208.0
2018-05-02 11:00:00,12.45,12.46,12.44,12.45,46420.0,10.3536,10.362,10.3453,10.3536,46420.0
2018-05-02 11:05:00,12.45,12.48,12.45,12.47,111532.0,10.3536,10.3786,10.3536,10.3703,111532.0
2018-05-02 11:10:00,12.47,12.53,12.47,12.53,99040.0,10.3703,10.4202,10.3703,10.4202,99040.0
2018-05-02 11:15:00,12.53,12.53,12.46,12.47,170528.0,10.4202,10.4202,10.362,10.3703,170528.0
2018-05-02 11:20:00,12.47,12.48,12.46,12.47,59352.0,10.3703,10.3786,10.362,10.3703,59352.0
2018-05-02 11:25:00,12.47,12.49,12.46,12.47,61832.0,10.3703,10.3869,10.362,10.3703,61832.0
2018-05-02 11:30:00,12.47,12.47,12.44,12.46,40848.0,10.3703,10.3703,10.3453,10.362,40848.0
2018-05-02 11:35:00,12.46,12.46,12.43,12.44,155404.0,10.362,10.362,10.337,10.3453,155404.0
2018-05-02 11:40:00,12.44,12.45,12.44,12.44,102964.0,10.3453,10.3536,10.3453,10.3453,102964.0
2018-05-02 11:45:00,12.44,12.47,12.44,12.46,258416.0,10.3453,10.3703,10.3453,10.362,258416.0
2018-05-02 11:50:00,12.46,12.48,12.45,12.45,76252.0,10.362,10.3786,10.3536,10.3536,76252.0
2018-05-02 11:55:00,12.45,12.49,12.45,12.49,185396.0,10.3536,10.3869,10.3536,10.3869,185396.0
2018-05-02 12:00:00,12.49,12.51,12.48,12.5,129456.0,10.3869,10.4035,10.3786,10.3952,129456.0
2018-05-02 12:05:00,12.49,12.52,12.48,12.52,111752.0,10.3869,10.4119,10.3786,10.4119,111752.0
2018-05-02 12:10:00,12.52,12.54,12.48,12.49,218732.0,10.4119,10.4285,10.3786,10.3869,218732.0
2018-05-02 12:15:00,12.49,12.49,12.48,12.49,43792.0,10.3869,10.3869,10.3786,10.3869,43792.0
2018-05-02 12:20:00,12.48,12.51,12.48,12.49,66936.0,10.3786,10.4035,10.3786,10.3869,66936.0
2018-05-02 12:25:00,12.49,12.51,12.49,12.49,20024.0,10.3869,10.4035,10.3869,10.3869,20024.0
2018-05-02 12:30:00,12.49,12.49,12.48,12.49,20808.0,10.3869,10.3869,10.3786,10.3869,20808.0
2018-05-02 12:35:00,12.49,12.49,12.47,12.48,76900.0,10.3869,10.3869,10.3703,10.3786,76900.0
2018-05-02 12:40:00,12.48,12.51,12.48,12.51,50480.0,10.3786,10.4035,10.3786,10.4035,50480.0
2018-05-02 12:45:00,12.51,12.51,12.5,12.51,44028.0,10.4035,10.4035,10.3952,10.4035,44028.0
2018-05-02 12:50:00,12.51,12.51,12.49,12.49,25488.0,10.4035,10.4035,10.3869,10.3869,25488.0
2018-05-02 12:55:00,12.49,12.5,12.47,12.49,96184.0,10.3869,10.3952,10.3703,10.3869,96184.0
2018-05-02 13:00:00,12.49,12.51,12.49,12.49,128196.0,10.3869,10.4035,10.3869,10.3869,128196.0
2018-05-02 13:05:00,12.5,12.5,12.48,12.48,51864.0,10.3952,10.3952,10.3786,10.3786,51864.0
2018-05-02 13:10:00,12.48,12.5,12.47,12.5,164452.0,10.3786,10.3952,10.3703,10.3952,164452.0
2018-05-02 13:15:00,12.51,12.51,12.49,12.51,35308.0,10.4035,10.4035,10.3869,10.4035,35308.0
2018-05-02 13:20:00,12.51,12.52,12.49,12.5,45960.0,10.4035,10.4119,10.3869,10.3952,45960.0
2018-05-02 13:25:00,12.49,12.51,12.49,12.49,40636.0,10.3869,10.4035,10.3869,10.3869,40636.0
2018-05-02 13:30:00,12.49,12.49,12.46,12.46,127184.0,10.3869,10.3869,10.362,10.362,127184.0
2018-05-02 13:35:00,12.46,12.48,12.45,12.47,24340.0,10.362,10.3786,10.3536,10.3703,24340.0
2018-05-02 13:40:00,12.47,12.47,12.46,12.47,51832.0,10.3703,10.3703,10.362,10.3703,51832.0
2018-05-02 13:45:00,12.47,12.49,12.46,12.46,151876.0,10.3703,10.3869,10.362,10.362,151876.0
2018-05-02 13:50:00,12.46,12.47,12.45,12.46,42360.0,10.362,10.3703,10.3536,10.362,42360.0
2018-05-02 13:55:00,12.46,12.47,12.45,12.45,67640.0,10.362,10.3703,10.3536,10.3536,67640.0
2018-05-02 14:00:00,12.45,12.47,12.45,12.47,64600.0,10.3536,10.3703,10.3536,10.3703,64600.0
2018-05-02 14:05:00,12.47,12.5,12.46,12.49,42268.0,10.3703,10.3952,10.362,10.3869,42268.0
2018-05-02 14:10:00,12.5,12.5,12.48,12.49,77660.0,10.3952,10.3952,10.3786,10.3869,77660.0
2018-05-02 14:15:00,12.49,12.51,12.49,12.5,69304.0,10.3869,10.4035,10.3869,10.3952,69304.0
2018-05-02 14:20:00,12.51,12.52,12.49,12.5,37524.0,10.4035,10.4119,10.3869,10.3952,37524.0
2018-05-02 14:25:00,12.5,12.53,12.49,12.52,45880.0,10.3952,10.4202,10.3869,10.4119,45880.0
2018-05-02 14:30:00,12.52,12.53,12.5,12.52,46844.0,10.4119,10.4202,10.3952,10.4119,46844.0
2018-05-02 14:35:00,12.52,12.53,12.51,12.52,49328.0,10.4119,10.4202,10.4035,10.4119,49328.0
2018-05-02 14:40:00,12.52,12.54,12.52,12.53,61656.0,10.4119,10.4285,10.4119,10.4202,61656.0
2018-05-02 14:45:00,12.53,12.54,12.52,12.53,56788.0,10.4202,10.4285,10.4119,10.4202,56788.0
2018-05-02 14:50:00,12.53,12.53,12.52,12.52,121920.0,10.4202,10.4202,10.4119,10.4119,121920.0
2018-05-02 14:55:00,12.52,12.52,12.5,12.5,95220.0,10.4119,10.4119,10.3952,10.3952,95220.0
2018-05-02 15:00:00,12.5,12.51,12.49,12.49,145172.0,10.3952,10.4035,10.3869,10.3869,145172.0
2018-05-02 15:05:00,12.49,12.5,12.49,12.49,35424.0,10.3869,10.3952,10.3869,10.3869,35424.0
2018-05-02 15:10:00,12.49,12.49,12.46,12.46,42192.0,10.3869,10.3869,10.362,10.362,42192.0
2018-05-02 15:15:00,12.46,12.46,12.44,12.44,41568.0,10.362,10.362,10.3453,10.3453,41568.0
2018-05-02 15:20:00,12.44,12.44,12.4,12.4,50824.0,10.3453,10.3453,10.3121,10.3121,50824.0
2018-05-02 15:25:00,12.4,12.42,12.4,12.41,96360.0,10.3121,10.3287,10.3121,10.3204,96360.0
2018-05-02 15:30:00,12.41,12.41,12.37,12.38,131072.0,10.3204,10.3204,10.2871,10.2954,131072.0
2018-05-02 15:35:00,12.38,12.38,12.35,12.37,238756.0,10.2954,10.2954,10.2705,10.2871,238756.0
2018-05-02 15:40:00,12.36,12.37,12.35,12.35,75100.0,10.2788,10.2871,10.2705,10.2705,75100.0
2018-05-02 15:45:00,12.35,12.35,12.33,12.33,150188.0,10.2705,10.2705,10.2538,10.2538,150188.0
2018-05-02 15:50:00,12.33,12.34,12.3,12.3,522204.0,10.2538,10.2622,10.2289,10.2289,522204.0
2018-05-02 15:55:00,12.3,12.31,12.28,12.29,1712424.0,10.2289,10.2372,10.2123,10.2206,1712424.0
2018-05-03 09:30:00,12.24,12.29,12.21,12.23,177968.0,10.179,10.2206,10.1541,10.1707,177968.0
2018-05-03 09:35:00,12.22,12.26,12.21,12.25,135888.0,10.1624,10.1956,10.1541,10.1873,135888.0
2018-05-03 09:40:00,12.25,12.25,12.18,12.19,140788.0,10.1873,10.1873,10.1291,10.1374,140788.0
2018-05-03 09:45:00,12.19,12.2,12.18,12.18,86156.0,10.1374,10.1457,10.1291,10.1291,86156.0
2018-05-03 09:50:00,12.19,12.24,12.18,12.23,107996.0,10.1374,10.179,10.1291,10.1707,107996.0
2018-05-03 09:55:00,12.24,12.26,12.23,12.23,61904.0,10.179,10.1956,10.1707,10.1707,61904.0
2018-05-03 10:00:00,12.24,12.24,12.14,12.15,126312.0,10.179,10.179,10.0958,10.1042,126312.0
2018-05-03 10:05:00,12.15,12.22,12.13,12.22,152916.0,10.1042,10.1624,10.0875,10.1624,152916.0
2018-05-03 10:10:00,12.22,12.22,12.16,12.17,87484.0,10.1624,10.1624,10.1125,10.1208,87484.0
2018-05-03 10:15:00,12.16,12.2,12.16,12.17,78068.0,10.1125,10.1457,10.1125,10.1208,78068.0
2018-05-03 10:20:00,12.17,12.17,12.11,12.12,127768.0,10.1208,10.1208,10.0709,10.0792,127768.0
2018-05-03 10:25:00,12.12,12.13,12.1,12.1,152748.0,10.0792,10.0875,10.0626,10.0626,152748.0
2018-05-03 10:30:00,12.1,12.11,12.08,12.08,146048.0,10.0626,10.0709,10.0459,10.0459,146048.0
2018-05-03 10:35:00,12.09,12.1,12.06,12.1,130732.0,10.0543,10.0626,10.0293,10.0626,130732.0
2018-05-03 10:40:00,12.1,12.11,12.08,12.08,114544.0,10.0626,10.0709,10.0459,10.0459,114544.0
2018-05-03 10:45:00,12.08,12.12,12.08,12.11,105028.0,10.0459,10.0792,10.0459,10.0709,105028.0
2018-05-03 10:50:00,12.1,12.1,12.07,12.09,110072.0,10.0626,10.0626,10.0376,10.0543,110072.0
2018-05-03 10:55:00,12.09,12.09,12.05,12.08,242728.0,10.0543,10.0543,10.021,10.0459,242728.0
2018-05-03 11:00:00,12.09,12.09,12.06,12.06,102540.0,10.0543,10.0543,10.0293,10.0293,102540.0
2018-05-03 11:05:00,12.06,12.09,12.06,12.09,115824.0,10.0293,10.0543,10.0293,10.0543,115824.0
2018-05-03 11:10:00,12.09,12.12,12.08,12.11,133136.0,10.0543,10.0792,10.0459,10.0709,133136.0
2018-05-03 11:15:00,12.12,12.15,12.12,12.12,87348.0,10.0792,10.1042,10.0792,10.0792,87348.0
2018-05-03 11:20:00,12.12,12.13,12.12,12.13,157324.0,10.0792,10.0875,10.0792,10.0875,157324.0
2018-05-03 11:25:00,12.13,12.14,12.12,12.12,57052.0,10.0875,10.0958,10.0792,10.0792,57052.0
2018-05-03 11:30:00,12.11,12.12,12.09,12.12,89236.0,10.0709,10.0792,10.0543,10.0792,89236.0
2018-05-03 11:35:00,12.12,12.13,12.1,12.1,65084.0,10.0792,10.0875,10.0626,10.0626,65084.0
2018-05-03 11:40:00,12.11,12.12,12.08,12.12,104608.0,10.0709,10.0792,10.0459,10.0792,104608.0
2018-05-03 11:45:00,12.12,12.17,12.12,12.16,84160.0,10.0792,10.1208,10.0792,10.1125,84160.0
2018-05-03 11:50:00,12.17,12.19,12.16,12.19,62544.0,10.1208,10.1374,10.1125,10.1374,62544.0
2018-05-03 11:55:00,12.18,12.18,12.15,12.16,58700.0,10.1291,10.1291,10.1042,10.1125,58700.0
2018-05-03 12:00:00,12.16,12.2,12.16,12.19,61420.0,10.1125,10.1457,10.1125,10.1374,61420.0
2018-05-03 12:05:00,12.19,12.21,12.19,12.2,73088.0,10.1374,10.1541,10.1374,10.1457,73088.0
2018-05-03 12:10:00,12.21,12.22,12.19,12.21,74272.0,10.1541,10.1624,10.1374,10.1541,74272.0
2018-05-03 12:15:00,12.21,12.21,12.18,12.19,54184.0,10.1541,10.1541,10.1291,10.1374,54184.0
2018-05-03 12:20:00,12.19,12.21,12.19,12.2,65100.0,10.1374,10.1541,10.1374,10.1457,65100.0
2018-05-03 12:25:00,12.19,12.2,12.17,12.17,51188.0,10.1374,10.1457,10.1208,10.1208,51188.0
2018-05-03 12:30:00,12.18,12.21,12.17,12.21,73308.0,10.1291,10.1541,10.1208,10.1541,73308.0
2018-05-03 12:35:00,12.21,12.26,12.21,12.25,98688.0,10.1541,10.1956,10.1541,10.1873,98688.0
2018-05-03 12:40:00,12.25,12.29,12.25,12.28,95580.0,10.1873,10.2206,10.1873,10.2123,95580.0
2018-05-03 12:45:00,12.28,12.31,12.28,12.29,88936.0,10.2123,10.2372,10.2123,10.2206,88936.0
2018-05-03 12:50:00,12.28,12.31,12.27,12.3,238964.0,10.2123,10.2372,10.2039,10.2289,238964.0
2018-05-03 12:55:00,12.3,12.32,12.3,12.31,87628.0,10.2289,10.2455,10.2289,10.2372,87628.0
2018-05-03 13:00:00,12.31,12.32,12.28,12.29,78864.0,10.2372,10.2455,10.2123,10.2206,78864.0
2018-05-03 13:05:00,12.29,12.31,12.28,12.29,85908.0,10.2206,10.2372,10.2123,10.2206,85908.0
2018-05-03 13:10:00,12.28,12.3,12.28,12.3,89832.0,10.2123,10.2289,10.2123,10.2289,89832.0
2018-05-03 13:15:00,12.3,12.34,12.3,12.33,79028.0,10.2289,10.2622,10.2289,10.2538,79028.0
2018-05-03 13:20:00,12.33,12.35,12.33,12.33,59012.0,10.2538,10.2705,10.2538,10.2538,59012.0
2018-05-03 13:25:00,12.33,12.34,12.31,12.33,55272.0,10.2538,10.2622,10.2372,10.2538,55272.0
2018-05-03 13:30:00,12.33,12.36,12.33,12.36,75040.0,10.2538,10.2788,10.2538,10.2788,75040.0
2018-05-03 13:35:00,12.36,12.38,12.36,12.38,63280.0,10.2788,10.2954,10.2788,10.2954,63280.0
2018-05-03 13:40:00,12.38,12.38,12.36,12.38,80952.0,10.2954,10.2954,10.2788,10.2954,80952.0
2018-05-03 13:45:00,12.38,12.4,12.36,12.36,71472.0,10.2954,10.3121,10.2788,10.2788,71472.0
2018-05-03 13:50:00,12.36,12.36,12.34,12.36,55828.0,10.2788,10.2788,10.2622,10.2788,55828.0
2018-05-03 13:55:00,12.35,12.37,12.35,12.35,53224.0,10.2705,10.2871,10.2705,10.2705,53224.0
2018-05-03 14:00:00,12.34,12.34,12.32,12.33,62348.0,10.2622,10.2622,10.2455,10.2538,62348.0
2018-05-03 14:05:00,12.33,12.35,12.33,12.35,67044.0,10.2538,10.2705,10.2538,10.2705,67044.0
2018-05-03 14:10:00,12.35,12.37,12.34,12.35,89740.0,10.2705,10.2871,10.2622,10.2705,89740.0
2018-05-03 14:15:00,12.35,12.36,12.35,12.36,56344.0,10.2705,10.2788,10.2705,10.2788,56344.0
2018-05-03 14:20:00,12.36,12.36,12.34,12.36,61880.0,10.2788,10.2788,10.2622,10.2788,61880.0
2018-05-03 14:25:00,12.36,12.38,12.35,12.38,66724.0,10.2788,10.2954,10.2705,10.2954,66724.0
2018-05-03 14:30:00,12.38,12.42,12.38,12.39,76836.0,10.2954,10.3287,10.2954,10.3037,76836.0
2018-05-03 14:35:00,12.39,12.44,12.39,12.42,146304.0,10.3037,10.3453,10.3037,10.3287,146304.0
2018-05-03 14:40:00,12.42,12.43,12.4,12.41,73008.0,10.3287,10.337,10.3121,10.3204,73008.0
2018-05-03 14:45:00,12.41,12.42,12.39,12.39,70464.0,10.3204,10.3287,10.3037,10.3037,70464.0
2018-05-03 14:50:00,12.39,12.41,12.38,12.4,72600.0,10.3037,10.3204,10.2954,10.3121,72600.0
2018-05-03 14:55:00,12.4,12.41,12.37,12.39,84616.0,10.3121,10.3204,10.2871,10.3037,84616.0
2018-05-03 15:00:00,12.39,12.41,12.39,12.4,98316.0,10.3037,10.3204,10.3037,10.3121,98316.0
2018-05-03 15:05:00,12.4,12.41,12.38,12.38,91208.0,10.3121,10.3204,10.2954,10.2954,91208.0
2018-05-03 15:10:00,12.38,12.4,12.38,12.39,199452.0,10.2954,10.3121,10.2954,10.3037,199452.0
2018-05-03 15:15:00,12.39,12.42,12.39,12.41,108352.0,10.3037,10.3287,10.3037,10.3204,108352.0
2018-05-03 15:20:00,12.41,12.42,12.39,12.42,139720.0,10.3204,10.3287,10.3037,10.3287,139720.0
2018-05-03 15:25:00,12.42,12.43,12.4,12.42,109772.0,10.3287,10.337,10.3121,10.3287,109772.0
2018-05-03 15:30:00,12.42,12.42,12.4,12.4,203532.0,10.3287,10.3287,10.3121,10.3121,203532.0
2018-05-03 15:35:00,12.4,12.4,12.38,12.38,164056.0,10.3121,10.3121,10.2954,10.2954,164056.0
2018-05-03 15:40:00,12.38,12.38,12.37,12.37,197136.0,10.2954,10.2954,10.2871,10.2871,197136.0
2018-05-03 15:45:00,12.38,12.39,12.37,12.38,248092.0,10.2954,10.3037,10.2871,10.2954,248092.0
2018-05-03 15:50:00,12.38,12.39,12.37,12.38,263804.0,10.2954,10.3037,10.2871,10.2954,263804.0
2018-05-03 15:55:00,12.38,12.38,12.35,12.37,544996.0,10.2954,10.2954,10.2705,10.2871,544996.0
2018-05-04 09:30:00,12.26,12.32,12.2,12.3,170888.0,10.1956,10.2455,10.1457,10.2289,170888.0
2018-05-04 09:35:00,12.3,12.36,12.28,12.35,86356.0,10.2289,10.2788,10.2123,10.2705,86356.0
2018-05-04 09:40:00,12.35,12.46,12.35,12.46,185740.0,10.2705,10.362,10.2705,10.362,185740.0
2018-05-04 09:45:00,12.46,12.51,12.44,12.48,400128.0,10.362,10.4035,10.3453,10.3786,400128.0
2018-05-04 09:50:00,12.48,12.51,12.47,12.5,111152.0,10.3786,10.4035,10.3703,10.3952,111152.0
2018-05-04 09:55:00,12.5,12.52,12.47,12.52,78692.0,10.3952,10.4119,10.3703,10.4119,78692.0
2018-05-04 10:00:00,12.52,12.52,12.47,12.51,99792.0,10.4119,10.4119,10.3703,10.4035,99792.0
2018-05-04 10:05:00,12.51,12.56,12.5,12.56,48984.0,10.4035,10.4451,10.3952,10.4451,48984.0
2018-05-04 10:10:00,12.56,12.58,12.55,12.55,62680.0,10.4451,10.4617,10.4368,10.4368,62680.0
2018-05-04 10:15:00,12.55,12.55,12.5,12.54,576584.0,10.4368,10.4368,10.3952,10.4285,576584.0
2018-05-04 10:20:00,12.55,12.58,12.55,12.55,76228.0,10.4368,10.4617,10.4368,10.4368,76228.0
2018-05-04 10:25:00,12.55,12.59,12.55,12.59,66704.0,10.4368,10.4701,10.4368,10.4701,66704.0
2018-05-04 10:30:00,12.59,12.61,12.56,12.57,108548.0,10.4701,10.4867,10.4451,10.4534,108548.0
2018-05-04 10:35:00,12.56,12.6,12.56,12.6,665344.0,10.4451,10.4784,10.4451,10.4784,665344.0
2018-05-04 10:40:00,12.6,12.63,12.6,12.62,51840.0,10.4784,10.5033,10.4784,10.495,51840.0
2018-05-04 10:45:00,12.62,12.63,12.59,12.61,43600.0,10.495,10.5033,10.4701,10.4867,43600.0
2018-05-04 10:50:00,12.6,12.62,12.6,12.6,71632.0,10.4784,10.495,10.4784,10.4784,71632.0
2018-05-04 10:55:00,12.6,12.66,12.6,12.62,49668.0,10.4784,10.5283,10.4784,10.495,49668.0
2018-05-04 11:00:00,12.61,12.63,12.6,12.6,43212.0,10.4867,10.5033,10.4784,10.4784,43212.0
2018-05-04 11:05:00,12.6,12.62,12.6,12.62,36208.0,10.4784,10.495,10.4784,10.495,36208.0
2018-05-04 11:10:00,12.63,12.63,12.61,12.61,53996.0,10.5033,10.5033,10.4867,10.4867,53996.0
2018-05-04 11:15:00,12.6,12.61,12.6,12.6,33156.0,10.4784,10.4867,10.4784,10.4784,33156.0
2018-05-04 11:20:00,12.61,12.65,12.6,12.64,88696.0,10.4867,10.52,10.4784,10.5116,88696.0
2018-05-04 11:25:00,12.64,12.65,12.62,12.64,56500.0,10.5116,10.52,10.495,10.5116,56500.0
2018-05-04 11:30:00,12.63,12.65,12.63,12.65,47264.0,10.5033,10.52,10.5033,10.52,47264.0
2018-05-04 11:35:00,12.65,12.67,12.63,12.63,52444.0,10.52,10.5366,10.5033,10.5033,52444.0
2018-05-04 11:40:00,12.63,12.63,12.61,12.62,44592.0,10.5033,10.5033,10.4867,10.495,44592.0
2018-05-04 11:45:00,12.62,12.63,12.56,12.57,59508.0,10.495,10.5033,10.4451,10.4534,59508.0
2018-05-04 11:50:00,12.57,12.58,12.57,12.58,33260.0,10.4534,10.4617,10.4534,10.4617,33260.0
2018-05-04 11:55:00,12.58,12.6,12.58,12.6,61892.0,10.4617,10.4784,10.4617,10.4784,61892.0
2018-05-04 12:00:00,12.6,12.61,12.59,12.6,48912.0,10.4784,10.4867,10.4701,10.4784,48912.0
2018-05-04 12:05:00,12.6,12.61,12.6,12.61,22184.0,10.4784,10.4867,10.4784,10.4867,22184.0
2018-05-04 12:10:00,12.6,12.6,12.58,12.59,26644.0,10.4784,10.4784,10.4617,10.4701,26644.0
2018-05-04 12:15:00,12.59,12.6,12.57,12.59,57640.0,10.4701,10.4784,10.4534,10.4701,57640.0
2018-05-04 12:20:00,12.59,12.61,12.59,12.59,44464.0,10.4701,10.4867,10.4701,10.4701,44464.0
2018-05-04 12:25:00,12.59,12.6,12.58,12.6,35304.0,10.4701,10.4784,10.4617,10.4784,35304.0
2018-05-04 12:30:00,12.6,12.62,12.6,12.62,31600.0,10.4784,10.495,10.4784,10.495,31600.0
2018-05-04 12:35:00,12.62,12.62,12.6,12.61,31984.0,10.495,10.495,10.4784,10.4867,31984.0
2018-05-04 12:40:00,12.61,12.61,12.6,12.6,22136.0,10.4867,10.4867,10.4784,10.4784,22136.0
2018-05-04 12:45:00,12.6,12.6,12.57,12.6,251600.0,10.4784,10.4784,10.4534,10.4784,251600.0
2018-05-04 12:50:00,12.6,12.62,12.6,12.62,24880.0,10.4784,10.495,10.4784,10.495,24880.0
2018-05-04 12:55:00,12.62,12.62,12.61,12.61,44096.0,10.495,10.495,10.4867,10.4867,44096.0
2018-05-04 13:00:00,12.61,12.62,12.61,12.61,18448.0,10.4867,10.495,10.4867,10.4867,18448.0
2018-05-04 13:05:00,12.61,12.65,12.61,12.64,313872.0,10.4867,10.52,10.4867,10.5116,313872.0
2018-05-04 13:10:00,12.64,12.65,12.63,12.63,179600.0,10.5116,10.52,10.5033,10.5033,179600.0
2018-05-04 13:15:00,12.63,12.67,12.63,12.66,45308.0,10.5033,10.5366,10.5033,10.5283,45308.0
2018-05-04 13:20:00,12.66,12.69,12.66,12.69,39740.0,10.5283,10.5532,10.5283,10.5532,39740.0
2018-05-04 13:25:00,12.69,12.7,12.67,12.67,48668.0,10.5532,10.5615,10.5366,10.5366,48668.0
2018-05-04 13:30:00,12.67,12.68,12.66,12.67,112276.0,10.5366,10.5449,10.5283,10.5366,112276.0
2018-05-04 13:35:00,12.67,12.67,12.65,12.66,75612.0,10.5366,10.5366,10.52,10.5283,75612.0
2018-05-04 13:40:00,12.66,12.67,12.66,12.67,33232.0,10.5283,10.5366,10.5283,10.5366,33232.0
2018-05-04 13:45:00,12.67,12.67,12.65,12.66,30044.0,10.5366,10.5366,10.52,10.5283,30044.0
2018-05-04 13:50:00,12.66,12.68,12.66,12.66,30912.0,10.5283,10.5449,10.5283,10.5283,30912.0
2018-05-04 13:55:00,12.66,12.67,12.66,12.67,58616.0,10.5283,10.5366,10.5283,10.5366,58616.0
2018-05-04 14:00:00,12.67,12.69,12.67,12.68,60508.0,10.5366,10.5532,10.5366,10.5449,60508.0
2018-05-04 14:05:00,12.68,12.7,12.68,12.69,22576.0,10.5449,10.5615,10.5449,10.5532,22576.0
2018-05-04 14:10:00,12.7,12.71,12.69,12.7,35356.0,10.5615,10.5699,10.5532,10.5615,35356.0
2018-05-04 14:15:00,12.7,12.71,12.69,12.69,49972.0,10.5615,10.5699,10.5532,10.5532,49972.0
2018-05-04 14:20:00,12.7,12.72,12.7,12.72,46724.0,10.5615,10.5782,10.5615,10.5782,46724.0
2018-05-04 14:25:00,12.72,12.73,12.71,12.73,29524.0,10.5782,10.5865,10.5699,10.5865,29524.0
2018-05-04 14:30:00,12.73,12.73,12.72,12.72,26960.0,10.5865,10.5865,10.5782,10.5782,26960.0
2018-05-04 14:35:00,12.72,12.72,12.72,12.72,38796.0,10.5782,10.5782,10.5782,10.5782,38796.0
2018-05-04 14:40:00,12.72,12.74,12.72,12.73,53636.0,10.5782,10.5948,10.5782,10.5865,53636.0
2018-05-04 14:45:00,12.74,12.74,12.73,12.73,62608.0,10.5948,10.5948,10.5865,10.5865,62608.0
2018-05-04 14:50:00,12.74,12.74,12.73,12.74,58816.0,10.5948,10.5948,10.5865,10.5948,58816.0
2018-05-04 14:55:00,12.74,12.75,12.73,12.73,67304.0,10.5948,10.6031,10.5865,10.5865,67304.0
2018-05-04 15:00:00,12.73,12.74,12.73,12.74,159196.0,10.5865,10.5948,10.5865,10.5948,159196.0
2018-05-04 15:05:00,12.74,12.74,12.72,12.72,176248.0,10.5948,10.5948,10.5782,10.5782,176248.0
2018-05-04 15:10:00,12.72,12.72,12.71,12.71,59548.0,10.5782,10.5782,10.5699,10.5699,59548.0
2018-05-04 15:15:00,12.71,12.72,12.7,12.7,66896.0,10.5699,10.5782,10.5615,10.5615,66896.0
2018-05-04 15:20:00,12.7,12.71,12.69,12.71,39320.0,10.5615,10.5699,10.5532,10.5699,39320.0
2018-05-04 15:25:00,12.71,12.72,12.7,12.7,118748.0,10.5699,10.5782,10.5615,10.5615,118748.0
2018-05-04 15:30:00,12.71,12.71,12.69,12.69,97920.0,10.5699,10.5699,10.5532,10.5532,97920.0
2018-05-04 15:35:00,12.69,12.7,12.67,12.67,52260.0,10.5532,10.5615,10.5366,10.5366,52260.0
2018-05-04 15:40:00,12.67,12.68,12.67,12.68,150468.0,10.5366,10.5449,10.5366,10.5449,150468.0
2018-05-04 15:45:00,12.68,12.68,12.65,12.66,141516.0,10.5449,10.5449,10.52,10.5283,141516.0
2018-05-04 15:50:00,12.66,12.66,12.63,12.64,349112.0,10.5283,10.5283,10.5033,10.5116,349112.0
2018-05-04 15:55:00,12.64,12.66,12.64,12.66,583692.0,10.5116,10.5283,10.5116,10.5283,583692.0
2018-05-07 09:30:00,12.67,12.75,12.67,12.74,189516.0,10.5366,10.6031,10.5366,10.5948,189516.0
2018-05-07 09:35:00,12.74,12.74,12.68,12.7,82088.0,10.5948,10.5948,10.5449,10.5615,82088.0
2018-05-07 09:40:00,12.71,12.75,12.69,12.7,170960.0,10.5699,10.6031,10.5532,10.5615,170960.0
2018-05-07 09:45:00,12.7,12.7,12.63,12.63,54620.0,10.5615,10.5615,10.5033,10.5033,54620.0
2018-05-07 09:50:00,12.63,12.7,12.63,12.69,40840.0,10.5033,10.5615,10.5033,10.5532,40840.0
2018-05-07 09:55:00,12.69,12.72,12.68,12.68,62780.0,10.5532,10.5782,10.5449,10.5449,62780.0
2018-05-07 10:00:00,12.68,12.71,12.67,12.71,57080.0,10.5449,10.5699,10.5366,10.5699,57080.0
2018-05-07 10:05:00,12.72,12.72,12.69,12.69,55916.0,10.5782,10.5782,10.5532,10.5532,55916.0
2018-05-07 10:10:00,12.69,12.69,12.67,12.68,75552.0,10.5532,10.5532,10.5366,10.5449,75552.0
2018-05-07 10:15:00,12.68,12.72,12.68,12.69,73176.0,10.5449,10.5782,10.5449,10.5532,73176.0
2018-05-07 10:20:00,12.69,12.73,12.68,12.72,106420.0,10.5532,10.5865,10.5449,10.5782,106420.0
2018-05-07 10:25:00,12.73,12.74,12.72,12.72,63408.0,10.5865,10.5948,10.5782,10.5782,63408.0
2018-05-07 10:30:00,12.72,12.74,12.72,12.72,164436.0,10.5782,10.5948,10.5782,10.5782,164436.0
2018-05-07 10:35:00,12.73,12.75,12.69,12.71,399720.0,10.5865,10.6031,10.5532,10.5699,399720.0
2018-05-07 10:40:00,12.72,12.74,12.69,12.74,72348.0,10.5782,10.5948,10.5532,10.5948,72348.0
2018-05-07 10:45:00,12.74,12.78,12.74,12.78,103596.0,10.5948,10.6281,10.5948,10.6281,103596.0
2018-05-07 10:50:00,12.78,12.8,12.77,12.8,102604.0,10.6281,10.6447,10.6198,10.6447,102604.0
2018-05-07 10:55:00,12.79,12.82,12.79,12.81,88436.0,10.6364,10.6613,10.6364,10.653,88436.0
2018-05-07 11:00:00,12.81,12.83,12.79,12.8,116920.0,10.653,10.6697,10.6364,10.6447,116920.0
2018-05-07 11:05:00,12.8,12.81,12.78,12.81,183944.0,10.6447,10.653,10.6281,10.653,183944.0
2018-05-07 11:10:00,12.81,12.81,12.79,12.81,66928.0,10.653,10.653,10.6364,10.653,66928.0
2018-05-07 11:15:00,12.81,12.82,12.8,12.81,49688.0,10.653,10.6613,10.6447,10.653,49688.0
2018-05-07 11:20:00,12.81,12.82,12.79,12.8,59052.0,10.653,10.6613,10.6364,10.6447,59052.0
2018-05-07 11:25:00,12.8,12.81,12.79,12.79,61416.0,10.6447,10.653,10.6364,10.6364,61416.0
2018-05-07 11:30:00,12.79,12.79,12.76,12.76,59564.0,10.6364,10.6364,10.6114,10.6114,59564.0
2018-05-07 11:35:00,12.76,12.77,12.75,12.75,79564.0,10.6114,10.6198,10.6031,10.6031,79564.0
2018-05-07 11:40:00,12.76,12.78,12.76,12.77,48932.0,10.6114,10.6281,10.6114,10.6198,48932.0
2018-05-07 11:45:00,12.76,12.77,12.74,12.74,52660.0,10.6114,10.6198,10.5948,10.5948,52660.0
2018-05-07 11:50:00,12.75,12.76,12.73,12.75,43636.0,10.6031,10.6114,10.5865,10.6031,43636.0
2018-05-07 11:55:00,12.75,12.75,12.74,12.74,48616.0,10.6031,10.6031,10.5948,10.5948,48616.0
2018-05-07 12:00:00,12.74,12.76,12.74,12.74,47652.0,10.5948,10.6114,10.5948,10.5948,47652.0
2018-05-07 12:05:00,12.74,12.75,12.73,12.74,88672.0,10.5948,10.6031,10.5865,10.5948,88672.0
2018-05-07 12:10:00,12.74,12.75,12.74,12.74,43416.0,10.5948,10.6031,10.5948,10.5948,43416.0
2018-05-07 12:15:00,12.74,12.74,12.73,12.74,47524.0,10.5948,10.5948,10.5865,10.5948,47524.0
2018-05-07 12:20:00,12.74,12.76,12.73,12.74,56196.0,10.5948,10.6114,10.5865,10.5948,56196.0
2018-05-07 12:25:00,12.74,12.77,12.74,12.76,125532.0,10.5948,10.6198,10.5948,10.6114,125532.0
2018-05-07 12:30:00,12.76,12.76,12.74,12.74,89060.0,10.6114,10.6114,10.5948,10.5948,89060.0
2018-05-07 12:35:00,12.74,12.77,12.74,12.77,74744.0,10.5948,10.6198,10.5948,10.6198,74744.0
2018-05-07 12:40:00,12.77,12.77,12.75,12.76,48440.0,10.6198,10.6198,10.6031,10.6114,48440.0
2018-05-07 12:45:00,12.76,12.77,12.75,12.75,58684.0,10.6114,10.6198,10.6031,10.6031,58684.0
2018-05-07 12:50:00,12.75,12.77,12.75,12.77,33756.0,10.6031,10.6198,10.6031,10.6198,33756.0
2018-05-07 12:55:00,12.76,12.78,12.76,12.78,77500.0,10.6114,10.6281,10.6114,10.6281,77500.0
2018-05-07 13:00:00,12.78,12.8,12.78,12.78,55624.0,10.6281,10.6447,10.6281,10.6281,55624.0
2018-05-07 13:05:00,12.78,12.8,12.77,12.79,52800.0,10.6281,10.6447,10.6198,10.6364,52800.0
2018-05-07 13:10:00,12.79,12.81,12.79,12.81,43336.0,10.6364,10.653,10.6364,10.653,43336.0
2018-05-07 13:15:00,12.81,12.81,12.79,12.8,43116.0,10.653,10.653,10.6364,10.6447,43116.0
2018-05-07 13:20:00,12.8,12.81,12.79,12.8,65700.0,10.6447,10.653,10.6364,10.6447,65700.0
2018-05-07 13:25:00,12.8,12.81,12.8,12.8,43912.0,10.6447,10.653,10.6447,10.6447,43912.0
2018-05-07 13:30:00,12.8,12.81,12.79,12.8,60596.0,10.6447,10.653,10.6364,10.6447,60596.0
2018-05-07 13:35:00,12.8,12.8,12.78,12.79,48920.0,10.6447,10.6447,10.6281,10.6364,48920.0
2018-05-07 13:40:00,12.79,12.8,12.79,12.79,41480.0,10.6364,10.6447,10.6364,10.6364,41480.0
2018-05-07 13:45:00,12.79,12.8,12.78,12.79,44332.0,10.6364,10.6447,10.6281,10.6364,44332.0
2018-05-07 13:50:00,12.79,12.81,12.79,12.81,40008.0,10.6364,10.653,10.6364,10.653,40008.0
2018-05-07 13:55:00,12.8,12.81,12.79,12.79,43420.0,10.6447,10.653,10.6364,10.6364,43420.0
2018-05-07 14:00:00,12.79,12.8,12.78,12.8,62100.0,10.6364,10.6447,10.6281,10.6447,62100.0
2018-05-07 14:05:00,12.8,12.82,12.8,12.82,60000.0,10.6447,10.6613,10.6447,10.6613,60000.0
2018-05-07 14:10:00,12.82,12.85,12.82,12.85,83752.0,10.6613,10.6863,10.6613,10.6863,83752.0
2018-05-07 14:15:00,12.85,12.86,12.85,12.86,58476.0,10.6863,10.6946,10.6863,10.6946,58476.0
2018-05-07 14:20:00,12.86,12.88,12.86,12.87,70524.0,10.6946,10.7112,10.6946,10.7029,70524.0
2018-05-07 14:25:00,12.88,12.88,12.86,12.87,69260.0,10.7112,10.7112,10.6946,10.7029,69260.0
2018-05-07 14:30:00,12.87,12.88,12.86,12.87,66440.0,10.7029,10.7112,10.6946,10.7029,66440.0
2018-05-07 14:35:00,12.87,12.87,12.85,12.85,55136.0,10.7029,10.7029,10.6863,10.6863,55136.0
2018-05-07 14:40:00,12.85,12.87,12.84,12.86,110052.0,10.6863,10.7029,10.678,10.6946,110052.0
2018-05-07 14:45:00,12.85,12.86,12.85,12.85,49364.0,10.6863,10.6946,10.6863,10.6863,49364.0
2018-05-07 14:50:00,12.85,12.85,12.82,12.84,62184.0,10.6863,10.6863,10.6613,10.678,62184.0
2018-05-07 14:55:00,12.84,12.85,12.84,12.84,66304.0,10.678,10.6863,10.678,10.678,66304.0
2018-05-07 15:00:00,12.84,12.85,12.83,12.84,89576.0,10.678,10.6863,10.6697,10.678,89576.0
2018-05-07 15:05:00,12.85,12.85,12.83,12.84,102776.0,10.6863,10.6863,10.6697,10.678,102776.0
2018-05-07 15:10:00,12.84,12.85,12.81,12.82,182776.0,10.678,10.6863,10.653,10.6613,182776.0
2018-05-07 15:15:00,12.81,12.82,12.8,12.81,89984.0,10.653,10.6613,10.6447,10.653,89984.0
2018-05-07 15:20:00,12.81,12.81,12.79,12.81,94724.0,10.653,10.653,10.6364,10.653,94724.0
2018-05-07 15:25:00,12.81,12.82,12.8,12.82,91756.0,10.653,10.6613,10.6447,10.6613,91756.0
2018-05-07 15:30:00,12.82,12.85,12.82,12.85,136736.0,10.6613,10.6863,10.6613,10.6863,136736.0
2018-05-07 15:35:00,12.85,12.85,12.84,12.84,239796.0,10.6863,10.6863,10.678,10.678,239796.0
2018-05-07 15:40:00,12.84,12.84,12.82,12.83,187084.0,10.678,10.678,10.6613,10.6697,187084.0
2018-05-07 15:45:00,12.82,12.85,12.82,12.85,233556.0,10.6613,10.6863,10.6613,10.6863,233556.0
2018-05-07 15:50:00,12.85,12.85,12.83,12.83,289020.0,10.6863,10.6863,10.6697,10.6697,289020.0
2018-05-07 15:55:00,12.83,12.86,12.82,12.85,726196.0,10.6697,10.6946,10.6613,10.6863,726196.0
2018-05-08 09:30:00,12.77,12.83,12.77,12.83,184020.0,10.6198,10.6697,10.6198,10.6697,184020.0
2018-05-08 09:35:00,12.83,12.83,12.76,12.77,70520.0,10.6697,10.6697,10.6114,10.6198,70520.0
2018-05-08 09:40:00,12.78,12.8,12.76,12.78,43152.0,10.6281,10.6447,10.6114,10.6281,43152.0
2018-05-08 09:45:00,12.78,12.81,12.77,12.78,43924.0,10.6281,10.653,10.6198,10.6281,43924.0
2018-05-08 09:50:00,12.77,12.8,12.77,12.79,95528.0,10.6198,10.6447,10.6198,10.6364,95528.0
2018-05-08 09:55:00,12.8,12.82,12.8,12.8,18836.0,10.6447,10.6613,10.6447,10.6447,18836.0
2018-05-08 10:00:00,12.81,12.81,12.8,12.81,22016.0,10.653,10.653,10.6447,10.653,22016.0
2018-05-08 10:05:00,12.82,12.84,12.8,12.83,51492.0,10.6613,10.678,10.6447,10.6697,51492.0
2018-05-08 10:10:00,12.83,12.83,12.79,12.79,38420.0,10.6697,10.6697,10.6364,10.6364,38420.0
2018-05-08 10:15:00,12.78,12.8,12.77,12.77,28480.0,10.6281,10.6447,10.6198,10.6198,28480.0
2018-05-08 10:20:00,12.77,12.77,12.75,12.76,32340.0,10.6198,10.6198,10.6031,10.6114,32340.0
2018-05-08 10:25:00,12.76,12.8,12.76,12.79,34192.0,10.6114,10.6447,10.6114,10.6364,34192.0
2018-05-08 10:30:00,12.79,12.81,12.79,12.81,41404.0,10.6364,10.653,10.6364,10.653,41404.0
2018-05-08 10:35:00,12.81,12.84,12.81,12.83,47188.0,10.653,10.678,10.653,10.6697,47188.0
2018-05-08 10:40:00,12.84,12.85,12.83,12.84,16884.0,10.678,10.6863,10.6697,10.678,16884.0
2018-05-08 10:45:00,12.84,12.84,12.83,12.83,15016.0,10.678,10.678,10.6697,10.6697,15016.0
2018-05-08 10:50:00,12.83,12.86,12.83,12.85,29076.0,10.6697,10.6946,10.6697,10.6863,29076.0
2018-05-08 10:55:00,12.85,12.85,12.83,12.83,31600.0,10.6863,10.6863,10.6697,10.6697,31600.0
2018-05-08 11:00:00,12.82,12.83,12.81,12.82,37824.0,10.6613,10.6697,10.653,10.6613,37824.0
2018-05-08 11:05:00,12.82,12.82,12.8,12.8,22904.0,10.6613,10.6613,10.6447,10.6447,22904.0
2018-05-08 11:10:00,12.8,12.85,12.8,12.84,21856.0,10.6447,10.6863,10.6447,10.678,21856.0
2018-05-08 11:15:00,12.84,12.87,12.84,12.85,22076.0,10.678,10.7029,10.678,10.6863,22076.0
2018-05-08 11:20:00,12.84,12.88,12.83,12.83,24608.0,10.678,10.7112,10.6697,10.6697,24608.0
2018-05-08 11:25:00,12.83,12.85,12.83,12.85,24600.0,10.6697,10.6863,10.6697,10.6863,24600.0
2018-05-08 11:30:00,12.85,12.85,12.81,12.81,43640.0,10.6863,10.6863,10.653,10.653,43640.0
2018-05-08 11:35:00,12.81,12.82,12.79,12.79,31856.0,10.653,10.6613,10.6364,10.6364,31856.0
2018-05-08 11:40:00,12.79,12.81,12.77,12.8,27764.0,10.6364,10.653,10.6198,10.6447,27764.0
2018-05-08 11:45:00,12.8,12.82,12.8,12.81,14008.0,10.6447,10.6613,10.6447,10.653,14008.0
2018-05-08 11:50:00,12.81,12.83,12.8,12.81,26064.0,10.653,10.6697,10.6447,10.653,26064.0
2018-05-08 11:55:00,12.81,12.81,12.8,12.8,21584.0,10.653,10.653,10.6447,10.6447,21584.0
2018-05-08 12:00:00,12.8,12.81,12.79,12.79,12792.0,10.6447,10.653,10.6364,10.6364,12792.0
2018-05-08 12:05:00,12.78,12.8,12.77,12.79,31404.0,10.6281,10.6447,10.6198,10.6364,31404.0
2018-05-08 12:10:00,12.79,12.8,12.78,12.78,17944.0,10.6364,10.6447,10.6281,10.6281,17944.0
2018-05-08 12:15:00,12.78,12.79,12.77,12.78,26400.0,10.6281,10.6364,10.6198,10.6281,26400.0
2018-05-08 12:20:00,12.78,12.78,12.76,12.77,21676.0,10.6281,10.6281,10.6114,10.6198,21676.0
2018-05-08 12:25:00,12.78,12.79,12.77,12.77,16304.0,10.6281,10.6364,10.6198,10.6198,16304.0
2018-05-08 12:30:00,12.77,12.77,12.76,12.77,32116.0,10.6198,10.6198,10.6114,10.6198,32116.0
2018-05-08 12:35:00,12.77,12.77,12.75,12.76,29136.0,10.6198,10.6198,10.6031,10.6114,29136.0
2018-05-08 12:40:00,12.76,12.77,12.76,12.77,24400.0,10.6114,10.6198,10.6114,10.6198,24400.0
2018-05-08 12:45:00,12.77,12.77,12.76,12.76,26000.0,10.6198,10.6198,10.6114,10.6114,26000.0
2018-05-08 12:50:00,12.76,12.77,12.74,12.74,40800.0,10.6114,10.6198,10.5948,10.5948,40800.0
2018-05-08 12:55:00,12.74,12.76,12.72,12.76,71796.0,10.5948,10.6114,10.5782,10.6114,71796.0
2018-05-08 13:00:00,12.76,12.78,12.75,12.77,19332.0,10.6114,10.6281,10.6031,10.6198,19332.0
2018-05-08 13:05:00,12.77,12.78,12.77,12.78,13772.0,10.6198,10.6281,10.6198,10.6281,13772.0
2018-05-08 13:10:00,12.78,12.78,12.76,12.77,20000.0,10.6281,10.6281,10.6114,10.6198,20000.0
2018-05-08 13:15:00,12.77,12.77,12.76,12.76,16020.0,10.6198,10.6198,10.6114,10.6114,16020.0
2018-05-08 13:20:00,12.76,12.78,12.76,12.77,14800.0,10.6114,10.6281,10.6114,10.6198,14800.0
2018-05-08 13:25:00,12.77,12.78,12.77,12.77,12396.0,10.6198,10.6281,10.6198,10.6198,12396.0
2018-05-08 13:30:00,12.78,12.78,12.77,12.77,22380.0,10.6281,10.6281,10.6198,10.6198,22380.0
2018-05-08 13:35:00,12.77,12.78,12.77,12.77,18696.0,10.6198,10.6281,10.6198,10.6198,18696.0
2018-05-08 13:40:00,12.77,12.79,12.77,12.79,30136.0,10.6198,10.6364,10.6198,10.6364,30136.0
2018-05-08 13:45:00,12.79,12.81,12.79,12.8,25240.0,10.6364,10.653,10.6364,10.6447,25240.0
2018-05-08 13:50:00,12.81,12.81,12.8,12.81,20628.0,10.653,10.653,10.6447,10.653,20628.0
2018-05-08 13:55:00,12.81,12.81,12.78,12.78,32200.0,10.653,10.653,10.6281,10.6281,32200.0
2018-05-08 14:00:00,12.79,12.8,12.78,12.8,27020.0,10.6364,10.6447,10.6281,10.6447,27020.0
2018-05-08 14:05:00,12.8,12.8,12.79,12.79,14744.0,10.6447,10.6447,10.6364,10.6364,14744.0
2018-05-08 14:10:00,12.79,12.81,12.77,12.78,43928.0,10.6364,10.653,10.6198,10.6281,43928.0
2018-05-08 14:15:00,12.79,12.8,12.78,12.79,29148.0,10.6364,10.6447,10.6281,10.6364,29148.0
2018-05-08 14:20:00,12.79,12.83,12.79,12.82,32616.0,10.6364,10.6697,10.6364,10.6613,32616.0
2018-05-08 14:25:00,12.81,12.83,12.79,12.8,20520.0,10.653,10.6697,10.6364,10.6447,20520.0
2018-05-08 14:30:00,12.8,12.81,12.79,12.81,34624.0,10.6447,10.653,10.6364,10.653,34624.0
2018-05-08 14:35:00,12.81,12.81,12.77,12.78,26188.0,10.653,10.653,10.6198,10.6281,26188.0
2018-05-08 14:40:00,12.77,12.77,12.75,12.76,37172.0,10.6198,10.6198,10.6031,10.6114,37172.0
2018-05-08 14:45:00,12.76,12.77,12.75,12.77,20800.0,10.6114,10.6198,10.6031,10.6198,20800.0
2018-05-08 14:50:00,12.77,12.8,12.77,12.79,18808.0,10.6198,10.6447,10.6198,10.6364,18808.0
2018-05-08 14:55:00,12.79,12.79,12.78,12.78,17608.0,10.6364,10.6364,10.6281,10.6281,17608.0
2018-05-08 15:00:00,12.77,12.8,12.76,12.8,19212.0,10.6198,10.6447,10.6114,10.6447,19212.0
2018-05-08 15:05:00,12.81,12.81,12.8,12.8,26240.0,10.653,10.653,10.6447,10.6447,26240.0
2018-05-08 15:10:00,12.79,12.8,12.78,12.8,49172.0,10.6364,10.6447,10.6281,10.6447,49172.0
2018-05-08 15:15:00,12.8,12.8,12.78,12.79,46744.0,10.6447,10.6447,10.6281,10.6364,46744.0
2018-05-08 15:20:00,12.79,12.81,12.79,12.8,32800.0,10.6364,10.653,10.6364,10.6447,32800.0
2018-05-08 15:25:00,12.8,12.8,12.79,12.79,28400.0,10.6447,10.6447,10.6364,10.6364,28400.0
2018-05-08 15:30:00,12.79,12.81,12.79,12.8,54816.0,10.6364,10.653,10.6364,10.6447,54816.0
2018-05-08 15:35:00,12.8,12.81,12.8,12.8,55016.0,10.6447,10.653,10.6447,10.6447,55016.0
2018-05-08 15:40:00,12.81,12.81,12.8,12.8,44492.0,10.653,10.653,10.6447,10.6447,44492.0
2018-05-08 15:45:00,12.8,12.81,12.79,12.8,51580.0,10.6447,10.653,10.6364,10.6447,51580.0
2018-05-08 15:50:00,12.8,12.83,12.8,12.82,73440.0,10.6447,10.6697,10.6447,10.6613,73440.0
2018-05-08 15:55:00,12.82,12.83,12.82,12.83,247456.0,10.6613,10.6697,10.6613,10.6697,247456.0
2018-05-09 09:30:00,12.9,12.92,12.84,12.89,96796.0,10.7279,10.7445,10.678,10.7196,96796.0
2018-05-09 09:35:00,12.89,12.89,12.85,12.85,18484.0,10.7196,10.7196,10.6863,10.6863,18484.0
2018-05-09 09:40:00,12.86,12.88,12.86,12.87,19920.0,10.6946,10.7112,10.6946,10.7029,19920.0
2018-05-09 09:45:00,12.87,12.88,12.85,12.86,28940.0,10.7029,10.7112,10.6863,10.6946,28940.0
2018-05-09 09:50:00,12.86,12.88,12.82,12.83,61544.0,10.6946,10.7112,10.6613,10.6697,61544.0
2018-05-09 09:55:00,12.83,12.86,12.83,12.86,34656.0,10.6697,10.6946,10.6697,10.6946,34656.0
2018-05-09 10:00:00,12.85,12.87,12.83,12.86,19028.0,10.6863,10.7029,10.6697,10.6946,19028.0
2018-05-09 10:05:00,12.86,12.87,12.81,12.81,52020.0,10.6946,10.7029,10.653,10.653,52020.0
2018-05-09 10:10:00,12.81,12.83,12.81,12.82,33952.0,10.653,10.6697,10.653,10.6613,33952.0
2018-05-09 10:15:00,12.82,12.84,12.81,12.83,76492.0,10.6613,10.678,10.653,10.6697,76492.0
2018-05-09 10:20:00,12.83,12.85,12.8,12.8,446236.0,10.6697,10.6863,10.6447,10.6447,446236.0
2018-05-09 10:25:00,12.8,12.8,12.76,12.76,69024.0,10.6447,10.6447,10.6114,10.6114,69024.0
2018-05-09 10:30:00,12.77,12.77,12.74,12.75,23212.0,10.6198,10.6198,10.5948,10.6031,23212.0
2018-05-09 10:35:00,12.75,12.77,12.74,12.74,38144.0,10.6031,10.6198,10.5948,10.5948,38144.0
2018-05-09 10:40:00,12.74,12.79,12.74,12.76,69696.0,10.5948,10.6364,10.5948,10.6114,69696.0
2018-05-09 10:45:00,12.76,12.8,12.75,12.79,50456.0,10.6114,10.6447,10.6031,10.6364,50456.0
2018-05-09 10:50:00,12.79,12.79,12.76,12.76,55400.0,10.6364,10.6364,10.6114,10.6114,55400.0
2018-05-09 10:55:00,12.76,12.79,12.76,12.78,58820.0,10.6114,10.6364,10.6114,10.6281,58820.0
2018-05-09 11:00:00,12.78,12.79,12.77,12.77,64576.0,10.6281,10.6364,10.6198,10.6198,64576.0
2018-05-09 11:05:00,12.77,12.77,12.72,12.74,182512.0,10.6198,10.6198,10.5782,10.5948,182512.0
2018-05-09 11:10:00,12.74,12.75,12.73,12.73,104436.0,10.5948,10.6031,10.5865,10.5865,104436.0
2018-05-09 11:15:00,12.73,12.77,12.72,12.76,98868.0,10.5865,10.6198,10.5782,10.6114,98868.0
2018-05-09 11:20:00,12.76,12.77,12.75,12.76,61076.0,10.6114,10.6198,10.6031,10.6114,61076.0
2018-05-09 11:25:00,12.77,12.8,12.77,12.8,66056.0,10.6198,10.6447,10.6198,10.6447,66056.0
2018-05-09 11:30:00,12.8,12.8,12.79,12.79,23824.0,10.6447,10.6447,10.6364,10.6364,23824.0
2018-05-09 11:35:00,12.79,12.8,12.77,12.77,37464.0,10.6364,10.6447,10.6198,10.6198,37464.0
2018-05-09 11:40:00,12.77,12.79,12.77,12.79,36164.0,10.6198,10.6364,10.6198,10.6364,36164.0
2018-05-09 11:45:00,12.79,12.79,12.76,12.76,45848.0,10.6364,10.6364,10.6114,10.6114,45848.0
2018-05-09 11:50:00,12.76,12.76,12.75,12.76,46148.0,10.6114,10.6114,10.6031,10.6114,46148.0
2018-05-09 11:55:00,12.76,12.77,12.76,12.76,38744.0,10.6114,10.6198,10.6114,10.6114,38744.0
2018-05-09 12:00:00,12.76,12.77,12.75,12.76,61664.0,10.6114,10.6198,10.6031,10.6114,61664.0
2018-05-09 12:05:00,12.76,12.8,12.75,12.79,68468.0,10.6114,10.6447,10.6031,10.6364,68468.0
2018-05-09 12:10:00,12.79,12.79,12.77,12.77,32600.0,10.6364,10.6364,10.6198,10.6198,32600.0
2018-05-09 12:15:00,12.78,12.78,12.77,12.77,43268.0,10.6281,10.6281,10.6198,10.6198,43268.0
2018-05-09 12:20:00,12.77,12.79,12.77,12.78,46476.0,10.6198,10.6364,10.6198,10.6281,46476.0
2018-05-09 12:25:00,12.78,12.8,12.78,12.8,70304.0,10.6281,10.6447,10.6281,10.6447,70304.0
2018-05-09 12:30:00,12.8,12.82,12.8,12.81,39452.0,10.6447,10.6613,10.6447,10.653,39452.0
2018-05-09 12:35:00,12.81,12.82,12.81,12.81,50144.0,10.653,10.6613,10.653,10.653,50144.0
2018-05-09 12:40:00,12.81,12.84,12.81,12.83,32440.0,10.653,10.678,10.653,10.6697,32440.0
2018-05-09 12:45:00,12.83,12.84,12.83,12.84,74060.0,10.6697,10.678,10.6697,10.678,74060.0
2018-05-09 12:50:00,12.84,12.84,12.83,12.84,36792.0,10.678,10.678,10.6697,10.678,36792.0
2018-05-09 12:55:00,12.84,12.85,12.82,12.83,58916.0,10.678,10.6863,10.6613,10.6697,58916.0
2018-05-09 13:00:00,12.83,12.86,12.83,12.85,58584.0,10.6697,10.6946,10.6697,10.6863,58584.0
2018-05-09 13:05:00,12.86,12.86,12.81,12.85,73408.0,10.6946,10.6946,10.653,10.6863,73408.0
2018-05-09 13:10:00,12.85,12.85,12.84,12.85,18968.0,10.6863,10.6863,10.678,10.6863,18968.0
2018-05-09 13:15:00,12.85,12.86,12.83,12.84,44524.0,10.6863,10.6946,10.6697,10.678,44524.0
2018-05-09 13:20:00,12.84,12.86,12.84,12.86,23264.0,10.678,10.6946,10.678,10.6946,23264.0
2018-05-09 13:25:00,12.86,12.87,12.85,12.86,43168.0,10.6946,10.7029,10.6863,10.6946,43168.0
2018-05-09 13:30:00,12.86,12.87,12.85,12.87,53408.0,10.6946,10.7029,10.6863,10.7029,53408.0
2018-05-09 13:35:00,12.87,12.87,12.85,12.85,55980.0,10.7029,10.7029,10.6863,10.6863,55980.0
2018-05-09 13:40:00,12.86,12.86,12.85,12.86,36824.0,10.6946,10.6946,10.6863,10.6946,36824.0
2018-05-09 13:45:00,12.86,12.89,12.85,12.89,66752.0,10.6946,10.7196,10.6863,10.7196,66752.0
2018-05-09 13:50:00,12.9,12.92,12.89,12.91,55300.0,10.7279,10.7445,10.7196,10.7362,55300.0
2018-05-09 13:55:00,12.91,12.92,12.9,12.9,108404.0,10.7362,10.7445,10.7279,10.7279,108404.0
2018-05-09 14:00:00,12.91,12.91,12.88,12.9,128428.0,10.7362,10.7362,10.7112,10.7279,128428.0
2018-05-09 14:05:00,12.9,12.91,12.88,12.9,124336.0,10.7279,10.7362,10.7112,10.7279,124336.0
2018-05-09 14:10:00,12.89,12.93,12.89,12.93,118332.0,10.7196,10.7528,10.7196,10.7528,118332.0
2018-05-09 14:15:00,12.93,12.95,12.93,12.94,110520.0,10.7528,10.7694,10.7528,10.7611,110520.0
2018-05-09 14:20:00,12.95,12.96,12.94,12.95,115104.0,10.7694,10.7778,10.7611,10.7694,115104.0
2018-05-09 14:25:00,12.95,12.96,12.94,12.95,88316.0,10.7694,10.7778,10.7611,10.7694,88316.0
2018-05-09 14:30:00,12.95,12.97,12.95,12.97,87760.0,10.7694,10.7861,10.7694,10.7861,87760.0
2018-05-09 14:35:00,12.97,12.98,12.97,12.97,69968.0,10.7861,10.7944,10.7861,10.7861,69968.0
2018-05-09 14:40:00,12.97,12.97,12.96,12.96,86368.0,10.7861,10.7861,10.7778,10.7778,86368.0
2018-05-09 14:45:00,12.96,12.97,12.96,12.97,91164.0,10.7778,10.7861,10.7778,10.7861,91164.0
2018-05-09 14:50:00,12.97,12.97,12.92,12.92,236080.0,10.7861,10.7861,10.7445,10.7445,236080.0
2018-05-09 14:55:00,12.92,12.93,12.91,12.92,127052.0,10.7445,10.7528,10.7362,10.7445,127052.0
2018-05-09 15:00:00,12.92,12.92,12.88,12.88,113720.0,10.7445,10.7445,10.7112,10.7112,113720.0
2018-05-09 15:05:00,12.88,12.89,12.87,12.88,215196.0,10.7112,10.7196,10.7029,10.7112,215196.0
2018-05-09 15:10:00,12.88,12.88,12.87,12.88,126268.0,10.7112,10.7112,10.7029,10.7112,126268.0
2018-05-09 15:15:00,12.88,12.88,12.87,12.88,78384.0,10.7112,10.7112,10.7029,10.7112,78384.0
2018-05-09 15:20:00,12.88,12.89,12.87,12.88,122400.0,10.7112,10.7196,10.7029,10.7112,122400.0
2018-05-09 15:25:00,12.88,12.89,12.88,12.88,73784.0,10.7112,10.7196,10.7112,10.7112,73784.0
2018-05-09 15:30:00,12.88,12.89,12.88,12.88,101048.0,10.7112,10.7196,10.7112,10.7112,101048.0
2018-05-09 15:35:00,12.88,12.89,12.88,12.88,122432.0,10.7112,10.7196,10.7112,10.7112,122432.0
2018-05-09 15:40:00,12.88,12.88,12.87,12.88,96788.0,10.7112,10.7112,10.7029,10.7112,96788.0
2018-05-09 15:45:00,12.88,12.9,12.88,12.88,165452.0,10.7112,10.7279,10.7112,10.7112,165452.0
2018-05-09 15:50:00,12.88,12.89,12.87,12.87,206972.0,10.7112,10.7196,10.7029,10.7029,206972.0
2018-05-09 15:55:00,12.87,12.88,12.87,12.88,422532.0,10.7029,10.7112,10.7029,10.7112,422532.0
2018-05-10 09:30:00,12.92,12.95,12.88,12.93,101244.0,10.7445,10.7694,10.7112,10.7528,101244.0
2018-05-10 09:35:00,12.93,12.95,12.9,12.9,17272.0,10.7528,10.7694,10.7279,10.7279,17272.0
2018-05-10 09:40:00,12.9,12.9,12.88,12.89,15168.0,10.7279,10.7279,10.7112,10.7196,15168.0
2018-05-10 09:45:00,12.89,12.93,12.89,12.92,39316.0,10.7196,10.7528,10.7196,10.7445,39316.0
2018-05-10 09:50:00,12.93,12.93,12.9,12.92,17392.0,10.7528,10.7528,10.7279,10.7445,17392.0
2018-05-10 09:55:00,12.92,12.93,12.89,12.9,165928.0,10.7445,10.7528,10.7196,10.7279,165928.0
2018-05-10 10:00:00,12.9,12.93,12.89,12.93,20368.0,10.7279,10.7528,10.7196,10.7528,20368.0
2018-05-10 10:05:00,12.93,12.94,12.92,12.93,34536.0,10.7528,10.7611,10.7445,10.7528,34536.0
2018-05-10 10:10:00,12.93,12.93,12.89,12.89,21480.0,10.7528,10.7528,10.7196,10.7196,21480.0
2018-05-10 10:15:00,12.89,12.89,12.81,12.81,47676.0,10.7196,10.7196,10.653,10.653,47676.0
2018-05-10 10:20:00,12.81,12.85,12.81,12.85,27600.0,10.653,10.6863,10.653,10.6863,27600.0
2018-05-10 10:25:00,12.86,12.87,12.84,12.86,88136.0,10.6946,10.7029,10.678,10.6946,88136.0
2018-05-10 10:30:00,12.86,12.88,12.86,12.88,26400.0,10.6946,10.7112,10.6946,10.7112,26400.0
2018-05-10 10:35:00,12.88,12.88,12.86,12.86,31744.0,10.7112,10.7112,10.6946,10.6946,31744.0
2018-05-10 10:40:00,12.85,12.86,12.84,12.84,38020.0,10.6863,10.6946,10.678,10.678,38020.0
2018-05-10 10:45:00,12.84,12.85,12.82,12.84,210928.0,10.678,10.6863,10.6613,10.678,210928.0
2018-05-10 10:50:00,12.84,12.84,12.81,12.83,61620.0,10.678,10.678,10.653,10.6697,61620.0
2018-05-10 10:55:00,12.82,12.86,12.82,12.85,46400.0,10.6613,10.6946,10.6613,10.6863,46400.0
2018-05-10 11:00:00,12.85,12.86,12.84,12.85,28920.0,10.6863,10.6946,10.678,10.6863,28920.0
2018-05-10 11:05:00,12.85,12.85,12.83,12.84,11084.0,10.6863,10.6863,10.6697,10.678,11084.0
2018-05-10 11:10:00,12.84,12.84,12.83,12.84,35600.0,10.678,10.678,10.6697,10.678,35600.0
2018-05-10 11:15:00,12.84,12.84,12.83,12.83,59948.0,10.678,10.678,10.6697,10.6697,59948.0
2018-05-10 11:20:00,12.83,12.84,12.82,12.82,43600.0,10.6697,10.678,10.6613,10.6613,43600.0
2018-05-10 11:25:00,12.82,12.83,12.82,12.83,29928.0,10.6613,10.6697,10.6613,10.6697,29928.0
2018-05-10 11:30:00,12.83,12.85,12.83,12.84,31168.0,10.6697,10.6863,10.6697,10.678,31168.0
2018-05-10 11:35:00,12.84,12.86,12.84,12.84,30184.0,10.678,10.6946,10.678,10.678,30184.0
2018-05-10 11:40:00,12.84,12.85,12.83,12.83,54736.0,10.678,10.6863,10.6697,10.6697,54736.0
2018-05-10 11:45:00,12.83,12.85,12.83,12.84,47100.0,10.6697,10.6863,10.6697,10.678,47100.0
2018-05-10 11:50:00,12.84,12.84,12.81,12.81,56956.0,10.678,10.678,10.653,10.653,56956.0
2018-05-10 11:55:00,12.81,12.82,12.8,12.81,69228.0,10.653,10.6613,10.6447,10.653,69228.0
2018-05-10 12:00:00,12.81,12.83,12.81,12.82,51020.0,10.653,10.6697,10.653,10.6613,51020.0
2018-05-10 12:05:00,12.82,12.82,12.81,12.81,39576.0,10.6613,10.6613,10.653,10.653,39576.0
2018-05-10 12:10:00,12.81,12.83,12.81,12.81,29196.0,10.653,10.6697,10.653,10.653,29196.0
2018-05-10 12:15:00,12.81,12.82,12.81,12.81,56940.0,10.653,10.6613,10.653,10.653,56940.0
2018-05-10 12:20:00,12.81,12.81,12.79,12.8,39348.0,10.653,10.653,10.6364,10.6447,39348.0
2018-05-10 12:25:00,12.8,12.8,12.79,12.8,63676.0,10.6447,10.6447,10.6364,10.6447,63676.0
2018-05-10 12:30:00,12.8,12.81,12.79,12.81,48184.0,10.6447,10.653,10.6364,10.653,48184.0
2018-05-10 12:35:00,12.81,12.81,12.8,12.81,32736.0,10.653,10.653,10.6447,10.653,32736.0
2018-05-10 12:40:00,12.8,12.81,12.79,12.81,73236.0,10.6447,10.653,10.6364,10.653,73236.0
2018-05-10 12:45:00,12.81,12.83,12.81,12.81,86656.0,10.653,10.6697,10.653,10.653,86656.0
2018-05-10 12:50:00,12.81,12.81,12.8,12.8,96888.0,10.653,10.653,10.6447,10.6447,96888.0
2018-05-10 12:55:00,12.8,12.82,12.8,12.82,53020.0,10.6447,10.6613,10.6447,10.6613,53020.0
2018-05-10 13:00:00,12.82,12.83,12.81,12.81,39828.0,10.6613,10.6697,10.653,10.653,39828.0
2018-05-10 13:05:00,12.82,12.83,12.81,12.82,158272.0,10.6613,10.6697,10.653,10.6613,158272.0
2018-05-10 13:10:00,12.83,12.83,12.81,12.81,141240.0,10.6697,10.6697,10.653,10.653,141240.0
2018-05-10 13:15:00,12.81,12.81,12.79,12.79,63444.0,10.653,10.653,10.6364,10.6364,63444.0
2018-05-10 13:20:00,12.79,12.79,12.78,12.78,79592.0,10.6364,10.6364,10.6281,10.6281,79592.0
2018-05-10 13:25:00,12.78,12.78,12.76,12.77,78452.0,10.6281,10.6281,10.6114,10.6198,78452.0
2018-05-10 13:30:00,12.77,12.78,12.76,12.78,87632.0,10.6198,10.6281,10.6114,10.6281,87632.0
2018-05-10 13:35:00,12.78,12.78,12.76,12.76,28432.0,10.6281,10.6281,10.6114,10.6114,28432.0
2018-05-10 13:40:00,12.76,12.77,12.75,12.77,60868.0,10.6114,10.6198,10.6031,10.6198,60868.0
2018-05-10 13:45:00,12.76,12.77,12.75,12.76,35088.0,10.6114,10.6198,10.6031,10.6114,35088.0
2018-05-10 13:50:00,12.76,12.77,12.75,12.76,103920.0,10.6114,10.6198,10.6031,10.6114,103920.0
2018-05-10 13:55:00,12.76,12.78,12.76,12.78,55100.0,10.6114,10.6281,10.6114,10.6281,55100.0
2018-05-10 14:00:00,12.78,12.79,12.78,12.79,91060.0,10.6281,10.6364,10.6281,10.6364,91060.0
2018-05-10 14:05:00,12.79,12.8,12.78,12.79,153928.0,10.6364,10.6447,10.6281,10.6364,153928.0
2018-05-10 14:10:00,12.79,12.8,12.78,12.8,39544.0,10.6364,10.6447,10.6281,10.6447,39544.0
2018-05-10 14:15:00,12.8,12.81,12.8,12.81,59176.0,10.6447,10.653,10.6447,10.653,59176.0
2018-05-10 14:20:00,12.81,12.81,12.8,12.81,35288.0,10.653,10.653,10.6447,10.653,35288.0
2018-05-10 14:25:00,12.81,12.83,12.81,12.82,21200.0,10.653,10.6697,10.653,10.6613,21200.0
2018-05-10 14:30:00,12.83,12.83,12.81,12.81,59396.0,10.6697,10.6697,10.653,10.653,59396.0
2018-05-10 14:35:00,12.8,12.8,12.78,12.79,39764.0,10.6447,10.6447,10.6281,10.6364,39764.0
2018-05-10 14:40:00,12.79,12.79,12.76,12.76,84020.0,10.6364,10.6364,10.6114,10.6114,84020.0
2018-05-10 14:45:00,12.76,12.8,12.76,12.8,59084.0,10.6114,10.6447,10.6114,10.6447,59084.0
2018-05-10 14:50:00,12.8,12.8,12.79,12.79,33940.0,10.6447,10.6447,10.6364,10.6364,33940.0
2018-05-10 14:55:00,12.79,12.8,12.79,12.8,62508.0,10.6364,10.6447,10.6364,10.6447,62508.0
2018-05-10 15:00:00,12.8,12.81,12.76,12.76,139584.0,10.6447,10.653,10.6114,10.6114,139584.0
2018-05-10 15:05:00,12.76,12.77,12.76,12.77,64292.0,10.6114,10.6198,10.6114,10.6198,64292.0
2018-05-10 15:10:00,12.77,12.79,12.76,12.79,77944.0,10.6198,10.6364,10.6114,10.6364,77944.0
2018-05-10 15:15:00,12.79,12.81,12.79,12.8,89708.0,10.6364,10.653,10.6364,10.6447,89708.0
2018-05-10 15:20:00,12.8,12.81,12.79,12.79,103536.0,10.6447,10.653,10.6364,10.6364,103536.0
2018-05-10 15:25:00,12.79,12.81,12.79,12.8,144268.0,10.6364,10.653,10.6364,10.6447,144268.0
2018-05-10 15:30:00,12.81,12.81,12.79,12.81,194212.0,10.653,10.653,10.6364,10.653,194212.0
2018-05-10 15:35:00,12.81,12.81,12.8,12.8,137028.0,10.653,10.653,10.6447,10.6447,137028.0
2018-05-10 15:40:00,12.8,12.81,12.8,12.81,128556.0,10.6447,10.653,10.6447,10.653,128556.0
2018-05-10 15:45:00,12.81,12.82,12.81,12.82,264360.0,10.653,10.6613,10.653,10.6613,264360.0
2018-05-10 15:50:00,12.82,12.84,12.82,12.83,230384.0,10.6613,10.678,10.6613,10.6697,230384.0
2018-05-10 15:55:00,12.83,12.85,12.83,12.84,701704.0,10.6697,10.6863,10.6697,10.678,701704.0
2018-05-11 09:30:00,12.86,12.92,12.84,12.9,254404.0,10.6946,10.7445,10.678,10.7279,254404.0
2018-05-11 09:35:00,12.9,12.97,12.88,12.94,84860.0,10.7279,10.7861,10.7112,10.7611,84860.0
2018-05-11 09:40:00,12.95,13.07,12.95,13.06,149256.0,10.7694,10.8692,10.7694,10.8609,149256.0
2018-05-11 09:45:00,13.05,13.07,12.99,12.99,112924.0,10.8526,10.8692,10.8027,10.8027,112924.0
2018-05-11 09:50:00,13.0,13.03,12.99,13.02,74324.0,10.811,10.836,10.8027,10.8277,74324.0
2018-05-11 09:55:00,13.02,13.02,12.96,13.01,81840.0,10.8277,10.8277,10.7778,10.8193,81840.0
2018-05-11 10:00:00,13.01,13.03,13.0,13.01,76584.0,10.8193,10.836,10.811,10.8193,76584.0
2018-05-11 10:05:00,13.01,13.03,12.99,13.0,226964.0,10.8193,10.836,10.8027,10.811,226964.0
2018-05-11 10:10:00,13.0,13.01,12.98,13.0,84980.0,10.811,10.8193,10.7944,10.811,84980.0
2018-05-11 10:15:00,13.0,13.04,12.99,13.03,130716.0,10.811,10.8443,10.8027,10.836,130716.0
2018-05-11 10:20:00,13.03,13.05,13.02,13.05,95608.0,10.836,10.8526,10.8277,10.8526,95608.0
2018-05-11 10:25:00,13.06,13.08,13.05,13.05,228808.0,10.8609,10.8776,10.8526,10.8526,228808.0
2018-05-11 10:30:00,13.05,13.05,13.02,13.03,89096.0,10.8526,10.8526,10.8277,10.836,89096.0
2018-05-11 10:35:00,13.03,13.05,13.02,13.02,101596.0,10.836,10.8526,10.8277,10.8277,101596.0
2018-05-11 10:40:00,13.03,13.05,13.03,13.04,180996.0,10.836,10.8526,10.836,10.8443,180996.0
2018-05-11 10:45:00,13.04,13.04,13.01,13.02,120060.0,10.8443,10.8443,10.8193,10.8277,120060.0
2018-05-11 10:50:00,13.02,13.02,12.97,12.98,85592.0,10.8277,10.8277,10.7861,10.7944,85592.0
2018-05-11 10:55:00,12.98,13.02,12.97,13.01,68312.0,10.7944,10.8277,10.7861,10.8193,68312.0
2018-05-11 11:00:00,13.01,13.01,12.99,12.99,60040.0,10.8193,10.8193,10.8027,10.8027,60040.0
2018-05-11 11:05:00,12.99,12.99,12.96,12.96,61840.0,10.8027,10.8027,10.7778,10.7778,61840.0
2018-05-11 11:10:00,12.96,12.97,12.96,12.97,46204.0,10.7778,10.7861,10.7778,10.7861,46204.0
2018-05-11 11:15:00,12.97,12.97,12.96,12.97,48852.0,10.7861,10.7861,10.7778,10.7861,48852.0
2018-05-11 11:20:00,12.97,12.97,12.95,12.96,55996.0,10.7861,10.7861,10.7694,10.7778,55996.0
2018-05-11 11:25:00,12.96,12.97,12.95,12.96,42028.0,10.7778,10.7861,10.7694,10.7778,42028.0
2018-05-11 11:30:00,12.96,12.97,12.96,12.96,87020.0,10.7778,10.7861,10.7778,10.7778,87020.0
2018-05-11 11:35:00,12.96,12.97,12.96,12.97,39472.0,10.7778,10.7861,10.7778,10.7861,39472.0
2018-05-11 11:40:00,12.97,12.97,12.96,12.96,50020.0,10.7861,10.7861,10.7778,10.7778,50020.0
2018-05-11 11:45:00,12.97,12.97,12.94,12.95,63748.0,10.7861,10.7861,10.7611,10.7694,63748.0
2018-05-11 11:50:00,12.95,12.97,12.94,12.94,127756.0,10.7694,10.7861,10.7611,10.7611,127756.0
2018-05-11 11:55:00,12.94,12.95,12.93,12.94,155480.0,10.7611,10.7694,10.7528,10.7611,155480.0
2018-05-11 12:00:00,12.94,12.95,12.93,12.94,92904.0,10.7611,10.7694,10.7528,10.7611,92904.0
2018-05-11 12:05:00,12.94,12.95,12.93,12.94,58272.0,10.7611,10.7694,10.7528,10.7611,58272.0
2018-05-11 12:10:00,12.94,12.95,12.93,12.94,45456.0,10.7611,10.7694,10.7528,10.7611,45456.0
2018-05-11 12:15:00,12.93,12.93,12.92,12.93,57792.0,10.7528,10.7528,10.7445,10.7528,57792.0
2018-05-11 12:20:00,12.93,12.94,12.92,12.93,68504.0,10.7528,10.7611,10.7445,10.7528,68504.0
2018-05-11 12:25:00,12.93,12.95,12.92,12.94,60748.0,10.7528,10.7694,10.7445,10.7611,60748.0
2018-05-11 12:30:00,12.93,12.94,12.93,12.94,31200.0,10.7528,10.7611,10.7528,10.7611,31200.0
2018-05-11 12:35:00,12.93,12.94,12.93,12.94,28444.0,10.7528,10.7611,10.7528,10.7611,28444.0
2018-05-11 12:40:00,12.94,12.94,12.93,12.94,29400.0,10.7611,10.7611,10.7528,10.7611,29400.0
2018-05-11 12:45:00,12.94,12.95,12.94,12.95,29364.0,10.7611,10.7694,10.7611,10.7694,29364.0
2018-05-11 12:50:00,12.95,12.96,12.95,12.95,45656.0,10.7694,10.7778,10.7694,10.7694,45656.0
2018-05-11 12:55:00,12.95,12.96,12.94,12.94,40284.0,10.7694,10.7778,10.7611,10.7611,40284.0
2018-05-11 13:00:00,12.94,12.95,12.94,12.95,60552.0,10.7611,10.7694,10.7611,10.7694,60552.0
2018-05-11 13:05:00,12.95,12.96,12.94,12.94,28136.0,10.7694,10.7778,10.7611,10.7611,28136.0
2018-05-11 13:10:00,12.94,12.95,12.94,12.94,25024.0,10.7611,10.7694,10.7611,10.7611,25024.0
2018-05-11 13:15:00,12.93,12.94,12.93,12.93,33588.0,10.7528,10.7611,10.7528,10.7528,33588.0
2018-05-11 13:20:00,12.93,12.94,12.93,12.93,16800.0,10.7528,10.7611,10.7528,10.7528,16800.0
2018-05-11 13:25:00,12.93,12.94,12.93,12.93,31600.0,10.7528,10.7611,10.7528,10.7528,31600.0
2018-05-11 13:30:00,12.93,12.93,12.93,12.93,23692.0,10.7528,10.7528,10.7528,10.7528,23692.0
2018-05-11 13:35:00,12.93,12.93,12.92,12.92,20244.0,10.7528,10.7528,10.7445,10.7445,20244.0
2018-05-11 13:40:00,12.92,12.92,12.92,12.92,25692.0,10.7445,10.7445,10.7445,10.7445,25692.0
2018-05-11 13:45:00,12.92,12.93,12.92,12.93,35420.0,10.7445,10.7528,10.7445,10.7528,35420.0
2018-05-11 13:50:00,12.93,12.95,12.93,12.95,33932.0,10.7528,10.7694,10.7528,10.7694,33932.0
2018-05-11 13:55:00,12.95,12.96,12.94,12.95,21212.0,10.7694,10.7778,10.7611,10.7694,21212.0
2018-05-11 14:00:00,12.95,12.95,12.95,12.95,47720.0,10.7694,10.7694,10.7694,10.7694,47720.0
2018-05-11 14:05:00,12.95,12.96,12.95,12.95,53216.0,10.7694,10.7778,10.7694,10.7694,53216.0
2018-05-11 14:10:00,12.95,12.95,12.94,12.95,69784.0,10.7694,10.7694,10.7611,10.7694,69784.0
2018-05-11 14:15:00,12.95,12.95,12.94,12.95,44208.0,10.7694,10.7694,10.7611,10.7694,44208.0
2018-05-11 14:20:00,12.96,12.97,12.95,12.95,41204.0,10.7778,10.7861,10.7694,10.7694,41204.0
2018-05-11 14:25:00,12.95,12.95,12.94,12.94,35200.0,10.7694,10.7694,10.7611,10.7611,35200.0
2018-05-11 14:30:00,12.94,12.94,12.93,12.94,48372.0,10.7611,10.7611,10.7528,10.7611,48372.0
2018-05-11 14:35:00,12.93,12.95,12.93,12.94,23312.0,10.7528,10.7694,10.7528,10.7611,23312.0
2018-05-11 14:40:00,12.94,12.94,12.93,12.94,53956.0,10.7611,10.7611,10.7528,10.7611,53956.0
2018-05-11 14:45:00,12.94,12.95,12.93,12.95,31656.0,10.7611,10.7694,10.7528,10.7694,31656.0
2018-05-11 14:50:00,12.95,12.95,12.94,12.95,48816.0,10.7694,10.7694,10.7611,10.7694,48816.0
2018-05-11 14:55:00,12.96,12.96,12.94,12.96,37572.0,10.7778,10.7778,10.7611,10.7778,37572.0
2018-05-11 15:00:00,12.96,12.96,12.95,12.96,42728.0,10.7778,10.7778,10.7694,10.7778,42728.0
2018-05-11 15:05:00,12.96,12.97,12.95,12.97,38456.0,10.7778,10.7861,10.7694,10.7861,38456.0
2018-05-11 15:10:00,12.96,12.97,12.96,12.97,46120.0,10.7778,10.7861,10.7778,10.7861,46120.0
2018-05-11 15:15:00,12.97,12.97,12.96,12.97,38564.0,10.7861,10.7861,10.7778,10.7861,38564.0
2018-05-11 15:20:00,12.96,12.97,12.96,12.96,53460.0,10.7778,10.7861,10.7778,10.7778,53460.0
2018-05-11 15:25:00,12.96,12.96,12.95,12.96,28752.0,10.7778,10.7778,10.7694,10.7778,28752.0
2018-05-11 15:30:00,12.96,12.96,12.95,12.95,152716.0,10.7778,10.7778,10.7694,10.7694,152716.0
2018-05-11 15:35:00,12.95,12.96,12.95,12.95,74692.0,10.7694,10.7778,10.7694,10.7694,74692.0
2018-05-11 15:40:00,12.95,12.95,12.94,12.95,68604.0,10.7694,10.7694,10.7611,10.7694,68604.0
2018-05-11 15:45:00,12.95,12.96,12.94,12.95,117648.0,10.7694,10.7778,10.7611,10.7694,117648.0
2018-05-11 15:50:00,12.95,12.95,12.94,12.94,117504.0,10.7694,10.7694,10.7611,10.7611,117504.0
2018-05-11 15:55:00,12.94,12.95,12.93,12.95,277400.0,10.7611,10.7694,10.7528,10.7694,277400.0
2018-05-14 09:30:00,12.95,12.96,12.9,12.94,84132.0,10.7694,10.7778,10.7279,10.7611,84132.0
2018-05-14 09:35:00,12.94,12.95,12.88,12.88,28352.0,10.7611,10.7694,10.7112,10.7112,28352.0
2018-05-14 09:40:00,12.89,12.89,12.84,12.85,85328.0,10.7196,10.7196,10.678,10.6863,85328.0
2018-05-14 09:45:00,12.86,12.86,12.84,12.84,18700.0,10.6946,10.6946,10.678,10.678,18700.0
2018-05-14 09:50:00,12.85,12.87,12.85,12.86,14860.0,10.6863,10.7029,10.6863,10.6946,14860.0
2018-05-14 09:55:00,12.87,12.87,12.86,12.87,13612.0,10.7029,10.7029,10.6946,10.7029,13612.0
2018-05-14 10:00:00,12.86,12.88,12.86,12.87,26296.0,10.6946,10.7112,10.6946,10.7029,26296.0
2018-05-14 10:05:00,12.88,12.88,12.86,12.86,26092.0,10.7112,10.7112,10.6946,10.6946,26092.0
2018-05-14 10:10:00,12.86,12.87,12.85,12.86,17048.0,10.6946,10.7029,10.6863,10.6946,17048.0
2018-05-14 10:15:00,12.86,12.86,12.84,12.86,48964.0,10.6946,10.6946,10.678,10.6946,48964.0
2018-05-14 10:20:00,12.86,12.87,12.86,12.87,10932.0,10.6946,10.7029,10.6946,10.7029,10932.0
2018-05-14 10:25:00,12.87,12.88,12.85,12.86,35400.0,10.7029,10.7112,10.6863,10.6946,35400.0
2018-05-14 10:30:00,12.86,12.87,12.86,12.86,18880.0,10.6946,10.7029,10.6946,10.6946,18880.0
2018-05-14 10:35:00,12.87,12.9,12.87,12.9,278076.0,10.7029,10.7279,10.7029,10.7279,278076.0
2018-05-14 10:40:00,12.9,12.9,12.88,12.88,63668.0,10.7279,10.7279,10.7112,10.7112,63668.0
2018-05-14 10:45:00,12.88,12.88,12.87,12.87,26408.0,10.7112,10.7112,10.7029,10.7029,26408.0
2018-05-14 10:50:00,12.87,12.88,12.87,12.88,42800.0,10.7029,10.7112,10.7029,10.7112,42800.0
2018-05-14 10:55:00,12.88,12.88,12.86,12.88,40904.0,10.7112,10.7112,10.6946,10.7112,40904.0
2018-05-14 11:00:00,12.88,12.89,12.86,12.87,43620.0,10.7112,10.7196,10.6946,10.7029,43620.0
2018-05-14 11:05:00,12.87,12.89,12.87,12.88,14044.0,10.7029,10.7196,10.7029,10.7112,14044.0
2018-05-14 11:10:00,12.88,12.88,12.87,12.88,31592.0,10.7112,10.7112,10.7029,10.7112,31592.0
2018-05-14 11:15:00,12.88,12.89,12.87,12.89,22112.0,10.7112,10.7196,10.7029,10.7196,22112.0
2018-05-14 11:20:00,12.89,12.9,12.87,12.87,185796.0,10.7196,10.7279,10.7029,10.7029,185796.0
2018-05-14 11:25:00,12.87,12.87,12.86,12.86,33580.0,10.7029,10.7029,10.6946,10.6946,33580.0
2018-05-14 11:30:00,12.86,12.89,12.86,12.88,25336.0,10.6946,10.7196,10.6946,10.7112,25336.0
2018-05-14 11:35:00,12.88,12.88,12.87,12.87,33740.0,10.7112,10.7112,10.7029,10.7029,33740.0
2018-05-14 11:40:00,12.87,12.88,12.86,12.87,33276.0,10.7029,10.7112,10.6946,10.7029,33276.0
2018-05-14 11:45:00,12.87,12.87,12.86,12.87,29960.0,10.7029,10.7029,10.6946,10.7029,29960.0
2018-05-14 11:50:00,12.87,12.87,12.85,12.86,25328.0,10.7029,10.7029,10.6863,10.6946,25328.0
2018-05-14 11:55:00,12.86,12.87,12.86,12.87,12400.0,10.6946,10.7029,10.6946,10.7029,12400.0
2018-05-14 12:00:00,12.87,12.89,12.87,12.87,29532.0,10.7029,10.7196,10.7029,10.7029,29532.0
2018-05-14 12:05:00,12.87,12.89,12.86,12.89,34352.0,10.7029,10.7196,10.6946,10.7196,34352.0
2018-05-14 12:10:00,12.89,12.9,12.88,12.89,60800.0,10.7196,10.7279,10.7112,10.7196,60800.0
2018-05-14 12:15:00,12.89,12.9,12.88,12.88,43952.0,10.7196,10.7279,10.7112,10.7112,43952.0
2018-05-14 12:20:00,12.88,12.89,12.88,12.89,13720.0,10.7112,10.7196,10.7112,10.7196,13720.0
2018-05-14 12:25:00,12.89,12.9,12.88,12.88,17968.0,10.7196,10.7279,10.7112,10.7112,17968.0
2018-05-14 12:30:00,12.88,12.9,12.88,12.89,25960.0,10.7112,10.7279,10.7112,10.7196,25960.0
2018-05-14 12:35:00,12.88,12.9,12.88,12.9,17452.0,10.7112,10.7279,10.7112,10.7279,17452.0
2018-05-14 12:40:00,12.89,12.9,12.89,12.9,37952.0,10.7196,10.7279,10.7196,10.7279,37952.0
2018-05-14 12:45:00,12.9,12.92,12.9,12.91,24640.0,10.7279,10.7445,10.7279,10.7362,24640.0
2018-05-14 12:50:00,12.91,12.92,12.9,12.91,52536.0,10.7362,10.7445,10.7279,10.7362,52536.0
2018-05-14 12:55:00,12.91,12.91,12.89,12.89,35188.0,10.7362,10.7362,10.7196,10.7196,35188.0
2018-05-14 13:00:00,12.89,12.9,12.89,12.9,45252.0,10.7196,10.7279,10.7196,10.7279,45252.0
2018-05-14 13:05:00,12.9,12.92,12.9,12.9,35592.0,10.7279,10.7445,10.7279,10.7279,35592.0
2018-05-14 13:10:00,12.9,12.9,12.9,12.9,33296.0,10.7279,10.7279,10.7279,10.7279,33296.0
2018-05-14 13:15:00,12.9,12.9,12.89,12.89,43040.0,10.7279,10.7279,10.7196,10.7196,43040.0
2018-05-14 13:20:00,12.89,12.9,12.88,12.9,64488.0,10.7196,10.7279,10.7112,10.7279,64488.0
2018-05-14 13:25:00,12.9,12.91,12.9,12.91,34276.0,10.7279,10.7362,10.7279,10.7362,34276.0
2018-05-14 13:30:00,12.9,12.92,12.9,12.92,36380.0,10.7279,10.7445,10.7279,10.7445,36380.0
2018-05-14 13:35:00,12.92,12.92,12.9,12.9,38500.0,10.7445,10.7445,10.7279,10.7279,38500.0
2018-05-14 13:40:00,12.9,12.91,12.9,12.9,47204.0,10.7279,10.7362,10.7279,10.7279,47204.0
2018-05-14 13:45:00,12.91,12.92,12.9,12.9,45208.0,10.7362,10.7445,10.7279,10.7279,45208.0
2018-05-14 13:50:00,12.9,12.9,12.9,12.9,41448.0,10.7279,10.7279,10.7279,10.7279,41448.0
2018-05-14 13:55:00,12.9,12.91,12.9,12.9,38184.0,10.7279,10.7362,10.7279,10.7279,38184.0
2018-05-14 14:00:00,12.91,12.91,12.89,12.89,60928.0,10.7362,10.7362,10.7196,10.7196,60928.0
2018-05-14 14:05:00,12.89,12.9,12.87,12.88,59684.0,10.7196,10.7279,10.7029,10.7112,59684.0
2018-05-14 14:10:00,12.88,12.88,12.87,12.88,30256.0,10.7112,10.7112,10.7029,10.7112,30256.0
2018-05-14 14:15:00,12.88,12.89,12.88,12.89,29440.0,10.7112,10.7196,10.7112,10.7196,29440.0
2018-05-14 14:20:00,12.89,12.9,12.88,12.89,47832.0,10.7196,10.7279,10.7112,10.7196,47832.0
2018-05-14 14:25:00,12.88,12.9,12.88,12.9,34472.0,10.7112,10.7279,10.7112,10.7279,34472.0
2018-05-14 14:30:00,12.89,12.91,12.89,12.91,44768.0,10.7196,10.7362,10.7196,10.7362,44768.0
2018-05-14 14:35:00,12.91,12.92,12.91,12.92,33732.0,10.7362,10.7445,10.7362,10.7445,33732.0
2018-05-14 14:40:00,12.92,12.92,12.91,12.92,29036.0,10.7445,10.7445,10.7362,10.7445,29036.0
2018-05-14 14:45:00,12.92,12.92,12.91,12.91,53000.0,10.7445,10.7445,10.7362,10.7362,53000.0
2018-05-14 14:50:00,12.91,12.92,12.9,12.92,69220.0,10.7362,10.7445,10.7279,10.7445,69220.0
2018-05-14 14:55:00,12.92,12.92,12.91,12.92,34344.0,10.7445,10.7445,10.7362,10.7445,34344.0
2018-05-14 15:00:00,12.92,12.92,12.91,12.91,64756.0,10.7445,10.7445,10.7362,10.7362,64756.0
2018-05-14 15:05:00,12.91,12.92,12.9,12.92,49460.0,10.7362,10.7445,10.7279,10.7445,49460.0
2018-05-14 15:10:00,12.92,12.94,12.92,12.93,37592.0,10.7445,10.7611,10.7445,10.7528,37592.0
2018-05-14 15:15:00,12.93,12.93,12.91,12.92,60728.0,10.7528,10.7528,10.7362,10.7445,60728.0
2018-05-14 15:20:00,12.92,12.94,12.91,12.94,31608.0,10.7445,10.7611,10.7362,10.7611,31608.0
2018-05-14 15:25:00,12.93,12.95,12.93,12.95,25716.0,10.7528,10.7694,10.7528,10.7694,25716.0
2018-05-14 15:30:00,12.95,12.95,12.94,12.94,100332.0,10.7694,10.7694,10.7611,10.7611,100332.0
2018-05-14 15:35:00,12.94,12.95,12.94,12.94,56084.0,10.7611,10.7694,10.7611,10.7611,56084.0
2018-05-14 15:40:00,12.94,12.95,12.94,12.95,99228.0,10.7611,10.7694,10.7611,10.7694,99228.0
2018-05-14 15:45:00,12.94,12.95,12.92,12.92,118248.0,10.7611,10.7694,10.7445,10.7445,118248.0
2018-05-14 15:50:00,12.92,12.93,12.92,12.93,162848.0,10.7445,10.7528,10.7445,10.7528,162848.0
2018-05-14 15:55:00,12.93,12.95,12.93,12.94,317132.0,10.7528,10.7694,10.7528,10.7611,317132.0
2018-05-15 09:30:00,12.87,12.97,12.85,12.85,73544.0,10.7029,10.7861,10.6863,10.6863,73544.0
2018-05-15 09:35:00,12.84,12.87,12.82,12.82,50204.0,10.678,10.7029,10.6613,10.6613,50204.0
2018-05-15 09:40:00,12.82,12.83,12.77,12.82,82964.0,10.6613,10.6697,10.6198,10.6613,82964.0
2018-05-15 09:45:00,12.83,12.86,12.83,12.86,26720.0,10.6697,10.6946,10.6697,10.6946,26720.0
2018-05-15 09:50:00,12.86,12.87,12.83,12.83,92848.0,10.6946,10.7029,10.6697,10.6697,92848.0
2018-05-15 09:55:00,12.83,12.84,12.8,12.8,57340.0,10.6697,10.678,10.6447,10.6447,57340.0
2018-05-15 10:00:00,12.8,12.84,12.79,12.84,64992.0,10.6447,10.678,10.6364,10.678,64992.0
2018-05-15 10:05:00,12.84,12.87,12.84,12.84,56544.0,10.678,10.7029,10.678,10.678,56544.0
2018-05-15 10:10:00,12.84,12.84,12.82,12.84,21200.0,10.678,10.678,10.6613,10.678,21200.0
2018-05-15 10:15:00,12.84,12.84,12.83,12.84,21364.0,10.678,10.678,10.6697,10.678,21364.0
2018-05-15 10:20:00,12.85,12.87,12.84,12.87,32284.0,10.6863,10.7029,10.678,10.7029,32284.0
2018-05-15 10:25:00,12.87,12.87,12.84,12.85,26056.0,10.7029,10.7029,10.678,10.6863,26056.0
2018-05-15 10:30:00,12.85,12.88,12.85,12.87,48744.0,10.6863,10.7112,10.6863,10.7029,48744.0
2018-05-15 10:35:00,12.88,12.9,12.88,12.9,48044.0,10.7112,10.7279,10.7112,10.7279,48044.0
2018-05-15 10:40:00,12.9,12.9,12.87,12.88,52216.0,10.7279,10.7279,10.7029,10.7112,52216.0
2018-05-15 10:45:00,12.88,12.88,12.86,12.86,126800.0,10.7112,10.7112,10.6946,10.6946,126800.0
2018-05-15 10:50:00,12.86,12.88,12.86,12.88,31560.0,10.6946,10.7112,10.6946,10.7112,31560.0
2018-05-15 10:55:00,12.88,12.9,12.86,12.89,25276.0,10.7112,10.7279,10.6946,10.7196,25276.0
2018-05-15 11:00:00,12.89,12.9,12.88,12.88,30656.0,10.7196,10.7279,10.7112,10.7112,30656.0
2018-05-15 11:05:00,12.89,12.91,12.89,12.91,18764.0,10.7196,10.7362,10.7196,10.7362,18764.0
2018-05-15 11:10:00,12.9,12.9,12.89,12.89,35492.0,10.7279,10.7279,10.7196,10.7196,35492.0
2018-05-15 11:15:00,12.9,12.91,12.89,12.9,25108.0,10.7279,10.7362,10.7196,10.7279,25108.0
2018-05-15 11:20:00,12.89,12.9,12.88,12.9,29884.0,10.7196,10.7279,10.7112,10.7279,29884.0
2018-05-15 11:25:00,12.9,12.93,12.9,12.92,23660.0,10.7279,10.7528,10.7279,10.7445,23660.0
2018-05-15 11:30:00,12.92,12.93,12.92,12.92,32884.0,10.7445,10.7528,10.7445,10.7445,32884.0
2018-05-15 11:35:00,12.92,12.93,12.92,12.92,51536.0,10.7445,10.7528,10.7445,10.7445,51536.0
2018-05-15 11:40:00,12.92,12.92,12.9,12.92,53716.0,10.7445,10.7445,10.7279,10.7445,53716.0
2018-05-15 11:45:00,12.92,12.95,12.92,12.95,26800.0,10.7445,10.7694,10.7445,10.7694,26800.0
2018-05-15 11:50:00,12.95,12.95,12.94,12.95,15600.0,10.7694,10.7694,10.7611,10.7694,15600.0
2018-05-15 11:55:00,12.95,12.96,12.92,12.92,33168.0,10.7694,10.7778,10.7445,10.7445,33168.0
2018-05-15 12:00:00,12.92,12.93,12.9,12.92,62216.0,10.7445,10.7528,10.7279,10.7445,62216.0
2018-05-15 12:05:00,12.91,12.91,12.89,12.89,17188.0,10.7362,10.7362,10.7196,10.7196,17188.0
2018-05-15 12:10:00,12.89,12.91,12.89,12.91,32308.0,10.7196,10.7362,10.7196,10.7362,32308.0
2018-05-15 12:15:00,12.91,12.92,12.91,12.92,8400.0,10.7362,10.7445,10.7362,10.7445,8400.0
2018-05-15 12:20:00,12.92,12.93,12.91,12.91,19572.0,10.7445,10.7528,10.7362,10.7362,19572.0
2018-05-15 12:25:00,12.92,12.94,12.92,12.93,37364.0,10.7445,10.7611,10.7445,10.7528,37364.0
2018-05-15 12:30:00,12.93,12.93,12.92,12.93,30400.0,10.7528,10.7528,10.7445,10.7528,30400.0
2018-05-15 12:35:00,12.92,12.93,12.92,12.93,15456.0,10.7445,10.7528,10.7445,10.7528,15456.0
2018-05-15 12:40:00,12.93,12.96,12.93,12.96,20644.0,10.7528,10.7778,10.7528,10.7778,20644.0
2018-05-15 12:45:00,12.96,12.96,12.95,12.96,20852.0,10.7778,10.7778,10.7694,10.7778,20852.0
2018-05-15 12:50:00,12.97,12.97,12.96,12.97,15260.0,10.7861,10.7861,10.7778,10.7861,15260.0
2018-05-15 12:55:00,12.97,12.98,12.96,12.96,29192.0,10.7861,10.7944,10.7778,10.7778,29192.0
2018-05-15 13:00:00,12.96,12.97,12.96,12.96,57680.0,10.7778,10.7861,10.7778,10.7778,57680.0
2018-05-15 13:05:00,12.96,12.97,12.95,12.96,104420.0,10.7778,10.7861,10.7694,10.7778,104420.0
2018-05-15 13:10:00,12.96,12.99,12.95,12.99,39516.0,10.7778,10.8027,10.7694,10.8027,39516.0
2018-05-15 13:15:00,12.99,13.0,12.98,13.0,104868.0,10.8027,10.811,10.7944,10.811,104868.0
2018-05-15 13:20:00,13.0,13.01,12.99,13.0,78152.0,10.811,10.8193,10.8027,10.811,78152.0
2018-05-15 13:25:00,13.0,13.03,13.0,13.02,93084.0,10.811,10.836,10.811,10.8277,93084.0
2018-05-15 13:30:00,13.03,13.04,13.01,13.02,147464.0,10.836,10.8443,10.8193,10.8277,147464.0
2018-05-15 13:35:00,13.02,13.04,13.01,13.02,99552.0,10.8277,10.8443,10.8193,10.8277,99552.0
2018-05-15 13:40:00,13.01,13.04,13.0,13.02,106364.0,10.8193,10.8443,10.811,10.8277,106364.0
2018-05-15 13:45:00,13.03,13.04,13.03,13.04,82808.0,10.836,10.8443,10.836,10.8443,82808.0
2018-05-15 13:50:00,13.04,13.04,13.02,13.04,50464.0,10.8443,10.8443,10.8277,10.8443,50464.0
2018-05-15 13:55:00,13.04,13.04,13.01,13.01,60928.0,10.8443,10.8443,10.8193,10.8193,60928.0
2018-05-15 14:00:00,13.01,13.04,13.0,13.03,87116.0,10.8193,10.8443,10.811,10.836,87116.0
2018-05-15 14:05:00,13.03,13.04,13.02,13.02,66772.0,10.836,10.8443,10.8277,10.8277,66772.0
2018-05-15 14:10:00,13.02,13.06,13.02,13.06,78428.0,10.8277,10.8609,10.8277,10.8609,78428.0
2018-05-15 14:15:00,13.05,13.06,13.04,13.06,91172.0,10.8526,10.8609,10.8443,10.8609,91172.0
2018-05-15 14:20:00,13.06,13.07,13.05,13.06,121008.0,10.8609,10.8692,10.8526,10.8609,121008.0
2018-05-15 14:25:00,13.06,13.08,13.04,13.06,112356.0,10.8609,10.8776,10.8443,10.8609,112356.0
2018-05-15 14:30:00,13.06,13.1,13.06,13.1,134988.0,10.8609,10.8942,10.8609,10.8942,134988.0
2018-05-15 14:35:00,13.1,13.1,13.08,13.08,107700.0,10.8942,10.8942,10.8776,10.8776,107700.0
2018-05-15 14:40:00,13.08,13.09,13.06,13.08,104828.0,10.8776,10.8859,10.8609,10.8776,104828.0
2018-05-15 14:45:00,13.08,13.09,13.08,13.09,101424.0,10.8776,10.8859,10.8776,10.8859,101424.0
2018-05-15 14:50:00,13.09,13.1,13.08,13.1,89972.0,10.8859,10.8942,10.8776,10.8942,89972.0
2018-05-15 14:55:00,13.1,13.1,13.08,13.1,94060.0,10.8942,10.8942,10.8776,10.8942,94060.0
2018-05-15 15:00:00,13.1,13.11,13.09,13.1,139472.0,10.8942,10.9025,10.8859,10.8942,139472.0
2018-05-15 15:05:00,13.1,13.11,13.09,13.09,95536.0,10.8942,10.9025,10.8859,10.8859,95536.0
2018-05-15 15:10:00,13.09,13.1,13.08,13.09,103616.0,10.8859,10.8942,10.8776,10.8859,103616.0
2018-05-15 15:15:00,13.09,13.1,13.08,13.08,367824.0,10.8859,10.8942,10.8776,10.8776,367824.0
2018-05-15 15:20:00,13.08,13.09,13.05,13.05,114484.0,10.8776,10.8859,10.8526,10.8526,114484.0
2018-05-15 15:25:00,13.05,13.09,13.05,13.08,185308.0,10.8526,10.8859,10.8526,10.8776,185308.0
2018-05-15 15:30:00,13.08,13.08,13.06,13.08,162920.0,10.8776,10.8776,10.8609,10.8776,162920.0
2018-05-15 15:35:00,13.08,13.08,13.07,13.07,161104.0,10.8776,10.8776,10.8692,10.8692,161104.0
2018-05-15 15:40:00,13.07,13.08,13.05,13.08,196132.0,10.8692,10.8776,10.8526,10.8776,196132.0
2018-05-15 15:45:00,13.07,13.09,13.06,13.09,294384.0,10.8692,10.8859,10.8609,10.8859,294384.0
2018-05-15 15:50:00,13.09,13.13,13.09,13.11,462836.0,10.8859,10.9191,10.8859,10.9025,462836.0
2018-05-15 15:55:00,13.11,13.14,13.11,13.13,934388.0,10.9025,10.9275,10.9025,10.9191,934388.0
2018-05-16 09:30:00,13.1,13.22,13.05,13.18,116644.0,10.8942,10.994,10.8526,10.9607,116644.0
2018-05-16 09:35:00,13.18,13.2,13.18,13.18,40812.0,10.9607,10.9774,10.9607,10.9607,40812.0
2018-05-16 09:40:00,13.18,13.19,13.16,13.17,67172.0,10.9607,10.969,10.9441,10.9524,67172.0
2018-05-16 09:45:00,13.18,13.18,13.15,13.17,21508.0,10.9607,10.9607,10.9358,10.9524,21508.0
2018-05-16 09:50:00,13.17,13.17,13.13,13.15,42844.0,10.9524,10.9524,10.9191,10.9358,42844.0
2018-05-16 09:55:00,13.16,13.18,13.15,13.16,101748.0,10.9441,10.9607,10.9358,10.9441,101748.0
2018-05-16 10:00:00,13.16,13.18,13.16,13.16,89552.0,10.9441,10.9607,10.9441,10.9441,89552.0
2018-05-16 10:05:00,13.16,13.16,13.13,13.14,82724.0,10.9441,10.9441,10.9191,10.9275,82724.0
2018-05-16 10:10:00,13.14,13.16,13.13,13.14,129312.0,10.9275,10.9441,10.9191,10.9275,129312.0
2018-05-16 10:15:00,13.14,13.16,13.13,13.15,52800.0,10.9275,10.9441,10.9191,10.9358,52800.0
2018-05-16 10:20:00,13.15,13.16,13.15,13.15,123508.0,10.9358,10.9441,10.9358,10.9358,123508.0
2018-05-16 10:25:00,13.15,13.17,13.14,13.14,34180.0,10.9358,10.9524,10.9275,10.9275,34180.0
2018-05-16 10:30:00,13.14,13.17,13.14,13.16,48784.0,10.9275,10.9524,10.9275,10.9441,48784.0
2018-05-16 10:35:00,13.16,13.19,13.16,13.18,296296.0,10.9441,10.969,10.9441,10.9607,296296.0
2018-05-16 10:40:00,13.18,13.19,13.17,13.18,116080.0,10.9607,10.969,10.9524,10.9607,116080.0
2018-05-16 10:45:00,13.18,13.19,13.18,13.19,40356.0,10.9607,10.969,10.9607,10.969,40356.0
2018-05-16 10:50:00,13.19,13.21,13.19,13.21,51544.0,10.969,10.9857,10.969,10.9857,51544.0
2018-05-16 10:55:00,13.21,13.22,13.2,13.22,84672.0,10.9857,10.994,10.9774,10.994,84672.0
2018-05-16 11:00:00,13.22,13.22,13.15,13.17,87416.0,10.994,10.994,10.9358,10.9524,87416.0
2018-05-16 11:05:00,13.17,13.19,13.17,13.19,72800.0,10.9524,10.969,10.9524,10.969,72800.0
2018-05-16 11:10:00,13.2,13.2,13.15,13.15,55996.0,10.9774,10.9774,10.9358,10.9358,55996.0
2018-05-16 11:15:00,13.15,13.16,13.15,13.15,16400.0,10.9358,10.9441,10.9358,10.9358,16400.0
2018-05-16 11:20:00,13.15,13.17,13.15,13.15,49796.0,10.9358,10.9524,10.9358,10.9358,49796.0
2018-05-16 11:25:00,13.15,13.16,13.14,13.15,53164.0,10.9358,10.9441,10.9275,10.9358,53164.0
2018-05-16 11:30:00,13.15,13.16,13.15,13.15,38884.0,10.9358,10.9441,10.9358,10.9358,38884.0
2018-05-16 11:35:00,13.15,13.18,13.15,13.18,53328.0,10.9358,10.9607,10.9358,10.9607,53328.0
2018-05-16 11:40:00,13.17,13.18,13.16,13.17,23540.0,10.9524,10.9607,10.9441,10.9524,23540.0
2018-05-16 11:45:00,13.16,13.19,13.15,13.19,223192.0,10.9441,10.969,10.9358,10.969,223192.0
2018-05-16 11:50:00,13.19,13.21,13.19,13.21,162232.0,10.969,10.9857,10.969,10.9857,162232.0
2018-05-16 11:55:00,13.21,13.22,13.21,13.22,33320.0,10.9857,10.994,10.9857,10.994,33320.0
2018-05-16 12:00:00,13.23,13.25,13.23,13.25,132372.0,11.0023,11.0189,11.0023,11.0189,132372.0
2018-05-16 12:05:00,13.25,13.28,13.25,13.28,111800.0,11.0189,11.0439,11.0189,11.0439,111800.0
2018-05-16 12:10:00,13.28,13.31,13.27,13.28,104724.0,11.0439,11.0688,11.0356,11.0439,104724.0
2018-05-16 12:15:00,13.29,13.31,13.28,13.31,25792.0,11.0522,11.0688,11.0439,11.0688,25792.0
2018-05-16 12:20:00,13.31,13.32,13.3,13.32,37628.0,11.0688,11.0771,11.0605,11.0771,37628.0
2018-05-16 12:25:00,13.32,13.33,13.31,13.31,40784.0,11.0771,11.0855,11.0688,11.0688,40784.0
2018-05-16 12:30:00,13.31,13.35,13.31,13.34,55320.0,11.0688,11.1021,11.0688,11.0938,55320.0
2018-05-16 12:35:00,13.34,13.35,13.33,13.35,59816.0,11.0938,11.1021,11.0855,11.1021,59816.0
2018-05-16 12:40:00,13.35,13.36,13.35,13.35,57656.0,11.1021,11.1104,11.1021,11.1021,57656.0
2018-05-16 12:45:00,13.35,13.36,13.33,13.33,47528.0,11.1021,11.1104,11.0855,11.0855,47528.0
2018-05-16 12:50:00,13.33,13.35,13.33,13.34,60572.0,11.0855,11.1021,11.0855,11.0938,60572.0
2018-05-16 12:55:00,13.34,13.35,13.33,13.34,31560.0,11.0938,11.1021,11.0855,11.0938,31560.0
2018-05-16 13:00:00,13.33,13.34,13.32,13.33,129176.0,11.0855,11.0938,11.0771,11.0855,129176.0
2018-05-16 13:05:00,13.33,13.34,13.31,13.31,192544.0,11.0855,11.0938,11.0688,11.0688,192544.0
2018-05-16 13:10:00,13.31,13.31,13.3,13.3,22020.0,11.0688,11.0688,11.0605,11.0605,22020.0
2018-05-16 13:15:00,13.3,13.3,13.29,13.29,26144.0,11.0605,11.0605,11.0522,11.0522,26144.0
2018-05-16 13:20:00,13.29,13.3,13.28,13.29,36708.0,11.0522,11.0605,11.0439,11.0522,36708.0
2018-05-16 13:25:00,13.28,13.29,13.27,13.28,36280.0,11.0439,11.0522,11.0356,11.0439,36280.0
2018-05-16 13:30:00,13.28,13.29,13.27,13.29,25492.0,11.0439,11.0522,11.0356,11.0522,25492.0
2018-05-16 13:35:00,13.29,13.29,13.28,13.28,25344.0,11.0522,11.0522,11.0439,11.0439,25344.0
2018-05-16 13:40:00,13.28,13.29,13.27,13.27,19668.0,11.0439,11.0522,11.0356,11.0356,19668.0
2018-05-16 13:45:00,13.27,13.3,13.27,13.29,36844.0,11.0356,11.0605,11.0356,11.0522,36844.0
2018-05-16 13:50:00,13.29,13.31,13.29,13.3,19768.0,11.0522,11.0688,11.0522,11.0605,19768.0
2018-05-16 13:55:00,13.3,13.32,13.29,13.32,42184.0,11.0605,11.0771,11.0522,11.0771,42184.0
2018-05-16 14:00:00,13.32,13.33,13.31,13.32,45128.0,11.0771,11.0855,11.0688,11.0771,45128.0
2018-05-16 14:05:00,13.31,13.32,13.31,13.32,18740.0,11.0688,11.0771,11.0688,11.0771,18740.0
2018-05-16 14:10:00,13.32,13.33,13.32,13.33,36984.0,11.0771,11.0855,11.0771,11.0855,36984.0
2018-05-16 14:15:00,13.32,13.33,13.31,13.31,48376.0,11.0771,11.0855,11.0688,11.0688,48376.0
2018-05-16 14:20:00,13.31,13.31,13.3,13.3,33416.0,11.0688,11.0688,11.0605,11.0605,33416.0
2018-05-16 14:25:00,13.3,13.3,13.29,13.3,51876.0,11.0605,11.0605,11.0522,11.0605,51876.0
2018-05-16 14:30:00,13.31,13.31,13.29,13.29,54872.0,11.0688,11.0688,11.0522,11.0522,54872.0
2018-05-16 14:35:00,13.29,13.32,13.29,13.32,92320.0,11.0522,11.0771,11.0522,11.0771,92320.0
2018-05-16 14:40:00,13.31,13.32,13.31,13.31,37420.0,11.0688,11.0771,11.0688,11.0688,37420.0
2018-05-16 14:45:00,13.31,13.32,13.31,13.31,81784.0,11.0688,11.0771,11.0688,11.0688,81784.0
2018-05-16 14:50:00,13.31,13.32,13.31,13.31,96028.0,11.0688,11.0771,11.0688,11.0688,96028.0
2018-05-16 14:55:00,13.31,13.31,13.3,13.31,89124.0,11.0688,11.0688,11.0605,11.0688,89124.0
2018-05-16 15:00:00,13.31,13.31,13.29,13.29,164892.0,11.0688,11.0688,11.0522,11.0522,164892.0
2018-05-16 15:05:00,13.29,13.29,13.28,13.28,43892.0,11.0522,11.0522,11.0439,11.0439,43892.0
2018-05-16 15:10:00,13.28,13.29,13.27,13.28,109400.0,11.0439,11.0522,11.0356,11.0439,109400.0
2018-05-16 15:15:00,13.27,13.28,13.26,13.26,84928.0,11.0356,11.0439,11.0272,11.0272,84928.0
2018-05-16 15:20:00,13.26,13.26,13.26,13.26,66596.0,11.0272,11.0272,11.0272,11.0272,66596.0
2018-05-16 15:25:00,13.26,13.26,13.24,13.24,103784.0,11.0272,11.0272,11.0106,11.0106,103784.0
2018-05-16 15:30:00,13.24,13.26,13.24,13.25,152172.0,11.0106,11.0272,11.0106,11.0189,152172.0
2018-05-16 15:35:00,13.25,13.26,13.25,13.26,137148.0,11.0189,11.0272,11.0189,11.0272,137148.0
2018-05-16 15:40:00,13.26,13.27,13.26,13.26,111060.0,11.0272,11.0356,11.0272,11.0272,111060.0
2018-05-16 15:45:00,13.26,13.26,13.24,13.24,213116.0,11.0272,11.0272,11.0106,11.0106,213116.0
2018-05-16 15:50:00,13.24,13.25,13.24,13.24,194032.0,11.0106,11.0189,11.0106,11.0106,194032.0
2018-05-16 15:55:00,13.24,13.27,13.24,13.26,588260.0,11.0106,11.0356,11.0106,11.0272,588260.0
2018-05-17 09:30:00,13.22,13.3,12.94,13.28,124936.0,10.994,11.0605,10.7611,11.0439,124936.0
2018-05-17 09:35:00,13.28,13.3,13.24,13.24,54196.0,11.0439,11.0605,11.0106,11.0106,54196.0
2018-05-17 09:40:00,13.25,13.26,13.22,13.26,24424.0,11.0189,11.0272,10.994,11.0272,24424.0
2018-05-17 09:45:00,13.27,13.29,13.27,13.27,23208.0,11.0356,11.0522,11.0356,11.0356,23208.0
2018-05-17 09:50:00,13.27,13.29,13.27,13.28,21340.0,11.0356,11.0522,11.0356,11.0439,21340.0
2018-05-17 09:55:00,13.28,13.28,13.26,13.26,30612.0,11.0439,11.0439,11.0272,11.0272,30612.0
2018-05-17 10:00:00,13.26,13.29,13.26,13.27,34400.0,11.0272,11.0522,11.0272,11.0356,34400.0
2018-05-17 10:05:00,13.27,13.32,13.26,13.31,60056.0,11.0356,11.0771,11.0272,11.0688,60056.0
2018-05-17 10:10:00,13.3,13.32,13.3,13.32,19200.0,11.0605,11.0771,11.0605,11.0771,19200.0
2018-05-17 10:15:00,13.32,13.32,13.3,13.3,33196.0,11.0771,11.0771,11.0605,11.0605,33196.0
2018-05-17 10:20:00,13.3,13.33,13.3,13.33,35484.0,11.0605,11.0855,11.0605,11.0855,35484.0
2018-05-17 10:25:00,13.32,13.34,13.32,13.34,31200.0,11.0771,11.0938,11.0771,11.0938,31200.0
2018-05-17 10:30:00,13.33,13.35,13.33,13.35,51304.0,11.0855,11.1021,11.0855,11.1021,51304.0
2018-05-17 10:35:00,13.35,13.37,13.34,13.34,65272.0,11.1021,11.1187,11.0938,11.0938,65272.0
2018-05-17 10:40:00,13.34,13.34,13.32,13.34,40708.0,11.0938,11.0938,11.0771,11.0938,40708.0
2018-05-17 10:45:00,13.34,13.36,13.34,13.35,39552.0,11.0938,11.1104,11.0938,11.1021,39552.0
2018-05-17 10:50:00,13.35,13.35,13.32,13.33,87028.0,11.1021,11.1021,11.0771,11.0855,87028.0
2018-05-17 10:55:00,13.33,13.34,13.32,13.34,56972.0,11.0855,11.0938,11.0771,11.0938,56972.0
2018-05-17 11:00:00,13.34,13.34,13.3,13.31,72788.0,11.0938,11.0938,11.0605,11.0688,72788.0
2018-05-17 11:05:00,13.31,13.31,13.28,13.28,103480.0,11.0688,11.0688,11.0439,11.0439,103480.0
2018-05-17 11:10:00,13.29,13.3,13.28,13.3,62632.0,11.0522,11.0605,11.0439,11.0605,62632.0
2018-05-17 11:15:00,13.3,13.31,13.3,13.3,34584.0,11.0605,11.0688,11.0605,11.0605,34584.0
2018-05-17 11:20:00,13.3,13.31,13.3,13.31,44100.0,11.0605,11.0688,11.0605,11.0688,44100.0
2018-05-17 11:25:00,13.31,13.31,13.3,13.3,44536.0,11.0688,11.0688,11.0605,11.0605,44536.0
2018-05-17 11:30:00,13.3,13.3,13.29,13.3,37472.0,11.0605,11.0605,11.0522,11.0605,37472.0
2018-05-17 11:35:00,13.29,13.3,13.29,13.3,40192.0,11.0522,11.0605,11.0522,11.0605,40192.0
2018-05-17 11:40:00,13.3,13.31,13.3,13.3,47604.0,11.0605,11.0688,11.0605,11.0605,47604.0
2018-05-17 11:45:00,13.3,13.31,13.3,13.3,43096.0,11.0605,11.0688,11.0605,11.0605,43096.0
2018-05-17 11:50:00,13.3,13.3,13.28,13.28,51876.0,11.0605,11.0605,11.0439,11.0439,51876.0
2018-05-17 11:55:00,13.29,13.29,13.28,13.28,84692.0,11.0522,11.0522,11.0439,11.0439,84692.0
2018-05-17 12:00:00,13.28,13.29,13.28,13.29,86744.0,11.0439,11.0522,11.0439,11.0522,86744.0
2018-05-17 12:05:00,13.29,13.3,13.29,13.29,34740.0,11.0522,11.0605,11.0522,11.0522,34740.0
2018-05-17 12:10:00,13.29,13.3,13.28,13.3,75196.0,11.0522,11.0605,11.0439,11.0605,75196.0
2018-05-17 12:15:00,13.3,13.31,13.29,13.3,348496.0,11.0605,11.0688,11.0522,11.0605,348496.0
2018-05-17 12:20:00,13.3,13.3,13.29,13.29,39608.0,11.0605,11.0605,11.0522,11.0522,39608.0
2018-05-17 12:25:00,13.3,13.3,13.29,13.29,64668.0,11.0605,11.0605,11.0522,11.0522,64668.0
2018-05-17 12:30:00,13.29,13.3,13.28,13.28,86256.0,11.0522,11.0605,11.0439,11.0439,86256.0
2018-05-17 12:35:00,13.28,13.29,13.28,13.28,43884.0,11.0439,11.0522,11.0439,11.0439,43884.0
2018-05-17 12:40:00,13.28,13.28,13.25,13.25,94584.0,11.0439,11.0439,11.0189,11.0189,94584.0
2018-05-17 12:45:00,13.25,13.25,13.24,13.24,48640.0,11.0189,11.0189,11.0106,11.0106,48640.0
2018-05-17 12:50:00,13.24,13.25,13.24,13.24,69744.0,11.0106,11.0189,11.0106,11.0106,69744.0
2018-05-17 12:55:00,13.24,13.26,13.24,13.26,103004.0,11.0106,11.0272,11.0106,11.0272,103004.0
2018-05-17 13:00:00,13.26,13.26,13.25,13.25,63700.0,11.0272,11.0272,11.0189,11.0189,63700.0
2018-05-17 13:05:00,13.25,13.25,13.23,13.23,52284.0,11.0189,11.0189,11.0023,11.0023,52284.0
2018-05-17 13:10:00,13.23,13.24,13.22,13.22,110192.0,11.0023,11.0106,10.994,10.994,110192.0
2018-05-17 13:15:00,13.22,13.23,13.21,13.21,93204.0,10.994,11.0023,10.9857,10.9857,93204.0
2018-05-17 13:20:00,13.21,13.22,13.21,13.21,65832.0,10.9857,10.994,10.9857,10.9857,65832.0
2018-05-17 13:25:00,13.21,13.22,13.2,13.21,92844.0,10.9857,10.994,10.9774,10.9857,92844.0
2018-05-17 13:30:00,13.21,13.22,13.21,13.21,51768.0,10.9857,10.994,10.9857,10.9857,51768.0
2018-05-17 13:35:00,13.21,13.22,13.21,13.21,89900.0,10.9857,10.994,10.9857,10.9857,89900.0
2018-05-17 13:40:00,13.21,13.22,13.2,13.2,50380.0,10.9857,10.994,10.9774,10.9774,50380.0
2018-05-17 13:45:00,13.2,13.2,13.19,13.19,93032.0,10.9774,10.9774,10.969,10.969,93032.0
2018-05-17 13:50:00,13.19,13.19,13.18,13.18,87300.0,10.969,10.969,10.9607,10.9607,87300.0
2018-05-17 13:55:00,13.18,13.19,13.16,13.17,76240.0,10.9607,10.969,10.9441,10.9524,76240.0
2018-05-17 14:00:00,13.17,13.19,13.17,13.17,39844.0,10.9524,10.969,10.9524,10.9524,39844.0
2018-05-17 14:05:00,13.17,13.19,13.17,13.18,133608.0,10.9524,10.969,10.9524,10.9607,133608.0
2018-05-17 14:10:00,13.18,13.19,13.17,13.19,68832.0,10.9607,10.969,10.9524,10.969,68832.0
2018-05-17 14:15:00,13.19,13.19,13.18,13.19,52788.0,10.969,10.969,10.9607,10.969,52788.0
2018-05-17 14:20:00,13.19,13.2,13.19,13.2,59512.0,10.969,10.9774,10.969,10.9774,59512.0
2018-05-17 14:25:00,13.2,13.21,13.2,13.21,40748.0,10.9774,10.9857,10.9774,10.9857,40748.0
2018-05-17 14:30:00,13.21,13.22,13.21,13.22,44924.0,10.9857,10.994,10.9857,10.994,44924.0
2018-05-17 14:35:00,13.22,13.23,13.21,13.23,61612.0,10.994,11.0023,10.9857,11.0023,61612.0
2018-05-17 14:40:00,13.22,13.23,13.21,13.22,59292.0,10.994,11.0023,10.9857,10.994,59292.0
2018-05-17 14:45:00,13.22,13.23,13.22,13.22,36836.0,10.994,11.0023,10.994,10.994,36836.0
2018-05-17 14:50:00,13.23,13.23,13.22,13.22,46872.0,11.0023,11.0023,10.994,10.994,46872.0
2018-05-17 14:55:00,13.22,13.22,13.22,13.22,50880.0,10.994,10.994,10.994,10.994,50880.0
2018-05-17 15:00:00,13.22,13.23,13.22,13.22,41316.0,10.994,11.0023,10.994,10.994,41316.0
2018-05-17 15:05:00,13.22,13.23,13.22,13.22,62688.0,10.994,11.0023,10.994,10.994,62688.0
2018-05-17 15:10:00,13.22,13.22,13.21,13.21,97848.0,10.994,10.994,10.9857,10.9857,97848.0
2018-05-17 15:15:00,13.21,13.21,13.19,13.19,100128.0,10.9857,10.9857,10.969,10.969,100128.0
2018-05-17 15:20:00,13.19,13.2,13.19,13.2,94704.0,10.969,10.9774,10.969,10.9774,94704.0
2018-05-17 15:25:00,13.2,13.21,13.2,13.2,254640.0,10.9774,10.9857,10.9774,10.9774,254640.0
2018-05-17 15:30:00,13.2,13.21,13.2,13.21,123680.0,10.9774,10.9857,10.9774,10.9857,123680.0
2018-05-17 15:35:00,13.21,13.22,13.2,13.22,164120.0,10.9857,10.994,10.9774,10.994,164120.0
2018-05-17 15:40:00,13.22,13.22,13.22,13.22,171672.0,10.994,10.994,10.994,10.994,171672.0
2018-05-17 15:45:00,13.22,13.23,13.21,13.23,92788.0,10.994,11.0023,10.9857,11.0023,92788.0
2018-05-17 15:50:00,13.23,13.23,13.2,13.21,150248.0,11.0023,11.0023,10.9774,10.9857,150248.0
2018-05-17 15:55:00,13.21,13.22,13.21,13.22,416580.0,10.9857,10.994,10.9857,10.994,416580.0
2018-05-18 09:30:00,13.24,13.24,12.99,13.13,357088.0,11.0106,11.0106,10.8027,10.9191,357088.0
2018-05-18 09:35:00,13.13,13.19,13.13,13.15,38992.0,10.9191,10.969,10.9191,10.9358,38992.0
2018-05-18 09:40:00,13.17,13.19,13.16,13.19,54156.0,10.9524,10.969,10.9441,10.969,54156.0
2018-05-18 09:45:00,13.19,13.2,13.16,13.17,44224.0,10.969,10.9774,10.9441,10.9524,44224.0
2018-05-18 09:50:00,13.17,13.18,13.15,13.17,94684.0,10.9524,10.9607,10.9358,10.9524,94684.0
2018-05-18 09:55:00,13.17,13.18,13.15,13.17,63748.0,10.9524,10.9607,10.9358,10.9524,63748.0
2018-05-18 10:00:00,13.18,13.19,13.16,13.18,120836.0,10.9607,10.969,10.9441,10.9607,120836.0
2018-05-18 10:05:00,13.18,13.18,13.15,13.15,149844.0,10.9607,10.9607,10.9358,10.9358,149844.0
2018-05-18 10:10:00,13.15,13.16,13.13,13.16,94656.0,10.9358,10.9441,10.9191,10.9441,94656.0
2018-05-18 10:15:00,13.16,13.18,13.15,13.17,107424.0,10.9441,10.9607,10.9358,10.9524,107424.0
2018-05-18 10:20:00,13.17,13.2,13.17,13.19,69996.0,10.9524,10.9774,10.9524,10.969,69996.0
2018-05-18 10:25:00,13.19,13.2,13.18,13.18,48144.0,10.969,10.9774,10.9607,10.9607,48144.0
2018-05-18 10:30:00,13.18,13.18,13.13,13.13,80020.0,10.9607,10.9607,10.9191,10.9191,80020.0
2018-05-18 10:35:00,13.12,13.13,13.1,13.1,181316.0,10.9108,10.9191,10.8942,10.8942,181316.0
2018-05-18 10:40:00,13.1,13.14,13.09,13.14,88352.0,10.8942,10.9275,10.8859,10.9275,88352.0
2018-05-18 10:45:00,13.13,13.18,13.12,13.17,81432.0,10.9191,10.9607,10.9108,10.9524,81432.0
2018-05-18 10:50:00,13.17,13.18,13.16,13.17,59956.0,10.9524,10.9607,10.9441,10.9524,59956.0
2018-05-18 10:55:00,13.17,13.2,13.17,13.17,61488.0,10.9524,10.9774,10.9524,10.9524,61488.0
2018-05-18 11:00:00,13.17,13.21,13.17,13.21,133188.0,10.9524,10.9857,10.9524,10.9857,133188.0
2018-05-18 11:05:00,13.21,13.22,13.19,13.2,141044.0,10.9857,10.994,10.969,10.9774,141044.0
2018-05-18 11:10:00,13.2,13.23,13.2,13.21,47816.0,10.9774,11.0023,10.9774,10.9857,47816.0
2018-05-18 11:15:00,13.21,13.22,13.2,13.21,97200.0,10.9857,10.994,10.9774,10.9857,97200.0
2018-05-18 11:20:00,13.21,13.21,13.2,13.2,57560.0,10.9857,10.9857,10.9774,10.9774,57560.0
2018-05-18 11:25:00,13.2,13.21,13.19,13.19,34240.0,10.9774,10.9857,10.969,10.969,34240.0
2018-05-18 11:30:00,13.2,13.21,13.18,13.19,49108.0,10.9774,10.9857,10.9607,10.969,49108.0
2018-05-18 11:35:00,13.19,13.21,13.18,13.18,48000.0,10.969,10.9857,10.9607,10.9607,48000.0
2018-05-18 11:40:00,13.18,13.2,13.18,13.19,122012.0,10.9607,10.9774,10.9607,10.969,122012.0
2018-05-18 11:45:00,13.18,13.19,13.18,13.19,79188.0,10.9607,10.969,10.9607,10.969,79188.0
2018-05-18 11:50:00,13.18,13.19,13.17,13.19,26084.0,10.9607,10.969,10.9524,10.969,26084.0
2018-05-18 11:55:00,13.19,13.2,13.18,13.2,50188.0,10.969,10.9774,10.9607,10.9774,50188.0
2018-05-18 12:00:00,13.2,13.21,13.19,13.19,55364.0,10.9774,10.9857,10.969,10.969,55364.0
2018-05-18 12:05:00,13.19,13.21,13.19,13.2,62452.0,10.969,10.9857,10.969,10.9774,62452.0
2018-05-18 12:10:00,13.2,13.21,13.19,13.2,31500.0,10.9774,10.9857,10.969,10.9774,31500.0
2018-05-18 12:15:00,13.2,13.21,13.19,13.21,35156.0,10.9774,10.9857,10.969,10.9857,35156.0
2018-05-18 12:20:00,13.21,13.21,13.2,13.21,34108.0,10.9857,10.9857,10.9774,10.9857,34108.0
2018-05-18 12:25:00,13.21,13.22,13.2,13.21,29436.0,10.9857,10.994,10.9774,10.9857,29436.0
2018-05-18 12:30:00,13.21,13.22,13.21,13.21,26440.0,10.9857,10.994,10.9857,10.9857,26440.0
2018-05-18 12:35:00,13.21,13.23,13.2,13.23,23328.0,10.9857,11.0023,10.9774,11.0023,23328.0
2018-05-18 12:40:00,13.23,13.24,13.22,13.24,42168.0,11.0023,11.0106,10.994,11.0106,42168.0
2018-05-18 12:45:00,13.24,13.25,13.24,13.24,41600.0,11.0106,11.0189,11.0106,11.0106,41600.0
2018-05-18 12:50:00,13.24,13.25,13.23,13.23,44392.0,11.0106,11.0189,11.0023,11.0023,44392.0
2018-05-18 12:55:00,13.23,13.24,13.23,13.24,35060.0,11.0023,11.0106,11.0023,11.0106,35060.0
2018-05-18 13:00:00,13.24,13.26,13.24,13.25,57344.0,11.0106,11.0272,11.0106,11.0189,57344.0
2018-05-18 13:05:00,13.25,13.27,13.25,13.26,36316.0,11.0189,11.0356,11.0189,11.0272,36316.0
2018-05-18 13:10:00,13.26,13.27,13.25,13.25,41760.0,11.0272,11.0356,11.0189,11.0189,41760.0
2018-05-18 13:15:00,13.25,13.27,13.25,13.26,106392.0,11.0189,11.0356,11.0189,11.0272,106392.0
2018-05-18 13:20:00,13.26,13.28,13.26,13.28,28808.0,11.0272,11.0439,11.0272,11.0439,28808.0
2018-05-18 13:25:00,13.28,13.28,13.26,13.27,77940.0,11.0439,11.0439,11.0272,11.0356,77940.0
2018-05-18 13:30:00,13.27,13.27,13.25,13.26,55032.0,11.0356,11.0356,11.0189,11.0272,55032.0
2018-05-18 13:35:00,13.25,13.26,13.25,13.26,63144.0,11.0189,11.0272,11.0189,11.0272,63144.0
2018-05-18 13:40:00,13.26,13.27,13.25,13.26,55404.0,11.0272,11.0356,11.0189,11.0272,55404.0
2018-05-18 13:45:00,13.26,13.28,13.26,13.27,27792.0,11.0272,11.0439,11.0272,11.0356,27792.0
2018-05-18 13:50:00,13.27,13.27,13.26,13.26,46056.0,11.0356,11.0356,11.0272,11.0272,46056.0
2018-05-18 13:55:00,13.26,13.28,13.26,13.27,60452.0,11.0272,11.0439,11.0272,11.0356,60452.0
2018-05-18 14:00:00,13.28,13.28,13.26,13.26,312488.0,11.0439,11.0439,11.0272,11.0272,312488.0
2018-05-18 14:05:00,13.26,13.26,13.25,13.26,199036.0,11.0272,11.0272,11.0189,11.0272,199036.0
2018-05-18 14:10:00,13.26,13.28,13.26,13.26,134412.0,11.0272,11.0439,11.0272,11.0272,134412.0
2018-05-18 14:15:00,13.26,13.26,13.24,13.25,43212.0,11.0272,11.0272,11.0106,11.0189,43212.0
2018-05-18 14:20:00,13.25,13.25,13.23,13.23,95924.0,11.0189,11.0189,11.0023,11.0023,95924.0
2018-05-18 14:25:00,13.23,13.23,13.22,13.22,37616.0,11.0023,11.0023,10.994,10.994,37616.0
2018-05-18 14:30:00,13.22,13.23,13.22,13.22,48204.0,10.994,11.0023,10.994,10.994,48204.0
2018-05-18 14:35:00,13.22,13.22,13.22,13.22,49256.0,10.994,10.994,10.994,10.994,49256.0
2018-05-18 14:40:00,13.22,13.22,13.21,13.21,63872.0,10.994,10.994,10.9857,10.9857,63872.0
2018-05-18 14:45:00,13.21,13.21,13.2,13.2,77620.0,10.9857,10.9857,10.9774,10.9774,77620.0
2018-05-18 14:50:00,13.2,13.21,13.19,13.21,68800.0,10.9774,10.9857,10.969,10.9857,68800.0
2018-05-18 14:55:00,13.21,13.21,13.2,13.21,66340.0,10.9857,10.9857,10.9774,10.9857,66340.0
2018-05-18 15:00:00,13.21,13.21,13.19,13.19,166024.0,10.9857,10.9857,10.969,10.969,166024.0
2018-05-18 15:05:00,13.19,13.19,13.19,13.19,142300.0,10.969,10.969,10.969,10.969,142300.0
2018-05-18 15:10:00,13.19,13.19,13.18,13.19,44004.0,10.969,10.969,10.9607,10.969,44004.0
2018-05-18 15:15:00,13.19,13.19,13.18,13.19,53160.0,10.969,10.969,10.9607,10.969,53160.0
2018-05-18 15:20:00,13.19,13.19,13.19,13.19,104800.0,10.969,10.969,10.969,10.969,104800.0
2018-05-18 15:25:00,13.19,13.19,13.18,13.19,50244.0,10.969,10.969,10.9607,10.969,50244.0
2018-05-18 15:30:00,13.19,13.19,13.18,13.18,129388.0,10.969,10.969,10.9607,10.9607,129388.0
2018-05-18 15:35:00,13.18,13.19,13.18,13.19,152284.0,10.9607,10.969,10.9607,10.969,152284.0
2018-05-18 15:40:00,13.19,13.19,13.18,13.18,122244.0,10.969,10.969,10.9607,10.9607,122244.0
2018-05-18 15:45:00,13.18,13.19,13.18,13.19,230352.0,10.9607,10.969,10.9607,10.969,230352.0
2018-05-18 15:50:00,13.18,13.2,13.18,13.19,341916.0,10.9607,10.9774,10.9607,10.969,341916.0
2018-05-18 15:55:00,13.19,13.21,13.19,13.19,475360.0,10.969,10.9857,10.969,10.969,475360.0
2018-05-21 09:30:00,13.24,13.3,13.2,13.26,292216.0,11.0106,11.0605,10.9774,11.0272,292216.0
2018-05-21 09:35:00,13.25,13.29,13.25,13.26,64976.0,11.0189,11.0522,11.0189,11.0272,64976.0
2018-05-21 09:40:00,13.26,13.27,13.24,13.24,138532.0,11.0272,11.0356,11.0106,11.0106,138532.0
2018-05-21 09:45:00,13.25,13.31,13.24,13.29,291108.0,11.0189,11.0688,11.0106,11.0522,291108.0
2018-05-21 09:50:00,13.29,13.33,13.29,13.33,76724.0,11.0522,11.0855,11.0522,11.0855,76724.0
2018-05-21 09:55:00,13.33,13.33,13.3,13.31,113076.0,11.0855,11.0855,11.0605,11.0688,113076.0
2018-05-21 10:00:00,13.31,13.33,13.3,13.33,64072.0,11.0688,11.0855,11.0605,11.0855,64072.0
2018-05-21 10:05:00,13.34,13.39,13.34,13.38,146088.0,11.0938,11.1354,11.0938,11.127,146088.0
2018-05-21 10:10:00,13.38,13.41,13.38,13.4,67448.0,11.127,11.152,11.127,11.1437,67448.0
2018-05-21 10:15:00,13.41,13.43,13.4,13.42,62272.0,11.152,11.1686,11.1437,11.1603,62272.0
2018-05-21 10:20:00,13.42,13.44,13.41,13.41,133616.0,11.1603,11.1769,11.152,11.152,133616.0
2018-05-21 10:25:00,13.41,13.42,13.4,13.4,151856.0,11.152,11.1603,11.1437,11.1437,151856.0
2018-05-21 10:30:00,13.4,13.45,13.4,13.44,150992.0,11.1437,11.1853,11.1437,11.1769,150992.0
2018-05-21 10:35:00,13.44,13.47,13.43,13.45,85776.0,11.1769,11.2019,11.1686,11.1853,85776.0
2018-05-21 10:40:00,13.45,13.46,13.44,13.44,90300.0,11.1853,11.1936,11.1769,11.1769,90300.0
2018-05-21 10:45:00,13.44,13.46,13.42,13.42,153124.0,11.1769,11.1936,11.1603,11.1603,153124.0
2018-05-21 10:50:00,13.42,13.43,13.42,13.43,50080.0,11.1603,11.1686,11.1603,11.1686,50080.0
2018-05-21 10:55:00,13.43,13.44,13.43,13.43,55864.0,11.1686,11.1769,11.1686,11.1686,55864.0
2018-05-21 11:00:00,13.43,13.44,13.42,13.44,49432.0,11.1686,11.1769,11.1603,11.1769,49432.0
2018-05-21 11:05:00,13.44,13.44,13.43,13.43,31928.0,11.1769,11.1769,11.1686,11.1686,31928.0
2018-05-21 11:10:00,13.43,13.46,13.43,13.43,57936.0,11.1686,11.1936,11.1686,11.1686,57936.0
2018-05-21 11:15:00,13.43,13.44,13.42,13.42,31220.0,11.1686,11.1769,11.1603,11.1603,31220.0
2018-05-21 11:20:00,13.43,13.44,13.43,13.43,43440.0,11.1686,11.1769,11.1686,11.1686,43440.0
2018-05-21 11:25:00,13.43,13.43,13.39,13.4,36036.0,11.1686,11.1686,11.1354,11.1437,36036.0
2018-05-21 11:30:00,13.4,13.42,13.4,13.4,35448.0,11.1437,11.1603,11.1437,11.1437,35448.0
2018-05-21 11:35:00,13.4,13.41,13.39,13.39,52152.0,11.1437,11.152,11.1354,11.1354,52152.0
2018-05-21 11:40:00,13.39,13.4,13.38,13.38,240400.0,11.1354,11.1437,11.127,11.127,240400.0
2018-05-21 11:45:00,13.38,13.39,13.37,13.39,40396.0,11.127,11.1354,11.1187,11.1354,40396.0
2018-05-21 11:50:00,13.38,13.4,13.38,13.4,161000.0,11.127,11.1437,11.127,11.1437,161000.0
2018-05-21 11:55:00,13.4,13.41,13.4,13.4,47412.0,11.1437,11.152,11.1437,11.1437,47412.0
2018-05-21 12:00:00,13.4,13.42,13.4,13.42,44160.0,11.1437,11.1603,11.1437,11.1603,44160.0
2018-05-21 12:05:00,13.42,13.42,13.4,13.4,40896.0,11.1603,11.1603,11.1437,11.1437,40896.0
2018-05-21 12:10:00,13.41,13.44,13.4,13.44,29636.0,11.152,11.1769,11.1437,11.1769,29636.0
2018-05-21 12:15:00,13.44,13.44,13.43,13.43,35008.0,11.1769,11.1769,11.1686,11.1686,35008.0
2018-05-21 12:20:00,13.43,13.44,13.43,13.44,28352.0,11.1686,11.1769,11.1686,11.1769,28352.0
2018-05-21 12:25:00,13.45,13.45,13.43,13.43,33700.0,11.1853,11.1853,11.1686,11.1686,33700.0
2018-05-21 12:30:00,13.43,13.43,13.43,13.43,33212.0,11.1686,11.1686,11.1686,11.1686,33212.0
2018-05-21 12:35:00,13.44,13.44,13.42,13.42,87876.0,11.1769,11.1769,11.1603,11.1603,87876.0
2018-05-21 12:40:00,13.42,13.43,13.41,13.43,34684.0,11.1603,11.1686,11.152,11.1686,34684.0
2018-05-21 12:45:00,13.43,13.43,13.42,13.42,55412.0,11.1686,11.1686,11.1603,11.1603,55412.0
2018-05-21 12:50:00,13.43,13.44,13.42,13.42,34796.0,11.1686,11.1769,11.1603,11.1603,34796.0
2018-05-21 12:55:00,13.42,13.44,13.42,13.42,56024.0,11.1603,11.1769,11.1603,11.1603,56024.0
2018-05-21 13:00:00,13.42,13.43,13.42,13.43,30948.0,11.1603,11.1686,11.1603,11.1686,30948.0
2018-05-21 13:05:00,13.43,13.44,13.43,13.44,59700.0,11.1686,11.1769,11.1686,11.1769,59700.0
2018-05-21 13:10:00,13.44,13.44,13.42,13.43,73172.0,11.1769,11.1769,11.1603,11.1686,73172.0
2018-05-21 13:15:00,13.43,13.45,13.42,13.45,87124.0,11.1686,11.1853,11.1603,11.1853,87124.0
2018-05-21 13:20:00,13.45,13.46,13.44,13.44,62012.0,11.1853,11.1936,11.1769,11.1769,62012.0
2018-05-21 13:25:00,13.44,13.44,13.43,13.44,28924.0,11.1769,11.1769,11.1686,11.1769,28924.0
2018-05-21 13:30:00,13.44,13.44,13.43,13.43,37904.0,11.1769,11.1769,11.1686,11.1686,37904.0
2018-05-21 13:35:00,13.44,13.44,13.44,13.44,14116.0,11.1769,11.1769,11.1769,11.1769,14116.0
2018-05-21 13:40:00,13.44,13.46,13.43,13.46,49680.0,11.1769,11.1936,11.1686,11.1936,49680.0
2018-05-21 13:45:00,13.46,13.47,13.46,13.46,36400.0,11.1936,11.2019,11.1936,11.1936,36400.0
2018-05-21 13:50:00,13.46,13.47,13.45,13.47,108216.0,11.1936,11.2019,11.1853,11.2019,108216.0
2018-05-21 13:55:00,13.47,13.49,13.47,13.47,37560.0,11.2019,11.2185,11.2019,11.2019,37560.0
2018-05-21 14:00:00,13.48,13.49,13.47,13.49,32516.0,11.2102,11.2185,11.2019,11.2185,32516.0
2018-05-21 14:05:00,13.48,13.49,13.48,13.49,34600.0,11.2102,11.2185,11.2102,11.2185,34600.0
2018-05-21 14:10:00,13.49,13.49,13.48,13.49,40772.0,11.2185,11.2185,11.2102,11.2185,40772.0
2018-05-21 14:15:00,13.48,13.49,13.48,13.48,28068.0,11.2102,11.2185,11.2102,11.2102,28068.0
2018-05-21 14:20:00,13.48,13.49,13.48,13.48,47380.0,11.2102,11.2185,11.2102,11.2102,47380.0
2018-05-21 14:25:00,13.48,13.49,13.47,13.48,43272.0,11.2102,11.2185,11.2019,11.2102,43272.0
2018-05-21 14:30:00,13.48,13.48,13.46,13.46,58584.0,11.2102,11.2102,11.1936,11.1936,58584.0
2018-05-21 14:35:00,13.46,13.47,13.45,13.45,66040.0,11.1936,11.2019,11.1853,11.1853,66040.0
2018-05-21 14:40:00,13.45,13.46,13.45,13.46,34780.0,11.1853,11.1936,11.1853,11.1936,34780.0
2018-05-21 14:45:00,13.46,13.47,13.46,13.46,35676.0,11.1936,11.2019,11.1936,11.1936,35676.0
2018-05-21 14:50:00,13.46,13.47,13.46,13.47,35852.0,11.1936,11.2019,11.1936,11.2019,35852.0
2018-05-21 14:55:00,13.47,13.48,13.47,13.47,40992.0,11.2019,11.2102,11.2019,11.2019,40992.0
2018-05-21 15:00:00,13.47,13.47,13.46,13.46,82612.0,11.2019,11.2019,11.1936,11.1936,82612.0
2018-05-21 15:05:00,13.46,13.46,13.45,13.45,54688.0,11.1936,11.1936,11.1853,11.1853,54688.0
2018-05-21 15:10:00,13.45,13.46,13.44,13.46,69004.0,11.1853,11.1936,11.1769,11.1936,69004.0
2018-05-21 15:15:00,13.46,13.46,13.45,13.45,63708.0,11.1936,11.1936,11.1853,11.1853,63708.0
2018-05-21 15:20:00,13.45,13.46,13.45,13.46,48948.0,11.1853,11.1936,11.1853,11.1936,48948.0
2018-05-21 15:25:00,13.46,13.46,13.43,13.44,91680.0,11.1936,11.1936,11.1686,11.1769,91680.0
2018-05-21 15:30:00,13.44,13.44,13.42,13.42,114128.0,11.1769,11.1769,11.1603,11.1603,114128.0
2018-05-21 15:35:00,13.42,13.43,13.41,13.42,164280.0,11.1603,11.1686,11.152,11.1603,164280.0
2018-05-21 15:40:00,13.42,13.42,13.4,13.4,151356.0,11.1603,11.1603,11.1437,11.1437,151356.0
2018-05-21 15:45:00,13.41,13.42,13.4,13.42,157788.0,11.152,11.1603,11.1437,11.1603,157788.0
2018-05-21 15:50:00,13.42,13.44,13.42,13.44,178136.0,11.1603,11.1769,11.1603,11.1769,178136.0
2018-05-21 15:55:00,13.44,13.45,13.44,13.45,400188.0,11.1769,11.1853,11.1769,11.1853,400188.0
2018-05-22 09:30:00,13.46,13.49,13.41,13.46,87752.0,11.1936,11.2185,11.152,11.1936,87752.0
2018-05-22 09:35:00,13.46,13.48,13.42,13.42,84584.0,11.1936,11.2102,11.1603,11.1603,84584.0
2018-05-22 09:40:00,13.42,13.42,13.34,13.34,106472.0,11.1603,11.1603,11.0938,11.0938,106472.0
2018-05-22 09:45:00,13.34,13.36,13.33,13.35,138720.0,11.0938,11.1104,11.0855,11.1021,138720.0
2018-05-22 09:50:00,13.35,13.38,13.35,13.35,79596.0,11.1021,11.127,11.1021,11.1021,79596.0
2018-05-22 09:55:00,13.35,13.38,13.35,13.38,100924.0,11.1021,11.127,11.1021,11.127,100924.0
2018-05-22 10:00:00,13.38,13.38,13.37,13.37,94928.0,11.127,11.127,11.1187,11.1187,94928.0
2018-05-22 10:05:00,13.37,13.42,13.37,13.4,46180.0,11.1187,11.1603,11.1187,11.1437,46180.0
2018-05-22 10:10:00,13.4,13.43,13.37,13.37,32800.0,11.1437,11.1686,11.1187,11.1187,32800.0
2018-05-22 10:15:00,13.37,13.37,13.34,13.34,244972.0,11.1187,11.1187,11.0938,11.0938,244972.0
2018-05-22 10:20:00,13.35,13.36,13.35,13.35,88844.0,11.1021,11.1104,11.1021,11.1021,88844.0
2018-05-22 10:25:00,13.35,13.36,13.33,13.35,73620.0,11.1021,11.1104,11.0855,11.1021,73620.0
2018-05-22 10:30:00,13.35,13.36,13.34,13.36,75444.0,11.1021,11.1104,11.0938,11.1104,75444.0
2018-05-22 10:35:00,13.36,13.38,13.34,13.38,89184.0,11.1104,11.127,11.0938,11.127,89184.0
2018-05-22 10:40:00,13.38,13.4,13.37,13.39,194980.0,11.127,11.1437,11.1187,11.1354,194980.0
2018-05-22 10:45:00,13.39,13.39,13.36,13.37,92116.0,11.1354,11.1354,11.1104,11.1187,92116.0
2018-05-22 10:50:00,13.37,13.39,13.37,13.37,52412.0,11.1187,11.1354,11.1187,11.1187,52412.0
2018-05-22 10:55:00,13.37,13.37,13.34,13.34,58752.0,11.1187,11.1187,11.0938,11.0938,58752.0
2018-05-22 11:00:00,13.34,13.35,13.33,13.34,57476.0,11.0938,11.1021,11.0855,11.0938,57476.0
2018-05-22 11:05:00,13.34,13.35,13.34,13.35,66612.0,11.0938,11.1021,11.0938,11.1021,66612.0
2018-05-22 11:10:00,13.34,13.34,13.33,13.34,36300.0,11.0938,11.0938,11.0855,11.0938,36300.0
2018-05-22 11:15:00,13.34,13.34,13.34,13.34,29180.0,11.0938,11.0938,11.0938,11.0938,29180.0
2018-05-22 11:20:00,13.34,13.35,13.34,13.35,37648.0,11.0938,11.1021,11.0938,11.1021,37648.0
2018-05-22 11:25:00,13.35,13.36,13.34,13.34,55632.0,11.1021,11.1104,11.0938,11.0938,55632.0
2018-05-22 11:30:00,13.34,13.35,13.34,13.34,17500.0,11.0938,11.1021,11.0938,11.0938,17500.0
2018-05-22 11:35:00,13.34,13.34,13.33,13.33,53836.0,11.0938,11.0938,11.0855,11.0855,53836.0
2018-05-22 11:40:00,13.33,13.33,13.31,13.31,50476.0,11.0855,11.0855,11.0688,11.0688,50476.0
2018-05-22 11:45:00,13.31,13.31,13.28,13.28,78196.0,11.0688,11.0688,11.0439,11.0439,78196.0
2018-05-22 11:50:00,13.28,13.29,13.28,13.29,68356.0,11.0439,11.0522,11.0439,11.0522,68356.0
2018-05-22 11:55:00,13.29,13.3,13.28,13.29,55524.0,11.0522,11.0605,11.0439,11.0522,55524.0
2018-05-22 12:00:00,13.29,13.29,13.29,13.29,44512.0,11.0522,11.0522,11.0522,11.0522,44512.0
2018-05-22 12:05:00,13.29,13.29,13.29,13.29,43692.0,11.0522,11.0522,11.0522,11.0522,43692.0
2018-05-22 12:10:00,13.29,13.29,13.28,13.29,44808.0,11.0522,11.0522,11.0439,11.0522,44808.0
2018-05-22 12:15:00,13.29,13.34,13.29,13.33,61116.0,11.0522,11.0938,11.0522,11.0855,61116.0
2018-05-22 12:20:00,13.33,13.34,13.32,13.33,46472.0,11.0855,11.0938,11.0771,11.0855,46472.0
2018-05-22 12:25:00,13.33,13.33,13.3,13.31,50376.0,11.0855,11.0855,11.0605,11.0688,50376.0
2018-05-22 12:30:00,13.31,13.32,13.3,13.3,50548.0,11.0688,11.0771,11.0605,11.0605,50548.0
2018-05-22 12:35:00,13.3,13.32,13.3,13.31,31588.0,11.0605,11.0771,11.0605,11.0688,31588.0
2018-05-22 12:40:00,13.31,13.32,13.31,13.31,27764.0,11.0688,11.0771,11.0688,11.0688,27764.0
2018-05-22 12:45:00,13.31,13.32,13.31,13.32,30268.0,11.0688,11.0771,11.0688,11.0771,30268.0
2018-05-22 12:50:00,13.32,13.33,13.31,13.33,32208.0,11.0771,11.0855,11.0688,11.0855,32208.0
2018-05-22 12:55:00,13.33,13.33,13.31,13.32,34016.0,11.0855,11.0855,11.0688,11.0771,34016.0
2018-05-22 13:00:00,13.32,13.32,13.31,13.31,33336.0,11.0771,11.0771,11.0688,11.0688,33336.0
2018-05-22 13:05:00,13.31,13.32,13.31,13.31,85732.0,11.0688,11.0771,11.0688,11.0688,85732.0
2018-05-22 13:10:00,13.31,13.32,13.31,13.31,86352.0,11.0688,11.0771,11.0688,11.0688,86352.0
2018-05-22 13:15:00,13.31,13.31,13.3,13.31,41272.0,11.0688,11.0688,11.0605,11.0688,41272.0
2018-05-22 13:20:00,13.31,13.31,13.3,13.3,51536.0,11.0688,11.0688,11.0605,11.0605,51536.0
2018-05-22 13:25:00,13.3,13.3,13.29,13.29,54984.0,11.0605,11.0605,11.0522,11.0522,54984.0
2018-05-22 13:30:00,13.29,13.29,13.28,13.28,38160.0,11.0522,11.0522,11.0439,11.0439,38160.0
2018-05-22 13:35:00,13.28,13.28,13.27,13.27,38800.0,11.0439,11.0439,11.0356,11.0356,38800.0
2018-05-22 13:40:00,13.27,13.27,13.26,13.26,38416.0,11.0356,11.0356,11.0272,11.0272,38416.0
2018-05-22 13:45:00,13.26,13.27,13.25,13.26,57072.0,11.0272,11.0356,11.0189,11.0272,57072.0
2018-05-22 13:50:00,13.26,13.26,13.24,13.25,50408.0,11.0272,11.0272,11.0106,11.0189,50408.0
2018-05-22 13:55:00,13.25,13.25,13.24,13.24,46564.0,11.0189,11.0189,11.0106,11.0106,46564.0
2018-05-22 14:00:00,13.24,13.26,13.24,13.26,63656.0,11.0106,11.0272,11.0106,11.0272,63656.0
2018-05-22 14:05:00,13.26,13.28,13.26,13.27,48520.0,11.0272,11.0439,11.0272,11.0356,48520.0
2018-05-22 14:10:00,13.27,13.29,13.27,13.29,37788.0,11.0356,11.0522,11.0356,11.0522,37788.0
2018-05-22 14:15:00,13.29,13.29,13.28,13.28,70828.0,11.0522,11.0522,11.0439,11.0439,70828.0
2018-05-22 14:20:00,13.28,13.29,13.27,13.29,50008.0,11.0439,11.0522,11.0356,11.0522,50008.0
2018-05-22 14:25:00,13.29,13.31,13.29,13.3,59300.0,11.0522,11.0688,11.0522,11.0605,59300.0
2018-05-22 14:30:00,13.3,13.31,13.29,13.31,36016.0,11.0605,11.0688,11.0522,11.0688,36016.0
2018-05-22 14:35:00,13.31,13.32,13.3,13.31,65072.0,11.0688,11.0771,11.0605,11.0688,65072.0
2018-05-22 14:40:00,13.31,13.31,13.3,13.31,26780.0,11.0688,11.0688,11.0605,11.0688,26780.0
2018-05-22 14:45:00,13.31,13.32,13.31,13.31,99996.0,11.0688,11.0771,11.0688,11.0688,99996.0
2018-05-22 14:50:00,13.31,13.31,13.28,13.29,136212.0,11.0688,11.0688,11.0439,11.0522,136212.0
2018-05-22 14:55:00,13.29,13.29,13.26,13.27,79812.0,11.0522,11.0522,11.0272,11.0356,79812.0
2018-05-22 15:00:00,13.27,13.29,13.27,13.28,76472.0,11.0356,11.0522,11.0356,11.0439,76472.0
2018-05-22 15:05:00,13.28,13.29,13.27,13.28,69744.0,11.0439,11.0522,11.0356,11.0439,69744.0
2018-05-22 15:10:00,13.27,13.28,13.24,13.24,81836.0,11.0356,11.0439,11.0106,11.0106,81836.0
2018-05-22 15:15:00,13.24,13.25,13.23,13.24,85144.0,11.0106,11.0189,11.0023,11.0106,85144.0
2018-05-22 15:20:00,13.24,13.24,13.22,13.23,102436.0,11.0106,11.0106,10.994,11.0023,102436.0
2018-05-22 15:25:00,13.23,13.23,13.21,13.21,147700.0,11.0023,11.0023,10.9857,10.9857,147700.0
2018-05-22 15:30:00,13.21,13.21,13.19,13.21,133708.0,10.9857,10.9857,10.969,10.9857,133708.0
2018-05-22 15:35:00,13.21,13.21,13.18,13.19,84920.0,10.9857,10.9857,10.9607,10.969,84920.0
2018-05-22 15:40:00,13.19,13.19,13.18,13.18,98232.0,10.969,10.969,10.9607,10.9607,98232.0
2018-05-22 15:45:00,13.18,13.19,13.17,13.18,182160.0,10.9607,10.969,10.9524,10.9607,182160.0
2018-05-22 15:50:00,13.18,13.18,13.15,13.16,225424.0,10.9607,10.9607,10.9358,10.9441,225424.0
2018-05-22 15:55:00,13.16,13.18,13.16,13.18,418972.0,10.9441,10.9607,10.9441,10.9607,418972.0
2018-05-23 09:30:00,13.08,13.1,13.03,13.05,150832.0,10.8776,10.8942,10.836,10.8526,150832.0
2018-05-23 09:35:00,13.03,13.08,13.01,13.05,47896.0,10.836,10.8776,10.8193,10.8526,47896.0
2018-05-23 09:40:00,13.06,13.08,12.99,13.0,65224.0,10.8609,10.8776,10.8027,10.811,65224.0
2018-05-23 09:45:00,12.99,13.01,12.96,12.96,60992.0,10.8027,10.8193,10.7778,10.7778,60992.0
2018-05-23 09:50:00,12.96,13.03,12.96,13.03,70364.0,10.7778,10.836,10.7778,10.836,70364.0
2018-05-23 09:55:00,13.02,13.03,13.02,13.03,50768.0,10.8277,10.836,10.8277,10.836,50768.0
2018-05-23 10:00:00,13.03,13.06,13.03,13.04,49084.0,10.836,10.8609,10.836,10.8443,49084.0
2018-05-23 10:05:00,13.04,13.06,13.03,13.03,39564.0,10.8443,10.8609,10.836,10.836,39564.0
2018-05-23 10:10:00,13.03,13.07,13.02,13.06,43796.0,10.836,10.8692,10.8277,10.8609,43796.0
2018-05-23 10:15:00,13.06,13.1,13.06,13.09,47224.0,10.8609,10.8942,10.8609,10.8859,47224.0
2018-05-23 10:20:00,13.09,13.1,13.08,13.09,59816.0,10.8859,10.8942,10.8776,10.8859,59816.0
2018-05-23 10:25:00,13.1,13.12,13.1,13.11,42040.0,10.8942,10.9108,10.8942,10.9025,42040.0
2018-05-23 10:30:00,13.11,13.11,13.08,13.08,107784.0,10.9025,10.9025,10.8776,10.8776,107784.0
2018-05-23 10:35:00,13.08,13.1,13.08,13.1,70640.0,10.8776,10.8942,10.8776,10.8942,70640.0
2018-05-23 10:40:00,13.1,13.1,13.06,13.07,85076.0,10.8942,10.8942,10.8609,10.8692,85076.0
2018-05-23 10:45:00,13.07,13.07,13.03,13.05,47476.0,10.8692,10.8692,10.836,10.8526,47476.0
2018-05-23 10:50:00,13.05,13.06,13.04,13.05,28000.0,10.8526,10.8609,10.8443,10.8526,28000.0
2018-05-23 10:55:00,13.04,13.06,13.04,13.05,18432.0,10.8443,10.8609,10.8443,10.8526,18432.0
2018-05-23 11:00:00,13.05,13.08,13.05,13.07,43624.0,10.8526,10.8776,10.8526,10.8692,43624.0
2018-05-23 11:05:00,13.07,13.09,13.06,13.07,37232.0,10.8692,10.8859,10.8609,10.8692,37232.0
2018-05-23 11:10:00,13.07,13.08,13.06,13.06,26208.0,10.8692,10.8776,10.8609,10.8609,26208.0
2018-05-23 11:15:00,13.06,13.09,13.06,13.09,25400.0,10.8609,10.8859,10.8609,10.8859,25400.0
2018-05-23 11:20:00,13.09,13.1,13.08,13.1,23708.0,10.8859,10.8942,10.8776,10.8942,23708.0
2018-05-23 11:25:00,13.1,13.1,13.08,13.09,22148.0,10.8942,10.8942,10.8776,10.8859,22148.0
2018-05-23 11:30:00,13.09,13.1,13.08,13.09,10400.0,10.8859,10.8942,10.8776,10.8859,10400.0
2018-05-23 11:35:00,13.09,13.09,13.08,13.08,16160.0,10.8859,10.8859,10.8776,10.8776,16160.0
2018-05-23 11:40:00,13.08,13.09,13.07,13.08,20200.0,10.8776,10.8859,10.8692,10.8776,20200.0
2018-05-23 11:45:00,13.09,13.1,13.08,13.08,48940.0,10.8859,10.8942,10.8776,10.8776,48940.0
2018-05-23 11:50:00,13.08,13.11,13.08,13.1,34412.0,10.8776,10.9025,10.8776,10.8942,34412.0
2018-05-23 11:55:00,13.1,13.1,13.07,13.07,30800.0,10.8942,10.8942,10.8692,10.8692,30800.0
2018-05-23 12:00:00,13.06,13.08,13.06,13.07,40536.0,10.8609,10.8776,10.8609,10.8692,40536.0
2018-05-23 12:05:00,13.08,13.08,13.06,13.07,17120.0,10.8776,10.8776,10.8609,10.8692,17120.0
2018-05-23 12:10:00,13.07,13.08,13.06,13.06,49132.0,10.8692,10.8776,10.8609,10.8609,49132.0
2018-05-23 12:15:00,13.07,13.07,13.06,13.06,82464.0,10.8692,10.8692,10.8609,10.8609,82464.0
2018-05-23 12:20:00,13.06,13.06,13.05,13.05,110772.0,10.8609,10.8609,10.8526,10.8526,110772.0
2018-05-23 12:25:00,13.05,13.05,13.03,13.03,83452.0,10.8526,10.8526,10.836,10.836,83452.0
2018-05-23 12:30:00,13.04,13.04,13.02,13.04,131988.0,10.8443,10.8443,10.8277,10.8443,131988.0
2018-05-23 12:35:00,13.04,13.06,13.03,13.05,15680.0,10.8443,10.8609,10.836,10.8526,15680.0
2018-05-23 12:40:00,13.06,13.09,13.06,13.08,33248.0,10.8609,10.8859,10.8609,10.8776,33248.0
2018-05-23 12:45:00,13.09,13.09,13.07,13.08,54532.0,10.8859,10.8859,10.8692,10.8776,54532.0
2018-05-23 12:50:00,13.08,13.09,13.08,13.08,41484.0,10.8776,10.8859,10.8776,10.8776,41484.0
2018-05-23 12:55:00,13.08,13.1,13.08,13.09,35888.0,10.8776,10.8942,10.8776,10.8859,35888.0
2018-05-23 13:00:00,13.08,13.09,13.07,13.09,62756.0,10.8776,10.8859,10.8692,10.8859,62756.0
2018-05-23 13:05:00,13.09,13.09,13.06,13.07,50212.0,10.8859,10.8859,10.8609,10.8692,50212.0
2018-05-23 13:10:00,13.08,13.08,13.07,13.08,14372.0,10.8776,10.8776,10.8692,10.8776,14372.0
2018-05-23 13:15:00,13.07,13.07,13.06,13.06,47656.0,10.8692,10.8692,10.8609,10.8609,47656.0
2018-05-23 13:20:00,13.06,13.08,13.06,13.06,18400.0,10.8609,10.8776,10.8609,10.8609,18400.0
2018-05-23 13:25:00,13.06,13.07,13.06,13.07,17812.0,10.8609,10.8692,10.8609,10.8692,17812.0
2018-05-23 13:30:00,13.07,13.07,13.06,13.06,29216.0,10.8692,10.8692,10.8609,10.8609,29216.0
2018-05-23 13:35:00,13.06,13.08,13.06,13.07,20824.0,10.8609,10.8776,10.8609,10.8692,20824.0
2018-05-23 13:40:00,13.06,13.09,13.06,13.09,17600.0,10.8609,10.8859,10.8609,10.8859,17600.0
2018-05-23 13:45:00,13.08,13.1,13.08,13.1,14480.0,10.8776,10.8942,10.8776,10.8942,14480.0
2018-05-23 13:50:00,13.09,13.1,13.07,13.07,27772.0,10.8859,10.8942,10.8692,10.8692,27772.0
2018-05-23 13:55:00,13.08,13.08,13.07,13.07,12800.0,10.8776,10.8776,10.8692,10.8692,12800.0
2018-05-23 14:00:00,13.08,13.1,13.08,13.08,21964.0,10.8776,10.8942,10.8776,10.8776,21964.0
2018-05-23 14:05:00,13.08,13.12,13.08,13.12,34096.0,10.8776,10.9108,10.8776,10.9108,34096.0
2018-05-23 14:10:00,13.12,13.13,13.11,13.12,21652.0,10.9108,10.9191,10.9025,10.9108,21652.0
2018-05-23 14:15:00,13.12,13.13,13.1,13.1,29160.0,10.9108,10.9191,10.8942,10.8942,29160.0
2018-05-23 14:20:00,13.1,13.1,13.09,13.1,14400.0,10.8942,10.8942,10.8859,10.8942,14400.0
2018-05-23 14:25:00,13.1,13.12,13.09,13.1,34216.0,10.8942,10.9108,10.8859,10.8942,34216.0
2018-05-23 14:30:00,13.1,13.1,13.08,13.08,50480.0,10.8942,10.8942,10.8776,10.8776,50480.0
2018-05-23 14:35:00,13.08,13.09,13.08,13.09,40792.0,10.8776,10.8859,10.8776,10.8859,40792.0
2018-05-23 14:40:00,13.09,13.1,13.09,13.09,51876.0,10.8859,10.8942,10.8859,10.8859,51876.0
2018-05-23 14:45:00,13.09,13.1,13.09,13.09,35368.0,10.8859,10.8942,10.8859,10.8859,35368.0
2018-05-23 14:50:00,13.09,13.1,13.09,13.1,32208.0,10.8859,10.8942,10.8859,10.8942,32208.0
2018-05-23 14:55:00,13.1,13.12,13.1,13.12,21740.0,10.8942,10.9108,10.8942,10.9108,21740.0
2018-05-23 15:00:00,13.12,13.13,13.11,13.12,27200.0,10.9108,10.9191,10.9025,10.9108,27200.0
2018-05-23 15:05:00,13.12,13.13,13.11,13.11,34648.0,10.9108,10.9191,10.9025,10.9025,34648.0
2018-05-23 15:10:00,13.11,13.12,13.1,13.11,45200.0,10.9025,10.9108,10.8942,10.9025,45200.0
2018-05-23 15:15:00,13.12,13.12,13.1,13.11,24404.0,10.9108,10.9108,10.8942,10.9025,24404.0
2018-05-23 15:20:00,13.11,13.11,13.09,13.09,43040.0,10.9025,10.9025,10.8859,10.8859,43040.0
2018-05-23 15:25:00,13.09,13.1,13.09,13.1,39484.0,10.8859,10.8942,10.8859,10.8942,39484.0
2018-05-23 15:30:00,13.1,13.1,13.08,13.1,58828.0,10.8942,10.8942,10.8776,10.8942,58828.0
2018-05-23 15:35:00,13.1,13.1,13.09,13.09,32120.0,10.8942,10.8942,10.8859,10.8859,32120.0
2018-05-23 15:40:00,13.09,13.11,13.09,13.11,71704.0,10.8859,10.9025,10.8859,10.9025,71704.0
2018-05-23 15:45:00,13.1,13.11,13.1,13.11,75572.0,10.8942,10.9025,10.8942,10.9025,75572.0
2018-05-23 15:50:00,13.11,13.13,13.11,13.12,149924.0,10.9025,10.9191,10.9025,10.9108,149924.0
2018-05-23 15:55:00,13.12,13.15,13.12,13.14,429656.0,10.9108,10.9358,10.9108,10.9275,429656.0
2018-05-24 09:30:00,13.13,13.17,13.13,13.16,88948.0,10.9191,10.9524,10.9191,10.9441,88948.0
2018-05-24 09:35:00,13.17,13.18,13.14,13.18,32732.0,10.9524,10.9607,10.9275,10.9607,32732.0
2018-05-24 09:40:00,13.18,13.21,13.13,13.13,46328.0,10.9607,10.9857,10.9191,10.9191,46328.0
2018-05-24 09:45:00,13.13,13.14,13.11,13.11,93032.0,10.9191,10.9275,10.9025,10.9025,93032.0
2018-05-24 09:50:00,13.11,13.11,13.05,13.06,67364.0,10.9025,10.9025,10.8526,10.8609,67364.0
2018-05-24 09:55:00,13.06,13.06,13.03,13.03,113796.0,10.8609,10.8609,10.836,10.836,113796.0
2018-05-24 10:00:00,13.03,13.08,13.02,13.06,52992.0,10.836,10.8776,10.8277,10.8609,52992.0
2018-05-24 10:05:00,13.06,13.09,13.05,13.09,72888.0,10.8609,10.8859,10.8526,10.8859,72888.0
2018-05-24 10:10:00,13.09,13.09,13.06,13.06,33392.0,10.8859,10.8859,10.8609,10.8609,33392.0
2018-05-24 10:15:00,13.06,13.08,13.04,13.04,71372.0,10.8609,10.8776,10.8443,10.8443,71372.0
2018-05-24 10:20:00,13.04,13.05,13.02,13.04,90644.0,10.8443,10.8526,10.8277,10.8443,90644.0
2018-05-24 10:25:00,13.04,13.04,12.99,12.99,30444.0,10.8443,10.8443,10.8027,10.8027,30444.0
2018-05-24 10:30:00,12.99,13.02,12.99,13.01,52172.0,10.8027,10.8277,10.8027,10.8193,52172.0
2018-05-24 10:35:00,13.01,13.05,13.0,13.04,26832.0,10.8193,10.8526,10.811,10.8443,26832.0
2018-05-24 10:40:00,13.05,13.06,13.04,13.04,33972.0,10.8526,10.8609,10.8443,10.8443,33972.0
2018-05-24 10:45:00,13.04,13.05,13.02,13.05,47980.0,10.8443,10.8526,10.8277,10.8526,47980.0
2018-05-24 10:50:00,13.05,13.06,13.03,13.04,33760.0,10.8526,10.8609,10.836,10.8443,33760.0
2018-05-24 10:55:00,13.04,13.04,13.01,13.03,36708.0,10.8443,10.8443,10.8193,10.836,36708.0
2018-05-24 11:00:00,13.04,13.06,13.03,13.06,38444.0,10.8443,10.8609,10.836,10.8609,38444.0
2018-05-24 11:05:00,13.06,13.08,13.05,13.07,47280.0,10.8609,10.8776,10.8526,10.8692,47280.0
2018-05-24 11:10:00,13.07,13.08,13.06,13.07,57576.0,10.8692,10.8776,10.8609,10.8692,57576.0
2018-05-24 11:15:00,13.06,13.09,13.06,13.09,145136.0,10.8609,10.8859,10.8609,10.8859,145136.0
2018-05-24 11:20:00,13.1,13.11,13.08,13.08,36328.0,10.8942,10.9025,10.8776,10.8776,36328.0
2018-05-24 11:25:00,13.08,13.1,13.08,13.1,24348.0,10.8776,10.8942,10.8776,10.8942,24348.0
2018-05-24 11:30:00,13.1,13.12,13.1,13.12,23320.0,10.8942,10.9108,10.8942,10.9108,23320.0
2018-05-24 11:35:00,13.11,13.11,13.09,13.1,41636.0,10.9025,10.9025,10.8859,10.8942,41636.0
2018-05-24 11:40:00,13.1,13.13,13.09,13.12,39100.0,10.8942,10.9191,10.8859,10.9108,39100.0
2018-05-24 11:45:00,13.13,13.13,13.11,13.12,51436.0,10.9191,10.9191,10.9025,10.9108,51436.0
2018-05-24 11:50:00,13.12,13.13,13.11,13.12,24480.0,10.9108,10.9191,10.9025,10.9108,24480.0
2018-05-24 11:55:00,13.12,13.15,13.12,13.15,21504.0,10.9108,10.9358,10.9108,10.9358,21504.0
2018-05-24 12:00:00,13.15,13.15,13.14,13.14,29200.0,10.9358,10.9358,10.9275,10.9275,29200.0
2018-05-24 12:05:00,13.14,13.15,13.13,13.13,16804.0,10.9275,10.9358,10.9191,10.9191,16804.0
2018-05-24 12:10:00,13.13,13.15,13.13,13.15,22896.0,10.9191,10.9358,10.9191,10.9358,22896.0
2018-05-24 12:15:00,13.14,13.15,13.14,13.15,32200.0,10.9275,10.9358,10.9275,10.9358,32200.0
2018-05-24 12:20:00,13.15,13.15,13.14,13.14,17164.0,10.9358,10.9358,10.9275,10.9275,17164.0
2018-05-24 12:25:00,13.15,13.16,13.14,13.15,44852.0,10.9358,10.9441,10.9275,10.9358,44852.0
2018-05-24 12:30:00,13.16,13.16,13.15,13.15,26800.0,10.9441,10.9441,10.9358,10.9358,26800.0
2018-05-24 12:35:00,13.14,13.15,13.14,13.15,20952.0,10.9275,10.9358,10.9275,10.9358,20952.0
2018-05-24 12:40:00,13.15,13.15,13.13,13.15,40000.0,10.9358,10.9358,10.9191,10.9358,40000.0
2018-05-24 12:45:00,13.15,13.17,13.15,13.17,24320.0,10.9358,10.9524,10.9358,10.9524,24320.0
2018-05-24 12:50:00,13.17,13.17,13.15,13.15,29200.0,10.9524,10.9524,10.9358,10.9358,29200.0
2018-05-24 12:55:00,13.16,13.17,13.16,13.16,17328.0,10.9441,10.9524,10.9441,10.9441,17328.0
2018-05-24 13:00:00,13.16,13.19,13.16,13.19,29496.0,10.9441,10.969,10.9441,10.969,29496.0
2018-05-24 13:05:00,13.18,13.19,13.17,13.18,17600.0,10.9607,10.969,10.9524,10.9607,17600.0
2018-05-24 13:10:00,13.19,13.2,13.18,13.18,33576.0,10.969,10.9774,10.9607,10.9607,33576.0
2018-05-24 13:15:00,13.18,13.19,13.17,13.17,27752.0,10.9607,10.969,10.9524,10.9524,27752.0
2018-05-24 13:20:00,13.18,13.19,13.16,13.19,48504.0,10.9607,10.969,10.9441,10.969,48504.0
2018-05-24 13:25:00,13.19,13.2,13.18,13.19,29716.0,10.969,10.9774,10.9607,10.969,29716.0
2018-05-24 13:30:00,13.19,13.2,13.18,13.2,39200.0,10.969,10.9774,10.9607,10.9774,39200.0
2018-05-24 13:35:00,13.2,13.2,13.19,13.2,30480.0,10.9774,10.9774,10.969,10.9774,30480.0
2018-05-24 13:40:00,13.2,13.22,13.2,13.22,24600.0,10.9774,10.994,10.9774,10.994,24600.0
2018-05-24 13:45:00,13.22,13.22,13.21,13.22,25808.0,10.994,10.994,10.9857,10.994,25808.0
2018-05-24 13:50:00,13.22,13.22,13.21,13.21,37756.0,10.994,10.994,10.9857,10.9857,37756.0
2018-05-24 13:55:00,13.2,13.21,13.2,13.21,19652.0,10.9774,10.9857,10.9774,10.9857,19652.0
2018-05-24 14:00:00,13.21,13.21,13.2,13.21,55388.0,10.9857,10.9857,10.9774,10.9857,55388.0
2018-05-24 14:05:00,13.21,13.23,13.21,13.22,38764.0,10.9857,11.0023,10.9857,10.994,38764.0
2018-05-24 14:10:00,13.22,13.22,13.21,13.21,39356.0,10.994,10.994,10.9857,10.9857,39356.0
2018-05-24 14:15:00,13.21,13.21,13.21,13.21,37704.0,10.9857,10.9857,10.9857,10.9857,37704.0
2018-05-24 14:20:00,13.21,13.22,13.2,13.22,114428.0,10.9857,10.994,10.9774,10.994,114428.0
2018-05-24 14:25:00,13.22,13.22,13.21,13.21,22188.0,10.994,10.994,10.9857,10.9857,22188.0
2018-05-24 14:30:00,13.2,13.21,13.2,13.2,25788.0,10.9774,10.9857,10.9774,10.9774,25788.0
2018-05-24 14:35:00,13.2,13.2,13.19,13.19,28044.0,10.9774,10.9774,10.969,10.969,28044.0
2018-05-24 14:40:00,13.2,13.2,13.19,13.19,22248.0,10.9774,10.9774,10.969,10.969,22248.0
2018-05-24 14:45:00,13.19,13.19,13.17,13.18,36000.0,10.969,10.969,10.9524,10.9607,36000.0
2018-05-24 14:50:00,13.18,13.19,13.18,13.19,26956.0,10.9607,10.969,10.9607,10.969,26956.0
2018-05-24 14:55:00,13.18,13.19,13.18,13.18,29276.0,10.9607,10.969,10.9607,10.9607,29276.0
2018-05-24 15:00:00,13.18,13.18,13.16,13.17,34600.0,10.9607,10.9607,10.9441,10.9524,34600.0
2018-05-24 15:05:00,13.17,13.19,13.16,13.19,46044.0,10.9524,10.969,10.9441,10.969,46044.0
2018-05-24 15:10:00,13.18,13.18,13.18,13.18,43220.0,10.9607,10.9607,10.9607,10.9607,43220.0
2018-05-24 15:15:00,13.18,13.19,13.18,13.19,24700.0,10.9607,10.969,10.9607,10.969,24700.0
2018-05-24 15:20:00,13.19,13.21,13.18,13.2,43656.0,10.969,10.9857,10.9607,10.9774,43656.0
2018-05-24 15:25:00,13.2,13.2,13.19,13.19,28116.0,10.9774,10.9774,10.969,10.969,28116.0
2018-05-24 15:30:00,13.19,13.2,13.19,13.2,65708.0,10.969,10.9774,10.969,10.9774,65708.0
2018-05-24 15:35:00,13.2,13.2,13.19,13.2,131440.0,10.9774,10.9774,10.969,10.9774,131440.0
2018-05-24 15:40:00,13.2,13.22,13.2,13.21,117852.0,10.9774,10.994,10.9774,10.9857,117852.0
2018-05-24 15:45:00,13.21,13.22,13.2,13.22,173916.0,10.9857,10.994,10.9774,10.994,173916.0
2018-05-24 15:50:00,13.22,13.22,13.19,13.19,130232.0,10.994,10.994,10.969,10.969,130232.0
2018-05-24 15:55:00,13.19,13.21,13.19,13.2,524708.0,10.969,10.9857,10.969,10.9774,524708.0
2018-05-25 09:30:00,13.19,13.25,13.17,13.2,85264.0,10.969,11.0189,10.9524,10.9774,85264.0
2018-05-25 09:35:00,13.19,13.24,13.18,13.2,41600.0,10.969,11.0106,10.9607,10.9774,41600.0
2018-05-25 09:40:00,13.2,13.2,13.15,13.16,27028.0,10.9774,10.9774,10.9358,10.9441,27028.0
2018-05-25 09:45:00,13.17,13.2,13.16,13.19,31232.0,10.9524,10.9774,10.9441,10.969,31232.0
2018-05-25 09:50:00,13.19,13.21,13.17,13.21,19200.0,10.969,10.9857,10.9524,10.9857,19200.0
2018-05-25 09:55:00,13.2,13.22,13.19,13.19,25104.0,10.9774,10.994,10.969,10.969,25104.0
2018-05-25 10:00:00,13.19,13.2,13.18,13.19,36284.0,10.969,10.9774,10.9607,10.969,36284.0
2018-05-25 10:05:00,13.19,13.19,13.17,13.17,21524.0,10.969,10.969,10.9524,10.9524,21524.0
2018-05-25 10:10:00,13.17,13.19,13.16,13.17,20400.0,10.9524,10.969,10.9441,10.9524,20400.0
2018-05-25 10:15:00,13.18,13.19,13.18,13.19,49748.0,10.9607,10.969,10.9607,10.969,49748.0
2018-05-25 10:20:00,13.18,13.19,13.14,13.15,126384.0,10.9607,10.969,10.9275,10.9358,126384.0
2018-05-25 10:25:00,13.15,13.18,13.15,13.17,33828.0,10.9358,10.9607,10.9358,10.9524,33828.0
2018-05-25 10:30:00,13.17,13.17,13.15,13.16,47820.0,10.9524,10.9524,10.9358,10.9441,47820.0
2018-05-25 10:35:00,13.16,13.17,13.15,13.15,22784.0,10.9441,10.9524,10.9358,10.9358,22784.0
2018-05-25 10:40:00,13.15,13.15,13.12,13.12,53504.0,10.9358,10.9358,10.9108,10.9108,53504.0
2018-05-25 10:45:00,13.12,13.14,13.12,13.13,19684.0,10.9108,10.9275,10.9108,10.9191,19684.0
2018-05-25 10:50:00,13.13,13.13,13.12,13.13,21864.0,10.9191,10.9191,10.9108,10.9191,21864.0
2018-05-25 10:55:00,13.13,13.13,13.12,13.12,59880.0,10.9191,10.9191,10.9108,10.9108,59880.0
2018-05-25 11:00:00,13.12,13.15,13.12,13.15,22096.0,10.9108,10.9358,10.9108,10.9358,22096.0
2018-05-25 11:05:00,13.15,13.15,13.13,13.14,51672.0,10.9358,10.9358,10.9191,10.9275,51672.0
2018-05-25 11:10:00,13.14,13.14,13.13,13.13,42644.0,10.9275,10.9275,10.9191,10.9191,42644.0
2018-05-25 11:15:00,13.13,13.14,13.13,13.13,32412.0,10.9191,10.9275,10.9191,10.9191,32412.0
2018-05-25 11:20:00,13.13,13.14,13.12,13.14,22824.0,10.9191,10.9275,10.9108,10.9275,22824.0
2018-05-25 11:25:00,13.13,13.14,13.13,13.13,45216.0,10.9191,10.9275,10.9191,10.9191,45216.0
2018-05-25 11:30:00,13.14,13.15,13.13,13.14,65088.0,10.9275,10.9358,10.9191,10.9275,65088.0
2018-05-25 11:35:00,13.14,13.15,13.13,13.15,365252.0,10.9275,10.9358,10.9191,10.9358,365252.0
2018-05-25 11:40:00,13.15,13.18,13.13,13.18,288440.0,10.9358,10.9607,10.9191,10.9607,288440.0
2018-05-25 11:45:00,13.18,13.2,13.17,13.19,71940.0,10.9607,10.9774,10.9524,10.969,71940.0
2018-05-25 11:50:00,13.19,13.19,13.17,13.17,19368.0,10.969,10.969,10.9524,10.9524,19368.0
2018-05-25 11:55:00,13.17,13.17,13.15,13.15,24972.0,10.9524,10.9524,10.9358,10.9358,24972.0
2018-05-25 12:00:00,13.15,13.17,13.15,13.16,19408.0,10.9358,10.9524,10.9358,10.9441,19408.0
2018-05-25 12:05:00,13.16,13.16,13.13,13.13,25492.0,10.9441,10.9441,10.9191,10.9191,25492.0
2018-05-25 12:10:00,13.13,13.13,13.13,13.13,11264.0,10.9191,10.9191,10.9191,10.9191,11264.0
2018-05-25 12:15:00,13.14,13.14,13.13,13.13,28020.0,10.9275,10.9275,10.9191,10.9191,28020.0
2018-05-25 12:20:00,13.13,13.13,13.11,13.11,28800.0,10.9191,10.9191,10.9025,10.9025,28800.0
2018-05-25 12:25:00,13.11,13.12,13.1,13.11,38800.0,10.9025,10.9108,10.8942,10.9025,38800.0
2018-05-25 12:30:00,13.11,13.11,13.1,13.1,53896.0,10.9025,10.9025,10.8942,10.8942,53896.0
2018-05-25 12:35:00,13.09,13.1,13.09,13.1,42344.0,10.8859,10.8942,10.8859,10.8942,42344.0
2018-05-25 12:40:00,13.1,13.11,13.09,13.09,45044.0,10.8942,10.9025,10.8859,10.8859,45044.0
2018-05-25 12:45:00,13.09,13.09,13.08,13.08,31112.0,10.8859,10.8859,10.8776,10.8776,31112.0
2018-05-25 12:50:00,13.08,13.09,13.07,13.09,54148.0,10.8776,10.8859,10.8692,10.8859,54148.0
2018-05-25 12:55:00,13.08,13.09,13.08,13.08,39472.0,10.8776,10.8859,10.8776,10.8776,39472.0
2018-05-25 13:00:00,13.08,13.1,13.08,13.1,30324.0,10.8776,10.8942,10.8776,10.8942,30324.0
2018-05-25 13:05:00,13.1,13.11,13.09,13.09,24480.0,10.8942,10.9025,10.8859,10.8859,24480.0
2018-05-25 13:10:00,13.09,13.09,13.08,13.08,32932.0,10.8859,10.8859,10.8776,10.8776,32932.0
2018-05-25 13:15:00,13.08,13.08,13.08,13.08,13620.0,10.8776,10.8776,10.8776,10.8776,13620.0
2018-05-25 13:20:00,13.08,13.09,13.07,13.09,49836.0,10.8776,10.8859,10.8692,10.8859,49836.0
2018-05-25 13:25:00,13.09,13.09,13.08,13.08,26804.0,10.8859,10.8859,10.8776,10.8776,26804.0
2018-05-25 13:30:00,13.08,13.08,13.07,13.07,31520.0,10.8776,10.8776,10.8692,10.8692,31520.0
2018-05-25 13:35:00,13.07,13.07,13.06,13.07,33016.0,10.8692,10.8692,10.8609,10.8692,33016.0
2018-05-25 13:40:00,13.07,13.08,13.06,13.08,24236.0,10.8692,10.8776,10.8609,10.8776,24236.0
2018-05-25 13:45:00,13.07,13.08,13.07,13.08,40480.0,10.8692,10.8776,10.8692,10.8776,40480.0
2018-05-25 13:50:00,13.08,13.08,13.07,13.07,37124.0,10.8776,10.8776,10.8692,10.8692,37124.0
2018-05-25 13:55:00,13.07,13.07,13.06,13.06,43280.0,10.8692,10.8692,10.8609,10.8609,43280.0
2018-05-25 14:00:00,13.06,13.06,13.05,13.05,68936.0,10.8609,10.8609,10.8526,10.8526,68936.0
2018-05-25 14:05:00,13.05,13.06,13.05,13.05,109260.0,10.8526,10.8609,10.8526,10.8526,109260.0
2018-05-25 14:10:00,13.06,13.07,13.06,13.07,58264.0,10.8609,10.8692,10.8609,10.8692,58264.0
2018-05-25 14:15:00,13.07,13.09,13.07,13.09,51092.0,10.8692,10.8859,10.8692,10.8859,51092.0
2018-05-25 14:20:00,13.09,13.1,13.09,13.09,35288.0,10.8859,10.8942,10.8859,10.8859,35288.0
2018-05-25 14:25:00,13.09,13.09,13.09,13.09,61056.0,10.8859,10.8859,10.8859,10.8859,61056.0
2018-05-25 14:30:00,13.09,13.09,13.08,13.08,42480.0,10.8859,10.8859,10.8776,10.8776,42480.0
2018-05-25 14:35:00,13.08,13.08,13.07,13.08,24564.0,10.8776,10.8776,10.8692,10.8776,24564.0
2018-05-25 14:40:00,13.07,13.07,13.05,13.05,48224.0,10.8692,10.8692,10.8526,10.8526,48224.0
2018-05-25 14:45:00,13.05,13.06,13.04,13.05,63364.0,10.8526,10.8609,10.8443,10.8526,63364.0
2018-05-25 14:50:00,13.06,13.07,13.05,13.06,75588.0,10.8609,10.8692,10.8526,10.8609,75588.0
2018-05-25 14:55:00,13.06,13.07,13.06,13.06,44328.0,10.8609,10.8692,10.8609,10.8609,44328.0
2018-05-25 15:00:00,13.06,13.07,13.06,13.07,47724.0,10.8609,10.8692,10.8609,10.8692,47724.0
2018-05-25 15:05:00,13.07,13.09,13.06,13.09,64800.0,10.8692,10.8859,10.8609,10.8859,64800.0
2018-05-25 15:10:00,13.08,13.09,13.08,13.09,46000.0,10.8776,10.8859,10.8776,10.8859,46000.0
2018-05-25 15:15:00,13.09,13.11,13.09,13.11,69384.0,10.8859,10.9025,10.8859,10.9025,69384.0
2018-05-25 15:20:00,13.11,13.11,13.09,13.09,45500.0,10.9025,10.9025,10.8859,10.8859,45500.0
2018-05-25 15:25:00,13.09,13.11,13.09,13.11,73888.0,10.8859,10.9025,10.8859,10.9025,73888.0
2018-05-25 15:30:00,13.11,13.11,13.1,13.11,100924.0,10.9025,10.9025,10.8942,10.9025,100924.0
2018-05-25 15:35:00,13.11,13.11,13.1,13.1,72568.0,10.9025,10.9025,10.8942,10.8942,72568.0
2018-05-25 15:40:00,13.1,13.1,13.09,13.09,84972.0,10.8942,10.8942,10.8859,10.8859,84972.0
2018-05-25 15:45:00,13.09,13.11,13.09,13.11,128916.0,10.8859,10.9025,10.8859,10.9025,128916.0
2018-05-25 15:50:00,13.11,13.12,13.11,13.12,152952.0,10.9025,10.9108,10.9025,10.9108,152952.0
2018-05-25 15:55:00,13.12,13.13,13.12,13.13,385200.0,10.9108,10.9191,10.9108,10.9191,385200.0
2018-05-29 09:30:00,13.01,13.07,13.0,13.04,113636.0,10.8193,10.8692,10.811,10.8443,113636.0
2018-05-29 09:35:00,13.03,13.03,12.94,13.0,79240.0,10.836,10.836,10.7611,10.811,79240.0
2018-05-29 09:40:00,12.99,13.01,12.95,12.96,52092.0,10.8027,10.8193,10.7694,10.7778,52092.0
2018-05-29 09:45:00,12.96,12.96,12.94,12.95,34368.0,10.7778,10.7778,10.7611,10.7694,34368.0
2018-05-29 09:50:00,12.95,12.99,12.95,12.99,27732.0,10.7694,10.8027,10.7694,10.8027,27732.0
2018-05-29 09:55:00,12.99,13.03,12.98,13.03,41100.0,10.8027,10.836,10.7944,10.836,41100.0
2018-05-29 10:00:00,13.04,13.07,13.02,13.06,73496.0,10.8443,10.8692,10.8277,10.8609,73496.0
2018-05-29 10:05:00,13.06,13.07,13.06,13.06,46144.0,10.8609,10.8692,10.8609,10.8609,46144.0
2018-05-29 10:10:00,13.06,13.08,13.05,13.05,64880.0,10.8609,10.8776,10.8526,10.8526,64880.0
2018-05-29 10:15:00,13.05,13.06,13.05,13.06,65488.0,10.8526,10.8609,10.8526,10.8609,65488.0
2018-05-29 10:20:00,13.06,13.11,13.06,13.11,80636.0,10.8609,10.9025,10.8609,10.9025,80636.0
2018-05-29 10:25:00,13.11,13.12,13.1,13.12,44696.0,10.9025,10.9108,10.8942,10.9108,44696.0
2018-05-29 10:30:00,13.11,13.11,13.07,13.07,40328.0,10.9025,10.9025,10.8692,10.8692,40328.0
2018-05-29 10:35:00,13.07,13.07,13.03,13.05,88880.0,10.8692,10.8692,10.836,10.8526,88880.0
2018-05-29 10:40:00,13.05,13.06,13.04,13.04,54660.0,10.8526,10.8609,10.8443,10.8443,54660.0
2018-05-29 10:45:00,13.04,13.04,13.01,13.01,47416.0,10.8443,10.8443,10.8193,10.8193,47416.0
2018-05-29 10:50:00,13.01,13.04,13.01,13.04,92484.0,10.8193,10.8443,10.8193,10.8443,92484.0
2018-05-29 10:55:00,13.04,13.06,13.04,13.04,217404.0,10.8443,10.8609,10.8443,10.8443,217404.0
2018-05-29 11:00:00,13.05,13.05,13.02,13.03,138516.0,10.8526,10.8526,10.8277,10.836,138516.0
2018-05-29 11:05:00,13.03,13.08,13.02,13.07,122788.0,10.836,10.8776,10.8277,10.8692,122788.0
2018-05-29 11:10:00,13.07,13.1,13.07,13.1,44480.0,10.8692,10.8942,10.8692,10.8942,44480.0
2018-05-29 11:15:00,13.1,13.12,13.09,13.11,249356.0,10.8942,10.9108,10.8859,10.9025,249356.0
2018-05-29 11:20:00,13.11,13.13,13.1,13.12,82436.0,10.9025,10.9191,10.8942,10.9108,82436.0
2018-05-29 11:25:00,13.11,13.13,13.1,13.11,40392.0,10.9025,10.9191,10.8942,10.9025,40392.0
2018-05-29 11:30:00,13.11,13.11,13.09,13.1,38976.0,10.9025,10.9025,10.8859,10.8942,38976.0
2018-05-29 11:35:00,13.1,13.1,13.07,13.07,40848.0,10.8942,10.8942,10.8692,10.8692,40848.0
2018-05-29 11:40:00,13.07,13.08,13.02,13.02,29684.0,10.8692,10.8776,10.8277,10.8277,29684.0
2018-05-29 11:45:00,13.02,13.03,13.0,13.02,45240.0,10.8277,10.836,10.811,10.8277,45240.0
2018-05-29 11:50:00,13.03,13.04,13.02,13.03,71452.0,10.836,10.8443,10.8277,10.836,71452.0
2018-05-29 11:55:00,13.04,13.05,13.02,13.02,40908.0,10.8443,10.8526,10.8277,10.8277,40908.0
2018-05-29 12:00:00,13.02,13.05,13.02,13.03,111536.0,10.8277,10.8526,10.8277,10.836,111536.0
2018-05-29 12:05:00,13.03,13.04,12.99,12.99,87412.0,10.836,10.8443,10.8027,10.8027,87412.0
2018-05-29 12:10:00,12.99,13.0,12.97,12.97,83616.0,10.8027,10.811,10.7861,10.7861,83616.0
2018-05-29 12:15:00,12.97,12.98,12.96,12.96,156116.0,10.7861,10.7944,10.7778,10.7778,156116.0
2018-05-29 12:20:00,12.96,12.98,12.95,12.98,65064.0,10.7778,10.7944,10.7694,10.7944,65064.0
2018-05-29 12:25:00,12.98,13.02,12.98,13.01,82752.0,10.7944,10.8277,10.7944,10.8193,82752.0
2018-05-29 12:30:00,13.01,13.05,13.01,13.05,73076.0,10.8193,10.8526,10.8193,10.8526,73076.0
2018-05-29 12:35:00,13.04,13.08,13.04,13.07,65648.0,10.8443,10.8776,10.8443,10.8692,65648.0
2018-05-29 12:40:00,13.07,13.09,13.06,13.07,42500.0,10.8692,10.8859,10.8609,10.8692,42500.0
2018-05-29 12:45:00,13.07,13.09,13.07,13.08,22000.0,10.8692,10.8859,10.8692,10.8776,22000.0
2018-05-29 12:50:00,13.09,13.1,13.07,13.09,34112.0,10.8859,10.8942,10.8692,10.8859,34112.0
2018-05-29 12:55:00,13.09,13.09,13.08,13.09,36968.0,10.8859,10.8859,10.8776,10.8859,36968.0
2018-05-29 13:00:00,13.09,13.09,13.07,13.08,58256.0,10.8859,10.8859,10.8692,10.8776,58256.0
2018-05-29 13:05:00,13.08,13.08,13.06,13.07,70708.0,10.8776,10.8776,10.8609,10.8692,70708.0
2018-05-29 13:10:00,13.07,13.08,13.06,13.08,39836.0,10.8692,10.8776,10.8609,10.8776,39836.0
2018-05-29 13:15:00,13.08,13.09,13.07,13.08,32676.0,10.8776,10.8859,10.8692,10.8776,32676.0
2018-05-29 13:20:00,13.08,13.09,13.07,13.08,32864.0,10.8776,10.8859,10.8692,10.8776,32864.0
2018-05-29 13:25:00,13.08,13.08,13.07,13.08,18192.0,10.8776,10.8776,10.8692,10.8776,18192.0
2018-05-29 13:30:00,13.07,13.07,13.05,13.05,57840.0,10.8692,10.8692,10.8526,10.8526,57840.0
2018-05-29 13:35:00,13.05,13.07,13.05,13.06,48944.0,10.8526,10.8692,10.8526,10.8609,48944.0
2018-05-29 13:40:00,13.06,13.09,13.06,13.08,89248.0,10.8609,10.8859,10.8609,10.8776,89248.0
2018-05-29 13:45:00,13.08,13.11,13.08,13.11,56256.0,10.8776,10.9025,10.8776,10.9025,56256.0
2018-05-29 13:50:00,13.11,13.12,13.09,13.1,44804.0,10.9025,10.9108,10.8859,10.8942,44804.0
2018-05-29 13:55:00,13.1,13.11,13.09,13.09,31796.0,10.8942,10.9025,10.8859,10.8859,31796.0
2018-05-29 14:00:00,13.09,13.09,13.05,13.05,54108.0,10.8859,10.8859,10.8526,10.8526,54108.0
2018-05-29 14:05:00,13.05,13.07,13.05,13.06,35820.0,10.8526,10.8692,10.8526,10.8609,35820.0
2018-05-29 14:10:00,13.06,13.07,13.05,13.07,34008.0,10.8609,10.8692,10.8526,10.8692,34008.0
2018-05-29 14:15:00,13.07,13.08,13.06,13.07,36036.0,10.8692,10.8776,10.8609,10.8692,36036.0
2018-05-29 14:20:00,13.07,13.07,13.04,13.06,30020.0,10.8692,10.8692,10.8443,10.8609,30020.0
2018-05-29 14:25:00,13.06,13.08,13.05,13.07,39600.0,10.8609,10.8776,10.8526,10.8692,39600.0
2018-05-29 14:30:00,13.08,13.11,13.07,13.1,67392.0,10.8776,10.9025,10.8692,10.8942,67392.0
2018-05-29 14:35:00,13.11,13.12,13.1,13.1,95984.0,10.9025,10.9108,10.8942,10.8942,95984.0
2018-05-29 14:40:00,13.1,13.12,13.07,13.09,187876.0,10.8942,10.9108,10.8692,10.8859,187876.0
2018-05-29 14:45:00,13.09,13.1,13.08,13.08,45220.0,10.8859,10.8942,10.8776,10.8776,45220.0
2018-05-29 14:50:00,13.08,13.08,13.05,13.06,41252.0,10.8776,10.8776,10.8526,10.8609,41252.0
2018-05-29 14:55:00,13.06,13.06,13.05,13.06,42372.0,10.8609,10.8609,10.8526,10.8609,42372.0
2018-05-29 15:00:00,13.05,13.09,13.05,13.07,48672.0,10.8526,10.8859,10.8526,10.8692,48672.0
2018-05-29 15:05:00,13.07,13.1,13.07,13.1,71272.0,10.8692,10.8942,10.8692,10.8942,71272.0
2018-05-29 15:10:00,13.1,13.1,13.09,13.09,62600.0,10.8942,10.8942,10.8859,10.8859,62600.0
2018-05-29 15:15:00,13.09,13.09,13.06,13.07,55720.0,10.8859,10.8859,10.8609,10.8692,55720.0
2018-05-29 15:20:00,13.07,13.08,13.07,13.08,57892.0,10.8692,10.8776,10.8692,10.8776,57892.0
2018-05-29 15:25:00,13.09,13.1,13.06,13.1,163144.0,10.8859,10.8942,10.8609,10.8942,163144.0
2018-05-29 15:30:00,13.09,13.12,13.08,13.12,76440.0,10.8859,10.9108,10.8776,10.9108,76440.0
2018-05-29 15:35:00,13.11,13.14,13.11,13.13,67980.0,10.9025,10.9275,10.9025,10.9191,67980.0
2018-05-29 15:40:00,13.13,13.13,13.12,13.13,100604.0,10.9191,10.9191,10.9108,10.9191,100604.0
2018-05-29 15:45:00,13.13,13.15,13.13,13.14,119244.0,10.9191,10.9358,10.9191,10.9275,119244.0
2018-05-29 15:50:00,13.14,13.15,13.12,13.13,142596.0,10.9275,10.9358,10.9108,10.9191,142596.0
2018-05-29 15:55:00,13.13,13.15,13.13,13.13,422732.0,10.9191,10.9358,10.9191,10.9191,422732.0
2018-05-30 09:30:00,13.17,13.21,13.13,13.14,87140.0,10.9524,10.9857,10.9191,10.9275,87140.0
2018-05-30 09:35:00,13.14,13.15,13.1,13.12,35380.0,10.9275,10.9358,10.8942,10.9108,35380.0
2018-05-30 09:40:00,13.13,13.17,13.11,13.16,39132.0,10.9191,10.9524,10.9025,10.9441,39132.0
2018-05-30 09:45:00,13.16,13.18,13.14,13.17,95576.0,10.9441,10.9607,10.9275,10.9524,95576.0
2018-05-30 09:50:00,13.17,13.2,13.15,13.2,70000.0,10.9524,10.9774,10.9358,10.9774,70000.0
2018-05-30 09:55:00,13.2,13.2,13.2,13.2,12540.0,10.9774,10.9774,10.9774,10.9774,12540.0
2018-05-30 10:00:00,13.21,13.23,13.21,13.22,47172.0,10.9857,11.0023,10.9857,10.994,47172.0
2018-05-30 10:05:00,13.23,13.24,13.21,13.22,15220.0,11.0023,11.0106,10.9857,10.994,15220.0
2018-05-30 10:10:00,13.22,13.24,13.22,13.23,18040.0,10.994,11.0106,10.994,11.0023,18040.0
2018-05-30 10:15:00,13.23,13.25,13.22,13.22,29860.0,11.0023,11.0189,10.994,10.994,29860.0
2018-05-30 10:20:00,13.22,13.25,13.22,13.24,44400.0,10.994,11.0189,10.994,11.0106,44400.0
2018-05-30 10:25:00,13.24,13.27,13.24,13.26,20360.0,11.0106,11.0356,11.0106,11.0272,20360.0
2018-05-30 10:30:00,13.26,13.28,13.22,13.24,125480.0,11.0272,11.0439,10.994,11.0106,125480.0
2018-05-30 10:35:00,13.24,13.24,13.22,13.23,39196.0,11.0106,11.0106,10.994,11.0023,39196.0
2018-05-30 10:40:00,13.24,13.27,13.22,13.26,96712.0,11.0106,11.0356,10.994,11.0272,96712.0
2018-05-30 10:45:00,13.26,13.27,13.24,13.24,135160.0,11.0272,11.0356,11.0106,11.0106,135160.0
2018-05-30 10:50:00,13.24,13.24,13.22,13.23,13616.0,11.0106,11.0106,10.994,11.0023,13616.0
2018-05-30 10:55:00,13.24,13.24,13.22,13.23,110616.0,11.0106,11.0106,10.994,11.0023,110616.0
2018-05-30 11:00:00,13.24,13.24,13.2,13.21,65160.0,11.0106,11.0106,10.9774,10.9857,65160.0
2018-05-30 11:05:00,13.21,13.21,13.2,13.21,87252.0,10.9857,10.9857,10.9774,10.9857,87252.0
2018-05-30 11:10:00,13.21,13.21,13.19,13.19,46500.0,10.9857,10.9857,10.969,10.969,46500.0
2018-05-30 11:15:00,13.19,13.19,13.17,13.18,34888.0,10.969,10.969,10.9524,10.9607,34888.0
2018-05-30 11:20:00,13.18,13.2,13.18,13.2,35952.0,10.9607,10.9774,10.9607,10.9774,35952.0
2018-05-30 11:25:00,13.2,13.22,13.2,13.22,42688.0,10.9774,10.994,10.9774,10.994,42688.0
2018-05-30 11:30:00,13.22,13.24,13.22,13.24,26120.0,10.994,11.0106,10.994,11.0106,26120.0
2018-05-30 11:35:00,13.24,13.27,13.24,13.25,35508.0,11.0106,11.0356,11.0106,11.0189,35508.0
2018-05-30 11:40:00,13.25,13.25,13.23,13.24,25668.0,11.0189,11.0189,11.0023,11.0106,25668.0
2018-05-30 11:45:00,13.25,13.25,13.24,13.24,30444.0,11.0189,11.0189,11.0106,11.0106,30444.0
2018-05-30 11:50:00,13.23,13.24,13.23,13.24,53424.0,11.0023,11.0106,11.0023,11.0106,53424.0
2018-05-30 11:55:00,13.24,13.25,13.23,13.24,32396.0,11.0106,11.0189,11.0023,11.0106,32396.0
2018-05-30 12:00:00,13.24,13.25,13.23,13.23,53192.0,11.0106,11.0189,11.0023,11.0023,53192.0
2018-05-30 12:05:00,13.23,13.23,13.21,13.21,74416.0,11.0023,11.0023,10.9857,10.9857,74416.0
2018-05-30 12:10:00,13.21,13.21,13.2,13.21,18400.0,10.9857,10.9857,10.9774,10.9857,18400.0
2018-05-30 12:15:00,13.21,13.22,13.21,13.22,45816.0,10.9857,10.994,10.9857,10.994,45816.0
2018-05-30 12:20:00,13.22,13.24,13.22,13.23,18000.0,10.994,11.0106,10.994,11.0023,18000.0
2018-05-30 12:25:00,13.23,13.24,13.22,13.23,15200.0,11.0023,11.0106,10.994,11.0023,15200.0
2018-05-30 12:30:00,13.22,13.24,13.22,13.24,13700.0,10.994,11.0106,10.994,11.0106,13700.0
2018-05-30 12:35:00,13.23,13.23,13.22,13.22,16440.0,11.0023,11.0023,10.994,10.994,16440.0
2018-05-30 12:40:00,13.23,13.24,13.22,13.24,8556.0,11.0023,11.0106,10.994,11.0106,8556.0
2018-05-30 12:45:00,13.24,13.24,13.23,13.23,19508.0,11.0106,11.0106,11.0023,11.0023,19508.0
2018-05-30 12:50:00,13.23,13.24,13.23,13.24,10104.0,11.0023,11.0106,11.0023,11.0106,10104.0
2018-05-30 12:55:00,13.24,13.24,13.23,13.24,56000.0,11.0106,11.0106,11.0023,11.0106,56000.0
2018-05-30 13:00:00,13.24,13.24,13.22,13.23,29080.0,11.0106,11.0106,10.994,11.0023,29080.0
2018-05-30 13:05:00,13.22,13.24,13.22,13.23,15388.0,10.994,11.0106,10.994,11.0023,15388.0
2018-05-30 13:10:00,13.23,13.26,13.23,13.26,44168.0,11.0023,11.0272,11.0023,11.0272,44168.0
2018-05-30 13:15:00,13.27,13.27,13.25,13.26,45840.0,11.0356,11.0356,11.0189,11.0272,45840.0
2018-05-30 13:20:00,13.26,13.27,13.24,13.24,24716.0,11.0272,11.0356,11.0106,11.0106,24716.0
2018-05-30 13:25:00,13.24,13.25,13.23,13.24,32964.0,11.0106,11.0189,11.0023,11.0106,32964.0
2018-05-30 13:30:00,13.24,13.25,13.24,13.25,10200.0,11.0106,11.0189,11.0106,11.0189,10200.0
2018-05-30 13:35:00,13.25,13.25,13.24,13.25,7600.0,11.0189,11.0189,11.0106,11.0189,7600.0
2018-05-30 13:40:00,13.25,13.26,13.24,13.26,12400.0,11.0189,11.0272,11.0106,11.0272,12400.0
2018-05-30 13:45:00,13.26,13.27,13.25,13.27,10616.0,11.0272,11.0356,11.0189,11.0356,10616.0
2018-05-30 13:50:00,13.27,13.27,13.25,13.25,22276.0,11.0356,11.0356,11.0189,11.0189,22276.0
2018-05-30 13:55:00,13.25,13.26,13.25,13.26,24656.0,11.0189,11.0272,11.0189,11.0272,24656.0
2018-05-30 14:00:00,13.25,13.26,13.25,13.25,17288.0,11.0189,11.0272,11.0189,11.0189,17288.0
2018-05-30 14:05:00,13.25,13.25,13.24,13.24,26728.0,11.0189,11.0189,11.0106,11.0106,26728.0
2018-05-30 14:10:00,13.24,13.25,13.24,13.24,30608.0,11.0106,11.0189,11.0106,11.0106,30608.0
2018-05-30 14:15:00,13.24,13.25,13.23,13.24,36548.0,11.0106,11.0189,11.0023,11.0106,36548.0
2018-05-30 14:20:00,13.24,13.24,13.23,13.24,16000.0,11.0106,11.0106,11.0023,11.0106,16000.0
2018-05-30 14:25:00,13.24,13.25,13.24,13.24,27000.0,11.0106,11.0189,11.0106,11.0106,27000.0
2018-05-30 14:30:00,13.24,13.25,13.24,13.24,40604.0,11.0106,11.0189,11.0106,11.0106,40604.0
2018-05-30 14:35:00,13.24,13.25,13.24,13.24,42272.0,11.0106,11.0189,11.0106,11.0106,42272.0
2018-05-30 14:40:00,13.24,13.24,13.22,13.22,33936.0,11.0106,11.0106,10.994,10.994,33936.0
2018-05-30 14:45:00,13.22,13.22,13.21,13.22,29880.0,10.994,10.994,10.9857,10.994,29880.0
2018-05-30 14:50:00,13.22,13.22,13.21,13.22,23724.0,10.994,10.994,10.9857,10.994,23724.0
2018-05-30 14:55:00,13.22,13.22,13.21,13.22,32424.0,10.994,10.994,10.9857,10.994,32424.0
2018-05-30 15:00:00,13.22,13.22,13.21,13.21,40720.0,10.994,10.994,10.9857,10.9857,40720.0
2018-05-30 15:05:00,13.21,13.22,13.2,13.2,41680.0,10.9857,10.994,10.9774,10.9774,41680.0
2018-05-30 15:10:00,13.2,13.21,13.2,13.21,20900.0,10.9774,10.9857,10.9774,10.9857,20900.0
2018-05-30 15:15:00,13.21,13.22,13.21,13.21,51108.0,10.9857,10.994,10.9857,10.9857,51108.0
2018-05-30 15:20:00,13.21,13.21,13.2,13.2,61328.0,10.9857,10.9857,10.9774,10.9774,61328.0
2018-05-30 15:25:00,13.2,13.2,13.19,13.19,54140.0,10.9774,10.9774,10.969,10.969,54140.0
2018-05-30 15:30:00,13.19,13.19,13.18,13.19,94588.0,10.969,10.969,10.9607,10.969,94588.0
2018-05-30 15:35:00,13.19,13.19,13.17,13.18,56760.0,10.969,10.969,10.9524,10.9607,56760.0
2018-05-30 15:40:00,13.18,13.18,13.17,13.18,56240.0,10.9607,10.9607,10.9524,10.9607,56240.0
2018-05-30 15:45:00,13.18,13.18,13.17,13.17,91780.0,10.9607,10.9607,10.9524,10.9524,91780.0
2018-05-30 15:50:00,13.17,13.19,13.17,13.18,141776.0,10.9524,10.969,10.9524,10.9607,141776.0
2018-05-30 15:55:00,13.18,13.18,13.17,13.17,320756.0,10.9607,10.9607,10.9524,10.9524,320756.0
2018-05-31 09:30:00,13.17,13.18,13.15,13.16,91608.0,10.9524,10.9607,10.9358,10.9441,91608.0
2018-05-31 09:35:00,13.15,13.15,13.09,13.1,47320.0,10.9358,10.9358,10.8859,10.8942,47320.0
2018-05-31 09:40:00,13.09,13.11,13.05,13.07,61264.0,10.8859,10.9025,10.8526,10.8692,61264.0
2018-05-31 09:45:00,13.07,13.1,13.05,13.07,75200.0,10.8692,10.8942,10.8526,10.8692,75200.0
2018-05-31 09:50:00,13.07,13.09,13.06,13.07,59312.0,10.8692,10.8859,10.8609,10.8692,59312.0
2018-05-31 09:55:00,13.08,13.09,13.07,13.09,52888.0,10.8776,10.8859,10.8692,10.8859,52888.0
2018-05-31 10:00:00,13.09,13.12,13.08,13.1,107680.0,10.8859,10.9108,10.8776,10.8942,107680.0
2018-05-31 10:05:00,13.1,13.11,13.07,13.08,65800.0,10.8942,10.9025,10.8692,10.8776,65800.0
2018-05-31 10:10:00,13.09,13.15,13.08,13.15,70372.0,10.8859,10.9358,10.8776,10.9358,70372.0
2018-05-31 10:15:00,13.15,13.16,13.13,13.14,67260.0,10.9358,10.9441,10.9191,10.9275,67260.0
2018-05-31 10:20:00,13.14,13.17,13.13,13.17,74400.0,10.9275,10.9524,10.9191,10.9524,74400.0
2018-05-31 10:25:00,13.18,13.19,13.17,13.18,110748.0,10.9607,10.969,10.9524,10.9607,110748.0
2018-05-31 10:30:00,13.18,13.2,13.18,13.18,67996.0,10.9607,10.9774,10.9607,10.9607,67996.0
2018-05-31 10:35:00,13.18,13.18,13.15,13.15,29788.0,10.9607,10.9607,10.9358,10.9358,29788.0
2018-05-31 10:40:00,13.16,13.16,13.14,13.15,45804.0,10.9441,10.9441,10.9275,10.9358,45804.0
2018-05-31 10:45:00,13.15,13.16,13.14,13.14,43292.0,10.9358,10.9441,10.9275,10.9275,43292.0
2018-05-31 10:50:00,13.14,13.15,13.13,13.13,55020.0,10.9275,10.9358,10.9191,10.9191,55020.0
2018-05-31 10:55:00,13.13,13.16,13.13,13.15,31848.0,10.9191,10.9441,10.9191,10.9358,31848.0
2018-05-31 11:00:00,13.15,13.17,13.15,13.17,40040.0,10.9358,10.9524,10.9358,10.9524,40040.0
2018-05-31 11:05:00,13.16,13.19,13.16,13.19,105056.0,10.9441,10.969,10.9441,10.969,105056.0
2018-05-31 11:10:00,13.19,13.19,13.18,13.19,63760.0,10.969,10.969,10.9607,10.969,63760.0
2018-05-31 11:15:00,13.19,13.21,13.19,13.19,132484.0,10.969,10.9857,10.969,10.969,132484.0
2018-05-31 11:20:00,13.19,13.19,13.16,13.17,43808.0,10.969,10.969,10.9441,10.9524,43808.0
2018-05-31 11:25:00,13.17,13.23,13.17,13.22,41676.0,10.9524,11.0023,10.9524,10.994,41676.0
2018-05-31 11:30:00,13.22,13.22,13.19,13.19,34844.0,10.994,10.994,10.969,10.969,34844.0
2018-05-31 11:35:00,13.19,13.22,13.18,13.21,45904.0,10.969,10.994,10.9607,10.9857,45904.0
2018-05-31 11:40:00,13.21,13.24,13.21,13.22,63948.0,10.9857,11.0106,10.9857,10.994,63948.0
2018-05-31 11:45:00,13.22,13.24,13.22,13.23,77064.0,10.994,11.0106,10.994,11.0023,77064.0
2018-05-31 11:50:00,13.22,13.23,13.2,13.21,90504.0,10.994,11.0023,10.9774,10.9857,90504.0
2018-05-31 11:55:00,13.21,13.22,13.21,13.22,42740.0,10.9857,10.994,10.9857,10.994,42740.0
2018-05-31 12:00:00,13.22,13.22,13.19,13.19,60804.0,10.994,10.994,10.969,10.969,60804.0
2018-05-31 12:05:00,13.19,13.21,13.19,13.21,82956.0,10.969,10.9857,10.969,10.9857,82956.0
2018-05-31 12:10:00,13.2,13.22,13.2,13.22,95212.0,10.9774,10.994,10.9774,10.994,95212.0
2018-05-31 12:15:00,13.21,13.22,13.21,13.22,80180.0,10.9857,10.994,10.9857,10.994,80180.0
2018-05-31 12:20:00,13.22,13.22,13.19,13.2,34800.0,10.994,10.994,10.969,10.9774,34800.0
2018-05-31 12:25:00,13.19,13.2,13.19,13.19,38868.0,10.969,10.9774,10.969,10.969,38868.0
2018-05-31 12:30:00,13.19,13.19,13.15,13.15,58400.0,10.969,10.969,10.9358,10.9358,58400.0
2018-05-31 12:35:00,13.15,13.16,13.15,13.15,22448.0,10.9358,10.9441,10.9358,10.9358,22448.0
2018-05-31 12:40:00,13.15,13.17,13.15,13.17,39700.0,10.9358,10.9524,10.9358,10.9524,39700.0
2018-05-31 12:45:00,13.17,13.18,13.16,13.18,34304.0,10.9524,10.9607,10.9441,10.9607,34304.0
2018-05-31 12:50:00,13.18,13.18,13.16,13.16,52408.0,10.9607,10.9607,10.9441,10.9441,52408.0
2018-05-31 12:55:00,13.17,13.18,13.16,13.18,34168.0,10.9524,10.9607,10.9441,10.9607,34168.0
2018-05-31 13:00:00,13.18,13.18,13.16,13.17,39308.0,10.9607,10.9607,10.9441,10.9524,39308.0
2018-05-31 13:05:00,13.17,13.17,13.16,13.16,33200.0,10.9524,10.9524,10.9441,10.9441,33200.0
2018-05-31 13:10:00,13.16,13.16,13.13,13.14,133020.0,10.9441,10.9441,10.9191,10.9275,133020.0
2018-05-31 13:15:00,13.14,13.16,13.14,13.15,43684.0,10.9275,10.9441,10.9275,10.9358,43684.0
2018-05-31 13:20:00,13.15,13.18,13.15,13.17,16400.0,10.9358,10.9607,10.9358,10.9524,16400.0
2018-05-31 13:25:00,13.17,13.18,13.16,13.16,26336.0,10.9524,10.9607,10.9441,10.9441,26336.0
2018-05-31 13:30:00,13.16,13.17,13.14,13.14,34000.0,10.9441,10.9524,10.9275,10.9275,34000.0
2018-05-31 13:35:00,13.15,13.17,13.15,13.16,54740.0,10.9358,10.9524,10.9358,10.9441,54740.0
2018-05-31 13:40:00,13.16,13.17,13.16,13.17,22000.0,10.9441,10.9524,10.9441,10.9524,22000.0
2018-05-31 13:45:00,13.17,13.17,13.15,13.16,25200.0,10.9524,10.9524,10.9358,10.9441,25200.0
2018-05-31 13:50:00,13.16,13.17,13.14,13.15,41776.0,10.9441,10.9524,10.9275,10.9358,41776.0
2018-05-31 13:55:00,13.15,13.15,13.12,13.13,39276.0,10.9358,10.9358,10.9108,10.9191,39276.0
2018-05-31 14:00:00,13.13,13.13,13.11,13.13,167484.0,10.9191,10.9191,10.9025,10.9191,167484.0
2018-05-31 14:05:00,13.13,13.15,13.13,13.14,31480.0,10.9191,10.9358,10.9191,10.9275,31480.0
2018-05-31 14:10:00,13.14,13.16,13.14,13.15,25768.0,10.9275,10.9441,10.9275,10.9358,25768.0
2018-05-31 14:15:00,13.15,13.18,13.15,13.17,40000.0,10.9358,10.9607,10.9358,10.9524,40000.0
2018-05-31 14:20:00,13.17,13.2,13.17,13.19,140024.0,10.9524,10.9774,10.9524,10.969,140024.0
2018-05-31 14:25:00,13.19,13.2,13.18,13.18,38512.0,10.969,10.9774,10.9607,10.9607,38512.0
2018-05-31 14:30:00,13.18,13.21,13.18,13.21,70636.0,10.9607,10.9857,10.9607,10.9857,70636.0
2018-05-31 14:35:00,13.2,13.2,13.19,13.2,42484.0,10.9774,10.9774,10.969,10.9774,42484.0
2018-05-31 14:40:00,13.19,13.22,13.19,13.22,75660.0,10.969,10.994,10.969,10.994,75660.0
2018-05-31 14:45:00,13.22,13.24,13.22,13.23,120532.0,10.994,11.0106,10.994,11.0023,120532.0
2018-05-31 14:50:00,13.23,13.24,13.22,13.24,42776.0,11.0023,11.0106,10.994,11.0106,42776.0
2018-05-31 14:55:00,13.24,13.25,13.24,13.25,62160.0,11.0106,11.0189,11.0106,11.0189,62160.0
2018-05-31 15:00:00,13.25,13.27,13.25,13.26,83824.0,11.0189,11.0356,11.0189,11.0272,83824.0
2018-05-31 15:05:00,13.26,13.29,13.26,13.28,86376.0,11.0272,11.0522,11.0272,11.0439,86376.0
2018-05-31 15:10:00,13.28,13.3,13.28,13.29,97368.0,11.0439,11.0605,11.0439,11.0522,97368.0
2018-05-31 15:15:00,13.29,13.31,13.29,13.31,146848.0,11.0522,11.0688,11.0522,11.0688,146848.0
2018-05-31 15:20:00,13.3,13.31,13.3,13.3,110384.0,11.0605,11.0688,11.0605,11.0605,110384.0
2018-05-31 15:25:00,13.3,13.3,13.28,13.29,84304.0,11.0605,11.0605,11.0439,11.0522,84304.0
2018-05-31 15:30:00,13.3,13.3,13.28,13.28,74316.0,11.0605,11.0605,11.0439,11.0439,74316.0
2018-05-31 15:35:00,13.28,13.32,13.28,13.31,151420.0,11.0439,11.0771,11.0439,11.0688,151420.0
2018-05-31 15:40:00,13.31,13.32,13.3,13.32,186856.0,11.0688,11.0771,11.0605,11.0771,186856.0
2018-05-31 15:45:00,13.32,13.34,13.31,13.33,316412.0,11.0771,11.0938,11.0688,11.0855,316412.0
2018-05-31 15:50:00,13.33,13.33,13.3,13.31,433408.0,11.0855,11.0855,11.0605,11.0688,433408.0
2018-05-31 15:55:00,13.31,13.33,13.31,13.31,793784.0,11.0688,11.0855,11.0688,11.0688,793784.0
2018-06-01 09:30:00,13.39,13.47,13.39,13.43,113976.0,11.1354,11.2019,11.1354,11.1686,113976.0
2018-06-01 09:35:00,13.44,13.49,13.42,13.46,56420.0,11.1769,11.2185,11.1603,11.1936,56420.0
2018-06-01 09:40:00,13.46,13.5,13.45,13.48,51084.0,11.1936,11.2268,11.1853,11.2102,51084.0
2018-06-01 09:45:00,13.48,13.55,13.48,13.54,94796.0,11.2102,11.2684,11.2102,11.2601,94796.0
2018-06-01 09:50:00,13.54,13.6,13.52,13.59,179004.0,11.2601,11.31,11.2435,11.3017,179004.0
2018-06-01 09:55:00,13.58,13.63,13.58,13.63,147500.0,11.2934,11.3349,11.2934,11.3349,147500.0
2018-06-01 10:00:00,13.63,13.65,13.62,13.64,459856.0,11.3349,11.3516,11.3266,11.3433,459856.0
2018-06-01 10:05:00,13.65,13.65,13.59,13.62,163292.0,11.3516,11.3516,11.3017,11.3266,163292.0
2018-06-01 10:10:00,13.63,13.65,13.62,13.64,254140.0,11.3349,11.3516,11.3266,11.3433,254140.0
2018-06-01 10:15:00,13.64,13.67,13.63,13.67,145064.0,11.3433,11.3682,11.3349,11.3682,145064.0
2018-06-01 10:20:00,13.68,13.74,13.67,13.71,327212.0,11.3765,11.4264,11.3682,11.4015,327212.0
2018-06-01 10:25:00,13.72,13.72,13.67,13.67,114156.0,11.4098,11.4098,11.3682,11.3682,114156.0
2018-06-01 10:30:00,13.67,13.69,13.65,13.69,88356.0,11.3682,11.3848,11.3516,11.3848,88356.0
2018-06-01 10:35:00,13.69,13.7,13.67,13.68,86268.0,11.3848,11.3932,11.3682,11.3765,86268.0
2018-06-01 10:40:00,13.67,13.68,13.65,13.66,156344.0,11.3682,11.3765,11.3516,11.3599,156344.0
2018-06-01 10:45:00,13.66,13.7,13.64,13.65,228376.0,11.3599,11.3932,11.3433,11.3516,228376.0
2018-06-01 10:50:00,13.65,13.69,13.64,13.68,162548.0,11.3516,11.3848,11.3433,11.3765,162548.0
2018-06-01 10:55:00,13.68,13.68,13.61,13.61,108564.0,11.3765,11.3765,11.3183,11.3183,108564.0
2018-06-01 11:00:00,13.61,13.62,13.57,13.59,79396.0,11.3183,11.3266,11.2851,11.3017,79396.0
2018-06-01 11:05:00,13.59,13.59,13.57,13.58,87168.0,11.3017,11.3017,11.2851,11.2934,87168.0
2018-06-01 11:10:00,13.57,13.59,13.56,13.59,77660.0,11.2851,11.3017,11.2767,11.3017,77660.0
2018-06-01 11:15:00,13.59,13.59,13.56,13.59,82520.0,11.3017,11.3017,11.2767,11.3017,82520.0
2018-06-01 11:20:00,13.59,13.61,13.58,13.61,85924.0,11.3017,11.3183,11.2934,11.3183,85924.0
2018-06-01 11:25:00,13.61,13.62,13.59,13.59,141268.0,11.3183,11.3266,11.3017,11.3017,141268.0
2018-06-01 11:30:00,13.59,13.6,13.56,13.6,70116.0,11.3017,11.31,11.2767,11.31,70116.0
2018-06-01 11:35:00,13.6,13.62,13.59,13.6,64244.0,11.31,11.3266,11.3017,11.31,64244.0
2018-06-01 11:40:00,13.6,13.6,13.57,13.58,65932.0,11.31,11.31,11.2851,11.2934,65932.0
2018-06-01 11:45:00,13.58,13.58,13.53,13.54,114848.0,11.2934,11.2934,11.2518,11.2601,114848.0
2018-06-01 11:50:00,13.54,13.54,13.51,13.51,61600.0,11.2601,11.2601,11.2352,11.2352,61600.0
2018-06-01 11:55:00,13.51,13.54,13.49,13.53,134148.0,11.2352,11.2601,11.2185,11.2518,134148.0
2018-06-01 12:00:00,13.53,13.54,13.49,13.53,98244.0,11.2518,11.2601,11.2185,11.2518,98244.0
2018-06-01 12:05:00,13.53,13.55,13.52,13.55,70148.0,11.2518,11.2684,11.2435,11.2684,70148.0
2018-06-01 12:10:00,13.55,13.56,13.54,13.55,71476.0,11.2684,11.2767,11.2601,11.2684,71476.0
2018-06-01 12:15:00,13.55,13.56,13.55,13.56,61656.0,11.2684,11.2767,11.2684,11.2767,61656.0
2018-06-01 12:20:00,13.56,13.56,13.53,13.53,53248.0,11.2767,11.2767,11.2518,11.2518,53248.0
2018-06-01 12:25:00,13.53,13.55,13.53,13.54,30400.0,11.2518,11.2684,11.2518,11.2601,30400.0
2018-06-01 12:30:00,13.54,13.56,13.54,13.56,108296.0,11.2601,11.2767,11.2601,11.2767,108296.0
2018-06-01 12:35:00,13.56,13.56,13.55,13.55,69868.0,11.2767,11.2767,11.2684,11.2684,69868.0
2018-06-01 12:40:00,13.56,13.57,13.55,13.57,57852.0,11.2767,11.2851,11.2684,11.2851,57852.0
2018-06-01 12:45:00,13.56,13.57,13.56,13.57,185852.0,11.2767,11.2851,11.2767,11.2851,185852.0
2018-06-01 12:50:00,13.57,13.6,13.57,13.6,103040.0,11.2851,11.31,11.2851,11.31,103040.0
2018-06-01 12:55:00,13.59,13.6,13.57,13.58,57608.0,11.3017,11.31,11.2851,11.2934,57608.0
2018-06-01 13:00:00,13.59,13.59,13.58,13.59,32840.0,11.3017,11.3017,11.2934,11.3017,32840.0
2018-06-01 13:05:00,13.59,13.6,13.58,13.6,133816.0,11.3017,11.31,11.2934,11.31,133816.0
2018-06-01 13:10:00,13.59,13.59,13.56,13.56,71392.0,11.3017,11.3017,11.2767,11.2767,71392.0
2018-06-01 13:15:00,13.56,13.57,13.54,13.56,43040.0,11.2767,11.2851,11.2601,11.2767,43040.0
2018-06-01 13:20:00,13.56,13.56,13.55,13.56,47324.0,11.2767,11.2767,11.2684,11.2767,47324.0
2018-06-01 13:25:00,13.56,13.58,13.56,13.57,96472.0,11.2767,11.2934,11.2767,11.2851,96472.0
2018-06-01 13:30:00,13.57,13.57,13.55,13.55,19660.0,11.2851,11.2851,11.2684,11.2684,19660.0
2018-06-01 13:35:00,13.55,13.55,13.54,13.55,17980.0,11.2684,11.2684,11.2601,11.2684,17980.0
2018-06-01 13:40:00,13.54,13.55,13.53,13.54,50064.0,11.2601,11.2684,11.2518,11.2601,50064.0
2018-06-01 13:45:00,13.54,13.54,13.53,13.53,45132.0,11.2601,11.2601,11.2518,11.2518,45132.0
2018-06-01 13:50:00,13.53,13.55,13.53,13.55,42448.0,11.2518,11.2684,11.2518,11.2684,42448.0
2018-06-01 13:55:00,13.55,13.56,13.54,13.55,52416.0,11.2684,11.2767,11.2601,11.2684,52416.0
2018-06-01 14:00:00,13.55,13.56,13.54,13.54,45344.0,11.2684,11.2767,11.2601,11.2601,45344.0
2018-06-01 14:05:00,13.54,13.55,13.49,13.49,99988.0,11.2601,11.2684,11.2185,11.2185,99988.0
2018-06-01 14:10:00,13.49,13.49,13.47,13.47,64080.0,11.2185,11.2185,11.2019,11.2019,64080.0
2018-06-01 14:15:00,13.47,13.48,13.46,13.46,88164.0,11.2019,11.2102,11.1936,11.1936,88164.0
2018-06-01 14:20:00,13.46,13.46,13.44,13.44,79112.0,11.1936,11.1936,11.1769,11.1769,79112.0
2018-06-01 14:25:00,13.44,13.45,13.43,13.44,100064.0,11.1769,11.1853,11.1686,11.1769,100064.0
2018-06-01 14:30:00,13.44,13.45,13.43,13.44,62016.0,11.1769,11.1853,11.1686,11.1769,62016.0
2018-06-01 14:35:00,13.44,13.44,13.43,13.43,59268.0,11.1769,11.1769,11.1686,11.1686,59268.0
2018-06-01 14:40:00,13.43,13.45,13.43,13.45,80440.0,11.1686,11.1853,11.1686,11.1853,80440.0
2018-06-01 14:45:00,13.45,13.45,13.44,13.45,51708.0,11.1853,11.1853,11.1769,11.1853,51708.0
2018-06-01 14:50:00,13.46,13.48,13.45,13.47,87664.0,11.1936,11.2102,11.1853,11.2019,87664.0
2018-06-01 14:55:00,13.47,13.47,13.46,13.46,35800.0,11.2019,11.2019,11.1936,11.1936,35800.0
2018-06-01 15:00:00,13.46,13.47,13.45,13.45,48204.0,11.1936,11.2019,11.1853,11.1853,48204.0
2018-06-01 15:05:00,13.45,13.45,13.42,13.43,100992.0,11.1853,11.1853,11.1603,11.1686,100992.0
2018-06-01 15:10:00,13.43,13.43,13.42,13.42,62400.0,11.1686,11.1686,11.1603,11.1603,62400.0
2018-06-01 15:15:00,13.42,13.44,13.41,13.44,59440.0,11.1603,11.1769,11.152,11.1769,59440.0
2018-06-01 15:20:00,13.44,13.44,13.43,13.44,61876.0,11.1769,11.1769,11.1686,11.1769,61876.0
2018-06-01 15:25:00,13.44,13.44,13.43,13.43,84332.0,11.1769,11.1769,11.1686,11.1686,84332.0
2018-06-01 15:30:00,13.43,13.45,13.42,13.45,80684.0,11.1686,11.1853,11.1603,11.1853,80684.0
2018-06-01 15:35:00,13.45,13.45,13.44,13.44,107044.0,11.1853,11.1853,11.1769,11.1769,107044.0
2018-06-01 15:40:00,13.44,13.44,13.42,13.42,144616.0,11.1769,11.1769,11.1603,11.1603,144616.0
2018-06-01 15:45:00,13.42,13.42,13.4,13.4,296068.0,11.1603,11.1603,11.1437,11.1437,296068.0
2018-06-01 15:50:00,13.4,13.41,13.4,13.41,257316.0,11.1437,11.152,11.1437,11.152,257316.0
2018-06-01 15:55:00,13.41,13.41,13.39,13.4,685528.0,11.152,11.152,11.1354,11.1437,685528.0
2018-06-04 09:30:00,13.46,13.56,13.46,13.56,94968.0,11.1936,11.2767,11.1936,11.2767,94968.0
2018-06-04 09:35:00,13.57,13.6,13.53,13.6,65072.0,11.2851,11.31,11.2518,11.31,65072.0
2018-06-04 09:40:00,13.6,13.63,13.57,13.62,241172.0,11.31,11.3349,11.2851,11.3266,241172.0
2018-06-04 09:45:00,13.61,13.62,13.53,13.54,60976.0,11.3183,11.3266,11.2518,11.2601,60976.0
2018-06-04 09:50:00,13.54,13.56,13.51,13.51,39956.0,11.2601,11.2767,11.2352,11.2352,39956.0
2018-06-04 09:55:00,13.51,13.53,13.49,13.52,51228.0,11.2352,11.2518,11.2185,11.2435,51228.0
2018-06-04 10:00:00,13.52,13.54,13.52,13.52,59200.0,11.2435,11.2601,11.2435,11.2435,59200.0
2018-06-04 10:05:00,13.52,13.52,13.46,13.46,90224.0,11.2435,11.2435,11.1936,11.1936,90224.0
2018-06-04 10:10:00,13.47,13.47,13.43,13.45,127784.0,11.2019,11.2019,11.1686,11.1853,127784.0
2018-06-04 10:15:00,13.45,13.45,13.41,13.41,82972.0,11.1853,11.1853,11.152,11.152,82972.0
2018-06-04 10:20:00,13.42,13.42,13.39,13.39,89088.0,11.1603,11.1603,11.1354,11.1354,89088.0
2018-06-04 10:25:00,13.39,13.39,13.38,13.38,64020.0,11.1354,11.1354,11.127,11.127,64020.0
2018-06-04 10:30:00,13.38,13.39,13.36,13.37,128576.0,11.127,11.1354,11.1104,11.1187,128576.0
2018-06-04 10:35:00,13.37,13.38,13.36,13.37,167680.0,11.1187,11.127,11.1104,11.1187,167680.0
2018-06-04 10:40:00,13.37,13.38,13.37,13.37,79672.0,11.1187,11.127,11.1187,11.1187,79672.0
2018-06-04 10:45:00,13.37,13.37,13.31,13.32,174800.0,11.1187,11.1187,11.0688,11.0771,174800.0
2018-06-04 10:50:00,13.32,13.34,13.32,13.33,69228.0,11.0771,11.0938,11.0771,11.0855,69228.0
2018-06-04 10:55:00,13.33,13.33,13.3,13.31,67248.0,11.0855,11.0855,11.0605,11.0688,67248.0
2018-06-04 11:00:00,13.31,13.31,13.27,13.29,85120.0,11.0688,11.0688,11.0356,11.0522,85120.0
2018-06-04 11:05:00,13.29,13.3,13.28,13.29,59472.0,11.0522,11.0605,11.0439,11.0522,59472.0
2018-06-04 11:10:00,13.29,13.3,13.28,13.3,76092.0,11.0522,11.0605,11.0439,11.0605,76092.0
2018-06-04 11:15:00,13.3,13.32,13.3,13.3,71816.0,11.0605,11.0771,11.0605,11.0605,71816.0
2018-06-04 11:20:00,13.31,13.33,13.3,13.33,49948.0,11.0688,11.0855,11.0605,11.0855,49948.0
2018-06-04 11:25:00,13.33,13.35,13.33,13.34,58020.0,11.0855,11.1021,11.0855,11.0938,58020.0
2018-06-04 11:30:00,13.33,13.34,13.33,13.34,25528.0,11.0855,11.0938,11.0855,11.0938,25528.0
2018-06-04 11:35:00,13.34,13.34,13.31,13.32,44792.0,11.0938,11.0938,11.0688,11.0771,44792.0
2018-06-04 11:40:00,13.32,13.35,13.32,13.35,49620.0,11.0771,11.1021,11.0771,11.1021,49620.0
2018-06-04 11:45:00,13.35,13.35,13.31,13.31,50008.0,11.1021,11.1021,11.0688,11.0688,50008.0
2018-06-04 11:50:00,13.31,13.31,13.27,13.3,155552.0,11.0688,11.0688,11.0356,11.0605,155552.0
2018-06-04 11:55:00,13.3,13.31,13.29,13.31,63308.0,11.0605,11.0688,11.0522,11.0688,63308.0
2018-06-04 12:00:00,13.31,13.32,13.28,13.28,67940.0,11.0688,11.0771,11.0439,11.0439,67940.0
2018-06-04 12:05:00,13.28,13.31,13.28,13.3,144088.0,11.0439,11.0688,11.0439,11.0605,144088.0
2018-06-04 12:10:00,13.3,13.31,13.28,13.31,86828.0,11.0605,11.0688,11.0439,11.0688,86828.0
2018-06-04 12:15:00,13.31,13.31,13.27,13.29,97560.0,11.0688,11.0688,11.0356,11.0522,97560.0
2018-06-04 12:20:00,13.29,13.3,13.22,13.22,585456.0,11.0522,11.0605,10.994,10.994,585456.0
2018-06-04 12:25:00,13.22,13.24,13.19,13.23,297792.0,10.994,11.0106,10.969,11.0023,297792.0
2018-06-04 12:30:00,13.24,13.27,13.23,13.27,76000.0,11.0106,11.0356,11.0023,11.0356,76000.0
2018-06-04 12:35:00,13.27,13.27,13.25,13.27,74904.0,11.0356,11.0356,11.0189,11.0356,74904.0
2018-06-04 12:40:00,13.27,13.29,13.27,13.29,28840.0,11.0356,11.0522,11.0356,11.0522,28840.0
2018-06-04 12:45:00,13.29,13.3,13.29,13.29,32188.0,11.0522,11.0605,11.0522,11.0522,32188.0
2018-06-04 12:50:00,13.29,13.29,13.28,13.28,34336.0,11.0522,11.0522,11.0439,11.0439,34336.0
2018-06-04 12:55:00,13.28,13.3,13.28,13.29,21952.0,11.0439,11.0605,11.0439,11.0522,21952.0
2018-06-04 13:00:00,13.3,13.31,13.29,13.3,31616.0,11.0605,11.0688,11.0522,11.0605,31616.0
2018-06-04 13:05:00,13.3,13.3,13.29,13.29,34096.0,11.0605,11.0605,11.0522,11.0522,34096.0
2018-06-04 13:10:00,13.29,13.3,13.29,13.29,50316.0,11.0522,11.0605,11.0522,11.0522,50316.0
2018-06-04 13:15:00,13.29,13.3,13.28,13.3,30904.0,11.0522,11.0605,11.0439,11.0605,30904.0
2018-06-04 13:20:00,13.3,13.3,13.29,13.29,31200.0,11.0605,11.0605,11.0522,11.0522,31200.0
2018-06-04 13:25:00,13.29,13.3,13.29,13.29,40416.0,11.0522,11.0605,11.0522,11.0522,40416.0
2018-06-04 13:30:00,13.29,13.29,13.26,13.26,70392.0,11.0522,11.0522,11.0272,11.0272,70392.0
2018-06-04 13:35:00,13.26,13.27,13.25,13.26,70836.0,11.0272,11.0356,11.0189,11.0272,70836.0
2018-06-04 13:40:00,13.26,13.28,13.26,13.27,43644.0,11.0272,11.0439,11.0272,11.0356,43644.0
2018-06-04 13:45:00,13.27,13.28,13.27,13.27,57756.0,11.0356,11.0439,11.0356,11.0356,57756.0
2018-06-04 13:50:00,13.27,13.27,13.26,13.26,49488.0,11.0356,11.0356,11.0272,11.0272,49488.0
2018-06-04 13:55:00,13.26,13.27,13.26,13.27,48420.0,11.0272,11.0356,11.0272,11.0356,48420.0
2018-06-04 14:00:00,13.27,13.3,13.27,13.29,52108.0,11.0356,11.0605,11.0356,11.0522,52108.0
2018-06-04 14:05:00,13.3,13.31,13.29,13.3,37992.0,11.0605,11.0688,11.0522,11.0605,37992.0
2018-06-04 14:10:00,13.3,13.3,13.29,13.3,51092.0,11.0605,11.0605,11.0522,11.0605,51092.0
2018-06-04 14:15:00,13.3,13.31,13.29,13.29,57400.0,11.0605,11.0688,11.0522,11.0522,57400.0
2018-06-04 14:20:00,13.29,13.3,13.29,13.3,42600.0,11.0522,11.0605,11.0522,11.0605,42600.0
2018-06-04 14:25:00,13.3,13.31,13.3,13.31,38616.0,11.0605,11.0688,11.0605,11.0688,38616.0
2018-06-04 14:30:00,13.31,13.31,13.3,13.3,58340.0,11.0688,11.0688,11.0605,11.0605,58340.0
2018-06-04 14:35:00,13.3,13.3,13.28,13.28,91824.0,11.0605,11.0605,11.0439,11.0439,91824.0
2018-06-04 14:40:00,13.28,13.3,13.28,13.3,78952.0,11.0439,11.0605,11.0439,11.0605,78952.0
2018-06-04 14:45:00,13.3,13.31,13.29,13.3,44868.0,11.0605,11.0688,11.0522,11.0605,44868.0
2018-06-04 14:50:00,13.3,13.31,13.3,13.3,45620.0,11.0605,11.0688,11.0605,11.0605,45620.0
2018-06-04 14:55:00,13.31,13.31,13.3,13.31,42516.0,11.0688,11.0688,11.0605,11.0688,42516.0
2018-06-04 15:00:00,13.31,13.31,13.3,13.31,60288.0,11.0688,11.0688,11.0605,11.0688,60288.0
2018-06-04 15:05:00,13.31,13.31,13.3,13.3,67556.0,11.0688,11.0688,11.0605,11.0605,67556.0
2018-06-04 15:10:00,13.3,13.32,13.3,13.32,136272.0,11.0605,11.0771,11.0605,11.0771,136272.0
2018-06-04 15:15:00,13.31,13.33,13.31,13.33,38396.0,11.0688,11.0855,11.0688,11.0855,38396.0
2018-06-04 15:20:00,13.33,13.33,13.32,13.32,54824.0,11.0855,11.0855,11.0771,11.0771,54824.0
2018-06-04 15:25:00,13.32,13.33,13.32,13.32,60164.0,11.0771,11.0855,11.0771,11.0771,60164.0
2018-06-04 15:30:00,13.32,13.33,13.31,13.32,88508.0,11.0771,11.0855,11.0688,11.0771,88508.0
2018-06-04 15:35:00,13.32,13.33,13.31,13.33,319908.0,11.0771,11.0855,11.0688,11.0855,319908.0
2018-06-04 15:40:00,13.33,13.37,13.33,13.37,320296.0,11.0855,11.1187,11.0855,11.1187,320296.0
2018-06-04 15:45:00,13.37,13.37,13.36,13.36,222112.0,11.1187,11.1187,11.1104,11.1104,222112.0
2018-06-04 15:50:00,13.36,13.38,13.36,13.38,276180.0,11.1104,11.127,11.1104,11.127,276180.0
2018-06-04 15:55:00,13.38,13.38,13.37,13.37,491856.0,11.127,11.127,11.1187,11.1187,491856.0
2018-06-05 09:30:00,13.42,13.47,13.39,13.43,119972.0,11.1603,11.2019,11.1354,11.1686,119972.0
2018-06-05 09:35:00,13.44,13.46,13.38,13.38,46804.0,11.1769,11.1936,11.127,11.127,46804.0
2018-06-05 09:40:00,13.38,13.41,13.38,13.38,68508.0,11.127,11.152,11.127,11.127,68508.0
2018-06-05 09:45:00,13.38,13.4,13.36,13.38,50404.0,11.127,11.1437,11.1104,11.127,50404.0
2018-06-05 09:50:00,13.38,13.38,13.35,13.36,46780.0,11.127,11.127,11.1021,11.1104,46780.0
2018-06-05 09:55:00,13.36,13.4,13.36,13.4,34148.0,11.1104,11.1437,11.1104,11.1437,34148.0
2018-06-05 10:00:00,13.4,13.44,13.4,13.43,67416.0,11.1437,11.1769,11.1437,11.1686,67416.0
2018-06-05 10:05:00,13.44,13.45,13.42,13.42,63272.0,11.1769,11.1853,11.1603,11.1603,63272.0
2018-06-05 10:10:00,13.42,13.44,13.42,13.42,32968.0,11.1603,11.1769,11.1603,11.1603,32968.0
2018-06-05 10:15:00,13.42,13.43,13.41,13.42,43420.0,11.1603,11.1686,11.152,11.1603,43420.0
2018-06-05 10:20:00,13.42,13.44,13.42,13.44,51796.0,11.1603,11.1769,11.1603,11.1769,51796.0
2018-06-05 10:25:00,13.44,13.45,13.41,13.41,92504.0,11.1769,11.1853,11.152,11.152,92504.0
2018-06-05 10:30:00,13.42,13.42,13.4,13.41,55712.0,11.1603,11.1603,11.1437,11.152,55712.0
2018-06-05 10:35:00,13.41,13.43,13.4,13.41,67684.0,11.152,11.1686,11.1437,11.152,67684.0
2018-06-05 10:40:00,13.41,13.46,13.41,13.46,100904.0,11.152,11.1936,11.152,11.1936,100904.0
2018-06-05 10:45:00,13.46,13.47,13.43,13.43,55660.0,11.1936,11.2019,11.1686,11.1686,55660.0
2018-06-05 10:50:00,13.43,13.47,13.43,13.47,37192.0,11.1686,11.2019,11.1686,11.2019,37192.0
2018-06-05 10:55:00,13.47,13.48,13.46,13.47,37800.0,11.2019,11.2102,11.1936,11.2019,37800.0
2018-06-05 11:00:00,13.47,13.47,13.45,13.45,43332.0,11.2019,11.2019,11.1853,11.1853,43332.0
2018-06-05 11:05:00,13.45,13.46,13.43,13.43,52024.0,11.1853,11.1936,11.1686,11.1686,52024.0
2018-06-05 11:10:00,13.44,13.45,13.43,13.44,35932.0,11.1769,11.1853,11.1686,11.1769,35932.0
2018-06-05 11:15:00,13.45,13.46,13.45,13.45,26720.0,11.1853,11.1936,11.1853,11.1853,26720.0
2018-06-05 11:20:00,13.46,13.46,13.45,13.45,32860.0,11.1936,11.1936,11.1853,11.1853,32860.0
2018-06-05 11:25:00,13.45,13.45,13.44,13.44,21228.0,11.1853,11.1853,11.1769,11.1769,21228.0
2018-06-05 11:30:00,13.43,13.43,13.42,13.43,25644.0,11.1686,11.1686,11.1603,11.1686,25644.0
2018-06-05 11:35:00,13.42,13.44,13.41,13.43,79824.0,11.1603,11.1769,11.152,11.1686,79824.0
2018-06-05 11:40:00,13.43,13.43,13.4,13.41,33624.0,11.1686,11.1686,11.1437,11.152,33624.0
2018-06-05 11:45:00,13.41,13.42,13.4,13.41,44704.0,11.152,11.1603,11.1437,11.152,44704.0
2018-06-05 11:50:00,13.41,13.44,13.4,13.44,49540.0,11.152,11.1769,11.1437,11.1769,49540.0
2018-06-05 11:55:00,13.44,13.46,13.44,13.46,32400.0,11.1769,11.1936,11.1769,11.1936,32400.0
2018-06-05 12:00:00,13.46,13.46,13.44,13.45,34160.0,11.1936,11.1936,11.1769,11.1853,34160.0
2018-06-05 12:05:00,13.45,13.47,13.45,13.47,62048.0,11.1853,11.2019,11.1853,11.2019,62048.0
2018-06-05 12:10:00,13.47,13.49,13.47,13.49,35720.0,11.2019,11.2185,11.2019,11.2185,35720.0
2018-06-05 12:15:00,13.48,13.49,13.47,13.49,52172.0,11.2102,11.2185,11.2019,11.2185,52172.0
2018-06-05 12:20:00,13.49,13.51,13.49,13.49,122920.0,11.2185,11.2352,11.2185,11.2185,122920.0
2018-06-05 12:25:00,13.48,13.5,13.48,13.49,39452.0,11.2102,11.2268,11.2102,11.2185,39452.0
2018-06-05 12:30:00,13.49,13.51,13.49,13.51,29392.0,11.2185,11.2352,11.2185,11.2352,29392.0
2018-06-05 12:35:00,13.51,13.51,13.49,13.5,36412.0,11.2352,11.2352,11.2185,11.2268,36412.0
2018-06-05 12:40:00,13.5,13.51,13.49,13.5,133052.0,11.2268,11.2352,11.2185,11.2268,133052.0
2018-06-05 12:45:00,13.49,13.49,13.49,13.49,53512.0,11.2185,11.2185,11.2185,11.2185,53512.0
2018-06-05 12:50:00,13.49,13.49,13.47,13.48,51600.0,11.2185,11.2185,11.2019,11.2102,51600.0
2018-06-05 12:55:00,13.48,13.48,13.47,13.47,46216.0,11.2102,11.2102,11.2019,11.2019,46216.0
2018-06-05 13:00:00,13.47,13.47,13.47,13.47,25600.0,11.2019,11.2019,11.2019,11.2019,25600.0
2018-06-05 13:05:00,13.47,13.49,13.47,13.49,22968.0,11.2019,11.2185,11.2019,11.2185,22968.0
2018-06-05 13:10:00,13.49,13.5,13.49,13.5,20228.0,11.2185,11.2268,11.2185,11.2268,20228.0
2018-06-05 13:15:00,13.5,13.51,13.5,13.5,58864.0,11.2268,11.2352,11.2268,11.2268,58864.0
2018-06-05 13:20:00,13.5,13.5,13.48,13.49,57588.0,11.2268,11.2268,11.2102,11.2185,57588.0
2018-06-05 13:25:00,13.49,13.5,13.48,13.49,30800.0,11.2185,11.2268,11.2102,11.2185,30800.0
2018-06-05 13:30:00,13.49,13.49,13.48,13.49,25584.0,11.2185,11.2185,11.2102,11.2185,25584.0
2018-06-05 13:35:00,13.49,13.49,13.48,13.49,60000.0,11.2185,11.2185,11.2102,11.2185,60000.0
2018-06-05 13:40:00,13.49,13.5,13.48,13.5,32780.0,11.2185,11.2268,11.2102,11.2268,32780.0
2018-06-05 13:45:00,13.5,13.51,13.5,13.51,33044.0,11.2268,11.2352,11.2268,11.2352,33044.0
2018-06-05 13:50:00,13.51,13.52,13.5,13.51,41156.0,11.2352,11.2435,11.2268,11.2352,41156.0
2018-06-05 13:55:00,13.51,13.51,13.51,13.51,33080.0,11.2352,11.2352,11.2352,11.2352,33080.0
2018-06-05 14:00:00,13.51,13.51,13.5,13.51,45944.0,11.2352,11.2352,11.2268,11.2352,45944.0
2018-06-05 14:05:00,13.51,13.51,13.5,13.51,147592.0,11.2352,11.2352,11.2268,11.2352,147592.0
2018-06-05 14:10:00,13.51,13.52,13.51,13.51,31356.0,11.2352,11.2435,11.2352,11.2352,31356.0
2018-06-05 14:15:00,13.51,13.52,13.51,13.52,38448.0,11.2352,11.2435,11.2352,11.2435,38448.0
2018-06-05 14:20:00,13.52,13.52,13.51,13.52,37632.0,11.2435,11.2435,11.2352,11.2435,37632.0
2018-06-05 14:25:00,13.52,13.53,13.52,13.53,100276.0,11.2435,11.2518,11.2435,11.2518,100276.0
2018-06-05 14:30:00,13.53,13.54,13.53,13.54,28496.0,11.2518,11.2601,11.2518,11.2601,28496.0
2018-06-05 14:35:00,13.54,13.55,13.54,13.55,71600.0,11.2601,11.2684,11.2601,11.2684,71600.0
2018-06-05 14:40:00,13.55,13.55,13.54,13.54,46784.0,11.2684,11.2684,11.2601,11.2601,46784.0
2018-06-05 14:45:00,13.54,13.55,13.54,13.54,46432.0,11.2601,11.2684,11.2601,11.2601,46432.0
2018-06-05 14:50:00,13.54,13.54,13.53,13.54,58000.0,11.2601,11.2601,11.2518,11.2601,58000.0
2018-06-05 14:55:00,13.54,13.55,13.53,13.55,50200.0,11.2601,11.2684,11.2518,11.2684,50200.0
2018-06-05 15:00:00,13.55,13.55,13.55,13.55,59704.0,11.2684,11.2684,11.2684,11.2684,59704.0
2018-06-05 15:05:00,13.55,13.55,13.54,13.54,47884.0,11.2684,11.2684,11.2601,11.2601,47884.0
2018-06-05 15:10:00,13.54,13.54,13.51,13.53,129976.0,11.2601,11.2601,11.2352,11.2518,129976.0
2018-06-05 15:15:00,13.53,13.53,13.53,13.53,34680.0,11.2518,11.2518,11.2518,11.2518,34680.0
2018-06-05 15:20:00,13.53,13.53,13.53,13.53,55736.0,11.2518,11.2518,11.2518,11.2518,55736.0
2018-06-05 15:25:00,13.53,13.53,13.52,13.53,85876.0,11.2518,11.2518,11.2435,11.2518,85876.0
2018-06-05 15:30:00,13.53,13.55,13.53,13.55,146620.0,11.2518,11.2684,11.2518,11.2684,146620.0
2018-06-05 15:35:00,13.55,13.56,13.55,13.55,184076.0,11.2684,11.2767,11.2684,11.2684,184076.0
2018-06-05 15:40:00,13.55,13.57,13.55,13.56,166036.0,11.2684,11.2851,11.2684,11.2767,166036.0
2018-06-05 15:45:00,13.56,13.57,13.56,13.57,128284.0,11.2767,11.2851,11.2767,11.2851,128284.0
2018-06-05 15:50:00,13.57,13.57,13.55,13.56,239804.0,11.2851,11.2851,11.2684,11.2767,239804.0
2018-06-05 15:55:00,13.56,13.58,13.56,13.57,519868.0,11.2767,11.2934,11.2767,11.2851,519868.0
2018-06-06 09:30:00,13.43,13.43,13.06,13.06,635792.0,11.1686,11.1686,10.8609,10.8609,635792.0
2018-06-06 09:35:00,13.07,13.15,12.94,13.04,1014832.0,10.8692,10.9358,10.7611,10.8443,1014832.0
2018-06-06 09:40:00,13.04,13.06,12.98,13.05,617052.0,10.8443,10.8609,10.7944,10.8526,617052.0
2018-06-06 09:45:00,13.05,13.06,12.97,13.02,573908.0,10.8526,10.8609,10.7861,10.8277,573908.0
2018-06-06 09:50:00,13.02,13.04,12.95,12.97,490500.0,10.8277,10.8443,10.7694,10.7861,490500.0
2018-06-06 09:55:00,12.97,12.99,12.96,12.96,319100.0,10.7861,10.8027,10.7778,10.7778,319100.0
2018-06-06 10:00:00,12.96,13.02,12.96,13.02,294120.0,10.7778,10.8277,10.7778,10.8277,294120.0
2018-06-06 10:05:00,13.02,13.02,12.97,12.97,287248.0,10.8277,10.8277,10.7861,10.7861,287248.0
2018-06-06 10:10:00,12.97,13.02,12.97,13.01,242860.0,10.7861,10.8277,10.7861,10.8193,242860.0
2018-06-06 10:15:00,13.01,13.04,13.0,13.01,291300.0,10.8193,10.8443,10.811,10.8193,291300.0
2018-06-06 10:20:00,13.01,13.02,12.95,12.96,759788.0,10.8193,10.8277,10.7694,10.7778,759788.0
2018-06-06 10:25:00,12.95,12.96,12.89,12.92,267332.0,10.7694,10.7778,10.7196,10.7445,267332.0
2018-06-06 10:30:00,12.92,12.94,12.88,12.94,262476.0,10.7445,10.7611,10.7112,10.7611,262476.0
2018-06-06 10:35:00,12.94,12.95,12.86,12.86,343180.0,10.7611,10.7694,10.6946,10.6946,343180.0
2018-06-06 10:40:00,12.86,12.86,12.81,12.82,244644.0,10.6946,10.6946,10.653,10.6613,244644.0
2018-06-06 10:45:00,12.82,12.83,12.79,12.8,260512.0,10.6613,10.6697,10.6364,10.6447,260512.0
2018-06-06 10:50:00,12.8,12.82,12.78,12.82,238760.0,10.6447,10.6613,10.6281,10.6613,238760.0
2018-06-06 10:55:00,12.81,12.86,12.8,12.8,266988.0,10.653,10.6946,10.6447,10.6447,266988.0
2018-06-06 11:00:00,12.8,12.82,12.8,12.82,181348.0,10.6447,10.6613,10.6447,10.6613,181348.0
2018-06-06 11:05:00,12.82,12.83,12.79,12.81,156188.0,10.6613,10.6697,10.6364,10.653,156188.0
2018-06-06 11:10:00,12.81,12.82,12.79,12.79,570260.0,10.653,10.6613,10.6364,10.6364,570260.0
2018-06-06 11:15:00,12.79,12.9,12.79,12.88,279544.0,10.6364,10.7279,10.6364,10.7112,279544.0
2018-06-06 11:20:00,12.89,12.89,12.86,12.89,230720.0,10.7196,10.7196,10.6946,10.7196,230720.0
2018-06-06 11:25:00,12.89,12.93,12.89,12.92,325752.0,10.7196,10.7528,10.7196,10.7445,325752.0
2018-06-06 11:30:00,12.92,12.93,12.9,12.9,216228.0,10.7445,10.7528,10.7279,10.7279,216228.0
2018-06-06 11:35:00,12.9,12.93,12.9,12.91,126404.0,10.7279,10.7528,10.7279,10.7362,126404.0
2018-06-06 11:40:00,12.91,12.92,12.88,12.9,235364.0,10.7362,10.7445,10.7112,10.7279,235364.0
2018-06-06 11:45:00,12.91,12.94,12.9,12.94,394960.0,10.7362,10.7611,10.7279,10.7611,394960.0
2018-06-06 11:50:00,12.94,12.97,12.94,12.97,130736.0,10.7611,10.7861,10.7611,10.7861,130736.0
2018-06-06 11:55:00,12.97,12.99,12.96,12.99,94064.0,10.7861,10.8027,10.7778,10.8027,94064.0
2018-06-06 12:00:00,12.99,12.99,12.97,12.99,103288.0,10.8027,10.8027,10.7861,10.8027,103288.0
2018-06-06 12:05:00,12.99,12.99,12.97,12.97,81100.0,10.8027,10.8027,10.7861,10.7861,81100.0
2018-06-06 12:10:00,12.97,12.97,12.97,12.97,50872.0,10.7861,10.7861,10.7861,10.7861,50872.0
2018-06-06 12:15:00,12.97,12.97,12.96,12.97,90648.0,10.7861,10.7861,10.7778,10.7861,90648.0
2018-06-06 12:20:00,12.97,13.03,12.97,13.02,94168.0,10.7861,10.836,10.7861,10.8277,94168.0
2018-06-06 12:25:00,13.02,13.03,13.0,13.02,78504.0,10.8277,10.836,10.811,10.8277,78504.0
2018-06-06 12:30:00,13.02,13.03,13.01,13.03,69468.0,10.8277,10.836,10.8193,10.836,69468.0
2018-06-06 12:35:00,13.03,13.03,13.01,13.01,94920.0,10.836,10.836,10.8193,10.8193,94920.0
2018-06-06 12:40:00,13.01,13.02,13.01,13.01,48400.0,10.8193,10.8277,10.8193,10.8193,48400.0
2018-06-06 12:45:00,13.01,13.01,13.0,13.0,48812.0,10.8193,10.8193,10.811,10.811,48812.0
2018-06-06 12:50:00,13.0,13.01,12.97,12.97,271208.0,10.811,10.8193,10.7861,10.7861,271208.0
2018-06-06 12:55:00,12.97,12.99,12.97,12.97,104592.0,10.7861,10.8027,10.7861,10.7861,104592.0
2018-06-06 13:00:00,12.97,12.98,12.96,12.97,78408.0,10.7861,10.7944,10.7778,10.7861,78408.0
2018-06-06 13:05:00,12.97,12.99,12.96,12.97,181340.0,10.7861,10.8027,10.7778,10.7861,181340.0
2018-06-06 13:10:00,12.97,12.97,12.95,12.96,479144.0,10.7861,10.7861,10.7694,10.7778,479144.0
2018-06-06 13:15:00,12.96,12.96,12.94,12.94,59020.0,10.7778,10.7778,10.7611,10.7611,59020.0
2018-06-06 13:20:00,12.94,12.95,12.91,12.91,177660.0,10.7611,10.7694,10.7362,10.7362,177660.0
2018-06-06 13:25:00,12.91,12.92,12.91,12.91,154792.0,10.7362,10.7445,10.7362,10.7362,154792.0
2018-06-06 13:30:00,12.91,12.92,12.9,12.9,217068.0,10.7362,10.7445,10.7279,10.7279,217068.0
2018-06-06 13:35:00,12.9,12.91,12.9,12.9,281108.0,10.7279,10.7362,10.7279,10.7279,281108.0
2018-06-06 13:40:00,12.9,12.94,12.9,12.94,130740.0,10.7279,10.7611,10.7279,10.7611,130740.0
2018-06-06 13:45:00,12.94,12.94,12.93,12.93,42292.0,10.7611,10.7611,10.7528,10.7528,42292.0
2018-06-06 13:50:00,12.93,12.94,12.91,12.94,98224.0,10.7528,10.7611,10.7362,10.7611,98224.0
2018-06-06 13:55:00,12.94,12.94,12.91,12.92,70808.0,10.7611,10.7611,10.7362,10.7445,70808.0
2018-06-06 14:00:00,12.92,12.94,12.91,12.93,104936.0,10.7445,10.7611,10.7362,10.7528,104936.0
2018-06-06 14:05:00,12.93,12.94,12.93,12.93,77976.0,10.7528,10.7611,10.7528,10.7528,77976.0
2018-06-06 14:10:00,12.93,12.94,12.92,12.93,86428.0,10.7528,10.7611,10.7445,10.7528,86428.0
2018-06-06 14:15:00,12.93,12.93,12.91,12.92,80208.0,10.7528,10.7528,10.7362,10.7445,80208.0
2018-06-06 14:20:00,12.92,12.92,12.9,12.9,118628.0,10.7445,10.7445,10.7279,10.7279,118628.0
2018-06-06 14:25:00,12.9,12.91,12.9,12.9,62568.0,10.7279,10.7362,10.7279,10.7279,62568.0
2018-06-06 14:30:00,12.9,12.9,12.9,12.9,77956.0,10.7279,10.7279,10.7279,10.7279,77956.0
2018-06-06 14:35:00,12.9,12.94,12.9,12.93,155608.0,10.7279,10.7611,10.7279,10.7528,155608.0
2018-06-06 14:40:00,12.93,12.96,12.93,12.96,183496.0,10.7528,10.7778,10.7528,10.7778,183496.0
2018-06-06 14:45:00,12.96,12.96,12.95,12.95,148268.0,10.7778,10.7778,10.7694,10.7694,148268.0
2018-06-06 14:50:00,12.95,12.97,12.95,12.96,217320.0,10.7694,10.7861,10.7694,10.7778,217320.0
2018-06-06 14:55:00,12.96,12.96,12.94,12.95,75744.0,10.7778,10.7778,10.7611,10.7694,75744.0
2018-06-06 15:00:00,12.95,12.95,12.92,12.92,251072.0,10.7694,10.7694,10.7445,10.7445,251072.0
2018-06-06 15:05:00,12.92,12.95,12.92,12.95,639656.0,10.7445,10.7694,10.7445,10.7694,639656.0
2018-06-06 15:10:00,12.94,12.98,12.94,12.98,91448.0,10.7611,10.7944,10.7611,10.7944,91448.0
2018-06-06 15:15:00,12.98,13.0,12.98,12.99,126944.0,10.7944,10.811,10.7944,10.8027,126944.0
2018-06-06 15:20:00,12.99,12.99,12.97,12.99,105864.0,10.8027,10.8027,10.7861,10.8027,105864.0
2018-06-06 15:25:00,12.99,13.0,12.97,12.99,139944.0,10.8027,10.811,10.7861,10.8027,139944.0
2018-06-06 15:30:00,12.99,13.03,12.99,13.03,233576.0,10.8027,10.836,10.8027,10.836,233576.0
2018-06-06 15:35:00,13.03,13.03,13.02,13.03,193308.0,10.836,10.836,10.8277,10.836,193308.0
2018-06-06 15:40:00,13.02,13.05,13.02,13.04,200636.0,10.8277,10.8526,10.8277,10.8443,200636.0
2018-06-06 15:45:00,13.04,13.04,13.0,13.01,261276.0,10.8443,10.8443,10.811,10.8193,261276.0
2018-06-06 15:50:00,13.01,13.01,13.0,13.01,266492.0,10.8193,10.8193,10.811,10.8193,266492.0
2018-06-06 15:55:00,13.01,13.03,13.0,13.03,862148.0,10.8193,10.836,10.811,10.836,862148.0
2018-06-07 09:30:00,13.03,13.11,13.02,13.09,113584.0,10.836,10.9025,10.8277,10.8859,113584.0
2018-06-07 09:35:00,13.1,13.15,13.09,13.13,72044.0,10.8942,10.9358,10.8859,10.9191,72044.0
2018-06-07 09:40:00,13.15,13.19,13.12,13.16,73968.0,10.9358,10.969,10.9108,10.9441,73968.0
2018-06-07 09:45:00,13.17,13.22,13.16,13.22,86416.0,10.9524,10.994,10.9441,10.994,86416.0
2018-06-07 09:50:00,13.22,13.23,13.2,13.22,88236.0,10.994,11.0023,10.9774,10.994,88236.0
2018-06-07 09:55:00,13.22,13.24,13.15,13.18,89292.0,10.994,11.0106,10.9358,10.9607,89292.0
2018-06-07 10:00:00,13.17,13.21,13.17,13.2,72520.0,10.9524,10.9857,10.9524,10.9774,72520.0
2018-06-07 10:05:00,13.2,13.21,13.17,13.17,60568.0,10.9774,10.9857,10.9524,10.9524,60568.0
2018-06-07 10:10:00,13.17,13.17,13.11,13.11,116968.0,10.9524,10.9524,10.9025,10.9025,116968.0
2018-06-07 10:15:00,13.12,13.14,13.11,13.14,95424.0,10.9108,10.9275,10.9025,10.9275,95424.0
2018-06-07 10:20:00,13.15,13.15,13.12,13.12,93980.0,10.9358,10.9358,10.9108,10.9108,93980.0
2018-06-07 10:25:00,13.12,13.13,13.12,13.12,86324.0,10.9108,10.9191,10.9108,10.9108,86324.0
2018-06-07 10:30:00,13.12,13.15,13.12,13.15,105320.0,10.9108,10.9358,10.9108,10.9358,105320.0
2018-06-07 10:35:00,13.15,13.16,13.13,13.16,103148.0,10.9358,10.9441,10.9191,10.9441,103148.0
2018-06-07 10:40:00,13.16,13.17,13.14,13.14,59412.0,10.9441,10.9524,10.9275,10.9275,59412.0
2018-06-07 10:45:00,13.15,13.15,13.11,13.11,140760.0,10.9358,10.9358,10.9025,10.9025,140760.0
2018-06-07 10:50:00,13.11,13.13,13.1,13.1,94372.0,10.9025,10.9191,10.8942,10.8942,94372.0
2018-06-07 10:55:00,13.1,13.13,13.1,13.13,86524.0,10.8942,10.9191,10.8942,10.9191,86524.0
2018-06-07 11:00:00,13.13,13.13,13.08,13.08,64712.0,10.9191,10.9191,10.8776,10.8776,64712.0
2018-06-07 11:05:00,13.09,13.12,13.09,13.11,69816.0,10.8859,10.9108,10.8859,10.9025,69816.0
2018-06-07 11:10:00,13.11,13.14,13.1,13.12,59452.0,10.9025,10.9275,10.8942,10.9108,59452.0
2018-06-07 11:15:00,13.12,13.13,13.11,13.11,93772.0,10.9108,10.9191,10.9025,10.9025,93772.0
2018-06-07 11:20:00,13.11,13.12,13.1,13.1,73660.0,10.9025,10.9108,10.8942,10.8942,73660.0
2018-06-07 11:25:00,13.1,13.11,13.09,13.11,61300.0,10.8942,10.9025,10.8859,10.9025,61300.0
2018-06-07 11:30:00,13.11,13.13,13.11,13.12,69560.0,10.9025,10.9191,10.9025,10.9108,69560.0
2018-06-07 11:35:00,13.12,13.15,13.12,13.15,53900.0,10.9108,10.9358,10.9108,10.9358,53900.0
2018-06-07 11:40:00,13.15,13.16,13.13,13.14,46588.0,10.9358,10.9441,10.9191,10.9275,46588.0
2018-06-07 11:45:00,13.14,13.15,13.13,13.13,49660.0,10.9275,10.9358,10.9191,10.9191,49660.0
2018-06-07 11:50:00,13.13,13.13,13.11,13.12,47300.0,10.9191,10.9191,10.9025,10.9108,47300.0
2018-06-07 11:55:00,13.13,13.15,13.12,13.13,46640.0,10.9191,10.9358,10.9108,10.9191,46640.0
2018-06-07 12:00:00,13.14,13.16,13.14,13.16,47120.0,10.9275,10.9441,10.9275,10.9441,47120.0
2018-06-07 12:05:00,13.16,13.17,13.15,13.15,43188.0,10.9441,10.9524,10.9358,10.9358,43188.0
2018-06-07 12:10:00,13.15,13.15,13.15,13.15,28480.0,10.9358,10.9358,10.9358,10.9358,28480.0
2018-06-07 12:15:00,13.15,13.16,13.14,13.15,60260.0,10.9358,10.9441,10.9275,10.9358,60260.0
2018-06-07 12:20:00,13.15,13.15,13.14,13.15,39536.0,10.9358,10.9358,10.9275,10.9358,39536.0
2018-06-07 12:25:00,13.15,13.16,13.15,13.16,31636.0,10.9358,10.9441,10.9358,10.9441,31636.0
2018-06-07 12:30:00,13.16,13.17,13.14,13.15,50444.0,10.9441,10.9524,10.9275,10.9358,50444.0
2018-06-07 12:35:00,13.14,13.15,13.14,13.15,25468.0,10.9275,10.9358,10.9275,10.9358,25468.0
2018-06-07 12:40:00,13.15,13.15,13.14,13.14,29620.0,10.9358,10.9358,10.9275,10.9275,29620.0
2018-06-07 12:45:00,13.14,13.17,13.13,13.15,250148.0,10.9275,10.9524,10.9191,10.9358,250148.0
2018-06-07 12:50:00,13.15,13.17,13.14,13.17,89584.0,10.9358,10.9524,10.9275,10.9524,89584.0
2018-06-07 12:55:00,13.17,13.19,13.17,13.19,49440.0,10.9524,10.969,10.9524,10.969,49440.0
2018-06-07 13:00:00,13.19,13.21,13.19,13.2,57848.0,10.969,10.9857,10.969,10.9774,57848.0
2018-06-07 13:05:00,13.2,13.22,13.2,13.22,29844.0,10.9774,10.994,10.9774,10.994,29844.0
2018-06-07 13:10:00,13.21,13.22,13.2,13.2,52620.0,10.9857,10.994,10.9774,10.9774,52620.0
2018-06-07 13:15:00,13.2,13.21,13.18,13.19,30224.0,10.9774,10.9857,10.9607,10.969,30224.0
2018-06-07 13:20:00,13.19,13.21,13.19,13.2,27396.0,10.969,10.9857,10.969,10.9774,27396.0
2018-06-07 13:25:00,13.2,13.2,13.18,13.18,19988.0,10.9774,10.9774,10.9607,10.9607,19988.0
2018-06-07 13:30:00,13.18,13.21,13.18,13.2,33184.0,10.9607,10.9857,10.9607,10.9774,33184.0
2018-06-07 13:35:00,13.2,13.2,13.17,13.17,33120.0,10.9774,10.9774,10.9524,10.9524,33120.0
2018-06-07 13:40:00,13.17,13.19,13.16,13.19,36256.0,10.9524,10.969,10.9441,10.969,36256.0
2018-06-07 13:45:00,13.18,13.2,13.18,13.2,43316.0,10.9607,10.9774,10.9607,10.9774,43316.0
2018-06-07 13:50:00,13.2,13.2,13.17,13.17,33664.0,10.9774,10.9774,10.9524,10.9524,33664.0
2018-06-07 13:55:00,13.17,13.19,13.17,13.17,36696.0,10.9524,10.969,10.9524,10.9524,36696.0
2018-06-07 14:00:00,13.18,13.19,13.16,13.18,50032.0,10.9607,10.969,10.9441,10.9607,50032.0
2018-06-07 14:05:00,13.18,13.19,13.18,13.19,46672.0,10.9607,10.969,10.9607,10.969,46672.0
2018-06-07 14:10:00,13.18,13.21,13.18,13.21,38516.0,10.9607,10.9857,10.9607,10.9857,38516.0
2018-06-07 14:15:00,13.21,13.23,13.2,13.21,76400.0,10.9857,11.0023,10.9774,10.9857,76400.0
2018-06-07 14:20:00,13.21,13.22,13.2,13.22,50892.0,10.9857,10.994,10.9774,10.994,50892.0
2018-06-07 14:25:00,13.22,13.22,13.2,13.21,32676.0,10.994,10.994,10.9774,10.9857,32676.0
2018-06-07 14:30:00,13.2,13.22,13.2,13.22,69468.0,10.9774,10.994,10.9774,10.994,69468.0
2018-06-07 14:35:00,13.22,13.22,13.21,13.22,48700.0,10.994,10.994,10.9857,10.994,48700.0
2018-06-07 14:40:00,13.21,13.21,13.2,13.2,41264.0,10.9857,10.9857,10.9774,10.9774,41264.0
2018-06-07 14:45:00,13.2,13.22,13.2,13.22,51740.0,10.9774,10.994,10.9774,10.994,51740.0
2018-06-07 14:50:00,13.22,13.22,13.21,13.22,40800.0,10.994,10.994,10.9857,10.994,40800.0
2018-06-07 14:55:00,13.22,13.22,13.2,13.21,50712.0,10.994,10.994,10.9774,10.9857,50712.0
2018-06-07 15:00:00,13.2,13.21,13.2,13.2,50584.0,10.9774,10.9857,10.9774,10.9774,50584.0
2018-06-07 15:05:00,13.2,13.2,13.19,13.2,48044.0,10.9774,10.9774,10.969,10.9774,48044.0
2018-06-07 15:10:00,13.19,13.21,13.19,13.2,49464.0,10.969,10.9857,10.969,10.9774,49464.0
2018-06-07 15:15:00,13.2,13.21,13.2,13.21,43308.0,10.9774,10.9857,10.9774,10.9857,43308.0
2018-06-07 15:20:00,13.21,13.22,13.21,13.22,51856.0,10.9857,10.994,10.9857,10.994,51856.0
2018-06-07 15:25:00,13.22,13.23,13.21,13.22,65912.0,10.994,11.0023,10.9857,10.994,65912.0
2018-06-07 15:30:00,13.22,13.22,13.2,13.2,67792.0,10.994,10.994,10.9774,10.9774,67792.0
2018-06-07 15:35:00,13.21,13.23,13.21,13.22,66480.0,10.9857,11.0023,10.9857,10.994,66480.0
2018-06-07 15:40:00,13.23,13.24,13.22,13.22,149548.0,11.0023,11.0106,10.994,10.994,149548.0
2018-06-07 15:45:00,13.22,13.23,13.22,13.22,138676.0,10.994,11.0023,10.994,10.994,138676.0
2018-06-07 15:50:00,13.23,13.27,13.22,13.26,265700.0,11.0023,11.0356,10.994,11.0272,265700.0
2018-06-07 15:55:00,13.26,13.26,13.22,13.24,640928.0,11.0272,11.0272,10.994,11.0106,640928.0
2018-06-08 09:30:00,13.26,13.27,13.15,13.23,160236.0,11.0272,11.0356,10.9358,11.0023,160236.0
2018-06-08 09:35:00,13.24,13.24,13.15,13.16,84176.0,11.0106,11.0106,10.9358,10.9441,84176.0
2018-06-08 09:40:00,13.16,13.21,13.16,13.2,58456.0,10.9441,10.9857,10.9441,10.9774,58456.0
2018-06-08 09:45:00,13.19,13.2,13.12,13.13,77276.0,10.969,10.9774,10.9108,10.9191,77276.0
2018-06-08 09:50:00,13.12,13.16,13.1,13.15,82408.0,10.9108,10.9441,10.8942,10.9358,82408.0
2018-06-08 09:55:00,13.15,13.16,13.13,13.15,52596.0,10.9358,10.9441,10.9191,10.9358,52596.0
2018-06-08 10:00:00,13.15,13.15,13.12,13.13,91592.0,10.9358,10.9358,10.9108,10.9191,91592.0
2018-06-08 10:05:00,13.13,13.17,13.13,13.15,71260.0,10.9191,10.9524,10.9191,10.9358,71260.0
2018-06-08 10:10:00,13.15,13.16,13.15,13.15,36520.0,10.9358,10.9441,10.9358,10.9358,36520.0
2018-06-08 10:15:00,13.15,13.19,13.14,13.18,85916.0,10.9358,10.969,10.9275,10.9607,85916.0
2018-06-08 10:20:00,13.18,13.22,13.18,13.2,48516.0,10.9607,10.994,10.9607,10.9774,48516.0
2018-06-08 10:25:00,13.2,13.2,13.18,13.18,55980.0,10.9774,10.9774,10.9607,10.9607,55980.0
2018-06-08 10:30:00,13.18,13.19,13.17,13.18,50948.0,10.9607,10.969,10.9524,10.9607,50948.0
2018-06-08 10:35:00,13.18,13.19,13.17,13.18,50948.0,10.9607,10.969,10.9524,10.9607,50948.0
2018-06-08 10:40:00,13.18,13.2,13.18,13.2,20220.0,10.9607,10.9774,10.9607,10.9774,20220.0
2018-06-08 10:45:00,13.2,13.2,13.19,13.19,32888.0,10.9774,10.9774,10.969,10.969,32888.0
2018-06-08 10:50:00,13.19,13.21,13.19,13.19,22396.0,10.969,10.9857,10.969,10.969,22396.0
2018-06-08 10:55:00,13.19,13.19,13.16,13.18,26992.0,10.969,10.969,10.9441,10.9607,26992.0
2018-06-08 11:00:00,13.17,13.17,13.15,13.16,19620.0,10.9524,10.9524,10.9358,10.9441,19620.0
2018-06-08 11:05:00,13.16,13.19,13.16,13.19,33888.0,10.9441,10.969,10.9441,10.969,33888.0
2018-06-08 11:10:00,13.19,13.2,13.19,13.2,16400.0,10.969,10.9774,10.969,10.9774,16400.0
2018-06-08 11:15:00,13.21,13.21,13.18,13.19,24020.0,10.9857,10.9857,10.9607,10.969,24020.0
2018-06-08 11:20:00,13.19,13.2,13.17,13.19,55544.0,10.969,10.9774,10.9524,10.969,55544.0
2018-06-08 11:25:00,13.19,13.19,13.17,13.18,25948.0,10.969,10.969,10.9524,10.9607,25948.0
2018-06-08 11:30:00,13.18,13.19,13.17,13.18,84268.0,10.9607,10.969,10.9524,10.9607,84268.0
2018-06-08 11:35:00,13.18,13.19,13.17,13.18,29760.0,10.9607,10.969,10.9524,10.9607,29760.0
2018-06-08 11:40:00,13.19,13.19,13.18,13.19,47708.0,10.969,10.969,10.9607,10.969,47708.0
2018-06-08 11:45:00,13.19,13.2,13.18,13.18,25872.0,10.969,10.9774,10.9607,10.9607,25872.0
2018-06-08 11:50:00,13.19,13.2,13.18,13.2,19600.0,10.969,10.9774,10.9607,10.9774,19600.0
2018-06-08 11:55:00,13.2,13.21,13.2,13.21,20460.0,10.9774,10.9857,10.9774,10.9857,20460.0
2018-06-08 12:00:00,13.21,13.21,13.21,13.21,17040.0,10.9857,10.9857,10.9857,10.9857,17040.0
2018-06-08 12:05:00,13.21,13.21,13.2,13.21,18904.0,10.9857,10.9857,10.9774,10.9857,18904.0
2018-06-08 12:10:00,13.21,13.22,13.2,13.21,49324.0,10.9857,10.994,10.9774,10.9857,49324.0
2018-06-08 12:15:00,13.2,13.21,13.2,13.2,13636.0,10.9774,10.9857,10.9774,10.9774,13636.0
2018-06-08 12:20:00,13.2,13.22,13.2,13.21,15608.0,10.9774,10.994,10.9774,10.9857,15608.0
2018-06-08 12:25:00,13.21,13.22,13.21,13.21,15316.0,10.9857,10.994,10.9857,10.9857,15316.0
2018-06-08 12:30:00,13.21,13.22,13.21,13.22,40800.0,10.9857,10.994,10.9857,10.994,40800.0
2018-06-08 12:35:00,13.22,13.22,13.21,13.21,15740.0,10.994,10.994,10.9857,10.9857,15740.0
2018-06-08 12:40:00,13.21,13.21,13.19,13.19,64748.0,10.9857,10.9857,10.969,10.969,64748.0
2018-06-08 12:45:00,13.19,13.2,13.19,13.19,22120.0,10.969,10.9774,10.969,10.969,22120.0
2018-06-08 12:50:00,13.19,13.19,13.18,13.18,19268.0,10.969,10.969,10.9607,10.9607,19268.0
2018-06-08 12:55:00,13.18,13.18,13.18,13.18,25232.0,10.9607,10.9607,10.9607,10.9607,25232.0
2018-06-08 13:00:00,13.18,13.18,13.17,13.17,46572.0,10.9607,10.9607,10.9524,10.9524,46572.0
2018-06-08 13:05:00,13.17,13.18,13.15,13.15,36380.0,10.9524,10.9607,10.9358,10.9358,36380.0
2018-06-08 13:10:00,13.16,13.16,13.15,13.16,41396.0,10.9441,10.9441,10.9358,10.9441,41396.0
2018-06-08 13:15:00,13.16,13.16,13.15,13.15,24844.0,10.9441,10.9441,10.9358,10.9358,24844.0
2018-06-08 13:20:00,13.15,13.15,13.14,13.14,38544.0,10.9358,10.9358,10.9275,10.9275,38544.0
2018-06-08 13:25:00,13.14,13.15,13.13,13.15,31808.0,10.9275,10.9358,10.9191,10.9358,31808.0
2018-06-08 13:30:00,13.15,13.15,13.14,13.15,45068.0,10.9358,10.9358,10.9275,10.9358,45068.0
2018-06-08 13:35:00,13.15,13.15,13.13,13.13,72648.0,10.9358,10.9358,10.9191,10.9191,72648.0
2018-06-08 13:40:00,13.13,13.16,13.13,13.15,45512.0,10.9191,10.9441,10.9191,10.9358,45512.0
2018-06-08 13:45:00,13.15,13.15,13.14,13.14,26440.0,10.9358,10.9358,10.9275,10.9275,26440.0
2018-06-08 13:50:00,13.15,13.15,13.12,13.13,83292.0,10.9358,10.9358,10.9108,10.9191,83292.0
2018-06-08 13:55:00,13.13,13.15,13.13,13.15,27688.0,10.9191,10.9358,10.9191,10.9358,27688.0
2018-06-08 14:00:00,13.15,13.15,13.14,13.14,45128.0,10.9358,10.9358,10.9275,10.9275,45128.0
2018-06-08 14:05:00,13.14,13.15,13.14,13.15,28448.0,10.9275,10.9358,10.9275,10.9358,28448.0
2018-06-08 14:10:00,13.15,13.16,13.15,13.15,69912.0,10.9358,10.9441,10.9358,10.9358,69912.0
2018-06-08 14:15:00,13.15,13.15,13.15,13.15,11600.0,10.9358,10.9358,10.9358,10.9358,11600.0
2018-06-08 14:20:00,13.15,13.15,13.13,13.14,37704.0,10.9358,10.9358,10.9191,10.9275,37704.0
2018-06-08 14:25:00,13.14,13.15,13.14,13.15,15592.0,10.9275,10.9358,10.9275,10.9358,15592.0
2018-06-08 14:30:00,13.15,13.15,13.15,13.15,32416.0,10.9358,10.9358,10.9358,10.9358,32416.0
2018-06-08 14:35:00,13.15,13.16,13.14,13.16,35540.0,10.9358,10.9441,10.9275,10.9441,35540.0
2018-06-08 14:40:00,13.16,13.17,13.16,13.16,21720.0,10.9441,10.9524,10.9441,10.9441,21720.0
2018-06-08 14:45:00,13.16,13.17,13.16,13.17,106192.0,10.9441,10.9524,10.9441,10.9524,106192.0
2018-06-08 14:50:00,13.17,13.17,13.16,13.17,30624.0,10.9524,10.9524,10.9441,10.9524,30624.0
2018-06-08 14:55:00,13.17,13.17,13.16,13.17,24360.0,10.9524,10.9524,10.9441,10.9524,24360.0
2018-06-08 15:00:00,13.17,13.17,13.15,13.16,39316.0,10.9524,10.9524,10.9358,10.9441,39316.0
2018-06-08 15:05:00,13.16,13.16,13.15,13.15,57096.0,10.9441,10.9441,10.9358,10.9358,57096.0
2018-06-08 15:10:00,13.15,13.19,13.15,13.19,35864.0,10.9358,10.969,10.9358,10.969,35864.0
2018-06-08 15:15:00,13.19,13.19,13.17,13.17,42092.0,10.969,10.969,10.9524,10.9524,42092.0
2018-06-08 15:20:00,13.17,13.2,13.17,13.19,26992.0,10.9524,10.9774,10.9524,10.969,26992.0
2018-06-08 15:25:00,13.19,13.2,13.19,13.2,27600.0,10.969,10.9774,10.969,10.9774,27600.0
2018-06-08 15:30:00,13.2,13.21,13.19,13.2,56048.0,10.9774,10.9857,10.969,10.9774,56048.0
2018-06-08 15:35:00,13.2,13.2,13.19,13.19,33004.0,10.9774,10.9774,10.969,10.969,33004.0
2018-06-08 15:40:00,13.19,13.21,13.19,13.2,53508.0,10.969,10.9857,10.969,10.9774,53508.0
2018-06-08 15:45:00,13.2,13.21,13.2,13.2,97492.0,10.9774,10.9857,10.9774,10.9774,97492.0
2018-06-08 15:50:00,13.2,13.22,13.2,13.22,240276.0,10.9774,10.994,10.9774,10.994,240276.0
2018-06-08 15:55:00,13.21,13.22,13.2,13.2,530372.0,10.9857,10.994,10.9774,10.9774,530372.0
2018-06-11 09:30:00,13.09,13.2,13.09,13.18,119432.0,10.8859,10.9774,10.8859,10.9607,119432.0
2018-06-11 09:35:00,13.18,13.22,13.18,13.22,59716.0,10.9607,10.994,10.9607,10.994,59716.0
2018-06-11 09:40:00,13.24,13.24,13.2,13.21,67776.0,11.0106,11.0106,10.9774,10.9857,67776.0
2018-06-11 09:45:00,13.21,13.21,13.19,13.21,45916.0,10.9857,10.9857,10.969,10.9857,45916.0
2018-06-11 09:50:00,13.21,13.21,13.18,13.19,26816.0,10.9857,10.9857,10.9607,10.969,26816.0
2018-06-11 09:55:00,13.19,13.19,13.18,13.18,20020.0,10.969,10.969,10.9607,10.9607,20020.0
2018-06-11 10:00:00,13.18,13.21,13.18,13.21,34688.0,10.9607,10.9857,10.9607,10.9857,34688.0
2018-06-11 10:05:00,13.21,13.22,13.2,13.21,47356.0,10.9857,10.994,10.9774,10.9857,47356.0
2018-06-11 10:10:00,13.21,13.23,13.2,13.2,213092.0,10.9857,11.0023,10.9774,10.9774,213092.0
2018-06-11 10:15:00,13.2,13.2,13.16,13.17,90840.0,10.9774,10.9774,10.9441,10.9524,90840.0
2018-06-11 10:20:00,13.17,13.19,13.17,13.19,60784.0,10.9524,10.969,10.9524,10.969,60784.0
2018-06-11 10:25:00,13.18,13.22,13.18,13.2,39160.0,10.9607,10.994,10.9607,10.9774,39160.0
2018-06-11 10:30:00,13.2,13.21,13.18,13.21,101324.0,10.9774,10.9857,10.9607,10.9857,101324.0
2018-06-11 10:35:00,13.21,13.24,13.2,13.21,105544.0,10.9857,11.0106,10.9774,10.9857,105544.0
2018-06-11 10:40:00,13.21,13.22,13.19,13.21,61800.0,10.9857,10.994,10.969,10.9857,61800.0
2018-06-11 10:45:00,13.21,13.22,13.2,13.2,28000.0,10.9857,10.994,10.9774,10.9774,28000.0
2018-06-11 10:50:00,13.2,13.21,13.18,13.18,51072.0,10.9774,10.9857,10.9607,10.9607,51072.0
2018-06-11 10:55:00,13.18,13.2,13.18,13.19,39600.0,10.9607,10.9774,10.9607,10.969,39600.0
2018-06-11 11:00:00,13.19,13.2,13.18,13.18,70040.0,10.969,10.9774,10.9607,10.9607,70040.0
2018-06-11 11:05:00,13.18,13.2,13.17,13.19,53236.0,10.9607,10.9774,10.9524,10.969,53236.0
2018-06-11 11:10:00,13.19,13.2,13.18,13.19,32360.0,10.969,10.9774,10.9607,10.969,32360.0
2018-06-11 11:15:00,13.19,13.19,13.16,13.16,44288.0,10.969,10.969,10.9441,10.9441,44288.0
2018-06-11 11:20:00,13.16,13.16,13.13,13.14,142632.0,10.9441,10.9441,10.9191,10.9275,142632.0
2018-06-11 11:25:00,13.14,13.15,13.12,13.14,44928.0,10.9275,10.9358,10.9108,10.9275,44928.0
2018-06-11 11:30:00,13.14,13.16,13.14,13.16,55168.0,10.9275,10.9441,10.9275,10.9441,55168.0
2018-06-11 11:35:00,13.16,13.17,13.15,13.15,44000.0,10.9441,10.9524,10.9358,10.9358,44000.0
2018-06-11 11:40:00,13.15,13.18,13.15,13.18,33100.0,10.9358,10.9607,10.9358,10.9607,33100.0
2018-06-11 11:45:00,13.18,13.19,13.18,13.18,31584.0,10.9607,10.969,10.9607,10.9607,31584.0
2018-06-11 11:50:00,13.18,13.2,13.17,13.2,20176.0,10.9607,10.9774,10.9524,10.9774,20176.0
2018-06-11 11:55:00,13.2,13.21,13.2,13.21,35600.0,10.9774,10.9857,10.9774,10.9857,35600.0
2018-06-11 12:00:00,13.21,13.21,13.19,13.19,32004.0,10.9857,10.9857,10.969,10.969,32004.0
2018-06-11 12:05:00,13.19,13.22,13.19,13.22,35144.0,10.969,10.994,10.969,10.994,35144.0
2018-06-11 12:10:00,13.22,13.23,13.22,13.22,31136.0,10.994,11.0023,10.994,10.994,31136.0
2018-06-11 12:15:00,13.22,13.23,13.22,13.22,44400.0,10.994,11.0023,10.994,10.994,44400.0
2018-06-11 12:20:00,13.22,13.22,13.21,13.22,26952.0,10.994,10.994,10.9857,10.994,26952.0
2018-06-11 12:25:00,13.22,13.24,13.22,13.24,47552.0,10.994,11.0106,10.994,11.0106,47552.0
2018-06-11 12:30:00,13.24,13.24,13.22,13.23,39600.0,11.0106,11.0106,10.994,11.0023,39600.0
2018-06-11 12:35:00,13.23,13.24,13.22,13.24,23200.0,11.0023,11.0106,10.994,11.0106,23200.0
2018-06-11 12:40:00,13.24,13.24,13.23,13.24,28400.0,11.0106,11.0106,11.0023,11.0106,28400.0
2018-06-11 12:45:00,13.24,13.24,13.23,13.23,59912.0,11.0106,11.0106,11.0023,11.0023,59912.0
2018-06-11 12:50:00,13.23,13.24,13.23,13.24,44996.0,11.0023,11.0106,11.0023,11.0106,44996.0
2018-06-11 12:55:00,13.24,13.26,13.24,13.25,41092.0,11.0106,11.0272,11.0106,11.0189,41092.0
2018-06-11 13:00:00,13.26,13.26,13.24,13.24,33280.0,11.0272,11.0272,11.0106,11.0106,33280.0
2018-06-11 13:05:00,13.24,13.26,13.24,13.26,36016.0,11.0106,11.0272,11.0106,11.0272,36016.0
2018-06-11 13:10:00,13.26,13.26,13.25,13.26,36024.0,11.0272,11.0272,11.0189,11.0272,36024.0
2018-06-11 13:15:00,13.26,13.26,13.25,13.25,27400.0,11.0272,11.0272,11.0189,11.0189,27400.0
2018-06-11 13:20:00,13.25,13.27,13.25,13.26,47196.0,11.0189,11.0356,11.0189,11.0272,47196.0
2018-06-11 13:25:00,13.26,13.27,13.26,13.26,59824.0,11.0272,11.0356,11.0272,11.0272,59824.0
2018-06-11 13:30:00,13.26,13.26,13.26,13.26,22200.0,11.0272,11.0272,11.0272,11.0272,22200.0
2018-06-11 13:35:00,13.26,13.26,13.24,13.25,54768.0,11.0272,11.0272,11.0106,11.0189,54768.0
2018-06-11 13:40:00,13.24,13.25,13.24,13.25,37204.0,11.0106,11.0189,11.0106,11.0189,37204.0
2018-06-11 13:45:00,13.25,13.27,13.24,13.24,38232.0,11.0189,11.0356,11.0106,11.0106,38232.0
2018-06-11 13:50:00,13.24,13.24,13.22,13.24,38960.0,11.0106,11.0106,10.994,11.0106,38960.0
2018-06-11 13:55:00,13.24,13.25,13.24,13.24,36700.0,11.0106,11.0189,11.0106,11.0106,36700.0
2018-06-11 14:00:00,13.24,13.25,13.24,13.24,22756.0,11.0106,11.0189,11.0106,11.0106,22756.0
2018-06-11 14:05:00,13.24,13.25,13.24,13.25,48208.0,11.0106,11.0189,11.0106,11.0189,48208.0
2018-06-11 14:10:00,13.25,13.25,13.24,13.24,22000.0,11.0189,11.0189,11.0106,11.0106,22000.0
2018-06-11 14:15:00,13.24,13.24,13.24,13.24,25400.0,11.0106,11.0106,11.0106,11.0106,25400.0
2018-06-11 14:20:00,13.24,13.25,13.24,13.25,45240.0,11.0106,11.0189,11.0106,11.0189,45240.0
2018-06-11 14:25:00,13.25,13.25,13.22,13.23,40956.0,11.0189,11.0189,10.994,11.0023,40956.0
2018-06-11 14:30:00,13.23,13.24,13.23,13.23,38768.0,11.0023,11.0106,11.0023,11.0023,38768.0
2018-06-11 14:35:00,13.23,13.24,13.23,13.23,22064.0,11.0023,11.0106,11.0023,11.0023,22064.0
2018-06-11 14:40:00,13.23,13.24,13.23,13.23,31664.0,11.0023,11.0106,11.0023,11.0023,31664.0
2018-06-11 14:45:00,13.23,13.24,13.22,13.24,26900.0,11.0023,11.0106,10.994,11.0106,26900.0
2018-06-11 14:50:00,13.24,13.24,13.23,13.24,29200.0,11.0106,11.0106,11.0023,11.0106,29200.0
2018-06-11 14:55:00,13.24,13.25,13.24,13.24,39972.0,11.0106,11.0189,11.0106,11.0106,39972.0
2018-06-11 15:00:00,13.24,13.25,13.24,13.24,27796.0,11.0106,11.0189,11.0106,11.0106,27796.0
2018-06-11 15:05:00,13.24,13.25,13.24,13.25,65300.0,11.0106,11.0189,11.0106,11.0189,65300.0
2018-06-11 15:10:00,13.25,13.25,13.24,13.24,59508.0,11.0189,11.0189,11.0106,11.0106,59508.0
2018-06-11 15:15:00,13.24,13.25,13.24,13.25,37432.0,11.0106,11.0189,11.0106,11.0189,37432.0
2018-06-11 15:20:00,13.25,13.25,13.24,13.25,108420.0,11.0189,11.0189,11.0106,11.0189,108420.0
2018-06-11 15:25:00,13.25,13.27,13.25,13.26,67156.0,11.0189,11.0356,11.0189,11.0272,67156.0
2018-06-11 15:30:00,13.26,13.26,13.24,13.25,113796.0,11.0272,11.0272,11.0106,11.0189,113796.0
2018-06-11 15:35:00,13.25,13.25,13.24,13.25,81920.0,11.0189,11.0189,11.0106,11.0189,81920.0
2018-06-11 15:40:00,13.25,13.25,13.23,13.24,118688.0,11.0189,11.0189,11.0023,11.0106,118688.0
2018-06-11 15:45:00,13.24,13.26,13.24,13.25,114188.0,11.0106,11.0272,11.0106,11.0189,114188.0
2018-06-11 15:50:00,13.25,13.25,13.22,13.22,179908.0,11.0189,11.0189,10.994,10.994,179908.0
2018-06-11 15:55:00,13.22,13.24,13.21,13.21,413356.0,10.994,11.0106,10.9857,10.9857,413356.0
2018-06-12 09:30:00,13.26,13.36,13.26,13.28,122500.0,11.0272,11.1104,11.0272,11.0439,122500.0
2018-06-12 09:35:00,13.27,13.32,13.26,13.31,141496.0,11.0356,11.0771,11.0272,11.0688,141496.0
2018-06-12 09:40:00,13.31,13.33,13.26,13.27,60652.0,11.0688,11.0855,11.0272,11.0356,60652.0
2018-06-12 09:45:00,13.28,13.29,13.26,13.29,29288.0,11.0439,11.0522,11.0272,11.0522,29288.0
2018-06-12 09:50:00,13.29,13.31,13.29,13.31,30292.0,11.0522,11.0688,11.0522,11.0688,30292.0
2018-06-12 09:55:00,13.31,13.31,13.29,13.31,239888.0,11.0688,11.0688,11.0522,11.0688,239888.0
2018-06-12 10:00:00,13.3,13.31,13.28,13.29,20656.0,11.0605,11.0688,11.0439,11.0522,20656.0
2018-06-12 10:05:00,13.29,13.31,13.29,13.31,23676.0,11.0522,11.0688,11.0522,11.0688,23676.0
2018-06-12 10:10:00,13.31,13.31,13.27,13.27,37628.0,11.0688,11.0688,11.0356,11.0356,37628.0
2018-06-12 10:15:00,13.28,13.29,13.26,13.26,32760.0,11.0439,11.0522,11.0272,11.0272,32760.0
2018-06-12 10:20:00,13.26,13.27,13.25,13.25,26100.0,11.0272,11.0356,11.0189,11.0189,26100.0
2018-06-12 10:25:00,13.25,13.27,13.25,13.25,26152.0,11.0189,11.0356,11.0189,11.0189,26152.0
2018-06-12 10:30:00,13.25,13.28,13.25,13.28,18400.0,11.0189,11.0439,11.0189,11.0439,18400.0
2018-06-12 10:35:00,13.29,13.32,13.29,13.3,47256.0,11.0522,11.0771,11.0522,11.0605,47256.0
2018-06-12 10:40:00,13.3,13.31,13.3,13.31,51292.0,11.0605,11.0688,11.0605,11.0688,51292.0
2018-06-12 10:45:00,13.31,13.34,13.31,13.34,167388.0,11.0688,11.0938,11.0688,11.0938,167388.0
2018-06-12 10:50:00,13.34,13.36,13.33,13.35,30068.0,11.0938,11.1104,11.0855,11.1021,30068.0
2018-06-12 10:55:00,13.34,13.35,13.34,13.35,14808.0,11.0938,11.1021,11.0938,11.1021,14808.0
2018-06-12 11:00:00,13.35,13.36,13.34,13.35,29032.0,11.1021,11.1104,11.0938,11.1021,29032.0
2018-06-12 11:05:00,13.34,13.36,13.34,13.35,34644.0,11.0938,11.1104,11.0938,11.1021,34644.0
2018-06-12 11:10:00,13.35,13.37,13.35,13.37,50980.0,11.1021,11.1187,11.1021,11.1187,50980.0
2018-06-12 11:15:00,13.37,13.37,13.35,13.36,26784.0,11.1187,11.1187,11.1021,11.1104,26784.0
2018-06-12 11:20:00,13.36,13.37,13.36,13.36,17752.0,11.1104,11.1187,11.1104,11.1104,17752.0
2018-06-12 11:25:00,13.37,13.37,13.34,13.34,176160.0,11.1187,11.1187,11.0938,11.0938,176160.0
2018-06-12 11:30:00,13.33,13.33,13.31,13.31,19408.0,11.0855,11.0855,11.0688,11.0688,19408.0
2018-06-12 11:35:00,13.31,13.32,13.31,13.32,15820.0,11.0688,11.0771,11.0688,11.0771,15820.0
2018-06-12 11:40:00,13.32,13.36,13.32,13.35,35004.0,11.0771,11.1104,11.0771,11.1021,35004.0
2018-06-12 11:45:00,13.35,13.35,13.33,13.34,14004.0,11.1021,11.1021,11.0855,11.0938,14004.0
2018-06-12 11:50:00,13.34,13.35,13.33,13.35,49044.0,11.0938,11.1021,11.0855,11.1021,49044.0
2018-06-12 11:55:00,13.34,13.36,13.34,13.35,17348.0,11.0938,11.1104,11.0938,11.1021,17348.0
2018-06-12 12:00:00,13.35,13.36,13.34,13.36,21588.0,11.1021,11.1104,11.0938,11.1104,21588.0
2018-06-12 12:05:00,13.35,13.36,13.34,13.34,25544.0,11.1021,11.1104,11.0938,11.0938,25544.0
2018-06-12 12:10:00,13.35,13.36,13.34,13.35,19716.0,11.1021,11.1104,11.0938,11.1021,19716.0
2018-06-12 12:15:00,13.35,13.37,13.35,13.37,83200.0,11.1021,11.1187,11.1021,11.1187,83200.0
2018-06-12 12:20:00,13.37,13.37,13.36,13.37,32400.0,11.1187,11.1187,11.1104,11.1187,32400.0
2018-06-12 12:25:00,13.37,13.38,13.37,13.38,22656.0,11.1187,11.127,11.1187,11.127,22656.0
2018-06-12 12:30:00,13.38,13.41,13.38,13.41,74020.0,11.127,11.152,11.127,11.152,74020.0
2018-06-12 12:35:00,13.41,13.41,13.4,13.41,26400.0,11.152,11.152,11.1437,11.152,26400.0
2018-06-12 12:40:00,13.41,13.43,13.41,13.42,32800.0,11.152,11.1686,11.152,11.1603,32800.0
2018-06-12 12:45:00,13.42,13.42,13.41,13.42,18448.0,11.1603,11.1603,11.152,11.1603,18448.0
2018-06-12 12:50:00,13.43,13.43,13.41,13.41,30400.0,11.1686,11.1686,11.152,11.152,30400.0
2018-06-12 12:55:00,13.42,13.42,13.39,13.4,22880.0,11.1603,11.1603,11.1354,11.1437,22880.0
2018-06-12 13:00:00,13.4,13.41,13.4,13.41,12000.0,11.1437,11.152,11.1437,11.152,12000.0
2018-06-12 13:05:00,13.41,13.43,13.41,13.43,45876.0,11.152,11.1686,11.152,11.1686,45876.0
2018-06-12 13:10:00,13.42,13.45,13.4,13.41,232284.0,11.1603,11.1853,11.1437,11.152,232284.0
2018-06-12 13:15:00,13.41,13.41,13.38,13.38,39836.0,11.152,11.152,11.127,11.127,39836.0
2018-06-12 13:20:00,13.39,13.4,13.39,13.4,29440.0,11.1354,11.1437,11.1354,11.1437,29440.0
2018-06-12 13:25:00,13.39,13.4,13.37,13.38,26752.0,11.1354,11.1437,11.1187,11.127,26752.0
2018-06-12 13:30:00,13.38,13.38,13.37,13.38,14264.0,11.127,11.127,11.1187,11.127,14264.0
2018-06-12 13:35:00,13.38,13.4,13.37,13.37,19988.0,11.127,11.1437,11.1187,11.1187,19988.0
2018-06-12 13:40:00,13.37,13.37,13.35,13.35,22400.0,11.1187,11.1187,11.1021,11.1021,22400.0
2018-06-12 13:45:00,13.35,13.36,13.35,13.36,8760.0,11.1021,11.1104,11.1021,11.1104,8760.0
2018-06-12 13:50:00,13.36,13.37,13.36,13.37,12884.0,11.1104,11.1187,11.1104,11.1187,12884.0
2018-06-12 13:55:00,13.37,13.39,13.37,13.39,37556.0,11.1187,11.1354,11.1187,11.1354,37556.0
2018-06-12 14:00:00,13.38,13.38,13.37,13.37,32992.0,11.127,11.127,11.1187,11.1187,32992.0
2018-06-12 14:05:00,13.37,13.37,13.36,13.36,24392.0,11.1187,11.1187,11.1104,11.1104,24392.0
2018-06-12 14:10:00,13.36,13.36,13.35,13.36,29688.0,11.1104,11.1104,11.1021,11.1104,29688.0
2018-06-12 14:15:00,13.36,13.36,13.35,13.36,26344.0,11.1104,11.1104,11.1021,11.1104,26344.0
2018-06-12 14:20:00,13.36,13.36,13.35,13.36,52532.0,11.1104,11.1104,11.1021,11.1104,52532.0
2018-06-12 14:25:00,13.36,13.37,13.34,13.34,226448.0,11.1104,11.1187,11.0938,11.0938,226448.0
2018-06-12 14:30:00,13.34,13.35,13.33,13.35,57564.0,11.0938,11.1021,11.0855,11.1021,57564.0
2018-06-12 14:35:00,13.35,13.35,13.33,13.33,80184.0,11.1021,11.1021,11.0855,11.0855,80184.0
2018-06-12 14:40:00,13.33,13.34,13.32,13.33,53572.0,11.0855,11.0938,11.0771,11.0855,53572.0
2018-06-12 14:45:00,13.33,13.33,13.31,13.32,60776.0,11.0855,11.0855,11.0688,11.0771,60776.0
2018-06-12 14:50:00,13.32,13.32,13.31,13.31,54628.0,11.0771,11.0771,11.0688,11.0688,54628.0
2018-06-12 14:55:00,13.31,13.32,13.31,13.31,112476.0,11.0688,11.0771,11.0688,11.0688,112476.0
2018-06-12 15:00:00,13.31,13.34,13.31,13.34,73944.0,11.0688,11.0938,11.0688,11.0938,73944.0
2018-06-12 15:05:00,13.34,13.35,13.34,13.34,86148.0,11.0938,11.1021,11.0938,11.0938,86148.0
2018-06-12 15:10:00,13.35,13.35,13.35,13.35,30904.0,11.1021,11.1021,11.1021,11.1021,30904.0
2018-06-12 15:15:00,13.35,13.37,13.35,13.37,46384.0,11.1021,11.1187,11.1021,11.1187,46384.0
2018-06-12 15:20:00,13.37,13.38,13.36,13.37,41712.0,11.1187,11.127,11.1104,11.1187,41712.0
2018-06-12 15:25:00,13.37,13.38,13.37,13.38,34800.0,11.1187,11.127,11.1187,11.127,34800.0
2018-06-12 15:30:00,13.38,13.38,13.36,13.36,67956.0,11.127,11.127,11.1104,11.1104,67956.0
2018-06-12 15:35:00,13.36,13.37,13.36,13.37,56544.0,11.1104,11.1187,11.1104,11.1187,56544.0
2018-06-12 15:40:00,13.36,13.38,13.36,13.36,104584.0,11.1104,11.127,11.1104,11.1104,104584.0
2018-06-12 15:45:00,13.36,13.36,13.35,13.36,230224.0,11.1104,11.1104,11.1021,11.1104,230224.0
2018-06-12 15:50:00,13.36,13.37,13.35,13.37,116524.0,11.1104,11.1187,11.1021,11.1187,116524.0
2018-06-12 15:55:00,13.37,13.38,13.37,13.37,318080.0,11.1187,11.127,11.1187,11.1187,318080.0
2018-06-13 09:30:00,13.37,13.38,13.34,13.35,70764.0,11.1187,11.127,11.0938,11.1021,70764.0
2018-06-13 09:35:00,13.36,13.37,13.32,13.33,31556.0,11.1104,11.1187,11.0771,11.0855,31556.0
2018-06-13 09:40:00,13.33,13.34,13.3,13.33,28756.0,11.0855,11.0938,11.0605,11.0855,28756.0
2018-06-13 09:45:00,13.33,13.34,13.29,13.33,66200.0,11.0855,11.0938,11.0522,11.0855,66200.0
2018-06-13 09:50:00,13.33,13.36,13.3,13.34,52156.0,11.0855,11.1104,11.0605,11.0938,52156.0
2018-06-13 09:55:00,13.34,13.34,13.29,13.31,100740.0,11.0938,11.0938,11.0522,11.0688,100740.0
2018-06-13 10:00:00,13.31,13.35,13.31,13.33,106680.0,11.0688,11.1021,11.0688,11.0855,106680.0
2018-06-13 10:05:00,13.32,13.35,13.3,13.31,140404.0,11.0771,11.1021,11.0605,11.0688,140404.0
2018-06-13 10:10:00,13.31,13.33,13.3,13.3,157980.0,11.0688,11.0855,11.0605,11.0605,157980.0
2018-06-13 10:15:00,13.3,13.31,13.29,13.3,75200.0,11.0605,11.0688,11.0522,11.0605,75200.0
2018-06-13 10:20:00,13.3,13.33,13.29,13.31,71848.0,11.0605,11.0855,11.0522,11.0688,71848.0
2018-06-13 10:25:00,13.31,13.31,13.27,13.29,135348.0,11.0688,11.0688,11.0356,11.0522,135348.0
2018-06-13 10:30:00,13.29,13.32,13.29,13.3,101268.0,11.0522,11.0771,11.0522,11.0605,101268.0
2018-06-13 10:35:00,13.3,13.31,13.3,13.3,90840.0,11.0605,11.0688,11.0605,11.0605,90840.0
2018-06-13 10:40:00,13.3,13.3,13.27,13.28,46144.0,11.0605,11.0605,11.0356,11.0439,46144.0
2018-06-13 10:45:00,13.28,13.3,13.28,13.29,69124.0,11.0439,11.0605,11.0439,11.0522,69124.0
2018-06-13 10:50:00,13.29,13.31,13.29,13.31,282096.0,11.0522,11.0688,11.0522,11.0688,282096.0
2018-06-13 10:55:00,13.31,13.31,13.29,13.29,59952.0,11.0688,11.0688,11.0522,11.0522,59952.0
2018-06-13 11:00:00,13.29,13.33,13.28,13.33,99308.0,11.0522,11.0855,11.0439,11.0855,99308.0
2018-06-13 11:05:00,13.33,13.38,13.32,13.38,52268.0,11.0855,11.127,11.0771,11.127,52268.0
2018-06-13 11:10:00,13.37,13.4,13.37,13.39,73120.0,11.1187,11.1437,11.1187,11.1354,73120.0
2018-06-13 11:15:00,13.39,13.41,13.39,13.41,47604.0,11.1354,11.152,11.1354,11.152,47604.0
2018-06-13 11:20:00,13.41,13.42,13.41,13.41,64292.0,11.152,11.1603,11.152,11.152,64292.0
2018-06-13 11:25:00,13.41,13.41,13.39,13.4,38356.0,11.152,11.152,11.1354,11.1437,38356.0
2018-06-13 11:30:00,13.4,13.43,13.4,13.4,44216.0,11.1437,11.1686,11.1437,11.1437,44216.0
2018-06-13 11:35:00,13.4,13.4,13.4,13.4,20652.0,11.1437,11.1437,11.1437,11.1437,20652.0
2018-06-13 11:40:00,13.41,13.41,13.39,13.4,50912.0,11.152,11.152,11.1354,11.1437,50912.0
2018-06-13 11:45:00,13.4,13.41,13.4,13.41,46548.0,11.1437,11.152,11.1437,11.152,46548.0
2018-06-13 11:50:00,13.41,13.42,13.4,13.41,47576.0,11.152,11.1603,11.1437,11.152,47576.0
2018-06-13 11:55:00,13.41,13.42,13.41,13.42,26776.0,11.152,11.1603,11.152,11.1603,26776.0
2018-06-13 12:00:00,13.42,13.42,13.4,13.4,17060.0,11.1603,11.1603,11.1437,11.1437,17060.0
2018-06-13 12:05:00,13.4,13.41,13.4,13.41,35516.0,11.1437,11.152,11.1437,11.152,35516.0
2018-06-13 12:10:00,13.41,13.42,13.4,13.41,41240.0,11.152,11.1603,11.1437,11.152,41240.0
2018-06-13 12:15:00,13.41,13.42,13.4,13.4,24548.0,11.152,11.1603,11.1437,11.1437,24548.0
2018-06-13 12:20:00,13.4,13.4,13.4,13.4,22644.0,11.1437,11.1437,11.1437,11.1437,22644.0
2018-06-13 12:25:00,13.4,13.41,13.4,13.4,17120.0,11.1437,11.152,11.1437,11.1437,17120.0
2018-06-13 12:30:00,13.4,13.4,13.39,13.4,34176.0,11.1437,11.1437,11.1354,11.1437,34176.0
2018-06-13 12:35:00,13.4,13.42,13.4,13.41,13604.0,11.1437,11.1603,11.1437,11.152,13604.0
2018-06-13 12:40:00,13.41,13.42,13.41,13.42,80100.0,11.152,11.1603,11.152,11.1603,80100.0
2018-06-13 12:45:00,13.42,13.42,13.4,13.4,42560.0,11.1603,11.1603,11.1437,11.1437,42560.0
2018-06-13 12:50:00,13.4,13.42,13.4,13.4,50400.0,11.1437,11.1603,11.1437,11.1437,50400.0
2018-06-13 12:55:00,13.4,13.42,13.4,13.4,26996.0,11.1437,11.1603,11.1437,11.1437,26996.0
2018-06-13 13:00:00,13.4,13.41,13.4,13.41,37008.0,11.1437,11.152,11.1437,11.152,37008.0
2018-06-13 13:05:00,13.41,13.42,13.4,13.42,29624.0,11.152,11.1603,11.1437,11.1603,29624.0
2018-06-13 13:10:00,13.42,13.43,13.41,13.43,62332.0,11.1603,11.1686,11.152,11.1686,62332.0
2018-06-13 13:15:00,13.43,13.43,13.41,13.41,39304.0,11.1686,11.1686,11.152,11.152,39304.0
2018-06-13 13:20:00,13.41,13.41,13.4,13.4,23780.0,11.152,11.152,11.1437,11.1437,23780.0
2018-06-13 13:25:00,13.4,13.41,13.4,13.4,20200.0,11.1437,11.152,11.1437,11.1437,20200.0
2018-06-13 13:30:00,13.4,13.41,13.4,13.4,27596.0,11.1437,11.152,11.1437,11.1437,27596.0
2018-06-13 13:35:00,13.4,13.4,13.37,13.39,66464.0,11.1437,11.1437,11.1187,11.1354,66464.0
2018-06-13 13:40:00,13.39,13.39,13.38,13.39,25336.0,11.1354,11.1354,11.127,11.1354,25336.0
2018-06-13 13:45:00,13.39,13.39,13.37,13.37,39824.0,11.1354,11.1354,11.1187,11.1187,39824.0
2018-06-13 13:50:00,13.36,13.38,13.36,13.37,68564.0,11.1104,11.127,11.1104,11.1187,68564.0
2018-06-13 13:55:00,13.37,13.37,13.35,13.36,58464.0,11.1187,11.1187,11.1021,11.1104,58464.0
2018-06-13 14:00:00,13.36,13.36,13.32,13.32,61772.0,11.1104,11.1104,11.0771,11.0771,61772.0
2018-06-13 14:05:00,13.31,13.32,13.31,13.31,55268.0,11.0688,11.0771,11.0688,11.0688,55268.0
2018-06-13 14:10:00,13.31,13.34,13.31,13.32,32896.0,11.0688,11.0938,11.0688,11.0771,32896.0
2018-06-13 14:15:00,13.32,13.32,13.31,13.31,47392.0,11.0771,11.0771,11.0688,11.0688,47392.0
2018-06-13 14:20:00,13.31,13.31,13.3,13.3,76924.0,11.0688,11.0688,11.0605,11.0605,76924.0
2018-06-13 14:25:00,13.31,13.31,13.29,13.29,74080.0,11.0688,11.0688,11.0522,11.0522,74080.0
2018-06-13 14:30:00,13.29,13.3,13.28,13.3,81936.0,11.0522,11.0605,11.0439,11.0605,81936.0
2018-06-13 14:35:00,13.3,13.31,13.3,13.3,56024.0,11.0605,11.0688,11.0605,11.0605,56024.0
2018-06-13 14:40:00,13.3,13.32,13.3,13.31,59396.0,11.0605,11.0771,11.0605,11.0688,59396.0
2018-06-13 14:45:00,13.31,13.31,13.29,13.3,31440.0,11.0688,11.0688,11.0522,11.0605,31440.0
2018-06-13 14:50:00,13.3,13.31,13.29,13.29,48316.0,11.0605,11.0688,11.0522,11.0522,48316.0
2018-06-13 14:55:00,13.29,13.31,13.29,13.31,30816.0,11.0522,11.0688,11.0522,11.0688,30816.0
2018-06-13 15:00:00,13.31,13.34,13.31,13.34,66528.0,11.0688,11.0938,11.0688,11.0938,66528.0
2018-06-13 15:05:00,13.34,13.34,13.32,13.32,65772.0,11.0938,11.0938,11.0771,11.0771,65772.0
2018-06-13 15:10:00,13.32,13.33,13.31,13.31,35824.0,11.0771,11.0855,11.0688,11.0688,35824.0
2018-06-13 15:15:00,13.31,13.32,13.31,13.31,59692.0,11.0688,11.0771,11.0688,11.0688,59692.0
2018-06-13 15:20:00,13.32,13.32,13.31,13.31,40080.0,11.0771,11.0771,11.0688,11.0688,40080.0
2018-06-13 15:25:00,13.31,13.31,13.29,13.29,279960.0,11.0688,11.0688,11.0522,11.0522,279960.0
2018-06-13 15:30:00,13.3,13.3,13.28,13.3,75816.0,11.0605,11.0605,11.0439,11.0605,75816.0
2018-06-13 15:35:00,13.3,13.3,13.29,13.29,69944.0,11.0605,11.0605,11.0522,11.0522,69944.0
2018-06-13 15:40:00,13.29,13.29,13.28,13.29,126456.0,11.0522,11.0522,11.0439,11.0522,126456.0
2018-06-13 15:45:00,13.29,13.29,13.27,13.27,272376.0,11.0522,11.0522,11.0356,11.0356,272376.0
2018-06-13 15:50:00,13.27,13.27,13.25,13.26,322512.0,11.0356,11.0356,11.0189,11.0272,322512.0
2018-06-13 15:55:00,13.26,13.28,13.26,13.26,599192.0,11.0272,11.0439,11.0272,11.0272,599192.0
2018-06-14 09:30:00,13.31,13.32,12.98,13.3,171256.0,11.0688,11.0771,10.7944,11.0605,171256.0
2018-06-14 09:35:00,13.31,13.33,13.27,13.28,232772.0,11.0688,11.0855,11.0356,11.0439,232772.0
2018-06-14 09:40:00,13.29,13.29,13.26,13.26,68940.0,11.0522,11.0522,11.0272,11.0272,68940.0
2018-06-14 09:45:00,13.25,13.26,13.23,13.24,63776.0,11.0189,11.0272,11.0023,11.0106,63776.0
2018-06-14 09:50:00,13.24,13.26,13.19,13.19,160600.0,11.0106,11.0272,10.969,10.969,160600.0
2018-06-14 09:55:00,13.2,13.24,13.19,13.2,96896.0,10.9774,11.0106,10.969,10.9774,96896.0
2018-06-14 10:00:00,13.2,13.23,13.2,13.22,73744.0,10.9774,11.0023,10.9774,10.994,73744.0
2018-06-14 10:05:00,13.22,13.28,13.22,13.26,75284.0,10.994,11.0439,10.994,11.0272,75284.0
2018-06-14 10:10:00,13.26,13.26,13.23,13.24,69344.0,11.0272,11.0272,11.0023,11.0106,69344.0
2018-06-14 10:15:00,13.25,13.25,13.19,13.19,37236.0,11.0189,11.0189,10.969,10.969,37236.0
2018-06-14 10:20:00,13.19,13.19,13.17,13.18,53160.0,10.969,10.969,10.9524,10.9607,53160.0
2018-06-14 10:25:00,13.18,13.21,13.17,13.17,61024.0,10.9607,10.9857,10.9524,10.9524,61024.0
2018-06-14 10:30:00,13.17,13.17,13.15,13.15,42000.0,10.9524,10.9524,10.9358,10.9358,42000.0
2018-06-14 10:35:00,13.15,13.16,13.14,13.15,76448.0,10.9358,10.9441,10.9275,10.9358,76448.0
2018-06-14 10:40:00,13.15,13.17,13.15,13.16,61864.0,10.9358,10.9524,10.9358,10.9441,61864.0
2018-06-14 10:45:00,13.16,13.16,13.15,13.15,43552.0,10.9441,10.9441,10.9358,10.9358,43552.0
2018-06-14 10:50:00,13.15,13.17,13.14,13.15,44800.0,10.9358,10.9524,10.9275,10.9358,44800.0
2018-06-14 10:55:00,13.16,13.16,13.13,13.13,57232.0,10.9441,10.9441,10.9191,10.9191,57232.0
2018-06-14 11:00:00,13.13,13.17,13.11,13.15,77268.0,10.9191,10.9524,10.9025,10.9358,77268.0
2018-06-14 11:05:00,13.15,13.16,13.13,13.15,72052.0,10.9358,10.9441,10.9191,10.9358,72052.0
2018-06-14 11:10:00,13.15,13.16,13.14,13.14,63008.0,10.9358,10.9441,10.9275,10.9275,63008.0
2018-06-14 11:15:00,13.14,13.15,13.13,13.14,63760.0,10.9275,10.9358,10.9191,10.9275,63760.0
2018-06-14 11:20:00,13.14,13.14,13.13,13.13,72508.0,10.9275,10.9275,10.9191,10.9191,72508.0
2018-06-14 11:25:00,13.13,13.13,13.12,13.13,81372.0,10.9191,10.9191,10.9108,10.9191,81372.0
2018-06-14 11:30:00,13.13,13.13,13.1,13.11,79688.0,10.9191,10.9191,10.8942,10.9025,79688.0
2018-06-14 11:35:00,13.11,13.12,13.11,13.11,82560.0,10.9025,10.9108,10.9025,10.9025,82560.0
2018-06-14 11:40:00,13.11,13.12,13.11,13.11,89036.0,10.9025,10.9108,10.9025,10.9025,89036.0
2018-06-14 11:45:00,13.11,13.13,13.11,13.12,219396.0,10.9025,10.9191,10.9025,10.9108,219396.0
2018-06-14 11:50:00,13.12,13.13,13.11,13.11,134356.0,10.9108,10.9191,10.9025,10.9025,134356.0
2018-06-14 11:55:00,13.11,13.12,13.11,13.11,167888.0,10.9025,10.9108,10.9025,10.9025,167888.0
2018-06-14 12:00:00,13.1,13.17,13.1,13.17,163188.0,10.8942,10.9524,10.8942,10.9524,163188.0
2018-06-14 12:05:00,13.17,13.19,13.17,13.19,150988.0,10.9524,10.969,10.9524,10.969,150988.0
2018-06-14 12:10:00,13.19,13.2,13.16,13.17,64984.0,10.969,10.9774,10.9441,10.9524,64984.0
2018-06-14 12:15:00,13.17,13.18,13.15,13.15,60212.0,10.9524,10.9607,10.9358,10.9358,60212.0
2018-06-14 12:20:00,13.15,13.15,13.14,13.14,109716.0,10.9358,10.9358,10.9275,10.9275,109716.0
2018-06-14 12:25:00,13.14,13.15,13.13,13.14,169720.0,10.9275,10.9358,10.9191,10.9275,169720.0
2018-06-14 12:30:00,13.14,13.17,13.14,13.17,43432.0,10.9275,10.9524,10.9275,10.9524,43432.0
2018-06-14 12:35:00,13.17,13.17,13.15,13.16,61696.0,10.9524,10.9524,10.9358,10.9441,61696.0
2018-06-14 12:40:00,13.16,13.17,13.15,13.15,27524.0,10.9441,10.9524,10.9358,10.9358,27524.0
2018-06-14 12:45:00,13.15,13.16,13.15,13.15,25748.0,10.9358,10.9441,10.9358,10.9358,25748.0
2018-06-14 12:50:00,13.15,13.16,13.15,13.15,24916.0,10.9358,10.9441,10.9358,10.9358,24916.0
2018-06-14 12:55:00,13.15,13.16,13.14,13.14,38176.0,10.9358,10.9441,10.9275,10.9275,38176.0
2018-06-14 13:00:00,13.14,13.15,13.13,13.15,23976.0,10.9275,10.9358,10.9191,10.9358,23976.0
2018-06-14 13:05:00,13.15,13.16,13.15,13.16,21996.0,10.9358,10.9441,10.9358,10.9441,21996.0
2018-06-14 13:10:00,13.17,13.17,13.15,13.16,18904.0,10.9524,10.9524,10.9358,10.9441,18904.0
2018-06-14 13:15:00,13.16,13.18,13.16,13.18,25372.0,10.9441,10.9607,10.9441,10.9607,25372.0
2018-06-14 13:20:00,13.18,13.19,13.18,13.19,27924.0,10.9607,10.969,10.9607,10.969,27924.0
2018-06-14 13:25:00,13.19,13.2,13.18,13.18,31412.0,10.969,10.9774,10.9607,10.9607,31412.0
2018-06-14 13:30:00,13.18,13.2,13.18,13.2,18416.0,10.9607,10.9774,10.9607,10.9774,18416.0
2018-06-14 13:35:00,13.2,13.2,13.18,13.18,46588.0,10.9774,10.9774,10.9607,10.9607,46588.0
2018-06-14 13:40:00,13.18,13.19,13.18,13.18,48240.0,10.9607,10.969,10.9607,10.9607,48240.0
2018-06-14 13:45:00,13.18,13.19,13.18,13.18,14580.0,10.9607,10.969,10.9607,10.9607,14580.0
2018-06-14 13:50:00,13.18,13.2,13.18,13.2,29048.0,10.9607,10.9774,10.9607,10.9774,29048.0
2018-06-14 13:55:00,13.2,13.2,13.17,13.17,61964.0,10.9774,10.9774,10.9524,10.9524,61964.0
2018-06-14 14:00:00,13.17,13.17,13.15,13.16,36808.0,10.9524,10.9524,10.9358,10.9441,36808.0
2018-06-14 14:05:00,13.16,13.16,13.15,13.16,41600.0,10.9441,10.9441,10.9358,10.9441,41600.0
2018-06-14 14:10:00,13.16,13.17,13.15,13.15,37528.0,10.9441,10.9524,10.9358,10.9358,37528.0
2018-06-14 14:15:00,13.16,13.16,13.15,13.16,49320.0,10.9441,10.9441,10.9358,10.9441,49320.0
2018-06-14 14:20:00,13.16,13.16,13.15,13.15,109764.0,10.9441,10.9441,10.9358,10.9358,109764.0
2018-06-14 14:25:00,13.15,13.16,13.15,13.15,33356.0,10.9358,10.9441,10.9358,10.9358,33356.0
2018-06-14 14:30:00,13.15,13.16,13.15,13.15,53840.0,10.9358,10.9441,10.9358,10.9358,53840.0
2018-06-14 14:35:00,13.15,13.17,13.15,13.17,32680.0,10.9358,10.9524,10.9358,10.9524,32680.0
2018-06-14 14:40:00,13.17,13.17,13.17,13.17,31840.0,10.9524,10.9524,10.9524,10.9524,31840.0
2018-06-14 14:45:00,13.17,13.18,13.17,13.18,40736.0,10.9524,10.9607,10.9524,10.9607,40736.0
2018-06-14 14:50:00,13.18,13.18,13.17,13.17,33948.0,10.9607,10.9607,10.9524,10.9524,33948.0
2018-06-14 14:55:00,13.17,13.17,13.16,13.16,46188.0,10.9524,10.9524,10.9441,10.9441,46188.0
2018-06-14 15:00:00,13.17,13.19,13.16,13.19,64336.0,10.9524,10.969,10.9441,10.969,64336.0
2018-06-14 15:05:00,13.19,13.19,13.18,13.18,77920.0,10.969,10.969,10.9607,10.9607,77920.0
2018-06-14 15:10:00,13.18,13.19,13.18,13.19,57136.0,10.9607,10.969,10.9607,10.969,57136.0
2018-06-14 15:15:00,13.19,13.19,13.19,13.19,65680.0,10.969,10.969,10.969,10.969,65680.0
2018-06-14 15:20:00,13.19,13.2,13.18,13.2,45220.0,10.969,10.9774,10.9607,10.9774,45220.0
2018-06-14 15:25:00,13.2,13.2,13.18,13.19,81552.0,10.9774,10.9774,10.9607,10.969,81552.0
2018-06-14 15:30:00,13.19,13.19,13.18,13.19,133136.0,10.969,10.969,10.9607,10.969,133136.0
2018-06-14 15:35:00,13.19,13.19,13.18,13.19,76868.0,10.969,10.969,10.9607,10.969,76868.0
2018-06-14 15:40:00,13.19,13.22,13.19,13.21,156216.0,10.969,10.994,10.969,10.9857,156216.0
2018-06-14 15:45:00,13.21,13.21,13.2,13.21,124260.0,10.9857,10.9857,10.9774,10.9857,124260.0
2018-06-14 15:50:00,13.2,13.21,13.2,13.2,215736.0,10.9774,10.9857,10.9774,10.9774,215736.0
2018-06-14 15:55:00,13.2,13.21,13.19,13.2,556964.0,10.9774,10.9857,10.969,10.9774,556964.0
2018-06-15 09:30:00,13.22,13.22,13.07,13.08,1511452.0,10.994,10.994,10.8692,10.8776,1511452.0
2018-06-15 09:35:00,13.07,13.07,13.02,13.04,165460.0,10.8692,10.8692,10.8277,10.8443,165460.0
2018-06-15 09:40:00,13.04,13.05,12.99,13.02,193604.0,10.8443,10.8526,10.8027,10.8277,193604.0
2018-06-15 09:45:00,13.01,13.09,13.0,13.02,164864.0,10.8193,10.8859,10.811,10.8277,164864.0
2018-06-15 09:50:00,13.02,13.04,13.01,13.02,184724.0,10.8277,10.8443,10.8193,10.8277,184724.0
2018-06-15 09:55:00,13.02,13.02,12.96,12.97,205268.0,10.8277,10.8277,10.7778,10.7861,205268.0
2018-06-15 10:00:00,12.97,13.01,12.97,13.01,181212.0,10.7861,10.8193,10.7861,10.8193,181212.0
2018-06-15 10:05:00,13.01,13.03,12.99,13.02,119512.0,10.8193,10.836,10.8027,10.8277,119512.0
2018-06-15 10:10:00,13.02,13.06,13.02,13.02,86168.0,10.8277,10.8609,10.8277,10.8277,86168.0
2018-06-15 10:15:00,13.02,13.03,12.99,12.99,67436.0,10.8277,10.836,10.8027,10.8027,67436.0
2018-06-15 10:20:00,13.0,13.04,12.99,13.01,56924.0,10.811,10.8443,10.8027,10.8193,56924.0
2018-06-15 10:25:00,13.01,13.03,13.01,13.02,44296.0,10.8193,10.836,10.8193,10.8277,44296.0
2018-06-15 10:30:00,13.02,13.03,12.99,13.01,71060.0,10.8277,10.836,10.8027,10.8193,71060.0
2018-06-15 10:35:00,13.01,13.03,12.99,12.99,48800.0,10.8193,10.836,10.8027,10.8027,48800.0
2018-06-15 10:40:00,12.99,13.02,12.99,13.01,35664.0,10.8027,10.8277,10.8027,10.8193,35664.0
2018-06-15 10:45:00,13.01,13.04,13.01,13.04,30808.0,10.8193,10.8443,10.8193,10.8443,30808.0
2018-06-15 10:50:00,13.04,13.07,13.03,13.07,41740.0,10.8443,10.8692,10.836,10.8692,41740.0
2018-06-15 10:55:00,13.07,13.09,13.06,13.08,30048.0,10.8692,10.8859,10.8609,10.8776,30048.0
2018-06-15 11:00:00,13.08,13.08,13.06,13.07,36124.0,10.8776,10.8776,10.8609,10.8692,36124.0
2018-06-15 11:05:00,13.08,13.09,13.06,13.06,47516.0,10.8776,10.8859,10.8609,10.8609,47516.0
2018-06-15 11:10:00,13.05,13.06,13.05,13.06,31876.0,10.8526,10.8609,10.8526,10.8609,31876.0
2018-06-15 11:15:00,13.06,13.07,13.05,13.07,39764.0,10.8609,10.8692,10.8526,10.8692,39764.0
2018-06-15 11:20:00,13.07,13.09,13.07,13.09,31280.0,10.8692,10.8859,10.8692,10.8859,31280.0
2018-06-15 11:25:00,13.09,13.09,13.06,13.06,21960.0,10.8859,10.8859,10.8609,10.8609,21960.0
2018-06-15 11:30:00,13.06,13.08,13.06,13.08,114332.0,10.8609,10.8776,10.8609,10.8776,114332.0
2018-06-15 11:35:00,13.08,13.11,13.08,13.11,58320.0,10.8776,10.9025,10.8776,10.9025,58320.0
2018-06-15 11:40:00,13.11,13.13,13.1,13.1,62408.0,10.9025,10.9191,10.8942,10.8942,62408.0
2018-06-15 11:45:00,13.1,13.11,13.09,13.1,91788.0,10.8942,10.9025,10.8859,10.8942,91788.0
2018-06-15 11:50:00,13.1,13.11,13.09,13.11,50124.0,10.8942,10.9025,10.8859,10.9025,50124.0
2018-06-15 11:55:00,13.11,13.12,13.11,13.12,37080.0,10.9025,10.9108,10.9025,10.9108,37080.0
2018-06-15 12:00:00,13.12,13.13,13.11,13.11,27404.0,10.9108,10.9191,10.9025,10.9025,27404.0
2018-06-15 12:05:00,13.1,13.1,13.09,13.1,38816.0,10.8942,10.8942,10.8859,10.8942,38816.0
2018-06-15 12:10:00,13.1,13.11,13.09,13.11,29212.0,10.8942,10.9025,10.8859,10.9025,29212.0
2018-06-15 12:15:00,13.11,13.13,13.1,13.13,39728.0,10.9025,10.9191,10.8942,10.9191,39728.0
2018-06-15 12:20:00,13.13,13.13,13.11,13.12,20960.0,10.9191,10.9191,10.9025,10.9108,20960.0
2018-06-15 12:25:00,13.11,13.13,13.11,13.13,132904.0,10.9025,10.9191,10.9025,10.9191,132904.0
2018-06-15 12:30:00,13.12,13.13,13.12,13.13,30400.0,10.9108,10.9191,10.9108,10.9191,30400.0
2018-06-15 12:35:00,13.13,13.13,13.12,13.12,27860.0,10.9191,10.9191,10.9108,10.9108,27860.0
2018-06-15 12:40:00,13.13,13.13,13.12,13.12,27284.0,10.9191,10.9191,10.9108,10.9108,27284.0
2018-06-15 12:45:00,13.12,13.15,13.12,13.14,38496.0,10.9108,10.9358,10.9108,10.9275,38496.0
2018-06-15 12:50:00,13.14,13.14,13.13,13.13,22968.0,10.9275,10.9275,10.9191,10.9191,22968.0
2018-06-15 12:55:00,13.13,13.13,13.13,13.13,27180.0,10.9191,10.9191,10.9191,10.9191,27180.0
2018-06-15 13:00:00,13.13,13.15,13.13,13.13,20716.0,10.9191,10.9358,10.9191,10.9191,20716.0
2018-06-15 13:05:00,13.13,13.14,13.13,13.14,28468.0,10.9191,10.9275,10.9191,10.9275,28468.0
2018-06-15 13:10:00,13.14,13.16,13.14,13.14,43432.0,10.9275,10.9441,10.9275,10.9275,43432.0
2018-06-15 13:15:00,13.14,13.15,13.14,13.15,20100.0,10.9275,10.9358,10.9275,10.9358,20100.0
2018-06-15 13:20:00,13.15,13.15,13.14,13.14,34904.0,10.9358,10.9358,10.9275,10.9275,34904.0
2018-06-15 13:25:00,13.14,13.15,13.14,13.14,26960.0,10.9275,10.9358,10.9275,10.9275,26960.0
2018-06-15 13:30:00,13.14,13.14,13.13,13.14,27684.0,10.9275,10.9275,10.9191,10.9275,27684.0
2018-06-15 13:35:00,13.14,13.14,13.13,13.14,31968.0,10.9275,10.9275,10.9191,10.9275,31968.0
2018-06-15 13:40:00,13.14,13.14,13.13,13.14,37392.0,10.9275,10.9275,10.9191,10.9275,37392.0
2018-06-15 13:45:00,13.14,13.14,13.13,13.13,46928.0,10.9275,10.9275,10.9191,10.9191,46928.0
2018-06-15 13:50:00,13.13,13.13,13.13,13.13,14824.0,10.9191,10.9191,10.9191,10.9191,14824.0
2018-06-15 13:55:00,13.13,13.13,13.13,13.13,34456.0,10.9191,10.9191,10.9191,10.9191,34456.0
2018-06-15 14:00:00,13.13,13.13,13.12,13.13,30164.0,10.9191,10.9191,10.9108,10.9191,30164.0
2018-06-15 14:05:00,13.13,13.14,13.13,13.14,34704.0,10.9191,10.9275,10.9191,10.9275,34704.0
2018-06-15 14:10:00,13.14,13.14,13.14,13.14,34116.0,10.9275,10.9275,10.9275,10.9275,34116.0
2018-06-15 14:15:00,13.14,13.14,13.13,13.14,36040.0,10.9275,10.9275,10.9191,10.9275,36040.0
2018-06-15 14:20:00,13.14,13.17,13.14,13.16,107908.0,10.9275,10.9524,10.9275,10.9441,107908.0
2018-06-15 14:25:00,13.16,13.18,13.15,13.17,57884.0,10.9441,10.9607,10.9358,10.9524,57884.0
2018-06-15 14:30:00,13.17,13.19,13.17,13.18,42940.0,10.9524,10.969,10.9524,10.9607,42940.0
2018-06-15 14:35:00,13.18,13.18,13.17,13.17,41572.0,10.9607,10.9607,10.9524,10.9524,41572.0
2018-06-15 14:40:00,13.17,13.17,13.16,13.17,29552.0,10.9524,10.9524,10.9441,10.9524,29552.0
2018-06-15 14:45:00,13.17,13.17,13.16,13.16,55608.0,10.9524,10.9524,10.9441,10.9441,55608.0
2018-06-15 14:50:00,13.16,13.17,13.16,13.17,54808.0,10.9441,10.9524,10.9441,10.9524,54808.0
2018-06-15 14:55:00,13.17,13.18,13.17,13.17,40688.0,10.9524,10.9607,10.9524,10.9524,40688.0
2018-06-15 15:00:00,13.17,13.17,13.16,13.16,39824.0,10.9524,10.9524,10.9441,10.9441,39824.0
2018-06-15 15:05:00,13.16,13.17,13.16,13.17,32396.0,10.9441,10.9524,10.9441,10.9524,32396.0
2018-06-15 15:10:00,13.17,13.17,13.16,13.17,39380.0,10.9524,10.9524,10.9441,10.9524,39380.0
2018-06-15 15:15:00,13.17,13.17,13.15,13.15,57120.0,10.9524,10.9524,10.9358,10.9358,57120.0
2018-06-15 15:20:00,13.15,13.16,13.15,13.15,53036.0,10.9358,10.9441,10.9358,10.9358,53036.0
2018-06-15 15:25:00,13.15,13.18,13.15,13.18,77988.0,10.9358,10.9607,10.9358,10.9607,77988.0
2018-06-15 15:30:00,13.18,13.18,13.15,13.16,106540.0,10.9607,10.9607,10.9358,10.9441,106540.0
2018-06-15 15:35:00,13.16,13.16,13.15,13.15,90432.0,10.9441,10.9441,10.9358,10.9358,90432.0
2018-06-15 15:40:00,13.15,13.16,13.14,13.15,137384.0,10.9358,10.9441,10.9275,10.9358,137384.0
2018-06-15 15:45:00,13.15,13.16,13.15,13.15,103760.0,10.9358,10.9441,10.9358,10.9358,103760.0
2018-06-15 15:50:00,13.15,13.18,13.15,13.17,426512.0,10.9358,10.9607,10.9358,10.9524,426512.0
2018-06-15 15:55:00,13.17,13.18,13.16,13.17,1034072.0,10.9524,10.9607,10.9441,10.9524,1034072.0
2018-06-18 09:30:00,13.08,13.11,13.04,13.1,107128.0,10.8776,10.9025,10.8443,10.8942,107128.0
2018-06-18 09:35:00,13.1,13.13,13.08,13.11,33520.0,10.8942,10.9191,10.8776,10.9025,33520.0
2018-06-18 09:40:00,13.11,13.13,13.1,13.11,26616.0,10.9025,10.9191,10.8942,10.9025,26616.0
2018-06-18 09:45:00,13.12,13.12,13.09,13.1,40772.0,10.9108,10.9108,10.8859,10.8942,40772.0
2018-06-18 09:50:00,13.1,13.12,13.09,13.11,27256.0,10.8942,10.9108,10.8859,10.9025,27256.0
2018-06-18 09:55:00,13.11,13.15,13.1,13.15,70176.0,10.9025,10.9358,10.8942,10.9358,70176.0
2018-06-18 10:00:00,13.15,13.16,13.13,13.13,53620.0,10.9358,10.9441,10.9191,10.9191,53620.0
2018-06-18 10:05:00,13.13,13.13,13.12,13.13,39372.0,10.9191,10.9191,10.9108,10.9191,39372.0
2018-06-18 10:10:00,13.13,13.13,13.12,13.12,32052.0,10.9191,10.9191,10.9108,10.9108,32052.0
2018-06-18 10:15:00,13.12,13.12,13.09,13.1,47096.0,10.9108,10.9108,10.8859,10.8942,47096.0
2018-06-18 10:20:00,13.1,13.12,13.09,13.09,51200.0,10.8942,10.9108,10.8859,10.8859,51200.0
2018-06-18 10:25:00,13.1,13.13,13.1,13.12,38324.0,10.8942,10.9191,10.8942,10.9108,38324.0
2018-06-18 10:30:00,13.13,13.15,13.13,13.15,44792.0,10.9191,10.9358,10.9191,10.9358,44792.0
2018-06-18 10:35:00,13.14,13.16,13.13,13.16,35700.0,10.9275,10.9441,10.9191,10.9441,35700.0
2018-06-18 10:40:00,13.17,13.18,13.16,13.17,23600.0,10.9524,10.9607,10.9441,10.9524,23600.0
2018-06-18 10:45:00,13.16,13.19,13.16,13.18,34768.0,10.9441,10.969,10.9441,10.9607,34768.0
2018-06-18 10:50:00,13.18,13.19,13.17,13.18,31408.0,10.9607,10.969,10.9524,10.9607,31408.0
2018-06-18 10:55:00,13.18,13.18,13.16,13.17,31212.0,10.9607,10.9607,10.9441,10.9524,31212.0
2018-06-18 11:00:00,13.17,13.18,13.16,13.17,18800.0,10.9524,10.9607,10.9441,10.9524,18800.0
2018-06-18 11:05:00,13.17,13.18,13.17,13.18,28044.0,10.9524,10.9607,10.9524,10.9607,28044.0
2018-06-18 11:10:00,13.18,13.2,13.18,13.19,26984.0,10.9607,10.9774,10.9607,10.969,26984.0
2018-06-18 11:15:00,13.19,13.2,13.17,13.18,56936.0,10.969,10.9774,10.9524,10.9607,56936.0
2018-06-18 11:20:00,13.18,13.19,13.18,13.18,27200.0,10.9607,10.969,10.9607,10.9607,27200.0
2018-06-18 11:25:00,13.19,13.19,13.16,13.16,32292.0,10.969,10.969,10.9441,10.9441,32292.0
2018-06-18 11:30:00,13.17,13.17,13.15,13.15,34324.0,10.9524,10.9524,10.9358,10.9358,34324.0
2018-06-18 11:35:00,13.15,13.15,13.14,13.15,41676.0,10.9358,10.9358,10.9275,10.9358,41676.0
2018-06-18 11:40:00,13.15,13.15,13.13,13.15,33832.0,10.9358,10.9358,10.9191,10.9358,33832.0
2018-06-18 11:45:00,13.15,13.17,13.15,13.16,45600.0,10.9358,10.9524,10.9358,10.9441,45600.0
2018-06-18 11:50:00,13.16,13.16,13.15,13.15,39940.0,10.9441,10.9441,10.9358,10.9358,39940.0
2018-06-18 11:55:00,13.15,13.15,13.12,13.12,71552.0,10.9358,10.9358,10.9108,10.9108,71552.0
2018-06-18 12:00:00,13.12,13.13,13.11,13.11,29768.0,10.9108,10.9191,10.9025,10.9025,29768.0
2018-06-18 12:05:00,13.12,13.14,13.11,13.14,26800.0,10.9108,10.9275,10.9025,10.9275,26800.0
2018-06-18 12:10:00,13.15,13.15,13.14,13.14,24400.0,10.9358,10.9358,10.9275,10.9275,24400.0
2018-06-18 12:15:00,13.15,13.15,13.12,13.12,44584.0,10.9358,10.9358,10.9108,10.9108,44584.0
2018-06-18 12:20:00,13.12,13.13,13.11,13.13,31136.0,10.9108,10.9191,10.9025,10.9191,31136.0
2018-06-18 12:25:00,13.13,13.13,13.11,13.12,60920.0,10.9191,10.9191,10.9025,10.9108,60920.0
2018-06-18 12:30:00,13.12,13.13,13.12,13.13,22240.0,10.9108,10.9191,10.9108,10.9191,22240.0
2018-06-18 12:35:00,13.13,13.13,13.12,13.12,15872.0,10.9191,10.9191,10.9108,10.9108,15872.0
2018-06-18 12:40:00,13.12,13.13,13.12,13.13,9700.0,10.9108,10.9191,10.9108,10.9191,9700.0
2018-06-18 12:45:00,13.13,13.13,13.13,13.13,27300.0,10.9191,10.9191,10.9191,10.9191,27300.0
2018-06-18 12:50:00,13.13,13.14,13.13,13.13,23744.0,10.9191,10.9275,10.9191,10.9191,23744.0
2018-06-18 12:55:00,13.13,13.14,13.13,13.14,18800.0,10.9191,10.9275,10.9191,10.9275,18800.0
2018-06-18 13:00:00,13.14,13.15,13.14,13.15,29200.0,10.9275,10.9358,10.9275,10.9358,29200.0
2018-06-18 13:05:00,13.14,13.15,13.13,13.13,30916.0,10.9275,10.9358,10.9191,10.9191,30916.0
2018-06-18 13:10:00,13.13,13.15,13.13,13.14,36096.0,10.9191,10.9358,10.9191,10.9275,36096.0
2018-06-18 13:15:00,13.14,13.15,13.14,13.14,37200.0,10.9275,10.9358,10.9275,10.9275,37200.0
2018-06-18 13:20:00,13.15,13.16,13.13,13.14,73480.0,10.9358,10.9441,10.9191,10.9275,73480.0
2018-06-18 13:25:00,13.14,13.16,13.14,13.15,47036.0,10.9275,10.9441,10.9275,10.9358,47036.0
2018-06-18 13:30:00,13.15,13.15,13.14,13.15,26572.0,10.9358,10.9358,10.9275,10.9358,26572.0
2018-06-18 13:35:00,13.15,13.15,13.13,13.14,36264.0,10.9358,10.9358,10.9191,10.9275,36264.0
2018-06-18 13:40:00,13.14,13.14,13.14,13.14,15960.0,10.9275,10.9275,10.9275,10.9275,15960.0
2018-06-18 13:45:00,13.14,13.14,13.14,13.14,31760.0,10.9275,10.9275,10.9275,10.9275,31760.0
2018-06-18 13:50:00,13.14,13.14,13.12,13.13,42600.0,10.9275,10.9275,10.9108,10.9191,42600.0
2018-06-18 13:55:00,13.13,13.13,13.12,13.13,30904.0,10.9191,10.9191,10.9108,10.9191,30904.0
2018-06-18 14:00:00,13.13,13.13,13.11,13.11,31408.0,10.9191,10.9191,10.9025,10.9025,31408.0
2018-06-18 14:05:00,13.11,13.13,13.11,13.13,56680.0,10.9025,10.9191,10.9025,10.9191,56680.0
2018-06-18 14:10:00,13.13,13.13,13.11,13.11,63868.0,10.9191,10.9191,10.9025,10.9025,63868.0
2018-06-18 14:15:00,13.11,13.12,13.11,13.12,34024.0,10.9025,10.9108,10.9025,10.9108,34024.0
2018-06-18 14:20:00,13.12,13.12,13.11,13.12,68020.0,10.9108,10.9108,10.9025,10.9108,68020.0
2018-06-18 14:25:00,13.12,13.13,13.11,13.11,37616.0,10.9108,10.9191,10.9025,10.9025,37616.0
2018-06-18 14:30:00,13.12,13.13,13.12,13.13,40880.0,10.9108,10.9191,10.9108,10.9191,40880.0
2018-06-18 14:35:00,13.13,13.13,13.12,13.13,43596.0,10.9191,10.9191,10.9108,10.9191,43596.0
2018-06-18 14:40:00,13.13,13.13,13.13,13.13,35436.0,10.9191,10.9191,10.9191,10.9191,35436.0
2018-06-18 14:45:00,13.13,13.13,13.12,13.12,44540.0,10.9191,10.9191,10.9108,10.9108,44540.0
2018-06-18 14:50:00,13.12,13.12,13.09,13.09,76640.0,10.9108,10.9108,10.8859,10.8859,76640.0
2018-06-18 14:55:00,13.09,13.1,13.08,13.08,54436.0,10.8859,10.8942,10.8776,10.8776,54436.0
2018-06-18 15:00:00,13.08,13.09,13.08,13.09,65604.0,10.8776,10.8859,10.8776,10.8859,65604.0
2018-06-18 15:05:00,13.09,13.09,13.08,13.08,100996.0,10.8859,10.8859,10.8776,10.8776,100996.0
2018-06-18 15:10:00,13.08,13.09,13.08,13.08,72508.0,10.8776,10.8859,10.8776,10.8776,72508.0
2018-06-18 15:15:00,13.08,13.08,13.08,13.08,73220.0,10.8776,10.8776,10.8776,10.8776,73220.0
2018-06-18 15:20:00,13.08,13.09,13.08,13.08,107584.0,10.8776,10.8859,10.8776,10.8776,107584.0
2018-06-18 15:25:00,13.08,13.08,13.07,13.08,86256.0,10.8776,10.8776,10.8692,10.8776,86256.0
2018-06-18 15:30:00,13.08,13.09,13.08,13.09,211668.0,10.8776,10.8859,10.8776,10.8859,211668.0
2018-06-18 15:35:00,13.09,13.09,13.08,13.08,118976.0,10.8859,10.8859,10.8776,10.8776,118976.0
2018-06-18 15:40:00,13.08,13.08,13.07,13.08,126072.0,10.8776,10.8776,10.8692,10.8776,126072.0
2018-06-18 15:45:00,13.08,13.1,13.08,13.09,181908.0,10.8776,10.8942,10.8776,10.8859,181908.0
2018-06-18 15:50:00,13.09,13.1,13.09,13.1,195368.0,10.8859,10.8942,10.8859,10.8942,195368.0
2018-06-18 15:55:00,13.1,13.1,13.08,13.09,450144.0,10.8942,10.8942,10.8776,10.8859,450144.0
2018-06-19 09:30:00,12.98,13.03,12.98,13.01,90336.0,10.7944,10.836,10.7944,10.8193,90336.0
2018-06-19 09:35:00,13.01,13.03,12.97,12.99,57572.0,10.8193,10.836,10.7861,10.8027,57572.0
2018-06-19 09:40:00,12.99,13.01,12.97,12.99,75800.0,10.8027,10.8193,10.7861,10.8027,75800.0
2018-06-19 09:45:00,12.99,12.99,12.97,12.99,36300.0,10.8027,10.8027,10.7861,10.8027,36300.0
2018-06-19 09:50:00,12.99,12.99,12.97,12.97,51264.0,10.8027,10.8027,10.7861,10.7861,51264.0
2018-06-19 09:55:00,12.97,13.01,12.97,12.97,49888.0,10.7861,10.8193,10.7861,10.7861,49888.0
2018-06-19 10:00:00,12.97,13.01,12.97,13.0,126088.0,10.7861,10.8193,10.7861,10.811,126088.0
2018-06-19 10:05:00,13.0,13.01,12.97,12.99,100296.0,10.811,10.8193,10.7861,10.8027,100296.0
2018-06-19 10:10:00,12.99,13.03,12.99,13.01,104268.0,10.8027,10.836,10.8027,10.8193,104268.0
2018-06-19 10:15:00,13.01,13.03,12.99,13.01,100400.0,10.8193,10.836,10.8027,10.8193,100400.0
2018-06-19 10:20:00,13.01,13.01,12.95,12.96,103428.0,10.8193,10.8193,10.7694,10.7778,103428.0
2018-06-19 10:25:00,12.95,12.97,12.95,12.97,40700.0,10.7694,10.7861,10.7694,10.7861,40700.0
2018-06-19 10:30:00,12.97,12.98,12.96,12.98,47132.0,10.7861,10.7944,10.7778,10.7944,47132.0
2018-06-19 10:35:00,12.98,12.99,12.97,12.98,54184.0,10.7944,10.8027,10.7861,10.7944,54184.0
2018-06-19 10:40:00,12.98,12.99,12.97,12.99,49200.0,10.7944,10.8027,10.7861,10.8027,49200.0
2018-06-19 10:45:00,12.99,13.04,12.99,13.03,53340.0,10.8027,10.8443,10.8027,10.836,53340.0
2018-06-19 10:50:00,13.03,13.04,13.02,13.04,52896.0,10.836,10.8443,10.8277,10.8443,52896.0
2018-06-19 10:55:00,13.04,13.06,13.04,13.06,74408.0,10.8443,10.8609,10.8443,10.8609,74408.0
2018-06-19 11:00:00,13.06,13.07,13.05,13.06,45696.0,10.8609,10.8692,10.8526,10.8609,45696.0
2018-06-19 11:05:00,13.06,13.08,13.06,13.08,78660.0,10.8609,10.8776,10.8609,10.8776,78660.0
2018-06-19 11:10:00,13.08,13.09,13.06,13.08,65664.0,10.8776,10.8859,10.8609,10.8776,65664.0
2018-06-19 11:15:00,13.08,13.1,13.07,13.08,122652.0,10.8776,10.8942,10.8692,10.8776,122652.0
2018-06-19 11:20:00,13.08,13.08,13.06,13.07,51012.0,10.8776,10.8776,10.8609,10.8692,51012.0
2018-06-19 11:25:00,13.08,13.08,13.07,13.07,37600.0,10.8776,10.8776,10.8692,10.8692,37600.0
2018-06-19 11:30:00,13.08,13.08,13.04,13.05,37996.0,10.8776,10.8776,10.8443,10.8526,37996.0
2018-06-19 11:35:00,13.04,13.05,13.03,13.05,43296.0,10.8443,10.8526,10.836,10.8526,43296.0
2018-06-19 11:40:00,13.05,13.06,13.04,13.06,57184.0,10.8526,10.8609,10.8443,10.8609,57184.0
2018-06-19 11:45:00,13.06,13.09,13.06,13.08,47284.0,10.8609,10.8859,10.8609,10.8776,47284.0
2018-06-19 11:50:00,13.08,13.08,13.07,13.07,48016.0,10.8776,10.8776,10.8692,10.8692,48016.0
2018-06-19 11:55:00,13.07,13.09,13.06,13.07,55680.0,10.8692,10.8859,10.8609,10.8692,55680.0
2018-06-19 12:00:00,13.07,13.07,13.05,13.05,44136.0,10.8692,10.8692,10.8526,10.8526,44136.0
2018-06-19 12:05:00,13.05,13.06,13.05,13.05,51796.0,10.8526,10.8609,10.8526,10.8526,51796.0
2018-06-19 12:10:00,13.05,13.06,13.04,13.05,47088.0,10.8526,10.8609,10.8443,10.8526,47088.0
2018-06-19 12:15:00,13.05,13.08,13.05,13.07,78956.0,10.8526,10.8776,10.8526,10.8692,78956.0
2018-06-19 12:20:00,13.07,13.08,13.06,13.07,46332.0,10.8692,10.8776,10.8609,10.8692,46332.0
2018-06-19 12:25:00,13.07,13.07,13.05,13.06,39364.0,10.8692,10.8692,10.8526,10.8609,39364.0
2018-06-19 12:30:00,13.06,13.06,13.05,13.06,33528.0,10.8609,10.8609,10.8526,10.8609,33528.0
2018-06-19 12:35:00,13.06,13.07,13.05,13.06,24000.0,10.8609,10.8692,10.8526,10.8609,24000.0
2018-06-19 12:40:00,13.06,13.06,13.06,13.06,28400.0,10.8609,10.8609,10.8609,10.8609,28400.0
2018-06-19 12:45:00,13.06,13.07,13.05,13.06,25720.0,10.8609,10.8692,10.8526,10.8609,25720.0
2018-06-19 12:50:00,13.06,13.07,13.06,13.06,44268.0,10.8609,10.8692,10.8609,10.8609,44268.0
2018-06-19 12:55:00,13.06,13.08,13.06,13.08,28400.0,10.8609,10.8776,10.8609,10.8776,28400.0
2018-06-19 13:00:00,13.08,13.09,13.06,13.06,65588.0,10.8776,10.8859,10.8609,10.8609,65588.0
2018-06-19 13:05:00,13.07,13.09,13.06,13.08,31432.0,10.8692,10.8859,10.8609,10.8776,31432.0
2018-06-19 13:10:00,13.08,13.09,13.07,13.08,20540.0,10.8776,10.8859,10.8692,10.8776,20540.0
2018-06-19 13:15:00,13.08,13.08,13.06,13.06,24800.0,10.8776,10.8776,10.8609,10.8609,24800.0
2018-06-19 13:20:00,13.07,13.07,13.06,13.06,14596.0,10.8692,10.8692,10.8609,10.8609,14596.0
2018-06-19 13:25:00,13.06,13.06,13.05,13.05,33276.0,10.8609,10.8609,10.8526,10.8526,33276.0
2018-06-19 13:30:00,13.05,13.05,13.03,13.04,25920.0,10.8526,10.8526,10.836,10.8443,25920.0
2018-06-19 13:35:00,13.04,13.05,13.04,13.05,22364.0,10.8443,10.8526,10.8443,10.8526,22364.0
2018-06-19 13:40:00,13.06,13.06,13.05,13.06,49428.0,10.8609,10.8609,10.8526,10.8609,49428.0
2018-06-19 13:45:00,13.06,13.06,13.04,13.06,30568.0,10.8609,10.8609,10.8443,10.8609,30568.0
2018-06-19 13:50:00,13.06,13.06,13.04,13.05,36392.0,10.8609,10.8609,10.8443,10.8526,36392.0
2018-06-19 13:55:00,13.05,13.06,13.05,13.06,22264.0,10.8526,10.8609,10.8526,10.8609,22264.0
2018-06-19 14:00:00,13.06,13.06,13.05,13.06,21200.0,10.8609,10.8609,10.8526,10.8609,21200.0
2018-06-19 14:05:00,13.06,13.07,13.06,13.06,54456.0,10.8609,10.8692,10.8609,10.8609,54456.0
2018-06-19 14:10:00,13.06,13.07,13.06,13.07,36316.0,10.8609,10.8692,10.8609,10.8692,36316.0
2018-06-19 14:15:00,13.08,13.08,13.06,13.08,34224.0,10.8776,10.8776,10.8609,10.8776,34224.0
2018-06-19 14:20:00,13.08,13.08,13.06,13.07,77300.0,10.8776,10.8776,10.8609,10.8692,77300.0
2018-06-19 14:25:00,13.07,13.07,13.05,13.06,25636.0,10.8692,10.8692,10.8526,10.8609,25636.0
2018-06-19 14:30:00,13.06,13.06,13.04,13.05,24568.0,10.8609,10.8609,10.8443,10.8526,24568.0
2018-06-19 14:35:00,13.05,13.05,13.04,13.04,27892.0,10.8526,10.8526,10.8443,10.8443,27892.0
2018-06-19 14:40:00,13.04,13.06,13.03,13.05,46348.0,10.8443,10.8609,10.836,10.8526,46348.0
2018-06-19 14:45:00,13.05,13.06,13.04,13.05,25600.0,10.8526,10.8609,10.8443,10.8526,25600.0
2018-06-19 14:50:00,13.05,13.06,13.04,13.04,35612.0,10.8526,10.8609,10.8443,10.8443,35612.0
2018-06-19 14:55:00,13.04,13.06,13.04,13.04,54788.0,10.8443,10.8609,10.8443,10.8443,54788.0
2018-06-19 15:00:00,13.05,13.05,13.03,13.04,50472.0,10.8526,10.8526,10.836,10.8443,50472.0
2018-06-19 15:05:00,13.04,13.05,13.04,13.05,49332.0,10.8443,10.8526,10.8443,10.8526,49332.0
2018-06-19 15:10:00,13.05,13.06,13.04,13.05,40804.0,10.8526,10.8609,10.8443,10.8526,40804.0
2018-06-19 15:15:00,13.05,13.05,13.04,13.04,59200.0,10.8526,10.8526,10.8443,10.8443,59200.0
2018-06-19 15:20:00,13.05,13.05,13.04,13.05,99660.0,10.8526,10.8526,10.8443,10.8526,99660.0
2018-06-19 15:25:00,13.04,13.04,13.02,13.02,79184.0,10.8443,10.8443,10.8277,10.8277,79184.0
2018-06-19 15:30:00,13.02,13.03,13.02,13.03,108764.0,10.8277,10.836,10.8277,10.836,108764.0
2018-06-19 15:35:00,13.03,13.03,13.02,13.03,87452.0,10.836,10.836,10.8277,10.836,87452.0
2018-06-19 15:40:00,13.02,13.03,13.02,13.02,135260.0,10.8277,10.836,10.8277,10.8277,135260.0
2018-06-19 15:45:00,13.02,13.02,12.99,13.0,125240.0,10.8277,10.8277,10.8027,10.811,125240.0
2018-06-19 15:50:00,13.0,13.02,13.0,13.02,227776.0,10.811,10.8277,10.811,10.8277,227776.0
2018-06-19 15:55:00,13.02,13.05,13.02,13.03,660164.0,10.8277,10.8526,10.8277,10.836,660164.0
2018-06-20 09:30:00,13.08,13.13,13.04,13.07,124688.0,10.8776,10.9191,10.8443,10.8692,124688.0
2018-06-20 09:35:00,13.08,13.09,13.04,13.06,61528.0,10.8776,10.8859,10.8443,10.8609,61528.0
2018-06-20 09:40:00,13.06,13.08,13.04,13.05,51600.0,10.8609,10.8776,10.8443,10.8526,51600.0
2018-06-20 09:45:00,13.06,13.11,13.04,13.06,59868.0,10.8609,10.9025,10.8443,10.8609,59868.0
2018-06-20 09:50:00,13.05,13.09,13.05,13.08,55692.0,10.8526,10.8859,10.8526,10.8776,55692.0
2018-06-20 09:55:00,13.09,13.1,13.08,13.09,30400.0,10.8859,10.8942,10.8776,10.8859,30400.0
2018-06-20 10:00:00,13.09,13.1,13.04,13.04,76700.0,10.8859,10.8942,10.8443,10.8443,76700.0
2018-06-20 10:05:00,13.04,13.04,13.02,13.03,56980.0,10.8443,10.8443,10.8277,10.836,56980.0
2018-06-20 10:10:00,13.03,13.04,13.02,13.04,40492.0,10.836,10.8443,10.8277,10.8443,40492.0
2018-06-20 10:15:00,13.04,13.04,13.03,13.03,21244.0,10.8443,10.8443,10.836,10.836,21244.0
2018-06-20 10:20:00,13.03,13.04,13.03,13.04,35180.0,10.836,10.8443,10.836,10.8443,35180.0
2018-06-20 10:25:00,13.04,13.06,13.03,13.06,33652.0,10.8443,10.8609,10.836,10.8609,33652.0
2018-06-20 10:30:00,13.06,13.07,13.03,13.04,42268.0,10.8609,10.8692,10.836,10.8443,42268.0
2018-06-20 10:35:00,13.04,13.06,13.04,13.06,32112.0,10.8443,10.8609,10.8443,10.8609,32112.0
2018-06-20 10:40:00,13.06,13.07,13.05,13.07,24152.0,10.8609,10.8692,10.8526,10.8692,24152.0
2018-06-20 10:45:00,13.07,13.08,13.04,13.05,29648.0,10.8692,10.8776,10.8443,10.8526,29648.0
2018-06-20 10:50:00,13.05,13.08,13.05,13.07,21080.0,10.8526,10.8776,10.8526,10.8692,21080.0
2018-06-20 10:55:00,13.08,13.09,13.07,13.09,26072.0,10.8776,10.8859,10.8692,10.8859,26072.0
2018-06-20 11:00:00,13.09,13.09,13.07,13.08,127856.0,10.8859,10.8859,10.8692,10.8776,127856.0
2018-06-20 11:05:00,13.08,13.11,13.06,13.11,194132.0,10.8776,10.9025,10.8609,10.9025,194132.0
2018-06-20 11:10:00,13.11,13.11,13.09,13.09,109640.0,10.9025,10.9025,10.8859,10.8859,109640.0
2018-06-20 11:15:00,13.09,13.13,13.08,13.13,91060.0,10.8859,10.9191,10.8776,10.9191,91060.0
2018-06-20 11:20:00,13.13,13.14,13.12,13.13,58104.0,10.9191,10.9275,10.9108,10.9191,58104.0
2018-06-20 11:25:00,13.13,13.13,13.12,13.13,50464.0,10.9191,10.9191,10.9108,10.9191,50464.0
2018-06-20 11:30:00,13.13,13.13,13.12,13.13,61432.0,10.9191,10.9191,10.9108,10.9191,61432.0
2018-06-20 11:35:00,13.13,13.15,13.12,13.13,95884.0,10.9191,10.9358,10.9108,10.9191,95884.0
2018-06-20 11:40:00,13.13,13.17,13.13,13.16,71000.0,10.9191,10.9524,10.9191,10.9441,71000.0
2018-06-20 11:45:00,13.16,13.17,13.12,13.13,113068.0,10.9441,10.9524,10.9108,10.9191,113068.0
2018-06-20 11:50:00,13.13,13.15,13.13,13.15,41824.0,10.9191,10.9358,10.9191,10.9358,41824.0
2018-06-20 11:55:00,13.15,13.17,13.15,13.16,31372.0,10.9358,10.9524,10.9358,10.9441,31372.0
2018-06-20 12:00:00,13.15,13.16,13.15,13.16,53940.0,10.9358,10.9441,10.9358,10.9441,53940.0
2018-06-20 12:05:00,13.16,13.17,13.14,13.14,25060.0,10.9441,10.9524,10.9275,10.9275,25060.0
2018-06-20 12:10:00,13.15,13.15,13.13,13.13,15600.0,10.9358,10.9358,10.9191,10.9191,15600.0
2018-06-20 12:15:00,13.13,13.15,13.13,13.15,63328.0,10.9191,10.9358,10.9191,10.9358,63328.0
2018-06-20 12:20:00,13.15,13.16,13.14,13.14,53372.0,10.9358,10.9441,10.9275,10.9275,53372.0
2018-06-20 12:25:00,13.14,13.15,13.13,13.15,18068.0,10.9275,10.9358,10.9191,10.9358,18068.0
2018-06-20 12:30:00,13.15,13.16,13.15,13.15,193152.0,10.9358,10.9441,10.9358,10.9358,193152.0
2018-06-20 12:35:00,13.15,13.16,13.14,13.16,50392.0,10.9358,10.9441,10.9275,10.9441,50392.0
2018-06-20 12:40:00,13.16,13.18,13.15,13.17,82768.0,10.9441,10.9607,10.9358,10.9524,82768.0
2018-06-20 12:45:00,13.17,13.19,13.17,13.18,48400.0,10.9524,10.969,10.9524,10.9607,48400.0
2018-06-20 12:50:00,13.18,13.18,13.17,13.17,28044.0,10.9607,10.9607,10.9524,10.9524,28044.0
2018-06-20 12:55:00,13.18,13.19,13.18,13.18,14800.0,10.9607,10.969,10.9607,10.9607,14800.0
2018-06-20 13:00:00,13.18,13.19,13.16,13.17,37228.0,10.9607,10.969,10.9441,10.9524,37228.0
2018-06-20 13:05:00,13.17,13.18,13.17,13.18,20800.0,10.9524,10.9607,10.9524,10.9607,20800.0
2018-06-20 13:10:00,13.18,13.18,13.16,13.16,15200.0,10.9607,10.9607,10.9441,10.9441,15200.0
2018-06-20 13:15:00,13.16,13.17,13.16,13.16,19200.0,10.9441,10.9524,10.9441,10.9441,19200.0
2018-06-20 13:20:00,13.16,13.18,13.16,13.17,39292.0,10.9441,10.9607,10.9441,10.9524,39292.0
2018-06-20 13:25:00,13.17,13.17,13.14,13.15,57028.0,10.9524,10.9524,10.9275,10.9358,57028.0
2018-06-20 13:30:00,13.15,13.16,13.14,13.14,31616.0,10.9358,10.9441,10.9275,10.9275,31616.0
2018-06-20 13:35:00,13.14,13.15,13.14,13.15,24008.0,10.9275,10.9358,10.9275,10.9358,24008.0
2018-06-20 13:40:00,13.14,13.15,13.14,13.14,19600.0,10.9275,10.9358,10.9275,10.9275,19600.0
2018-06-20 13:45:00,13.14,13.15,13.13,13.14,26364.0,10.9275,10.9358,10.9191,10.9275,26364.0
2018-06-20 13:50:00,13.14,13.15,13.14,13.14,28400.0,10.9275,10.9358,10.9275,10.9275,28400.0
2018-06-20 13:55:00,13.14,13.15,13.13,13.14,16648.0,10.9275,10.9358,10.9191,10.9275,16648.0
2018-06-20 14:00:00,13.14,13.14,13.12,13.13,39908.0,10.9275,10.9275,10.9108,10.9191,39908.0
2018-06-20 14:05:00,13.13,13.14,13.13,13.14,20800.0,10.9191,10.9275,10.9191,10.9275,20800.0
2018-06-20 14:10:00,13.14,13.15,13.13,13.15,41060.0,10.9275,10.9358,10.9191,10.9358,41060.0
2018-06-20 14:15:00,13.15,13.16,13.15,13.15,40756.0,10.9358,10.9441,10.9358,10.9358,40756.0
2018-06-20 14:20:00,13.15,13.15,13.14,13.14,39600.0,10.9358,10.9358,10.9275,10.9275,39600.0
2018-06-20 14:25:00,13.14,13.14,13.13,13.13,32876.0,10.9275,10.9275,10.9191,10.9191,32876.0
2018-06-20 14:30:00,13.14,13.14,13.13,13.13,18368.0,10.9275,10.9275,10.9191,10.9191,18368.0
2018-06-20 14:35:00,13.13,13.13,13.13,13.13,18520.0,10.9191,10.9191,10.9191,10.9191,18520.0
2018-06-20 14:40:00,13.13,13.14,13.13,13.13,18652.0,10.9191,10.9275,10.9191,10.9191,18652.0
2018-06-20 14:45:00,13.13,13.15,13.13,13.15,41188.0,10.9191,10.9358,10.9191,10.9358,41188.0
2018-06-20 14:50:00,13.15,13.15,13.15,13.15,24160.0,10.9358,10.9358,10.9358,10.9358,24160.0
2018-06-20 14:55:00,13.16,13.16,13.15,13.16,46128.0,10.9441,10.9441,10.9358,10.9441,46128.0
2018-06-20 15:00:00,13.15,13.15,13.14,13.14,28064.0,10.9358,10.9358,10.9275,10.9275,28064.0
2018-06-20 15:05:00,13.15,13.15,13.14,13.15,18600.0,10.9358,10.9358,10.9275,10.9358,18600.0
2018-06-20 15:10:00,13.16,13.16,13.15,13.15,23800.0,10.9441,10.9441,10.9358,10.9358,23800.0
2018-06-20 15:15:00,13.15,13.16,13.15,13.16,24920.0,10.9358,10.9441,10.9358,10.9441,24920.0
2018-06-20 15:20:00,13.16,13.17,13.16,13.17,35052.0,10.9441,10.9524,10.9441,10.9524,35052.0
2018-06-20 15:25:00,13.17,13.18,13.17,13.18,45332.0,10.9524,10.9607,10.9524,10.9607,45332.0
2018-06-20 15:30:00,13.18,13.19,13.18,13.19,60384.0,10.9607,10.969,10.9607,10.969,60384.0
2018-06-20 15:35:00,13.19,13.2,13.18,13.2,73860.0,10.969,10.9774,10.9607,10.9774,73860.0
2018-06-20 15:40:00,13.2,13.2,13.19,13.19,85492.0,10.9774,10.9774,10.969,10.969,85492.0
2018-06-20 15:45:00,13.19,13.19,13.19,13.19,82280.0,10.969,10.969,10.969,10.969,82280.0
2018-06-20 15:50:00,13.19,13.2,13.18,13.19,189132.0,10.969,10.9774,10.9607,10.969,189132.0
2018-06-20 15:55:00,13.19,13.2,13.18,13.2,432588.0,10.969,10.9774,10.9607,10.9774,432588.0
2018-06-21 09:30:00,13.17,13.17,13.07,13.08,96236.0,10.9524,10.9524,10.8692,10.8776,96236.0
2018-06-21 09:35:00,13.07,13.08,13.05,13.06,34160.0,10.8692,10.8776,10.8526,10.8609,34160.0
2018-06-21 09:40:00,13.06,13.1,13.05,13.05,22920.0,10.8609,10.8942,10.8526,10.8526,22920.0
2018-06-21 09:45:00,13.05,13.08,13.04,13.04,22684.0,10.8526,10.8776,10.8443,10.8443,22684.0
2018-06-21 09:50:00,13.04,13.05,13.03,13.03,48720.0,10.8443,10.8526,10.836,10.836,48720.0
2018-06-21 09:55:00,13.03,13.04,13.0,13.02,111696.0,10.836,10.8443,10.811,10.8277,111696.0
2018-06-21 10:00:00,13.02,13.02,12.96,12.97,114764.0,10.8277,10.8277,10.7778,10.7861,114764.0
2018-06-21 10:05:00,12.97,12.97,12.93,12.95,173924.0,10.7861,10.7861,10.7528,10.7694,173924.0
2018-06-21 10:10:00,12.95,12.96,12.9,12.91,177028.0,10.7694,10.7778,10.7279,10.7362,177028.0
2018-06-21 10:15:00,12.9,12.91,12.83,12.86,259576.0,10.7279,10.7362,10.6697,10.6946,259576.0
2018-06-21 10:20:00,12.85,12.86,12.79,12.81,232736.0,10.6863,10.6946,10.6364,10.653,232736.0
2018-06-21 10:25:00,12.81,12.82,12.76,12.77,241032.0,10.653,10.6613,10.6114,10.6198,241032.0
2018-06-21 10:30:00,12.77,12.78,12.71,12.74,658756.0,10.6198,10.6281,10.5699,10.5948,658756.0
2018-06-21 10:35:00,12.74,12.75,12.69,12.7,352316.0,10.5948,10.6031,10.5532,10.5615,352316.0
2018-06-21 10:40:00,12.7,12.72,12.69,12.71,162780.0,10.5615,10.5782,10.5532,10.5699,162780.0
2018-06-21 10:45:00,12.71,12.76,12.69,12.76,110584.0,10.5699,10.6114,10.5532,10.6114,110584.0
2018-06-21 10:50:00,12.76,12.78,12.74,12.78,61008.0,10.6114,10.6281,10.5948,10.6281,61008.0
2018-06-21 10:55:00,12.78,12.78,12.73,12.74,64564.0,10.6281,10.6281,10.5865,10.5948,64564.0
2018-06-21 11:00:00,12.74,12.81,12.72,12.81,83284.0,10.5948,10.653,10.5782,10.653,83284.0
2018-06-21 11:05:00,12.81,12.81,12.76,12.77,115760.0,10.653,10.653,10.6114,10.6198,115760.0
2018-06-21 11:10:00,12.77,12.77,12.73,12.74,76416.0,10.6198,10.6198,10.5865,10.5948,76416.0
2018-06-21 11:15:00,12.74,12.77,12.74,12.75,175200.0,10.5948,10.6198,10.5948,10.6031,175200.0
2018-06-21 11:20:00,12.75,12.76,12.71,12.71,153236.0,10.6031,10.6114,10.5699,10.5699,153236.0
2018-06-21 11:25:00,12.71,12.74,12.71,12.74,495140.0,10.5699,10.5948,10.5699,10.5948,495140.0
2018-06-21 11:30:00,12.74,12.78,12.74,12.77,138248.0,10.5948,10.6281,10.5948,10.6198,138248.0
2018-06-21 11:35:00,12.76,12.81,12.76,12.79,73520.0,10.6114,10.653,10.6114,10.6364,73520.0
2018-06-21 11:40:00,12.8,12.8,12.79,12.8,58836.0,10.6447,10.6447,10.6364,10.6447,58836.0
2018-06-21 11:45:00,12.8,12.82,12.8,12.82,125512.0,10.6447,10.6613,10.6447,10.6613,125512.0
2018-06-21 11:50:00,12.82,12.84,12.81,12.82,164728.0,10.6613,10.678,10.653,10.6613,164728.0
2018-06-21 11:55:00,12.82,12.83,12.81,12.83,178440.0,10.6613,10.6697,10.653,10.6697,178440.0
2018-06-21 12:00:00,12.83,12.83,12.77,12.78,115800.0,10.6697,10.6697,10.6198,10.6281,115800.0
2018-06-21 12:05:00,12.78,12.79,12.77,12.78,72340.0,10.6281,10.6364,10.6198,10.6281,72340.0
2018-06-21 12:10:00,12.79,12.79,12.78,12.78,60060.0,10.6364,10.6364,10.6281,10.6281,60060.0
2018-06-21 12:15:00,12.78,12.79,12.77,12.79,53440.0,10.6281,10.6364,10.6198,10.6364,53440.0
2018-06-21 12:20:00,12.79,12.8,12.78,12.79,89160.0,10.6364,10.6447,10.6281,10.6364,89160.0
2018-06-21 12:25:00,12.79,12.8,12.78,12.79,67548.0,10.6364,10.6447,10.6281,10.6364,67548.0
2018-06-21 12:30:00,12.79,12.79,12.77,12.77,75156.0,10.6364,10.6364,10.6198,10.6198,75156.0
2018-06-21 12:35:00,12.77,12.77,12.76,12.76,53532.0,10.6198,10.6198,10.6114,10.6114,53532.0
2018-06-21 12:40:00,12.76,12.76,12.74,12.76,37828.0,10.6114,10.6114,10.5948,10.6114,37828.0
2018-06-21 12:45:00,12.76,12.76,12.75,12.76,38444.0,10.6114,10.6114,10.6031,10.6114,38444.0
2018-06-21 12:50:00,12.76,12.77,12.75,12.77,38036.0,10.6114,10.6198,10.6031,10.6198,38036.0
2018-06-21 12:55:00,12.77,12.78,12.76,12.76,49508.0,10.6198,10.6281,10.6114,10.6114,49508.0
2018-06-21 13:00:00,12.76,12.77,12.74,12.75,41908.0,10.6114,10.6198,10.5948,10.6031,41908.0
2018-06-21 13:05:00,12.74,12.76,12.74,12.76,36216.0,10.5948,10.6114,10.5948,10.6114,36216.0
2018-06-21 13:10:00,12.76,12.77,12.76,12.76,33644.0,10.6114,10.6198,10.6114,10.6114,33644.0
2018-06-21 13:15:00,12.76,12.79,12.76,12.78,164548.0,10.6114,10.6364,10.6114,10.6281,164548.0
2018-06-21 13:20:00,12.78,12.81,12.78,12.81,110284.0,10.6281,10.653,10.6281,10.653,110284.0
2018-06-21 13:25:00,12.81,12.81,12.79,12.8,49544.0,10.653,10.653,10.6364,10.6447,49544.0
2018-06-21 13:30:00,12.8,12.81,12.78,12.79,65416.0,10.6447,10.653,10.6281,10.6364,65416.0
2018-06-21 13:35:00,12.79,12.81,12.78,12.79,89868.0,10.6364,10.653,10.6281,10.6364,89868.0
2018-06-21 13:40:00,12.79,12.79,12.78,12.79,67844.0,10.6364,10.6364,10.6281,10.6364,67844.0
2018-06-21 13:45:00,12.78,12.78,12.77,12.78,56944.0,10.6281,10.6281,10.6198,10.6281,56944.0
2018-06-21 13:50:00,12.78,12.78,12.77,12.78,200376.0,10.6281,10.6281,10.6198,10.6281,200376.0
2018-06-21 13:55:00,12.79,12.79,12.77,12.78,126960.0,10.6364,10.6364,10.6198,10.6281,126960.0
2018-06-21 14:00:00,12.79,12.79,12.77,12.79,312696.0,10.6364,10.6364,10.6198,10.6364,312696.0
2018-06-21 14:05:00,12.79,12.81,12.78,12.81,148684.0,10.6364,10.653,10.6281,10.653,148684.0
2018-06-21 14:10:00,12.81,12.81,12.8,12.8,147164.0,10.653,10.653,10.6447,10.6447,147164.0
2018-06-21 14:15:00,12.8,12.81,12.79,12.8,71260.0,10.6447,10.653,10.6364,10.6447,71260.0
2018-06-21 14:20:00,12.8,12.83,12.79,12.83,182272.0,10.6447,10.6697,10.6364,10.6697,182272.0
2018-06-21 14:25:00,12.83,12.85,12.81,12.83,139272.0,10.6697,10.6863,10.653,10.6697,139272.0
2018-06-21 14:30:00,12.83,12.84,12.81,12.81,74340.0,10.6697,10.678,10.653,10.653,74340.0
2018-06-21 14:35:00,12.82,12.83,12.8,12.8,81636.0,10.6613,10.6697,10.6447,10.6447,81636.0
2018-06-21 14:40:00,12.8,12.81,12.78,12.79,128132.0,10.6447,10.653,10.6281,10.6364,128132.0
2018-06-21 14:45:00,12.79,12.8,12.79,12.8,167440.0,10.6364,10.6447,10.6364,10.6447,167440.0
2018-06-21 14:50:00,12.8,12.81,12.78,12.79,70516.0,10.6447,10.653,10.6281,10.6364,70516.0
2018-06-21 14:55:00,12.78,12.79,12.76,12.76,92016.0,10.6281,10.6364,10.6114,10.6114,92016.0
2018-06-21 15:00:00,12.76,12.77,12.76,12.76,94076.0,10.6114,10.6198,10.6114,10.6114,94076.0
2018-06-21 15:05:00,12.76,12.78,12.75,12.78,95340.0,10.6114,10.6281,10.6031,10.6281,95340.0
2018-06-21 15:10:00,12.78,12.78,12.75,12.75,87900.0,10.6281,10.6281,10.6031,10.6031,87900.0
2018-06-21 15:15:00,12.75,12.75,12.73,12.73,77664.0,10.6031,10.6031,10.5865,10.5865,77664.0
2018-06-21 15:20:00,12.73,12.73,12.7,12.71,143064.0,10.5865,10.5865,10.5615,10.5699,143064.0
2018-06-21 15:25:00,12.71,12.76,12.71,12.72,160144.0,10.5699,10.6114,10.5699,10.5782,160144.0
2018-06-21 15:30:00,12.72,12.73,12.69,12.69,158212.0,10.5782,10.5865,10.5532,10.5532,158212.0
2018-06-21 15:35:00,12.69,12.7,12.68,12.68,139316.0,10.5532,10.5615,10.5449,10.5449,139316.0
2018-06-21 15:40:00,12.68,12.7,12.67,12.69,183068.0,10.5449,10.5615,10.5366,10.5532,183068.0
2018-06-21 15:45:00,12.69,12.71,12.68,12.71,170492.0,10.5532,10.5699,10.5449,10.5699,170492.0
2018-06-21 15:50:00,12.71,12.72,12.7,12.71,313060.0,10.5699,10.5782,10.5615,10.5699,313060.0
2018-06-21 15:55:00,12.71,12.72,12.71,12.72,537172.0,10.5699,10.5782,10.5699,10.5782,537172.0
2018-06-22 09:30:00,12.77,12.9,12.77,12.85,122784.0,10.6198,10.7279,10.6198,10.6863,122784.0
2018-06-22 09:35:00,12.85,12.87,12.81,12.81,74296.0,10.6863,10.7029,10.653,10.653,74296.0
2018-06-22 09:40:00,12.81,12.81,12.76,12.79,78984.0,10.653,10.653,10.6114,10.6364,78984.0
2018-06-22 09:45:00,12.79,12.8,12.76,12.77,42832.0,10.6364,10.6447,10.6114,10.6198,42832.0
2018-06-22 09:50:00,12.77,12.81,12.76,12.79,59900.0,10.6198,10.653,10.6114,10.6364,59900.0
2018-06-22 09:55:00,12.8,12.83,12.79,12.8,45928.0,10.6447,10.6697,10.6364,10.6447,45928.0
2018-06-22 10:00:00,12.81,12.85,12.8,12.8,264160.0,10.653,10.6863,10.6447,10.6447,264160.0
2018-06-22 10:05:00,12.8,12.81,12.76,12.76,114232.0,10.6447,10.653,10.6114,10.6114,114232.0
2018-06-22 10:10:00,12.77,12.79,12.76,12.77,164480.0,10.6198,10.6364,10.6114,10.6198,164480.0
2018-06-22 10:15:00,12.78,12.79,12.76,12.76,74760.0,10.6281,10.6364,10.6114,10.6114,74760.0
2018-06-22 10:20:00,12.76,12.76,12.72,12.72,80608.0,10.6114,10.6114,10.5782,10.5782,80608.0
2018-06-22 10:25:00,12.72,12.72,12.68,12.69,106648.0,10.5782,10.5782,10.5449,10.5532,106648.0
2018-06-22 10:30:00,12.7,12.72,12.68,12.71,76744.0,10.5615,10.5782,10.5449,10.5699,76744.0
2018-06-22 10:35:00,12.72,12.74,12.7,12.7,62952.0,10.5782,10.5948,10.5615,10.5615,62952.0
2018-06-22 10:40:00,12.7,12.71,12.68,12.69,76800.0,10.5615,10.5699,10.5449,10.5532,76800.0
2018-06-22 10:45:00,12.69,12.7,12.65,12.67,71616.0,10.5532,10.5615,10.52,10.5366,71616.0
2018-06-22 10:50:00,12.67,12.69,12.66,12.67,41704.0,10.5366,10.5532,10.5283,10.5366,41704.0
2018-06-22 10:55:00,12.68,12.74,12.68,12.74,128872.0,10.5449,10.5948,10.5449,10.5948,128872.0
2018-06-22 11:00:00,12.74,12.77,12.74,12.76,32080.0,10.5948,10.6198,10.5948,10.6114,32080.0
2018-06-22 11:05:00,12.77,12.77,12.76,12.76,40640.0,10.6198,10.6198,10.6114,10.6114,40640.0
2018-06-22 11:10:00,12.76,12.77,12.75,12.76,106608.0,10.6114,10.6198,10.6031,10.6114,106608.0
2018-06-22 11:15:00,12.77,12.77,12.74,12.75,30200.0,10.6198,10.6198,10.5948,10.6031,30200.0
2018-06-22 11:20:00,12.75,12.76,12.75,12.75,34780.0,10.6031,10.6114,10.6031,10.6031,34780.0
2018-06-22 11:25:00,12.75,12.8,12.75,12.8,42732.0,10.6031,10.6447,10.6031,10.6447,42732.0
2018-06-22 11:30:00,12.8,12.83,12.8,12.81,100104.0,10.6447,10.6697,10.6447,10.653,100104.0
2018-06-22 11:35:00,12.81,12.81,12.78,12.78,40488.0,10.653,10.653,10.6281,10.6281,40488.0
2018-06-22 11:40:00,12.78,12.78,12.74,12.75,44908.0,10.6281,10.6281,10.5948,10.6031,44908.0
2018-06-22 11:45:00,12.75,12.75,12.73,12.74,58520.0,10.6031,10.6031,10.5865,10.5948,58520.0
2018-06-22 11:50:00,12.74,12.76,12.72,12.72,53680.0,10.5948,10.6114,10.5782,10.5782,53680.0
2018-06-22 11:55:00,12.72,12.73,12.69,12.7,42728.0,10.5782,10.5865,10.5532,10.5615,42728.0
2018-06-22 12:00:00,12.7,12.72,12.7,12.7,27812.0,10.5615,10.5782,10.5615,10.5615,27812.0
2018-06-22 12:05:00,12.7,12.72,12.7,12.72,43312.0,10.5615,10.5782,10.5615,10.5782,43312.0
2018-06-22 12:10:00,12.72,12.73,12.71,12.73,41016.0,10.5782,10.5865,10.5699,10.5865,41016.0
2018-06-22 12:15:00,12.73,12.74,12.73,12.74,15600.0,10.5865,10.5948,10.5865,10.5948,15600.0
2018-06-22 12:20:00,12.73,12.73,12.72,12.72,37732.0,10.5865,10.5865,10.5782,10.5782,37732.0
2018-06-22 12:25:00,12.72,12.73,12.71,12.71,120800.0,10.5782,10.5865,10.5699,10.5699,120800.0
2018-06-22 12:30:00,12.71,12.72,12.7,12.71,61736.0,10.5699,10.5782,10.5615,10.5699,61736.0
2018-06-22 12:35:00,12.71,12.72,12.69,12.72,54764.0,10.5699,10.5782,10.5532,10.5782,54764.0
2018-06-22 12:40:00,12.72,12.72,12.71,12.71,38396.0,10.5782,10.5782,10.5699,10.5699,38396.0
2018-06-22 12:45:00,12.71,12.71,12.68,12.68,26000.0,10.5699,10.5699,10.5449,10.5449,26000.0
2018-06-22 12:50:00,12.68,12.68,12.67,12.68,44668.0,10.5449,10.5449,10.5366,10.5449,44668.0
2018-06-22 12:55:00,12.68,12.68,12.66,12.68,84512.0,10.5449,10.5449,10.5283,10.5449,84512.0
2018-06-22 13:00:00,12.68,12.68,12.67,12.68,41988.0,10.5449,10.5449,10.5366,10.5449,41988.0
2018-06-22 13:05:00,12.68,12.68,12.66,12.68,45132.0,10.5449,10.5449,10.5283,10.5449,45132.0
2018-06-22 13:10:00,12.68,12.68,12.66,12.66,30884.0,10.5449,10.5449,10.5283,10.5283,30884.0
2018-06-22 13:15:00,12.66,12.67,12.65,12.66,55360.0,10.5283,10.5366,10.52,10.5283,55360.0
2018-06-22 13:20:00,12.66,12.66,12.65,12.65,39548.0,10.5283,10.5283,10.52,10.52,39548.0
2018-06-22 13:25:00,12.65,12.67,12.65,12.66,47068.0,10.52,10.5366,10.52,10.5283,47068.0
2018-06-22 13:30:00,12.67,12.67,12.64,12.65,52172.0,10.5366,10.5366,10.5116,10.52,52172.0
2018-06-22 13:35:00,12.65,12.65,12.64,12.65,27200.0,10.52,10.52,10.5116,10.52,27200.0
2018-06-22 13:40:00,12.65,12.66,12.64,12.65,35624.0,10.52,10.5283,10.5116,10.52,35624.0
2018-06-22 13:45:00,12.66,12.66,12.64,12.65,31560.0,10.5283,10.5283,10.5116,10.52,31560.0
2018-06-22 13:50:00,12.66,12.67,12.65,12.65,42772.0,10.5283,10.5366,10.52,10.52,42772.0
2018-06-22 13:55:00,12.65,12.65,12.64,12.64,58016.0,10.52,10.52,10.5116,10.5116,58016.0
2018-06-22 14:00:00,12.64,12.66,12.64,12.66,39092.0,10.5116,10.5283,10.5116,10.5283,39092.0
2018-06-22 14:05:00,12.66,12.66,12.64,12.64,52528.0,10.5283,10.5283,10.5116,10.5116,52528.0
2018-06-22 14:10:00,12.64,12.64,12.63,12.63,46528.0,10.5116,10.5116,10.5033,10.5033,46528.0
2018-06-22 14:15:00,12.64,12.64,12.62,12.63,77596.0,10.5116,10.5116,10.495,10.5033,77596.0
2018-06-22 14:20:00,12.63,12.63,12.61,12.62,49816.0,10.5033,10.5033,10.4867,10.495,49816.0
2018-06-22 14:25:00,12.62,12.63,12.61,12.62,242640.0,10.495,10.5033,10.4867,10.495,242640.0
2018-06-22 14:30:00,12.62,12.62,12.61,12.61,103784.0,10.495,10.495,10.4867,10.4867,103784.0
2018-06-22 14:35:00,12.61,12.62,12.6,12.61,87024.0,10.4867,10.495,10.4784,10.4867,87024.0
2018-06-22 14:40:00,12.61,12.63,12.61,12.62,52672.0,10.4867,10.5033,10.4867,10.495,52672.0
2018-06-22 14:45:00,12.62,12.62,12.61,12.61,83328.0,10.495,10.495,10.4867,10.4867,83328.0
2018-06-22 14:50:00,12.61,12.64,12.61,12.63,121960.0,10.4867,10.5116,10.4867,10.5033,121960.0
2018-06-22 14:55:00,12.63,12.63,12.6,12.61,82756.0,10.5033,10.5033,10.4784,10.4867,82756.0
2018-06-22 15:00:00,12.6,12.63,12.6,12.62,79952.0,10.4784,10.5033,10.4784,10.495,79952.0
2018-06-22 15:05:00,12.62,12.62,12.61,12.61,59080.0,10.495,10.495,10.4867,10.4867,59080.0
2018-06-22 15:10:00,12.61,12.63,12.61,12.63,84696.0,10.4867,10.5033,10.4867,10.5033,84696.0
2018-06-22 15:15:00,12.63,12.63,12.61,12.62,114908.0,10.5033,10.5033,10.4867,10.495,114908.0
2018-06-22 15:20:00,12.62,12.64,12.62,12.64,77780.0,10.495,10.5116,10.495,10.5116,77780.0
2018-06-22 15:25:00,12.64,12.64,12.63,12.63,64608.0,10.5116,10.5116,10.5033,10.5033,64608.0
2018-06-22 15:30:00,12.63,12.66,12.63,12.65,124944.0,10.5033,10.5283,10.5033,10.52,124944.0
2018-06-22 15:35:00,12.65,12.67,12.65,12.65,137236.0,10.52,10.5366,10.52,10.52,137236.0
2018-06-22 15:40:00,12.65,12.66,12.64,12.64,200076.0,10.52,10.5283,10.5116,10.5116,200076.0
2018-06-22 15:45:00,12.64,12.67,12.64,12.66,177596.0,10.5116,10.5366,10.5116,10.5283,177596.0
2018-06-22 15:50:00,12.65,12.69,12.65,12.68,405508.0,10.52,10.5532,10.52,10.5449,405508.0
2018-06-22 15:55:00,12.68,12.68,12.64,12.65,885528.0,10.5449,10.5449,10.5116,10.52,885528.0
2018-06-25 09:30:00,12.57,12.59,12.54,12.59,122656.0,10.4534,10.4701,10.4285,10.4701,122656.0
2018-06-25 09:35:00,12.58,12.59,12.55,12.58,127920.0,10.4617,10.4701,10.4368,10.4617,127920.0
2018-06-25 09:40:00,12.58,12.59,12.53,12.53,28028.0,10.4617,10.4701,10.4202,10.4202,28028.0
2018-06-25 09:45:00,12.53,12.53,12.45,12.46,118492.0,10.4202,10.4202,10.3536,10.362,118492.0
2018-06-25 09:50:00,12.45,12.46,12.42,12.43,61332.0,10.3536,10.362,10.3287,10.337,61332.0
2018-06-25 09:55:00,12.43,12.44,12.41,12.42,115100.0,10.337,10.3453,10.3204,10.3287,115100.0
2018-06-25 10:00:00,12.42,12.45,12.4,12.4,92776.0,10.3287,10.3536,10.3121,10.3121,92776.0
2018-06-25 10:05:00,12.4,12.41,12.38,12.38,111224.0,10.3121,10.3204,10.2954,10.2954,111224.0
2018-06-25 10:10:00,12.38,12.42,12.38,12.41,85580.0,10.2954,10.3287,10.2954,10.3204,85580.0
2018-06-25 10:15:00,12.4,12.42,12.39,12.4,66260.0,10.3121,10.3287,10.3037,10.3121,66260.0
2018-06-25 10:20:00,12.4,12.42,12.38,12.42,64000.0,10.3121,10.3287,10.2954,10.3287,64000.0
2018-06-25 10:25:00,12.42,12.44,12.4,12.44,58784.0,10.3287,10.3453,10.3121,10.3453,58784.0
2018-06-25 10:30:00,12.44,12.46,12.42,12.46,101516.0,10.3453,10.362,10.3287,10.362,101516.0
2018-06-25 10:35:00,12.45,12.47,12.44,12.47,93192.0,10.3536,10.3703,10.3453,10.3703,93192.0
2018-06-25 10:40:00,12.47,12.52,12.47,12.52,162188.0,10.3703,10.4119,10.3703,10.4119,162188.0
2018-06-25 10:45:00,12.52,12.53,12.5,12.53,49352.0,10.4119,10.4202,10.3952,10.4202,49352.0
2018-06-25 10:50:00,12.53,12.55,12.53,12.53,64400.0,10.4202,10.4368,10.4202,10.4202,64400.0
2018-06-25 10:55:00,12.53,12.54,12.52,12.53,36384.0,10.4202,10.4285,10.4119,10.4202,36384.0
2018-06-25 11:00:00,12.53,12.55,12.52,12.52,153880.0,10.4202,10.4368,10.4119,10.4119,153880.0
2018-06-25 11:05:00,12.52,12.52,12.49,12.5,46744.0,10.4119,10.4119,10.3869,10.3952,46744.0
2018-06-25 11:10:00,12.5,12.53,12.5,12.51,40096.0,10.3952,10.4202,10.3952,10.4035,40096.0
2018-06-25 11:15:00,12.5,12.51,12.47,12.48,104080.0,10.3952,10.4035,10.3703,10.3786,104080.0
2018-06-25 11:20:00,12.48,12.48,12.45,12.45,52316.0,10.3786,10.3786,10.3536,10.3536,52316.0
2018-06-25 11:25:00,12.45,12.47,12.45,12.47,62056.0,10.3536,10.3703,10.3536,10.3703,62056.0
2018-06-25 11:30:00,12.47,12.47,12.46,12.47,144244.0,10.3703,10.3703,10.362,10.3703,144244.0
2018-06-25 11:35:00,12.47,12.47,12.46,12.46,146104.0,10.3703,10.3703,10.362,10.362,146104.0
2018-06-25 11:40:00,12.46,12.47,12.43,12.47,384876.0,10.362,10.3703,10.337,10.3703,384876.0
2018-06-25 11:45:00,12.47,12.48,12.45,12.48,223228.0,10.3703,10.3786,10.3536,10.3786,223228.0
2018-06-25 11:50:00,12.48,12.51,12.47,12.5,37600.0,10.3786,10.4035,10.3703,10.3952,37600.0
2018-06-25 11:55:00,12.51,12.53,12.5,12.53,31200.0,10.4035,10.4202,10.3952,10.4202,31200.0
2018-06-25 12:00:00,12.53,12.53,12.49,12.51,78576.0,10.4202,10.4202,10.3869,10.4035,78576.0
2018-06-25 12:05:00,12.52,12.52,12.49,12.49,65336.0,10.4119,10.4119,10.3869,10.3869,65336.0
2018-06-25 12:10:00,12.49,12.49,12.46,12.47,60856.0,10.3869,10.3869,10.362,10.3703,60856.0
2018-06-25 12:15:00,12.47,12.48,12.46,12.48,30364.0,10.3703,10.3786,10.362,10.3786,30364.0
2018-06-25 12:20:00,12.47,12.47,12.45,12.47,31080.0,10.3703,10.3703,10.3536,10.3703,31080.0
2018-06-25 12:25:00,12.47,12.48,12.45,12.45,29564.0,10.3703,10.3786,10.3536,10.3536,29564.0
2018-06-25 12:30:00,12.45,12.47,12.44,12.47,52488.0,10.3536,10.3703,10.3453,10.3703,52488.0
2018-06-25 12:35:00,12.47,12.47,12.46,12.47,62800.0,10.3703,10.3703,10.362,10.3703,62800.0
2018-06-25 12:40:00,12.47,12.48,12.47,12.47,43312.0,10.3703,10.3786,10.3703,10.3703,43312.0
2018-06-25 12:45:00,12.47,12.47,12.46,12.47,16912.0,10.3703,10.3703,10.362,10.3703,16912.0
2018-06-25 12:50:00,12.47,12.49,12.47,12.49,28112.0,10.3703,10.3869,10.3703,10.3869,28112.0
2018-06-25 12:55:00,12.49,12.52,12.49,12.52,150120.0,10.3869,10.4119,10.3869,10.4119,150120.0
2018-06-25 13:00:00,12.51,12.52,12.49,12.51,173496.0,10.4035,10.4119,10.3869,10.4035,173496.0
2018-06-25 13:05:00,12.51,12.54,12.51,12.54,47568.0,10.4035,10.4285,10.4035,10.4285,47568.0
2018-06-25 13:10:00,12.54,12.54,12.51,12.52,34496.0,10.4285,10.4285,10.4035,10.4119,34496.0
2018-06-25 13:15:00,12.51,12.52,12.5,12.5,49984.0,10.4035,10.4119,10.3952,10.3952,49984.0
2018-06-25 13:20:00,12.5,12.51,12.49,12.51,41148.0,10.3952,10.4035,10.3869,10.4035,41148.0
2018-06-25 13:25:00,12.5,12.52,12.5,12.5,199840.0,10.3952,10.4119,10.3952,10.3952,199840.0
2018-06-25 13:30:00,12.5,12.52,12.5,12.52,23088.0,10.3952,10.4119,10.3952,10.4119,23088.0
2018-06-25 13:35:00,12.52,12.52,12.51,12.52,21992.0,10.4119,10.4119,10.4035,10.4119,21992.0
2018-06-25 13:40:00,12.51,12.55,12.51,12.55,36104.0,10.4035,10.4368,10.4035,10.4368,36104.0
2018-06-25 13:45:00,12.55,12.57,12.55,12.55,53040.0,10.4368,10.4534,10.4368,10.4368,53040.0
2018-06-25 13:50:00,12.55,12.56,12.54,12.54,35600.0,10.4368,10.4451,10.4285,10.4285,35600.0
2018-06-25 13:55:00,12.54,12.54,12.52,12.54,42000.0,10.4285,10.4285,10.4119,10.4285,42000.0
2018-06-25 14:00:00,12.53,12.55,12.52,12.52,71780.0,10.4202,10.4368,10.4119,10.4119,71780.0
2018-06-25 14:05:00,12.53,12.53,12.51,12.51,51600.0,10.4202,10.4202,10.4035,10.4035,51600.0
2018-06-25 14:10:00,12.51,12.52,12.49,12.49,55604.0,10.4035,10.4119,10.3869,10.3869,55604.0
2018-06-25 14:15:00,12.49,12.5,12.48,12.49,156388.0,10.3869,10.3952,10.3786,10.3869,156388.0
2018-06-25 14:20:00,12.48,12.49,12.47,12.47,156084.0,10.3786,10.3869,10.3703,10.3703,156084.0
2018-06-25 14:25:00,12.47,12.49,12.47,12.49,50748.0,10.3703,10.3869,10.3703,10.3869,50748.0
2018-06-25 14:30:00,12.49,12.49,12.48,12.48,59220.0,10.3869,10.3869,10.3786,10.3786,59220.0
2018-06-25 14:35:00,12.48,12.48,12.43,12.43,46268.0,10.3786,10.3786,10.337,10.337,46268.0
2018-06-25 14:40:00,12.43,12.44,12.42,12.43,72200.0,10.337,10.3453,10.3287,10.337,72200.0
2018-06-25 14:45:00,12.43,12.43,12.4,12.42,48888.0,10.337,10.337,10.3121,10.3287,48888.0
2018-06-25 14:50:00,12.42,12.42,12.38,12.39,162136.0,10.3287,10.3287,10.2954,10.3037,162136.0
2018-06-25 14:55:00,12.38,12.41,12.37,12.41,47752.0,10.2954,10.3204,10.2871,10.3204,47752.0
2018-06-25 15:00:00,12.4,12.43,12.4,12.43,56024.0,10.3121,10.337,10.3121,10.337,56024.0
2018-06-25 15:05:00,12.43,12.43,12.42,12.42,94560.0,10.337,10.337,10.3287,10.3287,94560.0
2018-06-25 15:10:00,12.42,12.43,12.4,12.4,150196.0,10.3287,10.337,10.3121,10.3121,150196.0
2018-06-25 15:15:00,12.4,12.42,12.39,12.42,62544.0,10.3121,10.3287,10.3037,10.3287,62544.0
2018-06-25 15:20:00,12.42,12.42,12.4,12.41,53384.0,10.3287,10.3287,10.3121,10.3204,53384.0
2018-06-25 15:25:00,12.42,12.42,12.4,12.41,65156.0,10.3287,10.3287,10.3121,10.3204,65156.0
2018-06-25 15:30:00,12.4,12.44,12.4,12.44,115924.0,10.3121,10.3453,10.3121,10.3453,115924.0
2018-06-25 15:35:00,12.44,12.48,12.44,12.47,143352.0,10.3453,10.3786,10.3453,10.3703,143352.0
2018-06-25 15:40:00,12.46,12.49,12.46,12.46,206732.0,10.362,10.3869,10.362,10.362,206732.0
2018-06-25 15:45:00,12.46,12.48,12.46,12.47,212228.0,10.362,10.3786,10.362,10.3703,212228.0
2018-06-25 15:50:00,12.47,12.49,12.46,12.47,298552.0,10.3703,10.3869,10.362,10.3703,298552.0
2018-06-25 15:55:00,12.47,12.49,12.45,12.46,621876.0,10.3703,10.3869,10.3536,10.362,621876.0
2018-06-26 09:30:00,12.52,12.57,12.47,12.53,159388.0,10.4119,10.4534,10.3703,10.4202,159388.0
2018-06-26 09:35:00,12.53,12.54,12.51,12.51,81384.0,10.4202,10.4285,10.4035,10.4035,81384.0
2018-06-26 09:40:00,12.51,12.52,12.48,12.51,159616.0,10.4035,10.4119,10.3786,10.4035,159616.0
2018-06-26 09:45:00,12.51,12.53,12.45,12.45,118104.0,10.4035,10.4202,10.3536,10.3536,118104.0
2018-06-26 09:50:00,12.45,12.46,12.4,12.42,168852.0,10.3536,10.362,10.3121,10.3287,168852.0
2018-06-26 09:55:00,12.42,12.42,12.38,12.41,102932.0,10.3287,10.3287,10.2954,10.3204,102932.0
2018-06-26 10:00:00,12.42,12.46,12.42,12.44,59740.0,10.3287,10.362,10.3287,10.3453,59740.0
2018-06-26 10:05:00,12.44,12.45,12.42,12.42,21020.0,10.3453,10.3536,10.3287,10.3287,21020.0
2018-06-26 10:10:00,12.42,12.43,12.41,12.43,33584.0,10.3287,10.337,10.3204,10.337,33584.0
2018-06-26 10:15:00,12.43,12.46,12.42,12.42,58316.0,10.337,10.362,10.3287,10.3287,58316.0
2018-06-26 10:20:00,12.41,12.41,12.36,12.36,117120.0,10.3204,10.3204,10.2788,10.2788,117120.0
2018-06-26 10:25:00,12.37,12.37,12.35,12.35,67612.0,10.2871,10.2871,10.2705,10.2705,67612.0
2018-06-26 10:30:00,12.34,12.37,12.34,12.35,132892.0,10.2622,10.2871,10.2622,10.2705,132892.0
2018-06-26 10:35:00,12.35,12.36,12.33,12.36,78756.0,10.2705,10.2788,10.2538,10.2788,78756.0
2018-06-26 10:40:00,12.36,12.38,12.35,12.36,46820.0,10.2788,10.2954,10.2705,10.2788,46820.0
2018-06-26 10:45:00,12.36,12.38,12.34,12.37,60284.0,10.2788,10.2954,10.2622,10.2871,60284.0
2018-06-26 10:50:00,12.37,12.4,12.37,12.38,38100.0,10.2871,10.3121,10.2871,10.2954,38100.0
2018-06-26 10:55:00,12.38,12.38,12.36,12.38,100128.0,10.2954,10.2954,10.2788,10.2954,100128.0
2018-06-26 11:00:00,12.38,12.4,12.38,12.39,110004.0,10.2954,10.3121,10.2954,10.3037,110004.0
2018-06-26 11:05:00,12.39,12.39,12.36,12.37,369544.0,10.3037,10.3037,10.2788,10.2871,369544.0
2018-06-26 11:10:00,12.37,12.4,12.37,12.38,183192.0,10.2871,10.3121,10.2871,10.2954,183192.0
2018-06-26 11:15:00,12.38,12.38,12.37,12.37,72884.0,10.2954,10.2954,10.2871,10.2871,72884.0
2018-06-26 11:20:00,12.38,12.39,12.37,12.39,75328.0,10.2954,10.3037,10.2871,10.3037,75328.0
2018-06-26 11:25:00,12.4,12.43,12.4,12.41,59236.0,10.3121,10.337,10.3121,10.3204,59236.0
2018-06-26 11:30:00,12.4,12.42,12.4,12.42,48732.0,10.3121,10.3287,10.3121,10.3287,48732.0
2018-06-26 11:35:00,12.42,12.43,12.4,12.4,43240.0,10.3287,10.337,10.3121,10.3121,43240.0
2018-06-26 11:40:00,12.4,12.42,12.39,12.4,72064.0,10.3121,10.3287,10.3037,10.3121,72064.0
2018-06-26 11:45:00,12.4,12.41,12.39,12.4,48360.0,10.3121,10.3204,10.3037,10.3121,48360.0
2018-06-26 11:50:00,12.4,12.41,12.39,12.4,32480.0,10.3121,10.3204,10.3037,10.3121,32480.0
2018-06-26 11:55:00,12.4,12.4,12.38,12.4,39012.0,10.3121,10.3121,10.2954,10.3121,39012.0
2018-06-26 12:00:00,12.4,12.42,12.4,12.41,44872.0,10.3121,10.3287,10.3121,10.3204,44872.0
2018-06-26 12:05:00,12.41,12.42,12.39,12.42,77416.0,10.3204,10.3287,10.3037,10.3287,77416.0
2018-06-26 12:10:00,12.42,12.43,12.41,12.43,53720.0,10.3287,10.337,10.3204,10.337,53720.0
2018-06-26 12:15:00,12.42,12.43,12.4,12.41,60068.0,10.3287,10.337,10.3121,10.3204,60068.0
2018-06-26 12:20:00,12.41,12.43,12.4,12.41,36484.0,10.3204,10.337,10.3121,10.3204,36484.0
2018-06-26 12:25:00,12.41,12.42,12.39,12.41,52748.0,10.3204,10.3287,10.3037,10.3204,52748.0
2018-06-26 12:30:00,12.41,12.43,12.4,12.41,42800.0,10.3204,10.337,10.3121,10.3204,42800.0
2018-06-26 12:35:00,12.41,12.44,12.41,12.42,47200.0,10.3204,10.3453,10.3204,10.3287,47200.0
2018-06-26 12:40:00,12.41,12.43,12.4,12.4,58544.0,10.3204,10.337,10.3121,10.3121,58544.0
2018-06-26 12:45:00,12.4,12.4,12.38,12.38,24992.0,10.3121,10.3121,10.2954,10.2954,24992.0
2018-06-26 12:50:00,12.39,12.4,12.39,12.39,27680.0,10.3037,10.3121,10.3037,10.3037,27680.0
2018-06-26 12:55:00,12.39,12.4,12.38,12.4,31264.0,10.3037,10.3121,10.2954,10.3121,31264.0
2018-06-26 13:00:00,12.4,12.4,12.39,12.4,26916.0,10.3121,10.3121,10.3037,10.3121,26916.0
2018-06-26 13:05:00,12.39,12.41,12.39,12.41,60408.0,10.3037,10.3204,10.3037,10.3204,60408.0
2018-06-26 13:10:00,12.41,12.41,12.4,12.4,33816.0,10.3204,10.3204,10.3121,10.3121,33816.0
2018-06-26 13:15:00,12.4,12.42,12.4,12.41,23428.0,10.3121,10.3287,10.3121,10.3204,23428.0
2018-06-26 13:20:00,12.41,12.42,12.4,12.41,35328.0,10.3204,10.3287,10.3121,10.3204,35328.0
2018-06-26 13:25:00,12.41,12.42,12.41,12.41,25620.0,10.3204,10.3287,10.3204,10.3204,25620.0
2018-06-26 13:30:00,12.41,12.41,12.39,12.39,55492.0,10.3204,10.3204,10.3037,10.3037,55492.0
2018-06-26 13:35:00,12.39,12.39,12.38,12.39,38636.0,10.3037,10.3037,10.2954,10.3037,38636.0
2018-06-26 13:40:00,12.39,12.39,12.37,12.37,56668.0,10.3037,10.3037,10.2871,10.2871,56668.0
2018-06-26 13:45:00,12.37,12.38,12.37,12.37,61784.0,10.2871,10.2954,10.2871,10.2871,61784.0
2018-06-26 13:50:00,12.37,12.38,12.37,12.38,47088.0,10.2871,10.2954,10.2871,10.2954,47088.0
2018-06-26 13:55:00,12.38,12.39,12.37,12.38,50520.0,10.2954,10.3037,10.2871,10.2954,50520.0
2018-06-26 14:00:00,12.38,12.39,12.38,12.39,28192.0,10.2954,10.3037,10.2954,10.3037,28192.0
2018-06-26 14:05:00,12.39,12.4,12.38,12.38,130952.0,10.3037,10.3121,10.2954,10.2954,130952.0
2018-06-26 14:10:00,12.38,12.38,12.37,12.38,53728.0,10.2954,10.2954,10.2871,10.2954,53728.0
2018-06-26 14:15:00,12.38,12.38,12.37,12.38,43752.0,10.2954,10.2954,10.2871,10.2954,43752.0
2018-06-26 14:20:00,12.38,12.38,12.37,12.38,51404.0,10.2954,10.2954,10.2871,10.2954,51404.0
2018-06-26 14:25:00,12.37,12.38,12.37,12.38,50532.0,10.2871,10.2954,10.2871,10.2954,50532.0
2018-06-26 14:30:00,12.38,12.39,12.38,12.39,49992.0,10.2954,10.3037,10.2954,10.3037,49992.0
2018-06-26 14:35:00,12.39,12.39,12.38,12.38,52472.0,10.3037,10.3037,10.2954,10.2954,52472.0
2018-06-26 14:40:00,12.38,12.41,12.38,12.41,54712.0,10.2954,10.3204,10.2954,10.3204,54712.0
2018-06-26 14:45:00,12.41,12.41,12.4,12.4,53532.0,10.3204,10.3204,10.3121,10.3121,53532.0
2018-06-26 14:50:00,12.4,12.4,12.38,12.38,50652.0,10.3121,10.3121,10.2954,10.2954,50652.0
2018-06-26 14:55:00,12.38,12.38,12.37,12.38,41860.0,10.2954,10.2954,10.2871,10.2954,41860.0
2018-06-26 15:00:00,12.38,12.4,12.38,12.39,70944.0,10.2954,10.3121,10.2954,10.3037,70944.0
2018-06-26 15:05:00,12.39,12.4,12.38,12.39,103076.0,10.3037,10.3121,10.2954,10.3037,103076.0
2018-06-26 15:10:00,12.39,12.39,12.38,12.38,55396.0,10.3037,10.3037,10.2954,10.2954,55396.0
2018-06-26 15:15:00,12.38,12.39,12.38,12.38,96584.0,10.2954,10.3037,10.2954,10.2954,96584.0
2018-06-26 15:20:00,12.38,12.38,12.37,12.37,149636.0,10.2954,10.2954,10.2871,10.2871,149636.0
2018-06-26 15:25:00,12.37,12.38,12.37,12.38,142612.0,10.2871,10.2954,10.2871,10.2954,142612.0
2018-06-26 15:30:00,12.38,12.4,12.37,12.4,181960.0,10.2954,10.3121,10.2871,10.3121,181960.0
2018-06-26 15:35:00,12.4,12.4,12.38,12.39,177332.0,10.3121,10.3121,10.2954,10.3037,177332.0
2018-06-26 15:40:00,12.39,12.4,12.38,12.39,226992.0,10.3037,10.3121,10.2954,10.3037,226992.0
2018-06-26 15:45:00,12.39,12.39,12.35,12.35,306860.0,10.3037,10.3037,10.2705,10.2705,306860.0
2018-06-26 15:50:00,12.35,12.35,12.32,12.35,401780.0,10.2705,10.2705,10.2455,10.2705,401780.0
2018-06-26 15:55:00,12.34,12.36,12.34,12.36,666296.0,10.2622,10.2788,10.2622,10.2788,666296.0
2018-06-27 09:30:00,12.27,12.43,12.26,12.36,273736.0,10.2039,10.337,10.1956,10.2788,273736.0
2018-06-27 09:35:00,12.36,12.38,12.3,12.31,105920.0,10.2788,10.2954,10.2289,10.2372,105920.0
2018-06-27 09:40:00,12.31,12.33,12.27,12.31,85692.0,10.2372,10.2538,10.2039,10.2372,85692.0
2018-06-27 09:45:00,12.31,12.34,12.3,12.33,173628.0,10.2372,10.2622,10.2289,10.2538,173628.0
2018-06-27 09:50:00,12.32,12.38,12.32,12.38,139960.0,10.2455,10.2954,10.2455,10.2954,139960.0
2018-06-27 09:55:00,12.38,12.42,12.37,12.4,142152.0,10.2954,10.3287,10.2871,10.3121,142152.0
2018-06-27 10:00:00,12.4,12.45,12.39,12.45,154932.0,10.3121,10.3536,10.3037,10.3536,154932.0
2018-06-27 10:05:00,12.45,12.47,12.43,12.47,97372.0,10.3536,10.3703,10.337,10.3703,97372.0
2018-06-27 10:10:00,12.47,12.51,12.47,12.49,92084.0,10.3703,10.4035,10.3703,10.3869,92084.0
2018-06-27 10:15:00,12.49,12.51,12.47,12.47,74820.0,10.3869,10.4035,10.3703,10.3703,74820.0
2018-06-27 10:20:00,12.47,12.48,12.44,12.44,153956.0,10.3703,10.3786,10.3453,10.3453,153956.0
2018-06-27 10:25:00,12.44,12.45,12.41,12.41,163212.0,10.3453,10.3536,10.3204,10.3204,163212.0
2018-06-27 10:30:00,12.41,12.44,12.4,12.43,83764.0,10.3204,10.3453,10.3121,10.337,83764.0
2018-06-27 10:35:00,12.43,12.46,12.43,12.45,94200.0,10.337,10.362,10.337,10.3536,94200.0
2018-06-27 10:40:00,12.45,12.46,12.44,12.46,72308.0,10.3536,10.362,10.3453,10.362,72308.0
2018-06-27 10:45:00,12.46,12.47,12.44,12.44,46840.0,10.362,10.3703,10.3453,10.3453,46840.0
2018-06-27 10:50:00,12.45,12.46,12.44,12.45,78296.0,10.3536,10.362,10.3453,10.3536,78296.0
2018-06-27 10:55:00,12.45,12.47,12.42,12.43,121144.0,10.3536,10.3703,10.3287,10.337,121144.0
2018-06-27 11:00:00,12.43,12.44,12.42,12.42,157860.0,10.337,10.3453,10.3287,10.3287,157860.0
2018-06-27 11:05:00,12.42,12.42,12.39,12.39,90800.0,10.3287,10.3287,10.3037,10.3037,90800.0
2018-06-27 11:10:00,12.39,12.4,12.37,12.38,75208.0,10.3037,10.3121,10.2871,10.2954,75208.0
2018-06-27 11:15:00,12.38,12.39,12.37,12.38,77632.0,10.2954,10.3037,10.2871,10.2954,77632.0
2018-06-27 11:20:00,12.38,12.38,12.36,12.36,52828.0,10.2954,10.2954,10.2788,10.2788,52828.0
2018-06-27 11:25:00,12.36,12.37,12.35,12.35,47392.0,10.2788,10.2871,10.2705,10.2705,47392.0
2018-06-27 11:30:00,12.36,12.36,12.33,12.33,64576.0,10.2788,10.2788,10.2538,10.2538,64576.0
2018-06-27 11:35:00,12.33,12.34,12.32,12.33,62964.0,10.2538,10.2622,10.2455,10.2538,62964.0
2018-06-27 11:40:00,12.33,12.33,12.31,12.33,42676.0,10.2538,10.2538,10.2372,10.2538,42676.0
2018-06-27 11:45:00,12.33,12.33,12.32,12.33,77340.0,10.2538,10.2538,10.2455,10.2538,77340.0
2018-06-27 11:50:00,12.33,12.34,12.31,12.33,57776.0,10.2538,10.2622,10.2372,10.2538,57776.0
2018-06-27 11:55:00,12.33,12.37,12.33,12.37,58260.0,10.2538,10.2871,10.2538,10.2871,58260.0
2018-06-27 12:00:00,12.37,12.37,12.36,12.36,74496.0,10.2871,10.2871,10.2788,10.2788,74496.0
2018-06-27 12:05:00,12.36,12.37,12.36,12.36,55108.0,10.2788,10.2871,10.2788,10.2788,55108.0
2018-06-27 12:10:00,12.36,12.38,12.35,12.38,70556.0,10.2788,10.2954,10.2705,10.2954,70556.0
2018-06-27 12:15:00,12.38,12.41,12.37,12.4,82576.0,10.2954,10.3204,10.2871,10.3121,82576.0
2018-06-27 12:20:00,12.4,12.41,12.39,12.39,53568.0,10.3121,10.3204,10.3037,10.3037,53568.0
2018-06-27 12:25:00,12.38,12.39,12.37,12.37,59004.0,10.2954,10.3037,10.2871,10.2871,59004.0
2018-06-27 12:30:00,12.37,12.37,12.36,12.36,30400.0,10.2871,10.2871,10.2788,10.2788,30400.0
2018-06-27 12:35:00,12.36,12.36,12.33,12.34,67248.0,10.2788,10.2788,10.2538,10.2622,67248.0
2018-06-27 12:40:00,12.34,12.35,12.33,12.33,40800.0,10.2622,10.2705,10.2538,10.2538,40800.0
2018-06-27 12:45:00,12.33,12.34,12.32,12.34,39156.0,10.2538,10.2622,10.2455,10.2622,39156.0
2018-06-27 12:50:00,12.34,12.34,12.32,12.32,68880.0,10.2622,10.2622,10.2455,10.2455,68880.0
2018-06-27 12:55:00,12.32,12.33,12.31,12.31,55248.0,10.2455,10.2538,10.2372,10.2372,55248.0
2018-06-27 13:00:00,12.31,12.32,12.29,12.3,59264.0,10.2372,10.2455,10.2206,10.2289,59264.0
2018-06-27 13:05:00,12.3,12.3,12.28,12.29,40400.0,10.2289,10.2289,10.2123,10.2206,40400.0
2018-06-27 13:10:00,12.29,12.31,12.28,12.29,37200.0,10.2206,10.2372,10.2123,10.2206,37200.0
2018-06-27 13:15:00,12.29,12.29,12.24,12.24,86328.0,10.2206,10.2206,10.179,10.179,86328.0
2018-06-27 13:20:00,12.24,12.26,12.23,12.24,134688.0,10.179,10.1956,10.1707,10.179,134688.0
2018-06-27 13:25:00,12.24,12.25,12.24,12.25,52200.0,10.179,10.1873,10.179,10.1873,52200.0
2018-06-27 13:30:00,12.24,12.25,12.23,12.25,62912.0,10.179,10.1873,10.1707,10.1873,62912.0
2018-06-27 13:35:00,12.25,12.26,12.23,12.26,140936.0,10.1873,10.1956,10.1707,10.1956,140936.0
2018-06-27 13:40:00,12.26,12.29,12.26,12.29,57360.0,10.1956,10.2206,10.1956,10.2206,57360.0
2018-06-27 13:45:00,12.29,12.3,12.26,12.27,70344.0,10.2206,10.2289,10.1956,10.2039,70344.0
2018-06-27 13:50:00,12.26,12.26,12.25,12.26,51244.0,10.1956,10.1956,10.1873,10.1956,51244.0
2018-06-27 13:55:00,12.26,12.27,12.25,12.27,59152.0,10.1956,10.2039,10.1873,10.2039,59152.0
2018-06-27 14:00:00,12.27,12.29,12.27,12.28,146308.0,10.2039,10.2206,10.2039,10.2123,146308.0
2018-06-27 14:05:00,12.27,12.28,12.24,12.25,41252.0,10.2039,10.2123,10.179,10.1873,41252.0
2018-06-27 14:10:00,12.25,12.26,12.24,12.25,106888.0,10.1873,10.1956,10.179,10.1873,106888.0
2018-06-27 14:15:00,12.25,12.27,12.25,12.26,62088.0,10.1873,10.2039,10.1873,10.1956,62088.0
2018-06-27 14:20:00,12.27,12.27,12.26,12.26,54172.0,10.2039,10.2039,10.1956,10.1956,54172.0
2018-06-27 14:25:00,12.26,12.27,12.23,12.23,58764.0,10.1956,10.2039,10.1707,10.1707,58764.0
2018-06-27 14:30:00,12.23,12.24,12.22,12.22,86508.0,10.1707,10.179,10.1624,10.1624,86508.0
2018-06-27 14:35:00,12.22,12.26,12.22,12.26,79672.0,10.1624,10.1956,10.1624,10.1956,79672.0
2018-06-27 14:40:00,12.25,12.26,12.24,12.25,62716.0,10.1873,10.1956,10.179,10.1873,62716.0
2018-06-27 14:45:00,12.25,12.27,12.24,12.27,138556.0,10.1873,10.2039,10.179,10.2039,138556.0
2018-06-27 14:50:00,12.26,12.27,12.25,12.26,209876.0,10.1956,10.2039,10.1873,10.1956,209876.0
2018-06-27 14:55:00,12.26,12.26,12.23,12.23,67128.0,10.1956,10.1956,10.1707,10.1707,67128.0
2018-06-27 15:00:00,12.23,12.25,12.23,12.24,62004.0,10.1707,10.1873,10.1707,10.179,62004.0
2018-06-27 15:05:00,12.25,12.26,12.22,12.22,101288.0,10.1873,10.1956,10.1624,10.1624,101288.0
2018-06-27 15:10:00,12.22,12.22,12.19,12.2,174796.0,10.1624,10.1624,10.1374,10.1457,174796.0
2018-06-27 15:15:00,12.2,12.22,12.19,12.22,106208.0,10.1457,10.1624,10.1374,10.1624,106208.0
2018-06-27 15:20:00,12.22,12.24,12.19,12.2,260864.0,10.1624,10.179,10.1374,10.1457,260864.0
2018-06-27 15:25:00,12.2,12.25,12.2,12.25,118124.0,10.1457,10.1873,10.1457,10.1873,118124.0
2018-06-27 15:30:00,12.25,12.25,12.23,12.24,110508.0,10.1873,10.1873,10.1707,10.179,110508.0
2018-06-27 15:35:00,12.24,12.24,12.22,12.23,152236.0,10.179,10.179,10.1624,10.1707,152236.0
2018-06-27 15:40:00,12.23,12.26,12.23,12.24,181072.0,10.1707,10.1956,10.1707,10.179,181072.0
2018-06-27 15:45:00,12.24,12.24,12.19,12.2,255916.0,10.179,10.179,10.1374,10.1457,255916.0
2018-06-27 15:50:00,12.2,12.2,12.19,12.2,436244.0,10.1457,10.1457,10.1374,10.1457,436244.0
2018-06-27 15:55:00,12.2,12.22,12.17,12.18,886180.0,10.1457,10.1624,10.1208,10.1291,886180.0
2018-06-28 09:30:00,12.21,12.41,12.21,12.22,83276.0,10.1541,10.3204,10.1541,10.1624,83276.0
2018-06-28 09:35:00,12.22,12.23,12.16,12.2,38196.0,10.1624,10.1707,10.1125,10.1457,38196.0
2018-06-28 09:40:00,12.21,12.26,12.19,12.24,103544.0,10.1541,10.1956,10.1374,10.179,103544.0
2018-06-28 09:45:00,12.23,12.24,12.19,12.2,110800.0,10.1707,10.179,10.1374,10.1457,110800.0
2018-06-28 09:50:00,12.2,12.22,12.19,12.22,160824.0,10.1457,10.1624,10.1374,10.1624,160824.0
2018-06-28 09:55:00,12.21,12.24,12.2,12.21,78560.0,10.1541,10.179,10.1457,10.1541,78560.0
2018-06-28 10:00:00,12.22,12.24,12.21,12.22,77480.0,10.1624,10.179,10.1541,10.1624,77480.0
2018-06-28 10:05:00,12.22,12.23,12.2,12.2,64716.0,10.1624,10.1707,10.1457,10.1457,64716.0
2018-06-28 10:10:00,12.19,12.19,12.15,12.17,83244.0,10.1374,10.1374,10.1042,10.1208,83244.0
2018-06-28 10:15:00,12.17,12.19,12.16,12.16,72664.0,10.1208,10.1374,10.1125,10.1125,72664.0
2018-06-28 10:20:00,12.16,12.19,12.15,12.18,62632.0,10.1125,10.1374,10.1042,10.1291,62632.0
2018-06-28 10:25:00,12.18,12.21,12.18,12.2,63204.0,10.1291,10.1541,10.1291,10.1457,63204.0
2018-06-28 10:30:00,12.2,12.22,12.19,12.22,71584.0,10.1457,10.1624,10.1374,10.1624,71584.0
2018-06-28 10:35:00,12.24,12.24,12.21,12.24,63308.0,10.179,10.179,10.1541,10.179,63308.0
2018-06-28 10:40:00,12.23,12.23,12.2,12.22,98288.0,10.1707,10.1707,10.1457,10.1624,98288.0
2018-06-28 10:45:00,12.23,12.23,12.2,12.2,67304.0,10.1707,10.1707,10.1457,10.1457,67304.0
2018-06-28 10:50:00,12.2,12.22,12.18,12.21,186824.0,10.1457,10.1624,10.1291,10.1541,186824.0
2018-06-28 10:55:00,12.21,12.24,12.18,12.24,84684.0,10.1541,10.179,10.1291,10.179,84684.0
2018-06-28 11:00:00,12.24,12.26,12.23,12.23,66356.0,10.179,10.1956,10.1707,10.1707,66356.0
2018-06-28 11:05:00,12.24,12.24,12.21,12.24,37968.0,10.179,10.179,10.1541,10.179,37968.0
2018-06-28 11:10:00,12.24,12.25,12.21,12.22,66064.0,10.179,10.1873,10.1541,10.1624,66064.0
2018-06-28 11:15:00,12.22,12.23,12.2,12.21,41072.0,10.1624,10.1707,10.1457,10.1541,41072.0
2018-06-28 11:20:00,12.21,12.22,12.19,12.22,51080.0,10.1541,10.1624,10.1374,10.1624,51080.0
2018-06-28 11:25:00,12.22,12.24,12.22,12.23,54800.0,10.1624,10.179,10.1624,10.1707,54800.0
2018-06-28 11:30:00,12.23,12.24,12.2,12.22,77340.0,10.1707,10.179,10.1457,10.1624,77340.0
2018-06-28 11:35:00,12.22,12.22,12.2,12.21,53116.0,10.1624,10.1624,10.1457,10.1541,53116.0
2018-06-28 11:40:00,12.21,12.21,12.19,12.21,41152.0,10.1541,10.1541,10.1374,10.1541,41152.0
2018-06-28 11:45:00,12.21,12.21,12.18,12.18,41252.0,10.1541,10.1541,10.1291,10.1291,41252.0
2018-06-28 11:50:00,12.18,12.19,12.18,12.19,32896.0,10.1291,10.1374,10.1291,10.1374,32896.0
2018-06-28 11:55:00,12.18,12.21,12.18,12.2,42628.0,10.1291,10.1541,10.1291,10.1457,42628.0
2018-06-28 12:00:00,12.2,12.21,12.19,12.19,44500.0,10.1457,10.1541,10.1374,10.1374,44500.0
2018-06-28 12:05:00,12.19,12.2,12.17,12.18,56732.0,10.1374,10.1457,10.1208,10.1291,56732.0
2018-06-28 12:10:00,12.18,12.18,12.16,12.17,31384.0,10.1291,10.1291,10.1125,10.1208,31384.0
2018-06-28 12:15:00,12.17,12.17,12.14,12.15,62732.0,10.1208,10.1208,10.0958,10.1042,62732.0
2018-06-28 12:20:00,12.15,12.15,12.13,12.14,53468.0,10.1042,10.1042,10.0875,10.0958,53468.0
2018-06-28 12:25:00,12.14,12.15,12.13,12.15,45000.0,10.0958,10.1042,10.0875,10.1042,45000.0
2018-06-28 12:30:00,12.15,12.15,12.12,12.13,70540.0,10.1042,10.1042,10.0792,10.0875,70540.0
2018-06-28 12:35:00,12.13,12.14,12.12,12.12,39944.0,10.0875,10.0958,10.0792,10.0792,39944.0
2018-06-28 12:40:00,12.12,12.13,12.11,12.12,32956.0,10.0792,10.0875,10.0709,10.0792,32956.0
2018-06-28 12:45:00,12.11,12.12,12.1,12.12,165980.0,10.0709,10.0792,10.0626,10.0792,165980.0
2018-06-28 12:50:00,12.12,12.12,12.1,12.11,148560.0,10.0792,10.0792,10.0626,10.0709,148560.0
2018-06-28 12:55:00,12.11,12.14,12.11,12.12,168472.0,10.0709,10.0958,10.0709,10.0792,168472.0
2018-06-28 13:00:00,12.12,12.13,12.12,12.12,95176.0,10.0792,10.0875,10.0792,10.0792,95176.0
2018-06-28 13:05:00,12.12,12.12,12.1,12.11,80712.0,10.0792,10.0792,10.0626,10.0709,80712.0
2018-06-28 13:10:00,12.11,12.11,12.1,12.1,73000.0,10.0709,10.0709,10.0626,10.0626,73000.0
2018-06-28 13:15:00,12.1,12.12,12.1,12.11,65556.0,10.0626,10.0792,10.0626,10.0709,65556.0
2018-06-28 13:20:00,12.1,12.12,12.1,12.11,100256.0,10.0626,10.0792,10.0626,10.0709,100256.0
2018-06-28 13:25:00,12.11,12.11,12.09,12.09,179008.0,10.0709,10.0709,10.0543,10.0543,179008.0
2018-06-28 13:30:00,12.09,12.1,12.08,12.09,129544.0,10.0543,10.0626,10.0459,10.0543,129544.0
2018-06-28 13:35:00,12.08,12.09,12.08,12.08,637404.0,10.0459,10.0543,10.0459,10.0459,637404.0
2018-06-28 13:40:00,12.08,12.11,12.08,12.09,173504.0,10.0459,10.0709,10.0459,10.0543,173504.0
2018-06-28 13:45:00,12.09,12.1,12.09,12.1,91664.0,10.0543,10.0626,10.0543,10.0626,91664.0
2018-06-28 13:50:00,12.1,12.11,12.09,12.1,56164.0,10.0626,10.0709,10.0543,10.0626,56164.0
2018-06-28 13:55:00,12.1,12.12,12.1,12.12,96336.0,10.0626,10.0792,10.0626,10.0792,96336.0
2018-06-28 14:00:00,12.12,12.12,12.12,12.12,162772.0,10.0792,10.0792,10.0792,10.0792,162772.0
2018-06-28 14:05:00,12.12,12.13,12.12,12.13,120808.0,10.0792,10.0875,10.0792,10.0875,120808.0
2018-06-28 14:10:00,12.13,12.13,12.11,12.11,135300.0,10.0875,10.0875,10.0709,10.0709,135300.0
2018-06-28 14:15:00,12.11,12.15,12.11,12.15,74860.0,10.0709,10.1042,10.0709,10.1042,74860.0
2018-06-28 14:20:00,12.15,12.18,12.15,12.17,92756.0,10.1042,10.1291,10.1042,10.1208,92756.0
2018-06-28 14:25:00,12.18,12.19,12.17,12.18,53060.0,10.1291,10.1374,10.1208,10.1291,53060.0
2018-06-28 14:30:00,12.18,12.19,12.15,12.16,146316.0,10.1291,10.1374,10.1042,10.1125,146316.0
2018-06-28 14:35:00,12.17,12.17,12.14,12.14,124236.0,10.1208,10.1208,10.0958,10.0958,124236.0
2018-06-28 14:40:00,12.14,12.17,12.14,12.17,122244.0,10.0958,10.1208,10.0958,10.1208,122244.0
2018-06-28 14:45:00,12.17,12.17,12.15,12.15,195836.0,10.1208,10.1208,10.1042,10.1042,195836.0
2018-06-28 14:50:00,12.16,12.16,12.15,12.15,163492.0,10.1125,10.1125,10.1042,10.1042,163492.0
2018-06-28 14:55:00,12.15,12.15,12.15,12.15,209804.0,10.1042,10.1042,10.1042,10.1042,209804.0
2018-06-28 15:00:00,12.15,12.19,12.15,12.19,229120.0,10.1042,10.1374,10.1042,10.1374,229120.0
2018-06-28 15:05:00,12.19,12.22,12.19,12.2,106744.0,10.1374,10.1624,10.1374,10.1457,106744.0
2018-06-28 15:10:00,12.2,12.24,12.2,12.24,91568.0,10.1457,10.179,10.1457,10.179,91568.0
2018-06-28 15:15:00,12.24,12.24,12.21,12.22,162332.0,10.179,10.179,10.1541,10.1624,162332.0
2018-06-28 15:20:00,12.22,12.24,12.22,12.23,77004.0,10.1624,10.179,10.1624,10.1707,77004.0
2018-06-28 15:25:00,12.23,12.24,12.19,12.19,111104.0,10.1707,10.179,10.1374,10.1374,111104.0
2018-06-28 15:30:00,12.19,12.2,12.17,12.18,119352.0,10.1374,10.1457,10.1208,10.1291,119352.0
2018-06-28 15:35:00,12.18,12.19,12.18,12.19,96180.0,10.1291,10.1374,10.1291,10.1374,96180.0
2018-06-28 15:40:00,12.18,12.19,12.17,12.18,167656.0,10.1291,10.1374,10.1208,10.1291,167656.0
2018-06-28 15:45:00,12.18,12.19,12.18,12.18,184468.0,10.1291,10.1374,10.1291,10.1291,184468.0
2018-06-28 15:50:00,12.18,12.19,12.17,12.19,338016.0,10.1291,10.1374,10.1208,10.1374,338016.0
2018-06-28 15:55:00,12.18,12.2,12.18,12.19,773164.0,10.1291,10.1457,10.1291,10.1374,773164.0
2018-06-29 09:30:00,12.23,12.29,12.16,12.2,162108.0,10.1707,10.2206,10.1125,10.1457,162108.0
2018-06-29 09:35:00,12.22,12.27,12.18,12.25,105552.0,10.1624,10.2039,10.1291,10.1873,105552.0
2018-06-29 09:40:00,12.25,12.26,12.22,12.25,106464.0,10.1873,10.1956,10.1624,10.1873,106464.0
2018-06-29 09:45:00,12.25,12.27,12.22,12.27,136632.0,10.1873,10.2039,10.1624,10.2039,136632.0
2018-06-29 09:50:00,12.27,12.3,12.27,12.28,163812.0,10.2039,10.2289,10.2039,10.2123,163812.0
2018-06-29 09:55:00,12.28,12.29,12.24,12.26,257292.0,10.2123,10.2206,10.179,10.1956,257292.0
2018-06-29 10:00:00,12.26,12.31,12.26,12.28,220816.0,10.1956,10.2372,10.1956,10.2123,220816.0
2018-06-29 10:05:00,12.28,12.3,12.24,12.29,192604.0,10.2123,10.2289,10.179,10.2206,192604.0
2018-06-29 10:10:00,12.28,12.31,12.28,12.3,120536.0,10.2123,10.2372,10.2123,10.2289,120536.0
2018-06-29 10:15:00,12.3,12.34,12.3,12.34,227828.0,10.2289,10.2622,10.2289,10.2622,227828.0
2018-06-29 10:20:00,12.33,12.35,12.32,12.34,82240.0,10.2538,10.2705,10.2455,10.2622,82240.0
2018-06-29 10:25:00,12.34,12.34,12.32,12.33,236076.0,10.2622,10.2622,10.2455,10.2538,236076.0
2018-06-29 10:30:00,12.33,12.35,12.32,12.33,248828.0,10.2538,10.2705,10.2455,10.2538,248828.0
2018-06-29 10:35:00,12.33,12.36,12.32,12.35,251840.0,10.2538,10.2788,10.2455,10.2705,251840.0
2018-06-29 10:40:00,12.35,12.37,12.33,12.34,249692.0,10.2705,10.2871,10.2538,10.2622,249692.0
2018-06-29 10:45:00,12.34,12.34,12.31,12.32,229444.0,10.2622,10.2622,10.2372,10.2455,229444.0
2018-06-29 10:50:00,12.32,12.37,12.32,12.37,89512.0,10.2455,10.2871,10.2455,10.2871,89512.0
2018-06-29 10:55:00,12.37,12.4,12.36,12.39,106544.0,10.2871,10.3121,10.2788,10.3037,106544.0
2018-06-29 11:00:00,12.39,12.39,12.3,12.3,239508.0,10.3037,10.3037,10.2289,10.2289,239508.0
2018-06-29 11:05:00,12.3,12.35,12.3,12.33,134644.0,10.2289,10.2705,10.2289,10.2538,134644.0
2018-06-29 11:10:00,12.34,12.34,12.3,12.31,164100.0,10.2622,10.2622,10.2289,10.2372,164100.0
2018-06-29 11:15:00,12.31,12.31,12.27,12.28,108020.0,10.2372,10.2372,10.2039,10.2123,108020.0
2018-06-29 11:20:00,12.28,12.29,12.26,12.27,198884.0,10.2123,10.2206,10.1956,10.2039,198884.0
2018-06-29 11:25:00,12.27,12.29,12.26,12.26,108816.0,10.2039,10.2206,10.1956,10.1956,108816.0
2018-06-29 11:30:00,12.26,12.27,12.22,12.24,79860.0,10.1956,10.2039,10.1624,10.179,79860.0
2018-06-29 11:35:00,12.24,12.25,12.24,12.24,82792.0,10.179,10.1873,10.179,10.179,82792.0
2018-06-29 11:40:00,12.24,12.25,12.23,12.24,49432.0,10.179,10.1873,10.1707,10.179,49432.0
2018-06-29 11:45:00,12.25,12.27,12.24,12.24,75012.0,10.1873,10.2039,10.179,10.179,75012.0
2018-06-29 11:50:00,12.25,12.25,12.22,12.22,276240.0,10.1873,10.1873,10.1624,10.1624,276240.0
2018-06-29 11:55:00,12.22,12.23,12.2,12.21,94484.0,10.1624,10.1707,10.1457,10.1541,94484.0
2018-06-29 12:00:00,12.21,12.21,12.2,12.21,143804.0,10.1541,10.1541,10.1457,10.1541,143804.0
2018-06-29 12:05:00,12.2,12.22,12.2,12.21,73412.0,10.1457,10.1624,10.1457,10.1541,73412.0
2018-06-29 12:10:00,12.21,12.22,12.2,12.21,121240.0,10.1541,10.1624,10.1457,10.1541,121240.0
2018-06-29 12:15:00,12.21,12.24,12.21,12.23,92592.0,10.1541,10.179,10.1541,10.1707,92592.0
2018-06-29 12:20:00,12.23,12.24,12.22,12.22,125916.0,10.1707,10.179,10.1624,10.1624,125916.0
2018-06-29 12:25:00,12.22,12.23,12.21,12.22,98432.0,10.1624,10.1707,10.1541,10.1624,98432.0
2018-06-29 12:30:00,12.22,12.22,12.19,12.19,131696.0,10.1624,10.1624,10.1374,10.1374,131696.0
2018-06-29 12:35:00,12.19,12.19,12.18,12.18,105444.0,10.1374,10.1374,10.1291,10.1291,105444.0
2018-06-29 12:40:00,12.18,12.2,12.18,12.19,70312.0,10.1291,10.1457,10.1291,10.1374,70312.0
2018-06-29 12:45:00,12.19,12.2,12.18,12.19,86392.0,10.1374,10.1457,10.1291,10.1374,86392.0
2018-06-29 12:50:00,12.19,12.19,12.17,12.18,75008.0,10.1374,10.1374,10.1208,10.1291,75008.0
2018-06-29 12:55:00,12.17,12.18,12.16,12.17,95796.0,10.1208,10.1291,10.1125,10.1208,95796.0
2018-06-29 13:00:00,12.18,12.21,12.18,12.21,123124.0,10.1291,10.1541,10.1291,10.1541,123124.0
2018-06-29 13:05:00,12.21,12.21,12.18,12.18,152704.0,10.1541,10.1541,10.1291,10.1291,152704.0
2018-06-29 13:10:00,12.18,12.19,12.17,12.19,40456.0,10.1291,10.1374,10.1208,10.1374,40456.0
2018-06-29 13:15:00,12.19,12.19,12.16,12.16,51628.0,10.1374,10.1374,10.1125,10.1125,51628.0
2018-06-29 13:20:00,12.16,12.18,12.15,12.16,92860.0,10.1125,10.1291,10.1042,10.1125,92860.0
2018-06-29 13:25:00,12.16,12.16,12.14,12.15,61528.0,10.1125,10.1125,10.0958,10.1042,61528.0
2018-06-29 13:30:00,12.15,12.16,12.14,12.16,55268.0,10.1042,10.1125,10.0958,10.1125,55268.0
2018-06-29 13:35:00,12.16,12.17,12.16,12.17,52284.0,10.1125,10.1208,10.1125,10.1208,52284.0
2018-06-29 13:40:00,12.17,12.19,12.17,12.19,81952.0,10.1208,10.1374,10.1208,10.1374,81952.0
2018-06-29 13:45:00,12.19,12.19,12.18,12.18,75972.0,10.1374,10.1374,10.1291,10.1291,75972.0
2018-06-29 13:50:00,12.18,12.18,12.16,12.17,45340.0,10.1291,10.1291,10.1125,10.1208,45340.0
2018-06-29 13:55:00,12.17,12.18,12.15,12.17,52572.0,10.1208,10.1291,10.1042,10.1208,52572.0
2018-06-29 14:00:00,12.17,12.19,12.17,12.19,409924.0,10.1208,10.1374,10.1208,10.1374,409924.0
2018-06-29 14:05:00,12.19,12.19,12.17,12.19,88864.0,10.1374,10.1374,10.1208,10.1374,88864.0
2018-06-29 14:10:00,12.19,12.19,12.18,12.18,65016.0,10.1374,10.1374,10.1291,10.1291,65016.0
2018-06-29 14:15:00,12.18,12.18,12.17,12.17,79864.0,10.1291,10.1291,10.1208,10.1208,79864.0
2018-06-29 14:20:00,12.17,12.17,12.15,12.17,63336.0,10.1208,10.1208,10.1042,10.1208,63336.0
2018-06-29 14:25:00,12.17,12.18,12.16,12.18,68488.0,10.1208,10.1291,10.1125,10.1291,68488.0
2018-06-29 14:30:00,12.18,12.18,12.16,12.16,95384.0,10.1291,10.1291,10.1125,10.1125,95384.0
2018-06-29 14:35:00,12.16,12.17,12.14,12.14,69076.0,10.1125,10.1208,10.0958,10.0958,69076.0
2018-06-29 14:40:00,12.14,12.15,12.12,12.15,87904.0,10.0958,10.1042,10.0792,10.1042,87904.0
2018-06-29 14:45:00,12.15,12.16,12.15,12.15,32376.0,10.1042,10.1125,10.1042,10.1042,32376.0
2018-06-29 14:50:00,12.15,12.15,12.14,12.14,60268.0,10.1042,10.1042,10.0958,10.0958,60268.0
2018-06-29 14:55:00,12.15,12.15,12.12,12.14,99896.0,10.1042,10.1042,10.0792,10.0958,99896.0
2018-06-29 15:00:00,12.13,12.15,12.13,12.14,314700.0,10.0875,10.1042,10.0875,10.0958,314700.0
2018-06-29 15:05:00,12.14,12.15,12.12,12.12,207144.0,10.0958,10.1042,10.0792,10.0792,207144.0
2018-06-29 15:10:00,12.12,12.12,12.08,12.08,200812.0,10.0792,10.0792,10.0459,10.0459,200812.0
2018-06-29 15:15:00,12.08,12.09,12.07,12.08,162288.0,10.0459,10.0543,10.0376,10.0459,162288.0
2018-06-29 15:20:00,12.08,12.08,12.06,12.07,196380.0,10.0459,10.0459,10.0293,10.0376,196380.0
2018-06-29 15:25:00,12.08,12.12,12.07,12.09,157476.0,10.0459,10.0792,10.0376,10.0543,157476.0
2018-06-29 15:30:00,12.09,12.1,12.08,12.08,241840.0,10.0543,10.0626,10.0459,10.0459,241840.0
2018-06-29 15:35:00,12.08,12.09,12.06,12.07,245392.0,10.0459,10.0543,10.0293,10.0376,245392.0
2018-06-29 15:40:00,12.07,12.08,12.05,12.07,301944.0,10.0376,10.0459,10.021,10.0376,301944.0
2018-06-29 15:45:00,12.07,12.1,12.06,12.07,429684.0,10.0376,10.0626,10.0293,10.0376,429684.0
2018-06-29 15:50:00,12.07,12.07,12.04,12.05,685640.0,10.0376,10.0376,10.0127,10.021,685640.0
2018-06-29 15:55:00,12.06,12.06,12.03,12.04,893128.0,10.0293,10.0293,10.0044,10.0127,893128.0
2018-07-02 09:30:00,11.9,11.99,11.89,11.99,466360.0,9.8962,9.9711,9.8879,9.9711,466360.0
2018-07-02 09:35:00,11.99,12.02,11.96,11.98,211044.0,9.9711,9.996,9.9461,9.9628,211044.0
2018-07-02 09:40:00,11.97,11.98,11.89,11.9,239280.0,9.9545,9.9628,9.8879,9.8962,239280.0
2018-07-02 09:45:00,11.9,11.93,11.9,11.92,140888.0,9.8962,9.9212,9.8962,9.9129,140888.0
2018-07-02 09:50:00,11.92,11.93,11.9,11.93,172848.0,9.9129,9.9212,9.8962,9.9212,172848.0
2018-07-02 09:55:00,11.93,11.96,11.9,11.96,162820.0,9.9212,9.9461,9.8962,9.9461,162820.0
2018-07-02 10:00:00,11.96,11.99,11.96,11.99,242644.0,9.9461,9.9711,9.9461,9.9711,242644.0
2018-07-02 10:05:00,11.99,12.01,11.99,12.01,269300.0,9.9711,9.9877,9.9711,9.9877,269300.0
2018-07-02 10:10:00,12.01,12.01,11.96,11.96,150960.0,9.9877,9.9877,9.9461,9.9461,150960.0
2018-07-02 10:15:00,11.96,11.97,11.95,11.96,135036.0,9.9461,9.9545,9.9378,9.9461,135036.0
2018-07-02 10:20:00,11.97,11.97,11.95,11.97,103044.0,9.9545,9.9545,9.9378,9.9545,103044.0
2018-07-02 10:25:00,11.97,11.99,11.96,11.97,228296.0,9.9545,9.9711,9.9461,9.9545,228296.0
2018-07-02 10:30:00,11.97,11.98,11.96,11.98,387296.0,9.9545,9.9628,9.9461,9.9628,387296.0
2018-07-02 10:35:00,11.98,12.05,11.97,12.05,199944.0,9.9628,10.021,9.9545,10.021,199944.0
2018-07-02 10:40:00,12.04,12.06,12.03,12.04,173520.0,10.0127,10.0293,10.0044,10.0127,173520.0
2018-07-02 10:45:00,12.05,12.06,12.01,12.01,75852.0,10.021,10.0293,9.9877,9.9877,75852.0
2018-07-02 10:50:00,12.01,12.02,11.99,12.02,97564.0,9.9877,9.996,9.9711,9.996,97564.0
2018-07-02 10:55:00,12.02,12.02,12.01,12.01,221604.0,9.996,9.996,9.9877,9.9877,221604.0
2018-07-02 11:00:00,12.01,12.07,12.01,12.04,210744.0,9.9877,10.0376,9.9877,10.0127,210744.0
2018-07-02 11:05:00,12.05,12.05,11.99,12.0,107888.0,10.021,10.021,9.9711,9.9794,107888.0
2018-07-02 11:10:00,12.0,12.0,11.97,11.97,81072.0,9.9794,9.9794,9.9545,9.9545,81072.0
2018-07-02 11:15:00,11.97,11.99,11.97,11.97,81832.0,9.9545,9.9711,9.9545,9.9545,81832.0
2018-07-02 11:20:00,11.97,11.97,11.95,11.96,87148.0,9.9545,9.9545,9.9378,9.9461,87148.0
2018-07-02 11:25:00,11.96,11.97,11.93,11.97,97488.0,9.9461,9.9545,9.9212,9.9545,97488.0
2018-07-02 11:30:00,11.97,11.99,11.96,11.98,105232.0,9.9545,9.9711,9.9461,9.9628,105232.0
2018-07-02 11:35:00,11.99,11.99,11.96,11.96,57264.0,9.9711,9.9711,9.9461,9.9461,57264.0
2018-07-02 11:40:00,11.96,11.98,11.95,11.95,90988.0,9.9461,9.9628,9.9378,9.9378,90988.0
2018-07-02 11:45:00,11.95,11.95,11.94,11.94,55588.0,9.9378,9.9378,9.9295,9.9295,55588.0
2018-07-02 11:50:00,11.94,11.95,11.92,11.94,188472.0,9.9295,9.9378,9.9129,9.9295,188472.0
2018-07-02 11:55:00,11.94,11.95,11.92,11.95,502980.0,9.9295,9.9378,9.9129,9.9378,502980.0
2018-07-02 12:00:00,11.95,11.95,11.93,11.94,268584.0,9.9378,9.9378,9.9212,9.9295,268584.0
2018-07-02 12:05:00,11.94,11.94,11.91,11.92,61780.0,9.9295,9.9295,9.9046,9.9129,61780.0
2018-07-02 12:10:00,11.92,11.95,11.92,11.94,46132.0,9.9129,9.9378,9.9129,9.9295,46132.0
2018-07-02 12:15:00,11.94,11.96,11.93,11.96,42628.0,9.9295,9.9461,9.9212,9.9461,42628.0
2018-07-02 12:20:00,11.96,11.97,11.96,11.96,42404.0,9.9461,9.9545,9.9461,9.9461,42404.0
2018-07-02 12:25:00,11.95,11.97,11.95,11.96,54600.0,9.9378,9.9545,9.9378,9.9461,54600.0
2018-07-02 12:30:00,11.96,12.01,11.96,12.0,166880.0,9.9461,9.9877,9.9461,9.9794,166880.0
2018-07-02 12:35:00,12.0,12.04,12.0,12.03,68800.0,9.9794,10.0127,9.9794,10.0044,68800.0
2018-07-02 12:40:00,12.03,12.05,12.02,12.04,69756.0,10.0044,10.021,9.996,10.0127,69756.0
2018-07-02 12:45:00,12.05,12.05,12.03,12.05,69848.0,10.021,10.021,10.0044,10.021,69848.0
2018-07-02 12:50:00,12.05,12.06,12.02,12.03,84544.0,10.021,10.0293,9.996,10.0044,84544.0
2018-07-02 12:55:00,12.03,12.05,12.01,12.03,648200.0,10.0044,10.021,9.9877,10.0044,648200.0
2018-07-02 13:00:00,12.04,12.09,12.03,12.07,257388.0,10.0127,10.0543,10.0044,10.0376,257388.0
2018-07-02 13:05:00,12.07,12.07,12.02,12.03,106904.0,10.0376,10.0376,9.996,10.0044,106904.0
2018-07-02 13:10:00,12.02,12.02,11.99,11.99,107196.0,9.996,9.996,9.9711,9.9711,107196.0
2018-07-02 13:15:00,11.99,11.99,11.97,11.97,93712.0,9.9711,9.9711,9.9545,9.9545,93712.0
2018-07-02 13:20:00,11.97,11.98,11.96,11.96,80800.0,9.9545,9.9628,9.9461,9.9461,80800.0
2018-07-02 13:25:00,11.96,11.97,11.93,11.96,154660.0,9.9461,9.9545,9.9212,9.9461,154660.0
2018-07-02 13:30:00,11.96,11.99,11.96,11.99,30864.0,9.9461,9.9711,9.9461,9.9711,30864.0
2018-07-02 13:35:00,11.99,12.0,11.98,11.99,76316.0,9.9711,9.9794,9.9628,9.9711,76316.0
2018-07-02 13:40:00,12.0,12.03,11.99,12.03,228628.0,9.9794,10.0044,9.9711,10.0044,228628.0
2018-07-02 13:45:00,12.03,12.03,12.02,12.02,63432.0,10.0044,10.0044,9.996,9.996,63432.0
2018-07-02 13:50:00,12.02,12.02,12.0,12.0,62420.0,9.996,9.996,9.9794,9.9794,62420.0
2018-07-02 13:55:00,12.0,12.01,11.97,11.98,44280.0,9.9794,9.9877,9.9545,9.9628,44280.0
2018-07-02 14:00:00,11.98,11.99,11.97,11.98,52288.0,9.9628,9.9711,9.9545,9.9628,52288.0
2018-07-02 14:05:00,11.99,12.0,11.97,11.97,198948.0,9.9711,9.9794,9.9545,9.9545,198948.0
2018-07-02 14:10:00,11.97,12.02,11.97,12.01,257684.0,9.9545,9.996,9.9545,9.9877,257684.0
2018-07-02 14:15:00,12.02,12.09,12.01,12.08,140608.0,9.996,10.0543,9.9877,10.0459,140608.0
2018-07-02 14:20:00,12.08,12.08,12.05,12.05,238252.0,10.0459,10.0459,10.021,10.021,238252.0
2018-07-02 14:25:00,12.04,12.04,12.03,12.04,77000.0,10.0127,10.0127,10.0044,10.0127,77000.0
2018-07-02 14:30:00,12.04,12.04,12.02,12.03,157308.0,10.0127,10.0127,9.996,10.0044,157308.0
2018-07-02 14:35:00,12.03,12.03,11.99,11.99,137096.0,10.0044,10.0044,9.9711,9.9711,137096.0
2018-07-02 14:40:00,11.99,11.99,11.97,11.98,148688.0,9.9711,9.9711,9.9545,9.9628,148688.0
2018-07-02 14:45:00,11.98,12.0,11.98,11.99,78820.0,9.9628,9.9794,9.9628,9.9711,78820.0
2018-07-02 14:50:00,11.99,11.99,11.96,11.97,119600.0,9.9711,9.9711,9.9461,9.9545,119600.0
2018-07-02 14:55:00,11.97,11.97,11.95,11.97,51256.0,9.9545,9.9545,9.9378,9.9545,51256.0
2018-07-02 15:00:00,11.97,11.97,11.95,11.96,72644.0,9.9545,9.9545,9.9378,9.9461,72644.0
2018-07-02 15:05:00,11.96,11.97,11.95,11.95,82392.0,9.9461,9.9545,9.9378,9.9378,82392.0
2018-07-02 15:10:00,11.95,11.97,11.95,11.95,88948.0,9.9378,9.9545,9.9378,9.9378,88948.0
2018-07-02 15:15:00,11.96,11.96,11.94,11.95,128888.0,9.9461,9.9461,9.9295,9.9378,128888.0
2018-07-02 15:20:00,11.95,11.96,11.95,11.96,136648.0,9.9378,9.9461,9.9378,9.9461,136648.0
2018-07-02 15:25:00,11.96,11.97,11.95,11.97,303536.0,9.9461,9.9545,9.9378,9.9545,303536.0
2018-07-02 15:30:00,11.97,11.97,11.94,11.95,155384.0,9.9545,9.9545,9.9295,9.9378,155384.0
2018-07-02 15:35:00,11.95,11.96,11.94,11.96,288104.0,9.9378,9.9461,9.9295,9.9461,288104.0
2018-07-02 15:40:00,11.96,11.99,11.96,11.99,143792.0,9.9461,9.9711,9.9461,9.9711,143792.0
2018-07-02 15:45:00,11.99,12.01,11.99,12.01,199996.0,9.9711,9.9877,9.9711,9.9877,199996.0
2018-07-02 15:50:00,12.01,12.03,11.99,12.0,333892.0,9.9877,10.0044,9.9711,9.9794,333892.0
2018-07-02 15:55:00,12.0,12.01,11.99,11.99,564180.0,9.9794,9.9877,9.9711,9.9711,564180.0
2018-07-03 09:30:00,12.03,12.09,11.98,12.05,246536.0,10.0044,10.0543,9.9628,10.021,246536.0
2018-07-03 09:35:00,12.05,12.08,11.98,12.0,182604.0,10.021,10.0459,9.9628,9.9794,182604.0
2018-07-03 09:40:00,12.0,12.01,11.94,11.98,240812.0,9.9794,9.9877,9.9295,9.9628,240812.0
2018-07-03 09:45:00,11.98,12.0,11.95,11.99,593224.0,9.9628,9.9794,9.9378,9.9711,593224.0
2018-07-03 09:50:00,11.99,12.0,11.97,11.99,248308.0,9.9711,9.9794,9.9545,9.9711,248308.0
2018-07-03 09:55:00,11.99,12.0,11.92,11.95,192988.0,9.9711,9.9794,9.9129,9.9378,192988.0
2018-07-03 10:00:00,11.96,11.97,11.94,11.96,167260.0,9.9461,9.9545,9.9295,9.9461,167260.0
2018-07-03 10:05:00,11.96,11.96,11.92,11.93,233984.0,9.9461,9.9461,9.9129,9.9212,233984.0
2018-07-03 10:10:00,11.93,11.94,11.9,11.91,110768.0,9.9212,9.9295,9.8962,9.9046,110768.0
2018-07-03 10:15:00,11.91,11.91,11.88,11.89,112764.0,9.9046,9.9046,9.8796,9.8879,112764.0
2018-07-03 10:20:00,11.89,11.93,11.89,11.9,117292.0,9.8879,9.9212,9.8879,9.8962,117292.0
2018-07-03 10:25:00,11.9,11.91,11.88,11.88,152568.0,9.8962,9.9046,9.8796,9.8796,152568.0
2018-07-03 10:30:00,11.88,11.95,11.88,11.94,214648.0,9.8796,9.9378,9.8796,9.9295,214648.0
2018-07-03 10:35:00,11.95,11.96,11.93,11.93,93000.0,9.9378,9.9461,9.9212,9.9212,93000.0
2018-07-03 10:40:00,11.93,11.94,11.92,11.94,79804.0,9.9212,9.9295,9.9129,9.9295,79804.0
2018-07-03 10:45:00,11.94,11.95,11.91,11.92,89132.0,9.9295,9.9378,9.9046,9.9129,89132.0
2018-07-03 10:50:00,11.92,11.94,11.91,11.93,216860.0,9.9129,9.9295,9.9046,9.9212,216860.0
2018-07-03 10:55:00,11.93,11.93,11.9,11.93,86500.0,9.9212,9.9212,9.8962,9.9212,86500.0
2018-07-03 11:00:00,11.92,11.94,11.91,11.93,158964.0,9.9129,9.9295,9.9046,9.9212,158964.0
2018-07-03 11:05:00,11.93,11.96,11.92,11.94,210536.0,9.9212,9.9461,9.9129,9.9295,210536.0
2018-07-03 11:10:00,11.94,11.94,11.91,11.92,180904.0,9.9295,9.9295,9.9046,9.9129,180904.0
2018-07-03 11:15:00,11.92,11.93,11.89,11.9,153576.0,9.9129,9.9212,9.8879,9.8962,153576.0
2018-07-03 11:20:00,11.9,11.9,11.88,11.9,111928.0,9.8962,9.8962,9.8796,9.8962,111928.0
2018-07-03 11:25:00,11.9,11.9,11.89,11.9,154920.0,9.8962,9.8962,9.8879,9.8962,154920.0
2018-07-03 11:30:00,11.89,11.9,11.88,11.89,158844.0,9.8879,9.8962,9.8796,9.8879,158844.0
2018-07-03 11:35:00,11.89,11.89,11.88,11.88,230400.0,9.8879,9.8879,9.8796,9.8796,230400.0
2018-07-03 11:40:00,11.88,11.88,11.86,11.88,148852.0,9.8796,9.8796,9.863,9.8796,148852.0
2018-07-03 11:45:00,11.88,11.9,11.87,11.9,93684.0,9.8796,9.8962,9.8713,9.8962,93684.0
2018-07-03 11:50:00,11.89,11.9,11.87,11.9,347608.0,9.8879,9.8962,9.8713,9.8962,347608.0
2018-07-03 11:55:00,11.9,11.93,11.9,11.93,461476.0,9.8962,9.9212,9.8962,9.9212,461476.0
2018-07-03 12:00:00,11.93,11.96,11.92,11.94,279848.0,9.9212,9.9461,9.9129,9.9295,279848.0
2018-07-03 12:05:00,11.94,11.94,11.91,11.93,368060.0,9.9295,9.9295,9.9046,9.9212,368060.0
2018-07-03 12:10:00,11.93,11.95,11.91,11.92,164052.0,9.9212,9.9378,9.9046,9.9129,164052.0
2018-07-03 12:15:00,11.92,11.94,11.91,11.94,177640.0,9.9129,9.9295,9.9046,9.9295,177640.0
2018-07-03 12:20:00,11.94,11.97,11.94,11.97,197072.0,9.9295,9.9545,9.9295,9.9545,197072.0
2018-07-03 12:25:00,11.97,11.99,11.96,11.98,206740.0,9.9545,9.9711,9.9461,9.9628,206740.0
2018-07-03 12:30:00,11.98,11.99,11.96,11.97,248108.0,9.9628,9.9711,9.9461,9.9545,248108.0
2018-07-03 12:35:00,11.97,11.97,11.94,11.94,190576.0,9.9545,9.9545,9.9295,9.9295,190576.0
2018-07-03 12:40:00,11.94,11.96,11.93,11.95,234932.0,9.9295,9.9461,9.9212,9.9378,234932.0
2018-07-03 12:45:00,11.95,11.95,11.91,11.93,288676.0,9.9378,9.9378,9.9046,9.9212,288676.0
2018-07-03 12:50:00,11.93,11.93,11.9,11.93,676044.0,9.9212,9.9212,9.8962,9.9212,676044.0
2018-07-03 12:55:00,11.93,11.93,11.9,11.92,604768.0,9.9212,9.9212,9.8962,9.9129,604768.0
2018-07-05 09:30:00,12.01,12.01,11.91,11.93,220608.0,9.9877,9.9877,9.9046,9.9212,220608.0
2018-07-05 09:35:00,11.93,11.96,11.86,11.89,160836.0,9.9212,9.9461,9.863,9.8879,160836.0
2018-07-05 09:40:00,11.88,11.91,11.88,11.91,163100.0,9.8796,9.9046,9.8796,9.9046,163100.0
2018-07-05 09:45:00,11.9,11.9,11.86,11.9,128536.0,9.8962,9.8962,9.863,9.8962,128536.0
2018-07-05 09:50:00,11.9,11.96,11.86,11.95,342728.0,9.8962,9.9461,9.863,9.9378,342728.0
2018-07-05 09:55:00,11.95,11.96,11.92,11.92,303972.0,9.9378,9.9461,9.9129,9.9129,303972.0
2018-07-05 10:00:00,11.93,11.94,11.9,11.92,159584.0,9.9212,9.9295,9.8962,9.9129,159584.0
2018-07-05 10:05:00,11.92,11.92,11.86,11.87,108940.0,9.9129,9.9129,9.863,9.8713,108940.0
2018-07-05 10:10:00,11.87,11.88,11.86,11.86,82960.0,9.8713,9.8796,9.863,9.863,82960.0
2018-07-05 10:15:00,11.87,11.88,11.85,11.86,156748.0,9.8713,9.8796,9.8547,9.863,156748.0
2018-07-05 10:20:00,11.86,11.86,11.84,11.86,144812.0,9.863,9.863,9.8464,9.863,144812.0
2018-07-05 10:25:00,11.86,11.89,11.85,11.85,137640.0,9.863,9.8879,9.8547,9.8547,137640.0
2018-07-05 10:30:00,11.86,11.89,11.85,11.89,73280.0,9.863,9.8879,9.8547,9.8879,73280.0
2018-07-05 10:35:00,11.89,11.94,11.89,11.91,185708.0,9.8879,9.9295,9.8879,9.9046,185708.0
2018-07-05 10:40:00,11.91,11.93,11.91,11.93,196784.0,9.9046,9.9212,9.9046,9.9212,196784.0
2018-07-05 10:45:00,11.93,11.94,11.92,11.92,216120.0,9.9212,9.9295,9.9129,9.9129,216120.0
2018-07-05 10:50:00,11.92,11.93,11.89,11.9,247780.0,9.9129,9.9212,9.8879,9.8962,247780.0
2018-07-05 10:55:00,11.9,11.93,11.88,11.92,133312.0,9.8962,9.9212,9.8796,9.9129,133312.0
2018-07-05 11:00:00,11.91,11.92,11.9,11.92,81116.0,9.9046,9.9129,9.8962,9.9129,81116.0
2018-07-05 11:05:00,11.92,11.94,11.92,11.94,108488.0,9.9129,9.9295,9.9129,9.9295,108488.0
2018-07-05 11:10:00,11.93,11.94,11.91,11.94,284308.0,9.9212,9.9295,9.9046,9.9295,284308.0
2018-07-05 11:15:00,11.94,11.95,11.93,11.94,214824.0,9.9295,9.9378,9.9212,9.9295,214824.0
2018-07-05 11:20:00,11.94,11.99,11.94,11.99,175384.0,9.9295,9.9711,9.9295,9.9711,175384.0
2018-07-05 11:25:00,11.99,12.0,11.96,11.96,230656.0,9.9711,9.9794,9.9461,9.9461,230656.0
2018-07-05 11:30:00,11.97,12.01,11.97,11.99,156528.0,9.9545,9.9877,9.9545,9.9711,156528.0
2018-07-05 11:35:00,11.99,12.05,11.99,12.03,346488.0,9.9711,10.021,9.9711,10.0044,346488.0
2018-07-05 11:40:00,12.03,12.04,12.01,12.03,116028.0,10.0044,10.0127,9.9877,10.0044,116028.0
2018-07-05 11:45:00,12.03,12.04,12.01,12.01,39284.0,10.0044,10.0127,9.9877,9.9877,39284.0
2018-07-05 11:50:00,12.01,12.01,12.01,12.01,44216.0,9.9877,9.9877,9.9877,9.9877,44216.0
2018-07-05 11:55:00,12.01,12.02,12.0,12.02,85108.0,9.9877,9.996,9.9794,9.996,85108.0
2018-07-05 12:00:00,12.02,12.04,12.02,12.04,103672.0,9.996,10.0127,9.996,10.0127,103672.0
2018-07-05 12:05:00,12.04,12.04,12.0,12.01,214600.0,10.0127,10.0127,9.9794,9.9877,214600.0
2018-07-05 12:10:00,12.01,12.01,11.99,11.99,80700.0,9.9877,9.9877,9.9711,9.9711,80700.0
2018-07-05 12:15:00,11.99,12.0,11.99,11.99,50656.0,9.9711,9.9794,9.9711,9.9711,50656.0
2018-07-05 12:20:00,12.0,12.0,11.97,11.97,106232.0,9.9794,9.9794,9.9545,9.9545,106232.0
2018-07-05 12:25:00,11.97,11.97,11.96,11.97,54904.0,9.9545,9.9545,9.9461,9.9545,54904.0
2018-07-05 12:30:00,11.97,11.97,11.95,11.95,89136.0,9.9545,9.9545,9.9378,9.9378,89136.0
2018-07-05 12:35:00,11.95,11.96,11.94,11.94,49212.0,9.9378,9.9461,9.9295,9.9295,49212.0
2018-07-05 12:40:00,11.94,11.96,11.94,11.96,30696.0,9.9295,9.9461,9.9295,9.9461,30696.0
2018-07-05 12:45:00,11.96,11.97,11.94,11.94,42136.0,9.9461,9.9545,9.9295,9.9295,42136.0
2018-07-05 12:50:00,11.94,11.96,11.94,11.96,41744.0,9.9295,9.9461,9.9295,9.9461,41744.0
2018-07-05 12:55:00,11.96,11.99,11.96,11.99,72332.0,9.9461,9.9711,9.9461,9.9711,72332.0
2018-07-05 13:00:00,11.99,11.99,11.97,11.99,31944.0,9.9711,9.9711,9.9545,9.9711,31944.0
2018-07-05 13:05:00,11.99,11.99,11.97,11.97,27528.0,9.9711,9.9711,9.9545,9.9545,27528.0
2018-07-05 13:10:00,11.97,11.97,11.95,11.95,29184.0,9.9545,9.9545,9.9378,9.9378,29184.0
2018-07-05 13:15:00,11.96,11.96,11.94,11.94,92992.0,9.9461,9.9461,9.9295,9.9295,92992.0
2018-07-05 13:20:00,11.95,11.96,11.95,11.95,75504.0,9.9378,9.9461,9.9378,9.9378,75504.0
2018-07-05 13:25:00,11.95,11.95,11.93,11.93,47472.0,9.9378,9.9378,9.9212,9.9212,47472.0
2018-07-05 13:30:00,11.93,11.94,11.93,11.93,24804.0,9.9212,9.9295,9.9212,9.9212,24804.0
2018-07-05 13:35:00,11.93,11.96,11.93,11.96,45468.0,9.9212,9.9461,9.9212,9.9461,45468.0
2018-07-05 13:40:00,11.96,11.96,11.94,11.95,40560.0,9.9461,9.9461,9.9295,9.9378,40560.0
2018-07-05 13:45:00,11.95,11.95,11.94,11.94,43408.0,9.9378,9.9378,9.9295,9.9295,43408.0
2018-07-05 13:50:00,11.93,11.94,11.92,11.94,47140.0,9.9212,9.9295,9.9129,9.9295,47140.0
2018-07-05 13:55:00,11.94,11.95,11.94,11.94,42088.0,9.9295,9.9378,9.9295,9.9295,42088.0
2018-07-05 14:00:00,11.94,11.96,11.92,11.93,49316.0,9.9295,9.9461,9.9129,9.9212,49316.0
2018-07-05 14:05:00,11.93,11.93,11.91,11.91,188344.0,9.9212,9.9212,9.9046,9.9046,188344.0
2018-07-05 14:10:00,11.91,11.91,11.89,11.9,69020.0,9.9046,9.9046,9.8879,9.8962,69020.0
2018-07-05 14:15:00,11.9,11.93,11.89,11.92,95872.0,9.8962,9.9212,9.8879,9.9129,95872.0
2018-07-05 14:20:00,11.93,11.94,11.92,11.93,27264.0,9.9212,9.9295,9.9129,9.9212,27264.0
2018-07-05 14:25:00,11.94,11.95,11.93,11.95,32196.0,9.9295,9.9378,9.9212,9.9378,32196.0
2018-07-05 14:30:00,11.95,11.98,11.95,11.97,62892.0,9.9378,9.9628,9.9378,9.9545,62892.0
2018-07-05 14:35:00,11.97,11.97,11.94,11.95,82232.0,9.9545,9.9545,9.9295,9.9378,82232.0
2018-07-05 14:40:00,11.95,11.95,11.94,11.95,44776.0,9.9378,9.9378,9.9295,9.9378,44776.0
2018-07-05 14:45:00,11.95,11.95,11.93,11.94,70884.0,9.9378,9.9378,9.9212,9.9295,70884.0
2018-07-05 14:50:00,11.94,11.95,11.92,11.93,103424.0,9.9295,9.9378,9.9129,9.9212,103424.0
2018-07-05 14:55:00,11.93,11.95,11.92,11.94,49244.0,9.9212,9.9378,9.9129,9.9295,49244.0
2018-07-05 15:00:00,11.94,11.99,11.94,11.98,93500.0,9.9295,9.9711,9.9295,9.9628,93500.0
2018-07-05 15:05:00,11.98,11.98,11.96,11.96,107296.0,9.9628,9.9628,9.9461,9.9461,107296.0
2018-07-05 15:10:00,11.96,11.97,11.95,11.97,121840.0,9.9461,9.9545,9.9378,9.9545,121840.0
2018-07-05 15:15:00,11.97,11.97,11.97,11.97,52076.0,9.9545,9.9545,9.9545,9.9545,52076.0
2018-07-05 15:20:00,11.97,11.97,11.96,11.96,92432.0,9.9545,9.9545,9.9461,9.9461,92432.0
2018-07-05 15:25:00,11.96,11.97,11.96,11.96,135484.0,9.9461,9.9545,9.9461,9.9461,135484.0
2018-07-05 15:30:00,11.96,11.99,11.96,11.98,85344.0,9.9461,9.9711,9.9461,9.9628,85344.0
2018-07-05 15:35:00,11.98,11.99,11.97,11.98,89672.0,9.9628,9.9711,9.9545,9.9628,89672.0
2018-07-05 15:40:00,11.99,11.99,11.98,11.99,101696.0,9.9711,9.9711,9.9628,9.9711,101696.0
2018-07-05 15:45:00,11.99,12.0,11.98,11.99,171752.0,9.9711,9.9794,9.9628,9.9711,171752.0
2018-07-05 15:50:00,11.99,12.03,11.99,12.01,772304.0,9.9711,10.0044,9.9711,9.9877,772304.0
2018-07-05 15:55:00,12.01,12.02,12.01,12.02,603276.0,9.9877,9.996,9.9877,9.996,603276.0
2018-07-06 09:30:00,12.01,12.04,12.0,12.02,114088.0,9.9877,10.0127,9.9794,9.996,114088.0
2018-07-06 09:35:00,12.02,12.04,12.02,12.02,55020.0,9.996,10.0127,9.996,9.996,55020.0
2018-07-06 09:40:00,12.03,12.03,11.96,11.97,76120.0,10.0044,10.0044,9.9461,9.9545,76120.0
2018-07-06 09:45:00,11.97,12.06,11.97,12.05,304868.0,9.9545,10.0293,9.9545,10.021,304868.0
2018-07-06 09:50:00,12.05,12.06,12.02,12.04,171240.0,10.021,10.0293,9.996,10.0127,171240.0
2018-07-06 09:55:00,12.03,12.04,11.99,12.02,133008.0,10.0044,10.0127,9.9711,9.996,133008.0
2018-07-06 10:00:00,12.02,12.04,12.0,12.03,130776.0,9.996,10.0127,9.9794,10.0044,130776.0
2018-07-06 10:05:00,12.02,12.04,12.0,12.03,52416.0,9.996,10.0127,9.9794,10.0044,52416.0
2018-07-06 10:10:00,12.03,12.05,12.02,12.03,110836.0,10.0044,10.021,9.996,10.0044,110836.0
2018-07-06 10:15:00,12.03,12.04,12.02,12.02,63456.0,10.0044,10.0127,9.996,9.996,63456.0
2018-07-06 10:20:00,12.02,12.04,12.02,12.04,58384.0,9.996,10.0127,9.996,10.0127,58384.0
2018-07-06 10:25:00,12.04,12.07,12.04,12.06,73824.0,10.0127,10.0376,10.0127,10.0293,73824.0
2018-07-06 10:30:00,12.06,12.09,12.06,12.08,71048.0,10.0293,10.0543,10.0293,10.0459,71048.0
2018-07-06 10:35:00,12.08,12.09,12.07,12.08,73308.0,10.0459,10.0543,10.0376,10.0459,73308.0
2018-07-06 10:40:00,12.08,12.13,12.08,12.13,93996.0,10.0459,10.0875,10.0459,10.0875,93996.0
2018-07-06 10:45:00,12.13,12.13,12.1,12.11,82792.0,10.0875,10.0875,10.0626,10.0709,82792.0
2018-07-06 10:50:00,12.11,12.12,12.09,12.11,75376.0,10.0709,10.0792,10.0543,10.0709,75376.0
2018-07-06 10:55:00,12.11,12.12,12.07,12.08,142008.0,10.0709,10.0792,10.0376,10.0459,142008.0
2018-07-06 11:00:00,12.08,12.08,12.05,12.07,71964.0,10.0459,10.0459,10.021,10.0376,71964.0
2018-07-06 11:05:00,12.07,12.11,12.07,12.11,168132.0,10.0376,10.0709,10.0376,10.0709,168132.0
2018-07-06 11:10:00,12.11,12.13,12.1,12.12,162468.0,10.0709,10.0875,10.0626,10.0792,162468.0
2018-07-06 11:15:00,12.12,12.12,12.1,12.11,107956.0,10.0792,10.0792,10.0626,10.0709,107956.0
2018-07-06 11:20:00,12.12,12.12,12.1,12.1,53776.0,10.0792,10.0792,10.0626,10.0626,53776.0
2018-07-06 11:25:00,12.1,12.12,12.1,12.11,59692.0,10.0626,10.0792,10.0626,10.0709,59692.0
2018-07-06 11:30:00,12.11,12.12,12.09,12.11,73880.0,10.0709,10.0792,10.0543,10.0709,73880.0
2018-07-06 11:35:00,12.11,12.13,12.1,12.13,93156.0,10.0709,10.0875,10.0626,10.0875,93156.0
2018-07-06 11:40:00,12.13,12.14,12.12,12.14,87460.0,10.0875,10.0958,10.0792,10.0958,87460.0
2018-07-06 11:45:00,12.14,12.15,12.13,12.15,151784.0,10.0958,10.1042,10.0875,10.1042,151784.0
2018-07-06 11:50:00,12.15,12.15,12.11,12.11,101576.0,10.1042,10.1042,10.0709,10.0709,101576.0
2018-07-06 11:55:00,12.12,12.13,12.11,12.12,61196.0,10.0792,10.0875,10.0709,10.0792,61196.0
2018-07-06 12:00:00,12.12,12.14,12.12,12.13,80940.0,10.0792,10.0958,10.0792,10.0875,80940.0
2018-07-06 12:05:00,12.13,12.14,12.12,12.14,78328.0,10.0875,10.0958,10.0792,10.0958,78328.0
2018-07-06 12:10:00,12.14,12.17,12.13,12.17,125124.0,10.0958,10.1208,10.0875,10.1208,125124.0
2018-07-06 12:15:00,12.16,12.16,12.15,12.15,62900.0,10.1125,10.1125,10.1042,10.1042,62900.0
2018-07-06 12:20:00,12.16,12.16,12.15,12.16,55412.0,10.1125,10.1125,10.1042,10.1125,55412.0
2018-07-06 12:25:00,12.16,12.17,12.15,12.17,51096.0,10.1125,10.1208,10.1042,10.1208,51096.0
2018-07-06 12:30:00,12.17,12.17,12.14,12.15,57788.0,10.1208,10.1208,10.0958,10.1042,57788.0
2018-07-06 12:35:00,12.15,12.16,12.14,12.16,49600.0,10.1042,10.1125,10.0958,10.1125,49600.0
2018-07-06 12:40:00,12.15,12.16,12.15,12.16,81788.0,10.1042,10.1125,10.1042,10.1125,81788.0
2018-07-06 12:45:00,12.16,12.16,12.13,12.13,180768.0,10.1125,10.1125,10.0875,10.0875,180768.0
2018-07-06 12:50:00,12.14,12.15,12.14,12.15,67592.0,10.0958,10.1042,10.0958,10.1042,67592.0
2018-07-06 12:55:00,12.15,12.15,12.14,12.15,37312.0,10.1042,10.1042,10.0958,10.1042,37312.0
2018-07-06 13:00:00,12.15,12.16,12.15,12.15,38800.0,10.1042,10.1125,10.1042,10.1042,38800.0
2018-07-06 13:05:00,12.15,12.17,12.15,12.15,83148.0,10.1042,10.1208,10.1042,10.1042,83148.0
2018-07-06 13:10:00,12.15,12.16,12.13,12.14,155948.0,10.1042,10.1125,10.0875,10.0958,155948.0
2018-07-06 13:15:00,12.14,12.15,12.13,12.14,134388.0,10.0958,10.1042,10.0875,10.0958,134388.0
2018-07-06 13:20:00,12.14,12.16,12.1,12.11,279936.0,10.0958,10.1125,10.0626,10.0709,279936.0
2018-07-06 13:25:00,12.1,12.11,12.09,12.11,79900.0,10.0626,10.0709,10.0543,10.0709,79900.0
2018-07-06 13:30:00,12.11,12.12,12.09,12.1,182208.0,10.0709,10.0792,10.0543,10.0626,182208.0
2018-07-06 13:35:00,12.1,12.13,12.1,12.11,110916.0,10.0626,10.0875,10.0626,10.0709,110916.0
2018-07-06 13:40:00,12.11,12.11,12.08,12.09,42240.0,10.0709,10.0709,10.0459,10.0543,42240.0
2018-07-06 13:45:00,12.09,12.13,12.07,12.12,240268.0,10.0543,10.0875,10.0376,10.0792,240268.0
2018-07-06 13:50:00,12.13,12.14,12.12,12.13,168176.0,10.0875,10.0958,10.0792,10.0875,168176.0
2018-07-06 13:55:00,12.13,12.15,12.12,12.15,319624.0,10.0875,10.1042,10.0792,10.1042,319624.0
2018-07-06 14:00:00,12.14,12.16,12.14,12.16,384728.0,10.0958,10.1125,10.0958,10.1125,384728.0
2018-07-06 14:05:00,12.16,12.16,12.12,12.12,399228.0,10.1125,10.1125,10.0792,10.0792,399228.0
2018-07-06 14:10:00,12.13,12.13,12.1,12.11,216100.0,10.0875,10.0875,10.0626,10.0709,216100.0
2018-07-06 14:15:00,12.11,12.12,12.1,12.1,115396.0,10.0709,10.0792,10.0626,10.0626,115396.0
2018-07-06 14:20:00,12.1,12.12,12.1,12.12,103288.0,10.0626,10.0792,10.0626,10.0792,103288.0
2018-07-06 14:25:00,12.12,12.12,12.1,12.11,159136.0,10.0792,10.0792,10.0626,10.0709,159136.0
2018-07-06 14:30:00,12.11,12.11,12.09,12.09,124060.0,10.0709,10.0709,10.0543,10.0543,124060.0
2018-07-06 14:35:00,12.1,12.1,12.08,12.08,166704.0,10.0626,10.0626,10.0459,10.0459,166704.0
2018-07-06 14:40:00,12.08,12.08,12.07,12.08,141376.0,10.0459,10.0459,10.0376,10.0459,141376.0
2018-07-06 14:45:00,12.08,12.1,12.08,12.08,176376.0,10.0459,10.0626,10.0459,10.0459,176376.0
2018-07-06 14:50:00,12.08,12.08,12.06,12.08,109704.0,10.0459,10.0459,10.0293,10.0459,109704.0
2018-07-06 14:55:00,12.08,12.09,12.07,12.08,106220.0,10.0459,10.0543,10.0376,10.0459,106220.0
2018-07-06 15:00:00,12.08,12.11,12.08,12.11,99888.0,10.0459,10.0709,10.0459,10.0709,99888.0
2018-07-06 15:05:00,12.11,12.11,12.1,12.11,49732.0,10.0709,10.0709,10.0626,10.0709,49732.0
2018-07-06 15:10:00,12.11,12.12,12.1,12.11,88504.0,10.0709,10.0792,10.0626,10.0709,88504.0
2018-07-06 15:15:00,12.11,12.11,12.1,12.1,75856.0,10.0709,10.0709,10.0626,10.0626,75856.0
2018-07-06 15:20:00,12.1,12.12,12.1,12.11,149836.0,10.0626,10.0792,10.0626,10.0709,149836.0
2018-07-06 15:25:00,12.11,12.13,12.11,12.11,159620.0,10.0709,10.0875,10.0709,10.0709,159620.0
2018-07-06 15:30:00,12.12,12.13,12.11,12.12,164788.0,10.0792,10.0875,10.0709,10.0792,164788.0
2018-07-06 15:35:00,12.12,12.12,12.1,12.12,227864.0,10.0792,10.0792,10.0626,10.0792,227864.0
2018-07-06 15:40:00,12.12,12.12,12.1,12.11,223360.0,10.0792,10.0792,10.0626,10.0709,223360.0
2018-07-06 15:45:00,12.11,12.11,12.09,12.1,253020.0,10.0709,10.0709,10.0543,10.0626,253020.0
2018-07-06 15:50:00,12.09,12.09,12.07,12.08,496884.0,10.0543,10.0543,10.0376,10.0459,496884.0
2018-07-06 15:55:00,12.08,12.08,12.04,12.06,1593920.0,10.0459,10.0459,10.0127,10.0293,1593920.0
2018-07-09 09:30:00,12.07,12.18,12.02,12.17,229228.0,10.0376,10.1291,9.996,10.1208,229228.0
2018-07-09 09:35:00,12.17,12.22,12.14,12.21,125960.0,10.1208,10.1624,10.0958,10.1541,125960.0
2018-07-09 09:40:00,12.22,12.23,12.17,12.18,82908.0,10.1624,10.1707,10.1208,10.1291,82908.0
2018-07-09 09:45:00,12.18,12.26,12.18,12.25,123076.0,10.1291,10.1956,10.1291,10.1873,123076.0
2018-07-09 09:50:00,12.25,12.28,12.25,12.26,152724.0,10.1873,10.2123,10.1873,10.1956,152724.0
2018-07-09 09:55:00,12.25,12.32,12.25,12.27,117892.0,10.1873,10.2455,10.1873,10.2039,117892.0
2018-07-09 10:00:00,12.27,12.31,12.26,12.29,95008.0,10.2039,10.2372,10.1956,10.2206,95008.0
2018-07-09 10:05:00,12.29,12.34,12.28,12.33,113824.0,10.2206,10.2622,10.2123,10.2538,113824.0
2018-07-09 10:10:00,12.34,12.37,12.31,12.36,292184.0,10.2622,10.2871,10.2372,10.2788,292184.0
2018-07-09 10:15:00,12.37,12.43,12.36,12.43,346736.0,10.2871,10.337,10.2788,10.337,346736.0
2018-07-09 10:20:00,12.43,12.46,12.41,12.44,243860.0,10.337,10.362,10.3204,10.3453,243860.0
2018-07-09 10:25:00,12.44,12.46,12.42,12.45,222580.0,10.3453,10.362,10.3287,10.3536,222580.0
2018-07-09 10:30:00,12.44,12.48,12.41,12.45,724888.0,10.3453,10.3786,10.3204,10.3536,724888.0
2018-07-09 10:35:00,12.45,12.45,12.38,12.4,245288.0,10.3536,10.3536,10.2954,10.3121,245288.0
2018-07-09 10:40:00,12.4,12.41,12.37,12.38,145444.0,10.3121,10.3204,10.2871,10.2954,145444.0
2018-07-09 10:45:00,12.39,12.43,12.38,12.42,206700.0,10.3037,10.337,10.2954,10.3287,206700.0
2018-07-09 10:50:00,12.42,12.43,12.41,12.42,154152.0,10.3287,10.337,10.3204,10.3287,154152.0
2018-07-09 10:55:00,12.42,12.42,12.38,12.4,115924.0,10.3287,10.3287,10.2954,10.3121,115924.0
2018-07-09 11:00:00,12.4,12.43,12.4,12.43,108404.0,10.3121,10.337,10.3121,10.337,108404.0
2018-07-09 11:05:00,12.43,12.43,12.4,12.42,86740.0,10.337,10.337,10.3121,10.3287,86740.0
2018-07-09 11:10:00,12.43,12.45,12.43,12.45,108936.0,10.337,10.3536,10.337,10.3536,108936.0
2018-07-09 11:15:00,12.45,12.46,12.44,12.46,120848.0,10.3536,10.362,10.3453,10.362,120848.0
2018-07-09 11:20:00,12.45,12.46,12.43,12.43,98816.0,10.3536,10.362,10.337,10.337,98816.0
2018-07-09 11:25:00,12.43,12.45,12.43,12.43,100860.0,10.337,10.3536,10.337,10.337,100860.0
2018-07-09 11:30:00,12.43,12.44,12.41,12.41,142640.0,10.337,10.3453,10.3204,10.3204,142640.0
2018-07-09 11:35:00,12.41,12.43,12.41,12.42,86888.0,10.3204,10.337,10.3204,10.3287,86888.0
2018-07-09 11:40:00,12.42,12.43,12.41,12.42,120468.0,10.3287,10.337,10.3204,10.3287,120468.0
2018-07-09 11:45:00,12.42,12.46,12.42,12.45,121492.0,10.3287,10.362,10.3287,10.3536,121492.0
2018-07-09 11:50:00,12.45,12.45,12.43,12.45,109904.0,10.3536,10.3536,10.337,10.3536,109904.0
2018-07-09 11:55:00,12.45,12.47,12.45,12.47,115584.0,10.3536,10.3703,10.3536,10.3703,115584.0
2018-07-09 12:00:00,12.47,12.47,12.45,12.45,103732.0,10.3703,10.3703,10.3536,10.3536,103732.0
2018-07-09 12:05:00,12.45,12.46,12.45,12.45,80056.0,10.3536,10.362,10.3536,10.3536,80056.0
2018-07-09 12:10:00,12.45,12.49,12.45,12.47,99648.0,10.3536,10.3869,10.3536,10.3703,99648.0
2018-07-09 12:15:00,12.47,12.48,12.45,12.46,66184.0,10.3703,10.3786,10.3536,10.362,66184.0
2018-07-09 12:20:00,12.46,12.47,12.46,12.47,81376.0,10.362,10.3703,10.362,10.3703,81376.0
2018-07-09 12:25:00,12.47,12.48,12.47,12.48,83096.0,10.3703,10.3786,10.3703,10.3786,83096.0
2018-07-09 12:30:00,12.48,12.48,12.46,12.47,146044.0,10.3786,10.3786,10.362,10.3703,146044.0
2018-07-09 12:35:00,12.47,12.47,12.44,12.45,61840.0,10.3703,10.3703,10.3453,10.3536,61840.0
2018-07-09 12:40:00,12.45,12.46,12.44,12.45,62572.0,10.3536,10.362,10.3453,10.3536,62572.0
2018-07-09 12:45:00,12.45,12.45,12.44,12.44,35036.0,10.3536,10.3536,10.3453,10.3453,35036.0
2018-07-09 12:50:00,12.44,12.44,12.43,12.43,44744.0,10.3453,10.3453,10.337,10.337,44744.0
2018-07-09 12:55:00,12.43,12.44,12.42,12.43,30400.0,10.337,10.3453,10.3287,10.337,30400.0
2018-07-09 13:00:00,12.43,12.43,12.42,12.43,48132.0,10.337,10.337,10.3287,10.337,48132.0
2018-07-09 13:05:00,12.43,12.43,12.42,12.43,40500.0,10.337,10.337,10.3287,10.337,40500.0
2018-07-09 13:10:00,12.42,12.43,12.41,12.41,57312.0,10.3287,10.337,10.3204,10.3204,57312.0
2018-07-09 13:15:00,12.41,12.46,12.41,12.46,76948.0,10.3204,10.362,10.3204,10.362,76948.0
2018-07-09 13:20:00,12.45,12.47,12.45,12.47,59200.0,10.3536,10.3703,10.3536,10.3703,59200.0
2018-07-09 13:25:00,12.47,12.47,12.46,12.46,52060.0,10.3703,10.3703,10.362,10.362,52060.0
2018-07-09 13:30:00,12.46,12.48,12.45,12.48,49848.0,10.362,10.3786,10.3536,10.3786,49848.0
2018-07-09 13:35:00,12.48,12.48,12.46,12.46,95228.0,10.3786,10.3786,10.362,10.362,95228.0
2018-07-09 13:40:00,12.46,12.46,12.44,12.44,45124.0,10.362,10.362,10.3453,10.3453,45124.0
2018-07-09 13:45:00,12.44,12.46,12.44,12.45,63164.0,10.3453,10.362,10.3453,10.3536,63164.0
2018-07-09 13:50:00,12.45,12.47,12.45,12.46,126440.0,10.3536,10.3703,10.3536,10.362,126440.0
2018-07-09 13:55:00,12.46,12.48,12.45,12.47,69972.0,10.362,10.3786,10.3536,10.3703,69972.0
2018-07-09 14:00:00,12.47,12.47,12.46,12.47,115928.0,10.3703,10.3703,10.362,10.3703,115928.0
2018-07-09 14:05:00,12.47,12.47,12.44,12.46,87456.0,10.3703,10.3703,10.3453,10.362,87456.0
2018-07-09 14:10:00,12.46,12.46,12.45,12.46,60732.0,10.362,10.362,10.3536,10.362,60732.0
2018-07-09 14:15:00,12.46,12.48,12.46,12.46,280400.0,10.362,10.3786,10.362,10.362,280400.0
2018-07-09 14:20:00,12.46,12.46,12.44,12.45,84928.0,10.362,10.362,10.3453,10.3536,84928.0
2018-07-09 14:25:00,12.45,12.49,12.44,12.48,85308.0,10.3536,10.3869,10.3453,10.3786,85308.0
2018-07-09 14:30:00,12.48,12.48,12.46,12.46,73616.0,10.3786,10.3786,10.362,10.362,73616.0
2018-07-09 14:35:00,12.46,12.46,12.45,12.46,75764.0,10.362,10.362,10.3536,10.362,75764.0
2018-07-09 14:40:00,12.45,12.46,12.45,12.46,44708.0,10.3536,10.362,10.3536,10.362,44708.0
2018-07-09 14:45:00,12.46,12.47,12.44,12.45,102840.0,10.362,10.3703,10.3453,10.3536,102840.0
2018-07-09 14:50:00,12.45,12.46,12.44,12.44,81920.0,10.3536,10.362,10.3453,10.3453,81920.0
2018-07-09 14:55:00,12.44,12.45,12.44,12.44,92188.0,10.3453,10.3536,10.3453,10.3453,92188.0
2018-07-09 15:00:00,12.44,12.44,12.42,12.42,126796.0,10.3453,10.3453,10.3287,10.3287,126796.0
2018-07-09 15:05:00,12.42,12.42,12.41,12.42,151900.0,10.3287,10.3287,10.3204,10.3287,151900.0
2018-07-09 15:10:00,12.42,12.43,12.42,12.43,193312.0,10.3287,10.337,10.3287,10.337,193312.0
2018-07-09 15:15:00,12.44,12.44,12.42,12.43,106180.0,10.3453,10.3453,10.3287,10.337,106180.0
2018-07-09 15:20:00,12.43,12.44,12.43,12.44,103836.0,10.337,10.3453,10.337,10.3453,103836.0
2018-07-09 15:25:00,12.44,12.45,12.43,12.44,139960.0,10.3453,10.3536,10.337,10.3453,139960.0
2018-07-09 15:30:00,12.44,12.45,12.43,12.45,128528.0,10.3453,10.3536,10.337,10.3536,128528.0
2018-07-09 15:35:00,12.45,12.45,12.44,12.45,155076.0,10.3536,10.3536,10.3453,10.3536,155076.0
2018-07-09 15:40:00,12.45,12.46,12.45,12.46,182364.0,10.3536,10.362,10.3536,10.362,182364.0
2018-07-09 15:45:00,12.46,12.47,12.43,12.43,446428.0,10.362,10.3703,10.337,10.337,446428.0
2018-07-09 15:50:00,12.43,12.43,12.38,12.38,727844.0,10.337,10.337,10.2954,10.2954,727844.0
2018-07-09 15:55:00,12.38,12.4,12.38,12.4,1486684.0,10.2954,10.3121,10.2954,10.3121,1486684.0
2018-07-10 09:30:00,12.4,12.5,12.38,12.46,260140.0,10.3121,10.3952,10.2954,10.362,260140.0
2018-07-10 09:35:00,12.45,12.49,12.41,12.45,123124.0,10.3536,10.3869,10.3204,10.3536,123124.0
2018-07-10 09:40:00,12.45,12.45,12.41,12.42,89616.0,10.3536,10.3536,10.3204,10.3287,89616.0
2018-07-10 09:45:00,12.42,12.43,12.34,12.35,382448.0,10.3287,10.337,10.2622,10.2705,382448.0
2018-07-10 09:50:00,12.34,12.37,12.29,12.31,383256.0,10.2622,10.2871,10.2206,10.2372,383256.0
2018-07-10 09:55:00,12.3,12.38,12.3,12.38,1013264.0,10.2289,10.2954,10.2289,10.2954,1013264.0
2018-07-10 10:00:00,12.38,12.4,12.35,12.35,235072.0,10.2954,10.3121,10.2705,10.2705,235072.0
2018-07-10 10:05:00,12.35,12.44,12.34,12.43,349692.0,10.2705,10.3453,10.2622,10.337,349692.0
2018-07-10 10:10:00,12.43,12.45,12.41,12.42,202948.0,10.337,10.3536,10.3204,10.3287,202948.0
2018-07-10 10:15:00,12.42,12.44,12.4,12.44,200124.0,10.3287,10.3453,10.3121,10.3453,200124.0
2018-07-10 10:20:00,12.44,12.44,12.42,12.42,185148.0,10.3453,10.3453,10.3287,10.3287,185148.0
2018-07-10 10:25:00,12.43,12.43,12.39,12.39,213264.0,10.337,10.337,10.3037,10.3037,213264.0
2018-07-10 10:30:00,12.39,12.41,12.38,12.4,142792.0,10.3037,10.3204,10.2954,10.3121,142792.0
2018-07-10 10:35:00,12.4,12.41,12.38,12.38,244860.0,10.3121,10.3204,10.2954,10.2954,244860.0
2018-07-10 10:40:00,12.38,12.39,12.33,12.37,184604.0,10.2954,10.3037,10.2538,10.2871,184604.0
2018-07-10 10:45:00,12.37,12.37,12.32,12.34,303660.0,10.2871,10.2871,10.2455,10.2622,303660.0
2018-07-10 10:50:00,12.34,12.35,12.33,12.35,190032.0,10.2622,10.2705,10.2538,10.2705,190032.0
2018-07-10 10:55:00,12.35,12.39,12.34,12.39,174844.0,10.2705,10.3037,10.2622,10.3037,174844.0
2018-07-10 11:00:00,12.39,12.39,12.35,12.35,94888.0,10.3037,10.3037,10.2705,10.2705,94888.0
2018-07-10 11:05:00,12.36,12.37,12.36,12.37,75872.0,10.2788,10.2871,10.2788,10.2871,75872.0
2018-07-10 11:10:00,12.37,12.37,12.33,12.34,122956.0,10.2871,10.2871,10.2538,10.2622,122956.0
2018-07-10 11:15:00,12.34,12.35,12.32,12.35,93120.0,10.2622,10.2705,10.2455,10.2705,93120.0
2018-07-10 11:20:00,12.35,12.36,12.31,12.31,59500.0,10.2705,10.2788,10.2372,10.2372,59500.0
2018-07-10 11:25:00,12.31,12.34,12.31,12.33,105944.0,10.2372,10.2622,10.2372,10.2538,105944.0
2018-07-10 11:30:00,12.34,12.35,12.32,12.35,71508.0,10.2622,10.2705,10.2455,10.2705,71508.0
2018-07-10 11:35:00,12.35,12.37,12.35,12.35,93800.0,10.2705,10.2871,10.2705,10.2705,93800.0
2018-07-10 11:40:00,12.35,12.37,12.34,12.36,79824.0,10.2705,10.2871,10.2622,10.2788,79824.0
2018-07-10 11:45:00,12.36,12.37,12.34,12.34,55548.0,10.2788,10.2871,10.2622,10.2622,55548.0
2018-07-10 11:50:00,12.34,12.36,12.33,12.33,69676.0,10.2622,10.2788,10.2538,10.2538,69676.0
2018-07-10 11:55:00,12.33,12.35,12.33,12.35,77120.0,10.2538,10.2705,10.2538,10.2705,77120.0
2018-07-10 12:00:00,12.35,12.36,12.34,12.35,119404.0,10.2705,10.2788,10.2622,10.2705,119404.0
2018-07-10 12:05:00,12.35,12.36,12.34,12.35,80156.0,10.2705,10.2788,10.2622,10.2705,80156.0
2018-07-10 12:10:00,12.35,12.37,12.34,12.37,122752.0,10.2705,10.2871,10.2622,10.2871,122752.0
2018-07-10 12:15:00,12.37,12.38,12.35,12.35,229240.0,10.2871,10.2954,10.2705,10.2705,229240.0
2018-07-10 12:20:00,12.34,12.36,12.34,12.35,113332.0,10.2622,10.2788,10.2622,10.2705,113332.0
2018-07-10 12:25:00,12.35,12.38,12.34,12.36,329312.0,10.2705,10.2954,10.2622,10.2788,329312.0
2018-07-10 12:30:00,12.36,12.38,12.35,12.37,249216.0,10.2788,10.2954,10.2705,10.2871,249216.0
2018-07-10 12:35:00,12.37,12.39,12.37,12.38,150772.0,10.2871,10.3037,10.2871,10.2954,150772.0
2018-07-10 12:40:00,12.38,12.39,12.37,12.38,123364.0,10.2954,10.3037,10.2871,10.2954,123364.0
2018-07-10 12:45:00,12.38,12.38,12.33,12.34,319948.0,10.2954,10.2954,10.2538,10.2622,319948.0
2018-07-10 12:50:00,12.34,12.36,12.33,12.36,95708.0,10.2622,10.2788,10.2538,10.2788,95708.0
2018-07-10 12:55:00,12.36,12.38,12.33,12.33,168276.0,10.2788,10.2954,10.2538,10.2538,168276.0
2018-07-10 13:00:00,12.33,12.36,12.33,12.36,294208.0,10.2538,10.2788,10.2538,10.2788,294208.0
2018-07-10 13:05:00,12.36,12.37,12.33,12.33,306548.0,10.2788,10.2871,10.2538,10.2538,306548.0
2018-07-10 13:10:00,12.34,12.35,12.33,12.34,186188.0,10.2622,10.2705,10.2538,10.2622,186188.0
2018-07-10 13:15:00,12.34,12.36,12.33,12.35,109404.0,10.2622,10.2788,10.2538,10.2705,109404.0
2018-07-10 13:20:00,12.35,12.36,12.33,12.33,209468.0,10.2705,10.2788,10.2538,10.2538,209468.0
2018-07-10 13:25:00,12.33,12.35,12.32,12.35,132372.0,10.2538,10.2705,10.2455,10.2705,132372.0
2018-07-10 13:30:00,12.35,12.36,12.34,12.35,130420.0,10.2705,10.2788,10.2622,10.2705,130420.0
2018-07-10 13:35:00,12.35,12.35,12.32,12.35,227612.0,10.2705,10.2705,10.2455,10.2705,227612.0
2018-07-10 13:40:00,12.35,12.35,12.32,12.34,174028.0,10.2705,10.2705,10.2455,10.2622,174028.0
2018-07-10 13:45:00,12.34,12.35,12.33,12.34,97460.0,10.2622,10.2705,10.2538,10.2622,97460.0
2018-07-10 13:50:00,12.34,12.36,12.33,12.36,114576.0,10.2622,10.2788,10.2538,10.2788,114576.0
2018-07-10 13:55:00,12.36,12.38,12.35,12.37,156760.0,10.2788,10.2954,10.2705,10.2871,156760.0
2018-07-10 14:00:00,12.37,12.37,12.36,12.36,223872.0,10.2871,10.2871,10.2788,10.2788,223872.0
2018-07-10 14:05:00,12.36,12.37,12.34,12.35,140768.0,10.2788,10.2871,10.2622,10.2705,140768.0
2018-07-10 14:10:00,12.35,12.37,12.35,12.36,125488.0,10.2705,10.2871,10.2705,10.2788,125488.0
2018-07-10 14:15:00,12.36,12.37,12.35,12.37,88156.0,10.2788,10.2871,10.2705,10.2871,88156.0
2018-07-10 14:20:00,12.37,12.38,12.36,12.38,370960.0,10.2871,10.2954,10.2788,10.2954,370960.0
2018-07-10 14:25:00,12.38,12.38,12.37,12.37,110744.0,10.2954,10.2954,10.2871,10.2871,110744.0
2018-07-10 14:30:00,12.37,12.4,12.37,12.4,107124.0,10.2871,10.3121,10.2871,10.3121,107124.0
2018-07-10 14:35:00,12.4,12.41,12.39,12.41,168736.0,10.3121,10.3204,10.3037,10.3204,168736.0
2018-07-10 14:40:00,12.41,12.43,12.4,12.41,282044.0,10.3204,10.337,10.3121,10.3204,282044.0
2018-07-10 14:45:00,12.41,12.43,12.4,12.43,324780.0,10.3204,10.337,10.3121,10.337,324780.0
2018-07-10 14:50:00,12.43,12.43,12.41,12.41,360928.0,10.337,10.337,10.3204,10.3204,360928.0
2018-07-10 14:55:00,12.41,12.42,12.41,12.42,148736.0,10.3204,10.3287,10.3204,10.3287,148736.0
2018-07-10 15:00:00,12.42,12.42,12.4,12.41,149340.0,10.3287,10.3287,10.3121,10.3204,149340.0
2018-07-10 15:05:00,12.41,12.42,12.41,12.41,222384.0,10.3204,10.3287,10.3204,10.3204,222384.0
2018-07-10 15:10:00,12.41,12.42,12.4,12.4,164888.0,10.3204,10.3287,10.3121,10.3121,164888.0
2018-07-10 15:15:00,12.41,12.41,12.37,12.38,174560.0,10.3204,10.3204,10.2871,10.2954,174560.0
2018-07-10 15:20:00,12.38,12.39,12.38,12.38,123788.0,10.2954,10.3037,10.2954,10.2954,123788.0
2018-07-10 15:25:00,12.38,12.4,12.37,12.4,202764.0,10.2954,10.3121,10.2871,10.3121,202764.0
2018-07-10 15:30:00,12.4,12.41,12.39,12.39,261712.0,10.3121,10.3204,10.3037,10.3037,261712.0
2018-07-10 15:35:00,12.39,12.41,12.39,12.41,202640.0,10.3037,10.3204,10.3037,10.3204,202640.0
2018-07-10 15:40:00,12.41,12.41,12.38,12.4,307784.0,10.3204,10.3204,10.2954,10.3121,307784.0
2018-07-10 15:45:00,12.4,12.4,12.38,12.38,464252.0,10.3121,10.3121,10.2954,10.2954,464252.0
2018-07-10 15:50:00,12.38,12.38,12.37,12.38,530400.0,10.2954,10.2954,10.2871,10.2954,530400.0
2018-07-10 15:55:00,12.38,12.4,12.38,12.38,1080380.0,10.2954,10.3121,10.2954,10.2954,1080380.0
2018-07-11 09:30:00,13.08,13.14,12.81,12.9,4039052.0,10.8776,10.9275,10.653,10.7279,4039052.0
2018-07-11 09:35:00,12.91,13.09,12.76,12.87,3093292.0,10.7362,10.8859,10.6114,10.7029,3093292.0
2018-07-11 09:40:00,12.87,12.89,12.71,12.8,2190296.0,10.7029,10.7196,10.5699,10.6447,2190296.0
2018-07-11 09:45:00,12.8,12.83,12.74,12.8,1006524.0,10.6447,10.6697,10.5948,10.6447,1006524.0
2018-07-11 09:50:00,12.79,12.9,12.74,12.87,1790160.0,10.6364,10.7279,10.5948,10.7029,1790160.0
2018-07-11 09:55:00,12.87,13.05,12.87,13.04,1798756.0,10.7029,10.8526,10.7029,10.8443,1798756.0
2018-07-11 10:00:00,13.04,13.07,12.99,13.03,1235204.0,10.8443,10.8692,10.8027,10.836,1235204.0
2018-07-11 10:05:00,13.11,13.11,13.05,13.06,270692.0,10.9025,10.9025,10.8526,10.8609,270692.0
2018-07-11 10:10:00,13.06,13.1,12.96,13.01,1418756.0,10.8609,10.8942,10.7778,10.8193,1418756.0
2018-07-11 10:15:00,13.02,13.03,12.95,12.99,1310136.0,10.8277,10.836,10.7694,10.8027,1310136.0
2018-07-11 10:20:00,12.99,13.09,12.96,13.05,1572716.0,10.8027,10.8859,10.7778,10.8526,1572716.0
2018-07-11 10:25:00,13.05,13.1,13.01,13.08,1066040.0,10.8526,10.8942,10.8193,10.8776,1066040.0
2018-07-11 10:30:00,13.08,13.41,13.07,13.38,3581724.0,10.8776,11.152,10.8692,11.127,3581724.0
2018-07-11 10:35:00,13.38,13.42,13.29,13.34,2061860.0,11.127,11.1603,11.0522,11.0938,2061860.0
2018-07-11 10:40:00,13.34,13.43,13.32,13.4,2136484.0,11.0938,11.1686,11.0771,11.1437,2136484.0
2018-07-11 10:45:00,13.4,13.52,13.4,13.47,2204612.0,11.1437,11.2435,11.1437,11.2019,2204612.0
2018-07-11 10:50:00,13.48,13.56,13.45,13.56,1264304.0,11.2102,11.2767,11.1853,11.2767,1264304.0
2018-07-11 10:55:00,13.56,13.61,13.48,13.58,1769712.0,11.2767,11.3183,11.2102,11.2934,1769712.0
2018-07-11 11:00:00,13.58,13.68,13.57,13.65,2101296.0,11.2934,11.3765,11.2851,11.3516,2101296.0
2018-07-11 11:05:00,13.65,13.75,13.63,13.74,2158360.0,11.3516,11.4347,11.3349,11.4264,2158360.0
2018-07-11 11:10:00,13.74,13.87,13.72,13.79,2605032.0,11.4264,11.5345,11.4098,11.468,2605032.0
2018-07-11 11:15:00,13.79,13.92,13.76,13.8,1920348.0,11.468,11.5761,11.4431,11.4763,1920348.0
2018-07-11 11:20:00,13.8,13.89,13.74,13.84,1633868.0,11.4763,11.5512,11.4264,11.5096,1633868.0
2018-07-11 11:25:00,13.84,13.97,13.81,13.94,1743116.0,11.5096,11.6177,11.4846,11.5927,1743116.0
2018-07-11 11:30:00,13.93,13.97,13.9,13.93,1229656.0,11.5844,11.6177,11.5595,11.5844,1229656.0
2018-07-11 11:35:00,13.93,13.99,13.93,13.98,1315852.0,11.5844,11.6343,11.5844,11.626,1315852.0
2018-07-11 11:40:00,13.98,14.11,13.96,14.05,1949196.0,11.626,11.7341,11.6094,11.6842,1949196.0
2018-07-11 11:45:00,14.05,14.11,13.88,13.9,2841344.0,11.6842,11.7341,11.5429,11.5595,2841344.0
2018-07-11 11:50:00,13.91,13.94,13.78,13.81,2024416.0,11.5678,11.5927,11.4597,11.4846,2024416.0
2018-07-11 11:55:00,13.81,13.83,13.76,13.83,1524940.0,11.4846,11.5013,11.4431,11.5013,1524940.0
2018-07-11 12:00:00,13.84,13.86,13.76,13.81,829604.0,11.5096,11.5262,11.4431,11.4846,829604.0
2018-07-11 12:05:00,13.81,13.84,13.73,13.73,1213064.0,11.4846,11.5096,11.4181,11.4181,1213064.0
2018-07-11 12:10:00,13.74,13.77,13.65,13.66,1451104.0,11.4264,11.4514,11.3516,11.3599,1451104.0
2018-07-11 12:15:00,13.66,13.66,13.55,13.56,1708348.0,11.3599,11.3599,11.2684,11.2767,1708348.0
2018-07-11 12:20:00,13.55,13.6,13.51,13.58,1109900.0,11.2684,11.31,11.2352,11.2934,1109900.0
2018-07-11 12:25:00,13.58,13.67,13.57,13.65,1008668.0,11.2934,11.3682,11.2851,11.3516,1008668.0
2018-07-11 12:30:00,13.65,13.73,13.64,13.68,1008668.0,11.3516,11.4181,11.3433,11.3765,1008668.0
2018-07-11 12:35:00,13.68,13.69,13.58,13.64,859240.0,11.3765,11.3848,11.2934,11.3433,859240.0
2018-07-11 12:40:00,13.64,13.7,13.64,13.65,606540.0,11.3433,11.3932,11.3433,11.3516,606540.0
2018-07-11 12:45:00,13.65,13.74,13.64,13.67,1029792.0,11.3516,11.4264,11.3433,11.3682,1029792.0
2018-07-11 12:50:00,13.68,13.74,13.67,13.72,478864.0,11.3765,11.4264,11.3682,11.4098,478864.0
2018-07-11 12:55:00,13.72,13.72,13.66,13.69,320280.0,11.4098,11.4098,11.3599,11.3848,320280.0
2018-07-11 13:00:00,13.7,13.73,13.7,13.72,396972.0,11.3932,11.4181,11.3932,11.4098,396972.0
2018-07-11 13:05:00,13.72,13.75,13.66,13.68,565344.0,11.4098,11.4347,11.3599,11.3765,565344.0
2018-07-11 13:10:00,13.68,13.68,13.61,13.64,462772.0,11.3765,11.3765,11.3183,11.3433,462772.0
2018-07-11 13:15:00,13.63,13.65,13.6,13.62,438872.0,11.3349,11.3516,11.31,11.3266,438872.0
2018-07-11 13:20:00,13.61,13.64,13.61,13.63,565240.0,11.3183,11.3433,11.3183,11.3349,565240.0
2018-07-11 13:25:00,13.63,13.65,13.58,13.59,563176.0,11.3349,11.3516,11.2934,11.3017,563176.0
2018-07-11 13:30:00,13.6,13.65,13.59,13.63,403056.0,11.31,11.3516,11.3017,11.3349,403056.0
2018-07-11 13:35:00,13.63,13.63,13.58,13.6,369260.0,11.3349,11.3349,11.2934,11.31,369260.0
2018-07-11 13:40:00,13.6,13.61,13.57,13.6,313524.0,11.31,11.3183,11.2851,11.31,313524.0
2018-07-11 13:45:00,13.6,13.61,13.56,13.57,342800.0,11.31,11.3183,11.2767,11.2851,342800.0
2018-07-11 13:50:00,13.57,13.58,13.55,13.55,266720.0,11.2851,11.2934,11.2684,11.2684,266720.0
2018-07-11 13:55:00,13.55,13.59,13.55,13.58,355720.0,11.2684,11.3017,11.2684,11.2934,355720.0
2018-07-11 14:00:00,13.58,13.64,13.58,13.6,733508.0,11.2934,11.3433,11.2934,11.31,733508.0
2018-07-11 14:05:00,13.61,13.64,13.56,13.59,365736.0,11.3183,11.3433,11.2767,11.3017,365736.0
2018-07-11 14:10:00,13.58,13.59,13.47,13.47,863632.0,11.2934,11.3017,11.2019,11.2019,863632.0
2018-07-11 14:15:00,13.47,13.5,13.45,13.47,666912.0,11.2019,11.2268,11.1853,11.2019,666912.0
2018-07-11 14:20:00,13.47,13.53,13.47,13.51,510276.0,11.2019,11.2518,11.2019,11.2352,510276.0
2018-07-11 14:25:00,13.51,13.6,13.51,13.59,543432.0,11.2352,11.31,11.2352,11.3017,543432.0
2018-07-11 14:30:00,13.59,13.63,13.59,13.62,914064.0,11.3017,11.3349,11.3017,11.3266,914064.0
2018-07-11 14:35:00,13.61,13.62,13.58,13.59,451984.0,11.3183,11.3266,11.2934,11.3017,451984.0
2018-07-11 14:40:00,13.59,13.62,13.56,13.61,467284.0,11.3017,11.3266,11.2767,11.3183,467284.0
2018-07-11 14:45:00,13.61,13.68,13.61,13.68,988576.0,11.3183,11.3765,11.3183,11.3765,988576.0
2018-07-11 14:50:00,13.68,13.72,13.67,13.69,995704.0,11.3765,11.4098,11.3682,11.3848,995704.0
2018-07-11 14:55:00,13.69,13.7,13.65,13.67,494076.0,11.3848,11.3932,11.3516,11.3682,494076.0
2018-07-11 15:00:00,13.67,13.76,13.67,13.74,1369548.0,11.3682,11.4431,11.3682,11.4264,1369548.0
2018-07-11 15:05:00,13.74,13.78,13.69,13.7,1509328.0,11.4264,11.4597,11.3848,11.3932,1509328.0
2018-07-11 15:10:00,13.7,13.71,13.67,13.68,638808.0,11.3932,11.4015,11.3682,11.3765,638808.0
2018-07-11 15:15:00,13.68,13.71,13.65,13.68,524952.0,11.3765,11.4015,11.3516,11.3765,524952.0
2018-07-11 15:20:00,13.68,13.7,13.65,13.69,613248.0,11.3765,11.3932,11.3516,11.3848,613248.0
2018-07-11 15:25:00,13.69,13.73,13.67,13.72,679932.0,11.3848,11.4181,11.3682,11.4098,679932.0
2018-07-11 15:30:00,13.71,13.79,13.71,13.75,1334492.0,11.4015,11.468,11.4015,11.4347,1334492.0
2018-07-11 15:35:00,13.74,13.75,13.71,13.72,650156.0,11.4264,11.4347,11.4015,11.4098,650156.0
2018-07-11 15:40:00,13.72,13.75,13.69,13.69,811640.0,11.4098,11.4347,11.3848,11.3848,811640.0
2018-07-11 15:45:00,13.69,13.73,13.68,13.72,976892.0,11.3848,11.4181,11.3765,11.4098,976892.0
2018-07-11 15:50:00,13.72,13.72,13.63,13.65,1316976.0,11.4098,11.4098,11.3349,11.3516,1316976.0
2018-07-11 15:55:00,13.65,13.69,13.6,13.63,2347152.0,11.3516,11.3848,11.31,11.3349,2347152.0
2018-07-12 09:30:00,13.67,13.74,13.61,13.68,707864.0,11.3682,11.4264,11.3183,11.3765,707864.0
2018-07-12 09:35:00,13.68,13.73,13.64,13.7,334336.0,11.3765,11.4181,11.3433,11.3932,334336.0
2018-07-12 09:40:00,13.7,13.72,13.59,13.64,479100.0,11.3932,11.4098,11.3017,11.3433,479100.0
2018-07-12 09:45:00,13.63,13.68,13.59,13.66,422648.0,11.3349,11.3765,11.3017,11.3599,422648.0
2018-07-12 09:50:00,13.66,13.81,13.65,13.81,706004.0,11.3599,11.4846,11.3516,11.4846,706004.0
2018-07-12 09:55:00,13.81,13.82,13.74,13.79,363220.0,11.4846,11.493,11.4264,11.468,363220.0
2018-07-12 10:00:00,13.8,13.83,13.76,13.8,494864.0,11.4763,11.5013,11.4431,11.4763,494864.0
2018-07-12 10:05:00,13.8,13.82,13.74,13.75,303868.0,11.4763,11.493,11.4264,11.4347,303868.0
2018-07-12 10:10:00,13.75,13.75,13.7,13.74,259960.0,11.4347,11.4347,11.3932,11.4264,259960.0
2018-07-12 10:15:00,13.74,13.79,13.74,13.75,185280.0,11.4264,11.468,11.4264,11.4347,185280.0
2018-07-12 10:20:00,13.76,13.81,13.74,13.8,174720.0,11.4431,11.4846,11.4264,11.4763,174720.0
2018-07-12 10:25:00,13.8,13.82,13.77,13.8,312200.0,11.4763,11.493,11.4514,11.4763,312200.0
2018-07-12 10:30:00,13.8,13.83,13.78,13.82,461028.0,11.4763,11.5013,11.4597,11.493,461028.0
2018-07-12 10:35:00,13.82,13.84,13.79,13.79,402828.0,11.493,11.5096,11.468,11.468,402828.0
2018-07-12 10:40:00,13.8,13.8,13.72,13.74,334208.0,11.4763,11.4763,11.4098,11.4264,334208.0
2018-07-12 10:45:00,13.74,13.77,13.68,13.73,405196.0,11.4264,11.4514,11.3765,11.4181,405196.0
2018-07-12 10:50:00,13.74,13.77,13.69,13.72,164844.0,11.4264,11.4514,11.3848,11.4098,164844.0
2018-07-12 10:55:00,13.72,13.75,13.71,13.74,257768.0,11.4098,11.4347,11.4015,11.4264,257768.0
2018-07-12 11:00:00,13.75,13.78,13.75,13.76,190044.0,11.4347,11.4597,11.4347,11.4431,190044.0
2018-07-12 11:05:00,13.76,13.77,13.69,13.69,182684.0,11.4431,11.4514,11.3848,11.3848,182684.0
2018-07-12 11:10:00,13.7,13.71,13.65,13.69,372640.0,11.3932,11.4015,11.3516,11.3848,372640.0
2018-07-12 11:15:00,13.69,13.71,13.66,13.7,307156.0,11.3848,11.4015,11.3599,11.3932,307156.0
2018-07-12 11:20:00,13.7,13.72,13.69,13.7,246076.0,11.3932,11.4098,11.3848,11.3932,246076.0
2018-07-12 11:25:00,13.7,13.74,13.69,13.7,269164.0,11.3932,11.4264,11.3848,11.3932,269164.0
2018-07-12 11:30:00,13.7,13.72,13.69,13.7,200196.0,11.3932,11.4098,11.3848,11.3932,200196.0
2018-07-12 11:35:00,13.7,13.74,13.7,13.72,274904.0,11.3932,11.4264,11.3932,11.4098,274904.0
2018-07-12 11:40:00,13.72,13.74,13.7,13.74,147340.0,11.4098,11.4264,11.3932,11.4264,147340.0
2018-07-12 11:45:00,13.74,13.79,13.74,13.77,529588.0,11.4264,11.468,11.4264,11.4514,529588.0
2018-07-12 11:50:00,13.77,13.83,13.74,13.8,507148.0,11.4514,11.5013,11.4264,11.4763,507148.0
2018-07-12 11:55:00,13.8,13.85,13.77,13.81,318104.0,11.4763,11.5179,11.4514,11.4846,318104.0
2018-07-12 12:00:00,13.81,13.83,13.8,13.82,152464.0,11.4846,11.5013,11.4763,11.493,152464.0
2018-07-12 12:05:00,13.82,13.84,13.81,13.82,207960.0,11.493,11.5096,11.4846,11.493,207960.0
2018-07-12 12:10:00,13.81,13.85,13.81,13.84,186844.0,11.4846,11.5179,11.4846,11.5096,186844.0
2018-07-12 12:15:00,13.85,13.86,13.82,13.83,250064.0,11.5179,11.5262,11.493,11.5013,250064.0
2018-07-12 12:20:00,13.83,13.83,13.77,13.79,194748.0,11.5013,11.5013,11.4514,11.468,194748.0
2018-07-12 12:25:00,13.79,13.8,13.78,13.79,167348.0,11.468,11.4763,11.4597,11.468,167348.0
2018-07-12 12:30:00,13.79,13.81,13.77,13.81,168784.0,11.468,11.4846,11.4514,11.4846,168784.0
2018-07-12 12:35:00,13.8,13.83,13.8,13.81,176656.0,11.4763,11.5013,11.4763,11.4846,176656.0
2018-07-12 12:40:00,13.81,13.81,13.71,13.74,239660.0,11.4846,11.4846,11.4015,11.4264,239660.0
2018-07-12 12:45:00,13.74,13.75,13.72,13.73,133308.0,11.4264,11.4347,11.4098,11.4181,133308.0
2018-07-12 12:50:00,13.73,13.75,13.73,13.74,115664.0,11.4181,11.4347,11.4181,11.4264,115664.0
2018-07-12 12:55:00,13.74,13.74,13.73,13.74,106576.0,11.4264,11.4264,11.4181,11.4264,106576.0
2018-07-12 13:00:00,13.74,13.78,13.74,13.78,204608.0,11.4264,11.4597,11.4264,11.4597,204608.0
2018-07-12 13:05:00,13.78,13.79,13.76,13.76,155504.0,11.4597,11.468,11.4431,11.4431,155504.0
2018-07-12 13:10:00,13.76,13.76,13.73,13.75,124744.0,11.4431,11.4431,11.4181,11.4347,124744.0
2018-07-12 13:15:00,13.74,13.77,13.74,13.77,106000.0,11.4264,11.4514,11.4264,11.4514,106000.0
2018-07-12 13:20:00,13.77,13.77,13.75,13.76,126404.0,11.4514,11.4514,11.4347,11.4431,126404.0
2018-07-12 13:25:00,13.76,13.79,13.76,13.79,114684.0,11.4431,11.468,11.4431,11.468,114684.0
2018-07-12 13:30:00,13.79,13.79,13.77,13.79,99568.0,11.468,11.468,11.4514,11.468,99568.0
2018-07-12 13:35:00,13.79,13.79,13.76,13.77,126200.0,11.468,11.468,11.4431,11.4514,126200.0
2018-07-12 13:40:00,13.77,13.79,13.77,13.79,129356.0,11.4514,11.468,11.4514,11.468,129356.0
2018-07-12 13:45:00,13.79,13.8,13.77,13.78,130136.0,11.468,11.4763,11.4514,11.4597,130136.0
2018-07-12 13:50:00,13.78,13.79,13.76,13.78,169580.0,11.4597,11.468,11.4431,11.4597,169580.0
2018-07-12 13:55:00,13.79,13.81,13.78,13.81,115072.0,11.468,11.4846,11.4597,11.4846,115072.0
2018-07-12 14:00:00,13.81,13.85,13.8,13.83,261148.0,11.4846,11.5179,11.4763,11.5013,261148.0
2018-07-12 14:05:00,13.83,13.84,13.81,13.81,171000.0,11.5013,11.5096,11.4846,11.4846,171000.0
2018-07-12 14:10:00,13.81,13.83,13.8,13.8,135268.0,11.4846,11.5013,11.4763,11.4763,135268.0
2018-07-12 14:15:00,13.81,13.82,13.8,13.8,145504.0,11.4846,11.493,11.4763,11.4763,145504.0
2018-07-12 14:20:00,13.8,13.81,13.8,13.8,148084.0,11.4763,11.4846,11.4763,11.4763,148084.0
2018-07-12 14:25:00,13.81,13.81,13.79,13.79,154256.0,11.4846,11.4846,11.468,11.468,154256.0
2018-07-12 14:30:00,13.79,13.79,13.77,13.78,129732.0,11.468,11.468,11.4514,11.4597,129732.0
2018-07-12 14:35:00,13.78,13.81,13.77,13.81,172376.0,11.4597,11.4846,11.4514,11.4846,172376.0
2018-07-12 14:40:00,13.81,13.81,13.8,13.8,117156.0,11.4846,11.4846,11.4763,11.4763,117156.0
2018-07-12 14:45:00,13.8,13.81,13.79,13.8,139380.0,11.4763,11.4846,11.468,11.4763,139380.0
2018-07-12 14:50:00,13.8,13.81,13.78,13.78,156816.0,11.4763,11.4846,11.4597,11.4597,156816.0
2018-07-12 14:55:00,13.78,13.79,13.72,13.72,588228.0,11.4597,11.468,11.4098,11.4098,588228.0
2018-07-12 15:00:00,13.72,13.78,13.72,13.76,284872.0,11.4098,11.4597,11.4098,11.4431,284872.0
2018-07-12 15:05:00,13.76,13.77,13.75,13.75,222836.0,11.4431,11.4514,11.4347,11.4347,222836.0
2018-07-12 15:10:00,13.75,13.77,13.75,13.77,198040.0,11.4347,11.4514,11.4347,11.4514,198040.0
2018-07-12 15:15:00,13.77,13.8,13.77,13.79,212860.0,11.4514,11.4763,11.4514,11.468,212860.0
2018-07-12 15:20:00,13.8,13.8,13.79,13.79,215696.0,11.4763,11.4763,11.468,11.468,215696.0
2018-07-12 15:25:00,13.79,13.81,13.79,13.81,195112.0,11.468,11.4846,11.468,11.4846,195112.0
2018-07-12 15:30:00,13.81,13.81,13.79,13.79,293932.0,11.4846,11.4846,11.468,11.468,293932.0
2018-07-12 15:35:00,13.79,13.8,13.78,13.79,226936.0,11.468,11.4763,11.4597,11.468,226936.0
2018-07-12 15:40:00,13.79,13.8,13.79,13.8,347580.0,11.468,11.4763,11.468,11.4763,347580.0
2018-07-12 15:45:00,13.8,13.83,13.79,13.83,405340.0,11.4763,11.5013,11.468,11.5013,405340.0
2018-07-12 15:50:00,13.82,13.83,13.81,13.82,631288.0,11.493,11.5013,11.4846,11.493,631288.0
2018-07-12 15:55:00,13.82,13.84,13.82,13.83,1147748.0,11.493,11.5096,11.493,11.5013,1147748.0
2018-07-13 09:30:00,13.88,13.95,13.85,13.93,350768.0,11.5429,11.6011,11.5179,11.5844,350768.0
2018-07-13 09:35:00,13.93,14.01,13.92,13.99,223488.0,11.5844,11.651,11.5761,11.6343,223488.0
2018-07-13 09:40:00,14.0,14.05,13.98,14.05,358828.0,11.6426,11.6842,11.626,11.6842,358828.0
2018-07-13 09:45:00,14.05,14.05,13.94,13.95,488928.0,11.6842,11.6842,11.5927,11.6011,488928.0
2018-07-13 09:50:00,13.95,13.99,13.9,13.9,364092.0,11.6011,11.6343,11.5595,11.5595,364092.0
2018-07-13 09:55:00,13.9,13.97,13.89,13.89,524360.0,11.5595,11.6177,11.5512,11.5512,524360.0
2018-07-13 10:00:00,13.89,13.94,13.84,13.86,383148.0,11.5512,11.5927,11.5096,11.5262,383148.0
2018-07-13 10:05:00,13.86,13.86,13.8,13.81,234820.0,11.5262,11.5262,11.4763,11.4846,234820.0
2018-07-13 10:10:00,13.81,13.87,13.81,13.83,190728.0,11.4846,11.5345,11.4846,11.5013,190728.0
2018-07-13 10:15:00,13.83,13.84,13.78,13.78,160620.0,11.5013,11.5096,11.4597,11.4597,160620.0
2018-07-13 10:20:00,13.78,13.79,13.74,13.74,312840.0,11.4597,11.468,11.4264,11.4264,312840.0
2018-07-13 10:25:00,13.74,13.75,13.71,13.72,235808.0,11.4264,11.4347,11.4015,11.4098,235808.0
2018-07-13 10:30:00,13.72,13.81,13.71,13.8,378848.0,11.4098,11.4846,11.4015,11.4763,378848.0
2018-07-13 10:35:00,13.8,13.82,13.78,13.79,191836.0,11.4763,11.493,11.4597,11.468,191836.0
2018-07-13 10:40:00,13.79,13.8,13.77,13.77,260636.0,11.468,11.4763,11.4514,11.4514,260636.0
2018-07-13 10:45:00,13.77,13.82,13.77,13.81,373456.0,11.4514,11.493,11.4514,11.4846,373456.0
2018-07-13 10:50:00,13.81,13.88,13.81,13.85,316300.0,11.4846,11.5429,11.4846,11.5179,316300.0
2018-07-13 10:55:00,13.85,13.85,13.81,13.83,127600.0,11.5179,11.5179,11.4846,11.5013,127600.0
2018-07-13 11:00:00,13.84,13.86,13.82,13.84,313484.0,11.5096,11.5262,11.493,11.5096,313484.0
2018-07-13 11:05:00,13.84,13.86,13.84,13.84,142184.0,11.5096,11.5262,11.5096,11.5096,142184.0
2018-07-13 11:10:00,13.84,13.88,13.84,13.87,144772.0,11.5096,11.5429,11.5096,11.5345,144772.0
2018-07-13 11:15:00,13.87,13.87,13.83,13.84,125620.0,11.5345,11.5345,11.5013,11.5096,125620.0
2018-07-13 11:20:00,13.84,13.86,13.83,13.84,121552.0,11.5096,11.5262,11.5013,11.5096,121552.0
2018-07-13 11:25:00,13.84,13.84,13.79,13.8,292852.0,11.5096,11.5096,11.468,11.4763,292852.0
2018-07-13 11:30:00,13.8,13.8,13.76,13.77,250048.0,11.4763,11.4763,11.4431,11.4514,250048.0
2018-07-13 11:35:00,13.77,13.79,13.76,13.77,141104.0,11.4514,11.468,11.4431,11.4514,141104.0
2018-07-13 11:40:00,13.77,13.79,13.74,13.77,152076.0,11.4514,11.468,11.4264,11.4514,152076.0
2018-07-13 11:45:00,13.77,13.78,13.72,13.72,230912.0,11.4514,11.4597,11.4098,11.4098,230912.0
2018-07-13 11:50:00,13.73,13.76,13.72,13.75,291868.0,11.4181,11.4431,11.4098,11.4347,291868.0
2018-07-13 11:55:00,13.74,13.76,13.72,13.74,167124.0,11.4264,11.4431,11.4098,11.4264,167124.0
2018-07-13 12:00:00,13.74,13.78,13.73,13.76,168928.0,11.4264,11.4597,11.4181,11.4431,168928.0
2018-07-13 12:05:00,13.76,13.8,13.76,13.79,89076.0,11.4431,11.4763,11.4431,11.468,89076.0
2018-07-13 12:10:00,13.78,13.8,13.77,13.78,83984.0,11.4597,11.4763,11.4514,11.4597,83984.0
2018-07-13 12:15:00,13.78,13.81,13.77,13.81,94824.0,11.4597,11.4846,11.4514,11.4846,94824.0
2018-07-13 12:20:00,13.82,13.82,13.76,13.76,252352.0,11.493,11.493,11.4431,11.4431,252352.0
2018-07-13 12:25:00,13.76,13.8,13.76,13.8,154700.0,11.4431,11.4763,11.4431,11.4763,154700.0
2018-07-13 12:30:00,13.8,13.83,13.79,13.83,114408.0,11.4763,11.5013,11.468,11.5013,114408.0
2018-07-13 12:35:00,13.83,13.84,13.83,13.83,139736.0,11.5013,11.5096,11.5013,11.5013,139736.0
2018-07-13 12:40:00,13.83,13.86,13.82,13.85,174648.0,11.5013,11.5262,11.493,11.5179,174648.0
2018-07-13 12:45:00,13.85,13.86,13.82,13.83,111924.0,11.5179,11.5262,11.493,11.5013,111924.0
2018-07-13 12:50:00,13.83,13.85,13.81,13.84,262928.0,11.5013,11.5179,11.4846,11.5096,262928.0
2018-07-13 12:55:00,13.84,13.85,13.83,13.84,78940.0,11.5096,11.5179,11.5013,11.5096,78940.0
2018-07-13 13:00:00,13.84,13.84,13.81,13.81,75464.0,11.5096,11.5096,11.4846,11.4846,75464.0
2018-07-13 13:05:00,13.81,13.83,13.81,13.82,207232.0,11.4846,11.5013,11.4846,11.493,207232.0
2018-07-13 13:10:00,13.82,13.82,13.78,13.79,74064.0,11.493,11.493,11.4597,11.468,74064.0
2018-07-13 13:15:00,13.79,13.79,13.77,13.77,83468.0,11.468,11.468,11.4514,11.4514,83468.0
2018-07-13 13:20:00,13.77,13.8,13.77,13.79,137436.0,11.4514,11.4763,11.4514,11.468,137436.0
2018-07-13 13:25:00,13.79,13.81,13.79,13.79,85512.0,11.468,11.4846,11.468,11.468,85512.0
2018-07-13 13:30:00,13.79,13.79,13.75,13.75,93552.0,11.468,11.468,11.4347,11.4347,93552.0
2018-07-13 13:35:00,13.75,13.77,13.74,13.77,202424.0,11.4347,11.4514,11.4264,11.4514,202424.0
2018-07-13 13:40:00,13.77,13.77,13.74,13.74,83088.0,11.4514,11.4514,11.4264,11.4264,83088.0
2018-07-13 13:45:00,13.74,13.79,13.74,13.79,130568.0,11.4264,11.468,11.4264,11.468,130568.0
2018-07-13 13:50:00,13.79,13.81,13.79,13.8,186168.0,11.468,11.4846,11.468,11.4763,186168.0
2018-07-13 13:55:00,13.8,13.81,13.8,13.81,76252.0,11.4763,11.4846,11.4763,11.4846,76252.0
2018-07-13 14:00:00,13.81,13.81,13.77,13.78,109732.0,11.4846,11.4846,11.4514,11.4597,109732.0
2018-07-13 14:05:00,13.79,13.8,13.78,13.78,108920.0,11.468,11.4763,11.4597,11.4597,108920.0
2018-07-13 14:10:00,13.78,13.79,13.76,13.78,118520.0,11.4597,11.468,11.4431,11.4597,118520.0
2018-07-13 14:15:00,13.78,13.78,13.77,13.78,192160.0,11.4597,11.4597,11.4514,11.4597,192160.0
2018-07-13 14:20:00,13.78,13.78,13.76,13.76,70200.0,11.4597,11.4597,11.4431,11.4431,70200.0
2018-07-13 14:25:00,13.76,13.77,13.75,13.76,122100.0,11.4431,11.4514,11.4347,11.4431,122100.0
2018-07-13 14:30:00,13.76,13.77,13.76,13.76,69728.0,11.4431,11.4514,11.4431,11.4431,69728.0
2018-07-13 14:35:00,13.76,13.77,13.74,13.76,126592.0,11.4431,11.4514,11.4264,11.4431,126592.0
2018-07-13 14:40:00,13.76,13.76,13.73,13.74,113096.0,11.4431,11.4431,11.4181,11.4264,113096.0
2018-07-13 14:45:00,13.74,13.85,13.74,13.81,2082952.0,11.4264,11.5179,11.4264,11.4846,2082952.0
2018-07-13 14:50:00,13.81,13.85,13.81,13.83,269244.0,11.4846,11.5179,11.4846,11.5013,269244.0
2018-07-13 14:55:00,13.82,13.83,13.8,13.83,132456.0,11.493,11.5013,11.4763,11.5013,132456.0
2018-07-13 15:00:00,13.83,13.86,13.82,13.85,172384.0,11.5013,11.5262,11.493,11.5179,172384.0
2018-07-13 15:05:00,13.85,13.85,13.84,13.84,121052.0,11.5179,11.5179,11.5096,11.5096,121052.0
2018-07-13 15:10:00,13.84,13.86,13.84,13.85,101488.0,11.5096,11.5262,11.5096,11.5179,101488.0
2018-07-13 15:15:00,13.85,13.85,13.79,13.82,283760.0,11.5179,11.5179,11.468,11.493,283760.0
2018-07-13 15:20:00,13.83,13.85,13.82,13.84,199980.0,11.5013,11.5179,11.493,11.5096,199980.0
2018-07-13 15:25:00,13.84,13.85,13.83,13.84,96816.0,11.5096,11.5179,11.5013,11.5096,96816.0
2018-07-13 15:30:00,13.84,13.84,13.81,13.83,173444.0,11.5096,11.5096,11.4846,11.5013,173444.0
2018-07-13 15:35:00,13.83,13.84,13.82,13.82,145600.0,11.5013,11.5096,11.493,11.493,145600.0
2018-07-13 15:40:00,13.82,13.83,13.81,13.81,232200.0,11.493,11.5013,11.4846,11.4846,232200.0
2018-07-13 15:45:00,13.81,13.83,13.81,13.82,267692.0,11.4846,11.5013,11.4846,11.493,267692.0
2018-07-13 15:50:00,13.82,13.83,13.8,13.81,379008.0,11.493,11.5013,11.4763,11.4846,379008.0
2018-07-13 15:55:00,13.81,13.83,13.81,13.81,699024.0,11.4846,11.5013,11.4846,11.4846,699024.0
2018-07-16 09:30:00,13.82,13.87,13.76,13.77,95636.0,11.493,11.5345,11.4431,11.4514,95636.0
2018-07-16 09:35:00,13.77,13.78,13.71,13.76,155000.0,11.4514,11.4597,11.4015,11.4431,155000.0
2018-07-16 09:40:00,13.75,13.78,13.71,13.76,203032.0,11.4347,11.4597,11.4015,11.4431,203032.0
2018-07-16 09:45:00,13.76,13.8,13.73,13.77,272836.0,11.4431,11.4763,11.4181,11.4514,272836.0
2018-07-16 09:50:00,13.77,13.85,13.77,13.83,397168.0,11.4514,11.5179,11.4514,11.5013,397168.0
2018-07-16 09:55:00,13.83,13.86,13.8,13.84,237548.0,11.5013,11.5262,11.4763,11.5096,237548.0
2018-07-16 10:00:00,13.84,13.87,13.8,13.82,156840.0,11.5096,11.5345,11.4763,11.493,156840.0
2018-07-16 10:05:00,13.81,13.84,13.79,13.82,91824.0,11.4846,11.5096,11.468,11.493,91824.0
2018-07-16 10:10:00,13.82,13.84,13.81,13.81,64092.0,11.493,11.5096,11.4846,11.4846,64092.0
2018-07-16 10:15:00,13.82,13.83,13.78,13.79,120776.0,11.493,11.5013,11.4597,11.468,120776.0
2018-07-16 10:20:00,13.79,13.79,13.74,13.75,120352.0,11.468,11.468,11.4264,11.4347,120352.0
2018-07-16 10:25:00,13.75,13.79,13.75,13.79,113372.0,11.4347,11.468,11.4347,11.468,113372.0
2018-07-16 10:30:00,13.78,13.78,13.76,13.77,100360.0,11.4597,11.4597,11.4431,11.4514,100360.0
2018-07-16 10:35:00,13.77,13.81,13.77,13.81,111092.0,11.4514,11.4846,11.4514,11.4846,111092.0
2018-07-16 10:40:00,13.81,13.81,13.79,13.79,100900.0,11.4846,11.4846,11.468,11.468,100900.0
2018-07-16 10:45:00,13.79,13.79,13.77,13.77,69460.0,11.468,11.468,11.4514,11.4514,69460.0
2018-07-16 10:50:00,13.77,13.78,13.74,13.74,211632.0,11.4514,11.4597,11.4264,11.4264,211632.0
2018-07-16 10:55:00,13.74,13.74,13.69,13.7,182372.0,11.4264,11.4264,11.3848,11.3932,182372.0
2018-07-16 11:00:00,13.7,13.72,13.69,13.7,234420.0,11.3932,11.4098,11.3848,11.3932,234420.0
2018-07-16 11:05:00,13.7,13.72,13.68,13.71,398164.0,11.3932,11.4098,11.3765,11.4015,398164.0
2018-07-16 11:10:00,13.71,13.75,13.71,13.74,324268.0,11.4015,11.4347,11.4015,11.4264,324268.0
2018-07-16 11:15:00,13.74,13.76,13.74,13.76,78072.0,11.4264,11.4431,11.4264,11.4431,78072.0
2018-07-16 11:20:00,13.76,13.79,13.76,13.78,49700.0,11.4431,11.468,11.4431,11.4597,49700.0
2018-07-16 11:25:00,13.78,13.8,13.78,13.78,109080.0,11.4597,11.4763,11.4597,11.4597,109080.0
2018-07-16 11:30:00,13.78,13.8,13.78,13.79,74888.0,11.4597,11.4763,11.4597,11.468,74888.0
2018-07-16 11:35:00,13.79,13.81,13.78,13.79,73520.0,11.468,11.4846,11.4597,11.468,73520.0
2018-07-16 11:40:00,13.79,13.8,13.76,13.77,129040.0,11.468,11.4763,11.4431,11.4514,129040.0
2018-07-16 11:45:00,13.77,13.77,13.75,13.76,56912.0,11.4514,11.4514,11.4347,11.4431,56912.0
2018-07-16 11:50:00,13.76,13.79,13.76,13.78,46080.0,11.4431,11.468,11.4431,11.4597,46080.0
2018-07-16 11:55:00,13.78,13.78,13.76,13.76,90816.0,11.4597,11.4597,11.4431,11.4431,90816.0
2018-07-16 12:00:00,13.76,13.77,13.75,13.75,49232.0,11.4431,11.4514,11.4347,11.4347,49232.0
2018-07-16 12:05:00,13.75,13.77,13.75,13.77,41444.0,11.4347,11.4514,11.4347,11.4514,41444.0
2018-07-16 12:10:00,13.77,13.77,13.76,13.77,59928.0,11.4514,11.4514,11.4431,11.4514,59928.0
2018-07-16 12:15:00,13.77,13.79,13.77,13.77,91788.0,11.4514,11.468,11.4514,11.4514,91788.0
2018-07-16 12:20:00,13.77,13.8,13.76,13.8,171968.0,11.4514,11.4763,11.4431,11.4763,171968.0
2018-07-16 12:25:00,13.8,13.8,13.77,13.77,89964.0,11.4763,11.4763,11.4514,11.4514,89964.0
2018-07-16 12:30:00,13.77,13.78,13.77,13.78,58840.0,11.4514,11.4597,11.4514,11.4597,58840.0
2018-07-16 12:35:00,13.78,13.79,13.78,13.79,49284.0,11.4597,11.468,11.4597,11.468,49284.0
2018-07-16 12:40:00,13.79,13.79,13.78,13.79,45548.0,11.468,11.468,11.4597,11.468,45548.0
2018-07-16 12:45:00,13.79,13.79,13.77,13.77,94684.0,11.468,11.468,11.4514,11.4514,94684.0
2018-07-16 12:50:00,13.77,13.79,13.77,13.79,42116.0,11.4514,11.468,11.4514,11.468,42116.0
2018-07-16 12:55:00,13.79,13.79,13.77,13.78,69296.0,11.468,11.468,11.4514,11.4597,69296.0
2018-07-16 13:00:00,13.78,13.81,13.78,13.81,63836.0,11.4597,11.4846,11.4597,11.4846,63836.0
2018-07-16 13:05:00,13.81,13.81,13.79,13.8,85532.0,11.4846,11.4846,11.468,11.4763,85532.0
2018-07-16 13:10:00,13.8,13.8,13.79,13.79,24368.0,11.4763,11.4763,11.468,11.468,24368.0
2018-07-16 13:15:00,13.79,13.84,13.79,13.84,52768.0,11.468,11.5096,11.468,11.5096,52768.0
2018-07-16 13:20:00,13.84,13.87,13.83,13.87,102280.0,11.5096,11.5345,11.5013,11.5345,102280.0
2018-07-16 13:25:00,13.87,13.87,13.84,13.86,45108.0,11.5345,11.5345,11.5096,11.5262,45108.0
2018-07-16 13:30:00,13.85,13.86,13.84,13.85,28016.0,11.5179,11.5262,11.5096,11.5179,28016.0
2018-07-16 13:35:00,13.85,13.85,13.84,13.85,57932.0,11.5179,11.5179,11.5096,11.5179,57932.0
2018-07-16 13:40:00,13.85,13.85,13.84,13.85,29956.0,11.5179,11.5179,11.5096,11.5179,29956.0
2018-07-16 13:45:00,13.85,13.85,13.84,13.84,28136.0,11.5179,11.5179,11.5096,11.5096,28136.0
2018-07-16 13:50:00,13.85,13.85,13.82,13.82,133908.0,11.5179,11.5179,11.493,11.493,133908.0
2018-07-16 13:55:00,13.82,13.83,13.81,13.82,35132.0,11.493,11.5013,11.4846,11.493,35132.0
2018-07-16 14:00:00,13.82,13.82,13.81,13.81,47136.0,11.493,11.493,11.4846,11.4846,47136.0
2018-07-16 14:05:00,13.81,13.85,13.81,13.85,133676.0,11.4846,11.5179,11.4846,11.5179,133676.0
2018-07-16 14:10:00,13.85,13.85,13.83,13.83,74220.0,11.5179,11.5179,11.5013,11.5013,74220.0
2018-07-16 14:15:00,13.83,13.85,13.83,13.84,45028.0,11.5013,11.5179,11.5013,11.5096,45028.0
2018-07-16 14:20:00,13.84,13.85,13.83,13.85,36584.0,11.5096,11.5179,11.5013,11.5179,36584.0
2018-07-16 14:25:00,13.85,13.86,13.85,13.86,48720.0,11.5179,11.5262,11.5179,11.5262,48720.0
2018-07-16 14:30:00,13.86,13.87,13.85,13.86,33156.0,11.5262,11.5345,11.5179,11.5262,33156.0
2018-07-16 14:35:00,13.87,13.88,13.85,13.87,91516.0,11.5345,11.5429,11.5179,11.5345,91516.0
2018-07-16 14:40:00,13.87,13.87,13.86,13.86,56504.0,11.5345,11.5345,11.5262,11.5262,56504.0
2018-07-16 14:45:00,13.86,13.86,13.85,13.86,61496.0,11.5262,11.5262,11.5179,11.5262,61496.0
2018-07-16 14:50:00,13.86,13.87,13.86,13.86,69016.0,11.5262,11.5345,11.5262,11.5262,69016.0
2018-07-16 14:55:00,13.86,13.86,13.85,13.85,67044.0,11.5262,11.5262,11.5179,11.5179,67044.0
2018-07-16 15:00:00,13.85,13.87,13.85,13.85,65780.0,11.5179,11.5345,11.5179,11.5179,65780.0
2018-07-16 15:05:00,13.85,13.86,13.85,13.86,61984.0,11.5179,11.5262,11.5179,11.5262,61984.0
2018-07-16 15:10:00,13.86,13.87,13.86,13.87,76132.0,11.5262,11.5345,11.5262,11.5345,76132.0
2018-07-16 15:15:00,13.87,13.88,13.86,13.88,45008.0,11.5345,11.5429,11.5262,11.5429,45008.0
2018-07-16 15:20:00,13.88,13.88,13.87,13.88,73076.0,11.5429,11.5429,11.5345,11.5429,73076.0
2018-07-16 15:25:00,13.88,13.88,13.87,13.87,117168.0,11.5429,11.5429,11.5345,11.5345,117168.0
2018-07-16 15:30:00,13.87,13.88,13.85,13.86,72024.0,11.5345,11.5429,11.5179,11.5262,72024.0
2018-07-16 15:35:00,13.85,13.86,13.85,13.86,99748.0,11.5179,11.5262,11.5179,11.5262,99748.0
2018-07-16 15:40:00,13.86,13.86,13.86,13.86,81672.0,11.5262,11.5262,11.5262,11.5262,81672.0
2018-07-16 15:45:00,13.86,13.86,13.85,13.86,169152.0,11.5262,11.5262,11.5179,11.5262,169152.0
2018-07-16 15:50:00,13.86,13.88,13.86,13.87,220620.0,11.5262,11.5429,11.5262,11.5345,220620.0
2018-07-16 15:55:00,13.87,13.87,13.85,13.86,670036.0,11.5345,11.5345,11.5179,11.5262,670036.0
2018-07-17 09:30:00,13.81,13.84,13.77,13.83,342492.0,11.4846,11.5096,11.4514,11.5013,342492.0
2018-07-17 09:35:00,13.83,13.87,13.8,13.8,126332.0,11.5013,11.5345,11.4763,11.4763,126332.0
2018-07-17 09:40:00,13.8,13.85,13.8,13.85,121644.0,11.4763,11.5179,11.4763,11.5179,121644.0
2018-07-17 09:45:00,13.84,13.89,13.83,13.88,130612.0,11.5096,11.5512,11.5013,11.5429,130612.0
2018-07-17 09:50:00,13.88,13.9,13.85,13.85,56828.0,11.5429,11.5595,11.5179,11.5179,56828.0
2018-07-17 09:55:00,13.85,13.88,13.82,13.84,79400.0,11.5179,11.5429,11.493,11.5096,79400.0
2018-07-17 10:00:00,13.84,13.87,13.83,13.86,155928.0,11.5096,11.5345,11.5013,11.5262,155928.0
2018-07-17 10:05:00,13.85,13.85,13.81,13.84,150028.0,11.5179,11.5179,11.4846,11.5096,150028.0
2018-07-17 10:10:00,13.85,13.86,13.83,13.83,76944.0,11.5179,11.5262,11.5013,11.5013,76944.0
2018-07-17 10:15:00,13.84,13.87,13.83,13.87,101780.0,11.5096,11.5345,11.5013,11.5345,101780.0
2018-07-17 10:20:00,13.87,13.88,13.85,13.87,82996.0,11.5345,11.5429,11.5179,11.5345,82996.0
2018-07-17 10:25:00,13.86,13.9,13.86,13.89,85416.0,11.5262,11.5595,11.5262,11.5512,85416.0
2018-07-17 10:30:00,13.9,13.92,13.89,13.92,137780.0,11.5595,11.5761,11.5512,11.5761,137780.0
2018-07-17 10:35:00,13.92,13.92,13.88,13.91,120532.0,11.5761,11.5761,11.5429,11.5678,120532.0
2018-07-17 10:40:00,13.91,13.91,13.89,13.9,62360.0,11.5678,11.5678,11.5512,11.5595,62360.0
2018-07-17 10:45:00,13.9,13.9,13.88,13.88,69068.0,11.5595,11.5595,11.5429,11.5429,69068.0
2018-07-17 10:50:00,13.88,13.9,13.87,13.9,175320.0,11.5429,11.5595,11.5345,11.5595,175320.0
2018-07-17 10:55:00,13.91,13.93,13.88,13.88,115124.0,11.5678,11.5844,11.5429,11.5429,115124.0
2018-07-17 11:00:00,13.88,13.9,13.88,13.89,54748.0,11.5429,11.5595,11.5429,11.5512,54748.0
2018-07-17 11:05:00,13.89,13.92,13.87,13.88,59620.0,11.5512,11.5761,11.5345,11.5429,59620.0
2018-07-17 11:10:00,13.88,13.89,13.86,13.88,48048.0,11.5429,11.5512,11.5262,11.5429,48048.0
2018-07-17 11:15:00,13.88,13.9,13.88,13.89,56808.0,11.5429,11.5595,11.5429,11.5512,56808.0
2018-07-17 11:20:00,13.89,13.9,13.87,13.88,64760.0,11.5512,11.5595,11.5345,11.5429,64760.0
2018-07-17 11:25:00,13.88,13.92,13.86,13.91,60544.0,11.5429,11.5761,11.5262,11.5678,60544.0
2018-07-17 11:30:00,13.91,13.92,13.88,13.9,60128.0,11.5678,11.5761,11.5429,11.5595,60128.0
2018-07-17 11:35:00,13.9,13.9,13.88,13.89,47196.0,11.5595,11.5595,11.5429,11.5512,47196.0
2018-07-17 11:40:00,13.89,13.91,13.88,13.9,55360.0,11.5512,11.5678,11.5429,11.5595,55360.0
2018-07-17 11:45:00,13.9,13.93,13.9,13.92,70776.0,11.5595,11.5844,11.5595,11.5761,70776.0
2018-07-17 11:50:00,13.92,13.93,13.9,13.9,46800.0,11.5761,11.5844,11.5595,11.5595,46800.0
2018-07-17 11:55:00,13.9,13.9,13.88,13.88,42800.0,11.5595,11.5595,11.5429,11.5429,42800.0
2018-07-17 12:00:00,13.88,13.89,13.88,13.88,39836.0,11.5429,11.5512,11.5429,11.5429,39836.0
2018-07-17 12:05:00,13.88,13.9,13.88,13.89,52788.0,11.5429,11.5595,11.5429,11.5512,52788.0
2018-07-17 12:10:00,13.89,13.89,13.88,13.89,37480.0,11.5512,11.5512,11.5429,11.5512,37480.0
2018-07-17 12:15:00,13.89,13.9,13.88,13.89,91604.0,11.5512,11.5595,11.5429,11.5512,91604.0
2018-07-17 12:20:00,13.89,13.91,13.88,13.91,69132.0,11.5512,11.5678,11.5429,11.5678,69132.0
2018-07-17 12:25:00,13.91,13.91,13.88,13.89,30372.0,11.5678,11.5678,11.5429,11.5512,30372.0
2018-07-17 12:30:00,13.9,13.92,13.89,13.91,56428.0,11.5595,11.5761,11.5512,11.5678,56428.0
2018-07-17 12:35:00,13.91,13.92,13.9,13.9,42400.0,11.5678,11.5761,11.5595,11.5595,42400.0
2018-07-17 12:40:00,13.9,13.92,13.9,13.92,21896.0,11.5595,11.5761,11.5595,11.5761,21896.0
2018-07-17 12:45:00,13.91,13.92,13.9,13.92,62268.0,11.5678,11.5761,11.5595,11.5761,62268.0
2018-07-17 12:50:00,13.91,13.92,13.9,13.91,59268.0,11.5678,11.5761,11.5595,11.5678,59268.0
2018-07-17 12:55:00,13.9,13.92,13.9,13.92,42436.0,11.5595,11.5761,11.5595,11.5761,42436.0
2018-07-17 13:00:00,13.91,13.91,13.9,13.9,56400.0,11.5678,11.5678,11.5595,11.5595,56400.0
2018-07-17 13:05:00,13.9,13.91,13.9,13.91,42088.0,11.5595,11.5678,11.5595,11.5678,42088.0
2018-07-17 13:10:00,13.9,13.92,13.9,13.92,68144.0,11.5595,11.5761,11.5595,11.5761,68144.0
2018-07-17 13:15:00,13.92,13.92,13.91,13.91,25204.0,11.5761,11.5761,11.5678,11.5678,25204.0
2018-07-17 13:20:00,13.92,13.92,13.9,13.9,41796.0,11.5761,11.5761,11.5595,11.5595,41796.0
2018-07-17 13:25:00,13.9,13.91,13.89,13.9,31640.0,11.5595,11.5678,11.5512,11.5595,31640.0
2018-07-17 13:30:00,13.89,13.91,13.89,13.91,42456.0,11.5512,11.5678,11.5512,11.5678,42456.0
2018-07-17 13:35:00,13.9,13.93,13.9,13.93,48692.0,11.5595,11.5844,11.5595,11.5844,48692.0
2018-07-17 13:40:00,13.93,13.93,13.92,13.93,23996.0,11.5844,11.5844,11.5761,11.5844,23996.0
2018-07-17 13:45:00,13.93,13.94,13.92,13.93,21644.0,11.5844,11.5927,11.5761,11.5844,21644.0
2018-07-17 13:50:00,13.93,13.93,13.91,13.92,36216.0,11.5844,11.5844,11.5678,11.5761,36216.0
2018-07-17 13:55:00,13.92,13.92,13.9,13.91,27436.0,11.5761,11.5761,11.5595,11.5678,27436.0
2018-07-17 14:00:00,13.91,13.91,13.89,13.91,41880.0,11.5678,11.5678,11.5512,11.5678,41880.0
2018-07-17 14:05:00,13.91,13.92,13.9,13.91,29932.0,11.5678,11.5761,11.5595,11.5678,29932.0
2018-07-17 14:10:00,13.9,13.92,13.9,13.92,34284.0,11.5595,11.5761,11.5595,11.5761,34284.0
2018-07-17 14:15:00,13.92,13.92,13.91,13.92,33100.0,11.5761,11.5761,11.5678,11.5761,33100.0
2018-07-17 14:20:00,13.92,13.94,13.92,13.94,54596.0,11.5761,11.5927,11.5761,11.5927,54596.0
2018-07-17 14:25:00,13.94,13.94,13.93,13.94,30112.0,11.5927,11.5927,11.5844,11.5927,30112.0
2018-07-17 14:30:00,13.94,13.94,13.93,13.93,32140.0,11.5927,11.5927,11.5844,11.5844,32140.0
2018-07-17 14:35:00,13.93,13.93,13.92,13.93,32320.0,11.5844,11.5844,11.5761,11.5844,32320.0
2018-07-17 14:40:00,13.93,13.94,13.93,13.94,31532.0,11.5844,11.5927,11.5844,11.5927,31532.0
2018-07-17 14:45:00,13.94,13.94,13.93,13.94,64904.0,11.5927,11.5927,11.5844,11.5927,64904.0
2018-07-17 14:50:00,13.94,13.94,13.94,13.94,48268.0,11.5927,11.5927,11.5927,11.5927,48268.0
2018-07-17 14:55:00,13.94,13.94,13.93,13.94,33824.0,11.5927,11.5927,11.5844,11.5927,33824.0
2018-07-17 15:00:00,13.94,13.95,13.94,13.95,71436.0,11.5927,11.6011,11.5927,11.6011,71436.0
2018-07-17 15:05:00,13.95,13.96,13.95,13.96,60976.0,11.6011,11.6094,11.6011,11.6094,60976.0
2018-07-17 15:10:00,13.96,13.97,13.96,13.97,52348.0,11.6094,11.6177,11.6094,11.6177,52348.0
2018-07-17 15:15:00,13.97,13.97,13.96,13.96,140880.0,11.6177,11.6177,11.6094,11.6094,140880.0
2018-07-17 15:20:00,13.97,13.98,13.96,13.98,80240.0,11.6177,11.626,11.6094,11.626,80240.0
2018-07-17 15:25:00,13.97,13.99,13.96,13.98,137984.0,11.6177,11.6343,11.6094,11.626,137984.0
2018-07-17 15:30:00,13.98,13.98,13.96,13.97,115596.0,11.626,11.626,11.6094,11.6177,115596.0
2018-07-17 15:35:00,13.97,13.97,13.96,13.96,124380.0,11.6177,11.6177,11.6094,11.6094,124380.0
2018-07-17 15:40:00,13.97,13.99,13.96,13.99,148476.0,11.6177,11.6343,11.6094,11.6343,148476.0
2018-07-17 15:45:00,13.99,14.0,13.98,13.99,153416.0,11.6343,11.6426,11.626,11.6343,153416.0
2018-07-17 15:50:00,13.99,14.01,13.98,13.99,445924.0,11.6343,11.651,11.626,11.6343,445924.0
2018-07-17 15:55:00,13.99,13.99,13.98,13.98,485120.0,11.6343,11.6343,11.626,11.626,485120.0
2018-07-18 09:30:00,14.09,14.17,14.04,14.14,334664.0,11.7175,11.784,11.6759,11.7591,334664.0
2018-07-18 09:35:00,14.15,14.2,14.12,14.13,331120.0,11.7674,11.809,11.7424,11.7508,331120.0
2018-07-18 09:40:00,14.13,14.19,14.06,14.07,211904.0,11.7508,11.8007,11.6925,11.7009,211904.0
2018-07-18 09:45:00,14.07,14.11,14.05,14.08,191772.0,11.7009,11.7341,11.6842,11.7092,191772.0
2018-07-18 09:50:00,14.08,14.08,13.99,14.01,185872.0,11.7092,11.7092,11.6343,11.651,185872.0
2018-07-18 09:55:00,14.01,14.03,13.98,14.02,190688.0,11.651,11.6676,11.626,11.6593,190688.0
2018-07-18 10:00:00,14.01,14.03,14.0,14.03,118680.0,11.651,11.6676,11.6426,11.6676,118680.0
2018-07-18 10:05:00,14.04,14.06,13.95,13.95,176436.0,11.6759,11.6925,11.6011,11.6011,176436.0
2018-07-18 10:10:00,13.94,14.0,13.94,13.97,131748.0,11.5927,11.6426,11.5927,11.6177,131748.0
2018-07-18 10:15:00,13.97,13.97,13.9,13.92,204260.0,11.6177,11.6177,11.5595,11.5761,204260.0
2018-07-18 10:20:00,13.93,13.96,13.89,13.96,173964.0,11.5844,11.6094,11.5512,11.6094,173964.0
2018-07-18 10:25:00,13.96,13.99,13.94,13.97,162280.0,11.6094,11.6343,11.5927,11.6177,162280.0
2018-07-18 10:30:00,13.97,14.0,13.95,13.97,112572.0,11.6177,11.6426,11.6011,11.6177,112572.0
2018-07-18 10:35:00,13.97,13.98,13.95,13.98,57780.0,11.6177,11.626,11.6011,11.626,57780.0
2018-07-18 10:40:00,13.98,14.0,13.97,14.0,82712.0,11.626,11.6426,11.6177,11.6426,82712.0
2018-07-18 10:45:00,14.0,14.0,13.97,13.99,95740.0,11.6426,11.6426,11.6177,11.6343,95740.0
2018-07-18 10:50:00,13.98,14.0,13.97,14.0,73828.0,11.626,11.6426,11.6177,11.6426,73828.0
2018-07-18 10:55:00,14.0,14.03,14.0,14.02,105264.0,11.6426,11.6676,11.6426,11.6593,105264.0
2018-07-18 11:00:00,14.01,14.02,14.0,14.01,67696.0,11.651,11.6593,11.6426,11.651,67696.0
2018-07-18 11:05:00,14.01,14.03,13.99,14.02,188400.0,11.651,11.6676,11.6343,11.6593,188400.0
2018-07-18 11:10:00,14.02,14.04,14.02,14.03,96824.0,11.6593,11.6759,11.6593,11.6676,96824.0
2018-07-18 11:15:00,14.03,14.03,13.96,13.97,103364.0,11.6676,11.6676,11.6094,11.6177,103364.0
2018-07-18 11:20:00,13.97,14.02,13.97,14.01,114764.0,11.6177,11.6593,11.6177,11.651,114764.0
2018-07-18 11:25:00,14.01,14.03,13.99,14.03,95656.0,11.651,11.6676,11.6343,11.6676,95656.0
2018-07-18 11:30:00,14.03,14.08,14.03,14.06,188188.0,11.6676,11.7092,11.6676,11.6925,188188.0
2018-07-18 11:35:00,14.06,14.1,14.06,14.08,205176.0,11.6925,11.7258,11.6925,11.7092,205176.0
2018-07-18 11:40:00,14.08,14.09,14.07,14.08,93856.0,11.7092,11.7175,11.7009,11.7092,93856.0
2018-07-18 11:45:00,14.08,14.09,14.07,14.09,88424.0,11.7092,11.7175,11.7009,11.7175,88424.0
2018-07-18 11:50:00,14.09,14.1,14.08,14.09,94020.0,11.7175,11.7258,11.7092,11.7175,94020.0
2018-07-18 11:55:00,14.09,14.09,14.08,14.08,77820.0,11.7175,11.7175,11.7092,11.7092,77820.0
2018-07-18 12:00:00,14.08,14.1,14.07,14.1,56456.0,11.7092,11.7258,11.7009,11.7258,56456.0
2018-07-18 12:05:00,14.1,14.12,14.1,14.12,43928.0,11.7258,11.7424,11.7258,11.7424,43928.0
2018-07-18 12:10:00,14.12,14.13,14.09,14.09,69800.0,11.7424,11.7508,11.7175,11.7175,69800.0
2018-07-18 12:15:00,14.1,14.1,14.09,14.1,38664.0,11.7258,11.7258,11.7175,11.7258,38664.0
2018-07-18 12:20:00,14.1,14.11,14.09,14.09,40772.0,11.7258,11.7341,11.7175,11.7175,40772.0
2018-07-18 12:25:00,14.09,14.11,14.09,14.11,57828.0,11.7175,11.7341,11.7175,11.7341,57828.0
2018-07-18 12:30:00,14.11,14.11,14.08,14.08,51768.0,11.7341,11.7341,11.7092,11.7092,51768.0
2018-07-18 12:35:00,14.08,14.11,14.07,14.11,123992.0,11.7092,11.7341,11.7009,11.7341,123992.0
2018-07-18 12:40:00,14.1,14.1,14.08,14.08,48284.0,11.7258,11.7258,11.7092,11.7092,48284.0
2018-07-18 12:45:00,14.08,14.08,14.07,14.08,96036.0,11.7092,11.7092,11.7009,11.7092,96036.0
2018-07-18 12:50:00,14.08,14.08,14.06,14.08,58972.0,11.7092,11.7092,11.6925,11.7092,58972.0
2018-07-18 12:55:00,14.07,14.08,14.07,14.08,36952.0,11.7009,11.7092,11.7009,11.7092,36952.0
2018-07-18 13:00:00,14.08,14.08,14.06,14.06,29328.0,11.7092,11.7092,11.6925,11.6925,29328.0
2018-07-18 13:05:00,14.06,14.06,14.04,14.05,52120.0,11.6925,11.6925,11.6759,11.6842,52120.0
2018-07-18 13:10:00,14.05,14.05,14.03,14.04,40680.0,11.6842,11.6842,11.6676,11.6759,40680.0
2018-07-18 13:15:00,14.04,14.06,14.04,14.06,26124.0,11.6759,11.6925,11.6759,11.6925,26124.0
2018-07-18 13:20:00,14.06,14.07,14.06,14.06,33284.0,11.6925,11.7009,11.6925,11.6925,33284.0
2018-07-18 13:25:00,14.06,14.08,14.06,14.08,41688.0,11.6925,11.7092,11.6925,11.7092,41688.0
2018-07-18 13:30:00,14.08,14.08,14.06,14.07,67320.0,11.7092,11.7092,11.6925,11.7009,67320.0
2018-07-18 13:35:00,14.08,14.08,14.06,14.06,34800.0,11.7092,11.7092,11.6925,11.6925,34800.0
2018-07-18 13:40:00,14.06,14.07,14.05,14.06,46140.0,11.6925,11.7009,11.6842,11.6925,46140.0
2018-07-18 13:45:00,14.06,14.08,14.06,14.06,40316.0,11.6925,11.7092,11.6925,11.6925,40316.0
2018-07-18 13:50:00,14.07,14.08,14.06,14.08,23084.0,11.7009,11.7092,11.6925,11.7092,23084.0
2018-07-18 13:55:00,14.07,14.08,14.06,14.06,56944.0,11.7009,11.7092,11.6925,11.6925,56944.0
2018-07-18 14:00:00,14.06,14.07,14.06,14.06,27944.0,11.6925,11.7009,11.6925,11.6925,27944.0
2018-07-18 14:05:00,14.06,14.07,14.05,14.05,35748.0,11.6925,11.7009,11.6842,11.6842,35748.0
2018-07-18 14:10:00,14.05,14.06,14.04,14.05,66064.0,11.6842,11.6925,11.6759,11.6842,66064.0
2018-07-18 14:15:00,14.05,14.06,14.04,14.06,40220.0,11.6842,11.6925,11.6759,11.6925,40220.0
2018-07-18 14:20:00,14.06,14.06,14.05,14.05,48972.0,11.6925,11.6925,11.6842,11.6842,48972.0
2018-07-18 14:25:00,14.05,14.05,14.03,14.04,91212.0,11.6842,11.6842,11.6676,11.6759,91212.0
2018-07-18 14:30:00,14.03,14.06,14.03,14.06,80004.0,11.6676,11.6925,11.6676,11.6925,80004.0
2018-07-18 14:35:00,14.07,14.08,14.05,14.05,87492.0,11.7009,11.7092,11.6842,11.6842,87492.0
2018-07-18 14:40:00,14.05,14.05,14.03,14.05,63712.0,11.6842,11.6842,11.6676,11.6842,63712.0
2018-07-18 14:45:00,14.05,14.06,14.04,14.06,47292.0,11.6842,11.6925,11.6759,11.6925,47292.0
2018-07-18 14:50:00,14.06,14.08,14.06,14.06,53528.0,11.6925,11.7092,11.6925,11.6925,53528.0
2018-07-18 14:55:00,14.06,14.08,14.06,14.06,62640.0,11.6925,11.7092,11.6925,11.6925,62640.0
2018-07-18 15:00:00,14.06,14.08,14.06,14.07,85936.0,11.6925,11.7092,11.6925,11.7009,85936.0
2018-07-18 15:05:00,14.07,14.08,14.06,14.08,58656.0,11.7009,11.7092,11.6925,11.7092,58656.0
2018-07-18 15:10:00,14.08,14.08,14.06,14.06,91580.0,11.7092,11.7092,11.6925,11.6925,91580.0
2018-07-18 15:15:00,14.06,14.08,14.06,14.07,95416.0,11.6925,11.7092,11.6925,11.7009,95416.0
2018-07-18 15:20:00,14.07,14.08,14.07,14.07,62168.0,11.7009,11.7092,11.7009,11.7009,62168.0
2018-07-18 15:25:00,14.07,14.08,14.06,14.06,93932.0,11.7009,11.7092,11.6925,11.6925,93932.0
2018-07-18 15:30:00,14.06,14.08,14.06,14.07,86020.0,11.6925,11.7092,11.6925,11.7009,86020.0
2018-07-18 15:35:00,14.07,14.08,14.07,14.07,119764.0,11.7009,11.7092,11.7009,11.7009,119764.0
2018-07-18 15:40:00,14.07,14.1,14.06,14.1,548132.0,11.7009,11.7258,11.6925,11.7258,548132.0
2018-07-18 15:45:00,14.1,14.12,14.1,14.12,168452.0,11.7258,11.7424,11.7258,11.7424,168452.0
2018-07-18 15:50:00,14.12,14.15,14.12,14.13,425016.0,11.7424,11.7674,11.7424,11.7508,425016.0
2018-07-18 15:55:00,14.13,14.13,14.11,14.11,696596.0,11.7508,11.7508,11.7341,11.7341,696596.0
2018-07-19 09:30:00,14.05,14.11,14.05,14.07,367472.0,11.6842,11.7341,11.6842,11.7009,367472.0
2018-07-19 09:35:00,14.07,14.08,14.03,14.04,96072.0,11.7009,11.7092,11.6676,11.6759,96072.0
2018-07-19 09:40:00,14.04,14.06,13.99,14.01,153512.0,11.6759,11.6925,11.6343,11.651,153512.0
2018-07-19 09:45:00,14.02,14.06,14.02,14.02,139440.0,11.6593,11.6925,11.6593,11.6593,139440.0
2018-07-19 09:50:00,14.03,14.04,13.98,14.01,126624.0,11.6676,11.6759,11.626,11.651,126624.0
2018-07-19 09:55:00,14.01,14.03,13.97,14.03,88324.0,11.651,11.6676,11.6177,11.6676,88324.0
2018-07-19 10:00:00,14.04,14.07,14.02,14.07,75016.0,11.6759,11.7009,11.6593,11.7009,75016.0
2018-07-19 10:05:00,14.07,14.09,14.06,14.08,91128.0,11.7009,11.7175,11.6925,11.7092,91128.0
2018-07-19 10:10:00,14.09,14.09,14.06,14.07,226376.0,11.7175,11.7175,11.6925,11.7009,226376.0
2018-07-19 10:15:00,14.08,14.12,14.06,14.12,282700.0,11.7092,11.7424,11.6925,11.7424,282700.0
2018-07-19 10:20:00,14.12,14.14,14.09,14.1,105800.0,11.7424,11.7591,11.7175,11.7258,105800.0
2018-07-19 10:25:00,14.1,14.14,14.09,14.13,85544.0,11.7258,11.7591,11.7175,11.7508,85544.0
2018-07-19 10:30:00,14.13,14.14,14.11,14.11,66156.0,11.7508,11.7591,11.7341,11.7341,66156.0
2018-07-19 10:35:00,14.11,14.15,14.1,14.15,69256.0,11.7341,11.7674,11.7258,11.7674,69256.0
2018-07-19 10:40:00,14.16,14.16,14.13,14.14,66672.0,11.7757,11.7757,11.7508,11.7591,66672.0
2018-07-19 10:45:00,14.14,14.15,14.13,14.14,28368.0,11.7591,11.7674,11.7508,11.7591,28368.0
2018-07-19 10:50:00,14.15,14.17,14.15,14.17,74596.0,11.7674,11.784,11.7674,11.784,74596.0
2018-07-19 10:55:00,14.18,14.2,14.16,14.16,48364.0,11.7923,11.809,11.7757,11.7757,48364.0
2018-07-19 11:00:00,14.17,14.19,14.15,14.15,271576.0,11.784,11.8007,11.7674,11.7674,271576.0
2018-07-19 11:05:00,14.15,14.2,14.15,14.2,55452.0,11.7674,11.809,11.7674,11.809,55452.0
2018-07-19 11:10:00,14.19,14.21,14.19,14.21,75208.0,11.8007,11.8173,11.8007,11.8173,75208.0
2018-07-19 11:15:00,14.2,14.21,14.19,14.19,56988.0,11.809,11.8173,11.8007,11.8007,56988.0
2018-07-19 11:20:00,14.19,14.2,14.17,14.17,81176.0,11.8007,11.809,11.784,11.784,81176.0
2018-07-19 11:25:00,14.17,14.18,14.15,14.16,90388.0,11.784,11.7923,11.7674,11.7757,90388.0
2018-07-19 11:30:00,14.16,14.17,14.15,14.17,43052.0,11.7757,11.784,11.7674,11.784,43052.0
2018-07-19 11:35:00,14.18,14.18,14.16,14.17,40460.0,11.7923,11.7923,11.7757,11.784,40460.0
2018-07-19 11:40:00,14.16,14.17,14.15,14.15,49116.0,11.7757,11.784,11.7674,11.7674,49116.0
2018-07-19 11:45:00,14.15,14.17,14.15,14.15,40200.0,11.7674,11.784,11.7674,11.7674,40200.0
2018-07-19 11:50:00,14.15,14.16,14.14,14.15,56144.0,11.7674,11.7757,11.7591,11.7674,56144.0
2018-07-19 11:55:00,14.15,14.16,14.14,14.15,49296.0,11.7674,11.7757,11.7591,11.7674,49296.0
2018-07-19 12:00:00,14.16,14.18,14.15,14.18,46464.0,11.7757,11.7923,11.7674,11.7923,46464.0
2018-07-19 12:05:00,14.17,14.18,14.15,14.16,50108.0,11.784,11.7923,11.7674,11.7757,50108.0
2018-07-19 12:10:00,14.16,14.17,14.14,14.15,417464.0,11.7757,11.784,11.7591,11.7674,417464.0
2018-07-19 12:15:00,14.15,14.15,14.13,14.15,57436.0,11.7674,11.7674,11.7508,11.7674,57436.0
2018-07-19 12:20:00,14.15,14.16,14.15,14.15,36684.0,11.7674,11.7757,11.7674,11.7674,36684.0
2018-07-19 12:25:00,14.15,14.18,14.15,14.18,33996.0,11.7674,11.7923,11.7674,11.7923,33996.0
2018-07-19 12:30:00,14.18,14.19,14.16,14.18,39992.0,11.7923,11.8007,11.7757,11.7923,39992.0
2018-07-19 12:35:00,14.18,14.19,14.18,14.19,35120.0,11.7923,11.8007,11.7923,11.8007,35120.0
2018-07-19 12:40:00,14.19,14.2,14.18,14.2,27488.0,11.8007,11.809,11.7923,11.809,27488.0
2018-07-19 12:45:00,14.19,14.19,14.18,14.19,47944.0,11.8007,11.8007,11.7923,11.8007,47944.0
2018-07-19 12:50:00,14.18,14.19,14.18,14.19,84380.0,11.7923,11.8007,11.7923,11.8007,84380.0
2018-07-19 12:55:00,14.19,14.2,14.18,14.19,38320.0,11.8007,11.809,11.7923,11.8007,38320.0
2018-07-19 13:00:00,14.19,14.21,14.17,14.19,173532.0,11.8007,11.8173,11.784,11.8007,173532.0
2018-07-19 13:05:00,14.18,14.19,14.17,14.18,301096.0,11.7923,11.8007,11.784,11.7923,301096.0
2018-07-19 13:10:00,14.19,14.2,14.18,14.18,173880.0,11.8007,11.809,11.7923,11.7923,173880.0
2018-07-19 13:15:00,14.19,14.23,14.19,14.23,102996.0,11.8007,11.8339,11.8007,11.8339,102996.0
2018-07-19 13:20:00,14.24,14.26,14.24,14.26,522488.0,11.8422,11.8589,11.8422,11.8589,522488.0
2018-07-19 13:25:00,14.26,14.28,14.26,14.28,120888.0,11.8589,11.8755,11.8589,11.8755,120888.0
2018-07-19 13:30:00,14.28,14.28,14.25,14.26,65052.0,11.8755,11.8755,11.8506,11.8589,65052.0
2018-07-19 13:35:00,14.26,14.27,14.24,14.25,44836.0,11.8589,11.8672,11.8422,11.8506,44836.0
2018-07-19 13:40:00,14.26,14.26,14.23,14.24,30348.0,11.8589,11.8589,11.8339,11.8422,30348.0
2018-07-19 13:45:00,14.24,14.25,14.24,14.25,95524.0,11.8422,11.8506,11.8422,11.8506,95524.0
2018-07-19 13:50:00,14.24,14.27,14.24,14.26,165660.0,11.8422,11.8672,11.8422,11.8589,165660.0
2018-07-19 13:55:00,14.26,14.27,14.25,14.26,113252.0,11.8589,11.8672,11.8506,11.8589,113252.0
2018-07-19 14:00:00,14.26,14.27,14.25,14.26,72760.0,11.8589,11.8672,11.8506,11.8589,72760.0
2018-07-19 14:05:00,14.26,14.27,14.26,14.27,93736.0,11.8589,11.8672,11.8589,11.8672,93736.0
2018-07-19 14:10:00,14.27,14.29,14.26,14.27,87860.0,11.8672,11.8838,11.8589,11.8672,87860.0
2018-07-19 14:15:00,14.27,14.29,14.27,14.28,663372.0,11.8672,11.8838,11.8672,11.8755,663372.0
2018-07-19 14:20:00,14.28,14.3,14.28,14.3,136212.0,11.8755,11.8921,11.8755,11.8921,136212.0
2018-07-19 14:25:00,14.29,14.31,14.28,14.31,377524.0,11.8838,11.9004,11.8755,11.9004,377524.0
2018-07-19 14:30:00,14.31,14.32,14.3,14.31,211352.0,11.9004,11.9088,11.8921,11.9004,211352.0
2018-07-19 14:35:00,14.31,14.33,14.31,14.33,49620.0,11.9004,11.9171,11.9004,11.9171,49620.0
2018-07-19 14:40:00,14.33,14.34,14.31,14.31,157632.0,11.9171,11.9254,11.9004,11.9004,157632.0
2018-07-19 14:45:00,14.31,14.32,14.28,14.28,468260.0,11.9004,11.9088,11.8755,11.8755,468260.0
2018-07-19 14:50:00,14.28,14.29,14.26,14.28,117940.0,11.8755,11.8838,11.8589,11.8755,117940.0
2018-07-19 14:55:00,14.28,14.3,14.28,14.3,264500.0,11.8755,11.8921,11.8755,11.8921,264500.0
2018-07-19 15:00:00,14.29,14.3,14.29,14.29,347184.0,11.8838,11.8921,11.8838,11.8838,347184.0
2018-07-19 15:05:00,14.29,14.3,14.27,14.27,404564.0,11.8838,11.8921,11.8672,11.8672,404564.0
2018-07-19 15:10:00,14.28,14.28,14.25,14.26,141408.0,11.8755,11.8755,11.8506,11.8589,141408.0
2018-07-19 15:15:00,14.26,14.26,14.25,14.26,106340.0,11.8589,11.8589,11.8506,11.8589,106340.0
2018-07-19 15:20:00,14.26,14.26,14.25,14.25,95756.0,11.8589,11.8589,11.8506,11.8506,95756.0
2018-07-19 15:25:00,14.26,14.26,14.24,14.24,149040.0,11.8589,11.8589,11.8422,11.8422,149040.0
2018-07-19 15:30:00,14.24,14.24,14.22,14.24,161424.0,11.8422,11.8422,11.8256,11.8422,161424.0
2018-07-19 15:35:00,14.24,14.24,14.22,14.23,115580.0,11.8422,11.8422,11.8256,11.8339,115580.0
2018-07-19 15:40:00,14.23,14.24,14.23,14.24,163912.0,11.8339,11.8422,11.8339,11.8422,163912.0
2018-07-19 15:45:00,14.24,14.24,14.21,14.21,252660.0,11.8422,11.8422,11.8173,11.8173,252660.0
2018-07-19 15:50:00,14.21,14.22,14.18,14.2,400980.0,11.8173,11.8256,11.7923,11.809,400980.0
2018-07-19 15:55:00,14.2,14.22,14.19,14.21,741516.0,11.809,11.8256,11.8007,11.8173,741516.0
2018-07-20 09:30:00,14.15,14.2,14.13,14.15,398108.0,11.7674,11.809,11.7508,11.7674,398108.0
2018-07-20 09:35:00,14.15,14.18,14.14,14.16,34000.0,11.7674,11.7923,11.7591,11.7757,34000.0
2018-07-20 09:40:00,14.17,14.18,14.1,14.11,118952.0,11.784,11.7923,11.7258,11.7341,118952.0
2018-07-20 09:45:00,14.11,14.12,14.09,14.09,80764.0,11.7341,11.7424,11.7175,11.7175,80764.0
2018-07-20 09:50:00,14.09,14.09,14.06,14.09,79412.0,11.7175,11.7175,11.6925,11.7175,79412.0
2018-07-20 09:55:00,14.1,14.13,14.09,14.12,49088.0,11.7258,11.7508,11.7175,11.7424,49088.0
2018-07-20 10:00:00,14.13,14.13,14.1,14.12,91600.0,11.7508,11.7508,11.7258,11.7424,91600.0
2018-07-20 10:05:00,14.13,14.14,14.12,14.13,50500.0,11.7508,11.7591,11.7424,11.7508,50500.0
2018-07-20 10:10:00,14.13,14.15,14.12,14.14,70564.0,11.7508,11.7674,11.7424,11.7591,70564.0
2018-07-20 10:15:00,14.14,14.18,14.14,14.17,154404.0,11.7591,11.7923,11.7591,11.784,154404.0
2018-07-20 10:20:00,14.17,14.18,14.16,14.18,67780.0,11.784,11.7923,11.7757,11.7923,67780.0
2018-07-20 10:25:00,14.18,14.19,14.16,14.18,92696.0,11.7923,11.8007,11.7757,11.7923,92696.0
2018-07-20 10:30:00,14.18,14.23,14.18,14.21,75132.0,11.7923,11.8339,11.7923,11.8173,75132.0
2018-07-20 10:35:00,14.22,14.27,14.22,14.25,223428.0,11.8256,11.8672,11.8256,11.8506,223428.0
2018-07-20 10:40:00,14.25,14.25,14.22,14.23,137928.0,11.8506,11.8506,11.8256,11.8339,137928.0
2018-07-20 10:45:00,14.24,14.27,14.24,14.26,102596.0,11.8422,11.8672,11.8422,11.8589,102596.0
2018-07-20 10:50:00,14.26,14.27,14.24,14.26,133852.0,11.8589,11.8672,11.8422,11.8589,133852.0
2018-07-20 10:55:00,14.26,14.27,14.26,14.26,75432.0,11.8589,11.8672,11.8589,11.8589,75432.0
2018-07-20 11:00:00,14.27,14.28,14.26,14.28,94292.0,11.8672,11.8755,11.8589,11.8755,94292.0
2018-07-20 11:05:00,14.28,14.28,14.24,14.26,52152.0,11.8755,11.8755,11.8422,11.8589,52152.0
2018-07-20 11:10:00,14.27,14.3,14.27,14.3,57532.0,11.8672,11.8921,11.8672,11.8921,57532.0
2018-07-20 11:15:00,14.3,14.31,14.28,14.29,68596.0,11.8921,11.9004,11.8755,11.8838,68596.0
2018-07-20 11:20:00,14.29,14.3,14.28,14.28,56656.0,11.8838,11.8921,11.8755,11.8755,56656.0
2018-07-20 11:25:00,14.28,14.31,14.28,14.3,50648.0,11.8755,11.9004,11.8755,11.8921,50648.0
2018-07-20 11:30:00,14.3,14.33,14.29,14.32,51060.0,11.8921,11.9171,11.8838,11.9088,51060.0
2018-07-20 11:35:00,14.31,14.35,14.31,14.34,84376.0,11.9004,11.9337,11.9004,11.9254,84376.0
2018-07-20 11:40:00,14.34,14.37,14.32,14.36,116960.0,11.9254,11.9503,11.9088,11.942,116960.0
2018-07-20 11:45:00,14.36,14.37,14.34,14.37,89992.0,11.942,11.9503,11.9254,11.9503,89992.0
2018-07-20 11:50:00,14.37,14.38,14.35,14.35,118136.0,11.9503,11.9587,11.9337,11.9337,118136.0
2018-07-20 11:55:00,14.35,14.36,14.33,14.33,63400.0,11.9337,11.942,11.9171,11.9171,63400.0
2018-07-20 12:00:00,14.33,14.38,14.33,14.38,247336.0,11.9171,11.9587,11.9171,11.9587,247336.0
2018-07-20 12:05:00,14.38,14.39,14.37,14.39,187000.0,11.9587,11.967,11.9503,11.967,187000.0
2018-07-20 12:10:00,14.39,14.4,14.35,14.38,497276.0,11.967,11.9753,11.9337,11.9587,497276.0
2018-07-20 12:15:00,14.38,14.42,14.38,14.4,292004.0,11.9587,11.9919,11.9587,11.9753,292004.0
2018-07-20 12:20:00,14.4,14.42,14.39,14.4,124384.0,11.9753,11.9919,11.967,11.9753,124384.0
2018-07-20 12:25:00,14.4,14.42,14.4,14.42,59136.0,11.9753,11.9919,11.9753,11.9919,59136.0
2018-07-20 12:30:00,14.42,14.42,14.39,14.39,96916.0,11.9919,11.9919,11.967,11.967,96916.0
2018-07-20 12:35:00,14.39,14.4,14.38,14.4,75036.0,11.967,11.9753,11.9587,11.9753,75036.0
2018-07-20 12:40:00,14.4,14.4,14.37,14.38,92716.0,11.9753,11.9753,11.9503,11.9587,92716.0
2018-07-20 12:45:00,14.38,14.38,14.37,14.37,57072.0,11.9587,11.9587,11.9503,11.9503,57072.0
2018-07-20 12:50:00,14.38,14.38,14.37,14.37,57036.0,11.9587,11.9587,11.9503,11.9503,57036.0
2018-07-20 12:55:00,14.37,14.37,14.36,14.37,75644.0,11.9503,11.9503,11.942,11.9503,75644.0
2018-07-20 13:00:00,14.37,14.37,14.36,14.36,61064.0,11.9503,11.9503,11.942,11.942,61064.0
2018-07-20 13:05:00,14.36,14.37,14.36,14.37,45004.0,11.942,11.9503,11.942,11.9503,45004.0
2018-07-20 13:10:00,14.37,14.38,14.36,14.36,49952.0,11.9503,11.9587,11.942,11.942,49952.0
2018-07-20 13:15:00,14.36,14.37,14.35,14.35,23540.0,11.942,11.9503,11.9337,11.9337,23540.0
2018-07-20 13:20:00,14.35,14.36,14.35,14.35,33192.0,11.9337,11.942,11.9337,11.9337,33192.0
2018-07-20 13:25:00,14.35,14.35,14.34,14.34,73264.0,11.9337,11.9337,11.9254,11.9254,73264.0
2018-07-20 13:30:00,14.34,14.34,14.33,14.33,30860.0,11.9254,11.9254,11.9171,11.9171,30860.0
2018-07-20 13:35:00,14.34,14.34,14.33,14.34,49048.0,11.9254,11.9254,11.9171,11.9254,49048.0
2018-07-20 13:40:00,14.34,14.35,14.34,14.35,38120.0,11.9254,11.9337,11.9254,11.9337,38120.0
2018-07-20 13:45:00,14.35,14.36,14.35,14.36,47972.0,11.9337,11.942,11.9337,11.942,47972.0
2018-07-20 13:50:00,14.36,14.36,14.34,14.34,51392.0,11.942,11.942,11.9254,11.9254,51392.0
2018-07-20 13:55:00,14.34,14.36,14.34,14.35,43496.0,11.9254,11.942,11.9254,11.9337,43496.0
2018-07-20 14:00:00,14.35,14.36,14.35,14.35,37488.0,11.9337,11.942,11.9337,11.9337,37488.0
2018-07-20 14:05:00,14.35,14.36,14.35,14.36,39140.0,11.9337,11.942,11.9337,11.942,39140.0
2018-07-20 14:10:00,14.35,14.36,14.34,14.35,52152.0,11.9337,11.942,11.9254,11.9337,52152.0
2018-07-20 14:15:00,14.35,14.35,14.33,14.33,66528.0,11.9337,11.9337,11.9171,11.9171,66528.0
2018-07-20 14:20:00,14.34,14.35,14.33,14.34,60372.0,11.9254,11.9337,11.9171,11.9254,60372.0
2018-07-20 14:25:00,14.34,14.35,14.34,14.35,36928.0,11.9254,11.9337,11.9254,11.9337,36928.0
2018-07-20 14:30:00,14.35,14.35,14.34,14.34,60072.0,11.9337,11.9337,11.9254,11.9254,60072.0
2018-07-20 14:35:00,14.33,14.33,14.32,14.33,54872.0,11.9171,11.9171,11.9088,11.9171,54872.0
2018-07-20 14:40:00,14.33,14.34,14.32,14.33,57708.0,11.9171,11.9254,11.9088,11.9171,57708.0
2018-07-20 14:45:00,14.33,14.36,14.33,14.36,59324.0,11.9171,11.942,11.9171,11.942,59324.0
2018-07-20 14:50:00,14.36,14.36,14.35,14.36,45784.0,11.942,11.942,11.9337,11.942,45784.0
2018-07-20 14:55:00,14.36,14.37,14.36,14.37,67848.0,11.942,11.9503,11.942,11.9503,67848.0
2018-07-20 15:00:00,14.37,14.38,14.36,14.38,230040.0,11.9503,11.9587,11.942,11.9587,230040.0
2018-07-20 15:05:00,14.38,14.4,14.38,14.4,122972.0,11.9587,11.9753,11.9587,11.9753,122972.0
2018-07-20 15:10:00,14.4,14.4,14.36,14.37,97596.0,11.9753,11.9753,11.942,11.9503,97596.0
2018-07-20 15:15:00,14.36,14.36,14.34,14.35,53528.0,11.942,11.942,11.9254,11.9337,53528.0
2018-07-20 15:20:00,14.35,14.37,14.35,14.35,106712.0,11.9337,11.9503,11.9337,11.9337,106712.0
2018-07-20 15:25:00,14.35,14.37,14.35,14.36,81748.0,11.9337,11.9503,11.9337,11.942,81748.0
2018-07-20 15:30:00,14.36,14.37,14.34,14.35,186336.0,11.942,11.9503,11.9254,11.9337,186336.0
2018-07-20 15:35:00,14.35,14.35,14.33,14.34,135480.0,11.9337,11.9337,11.9171,11.9254,135480.0
2018-07-20 15:40:00,14.34,14.36,14.34,14.35,137100.0,11.9254,11.942,11.9254,11.9337,137100.0
2018-07-20 15:45:00,14.35,14.38,14.33,14.37,416976.0,11.9337,11.9587,11.9171,11.9503,416976.0
2018-07-20 15:50:00,14.37,14.39,14.36,14.37,669472.0,11.9503,11.967,11.942,11.9503,669472.0
2018-07-20 15:55:00,14.37,14.38,14.36,14.36,747620.0,11.9503,11.9587,11.942,11.942,747620.0
2018-07-23 09:30:00,14.37,14.49,14.35,14.48,215576.0,11.9503,12.0501,11.9337,12.0418,215576.0
2018-07-23 09:35:00,14.48,14.53,14.39,14.48,237948.0,12.0418,12.0834,11.967,12.0418,237948.0
2018-07-23 09:40:00,14.49,14.53,14.48,14.53,120168.0,12.0501,12.0834,12.0418,12.0834,120168.0
2018-07-23 09:45:00,14.53,14.55,14.49,14.49,169228.0,12.0834,12.1,12.0501,12.0501,169228.0
2018-07-23 09:50:00,14.49,14.57,14.49,14.54,105256.0,12.0501,12.1167,12.0501,12.0917,105256.0
2018-07-23 09:55:00,14.54,14.6,14.54,14.57,115928.0,12.0917,12.1416,12.0917,12.1167,115928.0
2018-07-23 10:00:00,14.57,14.58,14.53,14.54,127544.0,12.1167,12.125,12.0834,12.0917,127544.0
2018-07-23 10:05:00,14.53,14.56,14.52,14.55,72476.0,12.0834,12.1084,12.0751,12.1,72476.0
2018-07-23 10:10:00,14.56,14.57,14.54,14.56,104740.0,12.1084,12.1167,12.0917,12.1084,104740.0
2018-07-23 10:15:00,14.56,14.57,14.5,14.51,110804.0,12.1084,12.1167,12.0585,12.0668,110804.0
2018-07-23 10:20:00,14.51,14.54,14.51,14.52,62952.0,12.0668,12.0917,12.0668,12.0751,62952.0
2018-07-23 10:25:00,14.52,14.53,14.49,14.51,48804.0,12.0751,12.0834,12.0501,12.0668,48804.0
2018-07-23 10:30:00,14.51,14.53,14.5,14.53,68832.0,12.0668,12.0834,12.0585,12.0834,68832.0
2018-07-23 10:35:00,14.54,14.54,14.51,14.53,45264.0,12.0917,12.0917,12.0668,12.0834,45264.0
2018-07-23 10:40:00,14.53,14.53,14.51,14.51,58316.0,12.0834,12.0834,12.0668,12.0668,58316.0
2018-07-23 10:45:00,14.51,14.55,14.51,14.54,82160.0,12.0668,12.1,12.0668,12.0917,82160.0
2018-07-23 10:50:00,14.54,14.54,14.52,14.52,80792.0,12.0917,12.0917,12.0751,12.0751,80792.0
2018-07-23 10:55:00,14.52,14.52,14.49,14.51,87376.0,12.0751,12.0751,12.0501,12.0668,87376.0
2018-07-23 11:00:00,14.51,14.55,14.51,14.54,82424.0,12.0668,12.1,12.0668,12.0917,82424.0
2018-07-23 11:05:00,14.53,14.54,14.52,14.54,60092.0,12.0834,12.0917,12.0751,12.0917,60092.0
2018-07-23 11:10:00,14.54,14.55,14.53,14.53,83808.0,12.0917,12.1,12.0834,12.0834,83808.0
2018-07-23 11:15:00,14.53,14.55,14.53,14.55,99820.0,12.0834,12.1,12.0834,12.1,99820.0
2018-07-23 11:20:00,14.55,14.59,14.55,14.58,62336.0,12.1,12.1333,12.1,12.125,62336.0
2018-07-23 11:25:00,14.58,14.58,14.56,14.57,59580.0,12.125,12.125,12.1084,12.1167,59580.0
2018-07-23 11:30:00,14.56,14.57,14.56,14.56,51660.0,12.1084,12.1167,12.1084,12.1084,51660.0
2018-07-23 11:35:00,14.56,14.58,14.56,14.56,44384.0,12.1084,12.125,12.1084,12.1084,44384.0
2018-07-23 11:40:00,14.56,14.58,14.55,14.57,153360.0,12.1084,12.125,12.1,12.1167,153360.0
2018-07-23 11:45:00,14.57,14.58,14.56,14.57,54644.0,12.1167,12.125,12.1084,12.1167,54644.0
2018-07-23 11:50:00,14.57,14.59,14.57,14.58,38992.0,12.1167,12.1333,12.1167,12.125,38992.0
2018-07-23 11:55:00,14.58,14.6,14.58,14.59,53972.0,12.125,12.1416,12.125,12.1333,53972.0
2018-07-23 12:00:00,14.59,14.59,14.57,14.59,76700.0,12.1333,12.1333,12.1167,12.1333,76700.0
2018-07-23 12:05:00,14.59,14.59,14.57,14.58,82132.0,12.1333,12.1333,12.1167,12.125,82132.0
2018-07-23 12:10:00,14.58,14.59,14.57,14.57,44596.0,12.125,12.1333,12.1167,12.1167,44596.0
2018-07-23 12:15:00,14.57,14.6,14.57,14.59,57096.0,12.1167,12.1416,12.1167,12.1333,57096.0
2018-07-23 12:20:00,14.59,14.61,14.59,14.61,87084.0,12.1333,12.1499,12.1333,12.1499,87084.0
2018-07-23 12:25:00,14.61,14.61,14.59,14.6,70560.0,12.1499,12.1499,12.1333,12.1416,70560.0
2018-07-23 12:30:00,14.6,14.62,14.6,14.61,139108.0,12.1416,12.1582,12.1416,12.1499,139108.0
2018-07-23 12:35:00,14.61,14.61,14.56,14.56,165840.0,12.1499,12.1499,12.1084,12.1084,165840.0
2018-07-23 12:40:00,14.56,14.56,14.55,14.56,62064.0,12.1084,12.1084,12.1,12.1084,62064.0
2018-07-23 12:45:00,14.56,14.57,14.55,14.56,38128.0,12.1084,12.1167,12.1,12.1084,38128.0
2018-07-23 12:50:00,14.55,14.57,14.55,14.57,29204.0,12.1,12.1167,12.1,12.1167,29204.0
2018-07-23 12:55:00,14.57,14.57,14.56,14.56,34920.0,12.1167,12.1167,12.1084,12.1084,34920.0
2018-07-23 13:00:00,14.56,14.57,14.56,14.56,26132.0,12.1084,12.1167,12.1084,12.1084,26132.0
2018-07-23 13:05:00,14.56,14.57,14.56,14.56,30372.0,12.1084,12.1167,12.1084,12.1084,30372.0
2018-07-23 13:10:00,14.56,14.57,14.56,14.57,70300.0,12.1084,12.1167,12.1084,12.1167,70300.0
2018-07-23 13:15:00,14.57,14.57,14.55,14.56,86380.0,12.1167,12.1167,12.1,12.1084,86380.0
2018-07-23 13:20:00,14.56,14.56,14.53,14.53,39856.0,12.1084,12.1084,12.0834,12.0834,39856.0
2018-07-23 13:25:00,14.53,14.54,14.52,14.54,47580.0,12.0834,12.0917,12.0751,12.0917,47580.0
2018-07-23 13:30:00,14.54,14.56,14.54,14.55,38744.0,12.0917,12.1084,12.0917,12.1,38744.0
2018-07-23 13:35:00,14.55,14.56,14.55,14.56,43912.0,12.1,12.1084,12.1,12.1084,43912.0
2018-07-23 13:40:00,14.56,14.57,14.56,14.56,25508.0,12.1084,12.1167,12.1084,12.1084,25508.0
2018-07-23 13:45:00,14.57,14.57,14.56,14.56,36324.0,12.1167,12.1167,12.1084,12.1084,36324.0
2018-07-23 13:50:00,14.56,14.57,14.55,14.56,122032.0,12.1084,12.1167,12.1,12.1084,122032.0
2018-07-23 13:55:00,14.56,14.56,14.55,14.55,55856.0,12.1084,12.1084,12.1,12.1,55856.0
2018-07-23 14:00:00,14.55,14.57,14.54,14.57,44508.0,12.1,12.1167,12.0917,12.1167,44508.0
2018-07-23 14:05:00,14.57,14.58,14.56,14.57,37540.0,12.1167,12.125,12.1084,12.1167,37540.0
2018-07-23 14:10:00,14.57,14.57,14.56,14.57,44700.0,12.1167,12.1167,12.1084,12.1167,44700.0
2018-07-23 14:15:00,14.57,14.58,14.56,14.56,155712.0,12.1167,12.125,12.1084,12.1084,155712.0
2018-07-23 14:20:00,14.56,14.57,14.55,14.57,70372.0,12.1084,12.1167,12.1,12.1167,70372.0
2018-07-23 14:25:00,14.56,14.59,14.56,14.58,215704.0,12.1084,12.1333,12.1084,12.125,215704.0
2018-07-23 14:30:00,14.58,14.61,14.57,14.59,108844.0,12.125,12.1499,12.1167,12.1333,108844.0
2018-07-23 14:35:00,14.59,14.59,14.54,14.56,124004.0,12.1333,12.1333,12.0917,12.1084,124004.0
2018-07-23 14:40:00,14.56,14.57,14.54,14.57,277816.0,12.1084,12.1167,12.0917,12.1167,277816.0
2018-07-23 14:45:00,14.58,14.58,14.56,14.56,247288.0,12.125,12.125,12.1084,12.1084,247288.0
2018-07-23 14:50:00,14.56,14.56,14.53,14.54,85468.0,12.1084,12.1084,12.0834,12.0917,85468.0
2018-07-23 14:55:00,14.53,14.53,14.51,14.51,84756.0,12.0834,12.0834,12.0668,12.0668,84756.0
2018-07-23 15:00:00,14.51,14.51,14.5,14.51,116928.0,12.0668,12.0668,12.0585,12.0668,116928.0
2018-07-23 15:05:00,14.51,14.54,14.51,14.54,126988.0,12.0668,12.0917,12.0668,12.0917,126988.0
2018-07-23 15:10:00,14.53,14.53,14.51,14.52,74464.0,12.0834,12.0834,12.0668,12.0751,74464.0
2018-07-23 15:15:00,14.52,14.52,14.5,14.51,111040.0,12.0751,12.0751,12.0585,12.0668,111040.0
2018-07-23 15:20:00,14.51,14.52,14.5,14.52,64268.0,12.0668,12.0751,12.0585,12.0751,64268.0
2018-07-23 15:25:00,14.52,14.52,14.5,14.52,99600.0,12.0751,12.0751,12.0585,12.0751,99600.0
2018-07-23 15:30:00,14.51,14.52,14.49,14.5,96100.0,12.0668,12.0751,12.0501,12.0585,96100.0
2018-07-23 15:35:00,14.5,14.53,14.49,14.51,178560.0,12.0585,12.0834,12.0501,12.0668,178560.0
2018-07-23 15:40:00,14.51,14.52,14.51,14.51,102924.0,12.0668,12.0751,12.0668,12.0668,102924.0
2018-07-23 15:45:00,14.51,14.53,14.51,14.52,179188.0,12.0668,12.0834,12.0668,12.0751,179188.0
2018-07-23 15:50:00,14.52,14.52,14.49,14.49,370884.0,12.0751,12.0751,12.0501,12.0501,370884.0
2018-07-23 15:55:00,14.49,14.49,14.47,14.47,754704.0,12.0501,12.0501,12.0335,12.0335,754704.0
2018-07-24 09:30:00,14.28,14.47,14.28,14.44,173584.0,11.9594,12.1185,11.9594,12.0934,173584.0
2018-07-24 09:35:00,14.44,14.48,14.43,14.47,66480.0,12.0934,12.1269,12.085,12.1185,66480.0
2018-07-24 09:40:00,14.48,14.51,14.42,14.43,75808.0,12.1269,12.152,12.0766,12.085,75808.0
2018-07-24 09:45:00,14.43,14.44,14.38,14.39,50344.0,12.085,12.0934,12.0431,12.0515,50344.0
2018-07-24 09:50:00,14.38,14.38,14.35,14.36,52564.0,12.0431,12.0431,12.018,12.0264,52564.0
2018-07-24 09:55:00,14.36,14.39,14.35,14.38,99752.0,12.0264,12.0515,12.018,12.0431,99752.0
2018-07-24 10:00:00,14.38,14.39,14.31,14.33,153452.0,12.0431,12.0515,11.9845,12.0013,153452.0
2018-07-24 10:05:00,14.32,14.34,14.31,14.34,149072.0,11.9929,12.0096,11.9845,12.0096,149072.0
2018-07-24 10:10:00,14.34,14.36,14.33,14.36,113640.0,12.0096,12.0264,12.0013,12.0264,113640.0
2018-07-24 10:15:00,14.36,14.37,14.35,14.36,64800.0,12.0264,12.0348,12.018,12.0264,64800.0
2018-07-24 10:20:00,14.35,14.37,14.34,14.37,131792.0,12.018,12.0348,12.0096,12.0348,131792.0
2018-07-24 10:25:00,14.37,14.38,14.36,14.37,86652.0,12.0348,12.0431,12.0264,12.0348,86652.0
2018-07-24 10:30:00,14.37,14.39,14.36,14.39,80156.0,12.0348,12.0515,12.0264,12.0515,80156.0
2018-07-24 10:35:00,14.39,14.4,14.36,14.37,188856.0,12.0515,12.0599,12.0264,12.0348,188856.0
2018-07-24 10:40:00,14.37,14.39,14.37,14.37,104088.0,12.0348,12.0515,12.0348,12.0348,104088.0
2018-07-24 10:45:00,14.38,14.39,14.36,14.36,76564.0,12.0431,12.0515,12.0264,12.0264,76564.0
2018-07-24 10:50:00,14.36,14.37,14.36,14.36,69192.0,12.0264,12.0348,12.0264,12.0264,69192.0
2018-07-24 10:55:00,14.36,14.37,14.35,14.35,45472.0,12.0264,12.0348,12.018,12.018,45472.0
2018-07-24 11:00:00,14.35,14.36,14.34,14.34,77540.0,12.018,12.0264,12.0096,12.0096,77540.0
2018-07-24 11:05:00,14.34,14.36,14.29,14.3,256624.0,12.0096,12.0264,11.9678,11.9761,256624.0
2018-07-24 11:10:00,14.29,14.3,14.27,14.28,130804.0,11.9678,11.9761,11.951,11.9594,130804.0
2018-07-24 11:15:00,14.28,14.31,14.26,14.3,372260.0,11.9594,11.9845,11.9426,11.9761,372260.0
2018-07-24 11:20:00,14.3,14.32,14.29,14.32,233288.0,11.9761,11.9929,11.9678,11.9929,233288.0
2018-07-24 11:25:00,14.32,14.33,14.31,14.32,75152.0,11.9929,12.0013,11.9845,11.9929,75152.0
2018-07-24 11:30:00,14.32,14.33,14.28,14.29,83512.0,11.9929,12.0013,11.9594,11.9678,83512.0
2018-07-24 11:35:00,14.29,14.29,14.27,14.28,97888.0,11.9678,11.9678,11.951,11.9594,97888.0
2018-07-24 11:40:00,14.28,14.29,14.28,14.28,80288.0,11.9594,11.9678,11.9594,11.9594,80288.0
2018-07-24 11:45:00,14.28,14.29,14.27,14.27,123800.0,11.9594,11.9678,11.951,11.951,123800.0
2018-07-24 11:50:00,14.27,14.3,14.26,14.28,162524.0,11.951,11.9761,11.9426,11.9594,162524.0
2018-07-24 11:55:00,14.28,14.3,14.28,14.3,94420.0,11.9594,11.9761,11.9594,11.9761,94420.0
2018-07-24 12:00:00,14.3,14.3,14.28,14.29,68200.0,11.9761,11.9761,11.9594,11.9678,68200.0
2018-07-24 12:05:00,14.29,14.3,14.28,14.29,71676.0,11.9678,11.9761,11.9594,11.9678,71676.0
2018-07-24 12:10:00,14.3,14.3,14.29,14.29,63080.0,11.9761,11.9761,11.9678,11.9678,63080.0
2018-07-24 12:15:00,14.29,14.3,14.28,14.29,67048.0,11.9678,11.9761,11.9594,11.9678,67048.0
2018-07-24 12:20:00,14.29,14.3,14.29,14.3,55904.0,11.9678,11.9761,11.9678,11.9761,55904.0
2018-07-24 12:25:00,14.3,14.31,14.29,14.29,52172.0,11.9761,11.9845,11.9678,11.9678,52172.0
2018-07-24 12:30:00,14.29,14.31,14.29,14.3,41580.0,11.9678,11.9845,11.9678,11.9761,41580.0
2018-07-24 12:35:00,14.3,14.3,14.29,14.29,27860.0,11.9761,11.9761,11.9678,11.9678,27860.0
2018-07-24 12:40:00,14.29,14.29,14.27,14.27,67068.0,11.9678,11.9678,11.951,11.951,67068.0
2018-07-24 12:45:00,14.27,14.29,14.21,14.24,398896.0,11.951,11.9678,11.9008,11.9259,398896.0
2018-07-24 12:50:00,14.24,14.24,14.22,14.23,195540.0,11.9259,11.9259,11.9091,11.9175,195540.0
2018-07-24 12:55:00,14.23,14.24,14.22,14.22,91164.0,11.9175,11.9259,11.9091,11.9091,91164.0
2018-07-24 13:00:00,14.23,14.25,14.23,14.25,67328.0,11.9175,11.9343,11.9175,11.9343,67328.0
2018-07-24 13:05:00,14.25,14.27,14.24,14.26,85516.0,11.9343,11.951,11.9259,11.9426,85516.0
2018-07-24 13:10:00,14.26,14.27,14.25,14.26,45244.0,11.9426,11.951,11.9343,11.9426,45244.0
2018-07-24 13:15:00,14.26,14.26,14.24,14.24,112356.0,11.9426,11.9426,11.9259,11.9259,112356.0
2018-07-24 13:20:00,14.25,14.25,14.24,14.24,51664.0,11.9343,11.9343,11.9259,11.9259,51664.0
2018-07-24 13:25:00,14.24,14.24,14.21,14.21,56856.0,11.9259,11.9259,11.9008,11.9008,56856.0
2018-07-24 13:30:00,14.21,14.21,14.18,14.2,92832.0,11.9008,11.9008,11.8756,11.8924,92832.0
2018-07-24 13:35:00,14.19,14.2,14.19,14.19,35036.0,11.884,11.8924,11.884,11.884,35036.0
2018-07-24 13:40:00,14.19,14.2,14.18,14.19,58872.0,11.884,11.8924,11.8756,11.884,58872.0
2018-07-24 13:45:00,14.19,14.21,14.18,14.21,92912.0,11.884,11.9008,11.8756,11.9008,92912.0
2018-07-24 13:50:00,14.21,14.21,14.19,14.2,163580.0,11.9008,11.9008,11.884,11.8924,163580.0
2018-07-24 13:55:00,14.2,14.21,14.2,14.2,66776.0,11.8924,11.9008,11.8924,11.8924,66776.0
2018-07-24 14:00:00,14.2,14.2,14.18,14.19,53216.0,11.8924,11.8924,11.8756,11.884,53216.0
2018-07-24 14:05:00,14.19,14.19,14.18,14.18,83556.0,11.884,11.884,11.8756,11.8756,83556.0
2018-07-24 14:10:00,14.18,14.19,14.17,14.18,54532.0,11.8756,11.884,11.8673,11.8756,54532.0
2018-07-24 14:15:00,14.17,14.19,14.17,14.19,122572.0,11.8673,11.884,11.8673,11.884,122572.0
2018-07-24 14:20:00,14.19,14.2,14.18,14.19,48128.0,11.884,11.8924,11.8756,11.884,48128.0
2018-07-24 14:25:00,14.19,14.19,14.18,14.18,85352.0,11.884,11.884,11.8756,11.8756,85352.0
2018-07-24 14:30:00,14.18,14.19,14.18,14.18,71968.0,11.8756,11.884,11.8756,11.8756,71968.0
2018-07-24 14:35:00,14.18,14.18,14.16,14.16,44664.0,11.8756,11.8756,11.8589,11.8589,44664.0
2018-07-24 14:40:00,14.16,14.18,14.16,14.18,51576.0,11.8589,11.8756,11.8589,11.8756,51576.0
2018-07-24 14:45:00,14.18,14.19,14.17,14.18,61232.0,11.8756,11.884,11.8673,11.8756,61232.0
2018-07-24 14:50:00,14.18,14.18,14.15,14.16,74692.0,11.8756,11.8756,11.8505,11.8589,74692.0
2018-07-24 14:55:00,14.15,14.16,14.14,14.14,87820.0,11.8505,11.8589,11.8421,11.8421,87820.0
2018-07-24 15:00:00,14.14,14.14,14.12,14.13,101012.0,11.8421,11.8421,11.8254,11.8338,101012.0
2018-07-24 15:05:00,14.13,14.14,14.13,14.14,77084.0,11.8338,11.8421,11.8338,11.8421,77084.0
2018-07-24 15:10:00,14.14,14.14,14.13,14.13,81552.0,11.8421,11.8421,11.8338,11.8338,81552.0
2018-07-24 15:15:00,14.13,14.15,14.13,14.15,102484.0,11.8338,11.8505,11.8338,11.8505,102484.0
2018-07-24 15:20:00,14.15,14.15,14.14,14.15,179968.0,11.8505,11.8505,11.8421,11.8505,179968.0
2018-07-24 15:25:00,14.15,14.16,14.14,14.15,117616.0,11.8505,11.8589,11.8421,11.8505,117616.0
2018-07-24 15:30:00,14.15,14.15,14.13,14.14,176304.0,11.8505,11.8505,11.8338,11.8421,176304.0
2018-07-24 15:35:00,14.14,14.17,14.14,14.16,157428.0,11.8421,11.8673,11.8421,11.8589,157428.0
2018-07-24 15:40:00,14.16,14.17,14.15,14.15,198972.0,11.8589,11.8673,11.8505,11.8505,198972.0
2018-07-24 15:45:00,14.15,14.15,14.12,14.13,278788.0,11.8505,11.8505,11.8254,11.8338,278788.0
2018-07-24 15:50:00,14.13,14.15,14.13,14.14,360572.0,11.8338,11.8505,11.8338,11.8421,360572.0
2018-07-24 15:55:00,14.15,14.16,14.14,14.15,664676.0,11.8505,11.8589,11.8421,11.8505,664676.0
2018-07-25 09:30:00,14.15,14.22,14.13,14.18,91164.0,11.8505,11.9091,11.8338,11.8756,91164.0
2018-07-25 09:35:00,14.18,14.19,14.14,14.17,69756.0,11.8756,11.884,11.8421,11.8673,69756.0
2018-07-25 09:40:00,14.18,14.22,14.17,14.22,23600.0,11.8756,11.9091,11.8673,11.9091,23600.0
2018-07-25 09:45:00,14.22,14.26,14.22,14.26,63176.0,11.9091,11.9426,11.9091,11.9426,63176.0
2018-07-25 09:50:00,14.26,14.27,14.23,14.23,83200.0,11.9426,11.951,11.9175,11.9175,83200.0
2018-07-25 09:55:00,14.22,14.26,14.22,14.25,103704.0,11.9091,11.9426,11.9091,11.9343,103704.0
2018-07-25 10:00:00,14.25,14.25,14.22,14.23,52456.0,11.9343,11.9343,11.9091,11.9175,52456.0
2018-07-25 10:05:00,14.23,14.23,14.2,14.2,72188.0,11.9175,11.9175,11.8924,11.8924,72188.0
2018-07-25 10:10:00,14.2,14.22,14.19,14.2,83808.0,11.8924,11.9091,11.884,11.8924,83808.0
2018-07-25 10:15:00,14.2,14.2,14.17,14.18,110264.0,11.8924,11.8924,11.8673,11.8756,110264.0
2018-07-25 10:20:00,14.18,14.19,14.17,14.17,93620.0,11.8756,11.884,11.8673,11.8673,93620.0
2018-07-25 10:25:00,14.17,14.18,14.15,14.18,131620.0,11.8673,11.8756,11.8505,11.8756,131620.0
2018-07-25 10:30:00,14.18,14.21,14.16,14.2,151716.0,11.8756,11.9008,11.8589,11.8924,151716.0
2018-07-25 10:35:00,14.2,14.22,14.19,14.2,178468.0,11.8924,11.9091,11.884,11.8924,178468.0
2018-07-25 10:40:00,14.21,14.21,14.16,14.18,161456.0,11.9008,11.9008,11.8589,11.8756,161456.0
2018-07-25 10:45:00,14.18,14.21,14.18,14.19,94988.0,11.8756,11.9008,11.8756,11.884,94988.0
2018-07-25 10:50:00,14.19,14.2,14.18,14.18,98984.0,11.884,11.8924,11.8756,11.8756,98984.0
2018-07-25 10:55:00,14.18,14.21,14.17,14.19,123024.0,11.8756,11.9008,11.8673,11.884,123024.0
2018-07-25 11:00:00,14.2,14.21,14.18,14.19,76436.0,11.8924,11.9008,11.8756,11.884,76436.0
2018-07-25 11:05:00,14.19,14.2,14.17,14.18,80176.0,11.884,11.8924,11.8673,11.8756,80176.0
2018-07-25 11:10:00,14.19,14.19,14.14,14.16,127324.0,11.884,11.884,11.8421,11.8589,127324.0
2018-07-25 11:15:00,14.16,14.18,14.15,14.16,80224.0,11.8589,11.8756,11.8505,11.8589,80224.0
2018-07-25 11:20:00,14.16,14.17,14.15,14.15,117964.0,11.8589,11.8673,11.8505,11.8505,117964.0
2018-07-25 11:25:00,14.15,14.18,14.15,14.18,56812.0,11.8505,11.8756,11.8505,11.8756,56812.0
2018-07-25 11:30:00,14.18,14.18,14.16,14.16,76156.0,11.8756,11.8756,11.8589,11.8589,76156.0
2018-07-25 11:35:00,14.16,14.18,14.15,14.15,78920.0,11.8589,11.8756,11.8505,11.8505,78920.0
2018-07-25 11:40:00,14.16,14.17,14.16,14.17,71632.0,11.8589,11.8673,11.8589,11.8673,71632.0
2018-07-25 11:45:00,14.17,14.18,14.17,14.18,148240.0,11.8673,11.8756,11.8673,11.8756,148240.0
2018-07-25 11:50:00,14.19,14.2,14.18,14.19,84304.0,11.884,11.8924,11.8756,11.884,84304.0
2018-07-25 11:55:00,14.19,14.23,14.18,14.23,152028.0,11.884,11.9175,11.8756,11.9175,152028.0
2018-07-25 12:00:00,14.23,14.24,14.22,14.22,70596.0,11.9175,11.9259,11.9091,11.9091,70596.0
2018-07-25 12:05:00,14.22,14.23,14.21,14.23,76324.0,11.9091,11.9175,11.9008,11.9175,76324.0
2018-07-25 12:10:00,14.23,14.24,14.22,14.24,61968.0,11.9175,11.9259,11.9091,11.9259,61968.0
2018-07-25 12:15:00,14.24,14.24,14.23,14.23,42812.0,11.9259,11.9259,11.9175,11.9175,42812.0
2018-07-25 12:20:00,14.23,14.24,14.23,14.23,54676.0,11.9175,11.9259,11.9175,11.9175,54676.0
2018-07-25 12:25:00,14.23,14.24,14.22,14.24,47980.0,11.9175,11.9259,11.9091,11.9259,47980.0
2018-07-25 12:30:00,14.24,14.24,14.22,14.22,56616.0,11.9259,11.9259,11.9091,11.9091,56616.0
2018-07-25 12:35:00,14.22,14.22,14.21,14.21,33212.0,11.9091,11.9091,11.9008,11.9008,33212.0
2018-07-25 12:40:00,14.21,14.23,14.21,14.23,69076.0,11.9008,11.9175,11.9008,11.9175,69076.0
2018-07-25 12:45:00,14.23,14.27,14.23,14.27,88960.0,11.9175,11.951,11.9175,11.951,88960.0
2018-07-25 12:50:00,14.27,14.28,14.26,14.27,59552.0,11.951,11.9594,11.9426,11.951,59552.0
2018-07-25 12:55:00,14.27,14.27,14.26,14.27,70008.0,11.951,11.951,11.9426,11.951,70008.0
2018-07-25 13:00:00,14.27,14.27,14.26,14.26,40016.0,11.951,11.951,11.9426,11.9426,40016.0
2018-07-25 13:05:00,14.26,14.27,14.25,14.25,52208.0,11.9426,11.951,11.9343,11.9343,52208.0
2018-07-25 13:10:00,14.25,14.26,14.24,14.25,50496.0,11.9343,11.9426,11.9259,11.9343,50496.0
2018-07-25 13:15:00,14.25,14.25,14.24,14.24,39100.0,11.9343,11.9343,11.9259,11.9259,39100.0
2018-07-25 13:20:00,14.24,14.25,14.24,14.24,75808.0,11.9259,11.9343,11.9259,11.9259,75808.0
2018-07-25 13:25:00,14.24,14.25,14.24,14.24,24248.0,11.9259,11.9343,11.9259,11.9259,24248.0
2018-07-25 13:30:00,14.24,14.24,14.23,14.24,57068.0,11.9259,11.9259,11.9175,11.9259,57068.0
2018-07-25 13:35:00,14.24,14.24,14.22,14.23,60560.0,11.9259,11.9259,11.9091,11.9175,60560.0
2018-07-25 13:40:00,14.23,14.24,14.23,14.24,21200.0,11.9175,11.9259,11.9175,11.9259,21200.0
2018-07-25 13:45:00,14.24,14.24,14.24,14.24,37880.0,11.9259,11.9259,11.9259,11.9259,37880.0
2018-07-25 13:50:00,14.24,14.24,14.22,14.22,98508.0,11.9259,11.9259,11.9091,11.9091,98508.0
2018-07-25 13:55:00,14.22,14.24,14.22,14.23,48420.0,11.9091,11.9259,11.9091,11.9175,48420.0
2018-07-25 14:00:00,14.23,14.24,14.22,14.24,62424.0,11.9175,11.9259,11.9091,11.9259,62424.0
2018-07-25 14:05:00,14.24,14.25,14.24,14.25,55248.0,11.9259,11.9343,11.9259,11.9343,55248.0
2018-07-25 14:10:00,14.24,14.26,14.24,14.26,65020.0,11.9259,11.9426,11.9259,11.9426,65020.0
2018-07-25 14:15:00,14.26,14.27,14.26,14.26,51692.0,11.9426,11.951,11.9426,11.9426,51692.0
2018-07-25 14:20:00,14.26,14.27,14.26,14.27,55164.0,11.9426,11.951,11.9426,11.951,55164.0
2018-07-25 14:25:00,14.27,14.27,14.27,14.27,66040.0,11.951,11.951,11.951,11.951,66040.0
2018-07-25 14:30:00,14.27,14.29,14.27,14.29,79688.0,11.951,11.9678,11.951,11.9678,79688.0
2018-07-25 14:35:00,14.29,14.29,14.27,14.29,66692.0,11.9678,11.9678,11.951,11.9678,66692.0
2018-07-25 14:40:00,14.29,14.3,14.28,14.29,43488.0,11.9678,11.9761,11.9594,11.9678,43488.0
2018-07-25 14:45:00,14.29,14.3,14.28,14.28,100152.0,11.9678,11.9761,11.9594,11.9594,100152.0
2018-07-25 14:50:00,14.28,14.28,14.27,14.28,79028.0,11.9594,11.9594,11.951,11.9594,79028.0
2018-07-25 14:55:00,14.28,14.28,14.27,14.28,80860.0,11.9594,11.9594,11.951,11.9594,80860.0
2018-07-25 15:00:00,14.28,14.29,14.27,14.28,90680.0,11.9594,11.9678,11.951,11.9594,90680.0
2018-07-25 15:05:00,14.28,14.29,14.28,14.29,98980.0,11.9594,11.9678,11.9594,11.9678,98980.0
2018-07-25 15:10:00,14.29,14.29,14.28,14.29,129928.0,11.9678,11.9678,11.9594,11.9678,129928.0
2018-07-25 15:15:00,14.29,14.29,14.28,14.29,51200.0,11.9678,11.9678,11.9594,11.9678,51200.0
2018-07-25 15:20:00,14.29,14.29,14.28,14.28,72784.0,11.9678,11.9678,11.9594,11.9594,72784.0
2018-07-25 15:25:00,14.28,14.29,14.28,14.29,88268.0,11.9594,11.9678,11.9594,11.9678,88268.0
2018-07-25 15:30:00,14.29,14.29,14.28,14.28,131144.0,11.9678,11.9678,11.9594,11.9594,131144.0
2018-07-25 15:35:00,14.28,14.32,14.28,14.32,190916.0,11.9594,11.9929,11.9594,11.9929,190916.0
2018-07-25 15:40:00,14.32,14.37,14.32,14.36,206072.0,11.9929,12.0348,11.9929,12.0264,206072.0
2018-07-25 15:45:00,14.36,14.39,14.33,14.39,260348.0,12.0264,12.0515,12.0013,12.0515,260348.0
2018-07-25 15:50:00,14.39,14.4,14.37,14.37,350892.0,12.0515,12.0599,12.0348,12.0348,350892.0
2018-07-25 15:55:00,14.38,14.39,14.37,14.38,582528.0,12.0431,12.0515,12.0348,12.0431,582528.0
2018-07-26 09:30:00,14.43,14.49,14.42,14.46,168460.0,12.085,12.1353,12.0766,12.1101,168460.0
2018-07-26 09:35:00,14.46,14.51,14.44,14.5,200824.0,12.1101,12.152,12.0934,12.1436,200824.0
2018-07-26 09:40:00,14.51,14.53,14.45,14.47,90032.0,12.152,12.1688,12.1018,12.1185,90032.0
2018-07-26 09:45:00,14.47,14.51,14.43,14.45,97288.0,12.1185,12.152,12.085,12.1018,97288.0
2018-07-26 09:50:00,14.44,14.49,14.44,14.47,26764.0,12.0934,12.1353,12.0934,12.1185,26764.0
2018-07-26 09:55:00,14.46,14.46,14.43,14.45,29404.0,12.1101,12.1101,12.085,12.1018,29404.0
2018-07-26 10:00:00,14.44,14.44,14.41,14.41,76888.0,12.0934,12.0934,12.0683,12.0683,76888.0
2018-07-26 10:05:00,14.41,14.42,14.38,14.39,89216.0,12.0683,12.0766,12.0431,12.0515,89216.0
2018-07-26 10:10:00,14.39,14.4,14.35,14.35,57704.0,12.0515,12.0599,12.018,12.018,57704.0
2018-07-26 10:15:00,14.35,14.37,14.29,14.3,152644.0,12.018,12.0348,11.9678,11.9761,152644.0
2018-07-26 10:20:00,14.31,14.32,14.3,14.31,100092.0,11.9845,11.9929,11.9761,11.9845,100092.0
2018-07-26 10:25:00,14.31,14.31,14.29,14.3,76844.0,11.9845,11.9845,11.9678,11.9761,76844.0
2018-07-26 10:30:00,14.3,14.31,14.24,14.26,188096.0,11.9761,11.9845,11.9259,11.9426,188096.0
2018-07-26 10:35:00,14.27,14.35,14.27,14.33,97128.0,11.951,12.018,11.951,12.0013,97128.0
2018-07-26 10:40:00,14.34,14.34,14.31,14.33,44712.0,12.0096,12.0096,11.9845,12.0013,44712.0
2018-07-26 10:45:00,14.33,14.36,14.32,14.34,38908.0,12.0013,12.0264,11.9929,12.0096,38908.0
2018-07-26 10:50:00,14.35,14.37,14.34,14.36,51880.0,12.018,12.0348,12.0096,12.0264,51880.0
2018-07-26 10:55:00,14.36,14.37,14.35,14.36,46744.0,12.0264,12.0348,12.018,12.0264,46744.0
2018-07-26 11:00:00,14.36,14.38,14.36,14.37,44360.0,12.0264,12.0431,12.0264,12.0348,44360.0
2018-07-26 11:05:00,14.37,14.4,14.37,14.39,60448.0,12.0348,12.0599,12.0348,12.0515,60448.0
2018-07-26 11:10:00,14.39,14.4,14.37,14.39,50232.0,12.0515,12.0599,12.0348,12.0515,50232.0
2018-07-26 11:15:00,14.39,14.4,14.38,14.39,45040.0,12.0515,12.0599,12.0431,12.0515,45040.0
2018-07-26 11:20:00,14.39,14.4,14.39,14.39,28288.0,12.0515,12.0599,12.0515,12.0515,28288.0
2018-07-26 11:25:00,14.39,14.39,14.36,14.37,51656.0,12.0515,12.0515,12.0264,12.0348,51656.0
2018-07-26 11:30:00,14.37,14.37,14.35,14.35,62880.0,12.0348,12.0348,12.018,12.018,62880.0
2018-07-26 11:35:00,14.35,14.36,14.33,14.33,319980.0,12.018,12.0264,12.0013,12.0013,319980.0
2018-07-26 11:40:00,14.33,14.34,14.31,14.31,94388.0,12.0013,12.0096,11.9845,11.9845,94388.0
2018-07-26 11:45:00,14.31,14.31,14.25,14.26,107444.0,11.9845,11.9845,11.9343,11.9426,107444.0
2018-07-26 11:50:00,14.26,14.26,14.21,14.26,113280.0,11.9426,11.9426,11.9008,11.9426,113280.0
2018-07-26 11:55:00,14.27,14.28,14.26,14.26,51928.0,11.951,11.9594,11.9426,11.9426,51928.0
2018-07-26 12:00:00,14.26,14.29,14.26,14.29,27844.0,11.9426,11.9678,11.9426,11.9678,27844.0
2018-07-26 12:05:00,14.29,14.29,14.24,14.24,90820.0,11.9678,11.9678,11.9259,11.9259,90820.0
2018-07-26 12:10:00,14.25,14.26,14.23,14.25,40848.0,11.9343,11.9426,11.9175,11.9343,40848.0
2018-07-26 12:15:00,14.25,14.26,14.23,14.23,300124.0,11.9343,11.9426,11.9175,11.9175,300124.0
2018-07-26 12:20:00,14.24,14.25,14.23,14.24,98976.0,11.9259,11.9343,11.9175,11.9259,98976.0
2018-07-26 12:25:00,14.24,14.24,14.21,14.21,82236.0,11.9259,11.9259,11.9008,11.9008,82236.0
2018-07-26 12:30:00,14.21,14.22,14.18,14.2,67544.0,11.9008,11.9091,11.8756,11.8924,67544.0
2018-07-26 12:35:00,14.2,14.21,14.19,14.2,59976.0,11.8924,11.9008,11.884,11.8924,59976.0
2018-07-26 12:40:00,14.21,14.22,14.2,14.2,39868.0,11.9008,11.9091,11.8924,11.8924,39868.0
2018-07-26 12:45:00,14.2,14.21,14.19,14.19,53144.0,11.8924,11.9008,11.884,11.884,53144.0
2018-07-26 12:50:00,14.19,14.19,14.18,14.18,168328.0,11.884,11.884,11.8756,11.8756,168328.0
2018-07-26 12:55:00,14.18,14.19,14.18,14.18,47408.0,11.8756,11.884,11.8756,11.8756,47408.0
2018-07-26 13:00:00,14.18,14.19,14.17,14.18,50100.0,11.8756,11.884,11.8673,11.8756,50100.0
2018-07-26 13:05:00,14.18,14.19,14.17,14.19,38012.0,11.8756,11.884,11.8673,11.884,38012.0
2018-07-26 13:10:00,14.19,14.21,14.18,14.2,45800.0,11.884,11.9008,11.8756,11.8924,45800.0
2018-07-26 13:15:00,14.2,14.2,14.19,14.2,48868.0,11.8924,11.8924,11.884,11.8924,48868.0
2018-07-26 13:20:00,14.2,14.21,14.19,14.19,42996.0,11.8924,11.9008,11.884,11.884,42996.0
2018-07-26 13:25:00,14.19,14.2,14.19,14.19,48356.0,11.884,11.8924,11.884,11.884,48356.0
2018-07-26 13:30:00,14.19,14.2,14.18,14.18,28060.0,11.884,11.8924,11.8756,11.8756,28060.0
2018-07-26 13:35:00,14.18,14.19,14.18,14.18,44540.0,11.8756,11.884,11.8756,11.8756,44540.0
2018-07-26 13:40:00,14.18,14.19,14.18,14.19,55140.0,11.8756,11.884,11.8756,11.884,55140.0
2018-07-26 13:45:00,14.18,14.19,14.17,14.19,35912.0,11.8756,11.884,11.8673,11.884,35912.0
2018-07-26 13:50:00,14.19,14.19,14.18,14.18,64892.0,11.884,11.884,11.8756,11.8756,64892.0
2018-07-26 13:55:00,14.18,14.18,14.16,14.18,69240.0,11.8756,11.8756,11.8589,11.8756,69240.0
2018-07-26 14:00:00,14.18,14.18,14.17,14.18,145156.0,11.8756,11.8756,11.8673,11.8756,145156.0
2018-07-26 14:05:00,14.18,14.2,14.18,14.2,31400.0,11.8756,11.8924,11.8756,11.8924,31400.0
2018-07-26 14:10:00,14.2,14.22,14.19,14.2,199724.0,11.8924,11.9091,11.884,11.8924,199724.0
2018-07-26 14:15:00,14.2,14.2,14.19,14.2,135232.0,11.8924,11.8924,11.884,11.8924,135232.0
2018-07-26 14:20:00,14.2,14.21,14.19,14.21,81220.0,11.8924,11.9008,11.884,11.9008,81220.0
2018-07-26 14:25:00,14.21,14.22,14.21,14.21,98004.0,11.9008,11.9091,11.9008,11.9008,98004.0
2018-07-26 14:30:00,14.21,14.22,14.2,14.21,49788.0,11.9008,11.9091,11.8924,11.9008,49788.0
2018-07-26 14:35:00,14.21,14.23,14.21,14.22,74472.0,11.9008,11.9175,11.9008,11.9091,74472.0
2018-07-26 14:40:00,14.23,14.23,14.22,14.22,46032.0,11.9175,11.9175,11.9091,11.9091,46032.0
2018-07-26 14:45:00,14.22,14.22,14.2,14.2,92512.0,11.9091,11.9091,11.8924,11.8924,92512.0
2018-07-26 14:50:00,14.2,14.21,14.19,14.19,92000.0,11.8924,11.9008,11.884,11.884,92000.0
2018-07-26 14:55:00,14.19,14.21,14.19,14.21,34444.0,11.884,11.9008,11.884,11.9008,34444.0
2018-07-26 15:00:00,14.21,14.21,14.18,14.18,93788.0,11.9008,11.9008,11.8756,11.8756,93788.0
2018-07-26 15:05:00,14.18,14.2,14.18,14.19,154660.0,11.8756,11.8924,11.8756,11.884,154660.0
2018-07-26 15:10:00,14.19,14.19,14.18,14.18,128848.0,11.884,11.884,11.8756,11.8756,128848.0
2018-07-26 15:15:00,14.18,14.18,14.18,14.18,65368.0,11.8756,11.8756,11.8756,11.8756,65368.0
2018-07-26 15:20:00,14.18,14.18,14.17,14.18,54828.0,11.8756,11.8756,11.8673,11.8756,54828.0
2018-07-26 15:25:00,14.18,14.18,14.16,14.17,49796.0,11.8756,11.8756,11.8589,11.8673,49796.0
2018-07-26 15:30:00,14.17,14.19,14.16,14.19,132160.0,11.8673,11.884,11.8589,11.884,132160.0
2018-07-26 15:35:00,14.19,14.19,14.18,14.19,123488.0,11.884,11.884,11.8756,11.884,123488.0
2018-07-26 15:40:00,14.19,14.19,14.17,14.17,101876.0,11.884,11.884,11.8673,11.8673,101876.0
2018-07-26 15:45:00,14.17,14.18,14.17,14.18,258972.0,11.8673,11.8756,11.8673,11.8756,258972.0
2018-07-26 15:50:00,14.17,14.2,14.17,14.19,296784.0,11.8673,11.8924,11.8673,11.884,296784.0
2018-07-26 15:55:00,14.2,14.2,14.17,14.19,883132.0,11.8924,11.8924,11.8673,11.884,883132.0
2018-07-27 09:30:00,14.19,14.24,14.18,14.22,77088.0,11.884,11.9259,11.8756,11.9091,77088.0
2018-07-27 09:35:00,14.24,14.28,14.22,14.27,122376.0,11.9259,11.9594,11.9091,11.951,122376.0
2018-07-27 09:40:00,14.25,14.26,14.18,14.19,59776.0,11.9343,11.9426,11.8756,11.884,59776.0
2018-07-27 09:45:00,14.19,14.2,14.18,14.18,119788.0,11.884,11.8924,11.8756,11.8756,119788.0
2018-07-27 09:50:00,14.18,14.22,14.17,14.22,84092.0,11.8756,11.9091,11.8673,11.9091,84092.0
2018-07-27 09:55:00,14.22,14.22,14.19,14.19,64072.0,11.9091,11.9091,11.884,11.884,64072.0
2018-07-27 10:00:00,14.19,14.22,14.18,14.19,100576.0,11.884,11.9091,11.8756,11.884,100576.0
2018-07-27 10:05:00,14.19,14.22,14.19,14.19,46164.0,11.884,11.9091,11.884,11.884,46164.0
2018-07-27 10:10:00,14.19,14.22,14.19,14.2,33440.0,11.884,11.9091,11.884,11.8924,33440.0
2018-07-27 10:15:00,14.19,14.21,14.18,14.19,51408.0,11.884,11.9008,11.8756,11.884,51408.0
2018-07-27 10:20:00,14.19,14.2,14.18,14.2,46916.0,11.884,11.8924,11.8756,11.8924,46916.0
2018-07-27 10:25:00,14.2,14.22,14.2,14.22,158012.0,11.8924,11.9091,11.8924,11.9091,158012.0
2018-07-27 10:30:00,14.22,14.24,14.21,14.24,50904.0,11.9091,11.9259,11.9008,11.9259,50904.0
2018-07-27 10:35:00,14.24,14.26,14.23,14.24,38080.0,11.9259,11.9426,11.9175,11.9259,38080.0
2018-07-27 10:40:00,14.24,14.24,14.22,14.24,50800.0,11.9259,11.9259,11.9091,11.9259,50800.0
2018-07-27 10:45:00,14.24,14.25,14.2,14.21,42616.0,11.9259,11.9343,11.8924,11.9008,42616.0
2018-07-27 10:50:00,14.2,14.22,14.2,14.21,27660.0,11.8924,11.9091,11.8924,11.9008,27660.0
2018-07-27 10:55:00,14.21,14.21,14.19,14.2,40592.0,11.9008,11.9008,11.884,11.8924,40592.0
2018-07-27 11:00:00,14.2,14.21,14.19,14.19,23200.0,11.8924,11.9008,11.884,11.884,23200.0
2018-07-27 11:05:00,14.19,14.2,14.18,14.2,47480.0,11.884,11.8924,11.8756,11.8924,47480.0
2018-07-27 11:10:00,14.2,14.22,14.18,14.19,75732.0,11.8924,11.9091,11.8756,11.884,75732.0
2018-07-27 11:15:00,14.2,14.2,14.15,14.17,33312.0,11.8924,11.8924,11.8505,11.8673,33312.0
2018-07-27 11:20:00,14.17,14.18,14.16,14.18,31960.0,11.8673,11.8756,11.8589,11.8756,31960.0
2018-07-27 11:25:00,14.18,14.19,14.18,14.19,21640.0,11.8756,11.884,11.8756,11.884,21640.0
2018-07-27 11:30:00,14.19,14.21,14.19,14.21,38424.0,11.884,11.9008,11.884,11.9008,38424.0
2018-07-27 11:35:00,14.21,14.21,14.2,14.21,25316.0,11.9008,11.9008,11.8924,11.9008,25316.0
2018-07-27 11:40:00,14.21,14.24,14.2,14.23,34456.0,11.9008,11.9259,11.8924,11.9175,34456.0
2018-07-27 11:45:00,14.22,14.24,14.21,14.24,19600.0,11.9091,11.9259,11.9008,11.9259,19600.0
2018-07-27 11:50:00,14.24,14.24,14.22,14.24,38368.0,11.9259,11.9259,11.9091,11.9259,38368.0
2018-07-27 11:55:00,14.24,14.24,14.22,14.23,32400.0,11.9259,11.9259,11.9091,11.9175,32400.0
2018-07-27 12:00:00,14.23,14.23,14.2,14.22,42424.0,11.9175,11.9175,11.8924,11.9091,42424.0
2018-07-27 12:05:00,14.24,14.24,14.22,14.23,19784.0,11.9259,11.9259,11.9091,11.9175,19784.0
2018-07-27 12:10:00,14.23,14.26,14.23,14.25,23884.0,11.9175,11.9426,11.9175,11.9343,23884.0
2018-07-27 12:15:00,14.25,14.25,14.24,14.24,23256.0,11.9343,11.9343,11.9259,11.9259,23256.0
2018-07-27 12:20:00,14.24,14.24,14.22,14.22,81572.0,11.9259,11.9259,11.9091,11.9091,81572.0
2018-07-27 12:25:00,14.22,14.23,14.21,14.23,28068.0,11.9091,11.9175,11.9008,11.9175,28068.0
2018-07-27 12:30:00,14.23,14.23,14.19,14.19,94364.0,11.9175,11.9175,11.884,11.884,94364.0
2018-07-27 12:35:00,14.19,14.2,14.18,14.19,48452.0,11.884,11.8924,11.8756,11.884,48452.0
2018-07-27 12:40:00,14.18,14.2,14.18,14.2,23800.0,11.8756,11.8924,11.8756,11.8924,23800.0
2018-07-27 12:45:00,14.2,14.2,14.18,14.18,16460.0,11.8924,11.8924,11.8756,11.8756,16460.0
2018-07-27 12:50:00,14.19,14.19,14.18,14.18,20764.0,11.884,11.884,11.8756,11.8756,20764.0
2018-07-27 12:55:00,14.18,14.18,14.15,14.15,32496.0,11.8756,11.8756,11.8505,11.8505,32496.0
2018-07-27 13:00:00,14.14,14.16,14.13,14.16,66244.0,11.8421,11.8589,11.8338,11.8589,66244.0
2018-07-27 13:05:00,14.15,14.18,14.15,14.16,40752.0,11.8505,11.8756,11.8505,11.8589,40752.0
2018-07-27 13:10:00,14.16,14.17,14.15,14.15,40956.0,11.8589,11.8673,11.8505,11.8505,40956.0
2018-07-27 13:15:00,14.15,14.15,14.13,14.15,45768.0,11.8505,11.8505,11.8338,11.8505,45768.0
2018-07-27 13:20:00,14.15,14.15,14.12,14.12,121264.0,11.8505,11.8505,11.8254,11.8254,121264.0
2018-07-27 13:25:00,14.13,14.15,14.13,14.15,36368.0,11.8338,11.8505,11.8338,11.8505,36368.0
2018-07-27 13:30:00,14.15,14.15,14.13,14.13,27200.0,11.8505,11.8505,11.8338,11.8338,27200.0
2018-07-27 13:35:00,14.13,14.13,14.12,14.13,41168.0,11.8338,11.8338,11.8254,11.8338,41168.0
2018-07-27 13:40:00,14.13,14.14,14.13,14.14,20000.0,11.8338,11.8421,11.8338,11.8421,20000.0
2018-07-27 13:45:00,14.14,14.15,14.13,14.13,50260.0,11.8421,11.8505,11.8338,11.8338,50260.0
2018-07-27 13:50:00,14.13,14.15,14.13,14.14,25820.0,11.8338,11.8505,11.8338,11.8421,25820.0
2018-07-27 13:55:00,14.14,14.14,14.13,14.13,33396.0,11.8421,11.8421,11.8338,11.8338,33396.0
2018-07-27 14:00:00,14.13,14.15,14.13,14.13,51928.0,11.8338,11.8505,11.8338,11.8338,51928.0
2018-07-27 14:05:00,14.13,14.13,14.12,14.12,43532.0,11.8338,11.8338,11.8254,11.8254,43532.0
2018-07-27 14:10:00,14.12,14.13,14.11,14.12,33200.0,11.8254,11.8338,11.817,11.8254,33200.0
2018-07-27 14:15:00,14.12,14.12,14.1,14.1,64460.0,11.8254,11.8254,11.8086,11.8086,64460.0
2018-07-27 14:20:00,14.1,14.1,14.09,14.09,91268.0,11.8086,11.8086,11.8003,11.8003,91268.0
2018-07-27 14:25:00,14.09,14.09,14.07,14.08,58912.0,11.8003,11.8003,11.7835,11.7919,58912.0
2018-07-27 14:30:00,14.08,14.08,14.06,14.07,111708.0,11.7919,11.7919,11.7751,11.7835,111708.0
2018-07-27 14:35:00,14.07,14.07,14.05,14.06,86616.0,11.7835,11.7835,11.7668,11.7751,86616.0
2018-07-27 14:40:00,14.06,14.08,14.06,14.06,83248.0,11.7751,11.7919,11.7751,11.7751,83248.0
2018-07-27 14:45:00,14.06,14.09,14.06,14.08,58324.0,11.7751,11.8003,11.7751,11.7919,58324.0
2018-07-27 14:50:00,14.08,14.11,14.08,14.11,48696.0,11.7919,11.817,11.7919,11.817,48696.0
2018-07-27 14:55:00,14.12,14.12,14.1,14.11,47188.0,11.8254,11.8254,11.8086,11.817,47188.0
2018-07-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:05:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:10:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:15:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:20:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:25:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:30:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:35:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:40:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:45:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:50:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:55:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-30 09:30:00,14.14,14.22,14.1,14.16,128572.0,11.8421,11.9091,11.8086,11.8589,128572.0
2018-07-30 09:35:00,14.15,14.22,14.15,14.18,76760.0,11.8505,11.9091,11.8505,11.8756,76760.0
2018-07-30 09:40:00,14.17,14.21,14.15,14.2,51248.0,11.8673,11.9008,11.8505,11.8924,51248.0
2018-07-30 09:45:00,14.19,14.21,14.16,14.2,70808.0,11.884,11.9008,11.8589,11.8924,70808.0
2018-07-30 09:50:00,14.2,14.2,14.16,14.19,53744.0,11.8924,11.8924,11.8589,11.884,53744.0
2018-07-30 09:55:00,14.2,14.2,14.15,14.16,56348.0,11.8924,11.8924,11.8505,11.8589,56348.0
2018-07-30 10:00:00,14.16,14.16,14.12,14.13,59944.0,11.8589,11.8589,11.8254,11.8338,59944.0
2018-07-30 10:05:00,14.13,14.13,14.11,14.13,57020.0,11.8338,11.8338,11.817,11.8338,57020.0
2018-07-30 10:10:00,14.13,14.15,14.12,14.13,58144.0,11.8338,11.8505,11.8254,11.8338,58144.0
2018-07-30 10:15:00,14.13,14.15,14.11,14.14,128324.0,11.8338,11.8505,11.817,11.8421,128324.0
2018-07-30 10:20:00,14.14,14.16,14.13,14.15,60796.0,11.8421,11.8589,11.8338,11.8505,60796.0
2018-07-30 10:25:00,14.16,14.19,14.15,14.19,37384.0,11.8589,11.884,11.8505,11.884,37384.0
2018-07-30 10:30:00,14.19,14.19,14.14,14.14,267608.0,11.884,11.884,11.8421,11.8421,267608.0
2018-07-30 10:35:00,14.14,14.15,14.13,14.13,38872.0,11.8421,11.8505,11.8338,11.8338,38872.0
2018-07-30 10:40:00,14.13,14.15,14.12,14.15,64464.0,11.8338,11.8505,11.8254,11.8505,64464.0
2018-07-30 10:45:00,14.16,14.18,14.15,14.17,108592.0,11.8589,11.8756,11.8505,11.8673,108592.0
2018-07-30 10:50:00,14.18,14.18,14.15,14.15,120416.0,11.8756,11.8756,11.8505,11.8505,120416.0
2018-07-30 10:55:00,14.15,14.15,14.13,14.14,97300.0,11.8505,11.8505,11.8338,11.8421,97300.0
2018-07-30 11:00:00,14.15,14.16,14.12,14.14,226356.0,11.8505,11.8589,11.8254,11.8421,226356.0
2018-07-30 11:05:00,14.14,14.17,14.12,14.13,205932.0,11.8421,11.8673,11.8254,11.8338,205932.0
2018-07-30 11:10:00,14.13,14.13,14.11,14.11,64820.0,11.8338,11.8338,11.817,11.817,64820.0
2018-07-30 11:15:00,14.11,14.11,14.05,14.06,171592.0,11.817,11.817,11.7668,11.7751,171592.0
2018-07-30 11:20:00,14.07,14.08,14.04,14.06,127296.0,11.7835,11.7919,11.7584,11.7751,127296.0
2018-07-30 11:25:00,14.06,14.06,14.03,14.04,81964.0,11.7751,11.7751,11.75,11.7584,81964.0
2018-07-30 11:30:00,14.05,14.06,14.03,14.04,82712.0,11.7668,11.7751,11.75,11.7584,82712.0
2018-07-30 11:35:00,14.05,14.05,14.04,14.04,57868.0,11.7668,11.7668,11.7584,11.7584,57868.0
2018-07-30 11:40:00,14.04,14.06,14.03,14.04,56324.0,11.7584,11.7751,11.75,11.7584,56324.0
2018-07-30 11:45:00,14.04,14.04,14.03,14.04,47596.0,11.7584,11.7584,11.75,11.7584,47596.0
2018-07-30 11:50:00,14.03,14.06,14.03,14.05,47980.0,11.75,11.7751,11.75,11.7668,47980.0
2018-07-30 11:55:00,14.05,14.08,14.05,14.05,69964.0,11.7668,11.7919,11.7668,11.7668,69964.0
2018-07-30 12:00:00,14.05,14.05,14.02,14.02,64640.0,11.7668,11.7668,11.7416,11.7416,64640.0
2018-07-30 12:05:00,14.02,14.04,14.02,14.03,37352.0,11.7416,11.7584,11.7416,11.75,37352.0
2018-07-30 12:10:00,14.03,14.03,14.01,14.02,47404.0,11.75,11.75,11.7333,11.7416,47404.0
2018-07-30 12:15:00,14.02,14.02,14.01,14.01,59960.0,11.7416,11.7416,11.7333,11.7333,59960.0
2018-07-30 12:20:00,14.01,14.01,13.99,14.0,75664.0,11.7333,11.7333,11.7165,11.7249,75664.0
2018-07-30 12:25:00,14.0,14.02,13.99,13.99,91168.0,11.7249,11.7416,11.7165,11.7165,91168.0
2018-07-30 12:30:00,13.99,14.0,13.98,13.98,58052.0,11.7165,11.7249,11.7081,11.7081,58052.0
2018-07-30 12:35:00,13.98,14.0,13.98,14.0,67984.0,11.7081,11.7249,11.7081,11.7249,67984.0
2018-07-30 12:40:00,14.0,14.01,13.99,14.01,86760.0,11.7249,11.7333,11.7165,11.7333,86760.0
2018-07-30 12:45:00,14.01,14.01,13.99,13.99,80240.0,11.7333,11.7333,11.7165,11.7165,80240.0
2018-07-30 12:50:00,13.99,14.0,13.98,14.0,43016.0,11.7165,11.7249,11.7081,11.7249,43016.0
2018-07-30 12:55:00,14.0,14.01,13.99,14.0,118244.0,11.7249,11.7333,11.7165,11.7249,118244.0
2018-07-30 13:00:00,14.0,14.0,13.96,13.97,78060.0,11.7249,11.7249,11.6914,11.6998,78060.0
2018-07-30 13:05:00,13.97,14.0,13.96,13.99,58960.0,11.6998,11.7249,11.6914,11.7165,58960.0
2018-07-30 13:10:00,13.99,14.0,13.98,13.98,64236.0,11.7165,11.7249,11.7081,11.7081,64236.0
2018-07-30 13:15:00,13.98,13.99,13.97,13.99,41816.0,11.7081,11.7165,11.6998,11.7165,41816.0
2018-07-30 13:20:00,13.98,14.02,13.98,14.02,79484.0,11.7081,11.7416,11.7081,11.7416,79484.0
2018-07-30 13:25:00,14.02,14.04,14.02,14.04,46316.0,11.7416,11.7584,11.7416,11.7584,46316.0
2018-07-30 13:30:00,14.04,14.04,14.03,14.04,41920.0,11.7584,11.7584,11.75,11.7584,41920.0
2018-07-30 13:35:00,14.04,14.04,14.02,14.02,52380.0,11.7584,11.7584,11.7416,11.7416,52380.0
2018-07-30 13:40:00,14.02,14.02,14.01,14.02,115868.0,11.7416,11.7416,11.7333,11.7416,115868.0
2018-07-30 13:45:00,14.02,14.04,14.02,14.03,46408.0,11.7416,11.7584,11.7416,11.75,46408.0
2018-07-30 13:50:00,14.03,14.07,14.02,14.06,352588.0,11.75,11.7835,11.7416,11.7751,352588.0
2018-07-30 13:55:00,14.06,14.08,14.05,14.08,32016.0,11.7751,11.7919,11.7668,11.7919,32016.0
2018-07-30 14:00:00,14.08,14.08,14.07,14.08,46344.0,11.7919,11.7919,11.7835,11.7919,46344.0
2018-07-30 14:05:00,14.08,14.09,14.08,14.08,45556.0,11.7919,11.8003,11.7919,11.7919,45556.0
2018-07-30 14:10:00,14.08,14.09,14.08,14.09,36148.0,11.7919,11.8003,11.7919,11.8003,36148.0
2018-07-30 14:15:00,14.1,14.1,14.09,14.09,45596.0,11.8086,11.8086,11.8003,11.8003,45596.0
2018-07-30 14:20:00,14.09,14.11,14.09,14.11,77248.0,11.8003,11.817,11.8003,11.817,77248.0
2018-07-30 14:25:00,14.11,14.12,14.1,14.1,126004.0,11.817,11.8254,11.8086,11.8086,126004.0
2018-07-30 14:30:00,14.1,14.1,14.09,14.09,36672.0,11.8086,11.8086,11.8003,11.8003,36672.0
2018-07-30 14:35:00,14.09,14.11,14.08,14.08,47800.0,11.8003,11.817,11.7919,11.7919,47800.0
2018-07-30 14:40:00,14.08,14.08,14.07,14.07,27392.0,11.7919,11.7919,11.7835,11.7835,27392.0
2018-07-30 14:45:00,14.07,14.07,14.06,14.06,72600.0,11.7835,11.7835,11.7751,11.7751,72600.0
2018-07-30 14:50:00,14.06,14.06,14.06,14.06,27544.0,11.7751,11.7751,11.7751,11.7751,27544.0
2018-07-30 14:55:00,14.06,14.08,14.06,14.06,65924.0,11.7751,11.7919,11.7751,11.7751,65924.0
2018-07-30 15:00:00,14.06,14.06,14.04,14.06,63868.0,11.7751,11.7751,11.7584,11.7751,63868.0
2018-07-30 15:05:00,14.06,14.06,14.05,14.05,58564.0,11.7751,11.7751,11.7668,11.7668,58564.0
2018-07-30 15:10:00,14.05,14.06,14.04,14.04,53776.0,11.7668,11.7751,11.7584,11.7584,53776.0
2018-07-30 15:15:00,14.04,14.04,14.02,14.03,84656.0,11.7584,11.7584,11.7416,11.75,84656.0
2018-07-30 15:20:00,14.03,14.04,14.02,14.03,40536.0,11.75,11.7584,11.7416,11.75,40536.0
2018-07-30 15:25:00,14.03,14.03,14.01,14.02,60876.0,11.75,11.75,11.7333,11.7416,60876.0
2018-07-30 15:30:00,14.02,14.03,14.02,14.02,74680.0,11.7416,11.75,11.7416,11.7416,74680.0
2018-07-30 15:35:00,14.02,14.02,14.01,14.01,107168.0,11.7416,11.7416,11.7333,11.7333,107168.0
2018-07-30 15:40:00,14.01,14.01,13.99,14.0,164980.0,11.7333,11.7333,11.7165,11.7249,164980.0
2018-07-30 15:45:00,14.0,14.01,13.99,14.0,228444.0,11.7249,11.7333,11.7165,11.7249,228444.0
2018-07-30 15:50:00,14.0,14.03,14.0,14.02,289968.0,11.7249,11.75,11.7249,11.7416,289968.0
2018-07-30 15:55:00,14.01,14.03,14.0,14.02,364892.0,11.7333,11.75,11.7249,11.7416,364892.0
2018-07-31 09:30:00,14.09,14.14,14.03,14.07,89920.0,11.8003,11.8421,11.75,11.7835,89920.0
2018-07-31 09:35:00,14.09,14.09,14.06,14.08,21352.0,11.8003,11.8003,11.7751,11.7919,21352.0
2018-07-31 09:40:00,14.08,14.14,14.07,14.12,49920.0,11.7919,11.8421,11.7835,11.8254,49920.0
2018-07-31 09:45:00,14.13,14.16,14.13,14.15,43900.0,11.8338,11.8589,11.8338,11.8505,43900.0
2018-07-31 09:50:00,14.15,14.15,14.1,14.1,26068.0,11.8505,11.8505,11.8086,11.8086,26068.0
2018-07-31 09:55:00,14.11,14.11,14.1,14.11,12560.0,11.817,11.817,11.8086,11.817,12560.0
2018-07-31 10:00:00,14.1,14.13,14.09,14.13,127492.0,11.8086,11.8338,11.8003,11.8338,127492.0
2018-07-31 10:05:00,14.13,14.15,14.12,14.12,44944.0,11.8338,11.8505,11.8254,11.8254,44944.0
2018-07-31 10:10:00,14.12,14.18,14.12,14.16,98180.0,11.8254,11.8756,11.8254,11.8589,98180.0
2018-07-31 10:15:00,14.16,14.17,14.15,14.15,34836.0,11.8589,11.8673,11.8505,11.8505,34836.0
2018-07-31 10:20:00,14.15,14.17,14.12,14.12,87180.0,11.8505,11.8673,11.8254,11.8254,87180.0
2018-07-31 10:25:00,14.12,14.16,14.11,14.15,83792.0,11.8254,11.8589,11.817,11.8505,83792.0
2018-07-31 10:30:00,14.16,14.2,14.16,14.19,84468.0,11.8589,11.8924,11.8589,11.884,84468.0
2018-07-31 10:35:00,14.19,14.2,14.17,14.18,215600.0,11.884,11.8924,11.8673,11.8756,215600.0
2018-07-31 10:40:00,14.18,14.19,14.17,14.19,73420.0,11.8756,11.884,11.8673,11.884,73420.0
2018-07-31 10:45:00,14.19,14.2,14.16,14.18,174964.0,11.884,11.8924,11.8589,11.8756,174964.0
2018-07-31 10:50:00,14.18,14.22,14.17,14.22,115636.0,11.8756,11.9091,11.8673,11.9091,115636.0
2018-07-31 10:55:00,14.22,14.22,14.2,14.2,118844.0,11.9091,11.9091,11.8924,11.8924,118844.0
2018-07-31 11:00:00,14.2,14.22,14.2,14.22,311052.0,11.8924,11.9091,11.8924,11.9091,311052.0
2018-07-31 11:05:00,14.22,14.24,14.21,14.22,265760.0,11.9091,11.9259,11.9008,11.9091,265760.0
2018-07-31 11:10:00,14.22,14.22,14.2,14.22,115340.0,11.9091,11.9091,11.8924,11.9091,115340.0
2018-07-31 11:15:00,14.23,14.23,14.19,14.19,128320.0,11.9175,11.9175,11.884,11.884,128320.0
2018-07-31 11:20:00,14.2,14.22,14.19,14.21,38744.0,11.8924,11.9091,11.884,11.9008,38744.0
2018-07-31 11:25:00,14.22,14.23,14.21,14.22,158740.0,11.9091,11.9175,11.9008,11.9091,158740.0
2018-07-31 11:30:00,14.22,14.24,14.21,14.24,76768.0,11.9091,11.9259,11.9008,11.9259,76768.0
2018-07-31 11:35:00,14.23,14.28,14.22,14.27,128048.0,11.9175,11.9594,11.9091,11.951,128048.0
2018-07-31 11:40:00,14.27,14.27,14.22,14.23,62100.0,11.951,11.951,11.9091,11.9175,62100.0
2018-07-31 11:45:00,14.24,14.26,14.23,14.24,44900.0,11.9259,11.9426,11.9175,11.9259,44900.0
2018-07-31 11:50:00,14.25,14.25,14.23,14.24,29260.0,11.9343,11.9343,11.9175,11.9259,29260.0
2018-07-31 11:55:00,14.24,14.24,14.22,14.22,30000.0,11.9259,11.9259,11.9091,11.9091,30000.0
2018-07-31 12:00:00,14.22,14.22,14.2,14.21,43340.0,11.9091,11.9091,11.8924,11.9008,43340.0
2018-07-31 12:05:00,14.2,14.22,14.2,14.21,46912.0,11.8924,11.9091,11.8924,11.9008,46912.0
2018-07-31 12:10:00,14.21,14.21,14.2,14.21,32360.0,11.9008,11.9008,11.8924,11.9008,32360.0
2018-07-31 12:15:00,14.21,14.21,14.2,14.21,26000.0,11.9008,11.9008,11.8924,11.9008,26000.0
2018-07-31 12:20:00,14.21,14.22,14.2,14.22,50076.0,11.9008,11.9091,11.8924,11.9091,50076.0
2018-07-31 12:25:00,14.22,14.22,14.22,14.22,28636.0,11.9091,11.9091,11.9091,11.9091,28636.0
2018-07-31 12:30:00,14.22,14.22,14.22,14.22,24800.0,11.9091,11.9091,11.9091,11.9091,24800.0
2018-07-31 12:35:00,14.22,14.24,14.22,14.23,59328.0,11.9091,11.9259,11.9091,11.9175,59328.0
2018-07-31 12:40:00,14.23,14.24,14.22,14.24,47312.0,11.9175,11.9259,11.9091,11.9259,47312.0
2018-07-31 12:45:00,14.24,14.27,14.24,14.25,58912.0,11.9259,11.951,11.9259,11.9343,58912.0
2018-07-31 12:50:00,14.25,14.26,14.25,14.25,32300.0,11.9343,11.9426,11.9343,11.9343,32300.0
2018-07-31 12:55:00,14.25,14.26,14.24,14.25,52252.0,11.9343,11.9426,11.9259,11.9343,52252.0
2018-07-31 13:00:00,14.25,14.25,14.24,14.25,23848.0,11.9343,11.9343,11.9259,11.9343,23848.0
2018-07-31 13:05:00,14.25,14.27,14.25,14.26,48000.0,11.9343,11.951,11.9343,11.9426,48000.0
2018-07-31 13:10:00,14.26,14.26,14.24,14.24,22832.0,11.9426,11.9426,11.9259,11.9259,22832.0
2018-07-31 13:15:00,14.24,14.25,14.24,14.25,25512.0,11.9259,11.9343,11.9259,11.9343,25512.0
2018-07-31 13:20:00,14.25,14.26,14.24,14.26,47988.0,11.9343,11.9426,11.9259,11.9426,47988.0
2018-07-31 13:25:00,14.26,14.27,14.25,14.26,37012.0,11.9426,11.951,11.9343,11.9426,37012.0
2018-07-31 13:30:00,14.26,14.27,14.23,14.23,36060.0,11.9426,11.951,11.9175,11.9175,36060.0
2018-07-31 13:35:00,14.23,14.24,14.23,14.24,33860.0,11.9175,11.9259,11.9175,11.9259,33860.0
2018-07-31 13:40:00,14.24,14.24,14.22,14.23,68088.0,11.9259,11.9259,11.9091,11.9175,68088.0
2018-07-31 13:45:00,14.23,14.23,14.22,14.23,58028.0,11.9175,11.9175,11.9091,11.9175,58028.0
2018-07-31 13:50:00,14.22,14.24,14.22,14.24,33768.0,11.9091,11.9259,11.9091,11.9259,33768.0
2018-07-31 13:55:00,14.24,14.25,14.24,14.24,29924.0,11.9259,11.9343,11.9259,11.9259,29924.0
2018-07-31 14:00:00,14.24,14.24,14.23,14.23,42984.0,11.9259,11.9259,11.9175,11.9175,42984.0
2018-07-31 14:05:00,14.23,14.23,14.22,14.22,39220.0,11.9175,11.9175,11.9091,11.9091,39220.0
2018-07-31 14:10:00,14.22,14.23,14.21,14.22,38432.0,11.9091,11.9175,11.9008,11.9091,38432.0
2018-07-31 14:15:00,14.22,14.23,14.22,14.23,60272.0,11.9091,11.9175,11.9091,11.9175,60272.0
2018-07-31 14:20:00,14.23,14.23,14.22,14.23,101256.0,11.9175,11.9175,11.9091,11.9175,101256.0
2018-07-31 14:25:00,14.23,14.23,14.22,14.22,88588.0,11.9175,11.9175,11.9091,11.9091,88588.0
2018-07-31 14:30:00,14.22,14.23,14.21,14.23,25244.0,11.9091,11.9175,11.9008,11.9175,25244.0
2018-07-31 14:35:00,14.23,14.24,14.23,14.24,23972.0,11.9175,11.9259,11.9175,11.9259,23972.0
2018-07-31 14:40:00,14.24,14.26,14.24,14.25,27016.0,11.9259,11.9426,11.9259,11.9343,27016.0
2018-07-31 14:45:00,14.25,14.27,14.25,14.27,52220.0,11.9343,11.951,11.9343,11.951,52220.0
2018-07-31 14:50:00,14.27,14.27,14.25,14.25,39584.0,11.951,11.951,11.9343,11.9343,39584.0
2018-07-31 14:55:00,14.25,14.26,14.25,14.25,26688.0,11.9343,11.9426,11.9343,11.9343,26688.0
2018-07-31 15:00:00,14.25,14.25,14.23,14.24,47332.0,11.9343,11.9343,11.9175,11.9259,47332.0
2018-07-31 15:05:00,14.24,14.24,14.23,14.24,41328.0,11.9259,11.9259,11.9175,11.9259,41328.0
2018-07-31 15:10:00,14.23,14.24,14.23,14.24,14980.0,11.9175,11.9259,11.9175,11.9259,14980.0
2018-07-31 15:15:00,14.23,14.23,14.22,14.23,66104.0,11.9175,11.9175,11.9091,11.9175,66104.0
2018-07-31 15:20:00,14.23,14.24,14.23,14.24,116420.0,11.9175,11.9259,11.9175,11.9259,116420.0
2018-07-31 15:25:00,14.24,14.25,14.24,14.25,60276.0,11.9259,11.9343,11.9259,11.9343,60276.0
2018-07-31 15:30:00,14.25,14.26,14.24,14.25,69360.0,11.9343,11.9426,11.9259,11.9343,69360.0
2018-07-31 15:35:00,14.26,14.26,14.25,14.25,98432.0,11.9426,11.9426,11.9343,11.9343,98432.0
2018-07-31 15:40:00,14.26,14.26,14.23,14.24,140316.0,11.9426,11.9426,11.9175,11.9259,140316.0
2018-07-31 15:45:00,14.24,14.25,14.22,14.22,215344.0,11.9259,11.9343,11.9091,11.9091,215344.0
2018-07-31 15:50:00,14.22,14.23,14.19,14.22,312648.0,11.9091,11.9175,11.884,11.9091,312648.0
2018-07-31 15:55:00,14.22,14.24,14.22,14.23,462144.0,11.9091,11.9259,11.9091,11.9175,462144.0
2018-08-01 09:30:00,14.22,14.24,14.17,14.2,150428.0,11.9091,11.9259,11.8673,11.8924,150428.0
2018-08-01 09:35:00,14.19,14.23,14.19,14.22,55168.0,11.884,11.9175,11.884,11.9091,55168.0
2018-08-01 09:40:00,14.23,14.26,14.2,14.2,53936.0,11.9175,11.9426,11.8924,11.8924,53936.0
2018-08-01 09:45:00,14.2,14.24,14.17,14.24,57940.0,11.8924,11.9259,11.8673,11.9259,57940.0
2018-08-01 09:50:00,14.23,14.24,14.19,14.22,94660.0,11.9175,11.9259,11.884,11.9091,94660.0
2018-08-01 09:55:00,14.23,14.26,14.22,14.26,88620.0,11.9175,11.9426,11.9091,11.9426,88620.0
2018-08-01 10:00:00,14.25,14.26,14.17,14.19,167668.0,11.9343,11.9426,11.8673,11.884,167668.0
2018-08-01 10:05:00,14.19,14.19,14.12,14.13,236656.0,11.884,11.884,11.8254,11.8338,236656.0
2018-08-01 10:10:00,14.13,14.15,14.12,14.14,129344.0,11.8338,11.8505,11.8254,11.8421,129344.0
2018-08-01 10:15:00,14.14,14.15,14.09,14.12,129556.0,11.8421,11.8505,11.8003,11.8254,129556.0
2018-08-01 10:20:00,14.13,14.13,14.08,14.1,116028.0,11.8338,11.8338,11.7919,11.8086,116028.0
2018-08-01 10:25:00,14.1,14.13,14.1,14.1,99712.0,11.8086,11.8338,11.8086,11.8086,99712.0
2018-08-01 10:30:00,14.11,14.13,14.1,14.11,160740.0,11.817,11.8338,11.8086,11.817,160740.0
2018-08-01 10:35:00,14.11,14.13,14.1,14.12,135224.0,11.817,11.8338,11.8086,11.8254,135224.0
2018-08-01 10:40:00,14.12,14.12,14.09,14.1,80800.0,11.8254,11.8254,11.8003,11.8086,80800.0
2018-08-01 10:45:00,14.1,14.11,14.09,14.09,132216.0,11.8086,11.817,11.8003,11.8003,132216.0
2018-08-01 10:50:00,14.1,14.1,14.07,14.1,63804.0,11.8086,11.8086,11.7835,11.8086,63804.0
2018-08-01 10:55:00,14.1,14.1,14.07,14.07,82204.0,11.8086,11.8086,11.7835,11.7835,82204.0
2018-08-01 11:00:00,14.07,14.09,14.05,14.06,75232.0,11.7835,11.8003,11.7668,11.7751,75232.0
2018-08-01 11:05:00,14.06,14.07,14.06,14.06,63548.0,11.7751,11.7835,11.7751,11.7751,63548.0
2018-08-01 11:10:00,14.06,14.06,14.03,14.04,60756.0,11.7751,11.7751,11.75,11.7584,60756.0
2018-08-01 11:15:00,14.04,14.05,14.03,14.03,77180.0,11.7584,11.7668,11.75,11.75,77180.0
2018-08-01 11:20:00,14.03,14.04,14.0,14.02,182180.0,11.75,11.7584,11.7249,11.7416,182180.0
2018-08-01 11:25:00,14.02,14.03,14.01,14.01,91248.0,11.7416,11.75,11.7333,11.7333,91248.0
2018-08-01 11:30:00,14.0,14.02,13.97,13.98,142564.0,11.7249,11.7416,11.6998,11.7081,142564.0
2018-08-01 11:35:00,13.99,14.0,13.99,13.99,91648.0,11.7165,11.7249,11.7165,11.7165,91648.0
2018-08-01 11:40:00,13.99,14.0,13.98,13.98,73756.0,11.7165,11.7249,11.7081,11.7081,73756.0
2018-08-01 11:45:00,13.98,13.99,13.97,13.97,96064.0,11.7081,11.7165,11.6998,11.6998,96064.0
2018-08-01 11:50:00,13.98,13.99,13.96,13.97,72860.0,11.7081,11.7165,11.6914,11.6998,72860.0
2018-08-01 11:55:00,13.98,13.98,13.93,13.93,150268.0,11.7081,11.7081,11.6663,11.6663,150268.0
2018-08-01 12:00:00,13.93,13.94,13.9,13.94,204404.0,11.6663,11.6746,11.6411,11.6746,204404.0
2018-08-01 12:05:00,13.94,13.94,13.91,13.92,135432.0,11.6746,11.6746,11.6495,11.6579,135432.0
2018-08-01 12:10:00,13.92,13.94,13.91,13.92,174084.0,11.6579,11.6746,11.6495,11.6579,174084.0
2018-08-01 12:15:00,13.92,13.93,13.91,13.92,52968.0,11.6579,11.6663,11.6495,11.6579,52968.0
2018-08-01 12:20:00,13.92,13.93,13.9,13.92,123004.0,11.6579,11.6663,11.6411,11.6579,123004.0
2018-08-01 12:25:00,13.92,13.93,13.91,13.92,223972.0,11.6579,11.6663,11.6495,11.6579,223972.0
2018-08-01 12:30:00,13.91,13.92,13.89,13.91,125636.0,11.6495,11.6579,11.6328,11.6495,125636.0
2018-08-01 12:35:00,13.91,13.92,13.9,13.9,151552.0,11.6495,11.6579,11.6411,11.6411,151552.0
2018-08-01 12:40:00,13.9,13.92,13.89,13.91,76276.0,11.6411,11.6579,11.6328,11.6495,76276.0
2018-08-01 12:45:00,13.9,13.91,13.88,13.9,63536.0,11.6411,11.6495,11.6244,11.6411,63536.0
2018-08-01 12:50:00,13.9,13.91,13.89,13.89,25712.0,11.6411,11.6495,11.6328,11.6328,25712.0
2018-08-01 12:55:00,13.89,13.9,13.89,13.89,35424.0,11.6328,11.6411,11.6328,11.6328,35424.0
2018-08-01 13:00:00,13.89,13.9,13.88,13.89,163664.0,11.6328,11.6411,11.6244,11.6328,163664.0
2018-08-01 13:05:00,13.89,13.9,13.88,13.9,62236.0,11.6328,11.6411,11.6244,11.6411,62236.0
2018-08-01 13:10:00,13.9,13.9,13.89,13.9,69416.0,11.6411,11.6411,11.6328,11.6411,69416.0
2018-08-01 13:15:00,13.9,13.9,13.87,13.87,71964.0,11.6411,11.6411,11.616,11.616,71964.0
2018-08-01 13:20:00,13.88,13.88,13.87,13.87,41516.0,11.6244,11.6244,11.616,11.616,41516.0
2018-08-01 13:25:00,13.88,13.88,13.85,13.85,80804.0,11.6244,11.6244,11.5993,11.5993,80804.0
2018-08-01 13:30:00,13.85,13.85,13.85,13.85,38996.0,11.5993,11.5993,11.5993,11.5993,38996.0
2018-08-01 13:35:00,13.85,13.88,13.85,13.88,86912.0,11.5993,11.6244,11.5993,11.6244,86912.0
2018-08-01 13:40:00,13.88,13.88,13.86,13.87,65092.0,11.6244,11.6244,11.6076,11.616,65092.0
2018-08-01 13:45:00,13.88,13.88,13.86,13.86,44108.0,11.6244,11.6244,11.6076,11.6076,44108.0
2018-08-01 13:50:00,13.86,13.88,13.86,13.87,49932.0,11.6076,11.6244,11.6076,11.616,49932.0
2018-08-01 13:55:00,13.87,13.87,13.86,13.86,80588.0,11.616,11.616,11.6076,11.6076,80588.0
2018-08-01 14:00:00,13.86,13.87,13.85,13.85,129976.0,11.6076,11.616,11.5993,11.5993,129976.0
2018-08-01 14:05:00,13.85,13.86,13.84,13.84,68508.0,11.5993,11.6076,11.5909,11.5909,68508.0
2018-08-01 14:10:00,13.84,13.86,13.83,13.86,83936.0,11.5909,11.6076,11.5825,11.6076,83936.0
2018-08-01 14:15:00,13.86,13.88,13.86,13.87,123116.0,11.6076,11.6244,11.6076,11.616,123116.0
2018-08-01 14:20:00,13.87,13.9,13.86,13.89,298420.0,11.616,11.6411,11.6076,11.6328,298420.0
2018-08-01 14:25:00,13.89,13.9,13.88,13.88,90500.0,11.6328,11.6411,11.6244,11.6244,90500.0
2018-08-01 14:30:00,13.88,13.9,13.88,13.88,105872.0,11.6244,11.6411,11.6244,11.6244,105872.0
2018-08-01 14:35:00,13.88,13.88,13.81,13.82,143976.0,11.6244,11.6244,11.5658,11.5741,143976.0
2018-08-01 14:40:00,13.81,13.83,13.81,13.82,116868.0,11.5658,11.5825,11.5658,11.5741,116868.0
2018-08-01 14:45:00,13.82,13.86,13.82,13.86,53432.0,11.5741,11.6076,11.5741,11.6076,53432.0
2018-08-01 14:50:00,13.86,13.89,13.86,13.89,258020.0,11.6076,11.6328,11.6076,11.6328,258020.0
2018-08-01 14:55:00,13.89,13.91,13.88,13.91,65944.0,11.6328,11.6495,11.6244,11.6495,65944.0
2018-08-01 15:00:00,13.9,13.9,13.88,13.88,64036.0,11.6411,11.6411,11.6244,11.6244,64036.0
2018-08-01 15:05:00,13.88,13.89,13.88,13.89,74096.0,11.6244,11.6328,11.6244,11.6328,74096.0
2018-08-01 15:10:00,13.89,13.92,13.89,13.92,79240.0,11.6328,11.6579,11.6328,11.6579,79240.0
2018-08-01 15:15:00,13.92,13.92,13.89,13.9,52800.0,11.6579,11.6579,11.6328,11.6411,52800.0
2018-08-01 15:20:00,13.9,13.91,13.88,13.89,111476.0,11.6411,11.6495,11.6244,11.6328,111476.0
2018-08-01 15:25:00,13.89,13.89,13.86,13.86,124532.0,11.6328,11.6328,11.6076,11.6076,124532.0
2018-08-01 15:30:00,13.86,13.88,13.86,13.87,215460.0,11.6076,11.6244,11.6076,11.616,215460.0
2018-08-01 15:35:00,13.87,13.88,13.86,13.88,207436.0,11.616,11.6244,11.6076,11.6244,207436.0
2018-08-01 15:40:00,13.87,13.9,13.87,13.9,166744.0,11.616,11.6411,11.616,11.6411,166744.0
2018-08-01 15:45:00,13.9,13.92,13.9,13.91,318452.0,11.6411,11.6579,11.6411,11.6495,318452.0
2018-08-01 15:50:00,13.91,13.95,13.91,13.93,469600.0,11.6495,11.683,11.6495,11.6663,469600.0
2018-08-01 15:55:00,13.93,13.94,13.91,13.92,919064.0,11.6663,11.6746,11.6495,11.6579,919064.0
2018-08-02 09:30:00,13.84,13.87,13.79,13.85,162948.0,11.5909,11.616,11.549,11.5993,162948.0
2018-08-02 09:35:00,13.86,13.88,13.8,13.88,98756.0,11.6076,11.6244,11.5574,11.6244,98756.0
2018-08-02 09:40:00,13.89,13.95,13.89,13.9,84780.0,11.6328,11.683,11.6328,11.6411,84780.0
2018-08-02 09:45:00,13.89,14.01,13.89,14.01,111636.0,11.6328,11.7333,11.6328,11.7333,111636.0
2018-08-02 09:50:00,14.01,14.01,13.96,13.96,34716.0,11.7333,11.7333,11.6914,11.6914,34716.0
2018-08-02 09:55:00,13.96,13.99,13.95,13.99,39364.0,11.6914,11.7165,11.683,11.7165,39364.0
2018-08-02 10:00:00,14.01,14.03,13.97,14.02,159988.0,11.7333,11.75,11.6998,11.7416,159988.0
2018-08-02 10:05:00,14.03,14.05,14.02,14.04,131476.0,11.75,11.7668,11.7416,11.7584,131476.0
2018-08-02 10:10:00,14.04,14.04,14.01,14.03,60920.0,11.7584,11.7584,11.7333,11.75,60920.0
2018-08-02 10:15:00,14.03,14.04,14.01,14.04,80836.0,11.75,11.7584,11.7333,11.7584,80836.0
2018-08-02 10:20:00,14.04,14.06,14.03,14.06,81932.0,11.7584,11.7751,11.75,11.7751,81932.0
2018-08-02 10:25:00,14.07,14.08,14.06,14.06,90528.0,11.7835,11.7919,11.7751,11.7751,90528.0
2018-08-02 10:30:00,14.06,14.09,14.04,14.09,136048.0,11.7751,11.8003,11.7584,11.8003,136048.0
2018-08-02 10:35:00,14.08,14.09,14.07,14.08,66272.0,11.7919,11.8003,11.7835,11.7919,66272.0
2018-08-02 10:40:00,14.08,14.08,14.05,14.06,51928.0,11.7919,11.7919,11.7668,11.7751,51928.0
2018-08-02 10:45:00,14.05,14.05,14.02,14.04,45396.0,11.7668,11.7668,11.7416,11.7584,45396.0
2018-08-02 10:50:00,14.04,14.06,14.03,14.03,67584.0,11.7584,11.7751,11.75,11.75,67584.0
2018-08-02 10:55:00,14.03,14.07,14.03,14.06,71976.0,11.75,11.7835,11.75,11.7751,71976.0
2018-08-02 11:00:00,14.06,14.1,14.06,14.1,78632.0,11.7751,11.8086,11.7751,11.8086,78632.0
2018-08-02 11:05:00,14.1,14.13,14.07,14.13,281396.0,11.8086,11.8338,11.7835,11.8338,281396.0
2018-08-02 11:10:00,14.13,14.15,14.11,14.15,294736.0,11.8338,11.8505,11.817,11.8505,294736.0
2018-08-02 11:15:00,14.15,14.15,14.13,14.14,151604.0,11.8505,11.8505,11.8338,11.8421,151604.0
2018-08-02 11:20:00,14.14,14.18,14.14,14.15,82728.0,11.8421,11.8756,11.8421,11.8505,82728.0
2018-08-02 11:25:00,14.15,14.17,14.11,14.13,199168.0,11.8505,11.8673,11.817,11.8338,199168.0
2018-08-02 11:30:00,14.13,14.14,14.12,14.13,58596.0,11.8338,11.8421,11.8254,11.8338,58596.0
2018-08-02 11:35:00,14.13,14.14,14.12,14.13,96448.0,11.8338,11.8421,11.8254,11.8338,96448.0
2018-08-02 11:40:00,14.13,14.13,14.09,14.09,138856.0,11.8338,11.8338,11.8003,11.8003,138856.0
2018-08-02 11:45:00,14.09,14.16,14.09,14.16,84536.0,11.8003,11.8589,11.8003,11.8589,84536.0
2018-08-02 11:50:00,14.16,14.17,14.14,14.15,62200.0,11.8589,11.8673,11.8421,11.8505,62200.0
2018-08-02 11:55:00,14.15,14.15,14.13,14.13,39860.0,11.8505,11.8505,11.8338,11.8338,39860.0
2018-08-02 12:00:00,14.13,14.15,14.13,14.15,27600.0,11.8338,11.8505,11.8338,11.8505,27600.0
2018-08-02 12:05:00,14.15,14.17,14.15,14.15,73000.0,11.8505,11.8673,11.8505,11.8505,73000.0
2018-08-02 12:10:00,14.16,14.17,14.15,14.16,78616.0,11.8589,11.8673,11.8505,11.8589,78616.0
2018-08-02 12:15:00,14.16,14.18,14.15,14.18,35148.0,11.8589,11.8756,11.8505,11.8756,35148.0
2018-08-02 12:20:00,14.18,14.2,14.18,14.2,67188.0,11.8756,11.8924,11.8756,11.8924,67188.0
2018-08-02 12:25:00,14.2,14.21,14.18,14.2,44296.0,11.8924,11.9008,11.8756,11.8924,44296.0
2018-08-02 12:30:00,14.2,14.2,14.18,14.2,45780.0,11.8924,11.8924,11.8756,11.8924,45780.0
2018-08-02 12:35:00,14.2,14.2,14.18,14.19,36800.0,11.8924,11.8924,11.8756,11.884,36800.0
2018-08-02 12:40:00,14.19,14.2,14.19,14.19,45052.0,11.884,11.8924,11.884,11.884,45052.0
2018-08-02 12:45:00,14.19,14.19,14.18,14.18,42464.0,11.884,11.884,11.8756,11.8756,42464.0
2018-08-02 12:50:00,14.18,14.18,14.17,14.18,74420.0,11.8756,11.8756,11.8673,11.8756,74420.0
2018-08-02 12:55:00,14.18,14.19,14.17,14.17,34000.0,11.8756,11.884,11.8673,11.8673,34000.0
2018-08-02 13:00:00,14.17,14.19,14.17,14.18,37772.0,11.8673,11.884,11.8673,11.8756,37772.0
2018-08-02 13:05:00,14.18,14.2,14.17,14.19,48896.0,11.8756,11.8924,11.8673,11.884,48896.0
2018-08-02 13:10:00,14.19,14.19,14.18,14.18,24632.0,11.884,11.884,11.8756,11.8756,24632.0
2018-08-02 13:15:00,14.18,14.19,14.17,14.17,129172.0,11.8756,11.884,11.8673,11.8673,129172.0
2018-08-02 13:20:00,14.17,14.18,14.15,14.15,44000.0,11.8673,11.8756,11.8505,11.8505,44000.0
2018-08-02 13:25:00,14.16,14.17,14.15,14.16,40788.0,11.8589,11.8673,11.8505,11.8589,40788.0
2018-08-02 13:30:00,14.16,14.18,14.16,14.17,40320.0,11.8589,11.8756,11.8589,11.8673,40320.0
2018-08-02 13:35:00,14.18,14.18,14.17,14.18,19776.0,11.8756,11.8756,11.8673,11.8756,19776.0
2018-08-02 13:40:00,14.17,14.18,14.16,14.18,31200.0,11.8673,11.8756,11.8589,11.8756,31200.0
2018-08-02 13:45:00,14.18,14.18,14.17,14.17,12904.0,11.8756,11.8756,11.8673,11.8673,12904.0
2018-08-02 13:50:00,14.17,14.18,14.16,14.17,42756.0,11.8673,11.8756,11.8589,11.8673,42756.0
2018-08-02 13:55:00,14.17,14.18,14.17,14.17,20400.0,11.8673,11.8756,11.8673,11.8673,20400.0
2018-08-02 14:00:00,14.17,14.17,14.16,14.16,34400.0,11.8673,11.8673,11.8589,11.8589,34400.0
2018-08-02 14:05:00,14.15,14.16,14.15,14.16,30024.0,11.8505,11.8589,11.8505,11.8589,30024.0
2018-08-02 14:10:00,14.16,14.16,14.13,14.13,67884.0,11.8589,11.8589,11.8338,11.8338,67884.0
2018-08-02 14:15:00,14.13,14.14,14.13,14.13,27592.0,11.8338,11.8421,11.8338,11.8338,27592.0
2018-08-02 14:20:00,14.12,14.13,14.1,14.1,218036.0,11.8254,11.8338,11.8086,11.8086,218036.0
2018-08-02 14:25:00,14.1,14.11,14.09,14.09,67112.0,11.8086,11.817,11.8003,11.8003,67112.0
2018-08-02 14:30:00,14.1,14.12,14.09,14.11,37444.0,11.8086,11.8254,11.8003,11.817,37444.0
2018-08-02 14:35:00,14.12,14.12,14.12,14.12,22080.0,11.8254,11.8254,11.8254,11.8254,22080.0
2018-08-02 14:40:00,14.12,14.13,14.11,14.11,22192.0,11.8254,11.8338,11.817,11.817,22192.0
2018-08-02 14:45:00,14.11,14.11,14.11,14.11,28600.0,11.817,11.817,11.817,11.817,28600.0
2018-08-02 14:50:00,14.11,14.13,14.11,14.13,40472.0,11.817,11.8338,11.817,11.8338,40472.0
2018-08-02 14:55:00,14.13,14.14,14.13,14.14,36544.0,11.8338,11.8421,11.8338,11.8421,36544.0
2018-08-02 15:00:00,14.13,14.14,14.13,14.13,32400.0,11.8338,11.8421,11.8338,11.8338,32400.0
2018-08-02 15:05:00,14.13,14.14,14.12,14.12,100968.0,11.8338,11.8421,11.8254,11.8254,100968.0
2018-08-02 15:10:00,14.12,14.12,14.1,14.11,46644.0,11.8254,11.8254,11.8086,11.817,46644.0
2018-08-02 15:15:00,14.11,14.11,14.1,14.11,58724.0,11.817,11.817,11.8086,11.817,58724.0
2018-08-02 15:20:00,14.11,14.11,14.1,14.1,34268.0,11.817,11.817,11.8086,11.8086,34268.0
2018-08-02 15:25:00,14.1,14.12,14.1,14.12,45716.0,11.8086,11.8254,11.8086,11.8254,45716.0
2018-08-02 15:30:00,14.11,14.12,14.1,14.11,41452.0,11.817,11.8254,11.8086,11.817,41452.0
2018-08-02 15:35:00,14.11,14.11,14.1,14.11,53444.0,11.817,11.817,11.8086,11.817,53444.0
2018-08-02 15:40:00,14.11,14.12,14.1,14.12,96472.0,11.817,11.8254,11.8086,11.8254,96472.0
2018-08-02 15:45:00,14.12,14.13,14.12,14.13,105728.0,11.8254,11.8338,11.8254,11.8338,105728.0
2018-08-02 15:50:00,14.13,14.13,14.11,14.11,126480.0,11.8338,11.8338,11.817,11.817,126480.0
2018-08-02 15:55:00,14.11,14.11,14.1,14.11,417848.0,11.817,11.817,11.8086,11.817,417848.0
2018-08-03 09:30:00,14.15,14.22,14.13,14.15,87976.0,11.8505,11.9091,11.8338,11.8505,87976.0
2018-08-03 09:35:00,14.14,14.19,14.14,14.19,40872.0,11.8421,11.884,11.8421,11.884,40872.0
2018-08-03 09:40:00,14.19,14.19,14.11,14.12,32808.0,11.884,11.884,11.817,11.8254,32808.0
2018-08-03 09:45:00,14.13,14.15,14.12,14.13,48000.0,11.8338,11.8505,11.8254,11.8338,48000.0
2018-08-03 09:50:00,14.12,14.13,14.09,14.12,46792.0,11.8254,11.8338,11.8003,11.8254,46792.0
2018-08-03 09:55:00,14.12,14.13,14.08,14.11,39104.0,11.8254,11.8338,11.7919,11.817,39104.0
2018-08-03 10:00:00,14.11,14.13,14.08,14.09,49280.0,11.817,11.8338,11.7919,11.8003,49280.0
2018-08-03 10:05:00,14.09,14.09,14.03,14.04,43784.0,11.8003,11.8003,11.75,11.7584,43784.0
2018-08-03 10:10:00,14.05,14.05,14.02,14.03,44664.0,11.7668,11.7668,11.7416,11.75,44664.0
2018-08-03 10:15:00,14.04,14.05,14.02,14.03,54092.0,11.7584,11.7668,11.7416,11.75,54092.0
2018-08-03 10:20:00,14.04,14.09,14.04,14.08,216164.0,11.7584,11.8003,11.7584,11.7919,216164.0
2018-08-03 10:25:00,14.08,14.11,14.07,14.11,93388.0,11.7919,11.817,11.7835,11.817,93388.0
2018-08-03 10:30:00,14.1,14.12,14.09,14.1,95560.0,11.8086,11.8254,11.8003,11.8086,95560.0
2018-08-03 10:35:00,14.1,14.12,14.09,14.11,55244.0,11.8086,11.8254,11.8003,11.817,55244.0
2018-08-03 10:40:00,14.11,14.12,14.11,14.12,35196.0,11.817,11.8254,11.817,11.8254,35196.0
2018-08-03 10:45:00,14.12,14.12,14.1,14.11,40472.0,11.8254,11.8254,11.8086,11.817,40472.0
2018-08-03 10:50:00,14.11,14.11,14.09,14.1,57332.0,11.817,11.817,11.8003,11.8086,57332.0
2018-08-03 10:55:00,14.1,14.1,14.08,14.08,38140.0,11.8086,11.8086,11.7919,11.7919,38140.0
2018-08-03 11:00:00,14.09,14.09,14.06,14.06,33004.0,11.8003,11.8003,11.7751,11.7751,33004.0
2018-08-03 11:05:00,14.06,14.06,14.03,14.05,35216.0,11.7751,11.7751,11.75,11.7668,35216.0
2018-08-03 11:10:00,14.05,14.09,14.05,14.09,66060.0,11.7668,11.8003,11.7668,11.8003,66060.0
2018-08-03 11:15:00,14.09,14.09,14.05,14.06,87248.0,11.8003,11.8003,11.7668,11.7751,87248.0
2018-08-03 11:20:00,14.06,14.08,14.06,14.08,33000.0,11.7751,11.7919,11.7751,11.7919,33000.0
2018-08-03 11:25:00,14.06,14.07,14.05,14.05,28708.0,11.7751,11.7835,11.7668,11.7668,28708.0
2018-08-03 11:30:00,14.05,14.06,14.04,14.06,39216.0,11.7668,11.7751,11.7584,11.7751,39216.0
2018-08-03 11:35:00,14.07,14.07,14.06,14.06,18632.0,11.7835,11.7835,11.7751,11.7751,18632.0
2018-08-03 11:40:00,14.06,14.07,14.06,14.07,28800.0,11.7751,11.7835,11.7751,11.7835,28800.0
2018-08-03 11:45:00,14.06,14.07,14.06,14.06,14400.0,11.7751,11.7835,11.7751,11.7751,14400.0
2018-08-03 11:50:00,14.05,14.06,14.05,14.06,20400.0,11.7668,11.7751,11.7668,11.7751,20400.0
2018-08-03 11:55:00,14.05,14.06,14.04,14.05,30612.0,11.7668,11.7751,11.7584,11.7668,30612.0
2018-08-03 12:00:00,14.04,14.06,14.04,14.06,29800.0,11.7584,11.7751,11.7584,11.7751,29800.0
2018-08-03 12:05:00,14.06,14.07,14.05,14.06,20024.0,11.7751,11.7835,11.7668,11.7751,20024.0
2018-08-03 12:10:00,14.06,14.07,14.06,14.07,19392.0,11.7751,11.7835,11.7751,11.7835,19392.0
2018-08-03 12:15:00,14.07,14.08,14.07,14.07,28012.0,11.7835,11.7919,11.7835,11.7835,28012.0
2018-08-03 12:20:00,14.06,14.08,14.06,14.07,12964.0,11.7751,11.7919,11.7751,11.7835,12964.0
2018-08-03 12:25:00,14.07,14.07,14.06,14.06,13600.0,11.7835,11.7835,11.7751,11.7751,13600.0
2018-08-03 12:30:00,14.06,14.08,14.06,14.07,27556.0,11.7751,11.7919,11.7751,11.7835,27556.0
2018-08-03 12:35:00,14.07,14.08,14.07,14.07,22580.0,11.7835,11.7919,11.7835,11.7835,22580.0
2018-08-03 12:40:00,14.07,14.07,14.06,14.06,17196.0,11.7835,11.7835,11.7751,11.7751,17196.0
2018-08-03 12:45:00,14.06,14.06,14.06,14.06,26188.0,11.7751,11.7751,11.7751,11.7751,26188.0
2018-08-03 12:50:00,14.06,14.06,14.05,14.05,22452.0,11.7751,11.7751,11.7668,11.7668,22452.0
2018-08-03 12:55:00,14.05,14.07,14.05,14.06,21664.0,11.7668,11.7835,11.7668,11.7751,21664.0
2018-08-03 13:00:00,14.06,14.07,14.05,14.07,21080.0,11.7751,11.7835,11.7668,11.7835,21080.0
2018-08-03 13:05:00,14.06,14.07,14.06,14.07,16800.0,11.7751,11.7835,11.7751,11.7835,16800.0
2018-08-03 13:10:00,14.06,14.07,14.06,14.06,15552.0,11.7751,11.7835,11.7751,11.7751,15552.0
2018-08-03 13:15:00,14.06,14.07,14.06,14.07,17580.0,11.7751,11.7835,11.7751,11.7835,17580.0
2018-08-03 13:20:00,14.07,14.08,14.06,14.08,81964.0,11.7835,11.7919,11.7751,11.7919,81964.0
2018-08-03 13:25:00,14.08,14.09,14.08,14.08,18556.0,11.7919,11.8003,11.7919,11.7919,18556.0
2018-08-03 13:30:00,14.09,14.09,14.08,14.08,16908.0,11.8003,11.8003,11.7919,11.7919,16908.0
2018-08-03 13:35:00,14.08,14.08,14.07,14.08,15396.0,11.7919,11.7919,11.7835,11.7919,15396.0
2018-08-03 13:40:00,14.08,14.09,14.08,14.09,27900.0,11.7919,11.8003,11.7919,11.8003,27900.0
2018-08-03 13:45:00,14.09,14.1,14.09,14.09,19384.0,11.8003,11.8086,11.8003,11.8003,19384.0
2018-08-03 13:50:00,14.09,14.1,14.09,14.1,23100.0,11.8003,11.8086,11.8003,11.8086,23100.0
2018-08-03 13:55:00,14.1,14.1,14.09,14.09,22000.0,11.8086,11.8086,11.8003,11.8003,22000.0
2018-08-03 14:00:00,14.09,14.09,14.08,14.08,22760.0,11.8003,11.8003,11.7919,11.7919,22760.0
2018-08-03 14:05:00,14.08,14.09,14.08,14.08,16132.0,11.7919,11.8003,11.7919,11.7919,16132.0
2018-08-03 14:10:00,14.08,14.08,14.06,14.06,25200.0,11.7919,11.7919,11.7751,11.7751,25200.0
2018-08-03 14:15:00,14.06,14.07,14.06,14.06,23664.0,11.7751,11.7835,11.7751,11.7751,23664.0
2018-08-03 14:20:00,14.06,14.06,14.04,14.05,253828.0,11.7751,11.7751,11.7584,11.7668,253828.0
2018-08-03 14:25:00,14.05,14.05,14.03,14.03,33548.0,11.7668,11.7668,11.75,11.75,33548.0
2018-08-03 14:30:00,14.03,14.04,14.02,14.03,33184.0,11.75,11.7584,11.7416,11.75,33184.0
2018-08-03 14:35:00,14.02,14.03,14.01,14.01,57704.0,11.7416,11.75,11.7333,11.7333,57704.0
2018-08-03 14:40:00,14.01,14.02,14.01,14.02,33140.0,11.7333,11.7416,11.7333,11.7416,33140.0
2018-08-03 14:45:00,14.02,14.03,14.02,14.02,44516.0,11.7416,11.75,11.7416,11.7416,44516.0
2018-08-03 14:50:00,14.02,14.03,14.02,14.03,28840.0,11.7416,11.75,11.7416,11.75,28840.0
2018-08-03 14:55:00,14.03,14.04,14.03,14.04,29272.0,11.75,11.7584,11.75,11.7584,29272.0
2018-08-03 15:00:00,14.04,14.05,14.04,14.05,57376.0,11.7584,11.7668,11.7584,11.7668,57376.0
2018-08-03 15:05:00,14.05,14.05,14.04,14.04,34168.0,11.7668,11.7668,11.7584,11.7584,34168.0
2018-08-03 15:10:00,14.04,14.05,14.03,14.04,66024.0,11.7584,11.7668,11.75,11.7584,66024.0
2018-08-03 15:15:00,14.04,14.06,14.04,14.06,31740.0,11.7584,11.7751,11.7584,11.7751,31740.0
2018-08-03 15:20:00,14.06,14.06,14.05,14.06,42680.0,11.7751,11.7751,11.7668,11.7751,42680.0
2018-08-03 15:25:00,14.06,14.06,14.04,14.04,42408.0,11.7751,11.7751,11.7584,11.7584,42408.0
2018-08-03 15:30:00,14.04,14.05,14.04,14.05,44144.0,11.7584,11.7668,11.7584,11.7668,44144.0
2018-08-03 15:35:00,14.04,14.04,14.03,14.03,45516.0,11.7584,11.7584,11.75,11.75,45516.0
2018-08-03 15:40:00,14.03,14.05,14.03,14.05,47560.0,11.75,11.7668,11.75,11.7668,47560.0
2018-08-03 15:45:00,14.05,14.05,14.04,14.05,59996.0,11.7668,11.7668,11.7584,11.7668,59996.0
2018-08-03 15:50:00,14.05,14.06,14.04,14.05,167136.0,11.7668,11.7751,11.7584,11.7668,167136.0
2018-08-03 15:55:00,14.05,14.06,14.04,14.06,441296.0,11.7668,11.7751,11.7584,11.7751,441296.0
2018-08-06 09:30:00,13.99,14.06,13.96,13.99,184884.0,11.7165,11.7751,11.6914,11.7165,184884.0
2018-08-06 09:35:00,13.97,14.09,13.93,14.09,334792.0,11.6998,11.8003,11.6663,11.8003,334792.0
2018-08-06 09:40:00,14.09,14.1,14.04,14.1,55468.0,11.8003,11.8086,11.7584,11.8086,55468.0
2018-08-06 09:45:00,14.09,14.17,14.09,14.15,78552.0,11.8003,11.8673,11.8003,11.8505,78552.0
2018-08-06 09:50:00,14.15,14.15,14.11,14.12,39216.0,11.8505,11.8505,11.817,11.8254,39216.0
2018-08-06 09:55:00,14.13,14.13,14.1,14.11,36400.0,11.8338,11.8338,11.8086,11.817,36400.0
2018-08-06 10:00:00,14.11,14.16,14.11,14.15,60948.0,11.817,11.8589,11.817,11.8505,60948.0
2018-08-06 10:05:00,14.15,14.16,14.13,14.15,95780.0,11.8505,11.8589,11.8338,11.8505,95780.0
2018-08-06 10:10:00,14.16,14.23,14.16,14.22,115200.0,11.8589,11.9175,11.8589,11.9091,115200.0
2018-08-06 10:15:00,14.22,14.22,14.17,14.21,110008.0,11.9091,11.9091,11.8673,11.9008,110008.0
2018-08-06 10:20:00,14.21,14.24,14.17,14.2,137104.0,11.9008,11.9259,11.8673,11.8924,137104.0
2018-08-06 10:25:00,14.2,14.2,14.16,14.16,70676.0,11.8924,11.8924,11.8589,11.8589,70676.0
2018-08-06 10:30:00,14.16,14.19,14.16,14.18,35616.0,11.8589,11.884,11.8589,11.8756,35616.0
2018-08-06 10:35:00,14.18,14.2,14.18,14.2,64676.0,11.8756,11.8924,11.8756,11.8924,64676.0
2018-08-06 10:40:00,14.2,14.22,14.19,14.22,91064.0,11.8924,11.9091,11.884,11.9091,91064.0
2018-08-06 10:45:00,14.22,14.25,14.22,14.23,89816.0,11.9091,11.9343,11.9091,11.9175,89816.0
2018-08-06 10:50:00,14.22,14.26,14.22,14.23,232024.0,11.9091,11.9426,11.9091,11.9175,232024.0
2018-08-06 10:55:00,14.23,14.26,14.22,14.24,252912.0,11.9175,11.9426,11.9091,11.9259,252912.0
2018-08-06 11:00:00,14.25,14.25,14.21,14.24,89596.0,11.9343,11.9343,11.9008,11.9259,89596.0
2018-08-06 11:05:00,14.24,14.25,14.22,14.23,45820.0,11.9259,11.9343,11.9091,11.9175,45820.0
2018-08-06 11:10:00,14.22,14.24,14.22,14.24,56400.0,11.9091,11.9259,11.9091,11.9259,56400.0
2018-08-06 11:15:00,14.23,14.25,14.2,14.21,45920.0,11.9175,11.9343,11.8924,11.9008,45920.0
2018-08-06 11:20:00,14.21,14.22,14.2,14.22,64200.0,11.9008,11.9091,11.8924,11.9091,64200.0
2018-08-06 11:25:00,14.22,14.24,14.22,14.23,33400.0,11.9091,11.9259,11.9091,11.9175,33400.0
2018-08-06 11:30:00,14.24,14.24,14.21,14.22,38168.0,11.9259,11.9259,11.9008,11.9091,38168.0
2018-08-06 11:35:00,14.22,14.23,14.19,14.2,51448.0,11.9091,11.9175,11.884,11.8924,51448.0
2018-08-06 11:40:00,14.2,14.22,14.2,14.2,24300.0,11.8924,11.9091,11.8924,11.8924,24300.0
2018-08-06 11:45:00,14.21,14.21,14.2,14.2,33212.0,11.9008,11.9008,11.8924,11.8924,33212.0
2018-08-06 11:50:00,14.2,14.21,14.19,14.2,37928.0,11.8924,11.9008,11.884,11.8924,37928.0
2018-08-06 11:55:00,14.2,14.23,14.2,14.22,38604.0,11.8924,11.9175,11.8924,11.9091,38604.0
2018-08-06 12:00:00,14.22,14.22,14.21,14.22,47016.0,11.9091,11.9091,11.9008,11.9091,47016.0
2018-08-06 12:05:00,14.22,14.23,14.2,14.21,95284.0,11.9091,11.9175,11.8924,11.9008,95284.0
2018-08-06 12:10:00,14.2,14.22,14.19,14.22,59188.0,11.8924,11.9091,11.884,11.9091,59188.0
2018-08-06 12:15:00,14.22,14.22,14.21,14.22,36000.0,11.9091,11.9091,11.9008,11.9091,36000.0
2018-08-06 12:20:00,14.22,14.23,14.21,14.22,47688.0,11.9091,11.9175,11.9008,11.9091,47688.0
2018-08-06 12:25:00,14.22,14.23,14.22,14.22,33288.0,11.9091,11.9175,11.9091,11.9091,33288.0
2018-08-06 12:30:00,14.22,14.22,14.22,14.22,21284.0,11.9091,11.9091,11.9091,11.9091,21284.0
2018-08-06 12:35:00,14.23,14.24,14.23,14.24,20812.0,11.9175,11.9259,11.9175,11.9259,20812.0
2018-08-06 12:40:00,14.23,14.24,14.23,14.23,27584.0,11.9175,11.9259,11.9175,11.9175,27584.0
2018-08-06 12:45:00,14.23,14.24,14.22,14.22,157556.0,11.9175,11.9259,11.9091,11.9091,157556.0
2018-08-06 12:50:00,14.22,14.22,14.2,14.21,301096.0,11.9091,11.9091,11.8924,11.9008,301096.0
2018-08-06 12:55:00,14.21,14.21,14.17,14.17,55596.0,11.9008,11.9008,11.8673,11.8673,55596.0
2018-08-06 13:00:00,14.18,14.18,14.14,14.14,114024.0,11.8756,11.8756,11.8421,11.8421,114024.0
2018-08-06 13:05:00,14.14,14.15,14.13,14.15,57736.0,11.8421,11.8505,11.8338,11.8505,57736.0
2018-08-06 13:10:00,14.15,14.16,14.15,14.16,25700.0,11.8505,11.8589,11.8505,11.8589,25700.0
2018-08-06 13:15:00,14.16,14.17,14.15,14.16,35656.0,11.8589,11.8673,11.8505,11.8589,35656.0
2018-08-06 13:20:00,14.16,14.17,14.15,14.16,33036.0,11.8589,11.8673,11.8505,11.8589,33036.0
2018-08-06 13:25:00,14.16,14.16,14.15,14.15,19740.0,11.8589,11.8589,11.8505,11.8505,19740.0
2018-08-06 13:30:00,14.15,14.16,14.14,14.15,107304.0,11.8505,11.8589,11.8421,11.8505,107304.0
2018-08-06 13:35:00,14.15,14.15,14.14,14.15,63200.0,11.8505,11.8505,11.8421,11.8505,63200.0
2018-08-06 13:40:00,14.15,14.16,14.15,14.15,24100.0,11.8505,11.8589,11.8505,11.8505,24100.0
2018-08-06 13:45:00,14.15,14.15,14.13,14.14,49036.0,11.8505,11.8505,11.8338,11.8421,49036.0
2018-08-06 13:50:00,14.14,14.15,14.13,14.13,26140.0,11.8421,11.8505,11.8338,11.8338,26140.0
2018-08-06 13:55:00,14.13,14.13,14.11,14.13,56852.0,11.8338,11.8338,11.817,11.8338,56852.0
2018-08-06 14:00:00,14.13,14.14,14.12,14.14,26400.0,11.8338,11.8421,11.8254,11.8421,26400.0
2018-08-06 14:05:00,14.14,14.15,14.14,14.15,30760.0,11.8421,11.8505,11.8421,11.8505,30760.0
2018-08-06 14:10:00,14.15,14.15,14.15,14.15,25488.0,11.8505,11.8505,11.8505,11.8505,25488.0
2018-08-06 14:15:00,14.14,14.17,14.14,14.17,31948.0,11.8421,11.8673,11.8421,11.8673,31948.0
2018-08-06 14:20:00,14.17,14.17,14.16,14.16,35976.0,11.8673,11.8673,11.8589,11.8589,35976.0
2018-08-06 14:25:00,14.17,14.17,14.16,14.17,24332.0,11.8673,11.8673,11.8589,11.8673,24332.0
2018-08-06 14:30:00,14.16,14.17,14.15,14.17,47224.0,11.8589,11.8673,11.8505,11.8673,47224.0
2018-08-06 14:35:00,14.17,14.17,14.16,14.16,30204.0,11.8673,11.8673,11.8589,11.8589,30204.0
2018-08-06 14:40:00,14.16,14.17,14.15,14.17,42420.0,11.8589,11.8673,11.8505,11.8673,42420.0
2018-08-06 14:45:00,14.17,14.2,14.17,14.2,287576.0,11.8673,11.8924,11.8673,11.8924,287576.0
2018-08-06 14:50:00,14.2,14.2,14.18,14.18,68820.0,11.8924,11.8924,11.8756,11.8756,68820.0
2018-08-06 14:55:00,14.18,14.19,14.17,14.17,67644.0,11.8756,11.884,11.8673,11.8673,67644.0
2018-08-06 15:00:00,14.18,14.18,14.16,14.16,40860.0,11.8756,11.8756,11.8589,11.8589,40860.0
2018-08-06 15:05:00,14.16,14.16,14.15,14.15,35292.0,11.8589,11.8589,11.8505,11.8505,35292.0
2018-08-06 15:10:00,14.15,14.16,14.14,14.15,41488.0,11.8505,11.8589,11.8421,11.8505,41488.0
2018-08-06 15:15:00,14.16,14.16,14.14,14.15,42092.0,11.8589,11.8589,11.8421,11.8505,42092.0
2018-08-06 15:20:00,14.15,14.17,14.15,14.16,48000.0,11.8505,11.8673,11.8505,11.8589,48000.0
2018-08-06 15:25:00,14.17,14.17,14.15,14.15,247020.0,11.8673,11.8673,11.8505,11.8505,247020.0
2018-08-06 15:30:00,14.15,14.16,14.14,14.16,64776.0,11.8505,11.8589,11.8421,11.8589,64776.0
2018-08-06 15:35:00,14.15,14.17,14.15,14.16,61188.0,11.8505,11.8673,11.8505,11.8589,61188.0
2018-08-06 15:40:00,14.16,14.17,14.15,14.15,77384.0,11.8589,11.8673,11.8505,11.8505,77384.0
2018-08-06 15:45:00,14.15,14.16,14.15,14.16,123184.0,11.8505,11.8589,11.8505,11.8589,123184.0
2018-08-06 15:50:00,14.16,14.2,14.16,14.19,465516.0,11.8589,11.8924,11.8589,11.884,465516.0
2018-08-06 15:55:00,14.19,14.19,14.18,14.19,566264.0,11.884,11.884,11.8756,11.884,566264.0
2018-08-07 09:30:00,14.22,14.22,14.13,14.19,125796.0,11.9091,11.9091,11.8338,11.884,125796.0
2018-08-07 09:35:00,14.2,14.25,14.2,14.24,46092.0,11.8924,11.9343,11.8924,11.9259,46092.0
2018-08-07 09:40:00,14.25,14.27,14.24,14.24,88096.0,11.9343,11.951,11.9259,11.9259,88096.0
2018-08-07 09:45:00,14.25,14.26,14.2,14.21,43420.0,11.9343,11.9426,11.8924,11.9008,43420.0
2018-08-07 09:50:00,14.21,14.22,14.18,14.19,38400.0,11.9008,11.9091,11.8756,11.884,38400.0
2018-08-07 09:55:00,14.2,14.21,14.19,14.2,59564.0,11.8924,11.9008,11.884,11.8924,59564.0
2018-08-07 10:00:00,14.2,14.22,14.19,14.2,74920.0,11.8924,11.9091,11.884,11.8924,74920.0
2018-08-07 10:05:00,14.2,14.26,14.2,14.26,61648.0,11.8924,11.9426,11.8924,11.9426,61648.0
2018-08-07 10:10:00,14.26,14.29,14.26,14.28,62744.0,11.9426,11.9678,11.9426,11.9594,62744.0
2018-08-07 10:15:00,14.27,14.31,14.27,14.29,69864.0,11.951,11.9845,11.951,11.9678,69864.0
2018-08-07 10:20:00,14.29,14.3,14.28,14.3,47284.0,11.9678,11.9761,11.9594,11.9761,47284.0
2018-08-07 10:25:00,14.3,14.3,14.27,14.28,56880.0,11.9761,11.9761,11.951,11.9594,56880.0
2018-08-07 10:30:00,14.29,14.29,14.24,14.24,49700.0,11.9678,11.9678,11.9259,11.9259,49700.0
2018-08-07 10:35:00,14.24,14.29,14.24,14.28,51200.0,11.9259,11.9678,11.9259,11.9594,51200.0
2018-08-07 10:40:00,14.28,14.29,14.28,14.29,60308.0,11.9594,11.9678,11.9594,11.9678,60308.0
2018-08-07 10:45:00,14.29,14.3,14.27,14.29,52144.0,11.9678,11.9761,11.951,11.9678,52144.0
2018-08-07 10:50:00,14.29,14.29,14.26,14.29,51136.0,11.9678,11.9678,11.9426,11.9678,51136.0
2018-08-07 10:55:00,14.29,14.29,14.27,14.27,47040.0,11.9678,11.9678,11.951,11.951,47040.0
2018-08-07 11:00:00,14.28,14.29,14.27,14.28,66756.0,11.9594,11.9678,11.951,11.9594,66756.0
2018-08-07 11:05:00,14.28,14.28,14.25,14.28,180628.0,11.9594,11.9594,11.9343,11.9594,180628.0
2018-08-07 11:10:00,14.28,14.3,14.27,14.27,59768.0,11.9594,11.9761,11.951,11.951,59768.0
2018-08-07 11:15:00,14.27,14.27,14.25,14.25,37740.0,11.951,11.951,11.9343,11.9343,37740.0
2018-08-07 11:20:00,14.25,14.27,14.24,14.24,48140.0,11.9343,11.951,11.9259,11.9259,48140.0
2018-08-07 11:25:00,14.24,14.26,14.24,14.25,67132.0,11.9259,11.9426,11.9259,11.9343,67132.0
2018-08-07 11:30:00,14.25,14.25,14.24,14.24,51340.0,11.9343,11.9343,11.9259,11.9259,51340.0
2018-08-07 11:35:00,14.24,14.25,14.23,14.24,99256.0,11.9259,11.9343,11.9175,11.9259,99256.0
2018-08-07 11:40:00,14.24,14.24,14.23,14.24,62104.0,11.9259,11.9259,11.9175,11.9259,62104.0
2018-08-07 11:45:00,14.24,14.25,14.22,14.25,80812.0,11.9259,11.9343,11.9091,11.9343,80812.0
2018-08-07 11:50:00,14.25,14.25,14.23,14.24,56736.0,11.9343,11.9343,11.9175,11.9259,56736.0
2018-08-07 11:55:00,14.24,14.25,14.24,14.24,90276.0,11.9259,11.9343,11.9259,11.9259,90276.0
2018-08-07 12:00:00,14.24,14.25,14.24,14.24,73724.0,11.9259,11.9343,11.9259,11.9259,73724.0
2018-08-07 12:05:00,14.24,14.24,14.23,14.24,30212.0,11.9259,11.9259,11.9175,11.9259,30212.0
2018-08-07 12:10:00,14.24,14.24,14.22,14.23,53888.0,11.9259,11.9259,11.9091,11.9175,53888.0
2018-08-07 12:15:00,14.23,14.24,14.22,14.23,61944.0,11.9175,11.9259,11.9091,11.9175,61944.0
2018-08-07 12:20:00,14.23,14.24,14.23,14.23,63996.0,11.9175,11.9259,11.9175,11.9175,63996.0
2018-08-07 12:25:00,14.23,14.24,14.23,14.23,48888.0,11.9175,11.9259,11.9175,11.9175,48888.0
2018-08-07 12:30:00,14.23,14.24,14.22,14.22,23600.0,11.9175,11.9259,11.9091,11.9091,23600.0
2018-08-07 12:35:00,14.22,14.23,14.22,14.23,34372.0,11.9091,11.9175,11.9091,11.9175,34372.0
2018-08-07 12:40:00,14.23,14.24,14.22,14.24,143972.0,11.9175,11.9259,11.9091,11.9259,143972.0
2018-08-07 12:45:00,14.25,14.29,14.25,14.29,117644.0,11.9343,11.9678,11.9343,11.9678,117644.0
2018-08-07 12:50:00,14.28,14.28,14.27,14.27,37712.0,11.9594,11.9594,11.951,11.951,37712.0
2018-08-07 12:55:00,14.27,14.27,14.26,14.27,31084.0,11.951,11.951,11.9426,11.951,31084.0
2018-08-07 13:00:00,14.26,14.27,14.26,14.27,17760.0,11.9426,11.951,11.9426,11.951,17760.0
2018-08-07 13:05:00,14.27,14.27,14.26,14.27,14844.0,11.951,11.951,11.9426,11.951,14844.0
2018-08-07 13:10:00,14.28,14.28,14.26,14.27,30688.0,11.9594,11.9594,11.9426,11.951,30688.0
2018-08-07 13:15:00,14.27,14.27,14.24,14.24,34056.0,11.951,11.951,11.9259,11.9259,34056.0
2018-08-07 13:20:00,14.24,14.25,14.24,14.25,29696.0,11.9259,11.9343,11.9259,11.9343,29696.0
2018-08-07 13:25:00,14.26,14.28,14.26,14.27,26936.0,11.9426,11.9594,11.9426,11.951,26936.0
2018-08-07 13:30:00,14.27,14.27,14.26,14.26,24428.0,11.951,11.951,11.9426,11.9426,24428.0
2018-08-07 13:35:00,14.26,14.26,14.25,14.26,19112.0,11.9426,11.9426,11.9343,11.9426,19112.0
2018-08-07 13:40:00,14.26,14.26,14.24,14.25,35976.0,11.9426,11.9426,11.9259,11.9343,35976.0
2018-08-07 13:45:00,14.25,14.26,14.25,14.26,23412.0,11.9343,11.9426,11.9343,11.9426,23412.0
2018-08-07 13:50:00,14.26,14.27,14.26,14.27,21832.0,11.9426,11.951,11.9426,11.951,21832.0
2018-08-07 13:55:00,14.27,14.27,14.26,14.27,22296.0,11.951,11.951,11.9426,11.951,22296.0
2018-08-07 14:00:00,14.26,14.27,14.26,14.26,31844.0,11.9426,11.951,11.9426,11.9426,31844.0
2018-08-07 14:05:00,14.26,14.26,14.25,14.25,39288.0,11.9426,11.9426,11.9343,11.9343,39288.0
2018-08-07 14:10:00,14.25,14.26,14.25,14.25,31456.0,11.9343,11.9426,11.9343,11.9343,31456.0
2018-08-07 14:15:00,14.25,14.25,14.25,14.25,24448.0,11.9343,11.9343,11.9343,11.9343,24448.0
2018-08-07 14:20:00,14.25,14.26,14.25,14.26,29032.0,11.9343,11.9426,11.9343,11.9426,29032.0
2018-08-07 14:25:00,14.26,14.29,14.26,14.29,166060.0,11.9426,11.9678,11.9426,11.9678,166060.0
2018-08-07 14:30:00,14.29,14.3,14.28,14.3,28992.0,11.9678,11.9761,11.9594,11.9761,28992.0
2018-08-07 14:35:00,14.3,14.31,14.29,14.31,33664.0,11.9761,11.9845,11.9678,11.9845,33664.0
2018-08-07 14:40:00,14.31,14.31,14.31,14.31,44064.0,11.9845,11.9845,11.9845,11.9845,44064.0
2018-08-07 14:45:00,14.31,14.33,14.31,14.33,41836.0,11.9845,12.0013,11.9845,12.0013,41836.0
2018-08-07 14:50:00,14.33,14.35,14.33,14.34,64464.0,12.0013,12.018,12.0013,12.0096,64464.0
2018-08-07 14:55:00,14.34,14.37,14.34,14.36,68176.0,12.0096,12.0348,12.0096,12.0264,68176.0
2018-08-07 15:00:00,14.36,14.36,14.35,14.35,28000.0,12.0264,12.0264,12.018,12.018,28000.0
2018-08-07 15:05:00,14.35,14.35,14.33,14.34,57868.0,12.018,12.018,12.0013,12.0096,57868.0
2018-08-07 15:10:00,14.34,14.35,14.34,14.35,23024.0,12.0096,12.018,12.0096,12.018,23024.0
2018-08-07 15:15:00,14.35,14.35,14.34,14.34,80828.0,12.018,12.018,12.0096,12.0096,80828.0
2018-08-07 15:20:00,14.34,14.38,14.34,14.38,110880.0,12.0096,12.0431,12.0096,12.0431,110880.0
2018-08-07 15:25:00,14.38,14.38,14.36,14.37,55772.0,12.0431,12.0431,12.0264,12.0348,55772.0
2018-08-07 15:30:00,14.36,14.37,14.34,14.35,69884.0,12.0264,12.0348,12.0096,12.018,69884.0
2018-08-07 15:35:00,14.35,14.35,14.33,14.33,44488.0,12.018,12.018,12.0013,12.0013,44488.0
2018-08-07 15:40:00,14.33,14.34,14.32,14.32,64264.0,12.0013,12.0096,11.9929,11.9929,64264.0
2018-08-07 15:45:00,14.32,14.33,14.31,14.33,177568.0,11.9929,12.0013,11.9845,12.0013,177568.0
2018-08-07 15:50:00,14.33,14.34,14.32,14.32,97632.0,12.0013,12.0096,11.9929,11.9929,97632.0
2018-08-07 15:55:00,14.32,14.34,14.32,14.32,218448.0,11.9929,12.0096,11.9929,11.9929,218448.0
2018-08-08 09:30:00,14.31,14.33,14.2,14.24,100992.0,11.9845,12.0013,11.8924,11.9259,100992.0
2018-08-08 09:35:00,14.23,14.27,14.22,14.27,25664.0,11.9175,11.951,11.9091,11.951,25664.0
2018-08-08 09:40:00,14.25,14.27,14.24,14.27,26928.0,11.9343,11.951,11.9259,11.951,26928.0
2018-08-08 09:45:00,14.27,14.28,14.26,14.28,48456.0,11.951,11.9594,11.9426,11.9594,48456.0
2018-08-08 09:50:00,14.27,14.31,14.27,14.3,94292.0,11.951,11.9845,11.951,11.9761,94292.0
2018-08-08 09:55:00,14.3,14.31,14.29,14.3,70460.0,11.9761,11.9845,11.9678,11.9761,70460.0
2018-08-08 10:00:00,14.3,14.33,14.29,14.32,142400.0,11.9761,12.0013,11.9678,11.9929,142400.0
2018-08-08 10:05:00,14.32,14.35,14.32,14.35,65840.0,11.9929,12.018,11.9929,12.018,65840.0
2018-08-08 10:10:00,14.34,14.35,14.34,14.34,27200.0,12.0096,12.018,12.0096,12.0096,27200.0
2018-08-08 10:15:00,14.34,14.36,14.33,14.33,62856.0,12.0096,12.0264,12.0013,12.0013,62856.0
2018-08-08 10:20:00,14.33,14.35,14.31,14.33,200880.0,12.0013,12.018,11.9845,12.0013,200880.0
2018-08-08 10:25:00,14.33,14.36,14.32,14.36,92344.0,12.0013,12.0264,11.9929,12.0264,92344.0
2018-08-08 10:30:00,14.36,14.36,14.32,14.32,62136.0,12.0264,12.0264,11.9929,11.9929,62136.0
2018-08-08 10:35:00,14.32,14.32,14.31,14.31,67580.0,11.9929,11.9929,11.9845,11.9845,67580.0
2018-08-08 10:40:00,14.31,14.32,14.3,14.31,45916.0,11.9845,11.9929,11.9761,11.9845,45916.0
2018-08-08 10:45:00,14.31,14.31,14.3,14.3,33620.0,11.9845,11.9845,11.9761,11.9761,33620.0
2018-08-08 10:50:00,14.3,14.32,14.3,14.31,47608.0,11.9761,11.9929,11.9761,11.9845,47608.0
2018-08-08 10:55:00,14.31,14.32,14.31,14.32,31376.0,11.9845,11.9929,11.9845,11.9929,31376.0
2018-08-08 11:00:00,14.32,14.33,14.3,14.3,39892.0,11.9929,12.0013,11.9761,11.9761,39892.0
2018-08-08 11:05:00,14.3,14.32,14.29,14.3,34460.0,11.9761,11.9929,11.9678,11.9761,34460.0
2018-08-08 11:10:00,14.3,14.31,14.29,14.3,46264.0,11.9761,11.9845,11.9678,11.9761,46264.0
2018-08-08 11:15:00,14.3,14.31,14.29,14.31,28428.0,11.9761,11.9845,11.9678,11.9845,28428.0
2018-08-08 11:20:00,14.31,14.32,14.31,14.31,43500.0,11.9845,11.9929,11.9845,11.9845,43500.0
2018-08-08 11:25:00,14.31,14.32,14.31,14.32,15004.0,11.9845,11.9929,11.9845,11.9929,15004.0
2018-08-08 11:30:00,14.32,14.35,14.32,14.34,30612.0,11.9929,12.018,11.9929,12.0096,30612.0
2018-08-08 11:35:00,14.34,14.35,14.33,14.33,13920.0,12.0096,12.018,12.0013,12.0013,13920.0
2018-08-08 11:40:00,14.32,14.33,14.31,14.32,22808.0,11.9929,12.0013,11.9845,11.9929,22808.0
2018-08-08 11:45:00,14.33,14.34,14.32,14.34,15184.0,12.0013,12.0096,11.9929,12.0096,15184.0
2018-08-08 11:50:00,14.34,14.34,14.33,14.34,20512.0,12.0096,12.0096,12.0013,12.0096,20512.0
2018-08-08 11:55:00,14.34,14.38,14.34,14.36,104280.0,12.0096,12.0431,12.0096,12.0264,104280.0
2018-08-08 12:00:00,14.36,14.37,14.36,14.37,21236.0,12.0264,12.0348,12.0264,12.0348,21236.0
2018-08-08 12:05:00,14.37,14.37,14.36,14.36,43336.0,12.0348,12.0348,12.0264,12.0264,43336.0
2018-08-08 12:10:00,14.36,14.36,14.35,14.36,23296.0,12.0264,12.0264,12.018,12.0264,23296.0
2018-08-08 12:15:00,14.36,14.37,14.36,14.36,26172.0,12.0264,12.0348,12.0264,12.0264,26172.0
2018-08-08 12:20:00,14.36,14.37,14.35,14.35,40004.0,12.0264,12.0348,12.018,12.018,40004.0
2018-08-08 12:25:00,14.35,14.36,14.35,14.36,36400.0,12.018,12.0264,12.018,12.0264,36400.0
2018-08-08 12:30:00,14.36,14.37,14.35,14.37,21480.0,12.0264,12.0348,12.018,12.0348,21480.0
2018-08-08 12:35:00,14.37,14.38,14.37,14.38,21620.0,12.0348,12.0431,12.0348,12.0431,21620.0
2018-08-08 12:40:00,14.38,14.39,14.38,14.38,32800.0,12.0431,12.0515,12.0431,12.0431,32800.0
2018-08-08 12:45:00,14.38,14.39,14.38,14.39,49496.0,12.0431,12.0515,12.0431,12.0515,49496.0
2018-08-08 12:50:00,14.38,14.38,14.36,14.36,37348.0,12.0431,12.0431,12.0264,12.0264,37348.0
2018-08-08 12:55:00,14.36,14.38,14.36,14.38,74816.0,12.0264,12.0431,12.0264,12.0431,74816.0
2018-08-08 13:00:00,14.37,14.38,14.37,14.37,72604.0,12.0348,12.0431,12.0348,12.0348,72604.0
2018-08-08 13:05:00,14.37,14.38,14.36,14.38,160556.0,12.0348,12.0431,12.0264,12.0431,160556.0
2018-08-08 13:10:00,14.38,14.38,14.37,14.37,65648.0,12.0431,12.0431,12.0348,12.0348,65648.0
2018-08-08 13:15:00,14.37,14.37,14.36,14.37,17608.0,12.0348,12.0348,12.0264,12.0348,17608.0
2018-08-08 13:20:00,14.37,14.37,14.37,14.37,15892.0,12.0348,12.0348,12.0348,12.0348,15892.0
2018-08-08 13:25:00,14.37,14.37,14.36,14.36,47436.0,12.0348,12.0348,12.0264,12.0264,47436.0
2018-08-08 13:30:00,14.36,14.37,14.36,14.36,18268.0,12.0264,12.0348,12.0264,12.0264,18268.0
2018-08-08 13:35:00,14.36,14.36,14.34,14.35,40828.0,12.0264,12.0264,12.0096,12.018,40828.0
2018-08-08 13:40:00,14.35,14.35,14.34,14.35,23736.0,12.018,12.018,12.0096,12.018,23736.0
2018-08-08 13:45:00,14.35,14.37,14.35,14.37,33212.0,12.018,12.0348,12.018,12.0348,33212.0
2018-08-08 13:50:00,14.36,14.37,14.36,14.37,19148.0,12.0264,12.0348,12.0264,12.0348,19148.0
2018-08-08 13:55:00,14.37,14.37,14.36,14.37,16424.0,12.0348,12.0348,12.0264,12.0348,16424.0
2018-08-08 14:00:00,14.37,14.38,14.36,14.38,21396.0,12.0348,12.0431,12.0264,12.0431,21396.0
2018-08-08 14:05:00,14.38,14.38,14.38,14.38,13584.0,12.0431,12.0431,12.0431,12.0431,13584.0
2018-08-08 14:10:00,14.38,14.39,14.38,14.39,17444.0,12.0431,12.0515,12.0431,12.0515,17444.0
2018-08-08 14:15:00,14.39,14.41,14.39,14.4,39400.0,12.0515,12.0683,12.0515,12.0599,39400.0
2018-08-08 14:20:00,14.4,14.41,14.4,14.4,28940.0,12.0599,12.0683,12.0599,12.0599,28940.0
2018-08-08 14:25:00,14.41,14.42,14.4,14.42,42548.0,12.0683,12.0766,12.0599,12.0766,42548.0
2018-08-08 14:30:00,14.42,14.43,14.42,14.42,43824.0,12.0766,12.085,12.0766,12.0766,43824.0
2018-08-08 14:35:00,14.42,14.42,14.42,14.42,38004.0,12.0766,12.0766,12.0766,12.0766,38004.0
2018-08-08 14:40:00,14.42,14.42,14.41,14.42,36040.0,12.0766,12.0766,12.0683,12.0766,36040.0
2018-08-08 14:45:00,14.42,14.43,14.41,14.43,56476.0,12.0766,12.085,12.0683,12.085,56476.0
2018-08-08 14:50:00,14.43,14.43,14.43,14.43,33992.0,12.085,12.085,12.085,12.085,33992.0
2018-08-08 14:55:00,14.43,14.45,14.43,14.45,77148.0,12.085,12.1018,12.085,12.1018,77148.0
2018-08-08 15:00:00,14.45,14.45,14.44,14.44,58380.0,12.1018,12.1018,12.0934,12.0934,58380.0
2018-08-08 15:05:00,14.44,14.46,14.44,14.45,63072.0,12.0934,12.1101,12.0934,12.1018,63072.0
2018-08-08 15:10:00,14.45,14.46,14.45,14.46,40624.0,12.1018,12.1101,12.1018,12.1101,40624.0
2018-08-08 15:15:00,14.46,14.46,14.44,14.45,48552.0,12.1101,12.1101,12.0934,12.1018,48552.0
2018-08-08 15:20:00,14.45,14.45,14.44,14.44,60620.0,12.1018,12.1018,12.0934,12.0934,60620.0
2018-08-08 15:25:00,14.44,14.45,14.44,14.45,59632.0,12.0934,12.1018,12.0934,12.1018,59632.0
2018-08-08 15:30:00,14.45,14.46,14.44,14.45,54724.0,12.1018,12.1101,12.0934,12.1018,54724.0
2018-08-08 15:35:00,14.45,14.46,14.45,14.46,46420.0,12.1018,12.1101,12.1018,12.1101,46420.0
2018-08-08 15:40:00,14.46,14.47,14.46,14.47,124004.0,12.1101,12.1185,12.1101,12.1185,124004.0
2018-08-08 15:45:00,14.47,14.47,14.46,14.47,118136.0,12.1185,12.1185,12.1101,12.1185,118136.0
2018-08-08 15:50:00,14.46,14.47,14.45,14.47,163784.0,12.1101,12.1185,12.1018,12.1185,163784.0
2018-08-08 15:55:00,14.47,14.47,14.45,14.45,470368.0,12.1185,12.1185,12.1018,12.1018,470368.0
2018-08-09 09:30:00,14.49,14.52,14.46,14.52,150300.0,12.1353,12.1604,12.1101,12.1604,150300.0
2018-08-09 09:35:00,14.51,14.54,14.49,14.51,62456.0,12.152,12.1771,12.1353,12.152,62456.0
2018-08-09 09:40:00,14.51,14.57,14.51,14.56,92388.0,12.152,12.2023,12.152,12.1939,92388.0
2018-08-09 09:45:00,14.56,14.58,14.55,14.55,38460.0,12.1939,12.2106,12.1855,12.1855,38460.0
2018-08-09 09:50:00,14.55,14.62,14.55,14.62,132632.0,12.1855,12.2441,12.1855,12.2441,132632.0
2018-08-09 09:55:00,14.62,14.64,14.53,14.53,96808.0,12.2441,12.2609,12.1688,12.1688,96808.0
2018-08-09 10:00:00,14.54,14.58,14.54,14.55,86140.0,12.1771,12.2106,12.1771,12.1855,86140.0
2018-08-09 10:05:00,14.56,14.56,14.54,14.55,63928.0,12.1939,12.1939,12.1771,12.1855,63928.0
2018-08-09 10:10:00,14.55,14.59,14.55,14.59,49804.0,12.1855,12.219,12.1855,12.219,49804.0
2018-08-09 10:15:00,14.59,14.59,14.57,14.57,71320.0,12.219,12.219,12.2023,12.2023,71320.0
2018-08-09 10:20:00,14.57,14.59,14.56,14.59,51780.0,12.2023,12.219,12.1939,12.219,51780.0
2018-08-09 10:25:00,14.59,14.63,14.59,14.62,57684.0,12.219,12.2525,12.219,12.2441,57684.0
2018-08-09 10:30:00,14.61,14.63,14.6,14.61,93880.0,12.2358,12.2525,12.2274,12.2358,93880.0
2018-08-09 10:35:00,14.61,14.62,14.6,14.61,79896.0,12.2358,12.2441,12.2274,12.2358,79896.0
2018-08-09 10:40:00,14.61,14.61,14.6,14.61,104376.0,12.2358,12.2358,12.2274,12.2358,104376.0
2018-08-09 10:45:00,14.61,14.62,14.59,14.6,113296.0,12.2358,12.2441,12.219,12.2274,113296.0
2018-08-09 10:50:00,14.6,14.6,14.56,14.56,48404.0,12.2274,12.2274,12.1939,12.1939,48404.0
2018-08-09 10:55:00,14.56,14.56,14.54,14.56,44176.0,12.1939,12.1939,12.1771,12.1939,44176.0
2018-08-09 11:00:00,14.56,14.56,14.52,14.53,116788.0,12.1939,12.1939,12.1604,12.1688,116788.0
2018-08-09 11:05:00,14.53,14.53,14.51,14.51,29128.0,12.1688,12.1688,12.152,12.152,29128.0
2018-08-09 11:10:00,14.51,14.51,14.47,14.47,100580.0,12.152,12.152,12.1185,12.1185,100580.0
2018-08-09 11:15:00,14.47,14.49,14.47,14.49,55228.0,12.1185,12.1353,12.1185,12.1353,55228.0
2018-08-09 11:20:00,14.49,14.5,14.48,14.5,76992.0,12.1353,12.1436,12.1269,12.1436,76992.0
2018-08-09 11:25:00,14.49,14.5,14.46,14.47,66800.0,12.1353,12.1436,12.1101,12.1185,66800.0
2018-08-09 11:30:00,14.47,14.47,14.42,14.42,71356.0,12.1185,12.1185,12.0766,12.0766,71356.0
2018-08-09 11:35:00,14.42,14.45,14.42,14.43,107072.0,12.0766,12.1018,12.0766,12.085,107072.0
2018-08-09 11:40:00,14.42,14.44,14.42,14.43,59376.0,12.0766,12.0934,12.0766,12.085,59376.0
2018-08-09 11:45:00,14.43,14.45,14.42,14.43,48568.0,12.085,12.1018,12.0766,12.085,48568.0
2018-08-09 11:50:00,14.42,14.44,14.42,14.44,42440.0,12.0766,12.0934,12.0766,12.0934,42440.0
2018-08-09 11:55:00,14.45,14.47,14.44,14.47,65260.0,12.1018,12.1185,12.0934,12.1185,65260.0
2018-08-09 12:00:00,14.47,14.49,14.47,14.49,62076.0,12.1185,12.1353,12.1185,12.1353,62076.0
2018-08-09 12:05:00,14.49,14.49,14.47,14.48,34884.0,12.1353,12.1353,12.1185,12.1269,34884.0
2018-08-09 12:10:00,14.48,14.49,14.47,14.48,26536.0,12.1269,12.1353,12.1185,12.1269,26536.0
2018-08-09 12:15:00,14.48,14.48,14.47,14.47,14020.0,12.1269,12.1269,12.1185,12.1185,14020.0
2018-08-09 12:20:00,14.47,14.47,14.45,14.46,48636.0,12.1185,12.1185,12.1018,12.1101,48636.0
2018-08-09 12:25:00,14.46,14.46,14.43,14.45,84520.0,12.1101,12.1101,12.085,12.1018,84520.0
2018-08-09 12:30:00,14.44,14.45,14.44,14.45,23400.0,12.0934,12.1018,12.0934,12.1018,23400.0
2018-08-09 12:35:00,14.45,14.46,14.45,14.45,13600.0,12.1018,12.1101,12.1018,12.1018,13600.0
2018-08-09 12:40:00,14.45,14.46,14.45,14.45,24160.0,12.1018,12.1101,12.1018,12.1018,24160.0
2018-08-09 12:45:00,14.45,14.47,14.45,14.47,29680.0,12.1018,12.1185,12.1018,12.1185,29680.0
2018-08-09 12:50:00,14.47,14.48,14.47,14.47,14900.0,12.1185,12.1269,12.1185,12.1185,14900.0
2018-08-09 12:55:00,14.47,14.48,14.46,14.47,18508.0,12.1185,12.1269,12.1101,12.1185,18508.0
2018-08-09 13:00:00,14.47,14.47,14.46,14.47,19648.0,12.1185,12.1185,12.1101,12.1185,19648.0
2018-08-09 13:05:00,14.47,14.47,14.45,14.45,25800.0,12.1185,12.1185,12.1018,12.1018,25800.0
2018-08-09 13:10:00,14.46,14.46,14.44,14.45,26216.0,12.1101,12.1101,12.0934,12.1018,26216.0
2018-08-09 13:15:00,14.45,14.45,14.44,14.44,20400.0,12.1018,12.1018,12.0934,12.0934,20400.0
2018-08-09 13:20:00,14.44,14.45,14.43,14.45,27972.0,12.0934,12.1018,12.085,12.1018,27972.0
2018-08-09 13:25:00,14.44,14.45,14.43,14.44,17812.0,12.0934,12.1018,12.085,12.0934,17812.0
2018-08-09 13:30:00,14.44,14.45,14.41,14.42,65812.0,12.0934,12.1018,12.0683,12.0766,65812.0
2018-08-09 13:35:00,14.42,14.43,14.42,14.42,32540.0,12.0766,12.085,12.0766,12.0766,32540.0
2018-08-09 13:40:00,14.42,14.42,14.42,14.42,19048.0,12.0766,12.0766,12.0766,12.0766,19048.0
2018-08-09 13:45:00,14.42,14.42,14.42,14.42,14680.0,12.0766,12.0766,12.0766,12.0766,14680.0
2018-08-09 13:50:00,14.42,14.42,14.41,14.41,29436.0,12.0766,12.0766,12.0683,12.0683,29436.0
2018-08-09 13:55:00,14.41,14.42,14.41,14.42,18800.0,12.0683,12.0766,12.0683,12.0766,18800.0
2018-08-09 14:00:00,14.42,14.42,14.41,14.42,26860.0,12.0766,12.0766,12.0683,12.0766,26860.0
2018-08-09 14:05:00,14.41,14.41,14.4,14.4,20300.0,12.0683,12.0683,12.0599,12.0599,20300.0
2018-08-09 14:10:00,14.4,14.41,14.4,14.41,35184.0,12.0599,12.0683,12.0599,12.0683,35184.0
2018-08-09 14:15:00,14.41,14.41,14.39,14.4,27200.0,12.0683,12.0683,12.0515,12.0599,27200.0
2018-08-09 14:20:00,14.4,14.4,14.39,14.39,26940.0,12.0599,12.0599,12.0515,12.0515,26940.0
2018-08-09 14:25:00,14.4,14.41,14.39,14.4,28400.0,12.0599,12.0683,12.0515,12.0599,28400.0
2018-08-09 14:30:00,14.4,14.41,14.4,14.41,17600.0,12.0599,12.0683,12.0599,12.0683,17600.0
2018-08-09 14:35:00,14.41,14.42,14.4,14.42,21632.0,12.0683,12.0766,12.0599,12.0766,21632.0
2018-08-09 14:40:00,14.42,14.42,14.41,14.42,28316.0,12.0766,12.0766,12.0683,12.0766,28316.0
2018-08-09 14:45:00,14.41,14.41,14.39,14.39,30900.0,12.0683,12.0683,12.0515,12.0515,30900.0
2018-08-09 14:50:00,14.39,14.39,14.39,14.39,14316.0,12.0515,12.0515,12.0515,12.0515,14316.0
2018-08-09 14:55:00,14.39,14.39,14.39,14.39,16368.0,12.0515,12.0515,12.0515,12.0515,16368.0
2018-08-09 15:00:00,14.39,14.39,14.38,14.39,46676.0,12.0515,12.0515,12.0431,12.0515,46676.0
2018-08-09 15:05:00,14.4,14.4,14.39,14.39,45600.0,12.0599,12.0599,12.0515,12.0515,45600.0
2018-08-09 15:10:00,14.39,14.4,14.39,14.39,21600.0,12.0515,12.0599,12.0515,12.0515,21600.0
2018-08-09 15:15:00,14.39,14.42,14.39,14.41,78664.0,12.0515,12.0766,12.0515,12.0683,78664.0
2018-08-09 15:20:00,14.41,14.41,14.4,14.41,46272.0,12.0683,12.0683,12.0599,12.0683,46272.0
2018-08-09 15:25:00,14.41,14.42,14.4,14.42,51620.0,12.0683,12.0766,12.0599,12.0766,51620.0
2018-08-09 15:30:00,14.42,14.42,14.4,14.4,34732.0,12.0766,12.0766,12.0599,12.0599,34732.0
2018-08-09 15:35:00,14.4,14.41,14.4,14.4,60612.0,12.0599,12.0683,12.0599,12.0599,60612.0
2018-08-09 15:40:00,14.4,14.4,14.38,14.39,59456.0,12.0599,12.0599,12.0431,12.0515,59456.0
2018-08-09 15:45:00,14.39,14.39,14.37,14.37,85336.0,12.0515,12.0515,12.0348,12.0348,85336.0
2018-08-09 15:50:00,14.37,14.38,14.36,14.38,154480.0,12.0348,12.0431,12.0264,12.0431,154480.0
2018-08-09 15:55:00,14.38,14.38,14.37,14.38,192504.0,12.0431,12.0431,12.0348,12.0431,192504.0
2018-08-10 09:30:00,14.34,14.39,14.34,14.39,92296.0,12.0096,12.0515,12.0096,12.0515,92296.0
2018-08-10 09:35:00,14.38,14.4,14.35,14.35,83624.0,12.0431,12.0599,12.018,12.018,83624.0
2018-08-10 09:40:00,14.35,14.38,14.35,14.37,32600.0,12.018,12.0431,12.018,12.0348,32600.0
2018-08-10 09:45:00,14.37,14.39,14.37,14.37,40380.0,12.0348,12.0515,12.0348,12.0348,40380.0
2018-08-10 09:50:00,14.38,14.38,14.31,14.32,53464.0,12.0431,12.0431,11.9845,11.9929,53464.0
2018-08-10 09:55:00,14.32,14.33,14.3,14.31,51200.0,11.9929,12.0013,11.9761,11.9845,51200.0
2018-08-10 10:00:00,14.3,14.32,14.29,14.29,61160.0,11.9761,11.9929,11.9678,11.9678,61160.0
2018-08-10 10:05:00,14.29,14.3,14.26,14.27,78324.0,11.9678,11.9761,11.9426,11.951,78324.0
2018-08-10 10:10:00,14.27,14.29,14.27,14.28,65732.0,11.951,11.9678,11.951,11.9594,65732.0
2018-08-10 10:15:00,14.28,14.28,14.27,14.27,55484.0,11.9594,11.9594,11.951,11.951,55484.0
2018-08-10 10:20:00,14.27,14.27,14.24,14.25,57892.0,11.951,11.951,11.9259,11.9343,57892.0
2018-08-10 10:25:00,14.26,14.27,14.24,14.24,57948.0,11.9426,11.951,11.9259,11.9259,57948.0
2018-08-10 10:30:00,14.24,14.28,14.24,14.28,107184.0,11.9259,11.9594,11.9259,11.9594,107184.0
2018-08-10 10:35:00,14.29,14.3,14.27,14.29,43592.0,11.9678,11.9761,11.951,11.9678,43592.0
2018-08-10 10:40:00,14.28,14.32,14.28,14.32,52796.0,11.9594,11.9929,11.9594,11.9929,52796.0
2018-08-10 10:45:00,14.32,14.36,14.31,14.36,47196.0,11.9929,12.0264,11.9845,12.0264,47196.0
2018-08-10 10:50:00,14.36,14.36,14.33,14.34,43008.0,12.0264,12.0264,12.0013,12.0096,43008.0
2018-08-10 10:55:00,14.35,14.36,14.34,14.36,37828.0,12.018,12.0264,12.0096,12.0264,37828.0
2018-08-10 11:00:00,14.36,14.38,14.36,14.37,28804.0,12.0264,12.0431,12.0264,12.0348,28804.0
2018-08-10 11:05:00,14.37,14.39,14.36,14.38,73040.0,12.0348,12.0515,12.0264,12.0431,73040.0
2018-08-10 11:10:00,14.38,14.4,14.38,14.4,51028.0,12.0431,12.0599,12.0431,12.0599,51028.0
2018-08-10 11:15:00,14.39,14.4,14.38,14.38,34876.0,12.0515,12.0599,12.0431,12.0431,34876.0
2018-08-10 11:20:00,14.38,14.43,14.38,14.43,48652.0,12.0431,12.085,12.0431,12.085,48652.0
2018-08-10 11:25:00,14.43,14.43,14.41,14.41,57196.0,12.085,12.085,12.0683,12.0683,57196.0
2018-08-10 11:30:00,14.41,14.43,14.4,14.43,42848.0,12.0683,12.085,12.0599,12.085,42848.0
2018-08-10 11:35:00,14.43,14.44,14.41,14.42,42400.0,12.085,12.0934,12.0683,12.0766,42400.0
2018-08-10 11:40:00,14.41,14.42,14.4,14.4,26768.0,12.0683,12.0766,12.0599,12.0599,26768.0
2018-08-10 11:45:00,14.4,14.41,14.39,14.41,30684.0,12.0599,12.0683,12.0515,12.0683,30684.0
2018-08-10 11:50:00,14.41,14.42,14.4,14.41,38800.0,12.0683,12.0766,12.0599,12.0683,38800.0
2018-08-10 11:55:00,14.4,14.43,14.4,14.43,64820.0,12.0599,12.085,12.0599,12.085,64820.0
2018-08-10 12:00:00,14.43,14.43,14.42,14.43,61308.0,12.085,12.085,12.0766,12.085,61308.0
2018-08-10 12:05:00,14.43,14.44,14.42,14.44,47744.0,12.085,12.0934,12.0766,12.0934,47744.0
2018-08-10 12:10:00,14.44,14.44,14.43,14.44,35992.0,12.0934,12.0934,12.085,12.0934,35992.0
2018-08-10 12:15:00,14.44,14.46,14.44,14.45,32184.0,12.0934,12.1101,12.0934,12.1018,32184.0
2018-08-10 12:20:00,14.45,14.46,14.45,14.45,39972.0,12.1018,12.1101,12.1018,12.1018,39972.0
2018-08-10 12:25:00,14.46,14.46,14.44,14.45,37796.0,12.1101,12.1101,12.0934,12.1018,37796.0
2018-08-10 12:30:00,14.45,14.45,14.44,14.44,18080.0,12.1018,12.1018,12.0934,12.0934,18080.0
2018-08-10 12:35:00,14.44,14.44,14.43,14.43,18580.0,12.0934,12.0934,12.085,12.085,18580.0
2018-08-10 12:40:00,14.44,14.44,14.43,14.43,37796.0,12.0934,12.0934,12.085,12.085,37796.0
2018-08-10 12:45:00,14.43,14.44,14.43,14.44,14888.0,12.085,12.0934,12.085,12.0934,14888.0
2018-08-10 12:50:00,14.43,14.45,14.43,14.44,42684.0,12.085,12.1018,12.085,12.0934,42684.0
2018-08-10 12:55:00,14.44,14.45,14.43,14.44,34672.0,12.0934,12.1018,12.085,12.0934,34672.0
2018-08-10 13:00:00,14.44,14.44,14.44,14.44,34212.0,12.0934,12.0934,12.0934,12.0934,34212.0
2018-08-10 13:05:00,14.44,14.44,14.43,14.44,22972.0,12.0934,12.0934,12.085,12.0934,22972.0
2018-08-10 13:10:00,14.44,14.44,14.43,14.44,28812.0,12.0934,12.0934,12.085,12.0934,28812.0
2018-08-10 13:15:00,14.43,14.43,14.42,14.42,47372.0,12.085,12.085,12.0766,12.0766,47372.0
2018-08-10 13:20:00,14.42,14.44,14.41,14.41,97084.0,12.0766,12.0934,12.0683,12.0683,97084.0
2018-08-10 13:25:00,14.41,14.42,14.4,14.42,28800.0,12.0683,12.0766,12.0599,12.0766,28800.0
2018-08-10 13:30:00,14.42,14.42,14.4,14.41,24548.0,12.0766,12.0766,12.0599,12.0683,24548.0
2018-08-10 13:35:00,14.41,14.42,14.4,14.4,40572.0,12.0683,12.0766,12.0599,12.0599,40572.0
2018-08-10 13:40:00,14.4,14.4,14.39,14.39,19012.0,12.0599,12.0599,12.0515,12.0515,19012.0
2018-08-10 13:45:00,14.39,14.4,14.38,14.4,38036.0,12.0515,12.0599,12.0431,12.0599,38036.0
2018-08-10 13:50:00,14.4,14.4,14.4,14.4,28600.0,12.0599,12.0599,12.0599,12.0599,28600.0
2018-08-10 13:55:00,14.4,14.4,14.39,14.4,44900.0,12.0599,12.0599,12.0515,12.0599,44900.0
2018-08-10 14:00:00,14.4,14.4,14.39,14.39,45328.0,12.0599,12.0599,12.0515,12.0515,45328.0
2018-08-10 14:05:00,14.39,14.4,14.38,14.4,39648.0,12.0515,12.0599,12.0431,12.0599,39648.0
2018-08-10 14:10:00,14.4,14.41,14.4,14.41,23944.0,12.0599,12.0683,12.0599,12.0683,23944.0
2018-08-10 14:15:00,14.41,14.41,14.4,14.4,36032.0,12.0683,12.0683,12.0599,12.0599,36032.0
2018-08-10 14:20:00,14.4,14.4,14.39,14.4,44000.0,12.0599,12.0599,12.0515,12.0599,44000.0
2018-08-10 14:25:00,14.4,14.4,14.37,14.37,72140.0,12.0599,12.0599,12.0348,12.0348,72140.0
2018-08-10 14:30:00,14.37,14.38,14.37,14.38,39024.0,12.0348,12.0431,12.0348,12.0431,39024.0
2018-08-10 14:35:00,14.38,14.43,14.38,14.42,180776.0,12.0431,12.085,12.0431,12.0766,180776.0
2018-08-10 14:40:00,14.41,14.42,14.4,14.42,47668.0,12.0683,12.0766,12.0599,12.0766,47668.0
2018-08-10 14:45:00,14.41,14.42,14.4,14.4,37648.0,12.0683,12.0766,12.0599,12.0599,37648.0
2018-08-10 14:50:00,14.41,14.42,14.41,14.41,30868.0,12.0683,12.0766,12.0683,12.0683,30868.0
2018-08-10 14:55:00,14.41,14.42,14.41,14.42,72868.0,12.0683,12.0766,12.0683,12.0766,72868.0
2018-08-10 15:00:00,14.42,14.42,14.4,14.41,62560.0,12.0766,12.0766,12.0599,12.0683,62560.0
2018-08-10 15:05:00,14.41,14.41,14.4,14.41,40832.0,12.0683,12.0683,12.0599,12.0683,40832.0
2018-08-10 15:10:00,14.41,14.42,14.4,14.42,57196.0,12.0683,12.0766,12.0599,12.0766,57196.0
2018-08-10 15:15:00,14.42,14.44,14.42,14.44,60804.0,12.0766,12.0934,12.0766,12.0934,60804.0
2018-08-10 15:20:00,14.44,14.46,14.44,14.45,82572.0,12.0934,12.1101,12.0934,12.1018,82572.0
2018-08-10 15:25:00,14.45,14.47,14.44,14.45,81712.0,12.1018,12.1185,12.0934,12.1018,81712.0
2018-08-10 15:30:00,14.45,14.46,14.45,14.45,69976.0,12.1018,12.1101,12.1018,12.1018,69976.0
2018-08-10 15:35:00,14.45,14.46,14.44,14.45,95748.0,12.1018,12.1101,12.0934,12.1018,95748.0
2018-08-10 15:40:00,14.45,14.45,14.43,14.44,103860.0,12.1018,12.1018,12.085,12.0934,103860.0
2018-08-10 15:45:00,14.44,14.44,14.43,14.44,89456.0,12.0934,12.0934,12.085,12.0934,89456.0
2018-08-10 15:50:00,14.43,14.44,14.41,14.43,159172.0,12.085,12.0934,12.0683,12.085,159172.0
2018-08-10 15:55:00,14.43,14.44,14.43,14.43,345972.0,12.085,12.0934,12.085,12.085,345972.0
2018-08-13 09:30:00,14.48,14.48,14.44,14.47,76184.0,12.1269,12.1269,12.0934,12.1185,76184.0
2018-08-13 09:35:00,14.47,14.49,14.46,14.48,77652.0,12.1185,12.1353,12.1101,12.1269,77652.0
2018-08-13 09:40:00,14.49,14.5,14.46,14.47,67516.0,12.1353,12.1436,12.1101,12.1185,67516.0
2018-08-13 09:45:00,14.47,14.53,14.45,14.52,84808.0,12.1185,12.1688,12.1018,12.1604,84808.0
2018-08-13 09:50:00,14.52,14.53,14.49,14.51,120392.0,12.1604,12.1688,12.1353,12.152,120392.0
2018-08-13 09:55:00,14.51,14.51,14.47,14.47,69200.0,12.152,12.152,12.1185,12.1185,69200.0
2018-08-13 10:00:00,14.47,14.48,14.46,14.48,62928.0,12.1185,12.1269,12.1101,12.1269,62928.0
2018-08-13 10:05:00,14.49,14.52,14.48,14.52,68928.0,12.1353,12.1604,12.1269,12.1604,68928.0
2018-08-13 10:10:00,14.52,14.52,14.49,14.49,67916.0,12.1604,12.1604,12.1353,12.1353,67916.0
2018-08-13 10:15:00,14.49,14.51,14.49,14.5,45312.0,12.1353,12.152,12.1353,12.1436,45312.0
2018-08-13 10:20:00,14.5,14.51,14.5,14.51,27860.0,12.1436,12.152,12.1436,12.152,27860.0
2018-08-13 10:25:00,14.5,14.5,14.47,14.47,51256.0,12.1436,12.1436,12.1185,12.1185,51256.0
2018-08-13 10:30:00,14.47,14.49,14.47,14.47,46720.0,12.1185,12.1353,12.1185,12.1185,46720.0
2018-08-13 10:35:00,14.47,14.49,14.47,14.48,58916.0,12.1185,12.1353,12.1185,12.1269,58916.0
2018-08-13 10:40:00,14.48,14.49,14.45,14.47,64724.0,12.1269,12.1353,12.1018,12.1185,64724.0
2018-08-13 10:45:00,14.47,14.47,14.43,14.43,94072.0,12.1185,12.1185,12.085,12.085,94072.0
2018-08-13 10:50:00,14.43,14.44,14.41,14.44,201420.0,12.085,12.0934,12.0683,12.0934,201420.0
2018-08-13 10:55:00,14.44,14.44,14.41,14.42,79432.0,12.0934,12.0934,12.0683,12.0766,79432.0
2018-08-13 11:00:00,14.42,14.46,14.42,14.46,51476.0,12.0766,12.1101,12.0766,12.1101,51476.0
2018-08-13 11:05:00,14.46,14.46,14.43,14.44,35600.0,12.1101,12.1101,12.085,12.0934,35600.0
2018-08-13 11:10:00,14.43,14.43,14.42,14.43,20604.0,12.085,12.085,12.0766,12.085,20604.0
2018-08-13 11:15:00,14.43,14.43,14.4,14.4,34000.0,12.085,12.085,12.0599,12.0599,34000.0
2018-08-13 11:20:00,14.4,14.4,14.38,14.39,40840.0,12.0599,12.0599,12.0431,12.0515,40840.0
2018-08-13 11:25:00,14.39,14.41,14.38,14.39,36444.0,12.0515,12.0683,12.0431,12.0515,36444.0
2018-08-13 11:30:00,14.38,14.39,14.37,14.37,27848.0,12.0431,12.0515,12.0348,12.0348,27848.0
2018-08-13 11:35:00,14.38,14.38,14.35,14.37,44000.0,12.0431,12.0431,12.018,12.0348,44000.0
2018-08-13 11:40:00,14.37,14.37,14.36,14.37,24376.0,12.0348,12.0348,12.0264,12.0348,24376.0
2018-08-13 11:45:00,14.37,14.38,14.35,14.36,46684.0,12.0348,12.0431,12.018,12.0264,46684.0
2018-08-13 11:50:00,14.36,14.37,14.35,14.37,49508.0,12.0264,12.0348,12.018,12.0348,49508.0
2018-08-13 11:55:00,14.37,14.38,14.36,14.36,75040.0,12.0348,12.0431,12.0264,12.0264,75040.0
2018-08-13 12:00:00,14.36,14.38,14.36,14.38,38664.0,12.0264,12.0431,12.0264,12.0431,38664.0
2018-08-13 12:05:00,14.38,14.39,14.38,14.38,60908.0,12.0431,12.0515,12.0431,12.0431,60908.0
2018-08-13 12:10:00,14.38,14.4,14.38,14.4,46572.0,12.0431,12.0599,12.0431,12.0599,46572.0
2018-08-13 12:15:00,14.4,14.4,14.39,14.39,29600.0,12.0599,12.0599,12.0515,12.0515,29600.0
2018-08-13 12:20:00,14.39,14.4,14.38,14.38,52448.0,12.0515,12.0599,12.0431,12.0431,52448.0
2018-08-13 12:25:00,14.38,14.38,14.35,14.37,102180.0,12.0431,12.0431,12.018,12.0348,102180.0
2018-08-13 12:30:00,14.37,14.37,14.36,14.37,31580.0,12.0348,12.0348,12.0264,12.0348,31580.0
2018-08-13 12:35:00,14.37,14.38,14.36,14.37,29912.0,12.0348,12.0431,12.0264,12.0348,29912.0
2018-08-13 12:40:00,14.37,14.38,14.37,14.38,19200.0,12.0348,12.0431,12.0348,12.0431,19200.0
2018-08-13 12:45:00,14.38,14.38,14.36,14.36,48556.0,12.0431,12.0431,12.0264,12.0264,48556.0
2018-08-13 12:50:00,14.36,14.37,14.35,14.35,79464.0,12.0264,12.0348,12.018,12.018,79464.0
2018-08-13 12:55:00,14.35,14.36,14.35,14.35,51832.0,12.018,12.0264,12.018,12.018,51832.0
2018-08-13 13:00:00,14.35,14.35,14.33,14.34,40400.0,12.018,12.018,12.0013,12.0096,40400.0
2018-08-13 13:05:00,14.34,14.35,14.34,14.34,16828.0,12.0096,12.018,12.0096,12.0096,16828.0
2018-08-13 13:10:00,14.34,14.36,14.34,14.34,62400.0,12.0096,12.0264,12.0096,12.0096,62400.0
2018-08-13 13:15:00,14.34,14.36,14.33,14.36,46224.0,12.0096,12.0264,12.0013,12.0264,46224.0
2018-08-13 13:20:00,14.36,14.37,14.36,14.36,23000.0,12.0264,12.0348,12.0264,12.0264,23000.0
2018-08-13 13:25:00,14.36,14.37,14.35,14.37,29008.0,12.0264,12.0348,12.018,12.0348,29008.0
2018-08-13 13:30:00,14.37,14.38,14.37,14.38,32700.0,12.0348,12.0431,12.0348,12.0431,32700.0
2018-08-13 13:35:00,14.38,14.38,14.36,14.36,47204.0,12.0431,12.0431,12.0264,12.0264,47204.0
2018-08-13 13:40:00,14.36,14.37,14.36,14.36,70148.0,12.0264,12.0348,12.0264,12.0264,70148.0
2018-08-13 13:45:00,14.36,14.36,14.35,14.35,30008.0,12.0264,12.0264,12.018,12.018,30008.0
2018-08-13 13:50:00,14.35,14.37,14.35,14.37,26068.0,12.018,12.0348,12.018,12.0348,26068.0
2018-08-13 13:55:00,14.37,14.37,14.36,14.36,23472.0,12.0348,12.0348,12.0264,12.0264,23472.0
2018-08-13 14:00:00,14.37,14.39,14.36,14.39,34620.0,12.0348,12.0515,12.0264,12.0515,34620.0
2018-08-13 14:05:00,14.39,14.4,14.38,14.38,29700.0,12.0515,12.0599,12.0431,12.0431,29700.0
2018-08-13 14:10:00,14.39,14.39,14.38,14.38,31372.0,12.0515,12.0515,12.0431,12.0431,31372.0
2018-08-13 14:15:00,14.38,14.38,14.38,14.38,24308.0,12.0431,12.0431,12.0431,12.0431,24308.0
2018-08-13 14:20:00,14.38,14.4,14.38,14.4,47340.0,12.0431,12.0599,12.0431,12.0599,47340.0
2018-08-13 14:25:00,14.4,14.42,14.4,14.42,41524.0,12.0599,12.0766,12.0599,12.0766,41524.0
2018-08-13 14:30:00,14.42,14.42,14.4,14.41,21232.0,12.0766,12.0766,12.0599,12.0683,21232.0
2018-08-13 14:35:00,14.41,14.41,14.38,14.39,53460.0,12.0683,12.0683,12.0431,12.0515,53460.0
2018-08-13 14:40:00,14.39,14.4,14.39,14.4,18800.0,12.0515,12.0599,12.0515,12.0599,18800.0
2018-08-13 14:45:00,14.39,14.4,14.39,14.39,28568.0,12.0515,12.0599,12.0515,12.0515,28568.0
2018-08-13 14:50:00,14.38,14.39,14.38,14.38,35016.0,12.0431,12.0515,12.0431,12.0431,35016.0
2018-08-13 14:55:00,14.38,14.39,14.37,14.38,46248.0,12.0431,12.0515,12.0348,12.0431,46248.0
2018-08-13 15:00:00,14.38,14.38,14.36,14.37,39508.0,12.0431,12.0431,12.0264,12.0348,39508.0
2018-08-13 15:05:00,14.37,14.38,14.37,14.38,38456.0,12.0348,12.0431,12.0348,12.0431,38456.0
2018-08-13 15:10:00,14.38,14.38,14.38,14.38,34644.0,12.0431,12.0431,12.0431,12.0431,34644.0
2018-08-13 15:15:00,14.38,14.38,14.37,14.37,56020.0,12.0431,12.0431,12.0348,12.0348,56020.0
2018-08-13 15:20:00,14.37,14.37,14.36,14.36,37744.0,12.0348,12.0348,12.0264,12.0264,37744.0
2018-08-13 15:25:00,14.36,14.37,14.35,14.36,63752.0,12.0264,12.0348,12.018,12.0264,63752.0
2018-08-13 15:30:00,14.36,14.36,14.35,14.35,61092.0,12.0264,12.0264,12.018,12.018,61092.0
2018-08-13 15:35:00,14.35,14.37,14.35,14.36,60076.0,12.018,12.0348,12.018,12.0264,60076.0
2018-08-13 15:40:00,14.36,14.37,14.35,14.37,85648.0,12.0264,12.0348,12.018,12.0348,85648.0
2018-08-13 15:45:00,14.37,14.37,14.35,14.35,92364.0,12.0348,12.0348,12.018,12.018,92364.0
2018-08-13 15:50:00,14.35,14.35,14.34,14.34,146976.0,12.018,12.018,12.0096,12.0096,146976.0
2018-08-13 15:55:00,14.35,14.35,14.34,14.34,295980.0,12.018,12.018,12.0096,12.0096,295980.0
2018-08-14 09:30:00,14.37,14.43,14.33,14.39,58140.0,12.0348,12.085,12.0013,12.0515,58140.0
2018-08-14 09:35:00,14.38,14.41,14.37,14.4,24888.0,12.0431,12.0683,12.0348,12.0599,24888.0
2018-08-14 09:40:00,14.41,14.45,14.41,14.42,29600.0,12.0683,12.1018,12.0683,12.0766,29600.0
2018-08-14 09:45:00,14.42,14.46,14.42,14.42,81476.0,12.0766,12.1101,12.0766,12.0766,81476.0
2018-08-14 09:50:00,14.42,14.47,14.42,14.47,95932.0,12.0766,12.1185,12.0766,12.1185,95932.0
2018-08-14 09:55:00,14.47,14.47,14.46,14.46,70864.0,12.1185,12.1185,12.1101,12.1101,70864.0
2018-08-14 10:00:00,14.47,14.47,14.44,14.46,117616.0,12.1185,12.1185,12.0934,12.1101,117616.0
2018-08-14 10:05:00,14.46,14.48,14.45,14.48,56940.0,12.1101,12.1269,12.1018,12.1269,56940.0
2018-08-14 10:10:00,14.49,14.52,14.49,14.5,57612.0,12.1353,12.1604,12.1353,12.1436,57612.0
2018-08-14 10:15:00,14.51,14.51,14.49,14.5,57064.0,12.152,12.152,12.1353,12.1436,57064.0
2018-08-14 10:20:00,14.5,14.51,14.49,14.5,68528.0,12.1436,12.152,12.1353,12.1436,68528.0
2018-08-14 10:25:00,14.51,14.52,14.5,14.51,46800.0,12.152,12.1604,12.1436,12.152,46800.0
2018-08-14 10:30:00,14.51,14.52,14.49,14.52,47488.0,12.152,12.1604,12.1353,12.1604,47488.0
2018-08-14 10:35:00,14.51,14.52,14.51,14.52,53604.0,12.152,12.1604,12.152,12.1604,53604.0
2018-08-14 10:40:00,14.52,14.52,14.51,14.52,44336.0,12.1604,12.1604,12.152,12.1604,44336.0
2018-08-14 10:45:00,14.52,14.52,14.5,14.52,54648.0,12.1604,12.1604,12.1436,12.1604,54648.0
2018-08-14 10:50:00,14.52,14.56,14.52,14.56,106040.0,12.1604,12.1939,12.1604,12.1939,106040.0
2018-08-14 10:55:00,14.55,14.57,14.54,14.55,53276.0,12.1855,12.2023,12.1771,12.1855,53276.0
2018-08-14 11:00:00,14.55,14.55,14.53,14.54,88824.0,12.1855,12.1855,12.1688,12.1771,88824.0
2018-08-14 11:05:00,14.54,14.55,14.53,14.54,134540.0,12.1771,12.1855,12.1688,12.1771,134540.0
2018-08-14 11:10:00,14.54,14.59,14.54,14.59,178492.0,12.1771,12.219,12.1771,12.219,178492.0
2018-08-14 11:15:00,14.59,14.6,14.56,14.57,166136.0,12.219,12.2274,12.1939,12.2023,166136.0
2018-08-14 11:20:00,14.57,14.6,14.57,14.57,138844.0,12.2023,12.2274,12.2023,12.2023,138844.0
2018-08-14 11:25:00,14.57,14.58,14.55,14.55,56920.0,12.2023,12.2106,12.1855,12.1855,56920.0
2018-08-14 11:30:00,14.55,14.56,14.54,14.56,43072.0,12.1855,12.1939,12.1771,12.1939,43072.0
2018-08-14 11:35:00,14.56,14.57,14.54,14.55,71024.0,12.1939,12.2023,12.1771,12.1855,71024.0
2018-08-14 11:40:00,14.55,14.55,14.53,14.54,60952.0,12.1855,12.1855,12.1688,12.1771,60952.0
2018-08-14 11:45:00,14.54,14.56,14.53,14.56,34432.0,12.1771,12.1939,12.1688,12.1939,34432.0
2018-08-14 11:50:00,14.56,14.56,14.55,14.55,43784.0,12.1939,12.1939,12.1855,12.1855,43784.0
2018-08-14 11:55:00,14.55,14.55,14.53,14.53,44852.0,12.1855,12.1855,12.1688,12.1688,44852.0
2018-08-14 12:00:00,14.53,14.56,14.53,14.55,82860.0,12.1688,12.1939,12.1688,12.1855,82860.0
2018-08-14 12:05:00,14.56,14.57,14.55,14.57,77812.0,12.1939,12.2023,12.1855,12.2023,77812.0
2018-08-14 12:10:00,14.57,14.58,14.54,14.55,299084.0,12.2023,12.2106,12.1771,12.1855,299084.0
2018-08-14 12:15:00,14.55,14.57,14.55,14.56,41540.0,12.1855,12.2023,12.1855,12.1939,41540.0
2018-08-14 12:20:00,14.56,14.56,14.54,14.55,50888.0,12.1939,12.1939,12.1771,12.1855,50888.0
2018-08-14 12:25:00,14.55,14.56,14.54,14.54,26132.0,12.1855,12.1939,12.1771,12.1771,26132.0
2018-08-14 12:30:00,14.55,14.55,14.54,14.55,61992.0,12.1855,12.1855,12.1771,12.1855,61992.0
2018-08-14 12:35:00,14.55,14.56,14.55,14.56,26800.0,12.1855,12.1939,12.1855,12.1939,26800.0
2018-08-14 12:40:00,14.56,14.56,14.55,14.56,20736.0,12.1939,12.1939,12.1855,12.1939,20736.0
2018-08-14 12:45:00,14.56,14.56,14.55,14.56,39408.0,12.1939,12.1939,12.1855,12.1939,39408.0
2018-08-14 12:50:00,14.56,14.56,14.54,14.54,58176.0,12.1939,12.1939,12.1771,12.1771,58176.0
2018-08-14 12:55:00,14.54,14.54,14.53,14.53,18224.0,12.1771,12.1771,12.1688,12.1688,18224.0
2018-08-14 13:00:00,14.54,14.55,14.54,14.54,40104.0,12.1771,12.1855,12.1771,12.1771,40104.0
2018-08-14 13:05:00,14.54,14.54,14.54,14.54,53308.0,12.1771,12.1771,12.1771,12.1771,53308.0
2018-08-14 13:10:00,14.54,14.56,14.54,14.55,31356.0,12.1771,12.1939,12.1771,12.1855,31356.0
2018-08-14 13:15:00,14.55,14.56,14.55,14.56,42312.0,12.1855,12.1939,12.1855,12.1939,42312.0
2018-08-14 13:20:00,14.56,14.57,14.55,14.56,28400.0,12.1939,12.2023,12.1855,12.1939,28400.0
2018-08-14 13:25:00,14.57,14.57,14.55,14.56,22200.0,12.2023,12.2023,12.1855,12.1939,22200.0
2018-08-14 13:30:00,14.56,14.56,14.55,14.56,18400.0,12.1939,12.1939,12.1855,12.1939,18400.0
2018-08-14 13:35:00,14.56,14.57,14.56,14.56,37928.0,12.1939,12.2023,12.1939,12.1939,37928.0
2018-08-14 13:40:00,14.56,14.57,14.56,14.56,21220.0,12.1939,12.2023,12.1939,12.1939,21220.0
2018-08-14 13:45:00,14.56,14.56,14.56,14.56,36336.0,12.1939,12.1939,12.1939,12.1939,36336.0
2018-08-14 13:50:00,14.56,14.56,14.55,14.55,34876.0,12.1939,12.1939,12.1855,12.1855,34876.0
2018-08-14 13:55:00,14.55,14.58,14.55,14.58,64360.0,12.1855,12.2106,12.1855,12.2106,64360.0
2018-08-14 14:00:00,14.58,14.59,14.58,14.59,36400.0,12.2106,12.219,12.2106,12.219,36400.0
2018-08-14 14:05:00,14.59,14.62,14.59,14.62,52964.0,12.219,12.2441,12.219,12.2441,52964.0
2018-08-14 14:10:00,14.62,14.63,14.61,14.62,72516.0,12.2441,12.2525,12.2358,12.2441,72516.0
2018-08-14 14:15:00,14.62,14.65,14.62,14.64,121040.0,12.2441,12.2693,12.2441,12.2609,121040.0
2018-08-14 14:20:00,14.64,14.64,14.62,14.63,69008.0,12.2609,12.2609,12.2441,12.2525,69008.0
2018-08-14 14:25:00,14.63,14.64,14.62,14.64,41692.0,12.2525,12.2609,12.2441,12.2609,41692.0
2018-08-14 14:30:00,14.64,14.64,14.63,14.64,60132.0,12.2609,12.2609,12.2525,12.2609,60132.0
2018-08-14 14:35:00,14.64,14.64,14.62,14.62,43124.0,12.2609,12.2609,12.2441,12.2441,43124.0
2018-08-14 14:40:00,14.62,14.63,14.61,14.62,60144.0,12.2441,12.2525,12.2358,12.2441,60144.0
2018-08-14 14:45:00,14.61,14.62,14.6,14.6,53344.0,12.2358,12.2441,12.2274,12.2274,53344.0
2018-08-14 14:50:00,14.6,14.62,14.6,14.61,33348.0,12.2274,12.2441,12.2274,12.2358,33348.0
2018-08-14 14:55:00,14.61,14.61,14.61,14.61,29352.0,12.2358,12.2358,12.2358,12.2358,29352.0
2018-08-14 15:00:00,14.61,14.62,14.61,14.61,46136.0,12.2358,12.2441,12.2358,12.2358,46136.0
2018-08-14 15:05:00,14.61,14.61,14.59,14.6,88732.0,12.2358,12.2358,12.219,12.2274,88732.0
2018-08-14 15:10:00,14.6,14.61,14.59,14.61,49416.0,12.2274,12.2358,12.219,12.2358,49416.0
2018-08-14 15:15:00,14.61,14.62,14.6,14.62,70044.0,12.2358,12.2441,12.2274,12.2441,70044.0
2018-08-14 15:20:00,14.62,14.63,14.62,14.62,106720.0,12.2441,12.2525,12.2441,12.2441,106720.0
2018-08-14 15:25:00,14.63,14.63,14.61,14.62,97792.0,12.2525,12.2525,12.2358,12.2441,97792.0
2018-08-14 15:30:00,14.62,14.63,14.61,14.61,121556.0,12.2441,12.2525,12.2358,12.2358,121556.0
2018-08-14 15:35:00,14.61,14.61,14.61,14.61,93308.0,12.2358,12.2358,12.2358,12.2358,93308.0
2018-08-14 15:40:00,14.61,14.62,14.61,14.62,122852.0,12.2358,12.2441,12.2358,12.2441,122852.0
2018-08-14 15:45:00,14.62,14.62,14.61,14.62,202416.0,12.2441,12.2441,12.2358,12.2441,202416.0
2018-08-14 15:50:00,14.62,14.63,14.57,14.59,415672.0,12.2441,12.2525,12.2023,12.219,415672.0
2018-08-14 15:55:00,14.59,14.59,14.58,14.59,473212.0,12.219,12.219,12.2106,12.219,473212.0
2018-08-15 09:30:00,14.49,14.52,14.39,14.51,81760.0,12.1353,12.1604,12.0515,12.152,81760.0
2018-08-15 09:35:00,14.5,14.51,14.46,14.47,40520.0,12.1436,12.152,12.1101,12.1185,40520.0
2018-08-15 09:40:00,14.47,14.47,14.43,14.45,110016.0,12.1185,12.1185,12.085,12.1018,110016.0
2018-08-15 09:45:00,14.42,14.44,14.39,14.44,115284.0,12.0766,12.0934,12.0515,12.0934,115284.0
2018-08-15 09:50:00,14.43,14.47,14.41,14.47,101140.0,12.085,12.1185,12.0683,12.1185,101140.0
2018-08-15 09:55:00,14.46,14.48,14.45,14.45,45760.0,12.1101,12.1269,12.1018,12.1018,45760.0
2018-08-15 10:00:00,14.45,14.47,14.42,14.43,66496.0,12.1018,12.1185,12.0766,12.085,66496.0
2018-08-15 10:05:00,14.43,14.44,14.41,14.43,55760.0,12.085,12.0934,12.0683,12.085,55760.0
2018-08-15 10:10:00,14.42,14.47,14.42,14.46,48688.0,12.0766,12.1185,12.0766,12.1101,48688.0
2018-08-15 10:15:00,14.46,14.47,14.44,14.46,59960.0,12.1101,12.1185,12.0934,12.1101,59960.0
2018-08-15 10:20:00,14.47,14.48,14.46,14.47,168852.0,12.1185,12.1269,12.1101,12.1185,168852.0
2018-08-15 10:25:00,14.47,14.47,14.43,14.44,197496.0,12.1185,12.1185,12.085,12.0934,197496.0
2018-08-15 10:30:00,14.43,14.46,14.42,14.42,138968.0,12.085,12.1101,12.0766,12.0766,138968.0
2018-08-15 10:35:00,14.43,14.44,14.4,14.42,124372.0,12.085,12.0934,12.0599,12.0766,124372.0
2018-08-15 10:40:00,14.42,14.44,14.42,14.43,69048.0,12.0766,12.0934,12.0766,12.085,69048.0
2018-08-15 10:45:00,14.43,14.43,14.4,14.42,63000.0,12.085,12.085,12.0599,12.0766,63000.0
2018-08-15 10:50:00,14.42,14.44,14.4,14.4,61052.0,12.0766,12.0934,12.0599,12.0599,61052.0
2018-08-15 10:55:00,14.4,14.42,14.39,14.4,61952.0,12.0599,12.0766,12.0515,12.0599,61952.0
2018-08-15 11:00:00,14.4,14.43,14.4,14.43,66768.0,12.0599,12.085,12.0599,12.085,66768.0
2018-08-15 11:05:00,14.43,14.48,14.42,14.48,85400.0,12.085,12.1269,12.0766,12.1269,85400.0
2018-08-15 11:10:00,14.47,14.49,14.47,14.48,59400.0,12.1185,12.1353,12.1185,12.1269,59400.0
2018-08-15 11:15:00,14.49,14.49,14.46,14.47,47200.0,12.1353,12.1353,12.1101,12.1185,47200.0
2018-08-15 11:20:00,14.47,14.51,14.47,14.5,107208.0,12.1185,12.152,12.1185,12.1436,107208.0
2018-08-15 11:25:00,14.5,14.55,14.49,14.55,63724.0,12.1436,12.1855,12.1353,12.1855,63724.0
2018-08-15 11:30:00,14.54,14.57,14.54,14.56,60404.0,12.1771,12.2023,12.1771,12.1939,60404.0
2018-08-15 11:35:00,14.56,14.58,14.55,14.56,50096.0,12.1939,12.2106,12.1855,12.1939,50096.0
2018-08-15 11:40:00,14.55,14.55,14.53,14.54,40088.0,12.1855,12.1855,12.1688,12.1771,40088.0
2018-08-15 11:45:00,14.54,14.54,14.53,14.54,36376.0,12.1771,12.1771,12.1688,12.1771,36376.0
2018-08-15 11:50:00,14.54,14.55,14.51,14.51,43588.0,12.1771,12.1855,12.152,12.152,43588.0
2018-08-15 11:55:00,14.52,14.54,14.51,14.52,118924.0,12.1604,12.1771,12.152,12.1604,118924.0
2018-08-15 12:00:00,14.52,14.55,14.52,14.55,28832.0,12.1604,12.1855,12.1604,12.1855,28832.0
2018-08-15 12:05:00,14.54,14.56,14.53,14.56,41344.0,12.1771,12.1939,12.1688,12.1939,41344.0
2018-08-15 12:10:00,14.56,14.56,14.54,14.55,30400.0,12.1939,12.1939,12.1771,12.1855,30400.0
2018-08-15 12:15:00,14.55,14.57,14.55,14.57,24020.0,12.1855,12.2023,12.1855,12.2023,24020.0
2018-08-15 12:20:00,14.57,14.57,14.55,14.56,27200.0,12.2023,12.2023,12.1855,12.1939,27200.0
2018-08-15 12:25:00,14.56,14.59,14.56,14.59,50588.0,12.1939,12.219,12.1939,12.219,50588.0
2018-08-15 12:30:00,14.58,14.6,14.58,14.59,87740.0,12.2106,12.2274,12.2106,12.219,87740.0
2018-08-15 12:35:00,14.59,14.59,14.58,14.58,34000.0,12.219,12.219,12.2106,12.2106,34000.0
2018-08-15 12:40:00,14.58,14.59,14.57,14.57,28000.0,12.2106,12.219,12.2023,12.2023,28000.0
2018-08-15 12:45:00,14.56,14.57,14.55,14.57,51464.0,12.1939,12.2023,12.1855,12.2023,51464.0
2018-08-15 12:50:00,14.57,14.58,14.56,14.57,31368.0,12.2023,12.2106,12.1939,12.2023,31368.0
2018-08-15 12:55:00,14.57,14.58,14.57,14.58,21600.0,12.2023,12.2106,12.2023,12.2106,21600.0
2018-08-15 13:00:00,14.59,14.59,14.58,14.58,41488.0,12.219,12.219,12.2106,12.2106,41488.0
2018-08-15 13:05:00,14.58,14.6,14.58,14.59,47956.0,12.2106,12.2274,12.2106,12.219,47956.0
2018-08-15 13:10:00,14.59,14.59,14.53,14.53,44768.0,12.219,12.219,12.1688,12.1688,44768.0
2018-08-15 13:15:00,14.53,14.53,14.51,14.53,100972.0,12.1688,12.1688,12.152,12.1688,100972.0
2018-08-15 13:20:00,14.53,14.55,14.51,14.52,52224.0,12.1688,12.1855,12.152,12.1604,52224.0
2018-08-15 13:25:00,14.52,14.53,14.52,14.53,33236.0,12.1604,12.1688,12.1604,12.1688,33236.0
2018-08-15 13:30:00,14.53,14.53,14.51,14.52,26572.0,12.1688,12.1688,12.152,12.1604,26572.0
2018-08-15 13:35:00,14.52,14.52,14.51,14.52,25964.0,12.1604,12.1604,12.152,12.1604,25964.0
2018-08-15 13:40:00,14.52,14.53,14.52,14.53,27880.0,12.1604,12.1688,12.1604,12.1688,27880.0
2018-08-15 13:45:00,14.52,14.54,14.52,14.52,39388.0,12.1604,12.1771,12.1604,12.1604,39388.0
2018-08-15 13:50:00,14.52,14.53,14.52,14.52,15600.0,12.1604,12.1688,12.1604,12.1604,15600.0
2018-08-15 13:55:00,14.53,14.53,14.53,14.53,23748.0,12.1688,12.1688,12.1688,12.1688,23748.0
2018-08-15 14:00:00,14.53,14.54,14.52,14.53,48868.0,12.1688,12.1771,12.1604,12.1688,48868.0
2018-08-15 14:05:00,14.53,14.53,14.52,14.52,50792.0,12.1688,12.1688,12.1604,12.1604,50792.0
2018-08-15 14:10:00,14.52,14.53,14.51,14.51,28212.0,12.1604,12.1688,12.152,12.152,28212.0
2018-08-15 14:15:00,14.51,14.53,14.51,14.52,33828.0,12.152,12.1688,12.152,12.1604,33828.0
2018-08-15 14:20:00,14.52,14.53,14.52,14.53,28068.0,12.1604,12.1688,12.1604,12.1688,28068.0
2018-08-15 14:25:00,14.53,14.53,14.5,14.5,42500.0,12.1688,12.1688,12.1436,12.1436,42500.0
2018-08-15 14:30:00,14.5,14.52,14.5,14.52,34752.0,12.1436,12.1604,12.1436,12.1604,34752.0
2018-08-15 14:35:00,14.52,14.53,14.52,14.52,43172.0,12.1604,12.1688,12.1604,12.1604,43172.0
2018-08-15 14:40:00,14.52,14.54,14.52,14.54,65472.0,12.1604,12.1771,12.1604,12.1771,65472.0
2018-08-15 14:45:00,14.54,14.54,14.53,14.54,57348.0,12.1771,12.1771,12.1688,12.1771,57348.0
2018-08-15 14:50:00,14.54,14.54,14.53,14.54,45244.0,12.1771,12.1771,12.1688,12.1771,45244.0
2018-08-15 14:55:00,14.54,14.56,14.54,14.56,37376.0,12.1771,12.1939,12.1771,12.1939,37376.0
2018-08-15 15:00:00,14.56,14.59,14.56,14.58,41120.0,12.1939,12.219,12.1939,12.2106,41120.0
2018-08-15 15:05:00,14.58,14.6,14.58,14.59,117460.0,12.2106,12.2274,12.2106,12.219,117460.0
2018-08-15 15:10:00,14.59,14.61,14.59,14.6,71224.0,12.219,12.2358,12.219,12.2274,71224.0
2018-08-15 15:15:00,14.6,14.6,14.59,14.59,58532.0,12.2274,12.2274,12.219,12.219,58532.0
2018-08-15 15:20:00,14.59,14.59,14.58,14.59,69316.0,12.219,12.219,12.2106,12.219,69316.0
2018-08-15 15:25:00,14.59,14.6,14.58,14.59,49220.0,12.219,12.2274,12.2106,12.219,49220.0
2018-08-15 15:30:00,14.59,14.62,14.58,14.62,96616.0,12.219,12.2441,12.2106,12.2441,96616.0
2018-08-15 15:35:00,14.62,14.62,14.61,14.62,89296.0,12.2441,12.2441,12.2358,12.2441,89296.0
2018-08-15 15:40:00,14.62,14.63,14.62,14.63,109948.0,12.2441,12.2525,12.2441,12.2525,109948.0
2018-08-15 15:45:00,14.63,14.63,14.62,14.62,95656.0,12.2525,12.2525,12.2441,12.2441,95656.0
2018-08-15 15:50:00,14.62,14.62,14.59,14.61,245696.0,12.2441,12.2441,12.219,12.2358,245696.0
2018-08-15 15:55:00,14.61,14.62,14.6,14.61,427804.0,12.2358,12.2441,12.2274,12.2358,427804.0
2018-08-16 09:30:00,14.68,14.75,14.62,14.74,279528.0,12.2944,12.353,12.2441,12.3446,279528.0
2018-08-16 09:35:00,14.74,14.83,14.74,14.81,156660.0,12.3446,12.42,12.3446,12.4033,156660.0
2018-08-16 09:40:00,14.82,14.83,14.78,14.82,131260.0,12.4116,12.42,12.3781,12.4116,131260.0
2018-08-16 09:45:00,14.82,14.83,14.78,14.79,164088.0,12.4116,12.42,12.3781,12.3865,164088.0
2018-08-16 09:50:00,14.79,14.86,14.78,14.85,358424.0,12.3865,12.4451,12.3781,12.4368,358424.0
2018-08-16 09:55:00,14.85,14.85,14.79,14.81,102000.0,12.4368,12.4368,12.3865,12.4033,102000.0
2018-08-16 10:00:00,14.82,14.86,14.81,14.86,152852.0,12.4116,12.4451,12.4033,12.4451,152852.0
2018-08-16 10:05:00,14.86,14.87,14.84,14.87,239960.0,12.4451,12.4535,12.4284,12.4535,239960.0
2018-08-16 10:10:00,14.87,14.87,14.78,14.78,149336.0,12.4535,12.4535,12.3781,12.3781,149336.0
2018-08-16 10:15:00,14.78,14.78,14.76,14.76,76648.0,12.3781,12.3781,12.3614,12.3614,76648.0
2018-08-16 10:20:00,14.76,14.78,14.76,14.77,62360.0,12.3614,12.3781,12.3614,12.3698,62360.0
2018-08-16 10:25:00,14.77,14.8,14.75,14.8,97684.0,12.3698,12.3949,12.353,12.3949,97684.0
2018-08-16 10:30:00,14.8,14.82,14.79,14.81,154804.0,12.3949,12.4116,12.3865,12.4033,154804.0
2018-08-16 10:35:00,14.81,14.86,14.81,14.85,194688.0,12.4033,12.4451,12.4033,12.4368,194688.0
2018-08-16 10:40:00,14.85,14.87,14.84,14.84,159844.0,12.4368,12.4535,12.4284,12.4284,159844.0
2018-08-16 10:45:00,14.85,14.87,14.84,14.86,100872.0,12.4368,12.4535,12.4284,12.4451,100872.0
2018-08-16 10:50:00,14.87,14.88,14.86,14.88,116880.0,12.4535,12.4619,12.4451,12.4619,116880.0
2018-08-16 10:55:00,14.88,14.88,14.86,14.86,159728.0,12.4619,12.4619,12.4451,12.4451,159728.0
2018-08-16 11:00:00,14.86,14.88,14.86,14.88,82288.0,12.4451,12.4619,12.4451,12.4619,82288.0
2018-08-16 11:05:00,14.87,14.87,14.86,14.87,100620.0,12.4535,12.4535,12.4451,12.4535,100620.0
2018-08-16 11:10:00,14.87,14.9,14.86,14.9,130288.0,12.4535,12.4786,12.4451,12.4786,130288.0
2018-08-16 11:15:00,14.9,14.93,14.89,14.91,207708.0,12.4786,12.5038,12.4703,12.487,207708.0
2018-08-16 11:20:00,14.91,14.94,14.91,14.93,116744.0,12.487,12.5121,12.487,12.5038,116744.0
2018-08-16 11:25:00,14.93,14.93,14.89,14.92,88276.0,12.5038,12.5038,12.4703,12.4954,88276.0
2018-08-16 11:30:00,14.92,14.93,14.91,14.93,140172.0,12.4954,12.5038,12.487,12.5038,140172.0
2018-08-16 11:35:00,14.93,14.93,14.91,14.93,88328.0,12.5038,12.5038,12.487,12.5038,88328.0
2018-08-16 11:40:00,14.93,14.93,14.91,14.92,108072.0,12.5038,12.5038,12.487,12.4954,108072.0
2018-08-16 11:45:00,14.92,14.93,14.91,14.93,122380.0,12.4954,12.5038,12.487,12.5038,122380.0
2018-08-16 11:50:00,14.92,14.92,14.9,14.91,111468.0,12.4954,12.4954,12.4786,12.487,111468.0
2018-08-16 11:55:00,14.91,14.91,14.87,14.89,76032.0,12.487,12.487,12.4535,12.4703,76032.0
2018-08-16 12:00:00,14.89,14.9,14.88,14.88,58036.0,12.4703,12.4786,12.4619,12.4619,58036.0
2018-08-16 12:05:00,14.88,14.89,14.88,14.89,58736.0,12.4619,12.4703,12.4619,12.4703,58736.0
2018-08-16 12:10:00,14.89,14.93,14.87,14.93,163888.0,12.4703,12.5038,12.4535,12.5038,163888.0
2018-08-16 12:15:00,14.93,14.94,14.92,14.93,70076.0,12.5038,12.5121,12.4954,12.5038,70076.0
2018-08-16 12:20:00,14.93,14.93,14.91,14.91,68972.0,12.5038,12.5038,12.487,12.487,68972.0
2018-08-16 12:25:00,14.91,14.91,14.89,14.89,40252.0,12.487,12.487,12.4703,12.4703,40252.0
2018-08-16 12:30:00,14.88,14.89,14.85,14.85,68348.0,12.4619,12.4703,12.4368,12.4368,68348.0
2018-08-16 12:35:00,14.85,14.85,14.83,14.85,29144.0,12.4368,12.4368,12.42,12.4368,29144.0
2018-08-16 12:40:00,14.84,14.85,14.82,14.82,42836.0,12.4284,12.4368,12.4116,12.4116,42836.0
2018-08-16 12:45:00,14.82,14.84,14.82,14.83,24756.0,12.4116,12.4284,12.4116,12.42,24756.0
2018-08-16 12:50:00,14.83,14.83,14.82,14.83,28324.0,12.42,12.42,12.4116,12.42,28324.0
2018-08-16 12:55:00,14.83,14.83,14.82,14.82,16800.0,12.42,12.42,12.4116,12.4116,16800.0
2018-08-16 13:00:00,14.82,14.83,14.82,14.83,37060.0,12.4116,12.42,12.4116,12.42,37060.0
2018-08-16 13:05:00,14.83,14.83,14.82,14.82,28984.0,12.42,12.42,12.4116,12.4116,28984.0
2018-08-16 13:10:00,14.82,14.84,14.82,14.84,16200.0,12.4116,12.4284,12.4116,12.4284,16200.0
2018-08-16 13:15:00,14.84,14.84,14.82,14.83,53588.0,12.4284,12.4284,12.4116,12.42,53588.0
2018-08-16 13:20:00,14.83,14.84,14.83,14.83,34472.0,12.42,12.4284,12.42,12.42,34472.0
2018-08-16 13:25:00,14.83,14.84,14.83,14.83,25888.0,12.42,12.4284,12.42,12.42,25888.0
2018-08-16 13:30:00,14.83,14.83,14.81,14.81,18200.0,12.42,12.42,12.4033,12.4033,18200.0
2018-08-16 13:35:00,14.81,14.83,14.81,14.82,27208.0,12.4033,12.42,12.4033,12.4116,27208.0
2018-08-16 13:40:00,14.83,14.83,14.82,14.83,25160.0,12.42,12.42,12.4116,12.42,25160.0
2018-08-16 13:45:00,14.82,14.82,14.81,14.81,31152.0,12.4116,12.4116,12.4033,12.4033,31152.0
2018-08-16 13:50:00,14.81,14.82,14.81,14.82,25724.0,12.4033,12.4116,12.4033,12.4116,25724.0
2018-08-16 13:55:00,14.82,14.83,14.82,14.83,21908.0,12.4116,12.42,12.4116,12.42,21908.0
2018-08-16 14:00:00,14.82,14.83,14.82,14.83,29200.0,12.4116,12.42,12.4116,12.42,29200.0
2018-08-16 14:05:00,14.84,14.84,14.82,14.82,30512.0,12.4284,12.4284,12.4116,12.4116,30512.0
2018-08-16 14:10:00,14.82,14.83,14.82,14.83,27596.0,12.4116,12.42,12.4116,12.42,27596.0
2018-08-16 14:15:00,14.83,14.83,14.82,14.83,23820.0,12.42,12.42,12.4116,12.42,23820.0
2018-08-16 14:20:00,14.83,14.83,14.81,14.81,43884.0,12.42,12.42,12.4033,12.4033,43884.0
2018-08-16 14:25:00,14.81,14.82,14.81,14.81,71204.0,12.4033,12.4116,12.4033,12.4033,71204.0
2018-08-16 14:30:00,14.81,14.83,14.81,14.83,93304.0,12.4033,12.42,12.4033,12.42,93304.0
2018-08-16 14:35:00,14.83,14.84,14.83,14.83,29056.0,12.42,12.4284,12.42,12.42,29056.0
2018-08-16 14:40:00,14.83,14.83,14.82,14.82,32960.0,12.42,12.42,12.4116,12.4116,32960.0
2018-08-16 14:45:00,14.82,14.84,14.82,14.84,179276.0,12.4116,12.4284,12.4116,12.4284,179276.0
2018-08-16 14:50:00,14.84,14.84,14.82,14.83,43692.0,12.4284,12.4284,12.4116,12.42,43692.0
2018-08-16 14:55:00,14.83,14.83,14.82,14.83,50288.0,12.42,12.42,12.4116,12.42,50288.0
2018-08-16 15:00:00,14.83,14.84,14.82,14.84,96708.0,12.42,12.4284,12.4116,12.4284,96708.0
2018-08-16 15:05:00,14.84,14.85,14.84,14.85,119116.0,12.4284,12.4368,12.4284,12.4368,119116.0
2018-08-16 15:10:00,14.85,14.85,14.85,14.85,105580.0,12.4368,12.4368,12.4368,12.4368,105580.0
2018-08-16 15:15:00,14.85,14.85,14.83,14.83,49688.0,12.4368,12.4368,12.42,12.42,49688.0
2018-08-16 15:20:00,14.83,14.84,14.82,14.83,77428.0,12.42,12.4284,12.4116,12.42,77428.0
2018-08-16 15:25:00,14.83,14.84,14.83,14.83,62704.0,12.42,12.4284,12.42,12.42,62704.0
2018-08-16 15:30:00,14.83,14.83,14.81,14.83,66152.0,12.42,12.42,12.4033,12.42,66152.0
2018-08-16 15:35:00,14.82,14.82,14.81,14.82,87220.0,12.4116,12.4116,12.4033,12.4116,87220.0
2018-08-16 15:40:00,14.82,14.83,14.81,14.82,76696.0,12.4116,12.42,12.4033,12.4116,76696.0
2018-08-16 15:45:00,14.81,14.83,14.81,14.82,128116.0,12.4033,12.42,12.4033,12.4116,128116.0
2018-08-16 15:50:00,14.82,14.83,14.81,14.82,225212.0,12.4116,12.42,12.4033,12.4116,225212.0
2018-08-16 15:55:00,14.82,14.83,14.81,14.83,388224.0,12.4116,12.42,12.4033,12.42,388224.0
2018-08-17 09:30:00,14.81,14.88,14.81,14.86,261976.0,12.4033,12.4619,12.4033,12.4451,261976.0
2018-08-17 09:35:00,14.84,14.91,14.84,14.88,58140.0,12.4284,12.487,12.4284,12.4619,58140.0
2018-08-17 09:40:00,14.89,14.89,14.85,14.88,23280.0,12.4703,12.4703,12.4368,12.4619,23280.0
2018-08-17 09:45:00,14.88,14.88,14.84,14.84,113916.0,12.4619,12.4619,12.4284,12.4284,113916.0
2018-08-17 09:50:00,14.83,14.87,14.82,14.86,46660.0,12.42,12.4535,12.4116,12.4451,46660.0
2018-08-17 09:55:00,14.87,14.93,14.87,14.93,54344.0,12.4535,12.5038,12.4535,12.5038,54344.0
2018-08-17 10:00:00,14.93,14.93,14.91,14.92,76692.0,12.5038,12.5038,12.487,12.4954,76692.0
2018-08-17 10:05:00,14.92,14.92,14.87,14.89,104064.0,12.4954,12.4954,12.4535,12.4703,104064.0
2018-08-17 10:10:00,14.88,14.9,14.88,14.89,49368.0,12.4619,12.4786,12.4619,12.4703,49368.0
2018-08-17 10:15:00,14.89,14.89,14.86,14.88,41400.0,12.4703,12.4703,12.4451,12.4619,41400.0
2018-08-17 10:20:00,14.88,14.88,14.85,14.85,28808.0,12.4619,12.4619,12.4368,12.4368,28808.0
2018-08-17 10:25:00,14.85,14.86,14.85,14.85,30252.0,12.4368,12.4451,12.4368,12.4368,30252.0
2018-08-17 10:30:00,14.84,14.86,14.83,14.84,42908.0,12.4284,12.4451,12.42,12.4284,42908.0
2018-08-17 10:35:00,14.84,14.86,14.84,14.86,44008.0,12.4284,12.4451,12.4284,12.4451,44008.0
2018-08-17 10:40:00,14.86,14.86,14.85,14.85,42296.0,12.4451,12.4451,12.4368,12.4368,42296.0
2018-08-17 10:45:00,14.85,14.86,14.84,14.86,41568.0,12.4368,12.4451,12.4284,12.4451,41568.0
2018-08-17 10:50:00,14.86,14.87,14.85,14.86,69476.0,12.4451,12.4535,12.4368,12.4451,69476.0
2018-08-17 10:55:00,14.86,14.87,14.85,14.87,206360.0,12.4451,12.4535,12.4368,12.4535,206360.0
2018-08-17 11:00:00,14.88,14.88,14.87,14.88,89500.0,12.4619,12.4619,12.4535,12.4619,89500.0
2018-08-17 11:05:00,14.88,14.9,14.88,14.89,42856.0,12.4619,12.4786,12.4619,12.4703,42856.0
2018-08-17 11:10:00,14.9,14.9,14.89,14.89,20240.0,12.4786,12.4786,12.4703,12.4703,20240.0
2018-08-17 11:15:00,14.9,14.91,14.9,14.9,25640.0,12.4786,12.487,12.4786,12.4786,25640.0
2018-08-17 11:20:00,14.91,14.92,14.9,14.91,26160.0,12.487,12.4954,12.4786,12.487,26160.0
2018-08-17 11:25:00,14.91,14.92,14.91,14.91,18108.0,12.487,12.4954,12.487,12.487,18108.0
2018-08-17 11:30:00,14.91,14.91,14.89,14.89,25580.0,12.487,12.487,12.4703,12.4703,25580.0
2018-08-17 11:35:00,14.89,14.89,14.87,14.88,29580.0,12.4703,12.4703,12.4535,12.4619,29580.0
2018-08-17 11:40:00,14.88,14.88,14.88,14.88,17188.0,12.4619,12.4619,12.4619,12.4619,17188.0
2018-08-17 11:45:00,14.88,14.88,14.86,14.87,89540.0,12.4619,12.4619,12.4451,12.4535,89540.0
2018-08-17 11:50:00,14.87,14.88,14.86,14.86,39624.0,12.4535,12.4619,12.4451,12.4451,39624.0
2018-08-17 11:55:00,14.87,14.89,14.87,14.89,389064.0,12.4535,12.4703,12.4535,12.4703,389064.0
2018-08-17 12:00:00,14.89,14.9,14.89,14.89,12800.0,12.4703,12.4786,12.4703,12.4703,12800.0
2018-08-17 12:05:00,14.89,14.9,14.88,14.89,41648.0,12.4703,12.4786,12.4619,12.4703,41648.0
2018-08-17 12:10:00,14.9,14.9,14.89,14.89,10400.0,12.4786,12.4786,12.4703,12.4703,10400.0
2018-08-17 12:15:00,14.89,14.9,14.89,14.9,5600.0,12.4703,12.4786,12.4703,12.4786,5600.0
2018-08-17 12:20:00,14.9,14.9,14.9,14.9,20956.0,12.4786,12.4786,12.4786,12.4786,20956.0
2018-08-17 12:25:00,14.9,14.91,14.9,14.9,3604.0,12.4786,12.487,12.4786,12.4786,3604.0
2018-08-17 12:30:00,14.9,14.91,14.9,14.9,18400.0,12.4786,12.487,12.4786,12.4786,18400.0
2018-08-17 12:35:00,14.9,14.9,14.9,14.9,24032.0,12.4786,12.4786,12.4786,12.4786,24032.0
2018-08-17 12:40:00,14.9,14.9,14.9,14.9,3156.0,12.4786,12.4786,12.4786,12.4786,3156.0
2018-08-17 12:45:00,14.9,14.91,14.9,14.9,67440.0,12.4786,12.487,12.4786,12.4786,67440.0
2018-08-17 12:50:00,14.91,14.91,14.89,14.9,45200.0,12.487,12.487,12.4703,12.4786,45200.0
2018-08-17 12:55:00,14.9,14.9,14.88,14.88,27888.0,12.4786,12.4786,12.4619,12.4619,27888.0
2018-08-17 13:00:00,14.88,14.89,14.88,14.89,16980.0,12.4619,12.4703,12.4619,12.4703,16980.0
2018-08-17 13:05:00,14.88,14.9,14.88,14.9,12364.0,12.4619,12.4786,12.4619,12.4786,12364.0
2018-08-17 13:10:00,14.9,14.9,14.89,14.9,6756.0,12.4786,12.4786,12.4703,12.4786,6756.0
2018-08-17 13:15:00,14.9,14.9,14.88,14.88,124112.0,12.4786,12.4786,12.4619,12.4619,124112.0
2018-08-17 13:20:00,14.88,14.89,14.87,14.88,32804.0,12.4619,12.4703,12.4535,12.4619,32804.0
2018-08-17 13:25:00,14.87,14.88,14.87,14.87,5812.0,12.4535,12.4619,12.4535,12.4535,5812.0
2018-08-17 13:30:00,14.88,14.88,14.87,14.88,9424.0,12.4619,12.4619,12.4535,12.4619,9424.0
2018-08-17 13:35:00,14.88,14.88,14.88,14.88,11304.0,12.4619,12.4619,12.4619,12.4619,11304.0
2018-08-17 13:40:00,14.88,14.89,14.88,14.88,35684.0,12.4619,12.4703,12.4619,12.4619,35684.0
2018-08-17 13:45:00,14.88,14.88,14.87,14.87,13752.0,12.4619,12.4619,12.4535,12.4535,13752.0
2018-08-17 13:50:00,14.87,14.87,14.87,14.87,9084.0,12.4535,12.4535,12.4535,12.4535,9084.0
2018-08-17 13:55:00,14.87,14.87,14.87,14.87,9516.0,12.4535,12.4535,12.4535,12.4535,9516.0
2018-08-17 14:00:00,14.87,14.9,14.87,14.9,33272.0,12.4535,12.4786,12.4535,12.4786,33272.0
2018-08-17 14:05:00,14.91,14.92,14.9,14.92,38688.0,12.487,12.4954,12.4786,12.4954,38688.0
2018-08-17 14:10:00,14.91,14.92,14.9,14.92,9600.0,12.487,12.4954,12.4786,12.4954,9600.0
2018-08-17 14:15:00,14.92,14.93,14.92,14.92,16516.0,12.4954,12.5038,12.4954,12.4954,16516.0
2018-08-17 14:20:00,14.92,14.94,14.92,14.94,21640.0,12.4954,12.5121,12.4954,12.5121,21640.0
2018-08-17 14:25:00,14.94,14.95,14.94,14.94,44700.0,12.5121,12.5205,12.5121,12.5121,44700.0
2018-08-17 14:30:00,14.94,14.95,14.93,14.93,35480.0,12.5121,12.5205,12.5038,12.5038,35480.0
2018-08-17 14:35:00,14.93,14.93,14.9,14.91,445168.0,12.5038,12.5038,12.4786,12.487,445168.0
2018-08-17 14:40:00,14.92,14.94,14.92,14.93,49884.0,12.4954,12.5121,12.4954,12.5038,49884.0
2018-08-17 14:45:00,14.93,14.93,14.92,14.92,29220.0,12.5038,12.5038,12.4954,12.4954,29220.0
2018-08-17 14:50:00,14.92,14.93,14.91,14.92,152488.0,12.4954,12.5038,12.487,12.4954,152488.0
2018-08-17 14:55:00,14.92,14.93,14.91,14.92,44648.0,12.4954,12.5038,12.487,12.4954,44648.0
2018-08-17 15:00:00,14.91,14.92,14.91,14.91,13396.0,12.487,12.4954,12.487,12.487,13396.0
2018-08-17 15:05:00,14.91,14.92,14.9,14.91,28600.0,12.487,12.4954,12.4786,12.487,28600.0
2018-08-17 15:10:00,14.9,14.91,14.9,14.9,46560.0,12.4786,12.487,12.4786,12.4786,46560.0
2018-08-17 15:15:00,14.9,14.9,14.89,14.9,49392.0,12.4786,12.4786,12.4703,12.4786,49392.0
2018-08-17 15:20:00,14.9,14.91,14.9,14.9,104020.0,12.4786,12.487,12.4786,12.4786,104020.0
2018-08-17 15:25:00,14.91,14.91,14.9,14.9,27736.0,12.487,12.487,12.4786,12.4786,27736.0
2018-08-17 15:30:00,14.9,14.91,14.9,14.9,28804.0,12.4786,12.487,12.4786,12.4786,28804.0
2018-08-17 15:35:00,14.91,14.91,14.9,14.9,28480.0,12.487,12.487,12.4786,12.4786,28480.0
2018-08-17 15:40:00,14.9,14.91,14.9,14.9,30624.0,12.4786,12.487,12.4786,12.4786,30624.0
2018-08-17 15:45:00,14.9,14.91,14.89,14.9,63708.0,12.4786,12.487,12.4703,12.4786,63708.0
2018-08-17 15:50:00,14.89,14.89,14.87,14.87,225736.0,12.4703,12.4703,12.4535,12.4535,225736.0
2018-08-17 15:55:00,14.87,14.89,14.87,14.88,264980.0,12.4535,12.4703,12.4535,12.4619,264980.0
2018-08-20 09:30:00,14.89,14.95,14.67,14.95,172636.0,12.4703,12.5205,12.286,12.5205,172636.0
2018-08-20 09:35:00,14.97,14.97,14.92,14.94,18328.0,12.5373,12.5373,12.4954,12.5121,18328.0
2018-08-20 09:40:00,14.94,14.96,14.94,14.94,18148.0,12.5121,12.5289,12.5121,12.5121,18148.0
2018-08-20 09:45:00,14.95,14.98,14.95,14.97,24492.0,12.5205,12.5456,12.5205,12.5373,24492.0
2018-08-20 09:50:00,14.97,14.99,14.96,14.97,129180.0,12.5373,12.554,12.5289,12.5373,129180.0
2018-08-20 09:55:00,14.97,14.98,14.96,14.97,33424.0,12.5373,12.5456,12.5289,12.5373,33424.0
2018-08-20 10:00:00,14.97,14.99,14.97,14.99,146044.0,12.5373,12.554,12.5373,12.554,146044.0
2018-08-20 10:05:00,14.99,15.0,14.99,14.99,78000.0,12.554,12.5624,12.554,12.554,78000.0
2018-08-20 10:10:00,14.99,14.99,14.96,14.98,48752.0,12.554,12.554,12.5289,12.5456,48752.0
2018-08-20 10:15:00,14.97,14.99,14.97,14.97,73004.0,12.5373,12.554,12.5373,12.5373,73004.0
2018-08-20 10:20:00,14.97,15.03,14.97,15.03,176440.0,12.5373,12.5875,12.5373,12.5875,176440.0
2018-08-20 10:25:00,15.03,15.05,15.02,15.05,142364.0,12.5875,12.6043,12.5791,12.6043,142364.0
2018-08-20 10:30:00,15.05,15.09,15.05,15.09,122296.0,12.6043,12.6378,12.6043,12.6378,122296.0
2018-08-20 10:35:00,15.08,15.08,15.04,15.04,101964.0,12.6294,12.6294,12.5959,12.5959,101964.0
2018-08-20 10:40:00,15.04,15.05,15.03,15.05,58616.0,12.5959,12.6043,12.5875,12.6043,58616.0
2018-08-20 10:45:00,15.05,15.09,15.05,15.08,80912.0,12.6043,12.6378,12.6043,12.6294,80912.0
2018-08-20 10:50:00,15.09,15.09,15.06,15.06,98116.0,12.6378,12.6378,12.6126,12.6126,98116.0
2018-08-20 10:55:00,15.06,15.06,15.04,15.06,51568.0,12.6126,12.6126,12.5959,12.6126,51568.0
2018-08-20 11:00:00,15.06,15.12,15.06,15.11,133880.0,12.6126,12.6629,12.6126,12.6545,133880.0
2018-08-20 11:05:00,15.11,15.17,15.11,15.15,420800.0,12.6545,12.7048,12.6545,12.688,420800.0
2018-08-20 11:10:00,15.15,15.19,15.14,15.19,217332.0,12.688,12.7215,12.6796,12.7215,217332.0
2018-08-20 11:15:00,15.19,15.2,15.15,15.15,104068.0,12.7215,12.7299,12.688,12.688,104068.0
2018-08-20 11:20:00,15.15,15.15,15.11,15.15,158068.0,12.688,12.688,12.6545,12.688,158068.0
2018-08-20 11:25:00,15.15,15.15,15.14,15.15,43600.0,12.688,12.688,12.6796,12.688,43600.0
2018-08-20 11:30:00,15.15,15.18,15.15,15.16,39520.0,12.688,12.7131,12.688,12.6964,39520.0
2018-08-20 11:35:00,15.16,15.18,15.14,15.18,34964.0,12.6964,12.7131,12.6796,12.7131,34964.0
2018-08-20 11:40:00,15.17,15.18,15.16,15.17,21856.0,12.7048,12.7131,12.6964,12.7048,21856.0
2018-08-20 11:45:00,15.16,15.17,15.14,15.14,26440.0,12.6964,12.7048,12.6796,12.6796,26440.0
2018-08-20 11:50:00,15.15,15.16,15.13,15.15,90560.0,12.688,12.6964,12.6713,12.688,90560.0
2018-08-20 11:55:00,15.16,15.17,15.15,15.16,37320.0,12.6964,12.7048,12.688,12.6964,37320.0
2018-08-20 12:00:00,15.16,15.18,15.15,15.17,44640.0,12.6964,12.7131,12.688,12.7048,44640.0
2018-08-20 12:05:00,15.17,15.18,15.17,15.17,23092.0,12.7048,12.7131,12.7048,12.7048,23092.0
2018-08-20 12:10:00,15.17,15.19,15.17,15.19,54080.0,12.7048,12.7215,12.7048,12.7215,54080.0
2018-08-20 12:15:00,15.19,15.19,15.17,15.17,146032.0,12.7215,12.7215,12.7048,12.7048,146032.0
2018-08-20 12:20:00,15.16,15.17,15.13,15.13,79680.0,12.6964,12.7048,12.6713,12.6713,79680.0
2018-08-20 12:25:00,15.13,15.14,15.13,15.13,234908.0,12.6713,12.6796,12.6713,12.6713,234908.0
2018-08-20 12:30:00,15.13,15.14,15.11,15.12,26028.0,12.6713,12.6796,12.6545,12.6629,26028.0
2018-08-20 12:35:00,15.13,15.14,15.12,15.13,30632.0,12.6713,12.6796,12.6629,12.6713,30632.0
2018-08-20 12:40:00,15.13,15.14,15.13,15.13,9600.0,12.6713,12.6796,12.6713,12.6713,9600.0
2018-08-20 12:45:00,15.13,15.14,15.13,15.13,14320.0,12.6713,12.6796,12.6713,12.6713,14320.0
2018-08-20 12:50:00,15.13,15.13,15.12,15.13,28548.0,12.6713,12.6713,12.6629,12.6713,28548.0
2018-08-20 12:55:00,15.13,15.13,15.1,15.11,65236.0,12.6713,12.6713,12.6461,12.6545,65236.0
2018-08-20 13:00:00,15.11,15.13,15.11,15.13,52360.0,12.6545,12.6713,12.6545,12.6713,52360.0
2018-08-20 13:05:00,15.13,15.13,15.12,15.12,46800.0,12.6713,12.6713,12.6629,12.6629,46800.0
2018-08-20 13:10:00,15.12,15.13,15.12,15.12,95100.0,12.6629,12.6713,12.6629,12.6629,95100.0
2018-08-20 13:15:00,15.12,15.13,15.12,15.13,83472.0,12.6629,12.6713,12.6629,12.6713,83472.0
2018-08-20 13:20:00,15.13,15.13,15.1,15.12,64372.0,12.6713,12.6713,12.6461,12.6629,64372.0
2018-08-20 13:25:00,15.12,15.13,15.12,15.12,143084.0,12.6629,12.6713,12.6629,12.6629,143084.0
2018-08-20 13:30:00,15.13,15.13,15.12,15.13,218836.0,12.6713,12.6713,12.6629,12.6713,218836.0
2018-08-20 13:35:00,15.13,15.13,15.12,15.12,33388.0,12.6713,12.6713,12.6629,12.6629,33388.0
2018-08-20 13:40:00,15.12,15.13,15.12,15.13,16248.0,12.6629,12.6713,12.6629,12.6713,16248.0
2018-08-20 13:45:00,15.13,15.13,15.12,15.13,67612.0,12.6713,12.6713,12.6629,12.6713,67612.0
2018-08-20 13:50:00,15.13,15.13,15.12,15.12,41676.0,12.6713,12.6713,12.6629,12.6629,41676.0
2018-08-20 13:55:00,15.12,15.12,15.11,15.12,10812.0,12.6629,12.6629,12.6545,12.6629,10812.0
2018-08-20 14:00:00,15.11,15.11,15.11,15.11,26560.0,12.6545,12.6545,12.6545,12.6545,26560.0
2018-08-20 14:05:00,15.11,15.11,15.1,15.11,18772.0,12.6545,12.6545,12.6461,12.6545,18772.0
2018-08-20 14:10:00,15.1,15.1,15.1,15.1,20048.0,12.6461,12.6461,12.6461,12.6461,20048.0
2018-08-20 14:15:00,15.1,15.11,15.1,15.11,35992.0,12.6461,12.6545,12.6461,12.6545,35992.0
2018-08-20 14:20:00,15.11,15.11,15.1,15.11,13600.0,12.6545,12.6545,12.6461,12.6545,13600.0
2018-08-20 14:25:00,15.11,15.11,15.11,15.11,21648.0,12.6545,12.6545,12.6545,12.6545,21648.0
2018-08-20 14:30:00,15.11,15.11,15.1,15.1,31548.0,12.6545,12.6545,12.6461,12.6461,31548.0
2018-08-20 14:35:00,15.1,15.1,15.09,15.1,20504.0,12.6461,12.6461,12.6378,12.6461,20504.0
2018-08-20 14:40:00,15.09,15.1,15.09,15.1,18856.0,12.6378,12.6461,12.6378,12.6461,18856.0
2018-08-20 14:45:00,15.1,15.11,15.1,15.11,74632.0,12.6461,12.6545,12.6461,12.6545,74632.0
2018-08-20 14:50:00,15.11,15.11,15.09,15.1,44776.0,12.6545,12.6545,12.6378,12.6461,44776.0
2018-08-20 14:55:00,15.1,15.1,15.1,15.1,108380.0,12.6461,12.6461,12.6461,12.6461,108380.0
2018-08-20 15:00:00,15.1,15.11,15.09,15.09,57028.0,12.6461,12.6545,12.6378,12.6378,57028.0
2018-08-20 15:05:00,15.09,15.1,15.08,15.09,91932.0,12.6378,12.6461,12.6294,12.6378,91932.0
2018-08-20 15:10:00,15.09,15.1,15.09,15.09,26696.0,12.6378,12.6461,12.6378,12.6378,26696.0
2018-08-20 15:15:00,15.1,15.1,15.09,15.1,63740.0,12.6461,12.6461,12.6378,12.6461,63740.0
2018-08-20 15:20:00,15.1,15.1,15.09,15.1,48104.0,12.6461,12.6461,12.6378,12.6461,48104.0
2018-08-20 15:25:00,15.09,15.1,15.08,15.09,48712.0,12.6378,12.6461,12.6294,12.6378,48712.0
2018-08-20 15:30:00,15.09,15.09,15.07,15.07,163472.0,12.6378,12.6378,12.621,12.621,163472.0
2018-08-20 15:35:00,15.07,15.08,15.06,15.06,69648.0,12.621,12.6294,12.6126,12.6126,69648.0
2018-08-20 15:40:00,15.06,15.06,15.06,15.06,47680.0,12.6126,12.6126,12.6126,12.6126,47680.0
2018-08-20 15:45:00,15.06,15.06,15.06,15.06,45884.0,12.6126,12.6126,12.6126,12.6126,45884.0
2018-08-20 15:50:00,15.06,15.06,15.05,15.05,157948.0,12.6126,12.6126,12.6043,12.6043,157948.0
2018-08-20 15:55:00,15.05,15.05,15.02,15.04,656272.0,12.6043,12.6043,12.5791,12.5959,656272.0
2018-08-21 09:30:00,15.08,15.09,15.04,15.05,52208.0,12.6294,12.6378,12.5959,12.6043,52208.0
2018-08-21 09:35:00,15.04,15.05,15.02,15.04,46788.0,12.5959,12.6043,12.5791,12.5959,46788.0
2018-08-21 09:40:00,15.04,15.08,15.04,15.07,96084.0,12.5959,12.6294,12.5959,12.621,96084.0
2018-08-21 09:45:00,15.07,15.09,15.06,15.09,112832.0,12.621,12.6378,12.6126,12.6378,112832.0
2018-08-21 09:50:00,15.09,15.15,15.09,15.15,75160.0,12.6378,12.688,12.6378,12.688,75160.0
2018-08-21 09:55:00,15.15,15.21,15.15,15.2,141472.0,12.688,12.7383,12.688,12.7299,141472.0
2018-08-21 10:00:00,15.2,15.24,15.19,15.19,93756.0,12.7299,12.7634,12.7215,12.7215,93756.0
2018-08-21 10:05:00,15.18,15.24,15.18,15.24,185264.0,12.7131,12.7634,12.7131,12.7634,185264.0
2018-08-21 10:10:00,15.24,15.25,15.21,15.24,62176.0,12.7634,12.7718,12.7383,12.7634,62176.0
2018-08-21 10:15:00,15.23,15.26,15.22,15.25,116564.0,12.755,12.7801,12.7466,12.7718,116564.0
2018-08-21 10:20:00,15.26,15.26,15.23,15.23,46976.0,12.7801,12.7801,12.755,12.755,46976.0
2018-08-21 10:25:00,15.23,15.25,15.23,15.24,45300.0,12.755,12.7718,12.755,12.7634,45300.0
2018-08-21 10:30:00,15.24,15.28,15.24,15.28,104988.0,12.7634,12.7969,12.7634,12.7969,104988.0
2018-08-21 10:35:00,15.27,15.28,15.25,15.25,64628.0,12.7885,12.7969,12.7718,12.7718,64628.0
2018-08-21 10:40:00,15.25,15.28,15.25,15.28,46116.0,12.7718,12.7969,12.7718,12.7969,46116.0
2018-08-21 10:45:00,15.28,15.28,15.27,15.27,80916.0,12.7969,12.7969,12.7885,12.7885,80916.0
2018-08-21 10:50:00,15.27,15.28,15.25,15.25,58960.0,12.7885,12.7969,12.7718,12.7718,58960.0
2018-08-21 10:55:00,15.25,15.28,15.25,15.28,83032.0,12.7718,12.7969,12.7718,12.7969,83032.0
2018-08-21 11:00:00,15.28,15.28,15.23,15.24,91792.0,12.7969,12.7969,12.755,12.7634,91792.0
2018-08-21 11:05:00,15.24,15.24,15.23,15.24,36264.0,12.7634,12.7634,12.755,12.7634,36264.0
2018-08-21 11:10:00,15.24,15.24,15.21,15.22,47000.0,12.7634,12.7634,12.7383,12.7466,47000.0
2018-08-21 11:15:00,15.22,15.22,15.2,15.21,27000.0,12.7466,12.7466,12.7299,12.7383,27000.0
2018-08-21 11:20:00,15.21,15.21,15.19,15.19,47680.0,12.7383,12.7383,12.7215,12.7215,47680.0
2018-08-21 11:25:00,15.19,15.2,15.17,15.18,106028.0,12.7215,12.7299,12.7048,12.7131,106028.0
2018-08-21 11:30:00,15.18,15.21,15.18,15.21,75552.0,12.7131,12.7383,12.7131,12.7383,75552.0
2018-08-21 11:35:00,15.21,15.21,15.19,15.2,57124.0,12.7383,12.7383,12.7215,12.7299,57124.0
2018-08-21 11:40:00,15.19,15.2,15.19,15.2,21092.0,12.7215,12.7299,12.7215,12.7299,21092.0
2018-08-21 11:45:00,15.2,15.2,15.19,15.19,39152.0,12.7299,12.7299,12.7215,12.7215,39152.0
2018-08-21 11:50:00,15.19,15.2,15.19,15.19,50012.0,12.7215,12.7299,12.7215,12.7215,50012.0
2018-08-21 11:55:00,15.19,15.2,15.18,15.19,45736.0,12.7215,12.7299,12.7131,12.7215,45736.0
2018-08-21 12:00:00,15.19,15.24,15.19,15.24,76828.0,12.7215,12.7634,12.7215,12.7634,76828.0
2018-08-21 12:05:00,15.24,15.24,15.22,15.22,41088.0,12.7634,12.7634,12.7466,12.7466,41088.0
2018-08-21 12:10:00,15.23,15.24,15.23,15.24,15600.0,12.755,12.7634,12.755,12.7634,15600.0
2018-08-21 12:15:00,15.24,15.25,15.24,15.25,30168.0,12.7634,12.7718,12.7634,12.7718,30168.0
2018-08-21 12:20:00,15.25,15.27,15.25,15.26,68308.0,12.7718,12.7885,12.7718,12.7801,68308.0
2018-08-21 12:25:00,15.26,15.28,15.26,15.28,50424.0,12.7801,12.7969,12.7801,12.7969,50424.0
2018-08-21 12:30:00,15.28,15.28,15.27,15.27,37636.0,12.7969,12.7969,12.7885,12.7885,37636.0
2018-08-21 12:35:00,15.27,15.27,15.26,15.27,19808.0,12.7885,12.7885,12.7801,12.7885,19808.0
2018-08-21 12:40:00,15.27,15.27,15.26,15.26,22900.0,12.7885,12.7885,12.7801,12.7801,22900.0
2018-08-21 12:45:00,15.26,15.27,15.26,15.27,25600.0,12.7801,12.7885,12.7801,12.7885,25600.0
2018-08-21 12:50:00,15.27,15.27,15.27,15.27,29648.0,12.7885,12.7885,12.7885,12.7885,29648.0
2018-08-21 12:55:00,15.27,15.27,15.26,15.26,29600.0,12.7885,12.7885,12.7801,12.7801,29600.0
2018-08-21 13:00:00,15.27,15.27,15.26,15.26,22636.0,12.7885,12.7885,12.7801,12.7801,22636.0
2018-08-21 13:05:00,15.26,15.26,15.24,15.25,44240.0,12.7801,12.7801,12.7634,12.7718,44240.0
2018-08-21 13:10:00,15.24,15.25,15.24,15.24,24404.0,12.7634,12.7718,12.7634,12.7634,24404.0
2018-08-21 13:15:00,15.24,15.25,15.24,15.24,23652.0,12.7634,12.7718,12.7634,12.7634,23652.0
2018-08-21 13:20:00,15.24,15.24,15.22,15.22,103676.0,12.7634,12.7634,12.7466,12.7466,103676.0
2018-08-21 13:25:00,15.22,15.23,15.22,15.23,47128.0,12.7466,12.755,12.7466,12.755,47128.0
2018-08-21 13:30:00,15.23,15.24,15.23,15.24,23352.0,12.755,12.7634,12.755,12.7634,23352.0
2018-08-21 13:35:00,15.24,15.24,15.23,15.24,16940.0,12.7634,12.7634,12.755,12.7634,16940.0
2018-08-21 13:40:00,15.24,15.24,15.23,15.24,30424.0,12.7634,12.7634,12.755,12.7634,30424.0
2018-08-21 13:45:00,15.24,15.24,15.22,15.22,37800.0,12.7634,12.7634,12.7466,12.7466,37800.0
2018-08-21 13:50:00,15.22,15.22,15.22,15.22,18500.0,12.7466,12.7466,12.7466,12.7466,18500.0
2018-08-21 13:55:00,15.22,15.23,15.22,15.23,43772.0,12.7466,12.755,12.7466,12.755,43772.0
2018-08-21 14:00:00,15.23,15.24,15.22,15.24,53396.0,12.755,12.7634,12.7466,12.7634,53396.0
2018-08-21 14:05:00,15.23,15.24,15.23,15.24,30140.0,12.755,12.7634,12.755,12.7634,30140.0
2018-08-21 14:10:00,15.24,15.24,15.23,15.24,58572.0,12.7634,12.7634,12.755,12.7634,58572.0
2018-08-21 14:15:00,15.24,15.25,15.24,15.24,38040.0,12.7634,12.7718,12.7634,12.7634,38040.0
2018-08-21 14:20:00,15.24,15.25,15.24,15.25,35476.0,12.7634,12.7718,12.7634,12.7718,35476.0
2018-08-21 14:25:00,15.25,15.26,15.25,15.26,85944.0,12.7718,12.7801,12.7718,12.7801,85944.0
2018-08-21 14:30:00,15.26,15.28,15.25,15.27,115772.0,12.7801,12.7969,12.7718,12.7885,115772.0
2018-08-21 14:35:00,15.27,15.27,15.24,15.24,44528.0,12.7885,12.7885,12.7634,12.7634,44528.0
2018-08-21 14:40:00,15.24,15.25,15.24,15.24,46352.0,12.7634,12.7718,12.7634,12.7634,46352.0
2018-08-21 14:45:00,15.24,15.25,15.24,15.24,93788.0,12.7634,12.7718,12.7634,12.7634,93788.0
2018-08-21 14:50:00,15.25,15.25,15.24,15.25,40536.0,12.7718,12.7718,12.7634,12.7718,40536.0
2018-08-21 14:55:00,15.24,15.27,15.24,15.27,42356.0,12.7634,12.7885,12.7634,12.7885,42356.0
2018-08-21 15:00:00,15.27,15.28,15.26,15.28,48124.0,12.7885,12.7969,12.7801,12.7969,48124.0
2018-08-21 15:05:00,15.28,15.28,15.27,15.28,75252.0,12.7969,12.7969,12.7885,12.7969,75252.0
2018-08-21 15:10:00,15.28,15.29,15.26,15.26,90936.0,12.7969,12.8053,12.7801,12.7801,90936.0
2018-08-21 15:15:00,15.26,15.27,15.25,15.27,40444.0,12.7801,12.7885,12.7718,12.7885,40444.0
2018-08-21 15:20:00,15.27,15.27,15.26,15.26,98576.0,12.7885,12.7885,12.7801,12.7801,98576.0
2018-08-21 15:25:00,15.26,15.27,15.25,15.26,101836.0,12.7801,12.7885,12.7718,12.7801,101836.0
2018-08-21 15:30:00,15.26,15.26,15.24,15.24,52440.0,12.7801,12.7801,12.7634,12.7634,52440.0
2018-08-21 15:35:00,15.24,15.25,15.24,15.24,75144.0,12.7634,12.7718,12.7634,12.7634,75144.0
2018-08-21 15:40:00,15.24,15.24,15.22,15.23,88464.0,12.7634,12.7634,12.7466,12.755,88464.0
2018-08-21 15:45:00,15.23,15.23,15.21,15.22,103176.0,12.755,12.755,12.7383,12.7466,103176.0
2018-08-21 15:50:00,15.22,15.22,15.21,15.22,157608.0,12.7466,12.7466,12.7383,12.7466,157608.0
2018-08-21 15:55:00,15.22,15.23,15.22,15.22,336392.0,12.7466,12.755,12.7466,12.7466,336392.0
2018-08-22 09:30:00,15.19,15.2,15.12,15.2,66032.0,12.7215,12.7299,12.6629,12.7299,66032.0
2018-08-22 09:35:00,15.18,15.19,15.14,15.15,24000.0,12.7131,12.7215,12.6796,12.688,24000.0
2018-08-22 09:40:00,15.16,15.18,15.15,15.17,37392.0,12.6964,12.7131,12.688,12.7048,37392.0
2018-08-22 09:45:00,15.16,15.17,15.14,15.15,92144.0,12.6964,12.7048,12.6796,12.688,92144.0
2018-08-22 09:50:00,15.16,15.19,15.16,15.19,69452.0,12.6964,12.7215,12.6964,12.7215,69452.0
2018-08-22 09:55:00,15.19,15.21,15.17,15.17,77040.0,12.7215,12.7383,12.7048,12.7048,77040.0
2018-08-22 10:00:00,15.17,15.19,15.17,15.18,55228.0,12.7048,12.7215,12.7048,12.7131,55228.0
2018-08-22 10:05:00,15.18,15.2,15.17,15.18,85384.0,12.7131,12.7299,12.7048,12.7131,85384.0
2018-08-22 10:10:00,15.19,15.2,15.19,15.19,27572.0,12.7215,12.7299,12.7215,12.7215,27572.0
2018-08-22 10:15:00,15.19,15.21,15.18,15.21,135476.0,12.7215,12.7383,12.7131,12.7383,135476.0
2018-08-22 10:20:00,15.22,15.22,15.19,15.21,78920.0,12.7466,12.7466,12.7215,12.7383,78920.0
2018-08-22 10:25:00,15.21,15.21,15.17,15.18,78652.0,12.7383,12.7383,12.7048,12.7131,78652.0
2018-08-22 10:30:00,15.18,15.18,15.16,15.18,46088.0,12.7131,12.7131,12.6964,12.7131,46088.0
2018-08-22 10:35:00,15.18,15.2,15.17,15.18,47284.0,12.7131,12.7299,12.7048,12.7131,47284.0
2018-08-22 10:40:00,15.17,15.18,15.16,15.17,152800.0,12.7048,12.7131,12.6964,12.7048,152800.0
2018-08-22 10:45:00,15.17,15.2,15.17,15.19,31600.0,12.7048,12.7299,12.7048,12.7215,31600.0
2018-08-22 10:50:00,15.19,15.19,15.17,15.19,28860.0,12.7215,12.7215,12.7048,12.7215,28860.0
2018-08-22 10:55:00,15.19,15.19,15.17,15.19,36252.0,12.7215,12.7215,12.7048,12.7215,36252.0
2018-08-22 11:00:00,15.18,15.2,15.18,15.19,29036.0,12.7131,12.7299,12.7131,12.7215,29036.0
2018-08-22 11:05:00,15.19,15.23,15.19,15.22,50184.0,12.7215,12.755,12.7215,12.7466,50184.0
2018-08-22 11:10:00,15.22,15.22,15.2,15.21,33756.0,12.7466,12.7466,12.7299,12.7383,33756.0
2018-08-22 11:15:00,15.21,15.22,15.2,15.21,32056.0,12.7383,12.7466,12.7299,12.7383,32056.0
2018-08-22 11:20:00,15.22,15.22,15.21,15.21,20800.0,12.7466,12.7466,12.7383,12.7383,20800.0
2018-08-22 11:25:00,15.21,15.22,15.2,15.22,28568.0,12.7383,12.7466,12.7299,12.7466,28568.0
2018-08-22 11:30:00,15.22,15.22,15.21,15.21,18980.0,12.7466,12.7466,12.7383,12.7383,18980.0
2018-08-22 11:35:00,15.21,15.21,15.2,15.21,17672.0,12.7383,12.7383,12.7299,12.7383,17672.0
2018-08-22 11:40:00,15.21,15.22,15.21,15.22,26420.0,12.7383,12.7466,12.7383,12.7466,26420.0
2018-08-22 11:45:00,15.21,15.22,15.2,15.2,28552.0,12.7383,12.7466,12.7299,12.7299,28552.0
2018-08-22 11:50:00,15.21,15.21,15.19,15.19,19356.0,12.7383,12.7383,12.7215,12.7215,19356.0
2018-08-22 11:55:00,15.19,15.21,15.19,15.2,11600.0,12.7215,12.7383,12.7215,12.7299,11600.0
2018-08-22 12:00:00,15.2,15.22,15.19,15.21,26540.0,12.7299,12.7466,12.7215,12.7383,26540.0
2018-08-22 12:05:00,15.21,15.23,15.21,15.23,24144.0,12.7383,12.755,12.7383,12.755,24144.0
2018-08-22 12:10:00,15.23,15.24,15.22,15.23,35672.0,12.755,12.7634,12.7466,12.755,35672.0
2018-08-22 12:15:00,15.22,15.23,15.22,15.23,36704.0,12.7466,12.755,12.7466,12.755,36704.0
2018-08-22 12:20:00,15.23,15.23,15.22,15.22,27728.0,12.755,12.755,12.7466,12.7466,27728.0
2018-08-22 12:25:00,15.23,15.24,15.22,15.23,11368.0,12.755,12.7634,12.7466,12.755,11368.0
2018-08-22 12:30:00,15.24,15.24,15.23,15.23,14892.0,12.7634,12.7634,12.755,12.755,14892.0
2018-08-22 12:35:00,15.23,15.23,15.22,15.22,31408.0,12.755,12.755,12.7466,12.7466,31408.0
2018-08-22 12:40:00,15.22,15.22,15.22,15.22,19600.0,12.7466,12.7466,12.7466,12.7466,19600.0
2018-08-22 12:45:00,15.22,15.22,15.22,15.22,19188.0,12.7466,12.7466,12.7466,12.7466,19188.0
2018-08-22 12:50:00,15.22,15.22,15.22,15.22,12000.0,12.7466,12.7466,12.7466,12.7466,12000.0
2018-08-22 12:55:00,15.22,15.22,15.2,15.2,21696.0,12.7466,12.7466,12.7299,12.7299,21696.0
2018-08-22 13:00:00,15.21,15.21,15.2,15.2,10744.0,12.7383,12.7383,12.7299,12.7299,10744.0
2018-08-22 13:05:00,15.2,15.2,15.18,15.19,45956.0,12.7299,12.7299,12.7131,12.7215,45956.0
2018-08-22 13:10:00,15.19,15.19,15.18,15.18,57348.0,12.7215,12.7215,12.7131,12.7131,57348.0
2018-08-22 13:15:00,15.18,15.2,15.18,15.2,135356.0,12.7131,12.7299,12.7131,12.7299,135356.0
2018-08-22 13:20:00,15.2,15.2,15.19,15.2,40800.0,12.7299,12.7299,12.7215,12.7299,40800.0
2018-08-22 13:25:00,15.2,15.2,15.2,15.2,20424.0,12.7299,12.7299,12.7299,12.7299,20424.0
2018-08-22 13:30:00,15.2,15.21,15.19,15.21,16008.0,12.7299,12.7383,12.7215,12.7383,16008.0
2018-08-22 13:35:00,15.21,15.21,15.21,15.21,12000.0,12.7383,12.7383,12.7383,12.7383,12000.0
2018-08-22 13:40:00,15.21,15.22,15.21,15.22,19200.0,12.7383,12.7466,12.7383,12.7466,19200.0
2018-08-22 13:45:00,15.22,15.22,15.2,15.2,20800.0,12.7466,12.7466,12.7299,12.7299,20800.0
2018-08-22 13:50:00,15.2,15.2,15.19,15.2,21176.0,12.7299,12.7299,12.7215,12.7299,21176.0
2018-08-22 13:55:00,15.2,15.21,15.2,15.21,24300.0,12.7299,12.7383,12.7299,12.7383,24300.0
2018-08-22 14:00:00,15.21,15.22,15.2,15.22,34312.0,12.7383,12.7466,12.7299,12.7466,34312.0
2018-08-22 14:05:00,15.22,15.22,15.21,15.21,28840.0,12.7466,12.7466,12.7383,12.7383,28840.0
2018-08-22 14:10:00,15.21,15.23,15.2,15.23,99092.0,12.7383,12.755,12.7299,12.755,99092.0
2018-08-22 14:15:00,15.23,15.23,15.2,15.21,36800.0,12.755,12.755,12.7299,12.7383,36800.0
2018-08-22 14:20:00,15.21,15.22,15.21,15.21,25752.0,12.7383,12.7466,12.7383,12.7383,25752.0
2018-08-22 14:25:00,15.2,15.21,15.2,15.21,28272.0,12.7299,12.7383,12.7299,12.7383,28272.0
2018-08-22 14:30:00,15.21,15.21,15.2,15.2,27204.0,12.7383,12.7383,12.7299,12.7299,27204.0
2018-08-22 14:35:00,15.2,15.21,15.2,15.2,27272.0,12.7299,12.7383,12.7299,12.7299,27272.0
2018-08-22 14:40:00,15.2,15.21,15.2,15.2,15600.0,12.7299,12.7383,12.7299,12.7299,15600.0
2018-08-22 14:45:00,15.2,15.2,15.18,15.18,30284.0,12.7299,12.7299,12.7131,12.7131,30284.0
2018-08-22 14:50:00,15.19,15.21,15.18,15.2,90740.0,12.7215,12.7383,12.7131,12.7299,90740.0
2018-08-22 14:55:00,15.2,15.21,15.2,15.21,45268.0,12.7299,12.7383,12.7299,12.7383,45268.0
2018-08-22 15:00:00,15.21,15.22,15.2,15.2,70572.0,12.7383,12.7466,12.7299,12.7299,70572.0
2018-08-22 15:05:00,15.2,15.2,15.18,15.19,40384.0,12.7299,12.7299,12.7131,12.7215,40384.0
2018-08-22 15:10:00,15.19,15.19,15.18,15.18,13840.0,12.7215,12.7215,12.7131,12.7131,13840.0
2018-08-22 15:15:00,15.18,15.18,15.17,15.17,16468.0,12.7131,12.7131,12.7048,12.7048,16468.0
2018-08-22 15:20:00,15.17,15.18,15.17,15.17,16876.0,12.7048,12.7131,12.7048,12.7048,16876.0
2018-08-22 15:25:00,15.18,15.18,15.17,15.17,25216.0,12.7131,12.7131,12.7048,12.7048,25216.0
2018-08-22 15:30:00,15.18,15.19,15.17,15.18,90400.0,12.7131,12.7215,12.7048,12.7131,90400.0
2018-08-22 15:35:00,15.18,15.2,15.18,15.19,36100.0,12.7131,12.7299,12.7131,12.7215,36100.0
2018-08-22 15:40:00,15.19,15.2,15.19,15.2,249084.0,12.7215,12.7299,12.7215,12.7299,249084.0
2018-08-22 15:45:00,15.2,15.2,15.18,15.18,228876.0,12.7299,12.7299,12.7131,12.7131,228876.0
2018-08-22 15:50:00,15.18,15.19,15.18,15.19,88596.0,12.7131,12.7215,12.7131,12.7215,88596.0
2018-08-22 15:55:00,15.19,15.19,15.18,15.18,194580.0,12.7215,12.7215,12.7131,12.7131,194580.0
2018-08-23 09:30:00,15.18,15.21,15.17,15.17,45864.0,12.7131,12.7383,12.7048,12.7048,45864.0
2018-08-23 09:35:00,15.18,15.19,15.14,15.14,46420.0,12.7131,12.7215,12.6796,12.6796,46420.0
2018-08-23 09:40:00,15.14,15.15,15.12,15.15,23600.0,12.6796,12.688,12.6629,12.688,23600.0
2018-08-23 09:45:00,15.15,15.18,15.15,15.18,42440.0,12.688,12.7131,12.688,12.7131,42440.0
2018-08-23 09:50:00,15.18,15.23,15.18,15.2,47520.0,12.7131,12.755,12.7131,12.7299,47520.0
2018-08-23 09:55:00,15.19,15.19,15.15,15.15,13780.0,12.7215,12.7215,12.688,12.688,13780.0
2018-08-23 10:00:00,15.15,15.19,15.15,15.18,62476.0,12.688,12.7215,12.688,12.7131,62476.0
2018-08-23 10:05:00,15.19,15.19,15.15,15.15,126284.0,12.7215,12.7215,12.688,12.688,126284.0
2018-08-23 10:10:00,15.15,15.16,15.13,15.16,327456.0,12.688,12.6964,12.6713,12.6964,327456.0
2018-08-23 10:15:00,15.16,15.18,15.15,15.16,121792.0,12.6964,12.7131,12.688,12.6964,121792.0
2018-08-23 10:20:00,15.16,15.17,15.13,15.15,292844.0,12.6964,12.7048,12.6713,12.688,292844.0
2018-08-23 10:25:00,15.15,15.16,15.14,15.16,56064.0,12.688,12.6964,12.6796,12.6964,56064.0
2018-08-23 10:30:00,15.16,15.16,15.13,15.13,59944.0,12.6964,12.6964,12.6713,12.6713,59944.0
2018-08-23 10:35:00,15.13,15.16,15.13,15.16,33152.0,12.6713,12.6964,12.6713,12.6964,33152.0
2018-08-23 10:40:00,15.16,15.16,15.14,15.15,46944.0,12.6964,12.6964,12.6796,12.688,46944.0
2018-08-23 10:45:00,15.15,15.15,15.13,15.14,18800.0,12.688,12.688,12.6713,12.6796,18800.0
2018-08-23 10:50:00,15.13,15.14,15.12,15.13,26452.0,12.6713,12.6796,12.6629,12.6713,26452.0
2018-08-23 10:55:00,15.13,15.14,15.12,15.13,33536.0,12.6713,12.6796,12.6629,12.6713,33536.0
2018-08-23 11:00:00,15.13,15.14,15.13,15.14,24400.0,12.6713,12.6796,12.6713,12.6796,24400.0
2018-08-23 11:05:00,15.13,15.15,15.11,15.12,48400.0,12.6713,12.688,12.6545,12.6629,48400.0
2018-08-23 11:10:00,15.12,15.13,15.11,15.11,50816.0,12.6629,12.6713,12.6545,12.6545,50816.0
2018-08-23 11:15:00,15.1,15.11,15.08,15.08,35864.0,12.6461,12.6545,12.6294,12.6294,35864.0
2018-08-23 11:20:00,15.07,15.08,15.05,15.07,31032.0,12.621,12.6294,12.6043,12.621,31032.0
2018-08-23 11:25:00,15.06,15.06,15.05,15.06,37252.0,12.6126,12.6126,12.6043,12.6126,37252.0
2018-08-23 11:30:00,15.06,15.07,15.05,15.05,24212.0,12.6126,12.621,12.6043,12.6043,24212.0
2018-08-23 11:35:00,15.05,15.06,15.05,15.05,32000.0,12.6043,12.6126,12.6043,12.6043,32000.0
2018-08-23 11:40:00,15.05,15.07,15.05,15.06,22252.0,12.6043,12.621,12.6043,12.6126,22252.0
2018-08-23 11:45:00,15.06,15.07,15.05,15.06,37936.0,12.6126,12.621,12.6043,12.6126,37936.0
2018-08-23 11:50:00,15.06,15.09,15.06,15.08,50388.0,12.6126,12.6378,12.6126,12.6294,50388.0
2018-08-23 11:55:00,15.08,15.1,15.08,15.08,33488.0,12.6294,12.6461,12.6294,12.6294,33488.0
2018-08-23 12:00:00,15.09,15.1,15.09,15.09,11632.0,12.6378,12.6461,12.6378,12.6378,11632.0
2018-08-23 12:05:00,15.1,15.12,15.09,15.12,56920.0,12.6461,12.6629,12.6378,12.6629,56920.0
2018-08-23 12:10:00,15.12,15.12,15.11,15.12,6400.0,12.6629,12.6629,12.6545,12.6629,6400.0
2018-08-23 12:15:00,15.12,15.13,15.12,15.13,28400.0,12.6629,12.6713,12.6629,12.6713,28400.0
2018-08-23 12:20:00,15.13,15.14,15.12,15.13,16864.0,12.6713,12.6796,12.6629,12.6713,16864.0
2018-08-23 12:25:00,15.13,15.13,15.12,15.13,29540.0,12.6713,12.6713,12.6629,12.6713,29540.0
2018-08-23 12:30:00,15.13,15.13,15.11,15.11,31492.0,12.6713,12.6713,12.6545,12.6545,31492.0
2018-08-23 12:35:00,15.11,15.13,15.11,15.12,249944.0,12.6545,12.6713,12.6545,12.6629,249944.0
2018-08-23 12:40:00,15.12,15.12,15.09,15.1,66496.0,12.6629,12.6629,12.6378,12.6461,66496.0
2018-08-23 12:45:00,15.1,15.1,15.07,15.07,83920.0,12.6461,12.6461,12.621,12.621,83920.0
2018-08-23 12:50:00,15.08,15.08,15.06,15.07,37288.0,12.6294,12.6294,12.6126,12.621,37288.0
2018-08-23 12:55:00,15.07,15.08,15.07,15.07,21904.0,12.621,12.6294,12.621,12.621,21904.0
2018-08-23 13:00:00,15.07,15.07,15.06,15.06,48124.0,12.621,12.621,12.6126,12.6126,48124.0
2018-08-23 13:05:00,15.06,15.06,15.05,15.06,22000.0,12.6126,12.6126,12.6043,12.6126,22000.0
2018-08-23 13:10:00,15.06,15.06,15.04,15.04,21044.0,12.6126,12.6126,12.5959,12.5959,21044.0
2018-08-23 13:15:00,15.05,15.07,15.04,15.07,57060.0,12.6043,12.621,12.5959,12.621,57060.0
2018-08-23 13:20:00,15.07,15.09,15.07,15.09,41560.0,12.621,12.6378,12.621,12.6378,41560.0
2018-08-23 13:25:00,15.09,15.11,15.09,15.1,86420.0,12.6378,12.6545,12.6378,12.6461,86420.0
2018-08-23 13:30:00,15.1,15.1,15.09,15.09,44240.0,12.6461,12.6461,12.6378,12.6378,44240.0
2018-08-23 13:35:00,15.09,15.09,15.08,15.08,20892.0,12.6378,12.6378,12.6294,12.6294,20892.0
2018-08-23 13:40:00,15.09,15.1,15.07,15.08,281108.0,12.6378,12.6461,12.621,12.6294,281108.0
2018-08-23 13:45:00,15.08,15.08,15.06,15.07,60004.0,12.6294,12.6294,12.6126,12.621,60004.0
2018-08-23 13:50:00,15.08,15.08,15.05,15.05,56704.0,12.6294,12.6294,12.6043,12.6043,56704.0
2018-08-23 13:55:00,15.05,15.07,15.05,15.06,27996.0,12.6043,12.621,12.6043,12.6126,27996.0
2018-08-23 14:00:00,15.06,15.08,15.06,15.06,222884.0,12.6126,12.6294,12.6126,12.6126,222884.0
2018-08-23 14:05:00,15.06,15.07,15.06,15.06,226752.0,12.6126,12.621,12.6126,12.6126,226752.0
2018-08-23 14:10:00,15.06,15.1,15.06,15.1,149788.0,12.6126,12.6461,12.6126,12.6461,149788.0
2018-08-23 14:15:00,15.1,15.11,15.09,15.1,102716.0,12.6461,12.6545,12.6378,12.6461,102716.0
2018-08-23 14:20:00,15.1,15.11,15.09,15.1,59696.0,12.6461,12.6545,12.6378,12.6461,59696.0
2018-08-23 14:25:00,15.1,15.11,15.1,15.1,58508.0,12.6461,12.6545,12.6461,12.6461,58508.0
2018-08-23 14:30:00,15.1,15.11,15.1,15.1,22788.0,12.6461,12.6545,12.6461,12.6461,22788.0
2018-08-23 14:35:00,15.1,15.1,15.08,15.08,29416.0,12.6461,12.6461,12.6294,12.6294,29416.0
2018-08-23 14:40:00,15.08,15.09,15.08,15.09,40360.0,12.6294,12.6378,12.6294,12.6378,40360.0
2018-08-23 14:45:00,15.09,15.1,15.09,15.09,60248.0,12.6378,12.6461,12.6378,12.6378,60248.0
2018-08-23 14:50:00,15.09,15.1,15.09,15.09,30060.0,12.6378,12.6461,12.6378,12.6378,30060.0
2018-08-23 14:55:00,15.09,15.09,15.08,15.08,31128.0,12.6378,12.6378,12.6294,12.6294,31128.0
2018-08-23 15:00:00,15.08,15.09,15.08,15.09,43196.0,12.6294,12.6378,12.6294,12.6378,43196.0
2018-08-23 15:05:00,15.09,15.09,15.07,15.09,152644.0,12.6378,12.6378,12.621,12.6378,152644.0
2018-08-23 15:10:00,15.09,15.1,15.09,15.1,41880.0,12.6378,12.6461,12.6378,12.6461,41880.0
2018-08-23 15:15:00,15.1,15.1,15.1,15.1,18400.0,12.6461,12.6461,12.6461,12.6461,18400.0
2018-08-23 15:20:00,15.1,15.1,15.09,15.1,29980.0,12.6461,12.6461,12.6378,12.6461,29980.0
2018-08-23 15:25:00,15.1,15.11,15.1,15.11,50968.0,12.6461,12.6545,12.6461,12.6545,50968.0
2018-08-23 15:30:00,15.11,15.11,15.1,15.1,31128.0,12.6545,12.6545,12.6461,12.6461,31128.0
2018-08-23 15:35:00,15.1,15.1,15.09,15.09,44564.0,12.6461,12.6461,12.6378,12.6378,44564.0
2018-08-23 15:40:00,15.09,15.1,15.08,15.08,65576.0,12.6378,12.6461,12.6294,12.6294,65576.0
2018-08-23 15:45:00,15.08,15.09,15.06,15.08,105560.0,12.6294,12.6378,12.6126,12.6294,105560.0
2018-08-23 15:50:00,15.08,15.1,15.08,15.09,183280.0,12.6294,12.6461,12.6294,12.6378,183280.0
2018-08-23 15:55:00,15.09,15.1,15.08,15.09,406564.0,12.6378,12.6461,12.6294,12.6378,406564.0
2018-08-24 09:30:00,15.11,15.11,15.03,15.03,104768.0,12.6545,12.6545,12.5875,12.5875,104768.0
2018-08-24 09:35:00,15.03,15.03,14.99,14.99,134092.0,12.5875,12.5875,12.554,12.554,134092.0
2018-08-24 09:40:00,14.99,15.01,14.95,14.95,86000.0,12.554,12.5708,12.5205,12.5205,86000.0
2018-08-24 09:45:00,14.95,14.97,14.94,14.96,82972.0,12.5205,12.5373,12.5121,12.5289,82972.0
2018-08-24 09:50:00,14.96,14.96,14.89,14.9,72316.0,12.5289,12.5289,12.4703,12.4786,72316.0
2018-08-24 09:55:00,14.9,14.92,14.89,14.91,102748.0,12.4786,12.4954,12.4703,12.487,102748.0
2018-08-24 10:00:00,14.91,14.93,14.9,14.91,82660.0,12.487,12.5038,12.4786,12.487,82660.0
2018-08-24 10:05:00,14.91,14.92,14.9,14.9,79116.0,12.487,12.4954,12.4786,12.4786,79116.0
2018-08-24 10:10:00,14.9,14.9,14.86,14.86,132288.0,12.4786,12.4786,12.4451,12.4451,132288.0
2018-08-24 10:15:00,14.86,14.94,14.86,14.91,147852.0,12.4451,12.5121,12.4451,12.487,147852.0
2018-08-24 10:20:00,14.91,14.94,14.9,14.93,94984.0,12.487,12.5121,12.4786,12.5038,94984.0
2018-08-24 10:25:00,14.93,14.93,14.9,14.9,146100.0,12.5038,12.5038,12.4786,12.4786,146100.0
2018-08-24 10:30:00,14.9,14.9,14.86,14.88,161364.0,12.4786,12.4786,12.4451,12.4619,161364.0
2018-08-24 10:35:00,14.88,14.9,14.88,14.9,171236.0,12.4619,12.4786,12.4619,12.4786,171236.0
2018-08-24 10:40:00,14.9,14.91,14.86,14.87,107144.0,12.4786,12.487,12.4451,12.4535,107144.0
2018-08-24 10:45:00,14.87,14.88,14.86,14.88,139344.0,12.4535,12.4619,12.4451,12.4619,139344.0
2018-08-24 10:50:00,14.88,14.89,14.86,14.88,165992.0,12.4619,12.4703,12.4451,12.4619,165992.0
2018-08-24 10:55:00,14.88,14.93,14.88,14.92,79692.0,12.4619,12.5038,12.4619,12.4954,79692.0
2018-08-24 11:00:00,14.92,14.93,14.9,14.9,83848.0,12.4954,12.5038,12.4786,12.4786,83848.0
2018-08-24 11:05:00,14.9,14.9,14.88,14.88,68056.0,12.4786,12.4786,12.4619,12.4619,68056.0
2018-08-24 11:10:00,14.88,14.88,14.86,14.86,137740.0,12.4619,12.4619,12.4451,12.4451,137740.0
2018-08-24 11:15:00,14.86,14.88,14.85,14.88,139204.0,12.4451,12.4619,12.4368,12.4619,139204.0
2018-08-24 11:20:00,14.88,14.88,14.86,14.87,73572.0,12.4619,12.4619,12.4451,12.4535,73572.0
2018-08-24 11:25:00,14.87,14.88,14.86,14.87,57060.0,12.4535,12.4619,12.4451,12.4535,57060.0
2018-08-24 11:30:00,14.87,14.88,14.86,14.88,60776.0,12.4535,12.4619,12.4451,12.4619,60776.0
2018-08-24 11:35:00,14.88,14.89,14.87,14.88,103880.0,12.4619,12.4703,12.4535,12.4619,103880.0
2018-08-24 11:40:00,14.88,14.88,14.87,14.88,86700.0,12.4619,12.4619,12.4535,12.4619,86700.0
2018-08-24 11:45:00,14.88,14.9,14.88,14.9,78076.0,12.4619,12.4786,12.4619,12.4786,78076.0
2018-08-24 11:50:00,14.89,14.9,14.88,14.9,83580.0,12.4703,12.4786,12.4619,12.4786,83580.0
2018-08-24 11:55:00,14.89,14.9,14.88,14.89,29848.0,12.4703,12.4786,12.4619,12.4703,29848.0
2018-08-24 12:00:00,14.89,14.9,14.89,14.9,49156.0,12.4703,12.4786,12.4703,12.4786,49156.0
2018-08-24 12:05:00,14.9,14.9,14.87,14.87,312812.0,12.4786,12.4786,12.4535,12.4535,312812.0
2018-08-24 12:10:00,14.87,14.88,14.85,14.85,141304.0,12.4535,12.4619,12.4368,12.4368,141304.0
2018-08-24 12:15:00,14.85,14.85,14.83,14.83,59528.0,12.4368,12.4368,12.42,12.42,59528.0
2018-08-24 12:20:00,14.83,14.84,14.83,14.84,29376.0,12.42,12.4284,12.42,12.4284,29376.0
2018-08-24 12:25:00,14.84,14.84,14.81,14.81,50148.0,12.4284,12.4284,12.4033,12.4033,50148.0
2018-08-24 12:30:00,14.81,14.83,14.81,14.82,63424.0,12.4033,12.42,12.4033,12.4116,63424.0
2018-08-24 12:35:00,14.83,14.87,14.83,14.86,51596.0,12.42,12.4535,12.42,12.4451,51596.0
2018-08-24 12:40:00,14.86,14.86,14.85,14.86,53340.0,12.4451,12.4451,12.4368,12.4451,53340.0
2018-08-24 12:45:00,14.86,14.87,14.85,14.86,298316.0,12.4451,12.4535,12.4368,12.4451,298316.0
2018-08-24 12:50:00,14.86,14.86,14.85,14.86,49696.0,12.4451,12.4451,12.4368,12.4451,49696.0
2018-08-24 12:55:00,14.86,14.87,14.86,14.86,33100.0,12.4451,12.4535,12.4451,12.4451,33100.0
2018-08-24 13:00:00,14.86,14.88,14.86,14.86,80016.0,12.4451,12.4619,12.4451,12.4451,80016.0
2018-08-24 13:05:00,14.86,14.86,14.85,14.85,102288.0,12.4451,12.4451,12.4368,12.4368,102288.0
2018-08-24 13:10:00,14.85,14.85,14.84,14.84,43060.0,12.4368,12.4368,12.4284,12.4284,43060.0
2018-08-24 13:15:00,14.85,14.85,14.83,14.84,79620.0,12.4368,12.4368,12.42,12.4284,79620.0
2018-08-24 13:20:00,14.83,14.85,14.83,14.84,68564.0,12.42,12.4368,12.42,12.4284,68564.0
2018-08-24 13:25:00,14.84,14.84,14.83,14.84,44012.0,12.4284,12.4284,12.42,12.4284,44012.0
2018-08-24 13:30:00,14.84,14.85,14.84,14.84,38068.0,12.4284,12.4368,12.4284,12.4284,38068.0
2018-08-24 13:35:00,14.84,14.85,14.84,14.85,24096.0,12.4284,12.4368,12.4284,12.4368,24096.0
2018-08-24 13:40:00,14.85,14.85,14.83,14.83,50660.0,12.4368,12.4368,12.42,12.42,50660.0
2018-08-24 13:45:00,14.83,14.85,14.83,14.85,55788.0,12.42,12.4368,12.42,12.4368,55788.0
2018-08-24 13:50:00,14.85,14.85,14.85,14.85,20112.0,12.4368,12.4368,12.4368,12.4368,20112.0
2018-08-24 13:55:00,14.85,14.86,14.85,14.85,57732.0,12.4368,12.4451,12.4368,12.4368,57732.0
2018-08-24 14:00:00,14.85,14.85,14.84,14.84,157164.0,12.4368,12.4368,12.4284,12.4284,157164.0
2018-08-24 14:05:00,14.84,14.84,14.83,14.83,299284.0,12.4284,12.4284,12.42,12.42,299284.0
2018-08-24 14:10:00,14.83,14.83,14.8,14.8,224932.0,12.42,12.42,12.3949,12.3949,224932.0
2018-08-24 14:15:00,14.8,14.8,14.78,14.78,201000.0,12.3949,12.3949,12.3781,12.3781,201000.0
2018-08-24 14:20:00,14.78,14.8,14.78,14.78,349780.0,12.3781,12.3949,12.3781,12.3781,349780.0
2018-08-24 14:25:00,14.78,14.79,14.76,14.77,285044.0,12.3781,12.3865,12.3614,12.3698,285044.0
2018-08-24 14:30:00,14.77,14.8,14.77,14.78,216768.0,12.3698,12.3949,12.3698,12.3781,216768.0
2018-08-24 14:35:00,14.79,14.82,14.79,14.81,278632.0,12.3865,12.4116,12.3865,12.4033,278632.0
2018-08-24 14:40:00,14.81,14.84,14.8,14.83,423400.0,12.4033,12.4284,12.3949,12.42,423400.0
2018-08-24 14:45:00,14.83,14.86,14.81,14.86,710020.0,12.42,12.4451,12.4033,12.4451,710020.0
2018-08-24 14:50:00,14.86,14.88,14.86,14.86,128252.0,12.4451,12.4619,12.4451,12.4451,128252.0
2018-08-24 14:55:00,14.86,14.88,14.85,14.87,95592.0,12.4451,12.4619,12.4368,12.4535,95592.0
2018-08-24 15:00:00,14.87,14.88,14.87,14.88,69976.0,12.4535,12.4619,12.4535,12.4619,69976.0
2018-08-24 15:05:00,14.87,14.87,14.84,14.84,91568.0,12.4535,12.4535,12.4284,12.4284,91568.0
2018-08-24 15:10:00,14.84,14.85,14.84,14.85,62012.0,12.4284,12.4368,12.4284,12.4368,62012.0
2018-08-24 15:15:00,14.85,14.87,14.85,14.86,67044.0,12.4368,12.4535,12.4368,12.4451,67044.0
2018-08-24 15:20:00,14.86,14.87,14.85,14.86,58576.0,12.4451,12.4535,12.4368,12.4451,58576.0
2018-08-24 15:25:00,14.86,14.86,14.85,14.86,67724.0,12.4451,12.4451,12.4368,12.4451,67724.0
2018-08-24 15:30:00,14.86,14.87,14.85,14.87,109844.0,12.4451,12.4535,12.4368,12.4535,109844.0
2018-08-24 15:35:00,14.88,14.88,14.87,14.88,95580.0,12.4619,12.4619,12.4535,12.4619,95580.0
2018-08-24 15:40:00,14.88,14.89,14.88,14.88,112936.0,12.4619,12.4703,12.4619,12.4619,112936.0
2018-08-24 15:45:00,14.88,14.88,14.87,14.88,112912.0,12.4619,12.4619,12.4535,12.4619,112912.0
2018-08-24 15:50:00,14.88,14.9,14.87,14.88,448188.0,12.4619,12.4786,12.4535,12.4619,448188.0
2018-08-24 15:55:00,14.88,14.88,14.87,14.87,599204.0,12.4619,12.4619,12.4535,12.4535,599204.0
2018-08-27 09:30:00,14.95,14.99,14.88,14.89,92144.0,12.5205,12.554,12.4619,12.4703,92144.0
2018-08-27 09:35:00,14.89,14.94,14.88,14.94,45724.0,12.4703,12.5121,12.4619,12.5121,45724.0
2018-08-27 09:40:00,14.95,14.98,14.92,14.96,302128.0,12.5205,12.5456,12.4954,12.5289,302128.0
2018-08-27 09:45:00,14.97,14.98,14.95,14.95,47388.0,12.5373,12.5456,12.5205,12.5205,47388.0
2018-08-27 09:50:00,14.94,14.95,14.9,14.9,80140.0,12.5121,12.5205,12.4786,12.4786,80140.0
2018-08-27 09:55:00,14.9,14.9,14.87,14.88,393916.0,12.4786,12.4786,12.4535,12.4619,393916.0
2018-08-27 10:00:00,14.88,14.91,14.85,14.88,265464.0,12.4619,12.487,12.4368,12.4619,265464.0
2018-08-27 10:05:00,14.87,14.89,14.85,14.89,180876.0,12.4535,12.4703,12.4368,12.4703,180876.0
2018-08-27 10:10:00,14.89,14.89,14.86,14.88,87716.0,12.4703,12.4703,12.4451,12.4619,87716.0
2018-08-27 10:15:00,14.88,14.94,14.88,14.91,312404.0,12.4619,12.5121,12.4619,12.487,312404.0
2018-08-27 10:20:00,14.91,14.93,14.89,14.93,153664.0,12.487,12.5038,12.4703,12.5038,153664.0
2018-08-27 10:25:00,14.93,14.95,14.91,14.91,345456.0,12.5038,12.5205,12.487,12.487,345456.0
2018-08-27 10:30:00,14.91,14.93,14.91,14.92,99888.0,12.487,12.5038,12.487,12.4954,99888.0
2018-08-27 10:35:00,14.92,14.92,14.89,14.89,69640.0,12.4954,12.4954,12.4703,12.4703,69640.0
2018-08-27 10:40:00,14.89,14.9,14.87,14.87,56180.0,12.4703,12.4786,12.4535,12.4535,56180.0
2018-08-27 10:45:00,14.87,14.87,14.84,14.84,53560.0,12.4535,12.4535,12.4284,12.4284,53560.0
2018-08-27 10:50:00,14.84,14.85,14.83,14.84,56396.0,12.4284,12.4368,12.42,12.4284,56396.0
2018-08-27 10:55:00,14.84,14.84,14.81,14.84,88720.0,12.4284,12.4284,12.4033,12.4284,88720.0
2018-08-27 11:00:00,14.84,14.84,14.81,14.82,154524.0,12.4284,12.4284,12.4033,12.4116,154524.0
2018-08-27 11:05:00,14.82,14.82,14.8,14.82,136648.0,12.4116,12.4116,12.3949,12.4116,136648.0
2018-08-27 11:10:00,14.81,14.83,14.81,14.83,123304.0,12.4033,12.42,12.4033,12.42,123304.0
2018-08-27 11:15:00,14.83,14.83,14.82,14.83,49712.0,12.42,12.42,12.4116,12.42,49712.0
2018-08-27 11:20:00,14.83,14.87,14.83,14.87,80836.0,12.42,12.4535,12.42,12.4535,80836.0
2018-08-27 11:25:00,14.87,14.87,14.85,14.86,79576.0,12.4535,12.4535,12.4368,12.4451,79576.0
2018-08-27 11:30:00,14.86,14.86,14.85,14.86,49216.0,12.4451,12.4451,12.4368,12.4451,49216.0
2018-08-27 11:35:00,14.86,14.86,14.83,14.83,88940.0,12.4451,12.4451,12.42,12.42,88940.0
2018-08-27 11:40:00,14.83,14.85,14.83,14.84,61612.0,12.42,12.4368,12.42,12.4284,61612.0
2018-08-27 11:45:00,14.84,14.86,14.84,14.86,45092.0,12.4284,12.4451,12.4284,12.4451,45092.0
2018-08-27 11:50:00,14.86,14.87,14.86,14.86,41508.0,12.4451,12.4535,12.4451,12.4451,41508.0
2018-08-27 11:55:00,14.86,14.88,14.85,14.88,45216.0,12.4451,12.4619,12.4368,12.4619,45216.0
2018-08-27 12:00:00,14.88,14.88,14.87,14.88,49324.0,12.4619,12.4619,12.4535,12.4619,49324.0
2018-08-27 12:05:00,14.88,14.89,14.87,14.89,49344.0,12.4619,12.4703,12.4535,12.4703,49344.0
2018-08-27 12:10:00,14.89,14.89,14.87,14.87,52680.0,12.4703,12.4703,12.4535,12.4535,52680.0
2018-08-27 12:15:00,14.87,14.88,14.85,14.86,93304.0,12.4535,12.4619,12.4368,12.4451,93304.0
2018-08-27 12:20:00,14.86,14.87,14.86,14.86,29844.0,12.4451,12.4535,12.4451,12.4451,29844.0
2018-08-27 12:25:00,14.86,14.87,14.85,14.86,40116.0,12.4451,12.4535,12.4368,12.4451,40116.0
2018-08-27 12:30:00,14.86,14.87,14.86,14.87,40000.0,12.4451,12.4535,12.4451,12.4535,40000.0
2018-08-27 12:35:00,14.87,14.87,14.86,14.86,47560.0,12.4535,12.4535,12.4451,12.4451,47560.0
2018-08-27 12:40:00,14.86,14.87,14.85,14.86,54184.0,12.4451,12.4535,12.4368,12.4451,54184.0
2018-08-27 12:45:00,14.86,14.86,14.85,14.85,108380.0,12.4451,12.4451,12.4368,12.4368,108380.0
2018-08-27 12:50:00,14.85,14.85,14.83,14.83,40720.0,12.4368,12.4368,12.42,12.42,40720.0
2018-08-27 12:55:00,14.83,14.83,14.82,14.83,74752.0,12.42,12.42,12.4116,12.42,74752.0
2018-08-27 13:00:00,14.83,14.85,14.82,14.84,58376.0,12.42,12.4368,12.4116,12.4284,58376.0
2018-08-27 13:05:00,14.84,14.84,14.82,14.82,55668.0,12.4284,12.4284,12.4116,12.4116,55668.0
2018-08-27 13:10:00,14.82,14.82,14.81,14.82,48024.0,12.4116,12.4116,12.4033,12.4116,48024.0
2018-08-27 13:15:00,14.83,14.83,14.81,14.81,51400.0,12.42,12.42,12.4033,12.4033,51400.0
2018-08-27 13:20:00,14.81,14.82,14.81,14.81,45748.0,12.4033,12.4116,12.4033,12.4033,45748.0
2018-08-27 13:25:00,14.82,14.82,14.8,14.8,56808.0,12.4116,12.4116,12.3949,12.3949,56808.0
2018-08-27 13:30:00,14.8,14.81,14.79,14.8,57676.0,12.3949,12.4033,12.3865,12.3949,57676.0
2018-08-27 13:35:00,14.8,14.81,14.79,14.8,71572.0,12.3949,12.4033,12.3865,12.3949,71572.0
2018-08-27 13:40:00,14.8,14.8,14.79,14.8,26520.0,12.3949,12.3949,12.3865,12.3949,26520.0
2018-08-27 13:45:00,14.8,14.81,14.79,14.79,40232.0,12.3949,12.4033,12.3865,12.3865,40232.0
2018-08-27 13:50:00,14.79,14.79,14.77,14.78,77588.0,12.3865,12.3865,12.3698,12.3781,77588.0
2018-08-27 13:55:00,14.78,14.79,14.77,14.79,55348.0,12.3781,12.3865,12.3698,12.3865,55348.0
2018-08-27 14:00:00,14.79,14.81,14.79,14.8,51792.0,12.3865,12.4033,12.3865,12.3949,51792.0
2018-08-27 14:05:00,14.8,14.81,14.79,14.81,85840.0,12.3949,12.4033,12.3865,12.4033,85840.0
2018-08-27 14:10:00,14.81,14.81,14.79,14.8,59104.0,12.4033,12.4033,12.3865,12.3949,59104.0
2018-08-27 14:15:00,14.79,14.8,14.79,14.8,44952.0,12.3865,12.3949,12.3865,12.3949,44952.0
2018-08-27 14:20:00,14.8,14.81,14.79,14.8,68428.0,12.3949,12.4033,12.3865,12.3949,68428.0
2018-08-27 14:25:00,14.8,14.82,14.8,14.81,52212.0,12.3949,12.4116,12.3949,12.4033,52212.0
2018-08-27 14:30:00,14.81,14.82,14.8,14.8,46796.0,12.4033,12.4116,12.3949,12.3949,46796.0
2018-08-27 14:35:00,14.8,14.82,14.8,14.81,71800.0,12.3949,12.4116,12.3949,12.4033,71800.0
2018-08-27 14:40:00,14.81,14.81,14.78,14.78,68224.0,12.4033,12.4033,12.3781,12.3781,68224.0
2018-08-27 14:45:00,14.78,14.79,14.77,14.77,88856.0,12.3781,12.3865,12.3698,12.3698,88856.0
2018-08-27 14:50:00,14.77,14.77,14.75,14.76,140320.0,12.3698,12.3698,12.353,12.3614,140320.0
2018-08-27 14:55:00,14.76,14.78,14.76,14.78,54384.0,12.3614,12.3781,12.3614,12.3781,54384.0
2018-08-27 15:00:00,14.78,14.78,14.77,14.78,77000.0,12.3781,12.3781,12.3698,12.3781,77000.0
2018-08-27 15:05:00,14.78,14.79,14.77,14.77,43644.0,12.3781,12.3865,12.3698,12.3698,43644.0
2018-08-27 15:10:00,14.77,14.78,14.74,14.74,133092.0,12.3698,12.3781,12.3446,12.3446,133092.0
2018-08-27 15:15:00,14.74,14.74,14.72,14.72,134872.0,12.3446,12.3446,12.3279,12.3279,134872.0
2018-08-27 15:20:00,14.72,14.73,14.72,14.72,201828.0,12.3279,12.3363,12.3279,12.3279,201828.0
2018-08-27 15:25:00,14.72,14.75,14.72,14.74,184780.0,12.3279,12.353,12.3279,12.3446,184780.0
2018-08-27 15:30:00,14.74,14.74,14.71,14.71,263856.0,12.3446,12.3446,12.3195,12.3195,263856.0
2018-08-27 15:35:00,14.72,14.74,14.71,14.73,212424.0,12.3279,12.3446,12.3195,12.3363,212424.0
2018-08-27 15:40:00,14.73,14.75,14.72,14.75,144244.0,12.3363,12.353,12.3279,12.353,144244.0
2018-08-27 15:45:00,14.75,14.76,14.74,14.75,256372.0,12.353,12.3614,12.3446,12.353,256372.0
2018-08-27 15:50:00,14.75,14.76,14.74,14.74,252192.0,12.353,12.3614,12.3446,12.3446,252192.0
2018-08-27 15:55:00,14.74,14.77,14.74,14.76,693808.0,12.3446,12.3698,12.3446,12.3614,693808.0
2018-08-28 09:30:00,14.79,14.8,14.74,14.77,151972.0,12.3865,12.3949,12.3446,12.3698,151972.0
2018-08-28 09:35:00,14.78,14.79,14.74,14.79,107960.0,12.3781,12.3865,12.3446,12.3865,107960.0
2018-08-28 09:40:00,14.79,14.81,14.74,14.75,107864.0,12.3865,12.4033,12.3446,12.353,107864.0
2018-08-28 09:45:00,14.75,14.77,14.72,14.76,128228.0,12.353,12.3698,12.3279,12.3614,128228.0
2018-08-28 09:50:00,14.76,14.76,14.73,14.74,77120.0,12.3614,12.3614,12.3363,12.3446,77120.0
2018-08-28 09:55:00,14.74,14.74,14.72,14.74,75508.0,12.3446,12.3446,12.3279,12.3446,75508.0
2018-08-28 10:00:00,14.74,14.77,14.74,14.75,126668.0,12.3446,12.3698,12.3446,12.353,126668.0
2018-08-28 10:05:00,14.74,14.76,14.74,14.75,67428.0,12.3446,12.3614,12.3446,12.353,67428.0
2018-08-28 10:10:00,14.75,14.76,14.73,14.74,67136.0,12.353,12.3614,12.3363,12.3446,67136.0
2018-08-28 10:15:00,14.74,14.74,14.71,14.72,97556.0,12.3446,12.3446,12.3195,12.3279,97556.0
2018-08-28 10:20:00,14.72,14.73,14.7,14.7,85884.0,12.3279,12.3363,12.3111,12.3111,85884.0
2018-08-28 10:25:00,14.7,14.71,14.69,14.69,101416.0,12.3111,12.3195,12.3028,12.3028,101416.0
2018-08-28 10:30:00,14.69,14.7,14.68,14.7,86720.0,12.3028,12.3111,12.2944,12.3111,86720.0
2018-08-28 10:35:00,14.7,14.71,14.7,14.71,60748.0,12.3111,12.3195,12.3111,12.3195,60748.0
2018-08-28 10:40:00,14.71,14.73,14.71,14.73,88956.0,12.3195,12.3363,12.3195,12.3363,88956.0
2018-08-28 10:45:00,14.73,14.73,14.71,14.72,104128.0,12.3363,12.3363,12.3195,12.3279,104128.0
2018-08-28 10:50:00,14.72,14.73,14.72,14.72,79456.0,12.3279,12.3363,12.3279,12.3279,79456.0
2018-08-28 10:55:00,14.72,14.74,14.72,14.73,67304.0,12.3279,12.3446,12.3279,12.3363,67304.0
2018-08-28 11:00:00,14.73,14.74,14.72,14.72,67104.0,12.3363,12.3446,12.3279,12.3279,67104.0
2018-08-28 11:05:00,14.72,14.78,14.72,14.77,185752.0,12.3279,12.3781,12.3279,12.3698,185752.0
2018-08-28 11:10:00,14.77,14.79,14.77,14.78,73664.0,12.3698,12.3865,12.3698,12.3781,73664.0
2018-08-28 11:15:00,14.78,14.79,14.77,14.78,62520.0,12.3781,12.3865,12.3698,12.3781,62520.0
2018-08-28 11:20:00,14.78,14.79,14.78,14.78,54076.0,12.3781,12.3865,12.3781,12.3781,54076.0
2018-08-28 11:25:00,14.78,14.79,14.77,14.77,154816.0,12.3781,12.3865,12.3698,12.3698,154816.0
2018-08-28 11:30:00,14.77,14.78,14.76,14.76,61984.0,12.3698,12.3781,12.3614,12.3614,61984.0
2018-08-28 11:35:00,14.76,14.77,14.74,14.74,94652.0,12.3614,12.3698,12.3446,12.3446,94652.0
2018-08-28 11:40:00,14.74,14.75,14.73,14.73,30800.0,12.3446,12.353,12.3363,12.3363,30800.0
2018-08-28 11:45:00,14.73,14.74,14.72,14.72,219184.0,12.3363,12.3446,12.3279,12.3279,219184.0
2018-08-28 11:50:00,14.72,14.72,14.69,14.69,81088.0,12.3279,12.3279,12.3028,12.3028,81088.0
2018-08-28 11:55:00,14.69,14.7,14.69,14.69,36404.0,12.3028,12.3111,12.3028,12.3028,36404.0
2018-08-28 12:00:00,14.68,14.68,14.65,14.65,61628.0,12.2944,12.2944,12.2693,12.2693,61628.0
2018-08-28 12:05:00,14.65,14.67,14.65,14.65,168536.0,12.2693,12.286,12.2693,12.2693,168536.0
2018-08-28 12:10:00,14.65,14.65,14.64,14.65,65620.0,12.2693,12.2693,12.2609,12.2693,65620.0
2018-08-28 12:15:00,14.65,14.66,14.63,14.65,79276.0,12.2693,12.2776,12.2525,12.2693,79276.0
2018-08-28 12:20:00,14.65,14.65,14.63,14.64,37788.0,12.2693,12.2693,12.2525,12.2609,37788.0
2018-08-28 12:25:00,14.64,14.64,14.63,14.64,39040.0,12.2609,12.2609,12.2525,12.2609,39040.0
2018-08-28 12:30:00,14.64,14.66,14.64,14.66,52648.0,12.2609,12.2776,12.2609,12.2776,52648.0
2018-08-28 12:35:00,14.66,14.68,14.66,14.67,30800.0,12.2776,12.2944,12.2776,12.286,30800.0
2018-08-28 12:40:00,14.67,14.67,14.66,14.67,18852.0,12.286,12.286,12.2776,12.286,18852.0
2018-08-28 12:45:00,14.67,14.67,14.66,14.67,37444.0,12.286,12.286,12.2776,12.286,37444.0
2018-08-28 12:50:00,14.67,14.69,14.66,14.68,34632.0,12.286,12.3028,12.2776,12.2944,34632.0
2018-08-28 12:55:00,14.68,14.69,14.68,14.68,19644.0,12.2944,12.3028,12.2944,12.2944,19644.0
2018-08-28 13:00:00,14.68,14.7,14.67,14.7,42048.0,12.2944,12.3111,12.286,12.3111,42048.0
2018-08-28 13:05:00,14.7,14.7,14.7,14.7,27596.0,12.3111,12.3111,12.3111,12.3111,27596.0
2018-08-28 13:10:00,14.7,14.7,14.69,14.7,29148.0,12.3111,12.3111,12.3028,12.3111,29148.0
2018-08-28 13:15:00,14.7,14.71,14.7,14.71,48580.0,12.3111,12.3195,12.3111,12.3195,48580.0
2018-08-28 13:20:00,14.71,14.71,14.69,14.7,26756.0,12.3195,12.3195,12.3028,12.3111,26756.0
2018-08-28 13:25:00,14.7,14.7,14.69,14.69,33020.0,12.3111,12.3111,12.3028,12.3028,33020.0
2018-08-28 13:30:00,14.68,14.69,14.68,14.68,23736.0,12.2944,12.3028,12.2944,12.2944,23736.0
2018-08-28 13:35:00,14.69,14.69,14.67,14.67,292696.0,12.3028,12.3028,12.286,12.286,292696.0
2018-08-28 13:40:00,14.67,14.68,14.67,14.68,28064.0,12.286,12.2944,12.286,12.2944,28064.0
2018-08-28 13:45:00,14.68,14.69,14.68,14.68,25196.0,12.2944,12.3028,12.2944,12.2944,25196.0
2018-08-28 13:50:00,14.68,14.68,14.66,14.66,50908.0,12.2944,12.2944,12.2776,12.2776,50908.0
2018-08-28 13:55:00,14.66,14.66,14.65,14.65,33492.0,12.2776,12.2776,12.2693,12.2693,33492.0
2018-08-28 14:00:00,14.65,14.66,14.65,14.65,50172.0,12.2693,12.2776,12.2693,12.2693,50172.0
2018-08-28 14:05:00,14.65,14.66,14.65,14.65,60376.0,12.2693,12.2776,12.2693,12.2693,60376.0
2018-08-28 14:10:00,14.65,14.67,14.65,14.67,49500.0,12.2693,12.286,12.2693,12.286,49500.0
2018-08-28 14:15:00,14.67,14.69,14.67,14.68,57500.0,12.286,12.3028,12.286,12.2944,57500.0
2018-08-28 14:20:00,14.68,14.7,14.68,14.69,85588.0,12.2944,12.3111,12.2944,12.3028,85588.0
2018-08-28 14:25:00,14.7,14.71,14.69,14.7,109712.0,12.3111,12.3195,12.3028,12.3111,109712.0
2018-08-28 14:30:00,14.7,14.71,14.7,14.71,46732.0,12.3111,12.3195,12.3111,12.3195,46732.0
2018-08-28 14:35:00,14.71,14.71,14.7,14.7,62624.0,12.3195,12.3195,12.3111,12.3111,62624.0
2018-08-28 14:40:00,14.69,14.7,14.68,14.69,426312.0,12.3028,12.3111,12.2944,12.3028,426312.0
2018-08-28 14:45:00,14.69,14.71,14.69,14.7,78952.0,12.3028,12.3195,12.3028,12.3111,78952.0
2018-08-28 14:50:00,14.7,14.71,14.69,14.7,54432.0,12.3111,12.3195,12.3028,12.3111,54432.0
2018-08-28 14:55:00,14.7,14.71,14.69,14.69,48148.0,12.3111,12.3195,12.3028,12.3028,48148.0
2018-08-28 15:00:00,14.7,14.7,14.69,14.69,177408.0,12.3111,12.3111,12.3028,12.3028,177408.0
2018-08-28 15:05:00,14.69,14.7,14.69,14.69,42752.0,12.3028,12.3111,12.3028,12.3028,42752.0
2018-08-28 15:10:00,14.69,14.69,14.69,14.69,53908.0,12.3028,12.3028,12.3028,12.3028,53908.0
2018-08-28 15:15:00,14.69,14.7,14.69,14.69,46480.0,12.3028,12.3111,12.3028,12.3028,46480.0
2018-08-28 15:20:00,14.69,14.69,14.67,14.68,54104.0,12.3028,12.3028,12.286,12.2944,54104.0
2018-08-28 15:25:00,14.68,14.68,14.67,14.67,64520.0,12.2944,12.2944,12.286,12.286,64520.0
2018-08-28 15:30:00,14.67,14.68,14.67,14.68,54036.0,12.286,12.2944,12.286,12.2944,54036.0
2018-08-28 15:35:00,14.68,14.69,14.68,14.68,69408.0,12.2944,12.3028,12.2944,12.2944,69408.0
2018-08-28 15:40:00,14.68,14.68,14.65,14.66,145308.0,12.2944,12.2944,12.2693,12.2776,145308.0
2018-08-28 15:45:00,14.66,14.67,14.65,14.66,103412.0,12.2776,12.286,12.2693,12.2776,103412.0
2018-08-28 15:50:00,14.66,14.69,14.66,14.68,299324.0,12.2776,12.3028,12.2776,12.2944,299324.0
2018-08-28 15:55:00,14.69,14.69,14.68,14.69,442096.0,12.3028,12.3028,12.2944,12.3028,442096.0
2018-08-29 09:30:00,14.71,14.73,14.68,14.7,103388.0,12.3195,12.3363,12.2944,12.3111,103388.0
2018-08-29 09:35:00,14.7,14.71,14.67,14.7,44700.0,12.3111,12.3195,12.286,12.3111,44700.0
2018-08-29 09:40:00,14.7,14.71,14.69,14.71,40328.0,12.3111,12.3195,12.3028,12.3195,40328.0
2018-08-29 09:45:00,14.71,14.72,14.71,14.71,46620.0,12.3195,12.3279,12.3195,12.3195,46620.0
2018-08-29 09:50:00,14.71,14.71,14.67,14.67,36472.0,12.3195,12.3195,12.286,12.286,36472.0
2018-08-29 09:55:00,14.68,14.68,14.65,14.68,31940.0,12.2944,12.2944,12.2693,12.2944,31940.0
2018-08-29 10:00:00,14.68,14.68,14.65,14.67,28468.0,12.2944,12.2944,12.2693,12.286,28468.0
2018-08-29 10:05:00,14.65,14.66,14.64,14.64,17840.0,12.2693,12.2776,12.2609,12.2609,17840.0
2018-08-29 10:10:00,14.64,14.67,14.63,14.66,75344.0,12.2609,12.286,12.2525,12.2776,75344.0
2018-08-29 10:15:00,14.66,14.66,14.65,14.66,29280.0,12.2776,12.2776,12.2693,12.2776,29280.0
2018-08-29 10:20:00,14.66,14.69,14.66,14.68,27836.0,12.2776,12.3028,12.2776,12.2944,27836.0
2018-08-29 10:25:00,14.68,14.68,14.68,14.68,20784.0,12.2944,12.2944,12.2944,12.2944,20784.0
2018-08-29 10:30:00,14.69,14.69,14.68,14.68,39164.0,12.3028,12.3028,12.2944,12.2944,39164.0
2018-08-29 10:35:00,14.68,14.69,14.67,14.69,32892.0,12.2944,12.3028,12.286,12.3028,32892.0
2018-08-29 10:40:00,14.69,14.7,14.69,14.69,43172.0,12.3028,12.3111,12.3028,12.3028,43172.0
2018-08-29 10:45:00,14.7,14.72,14.69,14.71,33992.0,12.3111,12.3279,12.3028,12.3195,33992.0
2018-08-29 10:50:00,14.71,14.72,14.7,14.7,23200.0,12.3195,12.3279,12.3111,12.3111,23200.0
2018-08-29 10:55:00,14.7,14.71,14.68,14.71,60708.0,12.3111,12.3195,12.2944,12.3195,60708.0
2018-08-29 11:00:00,14.71,14.71,14.68,14.68,59716.0,12.3195,12.3195,12.2944,12.2944,59716.0
2018-08-29 11:05:00,14.69,14.69,14.68,14.69,50528.0,12.3028,12.3028,12.2944,12.3028,50528.0
2018-08-29 11:10:00,14.69,14.72,14.68,14.72,86076.0,12.3028,12.3279,12.2944,12.3279,86076.0
2018-08-29 11:15:00,14.72,14.72,14.71,14.71,60052.0,12.3279,12.3279,12.3195,12.3195,60052.0
2018-08-29 11:20:00,14.71,14.72,14.7,14.72,57596.0,12.3195,12.3279,12.3111,12.3279,57596.0
2018-08-29 11:25:00,14.72,14.73,14.71,14.72,142936.0,12.3279,12.3363,12.3195,12.3279,142936.0
2018-08-29 11:30:00,14.72,14.74,14.72,14.73,45604.0,12.3279,12.3446,12.3279,12.3363,45604.0
2018-08-29 11:35:00,14.73,14.74,14.72,14.74,24400.0,12.3363,12.3446,12.3279,12.3446,24400.0
2018-08-29 11:40:00,14.74,14.74,14.71,14.72,39960.0,12.3446,12.3446,12.3195,12.3279,39960.0
2018-08-29 11:45:00,14.72,14.74,14.72,14.73,42404.0,12.3279,12.3446,12.3279,12.3363,42404.0
2018-08-29 11:50:00,14.74,14.74,14.72,14.72,40648.0,12.3446,12.3446,12.3279,12.3279,40648.0
2018-08-29 11:55:00,14.72,14.73,14.72,14.72,33404.0,12.3279,12.3363,12.3279,12.3279,33404.0
2018-08-29 12:00:00,14.73,14.73,14.72,14.72,40808.0,12.3363,12.3363,12.3279,12.3279,40808.0
2018-08-29 12:05:00,14.72,14.75,14.72,14.75,24880.0,12.3279,12.353,12.3279,12.353,24880.0
2018-08-29 12:10:00,14.75,14.76,14.74,14.75,35200.0,12.353,12.3614,12.3446,12.353,35200.0
2018-08-29 12:15:00,14.74,14.75,14.74,14.74,21600.0,12.3446,12.353,12.3446,12.3446,21600.0
2018-08-29 12:20:00,14.74,14.74,14.73,14.74,44120.0,12.3446,12.3446,12.3363,12.3446,44120.0
2018-08-29 12:25:00,14.74,14.75,14.74,14.74,28644.0,12.3446,12.353,12.3446,12.3446,28644.0
2018-08-29 12:30:00,14.74,14.75,14.74,14.75,32612.0,12.3446,12.353,12.3446,12.353,32612.0
2018-08-29 12:35:00,14.75,14.75,14.74,14.74,33200.0,12.353,12.353,12.3446,12.3446,33200.0
2018-08-29 12:40:00,14.74,14.76,14.74,14.75,40328.0,12.3446,12.3614,12.3446,12.353,40328.0
2018-08-29 12:45:00,14.75,14.76,14.74,14.75,33200.0,12.353,12.3614,12.3446,12.353,33200.0
2018-08-29 12:50:00,14.75,14.76,14.74,14.76,38400.0,12.353,12.3614,12.3446,12.3614,38400.0
2018-08-29 12:55:00,14.76,14.76,14.74,14.75,236192.0,12.3614,12.3614,12.3446,12.353,236192.0
2018-08-29 13:00:00,14.75,14.78,14.75,14.78,39600.0,12.353,12.3781,12.353,12.3781,39600.0
2018-08-29 13:05:00,14.78,14.79,14.78,14.78,46800.0,12.3781,12.3865,12.3781,12.3781,46800.0
2018-08-29 13:10:00,14.78,14.79,14.78,14.79,33740.0,12.3781,12.3865,12.3781,12.3865,33740.0
2018-08-29 13:15:00,14.79,14.79,14.78,14.78,44324.0,12.3865,12.3865,12.3781,12.3781,44324.0
2018-08-29 13:20:00,14.78,14.78,14.76,14.77,28136.0,12.3781,12.3781,12.3614,12.3698,28136.0
2018-08-29 13:25:00,14.77,14.77,14.76,14.76,11352.0,12.3698,12.3698,12.3614,12.3614,11352.0
2018-08-29 13:30:00,14.76,14.76,14.75,14.75,28404.0,12.3614,12.3614,12.353,12.353,28404.0
2018-08-29 13:35:00,14.75,14.75,14.74,14.74,39556.0,12.353,12.353,12.3446,12.3446,39556.0
2018-08-29 13:40:00,14.74,14.74,14.74,14.74,34184.0,12.3446,12.3446,12.3446,12.3446,34184.0
2018-08-29 13:45:00,14.74,14.74,14.72,14.73,47416.0,12.3446,12.3446,12.3279,12.3363,47416.0
2018-08-29 13:50:00,14.72,14.73,14.72,14.73,31532.0,12.3279,12.3363,12.3279,12.3363,31532.0
2018-08-29 13:55:00,14.73,14.74,14.73,14.73,37812.0,12.3363,12.3446,12.3363,12.3363,37812.0
2018-08-29 14:00:00,14.73,14.73,14.72,14.72,30000.0,12.3363,12.3363,12.3279,12.3279,30000.0
2018-08-29 14:05:00,14.72,14.73,14.72,14.72,21600.0,12.3279,12.3363,12.3279,12.3279,21600.0
2018-08-29 14:10:00,14.72,14.72,14.72,14.72,21600.0,12.3279,12.3279,12.3279,12.3279,21600.0
2018-08-29 14:15:00,14.72,14.73,14.72,14.73,43024.0,12.3279,12.3363,12.3279,12.3363,43024.0
2018-08-29 14:20:00,14.73,14.73,14.72,14.73,55932.0,12.3363,12.3363,12.3279,12.3363,55932.0
2018-08-29 14:25:00,14.73,14.74,14.72,14.74,34932.0,12.3363,12.3446,12.3279,12.3446,34932.0
2018-08-29 14:30:00,14.74,14.74,14.73,14.74,26400.0,12.3446,12.3446,12.3363,12.3446,26400.0
2018-08-29 14:35:00,14.74,14.75,14.74,14.75,29564.0,12.3446,12.353,12.3446,12.353,29564.0
2018-08-29 14:40:00,14.75,14.76,14.75,14.76,77704.0,12.353,12.3614,12.353,12.3614,77704.0
2018-08-29 14:45:00,14.76,14.77,14.76,14.77,53096.0,12.3614,12.3698,12.3614,12.3698,53096.0
2018-08-29 14:50:00,14.77,14.77,14.74,14.75,77628.0,12.3698,12.3698,12.3446,12.353,77628.0
2018-08-29 14:55:00,14.75,14.76,14.74,14.75,44800.0,12.353,12.3614,12.3446,12.353,44800.0
2018-08-29 15:00:00,14.75,14.76,14.74,14.74,88212.0,12.353,12.3614,12.3446,12.3446,88212.0
2018-08-29 15:05:00,14.74,14.75,14.74,14.74,59832.0,12.3446,12.353,12.3446,12.3446,59832.0
2018-08-29 15:10:00,14.74,14.75,14.74,14.74,87952.0,12.3446,12.353,12.3446,12.3446,87952.0
2018-08-29 15:15:00,14.74,14.75,14.74,14.74,43036.0,12.3446,12.353,12.3446,12.3446,43036.0
2018-08-29 15:20:00,14.74,14.75,14.73,14.73,81008.0,12.3446,12.353,12.3363,12.3363,81008.0
2018-08-29 15:25:00,14.74,14.74,14.73,14.73,67056.0,12.3446,12.3446,12.3363,12.3363,67056.0
2018-08-29 15:30:00,14.73,14.74,14.73,14.73,70724.0,12.3363,12.3446,12.3363,12.3363,70724.0
2018-08-29 15:35:00,14.73,14.74,14.72,14.72,122496.0,12.3363,12.3446,12.3279,12.3279,122496.0
2018-08-29 15:40:00,14.72,14.73,14.72,14.73,80732.0,12.3279,12.3363,12.3279,12.3363,80732.0
2018-08-29 15:45:00,14.73,14.73,14.72,14.72,138204.0,12.3363,12.3363,12.3279,12.3279,138204.0
2018-08-29 15:50:00,14.72,14.73,14.7,14.71,264628.0,12.3279,12.3363,12.3111,12.3195,264628.0
2018-08-29 15:55:00,14.71,14.71,14.7,14.7,342736.0,12.3195,12.3195,12.3111,12.3111,342736.0
2018-08-30 09:30:00,14.66,14.7,14.66,14.69,88856.0,12.2776,12.3111,12.2776,12.3028,88856.0
2018-08-30 09:35:00,14.69,14.77,14.69,14.75,82508.0,12.3028,12.3698,12.3028,12.353,82508.0
2018-08-30 09:40:00,14.74,14.75,14.7,14.7,59200.0,12.3446,12.353,12.3111,12.3111,59200.0
2018-08-30 09:45:00,14.71,14.72,14.69,14.71,134492.0,12.3195,12.3279,12.3028,12.3195,134492.0
2018-08-30 09:50:00,14.71,14.71,14.66,14.68,95372.0,12.3195,12.3195,12.2776,12.2944,95372.0
2018-08-30 09:55:00,14.68,14.69,14.66,14.68,70308.0,12.2944,12.3028,12.2776,12.2944,70308.0
2018-08-30 10:00:00,14.68,14.7,14.68,14.69,91256.0,12.2944,12.3111,12.2944,12.3028,91256.0
2018-08-30 10:05:00,14.7,14.7,14.67,14.68,77600.0,12.3111,12.3111,12.286,12.2944,77600.0
2018-08-30 10:10:00,14.68,14.68,14.65,14.68,98072.0,12.2944,12.2944,12.2693,12.2944,98072.0
2018-08-30 10:15:00,14.68,14.69,14.67,14.69,42224.0,12.2944,12.3028,12.286,12.3028,42224.0
2018-08-30 10:20:00,14.68,14.69,14.68,14.68,49624.0,12.2944,12.3028,12.2944,12.2944,49624.0
2018-08-30 10:25:00,14.68,14.69,14.68,14.69,43512.0,12.2944,12.3028,12.2944,12.3028,43512.0
2018-08-30 10:30:00,14.69,14.71,14.68,14.68,64340.0,12.3028,12.3195,12.2944,12.2944,64340.0
2018-08-30 10:35:00,14.68,14.69,14.68,14.68,60000.0,12.2944,12.3028,12.2944,12.2944,60000.0
2018-08-30 10:40:00,14.68,14.7,14.68,14.69,60872.0,12.2944,12.3111,12.2944,12.3028,60872.0
2018-08-30 10:45:00,14.69,14.69,14.67,14.69,70584.0,12.3028,12.3028,12.286,12.3028,70584.0
2018-08-30 10:50:00,14.69,14.69,14.66,14.67,43120.0,12.3028,12.3028,12.2776,12.286,43120.0
2018-08-30 10:55:00,14.67,14.68,14.65,14.65,63996.0,12.286,12.2944,12.2693,12.2693,63996.0
2018-08-30 11:00:00,14.65,14.67,14.64,14.64,68688.0,12.2693,12.286,12.2609,12.2609,68688.0
2018-08-30 11:05:00,14.64,14.65,14.62,14.62,82584.0,12.2609,12.2693,12.2441,12.2441,82584.0
2018-08-30 11:10:00,14.62,14.63,14.62,14.63,48148.0,12.2441,12.2525,12.2441,12.2525,48148.0
2018-08-30 11:15:00,14.63,14.63,14.62,14.62,50652.0,12.2525,12.2525,12.2441,12.2441,50652.0
2018-08-30 11:20:00,14.62,14.63,14.61,14.62,55364.0,12.2441,12.2525,12.2358,12.2441,55364.0
2018-08-30 11:25:00,14.62,14.62,14.61,14.61,47448.0,12.2441,12.2441,12.2358,12.2358,47448.0
2018-08-30 11:30:00,14.61,14.64,14.61,14.63,61740.0,12.2358,12.2609,12.2358,12.2525,61740.0
2018-08-30 11:35:00,14.63,14.64,14.63,14.63,24028.0,12.2525,12.2609,12.2525,12.2525,24028.0
2018-08-30 11:40:00,14.63,14.63,14.62,14.63,19520.0,12.2525,12.2525,12.2441,12.2525,19520.0
2018-08-30 11:45:00,14.63,14.63,14.63,14.63,22660.0,12.2525,12.2525,12.2525,12.2525,22660.0
2018-08-30 11:50:00,14.63,14.63,14.62,14.63,28904.0,12.2525,12.2525,12.2441,12.2525,28904.0
2018-08-30 11:55:00,14.63,14.63,14.61,14.61,27000.0,12.2525,12.2525,12.2358,12.2358,27000.0
2018-08-30 12:00:00,14.61,14.63,14.61,14.62,32144.0,12.2358,12.2525,12.2358,12.2441,32144.0
2018-08-30 12:05:00,14.62,14.63,14.62,14.63,23384.0,12.2441,12.2525,12.2441,12.2525,23384.0
2018-08-30 12:10:00,14.62,14.63,14.62,14.63,20972.0,12.2441,12.2525,12.2441,12.2525,20972.0
2018-08-30 12:15:00,14.62,14.63,14.62,14.63,13616.0,12.2441,12.2525,12.2441,12.2525,13616.0
2018-08-30 12:20:00,14.63,14.63,14.62,14.63,24488.0,12.2525,12.2525,12.2441,12.2525,24488.0
2018-08-30 12:25:00,14.63,14.63,14.62,14.63,21304.0,12.2525,12.2525,12.2441,12.2525,21304.0
2018-08-30 12:30:00,14.62,14.62,14.61,14.62,33896.0,12.2441,12.2441,12.2358,12.2441,33896.0
2018-08-30 12:35:00,14.62,14.62,14.61,14.62,12120.0,12.2441,12.2441,12.2358,12.2441,12120.0
2018-08-30 12:40:00,14.62,14.62,14.61,14.61,23648.0,12.2441,12.2441,12.2358,12.2358,23648.0
2018-08-30 12:45:00,14.61,14.62,14.6,14.62,41892.0,12.2358,12.2441,12.2274,12.2441,41892.0
2018-08-30 12:50:00,14.62,14.63,14.61,14.63,35828.0,12.2441,12.2525,12.2358,12.2525,35828.0
2018-08-30 12:55:00,14.63,14.63,14.62,14.62,30320.0,12.2525,12.2525,12.2441,12.2441,30320.0
2018-08-30 13:00:00,14.62,14.64,14.62,14.63,77280.0,12.2441,12.2609,12.2441,12.2525,77280.0
2018-08-30 13:05:00,14.63,14.63,14.63,14.63,24744.0,12.2525,12.2525,12.2525,12.2525,24744.0
2018-08-30 13:10:00,14.64,14.64,14.63,14.64,32852.0,12.2609,12.2609,12.2525,12.2609,32852.0
2018-08-30 13:15:00,14.64,14.65,14.63,14.64,24400.0,12.2609,12.2693,12.2525,12.2609,24400.0
2018-08-30 13:20:00,14.64,14.64,14.63,14.63,28756.0,12.2609,12.2609,12.2525,12.2525,28756.0
2018-08-30 13:25:00,14.63,14.64,14.63,14.64,17200.0,12.2525,12.2609,12.2525,12.2609,17200.0
2018-08-30 13:30:00,14.64,14.65,14.63,14.65,44788.0,12.2609,12.2693,12.2525,12.2693,44788.0
2018-08-30 13:35:00,14.65,14.66,14.65,14.65,35856.0,12.2693,12.2776,12.2693,12.2693,35856.0
2018-08-30 13:40:00,14.65,14.65,14.64,14.64,21084.0,12.2693,12.2693,12.2609,12.2609,21084.0
2018-08-30 13:45:00,14.64,14.65,14.64,14.64,31468.0,12.2609,12.2693,12.2609,12.2609,31468.0
2018-08-30 13:50:00,14.64,14.64,14.63,14.63,26780.0,12.2609,12.2609,12.2525,12.2525,26780.0
2018-08-30 13:55:00,14.63,14.64,14.63,14.63,30992.0,12.2525,12.2609,12.2525,12.2525,30992.0
2018-08-30 14:00:00,14.63,14.63,14.61,14.62,57600.0,12.2525,12.2525,12.2358,12.2441,57600.0
2018-08-30 14:05:00,14.62,14.63,14.62,14.63,117988.0,12.2441,12.2525,12.2441,12.2525,117988.0
2018-08-30 14:10:00,14.63,14.64,14.62,14.63,87392.0,12.2525,12.2609,12.2441,12.2525,87392.0
2018-08-30 14:15:00,14.64,14.64,14.6,14.6,87872.0,12.2609,12.2609,12.2274,12.2274,87872.0
2018-08-30 14:20:00,14.6,14.6,14.49,14.52,563880.0,12.2274,12.2274,12.1353,12.1604,563880.0
2018-08-30 14:25:00,14.52,14.55,14.5,14.5,113928.0,12.1604,12.1855,12.1436,12.1436,113928.0
2018-08-30 14:30:00,14.5,14.5,14.48,14.49,160652.0,12.1436,12.1436,12.1269,12.1353,160652.0
2018-08-30 14:35:00,14.49,14.51,14.49,14.5,80404.0,12.1353,12.152,12.1353,12.1436,80404.0
2018-08-30 14:40:00,14.5,14.51,14.47,14.51,112452.0,12.1436,12.152,12.1185,12.152,112452.0
2018-08-30 14:45:00,14.5,14.53,14.5,14.51,77900.0,12.1436,12.1688,12.1436,12.152,77900.0
2018-08-30 14:50:00,14.51,14.51,14.5,14.51,43136.0,12.152,12.152,12.1436,12.152,43136.0
2018-08-30 14:55:00,14.5,14.5,14.49,14.5,63620.0,12.1436,12.1436,12.1353,12.1436,63620.0
2018-08-30 15:00:00,14.49,14.5,14.47,14.49,82844.0,12.1353,12.1436,12.1185,12.1353,82844.0
2018-08-30 15:05:00,14.48,14.49,14.48,14.48,46076.0,12.1269,12.1353,12.1269,12.1269,46076.0
2018-08-30 15:10:00,14.48,14.5,14.48,14.48,54028.0,12.1269,12.1436,12.1269,12.1269,54028.0
2018-08-30 15:15:00,14.48,14.49,14.47,14.48,66624.0,12.1269,12.1353,12.1185,12.1269,66624.0
2018-08-30 15:20:00,14.48,14.48,14.47,14.47,98212.0,12.1269,12.1269,12.1185,12.1185,98212.0
2018-08-30 15:25:00,14.47,14.51,14.47,14.5,84300.0,12.1185,12.152,12.1185,12.1436,84300.0
2018-08-30 15:30:00,14.5,14.51,14.5,14.51,249204.0,12.1436,12.152,12.1436,12.152,249204.0
2018-08-30 15:35:00,14.51,14.51,14.49,14.5,336200.0,12.152,12.152,12.1353,12.1436,336200.0
2018-08-30 15:40:00,14.51,14.53,14.51,14.52,134692.0,12.152,12.1688,12.152,12.1604,134692.0
2018-08-30 15:45:00,14.53,14.54,14.52,14.53,252484.0,12.1688,12.1771,12.1604,12.1688,252484.0
2018-08-30 15:50:00,14.52,14.54,14.52,14.54,243828.0,12.1604,12.1771,12.1604,12.1771,243828.0
2018-08-30 15:55:00,14.54,14.55,14.54,14.54,392980.0,12.1771,12.1855,12.1771,12.1771,392980.0
2018-08-31 09:30:00,14.52,14.59,14.52,14.54,74792.0,12.1604,12.219,12.1604,12.1771,74792.0
2018-08-31 09:35:00,14.54,14.58,14.54,14.58,38760.0,12.1771,12.2106,12.1771,12.2106,38760.0
2018-08-31 09:40:00,14.56,14.59,14.54,14.58,47992.0,12.1939,12.219,12.1771,12.2106,47992.0
2018-08-31 09:45:00,14.58,14.62,14.58,14.6,54652.0,12.2106,12.2441,12.2106,12.2274,54652.0
2018-08-31 09:50:00,14.61,14.62,14.6,14.62,44300.0,12.2358,12.2441,12.2274,12.2441,44300.0
2018-08-31 09:55:00,14.62,14.62,14.57,14.6,49532.0,12.2441,12.2441,12.2023,12.2274,49532.0
2018-08-31 10:00:00,14.59,14.62,14.58,14.6,59440.0,12.219,12.2441,12.2106,12.2274,59440.0
2018-08-31 10:05:00,14.61,14.62,14.6,14.61,50140.0,12.2358,12.2441,12.2274,12.2358,50140.0
2018-08-31 10:10:00,14.61,14.63,14.61,14.63,29604.0,12.2358,12.2525,12.2358,12.2525,29604.0
2018-08-31 10:15:00,14.63,14.63,14.61,14.61,33632.0,12.2525,12.2525,12.2358,12.2358,33632.0
2018-08-31 10:20:00,14.62,14.62,14.6,14.62,60432.0,12.2441,12.2441,12.2274,12.2441,60432.0
2018-08-31 10:25:00,14.62,14.62,14.61,14.62,56060.0,12.2441,12.2441,12.2358,12.2441,56060.0
2018-08-31 10:30:00,14.62,14.65,14.62,14.63,76844.0,12.2441,12.2693,12.2441,12.2525,76844.0
2018-08-31 10:35:00,14.63,14.63,14.61,14.62,32948.0,12.2525,12.2525,12.2358,12.2441,32948.0
2018-08-31 10:40:00,14.62,14.62,14.61,14.61,41296.0,12.2441,12.2441,12.2358,12.2358,41296.0
2018-08-31 10:45:00,14.61,14.62,14.6,14.6,65924.0,12.2358,12.2441,12.2274,12.2274,65924.0
2018-08-31 10:50:00,14.6,14.61,14.59,14.6,57028.0,12.2274,12.2358,12.219,12.2274,57028.0
2018-08-31 10:55:00,14.6,14.61,14.6,14.61,45604.0,12.2274,12.2358,12.2274,12.2358,45604.0
2018-08-31 11:00:00,14.61,14.63,14.61,14.62,70252.0,12.2358,12.2525,12.2358,12.2441,70252.0
2018-08-31 11:05:00,14.62,14.62,14.6,14.61,63116.0,12.2441,12.2441,12.2274,12.2358,63116.0
2018-08-31 11:10:00,14.61,14.61,14.6,14.6,70636.0,12.2358,12.2358,12.2274,12.2274,70636.0
2018-08-31 11:15:00,14.6,14.62,14.6,14.61,41260.0,12.2274,12.2441,12.2274,12.2358,41260.0
2018-08-31 11:20:00,14.61,14.62,14.61,14.62,41512.0,12.2358,12.2441,12.2358,12.2441,41512.0
2018-08-31 11:25:00,14.62,14.63,14.62,14.63,46040.0,12.2441,12.2525,12.2441,12.2525,46040.0
2018-08-31 11:30:00,14.63,14.63,14.62,14.62,35144.0,12.2525,12.2525,12.2441,12.2441,35144.0
2018-08-31 11:35:00,14.62,14.65,14.62,14.65,49164.0,12.2441,12.2693,12.2441,12.2693,49164.0
2018-08-31 11:40:00,14.65,14.69,14.65,14.69,152284.0,12.2693,12.3028,12.2693,12.3028,152284.0
2018-08-31 11:45:00,14.68,14.68,14.63,14.63,85472.0,12.2944,12.2944,12.2525,12.2525,85472.0
2018-08-31 11:50:00,14.63,14.64,14.63,14.64,28096.0,12.2525,12.2609,12.2525,12.2609,28096.0
2018-08-31 11:55:00,14.64,14.64,14.62,14.62,64860.0,12.2609,12.2609,12.2441,12.2441,64860.0
2018-08-31 12:00:00,14.62,14.63,14.61,14.62,32916.0,12.2441,12.2525,12.2358,12.2441,32916.0
2018-08-31 12:05:00,14.61,14.61,14.61,14.61,19804.0,12.2358,12.2358,12.2358,12.2358,19804.0
2018-08-31 12:10:00,14.61,14.62,14.61,14.61,21536.0,12.2358,12.2441,12.2358,12.2358,21536.0
2018-08-31 12:15:00,14.61,14.63,14.61,14.62,106808.0,12.2358,12.2525,12.2358,12.2441,106808.0
2018-08-31 12:20:00,14.62,14.63,14.62,14.62,44528.0,12.2441,12.2525,12.2441,12.2441,44528.0
2018-08-31 12:25:00,14.62,14.62,14.61,14.62,24040.0,12.2441,12.2441,12.2358,12.2441,24040.0
2018-08-31 12:30:00,14.62,14.62,14.59,14.6,62336.0,12.2441,12.2441,12.219,12.2274,62336.0
2018-08-31 12:35:00,14.6,14.63,14.6,14.62,27964.0,12.2274,12.2525,12.2274,12.2441,27964.0
2018-08-31 12:40:00,14.62,14.63,14.62,14.63,38728.0,12.2441,12.2525,12.2441,12.2525,38728.0
2018-08-31 12:45:00,14.63,14.63,14.61,14.61,31652.0,12.2525,12.2525,12.2358,12.2358,31652.0
2018-08-31 12:50:00,14.62,14.62,14.61,14.61,24008.0,12.2441,12.2441,12.2358,12.2358,24008.0
2018-08-31 12:55:00,14.61,14.61,14.6,14.6,25200.0,12.2358,12.2358,12.2274,12.2274,25200.0
2018-08-31 13:00:00,14.61,14.61,14.6,14.6,22940.0,12.2358,12.2358,12.2274,12.2274,22940.0
2018-08-31 13:05:00,14.6,14.61,14.6,14.61,24928.0,12.2274,12.2358,12.2274,12.2358,24928.0
2018-08-31 13:10:00,14.61,14.62,14.61,14.62,50608.0,12.2358,12.2441,12.2358,12.2441,50608.0
2018-08-31 13:15:00,14.62,14.63,14.61,14.62,103736.0,12.2441,12.2525,12.2358,12.2441,103736.0
2018-08-31 13:20:00,14.62,14.63,14.61,14.63,28356.0,12.2441,12.2525,12.2358,12.2525,28356.0
2018-08-31 13:25:00,14.62,14.63,14.62,14.62,29568.0,12.2441,12.2525,12.2441,12.2441,29568.0
2018-08-31 13:30:00,14.62,14.62,14.61,14.62,36856.0,12.2441,12.2441,12.2358,12.2441,36856.0
2018-08-31 13:35:00,14.62,14.63,14.62,14.63,81204.0,12.2441,12.2525,12.2441,12.2525,81204.0
2018-08-31 13:40:00,14.63,14.63,14.62,14.62,34412.0,12.2525,12.2525,12.2441,12.2441,34412.0
2018-08-31 13:45:00,14.62,14.63,14.62,14.62,22472.0,12.2441,12.2525,12.2441,12.2441,22472.0
2018-08-31 13:50:00,14.62,14.62,14.61,14.61,105240.0,12.2441,12.2441,12.2358,12.2358,105240.0
2018-08-31 13:55:00,14.61,14.61,14.6,14.61,46556.0,12.2358,12.2358,12.2274,12.2358,46556.0
2018-08-31 14:00:00,14.61,14.61,14.6,14.6,116132.0,12.2358,12.2358,12.2274,12.2274,116132.0
2018-08-31 14:05:00,14.6,14.62,14.6,14.6,57240.0,12.2274,12.2441,12.2274,12.2274,57240.0
2018-08-31 14:10:00,14.6,14.6,14.59,14.6,18080.0,12.2274,12.2274,12.219,12.2274,18080.0
2018-08-31 14:15:00,14.6,14.61,14.6,14.6,31172.0,12.2274,12.2358,12.2274,12.2274,31172.0
2018-08-31 14:20:00,14.6,14.6,14.58,14.58,61460.0,12.2274,12.2274,12.2106,12.2106,61460.0
2018-08-31 14:25:00,14.58,14.6,14.58,14.6,57560.0,12.2106,12.2274,12.2106,12.2274,57560.0
2018-08-31 14:30:00,14.6,14.61,14.6,14.6,54960.0,12.2274,12.2358,12.2274,12.2274,54960.0
2018-08-31 14:35:00,14.6,14.6,14.6,14.6,16040.0,12.2274,12.2274,12.2274,12.2274,16040.0
2018-08-31 14:40:00,14.6,14.61,14.6,14.6,28836.0,12.2274,12.2358,12.2274,12.2274,28836.0
2018-08-31 14:45:00,14.6,14.61,14.6,14.61,36344.0,12.2274,12.2358,12.2274,12.2358,36344.0
2018-08-31 14:50:00,14.61,14.62,14.59,14.6,71816.0,12.2358,12.2441,12.219,12.2274,71816.0
2018-08-31 14:55:00,14.6,14.61,14.6,14.61,55556.0,12.2274,12.2358,12.2274,12.2358,55556.0
2018-08-31 15:00:00,14.61,14.61,14.6,14.61,70496.0,12.2358,12.2358,12.2274,12.2358,70496.0
2018-08-31 15:05:00,14.61,14.61,14.6,14.6,60884.0,12.2358,12.2358,12.2274,12.2274,60884.0
2018-08-31 15:10:00,14.61,14.61,14.6,14.61,37340.0,12.2358,12.2358,12.2274,12.2358,37340.0
2018-08-31 15:15:00,14.61,14.62,14.61,14.61,76088.0,12.2358,12.2441,12.2358,12.2358,76088.0
2018-08-31 15:20:00,14.61,14.61,14.61,14.61,59972.0,12.2358,12.2358,12.2358,12.2358,59972.0
2018-08-31 15:25:00,14.61,14.61,14.6,14.6,74540.0,12.2358,12.2358,12.2274,12.2274,74540.0
2018-08-31 15:30:00,14.6,14.61,14.58,14.59,150688.0,12.2274,12.2358,12.2106,12.219,150688.0
2018-08-31 15:35:00,14.59,14.61,14.59,14.6,233444.0,12.219,12.2358,12.219,12.2274,233444.0
2018-08-31 15:40:00,14.6,14.61,14.59,14.6,164732.0,12.2274,12.2358,12.219,12.2274,164732.0
2018-08-31 15:45:00,14.6,14.62,14.59,14.6,245696.0,12.2274,12.2441,12.219,12.2274,245696.0
2018-08-31 15:50:00,14.6,14.61,14.57,14.59,448260.0,12.2274,12.2358,12.2023,12.219,448260.0
2018-08-31 15:55:00,14.59,14.6,14.58,14.59,652236.0,12.219,12.2274,12.2106,12.219,652236.0
2018-09-04 09:30:00,14.51,14.68,14.51,14.65,238300.0,12.152,12.2944,12.152,12.2693,238300.0
2018-09-04 09:35:00,14.65,14.65,14.55,14.55,117668.0,12.2693,12.2693,12.1855,12.1855,117668.0
2018-09-04 09:40:00,14.56,14.59,14.55,14.58,36400.0,12.1939,12.219,12.1855,12.2106,36400.0
2018-09-04 09:45:00,14.58,14.59,14.55,14.56,49128.0,12.2106,12.219,12.1855,12.1939,49128.0
2018-09-04 09:50:00,14.56,14.58,14.55,14.58,48684.0,12.1939,12.2106,12.1855,12.2106,48684.0
2018-09-04 09:55:00,14.58,14.62,14.58,14.62,105580.0,12.2106,12.2441,12.2106,12.2441,105580.0
2018-09-04 10:00:00,14.63,14.71,14.63,14.69,350668.0,12.2525,12.3195,12.2525,12.3028,350668.0
2018-09-04 10:05:00,14.68,14.77,14.68,14.76,607332.0,12.2944,12.3698,12.2944,12.3614,607332.0
2018-09-04 10:10:00,14.76,14.82,14.75,14.81,149324.0,12.3614,12.4116,12.353,12.4033,149324.0
2018-09-04 10:15:00,14.81,14.86,14.81,14.86,159948.0,12.4033,12.4451,12.4033,12.4451,159948.0
2018-09-04 10:20:00,14.85,14.86,14.83,14.83,161840.0,12.4368,12.4451,12.42,12.42,161840.0
2018-09-04 10:25:00,14.83,14.84,14.79,14.79,206996.0,12.42,12.4284,12.3865,12.3865,206996.0
2018-09-04 10:30:00,14.79,14.83,14.78,14.82,90932.0,12.3865,12.42,12.3781,12.4116,90932.0
2018-09-04 10:35:00,14.83,14.84,14.79,14.81,128188.0,12.42,12.4284,12.3865,12.4033,128188.0
2018-09-04 10:40:00,14.82,14.88,14.82,14.88,545612.0,12.4116,12.4619,12.4116,12.4619,545612.0
2018-09-04 10:45:00,14.88,14.88,14.8,14.83,154788.0,12.4619,12.4619,12.3949,12.42,154788.0
2018-09-04 10:50:00,14.82,14.82,14.79,14.79,89824.0,12.4116,12.4116,12.3865,12.3865,89824.0
2018-09-04 10:55:00,14.79,14.8,14.77,14.77,51600.0,12.3865,12.3949,12.3698,12.3698,51600.0
2018-09-04 11:00:00,14.77,14.79,14.74,14.74,93200.0,12.3698,12.3865,12.3446,12.3446,93200.0
2018-09-04 11:05:00,14.74,14.75,14.73,14.75,53328.0,12.3446,12.353,12.3363,12.353,53328.0
2018-09-04 11:10:00,14.75,14.76,14.7,14.7,67380.0,12.353,12.3614,12.3111,12.3111,67380.0
2018-09-04 11:15:00,14.71,14.71,14.7,14.71,37464.0,12.3195,12.3195,12.3111,12.3195,37464.0
2018-09-04 11:20:00,14.71,14.72,14.7,14.72,81580.0,12.3195,12.3279,12.3111,12.3279,81580.0
2018-09-04 11:25:00,14.71,14.71,14.68,14.69,71932.0,12.3195,12.3195,12.2944,12.3028,71932.0
2018-09-04 11:30:00,14.69,14.72,14.69,14.71,51836.0,12.3028,12.3279,12.3028,12.3195,51836.0
2018-09-04 11:35:00,14.71,14.72,14.71,14.71,37404.0,12.3195,12.3279,12.3195,12.3195,37404.0
2018-09-04 11:40:00,14.71,14.71,14.69,14.69,50832.0,12.3195,12.3195,12.3028,12.3028,50832.0
2018-09-04 11:45:00,14.69,14.71,14.69,14.71,69356.0,12.3028,12.3195,12.3028,12.3195,69356.0
2018-09-04 11:50:00,14.7,14.71,14.68,14.69,91984.0,12.3111,12.3195,12.2944,12.3028,91984.0
2018-09-04 11:55:00,14.69,14.69,14.67,14.68,73124.0,12.3028,12.3028,12.286,12.2944,73124.0
2018-09-04 12:00:00,14.68,14.69,14.65,14.66,70560.0,12.2944,12.3028,12.2693,12.2776,70560.0
2018-09-04 12:05:00,14.65,14.65,14.64,14.64,44288.0,12.2693,12.2693,12.2609,12.2609,44288.0
2018-09-04 12:10:00,14.64,14.66,14.64,14.65,39976.0,12.2609,12.2776,12.2609,12.2693,39976.0
2018-09-04 12:15:00,14.65,14.67,14.65,14.67,20504.0,12.2693,12.286,12.2693,12.286,20504.0
2018-09-04 12:20:00,14.67,14.67,14.63,14.63,35740.0,12.286,12.286,12.2525,12.2525,35740.0
2018-09-04 12:25:00,14.63,14.63,14.61,14.61,44868.0,12.2525,12.2525,12.2358,12.2358,44868.0
2018-09-04 12:30:00,14.61,14.61,14.6,14.6,95192.0,12.2358,12.2358,12.2274,12.2274,95192.0
2018-09-04 12:35:00,14.6,14.62,14.6,14.6,180844.0,12.2274,12.2441,12.2274,12.2274,180844.0
2018-09-04 12:40:00,14.6,14.62,14.58,14.58,241836.0,12.2274,12.2441,12.2106,12.2106,241836.0
2018-09-04 12:45:00,14.58,14.6,14.58,14.6,33116.0,12.2106,12.2274,12.2106,12.2274,33116.0
2018-09-04 12:50:00,14.6,14.61,14.59,14.61,32188.0,12.2274,12.2358,12.219,12.2358,32188.0
2018-09-04 12:55:00,14.61,14.62,14.6,14.61,34256.0,12.2358,12.2441,12.2274,12.2358,34256.0
2018-09-04 13:00:00,14.62,14.62,14.6,14.62,68728.0,12.2441,12.2441,12.2274,12.2441,68728.0
2018-09-04 13:05:00,14.62,14.63,14.61,14.62,59564.0,12.2441,12.2525,12.2358,12.2441,59564.0
2018-09-04 13:10:00,14.62,14.63,14.6,14.63,199980.0,12.2441,12.2525,12.2274,12.2525,199980.0
2018-09-04 13:15:00,14.63,14.64,14.62,14.63,302388.0,12.2525,12.2609,12.2441,12.2525,302388.0
2018-09-04 13:20:00,14.63,14.66,14.63,14.66,41508.0,12.2525,12.2776,12.2525,12.2776,41508.0
2018-09-04 13:25:00,14.67,14.67,14.64,14.65,42024.0,12.286,12.286,12.2609,12.2693,42024.0
2018-09-04 13:30:00,14.65,14.67,14.65,14.67,71848.0,12.2693,12.286,12.2693,12.286,71848.0
2018-09-04 13:35:00,14.67,14.68,14.66,14.68,189244.0,12.286,12.2944,12.2776,12.2944,189244.0
2018-09-04 13:40:00,14.68,14.68,14.63,14.64,130524.0,12.2944,12.2944,12.2525,12.2609,130524.0
2018-09-04 13:45:00,14.64,14.66,14.63,14.66,32500.0,12.2609,12.2776,12.2525,12.2776,32500.0
2018-09-04 13:50:00,14.66,14.68,14.66,14.68,33644.0,12.2776,12.2944,12.2776,12.2944,33644.0
2018-09-04 13:55:00,14.68,14.68,14.66,14.67,41200.0,12.2944,12.2944,12.2776,12.286,41200.0
2018-09-04 14:00:00,14.68,14.69,14.67,14.68,36448.0,12.2944,12.3028,12.286,12.2944,36448.0
2018-09-04 14:05:00,14.69,14.7,14.68,14.69,48068.0,12.3028,12.3111,12.2944,12.3028,48068.0
2018-09-04 14:10:00,14.69,14.69,14.68,14.68,53504.0,12.3028,12.3028,12.2944,12.2944,53504.0
2018-09-04 14:15:00,14.68,14.7,14.68,14.7,53844.0,12.2944,12.3111,12.2944,12.3111,53844.0
2018-09-04 14:20:00,14.7,14.72,14.69,14.72,60820.0,12.3111,12.3279,12.3028,12.3279,60820.0
2018-09-04 14:25:00,14.72,14.72,14.71,14.71,48780.0,12.3279,12.3279,12.3195,12.3195,48780.0
2018-09-04 14:30:00,14.71,14.72,14.71,14.72,46744.0,12.3195,12.3279,12.3195,12.3279,46744.0
2018-09-04 14:35:00,14.72,14.72,14.72,14.72,57356.0,12.3279,12.3279,12.3279,12.3279,57356.0
2018-09-04 14:40:00,14.72,14.73,14.72,14.72,52052.0,12.3279,12.3363,12.3279,12.3279,52052.0
2018-09-04 14:45:00,14.72,14.73,14.72,14.73,49236.0,12.3279,12.3363,12.3279,12.3363,49236.0
2018-09-04 14:50:00,14.73,14.74,14.73,14.74,43872.0,12.3363,12.3446,12.3363,12.3446,43872.0
2018-09-04 14:55:00,14.74,14.75,14.74,14.74,48944.0,12.3446,12.353,12.3446,12.3446,48944.0
2018-09-04 15:00:00,14.74,14.75,14.74,14.75,59152.0,12.3446,12.353,12.3446,12.353,59152.0
2018-09-04 15:05:00,14.75,14.76,14.74,14.76,45892.0,12.353,12.3614,12.3446,12.3614,45892.0
2018-09-04 15:10:00,14.76,14.77,14.75,14.77,64664.0,12.3614,12.3698,12.353,12.3698,64664.0
2018-09-04 15:15:00,14.77,14.77,14.75,14.75,87080.0,12.3698,12.3698,12.353,12.353,87080.0
2018-09-04 15:20:00,14.76,14.76,14.75,14.75,55620.0,12.3614,12.3614,12.353,12.353,55620.0
2018-09-04 15:25:00,14.75,14.75,14.72,14.72,110076.0,12.353,12.353,12.3279,12.3279,110076.0
2018-09-04 15:30:00,14.72,14.76,14.72,14.76,158380.0,12.3279,12.3614,12.3279,12.3614,158380.0
2018-09-04 15:35:00,14.76,14.76,14.75,14.76,115004.0,12.3614,12.3614,12.353,12.3614,115004.0
2018-09-04 15:40:00,14.76,14.76,14.75,14.76,124336.0,12.3614,12.3614,12.353,12.3614,124336.0
2018-09-04 15:45:00,14.75,14.76,14.74,14.75,107368.0,12.353,12.3614,12.3446,12.353,107368.0
2018-09-04 15:50:00,14.76,14.76,14.74,14.74,231240.0,12.3614,12.3614,12.3446,12.3446,231240.0
2018-09-04 15:55:00,14.74,14.76,14.74,14.76,433048.0,12.3446,12.3614,12.3446,12.3614,433048.0
2018-09-05 09:30:00,14.74,14.77,14.72,14.74,105556.0,12.3446,12.3698,12.3279,12.3446,105556.0
2018-09-05 09:35:00,14.72,14.73,14.66,14.71,98876.0,12.3279,12.3363,12.2776,12.3195,98876.0
2018-09-05 09:40:00,14.71,14.76,14.71,14.76,55128.0,12.3195,12.3614,12.3195,12.3614,55128.0
2018-09-05 09:45:00,14.75,14.77,14.75,14.76,22396.0,12.353,12.3698,12.353,12.3614,22396.0
2018-09-05 09:50:00,14.77,14.77,14.74,14.76,53148.0,12.3698,12.3698,12.3446,12.3614,53148.0
2018-09-05 09:55:00,14.76,14.81,14.76,14.81,55052.0,12.3614,12.4033,12.3614,12.4033,55052.0
2018-09-05 10:00:00,14.81,14.82,14.78,14.79,76520.0,12.4033,12.4116,12.3781,12.3865,76520.0
2018-09-05 10:05:00,14.79,14.82,14.78,14.82,34476.0,12.3865,12.4116,12.3781,12.4116,34476.0
2018-09-05 10:10:00,14.82,14.82,14.77,14.77,54732.0,12.4116,12.4116,12.3698,12.3698,54732.0
2018-09-05 10:15:00,14.77,14.8,14.77,14.78,64528.0,12.3698,12.3949,12.3698,12.3781,64528.0
2018-09-05 10:20:00,14.77,14.79,14.75,14.78,121268.0,12.3698,12.3865,12.353,12.3781,121268.0
2018-09-05 10:25:00,14.78,14.81,14.77,14.81,108544.0,12.3781,12.4033,12.3698,12.4033,108544.0
2018-09-05 10:30:00,14.81,14.81,14.76,14.77,360672.0,12.4033,12.4033,12.3614,12.3698,360672.0
2018-09-05 10:35:00,14.77,14.77,14.72,14.73,85652.0,12.3698,12.3698,12.3279,12.3363,85652.0
2018-09-05 10:40:00,14.72,14.76,14.72,14.75,40688.0,12.3279,12.3614,12.3279,12.353,40688.0
2018-09-05 10:45:00,14.75,14.78,14.74,14.77,36548.0,12.353,12.3781,12.3446,12.3698,36548.0
2018-09-05 10:50:00,14.77,14.79,14.76,14.79,36808.0,12.3698,12.3865,12.3614,12.3865,36808.0
2018-09-05 10:55:00,14.8,14.82,14.8,14.81,27028.0,12.3949,12.4116,12.3949,12.4033,27028.0
2018-09-05 11:00:00,14.81,14.82,14.8,14.8,33476.0,12.4033,12.4116,12.3949,12.3949,33476.0
2018-09-05 11:05:00,14.81,14.81,14.8,14.81,42916.0,12.4033,12.4033,12.3949,12.4033,42916.0
2018-09-05 11:10:00,14.8,14.82,14.8,14.81,34356.0,12.3949,12.4116,12.3949,12.4033,34356.0
2018-09-05 11:15:00,14.81,14.84,14.8,14.83,22396.0,12.4033,12.4284,12.3949,12.42,22396.0
2018-09-05 11:20:00,14.84,14.85,14.83,14.83,32740.0,12.4284,12.4368,12.42,12.42,32740.0
2018-09-05 11:25:00,14.83,14.83,14.79,14.8,40360.0,12.42,12.42,12.3865,12.3949,40360.0
2018-09-05 11:30:00,14.79,14.79,14.77,14.79,39668.0,12.3865,12.3865,12.3698,12.3865,39668.0
2018-09-05 11:35:00,14.79,14.8,14.78,14.8,39200.0,12.3865,12.3949,12.3781,12.3949,39200.0
2018-09-05 11:40:00,14.81,14.81,14.8,14.8,39756.0,12.4033,12.4033,12.3949,12.3949,39756.0
2018-09-05 11:45:00,14.8,14.82,14.8,14.82,20072.0,12.3949,12.4116,12.3949,12.4116,20072.0
2018-09-05 11:50:00,14.82,14.84,14.82,14.84,26300.0,12.4116,12.4284,12.4116,12.4284,26300.0
2018-09-05 11:55:00,14.84,14.85,14.84,14.84,21604.0,12.4284,12.4368,12.4284,12.4284,21604.0
2018-09-05 12:00:00,14.84,14.86,14.84,14.85,14056.0,12.4284,12.4451,12.4284,12.4368,14056.0
2018-09-05 12:05:00,14.85,14.86,14.85,14.86,16260.0,12.4368,12.4451,12.4368,12.4451,16260.0
2018-09-05 12:10:00,14.85,14.85,14.84,14.84,23480.0,12.4368,12.4368,12.4284,12.4284,23480.0
2018-09-05 12:15:00,14.84,14.85,14.84,14.85,23600.0,12.4284,12.4368,12.4284,12.4368,23600.0
2018-09-05 12:20:00,14.85,14.86,14.84,14.85,20880.0,12.4368,12.4451,12.4284,12.4368,20880.0
2018-09-05 12:25:00,14.85,14.85,14.84,14.84,36332.0,12.4368,12.4368,12.4284,12.4284,36332.0
2018-09-05 12:30:00,14.84,14.86,14.84,14.85,46016.0,12.4284,12.4451,12.4284,12.4368,46016.0
2018-09-05 12:35:00,14.85,14.85,14.85,14.85,16392.0,12.4368,12.4368,12.4368,12.4368,16392.0
2018-09-05 12:40:00,14.85,14.85,14.84,14.84,19764.0,12.4368,12.4368,12.4284,12.4284,19764.0
2018-09-05 12:45:00,14.84,14.84,14.82,14.83,27244.0,12.4284,12.4284,12.4116,12.42,27244.0
2018-09-05 12:50:00,14.83,14.83,14.83,14.83,28628.0,12.42,12.42,12.42,12.42,28628.0
2018-09-05 12:55:00,14.83,14.84,14.8,14.8,34816.0,12.42,12.4284,12.3949,12.3949,34816.0
2018-09-05 13:00:00,14.8,14.81,14.8,14.81,33396.0,12.3949,12.4033,12.3949,12.4033,33396.0
2018-09-05 13:05:00,14.81,14.82,14.81,14.82,17200.0,12.4033,12.4116,12.4033,12.4116,17200.0
2018-09-05 13:10:00,14.82,14.84,14.82,14.83,16800.0,12.4116,12.4284,12.4116,12.42,16800.0
2018-09-05 13:15:00,14.83,14.84,14.83,14.84,14800.0,12.42,12.4284,12.42,12.4284,14800.0
2018-09-05 13:20:00,14.84,14.84,14.83,14.83,28564.0,12.4284,12.4284,12.42,12.42,28564.0
2018-09-05 13:25:00,14.83,14.84,14.83,14.84,10000.0,12.42,12.4284,12.42,12.4284,10000.0
2018-09-05 13:30:00,14.84,14.85,14.84,14.84,27652.0,12.4284,12.4368,12.4284,12.4284,27652.0
2018-09-05 13:35:00,14.84,14.84,14.83,14.83,15456.0,12.4284,12.4284,12.42,12.42,15456.0
2018-09-05 13:40:00,14.83,14.83,14.82,14.83,22484.0,12.42,12.42,12.4116,12.42,22484.0
2018-09-05 13:45:00,14.83,14.83,14.81,14.81,60964.0,12.42,12.42,12.4033,12.4033,60964.0
2018-09-05 13:50:00,14.81,14.82,14.81,14.81,45520.0,12.4033,12.4116,12.4033,12.4033,45520.0
2018-09-05 13:55:00,14.81,14.81,14.8,14.81,67984.0,12.4033,12.4033,12.3949,12.4033,67984.0
2018-09-05 14:00:00,14.81,14.82,14.8,14.8,79172.0,12.4033,12.4116,12.3949,12.3949,79172.0
2018-09-05 14:05:00,14.8,14.8,14.79,14.79,32124.0,12.3949,12.3949,12.3865,12.3865,32124.0
2018-09-05 14:10:00,14.79,14.79,14.78,14.79,32200.0,12.3865,12.3865,12.3781,12.3865,32200.0
2018-09-05 14:15:00,14.79,14.79,14.78,14.79,40720.0,12.3865,12.3865,12.3781,12.3865,40720.0
2018-09-05 14:20:00,14.79,14.79,14.77,14.78,31652.0,12.3865,12.3865,12.3698,12.3781,31652.0
2018-09-05 14:25:00,14.78,14.78,14.77,14.77,28088.0,12.3781,12.3781,12.3698,12.3698,28088.0
2018-09-05 14:30:00,14.78,14.78,14.78,14.78,37732.0,12.3781,12.3781,12.3781,12.3781,37732.0
2018-09-05 14:35:00,14.78,14.8,14.78,14.8,43024.0,12.3781,12.3949,12.3781,12.3949,43024.0
2018-09-05 14:40:00,14.8,14.8,14.79,14.79,24820.0,12.3949,12.3949,12.3865,12.3865,24820.0
2018-09-05 14:45:00,14.79,14.79,14.78,14.78,30560.0,12.3865,12.3865,12.3781,12.3781,30560.0
2018-09-05 14:50:00,14.78,14.78,14.76,14.77,40116.0,12.3781,12.3781,12.3614,12.3698,40116.0
2018-09-05 14:55:00,14.77,14.78,14.76,14.78,43256.0,12.3698,12.3781,12.3614,12.3781,43256.0
2018-09-05 15:00:00,14.78,14.79,14.77,14.78,41120.0,12.3781,12.3865,12.3698,12.3781,41120.0
2018-09-05 15:05:00,14.78,14.78,14.76,14.76,33996.0,12.3781,12.3781,12.3614,12.3614,33996.0
2018-09-05 15:10:00,14.76,14.78,14.76,14.78,35600.0,12.3614,12.3781,12.3614,12.3781,35600.0
2018-09-05 15:15:00,14.78,14.79,14.78,14.78,76544.0,12.3781,12.3865,12.3781,12.3781,76544.0
2018-09-05 15:20:00,14.78,14.79,14.78,14.78,52016.0,12.3781,12.3865,12.3781,12.3781,52016.0
2018-09-05 15:25:00,14.78,14.78,14.76,14.77,43928.0,12.3781,12.3781,12.3614,12.3698,43928.0
2018-09-05 15:30:00,14.77,14.78,14.76,14.77,73868.0,12.3698,12.3781,12.3614,12.3698,73868.0
2018-09-05 15:35:00,14.76,14.77,14.75,14.76,84596.0,12.3614,12.3698,12.353,12.3614,84596.0
2018-09-05 15:40:00,14.76,14.76,14.75,14.75,80800.0,12.3614,12.3614,12.353,12.353,80800.0
2018-09-05 15:45:00,14.76,14.76,14.74,14.75,146540.0,12.3614,12.3614,12.3446,12.353,146540.0
2018-09-05 15:50:00,14.75,14.77,14.74,14.77,207096.0,12.353,12.3698,12.3446,12.3698,207096.0
2018-09-05 15:55:00,14.76,14.78,14.76,14.78,277780.0,12.3614,12.3781,12.3614,12.3781,277780.0
2018-09-06 09:30:00,14.77,14.85,14.77,14.82,79020.0,12.3698,12.4368,12.3698,12.4116,79020.0
2018-09-06 09:35:00,14.82,14.85,14.78,14.8,84716.0,12.4116,12.4368,12.3781,12.3949,84716.0
2018-09-06 09:40:00,14.81,14.81,14.77,14.8,94096.0,12.4033,12.4033,12.3698,12.3949,94096.0
2018-09-06 09:45:00,14.8,14.84,14.79,14.81,119904.0,12.3949,12.4284,12.3865,12.4033,119904.0
2018-09-06 09:50:00,14.81,14.85,14.8,14.85,72384.0,12.4033,12.4368,12.3949,12.4368,72384.0
2018-09-06 09:55:00,14.85,14.86,14.79,14.8,137620.0,12.4368,12.4451,12.3865,12.3949,137620.0
2018-09-06 10:00:00,14.81,14.81,14.79,14.81,58960.0,12.4033,12.4033,12.3865,12.4033,58960.0
2018-09-06 10:05:00,14.81,14.84,14.81,14.83,90980.0,12.4033,12.4284,12.4033,12.42,90980.0
2018-09-06 10:10:00,14.83,14.83,14.76,14.76,63592.0,12.42,12.42,12.3614,12.3614,63592.0
2018-09-06 10:15:00,14.76,14.78,14.74,14.74,26824.0,12.3614,12.3781,12.3446,12.3446,26824.0
2018-09-06 10:20:00,14.75,14.76,14.74,14.75,224580.0,12.353,12.3614,12.3446,12.353,224580.0
2018-09-06 10:25:00,14.75,14.77,14.75,14.76,38732.0,12.353,12.3698,12.353,12.3614,38732.0
2018-09-06 10:30:00,14.76,14.76,14.7,14.7,94448.0,12.3614,12.3614,12.3111,12.3111,94448.0
2018-09-06 10:35:00,14.7,14.71,14.68,14.69,61588.0,12.3111,12.3195,12.2944,12.3028,61588.0
2018-09-06 10:40:00,14.69,14.72,14.68,14.72,81772.0,12.3028,12.3279,12.2944,12.3279,81772.0
2018-09-06 10:45:00,14.73,14.73,14.69,14.7,77628.0,12.3363,12.3363,12.3028,12.3111,77628.0
2018-09-06 10:50:00,14.69,14.72,14.69,14.72,43280.0,12.3028,12.3279,12.3028,12.3279,43280.0
2018-09-06 10:55:00,14.72,14.72,14.71,14.72,55140.0,12.3279,12.3279,12.3195,12.3279,55140.0
2018-09-06 11:00:00,14.72,14.73,14.69,14.7,81280.0,12.3279,12.3363,12.3028,12.3111,81280.0
2018-09-06 11:05:00,14.7,14.71,14.68,14.69,92876.0,12.3111,12.3195,12.2944,12.3028,92876.0
2018-09-06 11:10:00,14.69,14.72,14.69,14.69,51756.0,12.3028,12.3279,12.3028,12.3028,51756.0
2018-09-06 11:15:00,14.69,14.71,14.69,14.69,52632.0,12.3028,12.3195,12.3028,12.3028,52632.0
2018-09-06 11:20:00,14.69,14.72,14.69,14.72,219084.0,12.3028,12.3279,12.3028,12.3279,219084.0
2018-09-06 11:25:00,14.72,14.73,14.7,14.71,145692.0,12.3279,12.3363,12.3111,12.3195,145692.0
2018-09-06 11:30:00,14.71,14.72,14.7,14.71,107720.0,12.3195,12.3279,12.3111,12.3195,107720.0
2018-09-06 11:35:00,14.71,14.72,14.68,14.68,141220.0,12.3195,12.3279,12.2944,12.2944,141220.0
2018-09-06 11:40:00,14.68,14.69,14.67,14.67,30656.0,12.2944,12.3028,12.286,12.286,30656.0
2018-09-06 11:45:00,14.68,14.69,14.67,14.69,28400.0,12.2944,12.3028,12.286,12.3028,28400.0
2018-09-06 11:50:00,14.69,14.69,14.68,14.68,43956.0,12.3028,12.3028,12.2944,12.2944,43956.0
2018-09-06 11:55:00,14.68,14.68,14.66,14.67,55872.0,12.2944,12.2944,12.2776,12.286,55872.0
2018-09-06 12:00:00,14.67,14.67,14.65,14.65,33788.0,12.286,12.286,12.2693,12.2693,33788.0
2018-09-06 12:05:00,14.65,14.66,14.64,14.66,83960.0,12.2693,12.2776,12.2609,12.2776,83960.0
2018-09-06 12:10:00,14.65,14.65,14.63,14.63,47768.0,12.2693,12.2693,12.2525,12.2525,47768.0
2018-09-06 12:15:00,14.63,14.64,14.62,14.63,84828.0,12.2525,12.2609,12.2441,12.2525,84828.0
2018-09-06 12:20:00,14.63,14.64,14.62,14.63,107100.0,12.2525,12.2609,12.2441,12.2525,107100.0
2018-09-06 12:25:00,14.63,14.65,14.62,14.62,34528.0,12.2525,12.2693,12.2441,12.2441,34528.0
2018-09-06 12:30:00,14.62,14.63,14.62,14.63,39624.0,12.2441,12.2525,12.2441,12.2525,39624.0
2018-09-06 12:35:00,14.63,14.64,14.63,14.63,34808.0,12.2525,12.2609,12.2525,12.2525,34808.0
2018-09-06 12:40:00,14.63,14.64,14.62,14.63,52824.0,12.2525,12.2609,12.2441,12.2525,52824.0
2018-09-06 12:45:00,14.63,14.65,14.63,14.65,46340.0,12.2525,12.2693,12.2525,12.2693,46340.0
2018-09-06 12:50:00,14.64,14.64,14.63,14.63,44124.0,12.2609,12.2609,12.2525,12.2525,44124.0
2018-09-06 12:55:00,14.63,14.64,14.62,14.62,56892.0,12.2525,12.2609,12.2441,12.2441,56892.0
2018-09-06 13:00:00,14.62,14.63,14.62,14.62,62440.0,12.2441,12.2525,12.2441,12.2441,62440.0
2018-09-06 13:05:00,14.63,14.64,14.62,14.63,42400.0,12.2525,12.2609,12.2441,12.2525,42400.0
2018-09-06 13:10:00,14.63,14.64,14.62,14.63,38632.0,12.2525,12.2609,12.2441,12.2525,38632.0
2018-09-06 13:15:00,14.64,14.65,14.63,14.65,43920.0,12.2609,12.2693,12.2525,12.2693,43920.0
2018-09-06 13:20:00,14.65,14.66,14.65,14.65,25244.0,12.2693,12.2776,12.2693,12.2693,25244.0
2018-09-06 13:25:00,14.66,14.67,14.65,14.67,29920.0,12.2776,12.286,12.2693,12.286,29920.0
2018-09-06 13:30:00,14.66,14.68,14.66,14.68,28320.0,12.2776,12.2944,12.2776,12.2944,28320.0
2018-09-06 13:35:00,14.68,14.69,14.68,14.69,32988.0,12.2944,12.3028,12.2944,12.3028,32988.0
2018-09-06 13:40:00,14.69,14.69,14.68,14.68,47244.0,12.3028,12.3028,12.2944,12.2944,47244.0
2018-09-06 13:45:00,14.68,14.69,14.68,14.69,54152.0,12.2944,12.3028,12.2944,12.3028,54152.0
2018-09-06 13:50:00,14.69,14.69,14.68,14.69,86676.0,12.3028,12.3028,12.2944,12.3028,86676.0
2018-09-06 13:55:00,14.69,14.69,14.67,14.67,51740.0,12.3028,12.3028,12.286,12.286,51740.0
2018-09-06 14:00:00,14.67,14.69,14.67,14.68,36560.0,12.286,12.3028,12.286,12.2944,36560.0
2018-09-06 14:05:00,14.68,14.7,14.68,14.7,35520.0,12.2944,12.3111,12.2944,12.3111,35520.0
2018-09-06 14:10:00,14.7,14.7,14.7,14.7,23168.0,12.3111,12.3111,12.3111,12.3111,23168.0
2018-09-06 14:15:00,14.7,14.7,14.69,14.7,23640.0,12.3111,12.3111,12.3028,12.3111,23640.0
2018-09-06 14:20:00,14.7,14.7,14.69,14.69,50504.0,12.3111,12.3111,12.3028,12.3028,50504.0
2018-09-06 14:25:00,14.69,14.69,14.69,14.69,14600.0,12.3028,12.3028,12.3028,12.3028,14600.0
2018-09-06 14:30:00,14.69,14.72,14.69,14.72,53884.0,12.3028,12.3279,12.3028,12.3279,53884.0
2018-09-06 14:35:00,14.72,14.72,14.71,14.71,26364.0,12.3279,12.3279,12.3195,12.3195,26364.0
2018-09-06 14:40:00,14.72,14.72,14.71,14.72,32912.0,12.3279,12.3279,12.3195,12.3279,32912.0
2018-09-06 14:45:00,14.72,14.72,14.72,14.72,46488.0,12.3279,12.3279,12.3279,12.3279,46488.0
2018-09-06 14:50:00,14.72,14.72,14.71,14.72,42068.0,12.3279,12.3279,12.3195,12.3279,42068.0
2018-09-06 14:55:00,14.72,14.72,14.71,14.72,55900.0,12.3279,12.3279,12.3195,12.3279,55900.0
2018-09-06 15:00:00,14.72,14.75,14.72,14.74,107168.0,12.3279,12.353,12.3279,12.3446,107168.0
2018-09-06 15:05:00,14.74,14.76,14.74,14.75,59256.0,12.3446,12.3614,12.3446,12.353,59256.0
2018-09-06 15:10:00,14.75,14.76,14.74,14.75,141352.0,12.353,12.3614,12.3446,12.353,141352.0
2018-09-06 15:15:00,14.75,14.76,14.73,14.74,92924.0,12.353,12.3614,12.3363,12.3446,92924.0
2018-09-06 15:20:00,14.74,14.74,14.73,14.74,51400.0,12.3446,12.3446,12.3363,12.3446,51400.0
2018-09-06 15:25:00,14.74,14.76,14.74,14.74,111528.0,12.3446,12.3614,12.3446,12.3446,111528.0
2018-09-06 15:30:00,14.75,14.75,14.74,14.75,191128.0,12.353,12.353,12.3446,12.353,191128.0
2018-09-06 15:35:00,14.75,14.76,14.74,14.76,111464.0,12.353,12.3614,12.3446,12.3614,111464.0
2018-09-06 15:40:00,14.76,14.76,14.75,14.76,105040.0,12.3614,12.3614,12.353,12.3614,105040.0
2018-09-06 15:45:00,14.75,14.76,14.75,14.75,98344.0,12.353,12.3614,12.353,12.353,98344.0
2018-09-06 15:50:00,14.75,14.77,14.75,14.76,185068.0,12.353,12.3698,12.353,12.3614,185068.0
2018-09-06 15:55:00,14.76,14.77,14.75,14.75,460756.0,12.3614,12.3698,12.353,12.353,460756.0
2018-09-07 09:30:00,14.73,14.73,14.35,14.35,325208.0,12.3363,12.3363,12.018,12.018,325208.0
2018-09-07 09:35:00,14.36,14.37,14.19,14.32,279864.0,12.0264,12.0348,11.884,11.9929,279864.0
2018-09-07 09:40:00,14.32,14.44,14.32,14.42,252224.0,11.9929,12.0934,11.9929,12.0766,252224.0
2018-09-07 09:45:00,14.42,14.53,14.41,14.47,178252.0,12.0766,12.1688,12.0683,12.1185,178252.0
2018-09-07 09:50:00,14.48,14.59,14.48,14.58,165160.0,12.1269,12.219,12.1269,12.2106,165160.0
2018-09-07 09:55:00,14.57,14.57,14.52,14.52,170500.0,12.2023,12.2023,12.1604,12.1604,170500.0
2018-09-07 10:00:00,14.52,14.55,14.47,14.55,243392.0,12.1604,12.1855,12.1185,12.1855,243392.0
2018-09-07 10:05:00,14.55,14.56,14.52,14.56,116500.0,12.1855,12.1939,12.1604,12.1939,116500.0
2018-09-07 10:10:00,14.56,14.57,14.54,14.56,167592.0,12.1939,12.2023,12.1771,12.1939,167592.0
2018-09-07 10:15:00,14.55,14.56,14.55,14.55,105760.0,12.1855,12.1939,12.1855,12.1855,105760.0
2018-09-07 10:20:00,14.54,14.6,14.54,14.6,318836.0,12.1771,12.2274,12.1771,12.2274,318836.0
2018-09-07 10:25:00,14.6,14.6,14.56,14.57,83700.0,12.2274,12.2274,12.1939,12.2023,83700.0
2018-09-07 10:30:00,14.56,14.56,14.53,14.54,109048.0,12.1939,12.1939,12.1688,12.1771,109048.0
2018-09-07 10:35:00,14.54,14.56,14.53,14.56,202356.0,12.1771,12.1939,12.1688,12.1939,202356.0
2018-09-07 10:40:00,14.57,14.58,14.56,14.57,41196.0,12.2023,12.2106,12.1939,12.2023,41196.0
2018-09-07 10:45:00,14.56,14.58,14.56,14.58,53732.0,12.1939,12.2106,12.1939,12.2106,53732.0
2018-09-07 10:50:00,14.58,14.59,14.57,14.58,45492.0,12.2106,12.219,12.2023,12.2106,45492.0
2018-09-07 10:55:00,14.58,14.58,14.56,14.56,56092.0,12.2106,12.2106,12.1939,12.1939,56092.0
2018-09-07 11:00:00,14.56,14.57,14.54,14.56,63040.0,12.1939,12.2023,12.1771,12.1939,63040.0
2018-09-07 11:05:00,14.56,14.57,14.56,14.56,68404.0,12.1939,12.2023,12.1939,12.1939,68404.0
2018-09-07 11:10:00,14.56,14.56,14.55,14.56,32628.0,12.1939,12.1939,12.1855,12.1939,32628.0
2018-09-07 11:15:00,14.56,14.58,14.56,14.58,69036.0,12.1939,12.2106,12.1939,12.2106,69036.0
2018-09-07 11:20:00,14.58,14.58,14.55,14.55,43600.0,12.2106,12.2106,12.1855,12.1855,43600.0
2018-09-07 11:25:00,14.55,14.58,14.55,14.57,60208.0,12.1855,12.2106,12.1855,12.2023,60208.0
2018-09-07 11:30:00,14.58,14.58,14.56,14.57,68420.0,12.2106,12.2106,12.1939,12.2023,68420.0
2018-09-07 11:35:00,14.57,14.58,14.56,14.57,63656.0,12.2023,12.2106,12.1939,12.2023,63656.0
2018-09-07 11:40:00,14.57,14.57,14.56,14.56,44464.0,12.2023,12.2023,12.1939,12.1939,44464.0
2018-09-07 11:45:00,14.56,14.56,14.56,14.56,44620.0,12.1939,12.1939,12.1939,12.1939,44620.0
2018-09-07 11:50:00,14.56,14.56,14.55,14.55,57116.0,12.1939,12.1939,12.1855,12.1855,57116.0
2018-09-07 11:55:00,14.55,14.55,14.54,14.54,43192.0,12.1855,12.1855,12.1771,12.1771,43192.0
2018-09-07 12:00:00,14.54,14.55,14.54,14.55,30484.0,12.1771,12.1855,12.1771,12.1855,30484.0
2018-09-07 12:05:00,14.55,14.56,14.51,14.51,136632.0,12.1855,12.1939,12.152,12.152,136632.0
2018-09-07 12:10:00,14.51,14.52,14.49,14.49,243948.0,12.152,12.1604,12.1353,12.1353,243948.0
2018-09-07 12:15:00,14.49,14.49,14.41,14.41,238732.0,12.1353,12.1353,12.0683,12.0683,238732.0
2018-09-07 12:20:00,14.41,14.44,14.41,14.43,368464.0,12.0683,12.0934,12.0683,12.085,368464.0
2018-09-07 12:25:00,14.42,14.43,14.39,14.4,97168.0,12.0766,12.085,12.0515,12.0599,97168.0
2018-09-07 12:30:00,14.4,14.4,14.36,14.36,85292.0,12.0599,12.0599,12.0264,12.0264,85292.0
2018-09-07 12:35:00,14.36,14.36,14.31,14.31,96180.0,12.0264,12.0264,11.9845,11.9845,96180.0
2018-09-07 12:40:00,14.31,14.31,14.28,14.29,133084.0,11.9845,11.9845,11.9594,11.9678,133084.0
2018-09-07 12:45:00,14.29,14.33,14.28,14.33,77056.0,11.9678,12.0013,11.9594,12.0013,77056.0
2018-09-07 12:50:00,14.33,14.34,14.32,14.32,37916.0,12.0013,12.0096,11.9929,11.9929,37916.0
2018-09-07 12:55:00,14.33,14.33,14.31,14.32,35200.0,12.0013,12.0013,11.9845,11.9929,35200.0
2018-09-07 13:00:00,14.31,14.33,14.3,14.3,37368.0,11.9845,12.0013,11.9761,11.9761,37368.0
2018-09-07 13:05:00,14.3,14.3,14.25,14.25,107112.0,11.9761,11.9761,11.9343,11.9343,107112.0
2018-09-07 13:10:00,14.26,14.26,14.22,14.24,336140.0,11.9426,11.9426,11.9091,11.9259,336140.0
2018-09-07 13:15:00,14.24,14.26,14.24,14.24,80264.0,11.9259,11.9426,11.9259,11.9259,80264.0
2018-09-07 13:20:00,14.24,14.26,14.23,14.24,61812.0,11.9259,11.9426,11.9175,11.9259,61812.0
2018-09-07 13:25:00,14.24,14.24,14.21,14.22,100648.0,11.9259,11.9259,11.9008,11.9091,100648.0
2018-09-07 13:30:00,14.22,14.22,14.2,14.22,162280.0,11.9091,11.9091,11.8924,11.9091,162280.0
2018-09-07 13:35:00,14.21,14.26,14.21,14.25,79868.0,11.9008,11.9426,11.9008,11.9343,79868.0
2018-09-07 13:40:00,14.24,14.29,14.24,14.26,153264.0,11.9259,11.9678,11.9259,11.9426,153264.0
2018-09-07 13:45:00,14.26,14.27,14.25,14.26,36080.0,11.9426,11.951,11.9343,11.9426,36080.0
2018-09-07 13:50:00,14.26,14.27,14.23,14.24,61424.0,11.9426,11.951,11.9175,11.9259,61424.0
2018-09-07 13:55:00,14.23,14.24,14.22,14.23,35704.0,11.9175,11.9259,11.9091,11.9175,35704.0
2018-09-07 14:00:00,14.24,14.26,14.23,14.24,83888.0,11.9259,11.9426,11.9175,11.9259,83888.0
2018-09-07 14:05:00,14.24,14.24,14.24,14.24,363360.0,11.9259,11.9259,11.9259,11.9259,363360.0
2018-09-07 14:10:00,14.24,14.28,14.24,14.28,114708.0,11.9259,11.9594,11.9259,11.9594,114708.0
2018-09-07 14:15:00,14.27,14.27,14.26,14.26,57412.0,11.951,11.951,11.9426,11.9426,57412.0
2018-09-07 14:20:00,14.26,14.26,14.24,14.24,69420.0,11.9426,11.9426,11.9259,11.9259,69420.0
2018-09-07 14:25:00,14.24,14.25,14.23,14.23,93100.0,11.9259,11.9343,11.9175,11.9175,93100.0
2018-09-07 14:30:00,14.23,14.24,14.2,14.2,87640.0,11.9175,11.9259,11.8924,11.8924,87640.0
2018-09-07 14:35:00,14.2,14.22,14.2,14.21,116564.0,11.8924,11.9091,11.8924,11.9008,116564.0
2018-09-07 14:40:00,14.21,14.23,14.21,14.22,72988.0,11.9008,11.9175,11.9008,11.9091,72988.0
2018-09-07 14:45:00,14.22,14.27,14.22,14.26,99484.0,11.9091,11.951,11.9091,11.9426,99484.0
2018-09-07 14:50:00,14.26,14.27,14.24,14.25,98112.0,11.9426,11.951,11.9259,11.9343,98112.0
2018-09-07 14:55:00,14.25,14.3,14.24,14.3,178336.0,11.9343,11.9761,11.9259,11.9761,178336.0
2018-09-07 15:00:00,14.3,14.3,14.27,14.27,193312.0,11.9761,11.9761,11.951,11.951,193312.0
2018-09-07 15:05:00,14.27,14.28,14.26,14.27,127668.0,11.951,11.9594,11.9426,11.951,127668.0
2018-09-07 15:10:00,14.27,14.28,14.26,14.28,110172.0,11.951,11.9594,11.9426,11.9594,110172.0
2018-09-07 15:15:00,14.28,14.28,14.26,14.26,89144.0,11.9594,11.9594,11.9426,11.9426,89144.0
2018-09-07 15:20:00,14.26,14.26,14.24,14.25,156072.0,11.9426,11.9426,11.9259,11.9343,156072.0
2018-09-07 15:25:00,14.25,14.27,14.25,14.25,167372.0,11.9343,11.951,11.9343,11.9343,167372.0
2018-09-07 15:30:00,14.25,14.26,14.23,14.23,1464372.0,11.9343,11.9426,11.9175,11.9175,1464372.0
2018-09-07 15:35:00,14.23,14.24,14.21,14.22,437912.0,11.9175,11.9259,11.9008,11.9091,437912.0
2018-09-07 15:40:00,14.22,14.23,14.21,14.22,238316.0,11.9091,11.9175,11.9008,11.9091,238316.0
2018-09-07 15:45:00,14.22,14.26,14.22,14.26,223024.0,11.9091,11.9426,11.9091,11.9426,223024.0
2018-09-07 15:50:00,14.26,14.28,14.25,14.28,452884.0,11.9426,11.9594,11.9343,11.9594,452884.0
2018-09-07 15:55:00,14.28,14.31,14.27,14.3,1412380.0,11.9594,11.9845,11.951,11.9761,1412380.0
2018-09-10 09:30:00,14.35,14.43,14.3,14.43,70180.0,12.018,12.085,11.9761,12.085,70180.0
2018-09-10 09:35:00,14.43,14.45,14.42,14.42,61204.0,12.085,12.1018,12.0766,12.0766,61204.0
2018-09-10 09:40:00,14.42,14.45,14.42,14.45,56128.0,12.0766,12.1018,12.0766,12.1018,56128.0
2018-09-10 09:45:00,14.44,14.46,14.42,14.44,68380.0,12.0934,12.1101,12.0766,12.0934,68380.0
2018-09-10 09:50:00,14.44,14.46,14.41,14.42,57888.0,12.0934,12.1101,12.0683,12.0766,57888.0
2018-09-10 09:55:00,14.41,14.43,14.4,14.42,69096.0,12.0683,12.085,12.0599,12.0766,69096.0
2018-09-10 10:00:00,14.43,14.44,14.42,14.43,52132.0,12.085,12.0934,12.0766,12.085,52132.0
2018-09-10 10:05:00,14.43,14.43,14.4,14.42,43984.0,12.085,12.085,12.0599,12.0766,43984.0
2018-09-10 10:10:00,14.41,14.41,14.38,14.38,44808.0,12.0683,12.0683,12.0431,12.0431,44808.0
2018-09-10 10:15:00,14.38,14.45,14.38,14.44,65076.0,12.0431,12.1018,12.0431,12.0934,65076.0
2018-09-10 10:20:00,14.44,14.44,14.42,14.43,58272.0,12.0934,12.0934,12.0766,12.085,58272.0
2018-09-10 10:25:00,14.43,14.44,14.42,14.43,59260.0,12.085,12.0934,12.0766,12.085,59260.0
2018-09-10 10:30:00,14.43,14.45,14.43,14.45,107240.0,12.085,12.1018,12.085,12.1018,107240.0
2018-09-10 10:35:00,14.45,14.47,14.45,14.46,88788.0,12.1018,12.1185,12.1018,12.1101,88788.0
2018-09-10 10:40:00,14.46,14.48,14.45,14.48,57076.0,12.1101,12.1269,12.1018,12.1269,57076.0
2018-09-10 10:45:00,14.48,14.51,14.47,14.49,80716.0,12.1269,12.152,12.1185,12.1353,80716.0
2018-09-10 10:50:00,14.49,14.52,14.49,14.5,68252.0,12.1353,12.1604,12.1353,12.1436,68252.0
2018-09-10 10:55:00,14.5,14.5,14.47,14.48,54684.0,12.1436,12.1436,12.1185,12.1269,54684.0
2018-09-10 11:00:00,14.48,14.49,14.46,14.49,74300.0,12.1269,12.1353,12.1101,12.1353,74300.0
2018-09-10 11:05:00,14.49,14.54,14.49,14.53,46456.0,12.1353,12.1771,12.1353,12.1688,46456.0
2018-09-10 11:10:00,14.53,14.54,14.52,14.52,56876.0,12.1688,12.1771,12.1604,12.1604,56876.0
2018-09-10 11:15:00,14.52,14.53,14.52,14.52,47540.0,12.1604,12.1688,12.1604,12.1604,47540.0
2018-09-10 11:20:00,14.52,14.53,14.5,14.5,36148.0,12.1604,12.1688,12.1436,12.1436,36148.0
2018-09-10 11:25:00,14.5,14.51,14.5,14.51,41488.0,12.1436,12.152,12.1436,12.152,41488.0
2018-09-10 11:30:00,14.51,14.52,14.51,14.51,49156.0,12.152,12.1604,12.152,12.152,49156.0
2018-09-10 11:35:00,14.51,14.52,14.48,14.48,59760.0,12.152,12.1604,12.1269,12.1269,59760.0
2018-09-10 11:40:00,14.49,14.49,14.47,14.49,69476.0,12.1353,12.1353,12.1185,12.1353,69476.0
2018-09-10 11:45:00,14.49,14.5,14.48,14.5,51488.0,12.1353,12.1436,12.1269,12.1436,51488.0
2018-09-10 11:50:00,14.5,14.52,14.5,14.51,39976.0,12.1436,12.1604,12.1436,12.152,39976.0
2018-09-10 11:55:00,14.51,14.51,14.49,14.51,62716.0,12.152,12.152,12.1353,12.152,62716.0
2018-09-10 12:00:00,14.51,14.54,14.5,14.54,57048.0,12.152,12.1771,12.1436,12.1771,57048.0
2018-09-10 12:05:00,14.53,14.54,14.52,14.52,44480.0,12.1688,12.1771,12.1604,12.1604,44480.0
2018-09-10 12:10:00,14.52,14.53,14.51,14.53,46112.0,12.1604,12.1688,12.152,12.1688,46112.0
2018-09-10 12:15:00,14.53,14.53,14.51,14.51,42200.0,12.1688,12.1688,12.152,12.152,42200.0
2018-09-10 12:20:00,14.52,14.52,14.51,14.52,42828.0,12.1604,12.1604,12.152,12.1604,42828.0
2018-09-10 12:25:00,14.52,14.53,14.5,14.5,42672.0,12.1604,12.1688,12.1436,12.1436,42672.0
2018-09-10 12:30:00,14.5,14.51,14.5,14.51,47436.0,12.1436,12.152,12.1436,12.152,47436.0
2018-09-10 12:35:00,14.51,14.52,14.51,14.52,59204.0,12.152,12.1604,12.152,12.1604,59204.0
2018-09-10 12:40:00,14.52,14.54,14.51,14.53,43672.0,12.1604,12.1771,12.152,12.1688,43672.0
2018-09-10 12:45:00,14.53,14.54,14.53,14.54,70412.0,12.1688,12.1771,12.1688,12.1771,70412.0
2018-09-10 12:50:00,14.54,14.54,14.52,14.54,51088.0,12.1771,12.1771,12.1604,12.1771,51088.0
2018-09-10 12:55:00,14.54,14.54,14.53,14.54,58880.0,12.1771,12.1771,12.1688,12.1771,58880.0
2018-09-10 13:00:00,14.54,14.54,14.53,14.53,56808.0,12.1771,12.1771,12.1688,12.1688,56808.0
2018-09-10 13:05:00,14.53,14.54,14.53,14.54,41440.0,12.1688,12.1771,12.1688,12.1771,41440.0
2018-09-10 13:10:00,14.54,14.55,14.53,14.54,56488.0,12.1771,12.1855,12.1688,12.1771,56488.0
2018-09-10 13:15:00,14.54,14.55,14.54,14.54,41068.0,12.1771,12.1855,12.1771,12.1771,41068.0
2018-09-10 13:20:00,14.54,14.56,14.54,14.56,58912.0,12.1771,12.1939,12.1771,12.1939,58912.0
2018-09-10 13:25:00,14.56,14.57,14.56,14.56,76980.0,12.1939,12.2023,12.1939,12.1939,76980.0
2018-09-10 13:30:00,14.56,14.57,14.55,14.56,53200.0,12.1939,12.2023,12.1855,12.1939,53200.0
2018-09-10 13:35:00,14.56,14.56,14.55,14.55,42680.0,12.1939,12.1939,12.1855,12.1855,42680.0
2018-09-10 13:40:00,14.56,14.57,14.56,14.56,86792.0,12.1939,12.2023,12.1939,12.1939,86792.0
2018-09-10 13:45:00,14.56,14.56,14.53,14.53,141876.0,12.1939,12.1939,12.1688,12.1688,141876.0
2018-09-10 13:50:00,14.53,14.53,14.52,14.53,54856.0,12.1688,12.1688,12.1604,12.1688,54856.0
2018-09-10 13:55:00,14.53,14.56,14.53,14.56,60504.0,12.1688,12.1939,12.1688,12.1939,60504.0
2018-09-10 14:00:00,14.56,14.56,14.55,14.56,66080.0,12.1939,12.1939,12.1855,12.1939,66080.0
2018-09-10 14:05:00,14.56,14.57,14.56,14.56,65204.0,12.1939,12.2023,12.1939,12.1939,65204.0
2018-09-10 14:10:00,14.56,14.58,14.56,14.57,52492.0,12.1939,12.2106,12.1939,12.2023,52492.0
2018-09-10 14:15:00,14.57,14.58,14.57,14.58,63632.0,12.2023,12.2106,12.2023,12.2106,63632.0
2018-09-10 14:20:00,14.58,14.58,14.56,14.57,107316.0,12.2106,12.2106,12.1939,12.2023,107316.0
2018-09-10 14:25:00,14.57,14.59,14.57,14.59,90260.0,12.2023,12.219,12.2023,12.219,90260.0
2018-09-10 14:30:00,14.59,14.59,14.58,14.58,72864.0,12.219,12.219,12.2106,12.2106,72864.0
2018-09-10 14:35:00,14.58,14.59,14.58,14.59,75984.0,12.2106,12.219,12.2106,12.219,75984.0
2018-09-10 14:40:00,14.59,14.6,14.58,14.6,91476.0,12.219,12.2274,12.2106,12.2274,91476.0
2018-09-10 14:45:00,14.6,14.6,14.58,14.59,64148.0,12.2274,12.2274,12.2106,12.219,64148.0
2018-09-10 14:50:00,14.59,14.59,14.57,14.58,93036.0,12.219,12.219,12.2023,12.2106,93036.0
2018-09-10 14:55:00,14.58,14.58,14.57,14.58,71384.0,12.2106,12.2106,12.2023,12.2106,71384.0
2018-09-10 15:00:00,14.58,14.6,14.58,14.59,50192.0,12.2106,12.2274,12.2106,12.219,50192.0
2018-09-10 15:05:00,14.59,14.6,14.59,14.59,93328.0,12.219,12.2274,12.219,12.219,93328.0
2018-09-10 15:10:00,14.59,14.59,14.59,14.59,60720.0,12.219,12.219,12.219,12.219,60720.0
2018-09-10 15:15:00,14.59,14.59,14.57,14.58,105908.0,12.219,12.219,12.2023,12.2106,105908.0
2018-09-10 15:20:00,14.58,14.59,14.58,14.59,105916.0,12.2106,12.219,12.2106,12.219,105916.0
2018-09-10 15:25:00,14.59,14.59,14.57,14.57,133184.0,12.219,12.219,12.2023,12.2023,133184.0
2018-09-10 15:30:00,14.57,14.58,14.56,14.56,114912.0,12.2023,12.2106,12.1939,12.1939,114912.0
2018-09-10 15:35:00,14.56,14.58,14.56,14.56,146868.0,12.1939,12.2106,12.1939,12.1939,146868.0
2018-09-10 15:40:00,14.56,14.57,14.55,14.57,166120.0,12.1939,12.2023,12.1855,12.2023,166120.0
2018-09-10 15:45:00,14.57,14.57,14.56,14.56,174292.0,12.2023,12.2023,12.1939,12.1939,174292.0
2018-09-10 15:50:00,14.56,14.56,14.53,14.54,319464.0,12.1939,12.1939,12.1688,12.1771,319464.0
2018-09-10 15:55:00,14.53,14.55,14.53,14.55,839296.0,12.1688,12.1855,12.1688,12.1855,839296.0
2018-09-11 09:30:00,14.56,14.59,14.51,14.57,126896.0,12.1939,12.219,12.152,12.2023,126896.0
2018-09-11 09:35:00,14.56,14.6,14.54,14.56,90572.0,12.1939,12.2274,12.1771,12.1939,90572.0
2018-09-11 09:40:00,14.57,14.61,14.55,14.58,112316.0,12.2023,12.2358,12.1855,12.2106,112316.0
2018-09-11 09:45:00,14.58,14.64,14.58,14.63,39748.0,12.2106,12.2609,12.2106,12.2525,39748.0
2018-09-11 09:50:00,14.64,14.65,14.62,14.62,60904.0,12.2609,12.2693,12.2441,12.2441,60904.0
2018-09-11 09:55:00,14.62,14.66,14.61,14.66,43896.0,12.2441,12.2776,12.2358,12.2776,43896.0
2018-09-11 10:00:00,14.67,14.67,14.63,14.64,60960.0,12.286,12.286,12.2525,12.2609,60960.0
2018-09-11 10:05:00,14.64,14.65,14.64,14.65,51052.0,12.2609,12.2693,12.2609,12.2693,51052.0
2018-09-11 10:10:00,14.65,14.67,14.64,14.66,65904.0,12.2693,12.286,12.2609,12.2776,65904.0
2018-09-11 10:15:00,14.67,14.68,14.65,14.67,50428.0,12.286,12.2944,12.2693,12.286,50428.0
2018-09-11 10:20:00,14.68,14.7,14.67,14.69,76820.0,12.2944,12.3111,12.286,12.3028,76820.0
2018-09-11 10:25:00,14.69,14.7,14.68,14.69,53856.0,12.3028,12.3111,12.2944,12.3028,53856.0
2018-09-11 10:30:00,14.69,14.72,14.69,14.7,333324.0,12.3028,12.3279,12.3028,12.3111,333324.0
2018-09-11 10:35:00,14.7,14.74,14.7,14.73,81132.0,12.3111,12.3446,12.3111,12.3363,81132.0
2018-09-11 10:40:00,14.73,14.74,14.7,14.71,54056.0,12.3363,12.3446,12.3111,12.3195,54056.0
2018-09-11 10:45:00,14.72,14.73,14.71,14.71,49568.0,12.3279,12.3363,12.3195,12.3195,49568.0
2018-09-11 10:50:00,14.71,14.72,14.71,14.72,38572.0,12.3195,12.3279,12.3195,12.3279,38572.0
2018-09-11 10:55:00,14.71,14.74,14.71,14.74,78252.0,12.3195,12.3446,12.3195,12.3446,78252.0
2018-09-11 11:00:00,14.74,14.76,14.74,14.76,78172.0,12.3446,12.3614,12.3446,12.3614,78172.0
2018-09-11 11:05:00,14.76,14.79,14.76,14.79,51200.0,12.3614,12.3865,12.3614,12.3865,51200.0
2018-09-11 11:10:00,14.8,14.8,14.77,14.77,78980.0,12.3949,12.3949,12.3698,12.3698,78980.0
2018-09-11 11:15:00,14.77,14.78,14.76,14.78,75704.0,12.3698,12.3781,12.3614,12.3781,75704.0
2018-09-11 11:20:00,14.78,14.79,14.77,14.78,56852.0,12.3781,12.3865,12.3698,12.3781,56852.0
2018-09-11 11:25:00,14.78,14.79,14.76,14.78,48232.0,12.3781,12.3865,12.3614,12.3781,48232.0
2018-09-11 11:30:00,14.78,14.79,14.78,14.79,70188.0,12.3781,12.3865,12.3781,12.3865,70188.0
2018-09-11 11:35:00,14.79,14.79,14.77,14.77,41172.0,12.3865,12.3865,12.3698,12.3698,41172.0
2018-09-11 11:40:00,14.78,14.79,14.77,14.78,43960.0,12.3781,12.3865,12.3698,12.3781,43960.0
2018-09-11 11:45:00,14.78,14.79,14.78,14.79,31732.0,12.3781,12.3865,12.3781,12.3865,31732.0
2018-09-11 11:50:00,14.79,14.82,14.79,14.82,60824.0,12.3865,12.4116,12.3865,12.4116,60824.0
2018-09-11 11:55:00,14.81,14.83,14.81,14.83,52276.0,12.4033,12.42,12.4033,12.42,52276.0
2018-09-11 12:00:00,14.83,14.85,14.82,14.82,43928.0,12.42,12.4368,12.4116,12.4116,43928.0
2018-09-11 12:05:00,14.83,14.85,14.83,14.84,41940.0,12.42,12.4368,12.42,12.4284,41940.0
2018-09-11 12:10:00,14.85,14.85,14.83,14.84,30112.0,12.4368,12.4368,12.42,12.4284,30112.0
2018-09-11 12:15:00,14.84,14.85,14.83,14.84,33048.0,12.4284,12.4368,12.42,12.4284,33048.0
2018-09-11 12:20:00,14.84,14.84,14.84,14.84,20500.0,12.4284,12.4284,12.4284,12.4284,20500.0
2018-09-11 12:25:00,14.84,14.84,14.83,14.84,65328.0,12.4284,12.4284,12.42,12.4284,65328.0
2018-09-11 12:30:00,14.84,14.86,14.84,14.85,38728.0,12.4284,12.4451,12.4284,12.4368,38728.0
2018-09-11 12:35:00,14.85,14.86,14.84,14.86,56564.0,12.4368,12.4451,12.4284,12.4451,56564.0
2018-09-11 12:40:00,14.86,14.86,14.85,14.85,43076.0,12.4451,12.4451,12.4368,12.4368,43076.0
2018-09-11 12:45:00,14.85,14.85,14.84,14.85,34828.0,12.4368,12.4368,12.4284,12.4368,34828.0
2018-09-11 12:50:00,14.85,14.87,14.84,14.87,26584.0,12.4368,12.4535,12.4284,12.4535,26584.0
2018-09-11 12:55:00,14.87,14.88,14.87,14.87,50416.0,12.4535,12.4619,12.4535,12.4535,50416.0
2018-09-11 13:00:00,14.88,14.89,14.86,14.86,53032.0,12.4619,12.4703,12.4451,12.4451,53032.0
2018-09-11 13:05:00,14.86,14.88,14.86,14.86,131660.0,12.4451,12.4619,12.4451,12.4451,131660.0
2018-09-11 13:10:00,14.86,14.86,14.84,14.84,50596.0,12.4451,12.4451,12.4284,12.4284,50596.0
2018-09-11 13:15:00,14.84,14.86,14.84,14.85,34568.0,12.4284,12.4451,12.4284,12.4368,34568.0
2018-09-11 13:20:00,14.85,14.85,14.84,14.85,45216.0,12.4368,12.4368,12.4284,12.4368,45216.0
2018-09-11 13:25:00,14.85,14.85,14.84,14.85,24444.0,12.4368,12.4368,12.4284,12.4368,24444.0
2018-09-11 13:30:00,14.85,14.85,14.83,14.84,44000.0,12.4368,12.4368,12.42,12.4284,44000.0
2018-09-11 13:35:00,14.83,14.84,14.83,14.83,51032.0,12.42,12.4284,12.42,12.42,51032.0
2018-09-11 13:40:00,14.83,14.83,14.81,14.81,58312.0,12.42,12.42,12.4033,12.4033,58312.0
2018-09-11 13:45:00,14.81,14.81,14.8,14.81,67916.0,12.4033,12.4033,12.3949,12.4033,67916.0
2018-09-11 13:50:00,14.81,14.81,14.81,14.81,35452.0,12.4033,12.4033,12.4033,12.4033,35452.0
2018-09-11 13:55:00,14.81,14.82,14.81,14.82,48252.0,12.4033,12.4116,12.4033,12.4116,48252.0
2018-09-11 14:00:00,14.82,14.83,14.81,14.83,68068.0,12.4116,12.42,12.4033,12.42,68068.0
2018-09-11 14:05:00,14.83,14.84,14.83,14.83,38816.0,12.42,12.4284,12.42,12.42,38816.0
2018-09-11 14:10:00,14.84,14.84,14.81,14.82,37884.0,12.4284,12.4284,12.4033,12.4116,37884.0
2018-09-11 14:15:00,14.82,14.83,14.82,14.83,87076.0,12.4116,12.42,12.4116,12.42,87076.0
2018-09-11 14:20:00,14.83,14.84,14.83,14.84,54160.0,12.42,12.4284,12.42,12.4284,54160.0
2018-09-11 14:25:00,14.84,14.84,14.82,14.83,71940.0,12.4284,12.4284,12.4116,12.42,71940.0
2018-09-11 14:30:00,14.83,14.83,14.81,14.83,61124.0,12.42,12.42,12.4033,12.42,61124.0
2018-09-11 14:35:00,14.83,14.83,14.82,14.82,117824.0,12.42,12.42,12.4116,12.4116,117824.0
2018-09-11 14:40:00,14.82,14.82,14.79,14.79,138300.0,12.4116,12.4116,12.3865,12.3865,138300.0
2018-09-11 14:45:00,14.79,14.8,14.79,14.8,65952.0,12.3865,12.3949,12.3865,12.3949,65952.0
2018-09-11 14:50:00,14.8,14.8,14.79,14.8,49212.0,12.3949,12.3949,12.3865,12.3949,49212.0
2018-09-11 14:55:00,14.8,14.81,14.8,14.8,54932.0,12.3949,12.4033,12.3949,12.3949,54932.0
2018-09-11 15:00:00,14.8,14.8,14.8,14.8,77924.0,12.3949,12.3949,12.3949,12.3949,77924.0
2018-09-11 15:05:00,14.8,14.8,14.79,14.79,50160.0,12.3949,12.3949,12.3865,12.3865,50160.0
2018-09-11 15:10:00,14.79,14.8,14.79,14.8,96612.0,12.3865,12.3949,12.3865,12.3949,96612.0
2018-09-11 15:15:00,14.8,14.8,14.78,14.79,82016.0,12.3949,12.3949,12.3781,12.3865,82016.0
2018-09-11 15:20:00,14.79,14.8,14.79,14.79,66164.0,12.3865,12.3949,12.3865,12.3865,66164.0
2018-09-11 15:25:00,14.79,14.79,14.78,14.79,73512.0,12.3865,12.3865,12.3781,12.3865,73512.0
2018-09-11 15:30:00,14.79,14.8,14.78,14.79,125524.0,12.3865,12.3949,12.3781,12.3865,125524.0
2018-09-11 15:35:00,14.79,14.79,14.78,14.79,59856.0,12.3865,12.3865,12.3781,12.3865,59856.0
2018-09-11 15:40:00,14.79,14.79,14.78,14.78,129804.0,12.3865,12.3865,12.3781,12.3781,129804.0
2018-09-11 15:45:00,14.78,14.78,14.77,14.77,160628.0,12.3781,12.3781,12.3698,12.3698,160628.0
2018-09-11 15:50:00,14.77,14.79,14.76,14.79,353856.0,12.3698,12.3865,12.3614,12.3865,353856.0
2018-09-11 15:55:00,14.79,14.79,14.78,14.78,745892.0,12.3865,12.3865,12.3781,12.3781,745892.0
2018-09-12 09:30:00,14.76,14.76,14.61,14.63,84912.0,12.3614,12.3614,12.2358,12.2525,84912.0
2018-09-12 09:35:00,14.62,14.69,14.61,14.69,39584.0,12.2441,12.3028,12.2358,12.3028,39584.0
2018-09-12 09:40:00,14.69,14.72,14.69,14.69,22152.0,12.3028,12.3279,12.3028,12.3028,22152.0
2018-09-12 09:45:00,14.69,14.7,14.68,14.68,27336.0,12.3028,12.3111,12.2944,12.2944,27336.0
2018-09-12 09:50:00,14.68,14.7,14.67,14.68,40928.0,12.2944,12.3111,12.286,12.2944,40928.0
2018-09-12 09:55:00,14.68,14.7,14.67,14.68,48604.0,12.2944,12.3111,12.286,12.2944,48604.0
2018-09-12 10:00:00,14.68,14.7,14.68,14.69,53832.0,12.2944,12.3111,12.2944,12.3028,53832.0
2018-09-12 10:05:00,14.69,14.69,14.67,14.67,36168.0,12.3028,12.3028,12.286,12.286,36168.0
2018-09-12 10:10:00,14.66,14.67,14.65,14.65,69200.0,12.2776,12.286,12.2693,12.2693,69200.0
2018-09-12 10:15:00,14.65,14.65,14.62,14.63,82880.0,12.2693,12.2693,12.2441,12.2525,82880.0
2018-09-12 10:20:00,14.63,14.63,14.61,14.61,69680.0,12.2525,12.2525,12.2358,12.2358,69680.0
2018-09-12 10:25:00,14.61,14.62,14.6,14.61,93816.0,12.2358,12.2441,12.2274,12.2358,93816.0
2018-09-12 10:30:00,14.61,14.61,14.58,14.58,86756.0,12.2358,12.2358,12.2106,12.2106,86756.0
2018-09-12 10:35:00,14.58,14.59,14.57,14.58,97888.0,12.2106,12.219,12.2023,12.2106,97888.0
2018-09-12 10:40:00,14.59,14.6,14.58,14.58,146780.0,12.219,12.2274,12.2106,12.2106,146780.0
2018-09-12 10:45:00,14.58,14.58,14.54,14.54,50332.0,12.2106,12.2106,12.1771,12.1771,50332.0
2018-09-12 10:50:00,14.54,14.56,14.54,14.56,46980.0,12.1771,12.1939,12.1771,12.1939,46980.0
2018-09-12 10:55:00,14.57,14.58,14.56,14.56,29852.0,12.2023,12.2106,12.1939,12.1939,29852.0
2018-09-12 11:00:00,14.56,14.59,14.56,14.58,116008.0,12.1939,12.219,12.1939,12.2106,116008.0
2018-09-12 11:05:00,14.58,14.59,14.58,14.58,33968.0,12.2106,12.219,12.2106,12.2106,33968.0
2018-09-12 11:10:00,14.58,14.65,14.58,14.65,116068.0,12.2106,12.2693,12.2106,12.2693,116068.0
2018-09-12 11:15:00,14.65,14.67,14.65,14.67,46920.0,12.2693,12.286,12.2693,12.286,46920.0
2018-09-12 11:20:00,14.67,14.68,14.65,14.67,188308.0,12.286,12.2944,12.2693,12.286,188308.0
2018-09-12 11:25:00,14.67,14.7,14.67,14.7,77308.0,12.286,12.3111,12.286,12.3111,77308.0
2018-09-12 11:30:00,14.7,14.75,14.7,14.74,176308.0,12.3111,12.353,12.3111,12.3446,176308.0
2018-09-12 11:35:00,14.74,14.74,14.68,14.68,122344.0,12.3446,12.3446,12.2944,12.2944,122344.0
2018-09-12 11:40:00,14.68,14.69,14.68,14.68,31992.0,12.2944,12.3028,12.2944,12.2944,31992.0
2018-09-12 11:45:00,14.67,14.67,14.65,14.67,19280.0,12.286,12.286,12.2693,12.286,19280.0
2018-09-12 11:50:00,14.67,14.68,14.65,14.68,40552.0,12.286,12.2944,12.2693,12.2944,40552.0
2018-09-12 11:55:00,14.67,14.68,14.66,14.67,32028.0,12.286,12.2944,12.2776,12.286,32028.0
2018-09-12 12:00:00,14.67,14.67,14.66,14.66,16000.0,12.286,12.286,12.2776,12.2776,16000.0
2018-09-12 12:05:00,14.66,14.69,14.65,14.65,97980.0,12.2776,12.3028,12.2693,12.2693,97980.0
2018-09-12 12:10:00,14.64,14.65,14.63,14.64,32096.0,12.2609,12.2693,12.2525,12.2609,32096.0
2018-09-12 12:15:00,14.65,14.66,14.64,14.65,18396.0,12.2693,12.2776,12.2609,12.2693,18396.0
2018-09-12 12:20:00,14.65,14.67,14.65,14.67,16036.0,12.2693,12.286,12.2693,12.286,16036.0
2018-09-12 12:25:00,14.66,14.67,14.66,14.66,22784.0,12.2776,12.286,12.2776,12.2776,22784.0
2018-09-12 12:30:00,14.66,14.67,14.65,14.66,18400.0,12.2776,12.286,12.2693,12.2776,18400.0
2018-09-12 12:35:00,14.66,14.67,14.65,14.67,17200.0,12.2776,12.286,12.2693,12.286,17200.0
2018-09-12 12:40:00,14.67,14.68,14.67,14.67,20812.0,12.286,12.2944,12.286,12.286,20812.0
2018-09-12 12:45:00,14.68,14.68,14.67,14.67,23800.0,12.2944,12.2944,12.286,12.286,23800.0
2018-09-12 12:50:00,14.67,14.68,14.67,14.67,17360.0,12.286,12.2944,12.286,12.286,17360.0
2018-09-12 12:55:00,14.68,14.68,14.66,14.67,13600.0,12.2944,12.2944,12.2776,12.286,13600.0
2018-09-12 13:00:00,14.66,14.68,14.66,14.68,28568.0,12.2776,12.2944,12.2776,12.2944,28568.0
2018-09-12 13:05:00,14.68,14.7,14.68,14.7,28392.0,12.2944,12.3111,12.2944,12.3111,28392.0
2018-09-12 13:10:00,14.7,14.7,14.69,14.7,23512.0,12.3111,12.3111,12.3028,12.3111,23512.0
2018-09-12 13:15:00,14.7,14.7,14.69,14.69,24840.0,12.3111,12.3111,12.3028,12.3028,24840.0
2018-09-12 13:20:00,14.69,14.7,14.69,14.7,17608.0,12.3028,12.3111,12.3028,12.3111,17608.0
2018-09-12 13:25:00,14.7,14.7,14.69,14.69,24480.0,12.3111,12.3111,12.3028,12.3028,24480.0
2018-09-12 13:30:00,14.69,14.7,14.68,14.68,15836.0,12.3028,12.3111,12.2944,12.2944,15836.0
2018-09-12 13:35:00,14.68,14.69,14.67,14.68,16400.0,12.2944,12.3028,12.286,12.2944,16400.0
2018-09-12 13:40:00,14.68,14.69,14.67,14.68,17076.0,12.2944,12.3028,12.286,12.2944,17076.0
2018-09-12 13:45:00,14.68,14.68,14.67,14.68,15280.0,12.2944,12.2944,12.286,12.2944,15280.0
2018-09-12 13:50:00,14.68,14.68,14.67,14.67,16236.0,12.2944,12.2944,12.286,12.286,16236.0
2018-09-12 13:55:00,14.67,14.69,14.67,14.68,22680.0,12.286,12.3028,12.286,12.2944,22680.0
2018-09-12 14:00:00,14.68,14.7,14.68,14.69,16668.0,12.2944,12.3111,12.2944,12.3028,16668.0
2018-09-12 14:05:00,14.7,14.7,14.68,14.69,30260.0,12.3111,12.3111,12.2944,12.3028,30260.0
2018-09-12 14:10:00,14.69,14.69,14.68,14.68,20892.0,12.3028,12.3028,12.2944,12.2944,20892.0
2018-09-12 14:15:00,14.68,14.69,14.68,14.69,18136.0,12.2944,12.3028,12.2944,12.3028,18136.0
2018-09-12 14:20:00,14.69,14.69,14.69,14.69,27344.0,12.3028,12.3028,12.3028,12.3028,27344.0
2018-09-12 14:25:00,14.69,14.7,14.69,14.69,22352.0,12.3028,12.3111,12.3028,12.3028,22352.0
2018-09-12 14:30:00,14.69,14.69,14.68,14.69,26000.0,12.3028,12.3028,12.2944,12.3028,26000.0
2018-09-12 14:35:00,14.69,14.69,14.68,14.69,27600.0,12.3028,12.3028,12.2944,12.3028,27600.0
2018-09-12 14:40:00,14.69,14.69,14.68,14.69,25868.0,12.3028,12.3028,12.2944,12.3028,25868.0
2018-09-12 14:45:00,14.69,14.7,14.68,14.7,49436.0,12.3028,12.3111,12.2944,12.3111,49436.0
2018-09-12 14:50:00,14.7,14.7,14.69,14.7,37416.0,12.3111,12.3111,12.3028,12.3111,37416.0
2018-09-12 14:55:00,14.7,14.7,14.69,14.69,21200.0,12.3111,12.3111,12.3028,12.3028,21200.0
2018-09-12 15:00:00,14.69,14.7,14.69,14.69,32744.0,12.3028,12.3111,12.3028,12.3028,32744.0
2018-09-12 15:05:00,14.69,14.7,14.69,14.69,44544.0,12.3028,12.3111,12.3028,12.3028,44544.0
2018-09-12 15:10:00,14.69,14.69,14.68,14.69,61696.0,12.3028,12.3028,12.2944,12.3028,61696.0
2018-09-12 15:15:00,14.68,14.69,14.68,14.68,46080.0,12.2944,12.3028,12.2944,12.2944,46080.0
2018-09-12 15:20:00,14.68,14.69,14.68,14.69,37328.0,12.2944,12.3028,12.2944,12.3028,37328.0
2018-09-12 15:25:00,14.69,14.71,14.69,14.71,60596.0,12.3028,12.3195,12.3028,12.3195,60596.0
2018-09-12 15:30:00,14.71,14.72,14.7,14.71,73480.0,12.3195,12.3279,12.3111,12.3195,73480.0
2018-09-12 15:35:00,14.71,14.71,14.7,14.71,61692.0,12.3195,12.3195,12.3111,12.3195,61692.0
2018-09-12 15:40:00,14.71,14.71,14.7,14.71,64088.0,12.3195,12.3195,12.3111,12.3195,64088.0
2018-09-12 15:45:00,14.71,14.71,14.7,14.7,68512.0,12.3195,12.3195,12.3111,12.3111,68512.0
2018-09-12 15:50:00,14.7,14.72,14.7,14.7,147536.0,12.3111,12.3279,12.3111,12.3111,147536.0
2018-09-12 15:55:00,14.7,14.7,14.69,14.69,337192.0,12.3111,12.3111,12.3028,12.3028,337192.0
2018-09-13 09:30:00,14.8,14.8,14.7,14.74,104396.0,12.3949,12.3949,12.3111,12.3446,104396.0
2018-09-13 09:35:00,14.74,14.74,14.71,14.74,19732.0,12.3446,12.3446,12.3195,12.3446,19732.0
2018-09-13 09:40:00,14.75,14.79,14.75,14.78,15032.0,12.353,12.3865,12.353,12.3781,15032.0
2018-09-13 09:45:00,14.78,14.78,14.75,14.78,8280.0,12.3781,12.3781,12.353,12.3781,8280.0
2018-09-13 09:50:00,14.78,14.79,14.78,14.79,17604.0,12.3781,12.3865,12.3781,12.3865,17604.0
2018-09-13 09:55:00,14.79,14.79,14.78,14.78,28320.0,12.3865,12.3865,12.3781,12.3781,28320.0
2018-09-13 10:00:00,14.78,14.78,14.77,14.78,55736.0,12.3781,12.3781,12.3698,12.3781,55736.0
2018-09-13 10:05:00,14.78,14.78,14.77,14.78,37800.0,12.3781,12.3781,12.3698,12.3781,37800.0
2018-09-13 10:10:00,14.77,14.77,14.74,14.74,29428.0,12.3698,12.3698,12.3446,12.3446,29428.0
2018-09-13 10:15:00,14.74,14.75,14.71,14.71,27480.0,12.3446,12.353,12.3195,12.3195,27480.0
2018-09-13 10:20:00,14.72,14.74,14.71,14.74,30560.0,12.3279,12.3446,12.3195,12.3446,30560.0
2018-09-13 10:25:00,14.74,14.74,14.72,14.72,25648.0,12.3446,12.3446,12.3279,12.3279,25648.0
2018-09-13 10:30:00,14.73,14.74,14.72,14.73,20320.0,12.3363,12.3446,12.3279,12.3363,20320.0
2018-09-13 10:35:00,14.74,14.74,14.71,14.72,30728.0,12.3446,12.3446,12.3195,12.3279,30728.0
2018-09-13 10:40:00,14.72,14.72,14.71,14.72,15980.0,12.3279,12.3279,12.3195,12.3279,15980.0
2018-09-13 10:45:00,14.72,14.74,14.72,14.73,26800.0,12.3279,12.3446,12.3279,12.3363,26800.0
2018-09-13 10:50:00,14.73,14.74,14.72,14.73,12596.0,12.3363,12.3446,12.3279,12.3363,12596.0
2018-09-13 10:55:00,14.73,14.74,14.72,14.73,16480.0,12.3363,12.3446,12.3279,12.3363,16480.0
2018-09-13 11:00:00,14.73,14.73,14.71,14.72,36200.0,12.3363,12.3363,12.3195,12.3279,36200.0
2018-09-13 11:05:00,14.72,14.74,14.72,14.73,25184.0,12.3279,12.3446,12.3279,12.3363,25184.0
2018-09-13 11:10:00,14.73,14.75,14.73,14.73,16660.0,12.3363,12.353,12.3363,12.3363,16660.0
2018-09-13 11:15:00,14.72,14.72,14.71,14.71,12000.0,12.3279,12.3279,12.3195,12.3195,12000.0
2018-09-13 11:20:00,14.71,14.74,14.71,14.74,31120.0,12.3195,12.3446,12.3195,12.3446,31120.0
2018-09-13 11:25:00,14.73,14.74,14.72,14.73,33708.0,12.3363,12.3446,12.3279,12.3363,33708.0
2018-09-13 11:30:00,14.73,14.73,14.69,14.7,85980.0,12.3363,12.3363,12.3028,12.3111,85980.0
2018-09-13 11:35:00,14.7,14.72,14.7,14.72,15116.0,12.3111,12.3279,12.3111,12.3279,15116.0
2018-09-13 11:40:00,14.72,14.72,14.7,14.72,15996.0,12.3279,12.3279,12.3111,12.3279,15996.0
2018-09-13 11:45:00,14.71,14.71,14.69,14.7,12236.0,12.3195,12.3195,12.3028,12.3111,12236.0
2018-09-13 11:50:00,14.71,14.72,14.7,14.72,14400.0,12.3195,12.3279,12.3111,12.3279,14400.0
2018-09-13 11:55:00,14.72,14.74,14.72,14.74,23068.0,12.3279,12.3446,12.3279,12.3446,23068.0
2018-09-13 12:00:00,14.74,14.76,14.73,14.74,21424.0,12.3446,12.3614,12.3363,12.3446,21424.0
2018-09-13 12:05:00,14.74,14.74,14.72,14.72,18400.0,12.3446,12.3446,12.3279,12.3279,18400.0
2018-09-13 12:10:00,14.72,14.74,14.72,14.73,19476.0,12.3279,12.3446,12.3279,12.3363,19476.0
2018-09-13 12:15:00,14.73,14.74,14.72,14.73,20468.0,12.3363,12.3446,12.3279,12.3363,20468.0
2018-09-13 12:20:00,14.73,14.74,14.73,14.74,28536.0,12.3363,12.3446,12.3363,12.3446,28536.0
2018-09-13 12:25:00,14.74,14.75,14.74,14.75,13068.0,12.3446,12.353,12.3446,12.353,13068.0
2018-09-13 12:30:00,14.75,14.76,14.75,14.76,21124.0,12.353,12.3614,12.353,12.3614,21124.0
2018-09-13 12:35:00,14.76,14.76,14.75,14.75,15048.0,12.3614,12.3614,12.353,12.353,15048.0
2018-09-13 12:40:00,14.75,14.75,14.74,14.74,13992.0,12.353,12.353,12.3446,12.3446,13992.0
2018-09-13 12:45:00,14.74,14.74,14.73,14.74,33712.0,12.3446,12.3446,12.3363,12.3446,33712.0
2018-09-13 12:50:00,14.73,14.73,14.72,14.72,14396.0,12.3363,12.3363,12.3279,12.3279,14396.0
2018-09-13 12:55:00,14.72,14.72,14.72,14.72,13860.0,12.3279,12.3279,12.3279,12.3279,13860.0
2018-09-13 13:00:00,14.72,14.72,14.72,14.72,6292.0,12.3279,12.3279,12.3279,12.3279,6292.0
2018-09-13 13:05:00,14.72,14.73,14.72,14.72,18424.0,12.3279,12.3363,12.3279,12.3279,18424.0
2018-09-13 13:10:00,14.72,14.72,14.71,14.72,12800.0,12.3279,12.3279,12.3195,12.3279,12800.0
2018-09-13 13:15:00,14.72,14.72,14.71,14.71,14500.0,12.3279,12.3279,12.3195,12.3195,14500.0
2018-09-13 13:20:00,14.71,14.72,14.71,14.72,14396.0,12.3195,12.3279,12.3195,12.3279,14396.0
2018-09-13 13:25:00,14.72,14.72,14.72,14.72,17388.0,12.3279,12.3279,12.3279,12.3279,17388.0
2018-09-13 13:30:00,14.72,14.73,14.72,14.72,9960.0,12.3279,12.3363,12.3279,12.3279,9960.0
2018-09-13 13:35:00,14.73,14.73,14.72,14.73,24644.0,12.3363,12.3363,12.3279,12.3363,24644.0
2018-09-13 13:40:00,14.73,14.74,14.73,14.74,18244.0,12.3363,12.3446,12.3363,12.3446,18244.0
2018-09-13 13:45:00,14.74,14.74,14.74,14.74,14404.0,12.3446,12.3446,12.3446,12.3446,14404.0
2018-09-13 13:50:00,14.74,14.74,14.74,14.74,11328.0,12.3446,12.3446,12.3446,12.3446,11328.0
2018-09-13 13:55:00,14.74,14.74,14.74,14.74,10948.0,12.3446,12.3446,12.3446,12.3446,10948.0
2018-09-13 14:00:00,14.74,14.74,14.73,14.74,13568.0,12.3446,12.3446,12.3363,12.3446,13568.0
2018-09-13 14:05:00,14.74,14.74,14.74,14.74,14924.0,12.3446,12.3446,12.3446,12.3446,14924.0
2018-09-13 14:10:00,14.74,14.74,14.73,14.73,21428.0,12.3446,12.3446,12.3363,12.3363,21428.0
2018-09-13 14:15:00,14.74,14.74,14.73,14.73,29288.0,12.3446,12.3446,12.3363,12.3363,29288.0
2018-09-13 14:20:00,14.73,14.74,14.73,14.74,14652.0,12.3363,12.3446,12.3363,12.3446,14652.0
2018-09-13 14:25:00,14.74,14.75,14.74,14.74,12404.0,12.3446,12.353,12.3446,12.3446,12404.0
2018-09-13 14:30:00,14.74,14.74,14.74,14.74,19852.0,12.3446,12.3446,12.3446,12.3446,19852.0
2018-09-13 14:35:00,14.74,14.75,14.74,14.75,19368.0,12.3446,12.353,12.3446,12.353,19368.0
2018-09-13 14:40:00,14.75,14.76,14.75,14.75,20416.0,12.353,12.3614,12.353,12.353,20416.0
2018-09-13 14:45:00,14.75,14.76,14.75,14.76,23364.0,12.353,12.3614,12.353,12.3614,23364.0
2018-09-13 14:50:00,14.76,14.76,14.76,14.76,20840.0,12.3614,12.3614,12.3614,12.3614,20840.0
2018-09-13 14:55:00,14.76,14.76,14.76,14.76,20760.0,12.3614,12.3614,12.3614,12.3614,20760.0
2018-09-13 15:00:00,14.76,14.77,14.76,14.77,30632.0,12.3614,12.3698,12.3614,12.3698,30632.0
2018-09-13 15:05:00,14.76,14.77,14.76,14.76,24388.0,12.3614,12.3698,12.3614,12.3614,24388.0
2018-09-13 15:10:00,14.76,14.76,14.75,14.75,50564.0,12.3614,12.3614,12.353,12.353,50564.0
2018-09-13 15:15:00,14.75,14.75,14.74,14.75,32492.0,12.353,12.353,12.3446,12.353,32492.0
2018-09-13 15:20:00,14.75,14.75,14.74,14.74,35948.0,12.353,12.353,12.3446,12.3446,35948.0
2018-09-13 15:25:00,14.74,14.74,14.74,14.74,32356.0,12.3446,12.3446,12.3446,12.3446,32356.0
2018-09-13 15:30:00,14.74,14.74,14.72,14.73,76500.0,12.3446,12.3446,12.3279,12.3363,76500.0
2018-09-13 15:35:00,14.73,14.73,14.72,14.72,47344.0,12.3363,12.3363,12.3279,12.3279,47344.0
2018-09-13 15:40:00,14.72,14.72,14.71,14.72,85912.0,12.3279,12.3279,12.3195,12.3279,85912.0
2018-09-13 15:45:00,14.72,14.73,14.71,14.72,77532.0,12.3279,12.3363,12.3195,12.3279,77532.0
2018-09-13 15:50:00,14.72,14.75,14.72,14.74,244624.0,12.3279,12.353,12.3279,12.3446,244624.0
2018-09-13 15:55:00,14.74,14.76,14.74,14.75,293636.0,12.3446,12.3614,12.3446,12.353,293636.0
2018-09-14 09:30:00,14.77,14.77,14.7,14.76,49216.0,12.3698,12.3698,12.3111,12.3614,49216.0
2018-09-14 09:35:00,14.75,14.8,14.75,14.78,49728.0,12.353,12.3949,12.353,12.3781,49728.0
2018-09-14 09:40:00,14.78,14.81,14.78,14.8,39816.0,12.3781,12.4033,12.3781,12.3949,39816.0
2018-09-14 09:45:00,14.8,14.81,14.77,14.77,18800.0,12.3949,12.4033,12.3698,12.3698,18800.0
2018-09-14 09:50:00,14.76,14.78,14.74,14.77,35760.0,12.3614,12.3781,12.3446,12.3698,35760.0
2018-09-14 09:55:00,14.77,14.77,14.73,14.74,16024.0,12.3698,12.3698,12.3363,12.3446,16024.0
2018-09-14 10:00:00,14.74,14.77,14.74,14.75,24400.0,12.3446,12.3698,12.3446,12.353,24400.0
2018-09-14 10:05:00,14.75,14.76,14.72,14.72,96004.0,12.353,12.3614,12.3279,12.3279,96004.0
2018-09-14 10:10:00,14.73,14.76,14.73,14.75,38400.0,12.3363,12.3614,12.3363,12.353,38400.0
2018-09-14 10:15:00,14.75,14.78,14.75,14.76,35616.0,12.353,12.3781,12.353,12.3614,35616.0
2018-09-14 10:20:00,14.76,14.78,14.76,14.78,16020.0,12.3614,12.3781,12.3614,12.3781,16020.0
2018-09-14 10:25:00,14.78,14.8,14.77,14.79,47988.0,12.3781,12.3949,12.3698,12.3865,47988.0
2018-09-14 10:30:00,14.8,14.81,14.8,14.81,18592.0,12.3949,12.4033,12.3949,12.4033,18592.0
2018-09-14 10:35:00,14.81,14.81,14.8,14.8,69640.0,12.4033,12.4033,12.3949,12.3949,69640.0
2018-09-14 10:40:00,14.8,14.81,14.79,14.79,62484.0,12.3949,12.4033,12.3865,12.3865,62484.0
2018-09-14 10:45:00,14.8,14.8,14.78,14.78,38988.0,12.3949,12.3949,12.3781,12.3781,38988.0
2018-09-14 10:50:00,14.78,14.79,14.77,14.79,66424.0,12.3781,12.3865,12.3698,12.3865,66424.0
2018-09-14 10:55:00,14.79,14.8,14.79,14.79,18600.0,12.3865,12.3949,12.3865,12.3865,18600.0
2018-09-14 11:00:00,14.79,14.81,14.78,14.8,49268.0,12.3865,12.4033,12.3781,12.3949,49268.0
2018-09-14 11:05:00,14.8,14.81,14.79,14.8,31652.0,12.3949,12.4033,12.3865,12.3949,31652.0
2018-09-14 11:10:00,14.8,14.81,14.79,14.81,25084.0,12.3949,12.4033,12.3865,12.4033,25084.0
2018-09-14 11:15:00,14.81,14.81,14.8,14.8,32772.0,12.4033,12.4033,12.3949,12.3949,32772.0
2018-09-14 11:20:00,14.8,14.81,14.8,14.81,30908.0,12.3949,12.4033,12.3949,12.4033,30908.0
2018-09-14 11:25:00,14.81,14.83,14.81,14.82,37972.0,12.4033,12.42,12.4033,12.4116,37972.0
2018-09-14 11:30:00,14.82,14.83,14.82,14.83,22016.0,12.4116,12.42,12.4116,12.42,22016.0
2018-09-14 11:35:00,14.83,14.83,14.81,14.82,25452.0,12.42,12.42,12.4033,12.4116,25452.0
2018-09-14 11:40:00,14.82,14.84,14.81,14.83,22400.0,12.4116,12.4284,12.4033,12.42,22400.0
2018-09-14 11:45:00,14.84,14.85,14.83,14.83,21216.0,12.4284,12.4368,12.42,12.42,21216.0
2018-09-14 11:50:00,14.83,14.83,14.81,14.82,36680.0,12.42,12.42,12.4033,12.4116,36680.0
2018-09-14 11:55:00,14.82,14.83,14.82,14.83,25600.0,12.4116,12.42,12.4116,12.42,25600.0
2018-09-14 12:00:00,14.83,14.83,14.78,14.78,88528.0,12.42,12.42,12.3781,12.3781,88528.0
2018-09-14 12:05:00,14.78,14.78,14.75,14.77,57456.0,12.3781,12.3781,12.353,12.3698,57456.0
2018-09-14 12:10:00,14.77,14.77,14.75,14.77,121228.0,12.3698,12.3698,12.353,12.3698,121228.0
2018-09-14 12:15:00,14.77,14.77,14.76,14.76,51240.0,12.3698,12.3698,12.3614,12.3614,51240.0
2018-09-14 12:20:00,14.77,14.77,14.73,14.74,61532.0,12.3698,12.3698,12.3363,12.3446,61532.0
2018-09-14 12:25:00,14.74,14.75,14.73,14.75,35480.0,12.3446,12.353,12.3363,12.353,35480.0
2018-09-14 12:30:00,14.75,14.76,14.74,14.75,37432.0,12.353,12.3614,12.3446,12.353,37432.0
2018-09-14 12:35:00,14.75,14.75,14.75,14.75,21728.0,12.353,12.353,12.353,12.353,21728.0
2018-09-14 12:40:00,14.75,14.76,14.75,14.75,25412.0,12.353,12.3614,12.353,12.353,25412.0
2018-09-14 12:45:00,14.74,14.75,14.74,14.75,18000.0,12.3446,12.353,12.3446,12.353,18000.0
2018-09-14 12:50:00,14.75,14.75,14.73,14.74,28620.0,12.353,12.353,12.3363,12.3446,28620.0
2018-09-14 12:55:00,14.74,14.74,14.72,14.73,25644.0,12.3446,12.3446,12.3279,12.3363,25644.0
2018-09-14 13:00:00,14.72,14.72,14.7,14.7,53800.0,12.3279,12.3279,12.3111,12.3111,53800.0
2018-09-14 13:05:00,14.7,14.7,14.67,14.68,45496.0,12.3111,12.3111,12.286,12.2944,45496.0
2018-09-14 13:10:00,14.68,14.68,14.66,14.67,49096.0,12.2944,12.2944,12.2776,12.286,49096.0
2018-09-14 13:15:00,14.67,14.68,14.66,14.67,60600.0,12.286,12.2944,12.2776,12.286,60600.0
2018-09-14 13:20:00,14.67,14.67,14.66,14.67,114416.0,12.286,12.286,12.2776,12.286,114416.0
2018-09-14 13:25:00,14.66,14.67,14.61,14.62,278480.0,12.2776,12.286,12.2358,12.2441,278480.0
2018-09-14 13:30:00,14.62,14.62,14.56,14.57,301940.0,12.2441,12.2441,12.1939,12.2023,301940.0
2018-09-14 13:35:00,14.57,14.57,14.51,14.53,374300.0,12.2023,12.2023,12.152,12.1688,374300.0
2018-09-14 13:40:00,14.53,14.53,14.47,14.49,261008.0,12.1688,12.1688,12.1185,12.1353,261008.0
2018-09-14 13:45:00,14.49,14.5,14.44,14.47,316296.0,12.1353,12.1436,12.0934,12.1185,316296.0
2018-09-14 13:50:00,14.47,14.5,14.44,14.48,202096.0,12.1185,12.1436,12.0934,12.1269,202096.0
2018-09-14 13:55:00,14.48,14.5,14.43,14.44,245224.0,12.1269,12.1436,12.085,12.0934,245224.0
2018-09-14 14:00:00,14.44,14.46,14.44,14.45,166788.0,12.0934,12.1101,12.0934,12.1018,166788.0
2018-09-14 14:05:00,14.45,14.45,14.38,14.41,185052.0,12.1018,12.1018,12.0431,12.0683,185052.0
2018-09-14 14:10:00,14.42,14.43,14.39,14.4,100156.0,12.0766,12.085,12.0515,12.0599,100156.0
2018-09-14 14:15:00,14.4,14.42,14.38,14.38,162920.0,12.0599,12.0766,12.0431,12.0431,162920.0
2018-09-14 14:20:00,14.39,14.42,14.39,14.4,91300.0,12.0515,12.0766,12.0515,12.0599,91300.0
2018-09-14 14:25:00,14.4,14.41,14.38,14.38,83768.0,12.0599,12.0683,12.0431,12.0431,83768.0
2018-09-14 14:30:00,14.38,14.38,14.36,14.36,358792.0,12.0431,12.0431,12.0264,12.0264,358792.0
2018-09-14 14:35:00,14.37,14.45,14.37,14.41,186496.0,12.0348,12.1018,12.0348,12.0683,186496.0
2018-09-14 14:40:00,14.4,14.42,14.39,14.4,109376.0,12.0599,12.0766,12.0515,12.0599,109376.0
2018-09-14 14:45:00,14.4,14.41,14.38,14.4,56652.0,12.0599,12.0683,12.0431,12.0599,56652.0
2018-09-14 14:50:00,14.4,14.43,14.4,14.41,55380.0,12.0599,12.085,12.0599,12.0683,55380.0
2018-09-14 14:55:00,14.41,14.43,14.41,14.41,55424.0,12.0683,12.085,12.0683,12.0683,55424.0
2018-09-14 15:00:00,14.41,14.43,14.4,14.42,98852.0,12.0683,12.085,12.0599,12.0766,98852.0
2018-09-14 15:05:00,14.42,14.42,14.4,14.4,73992.0,12.0766,12.0766,12.0599,12.0599,73992.0
2018-09-14 15:10:00,14.41,14.44,14.41,14.44,106624.0,12.0683,12.0934,12.0683,12.0934,106624.0
2018-09-14 15:15:00,14.44,14.45,14.44,14.45,113492.0,12.0934,12.1018,12.0934,12.1018,113492.0
2018-09-14 15:20:00,14.45,14.45,14.44,14.45,97984.0,12.1018,12.1018,12.0934,12.1018,97984.0
2018-09-14 15:25:00,14.45,14.47,14.44,14.46,491720.0,12.1018,12.1185,12.0934,12.1101,491720.0
2018-09-14 15:30:00,14.46,14.49,14.46,14.48,225928.0,12.1101,12.1353,12.1101,12.1269,225928.0
2018-09-14 15:35:00,14.48,14.48,14.45,14.46,679424.0,12.1269,12.1269,12.1018,12.1101,679424.0
2018-09-14 15:40:00,14.46,14.46,14.45,14.46,132248.0,12.1101,12.1101,12.1018,12.1101,132248.0
2018-09-14 15:45:00,14.46,14.47,14.45,14.46,145488.0,12.1101,12.1185,12.1018,12.1101,145488.0
2018-09-14 15:50:00,14.46,14.49,14.45,14.46,433744.0,12.1101,12.1353,12.1018,12.1101,433744.0
2018-09-14 15:55:00,14.46,14.47,14.43,14.44,775396.0,12.1101,12.1185,12.085,12.0934,775396.0
2018-09-17 09:30:00,14.44,14.49,14.3,14.44,93440.0,12.0934,12.1353,11.9761,12.0934,93440.0
2018-09-17 09:35:00,14.45,14.47,14.42,14.46,112308.0,12.1018,12.1185,12.0766,12.1101,112308.0
2018-09-17 09:40:00,14.46,14.47,14.42,14.42,93412.0,12.1101,12.1185,12.0766,12.0766,93412.0
2018-09-17 09:45:00,14.42,14.46,14.4,14.4,105668.0,12.0766,12.1101,12.0599,12.0599,105668.0
2018-09-17 09:50:00,14.4,14.42,14.4,14.4,93776.0,12.0599,12.0766,12.0599,12.0599,93776.0
2018-09-17 09:55:00,14.4,14.4,14.38,14.4,67860.0,12.0599,12.0599,12.0431,12.0599,67860.0
2018-09-17 10:00:00,14.41,14.41,14.38,14.39,54612.0,12.0683,12.0683,12.0431,12.0515,54612.0
2018-09-17 10:05:00,14.4,14.43,14.39,14.4,137800.0,12.0599,12.085,12.0515,12.0599,137800.0
2018-09-17 10:10:00,14.4,14.4,14.38,14.4,58516.0,12.0599,12.0599,12.0431,12.0599,58516.0
2018-09-17 10:15:00,14.39,14.4,14.38,14.38,63200.0,12.0515,12.0599,12.0431,12.0431,63200.0
2018-09-17 10:20:00,14.39,14.41,14.39,14.4,69568.0,12.0515,12.0683,12.0515,12.0599,69568.0
2018-09-17 10:25:00,14.4,14.42,14.4,14.4,63296.0,12.0599,12.0766,12.0599,12.0599,63296.0
2018-09-17 10:30:00,14.4,14.4,14.37,14.38,52460.0,12.0599,12.0599,12.0348,12.0431,52460.0
2018-09-17 10:35:00,14.38,14.4,14.36,14.36,107300.0,12.0431,12.0599,12.0264,12.0264,107300.0
2018-09-17 10:40:00,14.36,14.37,14.33,14.35,97320.0,12.0264,12.0348,12.0013,12.018,97320.0
2018-09-17 10:45:00,14.35,14.41,14.35,14.38,208460.0,12.018,12.0683,12.018,12.0431,208460.0
2018-09-17 10:50:00,14.39,14.43,14.39,14.43,43252.0,12.0515,12.085,12.0515,12.085,43252.0
2018-09-17 10:55:00,14.42,14.45,14.41,14.45,50168.0,12.0766,12.1018,12.0683,12.1018,50168.0
2018-09-17 11:00:00,14.45,14.47,14.45,14.47,68864.0,12.1018,12.1185,12.1018,12.1185,68864.0
2018-09-17 11:05:00,14.49,14.51,14.48,14.51,82656.0,12.1353,12.152,12.1269,12.152,82656.0
2018-09-17 11:10:00,14.51,14.53,14.5,14.51,66636.0,12.152,12.1688,12.1436,12.152,66636.0
2018-09-17 11:15:00,14.51,14.52,14.49,14.51,72232.0,12.152,12.1604,12.1353,12.152,72232.0
2018-09-17 11:20:00,14.51,14.51,14.48,14.49,40152.0,12.152,12.152,12.1269,12.1353,40152.0
2018-09-17 11:25:00,14.49,14.51,14.49,14.51,46036.0,12.1353,12.152,12.1353,12.152,46036.0
2018-09-17 11:30:00,14.51,14.52,14.51,14.52,26892.0,12.152,12.1604,12.152,12.1604,26892.0
2018-09-17 11:35:00,14.53,14.54,14.53,14.53,35208.0,12.1688,12.1771,12.1688,12.1688,35208.0
2018-09-17 11:40:00,14.53,14.54,14.53,14.53,57692.0,12.1688,12.1771,12.1688,12.1688,57692.0
2018-09-17 11:45:00,14.53,14.54,14.52,14.54,71136.0,12.1688,12.1771,12.1604,12.1771,71136.0
2018-09-17 11:50:00,14.54,14.54,14.53,14.53,38032.0,12.1771,12.1771,12.1688,12.1688,38032.0
2018-09-17 11:55:00,14.53,14.54,14.53,14.54,34216.0,12.1688,12.1771,12.1688,12.1771,34216.0
2018-09-17 12:00:00,14.54,14.54,14.53,14.54,49172.0,12.1771,12.1771,12.1688,12.1771,49172.0
2018-09-17 12:05:00,14.54,14.55,14.54,14.54,25812.0,12.1771,12.1855,12.1771,12.1771,25812.0
2018-09-17 12:10:00,14.54,14.55,14.54,14.54,32164.0,12.1771,12.1855,12.1771,12.1771,32164.0
2018-09-17 12:15:00,14.54,14.54,14.53,14.53,46328.0,12.1771,12.1771,12.1688,12.1688,46328.0
2018-09-17 12:20:00,14.53,14.53,14.5,14.52,61352.0,12.1688,12.1688,12.1436,12.1604,61352.0
2018-09-17 12:25:00,14.52,14.52,14.51,14.52,28404.0,12.1604,12.1604,12.152,12.1604,28404.0
2018-09-17 12:30:00,14.52,14.52,14.5,14.51,35528.0,12.1604,12.1604,12.1436,12.152,35528.0
2018-09-17 12:35:00,14.51,14.53,14.51,14.52,31372.0,12.152,12.1688,12.152,12.1604,31372.0
2018-09-17 12:40:00,14.52,14.52,14.52,14.52,435012.0,12.1604,12.1604,12.1604,12.1604,435012.0
2018-09-17 12:45:00,14.52,14.52,14.49,14.49,89012.0,12.1604,12.1604,12.1353,12.1353,89012.0
2018-09-17 12:50:00,14.49,14.49,14.47,14.48,58740.0,12.1353,12.1353,12.1185,12.1269,58740.0
2018-09-17 12:55:00,14.47,14.48,14.47,14.47,43240.0,12.1185,12.1269,12.1185,12.1185,43240.0
2018-09-17 13:00:00,14.47,14.48,14.47,14.47,23356.0,12.1185,12.1269,12.1185,12.1185,23356.0
2018-09-17 13:05:00,14.46,14.47,14.46,14.46,32484.0,12.1101,12.1185,12.1101,12.1101,32484.0
2018-09-17 13:10:00,14.46,14.46,14.44,14.44,10936.0,12.1101,12.1101,12.0934,12.0934,10936.0
2018-09-17 13:15:00,14.45,14.45,14.44,14.44,26672.0,12.1018,12.1018,12.0934,12.0934,26672.0
2018-09-17 13:20:00,14.44,14.44,14.43,14.44,19012.0,12.0934,12.0934,12.085,12.0934,19012.0
2018-09-17 13:25:00,14.44,14.45,14.44,14.45,25620.0,12.0934,12.1018,12.0934,12.1018,25620.0
2018-09-17 13:30:00,14.44,14.44,14.43,14.44,63112.0,12.0934,12.0934,12.085,12.0934,63112.0
2018-09-17 13:35:00,14.43,14.43,14.43,14.43,66996.0,12.085,12.085,12.085,12.085,66996.0
2018-09-17 13:40:00,14.43,14.43,14.41,14.42,39348.0,12.085,12.085,12.0683,12.0766,39348.0
2018-09-17 13:45:00,14.42,14.43,14.41,14.42,56160.0,12.0766,12.085,12.0683,12.0766,56160.0
2018-09-17 13:50:00,14.42,14.44,14.42,14.44,46800.0,12.0766,12.0934,12.0766,12.0934,46800.0
2018-09-17 13:55:00,14.44,14.45,14.43,14.43,30692.0,12.0934,12.1018,12.085,12.085,30692.0
2018-09-17 14:00:00,14.43,14.43,14.42,14.43,24756.0,12.085,12.085,12.0766,12.085,24756.0
2018-09-17 14:05:00,14.43,14.44,14.43,14.43,26532.0,12.085,12.0934,12.085,12.085,26532.0
2018-09-17 14:10:00,14.43,14.46,14.43,14.46,33484.0,12.085,12.1101,12.085,12.1101,33484.0
2018-09-17 14:15:00,14.46,14.47,14.46,14.47,80008.0,12.1101,12.1185,12.1101,12.1185,80008.0
2018-09-17 14:20:00,14.47,14.49,14.47,14.48,27164.0,12.1185,12.1353,12.1185,12.1269,27164.0
2018-09-17 14:25:00,14.48,14.49,14.47,14.48,28108.0,12.1269,12.1353,12.1185,12.1269,28108.0
2018-09-17 14:30:00,14.48,14.49,14.47,14.49,36044.0,12.1269,12.1353,12.1185,12.1353,36044.0
2018-09-17 14:35:00,14.49,14.5,14.49,14.49,41720.0,12.1353,12.1436,12.1353,12.1353,41720.0
2018-09-17 14:40:00,14.49,14.49,14.47,14.47,47372.0,12.1353,12.1353,12.1185,12.1185,47372.0
2018-09-17 14:45:00,14.47,14.48,14.47,14.48,51548.0,12.1185,12.1269,12.1185,12.1269,51548.0
2018-09-17 14:50:00,14.48,14.48,14.47,14.47,35820.0,12.1269,12.1269,12.1185,12.1185,35820.0
2018-09-17 14:55:00,14.47,14.48,14.45,14.46,62660.0,12.1185,12.1269,12.1018,12.1101,62660.0
2018-09-17 15:00:00,14.46,14.47,14.46,14.47,42472.0,12.1101,12.1185,12.1101,12.1185,42472.0
2018-09-17 15:05:00,14.47,14.47,14.46,14.47,35228.0,12.1185,12.1185,12.1101,12.1185,35228.0
2018-09-17 15:10:00,14.47,14.47,14.47,14.47,30296.0,12.1185,12.1185,12.1185,12.1185,30296.0
2018-09-17 15:15:00,14.47,14.47,14.45,14.45,75664.0,12.1185,12.1185,12.1018,12.1018,75664.0
2018-09-17 15:20:00,14.45,14.45,14.43,14.44,73536.0,12.1018,12.1018,12.085,12.0934,73536.0
2018-09-17 15:25:00,14.44,14.46,14.44,14.46,39864.0,12.0934,12.1101,12.0934,12.1101,39864.0
2018-09-17 15:30:00,14.46,14.46,14.45,14.45,123080.0,12.1101,12.1101,12.1018,12.1018,123080.0
2018-09-17 15:35:00,14.45,14.45,14.44,14.44,39152.0,12.1018,12.1018,12.0934,12.0934,39152.0
2018-09-17 15:40:00,14.45,14.45,14.43,14.45,156344.0,12.1018,12.1018,12.085,12.1018,156344.0
2018-09-17 15:45:00,14.45,14.46,14.45,14.45,169280.0,12.1018,12.1101,12.1018,12.1018,169280.0
2018-09-17 15:50:00,14.45,14.45,14.43,14.43,217676.0,12.1018,12.1018,12.085,12.085,217676.0
2018-09-17 15:55:00,14.43,14.44,14.42,14.43,474924.0,12.085,12.0934,12.0766,12.085,474924.0
2018-09-18 09:30:00,14.42,14.44,14.38,14.41,121344.0,12.0766,12.0934,12.0431,12.0683,121344.0
2018-09-18 09:35:00,14.4,14.42,14.35,14.35,106308.0,12.0599,12.0766,12.018,12.018,106308.0
2018-09-18 09:40:00,14.36,14.37,14.33,14.34,111196.0,12.0264,12.0348,12.0013,12.0096,111196.0
2018-09-18 09:45:00,14.35,14.36,14.26,14.27,122028.0,12.018,12.0264,11.9426,11.951,122028.0
2018-09-18 09:50:00,14.27,14.28,14.22,14.23,211896.0,11.951,11.9594,11.9091,11.9175,211896.0
2018-09-18 09:55:00,14.24,14.29,14.23,14.24,96620.0,11.9259,11.9678,11.9175,11.9259,96620.0
2018-09-18 10:00:00,14.24,14.28,14.22,14.26,133924.0,11.9259,11.9594,11.9091,11.9426,133924.0
2018-09-18 10:05:00,14.26,14.27,14.24,14.26,66880.0,11.9426,11.951,11.9259,11.9426,66880.0
2018-09-18 10:10:00,14.27,14.28,14.23,14.24,88072.0,11.951,11.9594,11.9175,11.9259,88072.0
2018-09-18 10:15:00,14.24,14.27,14.24,14.24,47860.0,11.9259,11.951,11.9259,11.9259,47860.0
2018-09-18 10:20:00,14.25,14.29,14.24,14.29,68576.0,11.9343,11.9678,11.9259,11.9678,68576.0
2018-09-18 10:25:00,14.29,14.31,14.28,14.3,71820.0,11.9678,11.9845,11.9594,11.9761,71820.0
2018-09-18 10:30:00,14.3,14.3,14.27,14.27,37488.0,11.9761,11.9761,11.951,11.951,37488.0
2018-09-18 10:35:00,14.27,14.28,14.25,14.28,32016.0,11.951,11.9594,11.9343,11.9594,32016.0
2018-09-18 10:40:00,14.28,14.32,14.28,14.32,50300.0,11.9594,11.9929,11.9594,11.9929,50300.0
2018-09-18 10:45:00,14.32,14.35,14.32,14.35,45216.0,11.9929,12.018,11.9929,12.018,45216.0
2018-09-18 10:50:00,14.36,14.36,14.34,14.34,34356.0,12.0264,12.0264,12.0096,12.0096,34356.0
2018-09-18 10:55:00,14.35,14.36,14.34,14.35,42200.0,12.018,12.0264,12.0096,12.018,42200.0
2018-09-18 11:00:00,14.36,14.38,14.36,14.38,79260.0,12.0264,12.0431,12.0264,12.0431,79260.0
2018-09-18 11:05:00,14.37,14.4,14.36,14.38,75832.0,12.0348,12.0599,12.0264,12.0431,75832.0
2018-09-18 11:10:00,14.39,14.4,14.38,14.4,47936.0,12.0515,12.0599,12.0431,12.0599,47936.0
2018-09-18 11:15:00,14.4,14.43,14.4,14.43,38956.0,12.0599,12.085,12.0599,12.085,38956.0
2018-09-18 11:20:00,14.43,14.44,14.42,14.43,43836.0,12.085,12.0934,12.0766,12.085,43836.0
2018-09-18 11:25:00,14.43,14.44,14.42,14.44,34664.0,12.085,12.0934,12.0766,12.0934,34664.0
2018-09-18 11:30:00,14.44,14.44,14.42,14.43,29448.0,12.0934,12.0934,12.0766,12.085,29448.0
2018-09-18 11:35:00,14.44,14.45,14.43,14.44,26376.0,12.0934,12.1018,12.085,12.0934,26376.0
2018-09-18 11:40:00,14.44,14.45,14.44,14.45,33564.0,12.0934,12.1018,12.0934,12.1018,33564.0
2018-09-18 11:45:00,14.45,14.47,14.44,14.44,43212.0,12.1018,12.1185,12.0934,12.0934,43212.0
2018-09-18 11:50:00,14.44,14.45,14.43,14.44,32624.0,12.0934,12.1018,12.085,12.0934,32624.0
2018-09-18 11:55:00,14.44,14.46,14.44,14.46,35416.0,12.0934,12.1101,12.0934,12.1101,35416.0
2018-09-18 12:00:00,14.46,14.48,14.46,14.48,43996.0,12.1101,12.1269,12.1101,12.1269,43996.0
2018-09-18 12:05:00,14.49,14.5,14.47,14.47,49444.0,12.1353,12.1436,12.1185,12.1185,49444.0
2018-09-18 12:10:00,14.47,14.48,14.46,14.46,28188.0,12.1185,12.1269,12.1101,12.1101,28188.0
2018-09-18 12:15:00,14.46,14.46,14.42,14.43,55196.0,12.1101,12.1101,12.0766,12.085,55196.0
2018-09-18 12:20:00,14.43,14.44,14.42,14.42,25332.0,12.085,12.0934,12.0766,12.0766,25332.0
2018-09-18 12:25:00,14.42,14.43,14.42,14.43,32100.0,12.0766,12.085,12.0766,12.085,32100.0
2018-09-18 12:30:00,14.44,14.45,14.44,14.44,38000.0,12.0934,12.1018,12.0934,12.0934,38000.0
2018-09-18 12:35:00,14.44,14.46,14.44,14.45,26652.0,12.0934,12.1101,12.0934,12.1018,26652.0
2018-09-18 12:40:00,14.45,14.45,14.44,14.44,31456.0,12.1018,12.1018,12.0934,12.0934,31456.0
2018-09-18 12:45:00,14.45,14.45,14.44,14.45,19200.0,12.1018,12.1018,12.0934,12.1018,19200.0
2018-09-18 12:50:00,14.45,14.46,14.45,14.46,35956.0,12.1018,12.1101,12.1018,12.1101,35956.0
2018-09-18 12:55:00,14.46,14.46,14.45,14.46,34240.0,12.1101,12.1101,12.1018,12.1101,34240.0
2018-09-18 13:00:00,14.46,14.47,14.45,14.47,28956.0,12.1101,12.1185,12.1018,12.1185,28956.0
2018-09-18 13:05:00,14.47,14.49,14.47,14.48,50120.0,12.1185,12.1353,12.1185,12.1269,50120.0
2018-09-18 13:10:00,14.48,14.48,14.48,14.48,17996.0,12.1269,12.1269,12.1269,12.1269,17996.0
2018-09-18 13:15:00,14.48,14.51,14.48,14.5,50680.0,12.1269,12.152,12.1269,12.1436,50680.0
2018-09-18 13:20:00,14.51,14.51,14.5,14.5,30712.0,12.152,12.152,12.1436,12.1436,30712.0
2018-09-18 13:25:00,14.5,14.5,14.49,14.49,15924.0,12.1436,12.1436,12.1353,12.1353,15924.0
2018-09-18 13:30:00,14.5,14.5,14.49,14.5,22032.0,12.1436,12.1436,12.1353,12.1436,22032.0
2018-09-18 13:35:00,14.5,14.51,14.49,14.51,22000.0,12.1436,12.152,12.1353,12.152,22000.0
2018-09-18 13:40:00,14.51,14.53,14.51,14.52,45800.0,12.152,12.1688,12.152,12.1604,45800.0
2018-09-18 13:45:00,14.52,14.53,14.51,14.53,35476.0,12.1604,12.1688,12.152,12.1688,35476.0
2018-09-18 13:50:00,14.53,14.53,14.52,14.53,42272.0,12.1688,12.1688,12.1604,12.1688,42272.0
2018-09-18 13:55:00,14.53,14.53,14.53,14.53,34588.0,12.1688,12.1688,12.1688,12.1688,34588.0
2018-09-18 14:00:00,14.53,14.55,14.53,14.55,30956.0,12.1688,12.1855,12.1688,12.1855,30956.0
2018-09-18 14:05:00,14.55,14.56,14.55,14.56,106456.0,12.1855,12.1939,12.1855,12.1939,106456.0
2018-09-18 14:10:00,14.56,14.57,14.55,14.56,72608.0,12.1939,12.2023,12.1855,12.1939,72608.0
2018-09-18 14:15:00,14.56,14.56,14.55,14.56,25396.0,12.1939,12.1939,12.1855,12.1939,25396.0
2018-09-18 14:20:00,14.56,14.57,14.55,14.57,34172.0,12.1939,12.2023,12.1855,12.2023,34172.0
2018-09-18 14:25:00,14.56,14.57,14.56,14.57,40188.0,12.1939,12.2023,12.1939,12.2023,40188.0
2018-09-18 14:30:00,14.57,14.57,14.56,14.56,31928.0,12.2023,12.2023,12.1939,12.1939,31928.0
2018-09-18 14:35:00,14.57,14.58,14.56,14.58,37320.0,12.2023,12.2106,12.1939,12.2106,37320.0
2018-09-18 14:40:00,14.58,14.58,14.56,14.56,68408.0,12.2106,12.2106,12.1939,12.1939,68408.0
2018-09-18 14:45:00,14.56,14.56,14.56,14.56,29492.0,12.1939,12.1939,12.1939,12.1939,29492.0
2018-09-18 14:50:00,14.56,14.56,14.54,14.54,38804.0,12.1939,12.1939,12.1771,12.1771,38804.0
2018-09-18 14:55:00,14.54,14.54,14.52,14.52,74464.0,12.1771,12.1771,12.1604,12.1604,74464.0
2018-09-18 15:00:00,14.53,14.54,14.53,14.53,36876.0,12.1688,12.1771,12.1688,12.1688,36876.0
2018-09-18 15:05:00,14.53,14.53,14.53,14.53,30788.0,12.1688,12.1688,12.1688,12.1688,30788.0
2018-09-18 15:10:00,14.53,14.53,14.51,14.52,56108.0,12.1688,12.1688,12.152,12.1604,56108.0
2018-09-18 15:15:00,14.52,14.52,14.5,14.51,29212.0,12.1604,12.1604,12.1436,12.152,29212.0
2018-09-18 15:20:00,14.52,14.52,14.51,14.52,61692.0,12.1604,12.1604,12.152,12.1604,61692.0
2018-09-18 15:25:00,14.52,14.52,14.51,14.52,87252.0,12.1604,12.1604,12.152,12.1604,87252.0
2018-09-18 15:30:00,14.52,14.52,14.51,14.51,50524.0,12.1604,12.1604,12.152,12.152,50524.0
2018-09-18 15:35:00,14.51,14.51,14.5,14.5,81916.0,12.152,12.152,12.1436,12.1436,81916.0
2018-09-18 15:40:00,14.5,14.51,14.5,14.51,88524.0,12.1436,12.152,12.1436,12.152,88524.0
2018-09-18 15:45:00,14.5,14.51,14.49,14.5,115848.0,12.1436,12.152,12.1353,12.1436,115848.0
2018-09-18 15:50:00,14.5,14.52,14.5,14.52,215116.0,12.1436,12.1604,12.1436,12.1604,215116.0
2018-09-18 15:55:00,14.52,14.53,14.52,14.52,384580.0,12.1604,12.1688,12.1604,12.1604,384580.0
2018-09-19 09:30:00,14.5,14.54,14.49,14.54,54628.0,12.1436,12.1771,12.1353,12.1771,54628.0
2018-09-19 09:35:00,14.55,14.61,14.55,14.61,28204.0,12.1855,12.2358,12.1855,12.2358,28204.0
2018-09-19 09:40:00,14.61,14.64,14.59,14.63,58536.0,12.2358,12.2609,12.219,12.2525,58536.0
2018-09-19 09:45:00,14.63,14.64,14.62,14.62,54532.0,12.2525,12.2609,12.2441,12.2441,54532.0
2018-09-19 09:50:00,14.62,14.65,14.62,14.62,31060.0,12.2441,12.2693,12.2441,12.2441,31060.0
2018-09-19 09:55:00,14.62,14.63,14.6,14.63,37672.0,12.2441,12.2525,12.2274,12.2525,37672.0
2018-09-19 10:00:00,14.63,14.63,14.6,14.62,37692.0,12.2525,12.2525,12.2274,12.2441,37692.0
2018-09-19 10:05:00,14.62,14.64,14.62,14.63,55084.0,12.2441,12.2609,12.2441,12.2525,55084.0
2018-09-19 10:10:00,14.63,14.63,14.61,14.63,80932.0,12.2525,12.2525,12.2358,12.2525,80932.0
2018-09-19 10:15:00,14.63,14.64,14.6,14.63,60048.0,12.2525,12.2609,12.2274,12.2525,60048.0
2018-09-19 10:20:00,14.63,14.64,14.63,14.64,47132.0,12.2525,12.2609,12.2525,12.2609,47132.0
2018-09-19 10:25:00,14.64,14.66,14.62,14.62,84984.0,12.2609,12.2776,12.2441,12.2441,84984.0
2018-09-19 10:30:00,14.62,14.63,14.6,14.61,52380.0,12.2441,12.2525,12.2274,12.2358,52380.0
2018-09-19 10:35:00,14.62,14.64,14.61,14.64,44964.0,12.2441,12.2609,12.2358,12.2609,44964.0
2018-09-19 10:40:00,14.63,14.65,14.63,14.65,22520.0,12.2525,12.2693,12.2525,12.2693,22520.0
2018-09-19 10:45:00,14.65,14.65,14.64,14.64,43060.0,12.2693,12.2693,12.2609,12.2609,43060.0
2018-09-19 10:50:00,14.64,14.65,14.63,14.63,42900.0,12.2609,12.2693,12.2525,12.2525,42900.0
2018-09-19 10:55:00,14.63,14.64,14.62,14.63,50660.0,12.2525,12.2609,12.2441,12.2525,50660.0
2018-09-19 11:00:00,14.63,14.63,14.62,14.62,46500.0,12.2525,12.2525,12.2441,12.2441,46500.0
2018-09-19 11:05:00,14.62,14.63,14.62,14.63,44480.0,12.2441,12.2525,12.2441,12.2525,44480.0
2018-09-19 11:10:00,14.64,14.64,14.61,14.62,28752.0,12.2609,12.2609,12.2358,12.2441,28752.0
2018-09-19 11:15:00,14.62,14.63,14.6,14.6,43676.0,12.2441,12.2525,12.2274,12.2274,43676.0
2018-09-19 11:20:00,14.61,14.61,14.58,14.58,48652.0,12.2358,12.2358,12.2106,12.2106,48652.0
2018-09-19 11:25:00,14.59,14.59,14.57,14.57,56292.0,12.219,12.219,12.2023,12.2023,56292.0
2018-09-19 11:30:00,14.57,14.57,14.56,14.56,36808.0,12.2023,12.2023,12.1939,12.1939,36808.0
2018-09-19 11:35:00,14.56,14.58,14.56,14.58,25620.0,12.1939,12.2106,12.1939,12.2106,25620.0
2018-09-19 11:40:00,14.57,14.57,14.56,14.57,23736.0,12.2023,12.2023,12.1939,12.2023,23736.0
2018-09-19 11:45:00,14.57,14.58,14.56,14.57,76900.0,12.2023,12.2106,12.1939,12.2023,76900.0
2018-09-19 11:50:00,14.58,14.59,14.57,14.58,39988.0,12.2106,12.219,12.2023,12.2106,39988.0
2018-09-19 11:55:00,14.58,14.61,14.58,14.58,122464.0,12.2106,12.2358,12.2106,12.2106,122464.0
2018-09-19 12:00:00,14.58,14.59,14.57,14.58,31600.0,12.2106,12.219,12.2023,12.2106,31600.0
2018-09-19 12:05:00,14.57,14.58,14.56,14.56,35188.0,12.2023,12.2106,12.1939,12.1939,35188.0
2018-09-19 12:10:00,14.56,14.56,14.55,14.56,17180.0,12.1939,12.1939,12.1855,12.1939,17180.0
2018-09-19 12:15:00,14.56,14.56,14.54,14.55,25444.0,12.1939,12.1939,12.1771,12.1855,25444.0
2018-09-19 12:20:00,14.56,14.56,14.54,14.55,19932.0,12.1939,12.1939,12.1771,12.1855,19932.0
2018-09-19 12:25:00,14.55,14.55,14.54,14.55,43008.0,12.1855,12.1855,12.1771,12.1855,43008.0
2018-09-19 12:30:00,14.55,14.57,14.55,14.56,102924.0,12.1855,12.2023,12.1855,12.1939,102924.0
2018-09-19 12:35:00,14.56,14.56,14.54,14.55,24432.0,12.1939,12.1939,12.1771,12.1855,24432.0
2018-09-19 12:40:00,14.54,14.56,14.54,14.54,115432.0,12.1771,12.1939,12.1771,12.1771,115432.0
2018-09-19 12:45:00,14.55,14.55,14.54,14.55,37176.0,12.1855,12.1855,12.1771,12.1855,37176.0
2018-09-19 12:50:00,14.55,14.56,14.54,14.56,22384.0,12.1855,12.1939,12.1771,12.1939,22384.0
2018-09-19 12:55:00,14.56,14.58,14.56,14.58,26308.0,12.1939,12.2106,12.1939,12.2106,26308.0
2018-09-19 13:00:00,14.58,14.59,14.57,14.59,31876.0,12.2106,12.219,12.2023,12.219,31876.0
2018-09-19 13:05:00,14.59,14.59,14.58,14.58,25564.0,12.219,12.219,12.2106,12.2106,25564.0
2018-09-19 13:10:00,14.58,14.59,14.57,14.57,16000.0,12.2106,12.219,12.2023,12.2023,16000.0
2018-09-19 13:15:00,14.57,14.58,14.57,14.58,39204.0,12.2023,12.2106,12.2023,12.2106,39204.0
2018-09-19 13:20:00,14.58,14.58,14.57,14.57,22704.0,12.2106,12.2106,12.2023,12.2023,22704.0
2018-09-19 13:25:00,14.57,14.59,14.57,14.58,21828.0,12.2023,12.219,12.2023,12.2106,21828.0
2018-09-19 13:30:00,14.59,14.59,14.58,14.59,22172.0,12.219,12.219,12.2106,12.219,22172.0
2018-09-19 13:35:00,14.59,14.6,14.59,14.6,22504.0,12.219,12.2274,12.219,12.2274,22504.0
2018-09-19 13:40:00,14.6,14.61,14.59,14.6,22660.0,12.2274,12.2358,12.219,12.2274,22660.0
2018-09-19 13:45:00,14.59,14.61,14.59,14.6,14928.0,12.219,12.2358,12.219,12.2274,14928.0
2018-09-19 13:50:00,14.61,14.62,14.6,14.6,38784.0,12.2358,12.2441,12.2274,12.2274,38784.0
2018-09-19 13:55:00,14.6,14.6,14.59,14.6,20100.0,12.2274,12.2274,12.219,12.2274,20100.0
2018-09-19 14:00:00,14.6,14.6,14.6,14.6,25352.0,12.2274,12.2274,12.2274,12.2274,25352.0
2018-09-19 14:05:00,14.6,14.6,14.59,14.59,24000.0,12.2274,12.2274,12.219,12.219,24000.0
2018-09-19 14:10:00,14.59,14.6,14.59,14.6,26300.0,12.219,12.2274,12.219,12.2274,26300.0
2018-09-19 14:15:00,14.6,14.6,14.59,14.59,18092.0,12.2274,12.2274,12.219,12.219,18092.0
2018-09-19 14:20:00,14.59,14.59,14.58,14.58,24776.0,12.219,12.219,12.2106,12.2106,24776.0
2018-09-19 14:25:00,14.58,14.58,14.57,14.58,39032.0,12.2106,12.2106,12.2023,12.2106,39032.0
2018-09-19 14:30:00,14.57,14.58,14.56,14.57,24492.0,12.2023,12.2106,12.1939,12.2023,24492.0
2018-09-19 14:35:00,14.57,14.58,14.57,14.57,29616.0,12.2023,12.2106,12.2023,12.2023,29616.0
2018-09-19 14:40:00,14.58,14.58,14.57,14.57,21476.0,12.2106,12.2106,12.2023,12.2023,21476.0
2018-09-19 14:45:00,14.57,14.59,14.57,14.59,26380.0,12.2023,12.219,12.2023,12.219,26380.0
2018-09-19 14:50:00,14.59,14.59,14.58,14.59,18944.0,12.219,12.219,12.2106,12.219,18944.0
2018-09-19 14:55:00,14.59,14.59,14.55,14.55,117804.0,12.219,12.219,12.1855,12.1855,117804.0
2018-09-19 15:00:00,14.55,14.56,14.55,14.55,42048.0,12.1855,12.1939,12.1855,12.1855,42048.0
2018-09-19 15:05:00,14.55,14.55,14.54,14.55,22072.0,12.1855,12.1855,12.1771,12.1855,22072.0
2018-09-19 15:10:00,14.55,14.55,14.54,14.55,42164.0,12.1855,12.1855,12.1771,12.1855,42164.0
2018-09-19 15:15:00,14.55,14.55,14.54,14.54,32800.0,12.1855,12.1855,12.1771,12.1771,32800.0
2018-09-19 15:20:00,14.54,14.55,14.53,14.55,38244.0,12.1771,12.1855,12.1688,12.1855,38244.0
2018-09-19 15:25:00,14.55,14.56,14.54,14.54,53116.0,12.1855,12.1939,12.1771,12.1771,53116.0
2018-09-19 15:30:00,14.54,14.56,14.54,14.55,57536.0,12.1771,12.1939,12.1771,12.1855,57536.0
2018-09-19 15:35:00,14.55,14.56,14.55,14.56,59720.0,12.1855,12.1939,12.1855,12.1939,59720.0
2018-09-19 15:40:00,14.56,14.56,14.55,14.56,45608.0,12.1939,12.1939,12.1855,12.1939,45608.0
2018-09-19 15:45:00,14.56,14.56,14.56,14.56,61012.0,12.1939,12.1939,12.1939,12.1939,61012.0
2018-09-19 15:50:00,14.57,14.57,14.56,14.56,82308.0,12.2023,12.2023,12.1939,12.1939,82308.0
2018-09-19 15:55:00,14.56,14.57,14.56,14.56,323512.0,12.1939,12.2023,12.1939,12.1939,323512.0
2018-09-20 09:30:00,14.61,14.69,14.61,14.69,58680.0,12.2358,12.3028,12.2358,12.3028,58680.0
2018-09-20 09:35:00,14.67,14.67,14.63,14.65,18228.0,12.286,12.286,12.2525,12.2693,18228.0
2018-09-20 09:40:00,14.66,14.67,14.61,14.62,29924.0,12.2776,12.286,12.2358,12.2441,29924.0
2018-09-20 09:45:00,14.63,14.63,14.58,14.6,22012.0,12.2525,12.2525,12.2106,12.2274,22012.0
2018-09-20 09:50:00,14.6,14.6,14.54,14.55,35980.0,12.2274,12.2274,12.1771,12.1855,35980.0
2018-09-20 09:55:00,14.56,14.59,14.56,14.56,42060.0,12.1939,12.219,12.1939,12.1939,42060.0
2018-09-20 10:00:00,14.56,14.6,14.56,14.59,42192.0,12.1939,12.2274,12.1939,12.219,42192.0
2018-09-20 10:05:00,14.6,14.61,14.57,14.57,40884.0,12.2274,12.2358,12.2023,12.2023,40884.0
2018-09-20 10:10:00,14.58,14.59,14.56,14.58,38800.0,12.2106,12.219,12.1939,12.2106,38800.0
2018-09-20 10:15:00,14.58,14.62,14.58,14.61,56832.0,12.2106,12.2441,12.2106,12.2358,56832.0
2018-09-20 10:20:00,14.62,14.63,14.61,14.61,151460.0,12.2441,12.2525,12.2358,12.2358,151460.0
2018-09-20 10:25:00,14.61,14.62,14.61,14.61,25400.0,12.2358,12.2441,12.2358,12.2358,25400.0
2018-09-20 10:30:00,14.61,14.62,14.6,14.62,27084.0,12.2358,12.2441,12.2274,12.2441,27084.0
2018-09-20 10:35:00,14.62,14.62,14.61,14.61,33680.0,12.2441,12.2441,12.2358,12.2358,33680.0
2018-09-20 10:40:00,14.61,14.63,14.61,14.63,34708.0,12.2358,12.2525,12.2358,12.2525,34708.0
2018-09-20 10:45:00,14.63,14.63,14.62,14.63,22000.0,12.2525,12.2525,12.2441,12.2525,22000.0
2018-09-20 10:50:00,14.63,14.63,14.61,14.62,31064.0,12.2525,12.2525,12.2358,12.2441,31064.0
2018-09-20 10:55:00,14.62,14.63,14.61,14.62,98800.0,12.2441,12.2525,12.2358,12.2441,98800.0
2018-09-20 11:00:00,14.63,14.64,14.62,14.63,35700.0,12.2525,12.2609,12.2441,12.2525,35700.0
2018-09-20 11:05:00,14.63,14.63,14.62,14.63,21200.0,12.2525,12.2525,12.2441,12.2525,21200.0
2018-09-20 11:10:00,14.63,14.63,14.62,14.63,17640.0,12.2525,12.2525,12.2441,12.2525,17640.0
2018-09-20 11:15:00,14.63,14.63,14.62,14.62,16400.0,12.2525,12.2525,12.2441,12.2441,16400.0
2018-09-20 11:20:00,14.62,14.63,14.61,14.63,26092.0,12.2441,12.2525,12.2358,12.2525,26092.0
2018-09-20 11:25:00,14.63,14.63,14.62,14.62,14060.0,12.2525,12.2525,12.2441,12.2441,14060.0
2018-09-20 11:30:00,14.63,14.64,14.63,14.63,34424.0,12.2525,12.2609,12.2525,12.2525,34424.0
2018-09-20 11:35:00,14.64,14.65,14.63,14.65,35012.0,12.2609,12.2693,12.2525,12.2693,35012.0
2018-09-20 11:40:00,14.65,14.66,14.64,14.65,20400.0,12.2693,12.2776,12.2609,12.2693,20400.0
2018-09-20 11:45:00,14.65,14.66,14.63,14.63,170824.0,12.2693,12.2776,12.2525,12.2525,170824.0
2018-09-20 11:50:00,14.63,14.63,14.62,14.62,43428.0,12.2525,12.2525,12.2441,12.2441,43428.0
2018-09-20 11:55:00,14.62,14.64,14.62,14.64,24084.0,12.2441,12.2609,12.2441,12.2609,24084.0
2018-09-20 12:00:00,14.64,14.65,14.62,14.63,24568.0,12.2609,12.2693,12.2441,12.2525,24568.0
2018-09-20 12:05:00,14.63,14.63,14.62,14.63,36232.0,12.2525,12.2525,12.2441,12.2525,36232.0
2018-09-20 12:10:00,14.63,14.64,14.63,14.63,5200.0,12.2525,12.2609,12.2525,12.2525,5200.0
2018-09-20 12:15:00,14.64,14.64,14.63,14.63,10160.0,12.2609,12.2609,12.2525,12.2525,10160.0
2018-09-20 12:20:00,14.63,14.64,14.63,14.64,23400.0,12.2525,12.2609,12.2525,12.2609,23400.0
2018-09-20 12:25:00,14.64,14.64,14.63,14.63,14168.0,12.2609,12.2609,12.2525,12.2525,14168.0
2018-09-20 12:30:00,14.63,14.63,14.63,14.63,18016.0,12.2525,12.2525,12.2525,12.2525,18016.0
2018-09-20 12:35:00,14.63,14.64,14.63,14.63,37000.0,12.2525,12.2609,12.2525,12.2525,37000.0
2018-09-20 12:40:00,14.63,14.64,14.63,14.64,20176.0,12.2525,12.2609,12.2525,12.2609,20176.0
2018-09-20 12:45:00,14.64,14.65,14.63,14.63,12400.0,12.2609,12.2693,12.2525,12.2525,12400.0
2018-09-20 12:50:00,14.64,14.64,14.63,14.64,12916.0,12.2609,12.2609,12.2525,12.2609,12916.0
2018-09-20 12:55:00,14.64,14.64,14.63,14.64,17424.0,12.2609,12.2609,12.2525,12.2609,17424.0
2018-09-20 13:00:00,14.63,14.65,14.63,14.65,22456.0,12.2525,12.2693,12.2525,12.2693,22456.0
2018-09-20 13:05:00,14.65,14.69,14.65,14.68,286324.0,12.2693,12.3028,12.2693,12.2944,286324.0
2018-09-20 13:10:00,14.68,14.69,14.68,14.68,35432.0,12.2944,12.3028,12.2944,12.2944,35432.0
2018-09-20 13:15:00,14.68,14.68,14.67,14.67,16796.0,12.2944,12.2944,12.286,12.286,16796.0
2018-09-20 13:20:00,14.67,14.68,14.67,14.68,14868.0,12.286,12.2944,12.286,12.2944,14868.0
2018-09-20 13:25:00,14.68,14.68,14.67,14.67,14152.0,12.2944,12.2944,12.286,12.286,14152.0
2018-09-20 13:30:00,14.67,14.67,14.67,14.67,15200.0,12.286,12.286,12.286,12.286,15200.0
2018-09-20 13:35:00,14.67,14.67,14.66,14.66,30636.0,12.286,12.286,12.2776,12.2776,30636.0
2018-09-20 13:40:00,14.66,14.67,14.66,14.67,20232.0,12.2776,12.286,12.2776,12.286,20232.0
2018-09-20 13:45:00,14.67,14.68,14.66,14.68,21056.0,12.286,12.2944,12.2776,12.2944,21056.0
2018-09-20 13:50:00,14.68,14.68,14.67,14.68,6800.0,12.2944,12.2944,12.286,12.2944,6800.0
2018-09-20 13:55:00,14.68,14.69,14.67,14.68,21084.0,12.2944,12.3028,12.286,12.2944,21084.0
2018-09-20 14:00:00,14.69,14.69,14.68,14.69,15788.0,12.3028,12.3028,12.2944,12.3028,15788.0
2018-09-20 14:05:00,14.69,14.7,14.69,14.69,28464.0,12.3028,12.3111,12.3028,12.3028,28464.0
2018-09-20 14:10:00,14.69,14.7,14.69,14.69,40348.0,12.3028,12.3111,12.3028,12.3028,40348.0
2018-09-20 14:15:00,14.69,14.7,14.69,14.7,18748.0,12.3028,12.3111,12.3028,12.3111,18748.0
2018-09-20 14:20:00,14.7,14.7,14.69,14.7,26008.0,12.3111,12.3111,12.3028,12.3111,26008.0
2018-09-20 14:25:00,14.7,14.7,14.7,14.7,23040.0,12.3111,12.3111,12.3111,12.3111,23040.0
2018-09-20 14:30:00,14.7,14.7,14.69,14.69,23396.0,12.3111,12.3111,12.3028,12.3028,23396.0
2018-09-20 14:35:00,14.7,14.7,14.69,14.7,20304.0,12.3111,12.3111,12.3028,12.3111,20304.0
2018-09-20 14:40:00,14.7,14.7,14.68,14.69,37300.0,12.3111,12.3111,12.2944,12.3028,37300.0
2018-09-20 14:45:00,14.69,14.69,14.69,14.69,18000.0,12.3028,12.3028,12.3028,12.3028,18000.0
2018-09-20 14:50:00,14.69,14.69,14.68,14.68,25600.0,12.3028,12.3028,12.2944,12.2944,25600.0
2018-09-20 14:55:00,14.68,14.69,14.67,14.67,13680.0,12.2944,12.3028,12.286,12.286,13680.0
2018-09-20 15:00:00,14.67,14.68,14.66,14.66,49012.0,12.286,12.2944,12.2776,12.2776,49012.0
2018-09-20 15:05:00,14.66,14.66,14.65,14.65,22000.0,12.2776,12.2776,12.2693,12.2693,22000.0
2018-09-20 15:10:00,14.65,14.68,14.65,14.67,41052.0,12.2693,12.2944,12.2693,12.286,41052.0
2018-09-20 15:15:00,14.67,14.68,14.67,14.68,39460.0,12.286,12.2944,12.286,12.2944,39460.0
2018-09-20 15:20:00,14.68,14.68,14.66,14.66,25140.0,12.2944,12.2944,12.2776,12.2776,25140.0
2018-09-20 15:25:00,14.65,14.67,14.65,14.66,41556.0,12.2693,12.286,12.2693,12.2776,41556.0
2018-09-20 15:30:00,14.66,14.67,14.66,14.67,48916.0,12.2776,12.286,12.2776,12.286,48916.0
2018-09-20 15:35:00,14.67,14.68,14.66,14.68,81704.0,12.286,12.2944,12.2776,12.2944,81704.0
2018-09-20 15:40:00,14.68,14.69,14.67,14.67,63156.0,12.2944,12.3028,12.286,12.286,63156.0
2018-09-20 15:45:00,14.67,14.68,14.67,14.67,100404.0,12.286,12.2944,12.286,12.286,100404.0
2018-09-20 15:50:00,14.67,14.69,14.66,14.67,226236.0,12.286,12.3028,12.2776,12.286,226236.0
2018-09-20 15:55:00,14.67,14.68,14.67,14.68,357292.0,12.286,12.2944,12.286,12.2944,357292.0
2018-09-21 09:30:00,14.76,14.8,14.71,14.78,1894020.0,12.3614,12.3949,12.3195,12.3781,1894020.0
2018-09-21 09:35:00,14.79,14.86,14.78,14.86,62868.0,12.3865,12.4451,12.3781,12.4451,62868.0
2018-09-21 09:40:00,14.86,14.88,14.81,14.83,52156.0,12.4451,12.4619,12.4033,12.42,52156.0
2018-09-21 09:45:00,14.81,14.83,14.79,14.79,72728.0,12.4033,12.42,12.3865,12.3865,72728.0
2018-09-21 09:50:00,14.79,14.8,14.73,14.74,90360.0,12.3865,12.3949,12.3363,12.3446,90360.0
2018-09-21 09:55:00,14.74,14.74,14.71,14.72,62308.0,12.3446,12.3446,12.3195,12.3279,62308.0
2018-09-21 10:00:00,14.71,14.76,14.71,14.73,83572.0,12.3195,12.3614,12.3195,12.3363,83572.0
2018-09-21 10:05:00,14.74,14.75,14.72,14.74,43996.0,12.3446,12.353,12.3279,12.3446,43996.0
2018-09-21 10:10:00,14.74,14.77,14.74,14.75,69204.0,12.3446,12.3698,12.3446,12.353,69204.0
2018-09-21 10:15:00,14.75,14.77,14.75,14.76,49068.0,12.353,12.3698,12.353,12.3614,49068.0
2018-09-21 10:20:00,14.76,14.76,14.72,14.72,42084.0,12.3614,12.3614,12.3279,12.3279,42084.0
2018-09-21 10:25:00,14.72,14.73,14.71,14.72,39204.0,12.3279,12.3363,12.3195,12.3279,39204.0
2018-09-21 10:30:00,14.73,14.75,14.73,14.74,33328.0,12.3363,12.353,12.3363,12.3446,33328.0
2018-09-21 10:35:00,14.74,14.75,14.72,14.72,24952.0,12.3446,12.353,12.3279,12.3279,24952.0
2018-09-21 10:40:00,14.72,14.72,14.7,14.71,38132.0,12.3279,12.3279,12.3111,12.3195,38132.0
2018-09-21 10:45:00,14.7,14.7,14.69,14.7,31576.0,12.3111,12.3111,12.3028,12.3111,31576.0
2018-09-21 10:50:00,14.7,14.72,14.69,14.69,18400.0,12.3111,12.3279,12.3028,12.3028,18400.0
2018-09-21 10:55:00,14.69,14.7,14.69,14.7,34896.0,12.3028,12.3111,12.3028,12.3111,34896.0
2018-09-21 11:00:00,14.69,14.71,14.69,14.69,41684.0,12.3028,12.3195,12.3028,12.3028,41684.0
2018-09-21 11:05:00,14.69,14.7,14.68,14.7,32860.0,12.3028,12.3111,12.2944,12.3111,32860.0
2018-09-21 11:10:00,14.7,14.71,14.69,14.7,44788.0,12.3111,12.3195,12.3028,12.3111,44788.0
2018-09-21 11:15:00,14.7,14.71,14.68,14.7,43156.0,12.3111,12.3195,12.2944,12.3111,43156.0
2018-09-21 11:20:00,14.7,14.72,14.7,14.72,43600.0,12.3111,12.3279,12.3111,12.3279,43600.0
2018-09-21 11:25:00,14.72,14.72,14.7,14.71,38284.0,12.3279,12.3279,12.3111,12.3195,38284.0
2018-09-21 11:30:00,14.71,14.72,14.71,14.72,46396.0,12.3195,12.3279,12.3195,12.3279,46396.0
2018-09-21 11:35:00,14.72,14.72,14.71,14.72,28556.0,12.3279,12.3279,12.3195,12.3279,28556.0
2018-09-21 11:40:00,14.72,14.73,14.71,14.73,33452.0,12.3279,12.3363,12.3195,12.3363,33452.0
2018-09-21 11:45:00,14.72,14.73,14.72,14.72,23880.0,12.3279,12.3363,12.3279,12.3279,23880.0
2018-09-21 11:50:00,14.72,14.72,14.7,14.71,24704.0,12.3279,12.3279,12.3111,12.3195,24704.0
2018-09-21 11:55:00,14.71,14.72,14.71,14.71,14620.0,12.3195,12.3279,12.3195,12.3195,14620.0
2018-09-21 12:00:00,14.71,14.72,14.7,14.72,18740.0,12.3195,12.3279,12.3111,12.3279,18740.0
2018-09-21 12:05:00,14.72,14.73,14.72,14.73,29288.0,12.3279,12.3363,12.3279,12.3363,29288.0
2018-09-21 12:10:00,14.73,14.73,14.72,14.72,12000.0,12.3363,12.3363,12.3279,12.3279,12000.0
2018-09-21 12:15:00,14.72,14.72,14.7,14.71,45256.0,12.3279,12.3279,12.3111,12.3195,45256.0
2018-09-21 12:20:00,14.71,14.72,14.7,14.72,31444.0,12.3195,12.3279,12.3111,12.3279,31444.0
2018-09-21 12:25:00,14.71,14.72,14.71,14.71,47996.0,12.3195,12.3279,12.3195,12.3195,47996.0
2018-09-21 12:30:00,14.71,14.72,14.7,14.71,26296.0,12.3195,12.3279,12.3111,12.3195,26296.0
2018-09-21 12:35:00,14.71,14.72,14.7,14.71,25332.0,12.3195,12.3279,12.3111,12.3195,25332.0
2018-09-21 12:40:00,14.71,14.73,14.71,14.72,32704.0,12.3195,12.3363,12.3195,12.3279,32704.0
2018-09-21 12:45:00,14.72,14.73,14.72,14.73,15820.0,12.3279,12.3363,12.3279,12.3363,15820.0
2018-09-21 12:50:00,14.73,14.74,14.73,14.74,26388.0,12.3363,12.3446,12.3363,12.3446,26388.0
2018-09-21 12:55:00,14.74,14.74,14.73,14.74,17448.0,12.3446,12.3446,12.3363,12.3446,17448.0
2018-09-21 13:00:00,14.74,14.74,14.73,14.73,18964.0,12.3446,12.3446,12.3363,12.3363,18964.0
2018-09-21 13:05:00,14.73,14.73,14.72,14.73,18800.0,12.3363,12.3363,12.3279,12.3363,18800.0
2018-09-21 13:10:00,14.72,14.73,14.72,14.73,20820.0,12.3279,12.3363,12.3279,12.3363,20820.0
2018-09-21 13:15:00,14.73,14.74,14.73,14.74,23200.0,12.3363,12.3446,12.3363,12.3446,23200.0
2018-09-21 13:20:00,14.74,14.74,14.74,14.74,21100.0,12.3446,12.3446,12.3446,12.3446,21100.0
2018-09-21 13:25:00,14.74,14.74,14.72,14.72,25896.0,12.3446,12.3446,12.3279,12.3279,25896.0
2018-09-21 13:30:00,14.73,14.73,14.72,14.73,11200.0,12.3363,12.3363,12.3279,12.3363,11200.0
2018-09-21 13:35:00,14.72,14.72,14.72,14.72,25400.0,12.3279,12.3279,12.3279,12.3279,25400.0
2018-09-21 13:40:00,14.72,14.72,14.72,14.72,11600.0,12.3279,12.3279,12.3279,12.3279,11600.0
2018-09-21 13:45:00,14.72,14.73,14.72,14.72,12032.0,12.3279,12.3363,12.3279,12.3279,12032.0
2018-09-21 13:50:00,14.72,14.72,14.7,14.71,25660.0,12.3279,12.3279,12.3111,12.3195,25660.0
2018-09-21 13:55:00,14.71,14.72,14.71,14.72,24108.0,12.3195,12.3279,12.3195,12.3279,24108.0
2018-09-21 14:00:00,14.72,14.72,14.72,14.72,25656.0,12.3279,12.3279,12.3279,12.3279,25656.0
2018-09-21 14:05:00,14.72,14.72,14.71,14.72,20832.0,12.3279,12.3279,12.3195,12.3279,20832.0
2018-09-21 14:10:00,14.72,14.72,14.7,14.7,33084.0,12.3279,12.3279,12.3111,12.3111,33084.0
2018-09-21 14:15:00,14.7,14.71,14.7,14.71,32456.0,12.3111,12.3195,12.3111,12.3195,32456.0
2018-09-21 14:20:00,14.71,14.71,14.71,14.71,22468.0,12.3195,12.3195,12.3195,12.3195,22468.0
2018-09-21 14:25:00,14.71,14.72,14.71,14.71,24996.0,12.3195,12.3279,12.3195,12.3195,24996.0
2018-09-21 14:30:00,14.71,14.71,14.71,14.71,20136.0,12.3195,12.3195,12.3195,12.3195,20136.0
2018-09-21 14:35:00,14.71,14.71,14.7,14.71,48220.0,12.3195,12.3195,12.3111,12.3195,48220.0
2018-09-21 14:40:00,14.71,14.71,14.7,14.7,30228.0,12.3195,12.3195,12.3111,12.3111,30228.0
2018-09-21 14:45:00,14.7,14.71,14.7,14.7,21056.0,12.3111,12.3195,12.3111,12.3111,21056.0
2018-09-21 14:50:00,14.7,14.7,14.69,14.69,55072.0,12.3111,12.3111,12.3028,12.3028,55072.0
2018-09-21 14:55:00,14.69,14.7,14.69,14.69,47404.0,12.3028,12.3111,12.3028,12.3028,47404.0
2018-09-21 15:00:00,14.69,14.7,14.69,14.7,36276.0,12.3028,12.3111,12.3028,12.3111,36276.0
2018-09-21 15:05:00,14.7,14.71,14.7,14.71,20872.0,12.3111,12.3195,12.3111,12.3195,20872.0
2018-09-21 15:10:00,14.71,14.72,14.71,14.72,25672.0,12.3195,12.3279,12.3195,12.3279,25672.0
2018-09-21 15:15:00,14.71,14.72,14.7,14.71,60900.0,12.3195,12.3279,12.3111,12.3195,60900.0
2018-09-21 15:20:00,14.71,14.72,14.7,14.71,60460.0,12.3195,12.3279,12.3111,12.3195,60460.0
2018-09-21 15:25:00,14.71,14.72,14.71,14.71,48048.0,12.3195,12.3279,12.3195,12.3195,48048.0
2018-09-21 15:30:00,14.71,14.72,14.71,14.72,38368.0,12.3195,12.3279,12.3195,12.3279,38368.0
2018-09-21 15:35:00,14.72,14.72,14.71,14.72,66488.0,12.3279,12.3279,12.3195,12.3279,66488.0
2018-09-21 15:40:00,14.72,14.72,14.71,14.71,100276.0,12.3279,12.3279,12.3195,12.3195,100276.0
2018-09-21 15:45:00,14.72,14.72,14.71,14.71,155896.0,12.3279,12.3279,12.3195,12.3195,155896.0
2018-09-21 15:50:00,14.72,14.75,14.71,14.74,326020.0,12.3279,12.353,12.3195,12.3446,326020.0
2018-09-21 15:55:00,14.74,14.74,14.71,14.72,765368.0,12.3446,12.3446,12.3195,12.3279,765368.0
2018-09-24 09:30:00,14.63,14.67,14.5,14.6,134404.0,12.2525,12.286,12.1436,12.2274,134404.0
2018-09-24 09:35:00,14.61,14.61,14.54,14.58,63112.0,12.2358,12.2358,12.1771,12.2106,63112.0
2018-09-24 09:40:00,14.57,14.61,14.55,14.59,35904.0,12.2023,12.2358,12.1855,12.219,35904.0
2018-09-24 09:45:00,14.6,14.63,14.56,14.56,38640.0,12.2274,12.2525,12.1939,12.1939,38640.0
2018-09-24 09:50:00,14.56,14.57,14.53,14.53,70532.0,12.1939,12.2023,12.1688,12.1688,70532.0
2018-09-24 09:55:00,14.53,14.55,14.52,14.53,35192.0,12.1688,12.1855,12.1604,12.1688,35192.0
2018-09-24 10:00:00,14.52,14.52,14.48,14.49,70236.0,12.1604,12.1604,12.1269,12.1353,70236.0
2018-09-24 10:05:00,14.48,14.48,14.44,14.45,86964.0,12.1269,12.1269,12.0934,12.1018,86964.0
2018-09-24 10:10:00,14.45,14.46,14.44,14.46,46424.0,12.1018,12.1101,12.0934,12.1101,46424.0
2018-09-24 10:15:00,14.47,14.47,14.45,14.46,34328.0,12.1185,12.1185,12.1018,12.1101,34328.0
2018-09-24 10:20:00,14.47,14.47,14.44,14.47,72740.0,12.1185,12.1185,12.0934,12.1185,72740.0
2018-09-24 10:25:00,14.47,14.47,14.41,14.42,84892.0,12.1185,12.1185,12.0683,12.0766,84892.0
2018-09-24 10:30:00,14.41,14.41,14.37,14.4,84624.0,12.0683,12.0683,12.0348,12.0599,84624.0
2018-09-24 10:35:00,14.4,14.42,14.36,14.37,126444.0,12.0599,12.0766,12.0264,12.0348,126444.0
2018-09-24 10:40:00,14.36,14.4,14.34,14.4,133236.0,12.0264,12.0599,12.0096,12.0599,133236.0
2018-09-24 10:45:00,14.4,14.4,14.36,14.36,118004.0,12.0599,12.0599,12.0264,12.0264,118004.0
2018-09-24 10:50:00,14.36,14.39,14.36,14.36,45120.0,12.0264,12.0515,12.0264,12.0264,45120.0
2018-09-24 10:55:00,14.36,14.36,14.33,14.34,67552.0,12.0264,12.0264,12.0013,12.0096,67552.0
2018-09-24 11:00:00,14.35,14.35,14.3,14.31,113932.0,12.018,12.018,11.9761,11.9845,113932.0
2018-09-24 11:05:00,14.31,14.31,14.29,14.3,83164.0,11.9845,11.9845,11.9678,11.9761,83164.0
2018-09-24 11:10:00,14.29,14.3,14.24,14.27,159272.0,11.9678,11.9761,11.9259,11.951,159272.0
2018-09-24 11:15:00,14.27,14.32,14.27,14.32,97328.0,11.951,11.9929,11.951,11.9929,97328.0
2018-09-24 11:20:00,14.32,14.33,14.32,14.33,68720.0,11.9929,12.0013,11.9929,12.0013,68720.0
2018-09-24 11:25:00,14.33,14.35,14.33,14.34,52916.0,12.0013,12.018,12.0013,12.0096,52916.0
2018-09-24 11:30:00,14.34,14.34,14.32,14.33,50348.0,12.0096,12.0096,11.9929,12.0013,50348.0
2018-09-24 11:35:00,14.33,14.34,14.32,14.34,103620.0,12.0013,12.0096,11.9929,12.0096,103620.0
2018-09-24 11:40:00,14.35,14.35,14.33,14.33,72904.0,12.018,12.018,12.0013,12.0013,72904.0
2018-09-24 11:45:00,14.33,14.34,14.33,14.33,47416.0,12.0013,12.0096,12.0013,12.0013,47416.0
2018-09-24 11:50:00,14.34,14.36,14.34,14.35,49612.0,12.0096,12.0264,12.0096,12.018,49612.0
2018-09-24 11:55:00,14.35,14.36,14.34,14.34,64632.0,12.018,12.0264,12.0096,12.0096,64632.0
2018-09-24 12:00:00,14.34,14.35,14.33,14.35,63288.0,12.0096,12.018,12.0013,12.018,63288.0
2018-09-24 12:05:00,14.35,14.35,14.35,14.35,28912.0,12.018,12.018,12.018,12.018,28912.0
2018-09-24 12:10:00,14.35,14.35,14.34,14.35,31612.0,12.018,12.018,12.0096,12.018,31612.0
2018-09-24 12:15:00,14.35,14.35,14.34,14.34,22112.0,12.018,12.018,12.0096,12.0096,22112.0
2018-09-24 12:20:00,14.34,14.34,14.34,14.34,23700.0,12.0096,12.0096,12.0096,12.0096,23700.0
2018-09-24 12:25:00,14.34,14.36,14.34,14.36,43132.0,12.0096,12.0264,12.0096,12.0264,43132.0
2018-09-24 12:30:00,14.36,14.37,14.36,14.37,35816.0,12.0264,12.0348,12.0264,12.0348,35816.0
2018-09-24 12:35:00,14.37,14.37,14.36,14.36,37384.0,12.0348,12.0348,12.0264,12.0264,37384.0
2018-09-24 12:40:00,14.36,14.36,14.35,14.36,26840.0,12.0264,12.0264,12.018,12.0264,26840.0
2018-09-24 12:45:00,14.36,14.37,14.36,14.37,38492.0,12.0264,12.0348,12.0264,12.0348,38492.0
2018-09-24 12:50:00,14.37,14.38,14.36,14.37,56320.0,12.0348,12.0431,12.0264,12.0348,56320.0
2018-09-24 12:55:00,14.37,14.37,14.35,14.36,28192.0,12.0348,12.0348,12.018,12.0264,28192.0
2018-09-24 13:00:00,14.36,14.36,14.35,14.35,50924.0,12.0264,12.0264,12.018,12.018,50924.0
2018-09-24 13:05:00,14.35,14.36,14.35,14.35,31424.0,12.018,12.0264,12.018,12.018,31424.0
2018-09-24 13:10:00,14.35,14.36,14.35,14.35,41120.0,12.018,12.0264,12.018,12.018,41120.0
2018-09-24 13:15:00,14.36,14.36,14.35,14.35,23600.0,12.0264,12.0264,12.018,12.018,23600.0
2018-09-24 13:20:00,14.35,14.37,14.35,14.36,36812.0,12.018,12.0348,12.018,12.0264,36812.0
2018-09-24 13:25:00,14.36,14.36,14.35,14.35,43572.0,12.0264,12.0264,12.018,12.018,43572.0
2018-09-24 13:30:00,14.35,14.38,14.35,14.38,35052.0,12.018,12.0431,12.018,12.0431,35052.0
2018-09-24 13:35:00,14.38,14.39,14.37,14.37,36756.0,12.0431,12.0515,12.0348,12.0348,36756.0
2018-09-24 13:40:00,14.37,14.39,14.37,14.39,83852.0,12.0348,12.0515,12.0348,12.0515,83852.0
2018-09-24 13:45:00,14.38,14.39,14.37,14.38,34352.0,12.0431,12.0515,12.0348,12.0431,34352.0
2018-09-24 13:50:00,14.38,14.38,14.37,14.37,47568.0,12.0431,12.0431,12.0348,12.0348,47568.0
2018-09-24 13:55:00,14.37,14.38,14.37,14.37,41912.0,12.0348,12.0431,12.0348,12.0348,41912.0
2018-09-24 14:00:00,14.37,14.37,14.36,14.37,37960.0,12.0348,12.0348,12.0264,12.0348,37960.0
2018-09-24 14:05:00,14.36,14.37,14.36,14.37,42312.0,12.0264,12.0348,12.0264,12.0348,42312.0
2018-09-24 14:10:00,14.37,14.38,14.37,14.38,43088.0,12.0348,12.0431,12.0348,12.0431,43088.0
2018-09-24 14:15:00,14.38,14.39,14.38,14.38,41000.0,12.0431,12.0515,12.0431,12.0431,41000.0
2018-09-24 14:20:00,14.38,14.4,14.38,14.4,43044.0,12.0431,12.0599,12.0431,12.0599,43044.0
2018-09-24 14:25:00,14.39,14.4,14.39,14.39,30928.0,12.0515,12.0599,12.0515,12.0515,30928.0
2018-09-24 14:30:00,14.39,14.41,14.39,14.41,48500.0,12.0515,12.0683,12.0515,12.0683,48500.0
2018-09-24 14:35:00,14.41,14.44,14.41,14.44,26976.0,12.0683,12.0934,12.0683,12.0934,26976.0
2018-09-24 14:40:00,14.44,14.46,14.44,14.46,146472.0,12.0934,12.1101,12.0934,12.1101,146472.0
2018-09-24 14:45:00,14.46,14.49,14.46,14.47,110772.0,12.1101,12.1353,12.1101,12.1185,110772.0
2018-09-24 14:50:00,14.47,14.49,14.47,14.49,51884.0,12.1185,12.1353,12.1185,12.1353,51884.0
2018-09-24 14:55:00,14.49,14.49,14.47,14.47,68716.0,12.1353,12.1353,12.1185,12.1185,68716.0
2018-09-24 15:00:00,14.47,14.49,14.47,14.47,74228.0,12.1185,12.1353,12.1185,12.1185,74228.0
2018-09-24 15:05:00,14.47,14.48,14.46,14.48,97216.0,12.1185,12.1269,12.1101,12.1269,97216.0
2018-09-24 15:10:00,14.48,14.48,14.47,14.47,64976.0,12.1269,12.1269,12.1185,12.1185,64976.0
2018-09-24 15:15:00,14.47,14.48,14.47,14.47,70064.0,12.1185,12.1269,12.1185,12.1185,70064.0
2018-09-24 15:20:00,14.47,14.47,14.45,14.45,96632.0,12.1185,12.1185,12.1018,12.1018,96632.0
2018-09-24 15:25:00,14.45,14.46,14.44,14.46,96116.0,12.1018,12.1101,12.0934,12.1101,96116.0
2018-09-24 15:30:00,14.46,14.46,14.44,14.44,98816.0,12.1101,12.1101,12.0934,12.0934,98816.0
2018-09-24 15:35:00,14.44,14.45,14.43,14.43,93048.0,12.0934,12.1018,12.085,12.085,93048.0
2018-09-24 15:40:00,14.43,14.44,14.42,14.44,150484.0,12.085,12.0934,12.0766,12.0934,150484.0
2018-09-24 15:45:00,14.44,14.44,14.43,14.44,199528.0,12.0934,12.0934,12.085,12.0934,199528.0
2018-09-24 15:50:00,14.44,14.44,14.43,14.43,152700.0,12.0934,12.0934,12.085,12.085,152700.0
2018-09-24 15:55:00,14.43,14.44,14.42,14.43,447584.0,12.085,12.0934,12.0766,12.085,447584.0
2018-09-25 09:30:00,14.44,14.46,14.39,14.39,77052.0,12.0934,12.1101,12.0515,12.0515,77052.0
2018-09-25 09:35:00,14.4,14.43,14.34,14.4,109940.0,12.0599,12.085,12.0096,12.0599,109940.0
2018-09-25 09:40:00,14.4,14.45,14.39,14.43,12400.0,12.0599,12.1018,12.0515,12.085,12400.0
2018-09-25 09:45:00,14.44,14.44,14.39,14.41,62380.0,12.0934,12.0934,12.0515,12.0683,62380.0
2018-09-25 09:50:00,14.4,14.42,14.4,14.42,30928.0,12.0599,12.0766,12.0599,12.0766,30928.0
2018-09-25 09:55:00,14.42,14.43,14.36,14.36,36672.0,12.0766,12.085,12.0264,12.0264,36672.0
2018-09-25 10:00:00,14.37,14.4,14.37,14.38,59444.0,12.0348,12.0599,12.0348,12.0431,59444.0
2018-09-25 10:05:00,14.39,14.4,14.37,14.37,35520.0,12.0515,12.0599,12.0348,12.0348,35520.0
2018-09-25 10:10:00,14.37,14.37,14.36,14.37,24892.0,12.0348,12.0348,12.0264,12.0348,24892.0
2018-09-25 10:15:00,14.37,14.37,14.35,14.35,30668.0,12.0348,12.0348,12.018,12.018,30668.0
2018-09-25 10:20:00,14.35,14.4,14.35,14.4,49420.0,12.018,12.0599,12.018,12.0599,49420.0
2018-09-25 10:25:00,14.4,14.4,14.37,14.39,69352.0,12.0599,12.0599,12.0348,12.0515,69352.0
2018-09-25 10:30:00,14.4,14.4,14.37,14.37,26560.0,12.0599,12.0599,12.0348,12.0348,26560.0
2018-09-25 10:35:00,14.38,14.39,14.37,14.37,22800.0,12.0431,12.0515,12.0348,12.0348,22800.0
2018-09-25 10:40:00,14.38,14.42,14.38,14.42,41540.0,12.0431,12.0766,12.0431,12.0766,41540.0
2018-09-25 10:45:00,14.42,14.46,14.42,14.45,19584.0,12.0766,12.1101,12.0766,12.1018,19584.0
2018-09-25 10:50:00,14.45,14.46,14.42,14.43,30528.0,12.1018,12.1101,12.0766,12.085,30528.0
2018-09-25 10:55:00,14.43,14.43,14.4,14.41,34336.0,12.085,12.085,12.0599,12.0683,34336.0
2018-09-25 11:00:00,14.4,14.41,14.38,14.4,28584.0,12.0599,12.0683,12.0431,12.0599,28584.0
2018-09-25 11:05:00,14.4,14.42,14.4,14.42,30616.0,12.0599,12.0766,12.0599,12.0766,30616.0
2018-09-25 11:10:00,14.42,14.42,14.4,14.4,43172.0,12.0766,12.0766,12.0599,12.0599,43172.0
2018-09-25 11:15:00,14.4,14.4,14.39,14.39,26404.0,12.0599,12.0599,12.0515,12.0515,26404.0
2018-09-25 11:20:00,14.39,14.43,14.39,14.42,51220.0,12.0515,12.085,12.0515,12.0766,51220.0
2018-09-25 11:25:00,14.42,14.44,14.42,14.43,20632.0,12.0766,12.0934,12.0766,12.085,20632.0
2018-09-25 11:30:00,14.44,14.44,14.43,14.43,16500.0,12.0934,12.0934,12.085,12.085,16500.0
2018-09-25 11:35:00,14.42,14.45,14.42,14.45,54264.0,12.0766,12.1018,12.0766,12.1018,54264.0
2018-09-25 11:40:00,14.45,14.47,14.45,14.46,38000.0,12.1018,12.1185,12.1018,12.1101,38000.0
2018-09-25 11:45:00,14.46,14.47,14.46,14.47,34020.0,12.1101,12.1185,12.1101,12.1185,34020.0
2018-09-25 11:50:00,14.47,14.47,14.46,14.47,22928.0,12.1185,12.1185,12.1101,12.1185,22928.0
2018-09-25 11:55:00,14.47,14.47,14.46,14.47,28088.0,12.1185,12.1185,12.1101,12.1185,28088.0
2018-09-25 12:00:00,14.47,14.49,14.47,14.49,40256.0,12.1185,12.1353,12.1185,12.1353,40256.0
2018-09-25 12:05:00,14.49,14.5,14.48,14.49,34992.0,12.1353,12.1436,12.1269,12.1353,34992.0
2018-09-25 12:10:00,14.49,14.49,14.48,14.48,19924.0,12.1353,12.1353,12.1269,12.1269,19924.0
2018-09-25 12:15:00,14.48,14.49,14.48,14.49,27212.0,12.1269,12.1353,12.1269,12.1353,27212.0
2018-09-25 12:20:00,14.49,14.51,14.49,14.51,33200.0,12.1353,12.152,12.1353,12.152,33200.0
2018-09-25 12:25:00,14.51,14.52,14.51,14.52,30140.0,12.152,12.1604,12.152,12.1604,30140.0
2018-09-25 12:30:00,14.52,14.54,14.52,14.54,42896.0,12.1604,12.1771,12.1604,12.1771,42896.0
2018-09-25 12:35:00,14.53,14.54,14.53,14.53,31884.0,12.1688,12.1771,12.1688,12.1688,31884.0
2018-09-25 12:40:00,14.53,14.54,14.53,14.53,31908.0,12.1688,12.1771,12.1688,12.1688,31908.0
2018-09-25 12:45:00,14.53,14.53,14.52,14.52,18936.0,12.1688,12.1688,12.1604,12.1604,18936.0
2018-09-25 12:50:00,14.52,14.53,14.52,14.53,30016.0,12.1604,12.1688,12.1604,12.1688,30016.0
2018-09-25 12:55:00,14.53,14.54,14.53,14.53,27464.0,12.1688,12.1771,12.1688,12.1688,27464.0
2018-09-25 13:00:00,14.53,14.53,14.51,14.51,19540.0,12.1688,12.1688,12.152,12.152,19540.0
2018-09-25 13:05:00,14.51,14.52,14.51,14.51,27080.0,12.152,12.1604,12.152,12.152,27080.0
2018-09-25 13:10:00,14.51,14.52,14.51,14.52,22800.0,12.152,12.1604,12.152,12.1604,22800.0
2018-09-25 13:15:00,14.52,14.52,14.51,14.52,25216.0,12.1604,12.1604,12.152,12.1604,25216.0
2018-09-25 13:20:00,14.52,14.52,14.51,14.51,28972.0,12.1604,12.1604,12.152,12.152,28972.0
2018-09-25 13:25:00,14.51,14.52,14.51,14.51,19824.0,12.152,12.1604,12.152,12.152,19824.0
2018-09-25 13:30:00,14.51,14.51,14.51,14.51,26568.0,12.152,12.152,12.152,12.152,26568.0
2018-09-25 13:35:00,14.51,14.51,14.49,14.49,161236.0,12.152,12.152,12.1353,12.1353,161236.0
2018-09-25 13:40:00,14.49,14.49,14.46,14.47,22164.0,12.1353,12.1353,12.1101,12.1185,22164.0
2018-09-25 13:45:00,14.47,14.48,14.46,14.48,18960.0,12.1185,12.1269,12.1101,12.1269,18960.0
2018-09-25 13:50:00,14.48,14.48,14.47,14.47,15000.0,12.1269,12.1269,12.1185,12.1185,15000.0
2018-09-25 13:55:00,14.47,14.47,14.46,14.47,21600.0,12.1185,12.1185,12.1101,12.1185,21600.0
2018-09-25 14:00:00,14.47,14.49,14.47,14.49,29616.0,12.1185,12.1353,12.1185,12.1353,29616.0
2018-09-25 14:05:00,14.49,14.49,14.47,14.47,11340.0,12.1353,12.1353,12.1185,12.1185,11340.0
2018-09-25 14:10:00,14.47,14.47,14.46,14.47,9200.0,12.1185,12.1185,12.1101,12.1185,9200.0
2018-09-25 14:15:00,14.47,14.48,14.47,14.48,24800.0,12.1185,12.1269,12.1185,12.1269,24800.0
2018-09-25 14:20:00,14.48,14.49,14.48,14.49,34272.0,12.1269,12.1353,12.1269,12.1353,34272.0
2018-09-25 14:25:00,14.49,14.5,14.48,14.49,55132.0,12.1353,12.1436,12.1269,12.1353,55132.0
2018-09-25 14:30:00,14.49,14.5,14.49,14.5,80416.0,12.1353,12.1436,12.1353,12.1436,80416.0
2018-09-25 14:35:00,14.5,14.51,14.5,14.51,37076.0,12.1436,12.152,12.1436,12.152,37076.0
2018-09-25 14:40:00,14.51,14.51,14.51,14.51,45976.0,12.152,12.152,12.152,12.152,45976.0
2018-09-25 14:45:00,14.51,14.51,14.5,14.5,46408.0,12.152,12.152,12.1436,12.1436,46408.0
2018-09-25 14:50:00,14.5,14.5,14.49,14.49,40188.0,12.1436,12.1436,12.1353,12.1353,40188.0
2018-09-25 14:55:00,14.49,14.52,14.49,14.52,50156.0,12.1353,12.1604,12.1353,12.1604,50156.0
2018-09-25 15:00:00,14.52,14.52,14.51,14.52,51284.0,12.1604,12.1604,12.152,12.1604,51284.0
2018-09-25 15:05:00,14.52,14.52,14.51,14.52,30696.0,12.1604,12.1604,12.152,12.1604,30696.0
2018-09-25 15:10:00,14.51,14.52,14.51,14.51,31492.0,12.152,12.1604,12.152,12.152,31492.0
2018-09-25 15:15:00,14.51,14.52,14.5,14.51,38144.0,12.152,12.1604,12.1436,12.152,38144.0
2018-09-25 15:20:00,14.51,14.53,14.51,14.52,62252.0,12.152,12.1688,12.152,12.1604,62252.0
2018-09-25 15:25:00,14.52,14.52,14.52,14.52,31412.0,12.1604,12.1604,12.1604,12.1604,31412.0
2018-09-25 15:30:00,14.52,14.53,14.51,14.51,48996.0,12.1604,12.1688,12.152,12.152,48996.0
2018-09-25 15:35:00,14.51,14.53,14.51,14.52,62424.0,12.152,12.1688,12.152,12.1604,62424.0
2018-09-25 15:40:00,14.52,14.53,14.51,14.51,41032.0,12.1604,12.1688,12.152,12.152,41032.0
2018-09-25 15:45:00,14.51,14.52,14.51,14.51,139392.0,12.152,12.1604,12.152,12.152,139392.0
2018-09-25 15:50:00,14.51,14.51,14.5,14.5,121700.0,12.152,12.152,12.1436,12.1436,121700.0
2018-09-25 15:55:00,14.5,14.52,14.49,14.5,604428.0,12.1436,12.1604,12.1353,12.1436,604428.0
2018-09-26 09:30:00,14.56,14.56,14.5,14.53,78412.0,12.1939,12.1939,12.1436,12.1688,78412.0
2018-09-26 09:35:00,14.53,14.57,14.51,14.56,28388.0,12.1688,12.2023,12.152,12.1939,28388.0
2018-09-26 09:40:00,14.56,14.59,14.55,14.56,21276.0,12.1939,12.219,12.1855,12.1939,21276.0
2018-09-26 09:45:00,14.55,14.55,14.49,14.51,47472.0,12.1855,12.1855,12.1353,12.152,47472.0
2018-09-26 09:50:00,14.51,14.52,14.49,14.52,28000.0,12.152,12.1604,12.1353,12.1604,28000.0
2018-09-26 09:55:00,14.52,14.53,14.47,14.47,26308.0,12.1604,12.1688,12.1185,12.1185,26308.0
2018-09-26 10:00:00,14.47,14.49,14.47,14.48,29804.0,12.1185,12.1353,12.1185,12.1269,29804.0
2018-09-26 10:05:00,14.48,14.49,14.47,14.48,32388.0,12.1269,12.1353,12.1185,12.1269,32388.0
2018-09-26 10:10:00,14.47,14.5,14.47,14.49,67492.0,12.1185,12.1436,12.1185,12.1353,67492.0
2018-09-26 10:15:00,14.49,14.51,14.49,14.51,40452.0,12.1353,12.152,12.1353,12.152,40452.0
2018-09-26 10:20:00,14.51,14.53,14.51,14.53,53032.0,12.152,12.1688,12.152,12.1688,53032.0
2018-09-26 10:25:00,14.53,14.54,14.5,14.51,52456.0,12.1688,12.1771,12.1436,12.152,52456.0
2018-09-26 10:30:00,14.5,14.54,14.5,14.53,22688.0,12.1436,12.1771,12.1436,12.1688,22688.0
2018-09-26 10:35:00,14.53,14.55,14.53,14.54,30172.0,12.1688,12.1855,12.1688,12.1771,30172.0
2018-09-26 10:40:00,14.54,14.55,14.51,14.53,40748.0,12.1771,12.1855,12.152,12.1688,40748.0
2018-09-26 10:45:00,14.53,14.54,14.51,14.52,34720.0,12.1688,12.1771,12.152,12.1604,34720.0
2018-09-26 10:50:00,14.52,14.53,14.51,14.51,19160.0,12.1604,12.1688,12.152,12.152,19160.0
2018-09-26 10:55:00,14.51,14.51,14.5,14.51,35392.0,12.152,12.152,12.1436,12.152,35392.0
2018-09-26 11:00:00,14.5,14.5,14.49,14.49,35616.0,12.1436,12.1436,12.1353,12.1353,35616.0
2018-09-26 11:05:00,14.49,14.52,14.49,14.52,33724.0,12.1353,12.1604,12.1353,12.1604,33724.0
2018-09-26 11:10:00,14.52,14.52,14.5,14.51,38256.0,12.1604,12.1604,12.1436,12.152,38256.0
2018-09-26 11:15:00,14.51,14.52,14.5,14.51,35516.0,12.152,12.1604,12.1436,12.152,35516.0
2018-09-26 11:20:00,14.51,14.51,14.49,14.49,19532.0,12.152,12.152,12.1353,12.1353,19532.0
2018-09-26 11:25:00,14.49,14.5,14.49,14.5,27944.0,12.1353,12.1436,12.1353,12.1436,27944.0
2018-09-26 11:30:00,14.5,14.51,14.49,14.49,24120.0,12.1436,12.152,12.1353,12.1353,24120.0
2018-09-26 11:35:00,14.49,14.49,14.48,14.49,22604.0,12.1353,12.1353,12.1269,12.1353,22604.0
2018-09-26 11:40:00,14.49,14.49,14.48,14.49,18560.0,12.1353,12.1353,12.1269,12.1353,18560.0
2018-09-26 11:45:00,14.49,14.49,14.48,14.49,19924.0,12.1353,12.1353,12.1269,12.1353,19924.0
2018-09-26 11:50:00,14.49,14.49,14.48,14.48,19828.0,12.1353,12.1353,12.1269,12.1269,19828.0
2018-09-26 11:55:00,14.48,14.49,14.48,14.49,38164.0,12.1269,12.1353,12.1269,12.1353,38164.0
2018-09-26 12:00:00,14.49,14.49,14.49,14.49,16728.0,12.1353,12.1353,12.1353,12.1353,16728.0
2018-09-26 12:05:00,14.49,14.49,14.47,14.47,23240.0,12.1353,12.1353,12.1185,12.1185,23240.0
2018-09-26 12:10:00,14.48,14.49,14.48,14.49,28764.0,12.1269,12.1353,12.1269,12.1353,28764.0
2018-09-26 12:15:00,14.49,14.49,14.48,14.49,25980.0,12.1353,12.1353,12.1269,12.1353,25980.0
2018-09-26 12:20:00,14.49,14.49,14.48,14.49,29656.0,12.1353,12.1353,12.1269,12.1353,29656.0
2018-09-26 12:25:00,14.49,14.5,14.49,14.5,42076.0,12.1353,12.1436,12.1353,12.1436,42076.0
2018-09-26 12:30:00,14.49,14.52,14.49,14.52,31224.0,12.1353,12.1604,12.1353,12.1604,31224.0
2018-09-26 12:35:00,14.52,14.52,14.51,14.51,47880.0,12.1604,12.1604,12.152,12.152,47880.0
2018-09-26 12:40:00,14.51,14.51,14.5,14.51,19716.0,12.152,12.152,12.1436,12.152,19716.0
2018-09-26 12:45:00,14.51,14.51,14.51,14.51,13600.0,12.152,12.152,12.152,12.152,13600.0
2018-09-26 12:50:00,14.51,14.52,14.51,14.52,43028.0,12.152,12.1604,12.152,12.1604,43028.0
2018-09-26 12:55:00,14.52,14.53,14.52,14.52,28512.0,12.1604,12.1688,12.1604,12.1604,28512.0
2018-09-26 13:00:00,14.52,14.53,14.52,14.53,27488.0,12.1604,12.1688,12.1604,12.1688,27488.0
2018-09-26 13:05:00,14.52,14.52,14.51,14.51,29280.0,12.1604,12.1604,12.152,12.152,29280.0
2018-09-26 13:10:00,14.51,14.52,14.51,14.52,21552.0,12.152,12.1604,12.152,12.1604,21552.0
2018-09-26 13:15:00,14.52,14.52,14.51,14.51,40400.0,12.1604,12.1604,12.152,12.152,40400.0
2018-09-26 13:20:00,14.51,14.52,14.51,14.51,38832.0,12.152,12.1604,12.152,12.152,38832.0
2018-09-26 13:25:00,14.52,14.52,14.51,14.51,21180.0,12.1604,12.1604,12.152,12.152,21180.0
2018-09-26 13:30:00,14.51,14.52,14.51,14.52,18232.0,12.152,12.1604,12.152,12.1604,18232.0
2018-09-26 13:35:00,14.52,14.52,14.51,14.51,14056.0,12.1604,12.1604,12.152,12.152,14056.0
2018-09-26 13:40:00,14.5,14.51,14.5,14.5,11208.0,12.1436,12.152,12.1436,12.1436,11208.0
2018-09-26 13:45:00,14.5,14.51,14.5,14.51,19828.0,12.1436,12.152,12.1436,12.152,19828.0
2018-09-26 13:50:00,14.5,14.52,14.5,14.51,18752.0,12.1436,12.1604,12.1436,12.152,18752.0
2018-09-26 13:55:00,14.51,14.52,14.51,14.51,10160.0,12.152,12.1604,12.152,12.152,10160.0
2018-09-26 14:00:00,14.51,14.55,14.51,14.54,72920.0,12.152,12.1855,12.152,12.1771,72920.0
2018-09-26 14:05:00,14.55,14.55,14.53,14.53,36576.0,12.1855,12.1855,12.1688,12.1688,36576.0
2018-09-26 14:10:00,14.54,14.56,14.53,14.56,35380.0,12.1771,12.1939,12.1688,12.1939,35380.0
2018-09-26 14:15:00,14.56,14.59,14.56,14.58,53236.0,12.1939,12.219,12.1939,12.2106,53236.0
2018-09-26 14:20:00,14.59,14.59,14.57,14.57,29976.0,12.219,12.219,12.2023,12.2023,29976.0
2018-09-26 14:25:00,14.56,14.57,14.56,14.57,56264.0,12.1939,12.2023,12.1939,12.2023,56264.0
2018-09-26 14:30:00,14.56,14.58,14.56,14.58,29656.0,12.1939,12.2106,12.1939,12.2106,29656.0
2018-09-26 14:35:00,14.58,14.58,14.56,14.57,70664.0,12.2106,12.2106,12.1939,12.2023,70664.0
2018-09-26 14:40:00,14.58,14.58,14.56,14.56,27676.0,12.2106,12.2106,12.1939,12.1939,27676.0
2018-09-26 14:45:00,14.56,14.56,14.54,14.55,60688.0,12.1939,12.1939,12.1771,12.1855,60688.0
2018-09-26 14:50:00,14.55,14.55,14.54,14.54,22816.0,12.1855,12.1855,12.1771,12.1771,22816.0
2018-09-26 14:55:00,14.54,14.56,14.54,14.55,44964.0,12.1771,12.1939,12.1771,12.1855,44964.0
2018-09-26 15:00:00,14.55,14.55,14.53,14.55,42692.0,12.1855,12.1855,12.1688,12.1855,42692.0
2018-09-26 15:05:00,14.54,14.54,14.52,14.54,39184.0,12.1771,12.1771,12.1604,12.1771,39184.0
2018-09-26 15:10:00,14.54,14.54,14.53,14.54,29176.0,12.1771,12.1771,12.1688,12.1771,29176.0
2018-09-26 15:15:00,14.54,14.56,14.53,14.56,62480.0,12.1771,12.1939,12.1688,12.1939,62480.0
2018-09-26 15:20:00,14.56,14.57,14.55,14.56,67136.0,12.1939,12.2023,12.1855,12.1939,67136.0
2018-09-26 15:25:00,14.56,14.56,14.55,14.55,36388.0,12.1939,12.1939,12.1855,12.1855,36388.0
2018-09-26 15:30:00,14.55,14.56,14.54,14.54,52516.0,12.1855,12.1939,12.1771,12.1771,52516.0
2018-09-26 15:35:00,14.54,14.54,14.53,14.53,105584.0,12.1771,12.1771,12.1688,12.1688,105584.0
2018-09-26 15:40:00,14.53,14.53,14.49,14.49,97404.0,12.1688,12.1688,12.1353,12.1353,97404.0
2018-09-26 15:45:00,14.49,14.49,14.43,14.43,180552.0,12.1353,12.1353,12.085,12.085,180552.0
2018-09-26 15:50:00,14.43,14.45,14.42,14.43,255648.0,12.085,12.1018,12.0766,12.085,255648.0
2018-09-26 15:55:00,14.43,14.44,14.42,14.44,402648.0,12.085,12.0934,12.0766,12.0934,402648.0
2018-09-27 09:30:00,14.49,14.49,14.44,14.46,61776.0,12.1353,12.1353,12.0934,12.1101,61776.0
2018-09-27 09:35:00,14.46,14.46,14.42,14.43,31884.0,12.1101,12.1101,12.0766,12.085,31884.0
2018-09-27 09:40:00,14.44,14.48,14.44,14.48,39792.0,12.0934,12.1269,12.0934,12.1269,39792.0
2018-09-27 09:45:00,14.49,14.51,14.47,14.47,26800.0,12.1353,12.152,12.1185,12.1185,26800.0
2018-09-27 09:50:00,14.48,14.5,14.47,14.49,29280.0,12.1269,12.1436,12.1185,12.1353,29280.0
2018-09-27 09:55:00,14.49,14.5,14.47,14.47,39768.0,12.1353,12.1436,12.1185,12.1185,39768.0
2018-09-27 10:00:00,14.48,14.53,14.47,14.52,33692.0,12.1269,12.1688,12.1185,12.1604,33692.0
2018-09-27 10:05:00,14.52,14.52,14.5,14.51,51644.0,12.1604,12.1604,12.1436,12.152,51644.0
2018-09-27 10:10:00,14.51,14.52,14.49,14.51,22692.0,12.152,12.1604,12.1353,12.152,22692.0
2018-09-27 10:15:00,14.51,14.52,14.51,14.51,8256.0,12.152,12.1604,12.152,12.152,8256.0
2018-09-27 10:20:00,14.51,14.52,14.5,14.51,19884.0,12.152,12.1604,12.1436,12.152,19884.0
2018-09-27 10:25:00,14.51,14.52,14.5,14.52,33556.0,12.152,12.1604,12.1436,12.1604,33556.0
2018-09-27 10:30:00,14.52,14.52,14.5,14.5,36040.0,12.1604,12.1604,12.1436,12.1436,36040.0
2018-09-27 10:35:00,14.5,14.52,14.49,14.5,28404.0,12.1436,12.1604,12.1353,12.1436,28404.0
2018-09-27 10:40:00,14.51,14.52,14.51,14.52,31368.0,12.152,12.1604,12.152,12.1604,31368.0
2018-09-27 10:45:00,14.52,14.52,14.49,14.51,24900.0,12.1604,12.1604,12.1353,12.152,24900.0
2018-09-27 10:50:00,14.51,14.51,14.49,14.5,18688.0,12.152,12.152,12.1353,12.1436,18688.0
2018-09-27 10:55:00,14.5,14.51,14.5,14.51,34100.0,12.1436,12.152,12.1436,12.152,34100.0
2018-09-27 11:00:00,14.51,14.53,14.51,14.53,29772.0,12.152,12.1688,12.152,12.1688,29772.0
2018-09-27 11:05:00,14.53,14.53,14.52,14.52,11304.0,12.1688,12.1688,12.1604,12.1604,11304.0
2018-09-27 11:10:00,14.52,14.52,14.49,14.5,20200.0,12.1604,12.1604,12.1353,12.1436,20200.0
2018-09-27 11:15:00,14.5,14.51,14.49,14.5,39960.0,12.1436,12.152,12.1353,12.1436,39960.0
2018-09-27 11:20:00,14.5,14.52,14.5,14.52,34076.0,12.1436,12.1604,12.1436,12.1604,34076.0
2018-09-27 11:25:00,14.52,14.54,14.52,14.54,17620.0,12.1604,12.1771,12.1604,12.1771,17620.0
2018-09-27 11:30:00,14.54,14.54,14.53,14.54,26812.0,12.1771,12.1771,12.1688,12.1771,26812.0
2018-09-27 11:35:00,14.54,14.54,14.53,14.53,39216.0,12.1771,12.1771,12.1688,12.1688,39216.0
2018-09-27 11:40:00,14.53,14.55,14.53,14.54,18392.0,12.1688,12.1855,12.1688,12.1771,18392.0
2018-09-27 11:45:00,14.54,14.54,14.54,14.54,24892.0,12.1771,12.1771,12.1771,12.1771,24892.0
2018-09-27 11:50:00,14.54,14.54,14.53,14.54,30936.0,12.1771,12.1771,12.1688,12.1771,30936.0
2018-09-27 11:55:00,14.54,14.56,14.53,14.56,26500.0,12.1771,12.1939,12.1688,12.1939,26500.0
2018-09-27 12:00:00,14.56,14.56,14.55,14.56,40852.0,12.1939,12.1939,12.1855,12.1939,40852.0
2018-09-27 12:05:00,14.56,14.59,14.56,14.59,68808.0,12.1939,12.219,12.1939,12.219,68808.0
2018-09-27 12:10:00,14.58,14.69,14.58,14.68,519252.0,12.2106,12.3028,12.2106,12.2944,519252.0
2018-09-27 12:15:00,14.68,14.68,14.6,14.63,122636.0,12.2944,12.2944,12.2274,12.2525,122636.0
2018-09-27 12:20:00,14.63,14.65,14.63,14.63,47484.0,12.2525,12.2693,12.2525,12.2525,47484.0
2018-09-27 12:25:00,14.63,14.63,14.6,14.62,30592.0,12.2525,12.2525,12.2274,12.2441,30592.0
2018-09-27 12:30:00,14.62,14.63,14.61,14.61,26552.0,12.2441,12.2525,12.2358,12.2358,26552.0
2018-09-27 12:35:00,14.61,14.62,14.61,14.62,14848.0,12.2358,12.2441,12.2358,12.2441,14848.0
2018-09-27 12:40:00,14.62,14.62,14.6,14.62,26124.0,12.2441,12.2441,12.2274,12.2441,26124.0
2018-09-27 12:45:00,14.62,14.62,14.61,14.61,16816.0,12.2441,12.2441,12.2358,12.2358,16816.0
2018-09-27 12:50:00,14.61,14.63,14.61,14.62,46968.0,12.2358,12.2525,12.2358,12.2441,46968.0
2018-09-27 12:55:00,14.62,14.62,14.61,14.61,14428.0,12.2441,12.2441,12.2358,12.2358,14428.0
2018-09-27 13:00:00,14.61,14.61,14.6,14.6,19440.0,12.2358,12.2358,12.2274,12.2274,19440.0
2018-09-27 13:05:00,14.6,14.61,14.6,14.6,59748.0,12.2274,12.2358,12.2274,12.2274,59748.0
2018-09-27 13:10:00,14.59,14.59,14.58,14.58,26308.0,12.219,12.219,12.2106,12.2106,26308.0
2018-09-27 13:15:00,14.58,14.59,14.58,14.59,20800.0,12.2106,12.219,12.2106,12.219,20800.0
2018-09-27 13:20:00,14.59,14.59,14.57,14.58,36384.0,12.219,12.219,12.2023,12.2106,36384.0
2018-09-27 13:25:00,14.58,14.58,14.57,14.58,15096.0,12.2106,12.2106,12.2023,12.2106,15096.0
2018-09-27 13:30:00,14.59,14.6,14.59,14.6,23448.0,12.219,12.2274,12.219,12.2274,23448.0
2018-09-27 13:35:00,14.59,14.6,14.58,14.59,35916.0,12.219,12.2274,12.2106,12.219,35916.0
2018-09-27 13:40:00,14.59,14.59,14.58,14.58,33220.0,12.219,12.219,12.2106,12.2106,33220.0
2018-09-27 13:45:00,14.58,14.58,14.58,14.58,14000.0,12.2106,12.2106,12.2106,12.2106,14000.0
2018-09-27 13:50:00,14.58,14.58,14.57,14.57,32416.0,12.2106,12.2106,12.2023,12.2023,32416.0
2018-09-27 13:55:00,14.57,14.58,14.57,14.57,67100.0,12.2023,12.2106,12.2023,12.2023,67100.0
2018-09-27 14:00:00,14.57,14.57,14.56,14.56,25600.0,12.2023,12.2023,12.1939,12.1939,25600.0
2018-09-27 14:05:00,14.56,14.58,14.55,14.57,68268.0,12.1939,12.2106,12.1855,12.2023,68268.0
2018-09-27 14:10:00,14.56,14.57,14.56,14.57,21856.0,12.1939,12.2023,12.1939,12.2023,21856.0
2018-09-27 14:15:00,14.57,14.58,14.57,14.58,27536.0,12.2023,12.2106,12.2023,12.2106,27536.0
2018-09-27 14:20:00,14.58,14.59,14.57,14.57,30408.0,12.2106,12.219,12.2023,12.2023,30408.0
2018-09-27 14:25:00,14.57,14.59,14.57,14.59,44876.0,12.2023,12.219,12.2023,12.219,44876.0
2018-09-27 14:30:00,14.59,14.59,14.58,14.58,53968.0,12.219,12.219,12.2106,12.2106,53968.0
2018-09-27 14:35:00,14.58,14.58,14.58,14.58,20568.0,12.2106,12.2106,12.2106,12.2106,20568.0
2018-09-27 14:40:00,14.58,14.58,14.54,14.54,122424.0,12.2106,12.2106,12.1771,12.1771,122424.0
2018-09-27 14:45:00,14.54,14.54,14.53,14.53,48400.0,12.1771,12.1771,12.1688,12.1688,48400.0
2018-09-27 14:50:00,14.53,14.53,14.52,14.52,60756.0,12.1688,12.1688,12.1604,12.1604,60756.0
2018-09-27 14:55:00,14.53,14.54,14.52,14.52,36000.0,12.1688,12.1771,12.1604,12.1604,36000.0
2018-09-27 15:00:00,14.53,14.53,14.52,14.52,37756.0,12.1688,12.1688,12.1604,12.1604,37756.0
2018-09-27 15:05:00,14.52,14.52,14.51,14.51,50184.0,12.1604,12.1604,12.152,12.152,50184.0
2018-09-27 15:10:00,14.51,14.52,14.49,14.51,42140.0,12.152,12.1604,12.1353,12.152,42140.0
2018-09-27 15:15:00,14.51,14.51,14.5,14.51,27540.0,12.152,12.152,12.1436,12.152,27540.0
2018-09-27 15:20:00,14.51,14.51,14.49,14.5,48752.0,12.152,12.152,12.1353,12.1436,48752.0
2018-09-27 15:25:00,14.5,14.5,14.49,14.49,33600.0,12.1436,12.1436,12.1353,12.1353,33600.0
2018-09-27 15:30:00,14.49,14.49,14.47,14.49,69988.0,12.1353,12.1353,12.1185,12.1353,69988.0
2018-09-27 15:35:00,14.49,14.5,14.48,14.48,93100.0,12.1353,12.1436,12.1269,12.1269,93100.0
2018-09-27 15:40:00,14.48,14.49,14.48,14.49,55072.0,12.1269,12.1353,12.1269,12.1353,55072.0
2018-09-27 15:45:00,14.49,14.51,14.49,14.49,108812.0,12.1353,12.152,12.1353,12.1353,108812.0
2018-09-27 15:50:00,14.49,14.52,14.49,14.52,217768.0,12.1353,12.1604,12.1353,12.1604,217768.0
2018-09-27 15:55:00,14.52,14.54,14.51,14.52,327264.0,12.1604,12.1771,12.152,12.1604,327264.0
2018-09-28 09:30:00,14.5,14.52,14.45,14.46,55468.0,12.1436,12.1604,12.1018,12.1101,55468.0
2018-09-28 09:35:00,14.46,14.49,14.46,14.47,50796.0,12.1101,12.1353,12.1101,12.1185,50796.0
2018-09-28 09:40:00,14.48,14.49,14.45,14.45,169808.0,12.1269,12.1353,12.1018,12.1018,169808.0
2018-09-28 09:45:00,14.44,14.45,14.42,14.44,40432.0,12.0934,12.1018,12.0766,12.0934,40432.0
2018-09-28 09:50:00,14.44,14.45,14.43,14.43,29324.0,12.0934,12.1018,12.085,12.085,29324.0
2018-09-28 09:55:00,14.44,14.46,14.44,14.46,30952.0,12.0934,12.1101,12.0934,12.1101,30952.0
2018-09-28 10:00:00,14.46,14.47,14.45,14.45,22800.0,12.1101,12.1185,12.1018,12.1018,22800.0
2018-09-28 10:05:00,14.45,14.46,14.44,14.45,35676.0,12.1018,12.1101,12.0934,12.1018,35676.0
2018-09-28 10:10:00,14.45,14.46,14.43,14.46,66892.0,12.1018,12.1101,12.085,12.1101,66892.0
2018-09-28 10:15:00,14.46,14.48,14.45,14.47,65268.0,12.1101,12.1269,12.1018,12.1185,65268.0
2018-09-28 10:20:00,14.47,14.48,14.45,14.45,41600.0,12.1185,12.1269,12.1018,12.1018,41600.0
2018-09-28 10:25:00,14.45,14.49,14.45,14.49,39204.0,12.1018,12.1353,12.1018,12.1353,39204.0
2018-09-28 10:30:00,14.49,14.5,14.48,14.49,62048.0,12.1353,12.1436,12.1269,12.1353,62048.0
2018-09-28 10:35:00,14.49,14.52,14.49,14.51,39432.0,12.1353,12.1604,12.1353,12.152,39432.0
2018-09-28 10:40:00,14.51,14.53,14.51,14.53,20976.0,12.152,12.1688,12.152,12.1688,20976.0
2018-09-28 10:45:00,14.53,14.54,14.52,14.52,31408.0,12.1688,12.1771,12.1604,12.1604,31408.0
2018-09-28 10:50:00,14.52,14.53,14.5,14.5,32200.0,12.1604,12.1688,12.1436,12.1436,32200.0
2018-09-28 10:55:00,14.5,14.51,14.48,14.49,60536.0,12.1436,12.152,12.1269,12.1353,60536.0
2018-09-28 11:00:00,14.49,14.49,14.47,14.47,39572.0,12.1353,12.1353,12.1185,12.1185,39572.0
2018-09-28 11:05:00,14.47,14.47,14.46,14.47,59196.0,12.1185,12.1185,12.1101,12.1185,59196.0
2018-09-28 11:10:00,14.47,14.48,14.46,14.46,30880.0,12.1185,12.1269,12.1101,12.1101,30880.0
2018-09-28 11:15:00,14.46,14.47,14.45,14.46,55956.0,12.1101,12.1185,12.1018,12.1101,55956.0
2018-09-28 11:20:00,14.46,14.47,14.46,14.47,66180.0,12.1101,12.1185,12.1101,12.1185,66180.0
2018-09-28 11:25:00,14.47,14.48,14.46,14.46,72400.0,12.1185,12.1269,12.1101,12.1101,72400.0
2018-09-28 11:30:00,14.46,14.47,14.46,14.47,55200.0,12.1101,12.1185,12.1101,12.1185,55200.0
2018-09-28 11:35:00,14.47,14.48,14.47,14.47,73240.0,12.1185,12.1269,12.1185,12.1185,73240.0
2018-09-28 11:40:00,14.47,14.47,14.46,14.47,26692.0,12.1185,12.1185,12.1101,12.1185,26692.0
2018-09-28 11:45:00,14.47,14.49,14.47,14.49,35704.0,12.1185,12.1353,12.1185,12.1353,35704.0
2018-09-28 11:50:00,14.49,14.49,14.47,14.48,66400.0,12.1353,12.1353,12.1185,12.1269,66400.0
2018-09-28 11:55:00,14.48,14.48,14.47,14.47,24184.0,12.1269,12.1269,12.1185,12.1185,24184.0
2018-09-28 12:00:00,14.47,14.5,14.47,14.5,140000.0,12.1185,12.1436,12.1185,12.1436,140000.0
2018-09-28 12:05:00,14.5,14.52,14.5,14.51,50176.0,12.1436,12.1604,12.1436,12.152,50176.0
2018-09-28 12:10:00,14.51,14.52,14.51,14.51,42300.0,12.152,12.1604,12.152,12.152,42300.0
2018-09-28 12:15:00,14.51,14.52,14.49,14.5,25600.0,12.152,12.1604,12.1353,12.1436,25600.0
2018-09-28 12:20:00,14.49,14.51,14.49,14.51,19200.0,12.1353,12.152,12.1353,12.152,19200.0
2018-09-28 12:25:00,14.51,14.52,14.51,14.51,23652.0,12.152,12.1604,12.152,12.152,23652.0
2018-09-28 12:30:00,14.51,14.52,14.51,14.51,23940.0,12.152,12.1604,12.152,12.152,23940.0
2018-09-28 12:35:00,14.51,14.52,14.5,14.51,27324.0,12.152,12.1604,12.1436,12.152,27324.0
2018-09-28 12:40:00,14.51,14.52,14.51,14.51,23556.0,12.152,12.1604,12.152,12.152,23556.0
2018-09-28 12:45:00,14.51,14.51,14.48,14.49,38160.0,12.152,12.152,12.1269,12.1353,38160.0
2018-09-28 12:50:00,14.49,14.51,14.49,14.49,45600.0,12.1353,12.152,12.1353,12.1353,45600.0
2018-09-28 12:55:00,14.49,14.5,14.49,14.5,40744.0,12.1353,12.1436,12.1353,12.1436,40744.0
2018-09-28 13:00:00,14.5,14.5,14.49,14.5,36380.0,12.1436,12.1436,12.1353,12.1436,36380.0
2018-09-28 13:05:00,14.5,14.5,14.49,14.5,26036.0,12.1436,12.1436,12.1353,12.1436,26036.0
2018-09-28 13:10:00,14.5,14.51,14.5,14.51,30928.0,12.1436,12.152,12.1436,12.152,30928.0
2018-09-28 13:15:00,14.51,14.51,14.51,14.51,14160.0,12.152,12.152,12.152,12.152,14160.0
2018-09-28 13:20:00,14.51,14.52,14.5,14.51,44384.0,12.152,12.1604,12.1436,12.152,44384.0
2018-09-28 13:25:00,14.51,14.53,14.51,14.52,59400.0,12.152,12.1688,12.152,12.1604,59400.0
2018-09-28 13:30:00,14.53,14.56,14.52,14.55,148332.0,12.1688,12.1939,12.1604,12.1855,148332.0
2018-09-28 13:35:00,14.55,14.55,14.53,14.53,67320.0,12.1855,12.1855,12.1688,12.1688,67320.0
2018-09-28 13:40:00,14.53,14.54,14.53,14.53,39108.0,12.1688,12.1771,12.1688,12.1688,39108.0
2018-09-28 13:45:00,14.53,14.53,14.51,14.51,66728.0,12.1688,12.1688,12.152,12.152,66728.0
2018-09-28 13:50:00,14.51,14.52,14.51,14.51,39924.0,12.152,12.1604,12.152,12.152,39924.0
2018-09-28 13:55:00,14.52,14.52,14.51,14.51,32960.0,12.1604,12.1604,12.152,12.152,32960.0
2018-09-28 14:00:00,14.51,14.51,14.5,14.5,43524.0,12.152,12.152,12.1436,12.1436,43524.0
2018-09-28 14:05:00,14.5,14.5,14.49,14.49,386672.0,12.1436,12.1436,12.1353,12.1353,386672.0
2018-09-28 14:10:00,14.49,14.5,14.49,14.49,134320.0,12.1353,12.1436,12.1353,12.1353,134320.0
2018-09-28 14:15:00,14.49,14.49,14.48,14.49,37808.0,12.1353,12.1353,12.1269,12.1353,37808.0
2018-09-28 14:20:00,14.49,14.49,14.49,14.49,26760.0,12.1353,12.1353,12.1353,12.1353,26760.0
2018-09-28 14:25:00,14.49,14.49,14.48,14.49,19276.0,12.1353,12.1353,12.1269,12.1353,19276.0
2018-09-28 14:30:00,14.48,14.49,14.48,14.48,31264.0,12.1269,12.1353,12.1269,12.1269,31264.0
2018-09-28 14:35:00,14.48,14.48,14.47,14.47,38228.0,12.1269,12.1269,12.1185,12.1185,38228.0
2018-09-28 14:40:00,14.48,14.5,14.47,14.49,65204.0,12.1269,12.1436,12.1185,12.1353,65204.0
2018-09-28 14:45:00,14.49,14.51,14.49,14.49,52000.0,12.1353,12.152,12.1353,12.1353,52000.0
2018-09-28 14:50:00,14.49,14.49,14.49,14.49,39892.0,12.1353,12.1353,12.1353,12.1353,39892.0
2018-09-28 14:55:00,14.49,14.49,14.47,14.47,44468.0,12.1353,12.1353,12.1185,12.1185,44468.0
2018-09-28 15:00:00,14.47,14.53,14.47,14.52,192276.0,12.1185,12.1688,12.1185,12.1604,192276.0
2018-09-28 15:05:00,14.51,14.52,14.5,14.52,104008.0,12.152,12.1604,12.1436,12.1604,104008.0
2018-09-28 15:10:00,14.52,14.52,14.5,14.5,52268.0,12.1604,12.1604,12.1436,12.1436,52268.0
2018-09-28 15:15:00,14.5,14.51,14.49,14.5,103236.0,12.1436,12.152,12.1353,12.1436,103236.0
2018-09-28 15:20:00,14.5,14.52,14.5,14.51,47172.0,12.1436,12.1604,12.1436,12.152,47172.0
2018-09-28 15:25:00,14.52,14.55,14.51,14.55,248456.0,12.1604,12.1855,12.152,12.1855,248456.0
2018-09-28 15:30:00,14.55,14.55,14.52,14.53,371188.0,12.1855,12.1855,12.1604,12.1688,371188.0
2018-09-28 15:35:00,14.53,14.53,14.51,14.52,136880.0,12.1688,12.1688,12.152,12.1604,136880.0
2018-09-28 15:40:00,14.52,14.53,14.51,14.52,106876.0,12.1604,12.1688,12.152,12.1604,106876.0
2018-09-28 15:45:00,14.51,14.53,14.51,14.52,143256.0,12.152,12.1688,12.152,12.1604,143256.0
2018-09-28 15:50:00,14.51,14.52,14.48,14.5,390800.0,12.152,12.1604,12.1269,12.1436,390800.0
2018-09-28 15:55:00,14.5,14.51,14.49,14.51,404584.0,12.1436,12.152,12.1353,12.152,404584.0
2018-10-01 09:30:00,14.61,14.64,14.58,14.62,106480.0,12.2358,12.2609,12.2106,12.2441,106480.0
2018-10-01 09:35:00,14.62,14.65,14.61,14.62,58268.0,12.2441,12.2693,12.2358,12.2441,58268.0
2018-10-01 09:40:00,14.63,14.64,14.61,14.63,29088.0,12.2525,12.2609,12.2358,12.2525,29088.0
2018-10-01 09:45:00,14.63,14.65,14.61,14.62,101580.0,12.2525,12.2693,12.2358,12.2441,101580.0
2018-10-01 09:50:00,14.63,14.64,14.61,14.62,35880.0,12.2525,12.2609,12.2358,12.2441,35880.0
2018-10-01 09:55:00,14.62,14.64,14.61,14.64,43276.0,12.2441,12.2609,12.2358,12.2609,43276.0
2018-10-01 10:00:00,14.64,14.67,14.64,14.65,89252.0,12.2609,12.286,12.2609,12.2693,89252.0
2018-10-01 10:05:00,14.65,14.65,14.62,14.62,82144.0,12.2693,12.2693,12.2441,12.2441,82144.0
2018-10-01 10:10:00,14.62,14.63,14.6,14.61,72564.0,12.2441,12.2525,12.2274,12.2358,72564.0
2018-10-01 10:15:00,14.61,14.61,14.6,14.61,36100.0,12.2358,12.2358,12.2274,12.2358,36100.0
2018-10-01 10:20:00,14.61,14.61,14.59,14.6,51168.0,12.2358,12.2358,12.219,12.2274,51168.0
2018-10-01 10:25:00,14.6,14.61,14.59,14.59,62396.0,12.2274,12.2358,12.219,12.219,62396.0
2018-10-01 10:30:00,14.59,14.61,14.59,14.6,41816.0,12.219,12.2358,12.219,12.2274,41816.0
2018-10-01 10:35:00,14.6,14.6,14.58,14.59,51060.0,12.2274,12.2274,12.2106,12.219,51060.0
2018-10-01 10:40:00,14.59,14.59,14.58,14.58,57296.0,12.219,12.219,12.2106,12.2106,57296.0
2018-10-01 10:45:00,14.58,14.58,14.56,14.58,79688.0,12.2106,12.2106,12.1939,12.2106,79688.0
2018-10-01 10:50:00,14.58,14.59,14.56,14.58,45096.0,12.2106,12.219,12.1939,12.2106,45096.0
2018-10-01 10:55:00,14.59,14.6,14.58,14.59,53896.0,12.219,12.2274,12.2106,12.219,53896.0
2018-10-01 11:00:00,14.59,14.61,14.58,14.58,58972.0,12.219,12.2358,12.2106,12.2106,58972.0
2018-10-01 11:05:00,14.59,14.6,14.58,14.59,24660.0,12.219,12.2274,12.2106,12.219,24660.0
2018-10-01 11:10:00,14.59,14.6,14.59,14.6,29212.0,12.219,12.2274,12.219,12.2274,29212.0
2018-10-01 11:15:00,14.6,14.6,14.58,14.6,63972.0,12.2274,12.2274,12.2106,12.2274,63972.0
2018-10-01 11:20:00,14.6,14.61,14.6,14.61,23200.0,12.2274,12.2358,12.2274,12.2358,23200.0
2018-10-01 11:25:00,14.61,14.62,14.61,14.61,28808.0,12.2358,12.2441,12.2358,12.2358,28808.0
2018-10-01 11:30:00,14.61,14.61,14.59,14.6,60068.0,12.2358,12.2358,12.219,12.2274,60068.0
2018-10-01 11:35:00,14.6,14.6,14.57,14.58,47104.0,12.2274,12.2274,12.2023,12.2106,47104.0
2018-10-01 11:40:00,14.58,14.59,14.55,14.55,25764.0,12.2106,12.219,12.1855,12.1855,25764.0
2018-10-01 11:45:00,14.54,14.55,14.54,14.54,29652.0,12.1771,12.1855,12.1771,12.1771,29652.0
2018-10-01 11:50:00,14.54,14.55,14.53,14.55,38708.0,12.1771,12.1855,12.1688,12.1855,38708.0
2018-10-01 11:55:00,14.55,14.55,14.52,14.53,41320.0,12.1855,12.1855,12.1604,12.1688,41320.0
2018-10-01 12:00:00,14.53,14.54,14.52,14.54,32916.0,12.1688,12.1771,12.1604,12.1771,32916.0
2018-10-01 12:05:00,14.54,14.55,14.53,14.54,29596.0,12.1771,12.1855,12.1688,12.1771,29596.0
2018-10-01 12:10:00,14.54,14.54,14.54,14.54,31796.0,12.1771,12.1771,12.1771,12.1771,31796.0
2018-10-01 12:15:00,14.54,14.54,14.52,14.52,88080.0,12.1771,12.1771,12.1604,12.1604,88080.0
2018-10-01 12:20:00,14.52,14.52,14.49,14.51,58824.0,12.1604,12.1604,12.1353,12.152,58824.0
2018-10-01 12:25:00,14.51,14.51,14.5,14.51,25636.0,12.152,12.152,12.1436,12.152,25636.0
2018-10-01 12:30:00,14.51,14.51,14.49,14.49,37908.0,12.152,12.152,12.1353,12.1353,37908.0
2018-10-01 12:35:00,14.49,14.51,14.49,14.49,36280.0,12.1353,12.152,12.1353,12.1353,36280.0
2018-10-01 12:40:00,14.5,14.5,14.48,14.49,21868.0,12.1436,12.1436,12.1269,12.1353,21868.0
2018-10-01 12:45:00,14.49,14.49,14.47,14.47,19476.0,12.1353,12.1353,12.1185,12.1185,19476.0
2018-10-01 12:50:00,14.47,14.48,14.46,14.47,55228.0,12.1185,12.1269,12.1101,12.1185,55228.0
2018-10-01 12:55:00,14.47,14.47,14.47,14.47,13608.0,12.1185,12.1185,12.1185,12.1185,13608.0
2018-10-01 13:00:00,14.47,14.47,14.46,14.47,34800.0,12.1185,12.1185,12.1101,12.1185,34800.0
2018-10-01 13:05:00,14.47,14.48,14.47,14.47,32600.0,12.1185,12.1269,12.1185,12.1185,32600.0
2018-10-01 13:10:00,14.47,14.48,14.45,14.47,46428.0,12.1185,12.1269,12.1018,12.1185,46428.0
2018-10-01 13:15:00,14.47,14.49,14.46,14.49,26676.0,12.1185,12.1353,12.1101,12.1353,26676.0
2018-10-01 13:20:00,14.49,14.49,14.48,14.49,28440.0,12.1353,12.1353,12.1269,12.1353,28440.0
2018-10-01 13:25:00,14.49,14.49,14.48,14.48,31868.0,12.1353,12.1353,12.1269,12.1269,31868.0
2018-10-01 13:30:00,14.49,14.49,14.47,14.49,17200.0,12.1353,12.1353,12.1185,12.1353,17200.0
2018-10-01 13:35:00,14.49,14.49,14.49,14.49,29900.0,12.1353,12.1353,12.1353,12.1353,29900.0
2018-10-01 13:40:00,14.49,14.49,14.48,14.49,22616.0,12.1353,12.1353,12.1269,12.1353,22616.0
2018-10-01 13:45:00,14.49,14.49,14.48,14.48,15152.0,12.1353,12.1353,12.1269,12.1269,15152.0
2018-10-01 13:50:00,14.47,14.47,14.47,14.47,23932.0,12.1185,12.1185,12.1185,12.1185,23932.0
2018-10-01 13:55:00,14.47,14.47,14.46,14.46,24960.0,12.1185,12.1185,12.1101,12.1101,24960.0
2018-10-01 14:00:00,14.46,14.46,14.44,14.45,64000.0,12.1101,12.1101,12.0934,12.1018,64000.0
2018-10-01 14:05:00,14.45,14.45,14.44,14.44,18468.0,12.1018,12.1018,12.0934,12.0934,18468.0
2018-10-01 14:10:00,14.45,14.45,14.43,14.44,35828.0,12.1018,12.1018,12.085,12.0934,35828.0
2018-10-01 14:15:00,14.43,14.44,14.43,14.44,42508.0,12.085,12.0934,12.085,12.0934,42508.0
2018-10-01 14:20:00,14.44,14.45,14.43,14.45,37968.0,12.0934,12.1018,12.085,12.1018,37968.0
2018-10-01 14:25:00,14.45,14.47,14.45,14.47,47728.0,12.1018,12.1185,12.1018,12.1185,47728.0
2018-10-01 14:30:00,14.46,14.46,14.45,14.46,39436.0,12.1101,12.1101,12.1018,12.1101,39436.0
2018-10-01 14:35:00,14.46,14.46,14.45,14.46,35976.0,12.1101,12.1101,12.1018,12.1101,35976.0
2018-10-01 14:40:00,14.46,14.47,14.46,14.47,29596.0,12.1101,12.1185,12.1101,12.1185,29596.0
2018-10-01 14:45:00,14.47,14.47,14.46,14.47,31600.0,12.1185,12.1185,12.1101,12.1185,31600.0
2018-10-01 14:50:00,14.47,14.47,14.45,14.45,23568.0,12.1185,12.1185,12.1018,12.1018,23568.0
2018-10-01 14:55:00,14.45,14.46,14.44,14.45,112080.0,12.1018,12.1101,12.0934,12.1018,112080.0
2018-10-01 15:00:00,14.45,14.46,14.45,14.45,26800.0,12.1018,12.1101,12.1018,12.1018,26800.0
2018-10-01 15:05:00,14.45,14.46,14.44,14.45,63560.0,12.1018,12.1101,12.0934,12.1018,63560.0
2018-10-01 15:10:00,14.45,14.46,14.45,14.46,99736.0,12.1018,12.1101,12.1018,12.1101,99736.0
2018-10-01 15:15:00,14.46,14.47,14.46,14.47,77512.0,12.1101,12.1185,12.1101,12.1185,77512.0
2018-10-01 15:20:00,14.47,14.47,14.45,14.46,225680.0,12.1185,12.1185,12.1018,12.1101,225680.0
2018-10-01 15:25:00,14.46,14.46,14.42,14.44,130984.0,12.1101,12.1101,12.0766,12.0934,130984.0
2018-10-01 15:30:00,14.44,14.44,14.42,14.43,107772.0,12.0934,12.0934,12.0766,12.085,107772.0
2018-10-01 15:35:00,14.43,14.45,14.43,14.44,105636.0,12.085,12.1018,12.085,12.0934,105636.0
2018-10-01 15:40:00,14.43,14.43,14.4,14.42,86660.0,12.085,12.085,12.0599,12.0766,86660.0
2018-10-01 15:45:00,14.42,14.45,14.4,14.44,549784.0,12.0766,12.1018,12.0599,12.0934,549784.0
2018-10-01 15:50:00,14.44,14.45,14.44,14.45,148272.0,12.0934,12.1018,12.0934,12.1018,148272.0
2018-10-01 15:55:00,14.45,14.53,14.44,14.49,1037632.0,12.1018,12.1688,12.0934,12.1353,1037632.0
2018-10-02 09:30:00,14.46,14.49,14.43,14.44,71468.0,12.1101,12.1353,12.085,12.0934,71468.0
2018-10-02 09:35:00,14.48,14.53,14.46,14.49,22728.0,12.1269,12.1688,12.1101,12.1353,22728.0
2018-10-02 09:40:00,14.49,14.52,14.49,14.5,70452.0,12.1353,12.1604,12.1353,12.1436,70452.0
2018-10-02 09:45:00,14.49,14.51,14.46,14.48,56000.0,12.1353,12.152,12.1101,12.1269,56000.0
2018-10-02 09:50:00,14.48,14.5,14.48,14.49,42508.0,12.1269,12.1436,12.1269,12.1353,42508.0
2018-10-02 09:55:00,14.49,14.54,14.49,14.53,53740.0,12.1353,12.1771,12.1353,12.1688,53740.0
2018-10-02 10:00:00,14.53,14.53,14.5,14.51,52660.0,12.1688,12.1688,12.1436,12.152,52660.0
2018-10-02 10:05:00,14.5,14.52,14.49,14.51,52716.0,12.1436,12.1604,12.1353,12.152,52716.0
2018-10-02 10:10:00,14.5,14.52,14.49,14.52,74284.0,12.1436,12.1604,12.1353,12.1604,74284.0
2018-10-02 10:15:00,14.52,14.54,14.51,14.51,96892.0,12.1604,12.1771,12.152,12.152,96892.0
2018-10-02 10:20:00,14.51,14.53,14.51,14.52,69172.0,12.152,12.1688,12.152,12.1604,69172.0
2018-10-02 10:25:00,14.52,14.54,14.52,14.54,64884.0,12.1604,12.1771,12.1604,12.1771,64884.0
2018-10-02 10:30:00,14.54,14.54,14.51,14.52,75976.0,12.1771,12.1771,12.152,12.1604,75976.0
2018-10-02 10:35:00,14.52,14.53,14.5,14.51,51264.0,12.1604,12.1688,12.1436,12.152,51264.0
2018-10-02 10:40:00,14.5,14.51,14.49,14.49,54376.0,12.1436,12.152,12.1353,12.1353,54376.0
2018-10-02 10:45:00,14.5,14.53,14.49,14.53,51160.0,12.1436,12.1688,12.1353,12.1688,51160.0
2018-10-02 10:50:00,14.54,14.56,14.54,14.55,68712.0,12.1771,12.1939,12.1771,12.1855,68712.0
2018-10-02 10:55:00,14.55,14.56,14.53,14.54,89336.0,12.1855,12.1939,12.1688,12.1771,89336.0
2018-10-02 11:00:00,14.55,14.55,14.52,14.55,58508.0,12.1855,12.1855,12.1604,12.1855,58508.0
2018-10-02 11:05:00,14.55,14.59,14.55,14.58,90104.0,12.1855,12.219,12.1855,12.2106,90104.0
2018-10-02 11:10:00,14.58,14.59,14.58,14.59,86708.0,12.2106,12.219,12.2106,12.219,86708.0
2018-10-02 11:15:00,14.59,14.59,14.56,14.57,66648.0,12.219,12.219,12.1939,12.2023,66648.0
2018-10-02 11:20:00,14.57,14.59,14.57,14.58,77248.0,12.2023,12.219,12.2023,12.2106,77248.0
2018-10-02 11:25:00,14.58,14.59,14.56,14.57,59600.0,12.2106,12.219,12.1939,12.2023,59600.0
2018-10-02 11:30:00,14.57,14.59,14.57,14.59,38156.0,12.2023,12.219,12.2023,12.219,38156.0
2018-10-02 11:35:00,14.58,14.6,14.58,14.6,51756.0,12.2106,12.2274,12.2106,12.2274,51756.0
2018-10-02 11:40:00,14.6,14.61,14.6,14.61,51780.0,12.2274,12.2358,12.2274,12.2358,51780.0
2018-10-02 11:45:00,14.61,14.62,14.6,14.61,40800.0,12.2358,12.2441,12.2274,12.2358,40800.0
2018-10-02 11:50:00,14.61,14.61,14.6,14.61,40864.0,12.2358,12.2358,12.2274,12.2358,40864.0
2018-10-02 11:55:00,14.61,14.62,14.6,14.6,28640.0,12.2358,12.2441,12.2274,12.2274,28640.0
2018-10-02 12:00:00,14.6,14.61,14.59,14.6,36800.0,12.2274,12.2358,12.219,12.2274,36800.0
2018-10-02 12:05:00,14.6,14.61,14.6,14.61,26548.0,12.2274,12.2358,12.2274,12.2358,26548.0
2018-10-02 12:10:00,14.61,14.61,14.59,14.59,29116.0,12.2358,12.2358,12.219,12.219,29116.0
2018-10-02 12:15:00,14.59,14.6,14.59,14.59,28544.0,12.219,12.2274,12.219,12.219,28544.0
2018-10-02 12:20:00,14.59,14.59,14.57,14.59,41356.0,12.219,12.219,12.2023,12.219,41356.0
2018-10-02 12:25:00,14.59,14.59,14.54,14.54,182752.0,12.219,12.219,12.1771,12.1771,182752.0
2018-10-02 12:30:00,14.54,14.56,14.53,14.54,151160.0,12.1771,12.1939,12.1688,12.1771,151160.0
2018-10-02 12:35:00,14.53,14.55,14.53,14.54,75868.0,12.1688,12.1855,12.1688,12.1771,75868.0
2018-10-02 12:40:00,14.54,14.56,14.53,14.56,62216.0,12.1771,12.1939,12.1688,12.1939,62216.0
2018-10-02 12:45:00,14.56,14.56,14.55,14.56,57200.0,12.1939,12.1939,12.1855,12.1939,57200.0
2018-10-02 12:50:00,14.56,14.58,14.56,14.57,76312.0,12.1939,12.2106,12.1939,12.2023,76312.0
2018-10-02 12:55:00,14.56,14.57,14.55,14.56,222428.0,12.1939,12.2023,12.1855,12.1939,222428.0
2018-10-02 13:00:00,14.56,14.56,14.55,14.55,68480.0,12.1939,12.1939,12.1855,12.1855,68480.0
2018-10-02 13:05:00,14.55,14.55,14.54,14.55,39296.0,12.1855,12.1855,12.1771,12.1855,39296.0
2018-10-02 13:10:00,14.55,14.55,14.54,14.55,36260.0,12.1855,12.1855,12.1771,12.1855,36260.0
2018-10-02 13:15:00,14.55,14.56,14.55,14.56,161848.0,12.1855,12.1939,12.1855,12.1939,161848.0
2018-10-02 13:20:00,14.55,14.56,14.54,14.55,251380.0,12.1855,12.1939,12.1771,12.1855,251380.0
2018-10-02 13:25:00,14.54,14.55,14.52,14.53,81244.0,12.1771,12.1855,12.1604,12.1688,81244.0
2018-10-02 13:30:00,14.53,14.54,14.53,14.53,28536.0,12.1688,12.1771,12.1688,12.1688,28536.0
2018-10-02 13:35:00,14.53,14.53,14.52,14.52,48892.0,12.1688,12.1688,12.1604,12.1604,48892.0
2018-10-02 13:40:00,14.52,14.52,14.52,14.52,36568.0,12.1604,12.1604,12.1604,12.1604,36568.0
2018-10-02 13:45:00,14.52,14.52,14.52,14.52,40704.0,12.1604,12.1604,12.1604,12.1604,40704.0
2018-10-02 13:50:00,14.52,14.52,14.51,14.52,25520.0,12.1604,12.1604,12.152,12.1604,25520.0
2018-10-02 13:55:00,14.52,14.52,14.51,14.51,35672.0,12.1604,12.1604,12.152,12.152,35672.0
2018-10-02 14:00:00,14.51,14.51,14.49,14.49,110928.0,12.152,12.152,12.1353,12.1353,110928.0
2018-10-02 14:05:00,14.49,14.5,14.49,14.49,43496.0,12.1353,12.1436,12.1353,12.1353,43496.0
2018-10-02 14:10:00,14.49,14.49,14.47,14.48,59152.0,12.1353,12.1353,12.1185,12.1269,59152.0
2018-10-02 14:15:00,14.48,14.49,14.48,14.49,36044.0,12.1269,12.1353,12.1269,12.1353,36044.0
2018-10-02 14:20:00,14.49,14.49,14.47,14.49,44204.0,12.1353,12.1353,12.1185,12.1353,44204.0
2018-10-02 14:25:00,14.49,14.49,14.47,14.48,63748.0,12.1353,12.1353,12.1185,12.1269,63748.0
2018-10-02 14:30:00,14.48,14.48,14.46,14.47,60160.0,12.1269,12.1269,12.1101,12.1185,60160.0
2018-10-02 14:35:00,14.47,14.47,14.45,14.45,53396.0,12.1185,12.1185,12.1018,12.1018,53396.0
2018-10-02 14:40:00,14.45,14.46,14.44,14.44,66064.0,12.1018,12.1101,12.0934,12.0934,66064.0
2018-10-02 14:45:00,14.45,14.46,14.44,14.45,94208.0,12.1018,12.1101,12.0934,12.1018,94208.0
2018-10-02 14:50:00,14.45,14.45,14.44,14.44,61128.0,12.1018,12.1018,12.0934,12.0934,61128.0
2018-10-02 14:55:00,14.44,14.44,14.43,14.43,96568.0,12.0934,12.0934,12.085,12.085,96568.0
2018-10-02 15:00:00,14.43,14.43,14.4,14.4,133176.0,12.085,12.085,12.0599,12.0599,133176.0
2018-10-02 15:05:00,14.4,14.43,14.4,14.43,104092.0,12.0599,12.085,12.0599,12.085,104092.0
2018-10-02 15:10:00,14.44,14.45,14.43,14.44,64880.0,12.0934,12.1018,12.085,12.0934,64880.0
2018-10-02 15:15:00,14.44,14.45,14.44,14.44,89872.0,12.0934,12.1018,12.0934,12.0934,89872.0
2018-10-02 15:20:00,14.44,14.45,14.43,14.43,63476.0,12.0934,12.1018,12.085,12.085,63476.0
2018-10-02 15:25:00,14.44,14.45,14.44,14.45,145964.0,12.0934,12.1018,12.0934,12.1018,145964.0
2018-10-02 15:30:00,14.45,14.46,14.44,14.46,70340.0,12.1018,12.1101,12.0934,12.1101,70340.0
2018-10-02 15:35:00,14.46,14.46,14.45,14.46,131304.0,12.1101,12.1101,12.1018,12.1101,131304.0
2018-10-02 15:40:00,14.46,14.47,14.45,14.46,125688.0,12.1101,12.1185,12.1018,12.1101,125688.0
2018-10-02 15:45:00,14.46,14.47,14.45,14.46,280464.0,12.1101,12.1185,12.1018,12.1101,280464.0
2018-10-02 15:50:00,14.46,14.47,14.45,14.47,304116.0,12.1101,12.1185,12.1018,12.1185,304116.0
2018-10-02 15:55:00,14.46,14.48,14.46,14.47,493448.0,12.1101,12.1269,12.1101,12.1185,493448.0
2018-10-03 09:30:00,14.5,14.52,14.5,14.51,43820.0,12.1436,12.1604,12.1436,12.152,43820.0
2018-10-03 09:35:00,14.51,14.58,14.51,14.58,70152.0,12.152,12.2106,12.152,12.2106,70152.0
2018-10-03 09:40:00,14.57,14.59,14.52,14.53,62960.0,12.2023,12.219,12.1604,12.1688,62960.0
2018-10-03 09:45:00,14.53,14.58,14.52,14.57,87228.0,12.1688,12.2106,12.1604,12.2023,87228.0
2018-10-03 09:50:00,14.56,14.56,14.49,14.49,136240.0,12.1939,12.1939,12.1353,12.1353,136240.0
2018-10-03 09:55:00,14.49,14.51,14.48,14.49,50944.0,12.1353,12.152,12.1269,12.1353,50944.0
2018-10-03 10:00:00,14.5,14.53,14.49,14.52,44276.0,12.1436,12.1688,12.1353,12.1604,44276.0
2018-10-03 10:05:00,14.52,14.55,14.52,14.53,105624.0,12.1604,12.1855,12.1604,12.1688,105624.0
2018-10-03 10:10:00,14.53,14.57,14.53,14.57,31248.0,12.1688,12.2023,12.1688,12.2023,31248.0
2018-10-03 10:15:00,14.57,14.59,14.54,14.56,56720.0,12.2023,12.219,12.1771,12.1939,56720.0
2018-10-03 10:20:00,14.55,14.57,14.55,14.55,33608.0,12.1855,12.2023,12.1855,12.1855,33608.0
2018-10-03 10:25:00,14.55,14.56,14.53,14.53,65996.0,12.1855,12.1939,12.1688,12.1688,65996.0
2018-10-03 10:30:00,14.53,14.58,14.53,14.57,74012.0,12.1688,12.2106,12.1688,12.2023,74012.0
2018-10-03 10:35:00,14.57,14.6,14.56,14.58,67900.0,12.2023,12.2274,12.1939,12.2106,67900.0
2018-10-03 10:40:00,14.58,14.6,14.56,14.6,60396.0,12.2106,12.2274,12.1939,12.2274,60396.0
2018-10-03 10:45:00,14.59,14.61,14.59,14.6,74796.0,12.219,12.2358,12.219,12.2274,74796.0
2018-10-03 10:50:00,14.6,14.6,14.57,14.57,85256.0,12.2274,12.2274,12.2023,12.2023,85256.0
2018-10-03 10:55:00,14.57,14.58,14.56,14.56,41436.0,12.2023,12.2106,12.1939,12.1939,41436.0
2018-10-03 11:00:00,14.56,14.57,14.53,14.53,48756.0,12.1939,12.2023,12.1688,12.1688,48756.0
2018-10-03 11:05:00,14.54,14.54,14.52,14.53,138432.0,12.1771,12.1771,12.1604,12.1688,138432.0
2018-10-03 11:10:00,14.53,14.53,14.49,14.5,92296.0,12.1688,12.1688,12.1353,12.1436,92296.0
2018-10-03 11:15:00,14.51,14.53,14.5,14.53,46068.0,12.152,12.1688,12.1436,12.1688,46068.0
2018-10-03 11:20:00,14.53,14.55,14.53,14.55,34428.0,12.1688,12.1855,12.1688,12.1855,34428.0
2018-10-03 11:25:00,14.54,14.57,14.54,14.57,47888.0,12.1771,12.2023,12.1771,12.2023,47888.0
2018-10-03 11:30:00,14.58,14.58,14.56,14.58,58408.0,12.2106,12.2106,12.1939,12.2106,58408.0
2018-10-03 11:35:00,14.58,14.59,14.57,14.58,50224.0,12.2106,12.219,12.2023,12.2106,50224.0
2018-10-03 11:40:00,14.58,14.6,14.58,14.6,50084.0,12.2106,12.2274,12.2106,12.2274,50084.0
2018-10-03 11:45:00,14.6,14.61,14.6,14.6,50420.0,12.2274,12.2358,12.2274,12.2274,50420.0
2018-10-03 11:50:00,14.6,14.61,14.6,14.61,26340.0,12.2274,12.2358,12.2274,12.2358,26340.0
2018-10-03 11:55:00,14.61,14.62,14.61,14.61,69024.0,12.2358,12.2441,12.2358,12.2358,69024.0
2018-10-03 12:00:00,14.62,14.62,14.61,14.62,43240.0,12.2441,12.2441,12.2358,12.2441,43240.0
2018-10-03 12:05:00,14.61,14.62,14.56,14.57,444468.0,12.2358,12.2441,12.1939,12.2023,444468.0
2018-10-03 12:10:00,14.58,14.59,14.57,14.59,19200.0,12.2106,12.219,12.2023,12.219,19200.0
2018-10-03 12:15:00,14.59,14.6,14.59,14.59,39600.0,12.219,12.2274,12.219,12.219,39600.0
2018-10-03 12:20:00,14.59,14.6,14.59,14.6,31200.0,12.219,12.2274,12.219,12.2274,31200.0
2018-10-03 12:25:00,14.6,14.61,14.6,14.61,23044.0,12.2274,12.2358,12.2274,12.2358,23044.0
2018-10-03 12:30:00,14.61,14.62,14.61,14.62,21736.0,12.2358,12.2441,12.2358,12.2441,21736.0
2018-10-03 12:35:00,14.62,14.62,14.59,14.59,258324.0,12.2441,12.2441,12.219,12.219,258324.0
2018-10-03 12:40:00,14.59,14.6,14.59,14.59,30800.0,12.219,12.2274,12.219,12.219,30800.0
2018-10-03 12:45:00,14.6,14.61,14.59,14.6,31600.0,12.2274,12.2358,12.219,12.2274,31600.0
2018-10-03 12:50:00,14.6,14.61,14.6,14.61,22576.0,12.2274,12.2358,12.2274,12.2358,22576.0
2018-10-03 12:55:00,14.6,14.6,14.58,14.59,17440.0,12.2274,12.2274,12.2106,12.219,17440.0
2018-10-03 13:00:00,14.59,14.61,14.59,14.61,19716.0,12.219,12.2358,12.219,12.2358,19716.0
2018-10-03 13:05:00,14.61,14.63,14.6,14.63,55276.0,12.2358,12.2525,12.2274,12.2525,55276.0
2018-10-03 13:10:00,14.63,14.63,14.62,14.62,30708.0,12.2525,12.2525,12.2441,12.2441,30708.0
2018-10-03 13:15:00,14.62,14.63,14.61,14.63,57600.0,12.2441,12.2525,12.2358,12.2525,57600.0
2018-10-03 13:20:00,14.63,14.63,14.61,14.61,23600.0,12.2525,12.2525,12.2358,12.2358,23600.0
2018-10-03 13:25:00,14.6,14.61,14.6,14.61,35280.0,12.2274,12.2358,12.2274,12.2358,35280.0
2018-10-03 13:30:00,14.62,14.62,14.61,14.62,27152.0,12.2441,12.2441,12.2358,12.2441,27152.0
2018-10-03 13:35:00,14.62,14.63,14.61,14.62,58468.0,12.2441,12.2525,12.2358,12.2441,58468.0
2018-10-03 13:40:00,14.62,14.63,14.61,14.62,31120.0,12.2441,12.2525,12.2358,12.2441,31120.0
2018-10-03 13:45:00,14.63,14.63,14.62,14.63,102732.0,12.2525,12.2525,12.2441,12.2525,102732.0
2018-10-03 13:50:00,14.63,14.65,14.63,14.63,74360.0,12.2525,12.2693,12.2525,12.2525,74360.0
2018-10-03 13:55:00,14.63,14.63,14.62,14.62,42068.0,12.2525,12.2525,12.2441,12.2441,42068.0
2018-10-03 14:00:00,14.62,14.63,14.62,14.63,59900.0,12.2441,12.2525,12.2441,12.2525,59900.0
2018-10-03 14:05:00,14.63,14.64,14.62,14.64,32492.0,12.2525,12.2609,12.2441,12.2609,32492.0
2018-10-03 14:10:00,14.64,14.67,14.64,14.67,47324.0,12.2609,12.286,12.2609,12.286,47324.0
2018-10-03 14:15:00,14.67,14.67,14.66,14.66,45044.0,12.286,12.286,12.2776,12.2776,45044.0
2018-10-03 14:20:00,14.66,14.68,14.66,14.68,39200.0,12.2776,12.2944,12.2776,12.2944,39200.0
2018-10-03 14:25:00,14.68,14.68,14.66,14.68,42744.0,12.2944,12.2944,12.2776,12.2944,42744.0
2018-10-03 14:30:00,14.68,14.68,14.65,14.65,50140.0,12.2944,12.2944,12.2693,12.2693,50140.0
2018-10-03 14:35:00,14.65,14.65,14.63,14.63,61600.0,12.2693,12.2693,12.2525,12.2525,61600.0
2018-10-03 14:40:00,14.63,14.64,14.62,14.62,57092.0,12.2525,12.2609,12.2441,12.2441,57092.0
2018-10-03 14:45:00,14.62,14.62,14.6,14.6,62008.0,12.2441,12.2441,12.2274,12.2274,62008.0
2018-10-03 14:50:00,14.6,14.61,14.59,14.59,77380.0,12.2274,12.2358,12.219,12.219,77380.0
2018-10-03 14:55:00,14.59,14.62,14.59,14.62,92084.0,12.219,12.2441,12.219,12.2441,92084.0
2018-10-03 15:00:00,14.62,14.62,14.6,14.61,55772.0,12.2441,12.2441,12.2274,12.2358,55772.0
2018-10-03 15:05:00,14.61,14.62,14.61,14.62,69140.0,12.2358,12.2441,12.2358,12.2441,69140.0
2018-10-03 15:10:00,14.62,14.62,14.6,14.6,82056.0,12.2441,12.2441,12.2274,12.2274,82056.0
2018-10-03 15:15:00,14.6,14.6,14.57,14.58,76112.0,12.2274,12.2274,12.2023,12.2106,76112.0
2018-10-03 15:20:00,14.58,14.59,14.57,14.58,71852.0,12.2106,12.219,12.2023,12.2106,71852.0
2018-10-03 15:25:00,14.58,14.58,14.56,14.58,128272.0,12.2106,12.2106,12.1939,12.2106,128272.0
2018-10-03 15:30:00,14.58,14.58,14.56,14.56,135840.0,12.2106,12.2106,12.1939,12.1939,135840.0
2018-10-03 15:35:00,14.56,14.57,14.56,14.56,108556.0,12.1939,12.2023,12.1939,12.1939,108556.0
2018-10-03 15:40:00,14.56,14.59,14.55,14.59,171780.0,12.1939,12.219,12.1855,12.219,171780.0
2018-10-03 15:45:00,14.58,14.6,14.58,14.59,159416.0,12.2106,12.2274,12.2106,12.219,159416.0
2018-10-03 15:50:00,14.59,14.6,14.56,14.57,313504.0,12.219,12.2274,12.1939,12.2023,313504.0
2018-10-03 15:55:00,14.57,14.58,14.51,14.52,1280032.0,12.2023,12.2106,12.152,12.1604,1280032.0
2018-10-04 09:30:00,14.47,14.54,14.47,14.53,184352.0,12.1185,12.1771,12.1185,12.1688,184352.0
2018-10-04 09:35:00,14.52,14.57,14.51,14.54,34300.0,12.1604,12.2023,12.152,12.1771,34300.0
2018-10-04 09:40:00,14.55,14.58,14.53,14.57,89584.0,12.1855,12.2106,12.1688,12.2023,89584.0
2018-10-04 09:45:00,14.56,14.57,14.48,14.49,130724.0,12.1939,12.2023,12.1269,12.1353,130724.0
2018-10-04 09:50:00,14.49,14.49,14.47,14.47,113408.0,12.1353,12.1353,12.1185,12.1185,113408.0
2018-10-04 09:55:00,14.47,14.48,14.47,14.48,118676.0,12.1185,12.1269,12.1185,12.1269,118676.0
2018-10-04 10:00:00,14.47,14.47,14.4,14.41,138904.0,12.1185,12.1185,12.0599,12.0683,138904.0
2018-10-04 10:05:00,14.41,14.43,14.4,14.4,136408.0,12.0683,12.085,12.0599,12.0599,136408.0
2018-10-04 10:10:00,14.4,14.41,14.39,14.39,97468.0,12.0599,12.0683,12.0515,12.0515,97468.0
2018-10-04 10:15:00,14.39,14.39,14.36,14.37,241888.0,12.0515,12.0515,12.0264,12.0348,241888.0
2018-10-04 10:20:00,14.36,14.37,14.34,14.35,343088.0,12.0264,12.0348,12.0096,12.018,343088.0
2018-10-04 10:25:00,14.34,14.41,14.34,14.39,175440.0,12.0096,12.0683,12.0096,12.0515,175440.0
2018-10-04 10:30:00,14.39,14.41,14.36,14.37,137176.0,12.0515,12.0683,12.0264,12.0348,137176.0
2018-10-04 10:35:00,14.37,14.4,14.36,14.38,123984.0,12.0348,12.0599,12.0264,12.0431,123984.0
2018-10-04 10:40:00,14.38,14.38,14.36,14.37,100756.0,12.0431,12.0431,12.0264,12.0348,100756.0
2018-10-04 10:45:00,14.38,14.38,14.35,14.37,127572.0,12.0431,12.0431,12.018,12.0348,127572.0
2018-10-04 10:50:00,14.37,14.38,14.33,14.33,127392.0,12.0348,12.0431,12.0013,12.0013,127392.0
2018-10-04 10:55:00,14.33,14.33,14.31,14.32,85052.0,12.0013,12.0013,11.9845,11.9929,85052.0
2018-10-04 11:00:00,14.31,14.33,14.31,14.33,149196.0,11.9845,12.0013,11.9845,12.0013,149196.0
2018-10-04 11:05:00,14.33,14.34,14.29,14.29,83960.0,12.0013,12.0096,11.9678,11.9678,83960.0
2018-10-04 11:10:00,14.3,14.31,14.27,14.28,97456.0,11.9761,11.9845,11.951,11.9594,97456.0
2018-10-04 11:15:00,14.28,14.28,14.27,14.28,166404.0,11.9594,11.9594,11.951,11.9594,166404.0
2018-10-04 11:20:00,14.27,14.28,14.25,14.26,172344.0,11.951,11.9594,11.9343,11.9426,172344.0
2018-10-04 11:25:00,14.26,14.27,14.25,14.26,189544.0,11.9426,11.951,11.9343,11.9426,189544.0
2018-10-04 11:30:00,14.26,14.28,14.24,14.25,332864.0,11.9426,11.9594,11.9259,11.9343,332864.0
2018-10-04 11:35:00,14.25,14.25,14.23,14.24,244748.0,11.9343,11.9343,11.9175,11.9259,244748.0
2018-10-04 11:40:00,14.24,14.24,14.21,14.21,602488.0,11.9259,11.9259,11.9008,11.9008,602488.0
2018-10-04 11:45:00,14.21,14.22,14.17,14.17,230876.0,11.9008,11.9091,11.8673,11.8673,230876.0
2018-10-04 11:50:00,14.18,14.25,14.17,14.23,930276.0,11.8756,11.9343,11.8673,11.9175,930276.0
2018-10-04 11:55:00,14.23,14.24,14.21,14.21,196664.0,11.9175,11.9259,11.9008,11.9008,196664.0
2018-10-04 12:00:00,14.21,14.21,14.11,14.11,163888.0,11.9008,11.9008,11.817,11.817,163888.0
2018-10-04 12:05:00,14.11,14.14,14.1,14.11,280012.0,11.817,11.8421,11.8086,11.817,280012.0
2018-10-04 12:10:00,14.11,14.11,14.09,14.09,175464.0,11.817,11.817,11.8003,11.8003,175464.0
2018-10-04 12:15:00,14.09,14.09,14.05,14.06,122708.0,11.8003,11.8003,11.7668,11.7751,122708.0
2018-10-04 12:20:00,14.07,14.08,14.05,14.05,119004.0,11.7835,11.7919,11.7668,11.7668,119004.0
2018-10-04 12:25:00,14.05,14.1,14.05,14.1,90084.0,11.7668,11.8086,11.7668,11.8086,90084.0
2018-10-04 12:30:00,14.09,14.17,14.09,14.15,222024.0,11.8003,11.8673,11.8003,11.8505,222024.0
2018-10-04 12:35:00,14.15,14.19,14.15,14.18,124140.0,11.8505,11.884,11.8505,11.8756,124140.0
2018-10-04 12:40:00,14.18,14.18,14.14,14.15,113504.0,11.8756,11.8756,11.8421,11.8505,113504.0
2018-10-04 12:45:00,14.15,14.16,14.13,14.14,79992.0,11.8505,11.8589,11.8338,11.8421,79992.0
2018-10-04 12:50:00,14.14,14.16,14.14,14.15,308500.0,11.8421,11.8589,11.8421,11.8505,308500.0
2018-10-04 12:55:00,14.15,14.15,14.12,14.13,77064.0,11.8505,11.8505,11.8254,11.8338,77064.0
2018-10-04 13:00:00,14.13,14.16,14.12,14.15,74800.0,11.8338,11.8589,11.8254,11.8505,74800.0
2018-10-04 13:05:00,14.15,14.18,14.15,14.16,68804.0,11.8505,11.8756,11.8505,11.8589,68804.0
2018-10-04 13:10:00,14.16,14.17,14.13,14.13,87172.0,11.8589,11.8673,11.8338,11.8338,87172.0
2018-10-04 13:15:00,14.14,14.14,14.1,14.11,79552.0,11.8421,11.8421,11.8086,11.817,79552.0
2018-10-04 13:20:00,14.1,14.13,14.09,14.13,90984.0,11.8086,11.8338,11.8003,11.8338,90984.0
2018-10-04 13:25:00,14.12,14.15,14.12,14.13,63992.0,11.8254,11.8505,11.8254,11.8338,63992.0
2018-10-04 13:30:00,14.13,14.13,14.09,14.11,98472.0,11.8338,11.8338,11.8003,11.817,98472.0
2018-10-04 13:35:00,14.11,14.15,14.11,14.15,68496.0,11.817,11.8505,11.817,11.8505,68496.0
2018-10-04 13:40:00,14.15,14.21,14.15,14.2,60560.0,11.8505,11.9008,11.8505,11.8924,60560.0
2018-10-04 13:45:00,14.2,14.2,14.18,14.18,109740.0,11.8924,11.8924,11.8756,11.8756,109740.0
2018-10-04 13:50:00,14.18,14.19,14.17,14.18,87640.0,11.8756,11.884,11.8673,11.8756,87640.0
2018-10-04 13:55:00,14.18,14.19,14.17,14.18,63264.0,11.8756,11.884,11.8673,11.8756,63264.0
2018-10-04 14:00:00,14.17,14.19,14.17,14.19,49016.0,11.8673,11.884,11.8673,11.884,49016.0
2018-10-04 14:05:00,14.19,14.2,14.16,14.16,56076.0,11.884,11.8924,11.8589,11.8589,56076.0
2018-10-04 14:10:00,14.16,14.18,14.15,14.17,110884.0,11.8589,11.8756,11.8505,11.8673,110884.0
2018-10-04 14:15:00,14.16,14.16,14.13,14.13,71676.0,11.8589,11.8589,11.8338,11.8338,71676.0
2018-10-04 14:20:00,14.13,14.13,14.12,14.12,75684.0,11.8338,11.8338,11.8254,11.8254,75684.0
2018-10-04 14:25:00,14.12,14.12,14.1,14.12,76952.0,11.8254,11.8254,11.8086,11.8254,76952.0
2018-10-04 14:30:00,14.11,14.11,14.1,14.11,73880.0,11.817,11.817,11.8086,11.817,73880.0
2018-10-04 14:35:00,14.11,14.17,14.11,14.16,80660.0,11.817,11.8673,11.817,11.8589,80660.0
2018-10-04 14:40:00,14.16,14.16,14.13,14.16,131472.0,11.8589,11.8589,11.8338,11.8589,131472.0
2018-10-04 14:45:00,14.16,14.18,14.16,14.16,52148.0,11.8589,11.8756,11.8589,11.8589,52148.0
2018-10-04 14:50:00,14.16,14.19,14.16,14.19,78656.0,11.8589,11.884,11.8589,11.884,78656.0
2018-10-04 14:55:00,14.19,14.21,14.19,14.21,80980.0,11.884,11.9008,11.884,11.9008,80980.0
2018-10-04 15:00:00,14.2,14.21,14.19,14.21,68940.0,11.8924,11.9008,11.884,11.9008,68940.0
2018-10-04 15:05:00,14.21,14.21,14.18,14.2,77044.0,11.9008,11.9008,11.8756,11.8924,77044.0
2018-10-04 15:10:00,14.2,14.2,14.18,14.18,81768.0,11.8924,11.8924,11.8756,11.8756,81768.0
2018-10-04 15:15:00,14.19,14.2,14.18,14.19,78908.0,11.884,11.8924,11.8756,11.884,78908.0
2018-10-04 15:20:00,14.19,14.19,14.17,14.18,84848.0,11.884,11.884,11.8673,11.8756,84848.0
2018-10-04 15:25:00,14.18,14.19,14.16,14.16,91512.0,11.8756,11.884,11.8589,11.8589,91512.0
2018-10-04 15:30:00,14.16,14.17,14.15,14.17,101036.0,11.8589,11.8673,11.8505,11.8673,101036.0
2018-10-04 15:35:00,14.16,14.17,14.15,14.17,113884.0,11.8589,11.8673,11.8505,11.8673,113884.0
2018-10-04 15:40:00,14.17,14.18,14.16,14.18,115492.0,11.8673,11.8756,11.8589,11.8756,115492.0
2018-10-04 15:45:00,14.18,14.22,14.18,14.21,255348.0,11.8756,11.9091,11.8756,11.9008,255348.0
2018-10-04 15:50:00,14.21,14.21,14.2,14.2,193144.0,11.9008,11.9008,11.8924,11.8924,193144.0
2018-10-04 15:55:00,14.2,14.21,14.19,14.2,554492.0,11.8924,11.9008,11.884,11.8924,554492.0
2018-10-05 09:30:00,14.22,14.28,14.22,14.26,66804.0,11.9091,11.9594,11.9091,11.9426,66804.0
2018-10-05 09:35:00,14.27,14.31,14.27,14.29,22080.0,11.951,11.9845,11.951,11.9678,22080.0
2018-10-05 09:40:00,14.29,14.3,14.23,14.24,33200.0,11.9678,11.9761,11.9175,11.9259,33200.0
2018-10-05 09:45:00,14.25,14.26,14.24,14.25,37412.0,11.9343,11.9426,11.9259,11.9343,37412.0
2018-10-05 09:50:00,14.26,14.27,14.22,14.24,67708.0,11.9426,11.951,11.9091,11.9259,67708.0
2018-10-05 09:55:00,14.24,14.24,14.21,14.22,32656.0,11.9259,11.9259,11.9008,11.9091,32656.0
2018-10-05 10:00:00,14.22,14.24,14.17,14.17,79008.0,11.9091,11.9259,11.8673,11.8673,79008.0
2018-10-05 10:05:00,14.17,14.22,14.17,14.2,69712.0,11.8673,11.9091,11.8673,11.8924,69712.0
2018-10-05 10:10:00,14.2,14.2,14.15,14.17,73948.0,11.8924,11.8924,11.8505,11.8673,73948.0
2018-10-05 10:15:00,14.17,14.2,14.17,14.18,72988.0,11.8673,11.8924,11.8673,11.8756,72988.0
2018-10-05 10:20:00,14.18,14.18,14.15,14.17,86276.0,11.8756,11.8756,11.8505,11.8673,86276.0
2018-10-05 10:25:00,14.16,14.18,14.15,14.18,49336.0,11.8589,11.8756,11.8505,11.8756,49336.0
2018-10-05 10:30:00,14.18,14.18,14.16,14.17,54344.0,11.8756,11.8756,11.8589,11.8673,54344.0
2018-10-05 10:35:00,14.17,14.18,14.15,14.17,79516.0,11.8673,11.8756,11.8505,11.8673,79516.0
2018-10-05 10:40:00,14.16,14.19,14.15,14.17,71368.0,11.8589,11.884,11.8505,11.8673,71368.0
2018-10-05 10:45:00,14.17,14.19,14.15,14.15,87676.0,11.8673,11.884,11.8505,11.8505,87676.0
2018-10-05 10:50:00,14.15,14.18,14.15,14.16,63520.0,11.8505,11.8756,11.8505,11.8589,63520.0
2018-10-05 10:55:00,14.16,14.18,14.15,14.15,53708.0,11.8589,11.8756,11.8505,11.8505,53708.0
2018-10-05 11:00:00,14.15,14.17,14.13,14.17,58060.0,11.8505,11.8673,11.8338,11.8673,58060.0
2018-10-05 11:05:00,14.16,14.17,14.14,14.14,46852.0,11.8589,11.8673,11.8421,11.8421,46852.0
2018-10-05 11:10:00,14.14,14.14,14.09,14.1,177164.0,11.8421,11.8421,11.8003,11.8086,177164.0
2018-10-05 11:15:00,14.11,14.13,14.1,14.13,94736.0,11.817,11.8338,11.8086,11.8338,94736.0
2018-10-05 11:20:00,14.13,14.13,14.12,14.13,254020.0,11.8338,11.8338,11.8254,11.8338,254020.0
2018-10-05 11:25:00,14.13,14.14,14.12,14.13,162912.0,11.8338,11.8421,11.8254,11.8338,162912.0
2018-10-05 11:30:00,14.13,14.14,14.11,14.12,146164.0,11.8338,11.8421,11.817,11.8254,146164.0
2018-10-05 11:35:00,14.12,14.13,14.11,14.12,210988.0,11.8254,11.8338,11.817,11.8254,210988.0
2018-10-05 11:40:00,14.12,14.12,14.08,14.08,78888.0,11.8254,11.8254,11.7919,11.7919,78888.0
2018-10-05 11:45:00,14.08,14.1,14.08,14.1,118936.0,11.7919,11.8086,11.7919,11.8086,118936.0
2018-10-05 11:50:00,14.1,14.1,14.07,14.09,124028.0,11.8086,11.8086,11.7835,11.8003,124028.0
2018-10-05 11:55:00,14.09,14.1,14.06,14.07,353488.0,11.8003,11.8086,11.7751,11.7835,353488.0
2018-10-05 12:00:00,14.07,14.09,14.07,14.08,130928.0,11.7835,11.8003,11.7835,11.7919,130928.0
2018-10-05 12:05:00,14.08,14.1,14.06,14.08,137724.0,11.7919,11.8086,11.7751,11.7919,137724.0
2018-10-05 12:10:00,14.08,14.09,14.06,14.07,48000.0,11.7919,11.8003,11.7751,11.7835,48000.0
2018-10-05 12:15:00,14.07,14.08,14.05,14.08,73556.0,11.7835,11.7919,11.7668,11.7919,73556.0
2018-10-05 12:20:00,14.08,14.09,14.07,14.08,94040.0,11.7919,11.8003,11.7835,11.7919,94040.0
2018-10-05 12:25:00,14.08,14.08,14.06,14.07,60400.0,11.7919,11.7919,11.7751,11.7835,60400.0
2018-10-05 12:30:00,14.07,14.08,14.05,14.06,67248.0,11.7835,11.7919,11.7668,11.7751,67248.0
2018-10-05 12:35:00,14.06,14.07,14.05,14.07,111940.0,11.7751,11.7835,11.7668,11.7835,111940.0
2018-10-05 12:40:00,14.06,14.06,14.04,14.05,76000.0,11.7751,11.7751,11.7584,11.7668,76000.0
2018-10-05 12:45:00,14.05,14.06,14.05,14.05,105628.0,11.7668,11.7751,11.7668,11.7668,105628.0
2018-10-05 12:50:00,14.05,14.06,14.04,14.06,68200.0,11.7668,11.7751,11.7584,11.7751,68200.0
2018-10-05 12:55:00,14.06,14.07,14.05,14.06,59632.0,11.7751,11.7835,11.7668,11.7751,59632.0
2018-10-05 13:00:00,14.06,14.06,14.04,14.05,53224.0,11.7751,11.7751,11.7584,11.7668,53224.0
2018-10-05 13:05:00,14.05,14.05,14.0,14.0,138816.0,11.7668,11.7668,11.7249,11.7249,138816.0
2018-10-05 13:10:00,14.0,14.04,13.99,14.03,62652.0,11.7249,11.7584,11.7165,11.75,62652.0
2018-10-05 13:15:00,14.03,14.03,14.02,14.02,54652.0,11.75,11.75,11.7416,11.7416,54652.0
2018-10-05 13:20:00,14.02,14.02,14.0,14.0,112000.0,11.7416,11.7416,11.7249,11.7249,112000.0
2018-10-05 13:25:00,14.0,14.0,13.99,13.99,75864.0,11.7249,11.7249,11.7165,11.7165,75864.0
2018-10-05 13:30:00,14.0,14.01,13.99,13.99,60044.0,11.7249,11.7333,11.7165,11.7165,60044.0
2018-10-05 13:35:00,13.99,14.01,13.98,14.0,64356.0,11.7165,11.7333,11.7081,11.7249,64356.0
2018-10-05 13:40:00,14.0,14.04,14.0,14.04,73488.0,11.7249,11.7584,11.7249,11.7584,73488.0
2018-10-05 13:45:00,14.05,14.06,14.04,14.06,55576.0,11.7668,11.7751,11.7584,11.7751,55576.0
2018-10-05 13:50:00,14.06,14.08,14.05,14.08,55048.0,11.7751,11.7919,11.7668,11.7919,55048.0
2018-10-05 13:55:00,14.08,14.08,14.06,14.06,157236.0,11.7919,11.7919,11.7751,11.7751,157236.0
2018-10-05 14:00:00,14.06,14.07,14.04,14.07,57764.0,11.7751,11.7835,11.7584,11.7835,57764.0
2018-10-05 14:05:00,14.07,14.07,14.05,14.05,68912.0,11.7835,11.7835,11.7668,11.7668,68912.0
2018-10-05 14:10:00,14.05,14.05,14.03,14.04,161480.0,11.7668,11.7668,11.75,11.7584,161480.0
2018-10-05 14:15:00,14.04,14.07,14.03,14.07,225480.0,11.7584,11.7835,11.75,11.7835,225480.0
2018-10-05 14:20:00,14.06,14.07,14.04,14.05,630016.0,11.7751,11.7835,11.7584,11.7668,630016.0
2018-10-05 14:25:00,14.05,14.06,14.04,14.05,279788.0,11.7668,11.7751,11.7584,11.7668,279788.0
2018-10-05 14:30:00,14.05,14.08,14.04,14.07,364028.0,11.7668,11.7919,11.7584,11.7835,364028.0
2018-10-05 14:35:00,14.07,14.1,14.06,14.1,127448.0,11.7835,11.8086,11.7751,11.8086,127448.0
2018-10-05 14:40:00,14.1,14.13,14.09,14.12,299900.0,11.8086,11.8338,11.8003,11.8254,299900.0
2018-10-05 14:45:00,14.12,14.13,14.11,14.13,113376.0,11.8254,11.8338,11.817,11.8338,113376.0
2018-10-05 14:50:00,14.13,14.13,14.12,14.13,75588.0,11.8338,11.8338,11.8254,11.8338,75588.0
2018-10-05 14:55:00,14.13,14.15,14.13,14.14,197220.0,11.8338,11.8505,11.8338,11.8421,197220.0
2018-10-05 15:00:00,14.14,14.16,14.13,14.15,114984.0,11.8421,11.8589,11.8338,11.8505,114984.0
2018-10-05 15:05:00,14.15,14.2,14.15,14.19,186100.0,11.8505,11.8924,11.8505,11.884,186100.0
2018-10-05 15:10:00,14.2,14.21,14.17,14.2,105808.0,11.8924,11.9008,11.8673,11.8924,105808.0
2018-10-05 15:15:00,14.2,14.2,14.18,14.18,175580.0,11.8924,11.8924,11.8756,11.8756,175580.0
2018-10-05 15:20:00,14.18,14.2,14.17,14.19,82792.0,11.8756,11.8924,11.8673,11.884,82792.0
2018-10-05 15:25:00,14.19,14.19,14.15,14.15,148720.0,11.884,11.884,11.8505,11.8505,148720.0
2018-10-05 15:30:00,14.15,14.15,14.12,14.13,126752.0,11.8505,11.8505,11.8254,11.8338,126752.0
2018-10-05 15:35:00,14.13,14.13,14.1,14.11,158808.0,11.8338,11.8338,11.8086,11.817,158808.0
2018-10-05 15:40:00,14.11,14.14,14.1,14.14,141716.0,11.817,11.8421,11.8086,11.8421,141716.0
2018-10-05 15:45:00,14.14,14.17,14.14,14.16,239320.0,11.8421,11.8673,11.8421,11.8589,239320.0
2018-10-05 15:50:00,14.16,14.16,14.13,14.15,231384.0,11.8589,11.8589,11.8338,11.8505,231384.0
2018-10-05 15:55:00,14.15,14.15,14.12,14.12,507236.0,11.8505,11.8505,11.8254,11.8254,507236.0
2018-10-08 09:30:00,14.06,14.1,13.98,14.02,170472.0,11.7751,11.8086,11.7081,11.7416,170472.0
2018-10-08 09:35:00,14.02,14.05,14.02,14.04,95880.0,11.7416,11.7668,11.7416,11.7584,95880.0
2018-10-08 09:40:00,14.04,14.06,14.02,14.04,81952.0,11.7584,11.7751,11.7416,11.7584,81952.0
2018-10-08 09:45:00,14.03,14.03,13.99,14.01,135944.0,11.75,11.75,11.7165,11.7333,135944.0
2018-10-08 09:50:00,14.0,14.08,13.99,14.07,445588.0,11.7249,11.7919,11.7165,11.7835,445588.0
2018-10-08 09:55:00,14.07,14.1,14.03,14.09,355828.0,11.7835,11.8086,11.75,11.8003,355828.0
2018-10-08 10:00:00,14.09,14.15,14.06,14.14,700288.0,11.8003,11.8505,11.7751,11.8421,700288.0
2018-10-08 10:05:00,14.14,14.14,14.1,14.11,383376.0,11.8421,11.8421,11.8086,11.817,383376.0
2018-10-08 10:10:00,14.11,14.15,14.11,14.13,133924.0,11.817,11.8505,11.817,11.8338,133924.0
2018-10-08 10:15:00,14.13,14.13,14.09,14.1,65948.0,11.8338,11.8338,11.8003,11.8086,65948.0
2018-10-08 10:20:00,14.1,14.13,14.1,14.11,158564.0,11.8086,11.8338,11.8086,11.817,158564.0
2018-10-08 10:25:00,14.11,14.13,14.1,14.12,132988.0,11.817,11.8338,11.8086,11.8254,132988.0
2018-10-08 10:30:00,14.12,14.14,14.11,14.12,149048.0,11.8254,11.8421,11.817,11.8254,149048.0
2018-10-08 10:35:00,14.12,14.13,14.1,14.13,134468.0,11.8254,11.8338,11.8086,11.8338,134468.0
2018-10-08 10:40:00,14.12,14.14,14.1,14.12,257288.0,11.8254,11.8421,11.8086,11.8254,257288.0
2018-10-08 10:45:00,14.12,14.13,14.1,14.13,214752.0,11.8254,11.8338,11.8086,11.8338,214752.0
2018-10-08 10:50:00,14.13,14.13,14.12,14.13,106016.0,11.8338,11.8338,11.8254,11.8338,106016.0
2018-10-08 10:55:00,14.13,14.13,14.12,14.13,145808.0,11.8338,11.8338,11.8254,11.8338,145808.0
2018-10-08 11:00:00,14.13,14.13,14.09,14.1,185264.0,11.8338,11.8338,11.8003,11.8086,185264.0
2018-10-08 11:05:00,14.09,14.1,14.09,14.1,263304.0,11.8003,11.8086,11.8003,11.8086,263304.0
2018-10-08 11:10:00,14.1,14.12,14.1,14.12,59648.0,11.8086,11.8254,11.8086,11.8254,59648.0
2018-10-08 11:15:00,14.12,14.12,14.1,14.11,129736.0,11.8254,11.8254,11.8086,11.817,129736.0
2018-10-08 11:20:00,14.11,14.11,14.08,14.08,140164.0,11.817,11.817,11.7919,11.7919,140164.0
2018-10-08 11:25:00,14.08,14.08,14.07,14.07,72776.0,11.7919,11.7919,11.7835,11.7835,72776.0
2018-10-08 11:30:00,14.07,14.07,14.03,14.03,83216.0,11.7835,11.7835,11.75,11.75,83216.0
2018-10-08 11:35:00,14.04,14.04,13.99,14.0,147556.0,11.7584,11.7584,11.7165,11.7249,147556.0
2018-10-08 11:40:00,14.0,14.01,13.99,14.01,97476.0,11.7249,11.7333,11.7165,11.7333,97476.0
2018-10-08 11:45:00,14.01,14.01,13.97,13.98,283184.0,11.7333,11.7333,11.6998,11.7081,283184.0
2018-10-08 11:50:00,13.99,13.99,13.96,13.97,157416.0,11.7165,11.7165,11.6914,11.6998,157416.0
2018-10-08 11:55:00,13.97,13.97,13.94,13.96,206528.0,11.6998,11.6998,11.6746,11.6914,206528.0
2018-10-08 12:00:00,13.95,13.95,13.92,13.95,197740.0,11.683,11.683,11.6579,11.683,197740.0
2018-10-08 12:05:00,13.95,13.97,13.94,13.95,111308.0,11.683,11.6998,11.6746,11.683,111308.0
2018-10-08 12:10:00,13.95,13.96,13.91,13.93,219564.0,11.683,11.6914,11.6495,11.6663,219564.0
2018-10-08 12:15:00,13.93,13.94,13.93,13.94,48680.0,11.6663,11.6746,11.6663,11.6746,48680.0
2018-10-08 12:20:00,13.94,14.0,13.93,14.0,102344.0,11.6746,11.7249,11.6663,11.7249,102344.0
2018-10-08 12:25:00,14.0,14.02,14.0,14.01,127168.0,11.7249,11.7416,11.7249,11.7333,127168.0
2018-10-08 12:30:00,14.01,14.02,13.99,13.99,61092.0,11.7333,11.7416,11.7165,11.7165,61092.0
2018-10-08 12:35:00,13.99,14.04,13.99,14.04,300132.0,11.7165,11.7584,11.7165,11.7584,300132.0
2018-10-08 12:40:00,14.04,14.05,14.02,14.02,54808.0,11.7584,11.7668,11.7416,11.7416,54808.0
2018-10-08 12:45:00,14.03,14.06,14.02,14.05,134044.0,11.75,11.7751,11.7416,11.7668,134044.0
2018-10-08 12:50:00,14.05,14.06,14.02,14.02,135480.0,11.7668,11.7751,11.7416,11.7416,135480.0
2018-10-08 12:55:00,14.02,14.04,13.99,13.99,106620.0,11.7416,11.7584,11.7165,11.7165,106620.0
2018-10-08 13:00:00,13.99,14.03,13.98,14.03,58872.0,11.7165,11.75,11.7081,11.75,58872.0
2018-10-08 13:05:00,14.03,14.06,14.02,14.06,66156.0,11.75,11.7751,11.7416,11.7751,66156.0
2018-10-08 13:10:00,14.05,14.06,14.05,14.06,50968.0,11.7668,11.7751,11.7668,11.7751,50968.0
2018-10-08 13:15:00,14.06,14.06,14.05,14.06,80008.0,11.7751,11.7751,11.7668,11.7751,80008.0
2018-10-08 13:20:00,14.05,14.06,14.03,14.04,87248.0,11.7668,11.7751,11.75,11.7584,87248.0
2018-10-08 13:25:00,14.04,14.06,14.04,14.05,48196.0,11.7584,11.7751,11.7584,11.7668,48196.0
2018-10-08 13:30:00,14.05,14.08,14.05,14.06,188296.0,11.7668,11.7919,11.7668,11.7751,188296.0
2018-10-08 13:35:00,14.07,14.09,14.06,14.07,261684.0,11.7835,11.8003,11.7751,11.7835,261684.0
2018-10-08 13:40:00,14.07,14.08,14.06,14.07,86320.0,11.7835,11.7919,11.7751,11.7835,86320.0
2018-10-08 13:45:00,14.07,14.08,14.05,14.05,59948.0,11.7835,11.7919,11.7668,11.7668,59948.0
2018-10-08 13:50:00,14.06,14.06,14.04,14.04,55568.0,11.7751,11.7751,11.7584,11.7584,55568.0
2018-10-08 13:55:00,14.04,14.06,14.04,14.05,53560.0,11.7584,11.7751,11.7584,11.7668,53560.0
2018-10-08 14:00:00,14.06,14.09,14.04,14.08,110916.0,11.7751,11.8003,11.7584,11.7919,110916.0
2018-10-08 14:05:00,14.08,14.11,14.08,14.1,75824.0,11.7919,11.817,11.7919,11.8086,75824.0
2018-10-08 14:10:00,14.1,14.1,14.07,14.08,96340.0,11.8086,11.8086,11.7835,11.7919,96340.0
2018-10-08 14:15:00,14.08,14.09,14.06,14.09,174276.0,11.7919,11.8003,11.7751,11.8003,174276.0
2018-10-08 14:20:00,14.09,14.15,14.09,14.15,413972.0,11.8003,11.8505,11.8003,11.8505,413972.0
2018-10-08 14:25:00,14.14,14.16,14.12,14.14,170748.0,11.8421,11.8589,11.8254,11.8421,170748.0
2018-10-08 14:30:00,14.14,14.2,14.14,14.18,220872.0,11.8421,11.8924,11.8421,11.8756,220872.0
2018-10-08 14:35:00,14.18,14.19,14.17,14.19,82744.0,11.8756,11.884,11.8673,11.884,82744.0
2018-10-08 14:40:00,14.19,14.19,14.15,14.15,159796.0,11.884,11.884,11.8505,11.8505,159796.0
2018-10-08 14:45:00,14.15,14.18,14.14,14.17,88784.0,11.8505,11.8756,11.8421,11.8673,88784.0
2018-10-08 14:50:00,14.17,14.2,14.17,14.18,302320.0,11.8673,11.8924,11.8673,11.8756,302320.0
2018-10-08 14:55:00,14.18,14.19,14.17,14.19,124296.0,11.8756,11.884,11.8673,11.884,124296.0
2018-10-08 15:00:00,14.19,14.2,14.18,14.2,152328.0,11.884,11.8924,11.8756,11.8924,152328.0
2018-10-08 15:05:00,14.2,14.21,14.19,14.21,185576.0,11.8924,11.9008,11.884,11.9008,185576.0
2018-10-08 15:10:00,14.21,14.22,14.2,14.22,180560.0,11.9008,11.9091,11.8924,11.9091,180560.0
2018-10-08 15:15:00,14.22,14.27,14.22,14.22,882684.0,11.9091,11.951,11.9091,11.9091,882684.0
2018-10-08 15:20:00,14.22,14.22,14.17,14.17,146896.0,11.9091,11.9091,11.8673,11.8673,146896.0
2018-10-08 15:25:00,14.17,14.22,14.17,14.21,522156.0,11.8673,11.9091,11.8673,11.9008,522156.0
2018-10-08 15:30:00,14.21,14.23,14.21,14.22,367920.0,11.9008,11.9175,11.9008,11.9091,367920.0
2018-10-08 15:35:00,14.22,14.22,14.19,14.19,199308.0,11.9091,11.9091,11.884,11.884,199308.0
2018-10-08 15:40:00,14.2,14.22,14.17,14.18,492352.0,11.8924,11.9091,11.8673,11.8756,492352.0
2018-10-08 15:45:00,14.18,14.19,14.17,14.17,329880.0,11.8756,11.884,11.8673,11.8673,329880.0
2018-10-08 15:50:00,14.17,14.19,14.16,14.19,392848.0,11.8673,11.884,11.8589,11.884,392848.0
2018-10-08 15:55:00,14.18,14.19,14.17,14.17,900980.0,11.8756,11.884,11.8673,11.8673,900980.0
2018-10-09 09:30:00,14.2,14.25,14.16,14.19,82920.0,11.8924,11.9343,11.8589,11.884,82920.0
2018-10-09 09:35:00,14.18,14.18,14.12,14.15,81108.0,11.8756,11.8756,11.8254,11.8505,81108.0
2018-10-09 09:40:00,14.14,14.14,14.07,14.07,69388.0,11.8421,11.8421,11.7835,11.7835,69388.0
2018-10-09 09:45:00,14.07,14.09,13.97,13.97,337212.0,11.7835,11.8003,11.6998,11.6998,337212.0
2018-10-09 09:50:00,13.97,14.03,13.97,14.03,171232.0,11.6998,11.75,11.6998,11.75,171232.0
2018-10-09 09:55:00,14.03,14.03,14.01,14.02,196400.0,11.75,11.75,11.7333,11.7416,196400.0
2018-10-09 10:00:00,14.03,14.06,14.03,14.05,142820.0,11.75,11.7751,11.75,11.7668,142820.0
2018-10-09 10:05:00,14.05,14.05,14.01,14.02,275888.0,11.7668,11.7668,11.7333,11.7416,275888.0
2018-10-09 10:10:00,14.02,14.12,14.02,14.11,118472.0,11.7416,11.8254,11.7416,11.817,118472.0
2018-10-09 10:15:00,14.11,14.14,14.09,14.11,117772.0,11.817,11.8421,11.8003,11.817,117772.0
2018-10-09 10:20:00,14.11,14.14,14.1,14.13,119308.0,11.817,11.8421,11.8086,11.8338,119308.0
2018-10-09 10:25:00,14.13,14.15,14.11,14.13,122408.0,11.8338,11.8505,11.817,11.8338,122408.0
2018-10-09 10:30:00,14.13,14.16,14.13,14.13,115468.0,11.8338,11.8589,11.8338,11.8338,115468.0
2018-10-09 10:35:00,14.13,14.15,14.11,14.12,128504.0,11.8338,11.8505,11.817,11.8254,128504.0
2018-10-09 10:40:00,14.12,14.15,14.11,14.15,128072.0,11.8254,11.8505,11.817,11.8505,128072.0
2018-10-09 10:45:00,14.15,14.21,14.15,14.21,732772.0,11.8505,11.9008,11.8505,11.9008,732772.0
2018-10-09 10:50:00,14.21,14.21,14.13,14.13,366236.0,11.9008,11.9008,11.8338,11.8338,366236.0
2018-10-09 10:55:00,14.13,14.14,14.09,14.09,105384.0,11.8338,11.8421,11.8003,11.8003,105384.0
2018-10-09 11:00:00,14.09,14.1,14.03,14.05,280160.0,11.8003,11.8086,11.75,11.7668,280160.0
2018-10-09 11:05:00,14.06,14.06,14.01,14.03,105272.0,11.7751,11.7751,11.7333,11.75,105272.0
2018-10-09 11:10:00,14.04,14.05,14.0,14.04,236424.0,11.7584,11.7668,11.7249,11.7584,236424.0
2018-10-09 11:15:00,14.03,14.07,14.02,14.02,738928.0,11.75,11.7835,11.7416,11.7416,738928.0
2018-10-09 11:20:00,14.03,14.08,14.02,14.05,301684.0,11.75,11.7919,11.7416,11.7668,301684.0
2018-10-09 11:25:00,14.05,14.1,14.05,14.06,192952.0,11.7668,11.8086,11.7668,11.7751,192952.0
2018-10-09 11:30:00,14.06,14.09,14.02,14.02,161608.0,11.7751,11.8003,11.7416,11.7416,161608.0
2018-10-09 11:35:00,14.01,14.05,14.01,14.04,124836.0,11.7333,11.7668,11.7333,11.7584,124836.0
2018-10-09 11:40:00,14.04,14.07,14.04,14.06,147052.0,11.7584,11.7835,11.7584,11.7751,147052.0
2018-10-09 11:45:00,14.06,14.1,14.06,14.08,125656.0,11.7751,11.8086,11.7751,11.7919,125656.0
2018-10-09 11:50:00,14.08,14.13,14.08,14.12,120756.0,11.7919,11.8338,11.7919,11.8254,120756.0
2018-10-09 11:55:00,14.12,14.13,14.1,14.13,187924.0,11.8254,11.8338,11.8086,11.8338,187924.0
2018-10-09 12:00:00,14.13,14.14,14.12,14.13,134120.0,11.8338,11.8421,11.8254,11.8338,134120.0
2018-10-09 12:05:00,14.13,14.15,14.12,14.13,108748.0,11.8338,11.8505,11.8254,11.8338,108748.0
2018-10-09 12:10:00,14.13,14.13,14.06,14.06,191244.0,11.8338,11.8338,11.7751,11.7751,191244.0
2018-10-09 12:15:00,14.06,14.06,14.03,14.03,83028.0,11.7751,11.7751,11.75,11.75,83028.0
2018-10-09 12:20:00,14.03,14.04,14.01,14.01,111940.0,11.75,11.7584,11.7333,11.7333,111940.0
2018-10-09 12:25:00,14.01,14.05,14.0,14.05,158128.0,11.7333,11.7668,11.7249,11.7668,158128.0
2018-10-09 12:30:00,14.05,14.05,14.0,14.01,142588.0,11.7668,11.7668,11.7249,11.7333,142588.0
2018-10-09 12:35:00,14.01,14.03,14.01,14.03,56792.0,11.7333,11.75,11.7333,11.75,56792.0
2018-10-09 12:40:00,14.03,14.06,14.03,14.04,114236.0,11.75,11.7751,11.75,11.7584,114236.0
2018-10-09 12:45:00,14.04,14.08,14.02,14.05,366060.0,11.7584,11.7919,11.7416,11.7668,366060.0
2018-10-09 12:50:00,14.06,14.07,14.05,14.05,123228.0,11.7751,11.7835,11.7668,11.7668,123228.0
2018-10-09 12:55:00,14.06,14.06,14.04,14.04,115528.0,11.7751,11.7751,11.7584,11.7584,115528.0
2018-10-09 13:00:00,14.04,14.04,14.01,14.03,74284.0,11.7584,11.7584,11.7333,11.75,74284.0
2018-10-09 13:05:00,14.03,14.06,14.01,14.04,139840.0,11.75,11.7751,11.7333,11.7584,139840.0
2018-10-09 13:10:00,14.05,14.07,14.05,14.07,68492.0,11.7668,11.7835,11.7668,11.7835,68492.0
2018-10-09 13:15:00,14.06,14.1,14.06,14.09,113772.0,11.7751,11.8086,11.7751,11.8003,113772.0
2018-10-09 13:20:00,14.09,14.12,14.09,14.11,159464.0,11.8003,11.8254,11.8003,11.817,159464.0
2018-10-09 13:25:00,14.11,14.12,14.07,14.07,118776.0,11.817,11.8254,11.7835,11.7835,118776.0
2018-10-09 13:30:00,14.07,14.09,14.04,14.07,152172.0,11.7835,11.8003,11.7584,11.7835,152172.0
2018-10-09 13:35:00,14.07,14.07,14.02,14.02,122216.0,11.7835,11.7835,11.7416,11.7416,122216.0
2018-10-09 13:40:00,14.02,14.04,14.0,14.01,77328.0,11.7416,11.7584,11.7249,11.7333,77328.0
2018-10-09 13:45:00,14.01,14.06,13.99,14.05,320680.0,11.7333,11.7751,11.7165,11.7668,320680.0
2018-10-09 13:50:00,14.05,14.06,14.04,14.05,84072.0,11.7668,11.7751,11.7584,11.7668,84072.0
2018-10-09 13:55:00,14.06,14.07,14.05,14.06,80900.0,11.7751,11.7835,11.7668,11.7751,80900.0
2018-10-09 14:00:00,14.06,14.06,14.04,14.04,61744.0,11.7751,11.7751,11.7584,11.7584,61744.0
2018-10-09 14:05:00,14.04,14.05,14.02,14.04,85460.0,11.7584,11.7668,11.7416,11.7584,85460.0
2018-10-09 14:10:00,14.04,14.08,14.04,14.07,91420.0,11.7584,11.7919,11.7584,11.7835,91420.0
2018-10-09 14:15:00,14.08,14.11,14.08,14.1,220056.0,11.7919,11.817,11.7919,11.8086,220056.0
2018-10-09 14:20:00,14.1,14.12,14.09,14.12,224708.0,11.8086,11.8254,11.8003,11.8254,224708.0
2018-10-09 14:25:00,14.12,14.12,14.09,14.09,137560.0,11.8254,11.8254,11.8003,11.8003,137560.0
2018-10-09 14:30:00,14.09,14.09,14.05,14.05,91920.0,11.8003,11.8003,11.7668,11.7668,91920.0
2018-10-09 14:35:00,14.05,14.05,14.02,14.03,136708.0,11.7668,11.7668,11.7416,11.75,136708.0
2018-10-09 14:40:00,14.02,14.04,14.01,14.04,208400.0,11.7416,11.7584,11.7333,11.7584,208400.0
2018-10-09 14:45:00,14.04,14.06,14.0,14.06,407760.0,11.7584,11.7751,11.7249,11.7751,407760.0
2018-10-09 14:50:00,14.06,14.1,14.05,14.06,775504.0,11.7751,11.8086,11.7668,11.7751,775504.0
2018-10-09 14:55:00,14.06,14.08,14.03,14.08,335596.0,11.7751,11.7919,11.75,11.7919,335596.0
2018-10-09 15:00:00,14.08,14.08,14.03,14.04,418256.0,11.7919,11.7919,11.75,11.7584,418256.0
2018-10-09 15:05:00,14.04,14.07,14.03,14.07,326132.0,11.7584,11.7835,11.75,11.7835,326132.0
2018-10-09 15:10:00,14.07,14.08,14.05,14.07,183152.0,11.7835,11.7919,11.7668,11.7835,183152.0
2018-10-09 15:15:00,14.07,14.09,14.07,14.08,327484.0,11.7835,11.8003,11.7835,11.7919,327484.0
2018-10-09 15:20:00,14.08,14.09,14.04,14.04,342644.0,11.7919,11.8003,11.7584,11.7584,342644.0
2018-10-09 15:25:00,14.04,14.04,14.01,14.03,328556.0,11.7584,11.7584,11.7333,11.75,328556.0
2018-10-09 15:30:00,14.03,14.03,14.01,14.01,257992.0,11.75,11.75,11.7333,11.7333,257992.0
2018-10-09 15:35:00,14.01,14.06,14.01,14.04,619612.0,11.7333,11.7751,11.7333,11.7584,619612.0
2018-10-09 15:40:00,14.04,14.04,13.99,13.99,440680.0,11.7584,11.7584,11.7165,11.7165,440680.0
2018-10-09 15:45:00,13.99,14.01,13.99,13.99,311432.0,11.7165,11.7333,11.7165,11.7165,311432.0
2018-10-09 15:50:00,13.99,14.0,13.94,13.98,850612.0,11.7165,11.7249,11.6746,11.7081,850612.0
2018-10-09 15:55:00,13.98,13.99,13.91,13.91,1452984.0,11.7081,11.7165,11.6495,11.6495,1452984.0
2018-10-10 09:30:00,13.16,13.49,13.09,13.49,2517964.0,11.0214,11.2978,10.9628,11.2978,2517964.0
2018-10-10 09:35:00,13.48,13.74,13.34,13.43,1681312.0,11.2894,11.5071,11.1722,11.2475,1681312.0
2018-10-10 09:40:00,13.43,13.56,13.26,13.52,1874916.0,11.2475,11.3564,11.1052,11.3229,1874916.0
2018-10-10 09:45:00,13.55,13.62,13.44,13.45,1348992.0,11.348,11.4067,11.2559,11.2643,1348992.0
2018-10-10 09:50:00,13.45,13.59,13.39,13.53,902824.0,11.2643,11.3815,11.214,11.3313,902824.0
2018-10-10 09:55:00,13.53,13.63,13.41,13.43,1010992.0,11.3313,11.415,11.2308,11.2475,1010992.0
2018-10-10 10:00:00,13.45,13.45,13.29,13.29,827168.0,11.2643,11.2643,11.1303,11.1303,827168.0
2018-10-10 10:05:00,13.29,13.41,13.28,13.4,1102760.0,11.1303,11.2308,11.1219,11.2224,1102760.0
2018-10-10 10:10:00,13.4,13.4,13.3,13.37,1497748.0,11.2224,11.2224,11.1387,11.1973,1497748.0
2018-10-10 10:15:00,13.37,13.6,13.31,13.59,1222720.0,11.1973,11.3899,11.147,11.3815,1222720.0
2018-10-10 10:20:00,13.6,13.8,13.6,13.72,1230652.0,11.3899,11.5574,11.3899,11.4904,1230652.0
2018-10-10 10:25:00,13.72,13.73,13.48,13.5,1716912.0,11.4904,11.4988,11.2894,11.3062,1716912.0
2018-10-10 10:30:00,13.51,13.51,13.33,13.44,2321056.0,11.3145,11.3145,11.1638,11.2559,2321056.0
2018-10-10 10:35:00,13.44,13.52,13.21,13.32,2369932.0,11.2559,11.3229,11.0633,11.1554,2369932.0
2018-10-10 10:40:00,13.3,13.32,13.21,13.28,1179636.0,11.1387,11.1554,11.0633,11.1219,1179636.0
2018-10-10 10:45:00,13.29,13.33,13.1,13.13,1364548.0,11.1303,11.1638,10.9712,10.9963,1364548.0
2018-10-10 10:50:00,13.14,13.21,13.1,13.18,924212.0,11.0047,11.0633,10.9712,11.0382,924212.0
2018-10-10 10:55:00,13.17,13.24,13.13,13.19,547276.0,11.0298,11.0884,10.9963,11.0465,547276.0
2018-10-10 11:00:00,13.19,13.24,13.09,13.1,540060.0,11.0465,11.0884,10.9628,10.9712,540060.0
2018-10-10 11:05:00,13.12,13.19,13.1,13.11,381768.0,10.9879,11.0465,10.9712,10.9795,381768.0
2018-10-10 11:10:00,13.11,13.13,13.06,13.11,698168.0,10.9795,10.9963,10.9377,10.9795,698168.0
2018-10-10 11:15:00,13.11,13.11,13.01,13.02,510500.0,10.9795,10.9795,10.8958,10.9042,510500.0
2018-10-10 11:20:00,13.03,13.08,12.97,13.07,718768.0,10.9125,10.9544,10.8623,10.946,718768.0
2018-10-10 11:25:00,13.07,13.2,13.06,13.18,556836.0,10.946,11.0549,10.9377,11.0382,556836.0
2018-10-10 11:30:00,13.19,13.2,13.07,13.09,492636.0,11.0465,11.0549,10.946,10.9628,492636.0
2018-10-10 11:35:00,13.08,13.11,13.05,13.09,241404.0,10.9544,10.9795,10.9293,10.9628,241404.0
2018-10-10 11:40:00,13.1,13.2,13.09,13.16,297356.0,10.9712,11.0549,10.9628,11.0214,297356.0
2018-10-10 11:45:00,13.15,13.21,13.13,13.2,254080.0,11.013,11.0633,10.9963,11.0549,254080.0
2018-10-10 11:50:00,13.2,13.24,13.17,13.18,328264.0,11.0549,11.0884,11.0298,11.0382,328264.0
2018-10-10 11:55:00,13.18,13.18,13.1,13.11,360288.0,11.0382,11.0382,10.9712,10.9795,360288.0
2018-10-10 12:00:00,13.11,13.11,13.06,13.08,315824.0,10.9795,10.9795,10.9377,10.9544,315824.0
2018-10-10 12:05:00,13.08,13.16,13.08,13.15,248560.0,10.9544,11.0214,10.9544,11.013,248560.0
2018-10-10 12:10:00,13.15,13.18,13.12,13.12,250808.0,11.013,11.0382,10.9879,10.9879,250808.0
2018-10-10 12:15:00,13.11,13.15,13.1,13.13,146244.0,10.9795,11.013,10.9712,10.9963,146244.0
2018-10-10 12:20:00,13.12,13.13,13.1,13.12,128128.0,10.9879,10.9963,10.9712,10.9879,128128.0
2018-10-10 12:25:00,13.12,13.13,13.06,13.06,181900.0,10.9879,10.9963,10.9377,10.9377,181900.0
2018-10-10 12:30:00,13.06,13.12,13.06,13.11,188740.0,10.9377,10.9879,10.9377,10.9795,188740.0
2018-10-10 12:35:00,13.11,13.16,13.09,13.09,156624.0,10.9795,11.0214,10.9628,10.9628,156624.0
2018-10-10 12:40:00,13.09,13.12,13.09,13.1,90844.0,10.9628,10.9879,10.9628,10.9712,90844.0
2018-10-10 12:45:00,13.1,13.11,13.09,13.09,159416.0,10.9712,10.9795,10.9628,10.9628,159416.0
2018-10-10 12:50:00,13.09,13.11,13.08,13.09,351920.0,10.9628,10.9795,10.9544,10.9628,351920.0
2018-10-10 12:55:00,13.09,13.14,13.09,13.13,257448.0,10.9628,11.0047,10.9628,10.9963,257448.0
2018-10-10 13:00:00,13.12,13.13,13.02,13.02,479696.0,10.9879,10.9963,10.9042,10.9042,479696.0
2018-10-10 13:05:00,13.02,13.12,13.02,13.11,334084.0,10.9042,10.9879,10.9042,10.9795,334084.0
2018-10-10 13:10:00,13.11,13.17,13.1,13.13,290808.0,10.9795,11.0298,10.9712,10.9963,290808.0
2018-10-10 13:15:00,13.12,13.2,13.1,13.17,447480.0,10.9879,11.0549,10.9712,11.0298,447480.0
2018-10-10 13:20:00,13.17,13.17,13.11,13.14,94548.0,11.0298,11.0298,10.9795,11.0047,94548.0
2018-10-10 13:25:00,13.14,13.14,13.09,13.09,147812.0,11.0047,11.0047,10.9628,10.9628,147812.0
2018-10-10 13:30:00,13.09,13.11,13.08,13.11,152384.0,10.9628,10.9795,10.9544,10.9795,152384.0
2018-10-10 13:35:00,13.11,13.12,13.1,13.11,128352.0,10.9795,10.9879,10.9712,10.9795,128352.0
2018-10-10 13:40:00,13.11,13.12,13.08,13.08,186976.0,10.9795,10.9879,10.9544,10.9544,186976.0
2018-10-10 13:45:00,13.08,13.18,13.08,13.15,209492.0,10.9544,11.0382,10.9544,11.013,209492.0
2018-10-10 13:50:00,13.15,13.21,13.15,13.19,285720.0,11.013,11.0633,11.013,11.0465,285720.0
2018-10-10 13:55:00,13.19,13.19,13.17,13.19,170048.0,11.0465,11.0465,11.0298,11.0465,170048.0
2018-10-10 14:00:00,13.18,13.19,13.1,13.1,681428.0,11.0382,11.0465,10.9712,10.9712,681428.0
2018-10-10 14:05:00,13.1,13.11,13.06,13.07,312744.0,10.9712,10.9795,10.9377,10.946,312744.0
2018-10-10 14:10:00,13.07,13.09,13.06,13.06,191624.0,10.946,10.9628,10.9377,10.9377,191624.0
2018-10-10 14:15:00,13.07,13.08,13.04,13.04,165512.0,10.946,10.9544,10.9209,10.9209,165512.0
2018-10-10 14:20:00,13.04,13.05,13.0,13.04,219060.0,10.9209,10.9293,10.8874,10.9209,219060.0
2018-10-10 14:25:00,13.04,13.08,13.02,13.08,366500.0,10.9209,10.9544,10.9042,10.9544,366500.0
2018-10-10 14:30:00,13.08,13.09,13.01,13.01,274164.0,10.9544,10.9628,10.8958,10.8958,274164.0
2018-10-10 14:35:00,13.01,13.03,12.98,13.02,364404.0,10.8958,10.9125,10.8707,10.9042,364404.0
2018-10-10 14:40:00,13.02,13.03,12.97,12.97,229152.0,10.9042,10.9125,10.8623,10.8623,229152.0
2018-10-10 14:45:00,12.97,13.01,12.91,13.01,552296.0,10.8623,10.8958,10.812,10.8958,552296.0
2018-10-10 14:50:00,13.0,13.05,12.99,13.02,227412.0,10.8874,10.9293,10.879,10.9042,227412.0
2018-10-10 14:55:00,13.02,13.04,13.01,13.03,184488.0,10.9042,10.9209,10.8958,10.9125,184488.0
2018-10-10 15:00:00,13.03,13.03,12.99,12.99,259020.0,10.9125,10.9125,10.879,10.879,259020.0
2018-10-10 15:05:00,12.98,12.98,12.92,12.93,622392.0,10.8707,10.8707,10.8204,10.8288,622392.0
2018-10-10 15:10:00,12.93,12.95,12.89,12.94,608776.0,10.8288,10.8455,10.7953,10.8372,608776.0
2018-10-10 15:15:00,12.94,12.96,12.92,12.93,296684.0,10.8372,10.8539,10.8204,10.8288,296684.0
2018-10-10 15:20:00,12.93,13.02,12.92,13.0,380432.0,10.8288,10.9042,10.8204,10.8874,380432.0
2018-10-10 15:25:00,13.0,13.06,12.98,13.05,374588.0,10.8874,10.9377,10.8707,10.9293,374588.0
2018-10-10 15:30:00,13.05,13.06,13.0,13.05,519780.0,10.9293,10.9377,10.8874,10.9293,519780.0
2018-10-10 15:35:00,13.04,13.07,13.01,13.03,446400.0,10.9209,10.946,10.8958,10.9125,446400.0
2018-10-10 15:40:00,13.03,13.04,13.01,13.04,470852.0,10.9125,10.9209,10.8958,10.9209,470852.0
2018-10-10 15:45:00,13.03,13.1,13.02,13.06,877052.0,10.9125,10.9712,10.9042,10.9377,877052.0
2018-10-10 15:50:00,13.06,13.06,12.96,12.96,787708.0,10.9377,10.9377,10.8539,10.8539,787708.0
2018-10-10 15:55:00,12.96,12.96,12.87,12.92,1273060.0,10.8539,10.8539,10.7785,10.8204,1273060.0
2018-10-11 09:30:00,12.9,12.99,12.83,12.95,469440.0,10.8037,10.879,10.745,10.8455,469440.0
2018-10-11 09:35:00,12.95,13.04,12.91,12.93,315696.0,10.8455,10.9209,10.812,10.8288,315696.0
2018-10-11 09:40:00,12.94,12.94,12.88,12.89,171792.0,10.8372,10.8372,10.7869,10.7953,171792.0
2018-10-11 09:45:00,12.89,13.07,12.88,13.06,183140.0,10.7953,10.946,10.7869,10.9377,183140.0
2018-10-11 09:50:00,13.06,13.13,13.03,13.12,311404.0,10.9377,10.9963,10.9125,10.9879,311404.0
2018-10-11 09:55:00,13.12,13.16,13.11,13.16,181204.0,10.9879,11.0214,10.9795,11.0214,181204.0
2018-10-11 10:00:00,13.15,13.17,13.12,13.16,280332.0,11.013,11.0298,10.9879,11.0214,280332.0
2018-10-11 10:05:00,13.17,13.17,13.1,13.15,371148.0,11.0298,11.0298,10.9712,11.013,371148.0
2018-10-11 10:10:00,13.15,13.15,13.1,13.11,251100.0,11.013,11.013,10.9712,10.9795,251100.0
2018-10-11 10:15:00,13.12,13.12,13.05,13.07,328664.0,10.9879,10.9879,10.9293,10.946,328664.0
2018-10-11 10:20:00,13.07,13.07,13.03,13.04,469732.0,10.946,10.946,10.9125,10.9209,469732.0
2018-10-11 10:25:00,13.04,13.1,13.03,13.09,352596.0,10.9209,10.9712,10.9125,10.9628,352596.0
2018-10-11 10:30:00,13.1,13.15,13.09,13.15,214420.0,10.9712,11.013,10.9628,11.013,214420.0
2018-10-11 10:35:00,13.15,13.19,13.13,13.15,174116.0,11.013,11.0465,10.9963,11.013,174116.0
2018-10-11 10:40:00,13.15,13.18,13.12,13.15,210524.0,11.013,11.0382,10.9879,11.013,210524.0
2018-10-11 10:45:00,13.15,13.17,13.06,13.06,214676.0,11.013,11.0298,10.9377,10.9377,214676.0
2018-10-11 10:50:00,13.06,13.11,13.02,13.06,155768.0,10.9377,10.9795,10.9042,10.9377,155768.0
2018-10-11 10:55:00,13.06,13.09,13.02,13.03,124664.0,10.9377,10.9628,10.9042,10.9125,124664.0
2018-10-11 11:00:00,13.04,13.04,12.97,12.98,405824.0,10.9209,10.9209,10.8623,10.8707,405824.0
2018-10-11 11:05:00,12.98,13.0,12.97,12.99,167892.0,10.8707,10.8874,10.8623,10.879,167892.0
2018-10-11 11:10:00,12.99,12.99,12.95,12.97,109816.0,10.879,10.879,10.8455,10.8623,109816.0
2018-10-11 11:15:00,12.96,13.03,12.96,13.01,108428.0,10.8539,10.9125,10.8539,10.8958,108428.0
2018-10-11 11:20:00,13.02,13.07,13.02,13.06,173308.0,10.9042,10.946,10.9042,10.9377,173308.0
2018-10-11 11:25:00,13.06,13.06,13.03,13.04,195384.0,10.9377,10.9377,10.9125,10.9209,195384.0
2018-10-11 11:30:00,13.04,13.08,13.02,13.07,262236.0,10.9209,10.9544,10.9042,10.946,262236.0
2018-10-11 11:35:00,13.06,13.06,13.01,13.06,231484.0,10.9377,10.9377,10.8958,10.9377,231484.0
2018-10-11 11:40:00,13.07,13.09,13.04,13.08,148852.0,10.946,10.9628,10.9209,10.9544,148852.0
2018-10-11 11:45:00,13.08,13.1,13.06,13.09,136092.0,10.9544,10.9712,10.9377,10.9628,136092.0
2018-10-11 11:50:00,13.09,13.14,13.08,13.13,186336.0,10.9628,11.0047,10.9544,10.9963,186336.0
2018-10-11 11:55:00,13.13,13.18,13.13,13.18,318484.0,10.9963,11.0382,10.9963,11.0382,318484.0
2018-10-11 12:00:00,13.18,13.19,13.14,13.18,176152.0,11.0382,11.0465,11.0047,11.0382,176152.0
2018-10-11 12:05:00,13.18,13.19,13.14,13.15,192104.0,11.0382,11.0465,11.0047,11.013,192104.0
2018-10-11 12:10:00,13.15,13.17,13.14,13.16,183612.0,11.013,11.0298,11.0047,11.0214,183612.0
2018-10-11 12:15:00,13.16,13.19,13.16,13.18,111276.0,11.0214,11.0465,11.0214,11.0382,111276.0
2018-10-11 12:20:00,13.18,13.24,13.18,13.24,156824.0,11.0382,11.0884,11.0382,11.0884,156824.0
2018-10-11 12:25:00,13.24,13.27,13.21,13.21,322812.0,11.0884,11.1135,11.0633,11.0633,322812.0
2018-10-11 12:30:00,13.21,13.25,13.19,13.22,260328.0,11.0633,11.0968,11.0465,11.0717,260328.0
2018-10-11 12:35:00,13.21,13.22,13.16,13.16,88572.0,11.0633,11.0717,11.0214,11.0214,88572.0
2018-10-11 12:40:00,13.16,13.2,13.15,13.2,150008.0,11.0214,11.0549,11.013,11.0549,150008.0
2018-10-11 12:45:00,13.2,13.24,13.18,13.19,269620.0,11.0549,11.0884,11.0382,11.0465,269620.0
2018-10-11 12:50:00,13.19,13.22,13.16,13.22,192552.0,11.0465,11.0717,11.0214,11.0717,192552.0
2018-10-11 12:55:00,13.22,13.22,13.2,13.21,117816.0,11.0717,11.0717,11.0549,11.0633,117816.0
2018-10-11 13:00:00,13.21,13.21,13.14,13.14,168592.0,11.0633,11.0633,11.0047,11.0047,168592.0
2018-10-11 13:05:00,13.14,13.14,13.12,13.13,277292.0,11.0047,11.0047,10.9879,10.9963,277292.0
2018-10-11 13:10:00,13.13,13.16,13.09,13.15,134324.0,10.9963,11.0214,10.9628,11.013,134324.0
2018-10-11 13:15:00,13.15,13.16,13.13,13.13,192080.0,11.013,11.0214,10.9963,10.9963,192080.0
2018-10-11 13:20:00,13.13,13.15,13.12,13.12,142436.0,10.9963,11.013,10.9879,10.9879,142436.0
2018-10-11 13:25:00,13.12,13.13,13.1,13.12,124180.0,10.9879,10.9963,10.9712,10.9879,124180.0
2018-10-11 13:30:00,13.12,13.13,13.08,13.08,123624.0,10.9879,10.9963,10.9544,10.9544,123624.0
2018-10-11 13:35:00,13.07,13.08,13.05,13.07,126424.0,10.946,10.9544,10.9293,10.946,126424.0
2018-10-11 13:40:00,13.08,13.09,13.05,13.05,84412.0,10.9544,10.9628,10.9293,10.9293,84412.0
2018-10-11 13:45:00,13.05,13.05,13.01,13.03,270212.0,10.9293,10.9293,10.8958,10.9125,270212.0
2018-10-11 13:50:00,13.03,13.04,13.0,13.03,208928.0,10.9125,10.9209,10.8874,10.9125,208928.0
2018-10-11 13:55:00,13.03,13.07,13.02,13.06,102512.0,10.9125,10.946,10.9042,10.9377,102512.0
2018-10-11 14:00:00,13.06,13.06,13.03,13.05,151160.0,10.9377,10.9377,10.9125,10.9293,151160.0
2018-10-11 14:05:00,13.05,13.06,13.02,13.03,147988.0,10.9293,10.9377,10.9042,10.9125,147988.0
2018-10-11 14:10:00,13.03,13.03,12.97,12.98,476184.0,10.9125,10.9125,10.8623,10.8707,476184.0
2018-10-11 14:15:00,12.98,13.02,12.97,13.01,320356.0,10.8707,10.9042,10.8623,10.8958,320356.0
2018-10-11 14:20:00,13.01,13.02,12.96,12.97,301052.0,10.8958,10.9042,10.8539,10.8623,301052.0
2018-10-11 14:25:00,12.97,13.0,12.96,12.97,184580.0,10.8623,10.8874,10.8539,10.8623,184580.0
2018-10-11 14:30:00,12.97,12.98,12.96,12.97,227368.0,10.8623,10.8707,10.8539,10.8623,227368.0
2018-10-11 14:35:00,12.97,12.97,12.9,12.91,324520.0,10.8623,10.8623,10.8037,10.812,324520.0
2018-10-11 14:40:00,12.91,12.92,12.79,12.79,452748.0,10.812,10.8204,10.7115,10.7115,452748.0
2018-10-11 14:45:00,12.79,12.81,12.68,12.8,617640.0,10.7115,10.7283,10.6194,10.7199,617640.0
2018-10-11 14:50:00,12.8,12.86,12.77,12.83,241948.0,10.7199,10.7702,10.6948,10.745,241948.0
2018-10-11 14:55:00,12.83,12.86,12.79,12.85,267984.0,10.745,10.7702,10.7115,10.7618,267984.0
2018-10-11 15:00:00,12.86,12.92,12.84,12.92,256120.0,10.7702,10.8204,10.7534,10.8204,256120.0
2018-10-11 15:05:00,12.92,12.92,12.84,12.85,138748.0,10.8204,10.8204,10.7534,10.7618,138748.0
2018-10-11 15:10:00,12.85,12.92,12.8,12.91,231976.0,10.7618,10.8204,10.7199,10.812,231976.0
2018-10-11 15:15:00,12.91,13.0,12.9,13.0,295264.0,10.812,10.8874,10.8037,10.8874,295264.0
2018-10-11 15:20:00,13.01,13.01,12.96,13.01,246440.0,10.8958,10.8958,10.8539,10.8958,246440.0
2018-10-11 15:25:00,13.01,13.02,12.95,12.95,683492.0,10.8958,10.9042,10.8455,10.8455,683492.0
2018-10-11 15:30:00,12.95,12.95,12.9,12.92,536824.0,10.8455,10.8455,10.8037,10.8204,536824.0
2018-10-11 15:35:00,12.92,12.92,12.84,12.89,535556.0,10.8204,10.8204,10.7534,10.7953,535556.0
2018-10-11 15:40:00,12.88,12.92,12.85,12.87,501092.0,10.7869,10.8204,10.7618,10.7785,501092.0
2018-10-11 15:45:00,12.87,12.87,12.77,12.8,686080.0,10.7785,10.7785,10.6948,10.7199,686080.0
2018-10-11 15:50:00,12.79,12.87,12.79,12.83,801484.0,10.7115,10.7785,10.7115,10.745,801484.0
2018-10-11 15:55:00,12.83,12.85,12.81,12.81,1110548.0,10.745,10.7618,10.7283,10.7283,1110548.0
2018-10-12 09:30:00,13.02,13.05,12.94,12.97,228272.0,10.9042,10.9293,10.8372,10.8623,228272.0
2018-10-12 09:35:00,12.95,12.99,12.9,12.9,147192.0,10.8455,10.879,10.8037,10.8037,147192.0
2018-10-12 09:40:00,12.9,12.95,12.89,12.91,291900.0,10.8037,10.8455,10.7953,10.812,291900.0
2018-10-12 09:45:00,12.91,12.94,12.88,12.9,139128.0,10.812,10.8372,10.7869,10.8037,139128.0
2018-10-12 09:50:00,12.9,12.91,12.87,12.91,185936.0,10.8037,10.812,10.7785,10.812,185936.0
2018-10-12 09:55:00,12.9,12.96,12.9,12.95,219052.0,10.8037,10.8539,10.8037,10.8455,219052.0
2018-10-12 10:00:00,12.94,12.99,12.92,12.92,282780.0,10.8372,10.879,10.8204,10.8204,282780.0
2018-10-12 10:05:00,12.92,12.92,12.9,12.9,138440.0,10.8204,10.8204,10.8037,10.8037,138440.0
2018-10-12 10:10:00,12.9,12.9,12.87,12.88,144432.0,10.8037,10.8037,10.7785,10.7869,144432.0
2018-10-12 10:15:00,12.87,12.87,12.83,12.83,155224.0,10.7785,10.7785,10.745,10.745,155224.0
2018-10-12 10:20:00,12.83,12.88,12.82,12.87,175792.0,10.745,10.7869,10.7367,10.7785,175792.0
2018-10-12 10:25:00,12.87,12.87,12.81,12.81,189244.0,10.7785,10.7785,10.7283,10.7283,189244.0
2018-10-12 10:30:00,12.81,12.86,12.81,12.86,147756.0,10.7283,10.7702,10.7283,10.7702,147756.0
2018-10-12 10:35:00,12.86,12.89,12.85,12.86,142908.0,10.7702,10.7953,10.7618,10.7702,142908.0
2018-10-12 10:40:00,12.86,12.88,12.84,12.86,144116.0,10.7702,10.7869,10.7534,10.7702,144116.0
2018-10-12 10:45:00,12.86,12.87,12.84,12.85,117436.0,10.7702,10.7785,10.7534,10.7618,117436.0
2018-10-12 10:50:00,12.84,12.89,12.84,12.88,125320.0,10.7534,10.7953,10.7534,10.7869,125320.0
2018-10-12 10:55:00,12.88,12.88,12.83,12.83,102640.0,10.7869,10.7869,10.745,10.745,102640.0
2018-10-12 11:00:00,12.83,12.84,12.81,12.82,124400.0,10.745,10.7534,10.7283,10.7367,124400.0
2018-10-12 11:05:00,12.81,12.85,12.81,12.85,127828.0,10.7283,10.7618,10.7283,10.7618,127828.0
2018-10-12 11:10:00,12.85,12.86,12.83,12.86,121952.0,10.7618,10.7702,10.745,10.7702,121952.0
2018-10-12 11:15:00,12.86,12.87,12.83,12.83,212712.0,10.7702,10.7785,10.745,10.745,212712.0
2018-10-12 11:20:00,12.83,12.85,12.82,12.83,117820.0,10.745,10.7618,10.7367,10.745,117820.0
2018-10-12 11:25:00,12.83,12.83,12.78,12.79,147404.0,10.745,10.745,10.7032,10.7115,147404.0
2018-10-12 11:30:00,12.78,12.85,12.78,12.84,214652.0,10.7032,10.7618,10.7032,10.7534,214652.0
2018-10-12 11:35:00,12.84,12.84,12.81,12.83,142424.0,10.7534,10.7534,10.7283,10.745,142424.0
2018-10-12 11:40:00,12.83,12.83,12.79,12.8,166400.0,10.745,10.745,10.7115,10.7199,166400.0
2018-10-12 11:45:00,12.8,12.82,12.77,12.81,177628.0,10.7199,10.7367,10.6948,10.7283,177628.0
2018-10-12 11:50:00,12.81,12.84,12.81,12.82,284392.0,10.7283,10.7534,10.7283,10.7367,284392.0
2018-10-12 11:55:00,12.82,12.85,12.81,12.83,124296.0,10.7367,10.7618,10.7283,10.745,124296.0
2018-10-12 12:00:00,12.83,12.83,12.8,12.81,185008.0,10.745,10.745,10.7199,10.7283,185008.0
2018-10-12 12:05:00,12.8,12.82,12.78,12.8,104360.0,10.7199,10.7367,10.7032,10.7199,104360.0
2018-10-12 12:10:00,12.8,12.83,12.79,12.83,94816.0,10.7199,10.745,10.7115,10.745,94816.0
2018-10-12 12:15:00,12.83,12.83,12.78,12.78,114392.0,10.745,10.745,10.7032,10.7032,114392.0
2018-10-12 12:20:00,12.78,12.82,12.77,12.81,171336.0,10.7032,10.7367,10.6948,10.7283,171336.0
2018-10-12 12:25:00,12.81,12.81,12.78,12.8,124960.0,10.7283,10.7283,10.7032,10.7199,124960.0
2018-10-12 12:30:00,12.8,12.81,12.78,12.8,102636.0,10.7199,10.7283,10.7032,10.7199,102636.0
2018-10-12 12:35:00,12.8,12.8,12.76,12.76,83628.0,10.7199,10.7199,10.6864,10.6864,83628.0
2018-10-12 12:40:00,12.76,12.78,12.75,12.75,91408.0,10.6864,10.7032,10.678,10.678,91408.0
2018-10-12 12:45:00,12.75,12.76,12.73,12.73,79628.0,10.678,10.6864,10.6613,10.6613,79628.0
2018-10-12 12:50:00,12.72,12.77,12.72,12.77,96308.0,10.6529,10.6948,10.6529,10.6948,96308.0
2018-10-12 12:55:00,12.77,12.81,12.77,12.81,158896.0,10.6948,10.7283,10.6948,10.7283,158896.0
2018-10-12 13:00:00,12.81,12.86,12.8,12.86,339516.0,10.7283,10.7702,10.7199,10.7702,339516.0
2018-10-12 13:05:00,12.86,12.89,12.85,12.88,240392.0,10.7702,10.7953,10.7618,10.7869,240392.0
2018-10-12 13:10:00,12.88,12.92,12.88,12.91,558076.0,10.7869,10.8204,10.7869,10.812,558076.0
2018-10-12 13:15:00,12.91,12.93,12.91,12.93,386700.0,10.812,10.8288,10.812,10.8288,386700.0
2018-10-12 13:20:00,12.93,12.98,12.93,12.98,595584.0,10.8288,10.8707,10.8288,10.8707,595584.0
2018-10-12 13:25:00,12.98,12.99,12.95,12.96,490296.0,10.8707,10.879,10.8455,10.8539,490296.0
2018-10-12 13:30:00,12.96,12.97,12.94,12.96,323340.0,10.8539,10.8623,10.8372,10.8539,323340.0
2018-10-12 13:35:00,12.96,12.96,12.92,12.96,156692.0,10.8539,10.8539,10.8204,10.8539,156692.0
2018-10-12 13:40:00,12.96,12.99,12.91,12.97,172828.0,10.8539,10.879,10.812,10.8623,172828.0
2018-10-12 13:45:00,12.96,13.0,12.95,12.99,132108.0,10.8539,10.8874,10.8455,10.879,132108.0
2018-10-12 13:50:00,12.99,13.0,12.98,13.0,106964.0,10.879,10.8874,10.8707,10.8874,106964.0
2018-10-12 13:55:00,13.0,13.0,12.97,12.97,111660.0,10.8874,10.8874,10.8623,10.8623,111660.0
2018-10-12 14:00:00,12.97,12.98,12.92,12.94,155884.0,10.8623,10.8707,10.8204,10.8372,155884.0
2018-10-12 14:05:00,12.94,12.95,12.9,12.91,115536.0,10.8372,10.8455,10.8037,10.812,115536.0
2018-10-12 14:10:00,12.91,12.91,12.85,12.85,160660.0,10.812,10.812,10.7618,10.7618,160660.0
2018-10-12 14:15:00,12.85,12.91,12.85,12.91,143080.0,10.7618,10.812,10.7618,10.812,143080.0
2018-10-12 14:20:00,12.91,12.92,12.87,12.9,119552.0,10.812,10.8204,10.7785,10.8037,119552.0
2018-10-12 14:25:00,12.89,12.94,12.88,12.94,140316.0,10.7953,10.8372,10.7869,10.8372,140316.0
2018-10-12 14:30:00,12.93,12.94,12.9,12.91,174652.0,10.8288,10.8372,10.8037,10.812,174652.0
2018-10-12 14:35:00,12.91,12.94,12.91,12.93,163680.0,10.812,10.8372,10.812,10.8288,163680.0
2018-10-12 14:40:00,12.93,12.94,12.9,12.92,160928.0,10.8288,10.8372,10.8037,10.8204,160928.0
2018-10-12 14:45:00,12.91,12.93,12.9,12.92,131420.0,10.812,10.8288,10.8037,10.8204,131420.0
2018-10-12 14:50:00,12.92,12.97,12.92,12.97,165496.0,10.8204,10.8623,10.8204,10.8623,165496.0
2018-10-12 14:55:00,12.97,12.99,12.97,12.99,157692.0,10.8623,10.879,10.8623,10.879,157692.0
2018-10-12 15:00:00,12.99,12.99,12.93,12.95,156460.0,10.879,10.879,10.8288,10.8455,156460.0
2018-10-12 15:05:00,12.96,13.0,12.95,12.99,205736.0,10.8539,10.8874,10.8455,10.879,205736.0
2018-10-12 15:10:00,12.99,13.01,12.96,12.97,204856.0,10.879,10.8958,10.8539,10.8623,204856.0
2018-10-12 15:15:00,12.97,12.97,12.96,12.96,182728.0,10.8623,10.8623,10.8539,10.8539,182728.0
2018-10-12 15:20:00,12.97,12.99,12.97,12.98,167788.0,10.8623,10.879,10.8623,10.8707,167788.0
2018-10-12 15:25:00,12.98,13.03,12.98,13.02,285692.0,10.8707,10.9125,10.8707,10.9042,285692.0
2018-10-12 15:30:00,13.02,13.05,13.01,13.04,356120.0,10.9042,10.9293,10.8958,10.9209,356120.0
2018-10-12 15:35:00,13.04,13.04,12.99,12.99,271808.0,10.9209,10.9209,10.879,10.879,271808.0
2018-10-12 15:40:00,12.99,13.03,12.99,13.03,323348.0,10.879,10.9125,10.879,10.9125,323348.0
2018-10-12 15:45:00,13.03,13.05,13.0,13.02,333404.0,10.9125,10.9293,10.8874,10.9042,333404.0
2018-10-12 15:50:00,13.02,13.05,13.02,13.03,531600.0,10.9042,10.9293,10.9042,10.9125,531600.0
2018-10-12 15:55:00,13.03,13.05,13.01,13.02,989276.0,10.9125,10.9293,10.8958,10.9042,989276.0
2018-10-15 09:30:00,12.99,13.09,12.99,13.07,132052.0,10.879,10.9628,10.879,10.946,132052.0
2018-10-15 09:35:00,13.05,13.08,13.02,13.05,60072.0,10.9293,10.9544,10.9042,10.9293,60072.0
2018-10-15 09:40:00,13.05,13.1,13.03,13.09,95060.0,10.9293,10.9712,10.9125,10.9628,95060.0
2018-10-15 09:45:00,13.09,13.1,13.07,13.08,132348.0,10.9628,10.9712,10.946,10.9544,132348.0
2018-10-15 09:50:00,13.08,13.1,13.07,13.09,140260.0,10.9544,10.9712,10.946,10.9628,140260.0
2018-10-15 09:55:00,13.09,13.12,13.06,13.09,210704.0,10.9628,10.9879,10.9377,10.9628,210704.0
2018-10-15 10:00:00,13.09,13.12,13.06,13.06,123644.0,10.9628,10.9879,10.9377,10.9377,123644.0
2018-10-15 10:05:00,13.06,13.08,13.04,13.05,105112.0,10.9377,10.9544,10.9209,10.9293,105112.0
2018-10-15 10:10:00,13.05,13.07,13.02,13.02,165500.0,10.9293,10.946,10.9042,10.9042,165500.0
2018-10-15 10:15:00,13.03,13.06,13.03,13.03,98032.0,10.9125,10.9377,10.9125,10.9125,98032.0
2018-10-15 10:20:00,13.04,13.09,13.04,13.06,128512.0,10.9209,10.9628,10.9209,10.9377,128512.0
2018-10-15 10:25:00,13.06,13.07,13.06,13.07,133944.0,10.9377,10.946,10.9377,10.946,133944.0
2018-10-15 10:30:00,13.06,13.09,13.05,13.08,121116.0,10.9377,10.9628,10.9293,10.9544,121116.0
2018-10-15 10:35:00,13.08,13.11,13.07,13.1,95860.0,10.9544,10.9795,10.946,10.9712,95860.0
2018-10-15 10:40:00,13.1,13.11,13.06,13.06,85628.0,10.9712,10.9795,10.9377,10.9377,85628.0
2018-10-15 10:45:00,13.07,13.09,13.06,13.06,89236.0,10.946,10.9628,10.9377,10.9377,89236.0
2018-10-15 10:50:00,13.06,13.08,13.05,13.07,78880.0,10.9377,10.9544,10.9293,10.946,78880.0
2018-10-15 10:55:00,13.08,13.1,13.08,13.1,70868.0,10.9544,10.9712,10.9544,10.9712,70868.0
2018-10-15 11:00:00,13.1,13.12,13.1,13.11,101832.0,10.9712,10.9879,10.9712,10.9795,101832.0
2018-10-15 11:05:00,13.11,13.12,13.09,13.12,78276.0,10.9795,10.9879,10.9628,10.9879,78276.0
2018-10-15 11:10:00,13.12,13.12,13.09,13.1,101712.0,10.9879,10.9879,10.9628,10.9712,101712.0
2018-10-15 11:15:00,13.1,13.1,13.09,13.09,82488.0,10.9712,10.9712,10.9628,10.9628,82488.0
2018-10-15 11:20:00,13.1,13.12,13.1,13.12,83920.0,10.9712,10.9879,10.9712,10.9879,83920.0
2018-10-15 11:25:00,13.12,13.14,13.11,13.13,177892.0,10.9879,11.0047,10.9795,10.9963,177892.0
2018-10-15 11:30:00,13.13,13.13,13.09,13.09,94404.0,10.9963,10.9963,10.9628,10.9628,94404.0
2018-10-15 11:35:00,13.1,13.13,13.1,13.13,81640.0,10.9712,10.9963,10.9712,10.9963,81640.0
2018-10-15 11:40:00,13.13,13.15,13.12,13.15,59596.0,10.9963,11.013,10.9879,11.013,59596.0
2018-10-15 11:45:00,13.15,13.16,13.14,13.15,62944.0,11.013,11.0214,11.0047,11.013,62944.0
2018-10-15 11:50:00,13.15,13.16,13.12,13.12,135072.0,11.013,11.0214,10.9879,10.9879,135072.0
2018-10-15 11:55:00,13.11,13.13,13.09,13.1,76784.0,10.9795,10.9963,10.9628,10.9712,76784.0
2018-10-15 12:00:00,13.1,13.1,13.06,13.07,114316.0,10.9712,10.9712,10.9377,10.946,114316.0
2018-10-15 12:05:00,13.08,13.08,13.05,13.07,60692.0,10.9544,10.9544,10.9293,10.946,60692.0
2018-10-15 12:10:00,13.07,13.07,13.05,13.06,69664.0,10.946,10.946,10.9293,10.9377,69664.0
2018-10-15 12:15:00,13.06,13.1,13.06,13.1,61288.0,10.9377,10.9712,10.9377,10.9712,61288.0
2018-10-15 12:20:00,13.1,13.14,13.1,13.13,156480.0,10.9712,11.0047,10.9712,10.9963,156480.0
2018-10-15 12:25:00,13.13,13.14,13.13,13.13,89144.0,10.9963,11.0047,10.9963,10.9963,89144.0
2018-10-15 12:30:00,13.13,13.15,13.11,13.14,92532.0,10.9963,11.013,10.9795,11.0047,92532.0
2018-10-15 12:35:00,13.14,13.17,13.14,13.17,460116.0,11.0047,11.0298,11.0047,11.0298,460116.0
2018-10-15 12:40:00,13.17,13.18,13.15,13.16,79100.0,11.0298,11.0382,11.013,11.0214,79100.0
2018-10-15 12:45:00,13.16,13.17,13.15,13.15,161620.0,11.0214,11.0298,11.013,11.013,161620.0
2018-10-15 12:50:00,13.15,13.17,13.15,13.16,58640.0,11.013,11.0298,11.013,11.0214,58640.0
2018-10-15 12:55:00,13.16,13.17,13.16,13.17,53492.0,11.0214,11.0298,11.0214,11.0298,53492.0
2018-10-15 13:00:00,13.17,13.18,13.16,13.17,119552.0,11.0298,11.0382,11.0214,11.0298,119552.0
2018-10-15 13:05:00,13.18,13.2,13.18,13.18,196876.0,11.0382,11.0549,11.0382,11.0382,196876.0
2018-10-15 13:10:00,13.18,13.2,13.17,13.17,38024.0,11.0382,11.0549,11.0298,11.0298,38024.0
2018-10-15 13:15:00,13.17,13.18,13.17,13.17,66700.0,11.0298,11.0382,11.0298,11.0298,66700.0
2018-10-15 13:20:00,13.17,13.17,13.14,13.15,77240.0,11.0298,11.0298,11.0047,11.013,77240.0
2018-10-15 13:25:00,13.15,13.16,13.14,13.16,42104.0,11.013,11.0214,11.0047,11.0214,42104.0
2018-10-15 13:30:00,13.16,13.19,13.15,13.18,60108.0,11.0214,11.0465,11.013,11.0382,60108.0
2018-10-15 13:35:00,13.18,13.2,13.17,13.19,297640.0,11.0382,11.0549,11.0298,11.0465,297640.0
2018-10-15 13:40:00,13.19,13.21,13.19,13.2,217320.0,11.0465,11.0633,11.0465,11.0549,217320.0
2018-10-15 13:45:00,13.2,13.21,13.18,13.21,47228.0,11.0549,11.0633,11.0382,11.0633,47228.0
2018-10-15 13:50:00,13.21,13.21,13.2,13.2,55084.0,11.0633,11.0633,11.0549,11.0549,55084.0
2018-10-15 13:55:00,13.2,13.23,13.2,13.22,98896.0,11.0549,11.08,11.0549,11.0717,98896.0
2018-10-15 14:00:00,13.22,13.22,13.19,13.21,74388.0,11.0717,11.0717,11.0465,11.0633,74388.0
2018-10-15 14:05:00,13.21,13.22,13.2,13.22,66260.0,11.0633,11.0717,11.0549,11.0717,66260.0
2018-10-15 14:10:00,13.22,13.22,13.17,13.17,76672.0,11.0717,11.0717,11.0298,11.0298,76672.0
2018-10-15 14:15:00,13.17,13.21,13.17,13.2,83784.0,11.0298,11.0633,11.0298,11.0549,83784.0
2018-10-15 14:20:00,13.2,13.22,13.2,13.21,92420.0,11.0549,11.0717,11.0549,11.0633,92420.0
2018-10-15 14:25:00,13.21,13.21,13.17,13.17,56868.0,11.0633,11.0633,11.0298,11.0298,56868.0
2018-10-15 14:30:00,13.17,13.19,13.15,13.19,80212.0,11.0298,11.0465,11.013,11.0465,80212.0
2018-10-15 14:35:00,13.19,13.21,13.18,13.21,70372.0,11.0465,11.0633,11.0382,11.0633,70372.0
2018-10-15 14:40:00,13.21,13.23,13.21,13.23,96712.0,11.0633,11.08,11.0633,11.08,96712.0
2018-10-15 14:45:00,13.23,13.26,13.22,13.25,231772.0,11.08,11.1052,11.0717,11.0968,231772.0
2018-10-15 14:50:00,13.25,13.27,13.24,13.24,90128.0,11.0968,11.1135,11.0884,11.0884,90128.0
2018-10-15 14:55:00,13.24,13.26,13.24,13.25,93444.0,11.0884,11.1052,11.0884,11.0968,93444.0
2018-10-15 15:00:00,13.26,13.26,13.24,13.26,94636.0,11.1052,11.1052,11.0884,11.1052,94636.0
2018-10-15 15:05:00,13.25,13.26,13.23,13.24,123060.0,11.0968,11.1052,11.08,11.0884,123060.0
2018-10-15 15:10:00,13.24,13.25,13.22,13.24,252316.0,11.0884,11.0968,11.0717,11.0884,252316.0
2018-10-15 15:15:00,13.24,13.24,13.22,13.23,132244.0,11.0884,11.0884,11.0717,11.08,132244.0
2018-10-15 15:20:00,13.23,13.25,13.22,13.25,126032.0,11.08,11.0968,11.0717,11.0968,126032.0
2018-10-15 15:25:00,13.25,13.26,13.22,13.22,144964.0,11.0968,11.1052,11.0717,11.0717,144964.0
2018-10-15 15:30:00,13.22,13.23,13.2,13.2,206560.0,11.0717,11.08,11.0549,11.0549,206560.0
2018-10-15 15:35:00,13.21,13.21,13.18,13.19,175924.0,11.0633,11.0633,11.0382,11.0465,175924.0
2018-10-15 15:40:00,13.19,13.22,13.19,13.21,302704.0,11.0465,11.0717,11.0465,11.0633,302704.0
2018-10-15 15:45:00,13.21,13.22,13.19,13.2,280896.0,11.0633,11.0717,11.0465,11.0549,280896.0
2018-10-15 15:50:00,13.2,13.22,13.19,13.19,327800.0,11.0549,11.0717,11.0465,11.0465,327800.0
2018-10-15 15:55:00,13.19,13.2,13.16,13.17,741796.0,11.0465,11.0549,11.0214,11.0298,741796.0
2018-10-16 09:30:00,12.9,12.95,12.73,12.8,804212.0,10.8037,10.8455,10.6613,10.7199,804212.0
2018-10-16 09:35:00,12.81,12.88,12.79,12.86,380544.0,10.7283,10.7869,10.7115,10.7702,380544.0
2018-10-16 09:40:00,12.86,12.95,12.85,12.94,488552.0,10.7702,10.8455,10.7618,10.8372,488552.0
2018-10-16 09:45:00,12.94,12.96,12.9,12.91,434896.0,10.8372,10.8539,10.8037,10.812,434896.0
2018-10-16 09:50:00,12.91,12.97,12.9,12.94,320432.0,10.812,10.8623,10.8037,10.8372,320432.0
2018-10-16 09:55:00,12.94,12.94,12.9,12.93,265128.0,10.8372,10.8372,10.8037,10.8288,265128.0
2018-10-16 10:00:00,12.92,12.97,12.9,12.96,548088.0,10.8204,10.8623,10.8037,10.8539,548088.0
2018-10-16 10:05:00,12.96,13.01,12.96,12.97,433012.0,10.8539,10.8958,10.8539,10.8623,433012.0
2018-10-16 10:10:00,12.97,13.02,12.96,12.98,225608.0,10.8623,10.9042,10.8539,10.8707,225608.0
2018-10-16 10:15:00,12.97,13.03,12.96,13.03,358784.0,10.8623,10.9125,10.8539,10.9125,358784.0
2018-10-16 10:20:00,13.03,13.1,13.01,13.09,231776.0,10.9125,10.9712,10.8958,10.9628,231776.0
2018-10-16 10:25:00,13.09,13.15,13.06,13.14,580724.0,10.9628,11.013,10.9377,11.0047,580724.0
2018-10-16 10:30:00,13.13,13.17,13.12,13.16,406168.0,10.9963,11.0298,10.9879,11.0214,406168.0
2018-10-16 10:35:00,13.16,13.18,13.13,13.15,254820.0,11.0214,11.0382,10.9963,11.013,254820.0
2018-10-16 10:40:00,13.15,13.18,13.13,13.18,329856.0,11.013,11.0382,10.9963,11.0382,329856.0
2018-10-16 10:45:00,13.18,13.21,13.15,13.15,274664.0,11.0382,11.0633,11.013,11.013,274664.0
2018-10-16 10:50:00,13.15,13.18,13.11,13.17,212888.0,11.013,11.0382,10.9795,11.0298,212888.0
2018-10-16 10:55:00,13.17,13.19,13.15,13.16,179952.0,11.0298,11.0465,11.013,11.0214,179952.0
2018-10-16 11:00:00,13.16,13.17,13.12,13.14,146096.0,11.0214,11.0298,10.9879,11.0047,146096.0
2018-10-16 11:05:00,13.14,13.15,13.08,13.08,255128.0,11.0047,11.013,10.9544,10.9544,255128.0
2018-10-16 11:10:00,13.08,13.19,13.08,13.19,169300.0,10.9544,11.0465,10.9544,11.0465,169300.0
2018-10-16 11:15:00,13.19,13.26,13.19,13.22,490120.0,11.0465,11.1052,11.0465,11.0717,490120.0
2018-10-16 11:20:00,13.22,13.25,13.17,13.17,260768.0,11.0717,11.0968,11.0298,11.0298,260768.0
2018-10-16 11:25:00,13.16,13.17,13.07,13.08,321228.0,11.0214,11.0298,10.946,10.9544,321228.0
2018-10-16 11:30:00,13.08,13.09,12.96,13.07,697476.0,10.9544,10.9628,10.8539,10.946,697476.0
2018-10-16 11:35:00,13.07,13.07,13.01,13.05,116088.0,10.946,10.946,10.8958,10.9293,116088.0
2018-10-16 11:40:00,13.06,13.1,13.05,13.1,94036.0,10.9377,10.9712,10.9293,10.9712,94036.0
2018-10-16 11:45:00,13.1,13.12,13.05,13.07,141908.0,10.9712,10.9879,10.9293,10.946,141908.0
2018-10-16 11:50:00,13.07,13.08,13.05,13.07,127356.0,10.946,10.9544,10.9293,10.946,127356.0
2018-10-16 11:55:00,13.08,13.11,13.07,13.1,104240.0,10.9544,10.9795,10.946,10.9712,104240.0
2018-10-16 12:00:00,13.11,13.12,13.1,13.11,114044.0,10.9795,10.9879,10.9712,10.9795,114044.0
2018-10-16 12:05:00,13.11,13.13,13.11,13.13,79548.0,10.9795,10.9963,10.9795,10.9963,79548.0
2018-10-16 12:10:00,13.13,13.16,13.12,13.15,178468.0,10.9963,11.0214,10.9879,11.013,178468.0
2018-10-16 12:15:00,13.15,13.15,13.11,13.13,113308.0,11.013,11.013,10.9795,10.9963,113308.0
2018-10-16 12:20:00,13.13,13.15,13.13,13.14,79256.0,10.9963,11.013,10.9963,11.0047,79256.0
2018-10-16 12:25:00,13.14,13.15,13.13,13.15,68612.0,11.0047,11.013,10.9963,11.013,68612.0
2018-10-16 12:30:00,13.15,13.15,13.12,13.13,149856.0,11.013,11.013,10.9879,10.9963,149856.0
2018-10-16 12:35:00,13.13,13.17,13.13,13.16,102352.0,10.9963,11.0298,10.9963,11.0214,102352.0
2018-10-16 12:40:00,13.16,13.18,13.15,13.17,83968.0,11.0214,11.0382,11.013,11.0298,83968.0
2018-10-16 12:45:00,13.17,13.18,13.16,13.18,75112.0,11.0298,11.0382,11.0214,11.0382,75112.0
2018-10-16 12:50:00,13.18,13.18,13.17,13.18,51444.0,11.0382,11.0382,11.0298,11.0382,51444.0
2018-10-16 12:55:00,13.18,13.18,13.17,13.17,57020.0,11.0382,11.0382,11.0298,11.0298,57020.0
2018-10-16 13:00:00,13.17,13.18,13.15,13.16,84448.0,11.0298,11.0382,11.013,11.0214,84448.0
2018-10-16 13:05:00,13.16,13.17,13.16,13.17,65812.0,11.0214,11.0298,11.0214,11.0298,65812.0
2018-10-16 13:10:00,13.17,13.17,13.16,13.17,80120.0,11.0298,11.0298,11.0214,11.0298,80120.0
2018-10-16 13:15:00,13.17,13.19,13.17,13.19,102440.0,11.0298,11.0465,11.0298,11.0465,102440.0
2018-10-16 13:20:00,13.19,13.2,13.18,13.19,81620.0,11.0465,11.0549,11.0382,11.0465,81620.0
2018-10-16 13:25:00,13.19,13.2,13.19,13.2,80700.0,11.0465,11.0549,11.0465,11.0549,80700.0
2018-10-16 13:30:00,13.2,13.22,13.2,13.21,128088.0,11.0549,11.0717,11.0549,11.0633,128088.0
2018-10-16 13:35:00,13.21,13.24,13.21,13.23,143736.0,11.0633,11.0884,11.0633,11.08,143736.0
2018-10-16 13:40:00,13.23,13.23,13.22,13.23,104680.0,11.08,11.08,11.0717,11.08,104680.0
2018-10-16 13:45:00,13.23,13.26,13.23,13.24,161776.0,11.08,11.1052,11.08,11.0884,161776.0
2018-10-16 13:50:00,13.24,13.24,13.19,13.2,132956.0,11.0884,11.0884,11.0465,11.0549,132956.0
2018-10-16 13:55:00,13.2,13.22,13.18,13.21,163008.0,11.0549,11.0717,11.0382,11.0633,163008.0
2018-10-16 14:00:00,13.21,13.22,13.21,13.22,135804.0,11.0633,11.0717,11.0633,11.0717,135804.0
2018-10-16 14:05:00,13.22,13.23,13.19,13.21,137764.0,11.0717,11.08,11.0465,11.0633,137764.0
2018-10-16 14:10:00,13.21,13.23,13.21,13.22,97568.0,11.0633,11.08,11.0633,11.0717,97568.0
2018-10-16 14:15:00,13.22,13.23,13.19,13.2,198236.0,11.0717,11.08,11.0465,11.0549,198236.0
2018-10-16 14:20:00,13.2,13.22,13.19,13.2,178372.0,11.0549,11.0717,11.0465,11.0549,178372.0
2018-10-16 14:25:00,13.2,13.24,13.2,13.24,116100.0,11.0549,11.0884,11.0549,11.0884,116100.0
2018-10-16 14:30:00,13.24,13.24,13.22,13.23,142528.0,11.0884,11.0884,11.0717,11.08,142528.0
2018-10-16 14:35:00,13.23,13.24,13.22,13.24,114476.0,11.08,11.0884,11.0717,11.0884,114476.0
2018-10-16 14:40:00,13.24,13.24,13.22,13.23,97404.0,11.0884,11.0884,11.0717,11.08,97404.0
2018-10-16 14:45:00,13.22,13.22,13.21,13.21,135756.0,11.0717,11.0717,11.0633,11.0633,135756.0
2018-10-16 14:50:00,13.21,13.22,13.2,13.2,107256.0,11.0633,11.0717,11.0549,11.0549,107256.0
2018-10-16 14:55:00,13.2,13.2,13.18,13.18,135516.0,11.0549,11.0549,11.0382,11.0382,135516.0
2018-10-16 15:00:00,13.18,13.19,13.17,13.19,201652.0,11.0382,11.0465,11.0298,11.0465,201652.0
2018-10-16 15:05:00,13.18,13.21,13.18,13.2,251056.0,11.0382,11.0633,11.0382,11.0549,251056.0
2018-10-16 15:10:00,13.2,13.24,13.2,13.24,134584.0,11.0549,11.0884,11.0549,11.0884,134584.0
2018-10-16 15:15:00,13.24,13.24,13.22,13.24,124032.0,11.0884,11.0884,11.0717,11.0884,124032.0
2018-10-16 15:20:00,13.24,13.24,13.22,13.23,150932.0,11.0884,11.0884,11.0717,11.08,150932.0
2018-10-16 15:25:00,13.24,13.26,13.23,13.25,196292.0,11.0884,11.1052,11.08,11.0968,196292.0
2018-10-16 15:30:00,13.25,13.25,13.23,13.24,266148.0,11.0968,11.0968,11.08,11.0884,266148.0
2018-10-16 15:35:00,13.24,13.26,13.24,13.26,381828.0,11.0884,11.1052,11.0884,11.1052,381828.0
2018-10-16 15:40:00,13.26,13.26,13.21,13.23,407728.0,11.1052,11.1052,11.0633,11.08,407728.0
2018-10-16 15:45:00,13.23,13.25,13.22,13.24,380236.0,11.08,11.0968,11.0717,11.0884,380236.0
2018-10-16 15:50:00,13.24,13.28,13.24,13.27,567592.0,11.0884,11.1219,11.0884,11.1135,567592.0
2018-10-16 15:55:00,13.27,13.27,13.23,13.24,1129204.0,11.1135,11.1135,11.08,11.0884,1129204.0
2018-10-17 09:30:00,13.24,13.27,13.23,13.23,110276.0,11.0884,11.1135,11.08,11.08,110276.0
2018-10-17 09:35:00,13.22,13.25,13.21,13.21,96540.0,11.0717,11.0968,11.0633,11.0633,96540.0
2018-10-17 09:40:00,13.21,13.21,13.14,13.18,66388.0,11.0633,11.0633,11.0047,11.0382,66388.0
2018-10-17 09:45:00,13.19,13.2,13.13,13.13,56692.0,11.0465,11.0549,10.9963,10.9963,56692.0
2018-10-17 09:50:00,13.13,13.17,13.13,13.15,53320.0,10.9963,11.0298,10.9963,11.013,53320.0
2018-10-17 09:55:00,13.15,13.16,13.13,13.13,33904.0,11.013,11.0214,10.9963,10.9963,33904.0
2018-10-17 10:00:00,13.13,13.16,13.11,13.15,65100.0,10.9963,11.0214,10.9795,11.013,65100.0
2018-10-17 10:05:00,13.16,13.19,13.15,13.19,86564.0,11.0214,11.0465,11.013,11.0465,86564.0
2018-10-17 10:10:00,13.19,13.21,13.14,13.15,117704.0,11.0465,11.0633,11.0047,11.013,117704.0
2018-10-17 10:15:00,13.15,13.16,13.13,13.14,110740.0,11.013,11.0214,10.9963,11.0047,110740.0
2018-10-17 10:20:00,13.14,13.15,13.13,13.14,79956.0,11.0047,11.013,10.9963,11.0047,79956.0
2018-10-17 10:25:00,13.13,13.16,13.13,13.15,51112.0,10.9963,11.0214,10.9963,11.013,51112.0
2018-10-17 10:30:00,13.14,13.15,13.08,13.08,81068.0,11.0047,11.013,10.9544,10.9544,81068.0
2018-10-17 10:35:00,13.09,13.09,13.06,13.08,122580.0,10.9628,10.9628,10.9377,10.9544,122580.0
2018-10-17 10:40:00,13.07,13.08,13.05,13.08,66256.0,10.946,10.9544,10.9293,10.9544,66256.0
2018-10-17 10:45:00,13.07,13.08,13.03,13.08,121736.0,10.946,10.9544,10.9125,10.9544,121736.0
2018-10-17 10:50:00,13.07,13.09,13.05,13.09,75996.0,10.946,10.9628,10.9293,10.9628,75996.0
2018-10-17 10:55:00,13.09,13.1,13.06,13.06,80660.0,10.9628,10.9712,10.9377,10.9377,80660.0
2018-10-17 11:00:00,13.06,13.07,13.04,13.04,67780.0,10.9377,10.946,10.9209,10.9209,67780.0
2018-10-17 11:05:00,13.04,13.12,13.03,13.12,92988.0,10.9209,10.9879,10.9125,10.9879,92988.0
2018-10-17 11:10:00,13.12,13.13,13.11,13.12,82268.0,10.9879,10.9963,10.9795,10.9879,82268.0
2018-10-17 11:15:00,13.12,13.16,13.11,13.14,136604.0,10.9879,11.0214,10.9795,11.0047,136604.0
2018-10-17 11:20:00,13.14,13.16,13.13,13.15,72608.0,11.0047,11.0214,10.9963,11.013,72608.0
2018-10-17 11:25:00,13.16,13.17,13.14,13.17,54224.0,11.0214,11.0298,11.0047,11.0298,54224.0
2018-10-17 11:30:00,13.17,13.18,13.14,13.14,44180.0,11.0298,11.0382,11.0047,11.0047,44180.0
2018-10-17 11:35:00,13.14,13.16,13.13,13.13,59520.0,11.0047,11.0214,10.9963,10.9963,59520.0
2018-10-17 11:40:00,13.14,13.2,13.14,13.2,49332.0,11.0047,11.0549,11.0047,11.0549,49332.0
2018-10-17 11:45:00,13.2,13.24,13.2,13.22,169828.0,11.0549,11.0884,11.0549,11.0717,169828.0
2018-10-17 11:50:00,13.22,13.23,13.22,13.22,61200.0,11.0717,11.08,11.0717,11.0717,61200.0
2018-10-17 11:55:00,13.22,13.24,13.22,13.24,123244.0,11.0717,11.0884,11.0717,11.0884,123244.0
2018-10-17 12:00:00,13.24,13.25,13.23,13.24,59600.0,11.0884,11.0968,11.08,11.0884,59600.0
2018-10-17 12:05:00,13.24,13.24,13.21,13.21,98524.0,11.0884,11.0884,11.0633,11.0633,98524.0
2018-10-17 12:10:00,13.22,13.24,13.19,13.23,69200.0,11.0717,11.0884,11.0465,11.08,69200.0
2018-10-17 12:15:00,13.24,13.26,13.23,13.24,90024.0,11.0884,11.1052,11.08,11.0884,90024.0
2018-10-17 12:20:00,13.24,13.26,13.24,13.25,101296.0,11.0884,11.1052,11.0884,11.0968,101296.0
2018-10-17 12:25:00,13.25,13.26,13.24,13.24,106800.0,11.0968,11.1052,11.0884,11.0884,106800.0
2018-10-17 12:30:00,13.24,13.24,13.23,13.23,63200.0,11.0884,11.0884,11.08,11.08,63200.0
2018-10-17 12:35:00,13.22,13.23,13.22,13.22,29752.0,11.0717,11.08,11.0717,11.0717,29752.0
2018-10-17 12:40:00,13.22,13.24,13.22,13.24,49952.0,11.0717,11.0884,11.0717,11.0884,49952.0
2018-10-17 12:45:00,13.23,13.24,13.2,13.2,27444.0,11.08,11.0884,11.0549,11.0549,27444.0
2018-10-17 12:50:00,13.2,13.23,13.2,13.22,30204.0,11.0549,11.08,11.0549,11.0717,30204.0
2018-10-17 12:55:00,13.22,13.24,13.22,13.24,17828.0,11.0717,11.0884,11.0717,11.0884,17828.0
2018-10-17 13:00:00,13.24,13.25,13.23,13.25,39148.0,11.0884,11.0968,11.08,11.0968,39148.0
2018-10-17 13:05:00,13.25,13.26,13.24,13.25,40264.0,11.0968,11.1052,11.0884,11.0968,40264.0
2018-10-17 13:10:00,13.25,13.26,13.24,13.25,46420.0,11.0968,11.1052,11.0884,11.0968,46420.0
2018-10-17 13:15:00,13.25,13.25,13.22,13.23,30512.0,11.0968,11.0968,11.0717,11.08,30512.0
2018-10-17 13:20:00,13.22,13.24,13.22,13.24,27216.0,11.0717,11.0884,11.0717,11.0884,27216.0
2018-10-17 13:25:00,13.24,13.24,13.22,13.23,24696.0,11.0884,11.0884,11.0717,11.08,24696.0
2018-10-17 13:30:00,13.23,13.24,13.22,13.24,38100.0,11.08,11.0884,11.0717,11.0884,38100.0
2018-10-17 13:35:00,13.24,13.25,13.22,13.24,34288.0,11.0884,11.0968,11.0717,11.0884,34288.0
2018-10-17 13:40:00,13.25,13.25,13.23,13.24,31084.0,11.0968,11.0968,11.08,11.0884,31084.0
2018-10-17 13:45:00,13.24,13.24,13.21,13.21,41708.0,11.0884,11.0884,11.0633,11.0633,41708.0
2018-10-17 13:50:00,13.21,13.23,13.21,13.22,28988.0,11.0633,11.08,11.0633,11.0717,28988.0
2018-10-17 13:55:00,13.22,13.22,13.21,13.22,19608.0,11.0717,11.0717,11.0633,11.0717,19608.0
2018-10-17 14:00:00,13.21,13.21,13.18,13.18,35000.0,11.0633,11.0633,11.0382,11.0382,35000.0
2018-10-17 14:05:00,13.19,13.22,13.19,13.22,34980.0,11.0465,11.0717,11.0465,11.0717,34980.0
2018-10-17 14:10:00,13.22,13.22,13.18,13.18,47332.0,11.0717,11.0717,11.0382,11.0382,47332.0
2018-10-17 14:15:00,13.18,13.18,13.15,13.16,44072.0,11.0382,11.0382,11.013,11.0214,44072.0
2018-10-17 14:20:00,13.15,13.15,13.12,13.14,122364.0,11.013,11.013,10.9879,11.0047,122364.0
2018-10-17 14:25:00,13.14,13.15,13.13,13.14,52160.0,11.0047,11.013,10.9963,11.0047,52160.0
2018-10-17 14:30:00,13.14,13.15,13.13,13.15,80732.0,11.0047,11.013,10.9963,11.013,80732.0
2018-10-17 14:35:00,13.14,13.16,13.13,13.15,57552.0,11.0047,11.0214,10.9963,11.013,57552.0
2018-10-17 14:40:00,13.15,13.19,13.15,13.19,58652.0,11.013,11.0465,11.013,11.0465,58652.0
2018-10-17 14:45:00,13.19,13.2,13.19,13.19,24744.0,11.0465,11.0549,11.0465,11.0465,24744.0
2018-10-17 14:50:00,13.19,13.22,13.19,13.22,52420.0,11.0465,11.0717,11.0465,11.0717,52420.0
2018-10-17 14:55:00,13.22,13.23,13.2,13.2,55856.0,11.0717,11.08,11.0549,11.0549,55856.0
2018-10-17 15:00:00,13.19,13.2,13.18,13.18,68592.0,11.0465,11.0549,11.0382,11.0382,68592.0
2018-10-17 15:05:00,13.19,13.22,13.19,13.22,109332.0,11.0465,11.0717,11.0465,11.0717,109332.0
2018-10-17 15:10:00,13.22,13.22,13.19,13.2,97752.0,11.0717,11.0717,11.0465,11.0549,97752.0
2018-10-17 15:15:00,13.19,13.2,13.17,13.18,116432.0,11.0465,11.0549,11.0298,11.0382,116432.0
2018-10-17 15:20:00,13.18,13.19,13.17,13.19,95048.0,11.0382,11.0465,11.0298,11.0465,95048.0
2018-10-17 15:25:00,13.19,13.2,13.19,13.2,75304.0,11.0465,11.0549,11.0465,11.0549,75304.0
2018-10-17 15:30:00,13.2,13.21,13.16,13.18,141672.0,11.0549,11.0633,11.0214,11.0382,141672.0
2018-10-17 15:35:00,13.18,13.19,13.17,13.18,85120.0,11.0382,11.0465,11.0298,11.0382,85120.0
2018-10-17 15:40:00,13.18,13.18,13.14,13.15,154468.0,11.0382,11.0382,11.0047,11.013,154468.0
2018-10-17 15:45:00,13.15,13.16,13.14,13.16,151972.0,11.013,11.0214,11.0047,11.0214,151972.0
2018-10-17 15:50:00,13.16,13.17,13.14,13.16,249352.0,11.0214,11.0298,11.0047,11.0214,249352.0
2018-10-17 15:55:00,13.16,13.17,13.15,13.17,364104.0,11.0214,11.0298,11.013,11.0298,364104.0
2018-10-18 09:30:00,13.14,13.21,13.08,13.09,155736.0,11.0047,11.0633,10.9544,10.9628,155736.0
2018-10-18 09:35:00,13.09,13.13,13.08,13.13,119728.0,10.9628,10.9963,10.9544,10.9963,119728.0
2018-10-18 09:40:00,13.13,13.26,13.13,13.25,436156.0,10.9963,11.1052,10.9963,11.0968,436156.0
2018-10-18 09:45:00,13.26,13.33,13.25,13.3,214072.0,11.1052,11.1638,11.0968,11.1387,214072.0
2018-10-18 09:50:00,13.3,13.32,13.27,13.31,101476.0,11.1387,11.1554,11.1135,11.147,101476.0
2018-10-18 09:55:00,13.32,13.33,13.3,13.3,135620.0,11.1554,11.1638,11.1387,11.1387,135620.0
2018-10-18 10:00:00,13.29,13.3,13.27,13.29,75192.0,11.1303,11.1387,11.1135,11.1303,75192.0
2018-10-18 10:05:00,13.29,13.31,13.25,13.26,186700.0,11.1303,11.147,11.0968,11.1052,186700.0
2018-10-18 10:10:00,13.26,13.28,13.2,13.2,245948.0,11.1052,11.1219,11.0549,11.0549,245948.0
2018-10-18 10:15:00,13.2,13.21,13.18,13.2,149284.0,11.0549,11.0633,11.0382,11.0549,149284.0
2018-10-18 10:20:00,13.2,13.21,13.15,13.17,111360.0,11.0549,11.0633,11.013,11.0298,111360.0
2018-10-18 10:25:00,13.17,13.18,13.14,13.16,67860.0,11.0298,11.0382,11.0047,11.0214,67860.0
2018-10-18 10:30:00,13.17,13.2,13.16,13.17,89908.0,11.0298,11.0549,11.0214,11.0298,89908.0
2018-10-18 10:35:00,13.17,13.19,13.16,13.16,65984.0,11.0298,11.0465,11.0214,11.0214,65984.0
2018-10-18 10:40:00,13.17,13.22,13.17,13.2,90412.0,11.0298,11.0717,11.0298,11.0549,90412.0
2018-10-18 10:45:00,13.2,13.22,13.17,13.18,307448.0,11.0549,11.0717,11.0298,11.0382,307448.0
2018-10-18 10:50:00,13.18,13.2,13.17,13.19,75524.0,11.0382,11.0549,11.0298,11.0465,75524.0
2018-10-18 10:55:00,13.19,13.22,13.19,13.21,64056.0,11.0465,11.0717,11.0465,11.0633,64056.0
2018-10-18 11:00:00,13.21,13.21,13.18,13.19,66000.0,11.0633,11.0633,11.0382,11.0465,66000.0
2018-10-18 11:05:00,13.19,13.2,13.18,13.2,63524.0,11.0465,11.0549,11.0382,11.0549,63524.0
2018-10-18 11:10:00,13.2,13.21,13.18,13.19,79736.0,11.0549,11.0633,11.0382,11.0465,79736.0
2018-10-18 11:15:00,13.19,13.22,13.19,13.21,96724.0,11.0465,11.0717,11.0465,11.0633,96724.0
2018-10-18 11:20:00,13.21,13.21,13.19,13.19,96272.0,11.0633,11.0633,11.0465,11.0465,96272.0
2018-10-18 11:25:00,13.19,13.21,13.18,13.18,150740.0,11.0465,11.0633,11.0382,11.0382,150740.0
2018-10-18 11:30:00,13.18,13.2,13.16,13.16,609364.0,11.0382,11.0549,11.0214,11.0214,609364.0
2018-10-18 11:35:00,13.15,13.17,13.12,13.17,75456.0,11.013,11.0298,10.9879,11.0298,75456.0
2018-10-18 11:40:00,13.17,13.18,13.14,13.14,71108.0,11.0298,11.0382,11.0047,11.0047,71108.0
2018-10-18 11:45:00,13.14,13.14,13.09,13.11,89468.0,11.0047,11.0047,10.9628,10.9795,89468.0
2018-10-18 11:50:00,13.1,13.11,13.07,13.11,122156.0,10.9712,10.9795,10.946,10.9795,122156.0
2018-10-18 11:55:00,13.11,13.11,13.08,13.11,571272.0,10.9795,10.9795,10.9544,10.9795,571272.0
2018-10-18 12:00:00,13.11,13.11,13.08,13.08,111656.0,10.9795,10.9795,10.9544,10.9544,111656.0
2018-10-18 12:05:00,13.08,13.12,13.08,13.1,50888.0,10.9544,10.9879,10.9544,10.9712,50888.0
2018-10-18 12:10:00,13.09,13.12,13.08,13.11,71200.0,10.9628,10.9879,10.9544,10.9795,71200.0
2018-10-18 12:15:00,13.11,13.12,13.09,13.09,145164.0,10.9795,10.9879,10.9628,10.9628,145164.0
2018-10-18 12:20:00,13.09,13.16,13.08,13.16,206772.0,10.9628,11.0214,10.9544,11.0214,206772.0
2018-10-18 12:25:00,13.16,13.17,13.15,13.15,68688.0,11.0214,11.0298,11.013,11.013,68688.0
2018-10-18 12:30:00,13.15,13.16,13.12,13.15,53796.0,11.013,11.0214,10.9879,11.013,53796.0
2018-10-18 12:35:00,13.15,13.16,13.13,13.15,62944.0,11.013,11.0214,10.9963,11.013,62944.0
2018-10-18 12:40:00,13.16,13.18,13.15,13.17,66404.0,11.0214,11.0382,11.013,11.0298,66404.0
2018-10-18 12:45:00,13.17,13.18,13.13,13.13,47572.0,11.0298,11.0382,10.9963,10.9963,47572.0
2018-10-18 12:50:00,13.13,13.13,13.11,13.12,161560.0,10.9963,10.9963,10.9795,10.9879,161560.0
2018-10-18 12:55:00,13.12,13.13,13.11,13.11,140780.0,10.9879,10.9963,10.9795,10.9795,140780.0
2018-10-18 13:00:00,13.11,13.12,13.11,13.11,99044.0,10.9795,10.9879,10.9795,10.9795,99044.0
2018-10-18 13:05:00,13.11,13.12,13.1,13.1,116048.0,10.9795,10.9879,10.9712,10.9712,116048.0
2018-10-18 13:10:00,13.1,13.1,13.05,13.05,291812.0,10.9712,10.9712,10.9293,10.9293,291812.0
2018-10-18 13:15:00,13.05,13.06,13.04,13.04,68332.0,10.9293,10.9377,10.9209,10.9209,68332.0
2018-10-18 13:20:00,13.05,13.05,13.01,13.01,111088.0,10.9293,10.9293,10.8958,10.8958,111088.0
2018-10-18 13:25:00,13.01,13.03,12.99,13.03,245140.0,10.8958,10.9125,10.879,10.9125,245140.0
2018-10-18 13:30:00,13.03,13.04,13.0,13.03,110172.0,10.9125,10.9209,10.8874,10.9125,110172.0
2018-10-18 13:35:00,13.02,13.03,13.01,13.03,50000.0,10.9042,10.9125,10.8958,10.9125,50000.0
2018-10-18 13:40:00,13.03,13.03,12.98,12.99,63600.0,10.9125,10.9125,10.8707,10.879,63600.0
2018-10-18 13:45:00,13.0,13.03,13.0,13.03,100996.0,10.8874,10.9125,10.8874,10.9125,100996.0
2018-10-18 13:50:00,13.03,13.04,13.0,13.01,123592.0,10.9125,10.9209,10.8874,10.8958,123592.0
2018-10-18 13:55:00,13.01,13.03,13.0,13.01,121720.0,10.8958,10.9125,10.8874,10.8958,121720.0
2018-10-18 14:00:00,13.01,13.07,13.01,13.05,101288.0,10.8958,10.946,10.8958,10.9293,101288.0
2018-10-18 14:05:00,13.06,13.11,13.04,13.09,67228.0,10.9377,10.9795,10.9209,10.9628,67228.0
2018-10-18 14:10:00,13.09,13.1,13.07,13.1,54248.0,10.9628,10.9712,10.946,10.9712,54248.0
2018-10-18 14:15:00,13.09,13.09,13.06,13.07,73712.0,10.9628,10.9628,10.9377,10.946,73712.0
2018-10-18 14:20:00,13.07,13.12,13.07,13.12,84092.0,10.946,10.9879,10.946,10.9879,84092.0
2018-10-18 14:25:00,13.12,13.12,13.08,13.1,91000.0,10.9879,10.9879,10.9544,10.9712,91000.0
2018-10-18 14:30:00,13.1,13.11,13.08,13.1,115232.0,10.9712,10.9795,10.9544,10.9712,115232.0
2018-10-18 14:35:00,13.1,13.13,13.1,13.11,93356.0,10.9712,10.9963,10.9712,10.9795,93356.0
2018-10-18 14:40:00,13.1,13.15,13.1,13.15,74012.0,10.9712,11.013,10.9712,11.013,74012.0
2018-10-18 14:45:00,13.15,13.17,13.14,13.14,180612.0,11.013,11.0298,11.0047,11.0047,180612.0
2018-10-18 14:50:00,13.14,13.17,13.14,13.17,111028.0,11.0047,11.0298,11.0047,11.0298,111028.0
2018-10-18 14:55:00,13.17,13.17,13.12,13.13,122952.0,11.0298,11.0298,10.9879,10.9963,122952.0
2018-10-18 15:00:00,13.13,13.14,13.1,13.1,104912.0,10.9963,11.0047,10.9712,10.9712,104912.0
2018-10-18 15:05:00,13.1,13.11,13.07,13.09,91436.0,10.9712,10.9795,10.946,10.9628,91436.0
2018-10-18 15:10:00,13.09,13.1,13.08,13.09,94396.0,10.9628,10.9712,10.9544,10.9628,94396.0
2018-10-18 15:15:00,13.09,13.15,13.09,13.11,127924.0,10.9628,11.013,10.9628,10.9795,127924.0
2018-10-18 15:20:00,13.11,13.15,13.11,13.15,122380.0,10.9795,11.013,10.9795,11.013,122380.0
2018-10-18 15:25:00,13.15,13.17,13.14,13.16,169100.0,11.013,11.0298,11.0047,11.0214,169100.0
2018-10-18 15:30:00,13.15,13.16,13.13,13.14,202812.0,11.013,11.0214,10.9963,11.0047,202812.0
2018-10-18 15:35:00,13.13,13.14,13.11,13.14,270992.0,10.9963,11.0047,10.9795,11.0047,270992.0
2018-10-18 15:40:00,13.14,13.17,13.12,13.13,251960.0,11.0047,11.0298,10.9879,10.9963,251960.0
2018-10-18 15:45:00,13.13,13.15,13.13,13.14,312276.0,10.9963,11.013,10.9963,11.0047,312276.0
2018-10-18 15:50:00,13.14,13.15,13.12,13.13,531896.0,11.0047,11.013,10.9879,10.9963,531896.0
2018-10-18 15:55:00,13.13,13.14,13.11,13.14,959736.0,10.9963,11.0047,10.9795,11.0047,959736.0
2018-10-19 09:30:00,13.14,13.18,13.12,13.13,484452.0,11.0047,11.0382,10.9879,10.9963,484452.0
2018-10-19 09:35:00,13.12,13.15,13.11,13.15,26756.0,10.9879,11.013,10.9795,11.013,26756.0
2018-10-19 09:40:00,13.15,13.16,13.12,13.16,32612.0,11.013,11.0214,10.9879,11.0214,32612.0
2018-10-19 09:45:00,13.16,13.19,13.16,13.19,75936.0,11.0214,11.0465,11.0214,11.0465,75936.0
2018-10-19 09:50:00,13.19,13.23,13.19,13.23,58920.0,11.0465,11.08,11.0465,11.08,58920.0
2018-10-19 09:55:00,13.24,13.24,13.19,13.2,47424.0,11.0884,11.0884,11.0465,11.0549,47424.0
2018-10-19 10:00:00,13.2,13.24,13.19,13.24,101856.0,11.0549,11.0884,11.0465,11.0884,101856.0
2018-10-19 10:05:00,13.24,13.25,13.21,13.21,81676.0,11.0884,11.0968,11.0633,11.0633,81676.0
2018-10-19 10:10:00,13.2,13.21,13.16,13.17,92992.0,11.0549,11.0633,11.0214,11.0298,92992.0
2018-10-19 10:15:00,13.17,13.18,13.14,13.15,67024.0,11.0298,11.0382,11.0047,11.013,67024.0
2018-10-19 10:20:00,13.15,13.18,13.14,13.16,93704.0,11.013,11.0382,11.0047,11.0214,93704.0
2018-10-19 10:25:00,13.16,13.16,13.11,13.12,72244.0,11.0214,11.0214,10.9795,10.9879,72244.0
2018-10-19 10:30:00,13.12,13.13,13.12,13.13,93660.0,10.9879,10.9963,10.9879,10.9963,93660.0
2018-10-19 10:35:00,13.13,13.13,13.07,13.08,199164.0,10.9963,10.9963,10.946,10.9544,199164.0
2018-10-19 10:40:00,13.08,13.09,13.04,13.07,90460.0,10.9544,10.9628,10.9209,10.946,90460.0
2018-10-19 10:45:00,13.07,13.07,13.04,13.04,71364.0,10.946,10.946,10.9209,10.9209,71364.0
2018-10-19 10:50:00,13.04,13.07,13.04,13.06,56556.0,10.9209,10.946,10.9209,10.9377,56556.0
2018-10-19 10:55:00,13.06,13.07,13.05,13.07,106536.0,10.9377,10.946,10.9293,10.946,106536.0
2018-10-19 11:00:00,13.07,13.1,13.07,13.07,134228.0,10.946,10.9712,10.946,10.946,134228.0
2018-10-19 11:05:00,13.07,13.09,13.06,13.07,52796.0,10.946,10.9628,10.9377,10.946,52796.0
2018-10-19 11:10:00,13.07,13.1,13.07,13.08,55736.0,10.946,10.9712,10.946,10.9544,55736.0
2018-10-19 11:15:00,13.08,13.1,13.06,13.06,58676.0,10.9544,10.9712,10.9377,10.9377,58676.0
2018-10-19 11:20:00,13.06,13.06,13.05,13.06,51932.0,10.9377,10.9377,10.9293,10.9377,51932.0
2018-10-19 11:25:00,13.06,13.08,13.05,13.07,44356.0,10.9377,10.9544,10.9293,10.946,44356.0
2018-10-19 11:30:00,13.07,13.07,13.01,13.03,59524.0,10.946,10.946,10.8958,10.9125,59524.0
2018-10-19 11:35:00,13.03,13.03,12.99,13.01,47280.0,10.9125,10.9125,10.879,10.8958,47280.0
2018-10-19 11:40:00,13.02,13.02,12.99,13.01,224356.0,10.9042,10.9042,10.879,10.8958,224356.0
2018-10-19 11:45:00,13.01,13.01,12.99,13.0,98932.0,10.8958,10.8958,10.879,10.8874,98932.0
2018-10-19 11:50:00,13.0,13.02,12.98,12.99,207052.0,10.8874,10.9042,10.8707,10.879,207052.0
2018-10-19 11:55:00,12.99,13.05,12.99,13.05,75420.0,10.879,10.9293,10.879,10.9293,75420.0
2018-10-19 12:00:00,13.04,13.05,13.01,13.02,51968.0,10.9209,10.9293,10.8958,10.9042,51968.0
2018-10-19 12:05:00,13.03,13.04,13.0,13.0,57048.0,10.9125,10.9209,10.8874,10.8874,57048.0
2018-10-19 12:10:00,13.0,13.01,12.97,12.99,80532.0,10.8874,10.8958,10.8623,10.879,80532.0
2018-10-19 12:15:00,12.99,13.0,12.97,12.98,63668.0,10.879,10.8874,10.8623,10.8707,63668.0
2018-10-19 12:20:00,12.98,12.98,12.96,12.96,46340.0,10.8707,10.8707,10.8539,10.8539,46340.0
2018-10-19 12:25:00,12.96,12.97,12.94,12.97,76936.0,10.8539,10.8623,10.8372,10.8623,76936.0
2018-10-19 12:30:00,12.96,12.99,12.94,12.94,307168.0,10.8539,10.879,10.8372,10.8372,307168.0
2018-10-19 12:35:00,12.95,12.97,12.94,12.97,63576.0,10.8455,10.8623,10.8372,10.8623,63576.0
2018-10-19 12:40:00,12.97,12.99,12.95,12.97,46768.0,10.8623,10.879,10.8455,10.8623,46768.0
2018-10-19 12:45:00,12.98,12.99,12.96,12.98,73116.0,10.8707,10.879,10.8539,10.8707,73116.0
2018-10-19 12:50:00,12.97,12.99,12.95,12.99,73412.0,10.8623,10.879,10.8455,10.879,73412.0
2018-10-19 12:55:00,12.99,12.99,12.97,12.97,38676.0,10.879,10.879,10.8623,10.8623,38676.0
2018-10-19 13:00:00,12.97,12.97,12.95,12.95,54488.0,10.8623,10.8623,10.8455,10.8455,54488.0
2018-10-19 13:05:00,12.96,12.96,12.92,12.93,60808.0,10.8539,10.8539,10.8204,10.8288,60808.0
2018-10-19 13:10:00,12.93,12.99,12.93,12.98,64816.0,10.8288,10.879,10.8288,10.8707,64816.0
2018-10-19 13:15:00,12.97,13.0,12.97,12.99,67200.0,10.8623,10.8874,10.8623,10.879,67200.0
2018-10-19 13:20:00,12.99,13.0,12.97,12.98,49400.0,10.879,10.8874,10.8623,10.8707,49400.0
2018-10-19 13:25:00,12.97,12.98,12.96,12.97,70700.0,10.8623,10.8707,10.8539,10.8623,70700.0
2018-10-19 13:30:00,12.97,12.99,12.97,12.98,71672.0,10.8623,10.879,10.8623,10.8707,71672.0
2018-10-19 13:35:00,12.98,12.99,12.97,12.98,54660.0,10.8707,10.879,10.8623,10.8707,54660.0
2018-10-19 13:40:00,12.99,12.99,12.97,12.97,49112.0,10.879,10.879,10.8623,10.8623,49112.0
2018-10-19 13:45:00,12.97,12.99,12.97,12.98,51596.0,10.8623,10.879,10.8623,10.8707,51596.0
2018-10-19 13:50:00,12.98,12.98,12.96,12.97,48872.0,10.8707,10.8707,10.8539,10.8623,48872.0
2018-10-19 13:55:00,12.97,12.98,12.97,12.97,56036.0,10.8623,10.8707,10.8623,10.8623,56036.0
2018-10-19 14:00:00,12.97,12.97,12.93,12.93,63036.0,10.8623,10.8623,10.8288,10.8288,63036.0
2018-10-19 14:05:00,12.93,12.96,12.92,12.96,218600.0,10.8288,10.8539,10.8204,10.8539,218600.0
2018-10-19 14:10:00,12.96,12.97,12.95,12.97,53768.0,10.8539,10.8623,10.8455,10.8623,53768.0
2018-10-19 14:15:00,12.97,12.97,12.96,12.97,47236.0,10.8623,10.8623,10.8539,10.8623,47236.0
2018-10-19 14:20:00,12.97,12.99,12.96,12.99,68780.0,10.8623,10.879,10.8539,10.879,68780.0
2018-10-19 14:25:00,12.99,12.99,12.97,12.99,50212.0,10.879,10.879,10.8623,10.879,50212.0
2018-10-19 14:30:00,12.98,13.01,12.97,12.98,74020.0,10.8707,10.8958,10.8623,10.8707,74020.0
2018-10-19 14:35:00,12.99,13.01,12.98,12.99,67224.0,10.879,10.8958,10.8707,10.879,67224.0
2018-10-19 14:40:00,12.99,13.01,12.99,12.99,86440.0,10.879,10.8958,10.879,10.879,86440.0
2018-10-19 14:45:00,12.99,13.04,12.99,13.04,96668.0,10.879,10.9209,10.879,10.9209,96668.0
2018-10-19 14:50:00,13.04,13.06,13.04,13.05,115864.0,10.9209,10.9377,10.9209,10.9293,115864.0
2018-10-19 14:55:00,13.05,13.05,13.0,13.0,79480.0,10.9293,10.9293,10.8874,10.8874,79480.0
2018-10-19 15:00:00,13.0,13.01,12.96,12.97,60956.0,10.8874,10.8958,10.8539,10.8623,60956.0
2018-10-19 15:05:00,12.96,12.98,12.96,12.98,67448.0,10.8539,10.8707,10.8539,10.8707,67448.0
2018-10-19 15:10:00,12.97,12.99,12.97,12.97,69336.0,10.8623,10.879,10.8623,10.8623,69336.0
2018-10-19 15:15:00,12.97,13.02,12.96,13.02,83760.0,10.8623,10.9042,10.8539,10.9042,83760.0
2018-10-19 15:20:00,13.01,13.02,12.99,12.99,65040.0,10.8958,10.9042,10.879,10.879,65040.0
2018-10-19 15:25:00,12.99,13.03,12.99,13.03,105136.0,10.879,10.9125,10.879,10.9125,105136.0
2018-10-19 15:30:00,13.03,13.03,13.01,13.03,126020.0,10.9125,10.9125,10.8958,10.9125,126020.0
2018-10-19 15:35:00,13.03,13.03,13.01,13.01,109220.0,10.9125,10.9125,10.8958,10.8958,109220.0
2018-10-19 15:40:00,13.01,13.03,13.0,13.03,123660.0,10.8958,10.9125,10.8874,10.9125,123660.0
2018-10-19 15:45:00,13.03,13.04,13.0,13.01,197404.0,10.9125,10.9209,10.8874,10.8958,197404.0
2018-10-19 15:50:00,13.01,13.04,13.01,13.02,242920.0,10.8958,10.9209,10.8958,10.9042,242920.0
2018-10-19 15:55:00,13.02,13.02,12.99,13.0,591388.0,10.9042,10.9042,10.879,10.8874,591388.0
2018-10-22 09:30:00,13.08,13.16,13.02,13.03,125300.0,10.9544,11.0214,10.9042,10.9125,125300.0
2018-10-22 09:35:00,13.02,13.02,12.93,12.93,113652.0,10.9042,10.9042,10.8288,10.8288,113652.0
2018-10-22 09:40:00,12.93,12.93,12.88,12.88,490360.0,10.8288,10.8288,10.7869,10.7869,490360.0
2018-10-22 09:45:00,12.88,12.91,12.86,12.86,206904.0,10.7869,10.812,10.7702,10.7702,206904.0
2018-10-22 09:50:00,12.86,12.88,12.79,12.83,244940.0,10.7702,10.7869,10.7115,10.745,244940.0
2018-10-22 09:55:00,12.82,12.83,12.79,12.81,105420.0,10.7367,10.745,10.7115,10.7283,105420.0
2018-10-22 10:00:00,12.82,12.83,12.8,12.81,164956.0,10.7367,10.745,10.7199,10.7283,164956.0
2018-10-22 10:05:00,12.81,12.85,12.8,12.85,171204.0,10.7283,10.7618,10.7199,10.7618,171204.0
2018-10-22 10:10:00,12.84,12.87,12.83,12.87,116440.0,10.7534,10.7785,10.745,10.7785,116440.0
2018-10-22 10:15:00,12.86,12.87,12.81,12.82,103104.0,10.7702,10.7785,10.7283,10.7367,103104.0
2018-10-22 10:20:00,12.82,12.82,12.78,12.8,94092.0,10.7367,10.7367,10.7032,10.7199,94092.0
2018-10-22 10:25:00,12.8,12.83,12.79,12.81,67040.0,10.7199,10.745,10.7115,10.7283,67040.0
2018-10-22 10:30:00,12.81,12.86,12.8,12.85,87668.0,10.7283,10.7702,10.7199,10.7618,87668.0
2018-10-22 10:35:00,12.86,12.87,12.83,12.84,54952.0,10.7702,10.7785,10.745,10.7534,54952.0
2018-10-22 10:40:00,12.84,12.88,12.83,12.88,78036.0,10.7534,10.7869,10.745,10.7869,78036.0
2018-10-22 10:45:00,12.87,12.88,12.85,12.88,88704.0,10.7785,10.7869,10.7618,10.7869,88704.0
2018-10-22 10:50:00,12.88,12.93,12.88,12.92,307936.0,10.7869,10.8288,10.7869,10.8204,307936.0
2018-10-22 10:55:00,12.92,12.93,12.89,12.9,49488.0,10.8204,10.8288,10.7953,10.8037,49488.0
2018-10-22 11:00:00,12.89,12.9,12.86,12.87,69624.0,10.7953,10.8037,10.7702,10.7785,69624.0
2018-10-22 11:05:00,12.87,12.88,12.86,12.88,126620.0,10.7785,10.7869,10.7702,10.7869,126620.0
2018-10-22 11:10:00,12.87,12.88,12.87,12.88,67484.0,10.7785,10.7869,10.7785,10.7869,67484.0
2018-10-22 11:15:00,12.88,12.9,12.88,12.88,60288.0,10.7869,10.8037,10.7869,10.7869,60288.0
2018-10-22 11:20:00,12.88,12.92,12.88,12.9,74000.0,10.7869,10.8204,10.7869,10.8037,74000.0
2018-10-22 11:25:00,12.91,12.92,12.88,12.88,61096.0,10.812,10.8204,10.7869,10.7869,61096.0
2018-10-22 11:30:00,12.88,12.89,12.87,12.87,75244.0,10.7869,10.7953,10.7785,10.7785,75244.0
2018-10-22 11:35:00,12.87,12.9,12.87,12.88,64656.0,10.7785,10.8037,10.7785,10.7869,64656.0
2018-10-22 11:40:00,12.88,12.89,12.86,12.89,64096.0,10.7869,10.7953,10.7702,10.7953,64096.0
2018-10-22 11:45:00,12.89,12.9,12.88,12.88,46152.0,10.7953,10.8037,10.7869,10.7869,46152.0
2018-10-22 11:50:00,12.88,12.88,12.86,12.86,89196.0,10.7869,10.7869,10.7702,10.7702,89196.0
2018-10-22 11:55:00,12.85,12.89,12.85,12.89,59552.0,10.7618,10.7953,10.7618,10.7953,59552.0
2018-10-22 12:00:00,12.88,12.88,12.87,12.88,43168.0,10.7869,10.7869,10.7785,10.7869,43168.0
2018-10-22 12:05:00,12.88,12.91,12.88,12.88,91252.0,10.7869,10.812,10.7869,10.7869,91252.0
2018-10-22 12:10:00,12.88,12.88,12.87,12.88,125020.0,10.7869,10.7869,10.7785,10.7869,125020.0
2018-10-22 12:15:00,12.88,12.9,12.87,12.89,87280.0,10.7869,10.8037,10.7785,10.7953,87280.0
2018-10-22 12:20:00,12.89,12.9,12.87,12.88,71220.0,10.7953,10.8037,10.7785,10.7869,71220.0
2018-10-22 12:25:00,12.88,12.9,12.87,12.89,60468.0,10.7869,10.8037,10.7785,10.7953,60468.0
2018-10-22 12:30:00,12.89,12.9,12.88,12.88,52492.0,10.7953,10.8037,10.7869,10.7869,52492.0
2018-10-22 12:35:00,12.89,12.9,12.87,12.88,65260.0,10.7953,10.8037,10.7785,10.7869,65260.0
2018-10-22 12:40:00,12.88,12.91,12.88,12.9,65672.0,10.7869,10.812,10.7869,10.8037,65672.0
2018-10-22 12:45:00,12.9,12.9,12.89,12.89,39788.0,10.8037,10.8037,10.7953,10.7953,39788.0
2018-10-22 12:50:00,12.88,12.91,12.88,12.9,80576.0,10.7869,10.812,10.7869,10.8037,80576.0
2018-10-22 12:55:00,12.9,12.9,12.89,12.89,39908.0,10.8037,10.8037,10.7953,10.7953,39908.0
2018-10-22 13:00:00,12.9,12.9,12.89,12.9,53764.0,10.8037,10.8037,10.7953,10.8037,53764.0
2018-10-22 13:05:00,12.89,12.94,12.89,12.92,69392.0,10.7953,10.8372,10.7953,10.8204,69392.0
2018-10-22 13:10:00,12.93,12.93,12.91,12.92,51136.0,10.8288,10.8288,10.812,10.8204,51136.0
2018-10-22 13:15:00,12.92,12.92,12.9,12.92,706624.0,10.8204,10.8204,10.8037,10.8204,706624.0
2018-10-22 13:20:00,12.92,12.94,12.91,12.91,309760.0,10.8204,10.8372,10.812,10.812,309760.0
2018-10-22 13:25:00,12.91,12.95,12.91,12.94,537620.0,10.812,10.8455,10.812,10.8372,537620.0
2018-10-22 13:30:00,12.94,12.96,12.94,12.95,148324.0,10.8372,10.8539,10.8372,10.8455,148324.0
2018-10-22 13:35:00,12.95,12.97,12.94,12.94,79372.0,10.8455,10.8623,10.8372,10.8372,79372.0
2018-10-22 13:40:00,12.94,12.95,12.94,12.95,73436.0,10.8372,10.8455,10.8372,10.8455,73436.0
2018-10-22 13:45:00,12.95,12.97,12.93,12.94,75712.0,10.8455,10.8623,10.8288,10.8372,75712.0
2018-10-22 13:50:00,12.94,12.94,12.92,12.93,97256.0,10.8372,10.8372,10.8204,10.8288,97256.0
2018-10-22 13:55:00,12.93,12.94,12.93,12.94,39436.0,10.8288,10.8372,10.8288,10.8372,39436.0
2018-10-22 14:00:00,12.94,12.95,12.93,12.94,56664.0,10.8372,10.8455,10.8288,10.8372,56664.0
2018-10-22 14:05:00,12.94,12.95,12.94,12.94,37644.0,10.8372,10.8455,10.8372,10.8372,37644.0
2018-10-22 14:10:00,12.94,12.96,12.93,12.94,41872.0,10.8372,10.8539,10.8288,10.8372,41872.0
2018-10-22 14:15:00,12.94,12.96,12.94,12.95,27696.0,10.8372,10.8539,10.8372,10.8455,27696.0
2018-10-22 14:20:00,12.95,12.95,12.92,12.92,57000.0,10.8455,10.8455,10.8204,10.8204,57000.0
2018-10-22 14:25:00,12.92,12.94,12.92,12.94,80312.0,10.8204,10.8372,10.8204,10.8372,80312.0
2018-10-22 14:30:00,12.93,12.93,12.91,12.91,186588.0,10.8288,10.8288,10.812,10.812,186588.0
2018-10-22 14:35:00,12.9,12.93,12.9,12.92,97940.0,10.8037,10.8288,10.8037,10.8204,97940.0
2018-10-22 14:40:00,12.93,12.93,12.9,12.91,82428.0,10.8288,10.8288,10.8037,10.812,82428.0
2018-10-22 14:45:00,12.91,12.95,12.91,12.94,115620.0,10.812,10.8455,10.812,10.8372,115620.0
2018-10-22 14:50:00,12.94,12.94,12.91,12.91,118756.0,10.8372,10.8372,10.812,10.812,118756.0
2018-10-22 14:55:00,12.92,12.95,12.9,12.94,164376.0,10.8204,10.8455,10.8037,10.8372,164376.0
2018-10-22 15:00:00,12.94,12.97,12.94,12.96,54916.0,10.8372,10.8623,10.8372,10.8539,54916.0
2018-10-22 15:05:00,12.96,12.96,12.94,12.95,38800.0,10.8539,10.8539,10.8372,10.8455,38800.0
2018-10-22 15:10:00,12.95,12.96,12.94,12.95,63472.0,10.8455,10.8539,10.8372,10.8455,63472.0
2018-10-22 15:15:00,12.95,12.95,12.92,12.93,89752.0,10.8455,10.8455,10.8204,10.8288,89752.0
2018-10-22 15:20:00,12.93,12.94,12.93,12.93,101944.0,10.8288,10.8372,10.8288,10.8288,101944.0
2018-10-22 15:25:00,12.93,12.95,12.93,12.94,124280.0,10.8288,10.8455,10.8288,10.8372,124280.0
2018-10-22 15:30:00,12.94,12.95,12.94,12.95,83052.0,10.8372,10.8455,10.8372,10.8455,83052.0
2018-10-22 15:35:00,12.95,12.96,12.94,12.94,479596.0,10.8455,10.8539,10.8372,10.8372,479596.0
2018-10-22 15:40:00,12.94,12.94,12.91,12.92,211124.0,10.8372,10.8372,10.812,10.8204,211124.0
2018-10-22 15:45:00,12.92,12.93,12.91,12.92,218804.0,10.8204,10.8288,10.812,10.8204,218804.0
2018-10-22 15:50:00,12.92,12.92,12.9,12.91,406600.0,10.8204,10.8204,10.8037,10.812,406600.0
2018-10-22 15:55:00,12.91,12.92,12.88,12.88,692428.0,10.812,10.8204,10.7869,10.7869,692428.0
2018-10-23 09:30:00,12.63,12.75,12.54,12.6,319368.0,10.6615,10.7628,10.5855,10.6362,319368.0
2018-10-23 09:35:00,12.6,12.61,12.55,12.55,161020.0,10.6362,10.6446,10.594,10.594,161020.0
2018-10-23 09:40:00,12.55,12.56,12.46,12.46,198848.0,10.594,10.6024,10.518,10.518,198848.0
2018-10-23 09:45:00,12.47,12.52,12.45,12.47,382920.0,10.5265,10.5687,10.5096,10.5265,382920.0
2018-10-23 09:50:00,12.47,12.52,12.45,12.5,354100.0,10.5265,10.5687,10.5096,10.5518,354100.0
2018-10-23 09:55:00,12.51,12.54,12.5,12.51,124528.0,10.5602,10.5855,10.5518,10.5602,124528.0
2018-10-23 10:00:00,12.51,12.53,12.49,12.5,522376.0,10.5602,10.5771,10.5433,10.5518,522376.0
2018-10-23 10:05:00,12.5,12.5,12.4,12.44,585140.0,10.5518,10.5518,10.4674,10.5011,585140.0
2018-10-23 10:10:00,12.44,12.49,12.44,12.47,206340.0,10.5011,10.5433,10.5011,10.5265,206340.0
2018-10-23 10:15:00,12.46,12.47,12.41,12.43,90804.0,10.518,10.5265,10.4758,10.4927,90804.0
2018-10-23 10:20:00,12.44,12.51,12.44,12.48,201944.0,10.5011,10.5602,10.5011,10.5349,201944.0
2018-10-23 10:25:00,12.48,12.55,12.48,12.51,296556.0,10.5349,10.594,10.5349,10.5602,296556.0
2018-10-23 10:30:00,12.5,12.5,12.47,12.49,117080.0,10.5518,10.5518,10.5265,10.5433,117080.0
2018-10-23 10:35:00,12.49,12.49,12.45,12.49,77800.0,10.5433,10.5433,10.5096,10.5433,77800.0
2018-10-23 10:40:00,12.5,12.5,12.47,12.49,69384.0,10.5518,10.5518,10.5265,10.5433,69384.0
2018-10-23 10:45:00,12.49,12.54,12.47,12.54,80440.0,10.5433,10.5855,10.5265,10.5855,80440.0
2018-10-23 10:50:00,12.54,12.54,12.48,12.48,73996.0,10.5855,10.5855,10.5349,10.5349,73996.0
2018-10-23 10:55:00,12.48,12.49,12.46,12.47,105752.0,10.5349,10.5433,10.518,10.5265,105752.0
2018-10-23 11:00:00,12.47,12.48,12.45,12.47,61360.0,10.5265,10.5349,10.5096,10.5265,61360.0
2018-10-23 11:05:00,12.48,12.52,12.48,12.49,68000.0,10.5349,10.5687,10.5349,10.5433,68000.0
2018-10-23 11:10:00,12.5,12.55,12.5,12.55,110356.0,10.5518,10.594,10.5518,10.594,110356.0
2018-10-23 11:15:00,12.54,12.58,12.54,12.58,142192.0,10.5855,10.6193,10.5855,10.6193,142192.0
2018-10-23 11:20:00,12.58,12.6,12.56,12.59,126132.0,10.6193,10.6362,10.6024,10.6277,126132.0
2018-10-23 11:25:00,12.59,12.59,12.57,12.58,56800.0,10.6277,10.6277,10.6109,10.6193,56800.0
2018-10-23 11:30:00,12.58,12.59,12.56,12.57,76404.0,10.6193,10.6277,10.6024,10.6109,76404.0
2018-10-23 11:35:00,12.56,12.57,12.54,12.54,41628.0,10.6024,10.6109,10.5855,10.5855,41628.0
2018-10-23 11:40:00,12.54,12.55,12.53,12.53,42740.0,10.5855,10.594,10.5771,10.5771,42740.0
2018-10-23 11:45:00,12.53,12.56,12.53,12.54,56216.0,10.5771,10.6024,10.5771,10.5855,56216.0
2018-10-23 11:50:00,12.54,12.54,12.52,12.54,77612.0,10.5855,10.5855,10.5687,10.5855,77612.0
2018-10-23 11:55:00,12.54,12.54,12.51,12.51,97852.0,10.5855,10.5855,10.5602,10.5602,97852.0
2018-10-23 12:00:00,12.51,12.52,12.51,12.52,86240.0,10.5602,10.5687,10.5602,10.5687,86240.0
2018-10-23 12:05:00,12.51,12.58,12.51,12.57,65808.0,10.5602,10.6193,10.5602,10.6109,65808.0
2018-10-23 12:10:00,12.57,12.57,12.56,12.57,58620.0,10.6109,10.6109,10.6024,10.6109,58620.0
2018-10-23 12:15:00,12.57,12.59,12.55,12.58,44000.0,10.6109,10.6277,10.594,10.6193,44000.0
2018-10-23 12:20:00,12.58,12.61,12.58,12.58,66804.0,10.6193,10.6446,10.6193,10.6193,66804.0
2018-10-23 12:25:00,12.58,12.61,12.58,12.59,55652.0,10.6193,10.6446,10.6193,10.6277,55652.0
2018-10-23 12:30:00,12.59,12.62,12.59,12.62,56000.0,10.6277,10.6531,10.6277,10.6531,56000.0
2018-10-23 12:35:00,12.62,12.62,12.59,12.6,61804.0,10.6531,10.6531,10.6277,10.6362,61804.0
2018-10-23 12:40:00,12.6,12.61,12.59,12.6,60728.0,10.6362,10.6446,10.6277,10.6362,60728.0
2018-10-23 12:45:00,12.6,12.6,12.59,12.59,48920.0,10.6362,10.6362,10.6277,10.6277,48920.0
2018-10-23 12:50:00,12.59,12.61,12.59,12.6,48400.0,10.6277,10.6446,10.6277,10.6362,48400.0
2018-10-23 12:55:00,12.6,12.61,12.6,12.6,88272.0,10.6362,10.6446,10.6362,10.6362,88272.0
2018-10-23 13:00:00,12.6,12.63,12.6,12.63,321928.0,10.6362,10.6615,10.6362,10.6615,321928.0
2018-10-23 13:05:00,12.63,12.66,12.62,12.66,88488.0,10.6615,10.6868,10.6531,10.6868,88488.0
2018-10-23 13:10:00,12.66,12.67,12.63,12.65,229688.0,10.6868,10.6953,10.6615,10.6784,229688.0
2018-10-23 13:15:00,12.65,12.66,12.62,12.63,100336.0,10.6784,10.6868,10.6531,10.6615,100336.0
2018-10-23 13:20:00,12.63,12.63,12.62,12.62,263036.0,10.6615,10.6615,10.6531,10.6531,263036.0
2018-10-23 13:25:00,12.62,12.63,12.6,12.61,184676.0,10.6531,10.6615,10.6362,10.6446,184676.0
2018-10-23 13:30:00,12.61,12.62,12.6,12.61,87180.0,10.6446,10.6531,10.6362,10.6446,87180.0
2018-10-23 13:35:00,12.61,12.61,12.56,12.57,90092.0,10.6446,10.6446,10.6024,10.6109,90092.0
2018-10-23 13:40:00,12.58,12.59,12.55,12.55,49832.0,10.6193,10.6277,10.594,10.594,49832.0
2018-10-23 13:45:00,12.55,12.56,12.54,12.55,68892.0,10.594,10.6024,10.5855,10.594,68892.0
2018-10-23 13:50:00,12.55,12.58,12.53,12.53,70140.0,10.594,10.6193,10.5771,10.5771,70140.0
2018-10-23 13:55:00,12.54,12.54,12.5,12.51,127748.0,10.5855,10.5855,10.5518,10.5602,127748.0
2018-10-23 14:00:00,12.51,12.54,12.49,12.54,261176.0,10.5602,10.5855,10.5433,10.5855,261176.0
2018-10-23 14:05:00,12.54,12.55,12.51,12.54,245328.0,10.5855,10.594,10.5602,10.5855,245328.0
2018-10-23 14:10:00,12.54,12.58,12.54,12.57,83420.0,10.5855,10.6193,10.5855,10.6109,83420.0
2018-10-23 14:15:00,12.57,12.62,12.57,12.61,58196.0,10.6109,10.6531,10.6109,10.6446,58196.0
2018-10-23 14:20:00,12.61,12.62,12.59,12.62,50324.0,10.6446,10.6531,10.6277,10.6531,50324.0
2018-10-23 14:25:00,12.62,12.63,12.6,12.61,52400.0,10.6531,10.6615,10.6362,10.6446,52400.0
2018-10-23 14:30:00,12.62,12.63,12.6,12.62,158616.0,10.6531,10.6615,10.6362,10.6531,158616.0
2018-10-23 14:35:00,12.63,12.66,12.63,12.66,65668.0,10.6615,10.6868,10.6615,10.6868,65668.0
2018-10-23 14:40:00,12.66,12.68,12.64,12.66,90748.0,10.6868,10.7037,10.67,10.6868,90748.0
2018-10-23 14:45:00,12.66,12.68,12.65,12.68,63064.0,10.6868,10.7037,10.6784,10.7037,63064.0
2018-10-23 14:50:00,12.68,12.71,12.67,12.68,56924.0,10.7037,10.729,10.6953,10.7037,56924.0
2018-10-23 14:55:00,12.67,12.7,12.67,12.69,48572.0,10.6953,10.7206,10.6953,10.7122,48572.0
2018-10-23 15:00:00,12.69,12.7,12.67,12.68,96672.0,10.7122,10.7206,10.6953,10.7037,96672.0
2018-10-23 15:05:00,12.69,12.7,12.67,12.69,98708.0,10.7122,10.7206,10.6953,10.7122,98708.0
2018-10-23 15:10:00,12.69,12.69,12.66,12.68,110408.0,10.7122,10.7122,10.6868,10.7037,110408.0
2018-10-23 15:15:00,12.69,12.7,12.65,12.67,150208.0,10.7122,10.7206,10.6784,10.6953,150208.0
2018-10-23 15:20:00,12.67,12.7,12.67,12.69,90752.0,10.6953,10.7206,10.6953,10.7122,90752.0
2018-10-23 15:25:00,12.68,12.7,12.64,12.65,89612.0,10.7037,10.7206,10.67,10.6784,89612.0
2018-10-23 15:30:00,12.65,12.68,12.64,12.68,69720.0,10.6784,10.7037,10.67,10.7037,69720.0
2018-10-23 15:35:00,12.68,12.68,12.63,12.63,144056.0,10.7037,10.7037,10.6615,10.6615,144056.0
2018-10-23 15:40:00,12.63,12.63,12.61,12.62,221868.0,10.6615,10.6615,10.6446,10.6531,221868.0
2018-10-23 15:45:00,12.62,12.63,12.61,12.63,246748.0,10.6531,10.6615,10.6446,10.6615,246748.0
2018-10-23 15:50:00,12.63,12.63,12.6,12.61,293584.0,10.6615,10.6615,10.6362,10.6446,293584.0
2018-10-23 15:55:00,12.61,12.62,12.59,12.6,651704.0,10.6446,10.6531,10.6277,10.6362,651704.0
2018-10-24 09:30:00,12.57,12.6,12.54,12.57,103876.0,10.6109,10.6362,10.5855,10.6109,103876.0
2018-10-24 09:35:00,12.56,12.6,12.52,12.59,42632.0,10.6024,10.6362,10.5687,10.6277,42632.0
2018-10-24 09:40:00,12.59,12.62,12.58,12.6,36300.0,10.6277,10.6531,10.6193,10.6362,36300.0
2018-10-24 09:45:00,12.6,12.61,12.55,12.56,35188.0,10.6362,10.6446,10.594,10.6024,35188.0
2018-10-24 09:50:00,12.56,12.58,12.54,12.58,64308.0,10.6024,10.6193,10.5855,10.6193,64308.0
2018-10-24 09:55:00,12.58,12.6,12.54,12.55,52284.0,10.6193,10.6362,10.5855,10.594,52284.0
2018-10-24 10:00:00,12.54,12.54,12.49,12.49,128548.0,10.5855,10.5855,10.5433,10.5433,128548.0
2018-10-24 10:05:00,12.49,12.53,12.48,12.51,92992.0,10.5433,10.5771,10.5349,10.5602,92992.0
2018-10-24 10:10:00,12.51,12.53,12.48,12.48,98680.0,10.5602,10.5771,10.5349,10.5349,98680.0
2018-10-24 10:15:00,12.48,12.49,12.46,12.48,77732.0,10.5349,10.5433,10.518,10.5349,77732.0
2018-10-24 10:20:00,12.48,12.49,12.46,12.47,90964.0,10.5349,10.5433,10.518,10.5265,90964.0
2018-10-24 10:25:00,12.47,12.48,12.46,12.47,41232.0,10.5265,10.5349,10.518,10.5265,41232.0
2018-10-24 10:30:00,12.47,12.49,12.46,12.48,101260.0,10.5265,10.5433,10.518,10.5349,101260.0
2018-10-24 10:35:00,12.49,12.52,12.47,12.47,81616.0,10.5433,10.5687,10.5265,10.5265,81616.0
2018-10-24 10:40:00,12.47,12.49,12.45,12.45,81648.0,10.5265,10.5433,10.5096,10.5096,81648.0
2018-10-24 10:45:00,12.45,12.46,12.44,12.46,78284.0,10.5096,10.518,10.5011,10.518,78284.0
2018-10-24 10:50:00,12.47,12.47,12.43,12.45,173780.0,10.5265,10.5265,10.4927,10.5096,173780.0
2018-10-24 10:55:00,12.45,12.45,12.42,12.42,80748.0,10.5096,10.5096,10.4842,10.4842,80748.0
2018-10-24 11:00:00,12.42,12.42,12.35,12.36,355944.0,10.4842,10.4842,10.4252,10.4336,355944.0
2018-10-24 11:05:00,12.36,12.37,12.3,12.31,302928.0,10.4336,10.442,10.3829,10.3914,302928.0
2018-10-24 11:10:00,12.31,12.37,12.31,12.33,117448.0,10.3914,10.442,10.3914,10.4083,117448.0
2018-10-24 11:15:00,12.33,12.37,12.33,12.34,139144.0,10.4083,10.442,10.4083,10.4167,139144.0
2018-10-24 11:20:00,12.34,12.36,12.33,12.35,110684.0,10.4167,10.4336,10.4083,10.4252,110684.0
2018-10-24 11:25:00,12.35,12.36,12.32,12.33,166596.0,10.4252,10.4336,10.3998,10.4083,166596.0
2018-10-24 11:30:00,12.33,12.36,12.31,12.35,236084.0,10.4083,10.4336,10.3914,10.4252,236084.0
2018-10-24 11:35:00,12.35,12.4,12.33,12.37,494184.0,10.4252,10.4674,10.4083,10.442,494184.0
2018-10-24 11:40:00,12.37,12.38,12.34,12.34,124288.0,10.442,10.4505,10.4167,10.4167,124288.0
2018-10-24 11:45:00,12.34,12.41,12.34,12.4,275224.0,10.4167,10.4758,10.4167,10.4674,275224.0
2018-10-24 11:50:00,12.4,12.44,12.36,12.44,263344.0,10.4674,10.5011,10.4336,10.5011,263344.0
2018-10-24 11:55:00,12.44,12.47,12.42,12.45,241600.0,10.5011,10.5265,10.4842,10.5096,241600.0
2018-10-24 12:00:00,12.45,12.47,12.45,12.45,121756.0,10.5096,10.5265,10.5096,10.5096,121756.0
2018-10-24 12:05:00,12.46,12.46,12.43,12.43,92568.0,10.518,10.518,10.4927,10.4927,92568.0
2018-10-24 12:10:00,12.43,12.44,12.42,12.43,44084.0,10.4927,10.5011,10.4842,10.4927,44084.0
2018-10-24 12:15:00,12.43,12.45,12.42,12.42,47792.0,10.4927,10.5096,10.4842,10.4842,47792.0
2018-10-24 12:20:00,12.41,12.42,12.4,12.4,44792.0,10.4758,10.4842,10.4674,10.4674,44792.0
2018-10-24 12:25:00,12.41,12.42,12.4,12.42,25812.0,10.4758,10.4842,10.4674,10.4842,25812.0
2018-10-24 12:30:00,12.42,12.42,12.4,12.41,52384.0,10.4842,10.4842,10.4674,10.4758,52384.0
2018-10-24 12:35:00,12.4,12.41,12.38,12.38,64016.0,10.4674,10.4758,10.4505,10.4505,64016.0
2018-10-24 12:40:00,12.38,12.38,12.36,12.38,92000.0,10.4505,10.4505,10.4336,10.4505,92000.0
2018-10-24 12:45:00,12.38,12.39,12.37,12.38,48452.0,10.4505,10.4589,10.442,10.4505,48452.0
2018-10-24 12:50:00,12.37,12.42,12.36,12.42,77592.0,10.442,10.4842,10.4336,10.4842,77592.0
2018-10-24 12:55:00,12.42,12.43,12.41,12.42,49272.0,10.4842,10.4927,10.4758,10.4842,49272.0
2018-10-24 13:00:00,12.41,12.41,12.36,12.37,65728.0,10.4758,10.4758,10.4336,10.442,65728.0
2018-10-24 13:05:00,12.37,12.38,12.35,12.35,77420.0,10.442,10.4505,10.4252,10.4252,77420.0
2018-10-24 13:10:00,12.35,12.37,12.34,12.35,68660.0,10.4252,10.442,10.4167,10.4252,68660.0
2018-10-24 13:15:00,12.35,12.38,12.32,12.37,134912.0,10.4252,10.4505,10.3998,10.442,134912.0
2018-10-24 13:20:00,12.37,12.38,12.35,12.36,67248.0,10.442,10.4505,10.4252,10.4336,67248.0
2018-10-24 13:25:00,12.36,12.36,12.33,12.33,105608.0,10.4336,10.4336,10.4083,10.4083,105608.0
2018-10-24 13:30:00,12.34,12.35,12.3,12.34,99416.0,10.4167,10.4252,10.3829,10.4167,99416.0
2018-10-24 13:35:00,12.35,12.35,12.31,12.31,58976.0,10.4252,10.4252,10.3914,10.3914,58976.0
2018-10-24 13:40:00,12.31,12.35,12.31,12.35,57280.0,10.3914,10.4252,10.3914,10.4252,57280.0
2018-10-24 13:45:00,12.35,12.36,12.32,12.35,52716.0,10.4252,10.4336,10.3998,10.4252,52716.0
2018-10-24 13:50:00,12.35,12.36,12.32,12.35,68692.0,10.4252,10.4336,10.3998,10.4252,68692.0
2018-10-24 13:55:00,12.35,12.35,12.31,12.31,63900.0,10.4252,10.4252,10.3914,10.3914,63900.0
2018-10-24 14:00:00,12.31,12.31,12.28,12.29,71796.0,10.3914,10.3914,10.3661,10.3745,71796.0
2018-10-24 14:05:00,12.29,12.29,12.26,12.27,94752.0,10.3745,10.3745,10.3492,10.3576,94752.0
2018-10-24 14:10:00,12.27,12.29,12.27,12.27,72400.0,10.3576,10.3745,10.3576,10.3576,72400.0
2018-10-24 14:15:00,12.27,12.3,12.26,12.3,320228.0,10.3576,10.3829,10.3492,10.3829,320228.0
2018-10-24 14:20:00,12.3,12.33,12.29,12.31,88492.0,10.3829,10.4083,10.3745,10.3914,88492.0
2018-10-24 14:25:00,12.31,12.34,12.29,12.33,128636.0,10.3914,10.4167,10.3745,10.4083,128636.0
2018-10-24 14:30:00,12.33,12.36,12.33,12.35,171820.0,10.4083,10.4336,10.4083,10.4252,171820.0
2018-10-24 14:35:00,12.35,12.35,12.32,12.33,116684.0,10.4252,10.4252,10.3998,10.4083,116684.0
2018-10-24 14:40:00,12.33,12.34,12.31,12.31,98660.0,10.4083,10.4167,10.3914,10.3914,98660.0
2018-10-24 14:45:00,12.31,12.31,12.28,12.28,97752.0,10.3914,10.3914,10.3661,10.3661,97752.0
2018-10-24 14:50:00,12.28,12.29,12.27,12.27,126132.0,10.3661,10.3745,10.3576,10.3576,126132.0
2018-10-24 14:55:00,12.27,12.3,12.27,12.27,111468.0,10.3576,10.3829,10.3576,10.3576,111468.0
2018-10-24 15:00:00,12.27,12.27,12.22,12.24,253092.0,10.3576,10.3576,10.3154,10.3323,253092.0
2018-10-24 15:05:00,12.24,12.27,12.23,12.27,278496.0,10.3323,10.3576,10.3239,10.3576,278496.0
2018-10-24 15:10:00,12.27,12.29,12.26,12.28,111544.0,10.3576,10.3745,10.3492,10.3661,111544.0
2018-10-24 15:15:00,12.28,12.29,12.26,12.27,101800.0,10.3661,10.3745,10.3492,10.3576,101800.0
2018-10-24 15:20:00,12.26,12.26,12.24,12.26,150448.0,10.3492,10.3492,10.3323,10.3492,150448.0
2018-10-24 15:25:00,12.26,12.29,12.23,12.23,136160.0,10.3492,10.3745,10.3239,10.3239,136160.0
2018-10-24 15:30:00,12.23,12.27,12.23,12.24,286396.0,10.3239,10.3576,10.3239,10.3323,286396.0
2018-10-24 15:35:00,12.24,12.28,12.24,12.26,184760.0,10.3323,10.3661,10.3323,10.3492,184760.0
2018-10-24 15:40:00,12.26,12.29,12.25,12.26,279440.0,10.3492,10.3745,10.3407,10.3492,279440.0
2018-10-24 15:45:00,12.25,12.26,12.22,12.22,350052.0,10.3407,10.3492,10.3154,10.3154,350052.0
2018-10-24 15:50:00,12.22,12.24,12.2,12.21,388516.0,10.3154,10.3323,10.2985,10.307,388516.0
2018-10-24 15:55:00,12.21,12.21,12.15,12.17,976976.0,10.307,10.307,10.2563,10.2732,976976.0
2018-10-25 09:30:00,12.29,12.4,12.28,12.3,116516.0,10.3745,10.4674,10.3661,10.3829,116516.0
2018-10-25 09:35:00,12.29,12.33,12.27,12.27,117156.0,10.3745,10.4083,10.3576,10.3576,117156.0
2018-10-25 09:40:00,12.27,12.33,12.23,12.33,448144.0,10.3576,10.4083,10.3239,10.4083,448144.0
2018-10-25 09:45:00,12.34,12.34,12.29,12.31,48080.0,10.4167,10.4167,10.3745,10.3914,48080.0
2018-10-25 09:50:00,12.31,12.36,12.31,12.35,57964.0,10.3914,10.4336,10.3914,10.4252,57964.0
2018-10-25 09:55:00,12.33,12.33,12.29,12.29,71372.0,10.4083,10.4083,10.3745,10.3745,71372.0
2018-10-25 10:00:00,12.29,12.39,12.28,12.39,106568.0,10.3745,10.4589,10.3661,10.4589,106568.0
2018-10-25 10:05:00,12.39,12.4,12.36,12.36,132544.0,10.4589,10.4674,10.4336,10.4336,132544.0
2018-10-25 10:10:00,12.37,12.37,12.33,12.36,73956.0,10.442,10.442,10.4083,10.4336,73956.0
2018-10-25 10:15:00,12.36,12.38,12.32,12.34,109016.0,10.4336,10.4505,10.3998,10.4167,109016.0
2018-10-25 10:20:00,12.33,12.36,12.32,12.33,68644.0,10.4083,10.4336,10.3998,10.4083,68644.0
2018-10-25 10:25:00,12.33,12.34,12.31,12.34,290960.0,10.4083,10.4167,10.3914,10.4167,290960.0
2018-10-25 10:30:00,12.34,12.34,12.31,12.31,259812.0,10.4167,10.4167,10.3914,10.3914,259812.0
2018-10-25 10:35:00,12.31,12.33,12.29,12.29,140216.0,10.3914,10.4083,10.3745,10.3745,140216.0
2018-10-25 10:40:00,12.29,12.33,12.29,12.31,166456.0,10.3745,10.4083,10.3745,10.3914,166456.0
2018-10-25 10:45:00,12.32,12.32,12.29,12.29,117068.0,10.3998,10.3998,10.3745,10.3745,117068.0
2018-10-25 10:50:00,12.28,12.33,12.28,12.33,58920.0,10.3661,10.4083,10.3661,10.4083,58920.0
2018-10-25 10:55:00,12.32,12.33,12.29,12.29,85232.0,10.3998,10.4083,10.3745,10.3745,85232.0
2018-10-25 11:00:00,12.29,12.31,12.27,12.28,87964.0,10.3745,10.3914,10.3576,10.3661,87964.0
2018-10-25 11:05:00,12.28,12.3,12.27,12.29,41784.0,10.3661,10.3829,10.3576,10.3745,41784.0
2018-10-25 11:10:00,12.3,12.3,12.26,12.28,94348.0,10.3829,10.3829,10.3492,10.3661,94348.0
2018-10-25 11:15:00,12.28,12.29,12.26,12.28,170396.0,10.3661,10.3745,10.3492,10.3661,170396.0
2018-10-25 11:20:00,12.28,12.3,12.27,12.29,332196.0,10.3661,10.3829,10.3576,10.3745,332196.0
2018-10-25 11:25:00,12.29,12.32,12.29,12.32,71188.0,10.3745,10.3998,10.3745,10.3998,71188.0
2018-10-25 11:30:00,12.31,12.33,12.29,12.3,119848.0,10.3914,10.4083,10.3745,10.3829,119848.0
2018-10-25 11:35:00,12.3,12.31,12.3,12.31,61848.0,10.3829,10.3914,10.3829,10.3914,61848.0
2018-10-25 11:40:00,12.31,12.31,12.28,12.29,61104.0,10.3914,10.3914,10.3661,10.3745,61104.0
2018-10-25 11:45:00,12.29,12.31,12.29,12.31,105432.0,10.3745,10.3914,10.3745,10.3914,105432.0
2018-10-25 11:50:00,12.31,12.32,12.31,12.31,83604.0,10.3914,10.3998,10.3914,10.3914,83604.0
2018-10-25 11:55:00,12.31,12.32,12.28,12.29,71900.0,10.3914,10.3998,10.3661,10.3745,71900.0
2018-10-25 12:00:00,12.3,12.31,12.28,12.31,67856.0,10.3829,10.3914,10.3661,10.3914,67856.0
2018-10-25 12:05:00,12.31,12.32,12.31,12.31,86064.0,10.3914,10.3998,10.3914,10.3914,86064.0
2018-10-25 12:10:00,12.31,12.31,12.28,12.29,82772.0,10.3914,10.3914,10.3661,10.3745,82772.0
2018-10-25 12:15:00,12.29,12.29,12.27,12.28,52092.0,10.3745,10.3745,10.3576,10.3661,52092.0
2018-10-25 12:20:00,12.28,12.31,12.28,12.29,639612.0,10.3661,10.3914,10.3661,10.3745,639612.0
2018-10-25 12:25:00,12.29,12.3,12.28,12.28,56036.0,10.3745,10.3829,10.3661,10.3661,56036.0
2018-10-25 12:30:00,12.28,12.3,12.27,12.29,80364.0,10.3661,10.3829,10.3576,10.3745,80364.0
2018-10-25 12:35:00,12.3,12.33,12.29,12.33,20800.0,10.3829,10.4083,10.3745,10.4083,20800.0
2018-10-25 12:40:00,12.33,12.33,12.3,12.32,49224.0,10.4083,10.4083,10.3829,10.3998,49224.0
2018-10-25 12:45:00,12.32,12.35,12.31,12.35,33668.0,10.3998,10.4252,10.3914,10.4252,33668.0
2018-10-25 12:50:00,12.35,12.36,12.34,12.35,24968.0,10.4252,10.4336,10.4167,10.4252,24968.0
2018-10-25 12:55:00,12.36,12.36,12.33,12.35,35644.0,10.4336,10.4336,10.4083,10.4252,35644.0
2018-10-25 13:00:00,12.35,12.37,12.33,12.34,41156.0,10.4252,10.442,10.4083,10.4167,41156.0
2018-10-25 13:05:00,12.34,12.34,12.3,12.31,30640.0,10.4167,10.4167,10.3829,10.3914,30640.0
2018-10-25 13:10:00,12.31,12.32,12.31,12.31,27200.0,10.3914,10.3998,10.3914,10.3914,27200.0
2018-10-25 13:15:00,12.32,12.33,12.31,12.33,33140.0,10.3998,10.4083,10.3914,10.4083,33140.0
2018-10-25 13:20:00,12.34,12.36,12.33,12.35,44416.0,10.4167,10.4336,10.4083,10.4252,44416.0
2018-10-25 13:25:00,12.35,12.37,12.35,12.36,54460.0,10.4252,10.442,10.4252,10.4336,54460.0
2018-10-25 13:30:00,12.36,12.37,12.35,12.37,60968.0,10.4336,10.442,10.4252,10.442,60968.0
2018-10-25 13:35:00,12.38,12.41,12.37,12.4,78428.0,10.4505,10.4758,10.442,10.4674,78428.0
2018-10-25 13:40:00,12.39,12.4,12.39,12.4,29568.0,10.4589,10.4674,10.4589,10.4674,29568.0
2018-10-25 13:45:00,12.4,12.4,12.37,12.39,61244.0,10.4674,10.4674,10.442,10.4589,61244.0
2018-10-25 13:50:00,12.39,12.39,12.37,12.38,30204.0,10.4589,10.4589,10.442,10.4505,30204.0
2018-10-25 13:55:00,12.38,12.4,12.37,12.39,44800.0,10.4505,10.4674,10.442,10.4589,44800.0
2018-10-25 14:00:00,12.4,12.4,12.36,12.37,45748.0,10.4674,10.4674,10.4336,10.442,45748.0
2018-10-25 14:05:00,12.37,12.39,12.37,12.38,81524.0,10.442,10.4589,10.442,10.4505,81524.0
2018-10-25 14:10:00,12.38,12.4,12.38,12.39,56620.0,10.4505,10.4674,10.4505,10.4589,56620.0
2018-10-25 14:15:00,12.4,12.41,12.39,12.41,57324.0,10.4674,10.4758,10.4589,10.4758,57324.0
2018-10-25 14:20:00,12.41,12.42,12.4,12.4,76692.0,10.4758,10.4842,10.4674,10.4674,76692.0
2018-10-25 14:25:00,12.4,12.43,12.4,12.41,62396.0,10.4674,10.4927,10.4674,10.4758,62396.0
2018-10-25 14:30:00,12.41,12.43,12.4,12.43,66552.0,10.4758,10.4927,10.4674,10.4927,66552.0
2018-10-25 14:35:00,12.43,12.43,12.42,12.42,74016.0,10.4927,10.4927,10.4842,10.4842,74016.0
2018-10-25 14:40:00,12.42,12.43,12.4,12.42,62916.0,10.4842,10.4927,10.4674,10.4842,62916.0
2018-10-25 14:45:00,12.43,12.44,12.42,12.43,66084.0,10.4927,10.5011,10.4842,10.4927,66084.0
2018-10-25 14:50:00,12.43,12.43,12.4,12.41,40696.0,10.4927,10.4927,10.4674,10.4758,40696.0
2018-10-25 14:55:00,12.41,12.43,12.41,12.41,67000.0,10.4758,10.4927,10.4758,10.4758,67000.0
2018-10-25 15:00:00,12.41,12.42,12.39,12.39,93056.0,10.4758,10.4842,10.4589,10.4589,93056.0
2018-10-25 15:05:00,12.39,12.4,12.38,12.38,84940.0,10.4589,10.4674,10.4505,10.4505,84940.0
2018-10-25 15:10:00,12.38,12.4,12.38,12.4,84728.0,10.4505,10.4674,10.4505,10.4674,84728.0
2018-10-25 15:15:00,12.4,12.41,12.4,12.41,78992.0,10.4674,10.4758,10.4674,10.4758,78992.0
2018-10-25 15:20:00,12.41,12.42,12.39,12.41,121060.0,10.4758,10.4842,10.4589,10.4758,121060.0
2018-10-25 15:25:00,12.41,12.41,12.39,12.39,84056.0,10.4758,10.4758,10.4589,10.4589,84056.0
2018-10-25 15:30:00,12.4,12.4,12.35,12.36,214164.0,10.4674,10.4674,10.4252,10.4336,214164.0
2018-10-25 15:35:00,12.36,12.37,12.35,12.35,169508.0,10.4336,10.442,10.4252,10.4252,169508.0
2018-10-25 15:40:00,12.35,12.36,12.33,12.34,189296.0,10.4252,10.4336,10.4083,10.4167,189296.0
2018-10-25 15:45:00,12.34,12.35,12.32,12.34,173188.0,10.4167,10.4252,10.3998,10.4167,173188.0
2018-10-25 15:50:00,12.34,12.35,12.31,12.34,306740.0,10.4167,10.4252,10.3914,10.4167,306740.0
2018-10-25 15:55:00,12.34,12.34,12.31,12.33,435060.0,10.4167,10.4167,10.3914,10.4083,435060.0
2018-10-26 09:30:00,12.12,12.19,12.0,12.18,237956.0,10.231,10.2901,10.1297,10.2817,237956.0
2018-10-26 09:35:00,12.18,12.25,12.18,12.24,130532.0,10.2817,10.3407,10.2817,10.3323,130532.0
2018-10-26 09:40:00,12.24,12.26,12.18,12.2,41348.0,10.3323,10.3492,10.2817,10.2985,41348.0
2018-10-26 09:45:00,12.21,12.26,12.2,12.25,52636.0,10.307,10.3492,10.2985,10.3407,52636.0
2018-10-26 09:50:00,12.25,12.28,12.24,12.25,119000.0,10.3407,10.3661,10.3323,10.3407,119000.0
2018-10-26 09:55:00,12.25,12.29,12.24,12.27,94880.0,10.3407,10.3745,10.3323,10.3576,94880.0
2018-10-26 10:00:00,12.27,12.27,12.22,12.23,207204.0,10.3576,10.3576,10.3154,10.3239,207204.0
2018-10-26 10:05:00,12.22,12.22,12.16,12.21,137976.0,10.3154,10.3154,10.2648,10.307,137976.0
2018-10-26 10:10:00,12.21,12.25,12.21,12.24,77252.0,10.307,10.3407,10.307,10.3323,77252.0
2018-10-26 10:15:00,12.24,12.28,12.24,12.27,71944.0,10.3323,10.3661,10.3323,10.3576,71944.0
2018-10-26 10:20:00,12.27,12.28,12.24,12.27,87996.0,10.3576,10.3661,10.3323,10.3576,87996.0
2018-10-26 10:25:00,12.28,12.3,12.26,12.26,70308.0,10.3661,10.3829,10.3492,10.3492,70308.0
2018-10-26 10:30:00,12.26,12.27,12.22,12.24,54676.0,10.3492,10.3576,10.3154,10.3323,54676.0
2018-10-26 10:35:00,12.24,12.24,12.2,12.22,59240.0,10.3323,10.3323,10.2985,10.3154,59240.0
2018-10-26 10:40:00,12.22,12.24,12.2,12.2,105996.0,10.3154,10.3323,10.2985,10.2985,105996.0
2018-10-26 10:45:00,12.2,12.23,12.18,12.22,156432.0,10.2985,10.3239,10.2817,10.3154,156432.0
2018-10-26 10:50:00,12.21,12.24,12.21,12.22,126476.0,10.307,10.3323,10.307,10.3154,126476.0
2018-10-26 10:55:00,12.22,12.24,12.18,12.21,98948.0,10.3154,10.3323,10.2817,10.307,98948.0
2018-10-26 11:00:00,12.21,12.24,12.2,12.22,97792.0,10.307,10.3323,10.2985,10.3154,97792.0
2018-10-26 11:05:00,12.22,12.27,12.21,12.26,81812.0,10.3154,10.3576,10.307,10.3492,81812.0
2018-10-26 11:10:00,12.26,12.28,12.25,12.27,85980.0,10.3492,10.3661,10.3407,10.3576,85980.0
2018-10-26 11:15:00,12.27,12.32,12.27,12.31,95456.0,10.3576,10.3998,10.3576,10.3914,95456.0
2018-10-26 11:20:00,12.31,12.34,12.3,12.33,84156.0,10.3914,10.4167,10.3829,10.4083,84156.0
2018-10-26 11:25:00,12.34,12.38,12.33,12.36,127216.0,10.4167,10.4505,10.4083,10.4336,127216.0
2018-10-26 11:30:00,12.36,12.4,12.36,12.38,83396.0,10.4336,10.4674,10.4336,10.4505,83396.0
2018-10-26 11:35:00,12.39,12.4,12.33,12.34,80660.0,10.4589,10.4674,10.4083,10.4167,80660.0
2018-10-26 11:40:00,12.34,12.36,12.34,12.35,263368.0,10.4167,10.4336,10.4167,10.4252,263368.0
2018-10-26 11:45:00,12.35,12.37,12.33,12.34,97000.0,10.4252,10.442,10.4083,10.4167,97000.0
2018-10-26 11:50:00,12.34,12.4,12.34,12.4,184068.0,10.4167,10.4674,10.4167,10.4674,184068.0
2018-10-26 11:55:00,12.4,12.42,12.38,12.38,180600.0,10.4674,10.4842,10.4505,10.4505,180600.0
2018-10-26 12:00:00,12.38,12.4,12.37,12.4,70600.0,10.4505,10.4674,10.442,10.4674,70600.0
2018-10-26 12:05:00,12.4,12.42,12.38,12.38,85424.0,10.4674,10.4842,10.4505,10.4505,85424.0
2018-10-26 12:10:00,12.38,12.39,12.37,12.38,61104.0,10.4505,10.4589,10.442,10.4505,61104.0
2018-10-26 12:15:00,12.38,12.4,12.36,12.39,93820.0,10.4505,10.4674,10.4336,10.4589,93820.0
2018-10-26 12:20:00,12.39,12.43,12.38,12.38,86620.0,10.4589,10.4927,10.4505,10.4505,86620.0
2018-10-26 12:25:00,12.39,12.42,12.38,12.41,51552.0,10.4589,10.4842,10.4505,10.4758,51552.0
2018-10-26 12:30:00,12.41,12.44,12.39,12.42,77880.0,10.4758,10.5011,10.4589,10.4842,77880.0
2018-10-26 12:35:00,12.42,12.42,12.38,12.4,173984.0,10.4842,10.4842,10.4505,10.4674,173984.0
2018-10-26 12:40:00,12.4,12.46,12.4,12.46,91064.0,10.4674,10.518,10.4674,10.518,91064.0
2018-10-26 12:45:00,12.46,12.51,12.46,12.51,170024.0,10.518,10.5602,10.518,10.5602,170024.0
2018-10-26 12:50:00,12.5,12.51,12.48,12.49,72712.0,10.5518,10.5602,10.5349,10.5433,72712.0
2018-10-26 12:55:00,12.49,12.5,12.47,12.49,204480.0,10.5433,10.5518,10.5265,10.5433,204480.0
2018-10-26 13:00:00,12.49,12.53,12.49,12.53,84400.0,10.5433,10.5771,10.5433,10.5771,84400.0
2018-10-26 13:05:00,12.53,12.54,12.5,12.5,60892.0,10.5771,10.5855,10.5518,10.5518,60892.0
2018-10-26 13:10:00,12.5,12.52,12.49,12.51,81336.0,10.5518,10.5687,10.5433,10.5602,81336.0
2018-10-26 13:15:00,12.52,12.52,12.48,12.5,82640.0,10.5687,10.5687,10.5349,10.5518,82640.0
2018-10-26 13:20:00,12.5,12.51,12.46,12.46,109308.0,10.5518,10.5602,10.518,10.518,109308.0
2018-10-26 13:25:00,12.46,12.47,12.43,12.43,86700.0,10.518,10.5265,10.4927,10.4927,86700.0
2018-10-26 13:30:00,12.43,12.43,12.38,12.38,88092.0,10.4927,10.4927,10.4505,10.4505,88092.0
2018-10-26 13:35:00,12.38,12.4,12.35,12.35,84788.0,10.4505,10.4674,10.4252,10.4252,84788.0
2018-10-26 13:40:00,12.36,12.4,12.36,12.39,315736.0,10.4336,10.4674,10.4336,10.4589,315736.0
2018-10-26 13:45:00,12.39,12.39,12.37,12.38,175944.0,10.4589,10.4589,10.442,10.4505,175944.0
2018-10-26 13:50:00,12.37,12.42,12.37,12.41,181644.0,10.442,10.4842,10.442,10.4758,181644.0
2018-10-26 13:55:00,12.42,12.43,12.4,12.4,69412.0,10.4842,10.4927,10.4674,10.4674,69412.0
2018-10-26 14:00:00,12.4,12.42,12.36,12.38,82256.0,10.4674,10.4842,10.4336,10.4505,82256.0
2018-10-26 14:05:00,12.37,12.39,12.36,12.38,80196.0,10.442,10.4589,10.4336,10.4505,80196.0
2018-10-26 14:10:00,12.38,12.4,12.35,12.37,79508.0,10.4505,10.4674,10.4252,10.442,79508.0
2018-10-26 14:15:00,12.37,12.38,12.36,12.37,79180.0,10.442,10.4505,10.4336,10.442,79180.0
2018-10-26 14:20:00,12.37,12.39,12.35,12.38,127112.0,10.442,10.4589,10.4252,10.4505,127112.0
2018-10-26 14:25:00,12.38,12.42,12.38,12.38,83588.0,10.4505,10.4842,10.4505,10.4505,83588.0
2018-10-26 14:30:00,12.38,12.4,12.36,12.38,68592.0,10.4505,10.4674,10.4336,10.4505,68592.0
2018-10-26 14:35:00,12.38,12.42,12.38,12.4,93220.0,10.4505,10.4842,10.4505,10.4674,93220.0
2018-10-26 14:40:00,12.4,12.42,12.38,12.39,78288.0,10.4674,10.4842,10.4505,10.4589,78288.0
2018-10-26 14:45:00,12.39,12.4,12.35,12.37,75484.0,10.4589,10.4674,10.4252,10.442,75484.0
2018-10-26 14:50:00,12.37,12.37,12.35,12.36,119104.0,10.442,10.442,10.4252,10.4336,119104.0
2018-10-26 14:55:00,12.36,12.36,12.31,12.33,97316.0,10.4336,10.4336,10.3914,10.4083,97316.0
2018-10-26 15:00:00,12.33,12.33,12.3,12.33,210188.0,10.4083,10.4083,10.3829,10.4083,210188.0
2018-10-26 15:05:00,12.32,12.34,12.3,12.32,168916.0,10.3998,10.4167,10.3829,10.3998,168916.0
2018-10-26 15:10:00,12.32,12.34,12.28,12.29,221964.0,10.3998,10.4167,10.3661,10.3745,221964.0
2018-10-26 15:15:00,12.3,12.36,12.3,12.36,121224.0,10.3829,10.4336,10.3829,10.4336,121224.0
2018-10-26 15:20:00,12.36,12.4,12.36,12.37,134664.0,10.4336,10.4674,10.4336,10.442,134664.0
2018-10-26 15:25:00,12.37,12.39,12.35,12.36,150720.0,10.442,10.4589,10.4252,10.4336,150720.0
2018-10-26 15:30:00,12.36,12.36,12.31,12.31,188108.0,10.4336,10.4336,10.3914,10.3914,188108.0
2018-10-26 15:35:00,12.31,12.39,12.31,12.36,227452.0,10.3914,10.4589,10.3914,10.4336,227452.0
2018-10-26 15:40:00,12.36,12.37,12.31,12.32,200064.0,10.4336,10.442,10.3914,10.3998,200064.0
2018-10-26 15:45:00,12.32,12.39,12.32,12.36,440268.0,10.3998,10.4589,10.3998,10.4336,440268.0
2018-10-26 15:50:00,12.37,12.42,12.37,12.39,414668.0,10.442,10.4842,10.442,10.4589,414668.0
2018-10-26 15:55:00,12.39,12.39,12.32,12.34,856824.0,10.4589,10.4589,10.3998,10.4167,856824.0
2018-10-29 09:30:00,12.49,12.59,12.42,12.43,157140.0,10.5433,10.6277,10.4842,10.4927,157140.0
2018-10-29 09:35:00,12.44,12.47,12.42,12.45,48348.0,10.5011,10.5265,10.4842,10.5096,48348.0
2018-10-29 09:40:00,12.44,12.47,12.41,12.46,89200.0,10.5011,10.5265,10.4758,10.518,89200.0
2018-10-29 09:45:00,12.46,12.52,12.45,12.47,102976.0,10.518,10.5687,10.5096,10.5265,102976.0
2018-10-29 09:50:00,12.47,12.49,12.45,12.46,80684.0,10.5265,10.5433,10.5096,10.518,80684.0
2018-10-29 09:55:00,12.46,12.5,12.45,12.49,186404.0,10.518,10.5518,10.5096,10.5433,186404.0
2018-10-29 10:00:00,12.5,12.55,12.49,12.54,241848.0,10.5518,10.594,10.5433,10.5855,241848.0
2018-10-29 10:05:00,12.54,12.55,12.52,12.54,104768.0,10.5855,10.594,10.5687,10.5855,104768.0
2018-10-29 10:10:00,12.55,12.55,12.51,12.52,67488.0,10.594,10.594,10.5602,10.5687,67488.0
2018-10-29 10:15:00,12.53,12.56,12.52,12.53,70392.0,10.5771,10.6024,10.5687,10.5771,70392.0
2018-10-29 10:20:00,12.53,12.54,12.5,12.51,47092.0,10.5771,10.5855,10.5518,10.5602,47092.0
2018-10-29 10:25:00,12.51,12.51,12.49,12.51,72868.0,10.5602,10.5602,10.5433,10.5602,72868.0
2018-10-29 10:30:00,12.51,12.55,12.51,12.53,74756.0,10.5602,10.594,10.5602,10.5771,74756.0
2018-10-29 10:35:00,12.52,12.52,12.45,12.45,180712.0,10.5687,10.5687,10.5096,10.5096,180712.0
2018-10-29 10:40:00,12.45,12.45,12.41,12.42,205008.0,10.5096,10.5096,10.4758,10.4842,205008.0
2018-10-29 10:45:00,12.42,12.42,12.38,12.4,257640.0,10.4842,10.4842,10.4505,10.4674,257640.0
2018-10-29 10:50:00,12.4,12.49,12.4,12.49,110640.0,10.4674,10.5433,10.4674,10.5433,110640.0
2018-10-29 10:55:00,12.49,12.49,12.46,12.48,131612.0,10.5433,10.5433,10.518,10.5349,131612.0
2018-10-29 11:00:00,12.49,12.51,12.47,12.47,73420.0,10.5433,10.5602,10.5265,10.5265,73420.0
2018-10-29 11:05:00,12.47,12.51,12.47,12.48,47904.0,10.5265,10.5602,10.5265,10.5349,47904.0
2018-10-29 11:10:00,12.48,12.49,12.43,12.45,180720.0,10.5349,10.5433,10.4927,10.5096,180720.0
2018-10-29 11:15:00,12.44,12.45,12.43,12.44,96880.0,10.5011,10.5096,10.4927,10.5011,96880.0
2018-10-29 11:20:00,12.44,12.47,12.44,12.46,40800.0,10.5011,10.5265,10.5011,10.518,40800.0
2018-10-29 11:25:00,12.46,12.49,12.46,12.49,34500.0,10.518,10.5433,10.518,10.5433,34500.0
2018-10-29 11:30:00,12.5,12.51,12.48,12.5,38420.0,10.5518,10.5602,10.5349,10.5518,38420.0
2018-10-29 11:35:00,12.5,12.51,12.47,12.49,27196.0,10.5518,10.5602,10.5265,10.5433,27196.0
2018-10-29 11:40:00,12.49,12.52,12.48,12.52,54296.0,10.5433,10.5687,10.5349,10.5687,54296.0
2018-10-29 11:45:00,12.53,12.53,12.52,12.52,31544.0,10.5771,10.5771,10.5687,10.5687,31544.0
2018-10-29 11:50:00,12.53,12.53,12.49,12.49,35904.0,10.5771,10.5771,10.5433,10.5433,35904.0
2018-10-29 11:55:00,12.49,12.51,12.46,12.46,60308.0,10.5433,10.5602,10.518,10.518,60308.0
2018-10-29 12:00:00,12.46,12.48,12.45,12.45,79112.0,10.518,10.5349,10.5096,10.5096,79112.0
2018-10-29 12:05:00,12.45,12.46,12.44,12.45,67324.0,10.5096,10.518,10.5011,10.5096,67324.0
2018-10-29 12:10:00,12.45,12.46,12.44,12.45,57304.0,10.5096,10.518,10.5011,10.5096,57304.0
2018-10-29 12:15:00,12.45,12.49,12.45,12.46,46592.0,10.5096,10.5433,10.5096,10.518,46592.0
2018-10-29 12:20:00,12.46,12.47,12.44,12.47,173192.0,10.518,10.5265,10.5011,10.5265,173192.0
2018-10-29 12:25:00,12.47,12.49,12.46,12.49,60208.0,10.5265,10.5433,10.518,10.5433,60208.0
2018-10-29 12:30:00,12.48,12.5,12.47,12.47,45892.0,10.5349,10.5518,10.5265,10.5265,45892.0
2018-10-29 12:35:00,12.47,12.51,12.47,12.49,45576.0,10.5265,10.5602,10.5265,10.5433,45576.0
2018-10-29 12:40:00,12.49,12.54,12.49,12.53,36776.0,10.5433,10.5855,10.5433,10.5771,36776.0
2018-10-29 12:45:00,12.53,12.54,12.49,12.49,46652.0,10.5771,10.5855,10.5433,10.5433,46652.0
2018-10-29 12:50:00,12.51,12.52,12.49,12.5,47204.0,10.5602,10.5687,10.5433,10.5518,47204.0
2018-10-29 12:55:00,12.49,12.51,12.47,12.5,47012.0,10.5433,10.5602,10.5265,10.5518,47012.0
2018-10-29 13:00:00,12.51,12.55,12.51,12.55,70712.0,10.5602,10.594,10.5602,10.594,70712.0
2018-10-29 13:05:00,12.54,12.56,12.53,12.56,55588.0,10.5855,10.6024,10.5771,10.6024,55588.0
2018-10-29 13:10:00,12.56,12.56,12.53,12.54,55456.0,10.6024,10.6024,10.5771,10.5855,55456.0
2018-10-29 13:15:00,12.54,12.54,12.52,12.52,58844.0,10.5855,10.5855,10.5687,10.5687,58844.0
2018-10-29 13:20:00,12.52,12.54,12.52,12.52,77156.0,10.5687,10.5855,10.5687,10.5687,77156.0
2018-10-29 13:25:00,12.52,12.52,12.49,12.49,39200.0,10.5687,10.5687,10.5433,10.5433,39200.0
2018-10-29 13:30:00,12.49,12.54,12.48,12.54,73832.0,10.5433,10.5855,10.5349,10.5855,73832.0
2018-10-29 13:35:00,12.54,12.54,12.51,12.53,36756.0,10.5855,10.5855,10.5602,10.5771,36756.0
2018-10-29 13:40:00,12.53,12.53,12.5,12.52,35876.0,10.5771,10.5771,10.5518,10.5687,35876.0
2018-10-29 13:45:00,12.53,12.54,12.5,12.52,52336.0,10.5771,10.5855,10.5518,10.5687,52336.0
2018-10-29 13:50:00,12.51,12.54,12.51,12.52,69448.0,10.5602,10.5855,10.5602,10.5687,69448.0
2018-10-29 13:55:00,12.52,12.53,12.49,12.49,57492.0,10.5687,10.5771,10.5433,10.5433,57492.0
2018-10-29 14:00:00,12.49,12.49,12.46,12.47,66116.0,10.5433,10.5433,10.518,10.5265,66116.0
2018-10-29 14:05:00,12.47,12.49,12.45,12.47,73736.0,10.5265,10.5433,10.5096,10.5265,73736.0
2018-10-29 14:10:00,12.47,12.47,12.41,12.41,165236.0,10.5265,10.5265,10.4758,10.4758,165236.0
2018-10-29 14:15:00,12.41,12.41,12.34,12.37,493956.0,10.4758,10.4758,10.4167,10.442,493956.0
2018-10-29 14:20:00,12.37,12.4,12.36,12.37,129232.0,10.442,10.4674,10.4336,10.442,129232.0
2018-10-29 14:25:00,12.37,12.39,12.36,12.36,65200.0,10.442,10.4589,10.4336,10.4336,65200.0
2018-10-29 14:30:00,12.36,12.38,12.35,12.37,89376.0,10.4336,10.4505,10.4252,10.442,89376.0
2018-10-29 14:35:00,12.37,12.39,12.36,12.37,61460.0,10.442,10.4589,10.4336,10.442,61460.0
2018-10-29 14:40:00,12.37,12.42,12.37,12.4,45068.0,10.442,10.4842,10.442,10.4674,45068.0
2018-10-29 14:45:00,12.4,12.42,12.36,12.37,78740.0,10.4674,10.4842,10.4336,10.442,78740.0
2018-10-29 14:50:00,12.37,12.37,12.34,12.35,75548.0,10.442,10.442,10.4167,10.4252,75548.0
2018-10-29 14:55:00,12.35,12.39,12.35,12.37,68852.0,10.4252,10.4589,10.4252,10.442,68852.0
2018-10-29 15:00:00,12.37,12.37,12.33,12.34,317468.0,10.442,10.442,10.4083,10.4167,317468.0
2018-10-29 15:05:00,12.34,12.35,12.31,12.32,265644.0,10.4167,10.4252,10.3914,10.3998,265644.0
2018-10-29 15:10:00,12.32,12.33,12.27,12.28,312612.0,10.3998,10.4083,10.3576,10.3661,312612.0
2018-10-29 15:15:00,12.27,12.31,12.25,12.3,193008.0,10.3576,10.3914,10.3407,10.3829,193008.0
2018-10-29 15:20:00,12.3,12.31,12.26,12.3,214800.0,10.3829,10.3914,10.3492,10.3829,214800.0
2018-10-29 15:25:00,12.3,12.31,12.27,12.27,253592.0,10.3829,10.3914,10.3576,10.3576,253592.0
2018-10-29 15:30:00,12.27,12.29,12.23,12.27,189628.0,10.3576,10.3745,10.3239,10.3576,189628.0
2018-10-29 15:35:00,12.27,12.27,12.23,12.25,159564.0,10.3576,10.3576,10.3239,10.3407,159564.0
2018-10-29 15:40:00,12.24,12.24,12.16,12.18,186372.0,10.3323,10.3323,10.2648,10.2817,186372.0
2018-10-29 15:45:00,12.18,12.3,12.17,12.29,336200.0,10.2817,10.3829,10.2732,10.3745,336200.0
2018-10-29 15:50:00,12.28,12.32,12.26,12.29,504140.0,10.3661,10.3998,10.3492,10.3745,504140.0
2018-10-29 15:55:00,12.29,12.31,12.26,12.31,836208.0,10.3745,10.3914,10.3492,10.3914,836208.0
2018-10-30 09:30:00,12.4,12.45,12.35,12.38,153756.0,10.4674,10.5096,10.4252,10.4505,153756.0
2018-10-30 09:35:00,12.37,12.4,12.35,12.38,78900.0,10.442,10.4674,10.4252,10.4505,78900.0
2018-10-30 09:40:00,12.38,12.49,12.38,12.49,143536.0,10.4505,10.5433,10.4505,10.5433,143536.0
2018-10-30 09:45:00,12.49,12.51,12.46,12.51,85804.0,10.5433,10.5602,10.518,10.5602,85804.0
2018-10-30 09:50:00,12.5,12.56,12.49,12.55,165684.0,10.5518,10.6024,10.5433,10.594,165684.0
2018-10-30 09:55:00,12.56,12.59,12.54,12.58,231092.0,10.6024,10.6277,10.5855,10.6193,231092.0
2018-10-30 10:00:00,12.58,12.6,12.53,12.55,94380.0,10.6193,10.6362,10.5771,10.594,94380.0
2018-10-30 10:05:00,12.55,12.55,12.49,12.49,101688.0,10.594,10.594,10.5433,10.5433,101688.0
2018-10-30 10:10:00,12.51,12.56,12.5,12.56,94352.0,10.5602,10.6024,10.5518,10.6024,94352.0
2018-10-30 10:15:00,12.56,12.58,12.54,12.57,221084.0,10.6024,10.6193,10.5855,10.6109,221084.0
2018-10-30 10:20:00,12.58,12.61,12.56,12.57,105628.0,10.6193,10.6446,10.6024,10.6109,105628.0
2018-10-30 10:25:00,12.58,12.6,12.56,12.57,210592.0,10.6193,10.6362,10.6024,10.6109,210592.0
2018-10-30 10:30:00,12.57,12.57,12.55,12.56,92168.0,10.6109,10.6109,10.594,10.6024,92168.0
2018-10-30 10:35:00,12.55,12.55,12.49,12.53,82744.0,10.594,10.594,10.5433,10.5771,82744.0
2018-10-30 10:40:00,12.52,12.53,12.49,12.49,83820.0,10.5687,10.5771,10.5433,10.5433,83820.0
2018-10-30 10:45:00,12.49,12.55,12.49,12.53,62664.0,10.5433,10.594,10.5433,10.5771,62664.0
2018-10-30 10:50:00,12.54,12.55,12.48,12.48,45692.0,10.5855,10.594,10.5349,10.5349,45692.0
2018-10-30 10:55:00,12.48,12.52,12.47,12.49,51016.0,10.5349,10.5687,10.5265,10.5433,51016.0
2018-10-30 11:00:00,12.5,12.53,12.47,12.5,140056.0,10.5518,10.5771,10.5265,10.5518,140056.0
2018-10-30 11:05:00,12.51,12.56,12.51,12.55,45112.0,10.5602,10.6024,10.5602,10.594,45112.0
2018-10-30 11:10:00,12.55,12.56,12.51,12.52,64896.0,10.594,10.6024,10.5602,10.5687,64896.0
2018-10-30 11:15:00,12.52,12.54,12.5,12.53,62112.0,10.5687,10.5855,10.5518,10.5771,62112.0
2018-10-30 11:20:00,12.53,12.54,12.51,12.51,50104.0,10.5771,10.5855,10.5602,10.5602,50104.0
2018-10-30 11:25:00,12.51,12.57,12.51,12.56,74588.0,10.5602,10.6109,10.5602,10.6024,74588.0
2018-10-30 11:30:00,12.56,12.58,12.55,12.56,376136.0,10.6024,10.6193,10.594,10.6024,376136.0
2018-10-30 11:35:00,12.56,12.6,12.56,12.6,39436.0,10.6024,10.6362,10.6024,10.6362,39436.0
2018-10-30 11:40:00,12.6,12.6,12.57,12.59,44560.0,10.6362,10.6362,10.6109,10.6277,44560.0
2018-10-30 11:45:00,12.59,12.63,12.58,12.62,93016.0,10.6277,10.6615,10.6193,10.6531,93016.0
2018-10-30 11:50:00,12.62,12.63,12.56,12.57,79340.0,10.6531,10.6615,10.6024,10.6109,79340.0
2018-10-30 11:55:00,12.57,12.58,12.54,12.56,106464.0,10.6109,10.6193,10.5855,10.6024,106464.0
2018-10-30 12:00:00,12.56,12.6,12.56,12.59,88124.0,10.6024,10.6362,10.6024,10.6277,88124.0
2018-10-30 12:05:00,12.59,12.61,12.59,12.6,33568.0,10.6277,10.6446,10.6277,10.6362,33568.0
2018-10-30 12:10:00,12.6,12.62,12.56,12.58,71812.0,10.6362,10.6531,10.6024,10.6193,71812.0
2018-10-30 12:15:00,12.57,12.59,12.56,12.58,55920.0,10.6109,10.6277,10.6024,10.6193,55920.0
2018-10-30 12:20:00,12.58,12.59,12.56,12.58,45328.0,10.6193,10.6277,10.6024,10.6193,45328.0
2018-10-30 12:25:00,12.58,12.6,12.57,12.58,40864.0,10.6193,10.6362,10.6109,10.6193,40864.0
2018-10-30 12:30:00,12.57,12.58,12.55,12.57,143756.0,10.6109,10.6193,10.594,10.6109,143756.0
2018-10-30 12:35:00,12.57,12.6,12.56,12.6,40448.0,10.6109,10.6362,10.6024,10.6362,40448.0
2018-10-30 12:40:00,12.6,12.6,12.58,12.58,29612.0,10.6362,10.6362,10.6193,10.6193,29612.0
2018-10-30 12:45:00,12.58,12.61,12.57,12.6,40032.0,10.6193,10.6446,10.6109,10.6362,40032.0
2018-10-30 12:50:00,12.6,12.6,12.58,12.59,32436.0,10.6362,10.6362,10.6193,10.6277,32436.0
2018-10-30 12:55:00,12.59,12.59,12.54,12.55,85644.0,10.6277,10.6277,10.5855,10.594,85644.0
2018-10-30 13:00:00,12.55,12.56,12.54,12.55,50220.0,10.594,10.6024,10.5855,10.594,50220.0
2018-10-30 13:05:00,12.55,12.56,12.54,12.56,47516.0,10.594,10.6024,10.5855,10.6024,47516.0
2018-10-30 13:10:00,12.56,12.56,12.52,12.52,68700.0,10.6024,10.6024,10.5687,10.5687,68700.0
2018-10-30 13:15:00,12.52,12.57,12.52,12.56,49476.0,10.5687,10.6109,10.5687,10.6024,49476.0
2018-10-30 13:20:00,12.56,12.58,12.55,12.56,54708.0,10.6024,10.6193,10.594,10.6024,54708.0
2018-10-30 13:25:00,12.56,12.57,12.54,12.54,46860.0,10.6024,10.6109,10.5855,10.5855,46860.0
2018-10-30 13:30:00,12.53,12.55,12.51,12.52,50992.0,10.5771,10.594,10.5602,10.5687,50992.0
2018-10-30 13:35:00,12.52,12.55,12.52,12.54,44124.0,10.5687,10.594,10.5687,10.5855,44124.0
2018-10-30 13:40:00,12.54,12.6,12.54,12.59,53024.0,10.5855,10.6362,10.5855,10.6277,53024.0
2018-10-30 13:45:00,12.59,12.61,12.58,12.6,79200.0,10.6277,10.6446,10.6193,10.6362,79200.0
2018-10-30 13:50:00,12.61,12.61,12.58,12.6,83248.0,10.6446,10.6446,10.6193,10.6362,83248.0
2018-10-30 13:55:00,12.6,12.63,12.59,12.62,64616.0,10.6362,10.6615,10.6277,10.6531,64616.0
2018-10-30 14:00:00,12.62,12.63,12.58,12.6,106848.0,10.6531,10.6615,10.6193,10.6362,106848.0
2018-10-30 14:05:00,12.6,12.61,12.56,12.56,66324.0,10.6362,10.6446,10.6024,10.6024,66324.0
2018-10-30 14:10:00,12.55,12.58,12.55,12.57,69616.0,10.594,10.6193,10.594,10.6109,69616.0
2018-10-30 14:15:00,12.58,12.61,12.56,12.6,132676.0,10.6193,10.6446,10.6024,10.6362,132676.0
2018-10-30 14:20:00,12.6,12.63,12.6,12.61,212012.0,10.6362,10.6615,10.6362,10.6446,212012.0
2018-10-30 14:25:00,12.61,12.63,12.59,12.6,160804.0,10.6446,10.6615,10.6277,10.6362,160804.0
2018-10-30 14:30:00,12.6,12.62,12.58,12.61,78924.0,10.6362,10.6531,10.6193,10.6446,78924.0
2018-10-30 14:35:00,12.61,12.62,12.6,12.61,61100.0,10.6446,10.6531,10.6362,10.6446,61100.0
2018-10-30 14:40:00,12.61,12.62,12.58,12.61,75644.0,10.6446,10.6531,10.6193,10.6446,75644.0
2018-10-30 14:45:00,12.6,12.61,12.59,12.6,71772.0,10.6362,10.6446,10.6277,10.6362,71772.0
2018-10-30 14:50:00,12.6,12.65,12.6,12.63,128428.0,10.6362,10.6784,10.6362,10.6615,128428.0
2018-10-30 14:55:00,12.63,12.66,12.62,12.65,112532.0,10.6615,10.6868,10.6531,10.6784,112532.0
2018-10-30 15:00:00,12.65,12.65,12.6,12.63,301760.0,10.6784,10.6784,10.6362,10.6615,301760.0
2018-10-30 15:05:00,12.63,12.65,12.63,12.65,182804.0,10.6615,10.6784,10.6615,10.6784,182804.0
2018-10-30 15:10:00,12.65,12.71,12.65,12.7,242728.0,10.6784,10.729,10.6784,10.7206,242728.0
2018-10-30 15:15:00,12.7,12.7,12.67,12.7,144360.0,10.7206,10.7206,10.6953,10.7206,144360.0
2018-10-30 15:20:00,12.7,12.71,12.68,12.7,121576.0,10.7206,10.729,10.7037,10.7206,121576.0
2018-10-30 15:25:00,12.7,12.74,12.7,12.72,128828.0,10.7206,10.7544,10.7206,10.7375,128828.0
2018-10-30 15:30:00,12.73,12.75,12.71,12.74,183936.0,10.7459,10.7628,10.729,10.7544,183936.0
2018-10-30 15:35:00,12.74,12.78,12.74,12.78,736968.0,10.7544,10.7881,10.7544,10.7881,736968.0
2018-10-30 15:40:00,12.78,12.79,12.77,12.79,254668.0,10.7881,10.7966,10.7797,10.7966,254668.0
2018-10-30 15:45:00,12.79,12.81,12.78,12.8,337768.0,10.7966,10.8135,10.7881,10.805,337768.0
2018-10-30 15:50:00,12.8,12.85,12.8,12.85,474600.0,10.805,10.8472,10.805,10.8472,474600.0
2018-10-30 15:55:00,12.85,12.85,12.83,12.83,1152616.0,10.8472,10.8472,10.8303,10.8303,1152616.0
2018-10-31 09:30:00,12.95,12.99,12.82,12.94,577000.0,10.9316,10.9654,10.8219,10.9232,577000.0
2018-10-31 09:35:00,12.94,12.94,12.87,12.93,78788.0,10.9232,10.9232,10.8641,10.9148,78788.0
2018-10-31 09:40:00,12.92,13.01,12.92,12.98,284708.0,10.9063,10.9823,10.9063,10.957,284708.0
2018-10-31 09:45:00,12.97,12.97,12.87,12.89,222764.0,10.9485,10.9485,10.8641,10.881,222764.0
2018-10-31 09:50:00,12.9,12.93,12.89,12.9,120400.0,10.8894,10.9148,10.881,10.8894,120400.0
2018-10-31 09:55:00,12.89,12.9,12.84,12.86,297648.0,10.881,10.8894,10.8388,10.8557,297648.0
2018-10-31 10:00:00,12.87,12.88,12.83,12.83,116340.0,10.8641,10.8726,10.8303,10.8303,116340.0
2018-10-31 10:05:00,12.83,12.86,12.82,12.85,56548.0,10.8303,10.8557,10.8219,10.8472,56548.0
2018-10-31 10:10:00,12.85,12.86,12.8,12.82,70464.0,10.8472,10.8557,10.805,10.8219,70464.0
2018-10-31 10:15:00,12.83,12.89,12.83,12.87,64368.0,10.8303,10.881,10.8303,10.8641,64368.0
2018-10-31 10:20:00,12.87,12.88,12.84,12.88,127340.0,10.8641,10.8726,10.8388,10.8726,127340.0
2018-10-31 10:25:00,12.88,12.9,12.86,12.88,170832.0,10.8726,10.8894,10.8557,10.8726,170832.0
2018-10-31 10:30:00,12.88,12.93,12.88,12.93,43724.0,10.8726,10.9148,10.8726,10.9148,43724.0
2018-10-31 10:35:00,12.93,12.93,12.9,12.92,40592.0,10.9148,10.9148,10.8894,10.9063,40592.0
2018-10-31 10:40:00,12.92,12.95,12.92,12.94,46688.0,10.9063,10.9316,10.9063,10.9232,46688.0
2018-10-31 10:45:00,12.96,12.96,12.9,12.9,40492.0,10.9401,10.9401,10.8894,10.8894,40492.0
2018-10-31 10:50:00,12.91,12.91,12.88,12.89,45896.0,10.8979,10.8979,10.8726,10.881,45896.0
2018-10-31 10:55:00,12.89,12.9,12.87,12.89,46360.0,10.881,10.8894,10.8641,10.881,46360.0
2018-10-31 11:00:00,12.89,12.93,12.88,12.88,48876.0,10.881,10.9148,10.8726,10.8726,48876.0
2018-10-31 11:05:00,12.88,12.91,12.88,12.89,54740.0,10.8726,10.8979,10.8726,10.881,54740.0
2018-10-31 11:10:00,12.89,12.93,12.89,12.92,83220.0,10.881,10.9148,10.881,10.9063,83220.0
2018-10-31 11:15:00,12.91,12.92,12.88,12.88,93164.0,10.8979,10.9063,10.8726,10.8726,93164.0
2018-10-31 11:20:00,12.89,12.96,12.88,12.94,122216.0,10.881,10.9401,10.8726,10.9232,122216.0
2018-10-31 11:25:00,12.93,12.95,12.92,12.94,54772.0,10.9148,10.9316,10.9063,10.9232,54772.0
2018-10-31 11:30:00,12.94,12.94,12.9,12.9,34712.0,10.9232,10.9232,10.8894,10.8894,34712.0
2018-10-31 11:35:00,12.9,12.94,12.9,12.94,32000.0,10.8894,10.9232,10.8894,10.9232,32000.0
2018-10-31 11:40:00,12.94,12.94,12.89,12.89,56348.0,10.9232,10.9232,10.881,10.881,56348.0
2018-10-31 11:45:00,12.89,12.93,12.89,12.9,43988.0,10.881,10.9148,10.881,10.8894,43988.0
2018-10-31 11:50:00,12.92,12.95,12.91,12.94,21240.0,10.9063,10.9316,10.8979,10.9232,21240.0
2018-10-31 11:55:00,12.94,12.94,12.9,12.93,33752.0,10.9232,10.9232,10.8894,10.9148,33752.0
2018-10-31 12:00:00,12.93,12.93,12.88,12.88,25200.0,10.9148,10.9148,10.8726,10.8726,25200.0
2018-10-31 12:05:00,12.88,12.88,12.87,12.88,40880.0,10.8726,10.8726,10.8641,10.8726,40880.0
2018-10-31 12:10:00,12.88,12.89,12.86,12.88,49188.0,10.8726,10.881,10.8557,10.8726,49188.0
2018-10-31 12:15:00,12.88,12.89,12.85,12.88,33728.0,10.8726,10.881,10.8472,10.8726,33728.0
2018-10-31 12:20:00,12.88,12.9,12.87,12.89,48784.0,10.8726,10.8894,10.8641,10.881,48784.0
2018-10-31 12:25:00,12.89,12.91,12.88,12.88,27524.0,10.881,10.8979,10.8726,10.8726,27524.0
2018-10-31 12:30:00,12.88,12.89,12.87,12.88,46892.0,10.8726,10.881,10.8641,10.8726,46892.0
2018-10-31 12:35:00,12.88,12.9,12.88,12.9,22004.0,10.8726,10.8894,10.8726,10.8894,22004.0
2018-10-31 12:40:00,12.9,12.92,12.88,12.91,58400.0,10.8894,10.9063,10.8726,10.8979,58400.0
2018-10-31 12:45:00,12.91,12.91,12.9,12.9,44912.0,10.8979,10.8979,10.8894,10.8894,44912.0
2018-10-31 12:50:00,12.9,12.9,12.88,12.89,43800.0,10.8894,10.8894,10.8726,10.881,43800.0
2018-10-31 12:55:00,12.9,12.93,12.9,12.92,40924.0,10.8894,10.9148,10.8894,10.9063,40924.0
2018-10-31 13:00:00,12.92,12.92,12.9,12.9,47604.0,10.9063,10.9063,10.8894,10.8894,47604.0
2018-10-31 13:05:00,12.9,12.9,12.89,12.9,48940.0,10.8894,10.8894,10.881,10.8894,48940.0
2018-10-31 13:10:00,12.9,12.93,12.9,12.92,51764.0,10.8894,10.9148,10.8894,10.9063,51764.0
2018-10-31 13:15:00,12.92,12.92,12.9,12.9,43912.0,10.9063,10.9063,10.8894,10.8894,43912.0
2018-10-31 13:20:00,12.9,12.92,12.89,12.89,51968.0,10.8894,10.9063,10.881,10.881,51968.0
2018-10-31 13:25:00,12.89,12.89,12.87,12.88,84604.0,10.881,10.881,10.8641,10.8726,84604.0
2018-10-31 13:30:00,12.88,12.88,12.86,12.87,44800.0,10.8726,10.8726,10.8557,10.8641,44800.0
2018-10-31 13:35:00,12.88,12.88,12.86,12.87,55920.0,10.8726,10.8726,10.8557,10.8641,55920.0
2018-10-31 13:40:00,12.87,12.91,12.87,12.91,62920.0,10.8641,10.8979,10.8641,10.8979,62920.0
2018-10-31 13:45:00,12.91,12.93,12.9,12.93,71136.0,10.8979,10.9148,10.8894,10.9148,71136.0
2018-10-31 13:50:00,12.93,12.94,12.91,12.92,43700.0,10.9148,10.9232,10.8979,10.9063,43700.0
2018-10-31 13:55:00,12.92,12.92,12.9,12.91,60204.0,10.9063,10.9063,10.8894,10.8979,60204.0
2018-10-31 14:00:00,12.91,12.93,12.9,12.93,68416.0,10.8979,10.9148,10.8894,10.9148,68416.0
2018-10-31 14:05:00,12.92,12.94,12.92,12.93,75456.0,10.9063,10.9232,10.9063,10.9148,75456.0
2018-10-31 14:10:00,12.93,12.95,12.93,12.94,58584.0,10.9148,10.9316,10.9148,10.9232,58584.0
2018-10-31 14:15:00,12.94,12.95,12.93,12.94,59956.0,10.9232,10.9316,10.9148,10.9232,59956.0
2018-10-31 14:20:00,12.94,12.94,12.92,12.92,51320.0,10.9232,10.9232,10.9063,10.9063,51320.0
2018-10-31 14:25:00,12.92,12.94,12.91,12.94,58700.0,10.9063,10.9232,10.8979,10.9232,58700.0
2018-10-31 14:30:00,12.93,12.94,12.92,12.92,53996.0,10.9148,10.9232,10.9063,10.9063,53996.0
2018-10-31 14:35:00,12.92,12.93,12.91,12.93,54244.0,10.9063,10.9148,10.8979,10.9148,54244.0
2018-10-31 14:40:00,12.93,12.95,12.93,12.94,50600.0,10.9148,10.9316,10.9148,10.9232,50600.0
2018-10-31 14:45:00,12.94,12.95,12.92,12.92,57228.0,10.9232,10.9316,10.9063,10.9063,57228.0
2018-10-31 14:50:00,12.93,12.93,12.91,12.92,56416.0,10.9148,10.9148,10.8979,10.9063,56416.0
2018-10-31 14:55:00,12.92,12.93,12.92,12.92,66820.0,10.9063,10.9148,10.9063,10.9063,66820.0
2018-10-31 15:00:00,12.92,12.96,12.92,12.95,80500.0,10.9063,10.9401,10.9063,10.9316,80500.0
2018-10-31 15:05:00,12.95,12.97,12.95,12.95,99320.0,10.9316,10.9485,10.9316,10.9316,99320.0
2018-10-31 15:10:00,12.95,12.98,12.94,12.98,91828.0,10.9316,10.957,10.9232,10.957,91828.0
2018-10-31 15:15:00,12.98,12.99,12.96,12.97,149356.0,10.957,10.9654,10.9401,10.9485,149356.0
2018-10-31 15:20:00,12.97,12.98,12.96,12.98,292888.0,10.9485,10.957,10.9401,10.957,292888.0
2018-10-31 15:25:00,12.98,12.99,12.97,12.99,178096.0,10.957,10.9654,10.9485,10.9654,178096.0
2018-10-31 15:30:00,12.99,13.0,12.97,12.98,233752.0,10.9654,10.9738,10.9485,10.957,233752.0
2018-10-31 15:35:00,12.97,12.98,12.91,12.91,216732.0,10.9485,10.957,10.8979,10.8979,216732.0
2018-10-31 15:40:00,12.91,12.94,12.9,12.9,174096.0,10.8979,10.9232,10.8894,10.8894,174096.0
2018-10-31 15:45:00,12.9,12.92,12.88,12.88,225132.0,10.8894,10.9063,10.8726,10.8726,225132.0
2018-10-31 15:50:00,12.88,12.88,12.86,12.86,333956.0,10.8726,10.8726,10.8557,10.8557,333956.0
2018-10-31 15:55:00,12.86,12.87,12.85,12.85,970232.0,10.8557,10.8641,10.8472,10.8472,970232.0
2018-11-01 09:30:00,12.91,12.91,12.82,12.89,170556.0,10.8979,10.8979,10.8219,10.881,170556.0
2018-11-01 09:35:00,12.89,12.94,12.87,12.87,159896.0,10.881,10.9232,10.8641,10.8641,159896.0
2018-11-01 09:40:00,12.86,12.91,12.85,12.88,148048.0,10.8557,10.8979,10.8472,10.8726,148048.0
2018-11-01 09:45:00,12.88,12.89,12.8,12.8,91020.0,10.8726,10.881,10.805,10.805,91020.0
2018-11-01 09:50:00,12.8,12.82,12.78,12.79,69404.0,10.805,10.8219,10.7881,10.7966,69404.0
2018-11-01 09:55:00,12.8,12.82,12.78,12.8,45508.0,10.805,10.8219,10.7881,10.805,45508.0
2018-11-01 10:00:00,12.8,12.8,12.72,12.75,220692.0,10.805,10.805,10.7375,10.7628,220692.0
2018-11-01 10:05:00,12.76,12.76,12.67,12.7,413320.0,10.7713,10.7713,10.6953,10.7206,413320.0
2018-11-01 10:10:00,12.69,12.77,12.68,12.76,466724.0,10.7122,10.7797,10.7037,10.7713,466724.0
2018-11-01 10:15:00,12.75,12.78,12.72,12.73,161196.0,10.7628,10.7881,10.7375,10.7459,161196.0
2018-11-01 10:20:00,12.74,12.79,12.7,12.79,221052.0,10.7544,10.7966,10.7206,10.7966,221052.0
2018-11-01 10:25:00,12.79,12.82,12.78,12.79,105488.0,10.7966,10.8219,10.7881,10.7966,105488.0
2018-11-01 10:30:00,12.79,12.83,12.78,12.81,58100.0,10.7966,10.8303,10.7881,10.8135,58100.0
2018-11-01 10:35:00,12.82,12.87,12.81,12.86,105064.0,10.8219,10.8641,10.8135,10.8557,105064.0
2018-11-01 10:40:00,12.87,12.91,12.86,12.9,145124.0,10.8641,10.8979,10.8557,10.8894,145124.0
2018-11-01 10:45:00,12.9,12.95,12.89,12.95,232532.0,10.8894,10.9316,10.881,10.9316,232532.0
2018-11-01 10:50:00,12.95,12.97,12.92,12.94,130956.0,10.9316,10.9485,10.9063,10.9232,130956.0
2018-11-01 10:55:00,12.94,12.94,12.9,12.92,99028.0,10.9232,10.9232,10.8894,10.9063,99028.0
2018-11-01 11:00:00,12.93,12.94,12.87,12.87,109424.0,10.9148,10.9232,10.8641,10.8641,109424.0
2018-11-01 11:05:00,12.88,12.89,12.84,12.85,186100.0,10.8726,10.881,10.8388,10.8472,186100.0
2018-11-01 11:10:00,12.86,12.86,12.83,12.84,91316.0,10.8557,10.8557,10.8303,10.8388,91316.0
2018-11-01 11:15:00,12.84,12.85,12.81,12.85,98652.0,10.8388,10.8472,10.8135,10.8472,98652.0
2018-11-01 11:20:00,12.85,12.87,12.84,12.87,48660.0,10.8472,10.8641,10.8388,10.8641,48660.0
2018-11-01 11:25:00,12.87,12.89,12.87,12.88,55072.0,10.8641,10.881,10.8641,10.8726,55072.0
2018-11-01 11:30:00,12.88,12.89,12.86,12.88,43144.0,10.8726,10.881,10.8557,10.8726,43144.0
2018-11-01 11:35:00,12.88,12.91,12.87,12.9,35600.0,10.8726,10.8979,10.8641,10.8894,35600.0
2018-11-01 11:40:00,12.91,12.93,12.9,12.92,34964.0,10.8979,10.9148,10.8894,10.9063,34964.0
2018-11-01 11:45:00,12.93,12.93,12.89,12.91,52988.0,10.9148,10.9148,10.881,10.8979,52988.0
2018-11-01 11:50:00,12.92,12.92,12.9,12.91,44432.0,10.9063,10.9063,10.8894,10.8979,44432.0
2018-11-01 11:55:00,12.91,12.95,12.91,12.93,105232.0,10.8979,10.9316,10.8979,10.9148,105232.0
2018-11-01 12:00:00,12.93,12.93,12.9,12.91,55320.0,10.9148,10.9148,10.8894,10.8979,55320.0
2018-11-01 12:05:00,12.91,12.94,12.91,12.94,49632.0,10.8979,10.9232,10.8979,10.9232,49632.0
2018-11-01 12:10:00,12.94,12.94,12.9,12.9,74240.0,10.9232,10.9232,10.8894,10.8894,74240.0
2018-11-01 12:15:00,12.9,12.9,12.87,12.88,38996.0,10.8894,10.8894,10.8641,10.8726,38996.0
2018-11-01 12:20:00,12.88,12.9,12.88,12.9,79796.0,10.8726,10.8894,10.8726,10.8894,79796.0
2018-11-01 12:25:00,12.9,12.9,12.88,12.88,50192.0,10.8894,10.8894,10.8726,10.8726,50192.0
2018-11-01 12:30:00,12.88,12.89,12.87,12.88,85080.0,10.8726,10.881,10.8641,10.8726,85080.0
2018-11-01 12:35:00,12.88,12.89,12.87,12.89,81252.0,10.8726,10.881,10.8641,10.881,81252.0
2018-11-01 12:40:00,12.89,12.92,12.89,12.92,41460.0,10.881,10.9063,10.881,10.9063,41460.0
2018-11-01 12:45:00,12.92,12.92,12.9,12.9,57776.0,10.9063,10.9063,10.8894,10.8894,57776.0
2018-11-01 12:50:00,12.9,12.91,12.9,12.91,70932.0,10.8894,10.8979,10.8894,10.8979,70932.0
2018-11-01 12:55:00,12.91,12.92,12.89,12.92,59900.0,10.8979,10.9063,10.881,10.9063,59900.0
2018-11-01 13:00:00,12.92,12.93,12.91,12.92,48204.0,10.9063,10.9148,10.8979,10.9063,48204.0
2018-11-01 13:05:00,12.92,12.92,12.9,12.91,72920.0,10.9063,10.9063,10.8894,10.8979,72920.0
2018-11-01 13:10:00,12.91,12.95,12.9,12.95,159288.0,10.8979,10.9316,10.8894,10.9316,159288.0
2018-11-01 13:15:00,12.95,12.95,12.93,12.93,58304.0,10.9316,10.9316,10.9148,10.9148,58304.0
2018-11-01 13:20:00,12.93,12.93,12.91,12.91,84960.0,10.9148,10.9148,10.8979,10.8979,84960.0
2018-11-01 13:25:00,12.91,12.94,12.91,12.93,97404.0,10.8979,10.9232,10.8979,10.9148,97404.0
2018-11-01 13:30:00,12.93,12.94,12.93,12.93,62156.0,10.9148,10.9232,10.9148,10.9148,62156.0
2018-11-01 13:35:00,12.93,12.93,12.92,12.93,44228.0,10.9148,10.9148,10.9063,10.9148,44228.0
2018-11-01 13:40:00,12.93,12.95,12.93,12.95,52400.0,10.9148,10.9316,10.9148,10.9316,52400.0
2018-11-01 13:45:00,12.95,12.96,12.92,12.92,90200.0,10.9316,10.9401,10.9063,10.9063,90200.0
2018-11-01 13:50:00,12.92,12.92,12.9,12.92,83028.0,10.9063,10.9063,10.8894,10.9063,83028.0
2018-11-01 13:55:00,12.91,12.94,12.91,12.92,70000.0,10.8979,10.9232,10.8979,10.9063,70000.0
2018-11-01 14:00:00,12.93,12.93,12.92,12.93,82820.0,10.9148,10.9148,10.9063,10.9148,82820.0
2018-11-01 14:05:00,12.93,12.93,12.9,12.9,79536.0,10.9148,10.9148,10.8894,10.8894,79536.0
2018-11-01 14:10:00,12.9,12.9,12.89,12.9,66332.0,10.8894,10.8894,10.881,10.8894,66332.0
2018-11-01 14:15:00,12.9,12.93,12.9,12.92,110144.0,10.8894,10.9148,10.8894,10.9063,110144.0
2018-11-01 14:20:00,12.92,12.94,12.91,12.94,106060.0,10.9063,10.9232,10.8979,10.9232,106060.0
2018-11-01 14:25:00,12.94,12.95,12.93,12.94,101500.0,10.9232,10.9316,10.9148,10.9232,101500.0
2018-11-01 14:30:00,12.94,12.95,12.93,12.94,44128.0,10.9232,10.9316,10.9148,10.9232,44128.0
2018-11-01 14:35:00,12.94,12.97,12.94,12.96,66160.0,10.9232,10.9485,10.9232,10.9401,66160.0
2018-11-01 14:40:00,12.96,12.98,12.95,12.97,75516.0,10.9401,10.957,10.9316,10.9485,75516.0
2018-11-01 14:45:00,12.97,12.99,12.97,12.98,60744.0,10.9485,10.9654,10.9485,10.957,60744.0
2018-11-01 14:50:00,12.98,12.98,12.97,12.98,47204.0,10.957,10.957,10.9485,10.957,47204.0
2018-11-01 14:55:00,12.98,12.99,12.97,12.98,62380.0,10.957,10.9654,10.9485,10.957,62380.0
2018-11-01 15:00:00,12.98,12.98,12.96,12.96,87276.0,10.957,10.957,10.9401,10.9401,87276.0
2018-11-01 15:05:00,12.96,12.96,12.94,12.96,79856.0,10.9401,10.9401,10.9232,10.9401,79856.0
2018-11-01 15:10:00,12.96,12.96,12.93,12.94,158792.0,10.9401,10.9401,10.9148,10.9232,158792.0
2018-11-01 15:15:00,12.94,12.95,12.93,12.95,106544.0,10.9232,10.9316,10.9148,10.9316,106544.0
2018-11-01 15:20:00,12.95,12.95,12.93,12.95,80192.0,10.9316,10.9316,10.9148,10.9316,80192.0
2018-11-01 15:25:00,12.95,12.97,12.95,12.97,69884.0,10.9316,10.9485,10.9316,10.9485,69884.0
2018-11-01 15:30:00,12.97,12.97,12.96,12.96,99796.0,10.9485,10.9485,10.9401,10.9401,99796.0
2018-11-01 15:35:00,12.96,12.97,12.96,12.97,74992.0,10.9401,10.9485,10.9401,10.9485,74992.0
2018-11-01 15:40:00,12.97,12.99,12.96,12.99,99712.0,10.9485,10.9654,10.9401,10.9654,99712.0
2018-11-01 15:45:00,12.99,12.99,12.96,12.97,143808.0,10.9654,10.9654,10.9401,10.9485,143808.0
2018-11-01 15:50:00,12.97,12.98,12.96,12.97,177988.0,10.9485,10.957,10.9401,10.9485,177988.0
2018-11-01 15:55:00,12.97,12.97,12.95,12.95,503908.0,10.9485,10.9485,10.9316,10.9316,503908.0
2018-11-02 09:30:00,13.04,13.18,13.04,13.18,180592.0,11.0076,11.1258,11.0076,11.1258,180592.0
2018-11-02 09:35:00,13.18,13.22,13.12,13.15,163480.0,11.1258,11.1596,11.0751,11.1005,163480.0
2018-11-02 09:40:00,13.15,13.17,13.12,13.15,110104.0,11.1005,11.1174,11.0751,11.1005,110104.0
2018-11-02 09:45:00,13.15,13.18,13.09,13.1,85304.0,11.1005,11.1258,11.0498,11.0583,85304.0
2018-11-02 09:50:00,13.1,13.1,13.03,13.05,59136.0,11.0583,11.0583,10.9992,11.0161,59136.0
2018-11-02 09:55:00,13.05,13.08,13.03,13.06,42556.0,11.0161,11.0414,10.9992,11.0245,42556.0
2018-11-02 10:00:00,13.06,13.1,13.05,13.08,68532.0,11.0245,11.0583,11.0161,11.0414,68532.0
2018-11-02 10:05:00,13.08,13.09,13.06,13.09,40360.0,11.0414,11.0498,11.0245,11.0498,40360.0
2018-11-02 10:10:00,13.09,13.18,13.09,13.17,104260.0,11.0498,11.1258,11.0498,11.1174,104260.0
2018-11-02 10:15:00,13.18,13.21,13.16,13.21,136904.0,11.1258,11.1511,11.1089,11.1511,136904.0
2018-11-02 10:20:00,13.21,13.22,13.17,13.18,136864.0,11.1511,11.1596,11.1174,11.1258,136864.0
2018-11-02 10:25:00,13.18,13.19,13.13,13.13,102792.0,11.1258,11.1342,11.0836,11.0836,102792.0
2018-11-02 10:30:00,13.13,13.14,13.12,13.13,104984.0,11.0836,11.092,11.0751,11.0836,104984.0
2018-11-02 10:35:00,13.12,13.13,13.07,13.09,136060.0,11.0751,11.0836,11.0329,11.0498,136060.0
2018-11-02 10:40:00,13.09,13.12,13.06,13.11,172540.0,11.0498,11.0751,11.0245,11.0667,172540.0
2018-11-02 10:45:00,13.11,13.15,13.11,13.13,106292.0,11.0667,11.1005,11.0667,11.0836,106292.0
2018-11-02 10:50:00,13.13,13.17,13.13,13.17,95916.0,11.0836,11.1174,11.0836,11.1174,95916.0
2018-11-02 10:55:00,13.17,13.18,13.12,13.18,98648.0,11.1174,11.1258,11.0751,11.1258,98648.0
2018-11-02 11:00:00,13.18,13.18,13.12,13.13,132688.0,11.1258,11.1258,11.0751,11.0836,132688.0
2018-11-02 11:05:00,13.13,13.17,13.13,13.17,104256.0,11.0836,11.1174,11.0836,11.1174,104256.0
2018-11-02 11:10:00,13.17,13.19,13.13,13.13,98444.0,11.1174,11.1342,11.0836,11.0836,98444.0
2018-11-02 11:15:00,13.13,13.15,13.12,13.14,97392.0,11.0836,11.1005,11.0751,11.092,97392.0
2018-11-02 11:20:00,13.13,13.17,13.12,13.14,204536.0,11.0836,11.1174,11.0751,11.092,204536.0
2018-11-02 11:25:00,13.14,13.15,13.11,13.15,153512.0,11.092,11.1005,11.0667,11.1005,153512.0
2018-11-02 11:30:00,13.14,13.16,13.13,13.14,107068.0,11.092,11.1089,11.0836,11.092,107068.0
2018-11-02 11:35:00,13.14,13.16,13.12,13.15,93684.0,11.092,11.1089,11.0751,11.1005,93684.0
2018-11-02 11:40:00,13.15,13.15,13.11,13.13,91420.0,11.1005,11.1005,11.0667,11.0836,91420.0
2018-11-02 11:45:00,13.13,13.16,13.12,13.13,100232.0,11.0836,11.1089,11.0751,11.0836,100232.0
2018-11-02 11:50:00,13.13,13.14,13.13,13.13,54400.0,11.0836,11.092,11.0836,11.0836,54400.0
2018-11-02 11:55:00,13.13,13.16,13.12,13.13,132536.0,11.0836,11.1089,11.0751,11.0836,132536.0
2018-11-02 12:00:00,13.13,13.14,13.09,13.11,206472.0,11.0836,11.092,11.0498,11.0667,206472.0
2018-11-02 12:05:00,13.11,13.13,13.08,13.09,279492.0,11.0667,11.0836,11.0414,11.0498,279492.0
2018-11-02 12:10:00,13.09,13.14,13.07,13.13,490572.0,11.0498,11.092,11.0329,11.0836,490572.0
2018-11-02 12:15:00,13.13,13.13,13.1,13.13,104012.0,11.0836,11.0836,11.0583,11.0836,104012.0
2018-11-02 12:20:00,13.13,13.14,13.11,13.12,77520.0,11.0836,11.092,11.0667,11.0751,77520.0
2018-11-02 12:25:00,13.12,13.14,13.12,13.13,62764.0,11.0751,11.092,11.0751,11.0836,62764.0
2018-11-02 12:30:00,13.13,13.14,13.08,13.08,127116.0,11.0836,11.092,11.0414,11.0414,127116.0
2018-11-02 12:35:00,13.08,13.11,13.06,13.11,132544.0,11.0414,11.0667,11.0245,11.0667,132544.0
2018-11-02 12:40:00,13.11,13.13,13.09,13.1,62792.0,11.0667,11.0836,11.0498,11.0583,62792.0
2018-11-02 12:45:00,13.09,13.11,13.08,13.09,131388.0,11.0498,11.0667,11.0414,11.0498,131388.0
2018-11-02 12:50:00,13.1,13.11,13.06,13.08,195072.0,11.0583,11.0667,11.0245,11.0414,195072.0
2018-11-02 12:55:00,13.08,13.08,13.04,13.06,46720.0,11.0414,11.0414,11.0076,11.0245,46720.0
2018-11-02 13:00:00,13.06,13.06,13.03,13.05,94708.0,11.0245,11.0245,10.9992,11.0161,94708.0
2018-11-02 13:05:00,13.04,13.08,13.03,13.07,64292.0,11.0076,11.0414,10.9992,11.0329,64292.0
2018-11-02 13:10:00,13.07,13.11,13.07,13.11,44136.0,11.0329,11.0667,11.0329,11.0667,44136.0
2018-11-02 13:15:00,13.11,13.11,13.09,13.1,63344.0,11.0667,11.0667,11.0498,11.0583,63344.0
2018-11-02 13:20:00,13.1,13.11,13.09,13.11,68932.0,11.0583,11.0667,11.0498,11.0667,68932.0
2018-11-02 13:25:00,13.11,13.11,13.08,13.1,51420.0,11.0667,11.0667,11.0414,11.0583,51420.0
2018-11-02 13:30:00,13.09,13.11,13.07,13.08,46240.0,11.0498,11.0667,11.0329,11.0414,46240.0
2018-11-02 13:35:00,13.09,13.09,13.06,13.08,37600.0,11.0498,11.0498,11.0245,11.0414,37600.0
2018-11-02 13:40:00,13.08,13.12,13.06,13.1,59168.0,11.0414,11.0751,11.0245,11.0583,59168.0
2018-11-02 13:45:00,13.09,13.11,13.08,13.09,57076.0,11.0498,11.0667,11.0414,11.0498,57076.0
2018-11-02 13:50:00,13.09,13.1,13.06,13.08,69408.0,11.0498,11.0583,11.0245,11.0414,69408.0
2018-11-02 13:55:00,13.08,13.09,13.07,13.08,43592.0,11.0414,11.0498,11.0329,11.0414,43592.0
2018-11-02 14:00:00,13.08,13.08,13.05,13.06,39600.0,11.0414,11.0414,11.0161,11.0245,39600.0
2018-11-02 14:05:00,13.05,13.06,13.04,13.04,77600.0,11.0161,11.0245,11.0076,11.0076,77600.0
2018-11-02 14:10:00,13.04,13.05,13.02,13.03,200720.0,11.0076,11.0161,10.9907,10.9992,200720.0
2018-11-02 14:15:00,13.03,13.07,13.03,13.06,57372.0,10.9992,11.0329,10.9992,11.0245,57372.0
2018-11-02 14:20:00,13.06,13.06,13.04,13.05,48516.0,11.0245,11.0245,11.0076,11.0161,48516.0
2018-11-02 14:25:00,13.05,13.17,13.04,13.15,99228.0,11.0161,11.1174,11.0076,11.1005,99228.0
2018-11-02 14:30:00,13.15,13.16,13.11,13.13,278492.0,11.1005,11.1089,11.0667,11.0836,278492.0
2018-11-02 14:35:00,13.13,13.14,13.12,13.12,69816.0,11.0836,11.092,11.0751,11.0751,69816.0
2018-11-02 14:40:00,13.12,13.15,13.12,13.13,61596.0,11.0751,11.1005,11.0751,11.0836,61596.0
2018-11-02 14:45:00,13.13,13.13,13.11,13.12,38664.0,11.0836,11.0836,11.0667,11.0751,38664.0
2018-11-02 14:50:00,13.12,13.13,13.11,13.12,54004.0,11.0751,11.0836,11.0667,11.0751,54004.0
2018-11-02 14:55:00,13.12,13.16,13.11,13.14,136236.0,11.0751,11.1089,11.0667,11.092,136236.0
2018-11-02 15:00:00,13.14,13.15,13.11,13.14,211160.0,11.092,11.1005,11.0667,11.092,211160.0
2018-11-02 15:05:00,13.14,13.17,13.14,13.15,115876.0,11.092,11.1174,11.092,11.1005,115876.0
2018-11-02 15:10:00,13.15,13.2,13.15,13.17,79084.0,11.1005,11.1427,11.1005,11.1174,79084.0
2018-11-02 15:15:00,13.17,13.18,13.15,13.17,77508.0,11.1174,11.1258,11.1005,11.1174,77508.0
2018-11-02 15:20:00,13.17,13.18,13.15,13.18,74328.0,11.1174,11.1258,11.1005,11.1258,74328.0
2018-11-02 15:25:00,13.18,13.18,13.13,13.16,126596.0,11.1258,11.1258,11.0836,11.1089,126596.0
2018-11-02 15:30:00,13.16,13.16,13.13,13.15,104140.0,11.1089,11.1089,11.0836,11.1005,104140.0
2018-11-02 15:35:00,13.15,13.18,13.13,13.18,130224.0,11.1005,11.1258,11.0836,11.1258,130224.0
2018-11-02 15:40:00,13.18,13.19,13.17,13.18,142764.0,11.1258,11.1342,11.1174,11.1258,142764.0
2018-11-02 15:45:00,13.18,13.19,13.17,13.19,175676.0,11.1258,11.1342,11.1174,11.1342,175676.0
2018-11-02 15:50:00,13.19,13.19,13.17,13.19,253760.0,11.1342,11.1342,11.1174,11.1342,253760.0
2018-11-02 15:55:00,13.19,13.21,13.17,13.19,835080.0,11.1342,11.1511,11.1174,11.1342,835080.0
2018-11-05 09:30:00,13.19,13.21,13.15,13.18,262500.0,11.1342,11.1511,11.1005,11.1258,262500.0
2018-11-05 09:35:00,13.18,13.22,13.17,13.17,95504.0,11.1258,11.1596,11.1174,11.1174,95504.0
2018-11-05 09:40:00,13.17,13.18,13.1,13.1,208704.0,11.1174,11.1258,11.0583,11.0583,208704.0
2018-11-05 09:45:00,13.11,13.15,13.11,13.14,132628.0,11.0667,11.1005,11.0667,11.092,132628.0
2018-11-05 09:50:00,13.14,13.17,13.13,13.13,82352.0,11.092,11.1174,11.0836,11.0836,82352.0
2018-11-05 09:55:00,13.13,13.15,13.09,13.1,88620.0,11.0836,11.1005,11.0498,11.0583,88620.0
2018-11-05 10:00:00,13.09,13.12,13.08,13.1,101560.0,11.0498,11.0751,11.0414,11.0583,101560.0
2018-11-05 10:05:00,13.09,13.11,13.08,13.1,149984.0,11.0498,11.0667,11.0414,11.0583,149984.0
2018-11-05 10:10:00,13.1,13.11,13.09,13.11,176832.0,11.0583,11.0667,11.0498,11.0667,176832.0
2018-11-05 10:15:00,13.11,13.14,13.09,13.13,54128.0,11.0667,11.092,11.0498,11.0836,54128.0
2018-11-05 10:20:00,13.13,13.15,13.11,13.15,92116.0,11.0836,11.1005,11.0667,11.1005,92116.0
2018-11-05 10:25:00,13.15,13.16,13.13,13.15,550456.0,11.1005,11.1089,11.0836,11.1005,550456.0
2018-11-05 10:30:00,13.15,13.2,13.13,13.13,91528.0,11.1005,11.1427,11.0836,11.0836,91528.0
2018-11-05 10:35:00,13.13,13.15,13.12,13.13,47820.0,11.0836,11.1005,11.0751,11.0836,47820.0
2018-11-05 10:40:00,13.12,13.17,13.12,13.15,100504.0,11.0751,11.1174,11.0751,11.1005,100504.0
2018-11-05 10:45:00,13.15,13.15,13.13,13.13,126828.0,11.1005,11.1005,11.0836,11.0836,126828.0
2018-11-05 10:50:00,13.13,13.15,13.12,13.15,84960.0,11.0836,11.1005,11.0751,11.1005,84960.0
2018-11-05 10:55:00,13.16,13.2,13.15,13.2,37516.0,11.1089,11.1427,11.1005,11.1427,37516.0
2018-11-05 11:00:00,13.2,13.21,13.19,13.21,50400.0,11.1427,11.1511,11.1342,11.1511,50400.0
2018-11-05 11:05:00,13.21,13.21,13.16,13.16,50420.0,11.1511,11.1511,11.1089,11.1089,50420.0
2018-11-05 11:10:00,13.16,13.17,13.15,13.17,39736.0,11.1089,11.1174,11.1005,11.1174,39736.0
2018-11-05 11:15:00,13.16,13.19,13.16,13.18,52120.0,11.1089,11.1342,11.1089,11.1258,52120.0
2018-11-05 11:20:00,13.17,13.17,13.15,13.15,72520.0,11.1174,11.1174,11.1005,11.1005,72520.0
2018-11-05 11:25:00,13.15,13.18,13.15,13.17,126796.0,11.1005,11.1258,11.1005,11.1174,126796.0
2018-11-05 11:30:00,13.17,13.17,13.14,13.16,90328.0,11.1174,11.1174,11.092,11.1089,90328.0
2018-11-05 11:35:00,13.16,13.17,13.15,13.16,74788.0,11.1089,11.1174,11.1005,11.1089,74788.0
2018-11-05 11:40:00,13.16,13.19,13.16,13.17,44308.0,11.1089,11.1342,11.1089,11.1174,44308.0
2018-11-05 11:45:00,13.17,13.18,13.15,13.18,35680.0,11.1174,11.1258,11.1005,11.1258,35680.0
2018-11-05 11:50:00,13.18,13.22,13.18,13.22,53088.0,11.1258,11.1596,11.1258,11.1596,53088.0
2018-11-05 11:55:00,13.22,13.23,13.21,13.23,84984.0,11.1596,11.168,11.1511,11.168,84984.0
2018-11-05 12:00:00,13.24,13.24,13.22,13.22,49460.0,11.1764,11.1764,11.1596,11.1596,49460.0
2018-11-05 12:05:00,13.23,13.24,13.22,13.22,64612.0,11.168,11.1764,11.1596,11.1596,64612.0
2018-11-05 12:10:00,13.22,13.24,13.21,13.23,27040.0,11.1596,11.1764,11.1511,11.168,27040.0
2018-11-05 12:15:00,13.23,13.23,13.21,13.22,49680.0,11.168,11.168,11.1511,11.1596,49680.0
2018-11-05 12:20:00,13.22,13.24,13.22,13.23,22456.0,11.1596,11.1764,11.1596,11.168,22456.0
2018-11-05 12:25:00,13.23,13.24,13.22,13.22,44680.0,11.168,11.1764,11.1596,11.1596,44680.0
2018-11-05 12:30:00,13.23,13.23,13.19,13.19,32300.0,11.168,11.168,11.1342,11.1342,32300.0
2018-11-05 12:35:00,13.19,13.2,13.18,13.18,26020.0,11.1342,11.1427,11.1258,11.1258,26020.0
2018-11-05 12:40:00,13.18,13.18,13.17,13.17,28396.0,11.1258,11.1258,11.1174,11.1174,28396.0
2018-11-05 12:45:00,13.17,13.19,13.17,13.18,30088.0,11.1174,11.1342,11.1174,11.1258,30088.0
2018-11-05 12:50:00,13.18,13.19,13.17,13.18,25380.0,11.1258,11.1342,11.1174,11.1258,25380.0
2018-11-05 12:55:00,13.17,13.18,13.17,13.18,28480.0,11.1174,11.1258,11.1174,11.1258,28480.0
2018-11-05 13:00:00,13.18,13.18,13.17,13.18,27480.0,11.1258,11.1258,11.1174,11.1258,27480.0
2018-11-05 13:05:00,13.18,13.19,13.18,13.19,39560.0,11.1258,11.1342,11.1258,11.1342,39560.0
2018-11-05 13:10:00,13.2,13.21,13.18,13.21,52600.0,11.1427,11.1511,11.1258,11.1511,52600.0
2018-11-05 13:15:00,13.21,13.22,13.2,13.21,40412.0,11.1511,11.1596,11.1427,11.1511,40412.0
2018-11-05 13:20:00,13.2,13.21,13.19,13.2,39612.0,11.1427,11.1511,11.1342,11.1427,39612.0
2018-11-05 13:25:00,13.2,13.21,13.2,13.2,26852.0,11.1427,11.1511,11.1427,11.1427,26852.0
2018-11-05 13:30:00,13.2,13.22,13.2,13.22,81772.0,11.1427,11.1596,11.1427,11.1596,81772.0
2018-11-05 13:35:00,13.22,13.24,13.22,13.23,50960.0,11.1596,11.1764,11.1596,11.168,50960.0
2018-11-05 13:40:00,13.23,13.23,13.21,13.21,23764.0,11.168,11.168,11.1511,11.1511,23764.0
2018-11-05 13:45:00,13.2,13.2,13.19,13.2,31724.0,11.1427,11.1427,11.1342,11.1427,31724.0
2018-11-05 13:50:00,13.2,13.2,13.18,13.18,42552.0,11.1427,11.1427,11.1258,11.1258,42552.0
2018-11-05 13:55:00,13.18,13.2,13.18,13.2,128060.0,11.1258,11.1427,11.1258,11.1427,128060.0
2018-11-05 14:00:00,13.2,13.21,13.2,13.2,29296.0,11.1427,11.1511,11.1427,11.1427,29296.0
2018-11-05 14:05:00,13.19,13.2,13.19,13.19,23760.0,11.1342,11.1427,11.1342,11.1342,23760.0
2018-11-05 14:10:00,13.19,13.19,13.18,13.19,93868.0,11.1342,11.1342,11.1258,11.1342,93868.0
2018-11-05 14:15:00,13.19,13.21,13.18,13.2,84396.0,11.1342,11.1511,11.1258,11.1427,84396.0
2018-11-05 14:20:00,13.21,13.23,13.2,13.23,74668.0,11.1511,11.168,11.1427,11.168,74668.0
2018-11-05 14:25:00,13.23,13.24,13.23,13.24,45780.0,11.168,11.1764,11.168,11.1764,45780.0
2018-11-05 14:30:00,13.24,13.24,13.22,13.22,61348.0,11.1764,11.1764,11.1596,11.1596,61348.0
2018-11-05 14:35:00,13.22,13.22,13.21,13.22,67852.0,11.1596,11.1596,11.1511,11.1596,67852.0
2018-11-05 14:40:00,13.22,13.24,13.22,13.24,45280.0,11.1596,11.1764,11.1596,11.1764,45280.0
2018-11-05 14:45:00,13.25,13.26,13.24,13.24,81488.0,11.1849,11.1933,11.1764,11.1764,81488.0
2018-11-05 14:50:00,13.24,13.26,13.24,13.25,56020.0,11.1764,11.1933,11.1764,11.1849,56020.0
2018-11-05 14:55:00,13.25,13.25,13.22,13.23,290008.0,11.1849,11.1849,11.1596,11.168,290008.0
2018-11-05 15:00:00,13.23,13.23,13.2,13.2,287916.0,11.168,11.168,11.1427,11.1427,287916.0
2018-11-05 15:05:00,13.2,13.2,13.19,13.19,252296.0,11.1427,11.1427,11.1342,11.1342,252296.0
2018-11-05 15:10:00,13.19,13.21,13.19,13.2,197064.0,11.1342,11.1511,11.1342,11.1427,197064.0
2018-11-05 15:15:00,13.19,13.2,13.16,13.17,123488.0,11.1342,11.1427,11.1089,11.1174,123488.0
2018-11-05 15:20:00,13.17,13.17,13.13,13.14,297196.0,11.1174,11.1174,11.0836,11.092,297196.0
2018-11-05 15:25:00,13.14,13.15,13.12,13.13,268840.0,11.092,11.1005,11.0751,11.0836,268840.0
2018-11-05 15:30:00,13.13,13.13,13.11,13.13,233260.0,11.0836,11.0836,11.0667,11.0836,233260.0
2018-11-05 15:35:00,13.13,13.14,13.12,13.14,178412.0,11.0836,11.092,11.0751,11.092,178412.0
2018-11-05 15:40:00,13.14,13.14,13.13,13.14,134448.0,11.092,11.092,11.0836,11.092,134448.0
2018-11-05 15:45:00,13.14,13.19,13.13,13.17,581608.0,11.092,11.1342,11.0836,11.1174,581608.0
2018-11-05 15:50:00,13.17,13.18,13.15,13.18,243008.0,11.1174,11.1258,11.1005,11.1258,243008.0
2018-11-05 15:55:00,13.18,13.18,13.16,13.16,518508.0,11.1258,11.1258,11.1089,11.1089,518508.0
2018-11-06 09:30:00,13.13,13.21,13.1,13.21,107136.0,11.0836,11.1511,11.0583,11.1511,107136.0
2018-11-06 09:35:00,13.21,13.24,13.18,13.22,122392.0,11.1511,11.1764,11.1258,11.1596,122392.0
2018-11-06 09:40:00,13.22,13.22,13.13,13.17,143060.0,11.1596,11.1596,11.0836,11.1174,143060.0
2018-11-06 09:45:00,13.17,13.23,13.16,13.21,113616.0,11.1174,11.168,11.1089,11.1511,113616.0
2018-11-06 09:50:00,13.21,13.24,13.21,13.24,49368.0,11.1511,11.1764,11.1511,11.1764,49368.0
2018-11-06 09:55:00,13.26,13.29,13.25,13.26,139484.0,11.1933,11.2186,11.1849,11.1933,139484.0
2018-11-06 10:00:00,13.26,13.28,13.22,13.22,347032.0,11.1933,11.2102,11.1596,11.1596,347032.0
2018-11-06 10:05:00,13.22,13.22,13.19,13.2,116148.0,11.1596,11.1596,11.1342,11.1427,116148.0
2018-11-06 10:10:00,13.21,13.23,13.2,13.23,57608.0,11.1511,11.168,11.1427,11.168,57608.0
2018-11-06 10:15:00,13.23,13.25,13.23,13.25,66868.0,11.168,11.1849,11.168,11.1849,66868.0
2018-11-06 10:20:00,13.25,13.28,13.25,13.28,58580.0,11.1849,11.2102,11.1849,11.2102,58580.0
2018-11-06 10:25:00,13.28,13.28,13.24,13.26,69104.0,11.2102,11.2102,11.1764,11.1933,69104.0
2018-11-06 10:30:00,13.26,13.31,13.26,13.31,161856.0,11.1933,11.2355,11.1933,11.2355,161856.0
2018-11-06 10:35:00,13.31,13.31,13.26,13.26,71348.0,11.2355,11.2355,11.1933,11.1933,71348.0
2018-11-06 10:40:00,13.26,13.3,13.26,13.3,33320.0,11.1933,11.2271,11.1933,11.2271,33320.0
2018-11-06 10:45:00,13.3,13.31,13.3,13.31,58912.0,11.2271,11.2355,11.2271,11.2355,58912.0
2018-11-06 10:50:00,13.31,13.34,13.31,13.33,68312.0,11.2355,11.2609,11.2355,11.2524,68312.0
2018-11-06 10:55:00,13.34,13.35,13.31,13.31,52940.0,11.2609,11.2693,11.2355,11.2355,52940.0
2018-11-06 11:00:00,13.32,13.32,13.3,13.31,40520.0,11.244,11.244,11.2271,11.2355,40520.0
2018-11-06 11:05:00,13.31,13.32,13.3,13.31,51796.0,11.2355,11.244,11.2271,11.2355,51796.0
2018-11-06 11:10:00,13.31,13.34,13.29,13.34,121124.0,11.2355,11.2609,11.2186,11.2609,121124.0
2018-11-06 11:15:00,13.34,13.35,13.3,13.3,53280.0,11.2609,11.2693,11.2271,11.2271,53280.0
2018-11-06 11:20:00,13.3,13.3,13.28,13.3,68348.0,11.2271,11.2271,11.2102,11.2271,68348.0
2018-11-06 11:25:00,13.3,13.33,13.3,13.31,40312.0,11.2271,11.2524,11.2271,11.2355,40312.0
2018-11-06 11:30:00,13.32,13.33,13.3,13.31,40732.0,11.244,11.2524,11.2271,11.2355,40732.0
2018-11-06 11:35:00,13.31,13.34,13.31,13.34,21356.0,11.2355,11.2609,11.2355,11.2609,21356.0
2018-11-06 11:40:00,13.33,13.34,13.31,13.33,34728.0,11.2524,11.2609,11.2355,11.2524,34728.0
2018-11-06 11:45:00,13.33,13.34,13.32,13.33,45716.0,11.2524,11.2609,11.244,11.2524,45716.0
2018-11-06 11:50:00,13.33,13.35,13.33,13.35,33480.0,11.2524,11.2693,11.2524,11.2693,33480.0
2018-11-06 11:55:00,13.35,13.37,13.34,13.37,34192.0,11.2693,11.2862,11.2609,11.2862,34192.0
2018-11-06 12:00:00,13.36,13.36,13.34,13.34,19496.0,11.2777,11.2777,11.2609,11.2609,19496.0
2018-11-06 12:05:00,13.35,13.35,13.33,13.34,41716.0,11.2693,11.2693,11.2524,11.2609,41716.0
2018-11-06 12:10:00,13.34,13.34,13.32,13.32,57104.0,11.2609,11.2609,11.244,11.244,57104.0
2018-11-06 12:15:00,13.32,13.32,13.3,13.32,58440.0,11.244,11.244,11.2271,11.244,58440.0
2018-11-06 12:20:00,13.32,13.32,13.31,13.32,82600.0,11.244,11.244,11.2355,11.244,82600.0
2018-11-06 12:25:00,13.32,13.32,13.3,13.31,21200.0,11.244,11.244,11.2271,11.2355,21200.0
2018-11-06 12:30:00,13.31,13.34,13.31,13.34,58832.0,11.2355,11.2609,11.2355,11.2609,58832.0
2018-11-06 12:35:00,13.34,13.36,13.34,13.35,41380.0,11.2609,11.2777,11.2609,11.2693,41380.0
2018-11-06 12:40:00,13.35,13.36,13.35,13.36,49920.0,11.2693,11.2777,11.2693,11.2777,49920.0
2018-11-06 12:45:00,13.36,13.38,13.36,13.36,63004.0,11.2777,11.2946,11.2777,11.2777,63004.0
2018-11-06 12:50:00,13.36,13.36,13.34,13.35,51968.0,11.2777,11.2777,11.2609,11.2693,51968.0
2018-11-06 12:55:00,13.35,13.37,13.35,13.36,29256.0,11.2693,11.2862,11.2693,11.2777,29256.0
2018-11-06 13:00:00,13.36,13.38,13.36,13.38,69928.0,11.2777,11.2946,11.2777,11.2946,69928.0
2018-11-06 13:05:00,13.38,13.39,13.37,13.38,71256.0,11.2946,11.3031,11.2862,11.2946,71256.0
2018-11-06 13:10:00,13.38,13.38,13.38,13.38,44136.0,11.2946,11.2946,11.2946,11.2946,44136.0
2018-11-06 13:15:00,13.39,13.41,13.39,13.4,32152.0,11.3031,11.3199,11.3031,11.3115,32152.0
2018-11-06 13:20:00,13.4,13.4,13.38,13.39,52420.0,11.3115,11.3115,11.2946,11.3031,52420.0
2018-11-06 13:25:00,13.39,13.39,13.36,13.37,55760.0,11.3031,11.3031,11.2777,11.2862,55760.0
2018-11-06 13:30:00,13.36,13.37,13.36,13.36,49136.0,11.2777,11.2862,11.2777,11.2777,49136.0
2018-11-06 13:35:00,13.37,13.37,13.36,13.37,82900.0,11.2862,11.2862,11.2777,11.2862,82900.0
2018-11-06 13:40:00,13.37,13.37,13.35,13.35,103648.0,11.2862,11.2862,11.2693,11.2693,103648.0
2018-11-06 13:45:00,13.35,13.39,13.34,13.38,270536.0,11.2693,11.3031,11.2609,11.2946,270536.0
2018-11-06 13:50:00,13.38,13.39,13.38,13.39,63988.0,11.2946,11.3031,11.2946,11.3031,63988.0
2018-11-06 13:55:00,13.39,13.42,13.39,13.41,54860.0,11.3031,11.3284,11.3031,11.3199,54860.0
2018-11-06 14:00:00,13.41,13.41,13.39,13.4,52604.0,11.3199,11.3199,11.3031,11.3115,52604.0
2018-11-06 14:05:00,13.4,13.41,13.4,13.41,45916.0,11.3115,11.3199,11.3115,11.3199,45916.0
2018-11-06 14:10:00,13.4,13.4,13.38,13.38,31152.0,11.3115,11.3115,11.2946,11.2946,31152.0
2018-11-06 14:15:00,13.38,13.38,13.36,13.37,56192.0,11.2946,11.2946,11.2777,11.2862,56192.0
2018-11-06 14:20:00,13.37,13.38,13.36,13.36,64728.0,11.2862,11.2946,11.2777,11.2777,64728.0
2018-11-06 14:25:00,13.36,13.36,13.33,13.33,93084.0,11.2777,11.2777,11.2524,11.2524,93084.0
2018-11-06 14:30:00,13.33,13.34,13.32,13.33,78512.0,11.2524,11.2609,11.244,11.2524,78512.0
2018-11-06 14:35:00,13.33,13.35,13.33,13.34,52800.0,11.2524,11.2693,11.2524,11.2609,52800.0
2018-11-06 14:40:00,13.34,13.36,13.34,13.35,38132.0,11.2609,11.2777,11.2609,11.2693,38132.0
2018-11-06 14:45:00,13.35,13.36,13.35,13.36,27840.0,11.2693,11.2777,11.2693,11.2777,27840.0
2018-11-06 14:50:00,13.36,13.37,13.36,13.36,77232.0,11.2777,11.2862,11.2777,11.2777,77232.0
2018-11-06 14:55:00,13.36,13.36,13.34,13.34,78084.0,11.2777,11.2777,11.2609,11.2609,78084.0
2018-11-06 15:00:00,13.34,13.35,13.33,13.33,162768.0,11.2609,11.2693,11.2524,11.2524,162768.0
2018-11-06 15:05:00,13.33,13.36,13.33,13.36,50616.0,11.2524,11.2777,11.2524,11.2777,50616.0
2018-11-06 15:10:00,13.36,13.38,13.36,13.38,74624.0,11.2777,11.2946,11.2777,11.2946,74624.0
2018-11-06 15:15:00,13.38,13.38,13.37,13.37,67188.0,11.2946,11.2946,11.2862,11.2862,67188.0
2018-11-06 15:20:00,13.37,13.39,13.36,13.39,94944.0,11.2862,11.3031,11.2777,11.3031,94944.0
2018-11-06 15:25:00,13.38,13.39,13.37,13.37,69824.0,11.2946,11.3031,11.2862,11.2862,69824.0
2018-11-06 15:30:00,13.37,13.38,13.37,13.38,86232.0,11.2862,11.2946,11.2862,11.2946,86232.0
2018-11-06 15:35:00,13.38,13.38,13.35,13.36,145844.0,11.2946,11.2946,11.2693,11.2777,145844.0
2018-11-06 15:40:00,13.35,13.35,13.34,13.35,102652.0,11.2693,11.2693,11.2609,11.2693,102652.0
2018-11-06 15:45:00,13.34,13.35,13.33,13.35,186224.0,11.2609,11.2693,11.2524,11.2693,186224.0
2018-11-06 15:50:00,13.35,13.39,13.35,13.38,175660.0,11.2693,11.3031,11.2693,11.2946,175660.0
2018-11-06 15:55:00,13.38,13.39,13.37,13.38,504416.0,11.2946,11.3031,11.2862,11.2946,504416.0
2018-11-07 09:30:00,13.51,13.55,13.45,13.47,147208.0,11.4044,11.4381,11.3537,11.3706,147208.0
2018-11-07 09:35:00,13.47,13.58,13.46,13.58,57652.0,11.3706,11.4634,11.3622,11.4634,57652.0
2018-11-07 09:40:00,13.58,13.58,13.51,13.52,192488.0,11.4634,11.4634,11.4044,11.4128,192488.0
2018-11-07 09:45:00,13.52,13.53,13.42,13.45,115320.0,11.4128,11.4212,11.3284,11.3537,115320.0
2018-11-07 09:50:00,13.46,13.49,13.43,13.47,235236.0,11.3622,11.3875,11.3368,11.3706,235236.0
2018-11-07 09:55:00,13.47,13.53,13.46,13.52,101884.0,11.3706,11.4212,11.3622,11.4128,101884.0
2018-11-07 10:00:00,13.52,13.54,13.5,13.5,30104.0,11.4128,11.4297,11.3959,11.3959,30104.0
2018-11-07 10:05:00,13.5,13.5,13.46,13.46,59400.0,11.3959,11.3959,11.3622,11.3622,59400.0
2018-11-07 10:10:00,13.46,13.51,13.45,13.49,54132.0,11.3622,11.4044,11.3537,11.3875,54132.0
2018-11-07 10:15:00,13.49,13.5,13.46,13.46,49916.0,11.3875,11.3959,11.3622,11.3622,49916.0
2018-11-07 10:20:00,13.45,13.49,13.45,13.48,53828.0,11.3537,11.3875,11.3537,11.379,53828.0
2018-11-07 10:25:00,13.48,13.49,13.44,13.47,54356.0,11.379,11.3875,11.3453,11.3706,54356.0
2018-11-07 10:30:00,13.48,13.5,13.47,13.49,51888.0,11.379,11.3959,11.3706,11.3875,51888.0
2018-11-07 10:35:00,13.51,13.52,13.49,13.51,44640.0,11.4044,11.4128,11.3875,11.4044,44640.0
2018-11-07 10:40:00,13.51,13.51,13.45,13.47,33892.0,11.4044,11.4044,11.3537,11.3706,33892.0
2018-11-07 10:45:00,13.47,13.5,13.47,13.48,38400.0,11.3706,11.3959,11.3706,11.379,38400.0
2018-11-07 10:50:00,13.48,13.51,13.46,13.46,61008.0,11.379,11.4044,11.3622,11.3622,61008.0
2018-11-07 10:55:00,13.45,13.48,13.45,13.48,48700.0,11.3537,11.379,11.3537,11.379,48700.0
2018-11-07 11:00:00,13.48,13.5,13.47,13.49,37712.0,11.379,11.3959,11.3706,11.3875,37712.0
2018-11-07 11:05:00,13.49,13.54,13.49,13.53,46676.0,11.3875,11.4297,11.3875,11.4212,46676.0
2018-11-07 11:10:00,13.53,13.53,13.51,13.52,41652.0,11.4212,11.4212,11.4044,11.4128,41652.0
2018-11-07 11:15:00,13.51,13.52,13.5,13.52,27600.0,11.4044,11.4128,11.3959,11.4128,27600.0
2018-11-07 11:20:00,13.52,13.54,13.52,13.53,77360.0,11.4128,11.4297,11.4128,11.4212,77360.0
2018-11-07 11:25:00,13.55,13.56,13.53,13.54,35436.0,11.4381,11.4466,11.4212,11.4297,35436.0
2018-11-07 11:30:00,13.55,13.56,13.54,13.56,72596.0,11.4381,11.4466,11.4297,11.4466,72596.0
2018-11-07 11:35:00,13.56,13.57,13.55,13.56,70008.0,11.4466,11.455,11.4381,11.4466,70008.0
2018-11-07 11:40:00,13.56,13.56,13.53,13.53,34412.0,11.4466,11.4466,11.4212,11.4212,34412.0
2018-11-07 11:45:00,13.53,13.55,13.52,13.55,74844.0,11.4212,11.4381,11.4128,11.4381,74844.0
2018-11-07 11:50:00,13.55,13.58,13.54,13.58,43392.0,11.4381,11.4634,11.4297,11.4634,43392.0
2018-11-07 11:55:00,13.58,13.61,13.56,13.6,101480.0,11.4634,11.4888,11.4466,11.4803,101480.0
2018-11-07 12:00:00,13.6,13.62,13.6,13.6,53280.0,11.4803,11.4972,11.4803,11.4803,53280.0
2018-11-07 12:05:00,13.6,13.61,13.58,13.58,38176.0,11.4803,11.4888,11.4634,11.4634,38176.0
2018-11-07 12:10:00,13.58,13.58,13.57,13.57,20840.0,11.4634,11.4634,11.455,11.455,20840.0
2018-11-07 12:15:00,13.57,13.57,13.56,13.57,32564.0,11.455,11.455,11.4466,11.455,32564.0
2018-11-07 12:20:00,13.57,13.58,13.56,13.58,28384.0,11.455,11.4634,11.4466,11.4634,28384.0
2018-11-07 12:25:00,13.58,13.58,13.56,13.56,33468.0,11.4634,11.4634,11.4466,11.4466,33468.0
2018-11-07 12:30:00,13.57,13.57,13.55,13.56,82604.0,11.455,11.455,11.4381,11.4466,82604.0
2018-11-07 12:35:00,13.56,13.56,13.55,13.56,66928.0,11.4466,11.4466,11.4381,11.4466,66928.0
2018-11-07 12:40:00,13.56,13.57,13.55,13.56,51088.0,11.4466,11.455,11.4381,11.4466,51088.0
2018-11-07 12:45:00,13.56,13.6,13.56,13.6,51988.0,11.4466,11.4803,11.4466,11.4803,51988.0
2018-11-07 12:50:00,13.59,13.6,13.59,13.6,53912.0,11.4719,11.4803,11.4719,11.4803,53912.0
2018-11-07 12:55:00,13.6,13.61,13.6,13.6,41164.0,11.4803,11.4888,11.4803,11.4803,41164.0
2018-11-07 13:00:00,13.6,13.62,13.6,13.61,90824.0,11.4803,11.4972,11.4803,11.4888,90824.0
2018-11-07 13:05:00,13.6,13.61,13.6,13.61,19780.0,11.4803,11.4888,11.4803,11.4888,19780.0
2018-11-07 13:10:00,13.61,13.61,13.59,13.59,16912.0,11.4888,11.4888,11.4719,11.4719,16912.0
2018-11-07 13:15:00,13.59,13.6,13.58,13.6,33540.0,11.4719,11.4803,11.4634,11.4803,33540.0
2018-11-07 13:20:00,13.6,13.6,13.59,13.6,26784.0,11.4803,11.4803,11.4719,11.4803,26784.0
2018-11-07 13:25:00,13.6,13.61,13.6,13.6,30584.0,11.4803,11.4888,11.4803,11.4803,30584.0
2018-11-07 13:30:00,13.6,13.61,13.59,13.59,26748.0,11.4803,11.4888,11.4719,11.4719,26748.0
2018-11-07 13:35:00,13.59,13.6,13.58,13.58,29848.0,11.4719,11.4803,11.4634,11.4634,29848.0
2018-11-07 13:40:00,13.58,13.58,13.57,13.58,56508.0,11.4634,11.4634,11.455,11.4634,56508.0
2018-11-07 13:45:00,13.58,13.59,13.58,13.59,45812.0,11.4634,11.4719,11.4634,11.4719,45812.0
2018-11-07 13:50:00,13.58,13.59,13.57,13.57,33132.0,11.4634,11.4719,11.455,11.455,33132.0
2018-11-07 13:55:00,13.57,13.59,13.57,13.58,39308.0,11.455,11.4719,11.455,11.4634,39308.0
2018-11-07 14:00:00,13.58,13.59,13.57,13.59,33988.0,11.4634,11.4719,11.455,11.4719,33988.0
2018-11-07 14:05:00,13.58,13.59,13.57,13.58,99516.0,11.4634,11.4719,11.455,11.4634,99516.0
2018-11-07 14:10:00,13.58,13.6,13.57,13.58,58728.0,11.4634,11.4803,11.455,11.4634,58728.0
2018-11-07 14:15:00,13.58,13.61,13.58,13.6,92032.0,11.4634,11.4888,11.4634,11.4803,92032.0
2018-11-07 14:20:00,13.61,13.62,13.6,13.6,20480.0,11.4888,11.4972,11.4803,11.4803,20480.0
2018-11-07 14:25:00,13.6,13.61,13.58,13.58,71932.0,11.4803,11.4888,11.4634,11.4634,71932.0
2018-11-07 14:30:00,13.58,13.6,13.57,13.59,73596.0,11.4634,11.4803,11.455,11.4719,73596.0
2018-11-07 14:35:00,13.6,13.61,13.59,13.6,29612.0,11.4803,11.4888,11.4719,11.4803,29612.0
2018-11-07 14:40:00,13.6,13.61,13.58,13.58,293360.0,11.4803,11.4888,11.4634,11.4634,293360.0
2018-11-07 14:45:00,13.58,13.6,13.58,13.59,76332.0,11.4634,11.4803,11.4634,11.4719,76332.0
2018-11-07 14:50:00,13.59,13.59,13.55,13.56,289260.0,11.4719,11.4719,11.4381,11.4466,289260.0
2018-11-07 14:55:00,13.56,13.58,13.55,13.56,256368.0,11.4466,11.4634,11.4381,11.4466,256368.0
2018-11-07 15:00:00,13.56,13.6,13.55,13.58,212888.0,11.4466,11.4803,11.4381,11.4634,212888.0
2018-11-07 15:05:00,13.59,13.6,13.58,13.59,64012.0,11.4719,11.4803,11.4634,11.4719,64012.0
2018-11-07 15:10:00,13.59,13.63,13.59,13.62,41012.0,11.4719,11.5057,11.4719,11.4972,41012.0
2018-11-07 15:15:00,13.62,13.63,13.62,13.62,60536.0,11.4972,11.5057,11.4972,11.4972,60536.0
2018-11-07 15:20:00,13.62,13.62,13.61,13.62,56620.0,11.4972,11.4972,11.4888,11.4972,56620.0
2018-11-07 15:25:00,13.62,13.64,13.61,13.64,60040.0,11.4972,11.5141,11.4888,11.5141,60040.0
2018-11-07 15:30:00,13.63,13.66,13.63,13.66,107472.0,11.5057,11.531,11.5057,11.531,107472.0
2018-11-07 15:35:00,13.66,13.66,13.64,13.64,95936.0,11.531,11.531,11.5141,11.5141,95936.0
2018-11-07 15:40:00,13.65,13.65,13.62,13.62,125572.0,11.5225,11.5225,11.4972,11.4972,125572.0
2018-11-07 15:45:00,13.62,13.64,13.62,13.63,162432.0,11.4972,11.5141,11.4972,11.5057,162432.0
2018-11-07 15:50:00,13.63,13.64,13.63,13.64,145292.0,11.5057,11.5141,11.5057,11.5141,145292.0
2018-11-07 15:55:00,13.64,13.69,13.64,13.67,901684.0,11.5141,11.5563,11.5141,11.5394,901684.0
2018-11-08 09:30:00,13.67,13.75,13.61,13.72,154940.0,11.5394,11.607,11.4888,11.5816,154940.0
2018-11-08 09:35:00,13.7,13.72,13.67,13.7,102508.0,11.5647,11.5816,11.5394,11.5647,102508.0
2018-11-08 09:40:00,13.7,13.73,13.66,13.7,176900.0,11.5647,11.5901,11.531,11.5647,176900.0
2018-11-08 09:45:00,13.69,13.71,13.67,13.69,99564.0,11.5563,11.5732,11.5394,11.5563,99564.0
2018-11-08 09:50:00,13.69,13.71,13.67,13.68,64148.0,11.5563,11.5732,11.5394,11.5479,64148.0
2018-11-08 09:55:00,13.68,13.69,13.66,13.67,65968.0,11.5479,11.5563,11.531,11.5394,65968.0
2018-11-08 10:00:00,13.66,13.68,13.64,13.66,105536.0,11.531,11.5479,11.5141,11.531,105536.0
2018-11-08 10:05:00,13.67,13.68,13.64,13.65,102500.0,11.5394,11.5479,11.5141,11.5225,102500.0
2018-11-08 10:10:00,13.65,13.68,13.65,13.68,342696.0,11.5225,11.5479,11.5225,11.5479,342696.0
2018-11-08 10:15:00,13.68,13.7,13.67,13.7,101388.0,11.5479,11.5647,11.5394,11.5647,101388.0
2018-11-08 10:20:00,13.7,13.71,13.68,13.68,64836.0,11.5647,11.5732,11.5479,11.5479,64836.0
2018-11-08 10:25:00,13.68,13.72,13.68,13.71,56028.0,11.5479,11.5816,11.5479,11.5732,56028.0
2018-11-08 10:30:00,13.71,13.73,13.7,13.73,61568.0,11.5732,11.5901,11.5647,11.5901,61568.0
2018-11-08 10:35:00,13.73,13.74,13.71,13.72,69584.0,11.5901,11.5985,11.5732,11.5816,69584.0
2018-11-08 10:40:00,13.72,13.73,13.69,13.7,63012.0,11.5816,11.5901,11.5563,11.5647,63012.0
2018-11-08 10:45:00,13.69,13.71,13.68,13.7,187500.0,11.5563,11.5732,11.5479,11.5647,187500.0
2018-11-08 10:50:00,13.69,13.71,13.67,13.68,1014076.0,11.5563,11.5732,11.5394,11.5479,1014076.0
2018-11-08 10:55:00,13.68,13.74,13.68,13.71,91080.0,11.5479,11.5985,11.5479,11.5732,91080.0
2018-11-08 11:00:00,13.71,13.71,13.69,13.69,53468.0,11.5732,11.5732,11.5563,11.5563,53468.0
2018-11-08 11:05:00,13.69,13.72,13.69,13.71,61600.0,11.5563,11.5816,11.5563,11.5732,61600.0
2018-11-08 11:10:00,13.71,13.71,13.69,13.71,69304.0,11.5732,11.5732,11.5563,11.5732,69304.0
2018-11-08 11:15:00,13.7,13.71,13.69,13.7,54928.0,11.5647,11.5732,11.5563,11.5647,54928.0
2018-11-08 11:20:00,13.7,13.72,13.69,13.71,120724.0,11.5647,11.5816,11.5563,11.5732,120724.0
2018-11-08 11:25:00,13.71,13.73,13.71,13.73,45040.0,11.5732,11.5901,11.5732,11.5901,45040.0
2018-11-08 11:30:00,13.73,13.76,13.73,13.74,67644.0,11.5901,11.6154,11.5901,11.5985,67644.0
2018-11-08 11:35:00,13.74,13.75,13.72,13.74,63592.0,11.5985,11.607,11.5816,11.5985,63592.0
2018-11-08 11:40:00,13.75,13.77,13.75,13.77,40000.0,11.607,11.6238,11.607,11.6238,40000.0
2018-11-08 11:45:00,13.77,13.77,13.75,13.76,46860.0,11.6238,11.6238,11.607,11.6154,46860.0
2018-11-08 11:50:00,13.76,13.77,13.75,13.75,37228.0,11.6154,11.6238,11.607,11.607,37228.0
2018-11-08 11:55:00,13.75,13.76,13.74,13.76,30100.0,11.607,11.6154,11.5985,11.6154,30100.0
2018-11-08 12:00:00,13.76,13.77,13.75,13.76,44804.0,11.6154,11.6238,11.607,11.6154,44804.0
2018-11-08 12:05:00,13.76,13.78,13.76,13.77,39892.0,11.6154,11.6323,11.6154,11.6238,39892.0
2018-11-08 12:10:00,13.77,13.79,13.77,13.78,25692.0,11.6238,11.6407,11.6238,11.6323,25692.0
2018-11-08 12:15:00,13.78,13.8,13.78,13.78,29028.0,11.6323,11.6492,11.6323,11.6323,29028.0
2018-11-08 12:20:00,13.78,13.78,13.76,13.77,31612.0,11.6323,11.6323,11.6154,11.6238,31612.0
2018-11-08 12:25:00,13.77,13.78,13.77,13.77,27420.0,11.6238,11.6323,11.6238,11.6238,27420.0
2018-11-08 12:30:00,13.77,13.78,13.77,13.77,35840.0,11.6238,11.6323,11.6238,11.6238,35840.0
2018-11-08 12:35:00,13.78,13.78,13.76,13.76,16316.0,11.6323,11.6323,11.6154,11.6154,16316.0
2018-11-08 12:40:00,13.76,13.76,13.74,13.75,33500.0,11.6154,11.6154,11.5985,11.607,33500.0
2018-11-08 12:45:00,13.75,13.77,13.75,13.76,41680.0,11.607,11.6238,11.607,11.6154,41680.0
2018-11-08 12:50:00,13.76,13.76,13.74,13.74,95704.0,11.6154,11.6154,11.5985,11.5985,95704.0
2018-11-08 12:55:00,13.74,13.75,13.74,13.75,52800.0,11.5985,11.607,11.5985,11.607,52800.0
2018-11-08 13:00:00,13.75,13.75,13.74,13.75,107936.0,11.607,11.607,11.5985,11.607,107936.0
2018-11-08 13:05:00,13.75,13.76,13.75,13.75,40204.0,11.607,11.6154,11.607,11.607,40204.0
2018-11-08 13:10:00,13.75,13.77,13.75,13.77,43644.0,11.607,11.6238,11.607,11.6238,43644.0
2018-11-08 13:15:00,13.77,13.77,13.76,13.76,32000.0,11.6238,11.6238,11.6154,11.6154,32000.0
2018-11-08 13:20:00,13.76,13.76,13.75,13.76,46936.0,11.6154,11.6154,11.607,11.6154,46936.0
2018-11-08 13:25:00,13.76,13.77,13.76,13.76,61292.0,11.6154,11.6238,11.6154,11.6154,61292.0
2018-11-08 13:30:00,13.76,13.77,13.76,13.76,84020.0,11.6154,11.6238,11.6154,11.6154,84020.0
2018-11-08 13:35:00,13.76,13.77,13.76,13.76,59272.0,11.6154,11.6238,11.6154,11.6154,59272.0
2018-11-08 13:40:00,13.76,13.76,13.73,13.74,143500.0,11.6154,11.6154,11.5901,11.5985,143500.0
2018-11-08 13:45:00,13.74,13.75,13.74,13.75,115468.0,11.5985,11.607,11.5985,11.607,115468.0
2018-11-08 13:50:00,13.75,13.76,13.75,13.76,51200.0,11.607,11.6154,11.607,11.6154,51200.0
2018-11-08 13:55:00,13.76,13.77,13.76,13.76,31516.0,11.6154,11.6238,11.6154,11.6154,31516.0
2018-11-08 14:00:00,13.76,13.78,13.76,13.77,142180.0,11.6154,11.6323,11.6154,11.6238,142180.0
2018-11-08 14:05:00,13.77,13.81,13.77,13.8,80284.0,11.6238,11.6576,11.6238,11.6492,80284.0
2018-11-08 14:10:00,13.8,13.8,13.77,13.78,72380.0,11.6492,11.6492,11.6238,11.6323,72380.0
2018-11-08 14:15:00,13.79,13.8,13.77,13.77,88340.0,11.6407,11.6492,11.6238,11.6238,88340.0
2018-11-08 14:20:00,13.77,13.78,13.77,13.78,48780.0,11.6238,11.6323,11.6238,11.6323,48780.0
2018-11-08 14:25:00,13.78,13.78,13.76,13.77,142480.0,11.6323,11.6323,11.6154,11.6238,142480.0
2018-11-08 14:30:00,13.76,13.78,13.76,13.76,123600.0,11.6154,11.6323,11.6154,11.6154,123600.0
2018-11-08 14:35:00,13.76,13.77,13.74,13.75,130576.0,11.6154,11.6238,11.5985,11.607,130576.0
2018-11-08 14:40:00,13.75,13.76,13.74,13.75,158812.0,11.607,11.6154,11.5985,11.607,158812.0
2018-11-08 14:45:00,13.75,13.77,13.74,13.75,105664.0,11.607,11.6238,11.5985,11.607,105664.0
2018-11-08 14:50:00,13.76,13.77,13.74,13.74,117304.0,11.6154,11.6238,11.5985,11.5985,117304.0
2018-11-08 14:55:00,13.75,13.76,13.74,13.75,132884.0,11.607,11.6154,11.5985,11.607,132884.0
2018-11-08 15:00:00,13.75,13.76,13.73,13.73,143156.0,11.607,11.6154,11.5901,11.5901,143156.0
2018-11-08 15:05:00,13.73,13.75,13.73,13.75,119968.0,11.5901,11.607,11.5901,11.607,119968.0
2018-11-08 15:10:00,13.75,13.76,13.73,13.76,129648.0,11.607,11.6154,11.5901,11.6154,129648.0
2018-11-08 15:15:00,13.76,13.78,13.75,13.76,112668.0,11.6154,11.6323,11.607,11.6154,112668.0
2018-11-08 15:20:00,13.76,13.76,13.74,13.75,107280.0,11.6154,11.6154,11.5985,11.607,107280.0
2018-11-08 15:25:00,13.75,13.76,13.74,13.75,257456.0,11.607,11.6154,11.5985,11.607,257456.0
2018-11-08 15:30:00,13.75,13.77,13.75,13.76,188268.0,11.607,11.6238,11.607,11.6154,188268.0
2018-11-08 15:35:00,13.75,13.76,13.75,13.75,177212.0,11.607,11.6154,11.607,11.607,177212.0
2018-11-08 15:40:00,13.75,13.76,13.75,13.76,214912.0,11.607,11.6154,11.607,11.6154,214912.0
2018-11-08 15:45:00,13.76,13.78,13.76,13.76,170796.0,11.6154,11.6323,11.6154,11.6154,170796.0
2018-11-08 15:50:00,13.76,13.77,13.76,13.77,193132.0,11.6154,11.6238,11.6154,11.6238,193132.0
2018-11-08 15:55:00,13.77,13.8,13.77,13.78,835488.0,11.6238,11.6492,11.6238,11.6323,835488.0
2018-11-09 09:30:00,13.65,13.74,13.65,13.71,189280.0,11.5225,11.5985,11.5225,11.5732,189280.0
2018-11-09 09:35:00,13.71,13.79,13.7,13.78,102816.0,11.5732,11.6407,11.5647,11.6323,102816.0
2018-11-09 09:40:00,13.77,13.78,13.71,13.72,94180.0,11.6238,11.6323,11.5732,11.5816,94180.0
2018-11-09 09:45:00,13.73,13.73,13.69,13.69,115164.0,11.5901,11.5901,11.5563,11.5563,115164.0
2018-11-09 09:50:00,13.69,13.69,13.65,13.65,341996.0,11.5563,11.5563,11.5225,11.5225,341996.0
2018-11-09 09:55:00,13.64,13.64,13.58,13.61,161864.0,11.5141,11.5141,11.4634,11.4888,161864.0
2018-11-09 10:00:00,13.61,13.65,13.61,13.63,129304.0,11.4888,11.5225,11.4888,11.5057,129304.0
2018-11-09 10:05:00,13.63,13.66,13.63,13.64,393268.0,11.5057,11.531,11.5057,11.5141,393268.0
2018-11-09 10:10:00,13.63,13.65,13.59,13.61,261412.0,11.5057,11.5225,11.4719,11.4888,261412.0
2018-11-09 10:15:00,13.61,13.66,13.6,13.66,256452.0,11.4888,11.531,11.4803,11.531,256452.0
2018-11-09 10:20:00,13.66,13.67,13.63,13.67,103928.0,11.531,11.5394,11.5057,11.5394,103928.0
2018-11-09 10:25:00,13.66,13.71,13.66,13.71,79744.0,11.531,11.5732,11.531,11.5732,79744.0
2018-11-09 10:30:00,13.71,13.76,13.7,13.71,325864.0,11.5732,11.6154,11.5647,11.5732,325864.0
2018-11-09 10:35:00,13.71,13.73,13.69,13.72,126996.0,11.5732,11.5901,11.5563,11.5816,126996.0
2018-11-09 10:40:00,13.72,13.72,13.69,13.69,81336.0,11.5816,11.5816,11.5563,11.5563,81336.0
2018-11-09 10:45:00,13.69,13.7,13.67,13.67,84676.0,11.5563,11.5647,11.5394,11.5394,84676.0
2018-11-09 10:50:00,13.68,13.71,13.66,13.71,175896.0,11.5479,11.5732,11.531,11.5732,175896.0
2018-11-09 10:55:00,13.71,13.72,13.68,13.7,181992.0,11.5732,11.5816,11.5479,11.5647,181992.0
2018-11-09 11:00:00,13.7,13.72,13.68,13.68,238984.0,11.5647,11.5816,11.5479,11.5479,238984.0
2018-11-09 11:05:00,13.68,13.7,13.66,13.68,251048.0,11.5479,11.5647,11.531,11.5479,251048.0
2018-11-09 11:10:00,13.68,13.7,13.62,13.62,1086936.0,11.5479,11.5647,11.4972,11.4972,1086936.0
2018-11-09 11:15:00,13.63,13.63,13.57,13.59,82276.0,11.5057,11.5057,11.455,11.4719,82276.0
2018-11-09 11:20:00,13.6,13.64,13.6,13.64,247276.0,11.4803,11.5141,11.4803,11.5141,247276.0
2018-11-09 11:25:00,13.63,13.67,13.63,13.65,1041684.0,11.5057,11.5394,11.5057,11.5225,1041684.0
2018-11-09 11:30:00,13.65,13.65,13.58,13.59,85900.0,11.5225,11.5225,11.4634,11.4719,85900.0
2018-11-09 11:35:00,13.59,13.62,13.57,13.61,93064.0,11.4719,11.4972,11.455,11.4888,93064.0
2018-11-09 11:40:00,13.61,13.61,13.57,13.57,172256.0,11.4888,11.4888,11.455,11.455,172256.0
2018-11-09 11:45:00,13.57,13.57,13.54,13.55,83984.0,11.455,11.455,11.4297,11.4381,83984.0
2018-11-09 11:50:00,13.54,13.56,13.52,13.56,104060.0,11.4297,11.4466,11.4128,11.4466,104060.0
2018-11-09 11:55:00,13.56,13.58,13.55,13.56,90692.0,11.4466,11.4634,11.4381,11.4466,90692.0
2018-11-09 12:00:00,13.56,13.58,13.55,13.57,110172.0,11.4466,11.4634,11.4381,11.455,110172.0
2018-11-09 12:05:00,13.58,13.59,13.56,13.59,66348.0,11.4634,11.4719,11.4466,11.4719,66348.0
2018-11-09 12:10:00,13.58,13.59,13.57,13.58,117328.0,11.4634,11.4719,11.455,11.4634,117328.0
2018-11-09 12:15:00,13.58,13.58,13.57,13.58,143224.0,11.4634,11.4634,11.455,11.4634,143224.0
2018-11-09 12:20:00,13.58,13.58,13.57,13.57,169700.0,11.4634,11.4634,11.455,11.455,169700.0
2018-11-09 12:25:00,13.58,13.6,13.57,13.58,76108.0,11.4634,11.4803,11.455,11.4634,76108.0
2018-11-09 12:30:00,13.58,13.62,13.58,13.6,58080.0,11.4634,11.4972,11.4634,11.4803,58080.0
2018-11-09 12:35:00,13.6,13.62,13.6,13.6,89076.0,11.4803,11.4972,11.4803,11.4803,89076.0
2018-11-09 12:40:00,13.6,13.61,13.58,13.6,60460.0,11.4803,11.4888,11.4634,11.4803,60460.0
2018-11-09 12:45:00,13.59,13.62,13.59,13.61,59868.0,11.4719,11.4972,11.4719,11.4888,59868.0
2018-11-09 12:50:00,13.6,13.62,13.6,13.61,40928.0,11.4803,11.4972,11.4803,11.4888,40928.0
2018-11-09 12:55:00,13.61,13.62,13.61,13.61,79948.0,11.4888,11.4972,11.4888,11.4888,79948.0
2018-11-09 13:00:00,13.61,13.63,13.6,13.63,90884.0,11.4888,11.5057,11.4803,11.5057,90884.0
2018-11-09 13:05:00,13.63,13.63,13.62,13.63,50068.0,11.5057,11.5057,11.4972,11.5057,50068.0
2018-11-09 13:10:00,13.63,13.63,13.6,13.6,48380.0,11.5057,11.5057,11.4803,11.4803,48380.0
2018-11-09 13:15:00,13.6,13.61,13.59,13.61,77188.0,11.4803,11.4888,11.4719,11.4888,77188.0
2018-11-09 13:20:00,13.61,13.61,13.59,13.6,59144.0,11.4888,11.4888,11.4719,11.4803,59144.0
2018-11-09 13:25:00,13.6,13.61,13.58,13.61,75944.0,11.4803,11.4888,11.4634,11.4888,75944.0
2018-11-09 13:30:00,13.61,13.61,13.58,13.59,248472.0,11.4888,11.4888,11.4634,11.4719,248472.0
2018-11-09 13:35:00,13.59,13.6,13.59,13.59,76860.0,11.4719,11.4803,11.4719,11.4719,76860.0
2018-11-09 13:40:00,13.59,13.6,13.58,13.59,57188.0,11.4719,11.4803,11.4634,11.4719,57188.0
2018-11-09 13:45:00,13.59,13.6,13.58,13.6,124580.0,11.4719,11.4803,11.4634,11.4803,124580.0
2018-11-09 13:50:00,13.6,13.61,13.6,13.6,77300.0,11.4803,11.4888,11.4803,11.4803,77300.0
2018-11-09 13:55:00,13.6,13.61,13.59,13.6,71076.0,11.4803,11.4888,11.4719,11.4803,71076.0
2018-11-09 14:00:00,13.59,13.62,13.59,13.61,68640.0,11.4719,11.4972,11.4719,11.4888,68640.0
2018-11-09 14:05:00,13.61,13.61,13.59,13.59,58236.0,11.4888,11.4888,11.4719,11.4719,58236.0
2018-11-09 14:10:00,13.59,13.6,13.58,13.6,121820.0,11.4719,11.4803,11.4634,11.4803,121820.0
2018-11-09 14:15:00,13.6,13.6,13.58,13.58,99648.0,11.4803,11.4803,11.4634,11.4634,99648.0
2018-11-09 14:20:00,13.59,13.61,13.58,13.6,140492.0,11.4719,11.4888,11.4634,11.4803,140492.0
2018-11-09 14:25:00,13.6,13.62,13.6,13.61,56696.0,11.4803,11.4972,11.4803,11.4888,56696.0
2018-11-09 14:30:00,13.61,13.62,13.6,13.62,61468.0,11.4888,11.4972,11.4803,11.4972,61468.0
2018-11-09 14:35:00,13.62,13.63,13.61,13.62,51644.0,11.4972,11.5057,11.4888,11.4972,51644.0
2018-11-09 14:40:00,13.63,13.64,13.62,13.62,182984.0,11.5057,11.5141,11.4972,11.4972,182984.0
2018-11-09 14:45:00,13.62,13.63,13.62,13.63,90440.0,11.4972,11.5057,11.4972,11.5057,90440.0
2018-11-09 14:50:00,13.63,13.65,13.62,13.64,71304.0,11.5057,11.5225,11.4972,11.5141,71304.0
2018-11-09 14:55:00,13.64,13.66,13.63,13.65,238572.0,11.5141,11.531,11.5057,11.5225,238572.0
2018-11-09 15:00:00,13.65,13.67,13.65,13.66,215912.0,11.5225,11.5394,11.5225,11.531,215912.0
2018-11-09 15:05:00,13.66,13.68,13.65,13.67,218664.0,11.531,11.5479,11.5225,11.5394,218664.0
2018-11-09 15:10:00,13.67,13.68,13.66,13.68,95024.0,11.5394,11.5479,11.531,11.5479,95024.0
2018-11-09 15:15:00,13.68,13.69,13.67,13.69,190180.0,11.5479,11.5563,11.5394,11.5563,190180.0
2018-11-09 15:20:00,13.69,13.71,13.67,13.7,201136.0,11.5563,11.5732,11.5394,11.5647,201136.0
2018-11-09 15:25:00,13.7,13.7,13.69,13.69,96340.0,11.5647,11.5647,11.5563,11.5563,96340.0
2018-11-09 15:30:00,13.69,13.71,13.69,13.69,161796.0,11.5563,11.5732,11.5563,11.5563,161796.0
2018-11-09 15:35:00,13.69,13.7,13.68,13.69,142660.0,11.5563,11.5647,11.5479,11.5563,142660.0
2018-11-09 15:40:00,13.69,13.72,13.69,13.72,132256.0,11.5563,11.5816,11.5563,11.5816,132256.0
2018-11-09 15:45:00,13.72,13.73,13.71,13.71,189656.0,11.5816,11.5901,11.5732,11.5732,189656.0
2018-11-09 15:50:00,13.71,13.73,13.71,13.72,271168.0,11.5732,11.5901,11.5732,11.5816,271168.0
2018-11-09 15:55:00,13.73,13.74,13.68,13.69,469824.0,11.5901,11.5985,11.5479,11.5563,469824.0
2018-11-12 09:30:00,13.72,13.72,13.6,13.69,146104.0,11.5816,11.5816,11.4803,11.5563,146104.0
2018-11-12 09:35:00,13.69,13.72,13.67,13.69,102100.0,11.5563,11.5816,11.5394,11.5563,102100.0
2018-11-12 09:40:00,13.68,13.71,13.68,13.7,67344.0,11.5479,11.5732,11.5479,11.5647,67344.0
2018-11-12 09:45:00,13.69,13.72,13.68,13.71,261244.0,11.5563,11.5816,11.5479,11.5732,261244.0
2018-11-12 09:50:00,13.71,13.71,13.67,13.67,216368.0,11.5732,11.5732,11.5394,11.5394,216368.0
2018-11-12 09:55:00,13.67,13.71,13.67,13.67,131120.0,11.5394,11.5732,11.5394,11.5394,131120.0
2018-11-12 10:00:00,13.67,13.67,13.6,13.62,183460.0,11.5394,11.5394,11.4803,11.4972,183460.0
2018-11-12 10:05:00,13.62,13.66,13.6,13.65,104268.0,11.4972,11.531,11.4803,11.5225,104268.0
2018-11-12 10:10:00,13.65,13.67,13.63,13.67,130756.0,11.5225,11.5394,11.5057,11.5394,130756.0
2018-11-12 10:15:00,13.67,13.7,13.66,13.69,95500.0,11.5394,11.5647,11.531,11.5563,95500.0
2018-11-12 10:20:00,13.68,13.72,13.67,13.7,73060.0,11.5479,11.5816,11.5394,11.5647,73060.0
2018-11-12 10:25:00,13.69,13.71,13.69,13.69,48640.0,11.5563,11.5732,11.5563,11.5563,48640.0
2018-11-12 10:30:00,13.69,13.69,13.66,13.68,170760.0,11.5563,11.5563,11.531,11.5479,170760.0
2018-11-12 10:35:00,13.67,13.69,13.66,13.69,188556.0,11.5394,11.5563,11.531,11.5563,188556.0
2018-11-12 10:40:00,13.69,13.7,13.68,13.68,84624.0,11.5563,11.5647,11.5479,11.5479,84624.0
2018-11-12 10:45:00,13.68,13.69,13.67,13.69,144168.0,11.5479,11.5563,11.5394,11.5563,144168.0
2018-11-12 10:50:00,13.69,13.7,13.63,13.63,92376.0,11.5563,11.5647,11.5057,11.5057,92376.0
2018-11-12 10:55:00,13.63,13.66,13.62,13.66,310264.0,11.5057,11.531,11.4972,11.531,310264.0
2018-11-12 11:00:00,13.66,13.66,13.64,13.64,175076.0,11.531,11.531,11.5141,11.5141,175076.0
2018-11-12 11:05:00,13.64,13.66,13.63,13.65,148028.0,11.5141,11.531,11.5057,11.5225,148028.0
2018-11-12 11:10:00,13.65,13.66,13.65,13.65,302364.0,11.5225,11.531,11.5225,11.5225,302364.0
2018-11-12 11:15:00,13.65,13.65,13.52,13.54,452156.0,11.5225,11.5225,11.4128,11.4297,452156.0
2018-11-12 11:20:00,13.54,13.58,13.53,13.57,64072.0,11.4297,11.4634,11.4212,11.455,64072.0
2018-11-12 11:25:00,13.57,13.59,13.57,13.59,112908.0,11.455,11.4719,11.455,11.4719,112908.0
2018-11-12 11:30:00,13.59,13.6,13.59,13.6,73308.0,11.4719,11.4803,11.4719,11.4803,73308.0
2018-11-12 11:35:00,13.6,13.62,13.6,13.61,65512.0,11.4803,11.4972,11.4803,11.4888,65512.0
2018-11-12 11:40:00,13.62,13.64,13.61,13.62,74892.0,11.4972,11.5141,11.4888,11.4972,74892.0
2018-11-12 11:45:00,13.61,13.63,13.61,13.62,41012.0,11.4888,11.5057,11.4888,11.4972,41012.0
2018-11-12 11:50:00,13.61,13.63,13.59,13.62,142948.0,11.4888,11.5057,11.4719,11.4972,142948.0
2018-11-12 11:55:00,13.62,13.65,13.62,13.63,63004.0,11.4972,11.5225,11.4972,11.5057,63004.0
2018-11-12 12:00:00,13.63,13.66,13.62,13.65,40720.0,11.5057,11.531,11.4972,11.5225,40720.0
2018-11-12 12:05:00,13.65,13.67,13.65,13.66,131636.0,11.5225,11.5394,11.5225,11.531,131636.0
2018-11-12 12:10:00,13.65,13.67,13.65,13.65,56736.0,11.5225,11.5394,11.5225,11.5225,56736.0
2018-11-12 12:15:00,13.65,13.66,13.64,13.65,44236.0,11.5225,11.531,11.5141,11.5225,44236.0
2018-11-12 12:20:00,13.64,13.65,13.63,13.64,40800.0,11.5141,11.5225,11.5057,11.5141,40800.0
2018-11-12 12:25:00,13.64,13.65,13.63,13.64,38192.0,11.5141,11.5225,11.5057,11.5141,38192.0
2018-11-12 12:30:00,13.63,13.63,13.63,13.63,48400.0,11.5057,11.5057,11.5057,11.5057,48400.0
2018-11-12 12:35:00,13.63,13.66,13.62,13.64,48820.0,11.5057,11.531,11.4972,11.5141,48820.0
2018-11-12 12:40:00,13.64,13.67,13.64,13.66,60488.0,11.5141,11.5394,11.5141,11.531,60488.0
2018-11-12 12:45:00,13.66,13.67,13.65,13.66,34808.0,11.531,11.5394,11.5225,11.531,34808.0
2018-11-12 12:50:00,13.65,13.67,13.65,13.65,48236.0,11.5225,11.5394,11.5225,11.5225,48236.0
2018-11-12 12:55:00,13.65,13.66,13.63,13.63,71508.0,11.5225,11.531,11.5057,11.5057,71508.0
2018-11-12 13:00:00,13.63,13.65,13.63,13.64,142960.0,11.5057,11.5225,11.5057,11.5141,142960.0
2018-11-12 13:05:00,13.65,13.66,13.64,13.65,186672.0,11.5225,11.531,11.5141,11.5225,186672.0
2018-11-12 13:10:00,13.65,13.67,13.63,13.63,88768.0,11.5225,11.5394,11.5057,11.5057,88768.0
2018-11-12 13:15:00,13.63,13.63,13.62,13.62,84284.0,11.5057,11.5057,11.4972,11.4972,84284.0
2018-11-12 13:20:00,13.62,13.63,13.61,13.61,148676.0,11.4972,11.5057,11.4888,11.4888,148676.0
2018-11-12 13:25:00,13.61,13.64,13.61,13.62,125328.0,11.4888,11.5141,11.4888,11.4972,125328.0
2018-11-12 13:30:00,13.62,13.64,13.61,13.64,79148.0,11.4972,11.5141,11.4888,11.5141,79148.0
2018-11-12 13:35:00,13.64,13.65,13.63,13.63,70328.0,11.5141,11.5225,11.5057,11.5057,70328.0
2018-11-12 13:40:00,13.63,13.65,13.63,13.63,108660.0,11.5057,11.5225,11.5057,11.5057,108660.0
2018-11-12 13:45:00,13.63,13.67,13.63,13.66,170644.0,11.5057,11.5394,11.5057,11.531,170644.0
2018-11-12 13:50:00,13.67,13.7,13.66,13.7,97080.0,11.5394,11.5647,11.531,11.5647,97080.0
2018-11-12 13:55:00,13.7,13.7,13.67,13.68,89068.0,11.5647,11.5647,11.5394,11.5479,89068.0
2018-11-12 14:00:00,13.67,13.69,13.67,13.69,71608.0,11.5394,11.5563,11.5394,11.5563,71608.0
2018-11-12 14:05:00,13.69,13.69,13.67,13.67,55764.0,11.5563,11.5563,11.5394,11.5394,55764.0
2018-11-12 14:10:00,13.67,13.7,13.67,13.67,176024.0,11.5394,11.5647,11.5394,11.5394,176024.0
2018-11-12 14:15:00,13.68,13.7,13.67,13.68,150156.0,11.5479,11.5647,11.5394,11.5479,150156.0
2018-11-12 14:20:00,13.68,13.68,13.65,13.67,140964.0,11.5479,11.5479,11.5225,11.5394,140964.0
2018-11-12 14:25:00,13.67,13.67,13.65,13.66,129492.0,11.5394,11.5394,11.5225,11.531,129492.0
2018-11-12 14:30:00,13.66,13.67,13.65,13.66,108056.0,11.531,11.5394,11.5225,11.531,108056.0
2018-11-12 14:35:00,13.66,13.67,13.64,13.65,155812.0,11.531,11.5394,11.5141,11.5225,155812.0
2018-11-12 14:40:00,13.65,13.69,13.65,13.69,96412.0,11.5225,11.5563,11.5225,11.5563,96412.0
2018-11-12 14:45:00,13.69,13.71,13.69,13.7,120348.0,11.5563,11.5732,11.5563,11.5647,120348.0
2018-11-12 14:50:00,13.7,13.7,13.64,13.65,186964.0,11.5647,11.5647,11.5141,11.5225,186964.0
2018-11-12 14:55:00,13.65,13.65,13.61,13.61,197880.0,11.5225,11.5225,11.4888,11.4888,197880.0
2018-11-12 15:00:00,13.61,13.62,13.6,13.61,234596.0,11.4888,11.4972,11.4803,11.4888,234596.0
2018-11-12 15:05:00,13.6,13.62,13.59,13.61,432752.0,11.4803,11.4972,11.4719,11.4888,432752.0
2018-11-12 15:10:00,13.61,13.63,13.59,13.62,206772.0,11.4888,11.5057,11.4719,11.4972,206772.0
2018-11-12 15:15:00,13.62,13.64,13.62,13.63,192568.0,11.4972,11.5141,11.4972,11.5057,192568.0
2018-11-12 15:20:00,13.63,13.65,13.62,13.62,291632.0,11.5057,11.5225,11.4972,11.4972,291632.0
2018-11-12 15:25:00,13.62,13.62,13.59,13.6,241376.0,11.4972,11.4972,11.4719,11.4803,241376.0
2018-11-12 15:30:00,13.6,13.6,13.56,13.57,383668.0,11.4803,11.4803,11.4466,11.455,383668.0
2018-11-12 15:35:00,13.56,13.59,13.56,13.58,320040.0,11.4466,11.4719,11.4466,11.4634,320040.0
2018-11-12 15:40:00,13.57,13.59,13.56,13.58,278280.0,11.455,11.4719,11.4466,11.4634,278280.0
2018-11-12 15:45:00,13.58,13.59,13.56,13.56,344376.0,11.4634,11.4719,11.4466,11.4466,344376.0
2018-11-12 15:50:00,13.56,13.56,13.5,13.5,320988.0,11.4466,11.4466,11.3959,11.3959,320988.0
2018-11-12 15:55:00,13.5,13.54,13.5,13.53,843580.0,11.3959,11.4297,11.3959,11.4212,843580.0
2018-11-13 09:30:00,13.56,13.63,13.56,13.6,91284.0,11.4466,11.5057,11.4466,11.4803,91284.0
2018-11-13 09:35:00,13.6,13.64,13.6,13.63,24484.0,11.4803,11.5141,11.4803,11.5057,24484.0
2018-11-13 09:40:00,13.62,13.65,13.59,13.62,27636.0,11.4972,11.5225,11.4719,11.4972,27636.0
2018-11-13 09:45:00,13.61,13.64,13.6,13.62,50328.0,11.4888,11.5141,11.4803,11.4972,50328.0
2018-11-13 09:50:00,13.62,13.65,13.61,13.63,44840.0,11.4972,11.5225,11.4888,11.5057,44840.0
2018-11-13 09:55:00,13.63,13.63,13.59,13.61,36048.0,11.5057,11.5057,11.4719,11.4888,36048.0
2018-11-13 10:00:00,13.61,13.61,13.56,13.57,96312.0,11.4888,11.4888,11.4466,11.455,96312.0
2018-11-13 10:05:00,13.57,13.63,13.57,13.63,45848.0,11.455,11.5057,11.455,11.5057,45848.0
2018-11-13 10:10:00,13.64,13.67,13.62,13.67,79804.0,11.5141,11.5394,11.4972,11.5394,79804.0
2018-11-13 10:15:00,13.67,13.69,13.66,13.67,94508.0,11.5394,11.5563,11.531,11.5394,94508.0
2018-11-13 10:20:00,13.68,13.68,13.6,13.6,82972.0,11.5479,11.5479,11.4803,11.4803,82972.0
2018-11-13 10:25:00,13.6,13.62,13.59,13.59,82900.0,11.4803,11.4972,11.4719,11.4719,82900.0
2018-11-13 10:30:00,13.59,13.61,13.58,13.61,76528.0,11.4719,11.4888,11.4634,11.4888,76528.0
2018-11-13 10:35:00,13.61,13.63,13.59,13.59,68592.0,11.4888,11.5057,11.4719,11.4719,68592.0
2018-11-13 10:40:00,13.6,13.63,13.58,13.62,142960.0,11.4803,11.5057,11.4634,11.4972,142960.0
2018-11-13 10:45:00,13.62,13.65,13.62,13.62,185516.0,11.4972,11.5225,11.4972,11.4972,185516.0
2018-11-13 10:50:00,13.61,13.63,13.59,13.61,136420.0,11.4888,11.5057,11.4719,11.4888,136420.0
2018-11-13 10:55:00,13.62,13.65,13.62,13.63,70104.0,11.4972,11.5225,11.4972,11.5057,70104.0
2018-11-13 11:00:00,13.62,13.67,13.62,13.66,157968.0,11.4972,11.5394,11.4972,11.531,157968.0
2018-11-13 11:05:00,13.66,13.67,13.62,13.62,79356.0,11.531,11.5394,11.4972,11.4972,79356.0
2018-11-13 11:10:00,13.62,13.65,13.62,13.63,76560.0,11.4972,11.5225,11.4972,11.5057,76560.0
2018-11-13 11:15:00,13.63,13.68,13.61,13.68,89952.0,11.5057,11.5479,11.4888,11.5479,89952.0
2018-11-13 11:20:00,13.68,13.68,13.64,13.64,109960.0,11.5479,11.5479,11.5141,11.5141,109960.0
2018-11-13 11:25:00,13.64,13.66,13.63,13.64,83752.0,11.5141,11.531,11.5057,11.5141,83752.0
2018-11-13 11:30:00,13.64,13.65,13.63,13.65,79096.0,11.5141,11.5225,11.5057,11.5225,79096.0
2018-11-13 11:35:00,13.65,13.65,13.62,13.62,72768.0,11.5225,11.5225,11.4972,11.4972,72768.0
2018-11-13 11:40:00,13.63,13.63,13.62,13.63,63012.0,11.5057,11.5057,11.4972,11.5057,63012.0
2018-11-13 11:45:00,13.63,13.64,13.63,13.64,59312.0,11.5057,11.5141,11.5057,11.5141,59312.0
2018-11-13 11:50:00,13.63,13.65,13.62,13.62,164616.0,11.5057,11.5225,11.4972,11.4972,164616.0
2018-11-13 11:55:00,13.62,13.65,13.62,13.64,51316.0,11.4972,11.5225,11.4972,11.5141,51316.0
2018-11-13 12:00:00,13.65,13.67,13.65,13.65,94760.0,11.5225,11.5394,11.5225,11.5225,94760.0
2018-11-13 12:05:00,13.65,13.65,13.62,13.63,218760.0,11.5225,11.5225,11.4972,11.5057,218760.0
2018-11-13 12:10:00,13.63,13.65,13.62,13.65,96016.0,11.5057,11.5225,11.4972,11.5225,96016.0
2018-11-13 12:15:00,13.65,13.66,13.64,13.65,64548.0,11.5225,11.531,11.5141,11.5225,64548.0
2018-11-13 12:20:00,13.65,13.66,13.64,13.66,149792.0,11.5225,11.531,11.5141,11.531,149792.0
2018-11-13 12:25:00,13.66,13.68,13.66,13.67,59004.0,11.531,11.5479,11.531,11.5394,59004.0
2018-11-13 12:30:00,13.66,13.67,13.65,13.66,26292.0,11.531,11.5394,11.5225,11.531,26292.0
2018-11-13 12:35:00,13.66,13.66,13.63,13.63,28736.0,11.531,11.531,11.5057,11.5057,28736.0
2018-11-13 12:40:00,13.63,13.64,13.61,13.62,69528.0,11.5057,11.5141,11.4888,11.4972,69528.0
2018-11-13 12:45:00,13.62,13.64,13.62,13.63,44444.0,11.4972,11.5141,11.4972,11.5057,44444.0
2018-11-13 12:50:00,13.63,13.64,13.63,13.63,80208.0,11.5057,11.5141,11.5057,11.5057,80208.0
2018-11-13 12:55:00,13.63,13.64,13.62,13.64,39924.0,11.5057,11.5141,11.4972,11.5141,39924.0
2018-11-13 13:00:00,13.64,13.66,13.64,13.65,51084.0,11.5141,11.531,11.5141,11.5225,51084.0
2018-11-13 13:05:00,13.65,13.65,13.63,13.63,39452.0,11.5225,11.5225,11.5057,11.5057,39452.0
2018-11-13 13:10:00,13.64,13.64,13.62,13.63,97668.0,11.5141,11.5141,11.4972,11.5057,97668.0
2018-11-13 13:15:00,13.63,13.64,13.63,13.63,32004.0,11.5057,11.5141,11.5057,11.5057,32004.0
2018-11-13 13:20:00,13.63,13.65,13.63,13.64,39408.0,11.5057,11.5225,11.5057,11.5141,39408.0
2018-11-13 13:25:00,13.64,13.65,13.62,13.64,83496.0,11.5141,11.5225,11.4972,11.5141,83496.0
2018-11-13 13:30:00,13.63,13.67,13.63,13.66,56272.0,11.5057,11.5394,11.5057,11.531,56272.0
2018-11-13 13:35:00,13.65,13.67,13.64,13.67,17972.0,11.5225,11.5394,11.5141,11.5394,17972.0
2018-11-13 13:40:00,13.67,13.67,13.65,13.65,23208.0,11.5394,11.5394,11.5225,11.5225,23208.0
2018-11-13 13:45:00,13.65,13.66,13.63,13.64,56728.0,11.5225,11.531,11.5057,11.5141,56728.0
2018-11-13 13:50:00,13.64,13.64,13.63,13.63,44296.0,11.5141,11.5141,11.5057,11.5057,44296.0
2018-11-13 13:55:00,13.63,13.63,13.62,13.63,104476.0,11.5057,11.5057,11.4972,11.5057,104476.0
2018-11-13 14:00:00,13.63,13.64,13.62,13.63,67912.0,11.5057,11.5141,11.4972,11.5057,67912.0
2018-11-13 14:05:00,13.63,13.63,13.62,13.63,68328.0,11.5057,11.5057,11.4972,11.5057,68328.0
2018-11-13 14:10:00,13.63,13.64,13.62,13.62,84532.0,11.5057,11.5141,11.4972,11.4972,84532.0
2018-11-13 14:15:00,13.62,13.63,13.61,13.63,211852.0,11.4972,11.5057,11.4888,11.5057,211852.0
2018-11-13 14:20:00,13.63,13.65,13.62,13.65,274048.0,11.5057,11.5225,11.4972,11.5225,274048.0
2018-11-13 14:25:00,13.65,13.65,13.62,13.64,66992.0,11.5225,11.5225,11.4972,11.5141,66992.0
2018-11-13 14:30:00,13.64,13.64,13.63,13.63,70908.0,11.5141,11.5141,11.5057,11.5057,70908.0
2018-11-13 14:35:00,13.63,13.66,13.63,13.65,70944.0,11.5057,11.531,11.5057,11.5225,70944.0
2018-11-13 14:40:00,13.65,13.65,13.62,13.63,211820.0,11.5225,11.5225,11.4972,11.5057,211820.0
2018-11-13 14:45:00,13.63,13.66,13.62,13.66,219504.0,11.5057,11.531,11.4972,11.531,219504.0
2018-11-13 14:50:00,13.65,13.7,13.65,13.7,145712.0,11.5225,11.5647,11.5225,11.5647,145712.0
2018-11-13 14:55:00,13.7,13.71,13.68,13.71,139296.0,11.5647,11.5732,11.5479,11.5732,139296.0
2018-11-13 15:00:00,13.71,13.77,13.71,13.75,449660.0,11.5732,11.6238,11.5732,11.607,449660.0
2018-11-13 15:05:00,13.76,13.76,13.72,13.74,197332.0,11.6154,11.6154,11.5816,11.5985,197332.0
2018-11-13 15:10:00,13.74,13.74,13.71,13.72,138044.0,11.5985,11.5985,11.5732,11.5816,138044.0
2018-11-13 15:15:00,13.72,13.73,13.68,13.7,160072.0,11.5816,11.5901,11.5479,11.5647,160072.0
2018-11-13 15:20:00,13.7,13.71,13.68,13.71,132308.0,11.5647,11.5732,11.5479,11.5732,132308.0
2018-11-13 15:25:00,13.71,13.74,13.71,13.72,162476.0,11.5732,11.5985,11.5732,11.5816,162476.0
2018-11-13 15:30:00,13.72,13.73,13.69,13.69,189312.0,11.5816,11.5901,11.5563,11.5563,189312.0
2018-11-13 15:35:00,13.69,13.72,13.68,13.71,152960.0,11.5563,11.5816,11.5479,11.5732,152960.0
2018-11-13 15:40:00,13.7,13.71,13.68,13.7,149500.0,11.5647,11.5732,11.5479,11.5647,149500.0
2018-11-13 15:45:00,13.7,13.72,13.69,13.71,185912.0,11.5647,11.5816,11.5563,11.5732,185912.0
2018-11-13 15:50:00,13.71,13.72,13.71,13.71,313976.0,11.5732,11.5816,11.5732,11.5732,313976.0
2018-11-13 15:55:00,13.71,13.71,13.67,13.68,515204.0,11.5732,11.5732,11.5394,11.5479,515204.0
2018-11-14 09:30:00,13.8,13.9,13.74,13.77,139848.0,11.6492,11.7336,11.5985,11.6238,139848.0
2018-11-14 09:35:00,13.76,13.86,13.76,13.86,92184.0,11.6154,11.6998,11.6154,11.6998,92184.0
2018-11-14 09:40:00,13.86,13.95,13.84,13.95,93460.0,11.6998,11.7758,11.6829,11.7758,93460.0
2018-11-14 09:45:00,13.94,14.14,13.94,14.12,503348.0,11.7673,11.9362,11.7673,11.9193,503348.0
2018-11-14 09:50:00,14.12,14.15,14.03,14.03,266456.0,11.9193,11.9446,11.8433,11.8433,266456.0
2018-11-14 09:55:00,14.03,14.04,13.98,14.01,103432.0,11.8433,11.8518,11.8011,11.8264,103432.0
2018-11-14 10:00:00,14.0,14.02,13.97,13.97,116840.0,11.818,11.8349,11.7927,11.7927,116840.0
2018-11-14 10:05:00,13.97,14.0,13.96,13.97,160084.0,11.7927,11.818,11.7842,11.7927,160084.0
2018-11-14 10:10:00,13.98,13.98,13.94,13.94,458120.0,11.8011,11.8011,11.7673,11.7673,458120.0
2018-11-14 10:15:00,13.94,14.0,13.94,14.0,419240.0,11.7673,11.818,11.7673,11.818,419240.0
2018-11-14 10:20:00,14.01,14.04,13.98,13.99,120744.0,11.8264,11.8518,11.8011,11.8095,120744.0
2018-11-14 10:25:00,13.98,13.99,13.97,13.99,167932.0,11.8011,11.8095,11.7927,11.8095,167932.0
2018-11-14 10:30:00,13.99,14.0,13.97,13.97,173236.0,11.8095,11.818,11.7927,11.7927,173236.0
2018-11-14 10:35:00,13.97,14.0,13.97,13.97,174140.0,11.7927,11.818,11.7927,11.7927,174140.0
2018-11-14 10:40:00,13.97,14.01,13.97,14.0,177008.0,11.7927,11.8264,11.7927,11.818,177008.0
2018-11-14 10:45:00,14.0,14.03,13.99,14.02,268864.0,11.818,11.8433,11.8095,11.8349,268864.0
2018-11-14 10:50:00,14.02,14.04,13.96,13.98,161244.0,11.8349,11.8518,11.7842,11.8011,161244.0
2018-11-14 10:55:00,13.98,14.0,13.97,14.0,84484.0,11.8011,11.818,11.7927,11.818,84484.0
2018-11-14 11:00:00,13.99,14.0,13.95,13.97,651504.0,11.8095,11.818,11.7758,11.7927,651504.0
2018-11-14 11:05:00,13.97,13.99,13.97,13.97,304108.0,11.7927,11.8095,11.7927,11.7927,304108.0
2018-11-14 11:10:00,13.97,13.99,13.97,13.99,169360.0,11.7927,11.8095,11.7927,11.8095,169360.0
2018-11-14 11:15:00,13.99,13.99,13.97,13.97,148984.0,11.8095,11.8095,11.7927,11.7927,148984.0
2018-11-14 11:20:00,13.97,13.98,13.96,13.97,258592.0,11.7927,11.8011,11.7842,11.7927,258592.0
2018-11-14 11:25:00,13.97,13.98,13.95,13.97,580696.0,11.7927,11.8011,11.7758,11.7927,580696.0
2018-11-14 11:30:00,13.97,13.97,13.96,13.97,373820.0,11.7927,11.7927,11.7842,11.7927,373820.0
2018-11-14 11:35:00,13.97,13.98,13.92,13.93,221084.0,11.7927,11.8011,11.7505,11.7589,221084.0
2018-11-14 11:40:00,13.93,13.96,13.93,13.95,429304.0,11.7589,11.7842,11.7589,11.7758,429304.0
2018-11-14 11:45:00,13.95,13.96,13.94,13.96,235984.0,11.7758,11.7842,11.7673,11.7842,235984.0
2018-11-14 11:50:00,13.96,13.97,13.93,13.96,169492.0,11.7842,11.7927,11.7589,11.7842,169492.0
2018-11-14 11:55:00,13.96,14.03,13.95,14.02,562176.0,11.7842,11.8433,11.7758,11.8349,562176.0
2018-11-14 12:00:00,14.02,14.03,13.97,13.97,83276.0,11.8349,11.8433,11.7927,11.7927,83276.0
2018-11-14 12:05:00,13.97,13.98,13.96,13.96,190876.0,11.7927,11.8011,11.7842,11.7842,190876.0
2018-11-14 12:10:00,13.96,13.98,13.96,13.96,158424.0,11.7842,11.8011,11.7842,11.7842,158424.0
2018-11-14 12:15:00,13.96,13.99,13.96,13.97,123496.0,11.7842,11.8095,11.7842,11.7927,123496.0
2018-11-14 12:20:00,13.97,14.01,13.97,14.01,83756.0,11.7927,11.8264,11.7927,11.8264,83756.0
2018-11-14 12:25:00,14.01,14.03,14.0,14.03,94288.0,11.8264,11.8433,11.818,11.8433,94288.0
2018-11-14 12:30:00,14.02,14.02,13.96,13.96,142876.0,11.8349,11.8349,11.7842,11.7842,142876.0
2018-11-14 12:35:00,13.96,13.97,13.96,13.97,366264.0,11.7842,11.7927,11.7842,11.7927,366264.0
2018-11-14 12:40:00,13.96,13.97,13.96,13.96,390832.0,11.7842,11.7927,11.7842,11.7842,390832.0
2018-11-14 12:45:00,13.96,13.98,13.96,13.97,198648.0,11.7842,11.8011,11.7842,11.7927,198648.0
2018-11-14 12:50:00,13.97,13.99,13.96,13.97,135396.0,11.7927,11.8095,11.7842,11.7927,135396.0
2018-11-14 12:55:00,13.97,13.99,13.96,13.97,456632.0,11.7927,11.8095,11.7842,11.7927,456632.0
2018-11-14 13:00:00,13.97,13.99,13.96,13.98,288268.0,11.7927,11.8095,11.7842,11.8011,288268.0
2018-11-14 13:05:00,13.97,13.99,13.97,13.98,159620.0,11.7927,11.8095,11.7927,11.8011,159620.0
2018-11-14 13:10:00,13.98,13.99,13.96,13.98,633860.0,11.8011,11.8095,11.7842,11.8011,633860.0
2018-11-14 13:15:00,13.98,14.03,13.97,14.03,178592.0,11.8011,11.8433,11.7927,11.8433,178592.0
2018-11-14 13:20:00,14.03,14.03,13.97,13.99,108876.0,11.8433,11.8433,11.7927,11.8095,108876.0
2018-11-14 13:25:00,13.99,13.99,13.97,13.99,189848.0,11.8095,11.8095,11.7927,11.8095,189848.0
2018-11-14 13:30:00,13.99,14.0,13.97,13.99,124984.0,11.8095,11.818,11.7927,11.8095,124984.0
2018-11-14 13:35:00,13.99,13.99,13.97,13.98,141980.0,11.8095,11.8095,11.7927,11.8011,141980.0
2018-11-14 13:40:00,13.98,13.98,13.93,13.93,412064.0,11.8011,11.8011,11.7589,11.7589,412064.0
2018-11-14 13:45:00,13.93,13.95,13.93,13.94,332416.0,11.7589,11.7758,11.7589,11.7673,332416.0
2018-11-14 13:50:00,13.94,13.94,13.93,13.94,307668.0,11.7673,11.7673,11.7589,11.7673,307668.0
2018-11-14 13:55:00,13.94,13.97,13.94,13.97,193944.0,11.7673,11.7927,11.7673,11.7927,193944.0
2018-11-14 14:00:00,13.96,13.97,13.9,13.9,567476.0,11.7842,11.7927,11.7336,11.7336,567476.0
2018-11-14 14:05:00,13.9,13.93,13.87,13.93,134432.0,11.7336,11.7589,11.7083,11.7589,134432.0
2018-11-14 14:10:00,13.94,13.96,13.93,13.96,362832.0,11.7673,11.7842,11.7589,11.7842,362832.0
2018-11-14 14:15:00,13.96,14.02,13.96,13.98,154764.0,11.7842,11.8349,11.7842,11.8011,154764.0
2018-11-14 14:20:00,13.99,14.02,13.97,13.98,128956.0,11.8095,11.8349,11.7927,11.8011,128956.0
2018-11-14 14:25:00,13.98,13.98,13.94,13.95,135596.0,11.8011,11.8011,11.7673,11.7758,135596.0
2018-11-14 14:30:00,13.95,14.0,13.94,13.97,367196.0,11.7758,11.818,11.7673,11.7927,367196.0
2018-11-14 14:35:00,13.97,14.0,13.96,13.97,137156.0,11.7927,11.818,11.7842,11.7927,137156.0
2018-11-14 14:40:00,13.97,13.98,13.95,13.96,272024.0,11.7927,11.8011,11.7758,11.7842,272024.0
2018-11-14 14:45:00,13.96,13.98,13.95,13.97,243908.0,11.7842,11.8011,11.7758,11.7927,243908.0
2018-11-14 14:50:00,13.97,14.0,13.96,13.99,114100.0,11.7927,11.818,11.7842,11.8095,114100.0
2018-11-14 14:55:00,13.99,14.03,13.99,14.02,115108.0,11.8095,11.8433,11.8095,11.8349,115108.0
2018-11-14 15:00:00,14.03,14.04,14.01,14.03,110384.0,11.8433,11.8518,11.8264,11.8433,110384.0
2018-11-14 15:05:00,14.03,14.07,14.02,14.06,365748.0,11.8433,11.8771,11.8349,11.8686,365748.0
2018-11-14 15:10:00,14.06,14.06,14.03,14.04,141676.0,11.8686,11.8686,11.8433,11.8518,141676.0
2018-11-14 15:15:00,14.04,14.06,14.03,14.05,122444.0,11.8518,11.8686,11.8433,11.8602,122444.0
2018-11-14 15:20:00,14.05,14.05,14.02,14.04,143232.0,11.8602,11.8602,11.8349,11.8518,143232.0
2018-11-14 15:25:00,14.04,14.04,14.01,14.02,113648.0,11.8518,11.8518,11.8264,11.8349,113648.0
2018-11-14 15:30:00,14.02,14.04,14.0,14.01,199064.0,11.8349,11.8518,11.818,11.8264,199064.0
2018-11-14 15:35:00,14.0,14.01,13.99,13.99,121644.0,11.818,11.8264,11.8095,11.8095,121644.0
2018-11-14 15:40:00,13.99,14.01,13.98,13.98,142908.0,11.8095,11.8264,11.8011,11.8011,142908.0
2018-11-14 15:45:00,13.98,13.99,13.97,13.98,239084.0,11.8011,11.8095,11.7927,11.8011,239084.0
2018-11-14 15:50:00,13.98,13.99,13.95,13.97,347456.0,11.8011,11.8095,11.7758,11.7927,347456.0
2018-11-14 15:55:00,13.97,13.98,13.96,13.97,819348.0,11.7927,11.8011,11.7842,11.7927,819348.0
2018-11-15 09:30:00,13.88,13.9,13.63,13.82,94440.0,11.7167,11.7336,11.5057,11.666,94440.0
2018-11-15 09:35:00,13.81,13.83,13.79,13.82,234732.0,11.6576,11.6745,11.6407,11.666,234732.0
2018-11-15 09:40:00,13.81,13.88,13.81,13.87,179164.0,11.6576,11.7167,11.6576,11.7083,179164.0
2018-11-15 09:45:00,13.86,13.9,13.82,13.9,98964.0,11.6998,11.7336,11.666,11.7336,98964.0
2018-11-15 09:50:00,13.9,13.93,13.89,13.9,161900.0,11.7336,11.7589,11.7251,11.7336,161900.0
2018-11-15 09:55:00,13.9,14.03,13.9,14.03,329392.0,11.7336,11.8433,11.7336,11.8433,329392.0
2018-11-15 10:00:00,14.03,14.05,13.99,13.99,110476.0,11.8433,11.8602,11.8095,11.8095,110476.0
2018-11-15 10:05:00,13.99,14.06,13.99,14.03,392948.0,11.8095,11.8686,11.8095,11.8433,392948.0
2018-11-15 10:10:00,14.03,14.08,14.01,14.07,145704.0,11.8433,11.8855,11.8264,11.8771,145704.0
2018-11-15 10:15:00,14.08,14.08,14.03,14.05,102336.0,11.8855,11.8855,11.8433,11.8602,102336.0
2018-11-15 10:20:00,14.05,14.07,14.03,14.04,111240.0,11.8602,11.8771,11.8433,11.8518,111240.0
2018-11-15 10:25:00,14.04,14.05,14.02,14.03,107200.0,11.8518,11.8602,11.8349,11.8433,107200.0
2018-11-15 10:30:00,14.04,14.06,14.01,14.04,198092.0,11.8518,11.8686,11.8264,11.8518,198092.0
2018-11-15 10:35:00,14.04,14.06,14.0,14.03,341180.0,11.8518,11.8686,11.818,11.8433,341180.0
2018-11-15 10:40:00,14.03,14.04,13.97,13.98,145204.0,11.8433,11.8518,11.7927,11.8011,145204.0
2018-11-15 10:45:00,13.97,14.03,13.97,14.02,137420.0,11.7927,11.8433,11.7927,11.8349,137420.0
2018-11-15 10:50:00,14.02,14.04,13.99,14.02,158936.0,11.8349,11.8518,11.8095,11.8349,158936.0
2018-11-15 10:55:00,14.02,14.04,14.0,14.02,86896.0,11.8349,11.8518,11.818,11.8349,86896.0
2018-11-15 11:00:00,14.01,14.04,14.0,14.03,82388.0,11.8264,11.8518,11.818,11.8433,82388.0
2018-11-15 11:05:00,14.03,14.04,14.01,14.02,55676.0,11.8433,11.8518,11.8264,11.8349,55676.0
2018-11-15 11:10:00,14.01,14.04,14.01,14.01,65720.0,11.8264,11.8518,11.8264,11.8264,65720.0
2018-11-15 11:15:00,14.01,14.04,14.01,14.02,68408.0,11.8264,11.8518,11.8264,11.8349,68408.0
2018-11-15 11:20:00,14.02,14.07,14.02,14.06,214808.0,11.8349,11.8771,11.8349,11.8686,214808.0
2018-11-15 11:25:00,14.06,14.08,14.02,14.04,67664.0,11.8686,11.8855,11.8349,11.8518,67664.0
2018-11-15 11:30:00,14.03,14.06,14.02,14.06,64692.0,11.8433,11.8686,11.8349,11.8686,64692.0
2018-11-15 11:35:00,14.05,14.05,14.02,14.03,61400.0,11.8602,11.8602,11.8349,11.8433,61400.0
2018-11-15 11:40:00,14.02,14.06,14.02,14.04,101820.0,11.8349,11.8686,11.8349,11.8518,101820.0
2018-11-15 11:45:00,14.04,14.05,14.01,14.03,97968.0,11.8518,11.8602,11.8264,11.8433,97968.0
2018-11-15 11:50:00,14.03,14.07,14.03,14.06,58348.0,11.8433,11.8771,11.8433,11.8686,58348.0
2018-11-15 11:55:00,14.06,14.06,14.02,14.03,83772.0,11.8686,11.8686,11.8349,11.8433,83772.0
2018-11-15 12:00:00,14.03,14.05,14.02,14.05,140636.0,11.8433,11.8602,11.8349,11.8602,140636.0
2018-11-15 12:05:00,14.05,14.08,14.03,14.03,70268.0,11.8602,11.8855,11.8433,11.8433,70268.0
2018-11-15 12:10:00,14.03,14.04,14.02,14.02,71416.0,11.8433,11.8518,11.8349,11.8349,71416.0
2018-11-15 12:15:00,14.02,14.04,14.01,14.03,87464.0,11.8349,11.8518,11.8264,11.8433,87464.0
2018-11-15 12:20:00,14.03,14.04,14.03,14.04,58688.0,11.8433,11.8518,11.8433,11.8518,58688.0
2018-11-15 12:25:00,14.04,14.06,14.02,14.06,92772.0,11.8518,11.8686,11.8349,11.8686,92772.0
2018-11-15 12:30:00,14.05,14.06,14.03,14.04,44800.0,11.8602,11.8686,11.8433,11.8518,44800.0
2018-11-15 12:35:00,14.04,14.08,14.04,14.08,56252.0,11.8518,11.8855,11.8518,11.8855,56252.0
2018-11-15 12:40:00,14.08,14.11,14.07,14.07,206860.0,11.8855,11.9108,11.8771,11.8771,206860.0
2018-11-15 12:45:00,14.07,14.07,14.04,14.05,43340.0,11.8771,11.8771,11.8518,11.8602,43340.0
2018-11-15 12:50:00,14.05,14.07,14.04,14.05,79020.0,11.8602,11.8771,11.8518,11.8602,79020.0
2018-11-15 12:55:00,14.05,14.05,14.0,14.0,116644.0,11.8602,11.8602,11.818,11.818,116644.0
2018-11-15 13:00:00,14.01,14.01,13.97,13.99,62332.0,11.8264,11.8264,11.7927,11.8095,62332.0
2018-11-15 13:05:00,13.98,13.99,13.95,13.96,88740.0,11.8011,11.8095,11.7758,11.7842,88740.0
2018-11-15 13:10:00,13.96,13.98,13.96,13.97,136956.0,11.7842,11.8011,11.7842,11.7927,136956.0
2018-11-15 13:15:00,13.97,14.05,13.97,14.04,107440.0,11.7927,11.8602,11.7927,11.8518,107440.0
2018-11-15 13:20:00,14.04,14.17,14.04,14.16,225568.0,11.8518,11.9615,11.8518,11.9531,225568.0
2018-11-15 13:25:00,14.17,14.21,14.15,14.2,176064.0,11.9615,11.9953,11.9446,11.9868,176064.0
2018-11-15 13:30:00,14.2,14.25,14.2,14.24,156688.0,11.9868,12.029,11.9868,12.0206,156688.0
2018-11-15 13:35:00,14.24,14.24,14.19,14.2,116976.0,12.0206,12.0206,11.9784,11.9868,116976.0
2018-11-15 13:40:00,14.21,14.25,14.21,14.24,102264.0,11.9953,12.029,11.9953,12.0206,102264.0
2018-11-15 13:45:00,14.24,14.26,14.17,14.17,305352.0,12.0206,12.0375,11.9615,11.9615,305352.0
2018-11-15 13:50:00,14.17,14.23,14.17,14.22,71132.0,11.9615,12.0121,11.9615,12.0037,71132.0
2018-11-15 13:55:00,14.22,14.24,14.22,14.23,55780.0,12.0037,12.0206,12.0037,12.0121,55780.0
2018-11-15 14:00:00,14.23,14.24,14.21,14.22,44976.0,12.0121,12.0206,11.9953,12.0037,44976.0
2018-11-15 14:05:00,14.22,14.23,14.21,14.22,49196.0,12.0037,12.0121,11.9953,12.0037,49196.0
2018-11-15 14:10:00,14.22,14.23,14.19,14.22,87476.0,12.0037,12.0121,11.9784,12.0037,87476.0
2018-11-15 14:15:00,14.22,14.22,14.19,14.2,67096.0,12.0037,12.0037,11.9784,11.9868,67096.0
2018-11-15 14:20:00,14.2,14.22,14.2,14.21,61792.0,11.9868,12.0037,11.9868,11.9953,61792.0
2018-11-15 14:25:00,14.22,14.25,14.21,14.24,84756.0,12.0037,12.029,11.9953,12.0206,84756.0
2018-11-15 14:30:00,14.24,14.31,14.24,14.31,472472.0,12.0206,12.0797,12.0206,12.0797,472472.0
2018-11-15 14:35:00,14.3,14.3,14.26,14.27,92656.0,12.0712,12.0712,12.0375,12.0459,92656.0
2018-11-15 14:40:00,14.27,14.28,14.26,14.27,63988.0,12.0459,12.0543,12.0375,12.0459,63988.0
2018-11-15 14:45:00,14.27,14.31,14.27,14.3,100256.0,12.0459,12.0797,12.0459,12.0712,100256.0
2018-11-15 14:50:00,14.3,14.31,14.27,14.28,95120.0,12.0712,12.0797,12.0459,12.0543,95120.0
2018-11-15 14:55:00,14.28,14.29,14.26,14.28,151792.0,12.0543,12.0628,12.0375,12.0543,151792.0
2018-11-15 15:00:00,14.28,14.29,14.18,14.19,323332.0,12.0543,12.0628,11.9699,11.9784,323332.0
2018-11-15 15:05:00,14.2,14.24,14.19,14.22,218660.0,11.9868,12.0206,11.9784,12.0037,218660.0
2018-11-15 15:10:00,14.22,14.27,14.22,14.27,150780.0,12.0037,12.0459,12.0037,12.0459,150780.0
2018-11-15 15:15:00,14.27,14.27,14.21,14.22,142076.0,12.0459,12.0459,11.9953,12.0037,142076.0
2018-11-15 15:20:00,14.22,14.23,14.2,14.21,160748.0,12.0037,12.0121,11.9868,11.9953,160748.0
2018-11-15 15:25:00,14.21,14.24,14.2,14.21,237516.0,11.9953,12.0206,11.9868,11.9953,237516.0
2018-11-15 15:30:00,14.21,14.26,14.21,14.23,138272.0,11.9953,12.0375,11.9953,12.0121,138272.0
2018-11-15 15:35:00,14.23,14.26,14.23,14.26,225620.0,12.0121,12.0375,12.0121,12.0375,225620.0
2018-11-15 15:40:00,14.26,14.27,14.23,14.24,227136.0,12.0375,12.0459,12.0121,12.0206,227136.0
2018-11-15 15:45:00,14.24,14.26,14.23,14.24,266540.0,12.0206,12.0375,12.0121,12.0206,266540.0
2018-11-15 15:50:00,14.24,14.27,14.24,14.26,384944.0,12.0206,12.0459,12.0206,12.0375,384944.0
2018-11-15 15:55:00,14.26,14.27,14.22,14.26,946924.0,12.0375,12.0459,12.0037,12.0375,946924.0
2018-11-16 09:30:00,14.27,14.34,14.21,14.28,467780.0,12.0459,12.105,11.9953,12.0543,467780.0
2018-11-16 09:35:00,14.27,14.32,14.26,14.3,174920.0,12.0459,12.0881,12.0375,12.0712,174920.0
2018-11-16 09:40:00,14.29,14.32,14.26,14.32,155528.0,12.0628,12.0881,12.0375,12.0881,155528.0
2018-11-16 09:45:00,14.33,14.35,14.3,14.32,61068.0,12.0966,12.1134,12.0712,12.0881,61068.0
2018-11-16 09:50:00,14.32,14.32,14.27,14.28,170968.0,12.0881,12.0881,12.0459,12.0543,170968.0
2018-11-16 09:55:00,14.28,14.3,14.23,14.28,552428.0,12.0543,12.0712,12.0121,12.0543,552428.0
2018-11-16 10:00:00,14.28,14.3,14.26,14.29,80404.0,12.0543,12.0712,12.0375,12.0628,80404.0
2018-11-16 10:05:00,14.28,14.3,14.24,14.27,443552.0,12.0543,12.0712,12.0206,12.0459,443552.0
2018-11-16 10:10:00,14.27,14.28,14.25,14.27,175248.0,12.0459,12.0543,12.029,12.0459,175248.0
2018-11-16 10:15:00,14.27,14.31,14.24,14.25,125300.0,12.0459,12.0797,12.0206,12.029,125300.0
2018-11-16 10:20:00,14.25,14.28,14.25,14.27,276552.0,12.029,12.0543,12.029,12.0459,276552.0
2018-11-16 10:25:00,14.27,14.29,14.25,14.28,234656.0,12.0459,12.0628,12.029,12.0543,234656.0
2018-11-16 10:30:00,14.28,14.35,14.27,14.34,242376.0,12.0543,12.1134,12.0459,12.105,242376.0
2018-11-16 10:35:00,14.34,14.37,14.33,14.33,104572.0,12.105,12.1303,12.0966,12.0966,104572.0
2018-11-16 10:40:00,14.34,14.35,14.28,14.29,60724.0,12.105,12.1134,12.0543,12.0628,60724.0
2018-11-16 10:45:00,14.29,14.3,14.27,14.28,226352.0,12.0628,12.0712,12.0459,12.0543,226352.0
2018-11-16 10:50:00,14.29,14.3,14.27,14.3,184784.0,12.0628,12.0712,12.0459,12.0712,184784.0
2018-11-16 10:55:00,14.3,14.3,14.26,14.27,333620.0,12.0712,12.0712,12.0375,12.0459,333620.0
2018-11-16 11:00:00,14.26,14.27,14.22,14.25,398912.0,12.0375,12.0459,12.0037,12.029,398912.0
2018-11-16 11:05:00,14.25,14.29,14.25,14.28,352888.0,12.029,12.0628,12.029,12.0543,352888.0
2018-11-16 11:10:00,14.28,14.28,14.27,14.28,208944.0,12.0543,12.0543,12.0459,12.0543,208944.0
2018-11-16 11:15:00,14.28,14.3,14.28,14.28,195920.0,12.0543,12.0712,12.0543,12.0543,195920.0
2018-11-16 11:20:00,14.28,14.29,14.27,14.28,163488.0,12.0543,12.0628,12.0459,12.0543,163488.0
2018-11-16 11:25:00,14.28,14.29,14.27,14.28,161936.0,12.0543,12.0628,12.0459,12.0543,161936.0
2018-11-16 11:30:00,14.28,14.3,14.26,14.27,336548.0,12.0543,12.0712,12.0375,12.0459,336548.0
2018-11-16 11:35:00,14.27,14.27,14.26,14.26,234776.0,12.0459,12.0459,12.0375,12.0375,234776.0
2018-11-16 11:40:00,14.27,14.28,14.26,14.28,671136.0,12.0459,12.0543,12.0375,12.0543,671136.0
2018-11-16 11:45:00,14.28,14.29,14.23,14.26,433892.0,12.0543,12.0628,12.0121,12.0375,433892.0
2018-11-16 11:50:00,14.26,14.29,14.26,14.28,426412.0,12.0375,12.0628,12.0375,12.0543,426412.0
2018-11-16 11:55:00,14.27,14.28,14.23,14.26,790756.0,12.0459,12.0543,12.0121,12.0375,790756.0
2018-11-16 12:00:00,14.26,14.27,14.25,14.26,283932.0,12.0375,12.0459,12.029,12.0375,283932.0
2018-11-16 12:05:00,14.26,14.31,14.26,14.31,180712.0,12.0375,12.0797,12.0375,12.0797,180712.0
2018-11-16 12:10:00,14.31,14.31,14.28,14.29,117980.0,12.0797,12.0797,12.0543,12.0628,117980.0
2018-11-16 12:15:00,14.28,14.31,14.28,14.3,114528.0,12.0543,12.0797,12.0543,12.0712,114528.0
2018-11-16 12:20:00,14.3,14.31,14.29,14.31,70424.0,12.0712,12.0797,12.0628,12.0797,70424.0
2018-11-16 12:25:00,14.31,14.31,14.28,14.28,128456.0,12.0797,12.0797,12.0543,12.0543,128456.0
2018-11-16 12:30:00,14.28,14.37,14.28,14.37,153964.0,12.0543,12.1303,12.0543,12.1303,153964.0
2018-11-16 12:35:00,14.37,14.44,14.36,14.39,307688.0,12.1303,12.1894,12.1219,12.1472,307688.0
2018-11-16 12:40:00,14.39,14.42,14.38,14.38,97540.0,12.1472,12.1725,12.1388,12.1388,97540.0
2018-11-16 12:45:00,14.38,14.48,14.38,14.44,329164.0,12.1388,12.2232,12.1388,12.1894,329164.0
2018-11-16 12:50:00,14.44,14.44,14.38,14.42,425272.0,12.1894,12.1894,12.1388,12.1725,425272.0
2018-11-16 12:55:00,14.42,14.43,14.36,14.38,90388.0,12.1725,12.181,12.1219,12.1388,90388.0
2018-11-16 13:00:00,14.38,14.38,14.33,14.36,80196.0,12.1388,12.1388,12.0966,12.1219,80196.0
2018-11-16 13:05:00,14.36,14.36,14.31,14.34,66024.0,12.1219,12.1219,12.0797,12.105,66024.0
2018-11-16 13:10:00,14.35,14.35,14.31,14.33,57676.0,12.1134,12.1134,12.0797,12.0966,57676.0
2018-11-16 13:15:00,14.33,14.34,14.3,14.32,47780.0,12.0966,12.105,12.0712,12.0881,47780.0
2018-11-16 13:20:00,14.32,14.32,14.28,14.28,155556.0,12.0881,12.0881,12.0543,12.0543,155556.0
2018-11-16 13:25:00,14.28,14.29,14.25,14.26,204136.0,12.0543,12.0628,12.029,12.0375,204136.0
2018-11-16 13:30:00,14.26,14.28,14.26,14.27,125512.0,12.0375,12.0543,12.0375,12.0459,125512.0
2018-11-16 13:35:00,14.27,14.29,14.27,14.28,449160.0,12.0459,12.0628,12.0459,12.0543,449160.0
2018-11-16 13:40:00,14.27,14.28,14.18,14.24,827148.0,12.0459,12.0543,11.9699,12.0206,827148.0
2018-11-16 13:45:00,14.24,14.25,14.23,14.25,99212.0,12.0206,12.029,12.0121,12.029,99212.0
2018-11-16 13:50:00,14.25,14.28,14.23,14.26,199180.0,12.029,12.0543,12.0121,12.0375,199180.0
2018-11-16 13:55:00,14.27,14.3,14.27,14.27,94364.0,12.0459,12.0712,12.0459,12.0459,94364.0
2018-11-16 14:00:00,14.27,14.31,14.27,14.3,97968.0,12.0459,12.0797,12.0459,12.0712,97968.0
2018-11-16 14:05:00,14.3,14.34,14.3,14.34,313448.0,12.0712,12.105,12.0712,12.105,313448.0
2018-11-16 14:10:00,14.34,14.35,14.32,14.33,85576.0,12.105,12.1134,12.0881,12.0966,85576.0
2018-11-16 14:15:00,14.32,14.33,14.31,14.33,70140.0,12.0881,12.0966,12.0797,12.0966,70140.0
2018-11-16 14:20:00,14.33,14.35,14.33,14.33,62504.0,12.0966,12.1134,12.0966,12.0966,62504.0
2018-11-16 14:25:00,14.33,14.37,14.32,14.36,96152.0,12.0966,12.1303,12.0881,12.1219,96152.0
2018-11-16 14:30:00,14.36,14.39,14.36,14.38,76900.0,12.1219,12.1472,12.1219,12.1388,76900.0
2018-11-16 14:35:00,14.38,14.38,14.36,14.38,77748.0,12.1388,12.1388,12.1219,12.1388,77748.0
2018-11-16 14:40:00,14.38,14.38,14.36,14.36,57828.0,12.1388,12.1388,12.1219,12.1219,57828.0
2018-11-16 14:45:00,14.36,14.39,14.36,14.39,76812.0,12.1219,12.1472,12.1219,12.1472,76812.0
2018-11-16 14:50:00,14.39,14.39,14.38,14.39,79232.0,12.1472,12.1472,12.1388,12.1472,79232.0
2018-11-16 14:55:00,14.39,14.4,14.38,14.39,71216.0,12.1472,12.1556,12.1388,12.1472,71216.0
2018-11-16 15:00:00,14.39,14.42,14.38,14.4,262620.0,12.1472,12.1725,12.1388,12.1556,262620.0
2018-11-16 15:05:00,14.4,14.42,14.39,14.4,172896.0,12.1556,12.1725,12.1472,12.1556,172896.0
2018-11-16 15:10:00,14.4,14.41,14.4,14.41,89668.0,12.1556,12.1641,12.1556,12.1641,89668.0
2018-11-16 15:15:00,14.41,14.44,14.41,14.44,182128.0,12.1641,12.1894,12.1641,12.1894,182128.0
2018-11-16 15:20:00,14.44,14.45,14.43,14.45,216732.0,12.1894,12.1979,12.181,12.1979,216732.0
2018-11-16 15:25:00,14.45,14.45,14.43,14.43,147376.0,12.1979,12.1979,12.181,12.181,147376.0
2018-11-16 15:30:00,14.43,14.44,14.41,14.42,202752.0,12.181,12.1894,12.1641,12.1725,202752.0
2018-11-16 15:35:00,14.42,14.46,14.42,14.46,217572.0,12.1725,12.2063,12.1725,12.2063,217572.0
2018-11-16 15:40:00,14.46,14.46,14.43,14.43,317120.0,12.2063,12.2063,12.181,12.181,317120.0
2018-11-16 15:45:00,14.43,14.45,14.4,14.41,307016.0,12.181,12.1979,12.1556,12.1641,307016.0
2018-11-16 15:50:00,14.41,14.42,14.4,14.41,377816.0,12.1641,12.1725,12.1556,12.1641,377816.0
2018-11-16 15:55:00,14.41,14.41,14.36,14.39,971240.0,12.1641,12.1641,12.1219,12.1472,971240.0
2018-11-19 09:30:00,14.38,14.49,14.38,14.48,193180.0,12.1388,12.2316,12.1388,12.2232,193180.0
2018-11-19 09:35:00,14.48,14.56,14.47,14.53,190932.0,12.2232,12.2907,12.2147,12.2654,190932.0
2018-11-19 09:40:00,14.53,14.55,14.52,14.54,66168.0,12.2654,12.2823,12.2569,12.2738,66168.0
2018-11-19 09:45:00,14.54,14.56,14.52,14.56,94048.0,12.2738,12.2907,12.2569,12.2907,94048.0
2018-11-19 09:50:00,14.56,14.57,14.49,14.51,97548.0,12.2907,12.2992,12.2316,12.2485,97548.0
2018-11-19 09:55:00,14.51,14.54,14.5,14.54,73224.0,12.2485,12.2738,12.2401,12.2738,73224.0
2018-11-19 10:00:00,14.53,14.53,14.49,14.52,127012.0,12.2654,12.2654,12.2316,12.2569,127012.0
2018-11-19 10:05:00,14.51,14.52,14.49,14.49,107164.0,12.2485,12.2569,12.2316,12.2316,107164.0
2018-11-19 10:10:00,14.5,14.54,14.49,14.54,222368.0,12.2401,12.2738,12.2316,12.2738,222368.0
2018-11-19 10:15:00,14.54,14.57,14.53,14.53,447756.0,12.2738,12.2992,12.2654,12.2654,447756.0
2018-11-19 10:20:00,14.53,14.53,14.47,14.48,191288.0,12.2654,12.2654,12.2147,12.2232,191288.0
2018-11-19 10:25:00,14.49,14.5,14.46,14.49,370160.0,12.2316,12.2401,12.2063,12.2316,370160.0
2018-11-19 10:30:00,14.49,14.51,14.47,14.48,206156.0,12.2316,12.2485,12.2147,12.2232,206156.0
2018-11-19 10:35:00,14.48,14.51,14.48,14.51,141208.0,12.2232,12.2485,12.2232,12.2485,141208.0
2018-11-19 10:40:00,14.51,14.54,14.47,14.49,309472.0,12.2485,12.2738,12.2147,12.2316,309472.0
2018-11-19 10:45:00,14.49,14.49,14.46,14.47,117292.0,12.2316,12.2316,12.2063,12.2147,117292.0
2018-11-19 10:50:00,14.47,14.51,14.47,14.49,127812.0,12.2147,12.2485,12.2147,12.2316,127812.0
2018-11-19 10:55:00,14.5,14.51,14.49,14.5,128360.0,12.2401,12.2485,12.2316,12.2401,128360.0
2018-11-19 11:00:00,14.5,14.52,14.49,14.5,113260.0,12.2401,12.2569,12.2316,12.2401,113260.0
2018-11-19 11:05:00,14.5,14.53,14.49,14.49,93872.0,12.2401,12.2654,12.2316,12.2316,93872.0
2018-11-19 11:10:00,14.49,14.51,14.49,14.5,127260.0,12.2316,12.2485,12.2316,12.2401,127260.0
2018-11-19 11:15:00,14.5,14.5,14.47,14.49,224384.0,12.2401,12.2401,12.2147,12.2316,224384.0
2018-11-19 11:20:00,14.49,14.5,14.47,14.47,152956.0,12.2316,12.2401,12.2147,12.2147,152956.0
2018-11-19 11:25:00,14.47,14.5,14.46,14.5,306584.0,12.2147,12.2401,12.2063,12.2401,306584.0
2018-11-19 11:30:00,14.49,14.5,14.47,14.47,201736.0,12.2316,12.2401,12.2147,12.2147,201736.0
2018-11-19 11:35:00,14.47,14.5,14.47,14.48,147904.0,12.2147,12.2401,12.2147,12.2232,147904.0
2018-11-19 11:40:00,14.47,14.49,14.47,14.48,392300.0,12.2147,12.2316,12.2147,12.2232,392300.0
2018-11-19 11:45:00,14.48,14.49,14.47,14.47,275984.0,12.2232,12.2316,12.2147,12.2147,275984.0
2018-11-19 11:50:00,14.47,14.48,14.39,14.41,1179508.0,12.2147,12.2232,12.1472,12.1641,1179508.0
2018-11-19 11:55:00,14.41,14.44,14.41,14.42,186712.0,12.1641,12.1894,12.1641,12.1725,186712.0
2018-11-19 12:00:00,14.42,14.43,14.41,14.42,266108.0,12.1725,12.181,12.1641,12.1725,266108.0
2018-11-19 12:05:00,14.42,14.45,14.41,14.44,259812.0,12.1725,12.1979,12.1641,12.1894,259812.0
2018-11-19 12:10:00,14.44,14.46,14.42,14.43,215052.0,12.1894,12.2063,12.1725,12.181,215052.0
2018-11-19 12:15:00,14.43,14.44,14.41,14.44,314928.0,12.181,12.1894,12.1641,12.1894,314928.0
2018-11-19 12:20:00,14.44,14.45,14.41,14.45,161860.0,12.1894,12.1979,12.1641,12.1979,161860.0
2018-11-19 12:25:00,14.45,14.45,14.41,14.42,127908.0,12.1979,12.1979,12.1641,12.1725,127908.0
2018-11-19 12:30:00,14.42,14.43,14.39,14.43,182152.0,12.1725,12.181,12.1472,12.181,182152.0
2018-11-19 12:35:00,14.43,14.46,14.43,14.45,119392.0,12.181,12.2063,12.181,12.1979,119392.0
2018-11-19 12:40:00,14.45,14.46,14.44,14.44,71052.0,12.1979,12.2063,12.1894,12.1894,71052.0
2018-11-19 12:45:00,14.44,14.46,14.44,14.45,63444.0,12.1894,12.2063,12.1894,12.1979,63444.0
2018-11-19 12:50:00,14.45,14.47,14.43,14.46,72584.0,12.1979,12.2147,12.181,12.2063,72584.0
2018-11-19 12:55:00,14.46,14.47,14.45,14.45,56360.0,12.2063,12.2147,12.1979,12.1979,56360.0
2018-11-19 13:00:00,14.45,14.46,14.44,14.45,85424.0,12.1979,12.2063,12.1894,12.1979,85424.0
2018-11-19 13:05:00,14.45,14.46,14.42,14.43,125488.0,12.1979,12.2063,12.1725,12.181,125488.0
2018-11-19 13:10:00,14.43,14.46,14.43,14.45,183248.0,12.181,12.2063,12.181,12.1979,183248.0
2018-11-19 13:15:00,14.45,14.46,14.43,14.46,179420.0,12.1979,12.2063,12.181,12.2063,179420.0
2018-11-19 13:20:00,14.46,14.47,14.44,14.45,385752.0,12.2063,12.2147,12.1894,12.1979,385752.0
2018-11-19 13:25:00,14.45,14.46,14.45,14.45,102864.0,12.1979,12.2063,12.1979,12.1979,102864.0
2018-11-19 13:30:00,14.45,14.45,14.42,14.43,304372.0,12.1979,12.1979,12.1725,12.181,304372.0
2018-11-19 13:35:00,14.42,14.47,14.42,14.46,139600.0,12.1725,12.2147,12.1725,12.2063,139600.0
2018-11-19 13:40:00,14.46,14.47,14.45,14.47,68592.0,12.2063,12.2147,12.1979,12.2147,68592.0
2018-11-19 13:45:00,14.47,14.49,14.44,14.45,332716.0,12.2147,12.2316,12.1894,12.1979,332716.0
2018-11-19 13:50:00,14.45,14.45,14.43,14.45,96696.0,12.1979,12.1979,12.181,12.1979,96696.0
2018-11-19 13:55:00,14.45,14.46,14.44,14.44,142584.0,12.1979,12.2063,12.1894,12.1894,142584.0
2018-11-19 14:00:00,14.44,14.44,14.42,14.43,304880.0,12.1894,12.1894,12.1725,12.181,304880.0
2018-11-19 14:05:00,14.43,14.45,14.41,14.45,284980.0,12.181,12.1979,12.1641,12.1979,284980.0
2018-11-19 14:10:00,14.44,14.44,14.42,14.42,275680.0,12.1894,12.1894,12.1725,12.1725,275680.0
2018-11-19 14:15:00,14.43,14.45,14.42,14.44,357564.0,12.181,12.1979,12.1725,12.1894,357564.0
2018-11-19 14:20:00,14.44,14.45,14.43,14.44,180108.0,12.1894,12.1979,12.181,12.1894,180108.0
2018-11-19 14:25:00,14.44,14.46,14.43,14.45,154388.0,12.1894,12.2063,12.181,12.1979,154388.0
2018-11-19 14:30:00,14.45,14.47,14.42,14.45,573024.0,12.1979,12.2147,12.1725,12.1979,573024.0
2018-11-19 14:35:00,14.45,14.46,14.43,14.46,178908.0,12.1979,12.2063,12.181,12.2063,178908.0
2018-11-19 14:40:00,14.46,14.46,14.44,14.45,165924.0,12.2063,12.2063,12.1894,12.1979,165924.0
2018-11-19 14:45:00,14.44,14.46,14.43,14.44,367604.0,12.1894,12.2063,12.181,12.1894,367604.0
2018-11-19 14:50:00,14.44,14.45,14.43,14.45,344644.0,12.1894,12.1979,12.181,12.1979,344644.0
2018-11-19 14:55:00,14.45,14.46,14.44,14.44,179060.0,12.1979,12.2063,12.1894,12.1894,179060.0
2018-11-19 15:00:00,14.44,14.45,14.42,14.44,494344.0,12.1894,12.1979,12.1725,12.1894,494344.0
2018-11-19 15:05:00,14.44,14.44,14.42,14.43,337380.0,12.1894,12.1894,12.1725,12.181,337380.0
2018-11-19 15:10:00,14.43,14.47,14.43,14.44,390936.0,12.181,12.2147,12.181,12.1894,390936.0
2018-11-19 15:15:00,14.44,14.46,14.43,14.44,268428.0,12.1894,12.2063,12.181,12.1894,268428.0
2018-11-19 15:20:00,14.44,14.45,14.43,14.44,224248.0,12.1894,12.1979,12.181,12.1894,224248.0
2018-11-19 15:25:00,14.44,14.45,14.42,14.43,812312.0,12.1894,12.1979,12.1725,12.181,812312.0
2018-11-19 15:30:00,14.43,14.44,14.4,14.42,488852.0,12.181,12.1894,12.1556,12.1725,488852.0
2018-11-19 15:35:00,14.42,14.44,14.4,14.41,437140.0,12.1725,12.1894,12.1556,12.1641,437140.0
2018-11-19 15:40:00,14.41,14.42,14.37,14.38,756556.0,12.1641,12.1725,12.1303,12.1388,756556.0
2018-11-19 15:45:00,14.38,14.4,14.37,14.39,584984.0,12.1388,12.1556,12.1303,12.1472,584984.0
2018-11-19 15:50:00,14.39,14.39,14.36,14.37,559964.0,12.1472,12.1472,12.1219,12.1303,559964.0
2018-11-19 15:55:00,14.37,14.38,14.33,14.37,1303528.0,12.1303,12.1388,12.0966,12.1303,1303528.0
2018-11-20 09:30:00,14.26,14.37,14.2,14.24,217900.0,12.0375,12.1303,11.9868,12.0206,217900.0
2018-11-20 09:35:00,14.23,14.27,14.18,14.18,332200.0,12.0121,12.0459,11.9699,11.9699,332200.0
2018-11-20 09:40:00,14.2,14.22,14.13,14.18,305796.0,11.9868,12.0037,11.9277,11.9699,305796.0
2018-11-20 09:45:00,14.17,14.2,14.12,14.13,202340.0,11.9615,11.9868,11.9193,11.9277,202340.0
2018-11-20 09:50:00,14.12,14.13,14.06,14.06,237724.0,11.9193,11.9277,11.8686,11.8686,237724.0
2018-11-20 09:55:00,14.05,14.09,14.01,14.09,260184.0,11.8602,11.894,11.8264,11.894,260184.0
2018-11-20 10:00:00,14.08,14.1,14.05,14.06,219644.0,11.8855,11.9024,11.8602,11.8686,219644.0
2018-11-20 10:05:00,14.06,14.06,13.99,13.99,390252.0,11.8686,11.8686,11.8095,11.8095,390252.0
2018-11-20 10:10:00,13.99,14.03,13.99,14.03,236048.0,11.8095,11.8433,11.8095,11.8433,236048.0
2018-11-20 10:15:00,14.03,14.04,14.01,14.04,308808.0,11.8433,11.8518,11.8264,11.8518,308808.0
2018-11-20 10:20:00,14.04,14.11,14.04,14.09,200552.0,11.8518,11.9108,11.8518,11.894,200552.0
2018-11-20 10:25:00,14.09,14.1,14.03,14.04,212244.0,11.894,11.9024,11.8433,11.8518,212244.0
2018-11-20 10:30:00,14.04,14.09,14.02,14.06,124808.0,11.8518,11.894,11.8349,11.8686,124808.0
2018-11-20 10:35:00,14.06,14.09,14.05,14.08,223136.0,11.8686,11.894,11.8602,11.8855,223136.0
2018-11-20 10:40:00,14.08,14.09,14.06,14.09,106260.0,11.8855,11.894,11.8686,11.894,106260.0
2018-11-20 10:45:00,14.09,14.11,14.04,14.1,239948.0,11.894,11.9108,11.8518,11.9024,239948.0
2018-11-20 10:50:00,14.1,14.13,14.08,14.12,102080.0,11.9024,11.9277,11.8855,11.9193,102080.0
2018-11-20 10:55:00,14.12,14.13,14.09,14.1,119184.0,11.9193,11.9277,11.894,11.9024,119184.0
2018-11-20 11:00:00,14.1,14.12,14.07,14.07,131684.0,11.9024,11.9193,11.8771,11.8771,131684.0
2018-11-20 11:05:00,14.08,14.1,14.07,14.08,89656.0,11.8855,11.9024,11.8771,11.8855,89656.0
2018-11-20 11:10:00,14.08,14.1,14.07,14.08,120972.0,11.8855,11.9024,11.8771,11.8855,120972.0
2018-11-20 11:15:00,14.08,14.08,14.04,14.05,198188.0,11.8855,11.8855,11.8518,11.8602,198188.0
2018-11-20 11:20:00,14.04,14.06,13.99,13.99,107352.0,11.8518,11.8686,11.8095,11.8095,107352.0
2018-11-20 11:25:00,13.99,14.02,13.97,13.98,68252.0,11.8095,11.8349,11.7927,11.8011,68252.0
2018-11-20 11:30:00,13.98,14.01,13.95,13.96,186940.0,11.8011,11.8264,11.7758,11.7842,186940.0
2018-11-20 11:35:00,13.96,14.02,13.96,14.02,62604.0,11.7842,11.8349,11.7842,11.8349,62604.0
2018-11-20 11:40:00,14.03,14.08,14.02,14.07,183192.0,11.8433,11.8855,11.8349,11.8771,183192.0
2018-11-20 11:45:00,14.07,14.08,14.05,14.08,106908.0,11.8771,11.8855,11.8602,11.8855,106908.0
2018-11-20 11:50:00,14.07,14.07,14.03,14.06,165004.0,11.8771,11.8771,11.8433,11.8686,165004.0
2018-11-20 11:55:00,14.06,14.1,14.05,14.08,105844.0,11.8686,11.9024,11.8602,11.8855,105844.0
2018-11-20 12:00:00,14.08,14.15,14.08,14.14,112480.0,11.8855,11.9446,11.8855,11.9362,112480.0
2018-11-20 12:05:00,14.14,14.14,14.09,14.1,64808.0,11.9362,11.9362,11.894,11.9024,64808.0
2018-11-20 12:10:00,14.09,14.09,14.07,14.08,68360.0,11.894,11.894,11.8771,11.8855,68360.0
2018-11-20 12:15:00,14.07,14.08,14.04,14.05,66484.0,11.8771,11.8855,11.8518,11.8602,66484.0
2018-11-20 12:20:00,14.04,14.06,14.02,14.05,95928.0,11.8518,11.8686,11.8349,11.8602,95928.0
2018-11-20 12:25:00,14.05,14.09,14.05,14.07,70612.0,11.8602,11.894,11.8602,11.8771,70612.0
2018-11-20 12:30:00,14.06,14.08,14.06,14.06,88740.0,11.8686,11.8855,11.8686,11.8686,88740.0
2018-11-20 12:35:00,14.06,14.07,14.05,14.06,62768.0,11.8686,11.8771,11.8602,11.8686,62768.0
2018-11-20 12:40:00,14.06,14.08,14.0,14.0,220576.0,11.8686,11.8855,11.818,11.818,220576.0
2018-11-20 12:45:00,14.01,14.01,13.97,13.98,63052.0,11.8264,11.8264,11.7927,11.8011,63052.0
2018-11-20 12:50:00,13.98,14.01,13.97,14.01,84376.0,11.8011,11.8264,11.7927,11.8264,84376.0
2018-11-20 12:55:00,14.0,14.03,13.98,13.99,136980.0,11.818,11.8433,11.8011,11.8095,136980.0
2018-11-20 13:00:00,13.99,13.99,13.96,13.97,62776.0,11.8095,11.8095,11.7842,11.7927,62776.0
2018-11-20 13:05:00,13.96,13.97,13.95,13.97,47700.0,11.7842,11.7927,11.7758,11.7927,47700.0
2018-11-20 13:10:00,13.97,13.98,13.95,13.96,45372.0,11.7927,11.8011,11.7758,11.7842,45372.0
2018-11-20 13:15:00,13.96,13.96,13.9,13.91,68068.0,11.7842,11.7842,11.7336,11.742,68068.0
2018-11-20 13:20:00,13.91,13.91,13.88,13.9,222024.0,11.742,11.742,11.7167,11.7336,222024.0
2018-11-20 13:25:00,13.89,13.9,13.88,13.89,44464.0,11.7251,11.7336,11.7167,11.7251,44464.0
2018-11-20 13:30:00,13.88,13.91,13.88,13.9,73600.0,11.7167,11.742,11.7167,11.7336,73600.0
2018-11-20 13:35:00,13.9,13.9,13.88,13.89,58448.0,11.7336,11.7336,11.7167,11.7251,58448.0
2018-11-20 13:40:00,13.88,13.93,13.88,13.91,56772.0,11.7167,11.7589,11.7167,11.742,56772.0
2018-11-20 13:45:00,13.91,13.92,13.88,13.9,50160.0,11.742,11.7505,11.7167,11.7336,50160.0
2018-11-20 13:50:00,13.89,13.9,13.87,13.9,110020.0,11.7251,11.7336,11.7083,11.7336,110020.0
2018-11-20 13:55:00,13.9,13.9,13.86,13.86,71196.0,11.7336,11.7336,11.6998,11.6998,71196.0
2018-11-20 14:00:00,13.86,13.87,13.85,13.85,126240.0,11.6998,11.7083,11.6914,11.6914,126240.0
2018-11-20 14:05:00,13.85,13.85,13.8,13.81,185560.0,11.6914,11.6914,11.6492,11.6576,185560.0
2018-11-20 14:10:00,13.81,13.87,13.81,13.86,111508.0,11.6576,11.7083,11.6576,11.6998,111508.0
2018-11-20 14:15:00,13.86,13.91,13.85,13.88,100280.0,11.6998,11.742,11.6914,11.7167,100280.0
2018-11-20 14:20:00,13.88,13.89,13.87,13.89,54308.0,11.7167,11.7251,11.7083,11.7251,54308.0
2018-11-20 14:25:00,13.89,13.9,13.86,13.87,80092.0,11.7251,11.7336,11.6998,11.7083,80092.0
2018-11-20 14:30:00,13.87,13.92,13.85,13.92,95264.0,11.7083,11.7505,11.6914,11.7505,95264.0
2018-11-20 14:35:00,13.91,13.93,13.9,13.91,75232.0,11.742,11.7589,11.7336,11.742,75232.0
2018-11-20 14:40:00,13.91,13.91,13.88,13.88,72344.0,11.742,11.742,11.7167,11.7167,72344.0
2018-11-20 14:45:00,13.87,13.88,13.85,13.85,105876.0,11.7083,11.7167,11.6914,11.6914,105876.0
2018-11-20 14:50:00,13.85,13.86,13.84,13.84,126820.0,11.6914,11.6998,11.6829,11.6829,126820.0
2018-11-20 14:55:00,13.84,13.84,13.82,13.83,171168.0,11.6829,11.6829,11.666,11.6745,171168.0
2018-11-20 15:00:00,13.83,13.85,13.78,13.79,208060.0,11.6745,11.6914,11.6323,11.6407,208060.0
2018-11-20 15:05:00,13.78,13.8,13.75,13.79,122268.0,11.6323,11.6492,11.607,11.6407,122268.0
2018-11-20 15:10:00,13.79,13.81,13.77,13.79,186132.0,11.6407,11.6576,11.6238,11.6407,186132.0
2018-11-20 15:15:00,13.79,13.84,13.78,13.84,121180.0,11.6407,11.6829,11.6323,11.6829,121180.0
2018-11-20 15:20:00,13.83,13.85,13.83,13.83,298276.0,11.6745,11.6914,11.6745,11.6745,298276.0
2018-11-20 15:25:00,13.83,13.87,13.81,13.85,205996.0,11.6745,11.7083,11.6576,11.6914,205996.0
2018-11-20 15:30:00,13.85,13.86,13.84,13.85,206984.0,11.6914,11.6998,11.6829,11.6914,206984.0
2018-11-20 15:35:00,13.85,13.88,13.84,13.88,477876.0,11.6914,11.7167,11.6829,11.7167,477876.0
2018-11-20 15:40:00,13.88,13.88,13.85,13.87,306168.0,11.7167,11.7167,11.6914,11.7083,306168.0
2018-11-20 15:45:00,13.87,13.87,13.83,13.84,252504.0,11.7083,11.7083,11.6745,11.6829,252504.0
2018-11-20 15:50:00,13.84,13.86,13.82,13.84,350768.0,11.6829,11.6998,11.666,11.6829,350768.0
2018-11-20 15:55:00,13.84,13.87,13.83,13.84,584540.0,11.6829,11.7083,11.6745,11.6829,584540.0
2018-11-21 09:30:00,13.89,13.99,13.8,13.99,192008.0,11.7251,11.8095,11.6492,11.8095,192008.0
2018-11-21 09:35:00,13.97,13.99,13.92,13.95,83436.0,11.7927,11.8095,11.7505,11.7758,83436.0
2018-11-21 09:40:00,13.94,13.97,13.91,13.96,62688.0,11.7673,11.7927,11.742,11.7842,62688.0
2018-11-21 09:45:00,13.97,14.01,13.96,14.01,114440.0,11.7927,11.8264,11.7842,11.8264,114440.0
2018-11-21 09:50:00,14.01,14.02,13.94,13.97,104276.0,11.8264,11.8349,11.7673,11.7927,104276.0
2018-11-21 09:55:00,13.97,13.99,13.95,13.97,84480.0,11.7927,11.8095,11.7758,11.7927,84480.0
2018-11-21 10:00:00,13.98,14.02,13.97,14.0,100784.0,11.8011,11.8349,11.7927,11.818,100784.0
2018-11-21 10:05:00,14.01,14.02,13.99,14.02,121672.0,11.8264,11.8349,11.8095,11.8349,121672.0
2018-11-21 10:10:00,14.02,14.03,14.01,14.03,75872.0,11.8349,11.8433,11.8264,11.8433,75872.0
2018-11-21 10:15:00,14.03,14.08,14.03,14.07,358164.0,11.8433,11.8855,11.8433,11.8771,358164.0
2018-11-21 10:20:00,14.07,14.07,14.03,14.05,83420.0,11.8771,11.8771,11.8433,11.8602,83420.0
2018-11-21 10:25:00,14.05,14.08,14.04,14.05,68132.0,11.8602,11.8855,11.8518,11.8602,68132.0
2018-11-21 10:30:00,14.05,14.1,14.04,14.09,81908.0,11.8602,11.9024,11.8518,11.894,81908.0
2018-11-21 10:35:00,14.09,14.1,14.07,14.1,67304.0,11.894,11.9024,11.8771,11.9024,67304.0
2018-11-21 10:40:00,14.1,14.14,14.09,14.12,518124.0,11.9024,11.9362,11.894,11.9193,518124.0
2018-11-21 10:45:00,14.11,14.14,14.1,14.13,88048.0,11.9108,11.9362,11.9024,11.9277,88048.0
2018-11-21 10:50:00,14.12,14.15,14.11,14.15,82680.0,11.9193,11.9446,11.9108,11.9446,82680.0
2018-11-21 10:55:00,14.15,14.16,14.11,14.12,86612.0,11.9446,11.9531,11.9108,11.9193,86612.0
2018-11-21 11:00:00,14.12,14.12,14.08,14.09,122496.0,11.9193,11.9193,11.8855,11.894,122496.0
2018-11-21 11:05:00,14.09,14.12,14.09,14.12,108952.0,11.894,11.9193,11.894,11.9193,108952.0
2018-11-21 11:10:00,14.12,14.15,14.12,14.13,92784.0,11.9193,11.9446,11.9193,11.9277,92784.0
2018-11-21 11:15:00,14.13,14.16,14.12,14.15,91252.0,11.9277,11.9531,11.9193,11.9446,91252.0
2018-11-21 11:20:00,14.15,14.16,14.14,14.15,64868.0,11.9446,11.9531,11.9362,11.9446,64868.0
2018-11-21 11:25:00,14.16,14.17,14.1,14.12,89060.0,11.9531,11.9615,11.9024,11.9193,89060.0
2018-11-21 11:30:00,14.12,14.15,14.12,14.13,97200.0,11.9193,11.9446,11.9193,11.9277,97200.0
2018-11-21 11:35:00,14.14,14.15,14.13,14.13,88772.0,11.9362,11.9446,11.9277,11.9277,88772.0
2018-11-21 11:40:00,14.14,14.2,14.13,14.18,90020.0,11.9362,11.9868,11.9277,11.9699,90020.0
2018-11-21 11:45:00,14.17,14.21,14.17,14.21,91544.0,11.9615,11.9953,11.9615,11.9953,91544.0
2018-11-21 11:50:00,14.21,14.22,14.2,14.22,98548.0,11.9953,12.0037,11.9868,12.0037,98548.0
2018-11-21 11:55:00,14.22,14.23,14.21,14.21,122576.0,12.0037,12.0121,11.9953,11.9953,122576.0
2018-11-21 12:00:00,14.21,14.24,14.21,14.21,80520.0,11.9953,12.0206,11.9953,11.9953,80520.0
2018-11-21 12:05:00,14.22,14.25,14.21,14.24,98452.0,12.0037,12.029,11.9953,12.0206,98452.0
2018-11-21 12:10:00,14.24,14.27,14.24,14.26,60112.0,12.0206,12.0459,12.0206,12.0375,60112.0
2018-11-21 12:15:00,14.26,14.28,14.26,14.27,68456.0,12.0375,12.0543,12.0375,12.0459,68456.0
2018-11-21 12:20:00,14.27,14.29,14.25,14.26,89404.0,12.0459,12.0628,12.029,12.0375,89404.0
2018-11-21 12:25:00,14.26,14.26,14.24,14.26,134500.0,12.0375,12.0375,12.0206,12.0375,134500.0
2018-11-21 12:30:00,14.26,14.27,14.24,14.26,282932.0,12.0375,12.0459,12.0206,12.0375,282932.0
2018-11-21 12:35:00,14.26,14.26,14.24,14.26,176896.0,12.0375,12.0375,12.0206,12.0375,176896.0
2018-11-21 12:40:00,14.26,14.28,14.25,14.26,101764.0,12.0375,12.0543,12.029,12.0375,101764.0
2018-11-21 12:45:00,14.26,14.28,14.26,14.27,56912.0,12.0375,12.0543,12.0375,12.0459,56912.0
2018-11-21 12:50:00,14.27,14.28,14.23,14.23,100060.0,12.0459,12.0543,12.0121,12.0121,100060.0
2018-11-21 12:55:00,14.23,14.27,14.23,14.27,281868.0,12.0121,12.0459,12.0121,12.0459,281868.0
2018-11-21 13:00:00,14.27,14.3,14.27,14.3,95020.0,12.0459,12.0712,12.0459,12.0712,95020.0
2018-11-21 13:05:00,14.3,14.32,14.29,14.29,202568.0,12.0712,12.0881,12.0628,12.0628,202568.0
2018-11-21 13:10:00,14.29,14.3,14.28,14.3,60068.0,12.0628,12.0712,12.0543,12.0712,60068.0
2018-11-21 13:15:00,14.3,14.3,14.26,14.26,62040.0,12.0712,12.0712,12.0375,12.0375,62040.0
2018-11-21 13:20:00,14.26,14.27,14.24,14.26,149376.0,12.0375,12.0459,12.0206,12.0375,149376.0
2018-11-21 13:25:00,14.27,14.29,14.26,14.28,90772.0,12.0459,12.0628,12.0375,12.0543,90772.0
2018-11-21 13:30:00,14.28,14.29,14.27,14.28,36300.0,12.0543,12.0628,12.0459,12.0543,36300.0
2018-11-21 13:35:00,14.28,14.29,14.26,14.29,77168.0,12.0543,12.0628,12.0375,12.0628,77168.0
2018-11-21 13:40:00,14.29,14.32,14.28,14.32,76936.0,12.0628,12.0881,12.0543,12.0881,76936.0
2018-11-21 13:45:00,14.32,14.32,14.3,14.31,57544.0,12.0881,12.0881,12.0712,12.0797,57544.0
2018-11-21 13:50:00,14.31,14.31,14.29,14.3,46768.0,12.0797,12.0797,12.0628,12.0712,46768.0
2018-11-21 13:55:00,14.29,14.31,14.29,14.31,51716.0,12.0628,12.0797,12.0628,12.0797,51716.0
2018-11-21 14:00:00,14.3,14.3,14.29,14.29,50800.0,12.0712,12.0712,12.0628,12.0628,50800.0
2018-11-21 14:05:00,14.3,14.31,14.29,14.3,61972.0,12.0712,12.0797,12.0628,12.0712,61972.0
2018-11-21 14:10:00,14.3,14.3,14.27,14.28,54400.0,12.0712,12.0712,12.0459,12.0543,54400.0
2018-11-21 14:15:00,14.28,14.28,14.26,14.27,72932.0,12.0543,12.0543,12.0375,12.0459,72932.0
2018-11-21 14:20:00,14.27,14.29,14.27,14.29,48332.0,12.0459,12.0628,12.0459,12.0628,48332.0
2018-11-21 14:25:00,14.29,14.31,14.29,14.3,73852.0,12.0628,12.0797,12.0628,12.0712,73852.0
2018-11-21 14:30:00,14.3,14.3,14.27,14.28,105232.0,12.0712,12.0712,12.0459,12.0543,105232.0
2018-11-21 14:35:00,14.28,14.29,14.26,14.26,186304.0,12.0543,12.0628,12.0375,12.0375,186304.0
2018-11-21 14:40:00,14.26,14.26,14.25,14.26,66708.0,12.0375,12.0375,12.029,12.0375,66708.0
2018-11-21 14:45:00,14.26,14.28,14.25,14.28,50740.0,12.0375,12.0543,12.029,12.0543,50740.0
2018-11-21 14:50:00,14.28,14.3,14.28,14.29,139044.0,12.0543,12.0712,12.0543,12.0628,139044.0
2018-11-21 14:55:00,14.29,14.31,14.29,14.31,144572.0,12.0628,12.0797,12.0628,12.0797,144572.0
2018-11-21 15:00:00,14.31,14.31,14.3,14.31,142252.0,12.0797,12.0797,12.0712,12.0797,142252.0
2018-11-21 15:05:00,14.31,14.33,14.3,14.33,152208.0,12.0797,12.0966,12.0712,12.0966,152208.0
2018-11-21 15:10:00,14.33,14.33,14.3,14.31,162344.0,12.0966,12.0966,12.0712,12.0797,162344.0
2018-11-21 15:15:00,14.31,14.32,14.31,14.31,162676.0,12.0797,12.0881,12.0797,12.0797,162676.0
2018-11-21 15:20:00,14.31,14.31,14.27,14.27,237492.0,12.0797,12.0797,12.0459,12.0459,237492.0
2018-11-21 15:25:00,14.27,14.28,14.26,14.26,141344.0,12.0459,12.0543,12.0375,12.0375,141344.0
2018-11-21 15:30:00,14.26,14.26,14.22,14.23,136948.0,12.0375,12.0375,12.0037,12.0121,136948.0
2018-11-21 15:35:00,14.24,14.24,14.21,14.22,144856.0,12.0206,12.0206,11.9953,12.0037,144856.0
2018-11-21 15:40:00,14.22,14.22,14.2,14.21,175076.0,12.0037,12.0037,11.9868,11.9953,175076.0
2018-11-21 15:45:00,14.2,14.23,14.2,14.21,215452.0,11.9868,12.0121,11.9868,11.9953,215452.0
2018-11-21 15:50:00,14.21,14.22,14.2,14.2,248132.0,11.9953,12.0037,11.9868,11.9868,248132.0
2018-11-21 15:55:00,14.2,14.2,14.18,14.18,496496.0,11.9868,11.9868,11.9699,11.9699,496496.0
2018-11-23 09:30:00,13.96,14.0,13.85,13.99,295116.0,11.7842,11.818,11.6914,11.8095,295116.0
2018-11-23 09:35:00,13.98,14.0,13.9,13.91,158872.0,11.8011,11.818,11.7336,11.742,158872.0
2018-11-23 09:40:00,13.9,13.95,13.9,13.95,94788.0,11.7336,11.7758,11.7336,11.7758,94788.0
2018-11-23 09:45:00,13.95,13.95,13.9,13.92,142420.0,11.7758,11.7758,11.7336,11.7505,142420.0
2018-11-23 09:50:00,13.92,13.98,13.88,13.97,167164.0,11.7505,11.8011,11.7167,11.7927,167164.0
2018-11-23 09:55:00,13.97,14.04,13.97,14.02,67168.0,11.7927,11.8518,11.7927,11.8349,67168.0
2018-11-23 10:00:00,14.03,14.06,14.03,14.06,93624.0,11.8433,11.8686,11.8433,11.8686,93624.0
2018-11-23 10:05:00,14.06,14.07,14.05,14.07,57856.0,11.8686,11.8771,11.8602,11.8771,57856.0
2018-11-23 10:10:00,14.07,14.08,14.05,14.06,57728.0,11.8771,11.8855,11.8602,11.8686,57728.0
2018-11-23 10:15:00,14.06,14.08,14.05,14.05,59980.0,11.8686,11.8855,11.8602,11.8602,59980.0
2018-11-23 10:20:00,14.05,14.06,14.01,14.03,76064.0,11.8602,11.8686,11.8264,11.8433,76064.0
2018-11-23 10:25:00,14.03,14.04,14.01,14.02,50456.0,11.8433,11.8518,11.8264,11.8349,50456.0
2018-11-23 10:30:00,14.02,14.09,14.02,14.08,29476.0,11.8349,11.894,11.8349,11.8855,29476.0
2018-11-23 10:35:00,14.08,14.11,14.06,14.06,66076.0,11.8855,11.9108,11.8686,11.8686,66076.0
2018-11-23 10:40:00,14.06,14.07,14.03,14.05,87964.0,11.8686,11.8771,11.8433,11.8602,87964.0
2018-11-23 10:45:00,14.05,14.06,14.04,14.05,44508.0,11.8602,11.8686,11.8518,11.8602,44508.0
2018-11-23 10:50:00,14.05,14.06,14.04,14.04,87004.0,11.8602,11.8686,11.8518,11.8518,87004.0
2018-11-23 10:55:00,14.05,14.06,14.04,14.05,62452.0,11.8602,11.8686,11.8518,11.8602,62452.0
2018-11-23 11:00:00,14.05,14.08,14.05,14.06,60728.0,11.8602,11.8855,11.8602,11.8686,60728.0
2018-11-23 11:05:00,14.06,14.09,14.06,14.07,42760.0,11.8686,11.894,11.8686,11.8771,42760.0
2018-11-23 11:10:00,14.07,14.1,14.07,14.07,69884.0,11.8771,11.9024,11.8771,11.8771,69884.0
2018-11-23 11:15:00,14.07,14.08,14.06,14.07,48236.0,11.8771,11.8855,11.8686,11.8771,48236.0
2018-11-23 11:20:00,14.08,14.08,14.06,14.07,53216.0,11.8855,11.8855,11.8686,11.8771,53216.0
2018-11-23 11:25:00,14.07,14.1,14.07,14.07,50812.0,11.8771,11.9024,11.8771,11.8771,50812.0
2018-11-23 11:30:00,14.06,14.06,14.04,14.05,49720.0,11.8686,11.8686,11.8518,11.8602,49720.0
2018-11-23 11:35:00,14.05,14.08,14.05,14.05,86140.0,11.8602,11.8855,11.8602,11.8602,86140.0
2018-11-23 11:40:00,14.05,14.07,14.04,14.06,49512.0,11.8602,11.8771,11.8518,11.8686,49512.0
2018-11-23 11:45:00,14.06,14.1,14.06,14.09,39872.0,11.8686,11.9024,11.8686,11.894,39872.0
2018-11-23 11:50:00,14.09,14.09,14.07,14.08,45144.0,11.894,11.894,11.8771,11.8855,45144.0
2018-11-23 11:55:00,14.07,14.08,14.03,14.03,50212.0,11.8771,11.8855,11.8433,11.8433,50212.0
2018-11-23 12:00:00,14.03,14.03,14.01,14.02,45788.0,11.8433,11.8433,11.8264,11.8349,45788.0
2018-11-23 12:05:00,14.02,14.04,14.02,14.03,60700.0,11.8349,11.8518,11.8349,11.8433,60700.0
2018-11-23 12:10:00,14.03,14.04,14.02,14.04,48224.0,11.8433,11.8518,11.8349,11.8518,48224.0
2018-11-23 12:15:00,14.04,14.06,14.04,14.05,52404.0,11.8518,11.8686,11.8518,11.8602,52404.0
2018-11-23 12:20:00,14.05,14.06,14.04,14.05,46708.0,11.8602,11.8686,11.8518,11.8602,46708.0
2018-11-23 12:25:00,14.05,14.06,14.05,14.05,140288.0,11.8602,11.8686,11.8602,11.8602,140288.0
2018-11-23 12:30:00,14.04,14.06,14.0,14.06,113672.0,11.8518,11.8686,11.818,11.8686,113672.0
2018-11-23 12:35:00,14.07,14.07,14.05,14.06,59476.0,11.8771,11.8771,11.8602,11.8686,59476.0
2018-11-23 12:40:00,14.05,14.06,14.04,14.05,61104.0,11.8602,11.8686,11.8518,11.8602,61104.0
2018-11-23 12:45:00,14.05,14.05,13.99,14.0,121092.0,11.8602,11.8602,11.8095,11.818,121092.0
2018-11-23 12:50:00,14.0,14.0,13.97,13.97,129372.0,11.818,11.818,11.7927,11.7927,129372.0
2018-11-23 12:55:00,13.97,13.98,13.95,13.97,237052.0,11.7927,11.8011,11.7758,11.7927,237052.0
2018-11-26 09:30:00,14.13,14.19,14.05,14.15,134776.0,11.9277,11.9784,11.8602,11.9446,134776.0
2018-11-26 09:35:00,14.15,14.19,14.12,14.18,63820.0,11.9446,11.9784,11.9193,11.9699,63820.0
2018-11-26 09:40:00,14.19,14.22,14.16,14.22,50436.0,11.9784,12.0037,11.9531,12.0037,50436.0
2018-11-26 09:45:00,14.22,14.27,14.21,14.26,193136.0,12.0037,12.0459,11.9953,12.0375,193136.0
2018-11-26 09:50:00,14.26,14.29,14.25,14.28,73244.0,12.0375,12.0628,12.029,12.0543,73244.0
2018-11-26 09:55:00,14.29,14.29,14.26,14.29,67900.0,12.0628,12.0628,12.0375,12.0628,67900.0
2018-11-26 10:00:00,14.28,14.28,14.24,14.26,100324.0,12.0543,12.0543,12.0206,12.0375,100324.0
2018-11-26 10:05:00,14.26,14.27,14.24,14.26,89656.0,12.0375,12.0459,12.0206,12.0375,89656.0
2018-11-26 10:10:00,14.26,14.27,14.24,14.24,73712.0,12.0375,12.0459,12.0206,12.0206,73712.0
2018-11-26 10:15:00,14.24,14.29,14.23,14.29,93876.0,12.0206,12.0628,12.0121,12.0628,93876.0
2018-11-26 10:20:00,14.29,14.31,14.26,14.26,227592.0,12.0628,12.0797,12.0375,12.0375,227592.0
2018-11-26 10:25:00,14.26,14.28,14.24,14.28,96772.0,12.0375,12.0543,12.0206,12.0543,96772.0
2018-11-26 10:30:00,14.28,14.28,14.25,14.26,109912.0,12.0543,12.0543,12.029,12.0375,109912.0
2018-11-26 10:35:00,14.26,14.26,14.23,14.24,173752.0,12.0375,12.0375,12.0121,12.0206,173752.0
2018-11-26 10:40:00,14.23,14.25,14.22,14.23,125792.0,12.0121,12.029,12.0037,12.0121,125792.0
2018-11-26 10:45:00,14.23,14.27,14.22,14.26,114772.0,12.0121,12.0459,12.0037,12.0375,114772.0
2018-11-26 10:50:00,14.26,14.31,14.26,14.3,82556.0,12.0375,12.0797,12.0375,12.0712,82556.0
2018-11-26 10:55:00,14.31,14.31,14.29,14.29,63920.0,12.0797,12.0797,12.0628,12.0628,63920.0
2018-11-26 11:00:00,14.29,14.31,14.28,14.3,78544.0,12.0628,12.0797,12.0543,12.0712,78544.0
2018-11-26 11:05:00,14.3,14.31,14.29,14.29,35728.0,12.0712,12.0797,12.0628,12.0628,35728.0
2018-11-26 11:10:00,14.29,14.32,14.29,14.32,52768.0,12.0628,12.0881,12.0628,12.0881,52768.0
2018-11-26 11:15:00,14.32,14.32,14.29,14.3,56524.0,12.0881,12.0881,12.0628,12.0712,56524.0
2018-11-26 11:20:00,14.3,14.31,14.28,14.31,121476.0,12.0712,12.0797,12.0543,12.0797,121476.0
2018-11-26 11:25:00,14.31,14.31,14.29,14.29,69184.0,12.0797,12.0797,12.0628,12.0628,69184.0
2018-11-26 11:30:00,14.29,14.31,14.27,14.28,189196.0,12.0628,12.0797,12.0459,12.0543,189196.0
2018-11-26 11:35:00,14.28,14.29,14.27,14.28,147172.0,12.0543,12.0628,12.0459,12.0543,147172.0
2018-11-26 11:40:00,14.28,14.29,14.26,14.26,202336.0,12.0543,12.0628,12.0375,12.0375,202336.0
2018-11-26 11:45:00,14.26,14.26,14.22,14.22,36188.0,12.0375,12.0375,12.0037,12.0037,36188.0
2018-11-26 11:50:00,14.22,14.24,14.21,14.24,55640.0,12.0037,12.0206,11.9953,12.0206,55640.0
2018-11-26 11:55:00,14.24,14.24,14.23,14.24,68568.0,12.0206,12.0206,12.0121,12.0206,68568.0
2018-11-26 12:00:00,14.24,14.26,14.24,14.25,54892.0,12.0206,12.0375,12.0206,12.029,54892.0
2018-11-26 12:05:00,14.25,14.29,14.25,14.29,110896.0,12.029,12.0628,12.029,12.0628,110896.0
2018-11-26 12:10:00,14.29,14.29,14.26,14.28,55864.0,12.0628,12.0628,12.0375,12.0543,55864.0
2018-11-26 12:15:00,14.28,14.28,14.26,14.26,73612.0,12.0543,12.0543,12.0375,12.0375,73612.0
2018-11-26 12:20:00,14.26,14.27,14.25,14.25,82828.0,12.0375,12.0459,12.029,12.029,82828.0
2018-11-26 12:25:00,14.25,14.25,14.22,14.24,148196.0,12.029,12.029,12.0037,12.0206,148196.0
2018-11-26 12:30:00,14.24,14.25,14.22,14.23,127876.0,12.0206,12.029,12.0037,12.0121,127876.0
2018-11-26 12:35:00,14.23,14.23,14.19,14.19,62476.0,12.0121,12.0121,11.9784,11.9784,62476.0
2018-11-26 12:40:00,14.19,14.22,14.18,14.21,86028.0,11.9784,12.0037,11.9699,11.9953,86028.0
2018-11-26 12:45:00,14.21,14.22,14.2,14.22,67064.0,11.9953,12.0037,11.9868,12.0037,67064.0
2018-11-26 12:50:00,14.21,14.22,14.21,14.21,27584.0,11.9953,12.0037,11.9953,11.9953,27584.0
2018-11-26 12:55:00,14.21,14.23,14.21,14.22,58232.0,11.9953,12.0121,11.9953,12.0037,58232.0
2018-11-26 13:00:00,14.22,14.22,14.21,14.21,38976.0,12.0037,12.0037,11.9953,11.9953,38976.0
2018-11-26 13:05:00,14.21,14.23,14.21,14.23,38760.0,11.9953,12.0121,11.9953,12.0121,38760.0
2018-11-26 13:10:00,14.23,14.25,14.23,14.24,88640.0,12.0121,12.029,12.0121,12.0206,88640.0
2018-11-26 13:15:00,14.24,14.25,14.24,14.24,74076.0,12.0206,12.029,12.0206,12.0206,74076.0
2018-11-26 13:20:00,14.25,14.28,14.24,14.27,73876.0,12.029,12.0543,12.0206,12.0459,73876.0
2018-11-26 13:25:00,14.27,14.27,14.25,14.25,84212.0,12.0459,12.0459,12.029,12.029,84212.0
2018-11-26 13:30:00,14.25,14.27,14.24,14.27,74252.0,12.029,12.0459,12.0206,12.0459,74252.0
2018-11-26 13:35:00,14.27,14.27,14.24,14.26,69428.0,12.0459,12.0459,12.0206,12.0375,69428.0
2018-11-26 13:40:00,14.26,14.28,14.25,14.28,78832.0,12.0375,12.0543,12.029,12.0543,78832.0
2018-11-26 13:45:00,14.28,14.3,14.28,14.29,104044.0,12.0543,12.0712,12.0543,12.0628,104044.0
2018-11-26 13:50:00,14.29,14.3,14.28,14.29,99456.0,12.0628,12.0712,12.0543,12.0628,99456.0
2018-11-26 13:55:00,14.29,14.31,14.28,14.3,221444.0,12.0628,12.0797,12.0543,12.0712,221444.0
2018-11-26 14:00:00,14.3,14.31,14.28,14.29,250452.0,12.0712,12.0797,12.0543,12.0628,250452.0
2018-11-26 14:05:00,14.29,14.29,14.27,14.28,45776.0,12.0628,12.0628,12.0459,12.0543,45776.0
2018-11-26 14:10:00,14.28,14.31,14.28,14.31,169116.0,12.0543,12.0797,12.0543,12.0797,169116.0
2018-11-26 14:15:00,14.31,14.34,14.31,14.32,119972.0,12.0797,12.105,12.0797,12.0881,119972.0
2018-11-26 14:20:00,14.31,14.32,14.29,14.31,250644.0,12.0797,12.0881,12.0628,12.0797,250644.0
2018-11-26 14:25:00,14.3,14.33,14.3,14.32,237212.0,12.0712,12.0966,12.0712,12.0881,237212.0
2018-11-26 14:30:00,14.32,14.36,14.31,14.33,66688.0,12.0881,12.1219,12.0797,12.0966,66688.0
2018-11-26 14:35:00,14.33,14.35,14.33,14.34,84860.0,12.0966,12.1134,12.0966,12.105,84860.0
2018-11-26 14:40:00,14.34,14.35,14.33,14.34,162452.0,12.105,12.1134,12.0966,12.105,162452.0
2018-11-26 14:45:00,14.34,14.35,14.32,14.33,78112.0,12.105,12.1134,12.0881,12.0966,78112.0
2018-11-26 14:50:00,14.33,14.34,14.31,14.33,74452.0,12.0966,12.105,12.0797,12.0966,74452.0
2018-11-26 14:55:00,14.33,14.35,14.33,14.34,60124.0,12.0966,12.1134,12.0966,12.105,60124.0
2018-11-26 15:00:00,14.34,14.36,14.34,14.36,74928.0,12.105,12.1219,12.105,12.1219,74928.0
2018-11-26 15:05:00,14.35,14.36,14.34,14.35,96976.0,12.1134,12.1219,12.105,12.1134,96976.0
2018-11-26 15:10:00,14.35,14.37,14.35,14.37,163700.0,12.1134,12.1303,12.1134,12.1303,163700.0
2018-11-26 15:15:00,14.37,14.37,14.35,14.36,319896.0,12.1303,12.1303,12.1134,12.1219,319896.0
2018-11-26 15:20:00,14.36,14.37,14.35,14.35,289764.0,12.1219,12.1303,12.1134,12.1134,289764.0
2018-11-26 15:25:00,14.35,14.37,14.35,14.36,162048.0,12.1134,12.1303,12.1134,12.1219,162048.0
2018-11-26 15:30:00,14.36,14.4,14.36,14.4,212348.0,12.1219,12.1556,12.1219,12.1556,212348.0
2018-11-26 15:35:00,14.41,14.42,14.4,14.41,382884.0,12.1641,12.1725,12.1556,12.1641,382884.0
2018-11-26 15:40:00,14.41,14.41,14.4,14.4,177424.0,12.1641,12.1641,12.1556,12.1556,177424.0
2018-11-26 15:45:00,14.4,14.42,14.4,14.41,188696.0,12.1556,12.1725,12.1556,12.1641,188696.0
2018-11-26 15:50:00,14.41,14.42,14.4,14.4,216180.0,12.1641,12.1725,12.1556,12.1556,216180.0
2018-11-26 15:55:00,14.4,14.41,14.4,14.4,500120.0,12.1556,12.1641,12.1556,12.1556,500120.0
2018-11-27 09:30:00,14.3,14.35,14.28,14.32,97344.0,12.0712,12.1134,12.0543,12.0881,97344.0
2018-11-27 09:35:00,14.32,14.36,14.28,14.35,103784.0,12.0881,12.1219,12.0543,12.1134,103784.0
2018-11-27 09:40:00,14.35,14.36,14.29,14.29,73976.0,12.1134,12.1219,12.0628,12.0628,73976.0
2018-11-27 09:45:00,14.3,14.37,14.3,14.36,121608.0,12.0712,12.1303,12.0712,12.1219,121608.0
2018-11-27 09:50:00,14.37,14.37,14.32,14.34,127688.0,12.1303,12.1303,12.0881,12.105,127688.0
2018-11-27 09:55:00,14.34,14.35,14.31,14.32,69792.0,12.105,12.1134,12.0797,12.0881,69792.0
2018-11-27 10:00:00,14.32,14.35,14.31,14.33,100188.0,12.0881,12.1134,12.0797,12.0966,100188.0
2018-11-27 10:05:00,14.33,14.36,14.33,14.36,99676.0,12.0966,12.1219,12.0966,12.1219,99676.0
2018-11-27 10:10:00,14.36,14.41,14.36,14.38,111800.0,12.1219,12.1641,12.1219,12.1388,111800.0
2018-11-27 10:15:00,14.38,14.38,14.32,14.34,203156.0,12.1388,12.1388,12.0881,12.105,203156.0
2018-11-27 10:20:00,14.34,14.35,14.32,14.35,134144.0,12.105,12.1134,12.0881,12.1134,134144.0
2018-11-27 10:25:00,14.35,14.35,14.3,14.31,121308.0,12.1134,12.1134,12.0712,12.0797,121308.0
2018-11-27 10:30:00,14.31,14.31,14.29,14.29,111876.0,12.0797,12.0797,12.0628,12.0628,111876.0
2018-11-27 10:35:00,14.29,14.3,14.24,14.26,148124.0,12.0628,12.0712,12.0206,12.0375,148124.0
2018-11-27 10:40:00,14.26,14.26,14.24,14.26,223296.0,12.0375,12.0375,12.0206,12.0375,223296.0
2018-11-27 10:45:00,14.26,14.29,14.25,14.29,174144.0,12.0375,12.0628,12.029,12.0628,174144.0
2018-11-27 10:50:00,14.29,14.34,14.29,14.34,134076.0,12.0628,12.105,12.0628,12.105,134076.0
2018-11-27 10:55:00,14.34,14.37,14.34,14.34,125600.0,12.105,12.1303,12.105,12.105,125600.0
2018-11-27 11:00:00,14.34,14.38,14.33,14.37,100172.0,12.105,12.1388,12.0966,12.1303,100172.0
2018-11-27 11:05:00,14.37,14.38,14.34,14.35,149112.0,12.1303,12.1388,12.105,12.1134,149112.0
2018-11-27 11:10:00,14.35,14.36,14.33,14.34,147420.0,12.1134,12.1219,12.0966,12.105,147420.0
2018-11-27 11:15:00,14.34,14.36,14.34,14.34,97172.0,12.105,12.1219,12.105,12.105,97172.0
2018-11-27 11:20:00,14.34,14.36,14.3,14.31,94412.0,12.105,12.1219,12.0712,12.0797,94412.0
2018-11-27 11:25:00,14.31,14.34,14.31,14.33,102368.0,12.0797,12.105,12.0797,12.0966,102368.0
2018-11-27 11:30:00,14.33,14.35,14.33,14.34,130236.0,12.0966,12.1134,12.0966,12.105,130236.0
2018-11-27 11:35:00,14.34,14.37,14.33,14.37,290088.0,12.105,12.1303,12.0966,12.1303,290088.0
2018-11-27 11:40:00,14.37,14.38,14.35,14.37,153996.0,12.1303,12.1388,12.1134,12.1303,153996.0
2018-11-27 11:45:00,14.37,14.38,14.35,14.38,122248.0,12.1303,12.1388,12.1134,12.1388,122248.0
2018-11-27 11:50:00,14.38,14.41,14.38,14.4,171620.0,12.1388,12.1641,12.1388,12.1556,171620.0
2018-11-27 11:55:00,14.4,14.41,14.38,14.38,124372.0,12.1556,12.1641,12.1388,12.1388,124372.0
2018-11-27 12:00:00,14.38,14.39,14.38,14.38,106808.0,12.1388,12.1472,12.1388,12.1388,106808.0
2018-11-27 12:05:00,14.38,14.4,14.38,14.39,100924.0,12.1388,12.1556,12.1388,12.1472,100924.0
2018-11-27 12:10:00,14.39,14.4,14.38,14.38,92784.0,12.1472,12.1556,12.1388,12.1388,92784.0
2018-11-27 12:15:00,14.37,14.39,14.37,14.39,166652.0,12.1303,12.1472,12.1303,12.1472,166652.0
2018-11-27 12:20:00,14.39,14.4,14.38,14.39,99896.0,12.1472,12.1556,12.1388,12.1472,99896.0
2018-11-27 12:25:00,14.39,14.39,14.35,14.35,204736.0,12.1472,12.1472,12.1134,12.1134,204736.0
2018-11-27 12:30:00,14.35,14.36,14.31,14.31,134860.0,12.1134,12.1219,12.0797,12.0797,134860.0
2018-11-27 12:35:00,14.31,14.36,14.3,14.36,181956.0,12.0797,12.1219,12.0712,12.1219,181956.0
2018-11-27 12:40:00,14.36,14.37,14.35,14.36,100384.0,12.1219,12.1303,12.1134,12.1219,100384.0
2018-11-27 12:45:00,14.36,14.36,14.33,14.34,82960.0,12.1219,12.1219,12.0966,12.105,82960.0
2018-11-27 12:50:00,14.34,14.35,14.33,14.34,123648.0,12.105,12.1134,12.0966,12.105,123648.0
2018-11-27 12:55:00,14.34,14.35,14.33,14.34,91272.0,12.105,12.1134,12.0966,12.105,91272.0
2018-11-27 13:00:00,14.33,14.35,14.33,14.33,74700.0,12.0966,12.1134,12.0966,12.0966,74700.0
2018-11-27 13:05:00,14.33,14.34,14.31,14.32,96664.0,12.0966,12.105,12.0797,12.0881,96664.0
2018-11-27 13:10:00,14.32,14.32,14.3,14.31,97364.0,12.0881,12.0881,12.0712,12.0797,97364.0
2018-11-27 13:15:00,14.31,14.34,14.29,14.3,238464.0,12.0797,12.105,12.0628,12.0712,238464.0
2018-11-27 13:20:00,14.31,14.31,14.29,14.29,145684.0,12.0797,12.0797,12.0628,12.0628,145684.0
2018-11-27 13:25:00,14.29,14.3,14.29,14.3,137184.0,12.0628,12.0712,12.0628,12.0712,137184.0
2018-11-27 13:30:00,14.3,14.31,14.28,14.29,113488.0,12.0712,12.0797,12.0543,12.0628,113488.0
2018-11-27 13:35:00,14.29,14.3,14.28,14.29,135516.0,12.0628,12.0712,12.0543,12.0628,135516.0
2018-11-27 13:40:00,14.29,14.29,14.27,14.28,106228.0,12.0628,12.0628,12.0459,12.0543,106228.0
2018-11-27 13:45:00,14.28,14.29,14.28,14.28,96404.0,12.0543,12.0628,12.0543,12.0543,96404.0
2018-11-27 13:50:00,14.28,14.29,14.28,14.28,131172.0,12.0543,12.0628,12.0543,12.0543,131172.0
2018-11-27 13:55:00,14.28,14.33,14.28,14.33,78524.0,12.0543,12.0966,12.0543,12.0966,78524.0
2018-11-27 14:00:00,14.33,14.33,14.31,14.32,76908.0,12.0966,12.0966,12.0797,12.0881,76908.0
2018-11-27 14:05:00,14.33,14.33,14.31,14.31,91808.0,12.0966,12.0966,12.0797,12.0797,91808.0
2018-11-27 14:10:00,14.31,14.32,14.3,14.3,79972.0,12.0797,12.0881,12.0712,12.0712,79972.0
2018-11-27 14:15:00,14.3,14.31,14.3,14.3,74812.0,12.0712,12.0797,12.0712,12.0712,74812.0
2018-11-27 14:20:00,14.3,14.31,14.29,14.3,106340.0,12.0712,12.0797,12.0628,12.0712,106340.0
2018-11-27 14:25:00,14.31,14.31,14.29,14.3,98396.0,12.0797,12.0797,12.0628,12.0712,98396.0
2018-11-27 14:30:00,14.3,14.31,14.3,14.3,63220.0,12.0712,12.0797,12.0712,12.0712,63220.0
2018-11-27 14:35:00,14.3,14.31,14.3,14.3,71048.0,12.0712,12.0797,12.0712,12.0712,71048.0
2018-11-27 14:40:00,14.3,14.31,14.3,14.3,83268.0,12.0712,12.0797,12.0712,12.0712,83268.0
2018-11-27 14:45:00,14.3,14.31,14.3,14.31,75620.0,12.0712,12.0797,12.0712,12.0797,75620.0
2018-11-27 14:50:00,14.31,14.31,14.3,14.31,116852.0,12.0797,12.0797,12.0712,12.0797,116852.0
2018-11-27 14:55:00,14.31,14.32,14.31,14.32,110056.0,12.0797,12.0881,12.0797,12.0881,110056.0
2018-11-27 15:00:00,14.32,14.32,14.31,14.32,98308.0,12.0881,12.0881,12.0797,12.0881,98308.0
2018-11-27 15:05:00,14.32,14.33,14.3,14.3,152836.0,12.0881,12.0966,12.0712,12.0712,152836.0
2018-11-27 15:10:00,14.3,14.31,14.29,14.29,85928.0,12.0712,12.0797,12.0628,12.0628,85928.0
2018-11-27 15:15:00,14.29,14.31,14.29,14.29,98036.0,12.0628,12.0797,12.0628,12.0628,98036.0
2018-11-27 15:20:00,14.3,14.3,14.29,14.3,109520.0,12.0712,12.0712,12.0628,12.0712,109520.0
2018-11-27 15:25:00,14.3,14.31,14.3,14.31,87156.0,12.0712,12.0797,12.0712,12.0797,87156.0
2018-11-27 15:30:00,14.31,14.31,14.3,14.31,127848.0,12.0797,12.0797,12.0712,12.0797,127848.0
2018-11-27 15:35:00,14.31,14.33,14.31,14.33,161708.0,12.0797,12.0966,12.0797,12.0966,161708.0
2018-11-27 15:40:00,14.33,14.35,14.33,14.35,177172.0,12.0966,12.1134,12.0966,12.1134,177172.0
2018-11-27 15:45:00,14.34,14.35,14.34,14.35,245556.0,12.105,12.1134,12.105,12.1134,245556.0
2018-11-27 15:50:00,14.34,14.36,14.33,14.33,252768.0,12.105,12.1219,12.0966,12.0966,252768.0
2018-11-27 15:55:00,14.33,14.34,14.32,14.34,306964.0,12.0966,12.105,12.0881,12.105,306964.0
2018-11-28 09:30:00,14.35,14.38,14.13,14.34,111152.0,12.1134,12.1388,11.9277,12.105,111152.0
2018-11-28 09:35:00,14.33,14.38,14.32,14.35,60340.0,12.0966,12.1388,12.0881,12.1134,60340.0
2018-11-28 09:40:00,14.36,14.4,14.35,14.35,46912.0,12.1219,12.1556,12.1134,12.1134,46912.0
2018-11-28 09:45:00,14.34,14.36,14.32,14.35,44168.0,12.105,12.1219,12.0881,12.1134,44168.0
2018-11-28 09:50:00,14.35,14.37,14.32,14.32,75792.0,12.1134,12.1303,12.0881,12.0881,75792.0
2018-11-28 09:55:00,14.32,14.33,14.28,14.29,58100.0,12.0881,12.0966,12.0543,12.0628,58100.0
2018-11-28 10:00:00,14.29,14.31,14.27,14.28,42556.0,12.0628,12.0797,12.0459,12.0543,42556.0
2018-11-28 10:05:00,14.29,14.3,14.27,14.29,83192.0,12.0628,12.0712,12.0459,12.0628,83192.0
2018-11-28 10:10:00,14.29,14.3,14.27,14.28,74148.0,12.0628,12.0712,12.0459,12.0543,74148.0
2018-11-28 10:15:00,14.28,14.3,14.28,14.3,63948.0,12.0543,12.0712,12.0543,12.0712,63948.0
2018-11-28 10:20:00,14.3,14.3,14.26,14.26,66652.0,12.0712,12.0712,12.0375,12.0375,66652.0
2018-11-28 10:25:00,14.26,14.26,14.23,14.24,133620.0,12.0375,12.0375,12.0121,12.0206,133620.0
2018-11-28 10:30:00,14.24,14.29,14.24,14.28,101400.0,12.0206,12.0628,12.0206,12.0543,101400.0
2018-11-28 10:35:00,14.28,14.28,14.26,14.27,54076.0,12.0543,12.0543,12.0375,12.0459,54076.0
2018-11-28 10:40:00,14.27,14.3,14.24,14.29,108252.0,12.0459,12.0712,12.0206,12.0628,108252.0
2018-11-28 10:45:00,14.29,14.29,14.27,14.28,79372.0,12.0628,12.0628,12.0459,12.0543,79372.0
2018-11-28 10:50:00,14.28,14.31,14.27,14.31,67216.0,12.0543,12.0797,12.0459,12.0797,67216.0
2018-11-28 10:55:00,14.31,14.33,14.3,14.32,93740.0,12.0797,12.0966,12.0712,12.0881,93740.0
2018-11-28 11:00:00,14.32,14.36,14.32,14.34,77520.0,12.0881,12.1219,12.0881,12.105,77520.0
2018-11-28 11:05:00,14.34,14.41,14.34,14.39,300532.0,12.105,12.1641,12.105,12.1472,300532.0
2018-11-28 11:10:00,14.38,14.41,14.38,14.39,118152.0,12.1388,12.1641,12.1388,12.1472,118152.0
2018-11-28 11:15:00,14.39,14.41,14.39,14.39,67032.0,12.1472,12.1641,12.1472,12.1472,67032.0
2018-11-28 11:20:00,14.39,14.39,14.36,14.37,57552.0,12.1472,12.1472,12.1219,12.1303,57552.0
2018-11-28 11:25:00,14.38,14.38,14.36,14.38,51808.0,12.1388,12.1388,12.1219,12.1388,51808.0
2018-11-28 11:30:00,14.38,14.38,14.35,14.36,29864.0,12.1388,12.1388,12.1134,12.1219,29864.0
2018-11-28 11:35:00,14.36,14.36,14.35,14.36,23168.0,12.1219,12.1219,12.1134,12.1219,23168.0
2018-11-28 11:40:00,14.35,14.36,14.33,14.34,34932.0,12.1134,12.1219,12.0966,12.105,34932.0
2018-11-28 11:45:00,14.34,14.34,14.33,14.34,51364.0,12.105,12.105,12.0966,12.105,51364.0
2018-11-28 11:50:00,14.34,14.37,14.34,14.36,29740.0,12.105,12.1303,12.105,12.1219,29740.0
2018-11-28 11:55:00,14.36,14.36,14.34,14.35,44904.0,12.1219,12.1219,12.105,12.1134,44904.0
2018-11-28 12:00:00,14.36,14.45,14.36,14.45,145648.0,12.1219,12.1979,12.1219,12.1979,145648.0
2018-11-28 12:05:00,14.45,14.51,14.45,14.51,50180.0,12.1979,12.2485,12.1979,12.2485,50180.0
2018-11-28 12:10:00,14.52,14.52,14.47,14.5,49144.0,12.2569,12.2569,12.2147,12.2401,49144.0
2018-11-28 12:15:00,14.51,14.52,14.49,14.5,48728.0,12.2485,12.2569,12.2316,12.2401,48728.0
2018-11-28 12:20:00,14.51,14.53,14.49,14.49,36444.0,12.2485,12.2654,12.2316,12.2316,36444.0
2018-11-28 12:25:00,14.49,14.52,14.48,14.51,31276.0,12.2316,12.2569,12.2232,12.2485,31276.0
2018-11-28 12:30:00,14.52,14.52,14.49,14.5,47840.0,12.2569,12.2569,12.2316,12.2401,47840.0
2018-11-28 12:35:00,14.5,14.5,14.47,14.49,56684.0,12.2401,12.2401,12.2147,12.2316,56684.0
2018-11-28 12:40:00,14.5,14.51,14.49,14.51,24764.0,12.2401,12.2485,12.2316,12.2485,24764.0
2018-11-28 12:45:00,14.51,14.55,14.51,14.55,39920.0,12.2485,12.2823,12.2485,12.2823,39920.0
2018-11-28 12:50:00,14.55,14.6,14.55,14.6,56628.0,12.2823,12.3245,12.2823,12.3245,56628.0
2018-11-28 12:55:00,14.59,14.61,14.59,14.6,117392.0,12.316,12.3329,12.316,12.3245,117392.0
2018-11-28 13:00:00,14.59,14.61,14.56,14.56,231420.0,12.316,12.3329,12.2907,12.2907,231420.0
2018-11-28 13:05:00,14.56,14.59,14.56,14.59,105936.0,12.2907,12.316,12.2907,12.316,105936.0
2018-11-28 13:10:00,14.59,14.63,14.58,14.62,568752.0,12.316,12.3498,12.3076,12.3414,568752.0
2018-11-28 13:15:00,14.62,14.65,14.61,14.63,171044.0,12.3414,12.3667,12.3329,12.3498,171044.0
2018-11-28 13:20:00,14.63,14.65,14.62,14.65,93600.0,12.3498,12.3667,12.3414,12.3667,93600.0
2018-11-28 13:25:00,14.65,14.68,14.64,14.68,131920.0,12.3667,12.392,12.3582,12.392,131920.0
2018-11-28 13:30:00,14.68,14.68,14.65,14.68,137432.0,12.392,12.392,12.3667,12.392,137432.0
2018-11-28 13:35:00,14.68,14.72,14.68,14.72,118572.0,12.392,12.4258,12.392,12.4258,118572.0
2018-11-28 13:40:00,14.72,14.73,14.71,14.71,122520.0,12.4258,12.4342,12.4173,12.4173,122520.0
2018-11-28 13:45:00,14.72,14.74,14.71,14.73,116680.0,12.4258,12.4427,12.4173,12.4342,116680.0
2018-11-28 13:50:00,14.74,14.74,14.71,14.74,158556.0,12.4427,12.4427,12.4173,12.4427,158556.0
2018-11-28 13:55:00,14.74,14.74,14.7,14.71,94636.0,12.4427,12.4427,12.4089,12.4173,94636.0
2018-11-28 14:00:00,14.71,14.74,14.7,14.74,69176.0,12.4173,12.4427,12.4089,12.4427,69176.0
2018-11-28 14:05:00,14.74,14.75,14.73,14.74,107256.0,12.4427,12.4511,12.4342,12.4427,107256.0
2018-11-28 14:10:00,14.74,14.75,14.73,14.74,67844.0,12.4427,12.4511,12.4342,12.4427,67844.0
2018-11-28 14:15:00,14.74,14.75,14.72,14.74,88944.0,12.4427,12.4511,12.4258,12.4427,88944.0
2018-11-28 14:20:00,14.74,14.75,14.72,14.73,71488.0,12.4427,12.4511,12.4258,12.4342,71488.0
2018-11-28 14:25:00,14.73,14.74,14.71,14.72,118140.0,12.4342,12.4427,12.4173,12.4258,118140.0
2018-11-28 14:30:00,14.72,14.73,14.7,14.71,72724.0,12.4258,12.4342,12.4089,12.4173,72724.0
2018-11-28 14:35:00,14.71,14.74,14.71,14.72,94160.0,12.4173,12.4427,12.4173,12.4258,94160.0
2018-11-28 14:40:00,14.72,14.77,14.72,14.73,557780.0,12.4258,12.468,12.4258,12.4342,557780.0
2018-11-28 14:45:00,14.73,14.74,14.73,14.73,71540.0,12.4342,12.4427,12.4342,12.4342,71540.0
2018-11-28 14:50:00,14.74,14.76,14.73,14.73,106016.0,12.4427,12.4595,12.4342,12.4342,106016.0
2018-11-28 14:55:00,14.73,14.73,14.71,14.71,132204.0,12.4342,12.4342,12.4173,12.4173,132204.0
2018-11-28 15:00:00,14.71,14.71,14.69,14.71,72408.0,12.4173,12.4173,12.4004,12.4173,72408.0
2018-11-28 15:05:00,14.71,14.71,14.67,14.67,81280.0,12.4173,12.4173,12.3836,12.3836,81280.0
2018-11-28 15:10:00,14.68,14.69,14.67,14.67,87820.0,12.392,12.4004,12.3836,12.3836,87820.0
2018-11-28 15:15:00,14.67,14.7,14.67,14.69,194960.0,12.3836,12.4089,12.3836,12.4004,194960.0
2018-11-28 15:20:00,14.7,14.72,14.7,14.72,79252.0,12.4089,12.4258,12.4089,12.4258,79252.0
2018-11-28 15:25:00,14.72,14.74,14.72,14.73,186684.0,12.4258,12.4427,12.4258,12.4342,186684.0
2018-11-28 15:30:00,14.73,14.73,14.7,14.73,191812.0,12.4342,12.4342,12.4089,12.4342,191812.0
2018-11-28 15:35:00,14.73,14.73,14.72,14.72,94212.0,12.4342,12.4342,12.4258,12.4258,94212.0
2018-11-28 15:40:00,14.72,14.74,14.72,14.74,176332.0,12.4258,12.4427,12.4258,12.4427,176332.0
2018-11-28 15:45:00,14.74,14.77,14.74,14.76,211080.0,12.4427,12.468,12.4427,12.4595,211080.0
2018-11-28 15:50:00,14.75,14.76,14.74,14.75,195256.0,12.4511,12.4595,12.4427,12.4511,195256.0
2018-11-28 15:55:00,14.74,14.77,14.74,14.77,679972.0,12.4427,12.468,12.4427,12.468,679972.0
2018-11-29 09:30:00,14.72,14.72,14.66,14.7,117488.0,12.4258,12.4258,12.3751,12.4089,117488.0
2018-11-29 09:35:00,14.68,14.72,14.66,14.72,38156.0,12.392,12.4258,12.3751,12.4258,38156.0
2018-11-29 09:40:00,14.72,14.74,14.68,14.72,42688.0,12.4258,12.4427,12.392,12.4258,42688.0
2018-11-29 09:45:00,14.72,14.73,14.7,14.7,44704.0,12.4258,12.4342,12.4089,12.4089,44704.0
2018-11-29 09:50:00,14.7,14.71,14.69,14.71,58800.0,12.4089,12.4173,12.4004,12.4173,58800.0
2018-11-29 09:55:00,14.7,14.77,14.7,14.76,84764.0,12.4089,12.468,12.4089,12.4595,84764.0
2018-11-29 10:00:00,14.76,14.77,14.74,14.76,67172.0,12.4595,12.468,12.4427,12.4595,67172.0
2018-11-29 10:05:00,14.76,14.77,14.71,14.73,113696.0,12.4595,12.468,12.4173,12.4342,113696.0
2018-11-29 10:10:00,14.73,14.77,14.73,14.77,99284.0,12.4342,12.468,12.4342,12.468,99284.0
2018-11-29 10:15:00,14.76,14.77,14.74,14.74,45756.0,12.4595,12.468,12.4427,12.4427,45756.0
2018-11-29 10:20:00,14.74,14.77,14.74,14.77,42900.0,12.4427,12.468,12.4427,12.468,42900.0
2018-11-29 10:25:00,14.78,14.83,14.77,14.81,355476.0,12.4764,12.5186,12.468,12.5017,355476.0
2018-11-29 10:30:00,14.81,14.87,14.81,14.83,139696.0,12.5017,12.5524,12.5017,12.5186,139696.0
2018-11-29 10:35:00,14.82,14.83,14.81,14.81,74488.0,12.5102,12.5186,12.5017,12.5017,74488.0
2018-11-29 10:40:00,14.81,14.81,14.76,14.78,85224.0,12.5017,12.5017,12.4595,12.4764,85224.0
2018-11-29 10:45:00,14.78,14.8,14.75,14.75,86904.0,12.4764,12.4933,12.4511,12.4511,86904.0
2018-11-29 10:50:00,14.74,14.74,14.71,14.73,47920.0,12.4427,12.4427,12.4173,12.4342,47920.0
2018-11-29 10:55:00,14.74,14.78,14.74,14.75,48352.0,12.4427,12.4764,12.4427,12.4511,48352.0
2018-11-29 11:00:00,14.75,14.77,14.72,14.75,76556.0,12.4511,12.468,12.4258,12.4511,76556.0
2018-11-29 11:05:00,14.75,14.78,14.75,14.78,51180.0,12.4511,12.4764,12.4511,12.4764,51180.0
2018-11-29 11:10:00,14.78,14.81,14.78,14.81,133148.0,12.4764,12.5017,12.4764,12.5017,133148.0
2018-11-29 11:15:00,14.81,14.82,14.8,14.81,59132.0,12.5017,12.5102,12.4933,12.5017,59132.0
2018-11-29 11:20:00,14.81,14.88,14.8,14.85,439480.0,12.5017,12.5608,12.4933,12.5355,439480.0
2018-11-29 11:25:00,14.85,14.86,14.82,14.85,82552.0,12.5355,12.544,12.5102,12.5355,82552.0
2018-11-29 11:30:00,14.85,14.86,14.85,14.85,81924.0,12.5355,12.544,12.5355,12.5355,81924.0
2018-11-29 11:35:00,14.85,14.88,14.85,14.88,88060.0,12.5355,12.5608,12.5355,12.5608,88060.0
2018-11-29 11:40:00,14.87,14.88,14.86,14.87,77800.0,12.5524,12.5608,12.544,12.5524,77800.0
2018-11-29 11:45:00,14.86,14.87,14.84,14.86,91416.0,12.544,12.5524,12.5271,12.544,91416.0
2018-11-29 11:50:00,14.85,14.89,14.85,14.88,164088.0,12.5355,12.5693,12.5355,12.5608,164088.0
2018-11-29 11:55:00,14.88,14.88,14.85,14.86,73996.0,12.5608,12.5608,12.5355,12.544,73996.0
2018-11-29 12:00:00,14.85,14.86,14.84,14.85,90576.0,12.5355,12.544,12.5271,12.5355,90576.0
2018-11-29 12:05:00,14.85,14.86,14.85,14.86,84156.0,12.5355,12.544,12.5355,12.544,84156.0
2018-11-29 12:10:00,14.86,14.88,14.85,14.88,54076.0,12.544,12.5608,12.5355,12.5608,54076.0
2018-11-29 12:15:00,14.88,14.88,14.87,14.87,79248.0,12.5608,12.5608,12.5524,12.5524,79248.0
2018-11-29 12:20:00,14.87,14.87,14.86,14.87,49788.0,12.5524,12.5524,12.544,12.5524,49788.0
2018-11-29 12:25:00,14.87,14.87,14.87,14.87,40472.0,12.5524,12.5524,12.5524,12.5524,40472.0
2018-11-29 12:30:00,14.87,14.88,14.86,14.86,71016.0,12.5524,12.5608,12.544,12.544,71016.0
2018-11-29 12:35:00,14.86,14.86,14.84,14.86,68400.0,12.544,12.544,12.5271,12.544,68400.0
2018-11-29 12:40:00,14.86,14.88,14.86,14.88,37068.0,12.544,12.5608,12.544,12.5608,37068.0
2018-11-29 12:45:00,14.88,14.89,14.87,14.89,85504.0,12.5608,12.5693,12.5524,12.5693,85504.0
2018-11-29 12:50:00,14.9,14.93,14.9,14.91,93300.0,12.5777,12.603,12.5777,12.5862,93300.0
2018-11-29 12:55:00,14.92,14.93,14.91,14.92,37828.0,12.5946,12.603,12.5862,12.5946,37828.0
2018-11-29 13:00:00,14.92,14.92,14.9,14.92,80528.0,12.5946,12.5946,12.5777,12.5946,80528.0
2018-11-29 13:05:00,14.92,14.92,14.91,14.91,83848.0,12.5946,12.5946,12.5862,12.5862,83848.0
2018-11-29 13:10:00,14.91,14.91,14.88,14.88,64020.0,12.5862,12.5862,12.5608,12.5608,64020.0
2018-11-29 13:15:00,14.88,14.88,14.85,14.87,54844.0,12.5608,12.5608,12.5355,12.5524,54844.0
2018-11-29 13:20:00,14.87,14.87,14.86,14.86,35200.0,12.5524,12.5524,12.544,12.544,35200.0
2018-11-29 13:25:00,14.87,14.87,14.85,14.86,28904.0,12.5524,12.5524,12.5355,12.544,28904.0
2018-11-29 13:30:00,14.86,14.88,14.86,14.88,30904.0,12.544,12.5608,12.544,12.5608,30904.0
2018-11-29 13:35:00,14.87,14.87,14.85,14.86,25200.0,12.5524,12.5524,12.5355,12.544,25200.0
2018-11-29 13:40:00,14.86,14.86,14.83,14.85,59988.0,12.544,12.544,12.5186,12.5355,59988.0
2018-11-29 13:45:00,14.85,14.89,14.85,14.88,39192.0,12.5355,12.5693,12.5355,12.5608,39192.0
2018-11-29 13:50:00,14.89,14.9,14.88,14.9,38464.0,12.5693,12.5777,12.5608,12.5777,38464.0
2018-11-29 13:55:00,14.89,14.9,14.89,14.89,32428.0,12.5693,12.5777,12.5693,12.5693,32428.0
2018-11-29 14:00:00,14.89,14.93,14.88,14.9,368360.0,12.5693,12.603,12.5608,12.5777,368360.0
2018-11-29 14:05:00,14.9,14.9,14.89,14.9,31968.0,12.5777,12.5777,12.5693,12.5777,31968.0
2018-11-29 14:10:00,14.9,14.93,14.89,14.92,43312.0,12.5777,12.603,12.5693,12.5946,43312.0
2018-11-29 14:15:00,14.92,14.93,14.9,14.92,46048.0,12.5946,12.603,12.5777,12.5946,46048.0
2018-11-29 14:20:00,14.92,14.93,14.91,14.92,35080.0,12.5946,12.603,12.5862,12.5946,35080.0
2018-11-29 14:25:00,14.92,14.93,14.91,14.92,50416.0,12.5946,12.603,12.5862,12.5946,50416.0
2018-11-29 14:30:00,14.91,14.92,14.9,14.91,52056.0,12.5862,12.5946,12.5777,12.5862,52056.0
2018-11-29 14:35:00,14.91,14.91,14.9,14.91,37180.0,12.5862,12.5862,12.5777,12.5862,37180.0
2018-11-29 14:40:00,14.91,14.92,14.91,14.92,52204.0,12.5862,12.5946,12.5862,12.5946,52204.0
2018-11-29 14:45:00,14.92,14.93,14.91,14.93,44784.0,12.5946,12.603,12.5862,12.603,44784.0
2018-11-29 14:50:00,14.93,14.96,14.93,14.95,46740.0,12.603,12.6284,12.603,12.6199,46740.0
2018-11-29 14:55:00,14.95,14.95,14.94,14.94,79180.0,12.6199,12.6199,12.6115,12.6115,79180.0
2018-11-29 15:00:00,14.94,14.94,14.93,14.94,58024.0,12.6115,12.6115,12.603,12.6115,58024.0
2018-11-29 15:05:00,14.93,14.94,14.92,14.93,77196.0,12.603,12.6115,12.5946,12.603,77196.0
2018-11-29 15:10:00,14.93,14.93,14.92,14.93,67628.0,12.603,12.603,12.5946,12.603,67628.0
2018-11-29 15:15:00,14.93,14.94,14.93,14.93,55896.0,12.603,12.6115,12.603,12.603,55896.0
2018-11-29 15:20:00,14.93,14.94,14.92,14.92,85136.0,12.603,12.6115,12.5946,12.5946,85136.0
2018-11-29 15:25:00,14.92,14.92,14.91,14.92,99052.0,12.5946,12.5946,12.5862,12.5946,99052.0
2018-11-29 15:30:00,14.92,14.92,14.9,14.9,125344.0,12.5946,12.5946,12.5777,12.5777,125344.0
2018-11-29 15:35:00,14.9,14.9,14.87,14.88,127896.0,12.5777,12.5777,12.5524,12.5608,127896.0
2018-11-29 15:40:00,14.87,14.88,14.87,14.88,150644.0,12.5524,12.5608,12.5524,12.5608,150644.0
2018-11-29 15:45:00,14.87,14.88,14.86,14.87,293272.0,12.5524,12.5608,12.544,12.5524,293272.0
2018-11-29 15:50:00,14.87,14.87,14.83,14.84,423672.0,12.5524,12.5524,12.5186,12.5271,423672.0
2018-11-29 15:55:00,14.84,14.84,14.8,14.82,716180.0,12.5271,12.5271,12.4933,12.5102,716180.0
2018-11-30 09:30:00,14.86,14.86,14.76,14.81,152792.0,12.544,12.544,12.4595,12.5017,152792.0
2018-11-30 09:35:00,14.78,14.79,14.66,14.66,185080.0,12.4764,12.4849,12.3751,12.3751,185080.0
2018-11-30 09:40:00,14.67,14.76,14.66,14.72,143696.0,12.3836,12.4595,12.3751,12.4258,143696.0
2018-11-30 09:45:00,14.72,14.77,14.69,14.73,117904.0,12.4258,12.468,12.4004,12.4342,117904.0
2018-11-30 09:50:00,14.73,14.8,14.72,14.77,130320.0,12.4342,12.4933,12.4258,12.468,130320.0
2018-11-30 09:55:00,14.78,14.82,14.77,14.81,114088.0,12.4764,12.5102,12.468,12.5017,114088.0
2018-11-30 10:00:00,14.81,14.89,14.81,14.89,398824.0,12.5017,12.5693,12.5017,12.5693,398824.0
2018-11-30 10:05:00,14.88,14.92,14.88,14.92,111196.0,12.5608,12.5946,12.5608,12.5946,111196.0
2018-11-30 10:10:00,14.93,14.93,14.9,14.92,101120.0,12.603,12.603,12.5777,12.5946,101120.0
2018-11-30 10:15:00,14.92,14.92,14.88,14.88,66980.0,12.5946,12.5946,12.5608,12.5608,66980.0
2018-11-30 10:20:00,14.89,14.92,14.88,14.9,55416.0,12.5693,12.5946,12.5608,12.5777,55416.0
2018-11-30 10:25:00,14.9,14.91,14.87,14.87,80032.0,12.5777,12.5862,12.5524,12.5524,80032.0
2018-11-30 10:30:00,14.88,14.94,14.88,14.93,80816.0,12.5608,12.6115,12.5608,12.603,80816.0
2018-11-30 10:35:00,14.93,14.95,14.92,14.93,93832.0,12.603,12.6199,12.5946,12.603,93832.0
2018-11-30 10:40:00,14.93,14.93,14.87,14.87,75208.0,12.603,12.603,12.5524,12.5524,75208.0
2018-11-30 10:45:00,14.87,14.88,14.84,14.87,97620.0,12.5524,12.5608,12.5271,12.5524,97620.0
2018-11-30 10:50:00,14.87,14.88,14.86,14.87,55504.0,12.5524,12.5608,12.544,12.5524,55504.0
2018-11-30 10:55:00,14.86,14.86,14.84,14.85,70016.0,12.544,12.544,12.5271,12.5355,70016.0
2018-11-30 11:00:00,14.85,14.86,14.84,14.85,54296.0,12.5355,12.544,12.5271,12.5355,54296.0
2018-11-30 11:05:00,14.85,14.86,14.83,14.84,54004.0,12.5355,12.544,12.5186,12.5271,54004.0
2018-11-30 11:10:00,14.84,14.84,14.8,14.8,101696.0,12.5271,12.5271,12.4933,12.4933,101696.0
2018-11-30 11:15:00,14.8,14.81,14.78,14.78,81944.0,12.4933,12.5017,12.4764,12.4764,81944.0
2018-11-30 11:20:00,14.79,14.81,14.78,14.8,56352.0,12.4849,12.5017,12.4764,12.4933,56352.0
2018-11-30 11:25:00,14.8,14.81,14.78,14.79,86132.0,12.4933,12.5017,12.4764,12.4849,86132.0
2018-11-30 11:30:00,14.79,14.8,14.76,14.78,75072.0,12.4849,12.4933,12.4595,12.4764,75072.0
2018-11-30 11:35:00,14.78,14.81,14.78,14.81,44340.0,12.4764,12.5017,12.4764,12.5017,44340.0
2018-11-30 11:40:00,14.81,14.82,14.8,14.82,25684.0,12.5017,12.5102,12.4933,12.5102,25684.0
2018-11-30 11:45:00,14.82,14.84,14.81,14.84,60492.0,12.5102,12.5271,12.5017,12.5271,60492.0
2018-11-30 11:50:00,14.84,14.84,14.82,14.83,28196.0,12.5271,12.5271,12.5102,12.5186,28196.0
2018-11-30 11:55:00,14.84,14.85,14.84,14.85,44752.0,12.5271,12.5355,12.5271,12.5355,44752.0
2018-11-30 12:00:00,14.85,14.86,14.83,14.84,34180.0,12.5355,12.544,12.5186,12.5271,34180.0
2018-11-30 12:05:00,14.84,14.85,14.84,14.84,69280.0,12.5271,12.5355,12.5271,12.5271,69280.0
2018-11-30 12:10:00,14.84,14.85,14.82,14.82,46984.0,12.5271,12.5355,12.5102,12.5102,46984.0
2018-11-30 12:15:00,14.82,14.84,14.82,14.83,41100.0,12.5102,12.5271,12.5102,12.5186,41100.0
2018-11-30 12:20:00,14.83,14.84,14.81,14.81,59604.0,12.5186,12.5271,12.5017,12.5017,59604.0
2018-11-30 12:25:00,14.81,14.82,14.79,14.8,37188.0,12.5017,12.5102,12.4849,12.4933,37188.0
2018-11-30 12:30:00,14.8,14.81,14.79,14.8,68172.0,12.4933,12.5017,12.4849,12.4933,68172.0
2018-11-30 12:35:00,14.8,14.81,14.8,14.81,24992.0,12.4933,12.5017,12.4933,12.5017,24992.0
2018-11-30 12:40:00,14.81,14.81,14.79,14.79,42000.0,12.5017,12.5017,12.4849,12.4849,42000.0
2018-11-30 12:45:00,14.79,14.81,14.78,14.79,77368.0,12.4849,12.5017,12.4764,12.4849,77368.0
2018-11-30 12:50:00,14.79,14.81,14.79,14.81,64496.0,12.4849,12.5017,12.4849,12.5017,64496.0
2018-11-30 12:55:00,14.81,14.81,14.79,14.79,41008.0,12.5017,12.5017,12.4849,12.4849,41008.0
2018-11-30 13:00:00,14.79,14.8,14.79,14.8,37200.0,12.4849,12.4933,12.4849,12.4933,37200.0
2018-11-30 13:05:00,14.8,14.8,14.78,14.78,46144.0,12.4933,12.4933,12.4764,12.4764,46144.0
2018-11-30 13:10:00,14.78,14.78,14.76,14.77,79940.0,12.4764,12.4764,12.4595,12.468,79940.0
2018-11-30 13:15:00,14.77,14.78,14.77,14.78,42864.0,12.468,12.4764,12.468,12.4764,42864.0
2018-11-30 13:20:00,14.78,14.79,14.78,14.79,36376.0,12.4764,12.4849,12.4764,12.4849,36376.0
2018-11-30 13:25:00,14.79,14.81,14.79,14.81,37504.0,12.4849,12.5017,12.4849,12.5017,37504.0
2018-11-30 13:30:00,14.81,14.82,14.78,14.81,116592.0,12.5017,12.5102,12.4764,12.5017,116592.0
2018-11-30 13:35:00,14.82,14.83,14.81,14.83,31788.0,12.5102,12.5186,12.5017,12.5186,31788.0
2018-11-30 13:40:00,14.83,14.83,14.81,14.81,33348.0,12.5186,12.5186,12.5017,12.5017,33348.0
2018-11-30 13:45:00,14.81,14.84,14.81,14.84,59812.0,12.5017,12.5271,12.5017,12.5271,59812.0
2018-11-30 13:50:00,14.84,14.9,14.84,14.88,359824.0,12.5271,12.5777,12.5271,12.5608,359824.0
2018-11-30 13:55:00,14.88,14.92,14.88,14.9,93928.0,12.5608,12.5946,12.5608,12.5777,93928.0
2018-11-30 14:00:00,14.91,14.91,14.87,14.88,93560.0,12.5862,12.5862,12.5524,12.5608,93560.0
2018-11-30 14:05:00,14.89,14.9,14.89,14.9,33732.0,12.5693,12.5777,12.5693,12.5777,33732.0
2018-11-30 14:10:00,14.9,14.92,14.9,14.9,71880.0,12.5777,12.5946,12.5777,12.5777,71880.0
2018-11-30 14:15:00,14.91,14.92,14.86,14.87,59204.0,12.5862,12.5946,12.544,12.5524,59204.0
2018-11-30 14:20:00,14.87,14.87,14.86,14.86,112084.0,12.5524,12.5524,12.544,12.544,112084.0
2018-11-30 14:25:00,14.86,14.86,14.85,14.85,94328.0,12.544,12.544,12.5355,12.5355,94328.0
2018-11-30 14:30:00,14.85,14.86,14.84,14.84,100272.0,12.5355,12.544,12.5271,12.5271,100272.0
2018-11-30 14:35:00,14.84,14.85,14.83,14.83,69496.0,12.5271,12.5355,12.5186,12.5186,69496.0
2018-11-30 14:40:00,14.83,14.86,14.83,14.84,97084.0,12.5186,12.544,12.5186,12.5271,97084.0
2018-11-30 14:45:00,14.84,14.84,14.82,14.83,75188.0,12.5271,12.5271,12.5102,12.5186,75188.0
2018-11-30 14:50:00,14.83,14.85,14.82,14.84,93708.0,12.5186,12.5355,12.5102,12.5271,93708.0
2018-11-30 14:55:00,14.84,14.84,14.83,14.83,85976.0,12.5271,12.5271,12.5186,12.5186,85976.0
2018-11-30 15:00:00,14.83,14.85,14.83,14.84,65688.0,12.5186,12.5355,12.5186,12.5271,65688.0
2018-11-30 15:05:00,14.84,14.85,14.83,14.85,137540.0,12.5271,12.5355,12.5186,12.5355,137540.0
2018-11-30 15:10:00,14.85,14.85,14.84,14.84,72364.0,12.5355,12.5355,12.5271,12.5271,72364.0
2018-11-30 15:15:00,14.84,14.85,14.84,14.84,83160.0,12.5271,12.5355,12.5271,12.5271,83160.0
2018-11-30 15:20:00,14.84,14.85,14.84,14.85,102780.0,12.5271,12.5355,12.5271,12.5355,102780.0
2018-11-30 15:25:00,14.85,14.85,14.84,14.84,112920.0,12.5355,12.5355,12.5271,12.5271,112920.0
2018-11-30 15:30:00,14.84,14.85,14.83,14.84,124712.0,12.5271,12.5355,12.5186,12.5271,124712.0
2018-11-30 15:35:00,14.84,14.84,14.83,14.84,101856.0,12.5271,12.5271,12.5186,12.5271,101856.0
2018-11-30 15:40:00,14.84,14.85,14.84,14.85,183300.0,12.5271,12.5355,12.5271,12.5355,183300.0
2018-11-30 15:45:00,14.84,14.86,14.84,14.85,265372.0,12.5271,12.544,12.5271,12.5355,265372.0
2018-11-30 15:50:00,14.85,14.85,14.81,14.82,223116.0,12.5355,12.5355,12.5017,12.5102,223116.0
2018-11-30 15:55:00,14.82,14.85,14.81,14.81,712464.0,12.5102,12.5355,12.5017,12.5017,712464.0
2018-12-03 09:30:00,15.0,15.11,14.93,15.09,358464.0,12.6621,12.755,12.603,12.7381,358464.0
2018-12-03 09:35:00,15.09,15.1,15.04,15.07,99120.0,12.7381,12.7465,12.6959,12.7212,99120.0
2018-12-03 09:40:00,15.07,15.07,15.0,15.04,133748.0,12.7212,12.7212,12.6621,12.6959,133748.0
2018-12-03 09:45:00,15.04,15.07,15.04,15.06,138920.0,12.6959,12.7212,12.6959,12.7128,138920.0
2018-12-03 09:50:00,15.06,15.06,14.96,14.98,201108.0,12.7128,12.7128,12.6284,12.6452,201108.0
2018-12-03 09:55:00,14.97,14.99,14.92,14.95,91872.0,12.6368,12.6537,12.5946,12.6199,91872.0
2018-12-03 10:00:00,14.95,14.97,14.92,14.92,58908.0,12.6199,12.6368,12.5946,12.5946,58908.0
2018-12-03 10:05:00,14.93,14.93,14.9,14.91,109364.0,12.603,12.603,12.5777,12.5862,109364.0
2018-12-03 10:10:00,14.91,14.92,14.87,14.87,130804.0,12.5862,12.5946,12.5524,12.5524,130804.0
2018-12-03 10:15:00,14.87,14.89,14.87,14.89,126000.0,12.5524,12.5693,12.5524,12.5693,126000.0
2018-12-03 10:20:00,14.89,14.94,14.88,14.92,431108.0,12.5693,12.6115,12.5608,12.5946,431108.0
2018-12-03 10:25:00,14.92,14.97,14.91,14.95,89008.0,12.5946,12.6368,12.5862,12.6199,89008.0
2018-12-03 10:30:00,14.95,14.95,14.88,14.9,91872.0,12.6199,12.6199,12.5608,12.5777,91872.0
2018-12-03 10:35:00,14.9,14.92,14.89,14.89,41848.0,12.5777,12.5946,12.5693,12.5693,41848.0
2018-12-03 10:40:00,14.89,14.89,14.85,14.86,122776.0,12.5693,12.5693,12.5355,12.544,122776.0
2018-12-03 10:45:00,14.85,14.85,14.81,14.82,56312.0,12.5355,12.5355,12.5017,12.5102,56312.0
2018-12-03 10:50:00,14.83,14.85,14.81,14.83,122136.0,12.5186,12.5355,12.5017,12.5186,122136.0
2018-12-03 10:55:00,14.83,14.84,14.82,14.83,28800.0,12.5186,12.5271,12.5102,12.5186,28800.0
2018-12-03 11:00:00,14.83,14.83,14.76,14.76,65984.0,12.5186,12.5186,12.4595,12.4595,65984.0
2018-12-03 11:05:00,14.77,14.78,14.75,14.78,97252.0,12.468,12.4764,12.4511,12.4764,97252.0
2018-12-03 11:10:00,14.78,14.78,14.75,14.75,124932.0,12.4764,12.4764,12.4511,12.4511,124932.0
2018-12-03 11:15:00,14.75,14.75,14.72,14.73,88976.0,12.4511,12.4511,12.4258,12.4342,88976.0
2018-12-03 11:20:00,14.73,14.77,14.72,14.74,104980.0,12.4342,12.468,12.4258,12.4427,104980.0
2018-12-03 11:25:00,14.74,14.76,14.73,14.75,129628.0,12.4427,12.4595,12.4342,12.4511,129628.0
2018-12-03 11:30:00,14.75,14.76,14.74,14.74,55332.0,12.4511,12.4595,12.4427,12.4427,55332.0
2018-12-03 11:35:00,14.74,14.74,14.72,14.73,91168.0,12.4427,12.4427,12.4258,12.4342,91168.0
2018-12-03 11:40:00,14.72,14.73,14.68,14.69,84316.0,12.4258,12.4342,12.392,12.4004,84316.0
2018-12-03 11:45:00,14.69,14.7,14.68,14.69,45536.0,12.4004,12.4089,12.392,12.4004,45536.0
2018-12-03 11:50:00,14.69,14.69,14.67,14.67,97752.0,12.4004,12.4004,12.3836,12.3836,97752.0
2018-12-03 11:55:00,14.67,14.69,14.67,14.67,54072.0,12.3836,12.4004,12.3836,12.3836,54072.0
2018-12-03 12:00:00,14.67,14.69,14.65,14.66,81120.0,12.3836,12.4004,12.3667,12.3751,81120.0
2018-12-03 12:05:00,14.66,14.71,14.65,14.7,70408.0,12.3751,12.4173,12.3667,12.4089,70408.0
2018-12-03 12:10:00,14.7,14.71,14.68,14.68,171144.0,12.4089,12.4173,12.392,12.392,171144.0
2018-12-03 12:15:00,14.69,14.71,14.68,14.7,64980.0,12.4004,12.4173,12.392,12.4089,64980.0
2018-12-03 12:20:00,14.7,14.75,14.7,14.74,69580.0,12.4089,12.4511,12.4089,12.4427,69580.0
2018-12-03 12:25:00,14.74,14.8,14.74,14.8,94984.0,12.4427,12.4933,12.4427,12.4933,94984.0
2018-12-03 12:30:00,14.8,14.84,14.79,14.84,44072.0,12.4933,12.5271,12.4849,12.5271,44072.0
2018-12-03 12:35:00,14.84,14.85,14.82,14.84,316124.0,12.5271,12.5355,12.5102,12.5271,316124.0
2018-12-03 12:40:00,14.83,14.84,14.81,14.81,52184.0,12.5186,12.5271,12.5017,12.5017,52184.0
2018-12-03 12:45:00,14.81,14.81,14.78,14.79,29200.0,12.5017,12.5017,12.4764,12.4849,29200.0
2018-12-03 12:50:00,14.79,14.79,14.78,14.78,38828.0,12.4849,12.4849,12.4764,12.4764,38828.0
2018-12-03 12:55:00,14.78,14.79,14.78,14.78,24852.0,12.4764,12.4849,12.4764,12.4764,24852.0
2018-12-03 13:00:00,14.78,14.8,14.78,14.8,47756.0,12.4764,12.4933,12.4764,12.4933,47756.0
2018-12-03 13:05:00,14.8,14.8,14.77,14.77,31760.0,12.4933,12.4933,12.468,12.468,31760.0
2018-12-03 13:10:00,14.78,14.81,14.77,14.77,65732.0,12.4764,12.5017,12.468,12.468,65732.0
2018-12-03 13:15:00,14.77,14.81,14.77,14.8,68868.0,12.468,12.5017,12.468,12.4933,68868.0
2018-12-03 13:20:00,14.8,14.81,14.79,14.8,70880.0,12.4933,12.5017,12.4849,12.4933,70880.0
2018-12-03 13:25:00,14.81,14.81,14.78,14.8,45696.0,12.5017,12.5017,12.4764,12.4933,45696.0
2018-12-03 13:30:00,14.8,14.8,14.76,14.77,49992.0,12.4933,12.4933,12.4595,12.468,49992.0
2018-12-03 13:35:00,14.77,14.78,14.76,14.77,60024.0,12.468,12.4764,12.4595,12.468,60024.0
2018-12-03 13:40:00,14.77,14.77,14.76,14.76,31912.0,12.468,12.468,12.4595,12.4595,31912.0
2018-12-03 13:45:00,14.76,14.77,14.73,14.74,57036.0,12.4595,12.468,12.4342,12.4427,57036.0
2018-12-03 13:50:00,14.74,14.75,14.74,14.74,44564.0,12.4427,12.4511,12.4427,12.4427,44564.0
2018-12-03 13:55:00,14.74,14.75,14.73,14.74,48816.0,12.4427,12.4511,12.4342,12.4427,48816.0
2018-12-03 14:00:00,14.74,14.78,14.74,14.76,56040.0,12.4427,12.4764,12.4427,12.4595,56040.0
2018-12-03 14:05:00,14.76,14.77,14.72,14.74,113212.0,12.4595,12.468,12.4258,12.4427,113212.0
2018-12-03 14:10:00,14.74,14.77,14.74,14.76,57444.0,12.4427,12.468,12.4427,12.4595,57444.0
2018-12-03 14:15:00,14.76,14.8,14.76,14.8,92600.0,12.4595,12.4933,12.4595,12.4933,92600.0
2018-12-03 14:20:00,14.8,14.83,14.8,14.82,301012.0,12.4933,12.5186,12.4933,12.5102,301012.0
2018-12-03 14:25:00,14.82,14.84,14.82,14.84,268328.0,12.5102,12.5271,12.5102,12.5271,268328.0
2018-12-03 14:30:00,14.84,14.84,14.82,14.83,54260.0,12.5271,12.5271,12.5102,12.5186,54260.0
2018-12-03 14:35:00,14.83,14.84,14.81,14.82,40896.0,12.5186,12.5271,12.5017,12.5102,40896.0
2018-12-03 14:40:00,14.82,14.82,14.8,14.81,46688.0,12.5102,12.5102,12.4933,12.5017,46688.0
2018-12-03 14:45:00,14.81,14.81,14.8,14.81,34992.0,12.5017,12.5017,12.4933,12.5017,34992.0
2018-12-03 14:50:00,14.81,14.82,14.79,14.79,51900.0,12.5017,12.5102,12.4849,12.4849,51900.0
2018-12-03 14:55:00,14.79,14.81,14.79,14.81,33096.0,12.4849,12.5017,12.4849,12.5017,33096.0
2018-12-03 15:00:00,14.81,14.81,14.79,14.8,36896.0,12.5017,12.5017,12.4849,12.4933,36896.0
2018-12-03 15:05:00,14.8,14.83,14.79,14.81,101632.0,12.4933,12.5186,12.4849,12.5017,101632.0
2018-12-03 15:10:00,14.81,14.83,14.81,14.83,149636.0,12.5017,12.5186,12.5017,12.5186,149636.0
2018-12-03 15:15:00,14.83,14.86,14.83,14.86,54244.0,12.5186,12.544,12.5186,12.544,54244.0
2018-12-03 15:20:00,14.86,14.89,14.86,14.88,88424.0,12.544,12.5693,12.544,12.5608,88424.0
2018-12-03 15:25:00,14.89,14.89,14.87,14.88,175328.0,12.5693,12.5693,12.5524,12.5608,175328.0
2018-12-03 15:30:00,14.88,14.88,14.86,14.87,128196.0,12.5608,12.5608,12.544,12.5524,128196.0
2018-12-03 15:35:00,14.87,14.9,14.87,14.89,125860.0,12.5524,12.5777,12.5524,12.5693,125860.0
2018-12-03 15:40:00,14.9,14.9,14.86,14.88,503188.0,12.5777,12.5777,12.544,12.5608,503188.0
2018-12-03 15:45:00,14.88,14.9,14.87,14.9,280744.0,12.5608,12.5777,12.5524,12.5777,280744.0
2018-12-03 15:50:00,14.9,14.92,14.89,14.92,381892.0,12.5777,12.5946,12.5693,12.5946,381892.0
2018-12-03 15:55:00,14.92,14.95,14.92,14.94,759116.0,12.5946,12.6199,12.5946,12.6115,759116.0
2018-12-04 09:30:00,14.65,14.9,14.65,14.83,292024.0,12.3667,12.5777,12.3667,12.5186,292024.0
2018-12-04 09:35:00,14.83,14.84,14.78,14.8,135752.0,12.5186,12.5271,12.4764,12.4933,135752.0
2018-12-04 09:40:00,14.8,14.8,14.71,14.73,126072.0,12.4933,12.4933,12.4173,12.4342,126072.0
2018-12-04 09:45:00,14.73,14.74,14.68,14.73,144736.0,12.4342,12.4427,12.392,12.4342,144736.0
2018-12-04 09:50:00,14.73,14.75,14.68,14.72,133560.0,12.4342,12.4511,12.392,12.4258,133560.0
2018-12-04 09:55:00,14.72,14.79,14.72,14.75,81376.0,12.4258,12.4849,12.4258,12.4511,81376.0
2018-12-04 10:00:00,14.75,14.79,14.73,14.76,64792.0,12.4511,12.4849,12.4342,12.4595,64792.0
2018-12-04 10:05:00,14.74,14.78,14.74,14.77,196184.0,12.4427,12.4764,12.4427,12.468,196184.0
2018-12-04 10:10:00,14.77,14.8,14.74,14.76,151372.0,12.468,12.4933,12.4427,12.4595,151372.0
2018-12-04 10:15:00,14.76,14.79,14.74,14.74,216280.0,12.4595,12.4849,12.4427,12.4427,216280.0
2018-12-04 10:20:00,14.75,14.77,14.74,14.77,105560.0,12.4511,12.468,12.4427,12.468,105560.0
2018-12-04 10:25:00,14.77,14.83,14.77,14.83,270704.0,12.468,12.5186,12.468,12.5186,270704.0
2018-12-04 10:30:00,14.83,14.85,14.81,14.84,116100.0,12.5186,12.5355,12.5017,12.5271,116100.0
2018-12-04 10:35:00,14.84,14.89,14.83,14.87,146748.0,12.5271,12.5693,12.5186,12.5524,146748.0
2018-12-04 10:40:00,14.86,14.91,14.86,14.9,121040.0,12.544,12.5862,12.544,12.5777,121040.0
2018-12-04 10:45:00,14.89,14.9,14.85,14.86,121212.0,12.5693,12.5777,12.5355,12.544,121212.0
2018-12-04 10:50:00,14.86,14.86,14.83,14.85,165960.0,12.544,12.544,12.5186,12.5355,165960.0
2018-12-04 10:55:00,14.85,14.86,14.8,14.81,158612.0,12.5355,12.544,12.4933,12.5017,158612.0
2018-12-04 11:00:00,14.81,14.81,14.76,14.76,85344.0,12.5017,12.5017,12.4595,12.4595,85344.0
2018-12-04 11:05:00,14.76,14.78,14.75,14.75,68304.0,12.4595,12.4764,12.4511,12.4511,68304.0
2018-12-04 11:10:00,14.74,14.74,14.72,14.73,65288.0,12.4427,12.4427,12.4258,12.4342,65288.0
2018-12-04 11:15:00,14.73,14.73,14.71,14.72,83656.0,12.4342,12.4342,12.4173,12.4258,83656.0
2018-12-04 11:20:00,14.72,14.74,14.7,14.71,106672.0,12.4258,12.4427,12.4089,12.4173,106672.0
2018-12-04 11:25:00,14.71,14.72,14.68,14.72,91484.0,12.4173,12.4258,12.392,12.4258,91484.0
2018-12-04 11:30:00,14.71,14.72,14.68,14.69,130664.0,12.4173,12.4258,12.392,12.4004,130664.0
2018-12-04 11:35:00,14.69,14.69,14.67,14.68,89592.0,12.4004,12.4004,12.3836,12.392,89592.0
2018-12-04 11:40:00,14.68,14.7,14.68,14.69,92016.0,12.392,12.4089,12.392,12.4004,92016.0
2018-12-04 11:45:00,14.69,14.7,14.67,14.68,105264.0,12.4004,12.4089,12.3836,12.392,105264.0
2018-12-04 11:50:00,14.68,14.7,14.68,14.69,134272.0,12.392,12.4089,12.392,12.4004,134272.0
2018-12-04 11:55:00,14.69,14.7,14.66,14.67,63628.0,12.4004,12.4089,12.3751,12.3836,63628.0
2018-12-04 12:00:00,14.67,14.68,14.63,14.63,142040.0,12.3836,12.392,12.3498,12.3498,142040.0
2018-12-04 12:05:00,14.63,14.63,14.53,14.57,164356.0,12.3498,12.3498,12.2654,12.2992,164356.0
2018-12-04 12:10:00,14.58,14.61,14.56,14.57,91368.0,12.3076,12.3329,12.2907,12.2992,91368.0
2018-12-04 12:15:00,14.57,14.61,14.55,14.61,66296.0,12.2992,12.3329,12.2823,12.3329,66296.0
2018-12-04 12:20:00,14.6,14.6,14.57,14.57,64256.0,12.3245,12.3245,12.2992,12.2992,64256.0
2018-12-04 12:25:00,14.56,14.59,14.51,14.51,61040.0,12.2907,12.316,12.2485,12.2485,61040.0
2018-12-04 12:30:00,14.5,14.51,14.45,14.49,63748.0,12.2401,12.2485,12.1979,12.2316,63748.0
2018-12-04 12:35:00,14.49,14.52,14.47,14.51,61504.0,12.2316,12.2569,12.2147,12.2485,61504.0
2018-12-04 12:40:00,14.51,14.6,14.51,14.53,326360.0,12.2485,12.3245,12.2485,12.2654,326360.0
2018-12-04 12:45:00,14.53,14.54,14.51,14.53,36352.0,12.2654,12.2738,12.2485,12.2654,36352.0
2018-12-04 12:50:00,14.52,14.53,14.47,14.48,86324.0,12.2569,12.2654,12.2147,12.2232,86324.0
2018-12-04 12:55:00,14.49,14.53,14.49,14.52,109476.0,12.2316,12.2654,12.2316,12.2569,109476.0
2018-12-04 13:00:00,14.52,14.55,14.51,14.55,340008.0,12.2569,12.2823,12.2485,12.2823,340008.0
2018-12-04 13:05:00,14.55,14.55,14.51,14.54,84388.0,12.2823,12.2823,12.2485,12.2738,84388.0
2018-12-04 13:10:00,14.54,14.59,14.54,14.55,326412.0,12.2738,12.316,12.2738,12.2823,326412.0
2018-12-04 13:15:00,14.55,14.6,14.55,14.56,198836.0,12.2823,12.3245,12.2823,12.2907,198836.0
2018-12-04 13:20:00,14.56,14.59,14.54,14.59,126032.0,12.2907,12.316,12.2738,12.316,126032.0
2018-12-04 13:25:00,14.59,14.62,14.53,14.55,254968.0,12.316,12.3414,12.2654,12.2823,254968.0
2018-12-04 13:30:00,14.55,14.56,14.52,14.53,137716.0,12.2823,12.2907,12.2569,12.2654,137716.0
2018-12-04 13:35:00,14.53,14.53,14.47,14.47,59160.0,12.2654,12.2654,12.2147,12.2147,59160.0
2018-12-04 13:40:00,14.47,14.5,14.44,14.5,56800.0,12.2147,12.2401,12.1894,12.2401,56800.0
2018-12-04 13:45:00,14.49,14.55,14.48,14.54,129408.0,12.2316,12.2823,12.2232,12.2738,129408.0
2018-12-04 13:50:00,14.54,14.54,14.52,14.54,55132.0,12.2738,12.2738,12.2569,12.2738,55132.0
2018-12-04 13:55:00,14.54,14.57,14.54,14.55,69416.0,12.2738,12.2992,12.2738,12.2823,69416.0
2018-12-04 14:00:00,14.55,14.55,14.51,14.52,58064.0,12.2823,12.2823,12.2485,12.2569,58064.0
2018-12-04 14:05:00,14.52,14.57,14.52,14.56,57364.0,12.2569,12.2992,12.2569,12.2907,57364.0
2018-12-04 14:10:00,14.56,14.59,14.56,14.58,234740.0,12.2907,12.316,12.2907,12.3076,234740.0
2018-12-04 14:15:00,14.58,14.61,14.57,14.59,195340.0,12.3076,12.3329,12.2992,12.316,195340.0
2018-12-04 14:20:00,14.58,14.58,14.54,14.54,45600.0,12.3076,12.3076,12.2738,12.2738,45600.0
2018-12-04 14:25:00,14.54,14.54,14.5,14.5,43728.0,12.2738,12.2738,12.2401,12.2401,43728.0
2018-12-04 14:30:00,14.5,14.53,14.5,14.53,40000.0,12.2401,12.2654,12.2401,12.2654,40000.0
2018-12-04 14:35:00,14.52,14.53,14.5,14.51,38608.0,12.2569,12.2654,12.2401,12.2485,38608.0
2018-12-04 14:40:00,14.51,14.54,14.51,14.53,60312.0,12.2485,12.2738,12.2485,12.2654,60312.0
2018-12-04 14:45:00,14.53,14.57,14.53,14.55,82408.0,12.2654,12.2992,12.2654,12.2823,82408.0
2018-12-04 14:50:00,14.55,14.56,14.51,14.51,48876.0,12.2823,12.2907,12.2485,12.2485,48876.0
2018-12-04 14:55:00,14.52,14.52,14.48,14.48,45020.0,12.2569,12.2569,12.2232,12.2232,45020.0
2018-12-04 15:00:00,14.48,14.48,14.42,14.43,172204.0,12.2232,12.2232,12.1725,12.181,172204.0
2018-12-04 15:05:00,14.42,14.43,14.39,14.39,150036.0,12.1725,12.181,12.1472,12.1472,150036.0
2018-12-04 15:10:00,14.39,14.41,14.36,14.39,253480.0,12.1472,12.1641,12.1219,12.1472,253480.0
2018-12-04 15:15:00,14.39,14.42,14.35,14.36,205356.0,12.1472,12.1725,12.1134,12.1219,205356.0
2018-12-04 15:20:00,14.36,14.38,14.36,14.36,177596.0,12.1219,12.1388,12.1219,12.1219,177596.0
2018-12-04 15:25:00,14.36,14.38,14.33,14.34,180824.0,12.1219,12.1388,12.0966,12.105,180824.0
2018-12-04 15:30:00,14.34,14.36,14.31,14.34,222476.0,12.105,12.1219,12.0797,12.105,222476.0
2018-12-04 15:35:00,14.34,14.36,14.29,14.29,195428.0,12.105,12.1219,12.0628,12.0628,195428.0
2018-12-04 15:40:00,14.3,14.31,14.27,14.29,262828.0,12.0712,12.0797,12.0459,12.0628,262828.0
2018-12-04 15:45:00,14.29,14.31,14.28,14.3,254604.0,12.0628,12.0797,12.0543,12.0712,254604.0
2018-12-04 15:50:00,14.3,14.34,14.3,14.34,568236.0,12.0712,12.105,12.0712,12.105,568236.0
2018-12-04 15:55:00,14.34,14.34,14.29,14.32,917660.0,12.105,12.105,12.0628,12.0881,917660.0
2018-12-06 09:30:00,14.11,14.12,13.9,13.97,514892.0,11.9108,11.9193,11.7336,11.7927,514892.0
2018-12-06 09:35:00,14.01,14.08,13.95,14.08,154592.0,11.8264,11.8855,11.7758,11.8855,154592.0
2018-12-06 09:40:00,14.07,14.13,14.06,14.13,117588.0,11.8771,11.9277,11.8686,11.9277,117588.0
2018-12-06 09:45:00,14.13,14.14,14.08,14.1,335032.0,11.9277,11.9362,11.8855,11.9024,335032.0
2018-12-06 09:50:00,14.09,14.11,13.98,13.99,222584.0,11.894,11.9108,11.8011,11.8095,222584.0
2018-12-06 09:55:00,14.0,14.05,13.99,14.02,45916.0,11.818,11.8602,11.8095,11.8349,45916.0
2018-12-06 10:00:00,14.03,14.08,14.01,14.05,215172.0,11.8433,11.8855,11.8264,11.8602,215172.0
2018-12-06 10:05:00,14.05,14.09,14.02,14.08,118176.0,11.8602,11.894,11.8349,11.8855,118176.0
2018-12-06 10:10:00,14.08,14.11,14.06,14.09,176220.0,11.8855,11.9108,11.8686,11.894,176220.0
2018-12-06 10:15:00,14.1,14.16,14.09,14.12,213624.0,11.9024,11.9531,11.894,11.9193,213624.0
2018-12-06 10:20:00,14.11,14.13,14.07,14.08,151768.0,11.9108,11.9277,11.8771,11.8855,151768.0
2018-12-06 10:25:00,14.06,14.13,14.06,14.07,45776.0,11.8686,11.9277,11.8686,11.8771,45776.0
2018-12-06 10:30:00,14.08,14.08,14.01,14.02,114164.0,11.8855,11.8855,11.8264,11.8349,114164.0
2018-12-06 10:35:00,14.01,14.04,13.98,13.99,47456.0,11.8264,11.8518,11.8011,11.8095,47456.0
2018-12-06 10:40:00,13.99,14.02,13.97,14.02,276896.0,11.8095,11.8349,11.7927,11.8349,276896.0
2018-12-06 10:45:00,14.02,14.03,13.99,14.0,53132.0,11.8349,11.8433,11.8095,11.818,53132.0
2018-12-06 10:50:00,14.01,14.01,13.97,13.98,96660.0,11.8264,11.8264,11.7927,11.8011,96660.0
2018-12-06 10:55:00,13.98,13.99,13.92,13.95,169944.0,11.8011,11.8095,11.7505,11.7758,169944.0
2018-12-06 11:00:00,13.95,13.97,13.94,13.96,63448.0,11.7758,11.7927,11.7673,11.7842,63448.0
2018-12-06 11:05:00,13.96,13.98,13.95,13.96,78276.0,11.7842,11.8011,11.7758,11.7842,78276.0
2018-12-06 11:10:00,13.96,13.96,13.91,13.91,65088.0,11.7842,11.7842,11.742,11.742,65088.0
2018-12-06 11:15:00,13.91,13.94,13.89,13.93,45048.0,11.742,11.7673,11.7251,11.7589,45048.0
2018-12-06 11:20:00,13.93,13.94,13.91,13.91,68360.0,11.7589,11.7673,11.742,11.742,68360.0
2018-12-06 11:25:00,13.92,13.92,13.86,13.9,96096.0,11.7505,11.7505,11.6998,11.7336,96096.0
2018-12-06 11:30:00,13.9,13.92,13.88,13.9,61824.0,11.7336,11.7505,11.7167,11.7336,61824.0
2018-12-06 11:35:00,13.9,13.94,13.9,13.92,37256.0,11.7336,11.7673,11.7336,11.7505,37256.0
2018-12-06 11:40:00,13.92,13.97,13.92,13.97,48552.0,11.7505,11.7927,11.7505,11.7927,48552.0
2018-12-06 11:45:00,13.96,14.01,13.96,13.99,39440.0,11.7842,11.8264,11.7842,11.8095,39440.0
2018-12-06 11:50:00,13.99,14.03,13.98,14.02,30372.0,11.8095,11.8433,11.8011,11.8349,30372.0
2018-12-06 11:55:00,14.01,14.04,14.0,14.04,64084.0,11.8264,11.8518,11.818,11.8518,64084.0
2018-12-06 12:00:00,14.03,14.04,14.01,14.02,40432.0,11.8433,11.8518,11.8264,11.8349,40432.0
2018-12-06 12:05:00,14.03,14.05,14.02,14.02,38000.0,11.8433,11.8602,11.8349,11.8349,38000.0
2018-12-06 12:10:00,14.02,14.04,14.01,14.03,29664.0,11.8349,11.8518,11.8264,11.8433,29664.0
2018-12-06 12:15:00,14.03,14.09,14.03,14.06,92228.0,11.8433,11.894,11.8433,11.8686,92228.0
2018-12-06 12:20:00,14.06,14.12,14.05,14.12,43868.0,11.8686,11.9193,11.8602,11.9193,43868.0
2018-12-06 12:25:00,14.11,14.15,14.1,14.15,34988.0,11.9108,11.9446,11.9024,11.9446,34988.0
2018-12-06 12:30:00,14.14,14.17,14.13,14.16,37368.0,11.9362,11.9615,11.9277,11.9531,37368.0
2018-12-06 12:35:00,14.16,14.17,14.13,14.13,53652.0,11.9531,11.9615,11.9277,11.9277,53652.0
2018-12-06 12:40:00,14.13,14.17,14.13,14.17,58284.0,11.9277,11.9615,11.9277,11.9615,58284.0
2018-12-06 12:45:00,14.16,14.17,14.15,14.16,66764.0,11.9531,11.9615,11.9446,11.9531,66764.0
2018-12-06 12:50:00,14.16,14.19,14.14,14.19,93132.0,11.9531,11.9784,11.9362,11.9784,93132.0
2018-12-06 12:55:00,14.19,14.2,14.16,14.16,52936.0,11.9784,11.9868,11.9531,11.9531,52936.0
2018-12-06 13:00:00,14.16,14.16,14.11,14.12,43760.0,11.9531,11.9531,11.9108,11.9193,43760.0
2018-12-06 13:05:00,14.12,14.13,14.08,14.09,37944.0,11.9193,11.9277,11.8855,11.894,37944.0
2018-12-06 13:10:00,14.09,14.11,14.08,14.09,44508.0,11.894,11.9108,11.8855,11.894,44508.0
2018-12-06 13:15:00,14.09,14.09,14.06,14.06,40276.0,11.894,11.894,11.8686,11.8686,40276.0
2018-12-06 13:20:00,14.06,14.07,14.04,14.05,86428.0,11.8686,11.8771,11.8518,11.8602,86428.0
2018-12-06 13:25:00,14.05,14.06,14.03,14.03,57960.0,11.8602,11.8686,11.8433,11.8433,57960.0
2018-12-06 13:30:00,14.03,14.03,14.0,14.02,76308.0,11.8433,11.8433,11.818,11.8349,76308.0
2018-12-06 13:35:00,14.02,14.04,14.02,14.03,68584.0,11.8349,11.8518,11.8349,11.8433,68584.0
2018-12-06 13:40:00,14.03,14.09,14.03,14.08,39240.0,11.8433,11.894,11.8433,11.8855,39240.0
2018-12-06 13:45:00,14.08,14.12,14.08,14.11,32188.0,11.8855,11.9193,11.8855,11.9108,32188.0
2018-12-06 13:50:00,14.12,14.13,14.11,14.12,97328.0,11.9193,11.9277,11.9108,11.9193,97328.0
2018-12-06 13:55:00,14.12,14.13,14.1,14.13,190056.0,11.9193,11.9277,11.9024,11.9277,190056.0
2018-12-06 14:00:00,14.13,14.17,14.13,14.14,47148.0,11.9277,11.9615,11.9277,11.9362,47148.0
2018-12-06 14:05:00,14.14,14.15,14.12,14.13,54804.0,11.9362,11.9446,11.9193,11.9277,54804.0
2018-12-06 14:10:00,14.13,14.13,14.07,14.09,81332.0,11.9277,11.9277,11.8771,11.894,81332.0
2018-12-06 14:15:00,14.09,14.11,14.04,14.04,73472.0,11.894,11.9108,11.8518,11.8518,73472.0
2018-12-06 14:20:00,14.04,14.06,14.03,14.04,77004.0,11.8518,11.8686,11.8433,11.8518,77004.0
2018-12-06 14:25:00,14.05,14.12,14.05,14.11,139516.0,11.8602,11.9193,11.8602,11.9108,139516.0
2018-12-06 14:30:00,14.11,14.12,14.08,14.1,117916.0,11.9108,11.9193,11.8855,11.9024,117916.0
2018-12-06 14:35:00,14.1,14.12,14.08,14.08,133216.0,11.9024,11.9193,11.8855,11.8855,133216.0
2018-12-06 14:40:00,14.08,14.12,14.08,14.1,150208.0,11.8855,11.9193,11.8855,11.9024,150208.0
2018-12-06 14:45:00,14.09,14.11,14.04,14.07,130704.0,11.894,11.9108,11.8518,11.8771,130704.0
2018-12-06 14:50:00,14.07,14.15,14.07,14.15,86124.0,11.8771,11.9446,11.8771,11.9446,86124.0
2018-12-06 14:55:00,14.15,14.17,14.14,14.16,88140.0,11.9446,11.9615,11.9362,11.9531,88140.0
2018-12-06 15:00:00,14.16,14.2,14.15,14.15,135924.0,11.9531,11.9868,11.9446,11.9446,135924.0
2018-12-06 15:05:00,14.15,14.16,14.13,14.16,97840.0,11.9446,11.9531,11.9277,11.9531,97840.0
2018-12-06 15:10:00,14.16,14.19,14.15,14.17,113180.0,11.9531,11.9784,11.9446,11.9615,113180.0
2018-12-06 15:15:00,14.17,14.2,14.17,14.18,131336.0,11.9615,11.9868,11.9615,11.9699,131336.0
2018-12-06 15:20:00,14.18,14.2,14.16,14.19,120356.0,11.9699,11.9868,11.9531,11.9784,120356.0
2018-12-06 15:25:00,14.19,14.22,14.19,14.2,96672.0,11.9784,12.0037,11.9784,11.9868,96672.0
2018-12-06 15:30:00,14.2,14.28,14.2,14.26,136932.0,11.9868,12.0543,11.9868,12.0375,136932.0
2018-12-06 15:35:00,14.26,14.28,14.25,14.27,126892.0,12.0375,12.0543,12.029,12.0459,126892.0
2018-12-06 15:40:00,14.27,14.29,14.24,14.28,146840.0,12.0459,12.0628,12.0206,12.0543,146840.0
2018-12-06 15:45:00,14.29,14.31,14.28,14.3,142428.0,12.0628,12.0797,12.0543,12.0712,142428.0
2018-12-06 15:50:00,14.3,14.34,14.3,14.31,293380.0,12.0712,12.105,12.0712,12.0797,293380.0
2018-12-06 15:55:00,14.31,14.33,14.29,14.33,721304.0,12.0797,12.0966,12.0628,12.0966,721304.0
2018-12-07 09:30:00,14.27,14.39,14.27,14.34,131048.0,12.0459,12.1472,12.0459,12.105,131048.0
2018-12-07 09:35:00,14.36,14.39,14.34,14.38,62160.0,12.1219,12.1472,12.105,12.1388,62160.0
2018-12-07 09:40:00,14.38,14.43,14.37,14.38,93668.0,12.1388,12.181,12.1303,12.1388,93668.0
2018-12-07 09:45:00,14.38,14.41,14.37,14.37,68260.0,12.1388,12.1641,12.1303,12.1303,68260.0
2018-12-07 09:50:00,14.37,14.41,14.35,14.41,64208.0,12.1303,12.1641,12.1134,12.1641,64208.0
2018-12-07 09:55:00,14.4,14.43,14.36,14.38,146704.0,12.1556,12.181,12.1219,12.1388,146704.0
2018-12-07 10:00:00,14.37,14.38,14.36,14.37,70080.0,12.1303,12.1388,12.1219,12.1303,70080.0
2018-12-07 10:05:00,14.36,14.37,14.26,14.28,77052.0,12.1219,12.1303,12.0375,12.0543,77052.0
2018-12-07 10:10:00,14.28,14.29,14.23,14.24,88580.0,12.0543,12.0628,12.0121,12.0206,88580.0
2018-12-07 10:15:00,14.24,14.24,14.18,14.2,77012.0,12.0206,12.0206,11.9699,11.9868,77012.0
2018-12-07 10:20:00,14.21,14.23,14.17,14.18,70132.0,11.9953,12.0121,11.9615,11.9699,70132.0
2018-12-07 10:25:00,14.18,14.21,14.16,14.21,301084.0,11.9699,11.9953,11.9531,11.9953,301084.0
2018-12-07 10:30:00,14.2,14.22,14.17,14.17,70288.0,11.9868,12.0037,11.9615,11.9615,70288.0
2018-12-07 10:35:00,14.16,14.17,14.09,14.12,102452.0,11.9531,11.9615,11.894,11.9193,102452.0
2018-12-07 10:40:00,14.11,14.17,14.11,14.15,60120.0,11.9108,11.9615,11.9108,11.9446,60120.0
2018-12-07 10:45:00,14.14,14.17,14.12,14.13,93208.0,11.9362,11.9615,11.9193,11.9277,93208.0
2018-12-07 10:50:00,14.12,14.17,14.11,14.16,66336.0,11.9193,11.9615,11.9108,11.9531,66336.0
2018-12-07 10:55:00,14.17,14.21,14.16,14.21,82472.0,11.9615,11.9953,11.9531,11.9953,82472.0
2018-12-07 11:00:00,14.22,14.22,14.12,14.13,87680.0,12.0037,12.0037,11.9193,11.9277,87680.0
2018-12-07 11:05:00,14.13,14.13,14.09,14.09,34288.0,11.9277,11.9277,11.894,11.894,34288.0
2018-12-07 11:10:00,14.1,14.12,14.06,14.07,46176.0,11.9024,11.9193,11.8686,11.8771,46176.0
2018-12-07 11:15:00,14.06,14.09,14.06,14.06,51784.0,11.8686,11.894,11.8686,11.8686,51784.0
2018-12-07 11:20:00,14.06,14.07,14.03,14.03,38764.0,11.8686,11.8771,11.8433,11.8433,38764.0
2018-12-07 11:25:00,14.03,14.06,14.01,14.05,40588.0,11.8433,11.8686,11.8264,11.8602,40588.0
2018-12-07 11:30:00,14.05,14.07,14.02,14.05,53200.0,11.8602,11.8771,11.8349,11.8602,53200.0
2018-12-07 11:35:00,14.06,14.06,14.02,14.05,51328.0,11.8686,11.8686,11.8349,11.8602,51328.0
2018-12-07 11:40:00,14.06,14.11,14.04,14.09,60592.0,11.8686,11.9108,11.8518,11.894,60592.0
2018-12-07 11:45:00,14.08,14.11,14.08,14.08,81732.0,11.8855,11.9108,11.8855,11.8855,81732.0
2018-12-07 11:50:00,14.08,14.08,14.04,14.04,77160.0,11.8855,11.8855,11.8518,11.8518,77160.0
2018-12-07 11:55:00,14.03,14.04,14.01,14.01,51676.0,11.8433,11.8518,11.8264,11.8264,51676.0
2018-12-07 12:00:00,14.01,14.05,14.0,14.05,57868.0,11.8264,11.8602,11.818,11.8602,57868.0
2018-12-07 12:05:00,14.04,14.06,14.03,14.04,40284.0,11.8518,11.8686,11.8433,11.8518,40284.0
2018-12-07 12:10:00,14.04,14.08,14.04,14.06,38268.0,11.8518,11.8855,11.8518,11.8686,38268.0
2018-12-07 12:15:00,14.06,14.06,14.03,14.05,63056.0,11.8686,11.8686,11.8433,11.8602,63056.0
2018-12-07 12:20:00,14.04,14.08,14.04,14.06,32844.0,11.8518,11.8855,11.8518,11.8686,32844.0
2018-12-07 12:25:00,14.06,14.08,14.05,14.06,53032.0,11.8686,11.8855,11.8602,11.8686,53032.0
2018-12-07 12:30:00,14.05,14.05,14.02,14.03,38000.0,11.8602,11.8602,11.8349,11.8433,38000.0
2018-12-07 12:35:00,14.03,14.04,14.0,14.02,80784.0,11.8433,11.8518,11.818,11.8349,80784.0
2018-12-07 12:40:00,14.02,14.02,14.0,14.02,54568.0,11.8349,11.8349,11.818,11.8349,54568.0
2018-12-07 12:45:00,14.02,14.04,14.02,14.02,44828.0,11.8349,11.8518,11.8349,11.8349,44828.0
2018-12-07 12:50:00,14.02,14.09,14.02,14.09,59672.0,11.8349,11.894,11.8349,11.894,59672.0
2018-12-07 12:55:00,14.08,14.12,14.08,14.1,79540.0,11.8855,11.9193,11.8855,11.9024,79540.0
2018-12-07 13:00:00,14.1,14.14,14.09,14.12,100112.0,11.9024,11.9362,11.894,11.9193,100112.0
2018-12-07 13:05:00,14.12,14.12,14.09,14.09,93288.0,11.9193,11.9193,11.894,11.894,93288.0
2018-12-07 13:10:00,14.09,14.1,14.06,14.06,56484.0,11.894,11.9024,11.8686,11.8686,56484.0
2018-12-07 13:15:00,14.06,14.08,14.03,14.03,51928.0,11.8686,11.8855,11.8433,11.8433,51928.0
2018-12-07 13:20:00,14.04,14.06,14.04,14.05,98840.0,11.8518,11.8686,11.8518,11.8602,98840.0
2018-12-07 13:25:00,14.04,14.05,14.02,14.02,115540.0,11.8518,11.8602,11.8349,11.8349,115540.0
2018-12-07 13:30:00,14.01,14.03,13.99,14.0,158984.0,11.8264,11.8433,11.8095,11.818,158984.0
2018-12-07 13:35:00,14.0,14.02,14.0,14.0,76224.0,11.818,11.8349,11.818,11.818,76224.0
2018-12-07 13:40:00,14.0,14.02,14.0,14.01,66104.0,11.818,11.8349,11.818,11.8264,66104.0
2018-12-07 13:45:00,14.0,14.02,13.98,13.98,86088.0,11.818,11.8349,11.8011,11.8011,86088.0
2018-12-07 13:50:00,13.98,14.0,13.97,13.99,31268.0,11.8011,11.818,11.7927,11.8095,31268.0
2018-12-07 13:55:00,13.98,13.99,13.95,13.95,91392.0,11.8011,11.8095,11.7758,11.7758,91392.0
2018-12-07 14:00:00,13.95,13.95,13.93,13.94,74756.0,11.7758,11.7758,11.7589,11.7673,74756.0
2018-12-07 14:05:00,13.94,13.96,13.93,13.95,46256.0,11.7673,11.7842,11.7589,11.7758,46256.0
2018-12-07 14:10:00,13.95,13.95,13.92,13.93,56536.0,11.7758,11.7758,11.7505,11.7589,56536.0
2018-12-07 14:15:00,13.93,14.0,13.93,14.0,53388.0,11.7589,11.818,11.7589,11.818,53388.0
2018-12-07 14:20:00,14.01,14.03,13.98,13.99,79684.0,11.8264,11.8433,11.8011,11.8095,79684.0
2018-12-07 14:25:00,13.99,14.02,13.98,14.01,111832.0,11.8095,11.8349,11.8011,11.8264,111832.0
2018-12-07 14:30:00,14.01,14.02,13.96,13.96,108928.0,11.8264,11.8349,11.7842,11.7842,108928.0
2018-12-07 14:35:00,13.96,13.97,13.93,13.93,61336.0,11.7842,11.7927,11.7589,11.7589,61336.0
2018-12-07 14:40:00,13.93,13.94,13.9,13.9,60604.0,11.7589,11.7673,11.7336,11.7336,60604.0
2018-12-07 14:45:00,13.9,13.93,13.88,13.91,111220.0,11.7336,11.7589,11.7167,11.742,111220.0
2018-12-07 14:50:00,13.92,13.94,13.88,13.88,76756.0,11.7505,11.7673,11.7167,11.7167,76756.0
2018-12-07 14:55:00,13.88,13.89,13.85,13.85,197884.0,11.7167,11.7251,11.6914,11.6914,197884.0
2018-12-07 15:00:00,13.85,13.86,13.81,13.82,463224.0,11.6914,11.6998,11.6576,11.666,463224.0
2018-12-07 15:05:00,13.82,13.9,13.82,13.89,147140.0,11.666,11.7336,11.666,11.7251,147140.0
2018-12-07 15:10:00,13.89,13.93,13.88,13.9,118796.0,11.7251,11.7589,11.7167,11.7336,118796.0
2018-12-07 15:15:00,13.9,13.91,13.86,13.88,122968.0,11.7336,11.742,11.6998,11.7167,122968.0
2018-12-07 15:20:00,13.88,13.9,13.86,13.88,117160.0,11.7167,11.7336,11.6998,11.7167,117160.0
2018-12-07 15:25:00,13.88,13.89,13.85,13.88,374612.0,11.7167,11.7251,11.6914,11.7167,374612.0
2018-12-07 15:30:00,13.88,13.93,13.87,13.91,431268.0,11.7167,11.7589,11.7083,11.742,431268.0
2018-12-07 15:35:00,13.91,13.94,13.88,13.88,353288.0,11.742,11.7673,11.7167,11.7167,353288.0
2018-12-07 15:40:00,13.88,13.9,13.86,13.87,284864.0,11.7167,11.7336,11.6998,11.7083,284864.0
2018-12-07 15:45:00,13.87,13.88,13.81,13.82,443800.0,11.7083,11.7167,11.6576,11.666,443800.0
2018-12-07 15:50:00,13.83,13.87,13.81,13.83,707856.0,11.6745,11.7083,11.6576,11.6745,707856.0
2018-12-07 15:55:00,13.83,13.84,13.78,13.81,1580592.0,11.6745,11.6829,11.6323,11.6576,1580592.0
2018-12-10 09:30:00,13.84,14.04,13.76,13.8,146916.0,11.6829,11.8518,11.6154,11.6492,146916.0
2018-12-10 09:35:00,13.8,13.85,13.76,13.81,92440.0,11.6492,11.6914,11.6154,11.6576,92440.0
2018-12-10 09:40:00,13.81,13.81,13.72,13.74,142076.0,11.6576,11.6576,11.5816,11.5985,142076.0
2018-12-10 09:45:00,13.73,13.79,13.69,13.7,96936.0,11.5901,11.6407,11.5563,11.5647,96936.0
2018-12-10 09:50:00,13.7,13.7,13.57,13.6,294900.0,11.5647,11.5647,11.455,11.4803,294900.0
2018-12-10 09:55:00,13.6,13.66,13.59,13.64,199712.0,11.4803,11.531,11.4719,11.5141,199712.0
2018-12-10 10:00:00,13.64,13.64,13.6,13.6,127376.0,11.5141,11.5141,11.4803,11.4803,127376.0
2018-12-10 10:05:00,13.61,13.68,13.6,13.67,179020.0,11.4888,11.5479,11.4803,11.5394,179020.0
2018-12-10 10:10:00,13.68,13.76,13.65,13.75,204972.0,11.5479,11.6154,11.5225,11.607,204972.0
2018-12-10 10:15:00,13.75,13.75,13.69,13.72,65632.0,11.607,11.607,11.5563,11.5816,65632.0
2018-12-10 10:20:00,13.72,13.74,13.7,13.72,72464.0,11.5816,11.5985,11.5647,11.5816,72464.0
2018-12-10 10:25:00,13.72,13.72,13.65,13.65,94784.0,11.5816,11.5816,11.5225,11.5225,94784.0
2018-12-10 10:30:00,13.65,13.66,13.6,13.6,159044.0,11.5225,11.531,11.4803,11.4803,159044.0
2018-12-10 10:35:00,13.6,13.62,13.56,13.56,155420.0,11.4803,11.4972,11.4466,11.4466,155420.0
2018-12-10 10:40:00,13.56,13.58,13.53,13.54,168600.0,11.4466,11.4634,11.4212,11.4297,168600.0
2018-12-10 10:45:00,13.55,13.58,13.54,13.56,166736.0,11.4381,11.4634,11.4297,11.4466,166736.0
2018-12-10 10:50:00,13.56,13.57,13.49,13.49,394396.0,11.4466,11.455,11.3875,11.3875,394396.0
2018-12-10 10:55:00,13.5,13.52,13.46,13.48,473968.0,11.3959,11.4128,11.3622,11.379,473968.0
2018-12-10 11:00:00,13.48,13.48,13.4,13.43,231352.0,11.379,11.379,11.3115,11.3368,231352.0
2018-12-10 11:05:00,13.43,13.5,13.43,13.48,247700.0,11.3368,11.3959,11.3368,11.379,247700.0
2018-12-10 11:10:00,13.48,13.5,13.46,13.49,188116.0,11.379,11.3959,11.3622,11.3875,188116.0
2018-12-10 11:15:00,13.48,13.49,13.42,13.45,83052.0,11.379,11.3875,11.3284,11.3537,83052.0
2018-12-10 11:20:00,13.44,13.47,13.43,13.44,198284.0,11.3453,11.3706,11.3368,11.3453,198284.0
2018-12-10 11:25:00,13.45,13.48,13.44,13.47,106900.0,11.3537,11.379,11.3453,11.3706,106900.0
2018-12-10 11:30:00,13.46,13.5,13.44,13.45,106976.0,11.3622,11.3959,11.3453,11.3537,106976.0
2018-12-10 11:35:00,13.45,13.56,13.45,13.56,221896.0,11.3537,11.4466,11.3537,11.4466,221896.0
2018-12-10 11:40:00,13.57,13.57,13.53,13.56,63696.0,11.455,11.455,11.4212,11.4466,63696.0
2018-12-10 11:45:00,13.56,13.59,13.55,13.57,60296.0,11.4466,11.4719,11.4381,11.455,60296.0
2018-12-10 11:50:00,13.57,13.59,13.55,13.56,67980.0,11.455,11.4719,11.4381,11.4466,67980.0
2018-12-10 11:55:00,13.56,13.58,13.51,13.52,73420.0,11.4466,11.4634,11.4044,11.4128,73420.0
2018-12-10 12:00:00,13.52,13.54,13.5,13.51,177176.0,11.4128,11.4297,11.3959,11.4044,177176.0
2018-12-10 12:05:00,13.51,13.53,13.49,13.51,104104.0,11.4044,11.4212,11.3875,11.4044,104104.0
2018-12-10 12:10:00,13.51,13.53,13.49,13.52,97648.0,11.4044,11.4212,11.3875,11.4128,97648.0
2018-12-10 12:15:00,13.52,13.53,13.47,13.48,254928.0,11.4128,11.4212,11.3706,11.379,254928.0
2018-12-10 12:20:00,13.47,13.49,13.47,13.49,77576.0,11.3706,11.3875,11.3706,11.3875,77576.0
2018-12-10 12:25:00,13.49,13.54,13.49,13.52,64948.0,11.3875,11.4297,11.3875,11.4128,64948.0
2018-12-10 12:30:00,13.51,13.55,13.51,13.55,50436.0,11.4044,11.4381,11.4044,11.4381,50436.0
2018-12-10 12:35:00,13.55,13.63,13.55,13.61,63424.0,11.4381,11.5057,11.4381,11.4888,63424.0
2018-12-10 12:40:00,13.62,13.65,13.62,13.62,63088.0,11.4972,11.5225,11.4972,11.4972,63088.0
2018-12-10 12:45:00,13.63,13.64,13.59,13.63,82960.0,11.5057,11.5141,11.4719,11.5057,82960.0
2018-12-10 12:50:00,13.63,13.64,13.62,13.64,54164.0,11.5057,11.5141,11.4972,11.5141,54164.0
2018-12-10 12:55:00,13.63,13.64,13.59,13.59,75656.0,11.5057,11.5141,11.4719,11.4719,75656.0
2018-12-10 13:00:00,13.59,13.62,13.59,13.61,93176.0,11.4719,11.4972,11.4719,11.4888,93176.0
2018-12-10 13:05:00,13.61,13.63,13.6,13.61,91700.0,11.4888,11.5057,11.4803,11.4888,91700.0
2018-12-10 13:10:00,13.61,13.65,13.6,13.65,84896.0,11.4888,11.5225,11.4803,11.5225,84896.0
2018-12-10 13:15:00,13.64,13.65,13.63,13.65,68884.0,11.5141,11.5225,11.5057,11.5225,68884.0
2018-12-10 13:20:00,13.65,13.66,13.6,13.6,80664.0,11.5225,11.531,11.4803,11.4803,80664.0
2018-12-10 13:25:00,13.61,13.61,13.59,13.59,62140.0,11.4888,11.4888,11.4719,11.4719,62140.0
2018-12-10 13:30:00,13.59,13.63,13.58,13.63,61996.0,11.4719,11.5057,11.4634,11.5057,61996.0
2018-12-10 13:35:00,13.63,13.65,13.63,13.63,64596.0,11.5057,11.5225,11.5057,11.5057,64596.0
2018-12-10 13:40:00,13.63,13.64,13.6,13.6,35784.0,11.5057,11.5141,11.4803,11.4803,35784.0
2018-12-10 13:45:00,13.6,13.63,13.6,13.63,105460.0,11.4803,11.5057,11.4803,11.5057,105460.0
2018-12-10 13:50:00,13.63,13.67,13.62,13.66,64044.0,11.5057,11.5394,11.4972,11.531,64044.0
2018-12-10 13:55:00,13.66,13.66,13.63,13.63,63984.0,11.531,11.531,11.5057,11.5057,63984.0
2018-12-10 14:00:00,13.63,13.65,13.6,13.6,84184.0,11.5057,11.5225,11.4803,11.4803,84184.0
2018-12-10 14:05:00,13.61,13.65,13.61,13.63,76308.0,11.4888,11.5225,11.4888,11.5057,76308.0
2018-12-10 14:10:00,13.63,13.63,13.59,13.59,63868.0,11.5057,11.5057,11.4719,11.4719,63868.0
2018-12-10 14:15:00,13.6,13.61,13.55,13.56,82908.0,11.4803,11.4888,11.4381,11.4466,82908.0
2018-12-10 14:20:00,13.56,13.59,13.55,13.57,106088.0,11.4466,11.4719,11.4381,11.455,106088.0
2018-12-10 14:25:00,13.57,13.6,13.57,13.59,74380.0,11.455,11.4803,11.455,11.4719,74380.0
2018-12-10 14:30:00,13.59,13.65,13.58,13.65,133892.0,11.4719,11.5225,11.4634,11.5225,133892.0
2018-12-10 14:35:00,13.65,13.66,13.63,13.64,140984.0,11.5225,11.531,11.5057,11.5141,140984.0
2018-12-10 14:40:00,13.64,13.66,13.63,13.65,130392.0,11.5141,11.531,11.5057,11.5225,130392.0
2018-12-10 14:45:00,13.65,13.65,13.63,13.63,63756.0,11.5225,11.5225,11.5057,11.5057,63756.0
2018-12-10 14:50:00,13.63,13.65,13.63,13.64,60992.0,11.5057,11.5225,11.5057,11.5141,60992.0
2018-12-10 14:55:00,13.64,13.67,13.58,13.58,129436.0,11.5141,11.5394,11.4634,11.4634,129436.0
2018-12-10 15:00:00,13.58,13.6,13.58,13.58,68768.0,11.4634,11.4803,11.4634,11.4634,68768.0
2018-12-10 15:05:00,13.59,13.61,13.57,13.61,107488.0,11.4719,11.4888,11.455,11.4888,107488.0
2018-12-10 15:10:00,13.61,13.61,13.59,13.59,94388.0,11.4888,11.4888,11.4719,11.4719,94388.0
2018-12-10 15:15:00,13.59,13.59,13.56,13.56,88992.0,11.4719,11.4719,11.4466,11.4466,88992.0
2018-12-10 15:20:00,13.57,13.59,13.57,13.59,88448.0,11.455,11.4719,11.455,11.4719,88448.0
2018-12-10 15:25:00,13.59,13.63,13.59,13.63,113328.0,11.4719,11.5057,11.4719,11.5057,113328.0
2018-12-10 15:30:00,13.63,13.69,13.63,13.68,165412.0,11.5057,11.5563,11.5057,11.5479,165412.0
2018-12-10 15:35:00,13.68,13.71,13.68,13.68,130344.0,11.5479,11.5732,11.5479,11.5479,130344.0
2018-12-10 15:40:00,13.68,13.69,13.67,13.68,133368.0,11.5479,11.5563,11.5394,11.5479,133368.0
2018-12-10 15:45:00,13.67,13.68,13.65,13.65,257528.0,11.5394,11.5479,11.5225,11.5225,257528.0
2018-12-10 15:50:00,13.65,13.68,13.64,13.67,308536.0,11.5225,11.5479,11.5141,11.5394,308536.0
2018-12-10 15:55:00,13.67,13.69,13.65,13.65,549452.0,11.5394,11.5563,11.5225,11.5225,549452.0
2018-12-11 09:30:00,13.87,13.91,13.84,13.86,140696.0,11.7083,11.742,11.6829,11.6998,140696.0
2018-12-11 09:35:00,13.87,13.88,13.84,13.84,13904.0,11.7083,11.7167,11.6829,11.6829,13904.0
2018-12-11 09:40:00,13.86,13.91,13.85,13.9,23628.0,11.6998,11.742,11.6914,11.7336,23628.0
2018-12-11 09:45:00,13.9,13.91,13.88,13.9,56444.0,11.7336,11.742,11.7167,11.7336,56444.0
2018-12-11 09:50:00,13.9,13.91,13.87,13.91,53224.0,11.7336,11.742,11.7083,11.742,53224.0
2018-12-11 09:55:00,13.91,13.92,13.88,13.88,35128.0,11.742,11.7505,11.7167,11.7167,35128.0
2018-12-11 10:00:00,13.88,13.93,13.88,13.93,51540.0,11.7167,11.7589,11.7167,11.7589,51540.0
2018-12-11 10:05:00,13.92,13.95,13.92,13.94,26448.0,11.7505,11.7758,11.7505,11.7673,26448.0
2018-12-11 10:10:00,13.93,13.93,13.88,13.9,59708.0,11.7589,11.7589,11.7167,11.7336,59708.0
2018-12-11 10:15:00,13.9,13.9,13.86,13.88,62260.0,11.7336,11.7336,11.6998,11.7167,62260.0
2018-12-11 10:20:00,13.89,13.96,13.89,13.95,59788.0,11.7251,11.7842,11.7251,11.7758,59788.0
2018-12-11 10:25:00,13.95,13.96,13.92,13.94,46868.0,11.7758,11.7842,11.7505,11.7673,46868.0
2018-12-11 10:30:00,13.94,13.95,13.9,13.9,41544.0,11.7673,11.7758,11.7336,11.7336,41544.0
2018-12-11 10:35:00,13.9,13.9,13.87,13.9,28860.0,11.7336,11.7336,11.7083,11.7336,28860.0
2018-12-11 10:40:00,13.91,13.92,13.87,13.87,44788.0,11.742,11.7505,11.7083,11.7083,44788.0
2018-12-11 10:45:00,13.88,13.89,13.83,13.83,14800.0,11.7167,11.7251,11.6745,11.6745,14800.0
2018-12-11 10:50:00,13.83,13.86,13.83,13.85,24556.0,11.6745,11.6998,11.6745,11.6914,24556.0
2018-12-11 10:55:00,13.85,13.85,13.83,13.85,37516.0,11.6914,11.6914,11.6745,11.6914,37516.0
2018-12-11 11:00:00,13.85,13.85,13.81,13.84,22000.0,11.6914,11.6914,11.6576,11.6829,22000.0
2018-12-11 11:05:00,13.84,13.86,13.81,13.86,26480.0,11.6829,11.6998,11.6576,11.6998,26480.0
2018-12-11 11:10:00,13.86,13.86,13.81,13.81,18800.0,11.6998,11.6998,11.6576,11.6576,18800.0
2018-12-11 11:15:00,13.81,13.83,13.79,13.82,16200.0,11.6576,11.6745,11.6407,11.666,16200.0
2018-12-11 11:20:00,13.84,13.84,13.8,13.81,20800.0,11.6829,11.6829,11.6492,11.6576,20800.0
2018-12-11 11:25:00,13.82,13.82,13.78,13.79,18912.0,11.666,11.666,11.6323,11.6407,18912.0
2018-12-11 11:30:00,13.8,13.81,13.76,13.77,57984.0,11.6492,11.6576,11.6154,11.6238,57984.0
2018-12-11 11:35:00,13.78,13.82,13.77,13.82,55716.0,11.6323,11.666,11.6238,11.666,55716.0
2018-12-11 11:40:00,13.81,13.81,13.78,13.8,35952.0,11.6576,11.6576,11.6323,11.6492,35952.0
2018-12-11 11:45:00,13.78,13.8,13.78,13.8,64044.0,11.6323,11.6492,11.6323,11.6492,64044.0
2018-12-11 11:50:00,13.81,13.82,13.8,13.82,31004.0,11.6576,11.666,11.6492,11.666,31004.0
2018-12-11 11:55:00,13.82,13.82,13.79,13.8,101716.0,11.666,11.666,11.6407,11.6492,101716.0
2018-12-11 12:00:00,13.79,13.79,13.74,13.74,37700.0,11.6407,11.6407,11.5985,11.5985,37700.0
2018-12-11 12:05:00,13.74,13.75,13.7,13.74,89984.0,11.5985,11.607,11.5647,11.5985,89984.0
2018-12-11 12:10:00,13.74,13.74,13.72,13.73,37628.0,11.5985,11.5985,11.5816,11.5901,37628.0
2018-12-11 12:15:00,13.73,13.74,13.69,13.7,104652.0,11.5901,11.5985,11.5563,11.5647,104652.0
2018-12-11 12:20:00,13.7,13.74,13.7,13.74,112252.0,11.5647,11.5985,11.5647,11.5985,112252.0
2018-12-11 12:25:00,13.73,13.74,13.7,13.7,82040.0,11.5901,11.5985,11.5647,11.5647,82040.0
2018-12-11 12:30:00,13.7,13.72,13.68,13.7,263616.0,11.5647,11.5816,11.5479,11.5647,263616.0
2018-12-11 12:35:00,13.7,13.72,13.69,13.7,70104.0,11.5647,11.5816,11.5563,11.5647,70104.0
2018-12-11 12:40:00,13.7,13.77,13.7,13.76,52160.0,11.5647,11.6238,11.5647,11.6154,52160.0
2018-12-11 12:45:00,13.76,13.77,13.74,13.75,69752.0,11.6154,11.6238,11.5985,11.607,69752.0
2018-12-11 12:50:00,13.75,13.75,13.72,13.73,86336.0,11.607,11.607,11.5816,11.5901,86336.0
2018-12-11 12:55:00,13.73,13.74,13.71,13.71,24000.0,11.5901,11.5985,11.5732,11.5732,24000.0
2018-12-11 13:00:00,13.71,13.73,13.7,13.71,70564.0,11.5732,11.5901,11.5647,11.5732,70564.0
2018-12-11 13:05:00,13.71,13.74,13.71,13.74,36028.0,11.5732,11.5985,11.5732,11.5985,36028.0
2018-12-11 13:10:00,13.74,13.74,13.71,13.72,50916.0,11.5985,11.5985,11.5732,11.5816,50916.0
2018-12-11 13:15:00,13.72,13.77,13.72,13.76,34968.0,11.5816,11.6238,11.5816,11.6154,34968.0
2018-12-11 13:20:00,13.76,13.79,13.76,13.76,40796.0,11.6154,11.6407,11.6154,11.6154,40796.0
2018-12-11 13:25:00,13.75,13.75,13.72,13.74,32004.0,11.607,11.607,11.5816,11.5985,32004.0
2018-12-11 13:30:00,13.73,13.74,13.71,13.74,51776.0,11.5901,11.5985,11.5732,11.5985,51776.0
2018-12-11 13:35:00,13.74,13.77,13.74,13.76,92852.0,11.5985,11.6238,11.5985,11.6154,92852.0
2018-12-11 13:40:00,13.76,13.76,13.71,13.71,126044.0,11.6154,11.6154,11.5732,11.5732,126044.0
2018-12-11 13:45:00,13.71,13.72,13.68,13.69,72984.0,11.5732,11.5816,11.5479,11.5563,72984.0
2018-12-11 13:50:00,13.7,13.7,13.65,13.65,49872.0,11.5647,11.5647,11.5225,11.5225,49872.0
2018-12-11 13:55:00,13.65,13.66,13.63,13.63,70420.0,11.5225,11.531,11.5057,11.5057,70420.0
2018-12-11 14:00:00,13.63,13.68,13.62,13.66,33484.0,11.5057,11.5479,11.4972,11.531,33484.0
2018-12-11 14:05:00,13.66,13.67,13.64,13.64,43332.0,11.531,11.5394,11.5141,11.5141,43332.0
2018-12-11 14:10:00,13.65,13.65,13.62,13.63,74712.0,11.5225,11.5225,11.4972,11.5057,74712.0
2018-12-11 14:15:00,13.63,13.66,13.61,13.65,47380.0,11.5057,11.531,11.4888,11.5225,47380.0
2018-12-11 14:20:00,13.65,13.69,13.65,13.68,90404.0,11.5225,11.5563,11.5225,11.5479,90404.0
2018-12-11 14:25:00,13.68,13.73,13.68,13.72,165700.0,11.5479,11.5901,11.5479,11.5816,165700.0
2018-12-11 14:30:00,13.72,13.75,13.71,13.72,174332.0,11.5816,11.607,11.5732,11.5816,174332.0
2018-12-11 14:35:00,13.72,13.73,13.71,13.72,133980.0,11.5816,11.5901,11.5732,11.5816,133980.0
2018-12-11 14:40:00,13.72,13.76,13.72,13.74,37076.0,11.5816,11.6154,11.5816,11.5985,37076.0
2018-12-11 14:45:00,13.75,13.79,13.74,13.74,58076.0,11.607,11.6407,11.5985,11.5985,58076.0
2018-12-11 14:50:00,13.73,13.76,13.72,13.73,55412.0,11.5901,11.6154,11.5816,11.5901,55412.0
2018-12-11 14:55:00,13.73,13.74,13.71,13.73,49464.0,11.5901,11.5985,11.5732,11.5901,49464.0
2018-12-11 15:00:00,13.73,13.74,13.7,13.72,95800.0,11.5901,11.5985,11.5647,11.5816,95800.0
2018-12-11 15:05:00,13.72,13.76,13.71,13.75,29684.0,11.5816,11.6154,11.5732,11.607,29684.0
2018-12-11 15:10:00,13.76,13.83,13.76,13.81,54088.0,11.6154,11.6745,11.6154,11.6576,54088.0
2018-12-11 15:15:00,13.81,13.81,13.78,13.79,59140.0,11.6576,11.6576,11.6323,11.6407,59140.0
2018-12-11 15:20:00,13.78,13.8,13.78,13.79,49368.0,11.6323,11.6492,11.6323,11.6407,49368.0
2018-12-11 15:25:00,13.79,13.79,13.76,13.77,35440.0,11.6407,11.6407,11.6154,11.6238,35440.0
2018-12-11 15:30:00,13.77,13.82,13.77,13.8,47648.0,11.6238,11.666,11.6238,11.6492,47648.0
2018-12-11 15:35:00,13.8,13.8,13.75,13.76,34660.0,11.6492,11.6492,11.607,11.6154,34660.0
2018-12-11 15:40:00,13.76,13.76,13.74,13.74,75976.0,11.6154,11.6154,11.5985,11.5985,75976.0
2018-12-11 15:45:00,13.74,13.74,13.72,13.74,103012.0,11.5985,11.5985,11.5816,11.5985,103012.0
2018-12-11 15:50:00,13.73,13.75,13.72,13.74,113344.0,11.5901,11.607,11.5816,11.5985,113344.0
2018-12-11 15:55:00,13.73,13.73,13.7,13.72,393076.0,11.5901,11.5901,11.5647,11.5816,393076.0
2018-12-12 09:30:00,13.95,14.09,13.92,13.92,247356.0,11.7758,11.894,11.7505,11.7505,247356.0
2018-12-12 09:35:00,13.91,14.0,13.91,13.96,89724.0,11.742,11.818,11.742,11.7842,89724.0
2018-12-12 09:40:00,13.96,13.98,13.94,13.97,144704.0,11.7842,11.8011,11.7673,11.7927,144704.0
2018-12-12 09:45:00,13.96,13.97,13.86,13.87,246200.0,11.7842,11.7927,11.6998,11.7083,246200.0
2018-12-12 09:50:00,13.88,13.89,13.85,13.86,62648.0,11.7167,11.7251,11.6914,11.6998,62648.0
2018-12-12 09:55:00,13.86,13.88,13.85,13.87,67352.0,11.6998,11.7167,11.6914,11.7083,67352.0
2018-12-12 10:00:00,13.88,13.88,13.83,13.86,43000.0,11.7167,11.7167,11.6745,11.6998,43000.0
2018-12-12 10:05:00,13.87,13.9,13.84,13.9,80044.0,11.7083,11.7336,11.6829,11.7336,80044.0
2018-12-12 10:10:00,13.9,13.91,13.88,13.9,43796.0,11.7336,11.742,11.7167,11.7336,43796.0
2018-12-12 10:15:00,13.9,13.97,13.9,13.97,322764.0,11.7336,11.7927,11.7336,11.7927,322764.0
2018-12-12 10:20:00,13.96,13.97,13.94,13.95,34880.0,11.7842,11.7927,11.7673,11.7758,34880.0
2018-12-12 10:25:00,13.95,13.95,13.93,13.93,46628.0,11.7758,11.7758,11.7589,11.7589,46628.0
2018-12-12 10:30:00,13.93,13.97,13.93,13.96,39864.0,11.7589,11.7927,11.7589,11.7842,39864.0
2018-12-12 10:35:00,13.95,13.96,13.89,13.9,74736.0,11.7758,11.7842,11.7251,11.7336,74736.0
2018-12-12 10:40:00,13.9,13.92,13.89,13.92,60316.0,11.7336,11.7505,11.7251,11.7505,60316.0
2018-12-12 10:45:00,13.92,13.93,13.9,13.93,41484.0,11.7505,11.7589,11.7336,11.7589,41484.0
2018-12-12 10:50:00,13.94,13.97,13.94,13.97,30000.0,11.7673,11.7927,11.7673,11.7927,30000.0
2018-12-12 10:55:00,13.97,14.01,13.97,13.98,39860.0,11.7927,11.8264,11.7927,11.8011,39860.0
2018-12-12 11:00:00,13.97,13.99,13.97,13.99,32428.0,11.7927,11.8095,11.7927,11.8095,32428.0
2018-12-12 11:05:00,13.98,13.98,13.96,13.98,27532.0,11.8011,11.8011,11.7842,11.8011,27532.0
2018-12-12 11:10:00,13.98,13.98,13.93,13.95,27272.0,11.8011,11.8011,11.7589,11.7758,27272.0
2018-12-12 11:15:00,13.95,13.97,13.94,13.94,36340.0,11.7758,11.7927,11.7673,11.7673,36340.0
2018-12-12 11:20:00,13.94,13.96,13.93,13.96,26352.0,11.7673,11.7842,11.7589,11.7842,26352.0
2018-12-12 11:25:00,13.97,13.97,13.93,13.93,33208.0,11.7927,11.7927,11.7589,11.7589,33208.0
2018-12-12 11:30:00,13.93,13.94,13.89,13.89,209384.0,11.7589,11.7673,11.7251,11.7251,209384.0
2018-12-12 11:35:00,13.9,13.91,13.88,13.9,112760.0,11.7336,11.742,11.7167,11.7336,112760.0
2018-12-12 11:40:00,13.9,13.93,13.9,13.93,93764.0,11.7336,11.7589,11.7336,11.7589,93764.0
2018-12-12 11:45:00,13.94,13.96,13.93,13.96,47880.0,11.7673,11.7842,11.7589,11.7842,47880.0
2018-12-12 11:50:00,13.96,13.96,13.92,13.94,58648.0,11.7842,11.7842,11.7505,11.7673,58648.0
2018-12-12 11:55:00,13.94,13.94,13.91,13.93,38332.0,11.7673,11.7673,11.742,11.7589,38332.0
2018-12-12 12:00:00,13.93,13.95,13.93,13.94,30000.0,11.7589,11.7758,11.7589,11.7673,30000.0
2018-12-12 12:05:00,13.94,13.94,13.9,13.92,31392.0,11.7673,11.7673,11.7336,11.7505,31392.0
2018-12-12 12:10:00,13.93,13.94,13.92,13.92,29480.0,11.7589,11.7673,11.7505,11.7505,29480.0
2018-12-12 12:15:00,13.93,13.94,13.91,13.93,43204.0,11.7589,11.7673,11.742,11.7589,43204.0
2018-12-12 12:20:00,13.93,13.94,13.91,13.93,59700.0,11.7589,11.7673,11.742,11.7589,59700.0
2018-12-12 12:25:00,13.92,13.94,13.9,13.93,27660.0,11.7505,11.7673,11.7336,11.7589,27660.0
2018-12-12 12:30:00,13.94,13.94,13.91,13.93,20116.0,11.7673,11.7673,11.742,11.7589,20116.0
2018-12-12 12:35:00,13.93,13.93,13.89,13.9,30892.0,11.7589,11.7589,11.7251,11.7336,30892.0
2018-12-12 12:40:00,13.9,13.92,13.9,13.92,33424.0,11.7336,11.7505,11.7336,11.7505,33424.0
2018-12-12 12:45:00,13.92,13.92,13.89,13.9,68276.0,11.7505,11.7505,11.7251,11.7336,68276.0
2018-12-12 12:50:00,13.9,13.91,13.89,13.9,169336.0,11.7336,11.742,11.7251,11.7336,169336.0
2018-12-12 12:55:00,13.9,13.91,13.86,13.88,119620.0,11.7336,11.742,11.6998,11.7167,119620.0
2018-12-12 13:00:00,13.88,13.9,13.88,13.9,38228.0,11.7167,11.7336,11.7167,11.7336,38228.0
2018-12-12 13:05:00,13.9,13.9,13.88,13.89,25720.0,11.7336,11.7336,11.7167,11.7251,25720.0
2018-12-12 13:10:00,13.89,13.9,13.88,13.89,68784.0,11.7251,11.7336,11.7167,11.7251,68784.0
2018-12-12 13:15:00,13.89,13.9,13.88,13.88,108148.0,11.7251,11.7336,11.7167,11.7167,108148.0
2018-12-12 13:20:00,13.88,13.88,13.87,13.87,81136.0,11.7167,11.7167,11.7083,11.7083,81136.0
2018-12-12 13:25:00,13.87,13.89,13.86,13.88,37176.0,11.7083,11.7251,11.6998,11.7167,37176.0
2018-12-12 13:30:00,13.88,13.88,13.87,13.87,39096.0,11.7167,11.7167,11.7083,11.7083,39096.0
2018-12-12 13:35:00,13.88,13.88,13.85,13.86,25380.0,11.7167,11.7167,11.6914,11.6998,25380.0
2018-12-12 13:40:00,13.85,13.86,13.85,13.86,33108.0,11.6914,11.6998,11.6914,11.6998,33108.0
2018-12-12 13:45:00,13.87,13.89,13.86,13.89,21336.0,11.7083,11.7251,11.6998,11.7251,21336.0
2018-12-12 13:50:00,13.88,13.9,13.87,13.87,40756.0,11.7167,11.7336,11.7083,11.7083,40756.0
2018-12-12 13:55:00,13.87,13.9,13.84,13.88,91852.0,11.7083,11.7336,11.6829,11.7167,91852.0
2018-12-12 14:00:00,13.88,13.89,13.85,13.86,29800.0,11.7167,11.7251,11.6914,11.6998,29800.0
2018-12-12 14:05:00,13.86,13.87,13.84,13.86,115100.0,11.6998,11.7083,11.6829,11.6998,115100.0
2018-12-12 14:10:00,13.86,13.86,13.83,13.85,29452.0,11.6998,11.6998,11.6745,11.6914,29452.0
2018-12-12 14:15:00,13.85,13.88,13.85,13.88,37320.0,11.6914,11.7167,11.6914,11.7167,37320.0
2018-12-12 14:20:00,13.88,13.88,13.84,13.87,100308.0,11.7167,11.7167,11.6829,11.7083,100308.0
2018-12-12 14:25:00,13.87,13.87,13.8,13.82,61228.0,11.7083,11.7083,11.6492,11.666,61228.0
2018-12-12 14:30:00,13.82,13.84,13.8,13.82,50492.0,11.666,11.6829,11.6492,11.666,50492.0
2018-12-12 14:35:00,13.82,13.83,13.81,13.82,32264.0,11.666,11.6745,11.6576,11.666,32264.0
2018-12-12 14:40:00,13.81,13.82,13.79,13.81,82772.0,11.6576,11.666,11.6407,11.6576,82772.0
2018-12-12 14:45:00,13.81,13.83,13.8,13.8,51340.0,11.6576,11.6745,11.6492,11.6492,51340.0
2018-12-12 14:50:00,13.8,13.83,13.79,13.83,45600.0,11.6492,11.6745,11.6407,11.6745,45600.0
2018-12-12 14:55:00,13.82,13.83,13.81,13.82,31548.0,11.666,11.6745,11.6576,11.666,31548.0
2018-12-12 15:00:00,13.81,13.83,13.8,13.81,47620.0,11.6576,11.6745,11.6492,11.6576,47620.0
2018-12-12 15:05:00,13.81,13.84,13.81,13.83,42636.0,11.6576,11.6829,11.6576,11.6745,42636.0
2018-12-12 15:10:00,13.83,13.85,13.82,13.82,55884.0,11.6745,11.6914,11.666,11.666,55884.0
2018-12-12 15:15:00,13.82,13.82,13.78,13.8,93688.0,11.666,11.666,11.6323,11.6492,93688.0
2018-12-12 15:20:00,13.79,13.81,13.79,13.8,91448.0,11.6407,11.6576,11.6407,11.6492,91448.0
2018-12-12 15:25:00,13.8,13.82,13.77,13.78,165992.0,11.6492,11.666,11.6238,11.6323,165992.0
2018-12-12 15:30:00,13.78,13.79,13.77,13.77,294664.0,11.6323,11.6407,11.6238,11.6238,294664.0
2018-12-12 15:35:00,13.77,13.81,13.76,13.8,276096.0,11.6238,11.6576,11.6154,11.6492,276096.0
2018-12-12 15:40:00,13.8,13.81,13.76,13.76,189040.0,11.6492,11.6576,11.6154,11.6154,189040.0
2018-12-12 15:45:00,13.76,13.78,13.75,13.75,188208.0,11.6154,11.6323,11.607,11.607,188208.0
2018-12-12 15:50:00,13.75,13.75,13.72,13.72,201900.0,11.607,11.607,11.5816,11.5816,201900.0
2018-12-12 15:55:00,13.72,13.72,13.68,13.69,589476.0,11.5816,11.5816,11.5479,11.5563,589476.0
2018-12-13 09:30:00,13.8,13.84,13.77,13.81,157400.0,11.6492,11.6829,11.6238,11.6576,157400.0
2018-12-13 09:35:00,13.81,13.85,13.79,13.84,124864.0,11.6576,11.6914,11.6407,11.6829,124864.0
2018-12-13 09:40:00,13.83,13.84,13.76,13.78,122972.0,11.6745,11.6829,11.6154,11.6323,122972.0
2018-12-13 09:45:00,13.79,13.82,13.75,13.79,129296.0,11.6407,11.666,11.607,11.6407,129296.0
2018-12-13 09:50:00,13.79,13.8,13.7,13.72,84616.0,11.6407,11.6492,11.5647,11.5816,84616.0
2018-12-13 09:55:00,13.72,13.75,13.72,13.74,56332.0,11.5816,11.607,11.5816,11.5985,56332.0
2018-12-13 10:00:00,13.73,13.81,13.73,13.81,30984.0,11.5901,11.6576,11.5901,11.6576,30984.0
2018-12-13 10:05:00,13.81,13.85,13.8,13.81,72280.0,11.6576,11.6914,11.6492,11.6576,72280.0
2018-12-13 10:10:00,13.8,13.83,13.79,13.79,91424.0,11.6492,11.6745,11.6407,11.6407,91424.0
2018-12-13 10:15:00,13.78,13.78,13.75,13.77,30384.0,11.6323,11.6323,11.607,11.6238,30384.0
2018-12-13 10:20:00,13.76,13.8,13.75,13.8,41152.0,11.6154,11.6492,11.607,11.6492,41152.0
2018-12-13 10:25:00,13.81,13.81,13.75,13.76,49864.0,11.6576,11.6576,11.607,11.6154,49864.0
2018-12-13 10:30:00,13.76,13.76,13.74,13.75,14000.0,11.6154,11.6154,11.5985,11.607,14000.0
2018-12-13 10:35:00,13.75,13.78,13.74,13.76,34952.0,11.607,11.6323,11.5985,11.6154,34952.0
2018-12-13 10:40:00,13.76,13.76,13.72,13.74,17752.0,11.6154,11.6154,11.5816,11.5985,17752.0
2018-12-13 10:45:00,13.74,13.75,13.71,13.72,30868.0,11.5985,11.607,11.5732,11.5816,30868.0
2018-12-13 10:50:00,13.72,13.72,13.68,13.71,46792.0,11.5816,11.5816,11.5479,11.5732,46792.0
2018-12-13 10:55:00,13.71,13.72,13.69,13.7,43156.0,11.5732,11.5816,11.5563,11.5647,43156.0
2018-12-13 11:00:00,13.7,13.7,13.65,13.66,48832.0,11.5647,11.5647,11.5225,11.531,48832.0
2018-12-13 11:05:00,13.65,13.71,13.65,13.7,33880.0,11.5225,11.5732,11.5225,11.5647,33880.0
2018-12-13 11:10:00,13.69,13.69,13.66,13.67,20400.0,11.5563,11.5563,11.531,11.5394,20400.0
2018-12-13 11:15:00,13.67,13.69,13.65,13.65,48980.0,11.5394,11.5563,11.5225,11.5225,48980.0
2018-12-13 11:20:00,13.66,13.68,13.65,13.65,37092.0,11.531,11.5479,11.5225,11.5225,37092.0
2018-12-13 11:25:00,13.65,13.68,13.65,13.66,35800.0,11.5225,11.5479,11.5225,11.531,35800.0
2018-12-13 11:30:00,13.65,13.69,13.64,13.69,31912.0,11.5225,11.5563,11.5141,11.5563,31912.0
2018-12-13 11:35:00,13.7,13.7,13.68,13.69,30868.0,11.5647,11.5647,11.5479,11.5563,30868.0
2018-12-13 11:40:00,13.68,13.74,13.67,13.74,60576.0,11.5479,11.5985,11.5394,11.5985,60576.0
2018-12-13 11:45:00,13.74,13.74,13.7,13.7,43200.0,11.5985,11.5985,11.5647,11.5647,43200.0
2018-12-13 11:50:00,13.7,13.7,13.67,13.67,47312.0,11.5647,11.5647,11.5394,11.5394,47312.0
2018-12-13 11:55:00,13.68,13.7,13.67,13.67,33156.0,11.5479,11.5647,11.5394,11.5394,33156.0
2018-12-13 12:00:00,13.66,13.68,13.64,13.65,139176.0,11.531,11.5479,11.5141,11.5225,139176.0
2018-12-13 12:05:00,13.65,13.67,13.64,13.65,35688.0,11.5225,11.5394,11.5141,11.5225,35688.0
2018-12-13 12:10:00,13.65,13.68,13.65,13.65,102396.0,11.5225,11.5479,11.5225,11.5225,102396.0
2018-12-13 12:15:00,13.65,13.67,13.63,13.65,37904.0,11.5225,11.5394,11.5057,11.5225,37904.0
2018-12-13 12:20:00,13.65,13.66,13.64,13.64,605116.0,11.5225,11.531,11.5141,11.5141,605116.0
2018-12-13 12:25:00,13.64,13.64,13.61,13.63,100312.0,11.5141,11.5141,11.4888,11.5057,100312.0
2018-12-13 12:30:00,13.62,13.65,13.62,13.65,42636.0,11.4972,11.5225,11.4972,11.5225,42636.0
2018-12-13 12:35:00,13.65,13.69,13.65,13.69,44412.0,11.5225,11.5563,11.5225,11.5563,44412.0
2018-12-13 12:40:00,13.69,13.7,13.67,13.67,20204.0,11.5563,11.5647,11.5394,11.5394,20204.0
2018-12-13 12:45:00,13.67,13.68,13.65,13.67,113068.0,11.5394,11.5479,11.5225,11.5394,113068.0
2018-12-13 12:50:00,13.67,13.68,13.65,13.66,48584.0,11.5394,11.5479,11.5225,11.531,48584.0
2018-12-13 12:55:00,13.67,13.68,13.67,13.68,24216.0,11.5394,11.5479,11.5394,11.5479,24216.0
2018-12-13 13:00:00,13.68,13.68,13.64,13.64,37552.0,11.5479,11.5479,11.5141,11.5141,37552.0
2018-12-13 13:05:00,13.64,13.65,13.62,13.65,54336.0,11.5141,11.5225,11.4972,11.5225,54336.0
2018-12-13 13:10:00,13.65,13.65,13.63,13.65,58184.0,11.5225,11.5225,11.5057,11.5225,58184.0
2018-12-13 13:15:00,13.65,13.67,13.65,13.66,39748.0,11.5225,11.5394,11.5225,11.531,39748.0
2018-12-13 13:20:00,13.66,13.68,13.65,13.67,17328.0,11.531,11.5479,11.5225,11.5394,17328.0
2018-12-13 13:25:00,13.67,13.67,13.63,13.67,38076.0,11.5394,11.5394,11.5057,11.5394,38076.0
2018-12-13 13:30:00,13.67,13.7,13.67,13.68,64864.0,11.5394,11.5647,11.5394,11.5479,64864.0
2018-12-13 13:35:00,13.68,13.71,13.67,13.71,55296.0,11.5479,11.5732,11.5394,11.5732,55296.0
2018-12-13 13:40:00,13.72,13.73,13.7,13.7,67000.0,11.5816,11.5901,11.5647,11.5647,67000.0
2018-12-13 13:45:00,13.7,13.7,13.67,13.67,41684.0,11.5647,11.5647,11.5394,11.5394,41684.0
2018-12-13 13:50:00,13.67,13.67,13.64,13.65,68172.0,11.5394,11.5394,11.5141,11.5225,68172.0
2018-12-13 13:55:00,13.65,13.66,13.63,13.64,55168.0,11.5225,11.531,11.5057,11.5141,55168.0
2018-12-13 14:00:00,13.63,13.64,13.61,13.61,59784.0,11.5057,11.5141,11.4888,11.4888,59784.0
2018-12-13 14:05:00,13.61,13.62,13.58,13.6,88092.0,11.4888,11.4972,11.4634,11.4803,88092.0
2018-12-13 14:10:00,13.59,13.6,13.58,13.58,118168.0,11.4719,11.4803,11.4634,11.4634,118168.0
2018-12-13 14:15:00,13.58,13.6,13.57,13.6,65976.0,11.4634,11.4803,11.455,11.4803,65976.0
2018-12-13 14:20:00,13.6,13.6,13.59,13.59,83880.0,11.4803,11.4803,11.4719,11.4719,83880.0
2018-12-13 14:25:00,13.59,13.63,13.58,13.63,100512.0,11.4719,11.5057,11.4634,11.5057,100512.0
2018-12-13 14:30:00,13.62,13.63,13.61,13.63,66808.0,11.4972,11.5057,11.4888,11.5057,66808.0
2018-12-13 14:35:00,13.62,13.63,13.6,13.62,54676.0,11.4972,11.5057,11.4803,11.4972,54676.0
2018-12-13 14:40:00,13.62,13.63,13.62,13.62,44376.0,11.4972,11.5057,11.4972,11.4972,44376.0
2018-12-13 14:45:00,13.62,13.64,13.62,13.63,43444.0,11.4972,11.5141,11.4972,11.5057,43444.0
2018-12-13 14:50:00,13.63,13.67,13.63,13.66,77360.0,11.5057,11.5394,11.5057,11.531,77360.0
2018-12-13 14:55:00,13.67,13.69,13.66,13.69,90280.0,11.5394,11.5563,11.531,11.5563,90280.0
2018-12-13 15:00:00,13.69,13.69,13.66,13.67,63328.0,11.5563,11.5563,11.531,11.5394,63328.0
2018-12-13 15:05:00,13.67,13.67,13.64,13.64,76812.0,11.5394,11.5394,11.5141,11.5141,76812.0
2018-12-13 15:10:00,13.64,13.68,13.63,13.68,78008.0,11.5141,11.5479,11.5057,11.5479,78008.0
2018-12-13 15:15:00,13.68,13.69,13.68,13.69,64612.0,11.5479,11.5563,11.5479,11.5563,64612.0
2018-12-13 15:20:00,13.69,13.7,13.68,13.7,85944.0,11.5563,11.5647,11.5479,11.5647,85944.0
2018-12-13 15:25:00,13.69,13.7,13.67,13.67,75884.0,11.5563,11.5647,11.5394,11.5394,75884.0
2018-12-13 15:30:00,13.67,13.68,13.65,13.67,118976.0,11.5394,11.5479,11.5225,11.5394,118976.0
2018-12-13 15:35:00,13.66,13.66,13.64,13.65,91904.0,11.531,11.531,11.5141,11.5225,91904.0
2018-12-13 15:40:00,13.65,13.7,13.65,13.69,147524.0,11.5225,11.5647,11.5225,11.5563,147524.0
2018-12-13 15:45:00,13.69,13.71,13.66,13.68,142640.0,11.5563,11.5732,11.531,11.5479,142640.0
2018-12-13 15:50:00,13.68,13.68,13.66,13.67,236204.0,11.5479,11.5479,11.531,11.5394,236204.0
2018-12-13 15:55:00,13.67,13.69,13.67,13.68,623384.0,11.5394,11.5563,11.5394,11.5479,623384.0
2018-12-14 09:30:00,13.52,13.59,13.47,13.55,162532.0,11.4128,11.4719,11.3706,11.4381,162532.0
2018-12-14 09:35:00,13.55,13.64,13.55,13.62,48596.0,11.4381,11.5141,11.4381,11.4972,48596.0
2018-12-14 09:40:00,13.63,13.67,13.6,13.67,95752.0,11.5057,11.5394,11.4803,11.5394,95752.0
2018-12-14 09:45:00,13.66,13.7,13.63,13.63,114244.0,11.531,11.5647,11.5057,11.5057,114244.0
2018-12-14 09:50:00,13.62,13.67,13.62,13.66,40204.0,11.4972,11.5394,11.4972,11.531,40204.0
2018-12-14 09:55:00,13.67,13.72,13.66,13.71,41216.0,11.5394,11.5816,11.531,11.5732,41216.0
2018-12-14 10:00:00,13.7,13.71,13.68,13.7,41992.0,11.5647,11.5732,11.5479,11.5647,41992.0
2018-12-14 10:05:00,13.7,13.7,13.65,13.67,102012.0,11.5647,11.5647,11.5225,11.5394,102012.0
2018-12-14 10:10:00,13.68,13.68,13.63,13.65,46840.0,11.5479,11.5479,11.5057,11.5225,46840.0
2018-12-14 10:15:00,13.65,13.69,13.65,13.67,78588.0,11.5225,11.5563,11.5225,11.5394,78588.0
2018-12-14 10:20:00,13.66,13.67,13.63,13.63,48488.0,11.531,11.5394,11.5057,11.5057,48488.0
2018-12-14 10:25:00,13.64,13.64,13.59,13.59,15272.0,11.5141,11.5141,11.4719,11.4719,15272.0
2018-12-14 10:30:00,13.59,13.59,13.54,13.54,34456.0,11.4719,11.4719,11.4297,11.4297,34456.0
2018-12-14 10:35:00,13.53,13.59,13.53,13.59,38024.0,11.4212,11.4719,11.4212,11.4719,38024.0
2018-12-14 10:40:00,13.59,13.6,13.57,13.58,41580.0,11.4719,11.4803,11.455,11.4634,41580.0
2018-12-14 10:45:00,13.58,13.63,13.58,13.6,66652.0,11.4634,11.5057,11.4634,11.4803,66652.0
2018-12-14 10:50:00,13.6,13.61,13.58,13.58,29756.0,11.4803,11.4888,11.4634,11.4634,29756.0
2018-12-14 10:55:00,13.58,13.59,13.54,13.54,31472.0,11.4634,11.4719,11.4297,11.4297,31472.0
2018-12-14 11:00:00,13.54,13.57,13.54,13.56,43608.0,11.4297,11.455,11.4297,11.4466,43608.0
2018-12-14 11:05:00,13.56,13.59,13.56,13.56,55236.0,11.4466,11.4719,11.4466,11.4466,55236.0
2018-12-14 11:10:00,13.56,13.59,13.55,13.58,248908.0,11.4466,11.4719,11.4381,11.4634,248908.0
2018-12-14 11:15:00,13.58,13.63,13.57,13.63,62200.0,11.4634,11.5057,11.455,11.5057,62200.0
2018-12-14 11:20:00,13.64,13.65,13.58,13.58,62780.0,11.5141,11.5225,11.4634,11.4634,62780.0
2018-12-14 11:25:00,13.59,13.64,13.58,13.62,74272.0,11.4719,11.5141,11.4634,11.4972,74272.0
2018-12-14 11:30:00,13.61,13.66,13.61,13.65,52976.0,11.4888,11.531,11.4888,11.5225,52976.0
2018-12-14 11:35:00,13.65,13.67,13.63,13.64,37808.0,11.5225,11.5394,11.5057,11.5141,37808.0
2018-12-14 11:40:00,13.65,13.65,13.62,13.62,24756.0,11.5225,11.5225,11.4972,11.4972,24756.0
2018-12-14 11:45:00,13.61,13.61,13.58,13.59,48848.0,11.4888,11.4888,11.4634,11.4719,48848.0
2018-12-14 11:50:00,13.58,13.6,13.56,13.6,53432.0,11.4634,11.4803,11.4466,11.4803,53432.0
2018-12-14 11:55:00,13.6,13.6,13.56,13.57,62480.0,11.4803,11.4803,11.4466,11.455,62480.0
2018-12-14 12:00:00,13.58,13.6,13.56,13.56,26008.0,11.4634,11.4803,11.4466,11.4466,26008.0
2018-12-14 12:05:00,13.56,13.58,13.56,13.56,30624.0,11.4466,11.4634,11.4466,11.4466,30624.0
2018-12-14 12:10:00,13.56,13.58,13.56,13.56,45260.0,11.4466,11.4634,11.4466,11.4466,45260.0
2018-12-14 12:15:00,13.57,13.61,13.56,13.61,27004.0,11.455,11.4888,11.4466,11.4888,27004.0
2018-12-14 12:20:00,13.61,13.62,13.59,13.61,34336.0,11.4888,11.4972,11.4719,11.4888,34336.0
2018-12-14 12:25:00,13.61,13.61,13.6,13.6,26340.0,11.4888,11.4888,11.4803,11.4803,26340.0
2018-12-14 12:30:00,13.6,13.65,13.6,13.62,26092.0,11.4803,11.5225,11.4803,11.4972,26092.0
2018-12-14 12:35:00,13.62,13.62,13.6,13.61,23648.0,11.4972,11.4972,11.4803,11.4888,23648.0
2018-12-14 12:40:00,13.61,13.61,13.59,13.59,14828.0,11.4888,11.4888,11.4719,11.4719,14828.0
2018-12-14 12:45:00,13.59,13.6,13.57,13.58,27444.0,11.4719,11.4803,11.455,11.4634,27444.0
2018-12-14 12:50:00,13.58,13.6,13.57,13.6,18208.0,11.4634,11.4803,11.455,11.4803,18208.0
2018-12-14 12:55:00,13.6,13.6,13.59,13.59,15256.0,11.4803,11.4803,11.4719,11.4719,15256.0
2018-12-14 13:00:00,13.58,13.59,13.56,13.56,25696.0,11.4634,11.4719,11.4466,11.4466,25696.0
2018-12-14 13:05:00,13.57,13.61,13.57,13.6,34632.0,11.455,11.4888,11.455,11.4803,34632.0
2018-12-14 13:10:00,13.59,13.63,13.59,13.61,31320.0,11.4719,11.5057,11.4719,11.4888,31320.0
2018-12-14 13:15:00,13.61,13.62,13.59,13.6,186800.0,11.4888,11.4972,11.4719,11.4803,186800.0
2018-12-14 13:20:00,13.59,13.59,13.57,13.58,31132.0,11.4719,11.4719,11.455,11.4634,31132.0
2018-12-14 13:25:00,13.58,13.59,13.57,13.58,16800.0,11.4634,11.4719,11.455,11.4634,16800.0
2018-12-14 13:30:00,13.58,13.59,13.56,13.56,46512.0,11.4634,11.4719,11.4466,11.4466,46512.0
2018-12-14 13:35:00,13.56,13.58,13.56,13.57,26328.0,11.4466,11.4634,11.4466,11.455,26328.0
2018-12-14 13:40:00,13.57,13.59,13.56,13.58,15616.0,11.455,11.4719,11.4466,11.4634,15616.0
2018-12-14 13:45:00,13.58,13.59,13.56,13.56,34520.0,11.4634,11.4719,11.4466,11.4466,34520.0
2018-12-14 13:50:00,13.56,13.57,13.56,13.57,16972.0,11.4466,11.455,11.4466,11.455,16972.0
2018-12-14 13:55:00,13.57,13.57,13.56,13.56,92676.0,11.455,11.455,11.4466,11.4466,92676.0
2018-12-14 14:00:00,13.56,13.57,13.54,13.54,102464.0,11.4466,11.455,11.4297,11.4297,102464.0
2018-12-14 14:05:00,13.54,13.55,13.54,13.54,68332.0,11.4297,11.4381,11.4297,11.4297,68332.0
2018-12-14 14:10:00,13.54,13.54,13.48,13.52,168336.0,11.4297,11.4297,11.379,11.4128,168336.0
2018-12-14 14:15:00,13.52,13.55,13.52,13.54,85212.0,11.4128,11.4381,11.4128,11.4297,85212.0
2018-12-14 14:20:00,13.54,13.55,13.54,13.54,54496.0,11.4297,11.4381,11.4297,11.4297,54496.0
2018-12-14 14:25:00,13.55,13.55,13.52,13.53,62028.0,11.4381,11.4381,11.4128,11.4212,62028.0
2018-12-14 14:30:00,13.52,13.53,13.49,13.49,63228.0,11.4128,11.4212,11.3875,11.3875,63228.0
2018-12-14 14:35:00,13.49,13.49,13.45,13.45,67604.0,11.3875,11.3875,11.3537,11.3537,67604.0
2018-12-14 14:40:00,13.46,13.48,13.45,13.47,56996.0,11.3622,11.379,11.3537,11.3706,56996.0
2018-12-14 14:45:00,13.47,13.48,13.46,13.47,31920.0,11.3706,11.379,11.3622,11.3706,31920.0
2018-12-14 14:50:00,13.48,13.48,13.45,13.46,41908.0,11.379,11.379,11.3537,11.3622,41908.0
2018-12-14 14:55:00,13.46,13.5,13.46,13.49,67768.0,11.3622,11.3959,11.3622,11.3875,67768.0
2018-12-14 15:00:00,13.5,13.54,13.5,13.52,103624.0,11.3959,11.4297,11.3959,11.4128,103624.0
2018-12-14 15:05:00,13.52,13.54,13.52,13.52,43012.0,11.4128,11.4297,11.4128,11.4128,43012.0
2018-12-14 15:10:00,13.52,13.57,13.52,13.56,50792.0,11.4128,11.455,11.4128,11.4466,50792.0
2018-12-14 15:15:00,13.55,13.58,13.55,13.57,62592.0,11.4381,11.4634,11.4381,11.455,62592.0
2018-12-14 15:20:00,13.57,13.58,13.54,13.54,87604.0,11.455,11.4634,11.4297,11.4297,87604.0
2018-12-14 15:25:00,13.55,13.56,13.54,13.55,53464.0,11.4381,11.4466,11.4297,11.4381,53464.0
2018-12-14 15:30:00,13.54,13.54,13.49,13.51,70812.0,11.4297,11.4297,11.3875,11.4044,70812.0
2018-12-14 15:35:00,13.51,13.53,13.5,13.52,54012.0,11.4044,11.4212,11.3959,11.4128,54012.0
2018-12-14 15:40:00,13.52,13.52,13.5,13.51,99384.0,11.4128,11.4128,11.3959,11.4044,99384.0
2018-12-14 15:45:00,13.51,13.51,13.46,13.47,274784.0,11.4044,11.4044,11.3622,11.3706,274784.0
2018-12-14 15:50:00,13.47,13.48,13.47,13.47,227280.0,11.3706,11.379,11.3706,11.3706,227280.0
2018-12-14 15:55:00,13.47,13.49,13.46,13.47,1083900.0,11.3706,11.3875,11.3622,11.3706,1083900.0
2018-12-17 09:30:00,13.46,13.55,13.42,13.46,185324.0,11.3622,11.4381,11.3284,11.3622,185324.0
2018-12-17 09:35:00,13.45,13.47,13.42,13.47,104316.0,11.3537,11.3706,11.3284,11.3706,104316.0
2018-12-17 09:40:00,13.47,13.5,13.34,13.4,220584.0,11.3706,11.3959,11.2609,11.3115,220584.0
2018-12-17 09:45:00,13.38,13.4,13.36,13.37,67532.0,11.2946,11.3115,11.2777,11.2862,67532.0
2018-12-17 09:50:00,13.36,13.39,13.35,13.39,69360.0,11.2777,11.3031,11.2693,11.3031,69360.0
2018-12-17 09:55:00,13.39,13.45,13.39,13.45,46392.0,11.3031,11.3537,11.3031,11.3537,46392.0
2018-12-17 10:00:00,13.44,13.46,13.42,13.46,146492.0,11.3453,11.3622,11.3284,11.3622,146492.0
2018-12-17 10:05:00,13.45,13.47,13.43,13.46,58548.0,11.3537,11.3706,11.3368,11.3622,58548.0
2018-12-17 10:10:00,13.46,13.49,13.45,13.47,58268.0,11.3622,11.3875,11.3537,11.3706,58268.0
2018-12-17 10:15:00,13.47,13.5,13.45,13.47,96716.0,11.3706,11.3959,11.3537,11.3706,96716.0
2018-12-17 10:20:00,13.47,13.48,13.44,13.44,40052.0,11.3706,11.379,11.3453,11.3453,40052.0
2018-12-17 10:25:00,13.44,13.47,13.44,13.44,63936.0,11.3453,11.3706,11.3453,11.3453,63936.0
2018-12-17 10:30:00,13.44,13.45,13.4,13.4,47712.0,11.3453,11.3537,11.3115,11.3115,47712.0
2018-12-17 10:35:00,13.4,13.4,13.38,13.4,51632.0,11.3115,11.3115,11.2946,11.3115,51632.0
2018-12-17 10:40:00,13.39,13.46,13.38,13.45,265692.0,11.3031,11.3622,11.2946,11.3537,265692.0
2018-12-17 10:45:00,13.47,13.47,13.43,13.44,64164.0,11.3706,11.3706,11.3368,11.3453,64164.0
2018-12-17 10:50:00,13.45,13.47,13.43,13.44,93656.0,11.3537,11.3706,11.3368,11.3453,93656.0
2018-12-17 10:55:00,13.45,13.5,13.44,13.48,274192.0,11.3537,11.3959,11.3453,11.379,274192.0
2018-12-17 11:00:00,13.49,13.52,13.48,13.49,89236.0,11.3875,11.4128,11.379,11.3875,89236.0
2018-12-17 11:05:00,13.5,13.52,13.49,13.51,91740.0,11.3959,11.4128,11.3875,11.4044,91740.0
2018-12-17 11:10:00,13.51,13.51,13.49,13.5,44032.0,11.4044,11.4044,11.3875,11.3959,44032.0
2018-12-17 11:15:00,13.5,13.51,13.49,13.49,46912.0,11.3959,11.4044,11.3875,11.3875,46912.0
2018-12-17 11:20:00,13.49,13.51,13.49,13.49,54128.0,11.3875,11.4044,11.3875,11.3875,54128.0
2018-12-17 11:25:00,13.49,13.51,13.49,13.49,68544.0,11.3875,11.4044,11.3875,11.3875,68544.0
2018-12-17 11:30:00,13.49,13.49,13.46,13.47,47260.0,11.3875,11.3875,11.3622,11.3706,47260.0
2018-12-17 11:35:00,13.47,13.47,13.45,13.46,61356.0,11.3706,11.3706,11.3537,11.3622,61356.0
2018-12-17 11:40:00,13.46,13.47,13.44,13.45,72004.0,11.3622,11.3706,11.3453,11.3537,72004.0
2018-12-17 11:45:00,13.45,13.47,13.44,13.47,57188.0,11.3537,11.3706,11.3453,11.3706,57188.0
2018-12-17 11:50:00,13.48,13.49,13.46,13.47,75160.0,11.379,11.3875,11.3622,11.3706,75160.0
2018-12-17 11:55:00,13.47,13.49,13.47,13.49,72316.0,11.3706,11.3875,11.3706,11.3875,72316.0
2018-12-17 12:00:00,13.49,13.51,13.49,13.49,65800.0,11.3875,11.4044,11.3875,11.3875,65800.0
2018-12-17 12:05:00,13.49,13.49,13.47,13.47,53452.0,11.3875,11.3875,11.3706,11.3706,53452.0
2018-12-17 12:10:00,13.47,13.48,13.45,13.45,57088.0,11.3706,11.379,11.3537,11.3537,57088.0
2018-12-17 12:15:00,13.45,13.47,13.45,13.46,40932.0,11.3537,11.3706,11.3537,11.3622,40932.0
2018-12-17 12:20:00,13.46,13.47,13.45,13.45,51200.0,11.3622,11.3706,11.3537,11.3537,51200.0
2018-12-17 12:25:00,13.45,13.45,13.43,13.43,43204.0,11.3537,11.3537,11.3368,11.3368,43204.0
2018-12-17 12:30:00,13.43,13.43,13.39,13.39,77680.0,11.3368,11.3368,11.3031,11.3031,77680.0
2018-12-17 12:35:00,13.39,13.4,13.38,13.4,59296.0,11.3031,11.3115,11.2946,11.3115,59296.0
2018-12-17 12:40:00,13.4,13.4,13.37,13.38,104676.0,11.3115,11.3115,11.2862,11.2946,104676.0
2018-12-17 12:45:00,13.38,13.4,13.38,13.39,70556.0,11.2946,11.3115,11.2946,11.3031,70556.0
2018-12-17 12:50:00,13.39,13.4,13.36,13.36,107648.0,11.3031,11.3115,11.2777,11.2777,107648.0
2018-12-17 12:55:00,13.36,13.38,13.36,13.36,133636.0,11.2777,11.2946,11.2777,11.2777,133636.0
2018-12-17 13:00:00,13.36,13.36,13.33,13.33,106816.0,11.2777,11.2777,11.2524,11.2524,106816.0
2018-12-17 13:05:00,13.33,13.36,13.33,13.34,109268.0,11.2524,11.2777,11.2524,11.2609,109268.0
2018-12-17 13:10:00,13.34,13.35,13.34,13.35,117068.0,11.2609,11.2693,11.2609,11.2693,117068.0
2018-12-17 13:15:00,13.34,13.35,13.32,13.32,139340.0,11.2609,11.2693,11.244,11.244,139340.0
2018-12-17 13:20:00,13.32,13.34,13.29,13.33,112976.0,11.244,11.2609,11.2186,11.2524,112976.0
2018-12-17 13:25:00,13.33,13.34,13.31,13.31,110328.0,11.2524,11.2609,11.2355,11.2355,110328.0
2018-12-17 13:30:00,13.31,13.33,13.27,13.27,110728.0,11.2355,11.2524,11.2018,11.2018,110728.0
2018-12-17 13:35:00,13.27,13.29,13.25,13.26,82252.0,11.2018,11.2186,11.1849,11.1933,82252.0
2018-12-17 13:40:00,13.27,13.3,13.27,13.28,74264.0,11.2018,11.2271,11.2018,11.2102,74264.0
2018-12-17 13:45:00,13.29,13.29,13.26,13.26,95132.0,11.2186,11.2186,11.1933,11.1933,95132.0
2018-12-17 13:50:00,13.26,13.27,13.25,13.27,76148.0,11.1933,11.2018,11.1849,11.2018,76148.0
2018-12-17 13:55:00,13.27,13.29,13.26,13.26,90864.0,11.2018,11.2186,11.1933,11.1933,90864.0
2018-12-17 14:00:00,13.26,13.27,13.23,13.24,110544.0,11.1933,11.2018,11.168,11.1764,110544.0
2018-12-17 14:05:00,13.24,13.27,13.24,13.26,145240.0,11.1764,11.2018,11.1764,11.1933,145240.0
2018-12-17 14:10:00,13.26,13.26,13.24,13.26,96368.0,11.1933,11.1933,11.1764,11.1933,96368.0
2018-12-17 14:15:00,13.26,13.27,13.24,13.27,101312.0,11.1933,11.2018,11.1764,11.2018,101312.0
2018-12-17 14:20:00,13.27,13.3,13.26,13.28,75020.0,11.2018,11.2271,11.1933,11.2102,75020.0
2018-12-17 14:25:00,13.28,13.29,13.27,13.28,90188.0,11.2102,11.2186,11.2018,11.2102,90188.0
2018-12-17 14:30:00,13.28,13.3,13.27,13.3,94636.0,11.2102,11.2271,11.2018,11.2271,94636.0
2018-12-17 14:35:00,13.3,13.3,13.29,13.29,75972.0,11.2271,11.2271,11.2186,11.2186,75972.0
2018-12-17 14:40:00,13.3,13.31,13.29,13.3,137884.0,11.2271,11.2355,11.2186,11.2271,137884.0
2018-12-17 14:45:00,13.3,13.3,13.27,13.27,129532.0,11.2271,11.2271,11.2018,11.2018,129532.0
2018-12-17 14:50:00,13.27,13.27,13.21,13.22,143216.0,11.2018,11.2018,11.1511,11.1596,143216.0
2018-12-17 14:55:00,13.22,13.23,13.21,13.22,132440.0,11.1596,11.168,11.1511,11.1596,132440.0
2018-12-17 15:00:00,13.21,13.22,13.2,13.22,144868.0,11.1511,11.1596,11.1427,11.1596,144868.0
2018-12-17 15:05:00,13.22,13.25,13.2,13.2,150176.0,11.1596,11.1849,11.1427,11.1427,150176.0
2018-12-17 15:10:00,13.2,13.26,13.2,13.24,142064.0,11.1427,11.1933,11.1427,11.1764,142064.0
2018-12-17 15:15:00,13.24,13.26,13.22,13.24,143264.0,11.1764,11.1933,11.1596,11.1764,143264.0
2018-12-17 15:20:00,13.24,13.24,13.21,13.21,125748.0,11.1764,11.1764,11.1511,11.1511,125748.0
2018-12-17 15:25:00,13.21,13.22,13.18,13.19,126436.0,11.1511,11.1596,11.1258,11.1342,126436.0
2018-12-17 15:30:00,13.2,13.2,13.16,13.18,239508.0,11.1427,11.1427,11.1089,11.1258,239508.0
2018-12-17 15:35:00,13.18,13.18,13.15,13.17,184176.0,11.1258,11.1258,11.1005,11.1174,184176.0
2018-12-17 15:40:00,13.17,13.18,13.16,13.17,251496.0,11.1174,11.1258,11.1089,11.1174,251496.0
2018-12-17 15:45:00,13.17,13.19,13.14,13.15,396772.0,11.1174,11.1342,11.092,11.1005,396772.0
2018-12-17 15:50:00,13.15,13.22,13.15,13.22,439340.0,11.1005,11.1596,11.1005,11.1596,439340.0
2018-12-17 15:55:00,13.22,13.25,13.21,13.24,752668.0,11.1596,11.1849,11.1511,11.1764,752668.0
2018-12-18 09:30:00,13.35,13.35,13.23,13.33,167556.0,11.2693,11.2693,11.168,11.2524,167556.0
2018-12-18 09:35:00,13.33,13.39,13.32,13.37,97916.0,11.2524,11.3031,11.244,11.2862,97916.0
2018-12-18 09:40:00,13.38,13.39,13.31,13.36,121936.0,11.2946,11.3031,11.2355,11.2777,121936.0
2018-12-18 09:45:00,13.36,13.4,13.35,13.38,175320.0,11.2777,11.3115,11.2693,11.2946,175320.0
2018-12-18 09:50:00,13.38,13.38,13.33,13.33,117212.0,11.2946,11.2946,11.2524,11.2524,117212.0
2018-12-18 09:55:00,13.34,13.36,13.31,13.35,258452.0,11.2609,11.2777,11.2355,11.2693,258452.0
2018-12-18 10:00:00,13.35,13.35,13.26,13.27,99196.0,11.2693,11.2693,11.1933,11.2018,99196.0
2018-12-18 10:05:00,13.27,13.3,13.26,13.28,70272.0,11.2018,11.2271,11.1933,11.2102,70272.0
2018-12-18 10:10:00,13.28,13.3,13.28,13.3,90944.0,11.2102,11.2271,11.2102,11.2271,90944.0
2018-12-18 10:15:00,13.3,13.31,13.28,13.29,81524.0,11.2271,11.2355,11.2102,11.2186,81524.0
2018-12-18 10:20:00,13.29,13.3,13.22,13.24,63472.0,11.2186,11.2271,11.1596,11.1764,63472.0
2018-12-18 10:25:00,13.24,13.27,13.21,13.25,72560.0,11.1764,11.2018,11.1511,11.1849,72560.0
2018-12-18 10:30:00,13.25,13.28,13.25,13.28,63352.0,11.1849,11.2102,11.1849,11.2102,63352.0
2018-12-18 10:35:00,13.27,13.28,13.22,13.24,77532.0,11.2018,11.2102,11.1596,11.1764,77532.0
2018-12-18 10:40:00,13.24,13.24,13.18,13.19,104732.0,11.1764,11.1764,11.1258,11.1342,104732.0
2018-12-18 10:45:00,13.18,13.19,13.17,13.18,69968.0,11.1258,11.1342,11.1174,11.1258,69968.0
2018-12-18 10:50:00,13.18,13.22,13.18,13.19,139612.0,11.1258,11.1596,11.1258,11.1342,139612.0
2018-12-18 10:55:00,13.19,13.2,13.16,13.17,99028.0,11.1342,11.1427,11.1089,11.1174,99028.0
2018-12-18 11:00:00,13.17,13.19,13.17,13.17,109520.0,11.1174,11.1342,11.1174,11.1174,109520.0
2018-12-18 11:05:00,13.16,13.17,13.14,13.14,76488.0,11.1089,11.1174,11.092,11.092,76488.0
2018-12-18 11:10:00,13.14,13.15,13.12,13.13,94576.0,11.092,11.1005,11.0751,11.0836,94576.0
2018-12-18 11:15:00,13.13,13.14,13.11,13.13,94448.0,11.0836,11.092,11.0667,11.0836,94448.0
2018-12-18 11:20:00,13.13,13.13,13.09,13.09,99480.0,11.0836,11.0836,11.0498,11.0498,99480.0
2018-12-18 11:25:00,13.09,13.13,13.08,13.13,231800.0,11.0498,11.0836,11.0414,11.0836,231800.0
2018-12-18 11:30:00,13.13,13.16,13.12,13.15,122784.0,11.0836,11.1089,11.0751,11.1005,122784.0
2018-12-18 11:35:00,13.16,13.19,13.16,13.18,152244.0,11.1089,11.1342,11.1089,11.1258,152244.0
2018-12-18 11:40:00,13.17,13.19,13.12,13.12,113656.0,11.1174,11.1342,11.0751,11.0751,113656.0
2018-12-18 11:45:00,13.12,13.15,13.11,13.14,54488.0,11.0751,11.1005,11.0667,11.092,54488.0
2018-12-18 11:50:00,13.13,13.15,13.12,13.12,67148.0,11.0836,11.1005,11.0751,11.0751,67148.0
2018-12-18 11:55:00,13.13,13.13,13.11,13.12,57392.0,11.0836,11.0836,11.0667,11.0751,57392.0
2018-12-18 12:00:00,13.12,13.14,13.1,13.11,37376.0,11.0751,11.092,11.0583,11.0667,37376.0
2018-12-18 12:05:00,13.12,13.16,13.12,13.15,50300.0,11.0751,11.1089,11.0751,11.1005,50300.0
2018-12-18 12:10:00,13.15,13.18,13.15,13.15,106484.0,11.1005,11.1258,11.1005,11.1005,106484.0
2018-12-18 12:15:00,13.15,13.18,13.14,13.18,87456.0,11.1005,11.1258,11.092,11.1258,87456.0
2018-12-18 12:20:00,13.18,13.18,13.17,13.17,56480.0,11.1258,11.1258,11.1174,11.1174,56480.0
2018-12-18 12:25:00,13.17,13.17,13.15,13.15,42400.0,11.1174,11.1174,11.1005,11.1005,42400.0
2018-12-18 12:30:00,13.15,13.17,13.13,13.14,47988.0,11.1005,11.1174,11.0836,11.092,47988.0
2018-12-18 12:35:00,13.14,13.15,13.13,13.15,34204.0,11.092,11.1005,11.0836,11.1005,34204.0
2018-12-18 12:40:00,13.15,13.16,13.13,13.14,103880.0,11.1005,11.1089,11.0836,11.092,103880.0
2018-12-18 12:45:00,13.13,13.17,13.13,13.15,62108.0,11.0836,11.1174,11.0836,11.1005,62108.0
2018-12-18 12:50:00,13.15,13.2,13.14,13.2,76680.0,11.1005,11.1427,11.092,11.1427,76680.0
2018-12-18 12:55:00,13.21,13.22,13.19,13.21,50648.0,11.1511,11.1596,11.1342,11.1511,50648.0
2018-12-18 13:00:00,13.21,13.22,13.19,13.21,40560.0,11.1511,11.1596,11.1342,11.1511,40560.0
2018-12-18 13:05:00,13.22,13.22,13.2,13.21,47724.0,11.1596,11.1596,11.1427,11.1511,47724.0
2018-12-18 13:10:00,13.21,13.22,13.2,13.2,37736.0,11.1511,11.1596,11.1427,11.1427,37736.0
2018-12-18 13:15:00,13.2,13.2,13.17,13.17,98132.0,11.1427,11.1427,11.1174,11.1174,98132.0
2018-12-18 13:20:00,13.18,13.18,13.16,13.17,65092.0,11.1258,11.1258,11.1089,11.1174,65092.0
2018-12-18 13:25:00,13.17,13.17,13.13,13.14,60992.0,11.1174,11.1174,11.0836,11.092,60992.0
2018-12-18 13:30:00,13.14,13.15,13.13,13.14,32444.0,11.092,11.1005,11.0836,11.092,32444.0
2018-12-18 13:35:00,13.14,13.15,13.13,13.13,57308.0,11.092,11.1005,11.0836,11.0836,57308.0
2018-12-18 13:40:00,13.13,13.14,13.12,13.12,39992.0,11.0836,11.092,11.0751,11.0751,39992.0
2018-12-18 13:45:00,13.12,13.14,13.12,13.13,55832.0,11.0751,11.092,11.0751,11.0836,55832.0
2018-12-18 13:50:00,13.13,13.14,13.09,13.1,188912.0,11.0836,11.092,11.0498,11.0583,188912.0
2018-12-18 13:55:00,13.1,13.1,13.07,13.1,130040.0,11.0583,11.0583,11.0329,11.0583,130040.0
2018-12-18 14:00:00,13.1,13.12,13.1,13.11,126364.0,11.0583,11.0751,11.0583,11.0667,126364.0
2018-12-18 14:05:00,13.11,13.12,13.09,13.12,86296.0,11.0667,11.0751,11.0498,11.0751,86296.0
2018-12-18 14:10:00,13.12,13.12,13.11,13.11,220732.0,11.0751,11.0751,11.0667,11.0667,220732.0
2018-12-18 14:15:00,13.11,13.13,13.09,13.11,79228.0,11.0667,11.0836,11.0498,11.0667,79228.0
2018-12-18 14:20:00,13.11,13.11,13.09,13.09,54612.0,11.0667,11.0667,11.0498,11.0498,54612.0
2018-12-18 14:25:00,13.09,13.11,13.09,13.11,181340.0,11.0498,11.0667,11.0498,11.0667,181340.0
2018-12-18 14:30:00,13.11,13.11,13.07,13.07,81748.0,11.0667,11.0667,11.0329,11.0329,81748.0
2018-12-18 14:35:00,13.06,13.09,13.06,13.08,68424.0,11.0245,11.0498,11.0245,11.0414,68424.0
2018-12-18 14:40:00,13.09,13.09,13.01,13.02,145620.0,11.0498,11.0498,10.9823,10.9907,145620.0
2018-12-18 14:45:00,13.02,13.03,12.99,13.02,169300.0,10.9907,10.9992,10.9654,10.9907,169300.0
2018-12-18 14:50:00,13.03,13.04,13.0,13.02,99380.0,10.9992,11.0076,10.9738,10.9907,99380.0
2018-12-18 14:55:00,13.02,13.03,12.98,12.99,114112.0,10.9907,10.9992,10.957,10.9654,114112.0
2018-12-18 15:00:00,12.98,13.0,12.97,12.99,135396.0,10.957,10.9738,10.9485,10.9654,135396.0
2018-12-18 15:05:00,12.99,13.02,12.96,12.98,255992.0,10.9654,10.9907,10.9401,10.957,255992.0
2018-12-18 15:10:00,12.98,13.01,12.98,13.0,179404.0,10.957,10.9823,10.957,10.9738,179404.0
2018-12-18 15:15:00,12.99,13.04,12.99,13.04,194040.0,10.9654,11.0076,10.9654,11.0076,194040.0
2018-12-18 15:20:00,13.03,13.05,13.0,13.02,136464.0,10.9992,11.0161,10.9738,10.9907,136464.0
2018-12-18 15:25:00,13.02,13.02,12.99,13.02,120268.0,10.9907,10.9907,10.9654,10.9907,120268.0
2018-12-18 15:30:00,13.02,13.06,13.02,13.06,142596.0,10.9907,11.0245,10.9907,11.0245,142596.0
2018-12-18 15:35:00,13.06,13.07,13.05,13.06,216112.0,11.0245,11.0329,11.0161,11.0245,216112.0
2018-12-18 15:40:00,13.06,13.09,13.06,13.08,238380.0,11.0245,11.0498,11.0245,11.0414,238380.0
2018-12-18 15:45:00,13.08,13.13,13.08,13.12,391800.0,11.0414,11.0836,11.0414,11.0751,391800.0
2018-12-18 15:50:00,13.12,13.13,13.11,13.11,426060.0,11.0751,11.0836,11.0667,11.0667,426060.0
2018-12-18 15:55:00,13.12,13.12,13.06,13.06,739332.0,11.0751,11.0751,11.0245,11.0245,739332.0
2018-12-19 09:30:00,13.11,13.13,13.02,13.12,220608.0,11.0667,11.0836,10.9907,11.0751,220608.0
2018-12-19 09:35:00,13.12,13.19,13.11,13.13,39600.0,11.0751,11.1342,11.0667,11.0836,39600.0
2018-12-19 09:40:00,13.13,13.15,13.08,13.08,78472.0,11.0836,11.1005,11.0414,11.0414,78472.0
2018-12-19 09:45:00,13.09,13.13,13.09,13.12,62348.0,11.0498,11.0836,11.0498,11.0751,62348.0
2018-12-19 09:50:00,13.12,13.16,13.1,13.16,45500.0,11.0751,11.1089,11.0583,11.1089,45500.0
2018-12-19 09:55:00,13.17,13.22,13.11,13.16,172068.0,11.1174,11.1596,11.0667,11.1089,172068.0
2018-12-19 10:00:00,13.17,13.19,13.14,13.19,58092.0,11.1174,11.1342,11.092,11.1342,58092.0
2018-12-19 10:05:00,13.19,13.19,13.17,13.19,67568.0,11.1342,11.1342,11.1174,11.1342,67568.0
2018-12-19 10:10:00,13.19,13.19,13.17,13.19,43692.0,11.1342,11.1342,11.1174,11.1342,43692.0
2018-12-19 10:15:00,13.2,13.2,13.17,13.17,105916.0,11.1427,11.1427,11.1174,11.1174,105916.0
2018-12-19 10:20:00,13.17,13.17,13.14,13.14,59680.0,11.1174,11.1174,11.092,11.092,59680.0
2018-12-19 10:25:00,13.14,13.15,13.13,13.14,49756.0,11.092,11.1005,11.0836,11.092,49756.0
2018-12-19 10:30:00,13.15,13.19,13.15,13.16,55424.0,11.1005,11.1342,11.1005,11.1089,55424.0
2018-12-19 10:35:00,13.16,13.17,13.13,13.15,43992.0,11.1089,11.1174,11.0836,11.1005,43992.0
2018-12-19 10:40:00,13.15,13.17,13.12,13.12,84876.0,11.1005,11.1174,11.0751,11.0751,84876.0
2018-12-19 10:45:00,13.12,13.13,13.11,13.12,47824.0,11.0751,11.0836,11.0667,11.0751,47824.0
2018-12-19 10:50:00,13.13,13.16,13.13,13.15,56488.0,11.0836,11.1089,11.0836,11.1005,56488.0
2018-12-19 10:55:00,13.15,13.18,13.14,13.18,76692.0,11.1005,11.1258,11.092,11.1258,76692.0
2018-12-19 11:00:00,13.18,13.18,13.15,13.16,73648.0,11.1258,11.1258,11.1005,11.1089,73648.0
2018-12-19 11:05:00,13.16,13.18,13.14,13.15,151140.0,11.1089,11.1258,11.092,11.1005,151140.0
2018-12-19 11:10:00,13.15,13.18,13.14,13.16,128932.0,11.1005,11.1258,11.092,11.1089,128932.0
2018-12-19 11:15:00,13.15,13.16,13.14,13.15,109584.0,11.1005,11.1089,11.092,11.1005,109584.0
2018-12-19 11:20:00,13.15,13.17,13.14,13.15,102192.0,11.1005,11.1174,11.092,11.1005,102192.0
2018-12-19 11:25:00,13.14,13.16,13.14,13.16,90020.0,11.092,11.1089,11.092,11.1089,90020.0
2018-12-19 11:30:00,13.15,13.15,13.13,13.14,72740.0,11.1005,11.1005,11.0836,11.092,72740.0
2018-12-19 11:35:00,13.14,13.17,13.14,13.15,34996.0,11.092,11.1174,11.092,11.1005,34996.0
2018-12-19 11:40:00,13.15,13.16,13.14,13.14,55176.0,11.1005,11.1089,11.092,11.092,55176.0
2018-12-19 11:45:00,13.14,13.17,13.14,13.17,63184.0,11.092,11.1174,11.092,11.1174,63184.0
2018-12-19 11:50:00,13.17,13.2,13.17,13.2,53988.0,11.1174,11.1427,11.1174,11.1427,53988.0
2018-12-19 11:55:00,13.2,13.21,13.19,13.21,55832.0,11.1427,11.1511,11.1342,11.1511,55832.0
2018-12-19 12:00:00,13.21,13.21,13.18,13.19,59252.0,11.1511,11.1511,11.1258,11.1342,59252.0
2018-12-19 12:05:00,13.19,13.22,13.19,13.21,45528.0,11.1342,11.1596,11.1342,11.1511,45528.0
2018-12-19 12:10:00,13.21,13.22,13.2,13.2,49968.0,11.1511,11.1596,11.1427,11.1427,49968.0
2018-12-19 12:15:00,13.2,13.2,13.18,13.19,22420.0,11.1427,11.1427,11.1258,11.1342,22420.0
2018-12-19 12:20:00,13.19,13.2,13.18,13.2,45824.0,11.1342,11.1427,11.1258,11.1427,45824.0
2018-12-19 12:25:00,13.2,13.21,13.19,13.2,35548.0,11.1427,11.1511,11.1342,11.1427,35548.0
2018-12-19 12:30:00,13.2,13.2,13.18,13.18,61776.0,11.1427,11.1427,11.1258,11.1258,61776.0
2018-12-19 12:35:00,13.18,13.2,13.18,13.19,49716.0,11.1258,11.1427,11.1258,11.1342,49716.0
2018-12-19 12:40:00,13.19,13.19,13.17,13.18,227984.0,11.1342,11.1342,11.1174,11.1258,227984.0
2018-12-19 12:45:00,13.18,13.21,13.18,13.2,83448.0,11.1258,11.1511,11.1258,11.1427,83448.0
2018-12-19 12:50:00,13.2,13.2,13.17,13.18,167012.0,11.1427,11.1427,11.1174,11.1258,167012.0
2018-12-19 12:55:00,13.19,13.19,13.17,13.18,103804.0,11.1342,11.1342,11.1174,11.1258,103804.0
2018-12-19 13:00:00,13.18,13.19,13.17,13.19,57328.0,11.1258,11.1342,11.1174,11.1342,57328.0
2018-12-19 13:05:00,13.18,13.2,13.18,13.19,101824.0,11.1258,11.1427,11.1258,11.1342,101824.0
2018-12-19 13:10:00,13.19,13.2,13.19,13.2,58736.0,11.1342,11.1427,11.1342,11.1427,58736.0
2018-12-19 13:15:00,13.19,13.19,13.18,13.18,44796.0,11.1342,11.1342,11.1258,11.1258,44796.0
2018-12-19 13:20:00,13.18,13.19,13.13,13.15,62308.0,11.1258,11.1342,11.0836,11.1005,62308.0
2018-12-19 13:25:00,13.16,13.16,13.15,13.16,35820.0,11.1089,11.1089,11.1005,11.1089,35820.0
2018-12-19 13:30:00,13.16,13.19,13.15,13.17,58060.0,11.1089,11.1342,11.1005,11.1174,58060.0
2018-12-19 13:35:00,13.17,13.18,13.16,13.17,56464.0,11.1174,11.1258,11.1089,11.1174,56464.0
2018-12-19 13:40:00,13.17,13.18,13.16,13.17,68152.0,11.1174,11.1258,11.1089,11.1174,68152.0
2018-12-19 13:45:00,13.17,13.18,13.17,13.18,60736.0,11.1174,11.1258,11.1174,11.1258,60736.0
2018-12-19 13:50:00,13.18,13.18,13.15,13.17,37576.0,11.1258,11.1258,11.1005,11.1174,37576.0
2018-12-19 13:55:00,13.17,13.24,13.16,13.22,97952.0,11.1174,11.1764,11.1089,11.1596,97952.0
2018-12-19 14:00:00,13.22,13.28,13.03,13.06,222216.0,11.1596,11.2102,10.9992,11.0245,222216.0
2018-12-19 14:05:00,13.05,13.09,12.97,13.02,114324.0,11.0161,11.0498,10.9485,10.9907,114324.0
2018-12-19 14:10:00,13.0,13.02,12.95,12.98,187112.0,10.9738,10.9907,10.9316,10.957,187112.0
2018-12-19 14:15:00,12.98,13.1,12.96,13.1,200160.0,10.957,11.0583,10.9401,11.0583,200160.0
2018-12-19 14:20:00,13.09,13.1,13.04,13.1,195540.0,11.0498,11.0583,11.0076,11.0583,195540.0
2018-12-19 14:25:00,13.09,13.13,13.08,13.12,121104.0,11.0498,11.0836,11.0414,11.0751,121104.0
2018-12-19 14:30:00,13.12,13.17,13.1,13.14,128348.0,11.0751,11.1174,11.0583,11.092,128348.0
2018-12-19 14:35:00,13.13,13.15,13.11,13.12,60968.0,11.0836,11.1005,11.0667,11.0751,60968.0
2018-12-19 14:40:00,13.13,13.13,12.97,12.97,115620.0,11.0836,11.0836,10.9485,10.9485,115620.0
2018-12-19 14:45:00,12.98,13.06,12.98,13.05,204684.0,10.957,11.0245,10.957,11.0161,204684.0
2018-12-19 14:50:00,13.05,13.05,12.94,12.97,88928.0,11.0161,11.0161,10.9232,10.9485,88928.0
2018-12-19 14:55:00,12.96,12.96,12.87,12.92,111328.0,10.9401,10.9401,10.8641,10.9063,111328.0
2018-12-19 15:00:00,12.91,12.91,12.83,12.83,102616.0,10.8979,10.8979,10.8303,10.8303,102616.0
2018-12-19 15:05:00,12.83,12.87,12.77,12.8,191916.0,10.8303,10.8641,10.7797,10.805,191916.0
2018-12-19 15:10:00,12.81,12.89,12.79,12.89,122748.0,10.8135,10.881,10.7966,10.881,122748.0
2018-12-19 15:15:00,12.9,12.91,12.82,12.85,252108.0,10.8894,10.8979,10.8219,10.8472,252108.0
2018-12-19 15:20:00,12.86,12.92,12.8,12.9,190224.0,10.8557,10.9063,10.805,10.8894,190224.0
2018-12-19 15:25:00,12.91,12.92,12.82,12.82,171436.0,10.8979,10.9063,10.8219,10.8219,171436.0
2018-12-19 15:30:00,12.82,12.89,12.81,12.88,257644.0,10.8219,10.881,10.8135,10.8726,257644.0
2018-12-19 15:35:00,12.88,12.88,12.81,12.82,299552.0,10.8726,10.8726,10.8135,10.8219,299552.0
2018-12-19 15:40:00,12.82,12.83,12.77,12.83,334136.0,10.8219,10.8303,10.7797,10.8303,334136.0
2018-12-19 15:45:00,12.83,12.85,12.79,12.84,472100.0,10.8303,10.8472,10.7966,10.8388,472100.0
2018-12-19 15:50:00,12.84,12.88,12.83,12.88,619188.0,10.8388,10.8726,10.8303,10.8726,619188.0
2018-12-19 15:55:00,12.88,12.9,12.87,12.87,1144916.0,10.8726,10.8894,10.8641,10.8641,1144916.0
2018-12-20 09:30:00,12.8,12.92,12.76,12.9,158320.0,10.805,10.9063,10.7713,10.8894,158320.0
2018-12-20 09:35:00,12.89,12.92,12.85,12.89,170624.0,10.881,10.9063,10.8472,10.881,170624.0
2018-12-20 09:40:00,12.88,12.89,12.77,12.81,120324.0,10.8726,10.881,10.7797,10.8135,120324.0
2018-12-20 09:45:00,12.82,12.84,12.77,12.78,71424.0,10.8219,10.8388,10.7797,10.7881,71424.0
2018-12-20 09:50:00,12.77,12.8,12.74,12.75,113184.0,10.7797,10.805,10.7544,10.7628,113184.0
2018-12-20 09:55:00,12.74,12.81,12.74,12.8,369288.0,10.7544,10.8135,10.7544,10.805,369288.0
2018-12-20 10:00:00,12.81,12.86,12.81,12.83,60564.0,10.8135,10.8557,10.8135,10.8303,60564.0
2018-12-20 10:05:00,12.82,12.88,12.81,12.85,124524.0,10.8219,10.8726,10.8135,10.8472,124524.0
2018-12-20 10:10:00,12.85,12.89,12.84,12.88,160776.0,10.8472,10.881,10.8388,10.8726,160776.0
2018-12-20 10:15:00,12.89,12.89,12.8,12.8,100164.0,10.881,10.881,10.805,10.805,100164.0
2018-12-20 10:20:00,12.81,12.88,12.81,12.85,249480.0,10.8135,10.8726,10.8135,10.8472,249480.0
2018-12-20 10:25:00,12.85,12.89,12.85,12.86,93736.0,10.8472,10.881,10.8472,10.8557,93736.0
2018-12-20 10:30:00,12.86,12.9,12.86,12.87,32528.0,10.8557,10.8894,10.8557,10.8641,32528.0
2018-12-20 10:35:00,12.86,12.89,12.84,12.87,49416.0,10.8557,10.881,10.8388,10.8641,49416.0
2018-12-20 10:40:00,12.87,12.91,12.86,12.89,60704.0,10.8641,10.8979,10.8557,10.881,60704.0
2018-12-20 10:45:00,12.89,12.89,12.85,12.85,60856.0,10.881,10.881,10.8472,10.8472,60856.0
2018-12-20 10:50:00,12.85,12.86,12.83,12.83,67172.0,10.8472,10.8557,10.8303,10.8303,67172.0
2018-12-20 10:55:00,12.84,12.88,12.83,12.87,52324.0,10.8388,10.8726,10.8303,10.8641,52324.0
2018-12-20 11:00:00,12.87,12.87,12.83,12.86,43600.0,10.8641,10.8641,10.8303,10.8557,43600.0
2018-12-20 11:05:00,12.86,12.88,12.82,12.82,55304.0,10.8557,10.8726,10.8219,10.8219,55304.0
2018-12-20 11:10:00,12.83,12.86,12.81,12.82,64728.0,10.8303,10.8557,10.8135,10.8219,64728.0
2018-12-20 11:15:00,12.81,12.83,12.8,12.83,44480.0,10.8135,10.8303,10.805,10.8303,44480.0
2018-12-20 11:20:00,12.83,12.83,12.79,12.8,54844.0,10.8303,10.8303,10.7966,10.805,54844.0
2018-12-20 11:25:00,12.81,12.82,12.76,12.77,84492.0,10.8135,10.8219,10.7713,10.7797,84492.0
2018-12-20 11:30:00,12.77,12.8,12.76,12.77,48876.0,10.7797,10.805,10.7713,10.7797,48876.0
2018-12-20 11:35:00,12.78,12.8,12.74,12.76,65880.0,10.7881,10.805,10.7544,10.7713,65880.0
2018-12-20 11:40:00,12.75,12.79,12.75,12.76,65784.0,10.7628,10.7966,10.7628,10.7713,65784.0
2018-12-20 11:45:00,12.77,12.79,12.75,12.76,63360.0,10.7797,10.7966,10.7628,10.7713,63360.0
2018-12-20 11:50:00,12.76,12.77,12.7,12.75,104268.0,10.7713,10.7797,10.7206,10.7628,104268.0
2018-12-20 11:55:00,12.75,12.79,12.7,12.72,116220.0,10.7628,10.7966,10.7206,10.7375,116220.0
2018-12-20 12:00:00,12.73,12.78,12.72,12.77,269516.0,10.7459,10.7881,10.7375,10.7797,269516.0
2018-12-20 12:05:00,12.76,12.77,12.73,12.74,83456.0,10.7713,10.7797,10.7459,10.7544,83456.0
2018-12-20 12:10:00,12.74,12.77,12.69,12.7,122764.0,10.7544,10.7797,10.7122,10.7206,122764.0
2018-12-20 12:15:00,12.69,12.76,12.69,12.76,132528.0,10.7122,10.7713,10.7122,10.7713,132528.0
2018-12-20 12:20:00,12.76,12.78,12.74,12.75,161628.0,10.7713,10.7881,10.7544,10.7628,161628.0
2018-12-20 12:25:00,12.75,12.78,12.74,12.78,211376.0,10.7628,10.7881,10.7544,10.7881,211376.0
2018-12-20 12:30:00,12.78,12.79,12.74,12.74,52900.0,10.7881,10.7966,10.7544,10.7544,52900.0
2018-12-20 12:35:00,12.74,12.76,12.7,12.71,94944.0,10.7544,10.7713,10.7206,10.729,94944.0
2018-12-20 12:40:00,12.7,12.71,12.67,12.68,61936.0,10.7206,10.729,10.6953,10.7037,61936.0
2018-12-20 12:45:00,12.68,12.7,12.67,12.68,55340.0,10.7037,10.7206,10.6953,10.7037,55340.0
2018-12-20 12:50:00,12.68,12.69,12.66,12.66,50420.0,10.7037,10.7122,10.6868,10.6868,50420.0
2018-12-20 12:55:00,12.65,12.69,12.64,12.68,62356.0,10.6784,10.7122,10.67,10.7037,62356.0
2018-12-20 13:00:00,12.68,12.68,12.63,12.64,63520.0,10.7037,10.7037,10.6615,10.67,63520.0
2018-12-20 13:05:00,12.65,12.65,12.61,12.62,65256.0,10.6784,10.6784,10.6446,10.6531,65256.0
2018-12-20 13:10:00,12.61,12.65,12.6,12.65,59432.0,10.6446,10.6784,10.6362,10.6784,59432.0
2018-12-20 13:15:00,12.64,12.67,12.64,12.64,60612.0,10.67,10.6953,10.67,10.67,60612.0
2018-12-20 13:20:00,12.64,12.67,12.61,12.63,93792.0,10.67,10.6953,10.6446,10.6615,93792.0
2018-12-20 13:25:00,12.64,12.65,12.62,12.62,52232.0,10.67,10.6784,10.6531,10.6531,52232.0
2018-12-20 13:30:00,12.62,12.62,12.6,12.6,67364.0,10.6531,10.6531,10.6362,10.6362,67364.0
2018-12-20 13:35:00,12.6,12.63,12.59,12.62,65796.0,10.6362,10.6615,10.6277,10.6531,65796.0
2018-12-20 13:40:00,12.61,12.61,12.55,12.6,108504.0,10.6446,10.6446,10.594,10.6362,108504.0
2018-12-20 13:45:00,12.6,12.6,12.57,12.59,35840.0,10.6362,10.6362,10.6109,10.6277,35840.0
2018-12-20 13:50:00,12.59,12.6,12.57,12.59,56240.0,10.6277,10.6362,10.6109,10.6277,56240.0
2018-12-20 13:55:00,12.59,12.6,12.58,12.59,62236.0,10.6277,10.6362,10.6193,10.6277,62236.0
2018-12-20 14:00:00,12.6,12.6,12.51,12.54,168280.0,10.6362,10.6362,10.5602,10.5855,168280.0
2018-12-20 14:05:00,12.54,12.58,12.54,12.56,94644.0,10.5855,10.6193,10.5855,10.6024,94644.0
2018-12-20 14:10:00,12.56,12.56,12.49,12.53,136064.0,10.6024,10.6024,10.5433,10.5771,136064.0
2018-12-20 14:15:00,12.53,12.55,12.51,12.51,99068.0,10.5771,10.594,10.5602,10.5602,99068.0
2018-12-20 14:20:00,12.51,12.59,12.51,12.58,99824.0,10.5602,10.6277,10.5602,10.6193,99824.0
2018-12-20 14:25:00,12.58,12.64,12.58,12.63,114084.0,10.6193,10.67,10.6193,10.6615,114084.0
2018-12-20 14:30:00,12.62,12.65,12.61,12.65,87720.0,10.6531,10.6784,10.6446,10.6784,87720.0
2018-12-20 14:35:00,12.65,12.7,12.64,12.65,103184.0,10.6784,10.7206,10.67,10.6784,103184.0
2018-12-20 14:40:00,12.65,12.74,12.64,12.72,423216.0,10.6784,10.7544,10.67,10.7375,423216.0
2018-12-20 14:45:00,12.72,12.76,12.71,12.75,109236.0,10.7375,10.7713,10.729,10.7628,109236.0
2018-12-20 14:50:00,12.75,12.75,12.69,12.69,180780.0,10.7628,10.7628,10.7122,10.7122,180780.0
2018-12-20 14:55:00,12.69,12.7,12.62,12.67,99964.0,10.7122,10.7206,10.6531,10.6953,99964.0
2018-12-20 15:00:00,12.67,12.67,12.6,12.6,126676.0,10.6953,10.6953,10.6362,10.6362,126676.0
2018-12-20 15:05:00,12.61,12.66,12.57,12.66,135464.0,10.6446,10.6868,10.6109,10.6868,135464.0
2018-12-20 15:10:00,12.66,12.7,12.65,12.68,125944.0,10.6868,10.7206,10.6784,10.7037,125944.0
2018-12-20 15:15:00,12.68,12.69,12.65,12.65,114024.0,10.7037,10.7122,10.6784,10.6784,114024.0
2018-12-20 15:20:00,12.65,12.73,12.64,12.72,117788.0,10.6784,10.7459,10.67,10.7375,117788.0
2018-12-20 15:25:00,12.72,12.73,12.66,12.66,128164.0,10.7375,10.7459,10.6868,10.6868,128164.0
2018-12-20 15:30:00,12.66,12.71,12.66,12.69,151728.0,10.6868,10.729,10.6868,10.7122,151728.0
2018-12-20 15:35:00,12.7,12.72,12.69,12.69,224260.0,10.7206,10.7375,10.7122,10.7122,224260.0
2018-12-20 15:40:00,12.7,12.7,12.62,12.62,165360.0,10.7206,10.7206,10.6531,10.6531,165360.0
2018-12-20 15:45:00,12.62,12.65,12.6,12.64,233184.0,10.6531,10.6784,10.6362,10.67,233184.0
2018-12-20 15:50:00,12.64,12.65,12.61,12.63,384300.0,10.67,10.6784,10.6446,10.6615,384300.0
2018-12-20 15:55:00,12.63,12.65,12.6,12.65,1122144.0,10.6615,10.6784,10.6362,10.6784,1122144.0
2018-12-21 09:30:00,12.77,12.86,12.72,12.76,2213460.0,10.7797,10.8557,10.7375,10.7713,2213460.0
2018-12-21 09:35:00,12.77,12.8,12.74,12.76,87308.0,10.7797,10.805,10.7544,10.7713,87308.0
2018-12-21 09:40:00,12.77,12.83,12.77,12.8,88728.0,10.7797,10.8303,10.7797,10.805,88728.0
2018-12-21 09:45:00,12.8,12.86,12.8,12.85,134276.0,10.805,10.8557,10.805,10.8472,134276.0
2018-12-21 09:50:00,12.85,12.85,12.79,12.8,75612.0,10.8472,10.8472,10.7966,10.805,75612.0
2018-12-21 09:55:00,12.8,12.83,12.79,12.79,125388.0,10.805,10.8303,10.7966,10.7966,125388.0
2018-12-21 10:00:00,12.79,12.79,12.76,12.77,92044.0,10.7966,10.7966,10.7713,10.7797,92044.0
2018-12-21 10:05:00,12.77,12.81,12.77,12.81,67248.0,10.7797,10.8135,10.7797,10.8135,67248.0
2018-12-21 10:10:00,12.81,12.92,12.8,12.92,218964.0,10.8135,10.9063,10.805,10.9063,218964.0
2018-12-21 10:15:00,12.92,12.97,12.9,12.96,174976.0,10.9063,10.9485,10.8894,10.9401,174976.0
2018-12-21 10:20:00,12.97,12.99,12.93,12.95,67184.0,10.9485,10.9654,10.9148,10.9316,67184.0
2018-12-21 10:25:00,12.95,12.95,12.92,12.94,54904.0,10.9316,10.9316,10.9063,10.9232,54904.0
2018-12-21 10:30:00,12.95,12.96,12.92,12.93,69632.0,10.9316,10.9401,10.9063,10.9148,69632.0
2018-12-21 10:35:00,12.93,12.94,12.9,12.92,49672.0,10.9148,10.9232,10.8894,10.9063,49672.0
2018-12-21 10:40:00,12.92,12.92,12.89,12.89,62664.0,10.9063,10.9063,10.881,10.881,62664.0
2018-12-21 10:45:00,12.89,12.93,12.88,12.91,63564.0,10.881,10.9148,10.8726,10.8979,63564.0
2018-12-21 10:50:00,12.91,12.92,12.86,12.87,60232.0,10.8979,10.9063,10.8557,10.8641,60232.0
2018-12-21 10:55:00,12.87,12.88,12.86,12.87,44128.0,10.8641,10.8726,10.8557,10.8641,44128.0
2018-12-21 11:00:00,12.87,12.87,12.83,12.84,93176.0,10.8641,10.8641,10.8303,10.8388,93176.0
2018-12-21 11:05:00,12.83,12.86,12.77,12.78,84660.0,10.8303,10.8557,10.7797,10.7881,84660.0
2018-12-21 11:10:00,12.78,12.81,12.75,12.77,98784.0,10.7881,10.8135,10.7628,10.7797,98784.0
2018-12-21 11:15:00,12.77,12.82,12.77,12.8,68624.0,10.7797,10.8219,10.7797,10.805,68624.0
2018-12-21 11:20:00,12.8,12.84,12.8,12.83,114204.0,10.805,10.8388,10.805,10.8303,114204.0
2018-12-21 11:25:00,12.83,12.86,12.81,12.86,39600.0,10.8303,10.8557,10.8135,10.8557,39600.0
2018-12-21 11:30:00,12.88,12.88,12.85,12.85,62776.0,10.8726,10.8726,10.8472,10.8472,62776.0
2018-12-21 11:35:00,12.86,12.88,12.85,12.85,41872.0,10.8557,10.8726,10.8472,10.8472,41872.0
2018-12-21 11:40:00,12.86,12.86,12.83,12.85,72004.0,10.8557,10.8557,10.8303,10.8472,72004.0
2018-12-21 11:45:00,12.86,12.86,12.8,12.8,40004.0,10.8557,10.8557,10.805,10.805,40004.0
2018-12-21 11:50:00,12.79,12.84,12.79,12.83,42744.0,10.7966,10.8388,10.7966,10.8303,42744.0
2018-12-21 11:55:00,12.83,12.84,12.77,12.79,52112.0,10.8303,10.8388,10.7797,10.7966,52112.0
2018-12-21 12:00:00,12.78,12.81,12.77,12.79,50180.0,10.7881,10.8135,10.7797,10.7966,50180.0
2018-12-21 12:05:00,12.79,12.8,12.75,12.77,36344.0,10.7966,10.805,10.7628,10.7797,36344.0
2018-12-21 12:10:00,12.77,12.77,12.71,12.72,49664.0,10.7797,10.7797,10.729,10.7375,49664.0
2018-12-21 12:15:00,12.72,12.74,12.7,12.7,50420.0,10.7375,10.7544,10.7206,10.7206,50420.0
2018-12-21 12:20:00,12.7,12.72,12.69,12.71,42024.0,10.7206,10.7375,10.7122,10.729,42024.0
2018-12-21 12:25:00,12.7,12.71,12.67,12.68,48792.0,10.7206,10.729,10.6953,10.7037,48792.0
2018-12-21 12:30:00,12.68,12.69,12.63,12.68,120184.0,10.7037,10.7122,10.6615,10.7037,120184.0
2018-12-21 12:35:00,12.68,12.72,12.67,12.72,50332.0,10.7037,10.7375,10.6953,10.7375,50332.0
2018-12-21 12:40:00,12.72,12.74,12.72,12.74,69708.0,10.7375,10.7544,10.7375,10.7544,69708.0
2018-12-21 12:45:00,12.75,12.79,12.74,12.76,98108.0,10.7628,10.7966,10.7544,10.7713,98108.0
2018-12-21 12:50:00,12.77,12.78,12.73,12.73,136208.0,10.7797,10.7881,10.7459,10.7459,136208.0
2018-12-21 12:55:00,12.73,12.74,12.68,12.7,48464.0,10.7459,10.7544,10.7037,10.7206,48464.0
2018-12-21 13:00:00,12.71,12.73,12.69,12.71,43176.0,10.729,10.7459,10.7122,10.729,43176.0
2018-12-21 13:05:00,12.71,12.71,12.68,12.71,39528.0,10.729,10.729,10.7037,10.729,39528.0
2018-12-21 13:10:00,12.71,12.73,12.7,12.71,36152.0,10.729,10.7459,10.7206,10.729,36152.0
2018-12-21 13:15:00,12.71,12.72,12.69,12.69,34476.0,10.729,10.7375,10.7122,10.7122,34476.0
2018-12-21 13:20:00,12.7,12.74,12.69,12.73,55552.0,10.7206,10.7544,10.7122,10.7459,55552.0
2018-12-21 13:25:00,12.73,12.76,12.72,12.74,59036.0,10.7459,10.7713,10.7375,10.7544,59036.0
2018-12-21 13:30:00,12.73,12.78,12.73,12.78,46268.0,10.7459,10.7881,10.7459,10.7881,46268.0
2018-12-21 13:35:00,12.78,12.78,12.74,12.76,58844.0,10.7881,10.7881,10.7544,10.7713,58844.0
2018-12-21 13:40:00,12.76,12.77,12.74,12.77,80276.0,10.7713,10.7797,10.7544,10.7797,80276.0
2018-12-21 13:45:00,12.76,12.76,12.72,12.72,207820.0,10.7713,10.7713,10.7375,10.7375,207820.0
2018-12-21 13:50:00,12.72,12.74,12.7,12.72,151004.0,10.7375,10.7544,10.7206,10.7375,151004.0
2018-12-21 13:55:00,12.71,12.72,12.7,12.72,65300.0,10.729,10.7375,10.7206,10.7375,65300.0
2018-12-21 14:00:00,12.72,12.73,12.69,12.72,66840.0,10.7375,10.7459,10.7122,10.7375,66840.0
2018-12-21 14:05:00,12.72,12.74,12.71,12.73,37904.0,10.7375,10.7544,10.729,10.7459,37904.0
2018-12-21 14:10:00,12.73,12.74,12.69,12.71,88796.0,10.7459,10.7544,10.7122,10.729,88796.0
2018-12-21 14:15:00,12.72,12.76,12.7,12.76,81860.0,10.7375,10.7713,10.7206,10.7713,81860.0
2018-12-21 14:20:00,12.76,12.78,12.75,12.76,67392.0,10.7713,10.7881,10.7628,10.7713,67392.0
2018-12-21 14:25:00,12.76,12.76,12.73,12.74,61144.0,10.7713,10.7713,10.7459,10.7544,61144.0
2018-12-21 14:30:00,12.74,12.76,12.73,12.74,62088.0,10.7544,10.7713,10.7459,10.7544,62088.0
2018-12-21 14:35:00,12.74,12.75,12.74,12.74,44172.0,10.7544,10.7628,10.7544,10.7544,44172.0
2018-12-21 14:40:00,12.74,12.75,12.7,12.71,71328.0,10.7544,10.7628,10.7206,10.729,71328.0
2018-12-21 14:45:00,12.71,12.72,12.7,12.71,45572.0,10.729,10.7375,10.7206,10.729,45572.0
2018-12-21 14:50:00,12.71,12.78,12.71,12.74,189420.0,10.729,10.7881,10.729,10.7544,189420.0
2018-12-21 14:55:00,12.74,12.75,12.72,12.74,64296.0,10.7544,10.7628,10.7375,10.7544,64296.0
2018-12-21 15:00:00,12.75,12.76,12.74,12.75,94172.0,10.7628,10.7713,10.7544,10.7628,94172.0
2018-12-21 15:05:00,12.75,12.75,12.72,12.74,68156.0,10.7628,10.7628,10.7375,10.7544,68156.0
2018-12-21 15:10:00,12.74,12.74,12.68,12.69,58756.0,10.7544,10.7544,10.7037,10.7122,58756.0
2018-12-21 15:15:00,12.69,12.7,12.63,12.63,147476.0,10.7122,10.7206,10.6615,10.6615,147476.0
2018-12-21 15:20:00,12.64,12.67,12.63,12.65,109024.0,10.67,10.6953,10.6615,10.6784,109024.0
2018-12-21 15:25:00,12.65,12.65,12.6,12.6,117756.0,10.6784,10.6784,10.6362,10.6362,117756.0
2018-12-21 15:30:00,12.6,12.64,12.6,12.62,180152.0,10.6362,10.67,10.6362,10.6531,180152.0
2018-12-21 15:35:00,12.61,12.61,12.55,12.55,276424.0,10.6446,10.6446,10.594,10.594,276424.0
2018-12-21 15:40:00,12.55,12.61,12.55,12.6,186344.0,10.594,10.6446,10.594,10.6362,186344.0
2018-12-21 15:45:00,12.6,12.63,12.6,12.63,233196.0,10.6362,10.6615,10.6362,10.6615,233196.0
2018-12-21 15:50:00,12.63,12.63,12.59,12.61,396568.0,10.6615,10.6615,10.6277,10.6446,396568.0
2018-12-21 15:55:00,12.61,12.63,12.59,12.61,737436.0,10.6446,10.6615,10.6277,10.6446,737436.0
2018-12-24 09:30:00,12.56,12.6,12.5,12.51,148756.0,10.6024,10.6362,10.5518,10.5602,148756.0
2018-12-24 09:35:00,12.52,12.52,12.44,12.47,91996.0,10.5687,10.5687,10.5011,10.5265,91996.0
2018-12-24 09:40:00,12.46,12.49,12.45,12.46,44328.0,10.518,10.5433,10.5096,10.518,44328.0
2018-12-24 09:45:00,12.45,12.46,12.38,12.42,40888.0,10.5096,10.518,10.4505,10.4842,40888.0
2018-12-24 09:50:00,12.41,12.45,12.38,12.4,62112.0,10.4758,10.5096,10.4505,10.4674,62112.0
2018-12-24 09:55:00,12.4,12.44,12.4,12.44,88300.0,10.4674,10.5011,10.4674,10.5011,88300.0
2018-12-24 10:00:00,12.43,12.46,12.43,12.45,58540.0,10.4927,10.518,10.4927,10.5096,58540.0
2018-12-24 10:05:00,12.45,12.46,12.33,12.35,82376.0,10.5096,10.518,10.4083,10.4252,82376.0
2018-12-24 10:10:00,12.35,12.47,12.35,12.46,74256.0,10.4252,10.5265,10.4252,10.518,74256.0
2018-12-24 10:15:00,12.46,12.47,12.39,12.42,43476.0,10.518,10.5265,10.4589,10.4842,43476.0
2018-12-24 10:20:00,12.42,12.43,12.39,12.41,62316.0,10.4842,10.4927,10.4589,10.4758,62316.0
2018-12-24 10:25:00,12.42,12.45,12.42,12.44,60856.0,10.4842,10.5096,10.4842,10.5011,60856.0
2018-12-24 10:30:00,12.44,12.48,12.44,12.47,82880.0,10.5011,10.5349,10.5011,10.5265,82880.0
2018-12-24 10:35:00,12.47,12.54,12.47,12.53,71944.0,10.5265,10.5855,10.5265,10.5771,71944.0
2018-12-24 10:40:00,12.55,12.6,12.54,12.58,48252.0,10.594,10.6362,10.5855,10.6193,48252.0
2018-12-24 10:45:00,12.59,12.59,12.54,12.56,61584.0,10.6277,10.6277,10.5855,10.6024,61584.0
2018-12-24 10:50:00,12.56,12.56,12.51,12.51,50580.0,10.6024,10.6024,10.5602,10.5602,50580.0
2018-12-24 10:55:00,12.51,12.52,12.49,12.5,30788.0,10.5602,10.5687,10.5433,10.5518,30788.0
2018-12-24 11:00:00,12.51,12.53,12.44,12.44,125600.0,10.5602,10.5771,10.5011,10.5011,125600.0
2018-12-24 11:05:00,12.45,12.46,12.44,12.46,56656.0,10.5096,10.518,10.5011,10.518,56656.0
2018-12-24 11:10:00,12.46,12.48,12.43,12.48,69464.0,10.518,10.5349,10.4927,10.5349,69464.0
2018-12-24 11:15:00,12.48,12.48,12.4,12.44,71780.0,10.5349,10.5349,10.4674,10.5011,71780.0
2018-12-24 11:20:00,12.43,12.44,12.4,12.4,60200.0,10.4927,10.5011,10.4674,10.4674,60200.0
2018-12-24 11:25:00,12.41,12.42,12.39,12.41,38004.0,10.4758,10.4842,10.4589,10.4758,38004.0
2018-12-24 11:30:00,12.4,12.45,12.4,12.44,38264.0,10.4674,10.5096,10.4674,10.5011,38264.0
2018-12-24 11:35:00,12.44,12.44,12.4,12.44,44576.0,10.5011,10.5011,10.4674,10.5011,44576.0
2018-12-24 11:40:00,12.44,12.47,12.43,12.44,65608.0,10.5011,10.5265,10.4927,10.5011,65608.0
2018-12-24 11:45:00,12.43,12.43,12.38,12.4,46428.0,10.4927,10.4927,10.4505,10.4674,46428.0
2018-12-24 11:50:00,12.39,12.42,12.37,12.42,60008.0,10.4589,10.4842,10.442,10.4842,60008.0
2018-12-24 11:55:00,12.42,12.42,12.37,12.38,108112.0,10.4842,10.4842,10.442,10.4505,108112.0
2018-12-24 12:00:00,12.38,12.43,12.38,12.4,60208.0,10.4505,10.4927,10.4505,10.4674,60208.0
2018-12-24 12:05:00,12.4,12.4,12.36,12.36,54624.0,10.4674,10.4674,10.4336,10.4336,54624.0
2018-12-24 12:10:00,12.36,12.38,12.33,12.38,117480.0,10.4336,10.4505,10.4083,10.4505,117480.0
2018-12-24 12:15:00,12.38,12.42,12.37,12.4,181936.0,10.4505,10.4842,10.442,10.4674,181936.0
2018-12-24 12:20:00,12.4,12.42,12.38,12.42,257980.0,10.4674,10.4842,10.4505,10.4842,257980.0
2018-12-24 12:25:00,12.42,12.47,12.41,12.45,192588.0,10.4842,10.5265,10.4758,10.5096,192588.0
2018-12-24 12:30:00,12.45,12.47,12.44,12.46,164064.0,10.5096,10.5265,10.5011,10.518,164064.0
2018-12-24 12:35:00,12.46,12.47,12.45,12.47,164364.0,10.518,10.5265,10.5096,10.5265,164364.0
2018-12-24 12:40:00,12.46,12.47,12.43,12.46,188580.0,10.518,10.5265,10.4927,10.518,188580.0
2018-12-24 12:45:00,12.45,12.46,12.42,12.45,201128.0,10.5096,10.518,10.4842,10.5096,201128.0
2018-12-24 12:50:00,12.45,12.45,12.41,12.41,184516.0,10.5096,10.5096,10.4758,10.4758,184516.0
2018-12-24 12:55:00,12.41,12.41,12.34,12.35,592440.0,10.4758,10.4758,10.4167,10.4252,592440.0
2018-12-26 09:30:00,12.43,12.49,12.42,12.42,114084.0,10.4927,10.5433,10.4842,10.4842,114084.0
2018-12-26 09:35:00,12.43,12.46,12.4,12.46,58924.0,10.4927,10.518,10.4674,10.518,58924.0
2018-12-26 09:40:00,12.46,12.47,12.44,12.46,134108.0,10.518,10.5265,10.5011,10.518,134108.0
2018-12-26 09:45:00,12.45,12.46,12.42,12.46,29060.0,10.5096,10.518,10.4842,10.518,29060.0
2018-12-26 09:50:00,12.46,12.47,12.44,12.46,13280.0,10.518,10.5265,10.5011,10.518,13280.0
2018-12-26 09:55:00,12.46,12.47,12.44,12.44,35600.0,10.518,10.5265,10.5011,10.5011,35600.0
2018-12-26 10:00:00,12.44,12.46,12.4,12.4,98988.0,10.5011,10.518,10.4674,10.4674,98988.0
2018-12-26 10:05:00,12.41,12.42,12.37,12.42,60224.0,10.4758,10.4842,10.442,10.4842,60224.0
2018-12-26 10:10:00,12.42,12.43,12.36,12.36,34384.0,10.4842,10.4927,10.4336,10.4336,34384.0
2018-12-26 10:15:00,12.35,12.37,12.34,12.34,25336.0,10.4252,10.442,10.4167,10.4167,25336.0
2018-12-26 10:20:00,12.33,12.42,12.33,12.4,27220.0,10.4083,10.4842,10.4083,10.4674,27220.0
2018-12-26 10:25:00,12.42,12.42,12.38,12.39,25156.0,10.4842,10.4842,10.4505,10.4589,25156.0
2018-12-26 10:30:00,12.39,12.41,12.37,12.38,23228.0,10.4589,10.4758,10.442,10.4505,23228.0
2018-12-26 10:35:00,12.38,12.39,12.35,12.36,16940.0,10.4505,10.4589,10.4252,10.4336,16940.0
2018-12-26 10:40:00,12.36,12.36,12.34,12.35,91380.0,10.4336,10.4336,10.4167,10.4252,91380.0
2018-12-26 10:45:00,12.35,12.38,12.35,12.36,24200.0,10.4252,10.4505,10.4252,10.4336,24200.0
2018-12-26 10:50:00,12.36,12.4,12.3,12.32,48172.0,10.4336,10.4674,10.3829,10.3998,48172.0
2018-12-26 10:55:00,12.31,12.35,12.31,12.33,22176.0,10.3914,10.4252,10.3914,10.4083,22176.0
2018-12-26 11:00:00,12.33,12.38,12.32,12.37,26996.0,10.4083,10.4505,10.3998,10.442,26996.0
2018-12-26 11:05:00,12.37,12.39,12.35,12.37,54160.0,10.442,10.4589,10.4252,10.442,54160.0
2018-12-26 11:10:00,12.37,12.39,12.36,12.37,69620.0,10.442,10.4589,10.4336,10.442,69620.0
2018-12-26 11:15:00,12.37,12.43,12.37,12.4,56984.0,10.442,10.4927,10.442,10.4674,56984.0
2018-12-26 11:20:00,12.4,12.43,12.39,12.4,84068.0,10.4674,10.4927,10.4589,10.4674,84068.0
2018-12-26 11:25:00,12.39,12.43,12.39,12.43,29544.0,10.4589,10.4927,10.4589,10.4927,29544.0
2018-12-26 11:30:00,12.42,12.44,12.42,12.42,32720.0,10.4842,10.5011,10.4842,10.4842,32720.0
2018-12-26 11:35:00,12.42,12.45,12.41,12.43,31296.0,10.4842,10.5096,10.4758,10.4927,31296.0
2018-12-26 11:40:00,12.44,12.46,12.42,12.45,29592.0,10.5011,10.518,10.4842,10.5096,29592.0
2018-12-26 11:45:00,12.45,12.47,12.45,12.47,72100.0,10.5096,10.5265,10.5096,10.5265,72100.0
2018-12-26 11:50:00,12.46,12.46,12.43,12.45,31600.0,10.518,10.518,10.4927,10.5096,31600.0
2018-12-26 11:55:00,12.45,12.49,12.44,12.49,56160.0,10.5096,10.5433,10.5011,10.5433,56160.0
2018-12-26 12:00:00,12.5,12.53,12.5,12.51,102544.0,10.5518,10.5771,10.5518,10.5602,102544.0
2018-12-26 12:05:00,12.51,12.53,12.5,12.53,104676.0,10.5602,10.5771,10.5518,10.5771,104676.0
2018-12-26 12:10:00,12.53,12.58,12.52,12.58,79036.0,10.5771,10.6193,10.5687,10.6193,79036.0
2018-12-26 12:15:00,12.58,12.58,12.52,12.56,171264.0,10.6193,10.6193,10.5687,10.6024,171264.0
2018-12-26 12:20:00,12.56,12.61,12.56,12.61,351284.0,10.6024,10.6446,10.6024,10.6446,351284.0
2018-12-26 12:25:00,12.61,12.65,12.61,12.65,662408.0,10.6446,10.6784,10.6446,10.6784,662408.0
2018-12-26 12:30:00,12.65,12.67,12.64,12.66,251244.0,10.6784,10.6953,10.67,10.6868,251244.0
2018-12-26 12:35:00,12.67,12.71,12.66,12.71,197676.0,10.6953,10.729,10.6868,10.729,197676.0
2018-12-26 12:40:00,12.71,12.72,12.7,12.72,192636.0,10.729,10.7375,10.7206,10.7375,192636.0
2018-12-26 12:45:00,12.72,12.76,12.72,12.75,240420.0,10.7375,10.7713,10.7375,10.7628,240420.0
2018-12-26 12:50:00,12.75,12.76,12.74,12.75,186544.0,10.7628,10.7713,10.7544,10.7628,186544.0
2018-12-26 12:55:00,12.75,12.76,12.74,12.75,103576.0,10.7628,10.7713,10.7544,10.7628,103576.0
2018-12-26 13:00:00,12.75,12.76,12.74,12.74,186768.0,10.7628,10.7713,10.7544,10.7544,186768.0
2018-12-26 13:05:00,12.74,12.75,12.73,12.75,166404.0,10.7544,10.7628,10.7459,10.7628,166404.0
2018-12-26 13:10:00,12.75,12.76,12.74,12.75,308644.0,10.7628,10.7713,10.7544,10.7628,308644.0
2018-12-26 13:15:00,12.74,12.75,12.69,12.7,257544.0,10.7544,10.7628,10.7122,10.7206,257544.0
2018-12-26 13:20:00,12.7,12.7,12.65,12.65,126776.0,10.7206,10.7206,10.6784,10.6784,126776.0
2018-12-26 13:25:00,12.65,12.67,12.63,12.64,104600.0,10.6784,10.6953,10.6615,10.67,104600.0
2018-12-26 13:30:00,12.64,12.65,12.63,12.63,67748.0,10.67,10.6784,10.6615,10.6615,67748.0
2018-12-26 13:35:00,12.63,12.65,12.62,12.65,88988.0,10.6615,10.6784,10.6531,10.6784,88988.0
2018-12-26 13:40:00,12.65,12.65,12.62,12.62,73320.0,10.6784,10.6784,10.6531,10.6531,73320.0
2018-12-26 13:45:00,12.62,12.66,12.62,12.65,58896.0,10.6531,10.6868,10.6531,10.6784,58896.0
2018-12-26 13:50:00,12.65,12.7,12.65,12.7,74292.0,10.6784,10.7206,10.6784,10.7206,74292.0
2018-12-26 13:55:00,12.7,12.71,12.68,12.7,115060.0,10.7206,10.729,10.7037,10.7206,115060.0
2018-12-26 14:00:00,12.7,12.71,12.68,12.69,55016.0,10.7206,10.729,10.7037,10.7122,55016.0
2018-12-26 14:05:00,12.69,12.69,12.67,12.68,65452.0,10.7122,10.7122,10.6953,10.7037,65452.0
2018-12-26 14:10:00,12.68,12.7,12.67,12.67,54420.0,10.7037,10.7206,10.6953,10.6953,54420.0
2018-12-26 14:15:00,12.67,12.68,12.62,12.62,100236.0,10.6953,10.7037,10.6531,10.6531,100236.0
2018-12-26 14:20:00,12.62,12.65,12.62,12.64,52276.0,10.6531,10.6784,10.6531,10.67,52276.0
2018-12-26 14:25:00,12.64,12.64,12.61,12.63,64344.0,10.67,10.67,10.6446,10.6615,64344.0
2018-12-26 14:30:00,12.63,12.68,12.63,12.66,55996.0,10.6615,10.7037,10.6615,10.6868,55996.0
2018-12-26 14:35:00,12.66,12.67,12.64,12.65,61584.0,10.6868,10.6953,10.67,10.6784,61584.0
2018-12-26 14:40:00,12.65,12.66,12.63,12.66,61912.0,10.6784,10.6868,10.6615,10.6868,61912.0
2018-12-26 14:45:00,12.66,12.67,12.64,12.64,83804.0,10.6868,10.6953,10.67,10.67,83804.0
2018-12-26 14:50:00,12.64,12.67,12.64,12.65,101152.0,10.67,10.6953,10.67,10.6784,101152.0
2018-12-26 14:55:00,12.66,12.69,12.63,12.69,84520.0,10.6868,10.7122,10.6615,10.7122,84520.0
2018-12-26 15:00:00,12.68,12.7,12.66,12.68,69288.0,10.7037,10.7206,10.6868,10.7037,69288.0
2018-12-26 15:05:00,12.68,12.72,12.68,12.69,54584.0,10.7037,10.7375,10.7037,10.7122,54584.0
2018-12-26 15:10:00,12.69,12.71,12.69,12.7,81880.0,10.7122,10.729,10.7122,10.7206,81880.0
2018-12-26 15:15:00,12.7,12.72,12.67,12.67,130296.0,10.7206,10.7375,10.6953,10.6953,130296.0
2018-12-26 15:20:00,12.67,12.7,12.67,12.7,187236.0,10.6953,10.7206,10.6953,10.7206,187236.0
2018-12-26 15:25:00,12.7,12.72,12.7,12.72,99988.0,10.7206,10.7375,10.7206,10.7375,99988.0
2018-12-26 15:30:00,12.72,12.76,12.71,12.74,159452.0,10.7375,10.7713,10.729,10.7544,159452.0
2018-12-26 15:35:00,12.74,12.8,12.74,12.8,194536.0,10.7544,10.805,10.7544,10.805,194536.0
2018-12-26 15:40:00,12.79,12.85,12.78,12.85,150144.0,10.7966,10.8472,10.7881,10.8472,150144.0
2018-12-26 15:45:00,12.85,12.87,12.81,12.81,221636.0,10.8472,10.8641,10.8135,10.8135,221636.0
2018-12-26 15:50:00,12.81,12.87,12.81,12.87,342660.0,10.8135,10.8641,10.8135,10.8641,342660.0
2018-12-26 15:55:00,12.87,12.91,12.87,12.9,641660.0,10.8641,10.8979,10.8641,10.8894,641660.0
2018-12-27 09:30:00,12.69,12.74,12.59,12.71,125672.0,10.7122,10.7544,10.6277,10.729,125672.0
2018-12-27 09:35:00,12.71,12.81,12.71,12.74,67528.0,10.729,10.8135,10.729,10.7544,67528.0
2018-12-27 09:40:00,12.74,12.77,12.71,12.72,56300.0,10.7544,10.7797,10.729,10.7375,56300.0
2018-12-27 09:45:00,12.72,12.73,12.67,12.68,97196.0,10.7375,10.7459,10.6953,10.7037,97196.0
2018-12-27 09:50:00,12.67,12.69,12.64,12.66,34180.0,10.6953,10.7122,10.67,10.6868,34180.0
2018-12-27 09:55:00,12.66,12.74,12.65,12.72,107120.0,10.6868,10.7544,10.6784,10.7375,107120.0
2018-12-27 10:00:00,12.72,12.8,12.71,12.77,82300.0,10.7375,10.805,10.729,10.7797,82300.0
2018-12-27 10:05:00,12.77,12.78,12.71,12.71,34284.0,10.7797,10.7881,10.729,10.729,34284.0
2018-12-27 10:10:00,12.71,12.75,12.7,12.74,138192.0,10.729,10.7628,10.7206,10.7544,138192.0
2018-12-27 10:15:00,12.75,12.78,12.72,12.72,85584.0,10.7628,10.7881,10.7375,10.7375,85584.0
2018-12-27 10:20:00,12.72,12.73,12.69,12.71,109416.0,10.7375,10.7459,10.7122,10.729,109416.0
2018-12-27 10:25:00,12.7,12.72,12.7,12.7,78672.0,10.7206,10.7375,10.7206,10.7206,78672.0
2018-12-27 10:30:00,12.7,12.76,12.67,12.76,41688.0,10.7206,10.7713,10.6953,10.7713,41688.0
2018-12-27 10:35:00,12.76,12.77,12.74,12.74,36600.0,10.7713,10.7797,10.7544,10.7544,36600.0
2018-12-27 10:40:00,12.74,12.79,12.72,12.79,32012.0,10.7544,10.7966,10.7375,10.7966,32012.0
2018-12-27 10:45:00,12.79,12.81,12.77,12.78,26852.0,10.7966,10.8135,10.7797,10.7881,26852.0
2018-12-27 10:50:00,12.78,12.78,12.71,12.71,51776.0,10.7881,10.7881,10.729,10.729,51776.0
2018-12-27 10:55:00,12.71,12.74,12.71,12.72,40712.0,10.729,10.7544,10.729,10.7375,40712.0
2018-12-27 11:00:00,12.72,12.75,12.71,12.74,37560.0,10.7375,10.7628,10.729,10.7544,37560.0
2018-12-27 11:05:00,12.74,12.74,12.7,12.71,52476.0,10.7544,10.7544,10.7206,10.729,52476.0
2018-12-27 11:10:00,12.71,12.72,12.69,12.71,31436.0,10.729,10.7375,10.7122,10.729,31436.0
2018-12-27 11:15:00,12.71,12.75,12.71,12.74,28360.0,10.729,10.7628,10.729,10.7544,28360.0
2018-12-27 11:20:00,12.75,12.76,12.74,12.76,30164.0,10.7628,10.7713,10.7544,10.7713,30164.0
2018-12-27 11:25:00,12.76,12.82,12.75,12.81,121036.0,10.7713,10.8219,10.7628,10.8135,121036.0
2018-12-27 11:30:00,12.81,12.84,12.81,12.82,87672.0,10.8135,10.8388,10.8135,10.8219,87672.0
2018-12-27 11:35:00,12.82,12.82,12.78,12.8,47568.0,10.8219,10.8219,10.7881,10.805,47568.0
2018-12-27 11:40:00,12.79,12.79,12.75,12.76,30220.0,10.7966,10.7966,10.7628,10.7713,30220.0
2018-12-27 11:45:00,12.76,12.76,12.74,12.74,15200.0,10.7713,10.7713,10.7544,10.7544,15200.0
2018-12-27 11:50:00,12.75,12.77,12.74,12.74,61996.0,10.7628,10.7797,10.7544,10.7544,61996.0
2018-12-27 11:55:00,12.74,12.78,12.73,12.77,29460.0,10.7544,10.7881,10.7459,10.7797,29460.0
2018-12-27 12:00:00,12.77,12.77,12.74,12.74,24516.0,10.7797,10.7797,10.7544,10.7544,24516.0
2018-12-27 12:05:00,12.74,12.76,12.73,12.75,27900.0,10.7544,10.7713,10.7459,10.7628,27900.0
2018-12-27 12:10:00,12.74,12.76,12.74,12.75,18492.0,10.7544,10.7713,10.7544,10.7628,18492.0
2018-12-27 12:15:00,12.75,12.81,12.75,12.81,32636.0,10.7628,10.8135,10.7628,10.8135,32636.0
2018-12-27 12:20:00,12.81,12.81,12.77,12.8,74636.0,10.8135,10.8135,10.7797,10.805,74636.0
2018-12-27 12:25:00,12.79,12.8,12.7,12.71,82388.0,10.7966,10.805,10.7206,10.729,82388.0
2018-12-27 12:30:00,12.71,12.72,12.69,12.7,29904.0,10.729,10.7375,10.7122,10.7206,29904.0
2018-12-27 12:35:00,12.71,12.72,12.69,12.7,58360.0,10.729,10.7375,10.7122,10.7206,58360.0
2018-12-27 12:40:00,12.7,12.71,12.67,12.68,33708.0,10.7206,10.729,10.6953,10.7037,33708.0
2018-12-27 12:45:00,12.69,12.7,12.67,12.68,52044.0,10.7122,10.7206,10.6953,10.7037,52044.0
2018-12-27 12:50:00,12.68,12.72,12.67,12.72,42096.0,10.7037,10.7375,10.6953,10.7375,42096.0
2018-12-27 12:55:00,12.72,12.73,12.71,12.73,29260.0,10.7375,10.7459,10.729,10.7459,29260.0
2018-12-27 13:00:00,12.72,12.74,12.71,12.73,26524.0,10.7375,10.7544,10.729,10.7459,26524.0
2018-12-27 13:05:00,12.73,12.76,12.73,12.74,27172.0,10.7459,10.7713,10.7459,10.7544,27172.0
2018-12-27 13:10:00,12.74,12.76,12.71,12.71,55224.0,10.7544,10.7713,10.729,10.729,55224.0
2018-12-27 13:15:00,12.71,12.71,12.69,12.69,50144.0,10.729,10.729,10.7122,10.7122,50144.0
2018-12-27 13:20:00,12.69,12.69,12.68,12.69,13800.0,10.7122,10.7122,10.7037,10.7122,13800.0
2018-12-27 13:25:00,12.69,12.7,12.65,12.65,39756.0,10.7122,10.7206,10.6784,10.6784,39756.0
2018-12-27 13:30:00,12.65,12.69,12.65,12.68,53504.0,10.6784,10.7122,10.6784,10.7037,53504.0
2018-12-27 13:35:00,12.69,12.69,12.66,12.66,40304.0,10.7122,10.7122,10.6868,10.6868,40304.0
2018-12-27 13:40:00,12.66,12.68,12.65,12.67,20320.0,10.6868,10.7037,10.6784,10.6953,20320.0
2018-12-27 13:45:00,12.67,12.67,12.62,12.62,53000.0,10.6953,10.6953,10.6531,10.6531,53000.0
2018-12-27 13:50:00,12.63,12.63,12.6,12.6,40332.0,10.6615,10.6615,10.6362,10.6362,40332.0
2018-12-27 13:55:00,12.61,12.63,12.61,12.63,18660.0,10.6446,10.6615,10.6446,10.6615,18660.0
2018-12-27 14:00:00,12.62,12.63,12.6,12.63,42104.0,10.6531,10.6615,10.6362,10.6615,42104.0
2018-12-27 14:05:00,12.62,12.64,12.6,12.6,52776.0,10.6531,10.67,10.6362,10.6362,52776.0
2018-12-27 14:10:00,12.6,12.62,12.59,12.61,98960.0,10.6362,10.6531,10.6277,10.6446,98960.0
2018-12-27 14:15:00,12.6,12.61,12.57,12.57,105560.0,10.6362,10.6446,10.6109,10.6109,105560.0
2018-12-27 14:20:00,12.56,12.6,12.56,12.59,46672.0,10.6024,10.6362,10.6024,10.6277,46672.0
2018-12-27 14:25:00,12.59,12.62,12.58,12.62,28716.0,10.6277,10.6531,10.6193,10.6531,28716.0
2018-12-27 14:30:00,12.63,12.63,12.6,12.62,61908.0,10.6615,10.6615,10.6362,10.6531,61908.0
2018-12-27 14:35:00,12.61,12.65,12.61,12.64,20308.0,10.6446,10.6784,10.6446,10.67,20308.0
2018-12-27 14:40:00,12.63,12.73,12.63,12.73,39264.0,10.6615,10.7459,10.6615,10.7459,39264.0
2018-12-27 14:45:00,12.73,12.73,12.68,12.7,31760.0,10.7459,10.7459,10.7037,10.7206,31760.0
2018-12-27 14:50:00,12.69,12.76,12.68,12.73,50708.0,10.7122,10.7713,10.7037,10.7459,50708.0
2018-12-27 14:55:00,12.74,12.74,12.72,12.74,31208.0,10.7544,10.7544,10.7375,10.7544,31208.0
2018-12-27 15:00:00,12.74,12.74,12.69,12.72,49888.0,10.7544,10.7544,10.7122,10.7375,49888.0
2018-12-27 15:05:00,12.72,12.74,12.68,12.71,62708.0,10.7375,10.7544,10.7037,10.729,62708.0
2018-12-27 15:10:00,12.72,12.78,12.7,12.77,73672.0,10.7375,10.7881,10.7206,10.7797,73672.0
2018-12-27 15:15:00,12.77,12.78,12.74,12.75,44332.0,10.7797,10.7881,10.7544,10.7628,44332.0
2018-12-27 15:20:00,12.74,12.81,12.74,12.81,67932.0,10.7544,10.8135,10.7544,10.8135,67932.0
2018-12-27 15:25:00,12.81,12.85,12.79,12.83,92364.0,10.8135,10.8472,10.7966,10.8303,92364.0
2018-12-27 15:30:00,12.84,12.87,12.8,12.86,63848.0,10.8388,10.8641,10.805,10.8557,63848.0
2018-12-27 15:35:00,12.85,12.91,12.85,12.89,70312.0,10.8472,10.8979,10.8472,10.881,70312.0
2018-12-27 15:40:00,12.9,12.98,12.9,12.97,102148.0,10.8894,10.957,10.8894,10.9485,102148.0
2018-12-27 15:45:00,12.97,12.97,12.93,12.95,116436.0,10.9485,10.9485,10.9148,10.9316,116436.0
2018-12-27 15:50:00,12.95,12.95,12.89,12.9,114340.0,10.9316,10.9316,10.881,10.8894,114340.0
2018-12-27 15:55:00,12.9,13.03,12.9,13.03,501176.0,10.8894,10.9992,10.8894,10.9992,501176.0
2018-12-28 09:30:00,13.07,13.13,13.01,13.03,194032.0,11.0329,11.0836,10.9823,10.9992,194032.0
2018-12-28 09:35:00,13.05,13.06,12.98,12.98,34076.0,11.0161,11.0245,10.957,10.957,34076.0
2018-12-28 09:40:00,12.98,13.04,12.97,13.04,50576.0,10.957,11.0076,10.9485,11.0076,50576.0
2018-12-28 09:45:00,13.05,13.08,13.01,13.02,50236.0,11.0161,11.0414,10.9823,10.9907,50236.0
2018-12-28 09:50:00,13.01,13.06,13.0,13.06,70240.0,10.9823,11.0245,10.9738,11.0245,70240.0
2018-12-28 09:55:00,13.05,13.08,13.03,13.07,35132.0,11.0161,11.0414,10.9992,11.0329,35132.0
2018-12-28 10:00:00,13.06,13.1,13.03,13.04,62644.0,11.0245,11.0583,10.9992,11.0076,62644.0
2018-12-28 10:05:00,13.03,13.1,13.03,13.05,92684.0,10.9992,11.0583,10.9992,11.0161,92684.0
2018-12-28 10:10:00,13.06,13.06,13.02,13.06,41340.0,11.0245,11.0245,10.9907,11.0245,41340.0
2018-12-28 10:15:00,13.07,13.09,13.05,13.08,34120.0,11.0329,11.0498,11.0161,11.0414,34120.0
2018-12-28 10:20:00,13.08,13.09,13.02,13.04,73600.0,11.0414,11.0498,10.9907,11.0076,73600.0
2018-12-28 10:25:00,13.03,13.04,12.99,13.01,153516.0,10.9992,11.0076,10.9654,10.9823,153516.0
2018-12-28 10:30:00,13.0,13.05,13.0,13.04,119452.0,10.9738,11.0161,10.9738,11.0076,119452.0
2018-12-28 10:35:00,13.04,13.04,13.0,13.04,168864.0,11.0076,11.0076,10.9738,11.0076,168864.0
2018-12-28 10:40:00,13.03,13.06,13.02,13.04,154152.0,10.9992,11.0245,10.9907,11.0076,154152.0
2018-12-28 10:45:00,13.03,13.11,13.03,13.1,60296.0,10.9992,11.0667,10.9992,11.0583,60296.0
2018-12-28 10:50:00,13.1,13.12,13.09,13.09,45940.0,11.0583,11.0751,11.0498,11.0498,45940.0
2018-12-28 10:55:00,13.09,13.09,13.06,13.06,43736.0,11.0498,11.0498,11.0245,11.0245,43736.0
2018-12-28 11:00:00,13.07,13.08,13.02,13.06,144720.0,11.0329,11.0414,10.9907,11.0245,144720.0
2018-12-28 11:05:00,13.06,13.09,13.05,13.08,50028.0,11.0245,11.0498,11.0161,11.0414,50028.0
2018-12-28 11:10:00,13.08,13.1,13.08,13.08,51872.0,11.0414,11.0583,11.0414,11.0414,51872.0
2018-12-28 11:15:00,13.08,13.11,13.05,13.05,98992.0,11.0414,11.0667,11.0161,11.0161,98992.0
2018-12-28 11:20:00,13.05,13.06,13.04,13.05,79732.0,11.0161,11.0245,11.0076,11.0161,79732.0
2018-12-28 11:25:00,13.05,13.06,13.04,13.05,46476.0,11.0161,11.0245,11.0076,11.0161,46476.0
2018-12-28 11:30:00,13.06,13.08,13.05,13.06,56924.0,11.0245,11.0414,11.0161,11.0245,56924.0
2018-12-28 11:35:00,13.06,13.1,13.06,13.09,53708.0,11.0245,11.0583,11.0245,11.0498,53708.0
2018-12-28 11:40:00,13.09,13.09,13.06,13.06,23112.0,11.0498,11.0498,11.0245,11.0245,23112.0
2018-12-28 11:45:00,13.06,13.06,13.04,13.05,83868.0,11.0245,11.0245,11.0076,11.0161,83868.0
2018-12-28 11:50:00,13.05,13.07,13.03,13.05,31004.0,11.0161,11.0329,10.9992,11.0161,31004.0
2018-12-28 11:55:00,13.05,13.07,13.04,13.06,50352.0,11.0161,11.0329,11.0076,11.0245,50352.0
2018-12-28 12:00:00,13.06,13.08,13.04,13.06,41820.0,11.0245,11.0414,11.0076,11.0245,41820.0
2018-12-28 12:05:00,13.06,13.08,13.05,13.07,41100.0,11.0245,11.0414,11.0161,11.0329,41100.0
2018-12-28 12:10:00,13.06,13.07,13.05,13.06,40308.0,11.0245,11.0329,11.0161,11.0245,40308.0
2018-12-28 12:15:00,13.06,13.06,13.01,13.03,36460.0,11.0245,11.0245,10.9823,10.9992,36460.0
2018-12-28 12:20:00,13.03,13.05,13.02,13.05,34340.0,10.9992,11.0161,10.9907,11.0161,34340.0
2018-12-28 12:25:00,13.05,13.05,13.02,13.03,32832.0,11.0161,11.0161,10.9907,10.9992,32832.0
2018-12-28 12:30:00,13.03,13.04,13.02,13.02,26400.0,10.9992,11.0076,10.9907,10.9907,26400.0
2018-12-28 12:35:00,13.02,13.05,13.02,13.04,16024.0,10.9907,11.0161,10.9907,11.0076,16024.0
2018-12-28 12:40:00,13.04,13.06,13.03,13.04,53804.0,11.0076,11.0245,10.9992,11.0076,53804.0
2018-12-28 12:45:00,13.04,13.04,13.02,13.03,25224.0,11.0076,11.0076,10.9907,10.9992,25224.0
2018-12-28 12:50:00,13.03,13.03,13.0,13.02,44348.0,10.9992,10.9992,10.9738,10.9907,44348.0
2018-12-28 12:55:00,13.02,13.02,12.99,12.99,31628.0,10.9907,10.9907,10.9654,10.9654,31628.0
2018-12-28 13:00:00,12.98,13.0,12.98,12.98,32092.0,10.957,10.9738,10.957,10.957,32092.0
2018-12-28 13:05:00,12.98,12.99,12.96,12.99,18816.0,10.957,10.9654,10.9401,10.9654,18816.0
2018-12-28 13:10:00,12.99,13.02,12.99,13.02,45676.0,10.9654,10.9907,10.9654,10.9907,45676.0
2018-12-28 13:15:00,13.02,13.02,12.97,12.97,23600.0,10.9907,10.9907,10.9485,10.9485,23600.0
2018-12-28 13:20:00,12.97,12.98,12.95,12.95,46412.0,10.9485,10.957,10.9316,10.9316,46412.0
2018-12-28 13:25:00,12.95,12.96,12.95,12.96,27532.0,10.9316,10.9401,10.9316,10.9401,27532.0
2018-12-28 13:30:00,12.96,12.96,12.93,12.94,54812.0,10.9401,10.9401,10.9148,10.9232,54812.0
2018-12-28 13:35:00,12.94,12.96,12.94,12.96,48172.0,10.9232,10.9401,10.9232,10.9401,48172.0
2018-12-28 13:40:00,12.96,12.97,12.95,12.97,23856.0,10.9401,10.9485,10.9316,10.9485,23856.0
2018-12-28 13:45:00,12.97,13.01,12.97,12.99,42684.0,10.9485,10.9823,10.9485,10.9654,42684.0
2018-12-28 13:50:00,12.99,13.02,12.99,13.0,32480.0,10.9654,10.9907,10.9654,10.9738,32480.0
2018-12-28 13:55:00,13.0,13.02,12.99,13.0,21724.0,10.9738,10.9907,10.9654,10.9738,21724.0
2018-12-28 14:00:00,13.0,13.04,13.0,13.04,23708.0,10.9738,11.0076,10.9738,11.0076,23708.0
2018-12-28 14:05:00,13.05,13.08,13.05,13.06,51072.0,11.0161,11.0414,11.0161,11.0245,51072.0
2018-12-28 14:10:00,13.06,13.09,13.05,13.09,23896.0,11.0245,11.0498,11.0161,11.0498,23896.0
2018-12-28 14:15:00,13.09,13.12,13.08,13.08,32248.0,11.0498,11.0751,11.0414,11.0414,32248.0
2018-12-28 14:20:00,13.08,13.09,13.05,13.07,46320.0,11.0414,11.0498,11.0161,11.0329,46320.0
2018-12-28 14:25:00,13.07,13.08,13.06,13.06,16400.0,11.0329,11.0414,11.0245,11.0245,16400.0
2018-12-28 14:30:00,13.06,13.09,13.06,13.09,42844.0,11.0245,11.0498,11.0245,11.0498,42844.0
2018-12-28 14:35:00,13.09,13.14,13.08,13.13,42644.0,11.0498,11.092,11.0414,11.0836,42644.0
2018-12-28 14:40:00,13.13,13.15,13.12,13.13,42780.0,11.0836,11.1005,11.0751,11.0836,42780.0
2018-12-28 14:45:00,13.12,13.15,13.1,13.14,32804.0,11.0751,11.1005,11.0583,11.092,32804.0
2018-12-28 14:50:00,13.14,13.19,13.13,13.17,104636.0,11.092,11.1342,11.0836,11.1174,104636.0
2018-12-28 14:55:00,13.17,13.18,13.14,13.16,70592.0,11.1174,11.1258,11.092,11.1089,70592.0
2018-12-28 15:00:00,13.15,13.18,13.14,13.15,80748.0,11.1005,11.1258,11.092,11.1005,80748.0
2018-12-28 15:05:00,13.15,13.15,13.09,13.11,89672.0,11.1005,11.1005,11.0498,11.0667,89672.0
2018-12-28 15:10:00,13.1,13.12,13.06,13.12,58904.0,11.0583,11.0751,11.0245,11.0751,58904.0
2018-12-28 15:15:00,13.12,13.12,13.06,13.06,46644.0,11.0751,11.0751,11.0245,11.0245,46644.0
2018-12-28 15:20:00,13.06,13.06,13.02,13.03,60804.0,11.0245,11.0245,10.9907,10.9992,60804.0
2018-12-28 15:25:00,13.04,13.04,12.96,12.99,72312.0,11.0076,11.0076,10.9401,10.9654,72312.0
2018-12-28 15:30:00,12.99,12.99,12.95,12.99,125716.0,10.9654,10.9654,10.9316,10.9654,125716.0
2018-12-28 15:35:00,12.98,13.01,12.96,12.96,144800.0,10.957,10.9823,10.9401,10.9401,144800.0
2018-12-28 15:40:00,12.95,13.01,12.95,12.96,141244.0,10.9316,10.9823,10.9316,10.9401,141244.0
2018-12-28 15:45:00,12.97,13.01,12.97,13.01,127636.0,10.9485,10.9823,10.9485,10.9823,127636.0
2018-12-28 15:50:00,12.99,13.02,12.97,12.97,165232.0,10.9654,10.9907,10.9485,10.9485,165232.0
2018-12-28 15:55:00,12.97,13.04,12.97,13.01,435044.0,10.9485,11.0076,10.9485,10.9823,435044.0
2018-12-31 09:30:00,13.09,13.11,13.05,13.11,379960.0,11.0498,11.0667,11.0161,11.0667,379960.0
2018-12-31 09:35:00,13.12,13.18,13.12,13.16,63316.0,11.0751,11.1258,11.0751,11.1089,63316.0
2018-12-31 09:40:00,13.15,13.15,13.08,13.09,40876.0,11.1005,11.1005,11.0414,11.0498,40876.0
2018-12-31 09:45:00,13.09,13.11,13.09,13.1,53776.0,11.0498,11.0667,11.0498,11.0583,53776.0
2018-12-31 09:50:00,13.09,13.11,13.08,13.1,61468.0,11.0498,11.0667,11.0414,11.0583,61468.0
2018-12-31 09:55:00,13.1,13.1,13.07,13.08,132668.0,11.0583,11.0583,11.0329,11.0414,132668.0
2018-12-31 10:00:00,13.09,13.12,13.08,13.1,37708.0,11.0498,11.0751,11.0414,11.0583,37708.0
2018-12-31 10:05:00,13.1,13.12,13.08,13.08,71456.0,11.0583,11.0751,11.0414,11.0414,71456.0
2018-12-31 10:10:00,13.07,13.08,13.05,13.05,164104.0,11.0329,11.0414,11.0161,11.0161,164104.0
2018-12-31 10:15:00,13.05,13.07,13.05,13.06,59352.0,11.0161,11.0329,11.0161,11.0245,59352.0
2018-12-31 10:20:00,13.06,13.07,13.03,13.03,47880.0,11.0245,11.0329,10.9992,10.9992,47880.0
2018-12-31 10:25:00,13.04,13.06,13.03,13.06,42544.0,11.0076,11.0245,10.9992,11.0245,42544.0
2018-12-31 10:30:00,13.06,13.06,13.01,13.02,107692.0,11.0245,11.0245,10.9823,10.9907,107692.0
2018-12-31 10:35:00,13.01,13.03,12.99,13.01,90252.0,10.9823,10.9992,10.9654,10.9823,90252.0
2018-12-31 10:40:00,13.02,13.02,13.0,13.01,77024.0,10.9907,10.9907,10.9738,10.9823,77024.0
2018-12-31 10:45:00,13.02,13.03,12.99,12.99,304364.0,10.9907,10.9992,10.9654,10.9654,304364.0
2018-12-31 10:50:00,12.99,12.99,12.95,12.95,72628.0,10.9654,10.9654,10.9316,10.9316,72628.0
2018-12-31 10:55:00,12.95,12.96,12.93,12.94,71760.0,10.9316,10.9401,10.9148,10.9232,71760.0
2018-12-31 11:00:00,12.95,12.96,12.92,12.96,53964.0,10.9316,10.9401,10.9063,10.9401,53964.0
2018-12-31 11:05:00,12.95,12.98,12.94,12.96,32180.0,10.9316,10.957,10.9232,10.9401,32180.0
2018-12-31 11:10:00,12.96,12.97,12.95,12.97,44800.0,10.9401,10.9485,10.9316,10.9485,44800.0
2018-12-31 11:15:00,12.97,12.99,12.96,12.98,32176.0,10.9485,10.9654,10.9401,10.957,32176.0
2018-12-31 11:20:00,12.98,12.98,12.96,12.98,29004.0,10.957,10.957,10.9401,10.957,29004.0
2018-12-31 11:25:00,12.97,13.02,12.97,13.0,73916.0,10.9485,10.9907,10.9485,10.9738,73916.0
2018-12-31 11:30:00,13.0,13.0,12.94,12.95,41772.0,10.9738,10.9738,10.9232,10.9316,41772.0
2018-12-31 11:35:00,12.96,12.99,12.94,12.99,42756.0,10.9401,10.9654,10.9232,10.9654,42756.0
2018-12-31 11:40:00,12.97,12.97,12.93,12.94,31864.0,10.9485,10.9485,10.9148,10.9232,31864.0
2018-12-31 11:45:00,12.94,12.98,12.93,12.98,55072.0,10.9232,10.957,10.9148,10.957,55072.0
2018-12-31 11:50:00,12.98,12.99,12.97,12.97,30664.0,10.957,10.9654,10.9485,10.9485,30664.0
2018-12-31 11:55:00,12.97,12.99,12.96,12.99,31584.0,10.9485,10.9654,10.9401,10.9654,31584.0
2018-12-31 12:00:00,12.99,12.99,12.97,12.97,29376.0,10.9654,10.9654,10.9485,10.9485,29376.0
2018-12-31 12:05:00,12.97,12.99,12.96,12.99,27060.0,10.9485,10.9654,10.9401,10.9654,27060.0
2018-12-31 12:10:00,12.99,13.01,12.97,12.99,35108.0,10.9654,10.9823,10.9485,10.9654,35108.0
2018-12-31 12:15:00,12.99,13.01,12.98,12.98,22400.0,10.9654,10.9823,10.957,10.957,22400.0
2018-12-31 12:20:00,12.99,13.02,12.99,13.01,30996.0,10.9654,10.9907,10.9654,10.9823,30996.0
2018-12-31 12:25:00,13.02,13.02,13.0,13.02,57120.0,10.9907,10.9907,10.9738,10.9907,57120.0
2018-12-31 12:30:00,13.02,13.04,13.0,13.03,81920.0,10.9907,11.0076,10.9738,10.9992,81920.0
2018-12-31 12:35:00,13.04,13.06,13.04,13.05,17908.0,11.0076,11.0245,11.0076,11.0161,17908.0
2018-12-31 12:40:00,13.05,13.05,13.03,13.04,39472.0,11.0161,11.0161,10.9992,11.0076,39472.0
2018-12-31 12:45:00,13.04,13.04,13.01,13.03,28416.0,11.0076,11.0076,10.9823,10.9992,28416.0
2018-12-31 12:50:00,13.03,13.03,13.02,13.03,20708.0,10.9992,10.9992,10.9907,10.9992,20708.0
2018-12-31 12:55:00,13.03,13.04,13.02,13.04,32020.0,10.9992,11.0076,10.9907,11.0076,32020.0
2018-12-31 13:00:00,13.04,13.04,13.02,13.02,55684.0,11.0076,11.0076,10.9907,10.9907,55684.0
2018-12-31 13:05:00,13.02,13.03,13.01,13.02,56520.0,10.9907,10.9992,10.9823,10.9907,56520.0
2018-12-31 13:10:00,13.02,13.02,13.01,13.02,59180.0,10.9907,10.9907,10.9823,10.9907,59180.0
2018-12-31 13:15:00,13.02,13.05,13.02,13.04,52560.0,10.9907,11.0161,10.9907,11.0076,52560.0
2018-12-31 13:20:00,13.05,13.06,13.04,13.05,15628.0,11.0161,11.0245,11.0076,11.0161,15628.0
2018-12-31 13:25:00,13.05,13.06,13.04,13.06,13200.0,11.0161,11.0245,11.0076,11.0245,13200.0
2018-12-31 13:30:00,13.07,13.07,13.06,13.06,39028.0,11.0329,11.0329,11.0245,11.0245,39028.0
2018-12-31 13:35:00,13.06,13.07,13.05,13.05,16008.0,11.0245,11.0329,11.0161,11.0161,16008.0
2018-12-31 13:40:00,13.05,13.05,13.03,13.03,40916.0,11.0161,11.0161,10.9992,10.9992,40916.0
2018-12-31 13:45:00,13.03,13.03,13.01,13.02,41828.0,10.9992,10.9992,10.9823,10.9907,41828.0
2018-12-31 13:50:00,13.03,13.03,13.0,13.0,20964.0,10.9992,10.9992,10.9738,10.9738,20964.0
2018-12-31 13:55:00,13.0,13.02,12.99,13.0,23064.0,10.9738,10.9907,10.9654,10.9738,23064.0
2018-12-31 14:00:00,13.0,13.0,12.97,12.97,47812.0,10.9738,10.9738,10.9485,10.9485,47812.0
2018-12-31 14:05:00,12.97,12.99,12.97,12.99,34388.0,10.9485,10.9654,10.9485,10.9654,34388.0
2018-12-31 14:10:00,12.99,12.99,12.97,12.99,114424.0,10.9654,10.9654,10.9485,10.9654,114424.0
2018-12-31 14:15:00,12.99,13.0,12.96,12.99,54640.0,10.9654,10.9738,10.9401,10.9654,54640.0
2018-12-31 14:20:00,12.99,12.99,12.94,12.97,54876.0,10.9654,10.9654,10.9232,10.9485,54876.0
2018-12-31 14:25:00,12.96,12.97,12.94,12.95,31112.0,10.9401,10.9485,10.9232,10.9316,31112.0
2018-12-31 14:30:00,12.95,12.96,12.94,12.94,24748.0,10.9316,10.9401,10.9232,10.9232,24748.0
2018-12-31 14:35:00,12.95,12.95,12.93,12.95,27084.0,10.9316,10.9316,10.9148,10.9316,27084.0
2018-12-31 14:40:00,12.96,12.97,12.95,12.97,20408.0,10.9401,10.9485,10.9316,10.9485,20408.0
2018-12-31 14:45:00,12.97,12.99,12.96,12.98,34280.0,10.9485,10.9654,10.9401,10.957,34280.0
2018-12-31 14:50:00,12.98,13.0,12.98,12.99,104572.0,10.957,10.9738,10.957,10.9654,104572.0
2018-12-31 14:55:00,12.99,13.01,12.96,12.96,68284.0,10.9654,10.9823,10.9401,10.9401,68284.0
2018-12-31 15:00:00,12.96,12.99,12.96,12.96,132536.0,10.9401,10.9654,10.9401,10.9401,132536.0
2018-12-31 15:05:00,12.97,12.99,12.95,12.95,61896.0,10.9485,10.9654,10.9316,10.9316,61896.0
2018-12-31 15:10:00,12.95,12.97,12.95,12.96,169960.0,10.9316,10.9485,10.9316,10.9401,169960.0
2018-12-31 15:15:00,12.96,12.99,12.95,12.99,52672.0,10.9401,10.9654,10.9316,10.9654,52672.0
2018-12-31 15:20:00,12.99,13.0,12.97,12.97,58888.0,10.9654,10.9738,10.9485,10.9485,58888.0
2018-12-31 15:25:00,12.98,13.02,12.97,13.01,50328.0,10.957,10.9907,10.9485,10.9823,50328.0
2018-12-31 15:30:00,13.0,13.04,13.0,13.03,40528.0,10.9738,11.0076,10.9738,10.9992,40528.0
2018-12-31 15:35:00,13.03,13.03,13.01,13.03,88064.0,10.9992,10.9992,10.9823,10.9992,88064.0
2018-12-31 15:40:00,13.03,13.05,13.02,13.04,150732.0,10.9992,11.0161,10.9907,11.0076,150732.0
2018-12-31 15:45:00,13.04,13.06,13.0,13.01,85872.0,11.0076,11.0245,10.9738,10.9823,85872.0
2018-12-31 15:50:00,13.01,13.02,12.98,12.98,87572.0,10.9823,10.9907,10.957,10.957,87572.0
2018-12-31 15:55:00,12.99,13.07,12.99,13.07,591932.0,10.9654,11.0329,10.9654,11.0329,591932.0
2019-01-02 09:30:00,12.83,12.87,12.8,12.8,217472.0,10.8303,10.8641,10.805,10.805,217472.0
2019-01-02 09:35:00,12.79,12.81,12.74,12.75,403584.0,10.7966,10.8135,10.7544,10.7628,403584.0
2019-01-02 09:40:00,12.74,12.77,12.71,12.76,96140.0,10.7544,10.7797,10.729,10.7713,96140.0
2019-01-02 09:45:00,12.76,12.78,12.72,12.76,476024.0,10.7713,10.7881,10.7375,10.7713,476024.0
2019-01-02 09:50:00,12.76,12.81,12.74,12.75,183384.0,10.7713,10.8135,10.7544,10.7628,183384.0
2019-01-02 09:55:00,12.75,12.82,12.74,12.77,122128.0,10.7628,10.8219,10.7544,10.7797,122128.0
2019-01-02 10:00:00,12.78,12.81,12.76,12.81,36412.0,10.7881,10.8135,10.7713,10.8135,36412.0
2019-01-02 10:05:00,12.83,12.86,12.81,12.85,26836.0,10.8303,10.8557,10.8135,10.8472,26836.0
2019-01-02 10:10:00,12.85,12.88,12.85,12.86,25396.0,10.8472,10.8726,10.8472,10.8557,25396.0
2019-01-02 10:15:00,12.88,12.89,12.86,12.88,24100.0,10.8726,10.881,10.8557,10.8726,24100.0
2019-01-02 10:20:00,12.89,12.89,12.85,12.85,53356.0,10.881,10.881,10.8472,10.8472,53356.0
2019-01-02 10:25:00,12.85,12.88,12.83,12.83,83060.0,10.8472,10.8726,10.8303,10.8303,83060.0
2019-01-02 10:30:00,12.83,12.84,12.81,12.82,47800.0,10.8303,10.8388,10.8135,10.8219,47800.0
2019-01-02 10:35:00,12.82,12.83,12.81,12.83,62044.0,10.8219,10.8303,10.8135,10.8303,62044.0
2019-01-02 10:40:00,12.84,12.89,12.84,12.87,127888.0,10.8388,10.881,10.8388,10.8641,127888.0
2019-01-02 10:45:00,12.88,12.89,12.86,12.88,58892.0,10.8726,10.881,10.8557,10.8726,58892.0
2019-01-02 10:50:00,12.88,12.93,12.87,12.93,69168.0,10.8726,10.9148,10.8641,10.9148,69168.0
2019-01-02 10:55:00,12.92,12.94,12.91,12.92,76352.0,10.9063,10.9232,10.8979,10.9063,76352.0
2019-01-02 11:00:00,12.92,12.96,12.91,12.96,100440.0,10.9063,10.9401,10.8979,10.9401,100440.0
2019-01-02 11:05:00,12.96,13.01,12.96,13.0,128492.0,10.9401,10.9823,10.9401,10.9738,128492.0
2019-01-02 11:10:00,13.0,13.02,12.99,13.01,69272.0,10.9738,10.9907,10.9654,10.9823,69272.0
2019-01-02 11:15:00,13.02,13.04,13.01,13.04,140684.0,10.9907,11.0076,10.9823,11.0076,140684.0
2019-01-02 11:20:00,13.04,13.04,13.02,13.03,208344.0,11.0076,11.0076,10.9907,10.9992,208344.0
2019-01-02 11:25:00,13.03,13.04,12.99,12.99,79284.0,10.9992,11.0076,10.9654,10.9654,79284.0
2019-01-02 11:30:00,12.99,12.99,12.96,12.97,92588.0,10.9654,10.9654,10.9401,10.9485,92588.0
2019-01-02 11:35:00,12.99,12.99,12.97,12.98,68568.0,10.9654,10.9654,10.9485,10.957,68568.0
2019-01-02 11:40:00,12.97,13.02,12.97,13.02,46000.0,10.9485,10.9907,10.9485,10.9907,46000.0
2019-01-02 11:45:00,13.01,13.03,12.99,13.01,40032.0,10.9823,10.9992,10.9654,10.9823,40032.0
2019-01-02 11:50:00,13.01,13.01,12.97,12.97,45100.0,10.9823,10.9823,10.9485,10.9485,45100.0
2019-01-02 11:55:00,12.97,12.98,12.94,12.94,31932.0,10.9485,10.957,10.9232,10.9232,31932.0
2019-01-02 12:00:00,12.94,12.94,12.93,12.93,46896.0,10.9232,10.9232,10.9148,10.9148,46896.0
2019-01-02 12:05:00,12.93,12.95,12.92,12.93,65320.0,10.9148,10.9316,10.9063,10.9148,65320.0
2019-01-02 12:10:00,12.93,12.95,12.92,12.95,33456.0,10.9148,10.9316,10.9063,10.9316,33456.0
2019-01-02 12:15:00,12.94,12.95,12.92,12.92,52512.0,10.9232,10.9316,10.9063,10.9063,52512.0
2019-01-02 12:20:00,12.92,12.92,12.9,12.9,52476.0,10.9063,10.9063,10.8894,10.8894,52476.0
2019-01-02 12:25:00,12.91,12.92,12.9,12.9,59448.0,10.8979,10.9063,10.8894,10.8894,59448.0
2019-01-02 12:30:00,12.9,12.91,12.88,12.89,66712.0,10.8894,10.8979,10.8726,10.881,66712.0
2019-01-02 12:35:00,12.89,12.94,12.89,12.93,80404.0,10.881,10.9232,10.881,10.9148,80404.0
2019-01-02 12:40:00,12.93,12.94,12.93,12.94,43016.0,10.9148,10.9232,10.9148,10.9232,43016.0
2019-01-02 12:45:00,12.94,12.95,12.93,12.93,72624.0,10.9232,10.9316,10.9148,10.9148,72624.0
2019-01-02 12:50:00,12.93,12.94,12.92,12.92,26800.0,10.9148,10.9232,10.9063,10.9063,26800.0
2019-01-02 12:55:00,12.92,12.95,12.92,12.94,54116.0,10.9063,10.9316,10.9063,10.9232,54116.0
2019-01-02 13:00:00,12.94,12.97,12.94,12.96,103732.0,10.9232,10.9485,10.9232,10.9401,103732.0
2019-01-02 13:05:00,12.97,12.99,12.96,12.98,65696.0,10.9485,10.9654,10.9401,10.957,65696.0
2019-01-02 13:10:00,12.98,12.99,12.97,12.97,39548.0,10.957,10.9654,10.9485,10.9485,39548.0
2019-01-02 13:15:00,12.97,12.98,12.95,12.98,69836.0,10.9485,10.957,10.9316,10.957,69836.0
2019-01-02 13:20:00,12.99,13.0,12.97,12.99,24968.0,10.9654,10.9738,10.9485,10.9654,24968.0
2019-01-02 13:25:00,12.99,13.01,12.98,12.99,34400.0,10.9654,10.9823,10.957,10.9654,34400.0
2019-01-02 13:30:00,12.99,13.01,12.99,13.0,27084.0,10.9654,10.9823,10.9654,10.9738,27084.0
2019-01-02 13:35:00,13.0,13.0,12.96,12.96,121960.0,10.9738,10.9738,10.9401,10.9401,121960.0
2019-01-02 13:40:00,12.97,12.97,12.95,12.95,68364.0,10.9485,10.9485,10.9316,10.9316,68364.0
2019-01-02 13:45:00,12.95,12.99,12.95,12.99,27904.0,10.9316,10.9654,10.9316,10.9654,27904.0
2019-01-02 13:50:00,12.98,12.99,12.97,12.98,36072.0,10.957,10.9654,10.9485,10.957,36072.0
2019-01-02 13:55:00,12.98,12.99,12.97,12.99,63856.0,10.957,10.9654,10.9485,10.9654,63856.0
2019-01-02 14:00:00,12.99,12.99,12.96,12.98,37540.0,10.9654,10.9654,10.9401,10.957,37540.0
2019-01-02 14:05:00,12.98,12.98,12.94,12.95,40644.0,10.957,10.957,10.9232,10.9316,40644.0
2019-01-02 14:10:00,12.95,12.95,12.93,12.93,37528.0,10.9316,10.9316,10.9148,10.9148,37528.0
2019-01-02 14:15:00,12.93,12.94,12.92,12.93,59772.0,10.9148,10.9232,10.9063,10.9148,59772.0
2019-01-02 14:20:00,12.93,12.94,12.91,12.94,68792.0,10.9148,10.9232,10.8979,10.9232,68792.0
2019-01-02 14:25:00,12.95,12.95,12.93,12.93,42628.0,10.9316,10.9316,10.9148,10.9148,42628.0
2019-01-02 14:30:00,12.93,12.97,12.93,12.93,94616.0,10.9148,10.9485,10.9148,10.9148,94616.0
2019-01-02 14:35:00,12.92,12.94,12.91,12.93,78672.0,10.9063,10.9232,10.8979,10.9148,78672.0
2019-01-02 14:40:00,12.93,12.93,12.89,12.9,93604.0,10.9148,10.9148,10.881,10.8894,93604.0
2019-01-02 14:45:00,12.91,12.92,12.9,12.92,130620.0,10.8979,10.9063,10.8894,10.9063,130620.0
2019-01-02 14:50:00,12.92,12.92,12.88,12.88,225916.0,10.9063,10.9063,10.8726,10.8726,225916.0
2019-01-02 14:55:00,12.88,12.89,12.86,12.87,262092.0,10.8726,10.881,10.8557,10.8641,262092.0
2019-01-02 15:00:00,12.87,12.88,12.84,12.85,729304.0,10.8641,10.8726,10.8388,10.8472,729304.0
2019-01-02 15:05:00,12.85,12.85,12.82,12.84,134312.0,10.8472,10.8472,10.8219,10.8388,134312.0
2019-01-02 15:10:00,12.84,12.85,12.81,12.85,114280.0,10.8388,10.8472,10.8135,10.8472,114280.0
2019-01-02 15:15:00,12.85,12.86,12.81,12.82,130292.0,10.8472,10.8557,10.8135,10.8219,130292.0
2019-01-02 15:20:00,12.82,12.84,12.81,12.83,97848.0,10.8219,10.8388,10.8135,10.8303,97848.0
2019-01-02 15:25:00,12.84,12.84,12.8,12.82,102132.0,10.8388,10.8388,10.805,10.8219,102132.0
2019-01-02 15:30:00,12.81,12.81,12.79,12.8,108892.0,10.8135,10.8135,10.7966,10.805,108892.0
2019-01-02 15:35:00,12.81,12.83,12.8,12.8,97768.0,10.8135,10.8303,10.805,10.805,97768.0
2019-01-02 15:40:00,12.8,12.81,12.78,12.79,145280.0,10.805,10.8135,10.7881,10.7966,145280.0
2019-01-02 15:45:00,12.79,12.83,12.79,12.81,149204.0,10.7966,10.8303,10.7966,10.8135,149204.0
2019-01-02 15:50:00,12.81,12.83,12.81,12.81,215908.0,10.8135,10.8303,10.8135,10.8135,215908.0
2019-01-02 15:55:00,12.81,12.86,12.81,12.86,548336.0,10.8135,10.8557,10.8135,10.8557,548336.0
2019-01-03 09:30:00,12.74,12.85,12.71,12.78,182316.0,10.7544,10.8472,10.729,10.7881,182316.0
2019-01-03 09:35:00,12.77,12.8,12.72,12.75,116124.0,10.7797,10.805,10.7375,10.7628,116124.0
2019-01-03 09:40:00,12.75,12.85,12.74,12.75,81040.0,10.7628,10.8472,10.7544,10.7628,81040.0
2019-01-03 09:45:00,12.77,12.79,12.74,12.75,99200.0,10.7797,10.7966,10.7544,10.7628,99200.0
2019-01-03 09:50:00,12.76,12.77,12.72,12.74,67732.0,10.7713,10.7797,10.7375,10.7544,67732.0
2019-01-03 09:55:00,12.74,12.78,12.73,12.77,77000.0,10.7544,10.7881,10.7459,10.7797,77000.0
2019-01-03 10:00:00,12.77,12.77,12.64,12.65,520508.0,10.7797,10.7797,10.67,10.6784,520508.0
2019-01-03 10:05:00,12.65,12.66,12.58,12.6,378084.0,10.6784,10.6868,10.6193,10.6362,378084.0
2019-01-03 10:10:00,12.61,12.61,12.48,12.5,209024.0,10.6446,10.6446,10.5349,10.5518,209024.0
2019-01-03 10:15:00,12.5,12.54,12.45,12.54,264676.0,10.5518,10.5855,10.5096,10.5855,264676.0
2019-01-03 10:20:00,12.54,12.54,12.48,12.51,229844.0,10.5855,10.5855,10.5349,10.5602,229844.0
2019-01-03 10:25:00,12.51,12.51,12.48,12.48,163604.0,10.5602,10.5602,10.5349,10.5349,163604.0
2019-01-03 10:30:00,12.48,12.48,12.43,12.46,156256.0,10.5349,10.5349,10.4927,10.518,156256.0
2019-01-03 10:35:00,12.46,12.48,12.42,12.46,173532.0,10.518,10.5349,10.4842,10.518,173532.0
2019-01-03 10:40:00,12.46,12.48,12.43,12.45,104588.0,10.518,10.5349,10.4927,10.5096,104588.0
2019-01-03 10:45:00,12.45,12.48,12.43,12.44,162760.0,10.5096,10.5349,10.4927,10.5011,162760.0
2019-01-03 10:50:00,12.43,12.48,12.42,12.45,83168.0,10.4927,10.5349,10.4842,10.5096,83168.0
2019-01-03 10:55:00,12.45,12.5,12.45,12.49,101648.0,10.5096,10.5518,10.5096,10.5433,101648.0
2019-01-03 11:00:00,12.5,12.51,12.48,12.5,120316.0,10.5518,10.5602,10.5349,10.5518,120316.0
2019-01-03 11:05:00,12.5,12.5,12.44,12.45,86072.0,10.5518,10.5518,10.5011,10.5096,86072.0
2019-01-03 11:10:00,12.45,12.54,12.45,12.53,99092.0,10.5096,10.5855,10.5096,10.5771,99092.0
2019-01-03 11:15:00,12.53,12.56,12.52,12.54,87200.0,10.5771,10.6024,10.5687,10.5855,87200.0
2019-01-03 11:20:00,12.54,12.56,12.52,12.53,76968.0,10.5855,10.6024,10.5687,10.5771,76968.0
2019-01-03 11:25:00,12.53,12.53,12.5,12.51,61600.0,10.5771,10.5771,10.5518,10.5602,61600.0
2019-01-03 11:30:00,12.5,12.53,12.49,12.51,81468.0,10.5518,10.5771,10.5433,10.5602,81468.0
2019-01-03 11:35:00,12.52,12.61,12.52,12.6,68896.0,10.5687,10.6446,10.5687,10.6362,68896.0
2019-01-03 11:40:00,12.6,12.65,12.57,12.62,280960.0,10.6362,10.6784,10.6109,10.6531,280960.0
2019-01-03 11:45:00,12.62,12.65,12.6,12.64,105060.0,10.6531,10.6784,10.6362,10.67,105060.0
2019-01-03 11:50:00,12.64,12.65,12.6,12.6,146676.0,10.67,10.6784,10.6362,10.6362,146676.0
2019-01-03 11:55:00,12.6,12.63,12.56,12.58,149532.0,10.6362,10.6615,10.6024,10.6193,149532.0
2019-01-03 12:00:00,12.57,12.59,12.55,12.57,160728.0,10.6109,10.6277,10.594,10.6109,160728.0
2019-01-03 12:05:00,12.57,12.57,12.51,12.52,198312.0,10.6109,10.6109,10.5602,10.5687,198312.0
2019-01-03 12:10:00,12.52,12.57,12.51,12.55,100324.0,10.5687,10.6109,10.5602,10.594,100324.0
2019-01-03 12:15:00,12.55,12.57,12.49,12.54,294120.0,10.594,10.6109,10.5433,10.5855,294120.0
2019-01-03 12:20:00,12.54,12.56,12.51,12.54,225248.0,10.5855,10.6024,10.5602,10.5855,225248.0
2019-01-03 12:25:00,12.53,12.56,12.48,12.56,829412.0,10.5771,10.6024,10.5349,10.6024,829412.0
2019-01-03 12:30:00,12.55,12.59,12.55,12.58,75976.0,10.594,10.6277,10.594,10.6193,75976.0
2019-01-03 12:35:00,12.58,12.59,12.52,12.56,53984.0,10.6193,10.6277,10.5687,10.6024,53984.0
2019-01-03 12:40:00,12.56,12.58,12.55,12.56,48060.0,10.6024,10.6193,10.594,10.6024,48060.0
2019-01-03 12:45:00,12.57,12.6,12.56,12.6,36964.0,10.6109,10.6362,10.6024,10.6362,36964.0
2019-01-03 12:50:00,12.6,12.62,12.6,12.62,95668.0,10.6362,10.6531,10.6362,10.6531,95668.0
2019-01-03 12:55:00,12.62,12.63,12.6,12.62,53504.0,10.6531,10.6615,10.6362,10.6531,53504.0
2019-01-03 13:00:00,12.61,12.62,12.57,12.58,93840.0,10.6446,10.6531,10.6109,10.6193,93840.0
2019-01-03 13:05:00,12.58,12.6,12.56,12.57,93792.0,10.6193,10.6362,10.6024,10.6109,93792.0
2019-01-03 13:10:00,12.58,12.6,12.57,12.59,42772.0,10.6193,10.6362,10.6109,10.6277,42772.0
2019-01-03 13:15:00,12.59,12.59,12.49,12.52,72324.0,10.6277,10.6277,10.5433,10.5687,72324.0
2019-01-03 13:20:00,12.51,12.56,12.51,12.55,53768.0,10.5602,10.6024,10.5602,10.594,53768.0
2019-01-03 13:25:00,12.55,12.56,12.54,12.56,86184.0,10.594,10.6024,10.5855,10.6024,86184.0
2019-01-03 13:30:00,12.55,12.58,12.54,12.57,56448.0,10.594,10.6193,10.5855,10.6109,56448.0
2019-01-03 13:35:00,12.56,12.61,12.56,12.61,74908.0,10.6024,10.6446,10.6024,10.6446,74908.0
2019-01-03 13:40:00,12.6,12.62,12.6,12.61,47468.0,10.6362,10.6531,10.6362,10.6446,47468.0
2019-01-03 13:45:00,12.61,12.61,12.56,12.56,61960.0,10.6446,10.6446,10.6024,10.6024,61960.0
2019-01-03 13:50:00,12.56,12.58,12.54,12.54,50992.0,10.6024,10.6193,10.5855,10.5855,50992.0
2019-01-03 13:55:00,12.55,12.55,12.52,12.55,42376.0,10.594,10.594,10.5687,10.594,42376.0
2019-01-03 14:00:00,12.54,12.55,12.52,12.53,46844.0,10.5855,10.594,10.5687,10.5771,46844.0
2019-01-03 14:05:00,12.53,12.56,12.53,12.55,48756.0,10.5771,10.6024,10.5771,10.594,48756.0
2019-01-03 14:10:00,12.55,12.57,12.54,12.56,59752.0,10.594,10.6109,10.5855,10.6024,59752.0
2019-01-03 14:15:00,12.56,12.58,12.54,12.57,63968.0,10.6024,10.6193,10.5855,10.6109,63968.0
2019-01-03 14:20:00,12.58,12.58,12.56,12.56,48136.0,10.6193,10.6193,10.6024,10.6024,48136.0
2019-01-03 14:25:00,12.56,12.6,12.55,12.6,85128.0,10.6024,10.6362,10.594,10.6362,85128.0
2019-01-03 14:30:00,12.6,12.62,12.58,12.58,66340.0,10.6362,10.6531,10.6193,10.6193,66340.0
2019-01-03 14:35:00,12.59,12.6,12.56,12.57,41188.0,10.6277,10.6362,10.6024,10.6109,41188.0
2019-01-03 14:40:00,12.56,12.58,12.54,12.55,56412.0,10.6024,10.6193,10.5855,10.594,56412.0
2019-01-03 14:45:00,12.54,12.55,12.52,12.52,43676.0,10.5855,10.594,10.5687,10.5687,43676.0
2019-01-03 14:50:00,12.52,12.53,12.49,12.5,63200.0,10.5687,10.5771,10.5433,10.5518,63200.0
2019-01-03 14:55:00,12.5,12.52,12.47,12.51,58872.0,10.5518,10.5687,10.5265,10.5602,58872.0
2019-01-03 15:00:00,12.51,12.51,12.49,12.49,62300.0,10.5602,10.5602,10.5433,10.5433,62300.0
2019-01-03 15:05:00,12.49,12.5,12.47,12.48,99488.0,10.5433,10.5518,10.5265,10.5349,99488.0
2019-01-03 15:10:00,12.48,12.49,12.46,12.47,119720.0,10.5349,10.5433,10.518,10.5265,119720.0
2019-01-03 15:15:00,12.47,12.52,12.47,12.51,103900.0,10.5265,10.5687,10.5265,10.5602,103900.0
2019-01-03 15:20:00,12.51,12.52,12.47,12.48,83040.0,10.5602,10.5687,10.5265,10.5349,83040.0
2019-01-03 15:25:00,12.47,12.51,12.47,12.49,105980.0,10.5265,10.5602,10.5265,10.5433,105980.0
2019-01-03 15:30:00,12.49,12.55,12.48,12.55,154500.0,10.5433,10.594,10.5349,10.594,154500.0
2019-01-03 15:35:00,12.55,12.55,12.51,12.51,174660.0,10.594,10.594,10.5602,10.5602,174660.0
2019-01-03 15:40:00,12.51,12.54,12.5,12.53,193844.0,10.5602,10.5855,10.5518,10.5771,193844.0
2019-01-03 15:45:00,12.53,12.55,12.51,12.51,159308.0,10.5771,10.594,10.5602,10.5602,159308.0
2019-01-03 15:50:00,12.51,12.52,12.47,12.49,242348.0,10.5602,10.5687,10.5265,10.5433,242348.0
2019-01-03 15:55:00,12.49,12.52,12.47,12.49,692612.0,10.5433,10.5687,10.5265,10.5433,692612.0
2019-01-04 09:30:00,12.73,12.83,12.67,12.74,106024.0,10.7459,10.8303,10.6953,10.7544,106024.0
2019-01-04 09:35:00,12.73,12.76,12.69,12.74,70636.0,10.7459,10.7713,10.7122,10.7544,70636.0
2019-01-04 09:40:00,12.74,12.8,12.73,12.78,34812.0,10.7544,10.805,10.7459,10.7881,34812.0
2019-01-04 09:45:00,12.79,12.8,12.76,12.8,46600.0,10.7966,10.805,10.7713,10.805,46600.0
2019-01-04 09:50:00,12.81,12.84,12.79,12.81,62132.0,10.8135,10.8388,10.7966,10.8135,62132.0
2019-01-04 09:55:00,12.81,12.82,12.79,12.81,35608.0,10.8135,10.8219,10.7966,10.8135,35608.0
2019-01-04 10:00:00,12.82,12.85,12.82,12.83,40304.0,10.8219,10.8472,10.8219,10.8303,40304.0
2019-01-04 10:05:00,12.82,12.84,12.81,12.84,28832.0,10.8219,10.8388,10.8135,10.8388,28832.0
2019-01-04 10:10:00,12.84,12.84,12.79,12.79,55504.0,10.8388,10.8388,10.7966,10.7966,55504.0
2019-01-04 10:15:00,12.78,12.82,12.78,12.82,49860.0,10.7881,10.8219,10.7881,10.8219,49860.0
2019-01-04 10:20:00,12.81,12.9,12.78,12.89,63960.0,10.8135,10.8894,10.7881,10.881,63960.0
2019-01-04 10:25:00,12.9,12.94,12.9,12.94,57940.0,10.8894,10.9232,10.8894,10.9232,57940.0
2019-01-04 10:30:00,12.94,12.97,12.91,12.92,130124.0,10.9232,10.9485,10.8979,10.9063,130124.0
2019-01-04 10:35:00,12.91,12.94,12.9,12.92,62528.0,10.8979,10.9232,10.8894,10.9063,62528.0
2019-01-04 10:40:00,12.92,12.93,12.86,12.88,47200.0,10.9063,10.9148,10.8557,10.8726,47200.0
2019-01-04 10:45:00,12.87,12.9,12.86,12.87,68236.0,10.8641,10.8894,10.8557,10.8641,68236.0
2019-01-04 10:50:00,12.87,12.91,12.87,12.88,110284.0,10.8641,10.8979,10.8641,10.8726,110284.0
2019-01-04 10:55:00,12.88,12.91,12.88,12.91,82688.0,10.8726,10.8979,10.8726,10.8979,82688.0
2019-01-04 11:00:00,12.91,12.96,12.9,12.95,81136.0,10.8979,10.9401,10.8894,10.9316,81136.0
2019-01-04 11:05:00,12.95,12.96,12.93,12.96,121624.0,10.9316,10.9401,10.9148,10.9401,121624.0
2019-01-04 11:10:00,12.96,12.98,12.94,12.94,45652.0,10.9401,10.957,10.9232,10.9232,45652.0
2019-01-04 11:15:00,12.94,12.96,12.92,12.95,120836.0,10.9232,10.9401,10.9063,10.9316,120836.0
2019-01-04 11:20:00,12.95,12.96,12.92,12.92,76152.0,10.9316,10.9401,10.9063,10.9063,76152.0
2019-01-04 11:25:00,12.92,12.93,12.9,12.93,94900.0,10.9063,10.9148,10.8894,10.9148,94900.0
2019-01-04 11:30:00,12.92,12.93,12.9,12.93,55532.0,10.9063,10.9148,10.8894,10.9148,55532.0
2019-01-04 11:35:00,12.93,12.93,12.89,12.92,55516.0,10.9148,10.9148,10.881,10.9063,55516.0
2019-01-04 11:40:00,12.93,12.95,12.92,12.93,41736.0,10.9148,10.9316,10.9063,10.9148,41736.0
2019-01-04 11:45:00,12.93,12.97,12.93,12.96,77900.0,10.9148,10.9485,10.9148,10.9401,77900.0
2019-01-04 11:50:00,12.97,12.99,12.96,12.98,58400.0,10.9485,10.9654,10.9401,10.957,58400.0
2019-01-04 11:55:00,12.99,12.99,12.96,12.98,51756.0,10.9654,10.9654,10.9401,10.957,51756.0
2019-01-04 12:00:00,12.97,12.97,12.93,12.94,43252.0,10.9485,10.9485,10.9148,10.9232,43252.0
2019-01-04 12:05:00,12.94,12.97,12.94,12.97,74448.0,10.9232,10.9485,10.9232,10.9485,74448.0
2019-01-04 12:10:00,12.97,12.99,12.96,12.98,50276.0,10.9485,10.9654,10.9401,10.957,50276.0
2019-01-04 12:15:00,12.98,13.01,12.98,13.01,58000.0,10.957,10.9823,10.957,10.9823,58000.0
2019-01-04 12:20:00,13.0,13.02,13.0,13.01,50892.0,10.9738,10.9907,10.9738,10.9823,50892.0
2019-01-04 12:25:00,13.0,13.02,13.0,13.0,44452.0,10.9738,10.9907,10.9738,10.9738,44452.0
2019-01-04 12:30:00,13.0,13.01,12.98,13.01,34744.0,10.9738,10.9823,10.957,10.9823,34744.0
2019-01-04 12:35:00,13.01,13.02,13.0,13.01,49892.0,10.9823,10.9907,10.9738,10.9823,49892.0
2019-01-04 12:40:00,13.01,13.04,13.01,13.04,45388.0,10.9823,11.0076,10.9823,11.0076,45388.0
2019-01-04 12:45:00,13.04,13.06,13.03,13.06,35604.0,11.0076,11.0245,10.9992,11.0245,35604.0
2019-01-04 12:50:00,13.05,13.06,13.04,13.05,57340.0,11.0161,11.0245,11.0076,11.0161,57340.0
2019-01-04 12:55:00,13.05,13.06,13.04,13.05,44108.0,11.0161,11.0245,11.0076,11.0161,44108.0
2019-01-04 13:00:00,13.05,13.08,13.05,13.08,85072.0,11.0161,11.0414,11.0161,11.0414,85072.0
2019-01-04 13:05:00,13.07,13.09,13.07,13.08,89916.0,11.0329,11.0498,11.0329,11.0414,89916.0
2019-01-04 13:10:00,13.08,13.08,13.05,13.06,75664.0,11.0414,11.0414,11.0161,11.0245,75664.0
2019-01-04 13:15:00,13.06,13.06,13.05,13.06,53424.0,11.0245,11.0245,11.0161,11.0245,53424.0
2019-01-04 13:20:00,13.06,13.06,13.02,13.02,43372.0,11.0245,11.0245,10.9907,10.9907,43372.0
2019-01-04 13:25:00,13.02,13.03,13.02,13.03,43312.0,10.9907,10.9992,10.9907,10.9992,43312.0
2019-01-04 13:30:00,13.03,13.06,13.03,13.04,50436.0,10.9992,11.0245,10.9992,11.0076,50436.0
2019-01-04 13:35:00,13.04,13.04,13.02,13.03,40956.0,11.0076,11.0076,10.9907,10.9992,40956.0
2019-01-04 13:40:00,13.03,13.03,12.98,12.99,60968.0,10.9992,10.9992,10.957,10.9654,60968.0
2019-01-04 13:45:00,12.99,13.01,12.98,13.01,84672.0,10.9654,10.9823,10.957,10.9823,84672.0
2019-01-04 13:50:00,13.01,13.02,13.0,13.01,59476.0,10.9823,10.9907,10.9738,10.9823,59476.0
2019-01-04 13:55:00,13.01,13.03,12.99,13.02,40668.0,10.9823,10.9992,10.9654,10.9907,40668.0
2019-01-04 14:00:00,13.02,13.02,12.99,13.01,71424.0,10.9907,10.9907,10.9654,10.9823,71424.0
2019-01-04 14:05:00,13.01,13.02,12.97,12.99,42552.0,10.9823,10.9907,10.9485,10.9654,42552.0
2019-01-04 14:10:00,12.99,13.01,12.99,12.99,30724.0,10.9654,10.9823,10.9654,10.9654,30724.0
2019-01-04 14:15:00,12.99,13.02,12.99,13.01,48712.0,10.9654,10.9907,10.9654,10.9823,48712.0
2019-01-04 14:20:00,13.01,13.04,13.0,13.04,73920.0,10.9823,11.0076,10.9738,11.0076,73920.0
2019-01-04 14:25:00,13.04,13.04,13.02,13.02,65064.0,11.0076,11.0076,10.9907,10.9907,65064.0
2019-01-04 14:30:00,13.02,13.02,13.01,13.02,72760.0,10.9907,10.9907,10.9823,10.9907,72760.0
2019-01-04 14:35:00,13.02,13.03,13.01,13.01,79432.0,10.9907,10.9992,10.9823,10.9823,79432.0
2019-01-04 14:40:00,13.01,13.03,13.01,13.01,93460.0,10.9823,10.9992,10.9823,10.9823,93460.0
2019-01-04 14:45:00,13.02,13.02,12.96,12.99,70800.0,10.9907,10.9907,10.9401,10.9654,70800.0
2019-01-04 14:50:00,12.98,12.99,12.97,12.97,61320.0,10.957,10.9654,10.9485,10.9485,61320.0
2019-01-04 14:55:00,12.97,12.97,12.95,12.95,71168.0,10.9485,10.9485,10.9316,10.9316,71168.0
2019-01-04 15:00:00,12.95,12.99,12.95,12.99,94940.0,10.9316,10.9654,10.9316,10.9654,94940.0
2019-01-04 15:05:00,12.99,13.01,12.98,12.99,75120.0,10.9654,10.9823,10.957,10.9654,75120.0
2019-01-04 15:10:00,12.99,13.0,12.98,12.99,95560.0,10.9654,10.9738,10.957,10.9654,95560.0
2019-01-04 15:15:00,12.99,13.01,12.99,12.99,83008.0,10.9654,10.9823,10.9654,10.9654,83008.0
2019-01-04 15:20:00,12.99,13.0,12.96,12.97,125792.0,10.9654,10.9738,10.9401,10.9485,125792.0
2019-01-04 15:25:00,12.97,12.98,12.96,12.97,109372.0,10.9485,10.957,10.9401,10.9485,109372.0
2019-01-04 15:30:00,12.97,13.0,12.96,12.99,305624.0,10.9485,10.9738,10.9401,10.9654,305624.0
2019-01-04 15:35:00,13.0,13.01,12.95,12.96,155452.0,10.9738,10.9823,10.9316,10.9401,155452.0
2019-01-04 15:40:00,12.96,12.97,12.94,12.97,142700.0,10.9401,10.9485,10.9232,10.9485,142700.0
2019-01-04 15:45:00,12.97,12.99,12.97,12.98,150924.0,10.9485,10.9654,10.9485,10.957,150924.0
2019-01-04 15:50:00,12.98,12.99,12.96,12.96,190736.0,10.957,10.9654,10.9401,10.9401,190736.0
2019-01-04 15:55:00,12.97,13.01,12.96,13.0,629212.0,10.9485,10.9823,10.9401,10.9738,629212.0
2019-01-07 09:30:00,12.88,12.98,12.87,12.9,196296.0,10.8726,10.957,10.8641,10.8894,196296.0
2019-01-07 09:35:00,12.91,12.93,12.83,12.9,80084.0,10.8979,10.9148,10.8303,10.8894,80084.0
2019-01-07 09:40:00,12.9,12.91,12.84,12.84,104224.0,10.8894,10.8979,10.8388,10.8388,104224.0
2019-01-07 09:45:00,12.84,12.85,12.8,12.84,119516.0,10.8388,10.8472,10.805,10.8388,119516.0
2019-01-07 09:50:00,12.84,12.85,12.82,12.85,200992.0,10.8388,10.8472,10.8219,10.8472,200992.0
2019-01-07 09:55:00,12.85,12.88,12.84,12.88,56720.0,10.8472,10.8726,10.8388,10.8726,56720.0
2019-01-07 10:00:00,12.88,12.98,12.87,12.97,90536.0,10.8726,10.957,10.8641,10.9485,90536.0
2019-01-07 10:05:00,12.97,12.99,12.96,12.98,79664.0,10.9485,10.9654,10.9401,10.957,79664.0
2019-01-07 10:10:00,12.98,12.98,12.95,12.96,76592.0,10.957,10.957,10.9316,10.9401,76592.0
2019-01-07 10:15:00,12.97,13.0,12.97,12.99,86228.0,10.9485,10.9738,10.9485,10.9654,86228.0
2019-01-07 10:20:00,12.99,13.01,12.97,13.0,125164.0,10.9654,10.9823,10.9485,10.9738,125164.0
2019-01-07 10:25:00,12.99,13.03,12.99,13.02,58860.0,10.9654,10.9992,10.9654,10.9907,58860.0
2019-01-07 10:30:00,13.01,13.03,12.99,13.02,90016.0,10.9823,10.9992,10.9654,10.9907,90016.0
2019-01-07 10:35:00,13.02,13.03,12.98,13.01,75260.0,10.9907,10.9992,10.957,10.9823,75260.0
2019-01-07 10:40:00,13.01,13.05,13.0,13.04,63244.0,10.9823,11.0161,10.9738,11.0076,63244.0
2019-01-07 10:45:00,13.04,13.05,13.03,13.04,51520.0,11.0076,11.0161,10.9992,11.0076,51520.0
2019-01-07 10:50:00,13.04,13.08,13.04,13.06,52512.0,11.0076,11.0414,11.0076,11.0245,52512.0
2019-01-07 10:55:00,13.06,13.07,13.05,13.06,56948.0,11.0245,11.0329,11.0161,11.0245,56948.0
2019-01-07 11:00:00,13.06,13.1,13.05,13.08,61388.0,11.0245,11.0583,11.0161,11.0414,61388.0
2019-01-07 11:05:00,13.08,13.08,13.05,13.08,56820.0,11.0414,11.0414,11.0161,11.0414,56820.0
2019-01-07 11:10:00,13.08,13.09,13.06,13.07,74108.0,11.0414,11.0498,11.0245,11.0329,74108.0
2019-01-07 11:15:00,13.08,13.09,13.08,13.08,84160.0,11.0414,11.0498,11.0414,11.0414,84160.0
2019-01-07 11:20:00,13.08,13.14,13.08,13.12,1026352.0,11.0414,11.092,11.0414,11.0751,1026352.0
2019-01-07 11:25:00,13.12,13.12,13.08,13.1,79592.0,11.0751,11.0751,11.0414,11.0583,79592.0
2019-01-07 11:30:00,13.1,13.1,13.09,13.1,126612.0,11.0583,11.0583,11.0498,11.0583,126612.0
2019-01-07 11:35:00,13.1,13.12,13.09,13.11,61924.0,11.0583,11.0751,11.0498,11.0667,61924.0
2019-01-07 11:40:00,13.11,13.14,13.11,13.14,58348.0,11.0667,11.092,11.0667,11.092,58348.0
2019-01-07 11:45:00,13.13,13.14,13.12,13.13,66640.0,11.0836,11.092,11.0751,11.0836,66640.0
2019-01-07 11:50:00,13.13,13.18,13.13,13.16,130508.0,11.0836,11.1258,11.0836,11.1089,130508.0
2019-01-07 11:55:00,13.16,13.18,13.15,13.18,87716.0,11.1089,11.1258,11.1005,11.1258,87716.0
2019-01-07 12:00:00,13.18,13.18,13.13,13.14,156140.0,11.1258,11.1258,11.0836,11.092,156140.0
2019-01-07 12:05:00,13.14,13.15,13.12,13.12,96360.0,11.092,11.1005,11.0751,11.0751,96360.0
2019-01-07 12:10:00,13.12,13.14,13.12,13.13,82252.0,11.0751,11.092,11.0751,11.0836,82252.0
2019-01-07 12:15:00,13.13,13.14,13.12,13.12,121436.0,11.0836,11.092,11.0751,11.0751,121436.0
2019-01-07 12:20:00,13.12,13.13,13.11,13.12,112992.0,11.0751,11.0836,11.0667,11.0751,112992.0
2019-01-07 12:25:00,13.12,13.14,13.12,13.13,77600.0,11.0751,11.092,11.0751,11.0836,77600.0
2019-01-07 12:30:00,13.13,13.15,13.13,13.15,61104.0,11.0836,11.1005,11.0836,11.1005,61104.0
2019-01-07 12:35:00,13.15,13.16,13.15,13.16,73352.0,11.1005,11.1089,11.1005,11.1089,73352.0
2019-01-07 12:40:00,13.16,13.18,13.16,13.17,80256.0,11.1089,11.1258,11.1089,11.1174,80256.0
2019-01-07 12:45:00,13.17,13.18,13.16,13.17,77484.0,11.1174,11.1258,11.1089,11.1174,77484.0
2019-01-07 12:50:00,13.17,13.17,13.14,13.15,60480.0,11.1174,11.1174,11.092,11.1005,60480.0
2019-01-07 12:55:00,13.15,13.19,13.15,13.18,270892.0,11.1005,11.1342,11.1005,11.1258,270892.0
2019-01-07 13:00:00,13.18,13.21,13.18,13.2,87936.0,11.1258,11.1511,11.1258,11.1427,87936.0
2019-01-07 13:05:00,13.2,13.21,13.19,13.2,68420.0,11.1427,11.1511,11.1342,11.1427,68420.0
2019-01-07 13:10:00,13.2,13.22,13.2,13.21,69396.0,11.1427,11.1596,11.1427,11.1511,69396.0
2019-01-07 13:15:00,13.21,13.22,13.21,13.22,77688.0,11.1511,11.1596,11.1511,11.1596,77688.0
2019-01-07 13:20:00,13.22,13.24,13.22,13.22,157912.0,11.1596,11.1764,11.1596,11.1596,157912.0
2019-01-07 13:25:00,13.22,13.24,13.22,13.24,67700.0,11.1596,11.1764,11.1596,11.1764,67700.0
2019-01-07 13:30:00,13.24,13.27,13.22,13.27,109200.0,11.1764,11.2018,11.1596,11.2018,109200.0
2019-01-07 13:35:00,13.26,13.27,13.22,13.22,85028.0,11.1933,11.2018,11.1596,11.1596,85028.0
2019-01-07 13:40:00,13.22,13.22,13.21,13.22,62032.0,11.1596,11.1596,11.1511,11.1596,62032.0
2019-01-07 13:45:00,13.22,13.23,13.2,13.2,144080.0,11.1596,11.168,11.1427,11.1427,144080.0
2019-01-07 13:50:00,13.2,13.2,13.18,13.2,75340.0,11.1427,11.1427,11.1258,11.1427,75340.0
2019-01-07 13:55:00,13.2,13.2,13.19,13.2,64732.0,11.1427,11.1427,11.1342,11.1427,64732.0
2019-01-07 14:00:00,13.2,13.22,13.19,13.21,60820.0,11.1427,11.1596,11.1342,11.1511,60820.0
2019-01-07 14:05:00,13.21,13.21,13.18,13.19,106752.0,11.1511,11.1511,11.1258,11.1342,106752.0
2019-01-07 14:10:00,13.19,13.19,13.17,13.18,69952.0,11.1342,11.1342,11.1174,11.1258,69952.0
2019-01-07 14:15:00,13.18,13.2,13.16,13.17,145296.0,11.1258,11.1427,11.1089,11.1174,145296.0
2019-01-07 14:20:00,13.17,13.18,13.15,13.15,540288.0,11.1174,11.1258,11.1005,11.1005,540288.0
2019-01-07 14:25:00,13.15,13.17,13.14,13.16,124484.0,11.1005,11.1174,11.092,11.1089,124484.0
2019-01-07 14:30:00,13.16,13.17,13.15,13.16,74856.0,11.1089,11.1174,11.1005,11.1089,74856.0
2019-01-07 14:35:00,13.15,13.16,13.11,13.11,109008.0,11.1005,11.1089,11.0667,11.0667,109008.0
2019-01-07 14:40:00,13.11,13.13,13.1,13.13,231296.0,11.0667,11.0836,11.0583,11.0836,231296.0
2019-01-07 14:45:00,13.13,13.13,13.1,13.11,145984.0,11.0836,11.0836,11.0583,11.0667,145984.0
2019-01-07 14:50:00,13.11,13.12,13.09,13.09,166964.0,11.0667,11.0751,11.0498,11.0498,166964.0
2019-01-07 14:55:00,13.09,13.1,13.07,13.08,177604.0,11.0498,11.0583,11.0329,11.0414,177604.0
2019-01-07 15:00:00,13.08,13.12,13.08,13.12,114860.0,11.0414,11.0751,11.0414,11.0751,114860.0
2019-01-07 15:05:00,13.12,13.14,13.12,13.13,146340.0,11.0751,11.092,11.0751,11.0836,146340.0
2019-01-07 15:10:00,13.13,13.14,13.13,13.14,123528.0,11.0836,11.092,11.0836,11.092,123528.0
2019-01-07 15:15:00,13.14,13.15,13.13,13.14,131852.0,11.092,11.1005,11.0836,11.092,131852.0
2019-01-07 15:20:00,13.14,13.14,13.13,13.13,145496.0,11.092,11.092,11.0836,11.0836,145496.0
2019-01-07 15:25:00,13.13,13.14,13.12,13.13,152724.0,11.0836,11.092,11.0751,11.0836,152724.0
2019-01-07 15:30:00,13.13,13.13,13.1,13.13,188584.0,11.0836,11.0836,11.0583,11.0836,188584.0
2019-01-07 15:35:00,13.12,13.13,13.1,13.1,206796.0,11.0751,11.0836,11.0583,11.0583,206796.0
2019-01-07 15:40:00,13.1,13.11,13.1,13.1,220496.0,11.0583,11.0667,11.0583,11.0583,220496.0
2019-01-07 15:45:00,13.1,13.12,13.1,13.11,241600.0,11.0583,11.0751,11.0583,11.0667,241600.0
2019-01-07 15:50:00,13.11,13.11,13.08,13.09,391960.0,11.0667,11.0667,11.0414,11.0498,391960.0
2019-01-07 15:55:00,13.09,13.11,13.09,13.09,907392.0,11.0498,11.0667,11.0498,11.0498,907392.0
2019-01-08 09:30:00,13.23,13.31,13.22,13.27,122440.0,11.168,11.2355,11.1596,11.2018,122440.0
2019-01-08 09:35:00,13.28,13.28,13.2,13.22,228308.0,11.2102,11.2102,11.1427,11.1596,228308.0
2019-01-08 09:40:00,13.21,13.26,13.19,13.23,87488.0,11.1511,11.1933,11.1342,11.168,87488.0
2019-01-08 09:45:00,13.23,13.25,13.2,13.25,44188.0,11.168,11.1849,11.1427,11.1849,44188.0
2019-01-08 09:50:00,13.24,13.25,13.22,13.22,135924.0,11.1764,11.1849,11.1596,11.1596,135924.0
2019-01-08 09:55:00,13.23,13.23,13.17,13.21,98236.0,11.168,11.168,11.1174,11.1511,98236.0
2019-01-08 10:00:00,13.2,13.23,13.2,13.22,73876.0,11.1427,11.168,11.1427,11.1596,73876.0
2019-01-08 10:05:00,13.22,13.23,13.15,13.15,77488.0,11.1596,11.168,11.1005,11.1005,77488.0
2019-01-08 10:10:00,13.15,13.15,13.08,13.08,44656.0,11.1005,11.1005,11.0414,11.0414,44656.0
2019-01-08 10:15:00,13.09,13.09,13.04,13.06,92180.0,11.0498,11.0498,11.0076,11.0245,92180.0
2019-01-08 10:20:00,13.06,13.1,13.06,13.1,96224.0,11.0245,11.0583,11.0245,11.0583,96224.0
2019-01-08 10:25:00,13.1,13.15,13.1,13.12,44052.0,11.0583,11.1005,11.0583,11.0751,44052.0
2019-01-08 10:30:00,13.12,13.14,13.09,13.1,35260.0,11.0751,11.092,11.0498,11.0583,35260.0
2019-01-08 10:35:00,13.1,13.13,13.09,13.13,43864.0,11.0583,11.0836,11.0498,11.0836,43864.0
2019-01-08 10:40:00,13.13,13.14,13.08,13.08,54028.0,11.0836,11.092,11.0414,11.0414,54028.0
2019-01-08 10:45:00,13.08,13.1,13.07,13.09,57596.0,11.0414,11.0583,11.0329,11.0498,57596.0
2019-01-08 10:50:00,13.09,13.09,13.07,13.08,42772.0,11.0498,11.0498,11.0329,11.0414,42772.0
2019-01-08 10:55:00,13.08,13.09,13.08,13.09,53460.0,11.0414,11.0498,11.0414,11.0498,53460.0
2019-01-08 11:00:00,13.09,13.1,13.08,13.09,67156.0,11.0498,11.0583,11.0414,11.0498,67156.0
2019-01-08 11:05:00,13.09,13.1,13.07,13.09,39932.0,11.0498,11.0583,11.0329,11.0498,39932.0
2019-01-08 11:10:00,13.08,13.08,13.05,13.05,59696.0,11.0414,11.0414,11.0161,11.0161,59696.0
2019-01-08 11:15:00,13.05,13.08,13.05,13.07,47108.0,11.0161,11.0414,11.0161,11.0329,47108.0
2019-01-08 11:20:00,13.07,13.08,13.05,13.08,55180.0,11.0329,11.0414,11.0161,11.0414,55180.0
2019-01-08 11:25:00,13.08,13.09,13.06,13.06,56404.0,11.0414,11.0498,11.0245,11.0245,56404.0
2019-01-08 11:30:00,13.05,13.06,13.02,13.04,64796.0,11.0161,11.0245,10.9907,11.0076,64796.0
2019-01-08 11:35:00,13.04,13.09,13.03,13.08,54088.0,11.0076,11.0498,10.9992,11.0414,54088.0
2019-01-08 11:40:00,13.08,13.09,13.07,13.09,37792.0,11.0414,11.0498,11.0329,11.0498,37792.0
2019-01-08 11:45:00,13.08,13.1,13.08,13.1,60908.0,11.0414,11.0583,11.0414,11.0583,60908.0
2019-01-08 11:50:00,13.1,13.13,13.09,13.13,53088.0,11.0583,11.0836,11.0498,11.0836,53088.0
2019-01-08 11:55:00,13.13,13.19,13.12,13.17,151512.0,11.0836,11.1342,11.0751,11.1174,151512.0
2019-01-08 12:00:00,13.17,13.18,13.15,13.18,43096.0,11.1174,11.1258,11.1005,11.1258,43096.0
2019-01-08 12:05:00,13.18,13.19,13.15,13.18,62500.0,11.1258,11.1342,11.1005,11.1258,62500.0
2019-01-08 12:10:00,13.18,13.22,13.18,13.22,138768.0,11.1258,11.1596,11.1258,11.1596,138768.0
2019-01-08 12:15:00,13.22,13.24,13.22,13.24,74088.0,11.1596,11.1764,11.1596,11.1764,74088.0
2019-01-08 12:20:00,13.23,13.26,13.23,13.26,101440.0,11.168,11.1933,11.168,11.1933,101440.0
2019-01-08 12:25:00,13.26,13.26,13.24,13.26,58096.0,11.1933,11.1933,11.1764,11.1933,58096.0
2019-01-08 12:30:00,13.25,13.26,13.24,13.25,112080.0,11.1849,11.1933,11.1764,11.1849,112080.0
2019-01-08 12:35:00,13.25,13.26,13.24,13.26,302760.0,11.1849,11.1933,11.1764,11.1933,302760.0
2019-01-08 12:40:00,13.26,13.27,13.22,13.22,189040.0,11.1933,11.2018,11.1596,11.1596,189040.0
2019-01-08 12:45:00,13.22,13.24,13.19,13.19,231376.0,11.1596,11.1764,11.1342,11.1342,231376.0
2019-01-08 12:50:00,13.18,13.22,13.18,13.21,122996.0,11.1258,11.1596,11.1258,11.1511,122996.0
2019-01-08 12:55:00,13.22,13.23,13.21,13.22,70104.0,11.1596,11.168,11.1511,11.1596,70104.0
2019-01-08 13:00:00,13.22,13.28,13.22,13.26,80496.0,11.1596,11.2102,11.1596,11.1933,80496.0
2019-01-08 13:05:00,13.26,13.27,13.25,13.27,59936.0,11.1933,11.2018,11.1849,11.2018,59936.0
2019-01-08 13:10:00,13.27,13.31,13.26,13.3,173236.0,11.2018,11.2355,11.1933,11.2271,173236.0
2019-01-08 13:15:00,13.3,13.3,13.27,13.28,40292.0,11.2271,11.2271,11.2018,11.2102,40292.0
2019-01-08 13:20:00,13.28,13.29,13.27,13.28,61452.0,11.2102,11.2186,11.2018,11.2102,61452.0
2019-01-08 13:25:00,13.28,13.31,13.27,13.31,120076.0,11.2102,11.2355,11.2018,11.2355,120076.0
2019-01-08 13:30:00,13.31,13.34,13.3,13.34,91792.0,11.2355,11.2609,11.2271,11.2609,91792.0
2019-01-08 13:35:00,13.34,13.35,13.33,13.34,80596.0,11.2609,11.2693,11.2524,11.2609,80596.0
2019-01-08 13:40:00,13.34,13.35,13.31,13.32,103264.0,11.2609,11.2693,11.2355,11.244,103264.0
2019-01-08 13:45:00,13.32,13.33,13.3,13.33,87644.0,11.244,11.2524,11.2271,11.2524,87644.0
2019-01-08 13:50:00,13.33,13.37,13.33,13.36,62400.0,11.2524,11.2862,11.2524,11.2777,62400.0
2019-01-08 13:55:00,13.36,13.37,13.36,13.36,60180.0,11.2777,11.2862,11.2777,11.2777,60180.0
2019-01-08 14:00:00,13.36,13.37,13.35,13.36,65004.0,11.2777,11.2862,11.2693,11.2777,65004.0
2019-01-08 14:05:00,13.36,13.37,13.34,13.36,70956.0,11.2777,11.2862,11.2609,11.2777,70956.0
2019-01-08 14:10:00,13.36,13.37,13.36,13.37,45028.0,11.2777,11.2862,11.2777,11.2862,45028.0
2019-01-08 14:15:00,13.36,13.37,13.35,13.36,75720.0,11.2777,11.2862,11.2693,11.2777,75720.0
2019-01-08 14:20:00,13.36,13.37,13.33,13.34,73440.0,11.2777,11.2862,11.2524,11.2609,73440.0
2019-01-08 14:25:00,13.34,13.36,13.34,13.34,56484.0,11.2609,11.2777,11.2609,11.2609,56484.0
2019-01-08 14:30:00,13.34,13.37,13.34,13.36,221372.0,11.2609,11.2862,11.2609,11.2777,221372.0
2019-01-08 14:35:00,13.37,13.38,13.36,13.37,78540.0,11.2862,11.2946,11.2777,11.2862,78540.0
2019-01-08 14:40:00,13.37,13.39,13.37,13.39,63560.0,11.2862,11.3031,11.2862,11.3031,63560.0
2019-01-08 14:45:00,13.39,13.4,13.38,13.39,121364.0,11.3031,11.3115,11.2946,11.3031,121364.0
2019-01-08 14:50:00,13.39,13.39,13.36,13.37,82284.0,11.3031,11.3031,11.2777,11.2862,82284.0
2019-01-08 14:55:00,13.37,13.38,13.35,13.37,71620.0,11.2862,11.2946,11.2693,11.2862,71620.0
2019-01-08 15:00:00,13.37,13.37,13.35,13.37,92288.0,11.2862,11.2862,11.2693,11.2862,92288.0
2019-01-08 15:05:00,13.37,13.38,13.35,13.38,124532.0,11.2862,11.2946,11.2693,11.2946,124532.0
2019-01-08 15:10:00,13.38,13.39,13.37,13.39,108404.0,11.2946,11.3031,11.2862,11.3031,108404.0
2019-01-08 15:15:00,13.39,13.39,13.38,13.38,92328.0,11.3031,11.3031,11.2946,11.2946,92328.0
2019-01-08 15:20:00,13.38,13.4,13.37,13.39,108636.0,11.2946,11.3115,11.2862,11.3031,108636.0
2019-01-08 15:25:00,13.39,13.41,13.39,13.41,76008.0,11.3031,11.3199,11.3031,11.3199,76008.0
2019-01-08 15:30:00,13.41,13.43,13.4,13.42,162156.0,11.3199,11.3368,11.3115,11.3284,162156.0
2019-01-08 15:35:00,13.41,13.43,13.41,13.42,112184.0,11.3199,11.3368,11.3199,11.3284,112184.0
2019-01-08 15:40:00,13.42,13.42,13.39,13.4,254348.0,11.3284,11.3284,11.3031,11.3115,254348.0
2019-01-08 15:45:00,13.4,13.43,13.4,13.42,170248.0,11.3115,11.3368,11.3115,11.3284,170248.0
2019-01-08 15:50:00,13.42,13.44,13.42,13.44,313540.0,11.3284,11.3453,11.3284,11.3453,313540.0
2019-01-08 15:55:00,13.44,13.45,13.43,13.44,517156.0,11.3453,11.3537,11.3368,11.3453,517156.0
2019-01-09 09:30:00,13.53,13.59,13.31,13.57,299596.0,11.4212,11.4719,11.2355,11.455,299596.0
2019-01-09 09:35:00,13.57,13.59,13.5,13.52,134196.0,11.455,11.4719,11.3959,11.4128,134196.0
2019-01-09 09:40:00,13.52,13.56,13.51,13.54,111516.0,11.4128,11.4466,11.4044,11.4297,111516.0
2019-01-09 09:45:00,13.54,13.58,13.53,13.56,95224.0,11.4297,11.4634,11.4212,11.4466,95224.0
2019-01-09 09:50:00,13.56,13.59,13.54,13.54,200636.0,11.4466,11.4719,11.4297,11.4297,200636.0
2019-01-09 09:55:00,13.53,13.61,13.51,13.56,825056.0,11.4212,11.4888,11.4044,11.4466,825056.0
2019-01-09 10:00:00,13.56,13.6,13.53,13.58,227344.0,11.4466,11.4803,11.4212,11.4634,227344.0
2019-01-09 10:05:00,13.57,13.63,13.56,13.62,387960.0,11.455,11.5057,11.4466,11.4972,387960.0
2019-01-09 10:10:00,13.62,13.63,13.59,13.6,94160.0,11.4972,11.5057,11.4719,11.4803,94160.0
2019-01-09 10:15:00,13.59,13.64,13.58,13.63,105776.0,11.4719,11.5141,11.4634,11.5057,105776.0
2019-01-09 10:20:00,13.63,13.67,13.62,13.64,113324.0,11.5057,11.5394,11.4972,11.5141,113324.0
2019-01-09 10:25:00,13.64,13.66,13.64,13.66,89420.0,11.5141,11.531,11.5141,11.531,89420.0
2019-01-09 10:30:00,13.66,13.66,13.61,13.62,93444.0,11.531,11.531,11.4888,11.4972,93444.0
2019-01-09 10:35:00,13.62,13.64,13.61,13.62,100440.0,11.4972,11.5141,11.4888,11.4972,100440.0
2019-01-09 10:40:00,13.62,13.62,13.58,13.58,108700.0,11.4972,11.4972,11.4634,11.4634,108700.0
2019-01-09 10:45:00,13.58,13.59,13.56,13.58,168320.0,11.4634,11.4719,11.4466,11.4634,168320.0
2019-01-09 10:50:00,13.58,13.58,13.55,13.55,97144.0,11.4634,11.4634,11.4381,11.4381,97144.0
2019-01-09 10:55:00,13.55,13.55,13.52,13.53,98968.0,11.4381,11.4381,11.4128,11.4212,98968.0
2019-01-09 11:00:00,13.53,13.58,13.52,13.56,86832.0,11.4212,11.4634,11.4128,11.4466,86832.0
2019-01-09 11:05:00,13.56,13.57,13.53,13.54,70852.0,11.4466,11.455,11.4212,11.4297,70852.0
2019-01-09 11:10:00,13.54,13.58,13.53,13.56,82100.0,11.4297,11.4634,11.4212,11.4466,82100.0
2019-01-09 11:15:00,13.56,13.56,13.53,13.54,55940.0,11.4466,11.4466,11.4212,11.4297,55940.0
2019-01-09 11:20:00,13.54,13.55,13.51,13.55,229104.0,11.4297,11.4381,11.4044,11.4381,229104.0
2019-01-09 11:25:00,13.55,13.56,13.51,13.52,117516.0,11.4381,11.4466,11.4044,11.4128,117516.0
2019-01-09 11:30:00,13.52,13.52,13.5,13.51,89552.0,11.4128,11.4128,11.3959,11.4044,89552.0
2019-01-09 11:35:00,13.51,13.51,13.49,13.5,115296.0,11.4044,11.4044,11.3875,11.3959,115296.0
2019-01-09 11:40:00,13.51,13.51,13.49,13.5,124572.0,11.4044,11.4044,11.3875,11.3959,124572.0
2019-01-09 11:45:00,13.49,13.55,13.49,13.53,85080.0,11.3875,11.4381,11.3875,11.4212,85080.0
2019-01-09 11:50:00,13.53,13.55,13.51,13.54,58720.0,11.4212,11.4381,11.4044,11.4297,58720.0
2019-01-09 11:55:00,13.54,13.54,13.51,13.52,60456.0,11.4297,11.4297,11.4044,11.4128,60456.0
2019-01-09 12:00:00,13.52,13.53,13.51,13.52,48952.0,11.4128,11.4212,11.4044,11.4128,48952.0
2019-01-09 12:05:00,13.52,13.53,13.49,13.5,53444.0,11.4128,11.4212,11.3875,11.3959,53444.0
2019-01-09 12:10:00,13.5,13.51,13.49,13.5,64828.0,11.3959,11.4044,11.3875,11.3959,64828.0
2019-01-09 12:15:00,13.51,13.52,13.5,13.51,54320.0,11.4044,11.4128,11.3959,11.4044,54320.0
2019-01-09 12:20:00,13.51,13.51,13.5,13.51,62048.0,11.4044,11.4044,11.3959,11.4044,62048.0
2019-01-09 12:25:00,13.52,13.55,13.51,13.54,65816.0,11.4128,11.4381,11.4044,11.4297,65816.0
2019-01-09 12:30:00,13.55,13.56,13.53,13.55,80656.0,11.4381,11.4466,11.4212,11.4381,80656.0
2019-01-09 12:35:00,13.55,13.56,13.54,13.55,57360.0,11.4381,11.4466,11.4297,11.4381,57360.0
2019-01-09 12:40:00,13.54,13.56,13.54,13.56,43424.0,11.4297,11.4466,11.4297,11.4466,43424.0
2019-01-09 12:45:00,13.56,13.57,13.55,13.56,233576.0,11.4466,11.455,11.4381,11.4466,233576.0
2019-01-09 12:50:00,13.56,13.56,13.53,13.53,36224.0,11.4466,11.4466,11.4212,11.4212,36224.0
2019-01-09 12:55:00,13.52,13.55,13.52,13.53,71100.0,11.4128,11.4381,11.4128,11.4212,71100.0
2019-01-09 13:00:00,13.53,13.53,13.52,13.52,55056.0,11.4212,11.4212,11.4128,11.4128,55056.0
2019-01-09 13:05:00,13.52,13.55,13.51,13.54,71836.0,11.4128,11.4381,11.4044,11.4297,71836.0
2019-01-09 13:10:00,13.53,13.56,13.53,13.56,41088.0,11.4212,11.4466,11.4212,11.4466,41088.0
2019-01-09 13:15:00,13.56,13.56,13.55,13.56,46972.0,11.4466,11.4466,11.4381,11.4466,46972.0
2019-01-09 13:20:00,13.56,13.56,13.54,13.54,52112.0,11.4466,11.4466,11.4297,11.4297,52112.0
2019-01-09 13:25:00,13.55,13.55,13.54,13.54,51336.0,11.4381,11.4381,11.4297,11.4297,51336.0
2019-01-09 13:30:00,13.55,13.55,13.51,13.52,31072.0,11.4381,11.4381,11.4044,11.4128,31072.0
2019-01-09 13:35:00,13.52,13.53,13.5,13.51,40392.0,11.4128,11.4212,11.3959,11.4044,40392.0
2019-01-09 13:40:00,13.5,13.52,13.5,13.51,37332.0,11.3959,11.4128,11.3959,11.4044,37332.0
2019-01-09 13:45:00,13.51,13.52,13.51,13.52,28540.0,11.4044,11.4128,11.4044,11.4128,28540.0
2019-01-09 13:50:00,13.52,13.52,13.5,13.5,55740.0,11.4128,11.4128,11.3959,11.3959,55740.0
2019-01-09 13:55:00,13.51,13.51,13.5,13.51,25740.0,11.4044,11.4044,11.3959,11.4044,25740.0
2019-01-09 14:00:00,13.51,13.55,13.51,13.53,76380.0,11.4044,11.4381,11.4044,11.4212,76380.0
2019-01-09 14:05:00,13.53,13.54,13.52,13.54,45508.0,11.4212,11.4297,11.4128,11.4297,45508.0
2019-01-09 14:10:00,13.53,13.53,13.51,13.52,61664.0,11.4212,11.4212,11.4044,11.4128,61664.0
2019-01-09 14:15:00,13.52,13.52,13.47,13.47,46876.0,11.4128,11.4128,11.3706,11.3706,46876.0
2019-01-09 14:20:00,13.47,13.5,13.47,13.49,311848.0,11.3706,11.3959,11.3706,11.3875,311848.0
2019-01-09 14:25:00,13.49,13.49,13.47,13.49,70208.0,11.3875,11.3875,11.3706,11.3875,70208.0
2019-01-09 14:30:00,13.49,13.51,13.47,13.51,80684.0,11.3875,11.4044,11.3706,11.4044,80684.0
2019-01-09 14:35:00,13.51,13.53,13.51,13.51,93672.0,11.4044,11.4212,11.4044,11.4044,93672.0
2019-01-09 14:40:00,13.51,13.51,13.49,13.5,132052.0,11.4044,11.4044,11.3875,11.3959,132052.0
2019-01-09 14:45:00,13.5,13.53,13.5,13.53,190952.0,11.3959,11.4212,11.3959,11.4212,190952.0
2019-01-09 14:50:00,13.53,13.53,13.51,13.53,90892.0,11.4212,11.4212,11.4044,11.4212,90892.0
2019-01-09 14:55:00,13.53,13.53,13.51,13.51,61316.0,11.4212,11.4212,11.4044,11.4044,61316.0
2019-01-09 15:00:00,13.52,13.53,13.51,13.52,87744.0,11.4128,11.4212,11.4044,11.4128,87744.0
2019-01-09 15:05:00,13.53,13.53,13.51,13.52,166412.0,11.4212,11.4212,11.4044,11.4128,166412.0
2019-01-09 15:10:00,13.52,13.53,13.51,13.52,63140.0,11.4128,11.4212,11.4044,11.4128,63140.0
2019-01-09 15:15:00,13.52,13.55,13.52,13.54,66160.0,11.4128,11.4381,11.4128,11.4297,66160.0
2019-01-09 15:20:00,13.55,13.55,13.53,13.53,97972.0,11.4381,11.4381,11.4212,11.4212,97972.0
2019-01-09 15:25:00,13.53,13.55,13.52,13.53,80556.0,11.4212,11.4381,11.4128,11.4212,80556.0
2019-01-09 15:30:00,13.53,13.54,13.51,13.53,97232.0,11.4212,11.4297,11.4044,11.4212,97232.0
2019-01-09 15:35:00,13.53,13.53,13.49,13.5,96424.0,11.4212,11.4212,11.3875,11.3959,96424.0
2019-01-09 15:40:00,13.51,13.51,13.48,13.48,115416.0,11.4044,11.4044,11.379,11.379,115416.0
2019-01-09 15:45:00,13.48,13.49,13.44,13.45,151116.0,11.379,11.3875,11.3453,11.3537,151116.0
2019-01-09 15:50:00,13.45,13.45,13.44,13.44,209296.0,11.3537,11.3537,11.3453,11.3453,209296.0
2019-01-09 15:55:00,13.44,13.48,13.43,13.46,672264.0,11.3453,11.379,11.3368,11.3622,672264.0
2019-01-10 09:30:00,13.38,13.41,13.34,13.35,120568.0,11.2946,11.3199,11.2609,11.2693,120568.0
2019-01-10 09:35:00,13.35,13.38,13.33,13.36,108056.0,11.2693,11.2946,11.2524,11.2777,108056.0
2019-01-10 09:40:00,13.36,13.38,13.35,13.37,52940.0,11.2777,11.2946,11.2693,11.2862,52940.0
2019-01-10 09:45:00,13.36,13.38,13.36,13.37,61124.0,11.2777,11.2946,11.2777,11.2862,61124.0
2019-01-10 09:50:00,13.36,13.39,13.35,13.39,67260.0,11.2777,11.3031,11.2693,11.3031,67260.0
2019-01-10 09:55:00,13.39,13.42,13.37,13.42,27484.0,11.3031,11.3284,11.2862,11.3284,27484.0
2019-01-10 10:00:00,13.42,13.45,13.42,13.44,26924.0,11.3284,11.3537,11.3284,11.3453,26924.0
2019-01-10 10:05:00,13.44,13.47,13.44,13.46,88244.0,11.3453,11.3706,11.3453,11.3622,88244.0
2019-01-10 10:10:00,13.46,13.46,13.44,13.44,28068.0,11.3622,11.3622,11.3453,11.3453,28068.0
2019-01-10 10:15:00,13.44,13.45,13.42,13.44,77016.0,11.3453,11.3537,11.3284,11.3453,77016.0
2019-01-10 10:20:00,13.44,13.5,13.44,13.5,43012.0,11.3453,11.3959,11.3453,11.3959,43012.0
2019-01-10 10:25:00,13.5,13.51,13.48,13.51,34164.0,11.3959,11.4044,11.379,11.4044,34164.0
2019-01-10 10:30:00,13.51,13.51,13.49,13.5,81060.0,11.4044,11.4044,11.3875,11.3959,81060.0
2019-01-10 10:35:00,13.5,13.52,13.48,13.52,40840.0,11.3959,11.4128,11.379,11.4128,40840.0
2019-01-10 10:40:00,13.52,13.52,13.5,13.51,39420.0,11.4128,11.4128,11.3959,11.4044,39420.0
2019-01-10 10:45:00,13.51,13.52,13.48,13.5,57012.0,11.4044,11.4128,11.379,11.3959,57012.0
2019-01-10 10:50:00,13.5,13.54,13.5,13.53,283668.0,11.3959,11.4297,11.3959,11.4212,283668.0
2019-01-10 10:55:00,13.53,13.55,13.52,13.55,146832.0,11.4212,11.4381,11.4128,11.4381,146832.0
2019-01-10 11:00:00,13.54,13.54,13.53,13.54,41220.0,11.4297,11.4297,11.4212,11.4297,41220.0
2019-01-10 11:05:00,13.54,13.56,13.53,13.56,45704.0,11.4297,11.4466,11.4212,11.4466,45704.0
2019-01-10 11:10:00,13.55,13.56,13.54,13.56,45356.0,11.4381,11.4466,11.4297,11.4466,45356.0
2019-01-10 11:15:00,13.56,13.56,13.55,13.55,38712.0,11.4466,11.4466,11.4381,11.4381,38712.0
2019-01-10 11:20:00,13.55,13.56,13.54,13.54,37760.0,11.4381,11.4466,11.4297,11.4297,37760.0
2019-01-10 11:25:00,13.53,13.54,13.51,13.51,44628.0,11.4212,11.4297,11.4044,11.4044,44628.0
2019-01-10 11:30:00,13.52,13.54,13.51,13.54,48324.0,11.4128,11.4297,11.4044,11.4297,48324.0
2019-01-10 11:35:00,13.55,13.57,13.55,13.55,38748.0,11.4381,11.455,11.4381,11.4381,38748.0
2019-01-10 11:40:00,13.56,13.56,13.53,13.53,35812.0,11.4466,11.4466,11.4212,11.4212,35812.0
2019-01-10 11:45:00,13.53,13.54,13.53,13.53,37524.0,11.4212,11.4297,11.4212,11.4212,37524.0
2019-01-10 11:50:00,13.53,13.56,13.53,13.55,41404.0,11.4212,11.4466,11.4212,11.4381,41404.0
2019-01-10 11:55:00,13.56,13.56,13.54,13.55,28300.0,11.4466,11.4466,11.4297,11.4381,28300.0
2019-01-10 12:00:00,13.55,13.56,13.54,13.54,51604.0,11.4381,11.4466,11.4297,11.4297,51604.0
2019-01-10 12:05:00,13.54,13.55,13.53,13.54,53852.0,11.4297,11.4381,11.4212,11.4297,53852.0
2019-01-10 12:10:00,13.54,13.56,13.54,13.56,56760.0,11.4297,11.4466,11.4297,11.4466,56760.0
2019-01-10 12:15:00,13.57,13.59,13.56,13.59,42928.0,11.455,11.4719,11.4466,11.4719,42928.0
2019-01-10 12:20:00,13.58,13.59,13.57,13.58,39416.0,11.4634,11.4719,11.455,11.4634,39416.0
2019-01-10 12:25:00,13.58,13.6,13.57,13.59,50900.0,11.4634,11.4803,11.455,11.4719,50900.0
2019-01-10 12:30:00,13.59,13.6,13.59,13.59,45780.0,11.4719,11.4803,11.4719,11.4719,45780.0
2019-01-10 12:35:00,13.58,13.6,13.58,13.6,64900.0,11.4634,11.4803,11.4634,11.4803,64900.0
2019-01-10 12:40:00,13.59,13.59,13.56,13.58,69840.0,11.4719,11.4719,11.4466,11.4634,69840.0
2019-01-10 12:45:00,13.58,13.61,13.57,13.61,153208.0,11.4634,11.4888,11.455,11.4888,153208.0
2019-01-10 12:50:00,13.61,13.62,13.6,13.6,73936.0,11.4888,11.4972,11.4803,11.4803,73936.0
2019-01-10 12:55:00,13.6,13.6,13.57,13.57,43244.0,11.4803,11.4803,11.455,11.455,43244.0
2019-01-10 13:00:00,13.57,13.57,13.54,13.55,42564.0,11.455,11.455,11.4297,11.4381,42564.0
2019-01-10 13:05:00,13.55,13.55,13.5,13.5,53044.0,11.4381,11.4381,11.3959,11.3959,53044.0
2019-01-10 13:10:00,13.51,13.53,13.51,13.51,33256.0,11.4044,11.4212,11.4044,11.4044,33256.0
2019-01-10 13:15:00,13.51,13.51,13.49,13.51,46076.0,11.4044,11.4044,11.3875,11.4044,46076.0
2019-01-10 13:20:00,13.5,13.51,13.49,13.51,37732.0,11.3959,11.4044,11.3875,11.4044,37732.0
2019-01-10 13:25:00,13.51,13.52,13.5,13.52,38632.0,11.4044,11.4128,11.3959,11.4128,38632.0
2019-01-10 13:30:00,13.52,13.53,13.5,13.52,45924.0,11.4128,11.4212,11.3959,11.4128,45924.0
2019-01-10 13:35:00,13.52,13.52,13.5,13.51,25008.0,11.4128,11.4128,11.3959,11.4044,25008.0
2019-01-10 13:40:00,13.5,13.51,13.49,13.49,33716.0,11.3959,11.4044,11.3875,11.3875,33716.0
2019-01-10 13:45:00,13.49,13.51,13.49,13.51,31996.0,11.3875,11.4044,11.3875,11.4044,31996.0
2019-01-10 13:50:00,13.51,13.51,13.5,13.51,29516.0,11.4044,11.4044,11.3959,11.4044,29516.0
2019-01-10 13:55:00,13.51,13.53,13.5,13.53,43660.0,11.4044,11.4212,11.3959,11.4212,43660.0
2019-01-10 14:00:00,13.53,13.54,13.53,13.54,32124.0,11.4212,11.4297,11.4212,11.4297,32124.0
2019-01-10 14:05:00,13.54,13.57,13.54,13.57,30876.0,11.4297,11.455,11.4297,11.455,30876.0
2019-01-10 14:10:00,13.57,13.58,13.56,13.57,36324.0,11.455,11.4634,11.4466,11.455,36324.0
2019-01-10 14:15:00,13.57,13.58,13.56,13.58,36408.0,11.455,11.4634,11.4466,11.4634,36408.0
2019-01-10 14:20:00,13.58,13.59,13.57,13.58,44588.0,11.4634,11.4719,11.455,11.4634,44588.0
2019-01-10 14:25:00,13.58,13.58,13.56,13.57,53768.0,11.4634,11.4634,11.4466,11.455,53768.0
2019-01-10 14:30:00,13.56,13.58,13.56,13.58,53036.0,11.4466,11.4634,11.4466,11.4634,53036.0
2019-01-10 14:35:00,13.58,13.6,13.57,13.59,48712.0,11.4634,11.4803,11.455,11.4719,48712.0
2019-01-10 14:40:00,13.59,13.61,13.59,13.6,56608.0,11.4719,11.4888,11.4719,11.4803,56608.0
2019-01-10 14:45:00,13.6,13.6,13.55,13.56,51864.0,11.4803,11.4803,11.4381,11.4466,51864.0
2019-01-10 14:50:00,13.56,13.56,13.54,13.54,50364.0,11.4466,11.4466,11.4297,11.4297,50364.0
2019-01-10 14:55:00,13.54,13.57,13.54,13.57,87328.0,11.4297,11.455,11.4297,11.455,87328.0
2019-01-10 15:00:00,13.58,13.59,13.57,13.58,64208.0,11.4634,11.4719,11.455,11.4634,64208.0
2019-01-10 15:05:00,13.58,13.6,13.58,13.6,94260.0,11.4634,11.4803,11.4634,11.4803,94260.0
2019-01-10 15:10:00,13.59,13.61,13.58,13.6,213724.0,11.4719,11.4888,11.4634,11.4803,213724.0
2019-01-10 15:15:00,13.61,13.61,13.59,13.6,44416.0,11.4888,11.4888,11.4719,11.4803,44416.0
2019-01-10 15:20:00,13.6,13.6,13.59,13.59,54400.0,11.4803,11.4803,11.4719,11.4719,54400.0
2019-01-10 15:25:00,13.59,13.6,13.58,13.6,141104.0,11.4719,11.4803,11.4634,11.4803,141104.0
2019-01-10 15:30:00,13.6,13.63,13.6,13.62,613324.0,11.4803,11.5057,11.4803,11.4972,613324.0
2019-01-10 15:35:00,13.62,13.62,13.62,13.62,127728.0,11.4972,11.4972,11.4972,11.4972,127728.0
2019-01-10 15:40:00,13.62,13.65,13.62,13.64,125944.0,11.4972,11.5225,11.4972,11.5141,125944.0
2019-01-10 15:45:00,13.64,13.65,13.61,13.62,170744.0,11.5141,11.5225,11.4888,11.4972,170744.0
2019-01-10 15:50:00,13.62,13.63,13.62,13.63,168548.0,11.4972,11.5057,11.4972,11.5057,168548.0
2019-01-10 15:55:00,13.63,13.63,13.61,13.62,430320.0,11.5057,11.5057,11.4888,11.4972,430320.0
2019-01-11 09:30:00,13.57,13.59,13.55,13.59,91260.0,11.455,11.4719,11.4381,11.4719,91260.0
2019-01-11 09:35:00,13.59,13.62,13.58,13.59,74120.0,11.4719,11.4972,11.4634,11.4719,74120.0
2019-01-11 09:40:00,13.59,13.62,13.57,13.62,25740.0,11.4719,11.4972,11.455,11.4972,25740.0
2019-01-11 09:45:00,13.63,13.63,13.61,13.62,25400.0,11.5057,11.5057,11.4888,11.4972,25400.0
2019-01-11 09:50:00,13.62,13.64,13.6,13.62,65744.0,11.4972,11.5141,11.4803,11.4972,65744.0
2019-01-11 09:55:00,13.62,13.63,13.59,13.63,51680.0,11.4972,11.5057,11.4719,11.5057,51680.0
2019-01-11 10:00:00,13.63,13.63,13.59,13.62,66472.0,11.5057,11.5057,11.4719,11.4972,66472.0
2019-01-11 10:05:00,13.62,13.65,13.61,13.64,108448.0,11.4972,11.5225,11.4888,11.5141,108448.0
2019-01-11 10:10:00,13.63,13.65,13.62,13.63,38736.0,11.5057,11.5225,11.4972,11.5057,38736.0
2019-01-11 10:15:00,13.63,13.63,13.62,13.63,46944.0,11.5057,11.5057,11.4972,11.5057,46944.0
2019-01-11 10:20:00,13.62,13.62,13.59,13.59,41776.0,11.4972,11.4972,11.4719,11.4719,41776.0
2019-01-11 10:25:00,13.59,13.59,13.55,13.58,85628.0,11.4719,11.4719,11.4381,11.4634,85628.0
2019-01-11 10:30:00,13.57,13.58,13.56,13.57,22928.0,11.455,11.4634,11.4466,11.455,22928.0
2019-01-11 10:35:00,13.58,13.6,13.58,13.6,112952.0,11.4634,11.4803,11.4634,11.4803,112952.0
2019-01-11 10:40:00,13.6,13.61,13.59,13.61,95800.0,11.4803,11.4888,11.4719,11.4888,95800.0
2019-01-11 10:45:00,13.61,13.64,13.6,13.63,67888.0,11.4888,11.5141,11.4803,11.5057,67888.0
2019-01-11 10:50:00,13.63,13.65,13.61,13.65,70156.0,11.5057,11.5225,11.4888,11.5225,70156.0
2019-01-11 10:55:00,13.65,13.67,13.65,13.66,56328.0,11.5225,11.5394,11.5225,11.531,56328.0
2019-01-11 11:00:00,13.67,13.68,13.65,13.65,77136.0,11.5394,11.5479,11.5225,11.5225,77136.0
2019-01-11 11:05:00,13.65,13.66,13.64,13.65,32772.0,11.5225,11.531,11.5141,11.5225,32772.0
2019-01-11 11:10:00,13.65,13.65,13.63,13.65,50300.0,11.5225,11.5225,11.5057,11.5225,50300.0
2019-01-11 11:15:00,13.65,13.66,13.64,13.66,76908.0,11.5225,11.531,11.5141,11.531,76908.0
2019-01-11 11:20:00,13.65,13.67,13.65,13.67,46276.0,11.5225,11.5394,11.5225,11.5394,46276.0
2019-01-11 11:25:00,13.67,13.68,13.66,13.68,42492.0,11.5394,11.5479,11.531,11.5479,42492.0
2019-01-11 11:30:00,13.68,13.68,13.67,13.68,47168.0,11.5479,11.5479,11.5394,11.5479,47168.0
2019-01-11 11:35:00,13.68,13.69,13.66,13.66,96756.0,11.5479,11.5563,11.531,11.531,96756.0
2019-01-11 11:40:00,13.66,13.68,13.66,13.68,34660.0,11.531,11.5479,11.531,11.5479,34660.0
2019-01-11 11:45:00,13.68,13.71,13.68,13.71,51524.0,11.5479,11.5732,11.5479,11.5732,51524.0
2019-01-11 11:50:00,13.71,13.71,13.69,13.7,48404.0,11.5732,11.5732,11.5563,11.5647,48404.0
2019-01-11 11:55:00,13.7,13.71,13.69,13.71,41284.0,11.5647,11.5732,11.5563,11.5732,41284.0
2019-01-11 12:00:00,13.71,13.73,13.71,13.72,54536.0,11.5732,11.5901,11.5732,11.5816,54536.0
2019-01-11 12:05:00,13.72,13.73,13.71,13.71,44948.0,11.5816,11.5901,11.5732,11.5732,44948.0
2019-01-11 12:10:00,13.71,13.71,13.7,13.7,17692.0,11.5732,11.5732,11.5647,11.5647,17692.0
2019-01-11 12:15:00,13.7,13.7,13.66,13.66,64552.0,11.5647,11.5647,11.531,11.531,64552.0
2019-01-11 12:20:00,13.66,13.67,13.64,13.65,40132.0,11.531,11.5394,11.5141,11.5225,40132.0
2019-01-11 12:25:00,13.65,13.68,13.65,13.68,62976.0,11.5225,11.5479,11.5225,11.5479,62976.0
2019-01-11 12:30:00,13.68,13.7,13.67,13.7,43532.0,11.5479,11.5647,11.5394,11.5647,43532.0
2019-01-11 12:35:00,13.69,13.72,13.69,13.71,56008.0,11.5563,11.5816,11.5563,11.5732,56008.0
2019-01-11 12:40:00,13.72,13.73,13.71,13.72,73920.0,11.5816,11.5901,11.5732,11.5816,73920.0
2019-01-11 12:45:00,13.72,13.74,13.72,13.73,113652.0,11.5816,11.5985,11.5816,11.5901,113652.0
2019-01-11 12:50:00,13.73,13.73,13.71,13.71,62492.0,11.5901,11.5901,11.5732,11.5732,62492.0
2019-01-11 12:55:00,13.72,13.72,13.71,13.71,53836.0,11.5816,11.5816,11.5732,11.5732,53836.0
2019-01-11 13:00:00,13.71,13.72,13.7,13.7,58960.0,11.5732,11.5816,11.5647,11.5647,58960.0
2019-01-11 13:05:00,13.7,13.71,13.69,13.7,38048.0,11.5647,11.5732,11.5563,11.5647,38048.0
2019-01-11 13:10:00,13.7,13.71,13.69,13.7,39192.0,11.5647,11.5732,11.5563,11.5647,39192.0
2019-01-11 13:15:00,13.7,13.71,13.7,13.7,33136.0,11.5647,11.5732,11.5647,11.5647,33136.0
2019-01-11 13:20:00,13.7,13.7,13.69,13.69,47592.0,11.5647,11.5647,11.5563,11.5563,47592.0
2019-01-11 13:25:00,13.69,13.7,13.69,13.7,39160.0,11.5563,11.5647,11.5563,11.5647,39160.0
2019-01-11 13:30:00,13.69,13.71,13.69,13.7,36688.0,11.5563,11.5732,11.5563,11.5647,36688.0
2019-01-11 13:35:00,13.7,13.7,13.67,13.68,45140.0,11.5647,11.5647,11.5394,11.5479,45140.0
2019-01-11 13:40:00,13.68,13.69,13.68,13.69,35428.0,11.5479,11.5563,11.5479,11.5563,35428.0
2019-01-11 13:45:00,13.69,13.7,13.69,13.69,44884.0,11.5563,11.5647,11.5563,11.5563,44884.0
2019-01-11 13:50:00,13.69,13.71,13.69,13.71,49724.0,11.5563,11.5732,11.5563,11.5732,49724.0
2019-01-11 13:55:00,13.71,13.71,13.7,13.71,27800.0,11.5732,11.5732,11.5647,11.5732,27800.0
2019-01-11 14:00:00,13.7,13.72,13.7,13.71,41212.0,11.5647,11.5816,11.5647,11.5732,41212.0
2019-01-11 14:05:00,13.72,13.73,13.72,13.73,30480.0,11.5816,11.5901,11.5816,11.5901,30480.0
2019-01-11 14:10:00,13.73,13.74,13.73,13.73,54108.0,11.5901,11.5985,11.5901,11.5901,54108.0
2019-01-11 14:15:00,13.74,13.74,13.72,13.72,50172.0,11.5985,11.5985,11.5816,11.5816,50172.0
2019-01-11 14:20:00,13.72,13.72,13.71,13.71,39680.0,11.5816,11.5816,11.5732,11.5732,39680.0
2019-01-11 14:25:00,13.71,13.72,13.71,13.72,31292.0,11.5732,11.5816,11.5732,11.5816,31292.0
2019-01-11 14:30:00,13.72,13.73,13.72,13.72,46100.0,11.5816,11.5901,11.5816,11.5816,46100.0
2019-01-11 14:35:00,13.72,13.74,13.72,13.73,46812.0,11.5816,11.5985,11.5816,11.5901,46812.0
2019-01-11 14:40:00,13.73,13.73,13.71,13.72,44592.0,11.5901,11.5901,11.5732,11.5816,44592.0
2019-01-11 14:45:00,13.72,13.72,13.71,13.71,38720.0,11.5816,11.5816,11.5732,11.5732,38720.0
2019-01-11 14:50:00,13.71,13.72,13.71,13.71,52048.0,11.5732,11.5816,11.5732,11.5732,52048.0
2019-01-11 14:55:00,13.71,13.71,13.7,13.7,63952.0,11.5732,11.5732,11.5647,11.5647,63952.0
2019-01-11 15:00:00,13.7,13.71,13.7,13.7,47800.0,11.5647,11.5732,11.5647,11.5647,47800.0
2019-01-11 15:05:00,13.7,13.72,13.7,13.71,86060.0,11.5647,11.5816,11.5647,11.5732,86060.0
2019-01-11 15:10:00,13.71,13.71,13.7,13.7,35576.0,11.5732,11.5732,11.5647,11.5647,35576.0
2019-01-11 15:15:00,13.7,13.7,13.69,13.7,50388.0,11.5647,11.5647,11.5563,11.5647,50388.0
2019-01-11 15:20:00,13.69,13.7,13.69,13.7,86008.0,11.5563,11.5647,11.5563,11.5647,86008.0
2019-01-11 15:25:00,13.7,13.7,13.69,13.7,89540.0,11.5647,11.5647,11.5563,11.5647,89540.0
2019-01-11 15:30:00,13.7,13.71,13.69,13.71,95788.0,11.5647,11.5732,11.5563,11.5732,95788.0
2019-01-11 15:35:00,13.71,13.71,13.7,13.7,76860.0,11.5732,11.5732,11.5647,11.5647,76860.0
2019-01-11 15:40:00,13.7,13.71,13.69,13.69,117280.0,11.5647,11.5732,11.5563,11.5563,117280.0
2019-01-11 15:45:00,13.69,13.71,13.69,13.71,109024.0,11.5563,11.5732,11.5563,11.5732,109024.0
2019-01-11 15:50:00,13.71,13.71,13.68,13.68,122956.0,11.5732,11.5732,11.5479,11.5479,122956.0
2019-01-11 15:55:00,13.68,13.72,13.68,13.71,297916.0,11.5479,11.5816,11.5479,11.5732,297916.0
2019-01-14 09:30:00,13.63,13.66,13.63,13.65,63528.0,11.5057,11.531,11.5057,11.5225,63528.0
2019-01-14 09:35:00,13.65,13.65,13.62,13.62,20712.0,11.5225,11.5225,11.4972,11.4972,20712.0
2019-01-14 09:40:00,13.62,13.66,13.62,13.65,66636.0,11.4972,11.531,11.4972,11.5225,66636.0
2019-01-14 09:45:00,13.66,13.66,13.63,13.66,19008.0,11.531,11.531,11.5057,11.531,19008.0
2019-01-14 09:50:00,13.66,13.72,13.65,13.68,198868.0,11.531,11.5816,11.5225,11.5479,198868.0
2019-01-14 09:55:00,13.68,13.68,13.62,13.64,80824.0,11.5479,11.5479,11.4972,11.5141,80824.0
2019-01-14 10:00:00,13.63,13.67,13.63,13.67,89284.0,11.5057,11.5394,11.5057,11.5394,89284.0
2019-01-14 10:05:00,13.67,13.68,13.66,13.67,46904.0,11.5394,11.5479,11.531,11.5394,46904.0
2019-01-14 10:10:00,13.67,13.68,13.64,13.64,142476.0,11.5394,11.5479,11.5141,11.5141,142476.0
2019-01-14 10:15:00,13.63,13.64,13.6,13.64,230140.0,11.5057,11.5141,11.4803,11.5141,230140.0
2019-01-14 10:20:00,13.63,13.65,13.6,13.62,94656.0,11.5057,11.5225,11.4803,11.4972,94656.0
2019-01-14 10:25:00,13.62,13.63,13.62,13.63,91048.0,11.4972,11.5057,11.4972,11.5057,91048.0
2019-01-14 10:30:00,13.63,13.65,13.62,13.63,90228.0,11.5057,11.5225,11.4972,11.5057,90228.0
2019-01-14 10:35:00,13.63,13.64,13.63,13.63,37656.0,11.5057,11.5141,11.5057,11.5057,37656.0
2019-01-14 10:40:00,13.63,13.65,13.63,13.64,53068.0,11.5057,11.5225,11.5057,11.5141,53068.0
2019-01-14 10:45:00,13.65,13.65,13.6,13.61,154336.0,11.5225,11.5225,11.4803,11.4888,154336.0
2019-01-14 10:50:00,13.61,13.62,13.57,13.58,106584.0,11.4888,11.4972,11.455,11.4634,106584.0
2019-01-14 10:55:00,13.58,13.61,13.58,13.59,464648.0,11.4634,11.4888,11.4634,11.4719,464648.0
2019-01-14 11:00:00,13.59,13.6,13.56,13.58,138352.0,11.4719,11.4803,11.4466,11.4634,138352.0
2019-01-14 11:05:00,13.58,13.6,13.57,13.57,100648.0,11.4634,11.4803,11.455,11.455,100648.0
2019-01-14 11:10:00,13.57,13.58,13.55,13.56,90784.0,11.455,11.4634,11.4381,11.4466,90784.0
2019-01-14 11:15:00,13.56,13.58,13.53,13.54,91800.0,11.4466,11.4634,11.4212,11.4297,91800.0
2019-01-14 11:20:00,13.53,13.55,13.53,13.55,63444.0,11.4212,11.4381,11.4212,11.4381,63444.0
2019-01-14 11:25:00,13.55,13.56,13.54,13.55,83952.0,11.4381,11.4466,11.4297,11.4381,83952.0
2019-01-14 11:30:00,13.55,13.58,13.54,13.58,58464.0,11.4381,11.4634,11.4297,11.4634,58464.0
2019-01-14 11:35:00,13.58,13.61,13.58,13.61,64952.0,11.4634,11.4888,11.4634,11.4888,64952.0
2019-01-14 11:40:00,13.61,13.63,13.61,13.62,46492.0,11.4888,11.5057,11.4888,11.4972,46492.0
2019-01-14 11:45:00,13.62,13.63,13.6,13.63,122560.0,11.4972,11.5057,11.4803,11.5057,122560.0
2019-01-14 11:50:00,13.63,13.63,13.58,13.58,261396.0,11.5057,11.5057,11.4634,11.4634,261396.0
2019-01-14 11:55:00,13.59,13.59,13.56,13.59,86828.0,11.4719,11.4719,11.4466,11.4719,86828.0
2019-01-14 12:00:00,13.59,13.59,13.58,13.59,50452.0,11.4719,11.4719,11.4634,11.4719,50452.0
2019-01-14 12:05:00,13.59,13.61,13.58,13.61,42716.0,11.4719,11.4888,11.4634,11.4888,42716.0
2019-01-14 12:10:00,13.6,13.6,13.59,13.59,33640.0,11.4803,11.4803,11.4719,11.4719,33640.0
2019-01-14 12:15:00,13.6,13.63,13.6,13.63,33260.0,11.4803,11.5057,11.4803,11.5057,33260.0
2019-01-14 12:20:00,13.63,13.63,13.62,13.63,34600.0,11.5057,11.5057,11.4972,11.5057,34600.0
2019-01-14 12:25:00,13.62,13.63,13.61,13.63,35420.0,11.4972,11.5057,11.4888,11.5057,35420.0
2019-01-14 12:30:00,13.63,13.63,13.62,13.62,64872.0,11.5057,11.5057,11.4972,11.4972,64872.0
2019-01-14 12:35:00,13.62,13.63,13.61,13.63,28296.0,11.4972,11.5057,11.4888,11.5057,28296.0
2019-01-14 12:40:00,13.62,13.63,13.62,13.63,38824.0,11.4972,11.5057,11.4972,11.5057,38824.0
2019-01-14 12:45:00,13.63,13.64,13.62,13.62,37264.0,11.5057,11.5141,11.4972,11.4972,37264.0
2019-01-14 12:50:00,13.62,13.63,13.62,13.62,21272.0,11.4972,11.5057,11.4972,11.4972,21272.0
2019-01-14 12:55:00,13.62,13.65,13.62,13.65,47688.0,11.4972,11.5225,11.4972,11.5225,47688.0
2019-01-14 13:00:00,13.65,13.65,13.64,13.64,37836.0,11.5225,11.5225,11.5141,11.5141,37836.0
2019-01-14 13:05:00,13.64,13.65,13.63,13.65,28140.0,11.5141,11.5225,11.5057,11.5225,28140.0
2019-01-14 13:10:00,13.65,13.67,13.64,13.67,56772.0,11.5225,11.5394,11.5141,11.5394,56772.0
2019-01-14 13:15:00,13.67,13.67,13.65,13.66,47092.0,11.5394,11.5394,11.5225,11.531,47092.0
2019-01-14 13:20:00,13.66,13.68,13.66,13.67,54868.0,11.531,11.5479,11.531,11.5394,54868.0
2019-01-14 13:25:00,13.67,13.67,13.66,13.66,44792.0,11.5394,11.5394,11.531,11.531,44792.0
2019-01-14 13:30:00,13.67,13.68,13.67,13.67,75060.0,11.5394,11.5479,11.5394,11.5394,75060.0
2019-01-14 13:35:00,13.67,13.68,13.67,13.68,45776.0,11.5394,11.5479,11.5394,11.5479,45776.0
2019-01-14 13:40:00,13.68,13.7,13.68,13.69,48160.0,11.5479,11.5647,11.5479,11.5563,48160.0
2019-01-14 13:45:00,13.69,13.69,13.67,13.67,51496.0,11.5563,11.5563,11.5394,11.5394,51496.0
2019-01-14 13:50:00,13.67,13.67,13.65,13.65,58372.0,11.5394,11.5394,11.5225,11.5225,58372.0
2019-01-14 13:55:00,13.65,13.65,13.62,13.62,47472.0,11.5225,11.5225,11.4972,11.4972,47472.0
2019-01-14 14:00:00,13.62,13.63,13.61,13.63,61608.0,11.4972,11.5057,11.4888,11.5057,61608.0
2019-01-14 14:05:00,13.63,13.63,13.6,13.6,65524.0,11.5057,11.5057,11.4803,11.4803,65524.0
2019-01-14 14:10:00,13.61,13.61,13.59,13.6,52172.0,11.4888,11.4888,11.4719,11.4803,52172.0
2019-01-14 14:15:00,13.6,13.62,13.59,13.6,107812.0,11.4803,11.4972,11.4719,11.4803,107812.0
2019-01-14 14:20:00,13.6,13.6,13.59,13.6,37212.0,11.4803,11.4803,11.4719,11.4803,37212.0
2019-01-14 14:25:00,13.6,13.6,13.58,13.59,64176.0,11.4803,11.4803,11.4634,11.4719,64176.0
2019-01-14 14:30:00,13.59,13.6,13.59,13.6,53164.0,11.4719,11.4803,11.4719,11.4803,53164.0
2019-01-14 14:35:00,13.6,13.61,13.6,13.61,76888.0,11.4803,11.4888,11.4803,11.4888,76888.0
2019-01-14 14:40:00,13.61,13.62,13.61,13.62,64016.0,11.4888,11.4972,11.4888,11.4972,64016.0
2019-01-14 14:45:00,13.61,13.62,13.6,13.62,80140.0,11.4888,11.4972,11.4803,11.4972,80140.0
2019-01-14 14:50:00,13.62,13.63,13.61,13.63,72032.0,11.4972,11.5057,11.4888,11.5057,72032.0
2019-01-14 14:55:00,13.63,13.63,13.63,13.63,310736.0,11.5057,11.5057,11.5057,11.5057,310736.0
2019-01-14 15:00:00,13.63,13.64,13.6,13.6,136516.0,11.5057,11.5141,11.4803,11.4803,136516.0
2019-01-14 15:05:00,13.61,13.62,13.6,13.61,252060.0,11.4888,11.4972,11.4803,11.4888,252060.0
2019-01-14 15:10:00,13.6,13.61,13.59,13.59,82460.0,11.4803,11.4888,11.4719,11.4719,82460.0
2019-01-14 15:15:00,13.6,13.6,13.57,13.58,139352.0,11.4803,11.4803,11.455,11.4634,139352.0
2019-01-14 15:20:00,13.58,13.59,13.57,13.58,104304.0,11.4634,11.4719,11.455,11.4634,104304.0
2019-01-14 15:25:00,13.58,13.58,13.56,13.56,109576.0,11.4634,11.4634,11.4466,11.4466,109576.0
2019-01-14 15:30:00,13.56,13.58,13.55,13.56,151792.0,11.4466,11.4634,11.4381,11.4466,151792.0
2019-01-14 15:35:00,13.56,13.56,13.55,13.56,307336.0,11.4466,11.4466,11.4381,11.4466,307336.0
2019-01-14 15:40:00,13.56,13.56,13.54,13.54,124180.0,11.4466,11.4466,11.4297,11.4297,124180.0
2019-01-14 15:45:00,13.54,13.54,13.53,13.53,201816.0,11.4297,11.4297,11.4212,11.4212,201816.0
2019-01-14 15:50:00,13.53,13.53,13.51,13.51,315956.0,11.4212,11.4212,11.4044,11.4044,315956.0
2019-01-14 15:55:00,13.51,13.53,13.51,13.51,806296.0,11.4044,11.4212,11.4044,11.4044,806296.0
2019-01-15 09:30:00,13.52,13.62,13.5,13.61,145236.0,11.4128,11.4972,11.3959,11.4888,145236.0
2019-01-15 09:35:00,13.61,13.71,13.6,13.69,41036.0,11.4888,11.5732,11.4803,11.5563,41036.0
2019-01-15 09:40:00,13.69,13.69,13.62,13.63,70928.0,11.5563,11.5563,11.4972,11.5057,70928.0
2019-01-15 09:45:00,13.63,13.63,13.59,13.6,31840.0,11.5057,11.5057,11.4719,11.4803,31840.0
2019-01-15 09:50:00,13.58,13.61,13.56,13.58,88668.0,11.4634,11.4888,11.4466,11.4634,88668.0
2019-01-15 09:55:00,13.59,13.59,13.53,13.53,65828.0,11.4719,11.4719,11.4212,11.4212,65828.0
2019-01-15 10:00:00,13.53,13.59,13.53,13.59,178916.0,11.4212,11.4719,11.4212,11.4719,178916.0
2019-01-15 10:05:00,13.59,13.6,13.56,13.57,103664.0,11.4719,11.4803,11.4466,11.455,103664.0
2019-01-15 10:10:00,13.57,13.59,13.56,13.58,193284.0,11.455,11.4719,11.4466,11.4634,193284.0
2019-01-15 10:15:00,13.58,13.58,13.53,13.53,162136.0,11.4634,11.4634,11.4212,11.4212,162136.0
2019-01-15 10:20:00,13.53,13.55,13.52,13.55,100132.0,11.4212,11.4381,11.4128,11.4381,100132.0
2019-01-15 10:25:00,13.55,13.55,13.53,13.55,51608.0,11.4381,11.4381,11.4212,11.4381,51608.0
2019-01-15 10:30:00,13.56,13.57,13.55,13.56,54280.0,11.4466,11.455,11.4381,11.4466,54280.0
2019-01-15 10:35:00,13.57,13.58,13.56,13.57,65860.0,11.455,11.4634,11.4466,11.455,65860.0
2019-01-15 10:40:00,13.57,13.6,13.56,13.6,118624.0,11.455,11.4803,11.4466,11.4803,118624.0
2019-01-15 10:45:00,13.59,13.63,13.59,13.61,113108.0,11.4719,11.5057,11.4719,11.4888,113108.0
2019-01-15 10:50:00,13.61,13.63,13.61,13.63,78560.0,11.4888,11.5057,11.4888,11.5057,78560.0
2019-01-15 10:55:00,13.63,13.65,13.63,13.65,146264.0,11.5057,11.5225,11.5057,11.5225,146264.0
2019-01-15 11:00:00,13.65,13.66,13.64,13.65,162884.0,11.5225,11.531,11.5141,11.5225,162884.0
2019-01-15 11:05:00,13.65,13.65,13.63,13.64,152068.0,11.5225,11.5225,11.5057,11.5141,152068.0
2019-01-15 11:10:00,13.63,13.63,13.59,13.6,88920.0,11.5057,11.5057,11.4719,11.4803,88920.0
2019-01-15 11:15:00,13.6,13.61,13.59,13.6,65244.0,11.4803,11.4888,11.4719,11.4803,65244.0
2019-01-15 11:20:00,13.6,13.61,13.59,13.6,84604.0,11.4803,11.4888,11.4719,11.4803,84604.0
2019-01-15 11:25:00,13.6,13.61,13.58,13.6,156244.0,11.4803,11.4888,11.4634,11.4803,156244.0
2019-01-15 11:30:00,13.6,13.6,13.56,13.59,302600.0,11.4803,11.4803,11.4466,11.4719,302600.0
2019-01-15 11:35:00,13.59,13.6,13.57,13.58,174304.0,11.4719,11.4803,11.455,11.4634,174304.0
2019-01-15 11:40:00,13.57,13.61,13.57,13.59,278160.0,11.455,11.4888,11.455,11.4719,278160.0
2019-01-15 11:45:00,13.59,13.62,13.59,13.62,405852.0,11.4719,11.4972,11.4719,11.4972,405852.0
2019-01-15 11:50:00,13.62,13.64,13.6,13.63,122248.0,11.4972,11.5141,11.4803,11.5057,122248.0
2019-01-15 11:55:00,13.64,13.69,13.64,13.68,138000.0,11.5141,11.5563,11.5141,11.5479,138000.0
2019-01-15 12:00:00,13.68,13.73,13.68,13.73,147380.0,11.5479,11.5901,11.5479,11.5901,147380.0
2019-01-15 12:05:00,13.72,13.73,13.68,13.69,52920.0,11.5816,11.5901,11.5479,11.5563,52920.0
2019-01-15 12:10:00,13.69,13.71,13.69,13.71,45240.0,11.5563,11.5732,11.5563,11.5732,45240.0
2019-01-15 12:15:00,13.71,13.71,13.7,13.71,35700.0,11.5732,11.5732,11.5647,11.5732,35700.0
2019-01-15 12:20:00,13.71,13.72,13.71,13.72,33352.0,11.5732,11.5816,11.5732,11.5816,33352.0
2019-01-15 12:25:00,13.72,13.72,13.7,13.71,47840.0,11.5816,11.5816,11.5647,11.5732,47840.0
2019-01-15 12:30:00,13.71,13.71,13.68,13.68,59284.0,11.5732,11.5732,11.5479,11.5479,59284.0
2019-01-15 12:35:00,13.69,13.69,13.68,13.68,95336.0,11.5563,11.5563,11.5479,11.5479,95336.0
2019-01-15 12:40:00,13.69,13.69,13.68,13.69,47304.0,11.5563,11.5563,11.5479,11.5563,47304.0
2019-01-15 12:45:00,13.69,13.69,13.68,13.68,39928.0,11.5563,11.5563,11.5479,11.5479,39928.0
2019-01-15 12:50:00,13.68,13.68,13.66,13.66,52952.0,11.5479,11.5479,11.531,11.531,52952.0
2019-01-15 12:55:00,13.67,13.67,13.65,13.65,42688.0,11.5394,11.5394,11.5225,11.5225,42688.0
2019-01-15 13:00:00,13.65,13.65,13.63,13.65,39444.0,11.5225,11.5225,11.5057,11.5225,39444.0
2019-01-15 13:05:00,13.65,13.66,13.64,13.65,51288.0,11.5225,11.531,11.5141,11.5225,51288.0
2019-01-15 13:10:00,13.65,13.65,13.61,13.61,59464.0,11.5225,11.5225,11.4888,11.4888,59464.0
2019-01-15 13:15:00,13.61,13.62,13.6,13.62,44764.0,11.4888,11.4972,11.4803,11.4972,44764.0
2019-01-15 13:20:00,13.62,13.63,13.6,13.6,46280.0,11.4972,11.5057,11.4803,11.4803,46280.0
2019-01-15 13:25:00,13.6,13.61,13.6,13.6,33624.0,11.4803,11.4888,11.4803,11.4803,33624.0
2019-01-15 13:30:00,13.6,13.62,13.59,13.62,34656.0,11.4803,11.4972,11.4719,11.4972,34656.0
2019-01-15 13:35:00,13.62,13.62,13.61,13.62,52568.0,11.4972,11.4972,11.4888,11.4972,52568.0
2019-01-15 13:40:00,13.61,13.62,13.61,13.62,35636.0,11.4888,11.4972,11.4888,11.4972,35636.0
2019-01-15 13:45:00,13.62,13.62,13.6,13.61,41724.0,11.4972,11.4972,11.4803,11.4888,41724.0
2019-01-15 13:50:00,13.61,13.61,13.6,13.61,27908.0,11.4888,11.4888,11.4803,11.4888,27908.0
2019-01-15 13:55:00,13.61,13.62,13.61,13.62,23668.0,11.4888,11.4972,11.4888,11.4972,23668.0
2019-01-15 14:00:00,13.62,13.65,13.62,13.62,45080.0,11.4972,11.5225,11.4972,11.4972,45080.0
2019-01-15 14:05:00,13.62,13.63,13.62,13.63,28156.0,11.4972,11.5057,11.4972,11.5057,28156.0
2019-01-15 14:10:00,13.63,13.64,13.63,13.64,33304.0,11.5057,11.5141,11.5057,11.5141,33304.0
2019-01-15 14:15:00,13.63,13.63,13.62,13.63,19568.0,11.5057,11.5057,11.4972,11.5057,19568.0
2019-01-15 14:20:00,13.63,13.63,13.62,13.62,77524.0,11.5057,11.5057,11.4972,11.4972,77524.0
2019-01-15 14:25:00,13.62,13.62,13.58,13.58,85720.0,11.4972,11.4972,11.4634,11.4634,85720.0
2019-01-15 14:30:00,13.58,13.6,13.56,13.6,38396.0,11.4634,11.4803,11.4466,11.4803,38396.0
2019-01-15 14:35:00,13.59,13.6,13.57,13.59,71528.0,11.4719,11.4803,11.455,11.4719,71528.0
2019-01-15 14:40:00,13.59,13.61,13.59,13.61,44640.0,11.4719,11.4888,11.4719,11.4888,44640.0
2019-01-15 14:45:00,13.6,13.62,13.6,13.61,36992.0,11.4803,11.4972,11.4803,11.4888,36992.0
2019-01-15 14:50:00,13.61,13.63,13.61,13.62,53116.0,11.4888,11.5057,11.4888,11.4972,53116.0
2019-01-15 14:55:00,13.62,13.62,13.61,13.62,48744.0,11.4972,11.4972,11.4888,11.4972,48744.0
2019-01-15 15:00:00,13.62,13.63,13.61,13.63,50284.0,11.4972,11.5057,11.4888,11.5057,50284.0
2019-01-15 15:05:00,13.63,13.65,13.62,13.64,54944.0,11.5057,11.5225,11.4972,11.5141,54944.0
2019-01-15 15:10:00,13.64,13.65,13.63,13.63,102556.0,11.5141,11.5225,11.5057,11.5057,102556.0
2019-01-15 15:15:00,13.63,13.64,13.62,13.62,63176.0,11.5057,11.5141,11.4972,11.4972,63176.0
2019-01-15 15:20:00,13.62,13.62,13.61,13.61,73432.0,11.4972,11.4972,11.4888,11.4888,73432.0
2019-01-15 15:25:00,13.61,13.63,13.61,13.62,90296.0,11.4888,11.5057,11.4888,11.4972,90296.0
2019-01-15 15:30:00,13.62,13.63,13.62,13.63,91928.0,11.4972,11.5057,11.4972,11.5057,91928.0
2019-01-15 15:35:00,13.63,13.63,13.61,13.63,82624.0,11.5057,11.5057,11.4888,11.5057,82624.0
2019-01-15 15:40:00,13.62,13.64,13.62,13.64,125584.0,11.4972,11.5141,11.4972,11.5141,125584.0
2019-01-15 15:45:00,13.64,13.65,13.63,13.64,139740.0,11.5141,11.5225,11.5057,11.5141,139740.0
2019-01-15 15:50:00,13.64,13.64,13.62,13.63,184916.0,11.5141,11.5141,11.4972,11.5057,184916.0
2019-01-15 15:55:00,13.63,13.65,13.63,13.65,412088.0,11.5057,11.5225,11.5057,11.5225,412088.0
2019-01-16 09:30:00,13.69,13.69,13.61,13.63,96608.0,11.5563,11.5563,11.4888,11.5057,96608.0
2019-01-16 09:35:00,13.65,13.74,13.64,13.71,61440.0,11.5225,11.5985,11.5141,11.5732,61440.0
2019-01-16 09:40:00,13.7,13.75,13.69,13.72,83036.0,11.5647,11.607,11.5563,11.5816,83036.0
2019-01-16 09:45:00,13.72,13.79,13.72,13.76,140072.0,11.5816,11.6407,11.5816,11.6154,140072.0
2019-01-16 09:50:00,13.75,13.77,13.74,13.75,41844.0,11.607,11.6238,11.5985,11.607,41844.0
2019-01-16 09:55:00,13.76,13.76,13.74,13.76,47908.0,11.6154,11.6154,11.5985,11.6154,47908.0
2019-01-16 10:00:00,13.76,13.78,13.74,13.77,102440.0,11.6154,11.6323,11.5985,11.6238,102440.0
2019-01-16 10:05:00,13.76,13.77,13.75,13.76,87288.0,11.6154,11.6238,11.607,11.6154,87288.0
2019-01-16 10:10:00,13.77,13.79,13.75,13.79,95956.0,11.6238,11.6407,11.607,11.6407,95956.0
2019-01-16 10:15:00,13.79,13.8,13.76,13.78,82288.0,11.6407,11.6492,11.6154,11.6323,82288.0
2019-01-16 10:20:00,13.78,13.78,13.74,13.74,81928.0,11.6323,11.6323,11.5985,11.5985,81928.0
2019-01-16 10:25:00,13.74,13.74,13.72,13.74,95372.0,11.5985,11.5985,11.5816,11.5985,95372.0
2019-01-16 10:30:00,13.74,13.74,13.71,13.72,97160.0,11.5985,11.5985,11.5732,11.5816,97160.0
2019-01-16 10:35:00,13.72,13.74,13.7,13.71,120776.0,11.5816,11.5985,11.5647,11.5732,120776.0
2019-01-16 10:40:00,13.71,13.72,13.68,13.7,107648.0,11.5732,11.5816,11.5479,11.5647,107648.0
2019-01-16 10:45:00,13.71,13.74,13.7,13.74,89992.0,11.5732,11.5985,11.5647,11.5985,89992.0
2019-01-16 10:50:00,13.74,13.75,13.74,13.74,78084.0,11.5985,11.607,11.5985,11.5985,78084.0
2019-01-16 10:55:00,13.74,13.74,13.71,13.72,167820.0,11.5985,11.5985,11.5732,11.5816,167820.0
2019-01-16 11:00:00,13.72,13.73,13.7,13.71,239100.0,11.5816,11.5901,11.5647,11.5732,239100.0
2019-01-16 11:05:00,13.71,13.72,13.7,13.71,88068.0,11.5732,11.5816,11.5647,11.5732,88068.0
2019-01-16 11:10:00,13.71,13.72,13.68,13.71,205924.0,11.5732,11.5816,11.5479,11.5732,205924.0
2019-01-16 11:15:00,13.71,13.73,13.7,13.72,182388.0,11.5732,11.5901,11.5647,11.5816,182388.0
2019-01-16 11:20:00,13.72,13.73,13.71,13.73,155808.0,11.5816,11.5901,11.5732,11.5901,155808.0
2019-01-16 11:25:00,13.72,13.72,13.7,13.71,306988.0,11.5816,11.5816,11.5647,11.5732,306988.0
2019-01-16 11:30:00,13.71,13.71,13.69,13.7,80700.0,11.5732,11.5732,11.5563,11.5647,80700.0
2019-01-16 11:35:00,13.7,13.71,13.69,13.69,70912.0,11.5647,11.5732,11.5563,11.5563,70912.0
2019-01-16 11:40:00,13.69,13.7,13.68,13.7,59436.0,11.5563,11.5647,11.5479,11.5647,59436.0
2019-01-16 11:45:00,13.7,13.7,13.66,13.66,74332.0,11.5647,11.5647,11.531,11.531,74332.0
2019-01-16 11:50:00,13.66,13.66,13.65,13.66,75180.0,11.531,11.531,11.5225,11.531,75180.0
2019-01-16 11:55:00,13.67,13.67,13.65,13.65,62412.0,11.5394,11.5394,11.5225,11.5225,62412.0
2019-01-16 12:00:00,13.66,13.68,13.65,13.65,34400.0,11.531,11.5479,11.5225,11.5225,34400.0
2019-01-16 12:05:00,13.65,13.66,13.65,13.65,29216.0,11.5225,11.531,11.5225,11.5225,29216.0
2019-01-16 12:10:00,13.65,13.66,13.64,13.64,33452.0,11.5225,11.531,11.5141,11.5141,33452.0
2019-01-16 12:15:00,13.64,13.64,13.62,13.64,52264.0,11.5141,11.5141,11.4972,11.5141,52264.0
2019-01-16 12:20:00,13.64,13.65,13.63,13.64,50052.0,11.5141,11.5225,11.5057,11.5141,50052.0
2019-01-16 12:25:00,13.64,13.65,13.63,13.64,52568.0,11.5141,11.5225,11.5057,11.5141,52568.0
2019-01-16 12:30:00,13.64,13.68,13.64,13.68,89872.0,11.5141,11.5479,11.5141,11.5479,89872.0
2019-01-16 12:35:00,13.68,13.69,13.67,13.68,134596.0,11.5479,11.5563,11.5394,11.5479,134596.0
2019-01-16 12:40:00,13.68,13.7,13.68,13.7,41148.0,11.5479,11.5647,11.5479,11.5647,41148.0
2019-01-16 12:45:00,13.7,13.72,13.7,13.71,96612.0,11.5647,11.5816,11.5647,11.5732,96612.0
2019-01-16 12:50:00,13.71,13.72,13.7,13.71,79836.0,11.5732,11.5816,11.5647,11.5732,79836.0
2019-01-16 12:55:00,13.72,13.72,13.69,13.71,77536.0,11.5816,11.5816,11.5563,11.5732,77536.0
2019-01-16 13:00:00,13.7,13.7,13.68,13.68,22800.0,11.5647,11.5647,11.5479,11.5479,22800.0
2019-01-16 13:05:00,13.67,13.67,13.65,13.65,41040.0,11.5394,11.5394,11.5225,11.5225,41040.0
2019-01-16 13:10:00,13.65,13.65,13.64,13.65,37000.0,11.5225,11.5225,11.5141,11.5225,37000.0
2019-01-16 13:15:00,13.64,13.66,13.64,13.65,40796.0,11.5141,11.531,11.5141,11.5225,40796.0
2019-01-16 13:20:00,13.65,13.67,13.65,13.66,48000.0,11.5225,11.5394,11.5225,11.531,48000.0
2019-01-16 13:25:00,13.66,13.68,13.66,13.68,80528.0,11.531,11.5479,11.531,11.5479,80528.0
2019-01-16 13:30:00,13.68,13.7,13.68,13.7,148848.0,11.5479,11.5647,11.5479,11.5647,148848.0
2019-01-16 13:35:00,13.7,13.7,13.69,13.7,34032.0,11.5647,11.5647,11.5563,11.5647,34032.0
2019-01-16 13:40:00,13.7,13.7,13.69,13.7,115392.0,11.5647,11.5647,11.5563,11.5647,115392.0
2019-01-16 13:45:00,13.7,13.73,13.7,13.73,81972.0,11.5647,11.5901,11.5647,11.5901,81972.0
2019-01-16 13:50:00,13.73,13.75,13.7,13.71,234512.0,11.5901,11.607,11.5647,11.5732,234512.0
2019-01-16 13:55:00,13.71,13.73,13.71,13.73,73696.0,11.5732,11.5901,11.5732,11.5901,73696.0
2019-01-16 14:00:00,13.73,13.76,13.73,13.75,199948.0,11.5901,11.6154,11.5901,11.607,199948.0
2019-01-16 14:05:00,13.75,13.75,13.74,13.75,307660.0,11.607,11.607,11.5985,11.607,307660.0
2019-01-16 14:10:00,13.75,13.75,13.68,13.68,705548.0,11.607,11.607,11.5479,11.5479,705548.0
2019-01-16 14:15:00,13.68,13.72,13.67,13.69,311132.0,11.5479,11.5816,11.5394,11.5563,311132.0
2019-01-16 14:20:00,13.69,13.7,13.69,13.69,61708.0,11.5563,11.5647,11.5563,11.5563,61708.0
2019-01-16 14:25:00,13.69,13.69,13.69,13.69,88768.0,11.5563,11.5563,11.5563,11.5563,88768.0
2019-01-16 14:30:00,13.69,13.7,13.67,13.68,291704.0,11.5563,11.5647,11.5394,11.5479,291704.0
2019-01-16 14:35:00,13.68,13.68,13.63,13.64,259128.0,11.5479,11.5479,11.5057,11.5141,259128.0
2019-01-16 14:40:00,13.64,13.66,13.63,13.63,88184.0,11.5141,11.531,11.5057,11.5057,88184.0
2019-01-16 14:45:00,13.64,13.64,13.62,13.63,82036.0,11.5141,11.5141,11.4972,11.5057,82036.0
2019-01-16 14:50:00,13.63,13.63,13.6,13.61,120488.0,11.5057,11.5057,11.4803,11.4888,120488.0
2019-01-16 14:55:00,13.61,13.62,13.59,13.59,121316.0,11.4888,11.4972,11.4719,11.4719,121316.0
2019-01-16 15:00:00,13.59,13.63,13.58,13.62,178684.0,11.4719,11.5057,11.4634,11.4972,178684.0
2019-01-16 15:05:00,13.62,13.62,13.61,13.62,80672.0,11.4972,11.4972,11.4888,11.4972,80672.0
2019-01-16 15:10:00,13.62,13.63,13.61,13.61,103092.0,11.4972,11.5057,11.4888,11.4888,103092.0
2019-01-16 15:15:00,13.62,13.62,13.6,13.62,193328.0,11.4972,11.4972,11.4803,11.4972,193328.0
2019-01-16 15:20:00,13.62,13.63,13.61,13.62,235368.0,11.4972,11.5057,11.4888,11.4972,235368.0
2019-01-16 15:25:00,13.62,13.62,13.59,13.6,191004.0,11.4972,11.4972,11.4719,11.4803,191004.0
2019-01-16 15:30:00,13.6,13.6,13.56,13.57,209088.0,11.4803,11.4803,11.4466,11.455,209088.0
2019-01-16 15:35:00,13.57,13.59,13.57,13.59,141152.0,11.455,11.4719,11.455,11.4719,141152.0
2019-01-16 15:40:00,13.59,13.59,13.55,13.55,307168.0,11.4719,11.4719,11.4381,11.4381,307168.0
2019-01-16 15:45:00,13.55,13.58,13.55,13.58,378160.0,11.4381,11.4634,11.4381,11.4634,378160.0
2019-01-16 15:50:00,13.58,13.58,13.54,13.54,420616.0,11.4634,11.4634,11.4297,11.4297,420616.0
2019-01-16 15:55:00,13.54,13.61,13.51,13.53,1402144.0,11.4297,11.4888,11.4044,11.4212,1402144.0
2019-01-17 09:30:00,13.86,14.09,13.72,13.78,943612.0,11.6998,11.894,11.5816,11.6323,943612.0
2019-01-17 09:35:00,13.78,13.89,13.76,13.87,379856.0,11.6323,11.7251,11.6154,11.7083,379856.0
2019-01-17 09:40:00,13.89,14.14,13.85,14.09,664020.0,11.7251,11.9362,11.6914,11.894,664020.0
2019-01-17 09:45:00,14.1,14.23,14.07,14.12,665400.0,11.9024,12.0121,11.8771,11.9193,665400.0
2019-01-17 09:50:00,14.11,14.13,14.04,14.06,706224.0,11.9108,11.9277,11.8518,11.8686,706224.0
2019-01-17 09:55:00,14.05,14.11,14.03,14.06,536684.0,11.8602,11.9108,11.8433,11.8686,536684.0
2019-01-17 10:00:00,14.05,14.1,13.98,14.04,538380.0,11.8602,11.9024,11.8011,11.8518,538380.0
2019-01-17 10:05:00,14.05,14.07,14.03,14.05,296968.0,11.8602,11.8771,11.8433,11.8602,296968.0
2019-01-17 10:10:00,14.06,14.08,14.03,14.05,189060.0,11.8686,11.8855,11.8433,11.8602,189060.0
2019-01-17 10:15:00,14.06,14.1,14.04,14.06,354076.0,11.8686,11.9024,11.8518,11.8686,354076.0
2019-01-17 10:20:00,14.06,14.15,14.05,14.15,585664.0,11.8686,11.9446,11.8602,11.9446,585664.0
2019-01-17 10:25:00,14.15,14.21,13.91,14.11,672892.0,11.9446,11.9953,11.742,11.9108,672892.0
2019-01-17 10:30:00,14.09,14.18,13.97,14.02,589920.0,11.894,11.9699,11.7927,11.8349,589920.0
2019-01-17 10:35:00,14.03,14.08,14.02,14.04,406448.0,11.8433,11.8855,11.8349,11.8518,406448.0
2019-01-17 10:40:00,14.04,14.1,14.02,14.07,348340.0,11.8518,11.9024,11.8349,11.8771,348340.0
2019-01-17 10:45:00,14.07,14.08,14.01,14.06,276396.0,11.8771,11.8855,11.8264,11.8686,276396.0
2019-01-17 10:50:00,14.06,14.13,14.05,14.13,349332.0,11.8686,11.9277,11.8602,11.9277,349332.0
2019-01-17 10:55:00,14.13,14.16,14.11,14.12,213120.0,11.9277,11.9531,11.9108,11.9193,213120.0
2019-01-17 11:00:00,14.12,14.19,14.1,14.19,227432.0,11.9193,11.9784,11.9024,11.9784,227432.0
2019-01-17 11:05:00,14.19,14.21,14.17,14.21,332752.0,11.9784,11.9953,11.9615,11.9953,332752.0
2019-01-17 11:10:00,14.21,14.27,14.18,14.27,287448.0,11.9953,12.0459,11.9699,12.0459,287448.0
2019-01-17 11:15:00,14.28,14.38,14.27,14.36,1003284.0,12.0543,12.1388,12.0459,12.1219,1003284.0
2019-01-17 11:20:00,14.36,14.4,14.24,14.29,511200.0,12.1219,12.1556,12.0206,12.0628,511200.0
2019-01-17 11:25:00,14.29,14.33,14.24,14.3,242840.0,12.0628,12.0966,12.0206,12.0712,242840.0
2019-01-17 11:30:00,14.31,14.31,14.24,14.29,211600.0,12.0797,12.0797,12.0206,12.0628,211600.0
2019-01-17 11:35:00,14.29,14.29,14.22,14.23,91064.0,12.0628,12.0628,12.0037,12.0121,91064.0
2019-01-17 11:40:00,14.24,14.24,14.22,14.23,131168.0,12.0206,12.0206,12.0037,12.0121,131168.0
2019-01-17 11:45:00,14.24,14.24,14.19,14.22,173940.0,12.0206,12.0206,11.9784,12.0037,173940.0
2019-01-17 11:50:00,14.22,14.24,14.2,14.24,75612.0,12.0037,12.0206,11.9868,12.0206,75612.0
2019-01-17 11:55:00,14.24,14.24,14.16,14.17,119792.0,12.0206,12.0206,11.9531,11.9615,119792.0
2019-01-17 12:00:00,14.16,14.2,14.14,14.15,134732.0,11.9531,11.9868,11.9362,11.9446,134732.0
2019-01-17 12:05:00,14.15,14.19,14.15,14.16,166424.0,11.9446,11.9784,11.9446,11.9531,166424.0
2019-01-17 12:10:00,14.15,14.17,14.11,14.11,106052.0,11.9446,11.9615,11.9108,11.9108,106052.0
2019-01-17 12:15:00,14.11,14.15,14.11,14.14,99220.0,11.9108,11.9446,11.9108,11.9362,99220.0
2019-01-17 12:20:00,14.14,14.17,14.13,14.16,71360.0,11.9362,11.9615,11.9277,11.9531,71360.0
2019-01-17 12:25:00,14.16,14.16,14.11,14.12,88220.0,11.9531,11.9531,11.9108,11.9193,88220.0
2019-01-17 12:30:00,14.13,14.17,14.13,14.15,70080.0,11.9277,11.9615,11.9277,11.9446,70080.0
2019-01-17 12:35:00,14.15,14.15,14.12,14.13,62052.0,11.9446,11.9446,11.9193,11.9277,62052.0
2019-01-17 12:40:00,14.13,14.17,14.12,14.13,121088.0,11.9277,11.9615,11.9193,11.9277,121088.0
2019-01-17 12:45:00,14.13,14.15,14.11,14.13,57440.0,11.9277,11.9446,11.9108,11.9277,57440.0
2019-01-17 12:50:00,14.12,14.13,14.11,14.12,125008.0,11.9193,11.9277,11.9108,11.9193,125008.0
2019-01-17 12:55:00,14.12,14.12,14.07,14.11,175904.0,11.9193,11.9193,11.8771,11.9108,175904.0
2019-01-17 13:00:00,14.11,14.14,14.11,14.12,76056.0,11.9108,11.9362,11.9108,11.9193,76056.0
2019-01-17 13:05:00,14.12,14.14,14.12,14.14,62708.0,11.9193,11.9362,11.9193,11.9362,62708.0
2019-01-17 13:10:00,14.13,14.15,14.12,14.12,97536.0,11.9277,11.9446,11.9193,11.9193,97536.0
2019-01-17 13:15:00,14.12,14.15,14.12,14.14,142808.0,11.9193,11.9446,11.9193,11.9362,142808.0
2019-01-17 13:20:00,14.14,14.2,14.13,14.19,296324.0,11.9362,11.9868,11.9277,11.9784,296324.0
2019-01-17 13:25:00,14.2,14.24,14.19,14.21,437376.0,11.9868,12.0206,11.9784,11.9953,437376.0
2019-01-17 13:30:00,14.21,14.24,14.21,14.22,81176.0,11.9953,12.0206,11.9953,12.0037,81176.0
2019-01-17 13:35:00,14.22,14.26,14.21,14.24,136584.0,12.0037,12.0375,11.9953,12.0206,136584.0
2019-01-17 13:40:00,14.24,14.25,14.18,14.18,83708.0,12.0206,12.029,11.9699,11.9699,83708.0
2019-01-17 13:45:00,14.18,14.19,14.15,14.18,115680.0,11.9699,11.9784,11.9446,11.9699,115680.0
2019-01-17 13:50:00,14.18,14.21,14.18,14.21,66700.0,11.9699,11.9953,11.9699,11.9953,66700.0
2019-01-17 13:55:00,14.21,14.22,14.21,14.21,142424.0,11.9953,12.0037,11.9953,11.9953,142424.0
2019-01-17 14:00:00,14.21,14.21,14.17,14.18,45528.0,11.9953,11.9953,11.9615,11.9699,45528.0
2019-01-17 14:05:00,14.18,14.19,14.16,14.19,73264.0,11.9699,11.9784,11.9531,11.9784,73264.0
2019-01-17 14:10:00,14.19,14.21,14.18,14.19,101388.0,11.9784,11.9953,11.9699,11.9784,101388.0
2019-01-17 14:15:00,14.2,14.2,14.17,14.18,75656.0,11.9868,11.9868,11.9615,11.9699,75656.0
2019-01-17 14:20:00,14.17,14.18,14.14,14.15,147280.0,11.9615,11.9699,11.9362,11.9446,147280.0
2019-01-17 14:25:00,14.15,14.18,14.15,14.17,160520.0,11.9446,11.9699,11.9446,11.9615,160520.0
2019-01-17 14:30:00,14.17,14.17,14.13,14.13,104264.0,11.9615,11.9615,11.9277,11.9277,104264.0
2019-01-17 14:35:00,14.13,14.15,14.12,14.13,210020.0,11.9277,11.9446,11.9193,11.9277,210020.0
2019-01-17 14:40:00,14.13,14.26,14.13,14.25,295296.0,11.9277,12.0375,11.9277,12.029,295296.0
2019-01-17 14:45:00,14.25,14.31,14.25,14.3,362612.0,12.029,12.0797,12.029,12.0712,362612.0
2019-01-17 14:50:00,14.3,14.3,14.23,14.25,230700.0,12.0712,12.0712,12.0121,12.029,230700.0
2019-01-17 14:55:00,14.26,14.28,14.18,14.21,148432.0,12.0375,12.0543,11.9699,11.9953,148432.0
2019-01-17 15:00:00,14.21,14.22,14.17,14.18,136884.0,11.9953,12.0037,11.9615,11.9699,136884.0
2019-01-17 15:05:00,14.18,14.23,14.17,14.22,199552.0,11.9699,12.0121,11.9615,12.0037,199552.0
2019-01-17 15:10:00,14.22,14.24,14.2,14.22,149948.0,12.0037,12.0206,11.9868,12.0037,149948.0
2019-01-17 15:15:00,14.22,14.22,14.19,14.2,163640.0,12.0037,12.0037,11.9784,11.9868,163640.0
2019-01-17 15:20:00,14.2,14.26,14.2,14.24,180880.0,11.9868,12.0375,11.9868,12.0206,180880.0
2019-01-17 15:25:00,14.25,14.27,14.22,14.27,195140.0,12.029,12.0459,12.0037,12.0459,195140.0
2019-01-17 15:30:00,14.27,14.31,14.26,14.27,395912.0,12.0459,12.0797,12.0375,12.0459,395912.0
2019-01-17 15:35:00,14.28,14.28,14.24,14.25,198992.0,12.0543,12.0543,12.0206,12.029,198992.0
2019-01-17 15:40:00,14.25,14.29,14.25,14.27,292672.0,12.029,12.0628,12.029,12.0459,292672.0
2019-01-17 15:45:00,14.27,14.28,14.25,14.26,379624.0,12.0459,12.0543,12.029,12.0375,379624.0
2019-01-17 15:50:00,14.26,14.29,14.25,14.29,562372.0,12.0375,12.0628,12.029,12.0628,562372.0
2019-01-17 15:55:00,14.29,14.36,14.29,14.34,1176728.0,12.0628,12.1219,12.0628,12.105,1176728.0
2019-01-18 09:30:00,14.5,14.52,14.42,14.51,971280.0,12.2401,12.2569,12.1725,12.2485,971280.0
2019-01-18 09:35:00,14.52,14.57,14.47,14.49,192428.0,12.2569,12.2992,12.2147,12.2316,192428.0
2019-01-18 09:40:00,14.49,14.49,14.4,14.45,159968.0,12.2316,12.2316,12.1556,12.1979,159968.0
2019-01-18 09:45:00,14.45,14.55,14.43,14.52,188540.0,12.1979,12.2823,12.181,12.2569,188540.0
2019-01-18 09:50:00,14.52,14.52,14.47,14.49,212608.0,12.2569,12.2569,12.2147,12.2316,212608.0
2019-01-18 09:55:00,14.49,14.53,14.47,14.53,187704.0,12.2316,12.2654,12.2147,12.2654,187704.0
2019-01-18 10:00:00,14.53,14.53,14.44,14.45,221028.0,12.2654,12.2654,12.1894,12.1979,221028.0
2019-01-18 10:05:00,14.45,14.49,14.41,14.41,156128.0,12.1979,12.2316,12.1641,12.1641,156128.0
2019-01-18 10:10:00,14.41,14.46,14.41,14.45,201296.0,12.1641,12.2063,12.1641,12.1979,201296.0
2019-01-18 10:15:00,14.45,14.55,14.45,14.53,242372.0,12.1979,12.2823,12.1979,12.2654,242372.0
2019-01-18 10:20:00,14.54,14.55,14.51,14.51,149888.0,12.2738,12.2823,12.2485,12.2485,149888.0
2019-01-18 10:25:00,14.51,14.52,14.45,14.49,109048.0,12.2485,12.2569,12.1979,12.2316,109048.0
2019-01-18 10:30:00,14.49,14.54,14.49,14.53,112212.0,12.2316,12.2738,12.2316,12.2654,112212.0
2019-01-18 10:35:00,14.53,14.55,14.52,14.54,147496.0,12.2654,12.2823,12.2569,12.2738,147496.0
2019-01-18 10:40:00,14.54,14.58,14.52,14.56,210276.0,12.2738,12.3076,12.2569,12.2907,210276.0
2019-01-18 10:45:00,14.56,14.63,14.56,14.57,251772.0,12.2907,12.3498,12.2907,12.2992,251772.0
2019-01-18 10:50:00,14.58,14.6,14.57,14.59,143732.0,12.3076,12.3245,12.2992,12.316,143732.0
2019-01-18 10:55:00,14.59,14.59,14.56,14.58,249500.0,12.316,12.316,12.2907,12.3076,249500.0
2019-01-18 11:00:00,14.58,14.6,14.57,14.59,221460.0,12.3076,12.3245,12.2992,12.316,221460.0
2019-01-18 11:05:00,14.59,14.63,14.59,14.62,618140.0,12.316,12.3498,12.316,12.3414,618140.0
2019-01-18 11:10:00,14.62,14.66,14.62,14.63,176076.0,12.3414,12.3751,12.3414,12.3498,176076.0
2019-01-18 11:15:00,14.63,14.68,14.63,14.66,424008.0,12.3498,12.392,12.3498,12.3751,424008.0
2019-01-18 11:20:00,14.66,14.72,14.64,14.71,185804.0,12.3751,12.4258,12.3582,12.4173,185804.0
2019-01-18 11:25:00,14.71,14.75,14.71,14.74,164228.0,12.4173,12.4511,12.4173,12.4427,164228.0
2019-01-18 11:30:00,14.74,14.75,14.73,14.74,216580.0,12.4427,12.4511,12.4342,12.4427,216580.0
2019-01-18 11:35:00,14.74,14.76,14.73,14.74,282184.0,12.4427,12.4595,12.4342,12.4427,282184.0
2019-01-18 11:40:00,14.74,14.76,14.74,14.74,154376.0,12.4427,12.4595,12.4427,12.4427,154376.0
2019-01-18 11:45:00,14.74,14.76,14.74,14.74,105860.0,12.4427,12.4595,12.4427,12.4427,105860.0
2019-01-18 11:50:00,14.75,14.75,14.74,14.75,88476.0,12.4511,12.4511,12.4427,12.4511,88476.0
2019-01-18 11:55:00,14.75,14.75,14.71,14.72,240856.0,12.4511,12.4511,12.4173,12.4258,240856.0
2019-01-18 12:00:00,14.72,14.74,14.7,14.7,92292.0,12.4258,12.4427,12.4089,12.4089,92292.0
2019-01-18 12:05:00,14.7,14.72,14.69,14.72,125108.0,12.4089,12.4258,12.4004,12.4258,125108.0
2019-01-18 12:10:00,14.72,14.77,14.71,14.76,120376.0,12.4258,12.468,12.4173,12.4595,120376.0
2019-01-18 12:15:00,14.76,14.77,14.75,14.76,112408.0,12.4595,12.468,12.4511,12.4595,112408.0
2019-01-18 12:20:00,14.76,14.76,14.74,14.74,95332.0,12.4595,12.4595,12.4427,12.4427,95332.0
2019-01-18 12:25:00,14.74,14.76,14.73,14.75,88376.0,12.4427,12.4595,12.4342,12.4511,88376.0
2019-01-18 12:30:00,14.75,14.76,14.74,14.76,101280.0,12.4511,12.4595,12.4427,12.4595,101280.0
2019-01-18 12:35:00,14.77,14.77,14.72,14.74,111840.0,12.468,12.468,12.4258,12.4427,111840.0
2019-01-18 12:40:00,14.73,14.76,14.73,14.74,213456.0,12.4342,12.4595,12.4342,12.4427,213456.0
2019-01-18 12:45:00,14.74,14.74,14.71,14.72,119992.0,12.4427,12.4427,12.4173,12.4258,119992.0
2019-01-18 12:50:00,14.73,14.74,14.7,14.7,162484.0,12.4342,12.4427,12.4089,12.4089,162484.0
2019-01-18 12:55:00,14.7,14.74,14.7,14.74,151100.0,12.4089,12.4427,12.4089,12.4427,151100.0
2019-01-18 13:00:00,14.74,14.77,14.73,14.76,172964.0,12.4427,12.468,12.4342,12.4595,172964.0
2019-01-18 13:05:00,14.76,14.79,14.74,14.78,196108.0,12.4595,12.4849,12.4427,12.4764,196108.0
2019-01-18 13:10:00,14.78,14.78,14.76,14.77,205056.0,12.4764,12.4764,12.4595,12.468,205056.0
2019-01-18 13:15:00,14.77,14.77,14.74,14.76,144304.0,12.468,12.468,12.4427,12.4595,144304.0
2019-01-18 13:20:00,14.76,14.76,14.74,14.76,89000.0,12.4595,12.4595,12.4427,12.4595,89000.0
2019-01-18 13:25:00,14.76,14.76,14.72,14.74,130184.0,12.4595,12.4595,12.4258,12.4427,130184.0
2019-01-18 13:30:00,14.74,14.75,14.74,14.74,133364.0,12.4427,12.4511,12.4427,12.4427,133364.0
2019-01-18 13:35:00,14.74,14.75,14.72,14.72,122216.0,12.4427,12.4511,12.4258,12.4258,122216.0
2019-01-18 13:40:00,14.72,14.74,14.72,14.74,79344.0,12.4258,12.4427,12.4258,12.4427,79344.0
2019-01-18 13:45:00,14.74,14.74,14.71,14.72,117068.0,12.4427,12.4427,12.4173,12.4258,117068.0
2019-01-18 13:50:00,14.72,14.74,14.72,14.73,111444.0,12.4258,12.4427,12.4258,12.4342,111444.0
2019-01-18 13:55:00,14.73,14.78,14.71,14.75,352444.0,12.4342,12.4764,12.4173,12.4511,352444.0
2019-01-18 14:00:00,14.75,14.78,14.74,14.77,169448.0,12.4511,12.4764,12.4427,12.468,169448.0
2019-01-18 14:05:00,14.77,14.77,14.73,14.75,152908.0,12.468,12.468,12.4342,12.4511,152908.0
2019-01-18 14:10:00,14.75,14.75,14.72,14.74,178136.0,12.4511,12.4511,12.4258,12.4427,178136.0
2019-01-18 14:15:00,14.74,14.75,14.72,14.75,174616.0,12.4427,12.4511,12.4258,12.4511,174616.0
2019-01-18 14:20:00,14.75,14.77,14.74,14.75,158540.0,12.4511,12.468,12.4427,12.4511,158540.0
2019-01-18 14:25:00,14.75,14.78,14.74,14.75,179636.0,12.4511,12.4764,12.4427,12.4511,179636.0
2019-01-18 14:30:00,14.75,14.76,14.73,14.74,163508.0,12.4511,12.4595,12.4342,12.4427,163508.0
2019-01-18 14:35:00,14.74,14.78,14.74,14.76,118540.0,12.4427,12.4764,12.4427,12.4595,118540.0
2019-01-18 14:40:00,14.76,14.76,14.74,14.75,96856.0,12.4595,12.4595,12.4427,12.4511,96856.0
2019-01-18 14:45:00,14.75,14.77,14.75,14.76,104216.0,12.4511,12.468,12.4511,12.4595,104216.0
2019-01-18 14:50:00,14.76,14.77,14.74,14.74,119144.0,12.4595,12.468,12.4427,12.4427,119144.0
2019-01-18 14:55:00,14.74,14.75,14.73,14.74,97480.0,12.4427,12.4511,12.4342,12.4427,97480.0
2019-01-18 15:00:00,14.73,14.73,14.72,14.72,113320.0,12.4342,12.4342,12.4258,12.4258,113320.0
2019-01-18 15:05:00,14.72,14.72,14.69,14.7,161420.0,12.4258,12.4258,12.4004,12.4089,161420.0
2019-01-18 15:10:00,14.7,14.77,14.7,14.77,206960.0,12.4089,12.468,12.4089,12.468,206960.0
2019-01-18 15:15:00,14.77,14.77,14.75,14.76,185548.0,12.468,12.468,12.4511,12.4595,185548.0
2019-01-18 15:20:00,14.77,14.78,14.76,14.76,145152.0,12.468,12.4764,12.4595,12.4595,145152.0
2019-01-18 15:25:00,14.76,14.79,14.76,14.77,220072.0,12.4595,12.4849,12.4595,12.468,220072.0
2019-01-18 15:30:00,14.78,14.78,14.76,14.76,246672.0,12.4764,12.4764,12.4595,12.4595,246672.0
2019-01-18 15:35:00,14.76,14.78,14.76,14.76,258196.0,12.4595,12.4764,12.4595,12.4595,258196.0
2019-01-18 15:40:00,14.76,14.79,14.76,14.79,377792.0,12.4595,12.4849,12.4595,12.4849,377792.0
2019-01-18 15:45:00,14.78,14.8,14.78,14.79,428076.0,12.4764,12.4933,12.4764,12.4849,428076.0
2019-01-18 15:50:00,14.79,14.79,14.78,14.78,675140.0,12.4849,12.4849,12.4764,12.4764,675140.0
2019-01-18 15:55:00,14.78,14.85,14.77,14.84,1253452.0,12.4764,12.5355,12.468,12.5271,1253452.0
2019-01-22 09:30:00,14.69,14.8,14.68,14.79,289956.0,12.4004,12.4933,12.392,12.4849,289956.0
2019-01-22 09:35:00,14.79,14.9,14.76,14.86,215620.0,12.4849,12.5777,12.4595,12.544,215620.0
2019-01-22 09:40:00,14.87,14.91,14.85,14.9,165424.0,12.5524,12.5862,12.5355,12.5777,165424.0
2019-01-22 09:45:00,14.89,14.89,14.82,14.84,70700.0,12.5693,12.5693,12.5102,12.5271,70700.0
2019-01-22 09:50:00,14.83,14.85,14.8,14.85,112988.0,12.5186,12.5355,12.4933,12.5355,112988.0
2019-01-22 09:55:00,14.86,14.88,14.81,14.86,126012.0,12.544,12.5608,12.5017,12.544,126012.0
2019-01-22 10:00:00,14.86,14.87,14.82,14.87,60032.0,12.544,12.5524,12.5102,12.5524,60032.0
2019-01-22 10:05:00,14.86,14.86,14.81,14.83,92952.0,12.544,12.544,12.5017,12.5186,92952.0
2019-01-22 10:10:00,14.83,14.85,14.83,14.83,55340.0,12.5186,12.5355,12.5186,12.5186,55340.0
2019-01-22 10:15:00,14.83,14.88,14.83,14.87,92432.0,12.5186,12.5608,12.5186,12.5524,92432.0
2019-01-22 10:20:00,14.87,14.91,14.87,14.91,112640.0,12.5524,12.5862,12.5524,12.5862,112640.0
2019-01-22 10:25:00,14.92,14.92,14.88,14.88,111828.0,12.5946,12.5946,12.5608,12.5608,111828.0
2019-01-22 10:30:00,14.88,14.88,14.84,14.87,137112.0,12.5608,12.5608,12.5271,12.5524,137112.0
2019-01-22 10:35:00,14.86,14.9,14.86,14.88,131404.0,12.544,12.5777,12.544,12.5608,131404.0
2019-01-22 10:40:00,14.88,14.88,14.86,14.87,165164.0,12.5608,12.5608,12.544,12.5524,165164.0
2019-01-22 10:45:00,14.86,14.86,14.83,14.86,91924.0,12.544,12.544,12.5186,12.544,91924.0
2019-01-22 10:50:00,14.86,14.88,14.85,14.88,124616.0,12.544,12.5608,12.5355,12.5608,124616.0
2019-01-22 10:55:00,14.88,14.88,14.86,14.87,96620.0,12.5608,12.5608,12.544,12.5524,96620.0
2019-01-22 11:00:00,14.87,14.9,14.86,14.89,158052.0,12.5524,12.5777,12.544,12.5693,158052.0
2019-01-22 11:05:00,14.89,14.91,14.89,14.9,81548.0,12.5693,12.5862,12.5693,12.5777,81548.0
2019-01-22 11:10:00,14.89,14.92,14.88,14.9,91552.0,12.5693,12.5946,12.5608,12.5777,91552.0
2019-01-22 11:15:00,14.91,14.92,14.88,14.88,92404.0,12.5862,12.5946,12.5608,12.5608,92404.0
2019-01-22 11:20:00,14.89,14.9,14.88,14.88,141244.0,12.5693,12.5777,12.5608,12.5608,141244.0
2019-01-22 11:25:00,14.88,14.89,14.87,14.89,80568.0,12.5608,12.5693,12.5524,12.5693,80568.0
2019-01-22 11:30:00,14.89,14.9,14.88,14.88,195588.0,12.5693,12.5777,12.5608,12.5608,195588.0
2019-01-22 11:35:00,14.88,14.88,14.86,14.87,66652.0,12.5608,12.5608,12.544,12.5524,66652.0
2019-01-22 11:40:00,14.87,14.87,14.82,14.84,155056.0,12.5524,12.5524,12.5102,12.5271,155056.0
2019-01-22 11:45:00,14.84,14.86,14.83,14.84,99224.0,12.5271,12.544,12.5186,12.5271,99224.0
2019-01-22 11:50:00,14.83,14.83,14.81,14.81,97472.0,12.5186,12.5186,12.5017,12.5017,97472.0
2019-01-22 11:55:00,14.81,14.81,14.8,14.81,118212.0,12.5017,12.5017,12.4933,12.5017,118212.0
2019-01-22 12:00:00,14.81,14.81,14.79,14.8,199460.0,12.5017,12.5017,12.4849,12.4933,199460.0
2019-01-22 12:05:00,14.8,14.81,14.79,14.8,106324.0,12.4933,12.5017,12.4849,12.4933,106324.0
2019-01-22 12:10:00,14.8,14.81,14.79,14.81,91744.0,12.4933,12.5017,12.4849,12.5017,91744.0
2019-01-22 12:15:00,14.81,14.84,14.81,14.83,108116.0,12.5017,12.5271,12.5017,12.5186,108116.0
2019-01-22 12:20:00,14.84,14.85,14.84,14.84,76552.0,12.5271,12.5355,12.5271,12.5271,76552.0
2019-01-22 12:25:00,14.84,14.84,14.81,14.84,110656.0,12.5271,12.5271,12.5017,12.5271,110656.0
2019-01-22 12:30:00,14.83,14.85,14.81,14.83,142472.0,12.5186,12.5355,12.5017,12.5186,142472.0
2019-01-22 12:35:00,14.83,14.84,14.83,14.84,47284.0,12.5186,12.5271,12.5186,12.5271,47284.0
2019-01-22 12:40:00,14.83,14.83,14.82,14.82,55128.0,12.5186,12.5186,12.5102,12.5102,55128.0
2019-01-22 12:45:00,14.82,14.84,14.82,14.84,63000.0,12.5102,12.5271,12.5102,12.5271,63000.0
2019-01-22 12:50:00,14.84,14.84,14.83,14.83,37812.0,12.5271,12.5271,12.5186,12.5186,37812.0
2019-01-22 12:55:00,14.83,14.84,14.81,14.81,89000.0,12.5186,12.5271,12.5017,12.5017,89000.0
2019-01-22 13:00:00,14.81,14.81,14.76,14.77,71440.0,12.5017,12.5017,12.4595,12.468,71440.0
2019-01-22 13:05:00,14.77,14.77,14.73,14.74,132952.0,12.468,12.468,12.4342,12.4427,132952.0
2019-01-22 13:10:00,14.74,14.74,14.71,14.72,148440.0,12.4427,12.4427,12.4173,12.4258,148440.0
2019-01-22 13:15:00,14.72,14.72,14.7,14.7,65048.0,12.4258,12.4258,12.4089,12.4089,65048.0
2019-01-22 13:20:00,14.71,14.73,14.69,14.69,158828.0,12.4173,12.4342,12.4004,12.4004,158828.0
2019-01-22 13:25:00,14.7,14.71,14.67,14.7,187228.0,12.4089,12.4173,12.3836,12.4089,187228.0
2019-01-22 13:30:00,14.7,14.72,14.69,14.71,71740.0,12.4089,12.4258,12.4004,12.4173,71740.0
2019-01-22 13:35:00,14.71,14.72,14.7,14.71,48604.0,12.4173,12.4258,12.4089,12.4173,48604.0
2019-01-22 13:40:00,14.7,14.71,14.7,14.7,62832.0,12.4089,12.4173,12.4089,12.4089,62832.0
2019-01-22 13:45:00,14.7,14.74,14.69,14.74,102848.0,12.4089,12.4427,12.4004,12.4427,102848.0
2019-01-22 13:50:00,14.74,14.75,14.72,14.74,110784.0,12.4427,12.4511,12.4258,12.4427,110784.0
2019-01-22 13:55:00,14.74,14.74,14.72,14.72,136260.0,12.4427,12.4427,12.4258,12.4258,136260.0
2019-01-22 14:00:00,14.72,14.72,14.71,14.72,123164.0,12.4258,12.4258,12.4173,12.4258,123164.0
2019-01-22 14:05:00,14.72,14.74,14.71,14.73,112208.0,12.4258,12.4427,12.4173,12.4342,112208.0
2019-01-22 14:10:00,14.73,14.76,14.72,14.74,113760.0,12.4342,12.4595,12.4258,12.4427,113760.0
2019-01-22 14:15:00,14.74,14.78,14.74,14.78,117452.0,12.4427,12.4764,12.4427,12.4764,117452.0
2019-01-22 14:20:00,14.78,14.78,14.74,14.74,103304.0,12.4764,12.4764,12.4427,12.4427,103304.0
2019-01-22 14:25:00,14.74,14.74,14.72,14.72,75140.0,12.4427,12.4427,12.4258,12.4258,75140.0
2019-01-22 14:30:00,14.72,14.74,14.72,14.73,116216.0,12.4258,12.4427,12.4258,12.4342,116216.0
2019-01-22 14:35:00,14.73,14.74,14.71,14.71,245728.0,12.4342,12.4427,12.4173,12.4173,245728.0
2019-01-22 14:40:00,14.71,14.72,14.68,14.69,131148.0,12.4173,12.4258,12.392,12.4004,131148.0
2019-01-22 14:45:00,14.69,14.7,14.69,14.69,111604.0,12.4004,12.4089,12.4004,12.4004,111604.0
2019-01-22 14:50:00,14.69,14.71,14.69,14.7,173632.0,12.4004,12.4173,12.4004,12.4089,173632.0
2019-01-22 14:55:00,14.71,14.74,14.71,14.74,144732.0,12.4173,12.4427,12.4173,12.4427,144732.0
2019-01-22 15:00:00,14.74,14.74,14.72,14.72,210088.0,12.4427,12.4427,12.4258,12.4258,210088.0
2019-01-22 15:05:00,14.72,14.73,14.71,14.72,139636.0,12.4258,12.4342,12.4173,12.4258,139636.0
2019-01-22 15:10:00,14.72,14.73,14.71,14.72,120456.0,12.4258,12.4342,12.4173,12.4258,120456.0
2019-01-22 15:15:00,14.72,14.73,14.72,14.73,224928.0,12.4258,12.4342,12.4258,12.4342,224928.0
2019-01-22 15:20:00,14.73,14.76,14.72,14.75,235068.0,12.4342,12.4595,12.4258,12.4511,235068.0
2019-01-22 15:25:00,14.75,14.76,14.74,14.76,161096.0,12.4511,12.4595,12.4427,12.4595,161096.0
2019-01-22 15:30:00,14.76,14.77,14.74,14.74,194004.0,12.4595,12.468,12.4427,12.4427,194004.0
2019-01-22 15:35:00,14.74,14.78,14.7,14.78,250176.0,12.4427,12.4764,12.4089,12.4764,250176.0
2019-01-22 15:40:00,14.78,14.79,14.74,14.74,171076.0,12.4764,12.4849,12.4427,12.4427,171076.0
2019-01-22 15:45:00,14.74,14.74,14.72,14.72,211132.0,12.4427,12.4427,12.4258,12.4258,211132.0
2019-01-22 15:50:00,14.72,14.73,14.71,14.71,226732.0,12.4258,12.4342,12.4173,12.4173,226732.0
2019-01-22 15:55:00,14.71,14.79,14.7,14.79,801148.0,12.4173,12.4849,12.4089,12.4849,801148.0
2019-01-23 09:30:00,14.61,14.89,14.61,14.85,225056.0,12.3329,12.5693,12.3329,12.5355,225056.0
2019-01-23 09:35:00,14.86,14.9,14.85,14.9,41892.0,12.544,12.5777,12.5355,12.5777,41892.0
2019-01-23 09:40:00,14.89,14.9,14.87,14.88,64972.0,12.5693,12.5777,12.5524,12.5608,64972.0
2019-01-23 09:45:00,14.88,14.94,14.88,14.93,50132.0,12.5608,12.6115,12.5608,12.603,50132.0
2019-01-23 09:50:00,14.93,14.95,14.91,14.92,52148.0,12.603,12.6199,12.5862,12.5946,52148.0
2019-01-23 09:55:00,14.91,14.93,14.89,14.9,77344.0,12.5862,12.603,12.5693,12.5777,77344.0
2019-01-23 10:00:00,14.9,14.92,14.88,14.91,174620.0,12.5777,12.5946,12.5608,12.5862,174620.0
2019-01-23 10:05:00,14.91,14.92,14.86,14.87,94268.0,12.5862,12.5946,12.544,12.5524,94268.0
2019-01-23 10:10:00,14.86,14.88,14.86,14.86,67160.0,12.544,12.5608,12.544,12.544,67160.0
2019-01-23 10:15:00,14.87,14.88,14.83,14.83,61204.0,12.5524,12.5608,12.5186,12.5186,61204.0
2019-01-23 10:20:00,14.83,14.84,14.77,14.8,119308.0,12.5186,12.5271,12.468,12.4933,119308.0
2019-01-23 10:25:00,14.8,14.81,14.77,14.77,64968.0,12.4933,12.5017,12.468,12.468,64968.0
2019-01-23 10:30:00,14.77,14.79,14.76,14.78,67964.0,12.468,12.4849,12.4595,12.4764,67964.0
2019-01-23 10:35:00,14.78,14.79,14.76,14.77,63748.0,12.4764,12.4849,12.4595,12.468,63748.0
2019-01-23 10:40:00,14.76,14.77,14.74,14.74,70964.0,12.4595,12.468,12.4427,12.4427,70964.0
2019-01-23 10:45:00,14.74,14.78,14.74,14.76,61736.0,12.4427,12.4764,12.4427,12.4595,61736.0
2019-01-23 10:50:00,14.76,14.76,14.74,14.74,47844.0,12.4595,12.4595,12.4427,12.4427,47844.0
2019-01-23 10:55:00,14.73,14.77,14.73,14.76,83312.0,12.4342,12.468,12.4342,12.4595,83312.0
2019-01-23 11:00:00,14.76,14.77,14.74,14.77,116984.0,12.4595,12.468,12.4427,12.468,116984.0
2019-01-23 11:05:00,14.77,14.77,14.76,14.77,41272.0,12.468,12.468,12.4595,12.468,41272.0
2019-01-23 11:10:00,14.77,14.8,14.77,14.8,84120.0,12.468,12.4933,12.468,12.4933,84120.0
2019-01-23 11:15:00,14.8,14.8,14.74,14.75,61828.0,12.4933,12.4933,12.4427,12.4511,61828.0
2019-01-23 11:20:00,14.75,14.75,14.72,14.73,77160.0,12.4511,12.4511,12.4258,12.4342,77160.0
2019-01-23 11:25:00,14.73,14.74,14.7,14.73,95896.0,12.4342,12.4427,12.4089,12.4342,95896.0
2019-01-23 11:30:00,14.73,14.74,14.72,14.73,73232.0,12.4342,12.4427,12.4258,12.4342,73232.0
2019-01-23 11:35:00,14.73,14.75,14.72,14.73,44612.0,12.4342,12.4511,12.4258,12.4342,44612.0
2019-01-23 11:40:00,14.73,14.73,14.7,14.71,49096.0,12.4342,12.4342,12.4089,12.4173,49096.0
2019-01-23 11:45:00,14.7,14.71,14.66,14.66,72604.0,12.4089,12.4173,12.3751,12.3751,72604.0
2019-01-23 11:50:00,14.66,14.68,14.64,14.64,67024.0,12.3751,12.392,12.3582,12.3582,67024.0
2019-01-23 11:55:00,14.64,14.65,14.63,14.64,61304.0,12.3582,12.3667,12.3498,12.3582,61304.0
2019-01-23 12:00:00,14.64,14.65,14.63,14.65,67168.0,12.3582,12.3667,12.3498,12.3667,67168.0
2019-01-23 12:05:00,14.65,14.66,14.61,14.62,152876.0,12.3667,12.3751,12.3329,12.3414,152876.0
2019-01-23 12:10:00,14.63,14.64,14.62,14.63,51936.0,12.3498,12.3582,12.3414,12.3498,51936.0
2019-01-23 12:15:00,14.63,14.63,14.59,14.6,57220.0,12.3498,12.3498,12.316,12.3245,57220.0
2019-01-23 12:20:00,14.6,14.62,14.59,14.62,59612.0,12.3245,12.3414,12.316,12.3414,59612.0
2019-01-23 12:25:00,14.62,14.64,14.61,14.62,61272.0,12.3414,12.3582,12.3329,12.3414,61272.0
2019-01-23 12:30:00,14.62,14.63,14.62,14.62,56696.0,12.3414,12.3498,12.3414,12.3414,56696.0
2019-01-23 12:35:00,14.62,14.63,14.6,14.61,67204.0,12.3414,12.3498,12.3245,12.3329,67204.0
2019-01-23 12:40:00,14.6,14.62,14.59,14.62,78688.0,12.3245,12.3414,12.316,12.3414,78688.0
2019-01-23 12:45:00,14.62,14.63,14.62,14.63,60400.0,12.3414,12.3498,12.3414,12.3498,60400.0
2019-01-23 12:50:00,14.63,14.64,14.62,14.63,53264.0,12.3498,12.3582,12.3414,12.3498,53264.0
2019-01-23 12:55:00,14.63,14.65,14.63,14.65,65796.0,12.3498,12.3667,12.3498,12.3667,65796.0
2019-01-23 13:00:00,14.65,14.66,14.63,14.63,70592.0,12.3667,12.3751,12.3498,12.3498,70592.0
2019-01-23 13:05:00,14.63,14.65,14.62,14.65,65456.0,12.3498,12.3667,12.3414,12.3667,65456.0
2019-01-23 13:10:00,14.65,14.65,14.64,14.64,60656.0,12.3667,12.3667,12.3582,12.3582,60656.0
2019-01-23 13:15:00,14.64,14.67,14.64,14.67,142764.0,12.3582,12.3836,12.3582,12.3836,142764.0
2019-01-23 13:20:00,14.67,14.67,14.65,14.66,47796.0,12.3836,12.3836,12.3667,12.3751,47796.0
2019-01-23 13:25:00,14.66,14.67,14.66,14.67,68000.0,12.3751,12.3836,12.3751,12.3836,68000.0
2019-01-23 13:30:00,14.66,14.69,14.66,14.68,57320.0,12.3751,12.4004,12.3751,12.392,57320.0
2019-01-23 13:35:00,14.68,14.69,14.68,14.68,33240.0,12.392,12.4004,12.392,12.392,33240.0
2019-01-23 13:40:00,14.68,14.68,14.67,14.68,50052.0,12.392,12.392,12.3836,12.392,50052.0
2019-01-23 13:45:00,14.68,14.69,14.67,14.68,39576.0,12.392,12.4004,12.3836,12.392,39576.0
2019-01-23 13:50:00,14.68,14.69,14.67,14.69,60948.0,12.392,12.4004,12.3836,12.4004,60948.0
2019-01-23 13:55:00,14.69,14.7,14.68,14.7,79648.0,12.4004,12.4089,12.392,12.4089,79648.0
2019-01-23 14:00:00,14.7,14.73,14.7,14.73,57588.0,12.4089,12.4342,12.4089,12.4342,57588.0
2019-01-23 14:05:00,14.73,14.73,14.72,14.72,47616.0,12.4342,12.4342,12.4258,12.4258,47616.0
2019-01-23 14:10:00,14.72,14.72,14.71,14.71,72232.0,12.4258,12.4258,12.4173,12.4173,72232.0
2019-01-23 14:15:00,14.71,14.72,14.68,14.68,81708.0,12.4173,12.4258,12.392,12.392,81708.0
2019-01-23 14:20:00,14.68,14.71,14.68,14.71,74000.0,12.392,12.4173,12.392,12.4173,74000.0
2019-01-23 14:25:00,14.71,14.73,14.7,14.72,84972.0,12.4173,12.4342,12.4089,12.4258,84972.0
2019-01-23 14:30:00,14.72,14.72,14.68,14.69,112468.0,12.4258,12.4258,12.392,12.4004,112468.0
2019-01-23 14:35:00,14.69,14.7,14.67,14.67,63532.0,12.4004,12.4089,12.3836,12.3836,63532.0
2019-01-23 14:40:00,14.68,14.68,14.65,14.65,101688.0,12.392,12.392,12.3667,12.3667,101688.0
2019-01-23 14:45:00,14.65,14.65,14.63,14.65,88160.0,12.3667,12.3667,12.3498,12.3667,88160.0
2019-01-23 14:50:00,14.65,14.67,14.65,14.65,69068.0,12.3667,12.3836,12.3667,12.3667,69068.0
2019-01-23 14:55:00,14.65,14.68,14.65,14.67,80832.0,12.3667,12.392,12.3667,12.3836,80832.0
2019-01-23 15:00:00,14.67,14.7,14.67,14.7,91452.0,12.3836,12.4089,12.3836,12.4089,91452.0
2019-01-23 15:05:00,14.7,14.72,14.68,14.68,138024.0,12.4089,12.4258,12.392,12.392,138024.0
2019-01-23 15:10:00,14.68,14.73,14.68,14.72,232660.0,12.392,12.4342,12.392,12.4258,232660.0
2019-01-23 15:15:00,14.72,14.75,14.71,14.74,124264.0,12.4258,12.4511,12.4173,12.4427,124264.0
2019-01-23 15:20:00,14.74,14.75,14.73,14.73,137704.0,12.4427,12.4511,12.4342,12.4342,137704.0
2019-01-23 15:25:00,14.73,14.75,14.73,14.74,226032.0,12.4342,12.4511,12.4342,12.4427,226032.0
2019-01-23 15:30:00,14.74,14.74,14.7,14.71,240668.0,12.4427,12.4427,12.4089,12.4173,240668.0
2019-01-23 15:35:00,14.71,14.71,14.69,14.7,279984.0,12.4173,12.4173,12.4004,12.4089,279984.0
2019-01-23 15:40:00,14.7,14.72,14.69,14.71,291592.0,12.4089,12.4258,12.4004,12.4173,291592.0
2019-01-23 15:45:00,14.71,14.71,14.7,14.71,358508.0,12.4173,12.4173,12.4089,12.4173,358508.0
2019-01-23 15:50:00,14.71,14.71,14.71,14.71,557952.0,12.4173,12.4173,12.4173,12.4173,557952.0
2019-01-23 15:55:00,14.71,14.74,14.71,14.72,952552.0,12.4173,12.4427,12.4173,12.4258,952552.0
2019-01-24 09:30:00,14.76,14.81,14.67,14.74,365628.0,12.4595,12.5017,12.3836,12.4427,365628.0
2019-01-24 09:35:00,14.75,14.75,14.67,14.68,94960.0,12.4511,12.4511,12.3836,12.392,94960.0
2019-01-24 09:40:00,14.68,14.7,14.61,14.63,303812.0,12.392,12.4089,12.3329,12.3498,303812.0
2019-01-24 09:45:00,14.64,14.69,14.64,14.65,102068.0,12.3582,12.4004,12.3582,12.3667,102068.0
2019-01-24 09:50:00,14.64,14.69,14.63,14.67,39296.0,12.3582,12.4004,12.3498,12.3836,39296.0
2019-01-24 09:55:00,14.68,14.69,14.65,14.67,87528.0,12.392,12.4004,12.3667,12.3836,87528.0
2019-01-24 10:00:00,14.66,14.7,14.65,14.7,177104.0,12.3751,12.4089,12.3667,12.4089,177104.0
2019-01-24 10:05:00,14.7,14.71,14.69,14.69,70808.0,12.4089,12.4173,12.4004,12.4004,70808.0
2019-01-24 10:10:00,14.69,14.71,14.68,14.7,143520.0,12.4004,12.4173,12.392,12.4089,143520.0
2019-01-24 10:15:00,14.7,14.73,14.68,14.7,114568.0,12.4089,12.4342,12.392,12.4089,114568.0
2019-01-24 10:20:00,14.69,14.72,14.68,14.71,94312.0,12.4004,12.4258,12.392,12.4173,94312.0
2019-01-24 10:25:00,14.71,14.73,14.7,14.72,84368.0,12.4173,12.4342,12.4089,12.4258,84368.0
2019-01-24 10:30:00,14.72,14.72,14.7,14.7,82124.0,12.4258,12.4258,12.4089,12.4089,82124.0
2019-01-24 10:35:00,14.7,14.71,14.68,14.7,226000.0,12.4089,12.4173,12.392,12.4089,226000.0
2019-01-24 10:40:00,14.69,14.71,14.68,14.69,82796.0,12.4004,12.4173,12.392,12.4004,82796.0
2019-01-24 10:45:00,14.69,14.7,14.66,14.66,68224.0,12.4004,12.4089,12.3751,12.3751,68224.0
2019-01-24 10:50:00,14.65,14.66,14.61,14.63,301396.0,12.3667,12.3751,12.3329,12.3498,301396.0
2019-01-24 10:55:00,14.63,14.67,14.62,14.65,231536.0,12.3498,12.3836,12.3414,12.3667,231536.0
2019-01-24 11:00:00,14.65,14.65,14.63,14.63,225600.0,12.3667,12.3667,12.3498,12.3498,225600.0
2019-01-24 11:05:00,14.63,14.65,14.62,14.63,300712.0,12.3498,12.3667,12.3414,12.3498,300712.0
2019-01-24 11:10:00,14.64,14.64,14.59,14.6,113144.0,12.3582,12.3582,12.316,12.3245,113144.0
2019-01-24 11:15:00,14.6,14.66,14.6,14.65,134668.0,12.3245,12.3751,12.3245,12.3667,134668.0
2019-01-24 11:20:00,14.65,14.65,14.63,14.63,82924.0,12.3667,12.3667,12.3498,12.3498,82924.0
2019-01-24 11:25:00,14.64,14.66,14.63,14.65,65340.0,12.3582,12.3751,12.3498,12.3667,65340.0
2019-01-24 11:30:00,14.65,14.68,14.65,14.68,94172.0,12.3667,12.392,12.3667,12.392,94172.0
2019-01-24 11:35:00,14.68,14.7,14.67,14.7,57004.0,12.392,12.4089,12.3836,12.4089,57004.0
2019-01-24 11:40:00,14.7,14.72,14.69,14.71,53200.0,12.4089,12.4258,12.4004,12.4173,53200.0
2019-01-24 11:45:00,14.71,14.75,14.71,14.74,120488.0,12.4173,12.4511,12.4173,12.4427,120488.0
2019-01-24 11:50:00,14.74,14.78,14.74,14.77,126688.0,12.4427,12.4764,12.4427,12.468,126688.0
2019-01-24 11:55:00,14.78,14.78,14.75,14.78,140828.0,12.4764,12.4764,12.4511,12.4764,140828.0
2019-01-24 12:00:00,14.78,14.79,14.75,14.77,213784.0,12.4764,12.4849,12.4511,12.468,213784.0
2019-01-24 12:05:00,14.77,14.78,14.76,14.77,53020.0,12.468,12.4764,12.4595,12.468,53020.0
2019-01-24 12:10:00,14.76,14.76,14.74,14.74,61812.0,12.4595,12.4595,12.4427,12.4427,61812.0
2019-01-24 12:15:00,14.74,14.76,14.72,14.74,242576.0,12.4427,12.4595,12.4258,12.4427,242576.0
2019-01-24 12:20:00,14.74,14.76,14.72,14.76,126352.0,12.4427,12.4595,12.4258,12.4595,126352.0
2019-01-24 12:25:00,14.77,14.78,14.75,14.76,62208.0,12.468,12.4764,12.4511,12.4595,62208.0
2019-01-24 12:30:00,14.76,14.77,14.74,14.74,82504.0,12.4595,12.468,12.4427,12.4427,82504.0
2019-01-24 12:35:00,14.74,14.75,14.72,14.72,62868.0,12.4427,12.4511,12.4258,12.4258,62868.0
2019-01-24 12:40:00,14.72,14.74,14.72,14.72,86220.0,12.4258,12.4427,12.4258,12.4258,86220.0
2019-01-24 12:45:00,14.72,14.74,14.71,14.72,93016.0,12.4258,12.4427,12.4173,12.4258,93016.0
2019-01-24 12:50:00,14.72,14.72,14.67,14.68,70092.0,12.4258,12.4258,12.3836,12.392,70092.0
2019-01-24 12:55:00,14.68,14.7,14.67,14.68,66256.0,12.392,12.4089,12.3836,12.392,66256.0
2019-01-24 13:00:00,14.67,14.68,14.64,14.65,63092.0,12.3836,12.392,12.3582,12.3667,63092.0
2019-01-24 13:05:00,14.66,14.69,14.66,14.68,75588.0,12.3751,12.4004,12.3751,12.392,75588.0
2019-01-24 13:10:00,14.68,14.68,14.64,14.65,95244.0,12.392,12.392,12.3582,12.3667,95244.0
2019-01-24 13:15:00,14.65,14.65,14.62,14.64,55840.0,12.3667,12.3667,12.3414,12.3582,55840.0
2019-01-24 13:20:00,14.64,14.65,14.62,14.63,44824.0,12.3582,12.3667,12.3414,12.3498,44824.0
2019-01-24 13:25:00,14.63,14.65,14.62,14.64,38860.0,12.3498,12.3667,12.3414,12.3582,38860.0
2019-01-24 13:30:00,14.64,14.69,14.64,14.68,137492.0,12.3582,12.4004,12.3582,12.392,137492.0
2019-01-24 13:35:00,14.69,14.7,14.67,14.68,140740.0,12.4004,12.4089,12.3836,12.392,140740.0
2019-01-24 13:40:00,14.68,14.69,14.65,14.66,280036.0,12.392,12.4004,12.3667,12.3751,280036.0
2019-01-24 13:45:00,14.66,14.69,14.65,14.68,225588.0,12.3751,12.4004,12.3667,12.392,225588.0
2019-01-24 13:50:00,14.69,14.7,14.68,14.69,54952.0,12.4004,12.4089,12.392,12.4004,54952.0
2019-01-24 13:55:00,14.68,14.7,14.68,14.69,52424.0,12.392,12.4089,12.392,12.4004,52424.0
2019-01-24 14:00:00,14.69,14.69,14.68,14.69,62052.0,12.4004,12.4004,12.392,12.4004,62052.0
2019-01-24 14:05:00,14.7,14.72,14.69,14.72,76992.0,12.4089,12.4258,12.4004,12.4258,76992.0
2019-01-24 14:10:00,14.72,14.72,14.71,14.72,82980.0,12.4258,12.4258,12.4173,12.4258,82980.0
2019-01-24 14:15:00,14.72,14.73,14.71,14.71,63816.0,12.4258,12.4342,12.4173,12.4173,63816.0
2019-01-24 14:20:00,14.72,14.73,14.71,14.72,65612.0,12.4258,12.4342,12.4173,12.4258,65612.0
2019-01-24 14:25:00,14.72,14.74,14.72,14.74,52768.0,12.4258,12.4427,12.4258,12.4427,52768.0
2019-01-24 14:30:00,14.74,14.74,14.72,14.74,116996.0,12.4427,12.4427,12.4258,12.4427,116996.0
2019-01-24 14:35:00,14.74,14.76,14.74,14.75,76828.0,12.4427,12.4595,12.4427,12.4511,76828.0
2019-01-24 14:40:00,14.75,14.76,14.73,14.76,96120.0,12.4511,12.4595,12.4342,12.4595,96120.0
2019-01-24 14:45:00,14.76,14.77,14.74,14.75,73940.0,12.4595,12.468,12.4427,12.4511,73940.0
2019-01-24 14:50:00,14.75,14.76,14.74,14.75,64392.0,12.4511,12.4595,12.4427,12.4511,64392.0
2019-01-24 14:55:00,14.75,14.76,14.74,14.74,227480.0,12.4511,12.4595,12.4427,12.4427,227480.0
2019-01-24 15:00:00,14.74,14.74,14.73,14.74,113360.0,12.4427,12.4427,12.4342,12.4427,113360.0
2019-01-24 15:05:00,14.74,14.76,14.74,14.75,130680.0,12.4427,12.4595,12.4427,12.4511,130680.0
2019-01-24 15:10:00,14.75,14.76,14.74,14.75,95936.0,12.4511,12.4595,12.4427,12.4511,95936.0
2019-01-24 15:15:00,14.75,14.76,14.74,14.74,65156.0,12.4511,12.4595,12.4427,12.4427,65156.0
2019-01-24 15:20:00,14.74,14.74,14.73,14.74,53540.0,12.4427,12.4427,12.4342,12.4427,53540.0
2019-01-24 15:25:00,14.74,14.75,14.73,14.73,100432.0,12.4427,12.4511,12.4342,12.4342,100432.0
2019-01-24 15:30:00,14.73,14.73,14.7,14.72,162756.0,12.4342,12.4342,12.4089,12.4258,162756.0
2019-01-24 15:35:00,14.72,14.72,14.7,14.7,107468.0,12.4258,12.4258,12.4089,12.4089,107468.0
2019-01-24 15:40:00,14.7,14.71,14.7,14.71,126180.0,12.4089,12.4173,12.4089,12.4173,126180.0
2019-01-24 15:45:00,14.71,14.72,14.69,14.7,215764.0,12.4173,12.4258,12.4004,12.4089,215764.0
2019-01-24 15:50:00,14.7,14.71,14.7,14.71,234212.0,12.4089,12.4173,12.4089,12.4173,234212.0
2019-01-24 15:55:00,14.71,14.72,14.69,14.71,708580.0,12.4173,12.4258,12.4004,12.4173,708580.0
2019-01-25 09:30:00,14.82,14.91,14.82,14.85,240356.0,12.5102,12.5862,12.5102,12.5355,240356.0
2019-01-25 09:35:00,14.85,14.89,14.84,14.84,174424.0,12.5355,12.5693,12.5271,12.5271,174424.0
2019-01-25 09:40:00,14.85,14.86,14.81,14.86,98716.0,12.5355,12.544,12.5017,12.544,98716.0
2019-01-25 09:45:00,14.85,14.88,14.85,14.86,84380.0,12.5355,12.5608,12.5355,12.544,84380.0
2019-01-25 09:50:00,14.86,14.9,14.86,14.88,109192.0,12.544,12.5777,12.544,12.5608,109192.0
2019-01-25 09:55:00,14.88,14.9,14.85,14.89,101060.0,12.5608,12.5777,12.5355,12.5693,101060.0
2019-01-25 10:00:00,14.89,14.92,14.89,14.91,117456.0,12.5693,12.5946,12.5693,12.5862,117456.0
2019-01-25 10:05:00,14.92,14.92,14.89,14.9,98316.0,12.5946,12.5946,12.5693,12.5777,98316.0
2019-01-25 10:10:00,14.9,14.94,14.9,14.93,109000.0,12.5777,12.6115,12.5777,12.603,109000.0
2019-01-25 10:15:00,14.93,14.94,14.92,14.93,74900.0,12.603,12.6115,12.5946,12.603,74900.0
2019-01-25 10:20:00,14.94,14.94,14.9,14.91,74996.0,12.6115,12.6115,12.5777,12.5862,74996.0
2019-01-25 10:25:00,14.92,14.93,14.91,14.91,66348.0,12.5946,12.603,12.5862,12.5862,66348.0
2019-01-25 10:30:00,14.91,14.94,14.88,14.9,103044.0,12.5862,12.6115,12.5608,12.5777,103044.0
2019-01-25 10:35:00,14.9,14.94,14.9,14.93,63308.0,12.5777,12.6115,12.5777,12.603,63308.0
2019-01-25 10:40:00,14.92,14.93,14.91,14.92,83304.0,12.5946,12.603,12.5862,12.5946,83304.0
2019-01-25 10:45:00,14.93,14.93,14.9,14.9,65564.0,12.603,12.603,12.5777,12.5777,65564.0
2019-01-25 10:50:00,14.91,14.91,14.9,14.9,94056.0,12.5862,12.5862,12.5777,12.5777,94056.0
2019-01-25 10:55:00,14.9,14.92,14.9,14.91,86424.0,12.5777,12.5946,12.5777,12.5862,86424.0
2019-01-25 11:00:00,14.91,14.92,14.9,14.9,71652.0,12.5862,12.5946,12.5777,12.5777,71652.0
2019-01-25 11:05:00,14.9,14.9,14.88,14.89,90392.0,12.5777,12.5777,12.5608,12.5693,90392.0
2019-01-25 11:10:00,14.9,14.92,14.9,14.91,112792.0,12.5777,12.5946,12.5777,12.5862,112792.0
2019-01-25 11:15:00,14.91,14.92,14.9,14.91,85304.0,12.5862,12.5946,12.5777,12.5862,85304.0
2019-01-25 11:20:00,14.91,14.91,14.89,14.89,119528.0,12.5862,12.5862,12.5693,12.5693,119528.0
2019-01-25 11:25:00,14.89,14.9,14.87,14.88,93964.0,12.5693,12.5777,12.5524,12.5608,93964.0
2019-01-25 11:30:00,14.88,14.9,14.87,14.88,66856.0,12.5608,12.5777,12.5524,12.5608,66856.0
2019-01-25 11:35:00,14.88,14.89,14.87,14.88,50804.0,12.5608,12.5693,12.5524,12.5608,50804.0
2019-01-25 11:40:00,14.88,14.88,14.87,14.87,92916.0,12.5608,12.5608,12.5524,12.5524,92916.0
2019-01-25 11:45:00,14.88,14.89,14.87,14.88,107124.0,12.5608,12.5693,12.5524,12.5608,107124.0
2019-01-25 11:50:00,14.88,14.88,14.86,14.86,72916.0,12.5608,12.5608,12.544,12.544,72916.0
2019-01-25 11:55:00,14.86,14.86,14.84,14.84,44088.0,12.544,12.544,12.5271,12.5271,44088.0
2019-01-25 12:00:00,14.84,14.84,14.83,14.83,40840.0,12.5271,12.5271,12.5186,12.5186,40840.0
2019-01-25 12:05:00,14.83,14.84,14.82,14.83,47344.0,12.5186,12.5271,12.5102,12.5186,47344.0
2019-01-25 12:10:00,14.83,14.83,14.81,14.82,46016.0,12.5186,12.5186,12.5017,12.5102,46016.0
2019-01-25 12:15:00,14.83,14.83,14.82,14.83,30512.0,12.5186,12.5186,12.5102,12.5186,30512.0
2019-01-25 12:20:00,14.83,14.83,14.81,14.82,28980.0,12.5186,12.5186,12.5017,12.5102,28980.0
2019-01-25 12:25:00,14.82,14.86,14.82,14.85,57188.0,12.5102,12.544,12.5102,12.5355,57188.0
2019-01-25 12:30:00,14.85,14.85,14.83,14.83,45468.0,12.5355,12.5355,12.5186,12.5186,45468.0
2019-01-25 12:35:00,14.83,14.84,14.82,14.84,33768.0,12.5186,12.5271,12.5102,12.5271,33768.0
2019-01-25 12:40:00,14.85,14.85,14.81,14.81,43260.0,12.5355,12.5355,12.5017,12.5017,43260.0
2019-01-25 12:45:00,14.81,14.81,14.78,14.79,217064.0,12.5017,12.5017,12.4764,12.4849,217064.0
2019-01-25 12:50:00,14.79,14.8,14.79,14.8,69660.0,12.4849,12.4933,12.4849,12.4933,69660.0
2019-01-25 12:55:00,14.81,14.84,14.81,14.83,53572.0,12.5017,12.5271,12.5017,12.5186,53572.0
2019-01-25 13:00:00,14.83,14.85,14.83,14.84,32040.0,12.5186,12.5355,12.5186,12.5271,32040.0
2019-01-25 13:05:00,14.84,14.85,14.83,14.84,31220.0,12.5271,12.5355,12.5186,12.5271,31220.0
2019-01-25 13:10:00,14.84,14.84,14.83,14.84,31392.0,12.5271,12.5271,12.5186,12.5271,31392.0
2019-01-25 13:15:00,14.84,14.85,14.83,14.84,45220.0,12.5271,12.5355,12.5186,12.5271,45220.0
2019-01-25 13:20:00,14.83,14.85,14.83,14.84,88224.0,12.5186,12.5355,12.5186,12.5271,88224.0
2019-01-25 13:25:00,14.84,14.85,14.83,14.84,82332.0,12.5271,12.5355,12.5186,12.5271,82332.0
2019-01-25 13:30:00,14.84,14.84,14.83,14.83,43676.0,12.5271,12.5271,12.5186,12.5186,43676.0
2019-01-25 13:35:00,14.83,14.84,14.82,14.84,90148.0,12.5186,12.5271,12.5102,12.5271,90148.0
2019-01-25 13:40:00,14.84,14.84,14.83,14.84,32476.0,12.5271,12.5271,12.5186,12.5271,32476.0
2019-01-25 13:45:00,14.84,14.85,14.83,14.84,39400.0,12.5271,12.5355,12.5186,12.5271,39400.0
2019-01-25 13:50:00,14.84,14.85,14.83,14.84,35676.0,12.5271,12.5355,12.5186,12.5271,35676.0
2019-01-25 13:55:00,14.85,14.85,14.84,14.84,42236.0,12.5355,12.5355,12.5271,12.5271,42236.0
2019-01-25 14:00:00,14.84,14.84,14.83,14.84,47320.0,12.5271,12.5271,12.5186,12.5271,47320.0
2019-01-25 14:05:00,14.84,14.86,14.84,14.86,53652.0,12.5271,12.544,12.5271,12.544,53652.0
2019-01-25 14:10:00,14.86,14.86,14.84,14.86,54152.0,12.544,12.544,12.5271,12.544,54152.0
2019-01-25 14:15:00,14.86,14.86,14.83,14.85,64996.0,12.544,12.544,12.5186,12.5355,64996.0
2019-01-25 14:20:00,14.85,14.85,14.81,14.83,83288.0,12.5355,12.5355,12.5017,12.5186,83288.0
2019-01-25 14:25:00,14.83,14.84,14.81,14.83,103704.0,12.5186,12.5271,12.5017,12.5186,103704.0
2019-01-25 14:30:00,14.83,14.83,14.81,14.83,78072.0,12.5186,12.5186,12.5017,12.5186,78072.0
2019-01-25 14:35:00,14.82,14.84,14.82,14.84,88092.0,12.5102,12.5271,12.5102,12.5271,88092.0
2019-01-25 14:40:00,14.83,14.85,14.83,14.84,63628.0,12.5186,12.5355,12.5186,12.5271,63628.0
2019-01-25 14:45:00,14.84,14.85,14.84,14.85,64976.0,12.5271,12.5355,12.5271,12.5355,64976.0
2019-01-25 14:50:00,14.84,14.86,14.83,14.86,73272.0,12.5271,12.544,12.5186,12.544,73272.0
2019-01-25 14:55:00,14.86,14.87,14.84,14.84,127420.0,12.544,12.5524,12.5271,12.5271,127420.0
2019-01-25 15:00:00,14.84,14.85,14.83,14.84,119228.0,12.5271,12.5355,12.5186,12.5271,119228.0
2019-01-25 15:05:00,14.84,14.84,14.83,14.83,88904.0,12.5271,12.5271,12.5186,12.5186,88904.0
2019-01-25 15:10:00,14.83,14.83,14.81,14.82,90136.0,12.5186,12.5186,12.5017,12.5102,90136.0
2019-01-25 15:15:00,14.82,14.84,14.82,14.84,85972.0,12.5102,12.5271,12.5102,12.5271,85972.0
2019-01-25 15:20:00,14.84,14.85,14.84,14.85,120460.0,12.5271,12.5355,12.5271,12.5355,120460.0
2019-01-25 15:25:00,14.85,14.85,14.83,14.84,144060.0,12.5355,12.5355,12.5186,12.5271,144060.0
2019-01-25 15:30:00,14.84,14.86,14.82,14.86,267488.0,12.5271,12.544,12.5102,12.544,267488.0
2019-01-25 15:35:00,14.85,14.89,14.85,14.89,274868.0,12.5355,12.5693,12.5355,12.5693,274868.0
2019-01-25 15:40:00,14.89,14.91,14.87,14.9,192008.0,12.5693,12.5862,12.5524,12.5777,192008.0
2019-01-25 15:45:00,14.9,14.9,14.86,14.88,266760.0,12.5777,12.5777,12.544,12.5608,266760.0
2019-01-25 15:50:00,14.88,14.88,14.86,14.86,199320.0,12.5608,12.5608,12.544,12.544,199320.0
2019-01-25 15:55:00,14.86,14.89,14.86,14.88,659852.0,12.544,12.5693,12.544,12.5608,659852.0
2019-01-28 09:30:00,14.69,14.73,14.64,14.66,316556.0,12.4004,12.4342,12.3582,12.3751,316556.0
2019-01-28 09:35:00,14.66,14.66,14.63,14.65,260384.0,12.3751,12.3751,12.3498,12.3667,260384.0
2019-01-28 09:40:00,14.64,14.65,14.63,14.65,191188.0,12.3582,12.3667,12.3498,12.3667,191188.0
2019-01-28 09:45:00,14.64,14.68,14.62,14.62,262876.0,12.3582,12.392,12.3414,12.3414,262876.0
2019-01-28 09:50:00,14.61,14.65,14.6,14.64,267296.0,12.3329,12.3667,12.3245,12.3582,267296.0
2019-01-28 09:55:00,14.64,14.67,14.62,14.66,440256.0,12.3582,12.3836,12.3414,12.3751,440256.0
2019-01-28 10:00:00,14.66,14.68,14.63,14.65,344480.0,12.3751,12.392,12.3498,12.3667,344480.0
2019-01-28 10:05:00,14.65,14.72,14.64,14.71,281644.0,12.3667,12.4258,12.3582,12.4173,281644.0
2019-01-28 10:10:00,14.71,14.72,14.7,14.7,93424.0,12.4173,12.4258,12.4089,12.4089,93424.0
2019-01-28 10:15:00,14.7,14.74,14.7,14.74,66588.0,12.4089,12.4427,12.4089,12.4427,66588.0
2019-01-28 10:20:00,14.74,14.78,14.74,14.76,80536.0,12.4427,12.4764,12.4427,12.4595,80536.0
2019-01-28 10:25:00,14.76,14.79,14.75,14.78,72860.0,12.4595,12.4849,12.4511,12.4764,72860.0
2019-01-28 10:30:00,14.78,14.79,14.77,14.78,79952.0,12.4764,12.4849,12.468,12.4764,79952.0
2019-01-28 10:35:00,14.78,14.81,14.78,14.79,158640.0,12.4764,12.5017,12.4764,12.4849,158640.0
2019-01-28 10:40:00,14.79,14.85,14.79,14.85,122772.0,12.4849,12.5355,12.4849,12.5355,122772.0
2019-01-28 10:45:00,14.85,14.85,14.84,14.85,136792.0,12.5355,12.5355,12.5271,12.5355,136792.0
2019-01-28 10:50:00,14.85,14.85,14.83,14.85,112320.0,12.5355,12.5355,12.5186,12.5355,112320.0
2019-01-28 10:55:00,14.85,14.86,14.82,14.82,118556.0,12.5355,12.544,12.5102,12.5102,118556.0
2019-01-28 11:00:00,14.82,14.83,14.8,14.8,114396.0,12.5102,12.5186,12.4933,12.4933,114396.0
2019-01-28 11:05:00,14.8,14.81,14.78,14.79,117276.0,12.4933,12.5017,12.4764,12.4849,117276.0
2019-01-28 11:10:00,14.79,14.83,14.79,14.81,117212.0,12.4849,12.5186,12.4849,12.5017,117212.0
2019-01-28 11:15:00,14.81,14.82,14.8,14.8,72588.0,12.5017,12.5102,12.4933,12.4933,72588.0
2019-01-28 11:20:00,14.8,14.81,14.79,14.79,64152.0,12.4933,12.5017,12.4849,12.4849,64152.0
2019-01-28 11:25:00,14.79,14.82,14.79,14.81,100632.0,12.4849,12.5102,12.4849,12.5017,100632.0
2019-01-28 11:30:00,14.81,14.82,14.8,14.81,87948.0,12.5017,12.5102,12.4933,12.5017,87948.0
2019-01-28 11:35:00,14.81,14.84,14.81,14.81,153256.0,12.5017,12.5271,12.5017,12.5017,153256.0
2019-01-28 11:40:00,14.81,14.82,14.8,14.8,135988.0,12.5017,12.5102,12.4933,12.4933,135988.0
2019-01-28 11:45:00,14.8,14.81,14.77,14.79,100780.0,12.4933,12.5017,12.468,12.4849,100780.0
2019-01-28 11:50:00,14.79,14.8,14.77,14.77,106280.0,12.4849,12.4933,12.468,12.468,106280.0
2019-01-28 11:55:00,14.77,14.79,14.77,14.78,133692.0,12.468,12.4849,12.468,12.4764,133692.0
2019-01-28 12:00:00,14.78,14.78,14.75,14.76,113988.0,12.4764,12.4764,12.4511,12.4595,113988.0
2019-01-28 12:05:00,14.76,14.78,14.76,14.78,240900.0,12.4595,12.4764,12.4595,12.4764,240900.0
2019-01-28 12:10:00,14.78,14.81,14.78,14.8,115708.0,12.4764,12.5017,12.4764,12.4933,115708.0
2019-01-28 12:15:00,14.8,14.82,14.8,14.81,60584.0,12.4933,12.5102,12.4933,12.5017,60584.0
2019-01-28 12:20:00,14.81,14.84,14.81,14.83,483452.0,12.5017,12.5271,12.5017,12.5186,483452.0
2019-01-28 12:25:00,14.83,14.84,14.82,14.84,202880.0,12.5186,12.5271,12.5102,12.5271,202880.0
2019-01-28 12:30:00,14.84,14.87,14.84,14.85,204784.0,12.5271,12.5524,12.5271,12.5355,204784.0
2019-01-28 12:35:00,14.85,14.87,14.84,14.86,133004.0,12.5355,12.5524,12.5271,12.544,133004.0
2019-01-28 12:40:00,14.86,14.88,14.86,14.88,116092.0,12.544,12.5608,12.544,12.5608,116092.0
2019-01-28 12:45:00,14.88,14.88,14.86,14.88,91192.0,12.5608,12.5608,12.544,12.5608,91192.0
2019-01-28 12:50:00,14.88,14.88,14.86,14.87,74964.0,12.5608,12.5608,12.544,12.5524,74964.0
2019-01-28 12:55:00,14.87,14.87,14.84,14.85,75116.0,12.5524,12.5524,12.5271,12.5355,75116.0
2019-01-28 13:00:00,14.85,14.85,14.83,14.83,48216.0,12.5355,12.5355,12.5186,12.5186,48216.0
2019-01-28 13:05:00,14.83,14.86,14.82,14.86,82220.0,12.5186,12.544,12.5102,12.544,82220.0
2019-01-28 13:10:00,14.86,14.87,14.85,14.86,62944.0,12.544,12.5524,12.5355,12.544,62944.0
2019-01-28 13:15:00,14.86,14.87,14.86,14.87,53904.0,12.544,12.5524,12.544,12.5524,53904.0
2019-01-28 13:20:00,14.87,14.9,14.87,14.89,100932.0,12.5524,12.5777,12.5524,12.5693,100932.0
2019-01-28 13:25:00,14.89,14.9,14.88,14.88,60424.0,12.5693,12.5777,12.5608,12.5608,60424.0
2019-01-28 13:30:00,14.88,14.92,14.88,14.92,107728.0,12.5608,12.5946,12.5608,12.5946,107728.0
2019-01-28 13:35:00,14.92,14.93,14.89,14.9,231064.0,12.5946,12.603,12.5693,12.5777,231064.0
2019-01-28 13:40:00,14.9,14.9,14.88,14.88,124096.0,12.5777,12.5777,12.5608,12.5608,124096.0
2019-01-28 13:45:00,14.88,14.9,14.88,14.89,100200.0,12.5608,12.5777,12.5608,12.5693,100200.0
2019-01-28 13:50:00,14.89,14.9,14.88,14.88,59512.0,12.5693,12.5777,12.5608,12.5608,59512.0
2019-01-28 13:55:00,14.88,14.88,14.87,14.87,135872.0,12.5608,12.5608,12.5524,12.5524,135872.0
2019-01-28 14:00:00,14.87,14.89,14.87,14.87,80252.0,12.5524,12.5693,12.5524,12.5524,80252.0
2019-01-28 14:05:00,14.87,14.88,14.87,14.88,79372.0,12.5524,12.5608,12.5524,12.5608,79372.0
2019-01-28 14:10:00,14.88,14.88,14.87,14.88,102472.0,12.5608,12.5608,12.5524,12.5608,102472.0
2019-01-28 14:15:00,14.88,14.88,14.88,14.88,74108.0,12.5608,12.5608,12.5608,12.5608,74108.0
2019-01-28 14:20:00,14.88,14.88,14.86,14.86,170964.0,12.5608,12.5608,12.544,12.544,170964.0
2019-01-28 14:25:00,14.86,14.87,14.85,14.87,168512.0,12.544,12.5524,12.5355,12.5524,168512.0
2019-01-28 14:30:00,14.87,14.88,14.87,14.88,344040.0,12.5524,12.5608,12.5524,12.5608,344040.0
2019-01-28 14:35:00,14.88,14.88,14.85,14.86,126852.0,12.5608,12.5608,12.5355,12.544,126852.0
2019-01-28 14:40:00,14.86,14.86,14.83,14.83,91576.0,12.544,12.544,12.5186,12.5186,91576.0
2019-01-28 14:45:00,14.83,14.85,14.82,14.84,99352.0,12.5186,12.5355,12.5102,12.5271,99352.0
2019-01-28 14:50:00,14.85,14.86,14.85,14.85,99000.0,12.5355,12.544,12.5355,12.5355,99000.0
2019-01-28 14:55:00,14.85,14.85,14.84,14.85,76436.0,12.5355,12.5355,12.5271,12.5355,76436.0
2019-01-28 15:00:00,14.85,14.87,14.85,14.87,101804.0,12.5355,12.5524,12.5355,12.5524,101804.0
2019-01-28 15:05:00,14.87,14.87,14.85,14.86,121460.0,12.5524,12.5524,12.5355,12.544,121460.0
2019-01-28 15:10:00,14.86,14.88,14.86,14.88,84196.0,12.544,12.5608,12.544,12.5608,84196.0
2019-01-28 15:15:00,14.88,14.88,14.87,14.88,115992.0,12.5608,12.5608,12.5524,12.5608,115992.0
2019-01-28 15:20:00,14.88,14.9,14.87,14.88,147124.0,12.5608,12.5777,12.5524,12.5608,147124.0
2019-01-28 15:25:00,14.88,14.88,14.87,14.87,141128.0,12.5608,12.5608,12.5524,12.5524,141128.0
2019-01-28 15:30:00,14.87,14.88,14.86,14.88,140420.0,12.5524,12.5608,12.544,12.5608,140420.0
2019-01-28 15:35:00,14.88,14.88,14.87,14.87,167476.0,12.5608,12.5608,12.5524,12.5524,167476.0
2019-01-28 15:40:00,14.87,14.88,14.86,14.86,151488.0,12.5524,12.5608,12.544,12.544,151488.0
2019-01-28 15:45:00,14.86,14.87,14.83,14.84,541500.0,12.544,12.5524,12.5186,12.5271,541500.0
2019-01-28 15:50:00,14.84,14.84,14.82,14.84,425104.0,12.5271,12.5271,12.5102,12.5271,425104.0
2019-01-28 15:55:00,14.84,14.85,14.82,14.85,848756.0,12.5271,12.5355,12.5102,12.5355,848756.0
2019-01-29 09:30:00,14.9,14.94,14.85,14.94,179616.0,12.5777,12.6115,12.5355,12.6115,179616.0
2019-01-29 09:35:00,14.94,14.99,14.93,14.97,116748.0,12.6115,12.6537,12.603,12.6368,116748.0
2019-01-29 09:40:00,14.97,14.97,14.91,14.97,103020.0,12.6368,12.6368,12.5862,12.6368,103020.0
2019-01-29 09:45:00,14.96,15.0,14.95,15.0,143512.0,12.6284,12.6621,12.6199,12.6621,143512.0
2019-01-29 09:50:00,15.0,15.0,14.97,14.97,75364.0,12.6621,12.6621,12.6368,12.6368,75364.0
2019-01-29 09:55:00,14.99,15.04,14.99,15.01,165112.0,12.6537,12.6959,12.6537,12.6706,165112.0
2019-01-29 10:00:00,15.01,15.06,15.01,15.06,80296.0,12.6706,12.7128,12.6706,12.7128,80296.0
2019-01-29 10:05:00,15.06,15.07,15.02,15.03,81528.0,12.7128,12.7212,12.679,12.6875,81528.0
2019-01-29 10:10:00,15.03,15.05,15.02,15.04,67164.0,12.6875,12.7043,12.679,12.6959,67164.0
2019-01-29 10:15:00,15.04,15.04,15.01,15.01,75792.0,12.6959,12.6959,12.6706,12.6706,75792.0
2019-01-29 10:20:00,15.01,15.02,14.98,14.99,97800.0,12.6706,12.679,12.6452,12.6537,97800.0
2019-01-29 10:25:00,14.99,15.05,14.99,15.05,69556.0,12.6537,12.7043,12.6537,12.7043,69556.0
2019-01-29 10:30:00,15.05,15.05,15.02,15.03,147084.0,12.7043,12.7043,12.679,12.6875,147084.0
2019-01-29 10:35:00,15.03,15.04,15.03,15.03,59572.0,12.6875,12.6959,12.6875,12.6875,59572.0
2019-01-29 10:40:00,15.03,15.05,15.03,15.04,61880.0,12.6875,12.7043,12.6875,12.6959,61880.0
2019-01-29 10:45:00,15.04,15.05,15.02,15.02,66696.0,12.6959,12.7043,12.679,12.679,66696.0
2019-01-29 10:50:00,15.03,15.03,14.98,14.98,84040.0,12.6875,12.6875,12.6452,12.6452,84040.0
2019-01-29 10:55:00,14.98,14.99,14.94,14.94,135912.0,12.6452,12.6537,12.6115,12.6115,135912.0
2019-01-29 11:00:00,14.94,14.95,14.92,14.93,112420.0,12.6115,12.6199,12.5946,12.603,112420.0
2019-01-29 11:05:00,14.93,14.94,14.92,14.94,61408.0,12.603,12.6115,12.5946,12.6115,61408.0
2019-01-29 11:10:00,14.94,14.95,14.93,14.95,74780.0,12.6115,12.6199,12.603,12.6199,74780.0
2019-01-29 11:15:00,14.95,14.97,14.95,14.97,78948.0,12.6199,12.6368,12.6199,12.6368,78948.0
2019-01-29 11:20:00,14.97,14.98,14.96,14.97,87852.0,12.6368,12.6452,12.6284,12.6368,87852.0
2019-01-29 11:25:00,14.97,14.99,14.96,14.98,66196.0,12.6368,12.6537,12.6284,12.6452,66196.0
2019-01-29 11:30:00,14.98,15.0,14.98,15.0,45608.0,12.6452,12.6621,12.6452,12.6621,45608.0
2019-01-29 11:35:00,15.0,15.0,14.99,14.99,111200.0,12.6621,12.6621,12.6537,12.6537,111200.0
2019-01-29 11:40:00,14.99,15.0,14.99,15.0,58124.0,12.6537,12.6621,12.6537,12.6621,58124.0
2019-01-29 11:45:00,15.0,15.01,14.99,14.99,78208.0,12.6621,12.6706,12.6537,12.6537,78208.0
2019-01-29 11:50:00,14.99,15.0,14.98,14.98,45712.0,12.6537,12.6621,12.6452,12.6452,45712.0
2019-01-29 11:55:00,14.98,14.99,14.98,14.99,46600.0,12.6452,12.6537,12.6452,12.6537,46600.0
2019-01-29 12:00:00,14.99,14.99,14.97,14.98,41140.0,12.6537,12.6537,12.6368,12.6452,41140.0
2019-01-29 12:05:00,14.98,15.0,14.98,14.99,61072.0,12.6452,12.6621,12.6452,12.6537,61072.0
2019-01-29 12:10:00,14.99,15.01,14.99,15.0,74352.0,12.6537,12.6706,12.6537,12.6621,74352.0
2019-01-29 12:15:00,15.0,15.04,15.0,15.04,98860.0,12.6621,12.6959,12.6621,12.6959,98860.0
2019-01-29 12:20:00,15.04,15.07,15.04,15.06,523768.0,12.6959,12.7212,12.6959,12.7128,523768.0
2019-01-29 12:25:00,15.06,15.06,15.03,15.03,52356.0,12.7128,12.7128,12.6875,12.6875,52356.0
2019-01-29 12:30:00,15.02,15.02,15.0,15.01,36136.0,12.679,12.679,12.6621,12.6706,36136.0
2019-01-29 12:35:00,15.01,15.01,15.0,15.01,52184.0,12.6706,12.6706,12.6621,12.6706,52184.0
2019-01-29 12:40:00,15.01,15.01,15.0,15.01,34576.0,12.6706,12.6706,12.6621,12.6706,34576.0
2019-01-29 12:45:00,15.0,15.01,14.99,14.99,33444.0,12.6621,12.6706,12.6537,12.6537,33444.0
2019-01-29 12:50:00,14.99,15.02,14.99,15.01,57436.0,12.6537,12.679,12.6537,12.6706,57436.0
2019-01-29 12:55:00,15.01,15.02,15.0,15.01,32476.0,12.6706,12.679,12.6621,12.6706,32476.0
2019-01-29 13:00:00,15.01,15.01,14.99,14.99,39200.0,12.6706,12.6706,12.6537,12.6537,39200.0
2019-01-29 13:05:00,14.99,14.99,14.99,14.99,30920.0,12.6537,12.6537,12.6537,12.6537,30920.0
2019-01-29 13:10:00,14.99,14.99,14.98,14.99,52052.0,12.6537,12.6537,12.6452,12.6537,52052.0
2019-01-29 13:15:00,14.99,15.01,14.99,15.0,68560.0,12.6537,12.6706,12.6537,12.6621,68560.0
2019-01-29 13:20:00,15.0,15.01,14.99,15.0,37728.0,12.6621,12.6706,12.6537,12.6621,37728.0
2019-01-29 13:25:00,15.0,15.01,15.0,15.01,32216.0,12.6621,12.6706,12.6621,12.6706,32216.0
2019-01-29 13:30:00,15.01,15.01,14.99,14.99,48476.0,12.6706,12.6706,12.6537,12.6537,48476.0
2019-01-29 13:35:00,14.99,15.01,14.99,15.0,31320.0,12.6537,12.6706,12.6537,12.6621,31320.0
2019-01-29 13:40:00,15.0,15.02,14.99,15.02,44400.0,12.6621,12.679,12.6537,12.679,44400.0
2019-01-29 13:45:00,15.02,15.03,15.01,15.02,45692.0,12.679,12.6875,12.6706,12.679,45692.0
2019-01-29 13:50:00,15.02,15.03,14.99,14.99,67092.0,12.679,12.6875,12.6537,12.6537,67092.0
2019-01-29 13:55:00,14.99,15.01,14.99,15.01,26744.0,12.6537,12.6706,12.6537,12.6706,26744.0
2019-01-29 14:00:00,15.01,15.01,14.99,15.01,43988.0,12.6706,12.6706,12.6537,12.6706,43988.0
2019-01-29 14:05:00,15.01,15.01,14.99,14.99,48632.0,12.6706,12.6706,12.6537,12.6537,48632.0
2019-01-29 14:10:00,15.0,15.0,14.99,14.99,43944.0,12.6621,12.6621,12.6537,12.6537,43944.0
2019-01-29 14:15:00,14.99,15.01,14.98,14.99,169840.0,12.6537,12.6706,12.6452,12.6537,169840.0
2019-01-29 14:20:00,14.99,15.0,14.96,15.0,234904.0,12.6537,12.6621,12.6284,12.6621,234904.0
2019-01-29 14:25:00,14.99,15.0,14.97,14.98,192900.0,12.6537,12.6621,12.6368,12.6452,192900.0
2019-01-29 14:30:00,14.98,14.99,14.97,14.99,74068.0,12.6452,12.6537,12.6368,12.6537,74068.0
2019-01-29 14:35:00,14.99,14.99,14.96,14.97,183392.0,12.6537,12.6537,12.6284,12.6368,183392.0
2019-01-29 14:40:00,14.97,14.97,14.95,14.97,60824.0,12.6368,12.6368,12.6199,12.6368,60824.0
2019-01-29 14:45:00,14.97,14.97,14.95,14.95,70308.0,12.6368,12.6368,12.6199,12.6199,70308.0
2019-01-29 14:50:00,14.95,14.96,14.95,14.96,53772.0,12.6199,12.6284,12.6199,12.6284,53772.0
2019-01-29 14:55:00,14.96,14.96,14.95,14.95,56204.0,12.6284,12.6284,12.6199,12.6199,56204.0
2019-01-29 15:00:00,14.95,14.97,14.95,14.97,101240.0,12.6199,12.6368,12.6199,12.6368,101240.0
2019-01-29 15:05:00,14.97,14.97,14.96,14.96,99092.0,12.6368,12.6368,12.6284,12.6284,99092.0
2019-01-29 15:10:00,14.96,14.97,14.96,14.96,75820.0,12.6284,12.6368,12.6284,12.6284,75820.0
2019-01-29 15:15:00,14.96,14.96,14.95,14.96,92052.0,12.6284,12.6284,12.6199,12.6284,92052.0
2019-01-29 15:20:00,14.95,14.97,14.95,14.96,103712.0,12.6199,12.6368,12.6199,12.6284,103712.0
2019-01-29 15:25:00,14.96,14.98,14.96,14.98,101936.0,12.6284,12.6452,12.6284,12.6452,101936.0
2019-01-29 15:30:00,14.98,15.0,14.98,14.99,104056.0,12.6452,12.6621,12.6452,12.6537,104056.0
2019-01-29 15:35:00,14.99,14.99,14.97,14.98,111256.0,12.6537,12.6537,12.6368,12.6452,111256.0
2019-01-29 15:40:00,14.98,15.0,14.98,14.99,147452.0,12.6452,12.6621,12.6452,12.6537,147452.0
2019-01-29 15:45:00,14.99,15.0,14.97,14.98,140424.0,12.6537,12.6621,12.6368,12.6452,140424.0
2019-01-29 15:50:00,14.98,14.99,14.97,14.99,233728.0,12.6452,12.6537,12.6368,12.6537,233728.0
2019-01-29 15:55:00,14.99,15.0,14.98,14.99,472240.0,12.6537,12.6621,12.6452,12.6537,472240.0
2019-01-30 09:30:00,14.97,14.99,14.92,14.94,163712.0,12.7271,12.7441,12.6846,12.7016,163712.0
2019-01-30 09:35:00,14.94,14.94,14.88,14.92,54388.0,12.7016,12.7016,12.6506,12.6846,54388.0
2019-01-30 09:40:00,14.92,14.92,14.87,14.88,49652.0,12.6846,12.6846,12.6421,12.6506,49652.0
2019-01-30 09:45:00,14.88,14.9,14.85,14.85,51316.0,12.6506,12.6676,12.6251,12.6251,51316.0
2019-01-30 09:50:00,14.85,14.87,14.84,14.85,89820.0,12.6251,12.6421,12.6166,12.6251,89820.0
2019-01-30 09:55:00,14.84,14.86,14.83,14.85,58892.0,12.6166,12.6336,12.6081,12.6251,58892.0
2019-01-30 10:00:00,14.85,14.86,14.83,14.84,55792.0,12.6251,12.6336,12.6081,12.6166,55792.0
2019-01-30 10:05:00,14.84,14.86,14.84,14.86,47516.0,12.6166,12.6336,12.6166,12.6336,47516.0
2019-01-30 10:10:00,14.86,14.9,14.86,14.89,88532.0,12.6336,12.6676,12.6336,12.6591,88532.0
2019-01-30 10:15:00,14.89,14.89,14.85,14.87,71236.0,12.6591,12.6591,12.6251,12.6421,71236.0
2019-01-30 10:20:00,14.87,14.9,14.87,14.9,116628.0,12.6421,12.6676,12.6421,12.6676,116628.0
2019-01-30 10:25:00,14.9,14.94,14.9,14.94,60524.0,12.6676,12.7016,12.6676,12.7016,60524.0
2019-01-30 10:30:00,14.94,14.94,14.93,14.94,73516.0,12.7016,12.7016,12.6931,12.7016,73516.0
2019-01-30 10:35:00,14.94,14.95,14.92,14.94,54564.0,12.7016,12.7101,12.6846,12.7016,54564.0
2019-01-30 10:40:00,14.94,14.96,14.92,14.96,67140.0,12.7016,12.7186,12.6846,12.7186,67140.0
2019-01-30 10:45:00,14.96,14.96,14.94,14.94,44152.0,12.7186,12.7186,12.7016,12.7016,44152.0
2019-01-30 10:50:00,14.94,14.94,14.91,14.93,78416.0,12.7016,12.7016,12.6761,12.6931,78416.0
2019-01-30 10:55:00,14.93,14.94,14.92,14.93,49124.0,12.6931,12.7016,12.6846,12.6931,49124.0
2019-01-30 11:00:00,14.94,14.98,14.94,14.98,68516.0,12.7016,12.7356,12.7016,12.7356,68516.0
2019-01-30 11:05:00,14.98,14.99,14.97,14.98,111432.0,12.7356,12.7441,12.7271,12.7356,111432.0
2019-01-30 11:10:00,14.98,15.0,14.97,15.0,68852.0,12.7356,12.7526,12.7271,12.7526,68852.0
2019-01-30 11:15:00,15.0,15.0,14.98,14.98,91180.0,12.7526,12.7526,12.7356,12.7356,91180.0
2019-01-30 11:20:00,14.98,14.99,14.97,14.99,245608.0,12.7356,12.7441,12.7271,12.7441,245608.0
2019-01-30 11:25:00,14.99,15.0,14.98,14.98,54756.0,12.7441,12.7526,12.7356,12.7356,54756.0
2019-01-30 11:30:00,14.98,15.0,14.98,14.99,80580.0,12.7356,12.7526,12.7356,12.7441,80580.0
2019-01-30 11:35:00,14.99,14.99,14.95,14.96,46500.0,12.7441,12.7441,12.7101,12.7186,46500.0
2019-01-30 11:40:00,14.96,14.97,14.94,14.97,65072.0,12.7186,12.7271,12.7016,12.7271,65072.0
2019-01-30 11:45:00,14.97,14.99,14.97,14.99,40700.0,12.7271,12.7441,12.7271,12.7441,40700.0
2019-01-30 11:50:00,14.99,14.99,14.98,14.98,27796.0,12.7441,12.7441,12.7356,12.7356,27796.0
2019-01-30 11:55:00,14.98,14.99,14.97,14.97,60512.0,12.7356,12.7441,12.7271,12.7271,60512.0
2019-01-30 12:00:00,14.97,14.98,14.97,14.98,66668.0,12.7271,12.7356,12.7271,12.7356,66668.0
2019-01-30 12:05:00,14.98,14.99,14.97,14.99,54736.0,12.7356,12.7441,12.7271,12.7441,54736.0
2019-01-30 12:10:00,14.99,15.0,14.99,14.99,37972.0,12.7441,12.7526,12.7441,12.7441,37972.0
2019-01-30 12:15:00,14.99,15.01,14.99,14.99,63064.0,12.7441,12.7611,12.7441,12.7441,63064.0
2019-01-30 12:20:00,15.0,15.02,15.0,15.0,52600.0,12.7526,12.7696,12.7526,12.7526,52600.0
2019-01-30 12:25:00,15.0,15.01,15.0,15.01,29124.0,12.7526,12.7611,12.7526,12.7611,29124.0
2019-01-30 12:30:00,15.01,15.01,14.97,14.97,70364.0,12.7611,12.7611,12.7271,12.7271,70364.0
2019-01-30 12:35:00,14.97,14.99,14.97,14.98,47604.0,12.7271,12.7441,12.7271,12.7356,47604.0
2019-01-30 12:40:00,14.99,14.99,14.95,14.96,70900.0,12.7441,12.7441,12.7101,12.7186,70900.0
2019-01-30 12:45:00,14.96,14.97,14.96,14.97,20800.0,12.7186,12.7271,12.7186,12.7271,20800.0
2019-01-30 12:50:00,14.97,14.98,14.96,14.97,40932.0,12.7271,12.7356,12.7186,12.7271,40932.0
2019-01-30 12:55:00,14.96,14.97,14.95,14.96,66620.0,12.7186,12.7271,12.7101,12.7186,66620.0
2019-01-30 13:00:00,14.96,14.96,14.95,14.96,15260.0,12.7186,12.7186,12.7101,12.7186,15260.0
2019-01-30 13:05:00,14.96,14.97,14.96,14.97,27204.0,12.7186,12.7271,12.7186,12.7271,27204.0
2019-01-30 13:10:00,14.97,14.98,14.96,14.96,39600.0,12.7271,12.7356,12.7186,12.7186,39600.0
2019-01-30 13:15:00,14.96,14.97,14.96,14.97,21872.0,12.7186,12.7271,12.7186,12.7271,21872.0
2019-01-30 13:20:00,14.97,14.97,14.96,14.96,43484.0,12.7271,12.7271,12.7186,12.7186,43484.0
2019-01-30 13:25:00,14.96,14.97,14.96,14.97,17200.0,12.7186,12.7271,12.7186,12.7271,17200.0
2019-01-30 13:30:00,14.96,14.97,14.96,14.96,23056.0,12.7186,12.7271,12.7186,12.7186,23056.0
2019-01-30 13:35:00,14.96,14.97,14.96,14.97,14592.0,12.7186,12.7271,12.7186,12.7271,14592.0
2019-01-30 13:40:00,14.97,14.97,14.96,14.96,38376.0,12.7271,12.7271,12.7186,12.7186,38376.0
2019-01-30 13:45:00,14.96,14.96,14.94,14.94,38080.0,12.7186,12.7186,12.7016,12.7016,38080.0
2019-01-30 13:50:00,14.94,14.95,14.94,14.95,57676.0,12.7016,12.7101,12.7016,12.7101,57676.0
2019-01-30 13:55:00,14.96,14.97,14.95,14.96,37148.0,12.7186,12.7271,12.7101,12.7186,37148.0
2019-01-30 14:00:00,14.96,15.06,14.96,15.06,255692.0,12.7186,12.8036,12.7186,12.8036,255692.0
2019-01-30 14:05:00,15.06,15.08,15.04,15.05,81712.0,12.8036,12.8206,12.7866,12.7951,81712.0
2019-01-30 14:10:00,15.06,15.09,15.05,15.09,102536.0,12.8036,12.8291,12.7951,12.8291,102536.0
2019-01-30 14:15:00,15.09,15.1,15.06,15.08,148168.0,12.8291,12.8376,12.8036,12.8206,148168.0
2019-01-30 14:20:00,15.08,15.11,15.07,15.09,86608.0,12.8206,12.8461,12.8121,12.8291,86608.0
2019-01-30 14:25:00,15.1,15.1,15.05,15.06,57792.0,12.8376,12.8376,12.7951,12.8036,57792.0
2019-01-30 14:30:00,15.06,15.07,15.04,15.06,112912.0,12.8036,12.8121,12.7866,12.8036,112912.0
2019-01-30 14:35:00,15.06,15.08,15.03,15.06,70312.0,12.8036,12.8206,12.7781,12.8036,70312.0
2019-01-30 14:40:00,15.06,15.06,15.03,15.06,62996.0,12.8036,12.8036,12.7781,12.8036,62996.0
2019-01-30 14:45:00,15.06,15.08,15.05,15.06,143668.0,12.8036,12.8206,12.7951,12.8036,143668.0
2019-01-30 14:50:00,15.06,15.12,15.05,15.12,306536.0,12.8036,12.8546,12.7951,12.8546,306536.0
2019-01-30 14:55:00,15.12,15.13,15.11,15.12,128400.0,12.8546,12.8631,12.8461,12.8546,128400.0
2019-01-30 15:00:00,15.12,15.12,15.07,15.07,81856.0,12.8546,12.8546,12.8121,12.8121,81856.0
2019-01-30 15:05:00,15.08,15.08,15.05,15.06,77700.0,12.8206,12.8206,12.7951,12.8036,77700.0
2019-01-30 15:10:00,15.06,15.07,15.04,15.07,76212.0,12.8036,12.8121,12.7866,12.8121,76212.0
2019-01-30 15:15:00,15.07,15.09,15.05,15.06,82768.0,12.8121,12.8291,12.7951,12.8036,82768.0
2019-01-30 15:20:00,15.06,15.08,15.05,15.06,152120.0,12.8036,12.8206,12.7951,12.8036,152120.0
2019-01-30 15:25:00,15.06,15.08,15.05,15.06,69664.0,12.8036,12.8206,12.7951,12.8036,69664.0
2019-01-30 15:30:00,15.06,15.06,15.04,15.04,113600.0,12.8036,12.8036,12.7866,12.7866,113600.0
2019-01-30 15:35:00,15.04,15.05,15.03,15.05,103996.0,12.7866,12.7951,12.7781,12.7951,103996.0
2019-01-30 15:40:00,15.05,15.05,15.02,15.05,133084.0,12.7951,12.7951,12.7696,12.7951,133084.0
2019-01-30 15:45:00,15.05,15.08,15.05,15.07,190376.0,12.7951,12.8206,12.7951,12.8121,190376.0
2019-01-30 15:50:00,15.07,15.07,15.03,15.04,266452.0,12.8121,12.8121,12.7781,12.7866,266452.0
2019-01-30 15:55:00,15.04,15.06,15.03,15.05,613196.0,12.7866,12.8036,12.7781,12.7951,613196.0
2019-01-31 09:30:00,15.04,15.05,14.96,15.01,190448.0,12.7866,12.7951,12.7186,12.7611,190448.0
2019-01-31 09:35:00,15.01,15.04,15.01,15.03,96500.0,12.7611,12.7866,12.7611,12.7781,96500.0
2019-01-31 09:40:00,15.03,15.03,15.0,15.02,75816.0,12.7781,12.7781,12.7526,12.7696,75816.0
2019-01-31 09:45:00,15.02,15.05,15.0,15.0,83792.0,12.7696,12.7951,12.7526,12.7526,83792.0
2019-01-31 09:50:00,15.0,15.0,14.97,14.99,97612.0,12.7526,12.7526,12.7271,12.7441,97612.0
2019-01-31 09:55:00,14.99,14.99,14.96,14.97,116576.0,12.7441,12.7441,12.7186,12.7271,116576.0
2019-01-31 10:00:00,14.97,14.99,14.95,14.99,91120.0,12.7271,12.7441,12.7101,12.7441,91120.0
2019-01-31 10:05:00,14.99,15.02,14.99,15.01,108120.0,12.7441,12.7696,12.7441,12.7611,108120.0
2019-01-31 10:10:00,15.01,15.04,15.01,15.04,74236.0,12.7611,12.7866,12.7611,12.7866,74236.0
2019-01-31 10:15:00,15.04,15.09,15.03,15.06,114540.0,12.7866,12.8291,12.7781,12.8036,114540.0
2019-01-31 10:20:00,15.06,15.07,15.04,15.07,42920.0,12.8036,12.8121,12.7866,12.8121,42920.0
2019-01-31 10:25:00,15.07,15.09,15.07,15.08,136088.0,12.8121,12.8291,12.8121,12.8206,136088.0
2019-01-31 10:30:00,15.07,15.08,15.07,15.08,148008.0,12.8121,12.8206,12.8121,12.8206,148008.0
2019-01-31 10:35:00,15.08,15.13,15.08,15.13,115808.0,12.8206,12.8631,12.8206,12.8631,115808.0
2019-01-31 10:40:00,15.12,15.13,15.12,15.13,176008.0,12.8546,12.8631,12.8546,12.8631,176008.0
2019-01-31 10:45:00,15.13,15.14,15.11,15.12,147200.0,12.8631,12.8716,12.8461,12.8546,147200.0
2019-01-31 10:50:00,15.12,15.14,15.11,15.13,104320.0,12.8546,12.8716,12.8461,12.8631,104320.0
2019-01-31 10:55:00,15.13,15.14,15.11,15.13,127120.0,12.8631,12.8716,12.8461,12.8631,127120.0
2019-01-31 11:00:00,15.13,15.17,15.13,15.13,681748.0,12.8631,12.8971,12.8631,12.8631,681748.0
2019-01-31 11:05:00,15.13,15.14,15.1,15.1,142580.0,12.8631,12.8716,12.8376,12.8376,142580.0
2019-01-31 11:10:00,15.11,15.12,15.1,15.12,134680.0,12.8461,12.8546,12.8376,12.8546,134680.0
2019-01-31 11:15:00,15.12,15.15,15.11,15.14,100488.0,12.8546,12.8801,12.8461,12.8716,100488.0
2019-01-31 11:20:00,15.14,15.16,15.13,15.16,84836.0,12.8716,12.8886,12.8631,12.8886,84836.0
2019-01-31 11:25:00,15.16,15.16,15.13,15.14,109648.0,12.8886,12.8886,12.8631,12.8716,109648.0
2019-01-31 11:30:00,15.14,15.15,15.13,15.15,81636.0,12.8716,12.8801,12.8631,12.8801,81636.0
2019-01-31 11:35:00,15.15,15.17,15.14,15.17,101864.0,12.8801,12.8971,12.8716,12.8971,101864.0
2019-01-31 11:40:00,15.18,15.21,15.17,15.2,199264.0,12.9056,12.9311,12.8971,12.9226,199264.0
2019-01-31 11:45:00,15.19,15.22,15.19,15.2,167080.0,12.9141,12.9396,12.9141,12.9226,167080.0
2019-01-31 11:50:00,15.2,15.2,15.18,15.2,95352.0,12.9226,12.9226,12.9056,12.9226,95352.0
2019-01-31 11:55:00,15.2,15.21,15.19,15.21,101328.0,12.9226,12.9311,12.9141,12.9311,101328.0
2019-01-31 12:00:00,15.21,15.21,15.17,15.17,125556.0,12.9311,12.9311,12.8971,12.8971,125556.0
2019-01-31 12:05:00,15.18,15.18,15.15,15.15,118016.0,12.9056,12.9056,12.8801,12.8801,118016.0
2019-01-31 12:10:00,15.16,15.16,15.13,15.15,111300.0,12.8886,12.8886,12.8631,12.8801,111300.0
2019-01-31 12:15:00,15.15,15.15,15.14,15.15,92316.0,12.8801,12.8801,12.8716,12.8801,92316.0
2019-01-31 12:20:00,15.15,15.16,15.14,15.15,91864.0,12.8801,12.8886,12.8716,12.8801,91864.0
2019-01-31 12:25:00,15.15,15.17,15.15,15.15,94368.0,12.8801,12.8971,12.8801,12.8801,94368.0
2019-01-31 12:30:00,15.16,15.17,15.15,15.17,106844.0,12.8886,12.8971,12.8801,12.8971,106844.0
2019-01-31 12:35:00,15.17,15.2,15.17,15.19,165656.0,12.8971,12.9226,12.8971,12.9141,165656.0
2019-01-31 12:40:00,15.19,15.2,15.13,15.13,134668.0,12.9141,12.9226,12.8631,12.8631,134668.0
2019-01-31 12:45:00,15.13,15.14,15.13,15.13,70684.0,12.8631,12.8716,12.8631,12.8631,70684.0
2019-01-31 12:50:00,15.13,15.15,15.13,15.14,67296.0,12.8631,12.8801,12.8631,12.8716,67296.0
2019-01-31 12:55:00,15.14,15.14,15.13,15.13,81072.0,12.8716,12.8716,12.8631,12.8631,81072.0
2019-01-31 13:00:00,15.13,15.15,15.12,15.15,92692.0,12.8631,12.8801,12.8546,12.8801,92692.0
2019-01-31 13:05:00,15.15,15.16,15.15,15.16,70796.0,12.8801,12.8886,12.8801,12.8886,70796.0
2019-01-31 13:10:00,15.16,15.16,15.13,15.14,87004.0,12.8886,12.8886,12.8631,12.8716,87004.0
2019-01-31 13:15:00,15.14,15.15,15.13,15.14,68520.0,12.8716,12.8801,12.8631,12.8716,68520.0
2019-01-31 13:20:00,15.13,15.15,15.13,15.13,73064.0,12.8631,12.8801,12.8631,12.8631,73064.0
2019-01-31 13:25:00,15.13,15.15,15.13,15.13,86128.0,12.8631,12.8801,12.8631,12.8631,86128.0
2019-01-31 13:30:00,15.13,15.13,15.11,15.11,61600.0,12.8631,12.8631,12.8461,12.8461,61600.0
2019-01-31 13:35:00,15.11,15.12,15.1,15.12,63132.0,12.8461,12.8546,12.8376,12.8546,63132.0
2019-01-31 13:40:00,15.12,15.13,15.11,15.12,78300.0,12.8546,12.8631,12.8461,12.8546,78300.0
2019-01-31 13:45:00,15.12,15.12,15.11,15.12,82544.0,12.8546,12.8546,12.8461,12.8546,82544.0
2019-01-31 13:50:00,15.12,15.13,15.12,15.13,75440.0,12.8546,12.8631,12.8546,12.8631,75440.0
2019-01-31 13:55:00,15.13,15.13,15.12,15.13,63076.0,12.8631,12.8631,12.8546,12.8631,63076.0
2019-01-31 14:00:00,15.14,15.14,15.13,15.14,87360.0,12.8716,12.8716,12.8631,12.8716,87360.0
2019-01-31 14:05:00,15.15,15.15,15.14,15.14,97812.0,12.8801,12.8801,12.8716,12.8716,97812.0
2019-01-31 14:10:00,15.14,15.15,15.12,15.12,108256.0,12.8716,12.8801,12.8546,12.8546,108256.0
2019-01-31 14:15:00,15.12,15.12,15.09,15.09,62536.0,12.8546,12.8546,12.8291,12.8291,62536.0
2019-01-31 14:20:00,15.09,15.11,15.09,15.1,84872.0,12.8291,12.8461,12.8291,12.8376,84872.0
2019-01-31 14:25:00,15.1,15.1,15.09,15.1,75376.0,12.8376,12.8376,12.8291,12.8376,75376.0
2019-01-31 14:30:00,15.1,15.1,15.08,15.08,77624.0,12.8376,12.8376,12.8206,12.8206,77624.0
2019-01-31 14:35:00,15.08,15.09,15.08,15.08,64604.0,12.8206,12.8291,12.8206,12.8206,64604.0
2019-01-31 14:40:00,15.08,15.08,15.07,15.08,54904.0,12.8206,12.8206,12.8121,12.8206,54904.0
2019-01-31 14:45:00,15.08,15.09,15.07,15.09,85292.0,12.8206,12.8291,12.8121,12.8291,85292.0
2019-01-31 14:50:00,15.09,15.1,15.08,15.1,87708.0,12.8291,12.8376,12.8206,12.8376,87708.0
2019-01-31 14:55:00,15.1,15.11,15.09,15.1,125864.0,12.8376,12.8461,12.8291,12.8376,125864.0
2019-01-31 15:00:00,15.1,15.1,15.08,15.08,185492.0,12.8376,12.8376,12.8206,12.8206,185492.0
2019-01-31 15:05:00,15.08,15.09,15.07,15.08,96048.0,12.8206,12.8291,12.8121,12.8206,96048.0
2019-01-31 15:10:00,15.08,15.08,15.04,15.04,117168.0,12.8206,12.8206,12.7866,12.7866,117168.0
2019-01-31 15:15:00,15.04,15.06,15.04,15.05,96552.0,12.7866,12.8036,12.7866,12.7951,96552.0
2019-01-31 15:20:00,15.05,15.07,15.05,15.07,111536.0,12.7951,12.8121,12.7951,12.8121,111536.0
2019-01-31 15:25:00,15.07,15.08,15.06,15.07,125644.0,12.8121,12.8206,12.8036,12.8121,125644.0
2019-01-31 15:30:00,15.07,15.1,15.07,15.09,237780.0,12.8121,12.8376,12.8121,12.8291,237780.0
2019-01-31 15:35:00,15.09,15.11,15.09,15.11,215136.0,12.8291,12.8461,12.8291,12.8461,215136.0
2019-01-31 15:40:00,15.11,15.12,15.1,15.1,326640.0,12.8461,12.8546,12.8376,12.8376,326640.0
2019-01-31 15:45:00,15.09,15.11,15.09,15.1,393588.0,12.8291,12.8461,12.8291,12.8376,393588.0
2019-01-31 15:50:00,15.1,15.15,15.1,15.15,524996.0,12.8376,12.8801,12.8376,12.8801,524996.0
2019-01-31 15:55:00,15.15,15.15,15.1,15.12,2080704.0,12.8801,12.8801,12.8376,12.8546,2080704.0
2019-02-01 09:30:00,15.15,15.18,15.09,15.13,354600.0,12.8801,12.9056,12.8291,12.8631,354600.0
2019-02-01 09:35:00,15.13,15.15,15.09,15.14,129612.0,12.8631,12.8801,12.8291,12.8716,129612.0
2019-02-01 09:40:00,15.15,15.16,15.12,15.12,63852.0,12.8801,12.8886,12.8546,12.8546,63852.0
2019-02-01 09:45:00,15.12,15.13,15.09,15.09,99096.0,12.8546,12.8631,12.8291,12.8291,99096.0
2019-02-01 09:50:00,15.09,15.09,15.05,15.06,82760.0,12.8291,12.8291,12.7951,12.8036,82760.0
2019-02-01 09:55:00,15.06,15.09,15.01,15.02,102876.0,12.8036,12.8291,12.7611,12.7696,102876.0
2019-02-01 10:00:00,15.02,15.18,15.02,15.16,372920.0,12.7696,12.9056,12.7696,12.8886,372920.0
2019-02-01 10:05:00,15.16,15.25,15.15,15.24,395704.0,12.8886,12.9651,12.8801,12.9566,395704.0
2019-02-01 10:10:00,15.24,15.28,15.24,15.27,144920.0,12.9566,12.9906,12.9566,12.9821,144920.0
2019-02-01 10:15:00,15.27,15.3,15.26,15.27,147612.0,12.9821,13.0076,12.9736,12.9821,147612.0
2019-02-01 10:20:00,15.27,15.3,15.27,15.29,93416.0,12.9821,13.0076,12.9821,12.9991,93416.0
2019-02-01 10:25:00,15.29,15.3,15.27,15.29,98016.0,12.9991,13.0076,12.9821,12.9991,98016.0
2019-02-01 10:30:00,15.29,15.29,15.26,15.27,103896.0,12.9991,12.9991,12.9736,12.9821,103896.0
2019-02-01 10:35:00,15.26,15.27,15.25,15.26,119992.0,12.9736,12.9821,12.9651,12.9736,119992.0
2019-02-01 10:40:00,15.26,15.28,15.24,15.24,58872.0,12.9736,12.9906,12.9566,12.9566,58872.0
2019-02-01 10:45:00,15.24,15.26,15.24,15.25,190540.0,12.9566,12.9736,12.9566,12.9651,190540.0
2019-02-01 10:50:00,15.25,15.26,15.18,15.18,160344.0,12.9651,12.9736,12.9056,12.9056,160344.0
2019-02-01 10:55:00,15.18,15.19,15.15,15.15,106448.0,12.9056,12.9141,12.8801,12.8801,106448.0
2019-02-01 11:00:00,15.15,15.15,15.11,15.11,106140.0,12.8801,12.8801,12.8461,12.8461,106140.0
2019-02-01 11:05:00,15.11,15.15,15.11,15.13,77540.0,12.8461,12.8801,12.8461,12.8631,77540.0
2019-02-01 11:10:00,15.13,15.13,15.11,15.13,74204.0,12.8631,12.8631,12.8461,12.8631,74204.0
2019-02-01 11:15:00,15.12,15.14,15.12,15.13,91532.0,12.8546,12.8716,12.8546,12.8631,91532.0
2019-02-01 11:20:00,15.13,15.17,15.13,15.16,56132.0,12.8631,12.8971,12.8631,12.8886,56132.0
2019-02-01 11:25:00,15.16,15.17,15.15,15.15,50708.0,12.8886,12.8971,12.8801,12.8801,50708.0
2019-02-01 11:30:00,15.15,15.16,15.15,15.15,55228.0,12.8801,12.8886,12.8801,12.8801,55228.0
2019-02-01 11:35:00,15.15,15.15,15.14,15.14,56284.0,12.8801,12.8801,12.8716,12.8716,56284.0
2019-02-01 11:40:00,15.14,15.16,15.14,15.15,61804.0,12.8716,12.8886,12.8716,12.8801,61804.0
2019-02-01 11:45:00,15.15,15.15,15.13,15.13,55652.0,12.8801,12.8801,12.8631,12.8631,55652.0
2019-02-01 11:50:00,15.14,15.15,15.14,15.15,44840.0,12.8716,12.8801,12.8716,12.8801,44840.0
2019-02-01 11:55:00,15.15,15.17,15.15,15.17,72084.0,12.8801,12.8971,12.8801,12.8971,72084.0
2019-02-01 12:00:00,15.17,15.17,15.15,15.15,81084.0,12.8971,12.8971,12.8801,12.8801,81084.0
2019-02-01 12:05:00,15.15,15.16,15.15,15.15,47852.0,12.8801,12.8886,12.8801,12.8801,47852.0
2019-02-01 12:10:00,15.15,15.15,15.13,15.13,74544.0,12.8801,12.8801,12.8631,12.8631,74544.0
2019-02-01 12:15:00,15.13,15.14,15.12,15.12,48096.0,12.8631,12.8716,12.8546,12.8546,48096.0
2019-02-01 12:20:00,15.12,15.12,15.09,15.09,114788.0,12.8546,12.8546,12.8291,12.8291,114788.0
2019-02-01 12:25:00,15.09,15.1,15.08,15.09,61132.0,12.8291,12.8376,12.8206,12.8291,61132.0
2019-02-01 12:30:00,15.09,15.09,15.06,15.08,67632.0,12.8291,12.8291,12.8036,12.8206,67632.0
2019-02-01 12:35:00,15.08,15.09,15.06,15.06,60984.0,12.8206,12.8291,12.8036,12.8036,60984.0
2019-02-01 12:40:00,15.06,15.07,15.05,15.06,48844.0,12.8036,12.8121,12.7951,12.8036,48844.0
2019-02-01 12:45:00,15.06,15.08,15.06,15.07,60628.0,12.8036,12.8206,12.8036,12.8121,60628.0
2019-02-01 12:50:00,15.06,15.08,15.06,15.06,62352.0,12.8036,12.8206,12.8036,12.8036,62352.0
2019-02-01 12:55:00,15.06,15.08,15.05,15.05,57808.0,12.8036,12.8206,12.7951,12.7951,57808.0
2019-02-01 13:00:00,15.05,15.07,15.05,15.06,69380.0,12.7951,12.8121,12.7951,12.8036,69380.0
2019-02-01 13:05:00,15.06,15.08,15.06,15.07,70376.0,12.8036,12.8206,12.8036,12.8121,70376.0
2019-02-01 13:10:00,15.07,15.08,15.06,15.07,46864.0,12.8121,12.8206,12.8036,12.8121,46864.0
2019-02-01 13:15:00,15.07,15.08,15.05,15.06,49384.0,12.8121,12.8206,12.7951,12.8036,49384.0
2019-02-01 13:20:00,15.06,15.06,15.04,15.06,66856.0,12.8036,12.8036,12.7866,12.8036,66856.0
2019-02-01 13:25:00,15.06,15.07,15.06,15.07,75032.0,12.8036,12.8121,12.8036,12.8121,75032.0
2019-02-01 13:30:00,15.06,15.08,15.06,15.07,30396.0,12.8036,12.8206,12.8036,12.8121,30396.0
2019-02-01 13:35:00,15.06,15.08,15.06,15.07,39600.0,12.8036,12.8206,12.8036,12.8121,39600.0
2019-02-01 13:40:00,15.08,15.08,15.07,15.07,41916.0,12.8206,12.8206,12.8121,12.8121,41916.0
2019-02-01 13:45:00,15.06,15.07,15.05,15.07,52208.0,12.8036,12.8121,12.7951,12.8121,52208.0
2019-02-01 13:50:00,15.07,15.1,15.07,15.09,38592.0,12.8121,12.8376,12.8121,12.8291,38592.0
2019-02-01 13:55:00,15.09,15.11,15.09,15.11,44844.0,12.8291,12.8461,12.8291,12.8461,44844.0
2019-02-01 14:00:00,15.11,15.11,15.07,15.07,59700.0,12.8461,12.8461,12.8121,12.8121,59700.0
2019-02-01 14:05:00,15.08,15.09,15.06,15.08,59024.0,12.8206,12.8291,12.8036,12.8206,59024.0
2019-02-01 14:10:00,15.08,15.08,15.06,15.07,64732.0,12.8206,12.8206,12.8036,12.8121,64732.0
2019-02-01 14:15:00,15.08,15.09,15.06,15.06,73252.0,12.8206,12.8291,12.8036,12.8036,73252.0
2019-02-01 14:20:00,15.06,15.07,15.04,15.04,96980.0,12.8036,12.8121,12.7866,12.7866,96980.0
2019-02-01 14:25:00,15.04,15.05,15.04,15.04,64988.0,12.7866,12.7951,12.7866,12.7866,64988.0
2019-02-01 14:30:00,15.04,15.05,15.01,15.04,145032.0,12.7866,12.7951,12.7611,12.7866,145032.0
2019-02-01 14:35:00,15.04,15.08,15.04,15.07,291948.0,12.7866,12.8206,12.7866,12.8121,291948.0
2019-02-01 14:40:00,15.07,15.08,15.06,15.08,53148.0,12.8121,12.8206,12.8036,12.8206,53148.0
2019-02-01 14:45:00,15.07,15.08,15.06,15.07,46676.0,12.8121,12.8206,12.8036,12.8121,46676.0
2019-02-01 14:50:00,15.08,15.08,15.04,15.04,85576.0,12.8206,12.8206,12.7866,12.7866,85576.0
2019-02-01 14:55:00,15.04,15.08,15.04,15.06,164852.0,12.7866,12.8206,12.7866,12.8036,164852.0
2019-02-01 15:00:00,15.06,15.08,15.03,15.06,199668.0,12.8036,12.8206,12.7781,12.8036,199668.0
2019-02-01 15:05:00,15.06,15.06,15.04,15.04,88204.0,12.8036,12.8036,12.7866,12.7866,88204.0
2019-02-01 15:10:00,15.04,15.05,15.03,15.05,55180.0,12.7866,12.7951,12.7781,12.7951,55180.0
2019-02-01 15:15:00,15.04,15.06,15.04,15.05,136444.0,12.7866,12.8036,12.7866,12.7951,136444.0
2019-02-01 15:20:00,15.06,15.06,15.05,15.06,39288.0,12.8036,12.8036,12.7951,12.8036,39288.0
2019-02-01 15:25:00,15.06,15.08,15.05,15.07,74500.0,12.8036,12.8206,12.7951,12.8121,74500.0
2019-02-01 15:30:00,15.07,15.09,15.07,15.09,57220.0,12.8121,12.8291,12.8121,12.8291,57220.0
2019-02-01 15:35:00,15.09,15.09,15.08,15.08,32608.0,12.8291,12.8291,12.8206,12.8206,32608.0
2019-02-01 15:40:00,15.08,15.1,15.08,15.1,134200.0,12.8206,12.8376,12.8206,12.8376,134200.0
2019-02-01 15:45:00,15.1,15.11,15.1,15.11,152296.0,12.8376,12.8461,12.8376,12.8461,152296.0
2019-02-01 15:50:00,15.11,15.11,15.1,15.11,177840.0,12.8461,12.8461,12.8376,12.8461,177840.0
2019-02-01 15:55:00,15.11,15.15,15.11,15.13,865820.0,12.8461,12.8801,12.8461,12.8631,865820.0
2019-02-04 09:30:00,15.18,15.22,15.17,15.18,218500.0,12.9056,12.9396,12.8971,12.9056,218500.0
2019-02-04 09:35:00,15.17,15.19,15.12,15.12,91292.0,12.8971,12.9141,12.8546,12.8546,91292.0
2019-02-04 09:40:00,15.12,15.17,15.12,15.15,24384.0,12.8546,12.8971,12.8546,12.8801,24384.0
2019-02-04 09:45:00,15.15,15.21,15.15,15.21,16800.0,12.8801,12.9311,12.8801,12.9311,16800.0
2019-02-04 09:50:00,15.2,15.22,15.2,15.21,47496.0,12.9226,12.9396,12.9226,12.9311,47496.0
2019-02-04 09:55:00,15.21,15.21,15.16,15.16,27900.0,12.9311,12.9311,12.8886,12.8886,27900.0
2019-02-04 10:00:00,15.15,15.15,15.11,15.12,57860.0,12.8801,12.8801,12.8461,12.8546,57860.0
2019-02-04 10:05:00,15.12,15.13,15.09,15.13,72744.0,12.8546,12.8631,12.8291,12.8631,72744.0
2019-02-04 10:10:00,15.13,15.18,15.13,15.17,62832.0,12.8631,12.9056,12.8631,12.8971,62832.0
2019-02-04 10:15:00,15.17,15.18,15.16,15.17,29632.0,12.8971,12.9056,12.8886,12.8971,29632.0
2019-02-04 10:20:00,15.17,15.17,15.13,15.14,29720.0,12.8971,12.8971,12.8631,12.8716,29720.0
2019-02-04 10:25:00,15.14,15.15,15.13,15.14,47792.0,12.8716,12.8801,12.8631,12.8716,47792.0
2019-02-04 10:30:00,15.14,15.16,15.14,15.15,77296.0,12.8716,12.8886,12.8716,12.8801,77296.0
2019-02-04 10:35:00,15.15,15.16,15.15,15.15,58540.0,12.8801,12.8886,12.8801,12.8801,58540.0
2019-02-04 10:40:00,15.15,15.17,15.15,15.16,31960.0,12.8801,12.8971,12.8801,12.8886,31960.0
2019-02-04 10:45:00,15.16,15.17,15.16,15.17,54424.0,12.8886,12.8971,12.8886,12.8971,54424.0
2019-02-04 10:50:00,15.17,15.17,15.16,15.16,51068.0,12.8971,12.8971,12.8886,12.8886,51068.0
2019-02-04 10:55:00,15.17,15.17,15.15,15.15,52872.0,12.8971,12.8971,12.8801,12.8801,52872.0
2019-02-04 11:00:00,15.16,15.18,15.15,15.17,69116.0,12.8886,12.9056,12.8801,12.8971,69116.0
2019-02-04 11:05:00,15.17,15.17,15.15,15.16,36868.0,12.8971,12.8971,12.8801,12.8886,36868.0
2019-02-04 11:10:00,15.16,15.17,15.15,15.17,44972.0,12.8886,12.8971,12.8801,12.8971,44972.0
2019-02-04 11:15:00,15.17,15.18,15.16,15.17,28100.0,12.8971,12.9056,12.8886,12.8971,28100.0
2019-02-04 11:20:00,15.18,15.19,15.17,15.17,25460.0,12.9056,12.9141,12.8971,12.8971,25460.0
2019-02-04 11:25:00,15.17,15.18,15.14,15.18,106028.0,12.8971,12.9056,12.8716,12.9056,106028.0
2019-02-04 11:30:00,15.18,15.2,15.18,15.19,33940.0,12.9056,12.9226,12.9056,12.9141,33940.0
2019-02-04 11:35:00,15.2,15.2,15.18,15.19,42624.0,12.9226,12.9226,12.9056,12.9141,42624.0
2019-02-04 11:40:00,15.19,15.2,15.19,15.2,26380.0,12.9141,12.9226,12.9141,12.9226,26380.0
2019-02-04 11:45:00,15.2,15.21,15.19,15.21,30672.0,12.9226,12.9311,12.9141,12.9311,30672.0
2019-02-04 11:50:00,15.21,15.22,15.21,15.21,31984.0,12.9311,12.9396,12.9311,12.9311,31984.0
2019-02-04 11:55:00,15.21,15.22,15.21,15.22,37492.0,12.9311,12.9396,12.9311,12.9396,37492.0
2019-02-04 12:00:00,15.22,15.22,15.21,15.22,11640.0,12.9396,12.9396,12.9311,12.9396,11640.0
2019-02-04 12:05:00,15.21,15.22,15.21,15.21,35760.0,12.9311,12.9396,12.9311,12.9311,35760.0
2019-02-04 12:10:00,15.21,15.21,15.2,15.21,27140.0,12.9311,12.9311,12.9226,12.9311,27140.0
2019-02-04 12:15:00,15.21,15.21,15.2,15.2,24536.0,12.9311,12.9311,12.9226,12.9226,24536.0
2019-02-04 12:20:00,15.2,15.2,15.19,15.19,29588.0,12.9226,12.9226,12.9141,12.9141,29588.0
2019-02-04 12:25:00,15.19,15.2,15.19,15.19,30840.0,12.9141,12.9226,12.9141,12.9141,30840.0
2019-02-04 12:30:00,15.19,15.2,15.17,15.2,95900.0,12.9141,12.9226,12.8971,12.9226,95900.0
2019-02-04 12:35:00,15.2,15.2,15.18,15.18,51240.0,12.9226,12.9226,12.9056,12.9056,51240.0
2019-02-04 12:40:00,15.18,15.18,15.17,15.18,63608.0,12.9056,12.9056,12.8971,12.9056,63608.0
2019-02-04 12:45:00,15.18,15.18,15.16,15.17,33708.0,12.9056,12.9056,12.8886,12.8971,33708.0
2019-02-04 12:50:00,15.17,15.19,15.17,15.19,22340.0,12.8971,12.9141,12.8971,12.9141,22340.0
2019-02-04 12:55:00,15.19,15.2,15.19,15.2,27972.0,12.9141,12.9226,12.9141,12.9226,27972.0
2019-02-04 13:00:00,15.2,15.2,15.18,15.2,22816.0,12.9226,12.9226,12.9056,12.9226,22816.0
2019-02-04 13:05:00,15.2,15.21,15.2,15.2,18572.0,12.9226,12.9311,12.9226,12.9226,18572.0
2019-02-04 13:10:00,15.21,15.21,15.2,15.21,15600.0,12.9311,12.9311,12.9226,12.9311,15600.0
2019-02-04 13:15:00,15.21,15.22,15.21,15.22,27424.0,12.9311,12.9396,12.9311,12.9396,27424.0
2019-02-04 13:20:00,15.22,15.22,15.22,15.22,13504.0,12.9396,12.9396,12.9396,12.9396,13504.0
2019-02-04 13:25:00,15.22,15.22,15.2,15.21,38100.0,12.9396,12.9396,12.9226,12.9311,38100.0
2019-02-04 13:30:00,15.21,15.21,15.2,15.21,10000.0,12.9311,12.9311,12.9226,12.9311,10000.0
2019-02-04 13:35:00,15.21,15.21,15.2,15.21,36120.0,12.9311,12.9311,12.9226,12.9311,36120.0
2019-02-04 13:40:00,15.21,15.22,15.21,15.22,37756.0,12.9311,12.9396,12.9311,12.9396,37756.0
2019-02-04 13:45:00,15.22,15.24,15.22,15.24,20928.0,12.9396,12.9566,12.9396,12.9566,20928.0
2019-02-04 13:50:00,15.24,15.24,15.24,15.24,12880.0,12.9566,12.9566,12.9566,12.9566,12880.0
2019-02-04 13:55:00,15.24,15.25,15.24,15.25,43588.0,12.9566,12.9651,12.9566,12.9651,43588.0
2019-02-04 14:00:00,15.25,15.25,15.24,15.25,24076.0,12.9651,12.9651,12.9566,12.9651,24076.0
2019-02-04 14:05:00,15.25,15.27,15.25,15.27,33700.0,12.9651,12.9821,12.9651,12.9821,33700.0
2019-02-04 14:10:00,15.27,15.28,15.27,15.28,47300.0,12.9821,12.9906,12.9821,12.9906,47300.0
2019-02-04 14:15:00,15.28,15.28,15.26,15.27,22388.0,12.9906,12.9906,12.9736,12.9821,22388.0
2019-02-04 14:20:00,15.27,15.27,15.25,15.26,113552.0,12.9821,12.9821,12.9651,12.9736,113552.0
2019-02-04 14:25:00,15.26,15.27,15.26,15.27,27916.0,12.9736,12.9821,12.9736,12.9821,27916.0
2019-02-04 14:30:00,15.27,15.28,15.27,15.27,36636.0,12.9821,12.9906,12.9821,12.9821,36636.0
2019-02-04 14:35:00,15.27,15.29,15.27,15.28,38924.0,12.9821,12.9991,12.9821,12.9906,38924.0
2019-02-04 14:40:00,15.28,15.29,15.28,15.29,26400.0,12.9906,12.9991,12.9906,12.9991,26400.0
2019-02-04 14:45:00,15.29,15.29,15.28,15.29,84664.0,12.9991,12.9991,12.9906,12.9991,84664.0
2019-02-04 14:50:00,15.29,15.3,15.29,15.29,48884.0,12.9991,13.0076,12.9991,12.9991,48884.0
2019-02-04 14:55:00,15.3,15.3,15.28,15.28,93504.0,13.0076,13.0076,12.9906,12.9906,93504.0
2019-02-04 15:00:00,15.28,15.3,15.28,15.3,74096.0,12.9906,13.0076,12.9906,13.0076,74096.0
2019-02-04 15:05:00,15.3,15.32,15.29,15.32,156444.0,13.0076,13.0246,12.9991,13.0246,156444.0
2019-02-04 15:10:00,15.32,15.33,15.31,15.32,89964.0,13.0246,13.0331,13.0161,13.0246,89964.0
2019-02-04 15:15:00,15.32,15.34,15.32,15.34,161880.0,13.0246,13.0416,13.0246,13.0416,161880.0
2019-02-04 15:20:00,15.34,15.34,15.33,15.34,114352.0,13.0416,13.0416,13.0331,13.0416,114352.0
2019-02-04 15:25:00,15.34,15.34,15.33,15.33,148468.0,13.0416,13.0416,13.0331,13.0331,148468.0
2019-02-04 15:30:00,15.33,15.33,15.31,15.31,182320.0,13.0331,13.0331,13.0161,13.0161,182320.0
2019-02-04 15:35:00,15.31,15.31,15.3,15.3,182484.0,13.0161,13.0161,13.0076,13.0076,182484.0
2019-02-04 15:40:00,15.3,15.31,15.3,15.31,207644.0,13.0076,13.0161,13.0076,13.0161,207644.0
2019-02-04 15:45:00,15.31,15.33,15.31,15.33,242568.0,13.0161,13.0331,13.0161,13.0331,242568.0
2019-02-04 15:50:00,15.32,15.33,15.31,15.32,280776.0,13.0246,13.0331,13.0161,13.0246,280776.0
2019-02-04 15:55:00,15.32,15.36,15.32,15.36,717664.0,13.0246,13.0587,13.0246,13.0587,717664.0
2019-02-05 09:30:00,15.01,15.3,15.01,15.24,278484.0,12.7611,13.0076,12.7611,12.9566,278484.0
2019-02-05 09:35:00,15.23,15.28,15.23,15.27,53624.0,12.9481,12.9906,12.9481,12.9821,53624.0
2019-02-05 09:40:00,15.28,15.28,15.22,15.22,82344.0,12.9906,12.9906,12.9396,12.9396,82344.0
2019-02-05 09:45:00,15.24,15.24,15.18,15.18,53896.0,12.9566,12.9566,12.9056,12.9056,53896.0
2019-02-05 09:50:00,15.18,15.21,15.18,15.21,64916.0,12.9056,12.9311,12.9056,12.9311,64916.0
2019-02-05 09:55:00,15.21,15.27,15.19,15.26,185020.0,12.9311,12.9821,12.9141,12.9736,185020.0
2019-02-05 10:00:00,15.26,15.27,15.25,15.26,72080.0,12.9736,12.9821,12.9651,12.9736,72080.0
2019-02-05 10:05:00,15.26,15.27,15.26,15.26,43820.0,12.9736,12.9821,12.9736,12.9736,43820.0
2019-02-05 10:10:00,15.26,15.28,15.25,15.27,29848.0,12.9736,12.9906,12.9651,12.9821,29848.0
2019-02-05 10:15:00,15.28,15.28,15.24,15.26,36232.0,12.9906,12.9906,12.9566,12.9736,36232.0
2019-02-05 10:20:00,15.26,15.28,15.26,15.26,87684.0,12.9736,12.9906,12.9736,12.9736,87684.0
2019-02-05 10:25:00,15.27,15.3,15.27,15.29,48340.0,12.9821,13.0076,12.9821,12.9991,48340.0
2019-02-05 10:30:00,15.29,15.31,15.28,15.3,34252.0,12.9991,13.0161,12.9906,13.0076,34252.0
2019-02-05 10:35:00,15.3,15.3,15.28,15.28,43280.0,13.0076,13.0076,12.9906,12.9906,43280.0
2019-02-05 10:40:00,15.29,15.31,15.29,15.31,43688.0,12.9991,13.0161,12.9991,13.0161,43688.0
2019-02-05 10:45:00,15.31,15.31,15.28,15.29,42296.0,13.0161,13.0161,12.9906,12.9991,42296.0
2019-02-05 10:50:00,15.29,15.31,15.29,15.3,52876.0,12.9991,13.0161,12.9991,13.0076,52876.0
2019-02-05 10:55:00,15.3,15.33,15.3,15.31,85276.0,13.0076,13.0331,13.0076,13.0161,85276.0
2019-02-05 11:00:00,15.31,15.32,15.3,15.32,31840.0,13.0161,13.0246,13.0076,13.0246,31840.0
2019-02-05 11:05:00,15.32,15.32,15.3,15.3,36172.0,13.0246,13.0246,13.0076,13.0076,36172.0
2019-02-05 11:10:00,15.3,15.32,15.29,15.31,47552.0,13.0076,13.0246,12.9991,13.0161,47552.0
2019-02-05 11:15:00,15.3,15.33,15.3,15.33,44400.0,13.0076,13.0331,13.0076,13.0331,44400.0
2019-02-05 11:20:00,15.32,15.33,15.31,15.32,23608.0,13.0246,13.0331,13.0161,13.0246,23608.0
2019-02-05 11:25:00,15.32,15.32,15.31,15.31,26204.0,13.0246,13.0246,13.0161,13.0161,26204.0
2019-02-05 11:30:00,15.31,15.32,15.3,15.3,34504.0,13.0161,13.0246,13.0076,13.0076,34504.0
2019-02-05 11:35:00,15.3,15.33,15.3,15.31,31264.0,13.0076,13.0331,13.0076,13.0161,31264.0
2019-02-05 11:40:00,15.31,15.32,15.31,15.31,38388.0,13.0161,13.0246,13.0161,13.0161,38388.0
2019-02-05 11:45:00,15.3,15.31,15.29,15.29,28668.0,13.0076,13.0161,12.9991,12.9991,28668.0
2019-02-05 11:50:00,15.29,15.3,15.29,15.3,42048.0,12.9991,13.0076,12.9991,13.0076,42048.0
2019-02-05 11:55:00,15.31,15.32,15.31,15.31,42432.0,13.0161,13.0246,13.0161,13.0161,42432.0
2019-02-05 12:00:00,15.31,15.31,15.29,15.3,37236.0,13.0161,13.0161,12.9991,13.0076,37236.0
2019-02-05 12:05:00,15.3,15.3,15.28,15.28,31056.0,13.0076,13.0076,12.9906,12.9906,31056.0
2019-02-05 12:10:00,15.28,15.29,15.27,15.29,60140.0,12.9906,12.9991,12.9821,12.9991,60140.0
2019-02-05 12:15:00,15.28,15.3,15.26,15.26,418968.0,12.9906,13.0076,12.9736,12.9736,418968.0
2019-02-05 12:20:00,15.26,15.29,15.26,15.29,38136.0,12.9736,12.9991,12.9736,12.9991,38136.0
2019-02-05 12:25:00,15.29,15.31,15.29,15.31,60748.0,12.9991,13.0161,12.9991,13.0161,60748.0
2019-02-05 12:30:00,15.31,15.32,15.31,15.32,38100.0,13.0161,13.0246,13.0161,13.0246,38100.0
2019-02-05 12:35:00,15.32,15.33,15.31,15.33,12456.0,13.0246,13.0331,13.0161,13.0331,12456.0
2019-02-05 12:40:00,15.33,15.33,15.31,15.31,34472.0,13.0331,13.0331,13.0161,13.0161,34472.0
2019-02-05 12:45:00,15.31,15.33,15.31,15.31,41704.0,13.0161,13.0331,13.0161,13.0161,41704.0
2019-02-05 12:50:00,15.31,15.31,15.29,15.3,19612.0,13.0161,13.0161,12.9991,13.0076,19612.0
2019-02-05 12:55:00,15.3,15.3,15.28,15.29,27304.0,13.0076,13.0076,12.9906,12.9991,27304.0
2019-02-05 13:00:00,15.29,15.31,15.29,15.31,25760.0,12.9991,13.0161,12.9991,13.0161,25760.0
2019-02-05 13:05:00,15.3,15.31,15.29,15.29,30440.0,13.0076,13.0161,12.9991,12.9991,30440.0
2019-02-05 13:10:00,15.29,15.3,15.29,15.29,23144.0,12.9991,13.0076,12.9991,12.9991,23144.0
2019-02-05 13:15:00,15.29,15.31,15.29,15.31,30644.0,12.9991,13.0161,12.9991,13.0161,30644.0
2019-02-05 13:20:00,15.31,15.32,15.31,15.32,20352.0,13.0161,13.0246,13.0161,13.0246,20352.0
2019-02-05 13:25:00,15.33,15.33,15.31,15.32,25796.0,13.0331,13.0331,13.0161,13.0246,25796.0
2019-02-05 13:30:00,15.32,15.32,15.3,15.3,25336.0,13.0246,13.0246,13.0076,13.0076,25336.0
2019-02-05 13:35:00,15.31,15.31,15.3,15.31,30264.0,13.0161,13.0161,13.0076,13.0161,30264.0
2019-02-05 13:40:00,15.31,15.31,15.3,15.31,20760.0,13.0161,13.0161,13.0076,13.0161,20760.0
2019-02-05 13:45:00,15.31,15.32,15.31,15.31,15444.0,13.0161,13.0246,13.0161,13.0161,15444.0
2019-02-05 13:50:00,15.31,15.31,15.3,15.3,20328.0,13.0161,13.0161,13.0076,13.0076,20328.0
2019-02-05 13:55:00,15.31,15.32,15.31,15.31,17680.0,13.0161,13.0246,13.0161,13.0161,17680.0
2019-02-05 14:00:00,15.31,15.34,15.31,15.34,20800.0,13.0161,13.0416,13.0161,13.0416,20800.0
2019-02-05 14:05:00,15.33,15.35,15.33,15.35,37540.0,13.0331,13.0502,13.0331,13.0502,37540.0
2019-02-05 14:10:00,15.35,15.35,15.34,15.35,25352.0,13.0502,13.0502,13.0416,13.0502,25352.0
2019-02-05 14:15:00,15.35,15.35,15.34,15.35,35112.0,13.0502,13.0502,13.0416,13.0502,35112.0
2019-02-05 14:20:00,15.35,15.36,15.35,15.36,23960.0,13.0502,13.0587,13.0502,13.0587,23960.0
2019-02-05 14:25:00,15.36,15.36,15.35,15.35,33456.0,13.0587,13.0587,13.0502,13.0502,33456.0
2019-02-05 14:30:00,15.35,15.36,15.35,15.36,39120.0,13.0502,13.0587,13.0502,13.0587,39120.0
2019-02-05 14:35:00,15.36,15.36,15.34,15.36,35932.0,13.0587,13.0587,13.0416,13.0587,35932.0
2019-02-05 14:40:00,15.35,15.36,15.34,15.36,41472.0,13.0502,13.0587,13.0416,13.0587,41472.0
2019-02-05 14:45:00,15.35,15.38,15.35,15.37,55580.0,13.0502,13.0757,13.0502,13.0672,55580.0
2019-02-05 14:50:00,15.38,15.38,15.37,15.37,39840.0,13.0757,13.0757,13.0672,13.0672,39840.0
2019-02-05 14:55:00,15.37,15.38,15.37,15.38,36492.0,13.0672,13.0757,13.0672,13.0757,36492.0
2019-02-05 15:00:00,15.38,15.39,15.37,15.37,35712.0,13.0757,13.0842,13.0672,13.0672,35712.0
2019-02-05 15:05:00,15.37,15.38,15.36,15.38,29692.0,13.0672,13.0757,13.0587,13.0757,29692.0
2019-02-05 15:10:00,15.38,15.38,15.36,15.37,63884.0,13.0757,13.0757,13.0587,13.0672,63884.0
2019-02-05 15:15:00,15.37,15.38,15.36,15.38,36976.0,13.0672,13.0757,13.0587,13.0757,36976.0
2019-02-05 15:20:00,15.37,15.38,15.37,15.38,41768.0,13.0672,13.0757,13.0672,13.0757,41768.0
2019-02-05 15:25:00,15.38,15.38,15.37,15.37,52772.0,13.0757,13.0757,13.0672,13.0672,52772.0
2019-02-05 15:30:00,15.37,15.39,15.37,15.38,45880.0,13.0672,13.0842,13.0672,13.0757,45880.0
2019-02-05 15:35:00,15.38,15.38,15.37,15.38,59712.0,13.0757,13.0757,13.0672,13.0757,59712.0
2019-02-05 15:40:00,15.38,15.39,15.37,15.37,115176.0,13.0757,13.0842,13.0672,13.0672,115176.0
2019-02-05 15:45:00,15.37,15.38,15.37,15.38,135160.0,13.0672,13.0757,13.0672,13.0757,135160.0
2019-02-05 15:50:00,15.38,15.38,15.37,15.37,153160.0,13.0757,13.0757,13.0672,13.0672,153160.0
2019-02-05 15:55:00,15.37,15.41,15.37,15.4,615372.0,13.0672,13.1012,13.0672,13.0927,615372.0
2019-02-06 09:30:00,15.34,15.4,15.33,15.4,168748.0,13.0416,13.0927,13.0331,13.0927,168748.0
2019-02-06 09:35:00,15.4,15.41,15.3,15.33,65564.0,13.0927,13.1012,13.0076,13.0331,65564.0
2019-02-06 09:40:00,15.33,15.37,15.32,15.36,42236.0,13.0331,13.0672,13.0246,13.0587,42236.0
2019-02-06 09:45:00,15.36,15.41,15.35,15.4,52552.0,13.0587,13.1012,13.0502,13.0927,52552.0
2019-02-06 09:50:00,15.4,15.41,15.39,15.41,46188.0,13.0927,13.1012,13.0842,13.1012,46188.0
2019-02-06 09:55:00,15.4,15.44,15.4,15.42,102080.0,13.0927,13.1267,13.0927,13.1097,102080.0
2019-02-06 10:00:00,15.41,15.41,15.38,15.41,51132.0,13.1012,13.1012,13.0757,13.1012,51132.0
2019-02-06 10:05:00,15.41,15.43,15.4,15.4,41244.0,13.1012,13.1182,13.0927,13.0927,41244.0
2019-02-06 10:10:00,15.4,15.4,15.37,15.38,55588.0,13.0927,13.0927,13.0672,13.0757,55588.0
2019-02-06 10:15:00,15.38,15.38,15.36,15.37,58364.0,13.0757,13.0757,13.0587,13.0672,58364.0
2019-02-06 10:20:00,15.37,15.38,15.36,15.38,69980.0,13.0672,13.0757,13.0587,13.0757,69980.0
2019-02-06 10:25:00,15.4,15.42,15.4,15.4,54524.0,13.0927,13.1097,13.0927,13.0927,54524.0
2019-02-06 10:30:00,15.41,15.43,15.4,15.42,26572.0,13.1012,13.1182,13.0927,13.1097,26572.0
2019-02-06 10:35:00,15.42,15.43,15.42,15.43,22036.0,13.1097,13.1182,13.1097,13.1182,22036.0
2019-02-06 10:40:00,15.44,15.45,15.43,15.44,37460.0,13.1267,13.1352,13.1182,13.1267,37460.0
2019-02-06 10:45:00,15.44,15.46,15.43,15.45,56176.0,13.1267,13.1437,13.1182,13.1352,56176.0
2019-02-06 10:50:00,15.45,15.48,15.44,15.48,124268.0,13.1352,13.1607,13.1267,13.1607,124268.0
2019-02-06 10:55:00,15.48,15.5,15.47,15.5,137808.0,13.1607,13.1777,13.1522,13.1777,137808.0
2019-02-06 11:00:00,15.5,15.5,15.48,15.49,67716.0,13.1777,13.1777,13.1607,13.1692,67716.0
2019-02-06 11:05:00,15.49,15.53,15.49,15.51,146012.0,13.1692,13.2032,13.1692,13.1862,146012.0
2019-02-06 11:10:00,15.51,15.52,15.51,15.52,224212.0,13.1862,13.1947,13.1862,13.1947,224212.0
2019-02-06 11:15:00,15.52,15.52,15.49,15.49,420788.0,13.1947,13.1947,13.1692,13.1692,420788.0
2019-02-06 11:20:00,15.49,15.5,15.48,15.48,51648.0,13.1692,13.1777,13.1607,13.1607,51648.0
2019-02-06 11:25:00,15.47,15.48,15.45,15.47,75128.0,13.1522,13.1607,13.1352,13.1522,75128.0
2019-02-06 11:30:00,15.47,15.47,15.47,15.47,70680.0,13.1522,13.1522,13.1522,13.1522,70680.0
2019-02-06 11:35:00,15.47,15.49,15.46,15.49,65728.0,13.1522,13.1692,13.1437,13.1692,65728.0
2019-02-06 11:40:00,15.49,15.5,15.48,15.49,34172.0,13.1692,13.1777,13.1607,13.1692,34172.0
2019-02-06 11:45:00,15.49,15.49,15.46,15.47,50600.0,13.1692,13.1692,13.1437,13.1522,50600.0
2019-02-06 11:50:00,15.47,15.47,15.46,15.46,27504.0,13.1522,13.1522,13.1437,13.1437,27504.0
2019-02-06 11:55:00,15.47,15.48,15.47,15.47,27208.0,13.1522,13.1607,13.1522,13.1522,27208.0
2019-02-06 12:00:00,15.47,15.48,15.46,15.47,45292.0,13.1522,13.1607,13.1437,13.1522,45292.0
2019-02-06 12:05:00,15.48,15.48,15.46,15.46,25768.0,13.1607,13.1607,13.1437,13.1437,25768.0
2019-02-06 12:10:00,15.46,15.47,15.45,15.46,24060.0,13.1437,13.1522,13.1352,13.1437,24060.0
2019-02-06 12:15:00,15.46,15.47,15.45,15.47,28328.0,13.1437,13.1522,13.1352,13.1522,28328.0
2019-02-06 12:20:00,15.47,15.48,15.47,15.48,31432.0,13.1522,13.1607,13.1522,13.1607,31432.0
2019-02-06 12:25:00,15.49,15.49,15.47,15.47,46576.0,13.1692,13.1692,13.1522,13.1522,46576.0
2019-02-06 12:30:00,15.47,15.48,15.47,15.47,40212.0,13.1522,13.1607,13.1522,13.1522,40212.0
2019-02-06 12:35:00,15.48,15.48,15.46,15.47,41200.0,13.1607,13.1607,13.1437,13.1522,41200.0
2019-02-06 12:40:00,15.47,15.48,15.47,15.48,33564.0,13.1522,13.1607,13.1522,13.1607,33564.0
2019-02-06 12:45:00,15.47,15.47,15.46,15.47,56988.0,13.1522,13.1522,13.1437,13.1522,56988.0
2019-02-06 12:50:00,15.47,15.47,15.46,15.46,17272.0,13.1522,13.1522,13.1437,13.1437,17272.0
2019-02-06 12:55:00,15.46,15.47,15.46,15.47,36060.0,13.1437,13.1522,13.1437,13.1522,36060.0
2019-02-06 13:00:00,15.47,15.47,15.47,15.47,24600.0,13.1522,13.1522,13.1522,13.1522,24600.0
2019-02-06 13:05:00,15.47,15.48,15.47,15.47,38276.0,13.1522,13.1607,13.1522,13.1522,38276.0
2019-02-06 13:10:00,15.48,15.48,15.47,15.48,31576.0,13.1607,13.1607,13.1522,13.1607,31576.0
2019-02-06 13:15:00,15.48,15.49,15.48,15.48,40184.0,13.1607,13.1692,13.1607,13.1607,40184.0
2019-02-06 13:20:00,15.48,15.49,15.47,15.48,30920.0,13.1607,13.1692,13.1522,13.1607,30920.0
2019-02-06 13:25:00,15.48,15.49,15.47,15.49,45372.0,13.1607,13.1692,13.1522,13.1692,45372.0
2019-02-06 13:30:00,15.48,15.49,15.48,15.49,33676.0,13.1607,13.1692,13.1607,13.1692,33676.0
2019-02-06 13:35:00,15.49,15.49,15.49,15.49,34320.0,13.1692,13.1692,13.1692,13.1692,34320.0
2019-02-06 13:40:00,15.49,15.49,15.47,15.47,63588.0,13.1692,13.1692,13.1522,13.1522,63588.0
2019-02-06 13:45:00,15.47,15.47,15.46,15.46,38812.0,13.1522,13.1522,13.1437,13.1437,38812.0
2019-02-06 13:50:00,15.46,15.46,15.45,15.45,106352.0,13.1437,13.1437,13.1352,13.1352,106352.0
2019-02-06 13:55:00,15.46,15.46,15.45,15.46,50580.0,13.1437,13.1437,13.1352,13.1437,50580.0
2019-02-06 14:00:00,15.46,15.46,15.44,15.44,49840.0,13.1437,13.1437,13.1267,13.1267,49840.0
2019-02-06 14:05:00,15.44,15.44,15.42,15.43,66992.0,13.1267,13.1267,13.1097,13.1182,66992.0
2019-02-06 14:10:00,15.43,15.43,15.42,15.43,85864.0,13.1182,13.1182,13.1097,13.1182,85864.0
2019-02-06 14:15:00,15.43,15.43,15.41,15.43,69788.0,13.1182,13.1182,13.1012,13.1182,69788.0
2019-02-06 14:20:00,15.43,15.45,15.43,15.45,64220.0,13.1182,13.1352,13.1182,13.1352,64220.0
2019-02-06 14:25:00,15.45,15.45,15.44,15.45,42708.0,13.1352,13.1352,13.1267,13.1352,42708.0
2019-02-06 14:30:00,15.45,15.46,15.43,15.44,62280.0,13.1352,13.1437,13.1182,13.1267,62280.0
2019-02-06 14:35:00,15.44,15.44,15.43,15.43,63384.0,13.1267,13.1267,13.1182,13.1182,63384.0
2019-02-06 14:40:00,15.43,15.44,15.42,15.44,53784.0,13.1182,13.1267,13.1097,13.1267,53784.0
2019-02-06 14:45:00,15.44,15.44,15.43,15.44,50424.0,13.1267,13.1267,13.1182,13.1267,50424.0
2019-02-06 14:50:00,15.44,15.44,15.42,15.43,63720.0,13.1267,13.1267,13.1097,13.1182,63720.0
2019-02-06 14:55:00,15.43,15.44,15.43,15.44,31044.0,13.1182,13.1267,13.1182,13.1267,31044.0
2019-02-06 15:00:00,15.44,15.44,15.43,15.43,58716.0,13.1267,13.1267,13.1182,13.1182,58716.0
2019-02-06 15:05:00,15.43,15.44,15.43,15.44,63192.0,13.1182,13.1267,13.1182,13.1267,63192.0
2019-02-06 15:10:00,15.44,15.44,15.42,15.43,117164.0,13.1267,13.1267,13.1097,13.1182,117164.0
2019-02-06 15:15:00,15.43,15.43,15.4,15.41,112232.0,13.1182,13.1182,13.0927,13.1012,112232.0
2019-02-06 15:20:00,15.41,15.42,15.4,15.42,120304.0,13.1012,13.1097,13.0927,13.1097,120304.0
2019-02-06 15:25:00,15.42,15.42,15.41,15.41,70844.0,13.1097,13.1097,13.1012,13.1012,70844.0
2019-02-06 15:30:00,15.41,15.41,15.4,15.4,139392.0,13.1012,13.1012,13.0927,13.0927,139392.0
2019-02-06 15:35:00,15.4,15.4,15.39,15.4,129556.0,13.0927,13.0927,13.0842,13.0927,129556.0
2019-02-06 15:40:00,15.4,15.4,15.4,15.4,87676.0,13.0927,13.0927,13.0927,13.0927,87676.0
2019-02-06 15:45:00,15.4,15.41,15.39,15.4,199372.0,13.0927,13.1012,13.0842,13.0927,199372.0
2019-02-06 15:50:00,15.41,15.41,15.4,15.4,179808.0,13.1012,13.1012,13.0927,13.0927,179808.0
2019-02-06 15:55:00,15.4,15.4,15.37,15.38,498056.0,13.0927,13.0927,13.0672,13.0757,498056.0
2019-02-07 09:30:00,15.29,15.38,15.28,15.33,112252.0,12.9991,13.0757,12.9906,13.0331,112252.0
2019-02-07 09:35:00,15.34,15.34,15.28,15.3,53800.0,13.0416,13.0416,12.9906,13.0076,53800.0
2019-02-07 09:40:00,15.29,15.33,15.29,15.29,34680.0,12.9991,13.0331,12.9991,12.9991,34680.0
2019-02-07 09:45:00,15.29,15.32,15.29,15.3,37524.0,12.9991,13.0246,12.9991,13.0076,37524.0
2019-02-07 09:50:00,15.3,15.34,15.3,15.33,40356.0,13.0076,13.0416,13.0076,13.0331,40356.0
2019-02-07 09:55:00,15.33,15.37,15.33,15.37,50036.0,13.0331,13.0672,13.0331,13.0672,50036.0
2019-02-07 10:00:00,15.36,15.37,15.32,15.32,49620.0,13.0587,13.0672,13.0246,13.0246,49620.0
2019-02-07 10:05:00,15.33,15.35,15.33,15.35,41884.0,13.0331,13.0502,13.0331,13.0502,41884.0
2019-02-07 10:10:00,15.35,15.38,15.35,15.36,59144.0,13.0502,13.0757,13.0502,13.0587,59144.0
2019-02-07 10:15:00,15.36,15.38,15.32,15.33,73372.0,13.0587,13.0757,13.0246,13.0331,73372.0
2019-02-07 10:20:00,15.33,15.37,15.32,15.36,36652.0,13.0331,13.0672,13.0246,13.0587,36652.0
2019-02-07 10:25:00,15.36,15.37,15.35,15.36,47224.0,13.0587,13.0672,13.0502,13.0587,47224.0
2019-02-07 10:30:00,15.36,15.38,15.36,15.37,32812.0,13.0587,13.0757,13.0587,13.0672,32812.0
2019-02-07 10:35:00,15.37,15.38,15.37,15.38,40900.0,13.0672,13.0757,13.0672,13.0757,40900.0
2019-02-07 10:40:00,15.37,15.37,15.33,15.34,45584.0,13.0672,13.0672,13.0331,13.0416,45584.0
2019-02-07 10:45:00,15.34,15.35,15.3,15.31,106188.0,13.0416,13.0502,13.0076,13.0161,106188.0
2019-02-07 10:50:00,15.31,15.31,15.24,15.26,106208.0,13.0161,13.0161,12.9566,12.9736,106208.0
2019-02-07 10:55:00,15.25,15.26,15.24,15.25,65576.0,12.9651,12.9736,12.9566,12.9651,65576.0
2019-02-07 11:00:00,15.25,15.27,15.24,15.26,57352.0,12.9651,12.9821,12.9566,12.9736,57352.0
2019-02-07 11:05:00,15.26,15.27,15.25,15.26,52264.0,12.9736,12.9821,12.9651,12.9736,52264.0
2019-02-07 11:10:00,15.26,15.27,15.25,15.25,100052.0,12.9736,12.9821,12.9651,12.9651,100052.0
2019-02-07 11:15:00,15.25,15.26,15.24,15.24,81672.0,12.9651,12.9736,12.9566,12.9566,81672.0
2019-02-07 11:20:00,15.24,15.24,15.16,15.2,400452.0,12.9566,12.9566,12.8886,12.9226,400452.0
2019-02-07 11:25:00,15.2,15.21,15.17,15.18,120972.0,12.9226,12.9311,12.8971,12.9056,120972.0
2019-02-07 11:30:00,15.18,15.18,15.12,15.12,148784.0,12.9056,12.9056,12.8546,12.8546,148784.0
2019-02-07 11:35:00,15.12,15.17,15.11,15.17,77180.0,12.8546,12.8971,12.8461,12.8971,77180.0
2019-02-07 11:40:00,15.17,15.17,15.15,15.15,167632.0,12.8971,12.8971,12.8801,12.8801,167632.0
2019-02-07 11:45:00,15.15,15.16,15.13,15.14,81792.0,12.8801,12.8886,12.8631,12.8716,81792.0
2019-02-07 11:50:00,15.14,15.17,15.13,15.15,87696.0,12.8716,12.8971,12.8631,12.8801,87696.0
2019-02-07 11:55:00,15.15,15.16,15.14,15.14,80844.0,12.8801,12.8886,12.8716,12.8716,80844.0
2019-02-07 12:00:00,15.14,15.14,15.12,15.13,68832.0,12.8716,12.8716,12.8546,12.8631,68832.0
2019-02-07 12:05:00,15.13,15.15,15.13,15.15,61280.0,12.8631,12.8801,12.8631,12.8801,61280.0
2019-02-07 12:10:00,15.15,15.15,15.13,15.13,81916.0,12.8801,12.8801,12.8631,12.8631,81916.0
2019-02-07 12:15:00,15.13,15.13,15.11,15.12,145560.0,12.8631,12.8631,12.8461,12.8546,145560.0
2019-02-07 12:20:00,15.12,15.14,15.12,15.14,57808.0,12.8546,12.8716,12.8546,12.8716,57808.0
2019-02-07 12:25:00,15.14,15.14,15.12,15.12,85592.0,12.8716,12.8716,12.8546,12.8546,85592.0
2019-02-07 12:30:00,15.12,15.13,15.12,15.13,83588.0,12.8546,12.8631,12.8546,12.8631,83588.0
2019-02-07 12:35:00,15.13,15.14,15.12,15.14,75420.0,12.8631,12.8716,12.8546,12.8716,75420.0
2019-02-07 12:40:00,15.14,15.14,15.11,15.12,58492.0,12.8716,12.8716,12.8461,12.8546,58492.0
2019-02-07 12:45:00,15.11,15.12,15.1,15.11,56876.0,12.8461,12.8546,12.8376,12.8461,56876.0
2019-02-07 12:50:00,15.11,15.11,15.08,15.08,63144.0,12.8461,12.8461,12.8206,12.8206,63144.0
2019-02-07 12:55:00,15.07,15.1,15.07,15.1,47828.0,12.8121,12.8376,12.8121,12.8376,47828.0
2019-02-07 13:00:00,15.1,15.14,15.1,15.14,52592.0,12.8376,12.8716,12.8376,12.8716,52592.0
2019-02-07 13:05:00,15.14,15.17,15.14,15.16,108040.0,12.8716,12.8971,12.8716,12.8886,108040.0
2019-02-07 13:10:00,15.16,15.18,15.15,15.17,69400.0,12.8886,12.9056,12.8801,12.8971,69400.0
2019-02-07 13:15:00,15.17,15.17,15.14,15.14,47304.0,12.8971,12.8971,12.8716,12.8716,47304.0
2019-02-07 13:20:00,15.14,15.17,15.13,15.17,181416.0,12.8716,12.8971,12.8631,12.8971,181416.0
2019-02-07 13:25:00,15.17,15.19,15.16,15.18,117812.0,12.8971,12.9141,12.8886,12.9056,117812.0
2019-02-07 13:30:00,15.19,15.21,15.18,15.2,397092.0,12.9141,12.9311,12.9056,12.9226,397092.0
2019-02-07 13:35:00,15.2,15.21,15.19,15.19,49188.0,12.9226,12.9311,12.9141,12.9141,49188.0
2019-02-07 13:40:00,15.19,15.2,15.19,15.19,46696.0,12.9141,12.9226,12.9141,12.9141,46696.0
2019-02-07 13:45:00,15.19,15.21,15.19,15.2,80432.0,12.9141,12.9311,12.9141,12.9226,80432.0
2019-02-07 13:50:00,15.2,15.21,15.19,15.2,105188.0,12.9226,12.9311,12.9141,12.9226,105188.0
2019-02-07 13:55:00,15.2,15.21,15.18,15.2,107536.0,12.9226,12.9311,12.9056,12.9226,107536.0
2019-02-07 14:00:00,15.2,15.21,15.18,15.21,170280.0,12.9226,12.9311,12.9056,12.9311,170280.0
2019-02-07 14:05:00,15.21,15.22,15.2,15.22,46516.0,12.9311,12.9396,12.9226,12.9396,46516.0
2019-02-07 14:10:00,15.22,15.22,15.19,15.19,190252.0,12.9396,12.9396,12.9141,12.9141,190252.0
2019-02-07 14:15:00,15.19,15.2,15.15,15.16,328548.0,12.9141,12.9226,12.8801,12.8886,328548.0
2019-02-07 14:20:00,15.16,15.18,15.16,15.18,142492.0,12.8886,12.9056,12.8886,12.9056,142492.0
2019-02-07 14:25:00,15.17,15.21,15.17,15.2,71084.0,12.8971,12.9311,12.8971,12.9226,71084.0
2019-02-07 14:30:00,15.2,15.2,15.19,15.19,76736.0,12.9226,12.9226,12.9141,12.9141,76736.0
2019-02-07 14:35:00,15.19,15.2,15.19,15.19,92892.0,12.9141,12.9226,12.9141,12.9141,92892.0
2019-02-07 14:40:00,15.19,15.19,15.18,15.18,126716.0,12.9141,12.9141,12.9056,12.9056,126716.0
2019-02-07 14:45:00,15.18,15.19,15.17,15.18,81640.0,12.9056,12.9141,12.8971,12.9056,81640.0
2019-02-07 14:50:00,15.18,15.19,15.17,15.19,103444.0,12.9056,12.9141,12.8971,12.9141,103444.0
2019-02-07 14:55:00,15.19,15.19,15.18,15.18,104756.0,12.9141,12.9141,12.9056,12.9056,104756.0
2019-02-07 15:00:00,15.18,15.19,15.18,15.18,109408.0,12.9056,12.9141,12.9056,12.9056,109408.0
2019-02-07 15:05:00,15.18,15.19,15.16,15.18,137436.0,12.9056,12.9141,12.8886,12.9056,137436.0
2019-02-07 15:10:00,15.17,15.17,15.15,15.15,120812.0,12.8971,12.8971,12.8801,12.8801,120812.0
2019-02-07 15:15:00,15.16,15.17,15.15,15.16,153180.0,12.8886,12.8971,12.8801,12.8886,153180.0
2019-02-07 15:20:00,15.16,15.17,15.15,15.16,165152.0,12.8886,12.8971,12.8801,12.8886,165152.0
2019-02-07 15:25:00,15.16,15.16,15.15,15.15,178444.0,12.8886,12.8886,12.8801,12.8801,178444.0
2019-02-07 15:30:00,15.15,15.15,15.12,15.13,209892.0,12.8801,12.8801,12.8546,12.8631,209892.0
2019-02-07 15:35:00,15.13,15.16,15.12,15.16,208156.0,12.8631,12.8886,12.8546,12.8886,208156.0
2019-02-07 15:40:00,15.16,15.19,15.16,15.16,276476.0,12.8886,12.9141,12.8886,12.8886,276476.0
2019-02-07 15:45:00,15.17,15.17,15.16,15.16,397268.0,12.8971,12.8971,12.8886,12.8886,397268.0
2019-02-07 15:50:00,15.16,15.19,15.16,15.18,349568.0,12.8886,12.9141,12.8886,12.9056,349568.0
2019-02-07 15:55:00,15.18,15.2,15.18,15.19,776980.0,12.9056,12.9226,12.9056,12.9141,776980.0
2019-02-08 09:30:00,15.1,15.2,15.06,15.2,90492.0,12.8376,12.9226,12.8036,12.9226,90492.0
2019-02-08 09:35:00,15.2,15.22,15.16,15.19,115396.0,12.9226,12.9396,12.8886,12.9141,115396.0
2019-02-08 09:40:00,15.21,15.23,15.19,15.19,50676.0,12.9311,12.9481,12.9141,12.9141,50676.0
2019-02-08 09:45:00,15.18,15.18,15.14,15.14,46484.0,12.9056,12.9056,12.8716,12.8716,46484.0
2019-02-08 09:50:00,15.14,15.15,15.11,15.11,125180.0,12.8716,12.8801,12.8461,12.8461,125180.0
2019-02-08 09:55:00,15.11,15.11,15.07,15.1,110632.0,12.8461,12.8461,12.8121,12.8376,110632.0
2019-02-08 10:00:00,15.09,15.09,15.06,15.06,158864.0,12.8291,12.8291,12.8036,12.8036,158864.0
2019-02-08 10:05:00,15.06,15.09,15.03,15.06,255916.0,12.8036,12.8291,12.7781,12.8036,255916.0
2019-02-08 10:10:00,15.05,15.05,15.0,15.01,207628.0,12.7951,12.7951,12.7526,12.7611,207628.0
2019-02-08 10:15:00,15.01,15.02,14.96,14.97,224316.0,12.7611,12.7696,12.7186,12.7271,224316.0
2019-02-08 10:20:00,14.97,15.0,14.97,14.99,70152.0,12.7271,12.7526,12.7271,12.7441,70152.0
2019-02-08 10:25:00,14.99,15.01,14.98,14.99,112156.0,12.7441,12.7611,12.7356,12.7441,112156.0
2019-02-08 10:30:00,14.99,15.01,14.98,14.99,258820.0,12.7441,12.7611,12.7356,12.7441,258820.0
2019-02-08 10:35:00,14.99,15.0,14.97,15.0,139536.0,12.7441,12.7526,12.7271,12.7526,139536.0
2019-02-08 10:40:00,15.0,15.03,15.0,15.0,177392.0,12.7526,12.7781,12.7526,12.7526,177392.0
2019-02-08 10:45:00,15.0,15.01,14.99,15.01,68528.0,12.7526,12.7611,12.7441,12.7611,68528.0
2019-02-08 10:50:00,15.01,15.02,14.99,14.99,78848.0,12.7611,12.7696,12.7441,12.7441,78848.0
2019-02-08 10:55:00,14.99,15.0,14.98,14.99,71040.0,12.7441,12.7526,12.7356,12.7441,71040.0
2019-02-08 11:00:00,14.98,14.99,14.96,14.96,59800.0,12.7356,12.7441,12.7186,12.7186,59800.0
2019-02-08 11:05:00,14.96,14.99,14.96,14.98,45920.0,12.7186,12.7441,12.7186,12.7356,45920.0
2019-02-08 11:10:00,14.98,14.99,14.97,14.99,68684.0,12.7356,12.7441,12.7271,12.7441,68684.0
2019-02-08 11:15:00,14.99,15.01,14.98,14.98,76548.0,12.7441,12.7611,12.7356,12.7356,76548.0
2019-02-08 11:20:00,14.98,15.0,14.97,14.99,87140.0,12.7356,12.7526,12.7271,12.7441,87140.0
2019-02-08 11:25:00,14.99,15.0,14.97,14.97,73768.0,12.7441,12.7526,12.7271,12.7271,73768.0
2019-02-08 11:30:00,14.97,14.98,14.96,14.96,53612.0,12.7271,12.7356,12.7186,12.7186,53612.0
2019-02-08 11:35:00,14.96,14.97,14.95,14.96,57312.0,12.7186,12.7271,12.7101,12.7186,57312.0
2019-02-08 11:40:00,14.96,14.99,14.96,14.99,59452.0,12.7186,12.7441,12.7186,12.7441,59452.0
2019-02-08 11:45:00,14.99,15.0,14.97,14.99,82236.0,12.7441,12.7526,12.7271,12.7441,82236.0
2019-02-08 11:50:00,14.98,15.01,14.98,15.01,69432.0,12.7356,12.7611,12.7356,12.7611,69432.0
2019-02-08 11:55:00,15.01,15.02,15.0,15.01,108908.0,12.7611,12.7696,12.7526,12.7611,108908.0
2019-02-08 12:00:00,15.01,15.02,15.0,15.0,107544.0,12.7611,12.7696,12.7526,12.7526,107544.0
2019-02-08 12:05:00,15.0,15.01,14.99,15.0,46680.0,12.7526,12.7611,12.7441,12.7526,46680.0
2019-02-08 12:10:00,15.0,15.01,14.99,15.0,30220.0,12.7526,12.7611,12.7441,12.7526,30220.0
2019-02-08 12:15:00,15.0,15.01,15.0,15.0,66784.0,12.7526,12.7611,12.7526,12.7526,66784.0
2019-02-08 12:20:00,15.01,15.03,15.01,15.01,72044.0,12.7611,12.7781,12.7611,12.7611,72044.0
2019-02-08 12:25:00,15.01,15.02,15.01,15.02,38296.0,12.7611,12.7696,12.7611,12.7696,38296.0
2019-02-08 12:30:00,15.02,15.03,15.02,15.02,52184.0,12.7696,12.7781,12.7696,12.7696,52184.0
2019-02-08 12:35:00,15.02,15.03,15.02,15.02,34324.0,12.7696,12.7781,12.7696,12.7696,34324.0
2019-02-08 12:40:00,15.02,15.04,15.02,15.03,33556.0,12.7696,12.7866,12.7696,12.7781,33556.0
2019-02-08 12:45:00,15.03,15.05,15.03,15.05,80908.0,12.7781,12.7951,12.7781,12.7951,80908.0
2019-02-08 12:50:00,15.05,15.05,15.03,15.04,79724.0,12.7951,12.7951,12.7781,12.7866,79724.0
2019-02-08 12:55:00,15.04,15.05,15.03,15.03,34416.0,12.7866,12.7951,12.7781,12.7781,34416.0
2019-02-08 13:00:00,15.03,15.04,15.03,15.04,54860.0,12.7781,12.7866,12.7781,12.7866,54860.0
2019-02-08 13:05:00,15.04,15.05,15.04,15.05,47540.0,12.7866,12.7951,12.7866,12.7951,47540.0
2019-02-08 13:10:00,15.05,15.09,15.04,15.08,215764.0,12.7951,12.8291,12.7866,12.8206,215764.0
2019-02-08 13:15:00,15.08,15.08,15.06,15.06,36432.0,12.8206,12.8206,12.8036,12.8036,36432.0
2019-02-08 13:20:00,15.06,15.07,15.05,15.06,48464.0,12.8036,12.8121,12.7951,12.8036,48464.0
2019-02-08 13:25:00,15.06,15.07,15.05,15.06,41484.0,12.8036,12.8121,12.7951,12.8036,41484.0
2019-02-08 13:30:00,15.06,15.06,15.05,15.05,55976.0,12.8036,12.8036,12.7951,12.7951,55976.0
2019-02-08 13:35:00,15.05,15.05,15.05,15.05,37552.0,12.7951,12.7951,12.7951,12.7951,37552.0
2019-02-08 13:40:00,15.05,15.06,15.05,15.06,57860.0,12.7951,12.8036,12.7951,12.8036,57860.0
2019-02-08 13:45:00,15.06,15.06,15.04,15.05,87772.0,12.8036,12.8036,12.7866,12.7951,87772.0
2019-02-08 13:50:00,15.05,15.05,15.03,15.03,49844.0,12.7951,12.7951,12.7781,12.7781,49844.0
2019-02-08 13:55:00,15.03,15.06,15.03,15.06,65124.0,12.7781,12.8036,12.7781,12.8036,65124.0
2019-02-08 14:00:00,15.06,15.06,15.05,15.06,46524.0,12.8036,12.8036,12.7951,12.8036,46524.0
2019-02-08 14:05:00,15.06,15.06,15.05,15.06,65636.0,12.8036,12.8036,12.7951,12.8036,65636.0
2019-02-08 14:10:00,15.06,15.07,15.06,15.07,54912.0,12.8036,12.8121,12.8036,12.8121,54912.0
2019-02-08 14:15:00,15.07,15.08,15.07,15.08,70032.0,12.8121,12.8206,12.8121,12.8206,70032.0
2019-02-08 14:20:00,15.08,15.08,15.07,15.08,57396.0,12.8206,12.8206,12.8121,12.8206,57396.0
2019-02-08 14:25:00,15.08,15.1,15.08,15.1,54836.0,12.8206,12.8376,12.8206,12.8376,54836.0
2019-02-08 14:30:00,15.1,15.11,15.1,15.11,66800.0,12.8376,12.8461,12.8376,12.8461,66800.0
2019-02-08 14:35:00,15.1,15.1,15.09,15.09,53832.0,12.8376,12.8376,12.8291,12.8291,53832.0
2019-02-08 14:40:00,15.1,15.1,15.09,15.09,42180.0,12.8376,12.8376,12.8291,12.8291,42180.0
2019-02-08 14:45:00,15.09,15.11,15.09,15.1,59928.0,12.8291,12.8461,12.8291,12.8376,59928.0
2019-02-08 14:50:00,15.1,15.1,15.09,15.09,63132.0,12.8376,12.8376,12.8291,12.8291,63132.0
2019-02-08 14:55:00,15.09,15.09,15.08,15.08,71356.0,12.8291,12.8291,12.8206,12.8206,71356.0
2019-02-08 15:00:00,15.08,15.09,15.07,15.08,79952.0,12.8206,12.8291,12.8121,12.8206,79952.0
2019-02-08 15:05:00,15.08,15.09,15.08,15.09,111724.0,12.8206,12.8291,12.8206,12.8291,111724.0
2019-02-08 15:10:00,15.09,15.11,15.09,15.11,72728.0,12.8291,12.8461,12.8291,12.8461,72728.0
2019-02-08 15:15:00,15.11,15.11,15.1,15.1,74148.0,12.8461,12.8461,12.8376,12.8376,74148.0
2019-02-08 15:20:00,15.1,15.12,15.1,15.1,63076.0,12.8376,12.8546,12.8376,12.8376,63076.0
2019-02-08 15:25:00,15.1,15.1,15.09,15.1,79988.0,12.8376,12.8376,12.8291,12.8376,79988.0
2019-02-08 15:30:00,15.1,15.11,15.09,15.11,108008.0,12.8376,12.8461,12.8291,12.8461,108008.0
2019-02-08 15:35:00,15.11,15.12,15.1,15.12,117972.0,12.8461,12.8546,12.8376,12.8546,117972.0
2019-02-08 15:40:00,15.12,15.13,15.12,15.13,703576.0,12.8546,12.8631,12.8546,12.8631,703576.0
2019-02-08 15:45:00,15.12,15.14,15.12,15.13,240032.0,12.8546,12.8716,12.8546,12.8631,240032.0
2019-02-08 15:50:00,15.13,15.13,15.12,15.13,196888.0,12.8631,12.8631,12.8546,12.8631,196888.0
2019-02-08 15:55:00,15.12,15.17,15.12,15.17,981780.0,12.8546,12.8971,12.8546,12.8971,981780.0
2019-02-11 09:30:00,15.26,15.28,15.24,15.27,91012.0,12.9736,12.9906,12.9566,12.9821,91012.0
2019-02-11 09:35:00,15.28,15.33,15.28,15.28,46528.0,12.9906,13.0331,12.9906,12.9906,46528.0
2019-02-11 09:40:00,15.28,15.31,15.27,15.31,121012.0,12.9906,13.0161,12.9821,13.0161,121012.0
2019-02-11 09:45:00,15.3,15.31,15.29,15.3,57688.0,13.0076,13.0161,12.9991,13.0076,57688.0
2019-02-11 09:50:00,15.29,15.31,15.28,15.31,65892.0,12.9991,13.0161,12.9906,13.0161,65892.0
2019-02-11 09:55:00,15.31,15.32,15.3,15.32,79976.0,13.0161,13.0246,13.0076,13.0246,79976.0
2019-02-11 10:00:00,15.32,15.34,15.3,15.31,47248.0,13.0246,13.0416,13.0076,13.0161,47248.0
2019-02-11 10:05:00,15.31,15.33,15.31,15.33,140076.0,13.0161,13.0331,13.0161,13.0331,140076.0
2019-02-11 10:10:00,15.33,15.37,15.33,15.34,474020.0,13.0331,13.0672,13.0331,13.0416,474020.0
2019-02-11 10:15:00,15.34,15.36,15.33,15.35,44592.0,13.0416,13.0587,13.0331,13.0502,44592.0
2019-02-11 10:20:00,15.35,15.36,15.3,15.31,52192.0,13.0502,13.0587,13.0076,13.0161,52192.0
2019-02-11 10:25:00,15.31,15.31,15.3,15.3,50308.0,13.0161,13.0161,13.0076,13.0076,50308.0
2019-02-11 10:30:00,15.3,15.33,15.29,15.33,45272.0,13.0076,13.0331,12.9991,13.0331,45272.0
2019-02-11 10:35:00,15.33,15.35,15.32,15.34,48840.0,13.0331,13.0502,13.0246,13.0416,48840.0
2019-02-11 10:40:00,15.33,15.36,15.33,15.35,38616.0,13.0331,13.0587,13.0331,13.0502,38616.0
2019-02-11 10:45:00,15.35,15.38,15.35,15.37,50596.0,13.0502,13.0757,13.0502,13.0672,50596.0
2019-02-11 10:50:00,15.38,15.38,15.35,15.38,129696.0,13.0757,13.0757,13.0502,13.0757,129696.0
2019-02-11 10:55:00,15.38,15.38,15.37,15.38,35660.0,13.0757,13.0757,13.0672,13.0757,35660.0
2019-02-11 11:00:00,15.38,15.42,15.38,15.4,129884.0,13.0757,13.1097,13.0757,13.0927,129884.0
2019-02-11 11:05:00,15.4,15.4,15.36,15.37,63340.0,13.0927,13.0927,13.0587,13.0672,63340.0
2019-02-11 11:10:00,15.36,15.38,15.36,15.36,59036.0,13.0587,13.0757,13.0587,13.0587,59036.0
2019-02-11 11:15:00,15.36,15.38,15.36,15.37,38488.0,13.0587,13.0757,13.0587,13.0672,38488.0
2019-02-11 11:20:00,15.37,15.38,15.36,15.38,34568.0,13.0672,13.0757,13.0587,13.0757,34568.0
2019-02-11 11:25:00,15.39,15.4,15.38,15.4,34260.0,13.0842,13.0927,13.0757,13.0927,34260.0
2019-02-11 11:30:00,15.4,15.4,15.38,15.4,46440.0,13.0927,13.0927,13.0757,13.0927,46440.0
2019-02-11 11:35:00,15.4,15.43,15.38,15.38,608172.0,13.0927,13.1182,13.0757,13.0757,608172.0
2019-02-11 11:40:00,15.39,15.41,15.38,15.39,171172.0,13.0842,13.1012,13.0757,13.0842,171172.0
2019-02-11 11:45:00,15.39,15.41,15.38,15.41,292436.0,13.0842,13.1012,13.0757,13.1012,292436.0
2019-02-11 11:50:00,15.4,15.41,15.37,15.38,254420.0,13.0927,13.1012,13.0672,13.0757,254420.0
2019-02-11 11:55:00,15.38,15.4,15.38,15.4,39088.0,13.0757,13.0927,13.0757,13.0927,39088.0
2019-02-11 12:00:00,15.4,15.41,15.38,15.39,119936.0,13.0927,13.1012,13.0757,13.0842,119936.0
2019-02-11 12:05:00,15.39,15.4,15.37,15.39,194620.0,13.0842,13.0927,13.0672,13.0842,194620.0
2019-02-11 12:10:00,15.39,15.42,15.38,15.42,204404.0,13.0842,13.1097,13.0757,13.1097,204404.0
2019-02-11 12:15:00,15.42,15.42,15.37,15.38,188608.0,13.1097,13.1097,13.0672,13.0757,188608.0
2019-02-11 12:20:00,15.38,15.4,15.38,15.39,95488.0,13.0757,13.0927,13.0757,13.0842,95488.0
2019-02-11 12:25:00,15.4,15.41,15.37,15.38,94332.0,13.0927,13.1012,13.0672,13.0757,94332.0
2019-02-11 12:30:00,15.37,15.4,15.37,15.39,92996.0,13.0672,13.0927,13.0672,13.0842,92996.0
2019-02-11 12:35:00,15.39,15.39,15.37,15.38,43404.0,13.0842,13.0842,13.0672,13.0757,43404.0
2019-02-11 12:40:00,15.38,15.39,15.38,15.38,23160.0,13.0757,13.0842,13.0757,13.0757,23160.0
2019-02-11 12:45:00,15.38,15.39,15.38,15.38,23712.0,13.0757,13.0842,13.0757,13.0757,23712.0
2019-02-11 12:50:00,15.38,15.38,15.37,15.37,21688.0,13.0757,13.0757,13.0672,13.0672,21688.0
2019-02-11 12:55:00,15.37,15.38,15.36,15.37,52428.0,13.0672,13.0757,13.0587,13.0672,52428.0
2019-02-11 13:00:00,15.37,15.38,15.36,15.37,25204.0,13.0672,13.0757,13.0587,13.0672,25204.0
2019-02-11 13:05:00,15.37,15.39,15.37,15.39,81516.0,13.0672,13.0842,13.0672,13.0842,81516.0
2019-02-11 13:10:00,15.39,15.39,15.37,15.38,26232.0,13.0842,13.0842,13.0672,13.0757,26232.0
2019-02-11 13:15:00,15.38,15.38,15.37,15.38,39048.0,13.0757,13.0757,13.0672,13.0757,39048.0
2019-02-11 13:20:00,15.38,15.39,15.38,15.38,24812.0,13.0757,13.0842,13.0757,13.0757,24812.0
2019-02-11 13:25:00,15.38,15.38,15.37,15.37,29500.0,13.0757,13.0757,13.0672,13.0672,29500.0
2019-02-11 13:30:00,15.38,15.38,15.37,15.37,38208.0,13.0757,13.0757,13.0672,13.0672,38208.0
2019-02-11 13:35:00,15.38,15.38,15.36,15.37,16420.0,13.0757,13.0757,13.0587,13.0672,16420.0
2019-02-11 13:40:00,15.37,15.38,15.36,15.36,27136.0,13.0672,13.0757,13.0587,13.0587,27136.0
2019-02-11 13:45:00,15.36,15.36,15.35,15.36,43080.0,13.0587,13.0587,13.0502,13.0587,43080.0
2019-02-11 13:50:00,15.36,15.36,15.35,15.36,23240.0,13.0587,13.0587,13.0502,13.0587,23240.0
2019-02-11 13:55:00,15.36,15.37,15.36,15.37,37344.0,13.0587,13.0672,13.0587,13.0672,37344.0
2019-02-11 14:00:00,15.37,15.37,15.35,15.36,34672.0,13.0672,13.0672,13.0502,13.0587,34672.0
2019-02-11 14:05:00,15.36,15.36,15.35,15.36,32096.0,13.0587,13.0587,13.0502,13.0587,32096.0
2019-02-11 14:10:00,15.36,15.39,15.35,15.38,278784.0,13.0587,13.0842,13.0502,13.0757,278784.0
2019-02-11 14:15:00,15.39,15.39,15.36,15.37,58956.0,13.0842,13.0842,13.0587,13.0672,58956.0
2019-02-11 14:20:00,15.36,15.37,15.35,15.35,47312.0,13.0587,13.0672,13.0502,13.0502,47312.0
2019-02-11 14:25:00,15.35,15.35,15.34,15.35,38548.0,13.0502,13.0502,13.0416,13.0502,38548.0
2019-02-11 14:30:00,15.35,15.35,15.34,15.35,31076.0,13.0502,13.0502,13.0416,13.0502,31076.0
2019-02-11 14:35:00,15.35,15.35,15.33,15.33,34520.0,13.0502,13.0502,13.0331,13.0331,34520.0
2019-02-11 14:40:00,15.33,15.38,15.33,15.38,89180.0,13.0331,13.0757,13.0331,13.0757,89180.0
2019-02-11 14:45:00,15.38,15.38,15.36,15.36,42984.0,13.0757,13.0757,13.0587,13.0587,42984.0
2019-02-11 14:50:00,15.36,15.36,15.35,15.36,22760.0,13.0587,13.0587,13.0502,13.0587,22760.0
2019-02-11 14:55:00,15.37,15.38,15.36,15.38,35668.0,13.0672,13.0757,13.0587,13.0757,35668.0
2019-02-11 15:00:00,15.38,15.38,15.38,15.38,33432.0,13.0757,13.0757,13.0757,13.0757,33432.0
2019-02-11 15:05:00,15.38,15.39,15.37,15.38,65592.0,13.0757,13.0842,13.0672,13.0757,65592.0
2019-02-11 15:10:00,15.38,15.4,15.38,15.4,122964.0,13.0757,13.0927,13.0757,13.0927,122964.0
2019-02-11 15:15:00,15.4,15.43,15.4,15.43,146364.0,13.0927,13.1182,13.0927,13.1182,146364.0
2019-02-11 15:20:00,15.43,15.45,15.43,15.45,74720.0,13.1182,13.1352,13.1182,13.1352,74720.0
2019-02-11 15:25:00,15.45,15.45,15.44,15.45,88892.0,13.1352,13.1352,13.1267,13.1352,88892.0
2019-02-11 15:30:00,15.45,15.45,15.42,15.43,76232.0,13.1352,13.1352,13.1097,13.1182,76232.0
2019-02-11 15:35:00,15.43,15.43,15.42,15.43,54604.0,13.1182,13.1182,13.1097,13.1182,54604.0
2019-02-11 15:40:00,15.43,15.43,15.42,15.42,121324.0,13.1182,13.1182,13.1097,13.1097,121324.0
2019-02-11 15:45:00,15.42,15.44,15.42,15.43,165780.0,13.1097,13.1267,13.1097,13.1182,165780.0
2019-02-11 15:50:00,15.43,15.45,15.43,15.45,188420.0,13.1182,13.1352,13.1182,13.1352,188420.0
2019-02-11 15:55:00,15.45,15.47,15.45,15.47,557236.0,13.1352,13.1522,13.1352,13.1522,557236.0
2019-02-12 09:30:00,15.38,15.47,15.38,15.45,306956.0,13.0757,13.1522,13.0757,13.1352,306956.0
2019-02-12 09:35:00,15.46,15.51,15.45,15.51,63704.0,13.1437,13.1862,13.1352,13.1862,63704.0
2019-02-12 09:40:00,15.5,15.53,15.49,15.5,59184.0,13.1777,13.2032,13.1692,13.1777,59184.0
2019-02-12 09:45:00,15.5,15.52,15.49,15.49,78196.0,13.1777,13.1947,13.1692,13.1692,78196.0
2019-02-12 09:50:00,15.49,15.51,15.47,15.51,64504.0,13.1692,13.1862,13.1522,13.1862,64504.0
2019-02-12 09:55:00,15.51,15.52,15.48,15.5,46032.0,13.1862,13.1947,13.1607,13.1777,46032.0
2019-02-12 10:00:00,15.5,15.52,15.5,15.5,75368.0,13.1777,13.1947,13.1777,13.1777,75368.0
2019-02-12 10:05:00,15.51,15.51,15.47,15.47,64640.0,13.1862,13.1862,13.1522,13.1522,64640.0
2019-02-12 10:10:00,15.47,15.49,15.47,15.49,152416.0,13.1522,13.1692,13.1522,13.1692,152416.0
2019-02-12 10:15:00,15.49,15.53,15.49,15.52,84012.0,13.1692,13.2032,13.1692,13.1947,84012.0
2019-02-12 10:20:00,15.52,15.55,15.52,15.54,48668.0,13.1947,13.2202,13.1947,13.2117,48668.0
2019-02-12 10:25:00,15.55,15.55,15.53,15.53,51432.0,13.2202,13.2202,13.2032,13.2032,51432.0
2019-02-12 10:30:00,15.54,15.55,15.52,15.54,31740.0,13.2117,13.2202,13.1947,13.2117,31740.0
2019-02-12 10:35:00,15.54,15.54,15.53,15.54,37428.0,13.2117,13.2117,13.2032,13.2117,37428.0
2019-02-12 10:40:00,15.54,15.54,15.49,15.51,217696.0,13.2117,13.2117,13.1692,13.1862,217696.0
2019-02-12 10:45:00,15.53,15.54,15.52,15.54,35616.0,13.2032,13.2117,13.1947,13.2117,35616.0
2019-02-12 10:50:00,15.54,15.55,15.53,15.55,74856.0,13.2117,13.2202,13.2032,13.2202,74856.0
2019-02-12 10:55:00,15.55,15.57,15.54,15.56,152676.0,13.2202,13.2372,13.2117,13.2287,152676.0
2019-02-12 11:00:00,15.56,15.57,15.55,15.55,94144.0,13.2287,13.2372,13.2202,13.2202,94144.0
2019-02-12 11:05:00,15.55,15.57,15.55,15.57,125464.0,13.2202,13.2372,13.2202,13.2372,125464.0
2019-02-12 11:10:00,15.57,15.59,15.56,15.59,153444.0,13.2372,13.2542,13.2287,13.2542,153444.0
2019-02-12 11:15:00,15.59,15.62,15.58,15.61,242164.0,13.2542,13.2797,13.2457,13.2712,242164.0
2019-02-12 11:20:00,15.6,15.64,15.6,15.63,142748.0,13.2627,13.2967,13.2627,13.2882,142748.0
2019-02-12 11:25:00,15.63,15.67,15.63,15.67,153352.0,13.2882,13.3222,13.2882,13.3222,153352.0
2019-02-12 11:30:00,15.67,15.67,15.62,15.62,101828.0,13.3222,13.3222,13.2797,13.2797,101828.0
2019-02-12 11:35:00,15.62,15.63,15.61,15.62,56340.0,13.2797,13.2882,13.2712,13.2797,56340.0
2019-02-12 11:40:00,15.62,15.63,15.61,15.62,56472.0,13.2797,13.2882,13.2712,13.2797,56472.0
2019-02-12 11:45:00,15.61,15.62,15.6,15.62,84084.0,13.2712,13.2797,13.2627,13.2797,84084.0
2019-02-12 11:50:00,15.63,15.64,15.63,15.64,56224.0,13.2882,13.2967,13.2882,13.2967,56224.0
2019-02-12 11:55:00,15.64,15.64,15.63,15.64,60892.0,13.2967,13.2967,13.2882,13.2967,60892.0
2019-02-12 12:00:00,15.64,15.66,15.64,15.65,59156.0,13.2967,13.3137,13.2967,13.3052,59156.0
2019-02-12 12:05:00,15.65,15.68,15.64,15.68,343488.0,13.3052,13.3307,13.2967,13.3307,343488.0
2019-02-12 12:10:00,15.68,15.69,15.66,15.66,468228.0,13.3307,13.3392,13.3137,13.3137,468228.0
2019-02-12 12:15:00,15.66,15.68,15.65,15.65,167228.0,13.3137,13.3307,13.3052,13.3052,167228.0
2019-02-12 12:20:00,15.65,15.67,15.65,15.67,48676.0,13.3052,13.3222,13.3052,13.3222,48676.0
2019-02-12 12:25:00,15.67,15.68,15.67,15.68,45984.0,13.3222,13.3307,13.3222,13.3307,45984.0
2019-02-12 12:30:00,15.68,15.69,15.68,15.69,55388.0,13.3307,13.3392,13.3307,13.3392,55388.0
2019-02-12 12:35:00,15.69,15.7,15.69,15.7,106116.0,13.3392,13.3477,13.3392,13.3477,106116.0
2019-02-12 12:40:00,15.7,15.72,15.7,15.7,240796.0,13.3477,13.3647,13.3477,13.3477,240796.0
2019-02-12 12:45:00,15.7,15.74,15.7,15.73,421600.0,13.3477,13.3817,13.3477,13.3732,421600.0
2019-02-12 12:50:00,15.73,15.73,15.67,15.68,66972.0,13.3732,13.3732,13.3222,13.3307,66972.0
2019-02-12 12:55:00,15.68,15.7,15.68,15.69,37332.0,13.3307,13.3477,13.3307,13.3392,37332.0
2019-02-12 13:00:00,15.69,15.7,15.68,15.69,28480.0,13.3392,13.3477,13.3307,13.3392,28480.0
2019-02-12 13:05:00,15.69,15.69,15.68,15.69,57772.0,13.3392,13.3392,13.3307,13.3392,57772.0
2019-02-12 13:10:00,15.69,15.69,15.68,15.68,32184.0,13.3392,13.3392,13.3307,13.3307,32184.0
2019-02-12 13:15:00,15.68,15.69,15.68,15.69,63408.0,13.3307,13.3392,13.3307,13.3392,63408.0
2019-02-12 13:20:00,15.69,15.72,15.69,15.7,396880.0,13.3392,13.3647,13.3392,13.3477,396880.0
2019-02-12 13:25:00,15.7,15.71,15.7,15.71,52672.0,13.3477,13.3562,13.3477,13.3562,52672.0
2019-02-12 13:30:00,15.71,15.74,15.7,15.74,268172.0,13.3562,13.3817,13.3477,13.3817,268172.0
2019-02-12 13:35:00,15.74,15.74,15.73,15.74,85724.0,13.3817,13.3817,13.3732,13.3817,85724.0
2019-02-12 13:40:00,15.74,15.74,15.72,15.74,274920.0,13.3817,13.3817,13.3647,13.3817,274920.0
2019-02-12 13:45:00,15.74,15.74,15.71,15.71,184080.0,13.3817,13.3817,13.3562,13.3562,184080.0
2019-02-12 13:50:00,15.72,15.72,15.71,15.71,107808.0,13.3647,13.3647,13.3562,13.3562,107808.0
2019-02-12 13:55:00,15.71,15.74,15.7,15.74,157528.0,13.3562,13.3817,13.3477,13.3817,157528.0
2019-02-12 14:00:00,15.74,15.75,15.74,15.75,184032.0,13.3817,13.3902,13.3817,13.3902,184032.0
2019-02-12 14:05:00,15.75,15.75,15.75,15.75,168388.0,13.3902,13.3902,13.3902,13.3902,168388.0
2019-02-12 14:10:00,15.75,15.75,15.72,15.75,165888.0,13.3902,13.3902,13.3647,13.3902,165888.0
2019-02-12 14:15:00,15.75,15.76,15.75,15.76,73668.0,13.3902,13.3987,13.3902,13.3987,73668.0
2019-02-12 14:20:00,15.76,15.77,15.75,15.76,59772.0,13.3987,13.4072,13.3902,13.3987,59772.0
2019-02-12 14:25:00,15.76,15.76,15.75,15.75,64212.0,13.3987,13.3987,13.3902,13.3902,64212.0
2019-02-12 14:30:00,15.75,15.76,15.74,15.74,48616.0,13.3902,13.3987,13.3817,13.3817,48616.0
2019-02-12 14:35:00,15.74,15.74,15.72,15.73,59680.0,13.3817,13.3817,13.3647,13.3732,59680.0
2019-02-12 14:40:00,15.73,15.73,15.72,15.73,73448.0,13.3732,13.3732,13.3647,13.3732,73448.0
2019-02-12 14:45:00,15.73,15.73,15.71,15.72,87480.0,13.3732,13.3732,13.3562,13.3647,87480.0
2019-02-12 14:50:00,15.72,15.72,15.7,15.71,80692.0,13.3647,13.3647,13.3477,13.3562,80692.0
2019-02-12 14:55:00,15.71,15.71,15.7,15.7,86380.0,13.3562,13.3562,13.3477,13.3477,86380.0
2019-02-12 15:00:00,15.7,15.72,15.7,15.71,219188.0,13.3477,13.3647,13.3477,13.3562,219188.0
2019-02-12 15:05:00,15.71,15.73,15.71,15.72,135188.0,13.3562,13.3732,13.3562,13.3647,135188.0
2019-02-12 15:10:00,15.72,15.73,15.72,15.73,130248.0,13.3647,13.3732,13.3647,13.3732,130248.0
2019-02-12 15:15:00,15.73,15.76,15.73,15.73,196048.0,13.3732,13.3987,13.3732,13.3732,196048.0
2019-02-12 15:20:00,15.73,15.74,15.72,15.73,70988.0,13.3732,13.3817,13.3647,13.3732,70988.0
2019-02-12 15:25:00,15.73,15.74,15.72,15.73,86848.0,13.3732,13.3817,13.3647,13.3732,86848.0
2019-02-12 15:30:00,15.74,15.74,15.73,15.73,85832.0,13.3817,13.3817,13.3732,13.3732,85832.0
2019-02-12 15:35:00,15.74,15.74,15.72,15.72,106928.0,13.3817,13.3817,13.3647,13.3647,106928.0
2019-02-12 15:40:00,15.72,15.72,15.71,15.72,151120.0,13.3647,13.3647,13.3562,13.3647,151120.0
2019-02-12 15:45:00,15.72,15.72,15.71,15.72,122296.0,13.3647,13.3647,13.3562,13.3647,122296.0
2019-02-12 15:50:00,15.72,15.72,15.71,15.72,185692.0,13.3647,13.3647,13.3562,13.3647,185692.0
2019-02-12 15:55:00,15.72,15.74,15.71,15.71,493760.0,13.3647,13.3817,13.3562,13.3562,493760.0
2019-02-13 09:30:00,15.76,15.8,15.73,15.75,146648.0,13.3987,13.4327,13.3732,13.3902,146648.0
2019-02-13 09:35:00,15.75,15.77,15.72,15.75,65372.0,13.3902,13.4072,13.3647,13.3902,65372.0
2019-02-13 09:40:00,15.75,15.76,15.71,15.76,117824.0,13.3902,13.3987,13.3562,13.3987,117824.0
2019-02-13 09:45:00,15.78,15.8,15.77,15.8,56744.0,13.4157,13.4327,13.4072,13.4327,56744.0
2019-02-13 09:50:00,15.8,15.8,15.76,15.76,59152.0,13.4327,13.4327,13.3987,13.3987,59152.0
2019-02-13 09:55:00,15.76,15.78,15.76,15.76,90956.0,13.3987,13.4157,13.3987,13.3987,90956.0
2019-02-13 10:00:00,15.77,15.79,15.75,15.76,81944.0,13.4072,13.4242,13.3902,13.3987,81944.0
2019-02-13 10:05:00,15.77,15.77,15.75,15.76,92172.0,13.4072,13.4072,13.3902,13.3987,92172.0
2019-02-13 10:10:00,15.76,15.78,15.76,15.76,116736.0,13.3987,13.4157,13.3987,13.3987,116736.0
2019-02-13 10:15:00,15.75,15.77,15.74,15.77,151996.0,13.3902,13.4072,13.3817,13.4072,151996.0
2019-02-13 10:20:00,15.77,15.77,15.75,15.76,77968.0,13.4072,13.4072,13.3902,13.3987,77968.0
2019-02-13 10:25:00,15.76,15.76,15.75,15.75,75208.0,13.3987,13.3987,13.3902,13.3902,75208.0
2019-02-13 10:30:00,15.75,15.76,15.74,15.74,54240.0,13.3902,13.3987,13.3817,13.3817,54240.0
2019-02-13 10:35:00,15.74,15.76,15.74,15.76,80512.0,13.3817,13.3987,13.3817,13.3987,80512.0
2019-02-13 10:40:00,15.76,15.76,15.74,15.74,47800.0,13.3987,13.3987,13.3817,13.3817,47800.0
2019-02-13 10:45:00,15.74,15.74,15.73,15.74,44244.0,13.3817,13.3817,13.3732,13.3817,44244.0
2019-02-13 10:50:00,15.74,15.76,15.73,15.74,61504.0,13.3817,13.3987,13.3732,13.3817,61504.0
2019-02-13 10:55:00,15.74,15.75,15.74,15.75,77744.0,13.3817,13.3902,13.3817,13.3902,77744.0
2019-02-13 11:00:00,15.75,15.76,15.74,15.74,45668.0,13.3902,13.3987,13.3817,13.3817,45668.0
2019-02-13 11:05:00,15.75,15.75,15.74,15.74,48860.0,13.3902,13.3902,13.3817,13.3817,48860.0
2019-02-13 11:10:00,15.74,15.76,15.72,15.72,122564.0,13.3817,13.3987,13.3647,13.3647,122564.0
2019-02-13 11:15:00,15.72,15.73,15.7,15.7,71888.0,13.3647,13.3732,13.3477,13.3477,71888.0
2019-02-13 11:20:00,15.7,15.71,15.68,15.7,201340.0,13.3477,13.3562,13.3307,13.3477,201340.0
2019-02-13 11:25:00,15.71,15.72,15.68,15.71,269628.0,13.3562,13.3647,13.3307,13.3562,269628.0
2019-02-13 11:30:00,15.71,15.72,15.65,15.66,233284.0,13.3562,13.3647,13.3052,13.3137,233284.0
2019-02-13 11:35:00,15.66,15.68,15.66,15.68,78008.0,13.3137,13.3307,13.3137,13.3307,78008.0
2019-02-13 11:40:00,15.68,15.68,15.67,15.67,39748.0,13.3307,13.3307,13.3222,13.3222,39748.0
2019-02-13 11:45:00,15.67,15.68,15.67,15.68,95880.0,13.3222,13.3307,13.3222,13.3307,95880.0
2019-02-13 11:50:00,15.68,15.7,15.68,15.7,38200.0,13.3307,13.3477,13.3307,13.3477,38200.0
2019-02-13 11:55:00,15.7,15.73,15.7,15.73,86192.0,13.3477,13.3732,13.3477,13.3732,86192.0
2019-02-13 12:00:00,15.73,15.73,15.7,15.7,20416.0,13.3732,13.3732,13.3477,13.3477,20416.0
2019-02-13 12:05:00,15.7,15.7,15.69,15.69,50280.0,13.3477,13.3477,13.3392,13.3392,50280.0
2019-02-13 12:10:00,15.7,15.71,15.69,15.7,79292.0,13.3477,13.3562,13.3392,13.3477,79292.0
2019-02-13 12:15:00,15.7,15.71,15.7,15.7,33036.0,13.3477,13.3562,13.3477,13.3477,33036.0
2019-02-13 12:20:00,15.69,15.7,15.68,15.69,19052.0,13.3392,13.3477,13.3307,13.3392,19052.0
2019-02-13 12:25:00,15.69,15.71,15.69,15.7,26992.0,13.3392,13.3562,13.3392,13.3477,26992.0
2019-02-13 12:30:00,15.7,15.71,15.69,15.71,35236.0,13.3477,13.3562,13.3392,13.3562,35236.0
2019-02-13 12:35:00,15.71,15.72,15.71,15.72,23200.0,13.3562,13.3647,13.3562,13.3647,23200.0
2019-02-13 12:40:00,15.72,15.74,15.72,15.73,30400.0,13.3647,13.3817,13.3647,13.3732,30400.0
2019-02-13 12:45:00,15.73,15.74,15.72,15.74,38400.0,13.3732,13.3817,13.3647,13.3817,38400.0
2019-02-13 12:50:00,15.74,15.74,15.72,15.72,31520.0,13.3817,13.3817,13.3647,13.3647,31520.0
2019-02-13 12:55:00,15.72,15.73,15.71,15.73,59088.0,13.3647,13.3732,13.3562,13.3732,59088.0
2019-02-13 13:00:00,15.73,15.74,15.72,15.74,38076.0,13.3732,13.3817,13.3647,13.3817,38076.0
2019-02-13 13:05:00,15.74,15.75,15.73,15.75,64060.0,13.3817,13.3902,13.3732,13.3902,64060.0
2019-02-13 13:10:00,15.74,15.75,15.74,15.75,29324.0,13.3817,13.3902,13.3817,13.3902,29324.0
2019-02-13 13:15:00,15.74,15.75,15.74,15.75,61364.0,13.3817,13.3902,13.3817,13.3902,61364.0
2019-02-13 13:20:00,15.74,15.74,15.73,15.74,53936.0,13.3817,13.3817,13.3732,13.3817,53936.0
2019-02-13 13:25:00,15.74,15.74,15.72,15.73,34556.0,13.3817,13.3817,13.3647,13.3732,34556.0
2019-02-13 13:30:00,15.73,15.73,15.72,15.73,26424.0,13.3732,13.3732,13.3647,13.3732,26424.0
2019-02-13 13:35:00,15.73,15.73,15.72,15.72,30980.0,13.3732,13.3732,13.3647,13.3647,30980.0
2019-02-13 13:40:00,15.72,15.74,15.72,15.74,31780.0,13.3647,13.3817,13.3647,13.3817,31780.0
2019-02-13 13:45:00,15.74,15.75,15.73,15.75,47736.0,13.3817,13.3902,13.3732,13.3902,47736.0
2019-02-13 13:50:00,15.75,15.76,15.74,15.75,36680.0,13.3902,13.3987,13.3817,13.3902,36680.0
2019-02-13 13:55:00,15.75,15.76,15.74,15.75,26500.0,13.3902,13.3987,13.3817,13.3902,26500.0
2019-02-13 14:00:00,15.75,15.76,15.74,15.75,42916.0,13.3902,13.3987,13.3817,13.3902,42916.0
2019-02-13 14:05:00,15.75,15.76,15.74,15.75,37588.0,13.3902,13.3987,13.3817,13.3902,37588.0
2019-02-13 14:10:00,15.76,15.76,15.74,15.76,59940.0,13.3987,13.3987,13.3817,13.3987,59940.0
2019-02-13 14:15:00,15.76,15.76,15.75,15.76,32192.0,13.3987,13.3987,13.3902,13.3987,32192.0
2019-02-13 14:20:00,15.76,15.77,15.75,15.76,31252.0,13.3987,13.4072,13.3902,13.3987,31252.0
2019-02-13 14:25:00,15.76,15.77,15.76,15.77,47400.0,13.3987,13.4072,13.3987,13.4072,47400.0
2019-02-13 14:30:00,15.77,15.78,15.77,15.77,25832.0,13.4072,13.4157,13.4072,13.4072,25832.0
2019-02-13 14:35:00,15.77,15.78,15.77,15.77,35620.0,13.4072,13.4157,13.4072,13.4072,35620.0
2019-02-13 14:40:00,15.77,15.78,15.76,15.77,47744.0,13.4072,13.4157,13.3987,13.4072,47744.0
2019-02-13 14:45:00,15.77,15.8,15.77,15.79,38832.0,13.4072,13.4327,13.4072,13.4242,38832.0
2019-02-13 14:50:00,15.79,15.8,15.79,15.79,45776.0,13.4242,13.4327,13.4242,13.4242,45776.0
2019-02-13 14:55:00,15.78,15.79,15.78,15.79,47356.0,13.4157,13.4242,13.4157,13.4242,47356.0
2019-02-13 15:00:00,15.79,15.79,15.77,15.77,61972.0,13.4242,13.4242,13.4072,13.4072,61972.0
2019-02-13 15:05:00,15.77,15.78,15.76,15.78,86528.0,13.4072,13.4157,13.3987,13.4157,86528.0
2019-02-13 15:10:00,15.78,15.8,15.78,15.79,44192.0,13.4157,13.4327,13.4157,13.4242,44192.0
2019-02-13 15:15:00,15.8,15.8,15.79,15.8,52128.0,13.4327,13.4327,13.4242,13.4327,52128.0
2019-02-13 15:20:00,15.8,15.81,15.79,15.81,41700.0,13.4327,13.4412,13.4242,13.4412,41700.0
2019-02-13 15:25:00,15.81,15.81,15.8,15.81,41904.0,13.4412,13.4412,13.4327,13.4412,41904.0
2019-02-13 15:30:00,15.81,15.82,15.81,15.81,104420.0,13.4412,13.4497,13.4412,13.4412,104420.0
2019-02-13 15:35:00,15.81,15.82,15.8,15.8,237888.0,13.4412,13.4497,13.4327,13.4327,237888.0
2019-02-13 15:40:00,15.8,15.8,15.78,15.78,75644.0,13.4327,13.4327,13.4157,13.4157,75644.0
2019-02-13 15:45:00,15.78,15.79,15.76,15.77,178676.0,13.4157,13.4242,13.3987,13.4072,178676.0
2019-02-13 15:50:00,15.77,15.77,15.75,15.75,174592.0,13.4072,13.4072,13.3902,13.3902,174592.0
2019-02-13 15:55:00,15.76,15.78,15.75,15.76,463292.0,13.3987,13.4157,13.3902,13.3987,463292.0
2019-02-14 09:30:00,15.65,15.67,15.51,15.56,145208.0,13.3052,13.3222,13.1862,13.2287,145208.0
2019-02-14 09:35:00,15.55,15.62,15.53,15.6,77664.0,13.2202,13.2797,13.2032,13.2627,77664.0
2019-02-14 09:40:00,15.6,15.62,15.57,15.6,40944.0,13.2627,13.2797,13.2372,13.2627,40944.0
2019-02-14 09:45:00,15.6,15.62,15.57,15.62,37016.0,13.2627,13.2797,13.2372,13.2797,37016.0
2019-02-14 09:50:00,15.61,15.65,15.6,15.65,34400.0,13.2712,13.3052,13.2627,13.3052,34400.0
2019-02-14 09:55:00,15.65,15.66,15.63,15.65,55176.0,13.3052,13.3137,13.2882,13.3052,55176.0
2019-02-14 10:00:00,15.65,15.66,15.64,15.65,61596.0,13.3052,13.3137,13.2967,13.3052,61596.0
2019-02-14 10:05:00,15.66,15.68,15.65,15.67,44772.0,13.3137,13.3307,13.3052,13.3222,44772.0
2019-02-14 10:10:00,15.68,15.69,15.67,15.67,44920.0,13.3307,13.3392,13.3222,13.3222,44920.0
2019-02-14 10:15:00,15.68,15.71,15.67,15.71,57908.0,13.3307,13.3562,13.3222,13.3562,57908.0
2019-02-14 10:20:00,15.71,15.71,15.7,15.7,33132.0,13.3562,13.3562,13.3477,13.3477,33132.0
2019-02-14 10:25:00,15.7,15.72,15.68,15.71,100396.0,13.3477,13.3647,13.3307,13.3562,100396.0
2019-02-14 10:30:00,15.72,15.73,15.71,15.73,31788.0,13.3647,13.3732,13.3562,13.3732,31788.0
2019-02-14 10:35:00,15.72,15.73,15.64,15.65,91120.0,13.3647,13.3732,13.2967,13.3052,91120.0
2019-02-14 10:40:00,15.65,15.69,15.65,15.66,34708.0,13.3052,13.3392,13.3052,13.3137,34708.0
2019-02-14 10:45:00,15.66,15.69,15.66,15.67,40376.0,13.3137,13.3392,13.3137,13.3222,40376.0
2019-02-14 10:50:00,15.68,15.68,15.64,15.65,67356.0,13.3307,13.3307,13.2967,13.3052,67356.0
2019-02-14 10:55:00,15.65,15.67,15.63,15.65,31236.0,13.3052,13.3222,13.2882,13.3052,31236.0
2019-02-14 11:00:00,15.66,15.67,15.62,15.62,44660.0,13.3137,13.3222,13.2797,13.2797,44660.0
2019-02-14 11:05:00,15.63,15.65,15.62,15.65,43800.0,13.2882,13.3052,13.2797,13.3052,43800.0
2019-02-14 11:10:00,15.65,15.66,15.64,15.65,42788.0,13.3052,13.3137,13.2967,13.3052,42788.0
2019-02-14 11:15:00,15.65,15.67,15.64,15.66,36628.0,13.3052,13.3222,13.2967,13.3137,36628.0
2019-02-14 11:20:00,15.66,15.67,15.63,15.63,140368.0,13.3137,13.3222,13.2882,13.2882,140368.0
2019-02-14 11:25:00,15.63,15.64,15.61,15.62,53712.0,13.2882,13.2967,13.2712,13.2797,53712.0
2019-02-14 11:30:00,15.62,15.62,15.59,15.59,106340.0,13.2797,13.2797,13.2542,13.2542,106340.0
2019-02-14 11:35:00,15.6,15.61,15.59,15.6,57088.0,13.2627,13.2712,13.2542,13.2627,57088.0
2019-02-14 11:40:00,15.6,15.62,15.6,15.61,41540.0,13.2627,13.2797,13.2627,13.2712,41540.0
2019-02-14 11:45:00,15.61,15.63,15.61,15.62,95044.0,13.2712,13.2882,13.2712,13.2797,95044.0
2019-02-14 11:50:00,15.62,15.63,15.6,15.62,219508.0,13.2797,13.2882,13.2627,13.2797,219508.0
2019-02-14 11:55:00,15.62,15.63,15.6,15.61,80420.0,13.2797,13.2882,13.2627,13.2712,80420.0
2019-02-14 12:00:00,15.61,15.62,15.6,15.62,147820.0,13.2712,13.2797,13.2627,13.2797,147820.0
2019-02-14 12:05:00,15.62,15.64,15.62,15.64,63820.0,13.2797,13.2967,13.2797,13.2967,63820.0
2019-02-14 12:10:00,15.64,15.64,15.62,15.63,36760.0,13.2967,13.2967,13.2797,13.2882,36760.0
2019-02-14 12:15:00,15.64,15.65,15.62,15.65,62412.0,13.2967,13.3052,13.2797,13.3052,62412.0
2019-02-14 12:20:00,15.65,15.66,15.63,15.65,118072.0,13.3052,13.3137,13.2882,13.3052,118072.0
2019-02-14 12:25:00,15.66,15.67,15.65,15.65,34420.0,13.3137,13.3222,13.3052,13.3052,34420.0
2019-02-14 12:30:00,15.65,15.65,15.63,15.63,27708.0,13.3052,13.3052,13.2882,13.2882,27708.0
2019-02-14 12:35:00,15.63,15.64,15.63,15.63,32720.0,13.2882,13.2967,13.2882,13.2882,32720.0
2019-02-14 12:40:00,15.63,15.64,15.63,15.63,30964.0,13.2882,13.2967,13.2882,13.2882,30964.0
2019-02-14 12:45:00,15.63,15.63,15.62,15.63,41556.0,13.2882,13.2882,13.2797,13.2882,41556.0
2019-02-14 12:50:00,15.62,15.63,15.62,15.63,25628.0,13.2797,13.2882,13.2797,13.2882,25628.0
2019-02-14 12:55:00,15.63,15.63,15.62,15.63,35208.0,13.2882,13.2882,13.2797,13.2882,35208.0
2019-02-14 13:00:00,15.63,15.64,15.62,15.63,25460.0,13.2882,13.2967,13.2797,13.2882,25460.0
2019-02-14 13:05:00,15.62,15.63,15.62,15.62,30100.0,13.2797,13.2882,13.2797,13.2797,30100.0
2019-02-14 13:10:00,15.62,15.63,15.62,15.62,35284.0,13.2797,13.2882,13.2797,13.2797,35284.0
2019-02-14 13:15:00,15.62,15.63,15.62,15.63,35308.0,13.2797,13.2882,13.2797,13.2882,35308.0
2019-02-14 13:20:00,15.62,15.63,15.61,15.62,29560.0,13.2797,13.2882,13.2712,13.2797,29560.0
2019-02-14 13:25:00,15.62,15.63,15.62,15.63,25496.0,13.2797,13.2882,13.2797,13.2882,25496.0
2019-02-14 13:30:00,15.63,15.64,15.63,15.63,30972.0,13.2882,13.2967,13.2882,13.2882,30972.0
2019-02-14 13:35:00,15.63,15.64,15.63,15.63,31192.0,13.2882,13.2967,13.2882,13.2882,31192.0
2019-02-14 13:40:00,15.63,15.64,15.63,15.63,28772.0,13.2882,13.2967,13.2882,13.2882,28772.0
2019-02-14 13:45:00,15.63,15.63,15.62,15.63,27804.0,13.2882,13.2882,13.2797,13.2882,27804.0
2019-02-14 13:50:00,15.63,15.64,15.63,15.63,33300.0,13.2882,13.2967,13.2882,13.2882,33300.0
2019-02-14 13:55:00,15.63,15.66,15.63,15.65,35592.0,13.2882,13.3137,13.2882,13.3052,35592.0
2019-02-14 14:00:00,15.65,15.66,15.63,15.64,161972.0,13.3052,13.3137,13.2882,13.2967,161972.0
2019-02-14 14:05:00,15.63,15.65,15.62,15.64,39596.0,13.2882,13.3052,13.2797,13.2967,39596.0
2019-02-14 14:10:00,15.64,15.66,15.64,15.65,25472.0,13.2967,13.3137,13.2967,13.3052,25472.0
2019-02-14 14:15:00,15.65,15.66,15.65,15.66,40796.0,13.3052,13.3137,13.3052,13.3137,40796.0
2019-02-14 14:20:00,15.66,15.69,15.65,15.68,206028.0,13.3137,13.3392,13.3052,13.3307,206028.0
2019-02-14 14:25:00,15.68,15.68,15.67,15.67,42908.0,13.3307,13.3307,13.3222,13.3222,42908.0
2019-02-14 14:30:00,15.67,15.68,15.64,15.65,38264.0,13.3222,13.3307,13.2967,13.3052,38264.0
2019-02-14 14:35:00,15.65,15.66,15.64,15.65,39604.0,13.3052,13.3137,13.2967,13.3052,39604.0
2019-02-14 14:40:00,15.65,15.67,15.65,15.65,38616.0,13.3052,13.3222,13.3052,13.3052,38616.0
2019-02-14 14:45:00,15.65,15.66,15.65,15.66,38288.0,13.3052,13.3137,13.3052,13.3137,38288.0
2019-02-14 14:50:00,15.66,15.66,15.63,15.65,75152.0,13.3137,13.3137,13.2882,13.3052,75152.0
2019-02-14 14:55:00,15.65,15.65,15.62,15.63,38020.0,13.3052,13.3052,13.2797,13.2882,38020.0
2019-02-14 15:00:00,15.63,15.64,15.62,15.62,49116.0,13.2882,13.2967,13.2797,13.2797,49116.0
2019-02-14 15:05:00,15.63,15.65,15.61,15.61,285456.0,13.2882,13.3052,13.2712,13.2712,285456.0
2019-02-14 15:10:00,15.61,15.61,15.58,15.59,79160.0,13.2712,13.2712,13.2457,13.2542,79160.0
2019-02-14 15:15:00,15.59,15.6,15.58,15.6,58696.0,13.2542,13.2627,13.2457,13.2627,58696.0
2019-02-14 15:20:00,15.59,15.59,15.58,15.59,71784.0,13.2542,13.2542,13.2457,13.2542,71784.0
2019-02-14 15:25:00,15.59,15.6,15.57,15.58,89292.0,13.2542,13.2627,13.2372,13.2457,89292.0
2019-02-14 15:30:00,15.58,15.62,15.58,15.62,101748.0,13.2457,13.2797,13.2457,13.2797,101748.0
2019-02-14 15:35:00,15.62,15.64,15.61,15.63,89744.0,13.2797,13.2967,13.2712,13.2882,89744.0
2019-02-14 15:40:00,15.63,15.64,15.62,15.62,91076.0,13.2882,13.2967,13.2797,13.2797,91076.0
2019-02-14 15:45:00,15.62,15.62,15.6,15.6,124904.0,13.2797,13.2797,13.2627,13.2627,124904.0
2019-02-14 15:50:00,15.6,15.61,15.58,15.6,159112.0,13.2627,13.2712,13.2457,13.2627,159112.0
2019-02-14 15:55:00,15.6,15.62,15.59,15.59,453208.0,13.2627,13.2797,13.2542,13.2542,453208.0
2019-02-15 09:30:00,15.71,15.74,15.65,15.7,494276.0,13.3562,13.3817,13.3052,13.3477,494276.0
2019-02-15 09:35:00,15.69,15.71,15.67,15.68,31460.0,13.3392,13.3562,13.3222,13.3307,31460.0
2019-02-15 09:40:00,15.69,15.69,15.62,15.63,134376.0,13.3392,13.3392,13.2797,13.2882,134376.0
2019-02-15 09:45:00,15.64,15.68,15.64,15.68,34632.0,13.2967,13.3307,13.2967,13.3307,34632.0
2019-02-15 09:50:00,15.67,15.67,15.63,15.63,26144.0,13.3222,13.3222,13.2882,13.2882,26144.0
2019-02-15 09:55:00,15.63,15.66,15.62,15.63,20360.0,13.2882,13.3137,13.2797,13.2882,20360.0
2019-02-15 10:00:00,15.64,15.71,15.64,15.7,383084.0,13.2967,13.3562,13.2967,13.3477,383084.0
2019-02-15 10:05:00,15.7,15.72,15.68,15.68,36108.0,13.3477,13.3647,13.3307,13.3307,36108.0
2019-02-15 10:10:00,15.69,15.71,15.68,15.7,43512.0,13.3392,13.3562,13.3307,13.3477,43512.0
2019-02-15 10:15:00,15.69,15.72,15.69,15.72,70700.0,13.3392,13.3647,13.3392,13.3647,70700.0
2019-02-15 10:20:00,15.73,15.74,15.72,15.74,56496.0,13.3732,13.3817,13.3647,13.3817,56496.0
2019-02-15 10:25:00,15.74,15.75,15.73,15.74,50624.0,13.3817,13.3902,13.3732,13.3817,50624.0
2019-02-15 10:30:00,15.74,15.76,15.74,15.76,108868.0,13.3817,13.3987,13.3817,13.3987,108868.0
2019-02-15 10:35:00,15.76,15.78,15.75,15.77,130068.0,13.3987,13.4157,13.3902,13.4072,130068.0
2019-02-15 10:40:00,15.77,15.79,15.76,15.76,39376.0,13.4072,13.4242,13.3987,13.3987,39376.0
2019-02-15 10:45:00,15.76,15.78,15.76,15.77,28892.0,13.3987,13.4157,13.3987,13.4072,28892.0
2019-02-15 10:50:00,15.77,15.77,15.72,15.73,24700.0,13.4072,13.4072,13.3647,13.3732,24700.0
2019-02-15 10:55:00,15.72,15.72,15.71,15.71,20400.0,13.3647,13.3647,13.3562,13.3562,20400.0
2019-02-15 11:00:00,15.71,15.74,15.71,15.74,44304.0,13.3562,13.3817,13.3562,13.3817,44304.0
2019-02-15 11:05:00,15.74,15.74,15.7,15.7,20640.0,13.3817,13.3817,13.3477,13.3477,20640.0
2019-02-15 11:10:00,15.7,15.7,15.67,15.68,36572.0,13.3477,13.3477,13.3222,13.3307,36572.0
2019-02-15 11:15:00,15.68,15.69,15.67,15.67,38808.0,13.3307,13.3392,13.3222,13.3222,38808.0
2019-02-15 11:20:00,15.68,15.68,15.66,15.68,55508.0,13.3307,13.3307,13.3137,13.3307,55508.0
2019-02-15 11:25:00,15.67,15.69,15.67,15.68,26200.0,13.3222,13.3392,13.3222,13.3307,26200.0
2019-02-15 11:30:00,15.68,15.7,15.68,15.7,23600.0,13.3307,13.3477,13.3307,13.3477,23600.0
2019-02-15 11:35:00,15.7,15.7,15.67,15.69,38968.0,13.3477,13.3477,13.3222,13.3392,38968.0
2019-02-15 11:40:00,15.7,15.7,15.68,15.69,23728.0,13.3477,13.3477,13.3307,13.3392,23728.0
2019-02-15 11:45:00,15.69,15.69,15.68,15.69,20128.0,13.3392,13.3392,13.3307,13.3392,20128.0
2019-02-15 11:50:00,15.69,15.7,15.68,15.7,33336.0,13.3392,13.3477,13.3307,13.3477,33336.0
2019-02-15 11:55:00,15.7,15.71,15.69,15.71,28148.0,13.3477,13.3562,13.3392,13.3562,28148.0
2019-02-15 12:00:00,15.71,15.72,15.69,15.7,40444.0,13.3562,13.3647,13.3392,13.3477,40444.0
2019-02-15 12:05:00,15.7,15.71,15.7,15.71,23240.0,13.3477,13.3562,13.3477,13.3562,23240.0
2019-02-15 12:10:00,15.71,15.74,15.71,15.74,36200.0,13.3562,13.3817,13.3562,13.3817,36200.0
2019-02-15 12:15:00,15.74,15.74,15.73,15.73,25684.0,13.3817,13.3817,13.3732,13.3732,25684.0
2019-02-15 12:20:00,15.73,15.73,15.72,15.72,21588.0,13.3732,13.3732,13.3647,13.3647,21588.0
2019-02-15 12:25:00,15.72,15.73,15.72,15.73,20896.0,13.3647,13.3732,13.3647,13.3732,20896.0
2019-02-15 12:30:00,15.73,15.73,15.7,15.71,80328.0,13.3732,13.3732,13.3477,13.3562,80328.0
2019-02-15 12:35:00,15.71,15.71,15.7,15.71,59416.0,13.3562,13.3562,13.3477,13.3562,59416.0
2019-02-15 12:40:00,15.71,15.71,15.7,15.71,27872.0,13.3562,13.3562,13.3477,13.3562,27872.0
2019-02-15 12:45:00,15.71,15.71,15.7,15.71,29288.0,13.3562,13.3562,13.3477,13.3562,29288.0
2019-02-15 12:50:00,15.71,15.71,15.7,15.71,34808.0,13.3562,13.3562,13.3477,13.3562,34808.0
2019-02-15 12:55:00,15.71,15.71,15.7,15.7,32216.0,13.3562,13.3562,13.3477,13.3477,32216.0
2019-02-15 13:00:00,15.7,15.71,15.68,15.69,32696.0,13.3477,13.3562,13.3307,13.3392,32696.0
2019-02-15 13:05:00,15.69,15.69,15.67,15.68,44416.0,13.3392,13.3392,13.3222,13.3307,44416.0
2019-02-15 13:10:00,15.68,15.68,15.67,15.67,45352.0,13.3307,13.3307,13.3222,13.3222,45352.0
2019-02-15 13:15:00,15.67,15.7,15.67,15.7,31700.0,13.3222,13.3477,13.3222,13.3477,31700.0
2019-02-15 13:20:00,15.7,15.71,15.68,15.7,65456.0,13.3477,13.3562,13.3307,13.3477,65456.0
2019-02-15 13:25:00,15.71,15.71,15.69,15.69,45800.0,13.3562,13.3562,13.3392,13.3392,45800.0
2019-02-15 13:30:00,15.69,15.71,15.69,15.7,31360.0,13.3392,13.3562,13.3392,13.3477,31360.0
2019-02-15 13:35:00,15.71,15.71,15.7,15.71,32088.0,13.3562,13.3562,13.3477,13.3562,32088.0
2019-02-15 13:40:00,15.71,15.72,15.7,15.71,55660.0,13.3562,13.3647,13.3477,13.3562,55660.0
2019-02-15 13:45:00,15.71,15.71,15.69,15.7,24688.0,13.3562,13.3562,13.3392,13.3477,24688.0
2019-02-15 13:50:00,15.7,15.71,15.7,15.71,21400.0,13.3477,13.3562,13.3477,13.3562,21400.0
2019-02-15 13:55:00,15.71,15.72,15.7,15.71,40844.0,13.3562,13.3647,13.3477,13.3562,40844.0
2019-02-15 14:00:00,15.71,15.73,15.71,15.72,32568.0,13.3562,13.3732,13.3562,13.3647,32568.0
2019-02-15 14:05:00,15.72,15.73,15.72,15.72,77952.0,13.3647,13.3732,13.3647,13.3647,77952.0
2019-02-15 14:10:00,15.73,15.73,15.71,15.71,22836.0,13.3732,13.3732,13.3562,13.3562,22836.0
2019-02-15 14:15:00,15.71,15.72,15.71,15.71,30288.0,13.3562,13.3647,13.3562,13.3562,30288.0
2019-02-15 14:20:00,15.71,15.72,15.71,15.71,23156.0,13.3562,13.3647,13.3562,13.3562,23156.0
2019-02-15 14:25:00,15.71,15.71,15.7,15.71,32188.0,13.3562,13.3562,13.3477,13.3562,32188.0
2019-02-15 14:30:00,15.71,15.72,15.71,15.72,23964.0,13.3562,13.3647,13.3562,13.3647,23964.0
2019-02-15 14:35:00,15.71,15.72,15.71,15.72,41452.0,13.3562,13.3647,13.3562,13.3647,41452.0
2019-02-15 14:40:00,15.72,15.72,15.72,15.72,37592.0,13.3647,13.3647,13.3647,13.3647,37592.0
2019-02-15 14:45:00,15.72,15.72,15.7,15.7,29044.0,13.3647,13.3647,13.3477,13.3477,29044.0
2019-02-15 14:50:00,15.7,15.72,15.7,15.72,40428.0,13.3477,13.3647,13.3477,13.3647,40428.0
2019-02-15 14:55:00,15.72,15.73,15.71,15.73,49744.0,13.3647,13.3732,13.3562,13.3732,49744.0
2019-02-15 15:00:00,15.72,15.72,15.71,15.72,54180.0,13.3647,13.3647,13.3562,13.3647,54180.0
2019-02-15 15:05:00,15.72,15.72,15.71,15.72,61664.0,13.3647,13.3647,13.3562,13.3647,61664.0
2019-02-15 15:10:00,15.72,15.72,15.71,15.72,36264.0,13.3647,13.3647,13.3562,13.3647,36264.0
2019-02-15 15:15:00,15.72,15.72,15.7,15.7,46036.0,13.3647,13.3647,13.3477,13.3477,46036.0
2019-02-15 15:20:00,15.7,15.71,15.69,15.71,46188.0,13.3477,13.3562,13.3392,13.3562,46188.0
2019-02-15 15:25:00,15.71,15.71,15.7,15.71,34616.0,13.3562,13.3562,13.3477,13.3562,34616.0
2019-02-15 15:30:00,15.71,15.72,15.7,15.72,52108.0,13.3562,13.3647,13.3477,13.3647,52108.0
2019-02-15 15:35:00,15.71,15.72,15.7,15.71,122108.0,13.3562,13.3647,13.3477,13.3562,122108.0
2019-02-15 15:40:00,15.71,15.72,15.71,15.72,112052.0,13.3562,13.3647,13.3562,13.3647,112052.0
2019-02-15 15:45:00,15.72,15.74,15.72,15.73,178688.0,13.3647,13.3817,13.3647,13.3732,178688.0
2019-02-15 15:50:00,15.73,15.73,15.72,15.72,197524.0,13.3732,13.3732,13.3647,13.3647,197524.0
2019-02-15 15:55:00,15.72,15.74,15.72,15.74,435200.0,13.3647,13.3817,13.3647,13.3817,435200.0
2019-02-19 09:30:00,15.67,15.72,15.67,15.68,128068.0,13.3222,13.3647,13.3222,13.3307,128068.0
2019-02-19 09:35:00,15.68,15.71,15.66,15.66,21056.0,13.3307,13.3562,13.3137,13.3137,21056.0
2019-02-19 09:40:00,15.67,15.68,15.66,15.67,36280.0,13.3222,13.3307,13.3137,13.3222,36280.0
2019-02-19 09:45:00,15.67,15.68,15.66,15.67,69504.0,13.3222,13.3307,13.3137,13.3222,69504.0
2019-02-19 09:50:00,15.67,15.67,15.65,15.66,50228.0,13.3222,13.3222,13.3052,13.3137,50228.0
2019-02-19 09:55:00,15.66,15.68,15.65,15.68,65008.0,13.3137,13.3307,13.3052,13.3307,65008.0
2019-02-19 10:00:00,15.68,15.7,15.68,15.69,77512.0,13.3307,13.3477,13.3307,13.3392,77512.0
2019-02-19 10:05:00,15.7,15.71,15.68,15.7,53448.0,13.3477,13.3562,13.3307,13.3477,53448.0
2019-02-19 10:10:00,15.7,15.7,15.67,15.68,33060.0,13.3477,13.3477,13.3222,13.3307,33060.0
2019-02-19 10:15:00,15.67,15.68,15.66,15.67,46796.0,13.3222,13.3307,13.3137,13.3222,46796.0
2019-02-19 10:20:00,15.67,15.7,15.67,15.67,47608.0,13.3222,13.3477,13.3222,13.3222,47608.0
2019-02-19 10:25:00,15.67,15.69,15.66,15.66,73080.0,13.3222,13.3392,13.3137,13.3137,73080.0
2019-02-19 10:30:00,15.66,15.68,15.64,15.67,168568.0,13.3137,13.3307,13.2967,13.3222,168568.0
2019-02-19 10:35:00,15.68,15.68,15.64,15.64,32948.0,13.3307,13.3307,13.2967,13.2967,32948.0
2019-02-19 10:40:00,15.64,15.68,15.64,15.68,122488.0,13.2967,13.3307,13.2967,13.3307,122488.0
2019-02-19 10:45:00,15.68,15.68,15.65,15.66,29796.0,13.3307,13.3307,13.3052,13.3137,29796.0
2019-02-19 10:50:00,15.65,15.66,15.65,15.66,63724.0,13.3052,13.3137,13.3052,13.3137,63724.0
2019-02-19 10:55:00,15.66,15.66,15.64,15.65,69060.0,13.3137,13.3137,13.2967,13.3052,69060.0
2019-02-19 11:00:00,15.65,15.68,15.65,15.67,42384.0,13.3052,13.3307,13.3052,13.3222,42384.0
2019-02-19 11:05:00,15.67,15.69,15.67,15.69,50524.0,13.3222,13.3392,13.3222,13.3392,50524.0
2019-02-19 11:10:00,15.69,15.69,15.68,15.69,50528.0,13.3392,13.3392,13.3307,13.3392,50528.0
2019-02-19 11:15:00,15.69,15.71,15.68,15.7,305464.0,13.3392,13.3562,13.3307,13.3477,305464.0
2019-02-19 11:20:00,15.7,15.7,15.7,15.7,209408.0,13.3477,13.3477,13.3477,13.3477,209408.0
2019-02-19 11:25:00,15.7,15.7,15.65,15.67,127640.0,13.3477,13.3477,13.3052,13.3222,127640.0
2019-02-19 11:30:00,15.67,15.68,15.66,15.67,101928.0,13.3222,13.3307,13.3137,13.3222,101928.0
2019-02-19 11:35:00,15.67,15.69,15.67,15.69,89360.0,13.3222,13.3392,13.3222,13.3392,89360.0
2019-02-19 11:40:00,15.69,15.7,15.68,15.68,76244.0,13.3392,13.3477,13.3307,13.3307,76244.0
2019-02-19 11:45:00,15.68,15.72,15.68,15.7,266652.0,13.3307,13.3647,13.3307,13.3477,266652.0
2019-02-19 11:50:00,15.7,15.7,15.68,15.68,100256.0,13.3477,13.3477,13.3307,13.3307,100256.0
2019-02-19 11:55:00,15.68,15.69,15.68,15.69,87060.0,13.3307,13.3392,13.3307,13.3392,87060.0
2019-02-19 12:00:00,15.69,15.69,15.66,15.66,43708.0,13.3392,13.3392,13.3137,13.3137,43708.0
2019-02-19 12:05:00,15.66,15.68,15.66,15.67,41300.0,13.3137,13.3307,13.3137,13.3222,41300.0
2019-02-19 12:10:00,15.67,15.68,15.65,15.66,39376.0,13.3222,13.3307,13.3052,13.3137,39376.0
2019-02-19 12:15:00,15.66,15.68,15.66,15.66,37004.0,13.3137,13.3307,13.3137,13.3137,37004.0
2019-02-19 12:20:00,15.67,15.67,15.66,15.67,60032.0,13.3222,13.3222,13.3137,13.3222,60032.0
2019-02-19 12:25:00,15.67,15.67,15.66,15.67,46928.0,13.3222,13.3222,13.3137,13.3222,46928.0
2019-02-19 12:30:00,15.67,15.67,15.65,15.65,72404.0,13.3222,13.3222,13.3052,13.3052,72404.0
2019-02-19 12:35:00,15.65,15.66,15.63,15.63,97560.0,13.3052,13.3137,13.2882,13.2882,97560.0
2019-02-19 12:40:00,15.63,15.64,15.62,15.64,57004.0,13.2882,13.2967,13.2797,13.2967,57004.0
2019-02-19 12:45:00,15.64,15.64,15.63,15.63,44640.0,13.2967,13.2967,13.2882,13.2882,44640.0
2019-02-19 12:50:00,15.63,15.64,15.62,15.63,54052.0,13.2882,13.2967,13.2797,13.2882,54052.0
2019-02-19 12:55:00,15.63,15.63,15.62,15.62,92448.0,13.2882,13.2882,13.2797,13.2797,92448.0
2019-02-19 13:00:00,15.62,15.62,15.6,15.6,60532.0,13.2797,13.2797,13.2627,13.2627,60532.0
2019-02-19 13:05:00,15.6,15.61,15.59,15.59,44192.0,13.2627,13.2712,13.2542,13.2542,44192.0
2019-02-19 13:10:00,15.59,15.59,15.59,15.59,58336.0,13.2542,13.2542,13.2542,13.2542,58336.0
2019-02-19 13:15:00,15.59,15.6,15.59,15.59,82424.0,13.2542,13.2627,13.2542,13.2542,82424.0
2019-02-19 13:20:00,15.59,15.61,15.59,15.6,109304.0,13.2542,13.2712,13.2542,13.2627,109304.0
2019-02-19 13:25:00,15.6,15.61,15.6,15.6,70580.0,13.2627,13.2712,13.2627,13.2627,70580.0
2019-02-19 13:30:00,15.6,15.61,15.58,15.59,89812.0,13.2627,13.2712,13.2457,13.2542,89812.0
2019-02-19 13:35:00,15.59,15.6,15.59,15.6,59028.0,13.2542,13.2627,13.2542,13.2627,59028.0
2019-02-19 13:40:00,15.6,15.6,15.59,15.59,60760.0,13.2627,13.2627,13.2542,13.2542,60760.0
2019-02-19 13:45:00,15.6,15.6,15.59,15.6,74360.0,13.2627,13.2627,13.2542,13.2627,74360.0
2019-02-19 13:50:00,15.6,15.6,15.59,15.59,77940.0,13.2627,13.2627,13.2542,13.2542,77940.0
2019-02-19 13:55:00,15.59,15.61,15.59,15.61,64216.0,13.2542,13.2712,13.2542,13.2712,64216.0
2019-02-19 14:00:00,15.61,15.61,15.6,15.6,59548.0,13.2712,13.2712,13.2627,13.2627,59548.0
2019-02-19 14:05:00,15.61,15.61,15.59,15.6,102632.0,13.2712,13.2712,13.2542,13.2627,102632.0
2019-02-19 14:10:00,15.6,15.6,15.59,15.6,71832.0,13.2627,13.2627,13.2542,13.2627,71832.0
2019-02-19 14:15:00,15.59,15.6,15.58,15.59,76700.0,13.2542,13.2627,13.2457,13.2542,76700.0
2019-02-19 14:20:00,15.59,15.6,15.58,15.6,53796.0,13.2542,13.2627,13.2457,13.2627,53796.0
2019-02-19 14:25:00,15.6,15.62,15.59,15.62,596004.0,13.2627,13.2797,13.2542,13.2797,596004.0
2019-02-19 14:30:00,15.62,15.64,15.62,15.63,83496.0,13.2797,13.2967,13.2797,13.2882,83496.0
2019-02-19 14:35:00,15.63,15.65,15.63,15.65,77904.0,13.2882,13.3052,13.2882,13.3052,77904.0
2019-02-19 14:40:00,15.65,15.65,15.62,15.63,138932.0,13.3052,13.3052,13.2797,13.2882,138932.0
2019-02-19 14:45:00,15.63,15.63,15.62,15.63,70828.0,13.2882,13.2882,13.2797,13.2882,70828.0
2019-02-19 14:50:00,15.63,15.64,15.63,15.64,42944.0,13.2882,13.2967,13.2882,13.2967,42944.0
2019-02-19 14:55:00,15.64,15.64,15.63,15.63,56212.0,13.2967,13.2967,13.2882,13.2882,56212.0
2019-02-19 15:00:00,15.63,15.63,15.62,15.63,43736.0,13.2882,13.2882,13.2797,13.2882,43736.0
2019-02-19 15:05:00,15.63,15.63,15.62,15.63,71656.0,13.2882,13.2882,13.2797,13.2882,71656.0
2019-02-19 15:10:00,15.63,15.64,15.62,15.63,67916.0,13.2882,13.2967,13.2797,13.2882,67916.0
2019-02-19 15:15:00,15.63,15.64,15.62,15.62,84060.0,13.2882,13.2967,13.2797,13.2797,84060.0
2019-02-19 15:20:00,15.62,15.63,15.61,15.61,65624.0,13.2797,13.2882,13.2712,13.2712,65624.0
2019-02-19 15:25:00,15.61,15.62,15.61,15.62,117804.0,13.2712,13.2797,13.2712,13.2797,117804.0
2019-02-19 15:30:00,15.62,15.64,15.62,15.64,142732.0,13.2797,13.2967,13.2797,13.2967,142732.0
2019-02-19 15:35:00,15.64,15.66,15.64,15.66,216020.0,13.2967,13.3137,13.2967,13.3137,216020.0
2019-02-19 15:40:00,15.66,15.67,15.65,15.65,274520.0,13.3137,13.3222,13.3052,13.3052,274520.0
2019-02-19 15:45:00,15.65,15.66,15.64,15.65,243544.0,13.3052,13.3137,13.2967,13.3052,243544.0
2019-02-19 15:50:00,15.64,15.66,15.63,15.63,321376.0,13.2967,13.3137,13.2882,13.2882,321376.0
2019-02-19 15:55:00,15.63,15.63,15.6,15.62,602200.0,13.2882,13.2882,13.2627,13.2797,602200.0
2019-02-20 09:30:00,15.61,15.64,15.5,15.52,108352.0,13.2712,13.2967,13.1777,13.1947,108352.0
2019-02-20 09:35:00,15.53,15.53,15.49,15.5,93740.0,13.2032,13.2032,13.1692,13.1777,93740.0
2019-02-20 09:40:00,15.5,15.53,15.47,15.49,183852.0,13.1777,13.2032,13.1522,13.1692,183852.0
2019-02-20 09:45:00,15.49,15.5,15.45,15.46,160976.0,13.1692,13.1777,13.1352,13.1437,160976.0
2019-02-20 09:50:00,15.45,15.49,15.45,15.49,149148.0,13.1352,13.1692,13.1352,13.1692,149148.0
2019-02-20 09:55:00,15.49,15.51,15.49,15.49,77252.0,13.1692,13.1862,13.1692,13.1692,77252.0
2019-02-20 10:00:00,15.49,15.49,15.47,15.48,66932.0,13.1692,13.1692,13.1522,13.1607,66932.0
2019-02-20 10:05:00,15.47,15.47,15.46,15.46,72012.0,13.1522,13.1522,13.1437,13.1437,72012.0
2019-02-20 10:10:00,15.47,15.47,15.43,15.43,126424.0,13.1522,13.1522,13.1182,13.1182,126424.0
2019-02-20 10:15:00,15.43,15.45,15.43,15.45,116808.0,13.1182,13.1352,13.1182,13.1352,116808.0
2019-02-20 10:20:00,15.45,15.47,15.44,15.46,143056.0,13.1352,13.1522,13.1267,13.1437,143056.0
2019-02-20 10:25:00,15.46,15.49,15.45,15.49,98048.0,13.1437,13.1692,13.1352,13.1692,98048.0
2019-02-20 10:30:00,15.49,15.49,15.47,15.47,127964.0,13.1692,13.1692,13.1522,13.1522,127964.0
2019-02-20 10:35:00,15.47,15.49,15.47,15.48,122168.0,13.1522,13.1692,13.1522,13.1607,122168.0
2019-02-20 10:40:00,15.49,15.49,15.48,15.49,96980.0,13.1692,13.1692,13.1607,13.1692,96980.0
2019-02-20 10:45:00,15.49,15.5,15.47,15.49,339500.0,13.1692,13.1777,13.1522,13.1692,339500.0
2019-02-20 10:50:00,15.49,15.49,15.47,15.48,89092.0,13.1692,13.1692,13.1522,13.1607,89092.0
2019-02-20 10:55:00,15.48,15.49,15.47,15.48,120788.0,13.1607,13.1692,13.1522,13.1607,120788.0
2019-02-20 11:00:00,15.49,15.51,15.47,15.51,143572.0,13.1692,13.1862,13.1522,13.1862,143572.0
2019-02-20 11:05:00,15.51,15.55,15.51,15.55,100316.0,13.1862,13.2202,13.1862,13.2202,100316.0
2019-02-20 11:10:00,15.55,15.56,15.54,15.55,40108.0,13.2202,13.2287,13.2117,13.2202,40108.0
2019-02-20 11:15:00,15.55,15.57,15.54,15.55,457224.0,13.2202,13.2372,13.2117,13.2202,457224.0
2019-02-20 11:20:00,15.55,15.57,15.54,15.55,136728.0,13.2202,13.2372,13.2117,13.2202,136728.0
2019-02-20 11:25:00,15.55,15.57,15.55,15.55,70968.0,13.2202,13.2372,13.2202,13.2202,70968.0
2019-02-20 11:30:00,15.55,15.56,15.52,15.53,130732.0,13.2202,13.2287,13.1947,13.2032,130732.0
2019-02-20 11:35:00,15.52,15.52,15.51,15.51,51928.0,13.1947,13.1947,13.1862,13.1862,51928.0
2019-02-20 11:40:00,15.51,15.52,15.5,15.52,38352.0,13.1862,13.1947,13.1777,13.1947,38352.0
2019-02-20 11:45:00,15.51,15.54,15.51,15.54,165628.0,13.1862,13.2117,13.1862,13.2117,165628.0
2019-02-20 11:50:00,15.54,15.56,15.54,15.55,50324.0,13.2117,13.2287,13.2117,13.2202,50324.0
2019-02-20 11:55:00,15.55,15.55,15.52,15.52,40468.0,13.2202,13.2202,13.1947,13.1947,40468.0
2019-02-20 12:00:00,15.52,15.54,15.52,15.53,32852.0,13.1947,13.2117,13.1947,13.2032,32852.0
2019-02-20 12:05:00,15.53,15.54,15.52,15.54,128584.0,13.2032,13.2117,13.1947,13.2117,128584.0
2019-02-20 12:10:00,15.54,15.54,15.52,15.52,66432.0,13.2117,13.2117,13.1947,13.1947,66432.0
2019-02-20 12:15:00,15.52,15.54,15.52,15.53,18444.0,13.1947,13.2117,13.1947,13.2032,18444.0
2019-02-20 12:20:00,15.53,15.54,15.52,15.53,37248.0,13.2032,13.2117,13.1947,13.2032,37248.0
2019-02-20 12:25:00,15.53,15.53,15.49,15.49,42392.0,13.2032,13.2032,13.1692,13.1692,42392.0
2019-02-20 12:30:00,15.49,15.5,15.49,15.49,24516.0,13.1692,13.1777,13.1692,13.1692,24516.0
2019-02-20 12:35:00,15.49,15.52,15.49,15.52,48644.0,13.1692,13.1947,13.1692,13.1947,48644.0
2019-02-20 12:40:00,15.51,15.52,15.51,15.51,21324.0,13.1862,13.1947,13.1862,13.1862,21324.0
2019-02-20 12:45:00,15.51,15.52,15.51,15.51,36400.0,13.1862,13.1947,13.1862,13.1862,36400.0
2019-02-20 12:50:00,15.51,15.51,15.49,15.49,21600.0,13.1862,13.1862,13.1692,13.1692,21600.0
2019-02-20 12:55:00,15.49,15.51,15.49,15.49,49244.0,13.1692,13.1862,13.1692,13.1692,49244.0
2019-02-20 13:00:00,15.49,15.5,15.49,15.49,35732.0,13.1692,13.1777,13.1692,13.1692,35732.0
2019-02-20 13:05:00,15.49,15.5,15.49,15.49,25468.0,13.1692,13.1777,13.1692,13.1692,25468.0
2019-02-20 13:10:00,15.5,15.51,15.5,15.5,21200.0,13.1777,13.1862,13.1777,13.1777,21200.0
2019-02-20 13:15:00,15.5,15.51,15.5,15.5,24460.0,13.1777,13.1862,13.1777,13.1777,24460.0
2019-02-20 13:20:00,15.5,15.51,15.5,15.5,37084.0,13.1777,13.1862,13.1777,13.1777,37084.0
2019-02-20 13:25:00,15.5,15.52,15.5,15.52,31600.0,13.1777,13.1947,13.1777,13.1947,31600.0
2019-02-20 13:30:00,15.52,15.52,15.51,15.52,20800.0,13.1947,13.1947,13.1862,13.1947,20800.0
2019-02-20 13:35:00,15.51,15.52,15.51,15.51,43456.0,13.1862,13.1947,13.1862,13.1862,43456.0
2019-02-20 13:40:00,15.51,15.52,15.51,15.52,27244.0,13.1862,13.1947,13.1862,13.1947,27244.0
2019-02-20 13:45:00,15.52,15.53,15.52,15.52,27232.0,13.1947,13.2032,13.1947,13.1947,27232.0
2019-02-20 13:50:00,15.52,15.53,15.51,15.53,61404.0,13.1947,13.2032,13.1862,13.2032,61404.0
2019-02-20 13:55:00,15.53,15.53,15.5,15.51,72756.0,13.2032,13.2032,13.1777,13.1862,72756.0
2019-02-20 14:00:00,15.52,15.52,15.49,15.49,99696.0,13.1947,13.1947,13.1692,13.1692,99696.0
2019-02-20 14:05:00,15.49,15.53,15.48,15.49,170480.0,13.1692,13.2032,13.1607,13.1692,170480.0
2019-02-20 14:10:00,15.49,15.5,15.47,15.49,110788.0,13.1692,13.1777,13.1522,13.1692,110788.0
2019-02-20 14:15:00,15.49,15.5,15.48,15.48,42256.0,13.1692,13.1777,13.1607,13.1607,42256.0
2019-02-20 14:20:00,15.48,15.48,15.46,15.46,45800.0,13.1607,13.1607,13.1437,13.1437,45800.0
2019-02-20 14:25:00,15.47,15.47,15.44,15.46,93532.0,13.1522,13.1522,13.1267,13.1437,93532.0
2019-02-20 14:30:00,15.46,15.51,15.45,15.5,96384.0,13.1437,13.1862,13.1352,13.1777,96384.0
2019-02-20 14:35:00,15.5,15.52,15.5,15.5,46692.0,13.1777,13.1947,13.1777,13.1777,46692.0
2019-02-20 14:40:00,15.5,15.51,15.49,15.51,66384.0,13.1777,13.1862,13.1692,13.1862,66384.0
2019-02-20 14:45:00,15.51,15.52,15.5,15.52,38932.0,13.1862,13.1947,13.1777,13.1947,38932.0
2019-02-20 14:50:00,15.52,15.53,15.51,15.52,85424.0,13.1947,13.2032,13.1862,13.1947,85424.0
2019-02-20 14:55:00,15.52,15.52,15.52,15.52,55796.0,13.1947,13.1947,13.1947,13.1947,55796.0
2019-02-20 15:00:00,15.52,15.53,15.51,15.52,64856.0,13.1947,13.2032,13.1862,13.1947,64856.0
2019-02-20 15:05:00,15.53,15.53,15.52,15.53,49084.0,13.2032,13.2032,13.1947,13.2032,49084.0
2019-02-20 15:10:00,15.54,15.54,15.52,15.52,68392.0,13.2117,13.2117,13.1947,13.1947,68392.0
2019-02-20 15:15:00,15.53,15.54,15.52,15.54,78956.0,13.2032,13.2117,13.1947,13.2117,78956.0
2019-02-20 15:20:00,15.54,15.54,15.53,15.54,70904.0,13.2117,13.2117,13.2032,13.2117,70904.0
2019-02-20 15:25:00,15.54,15.55,15.53,15.54,54124.0,13.2117,13.2202,13.2032,13.2117,54124.0
2019-02-20 15:30:00,15.54,15.54,15.53,15.54,79544.0,13.2117,13.2117,13.2032,13.2117,79544.0
2019-02-20 15:35:00,15.54,15.54,15.53,15.54,104356.0,13.2117,13.2117,13.2032,13.2117,104356.0
2019-02-20 15:40:00,15.54,15.55,15.54,15.55,80032.0,13.2117,13.2202,13.2117,13.2202,80032.0
2019-02-20 15:45:00,15.55,15.56,15.53,15.54,171976.0,13.2202,13.2287,13.2032,13.2117,171976.0
2019-02-20 15:50:00,15.54,15.54,15.52,15.53,208788.0,13.2117,13.2117,13.1947,13.2032,208788.0
2019-02-20 15:55:00,15.53,15.54,15.51,15.53,435424.0,13.2032,13.2117,13.1862,13.2032,435424.0
2019-02-21 09:30:00,15.53,15.56,15.5,15.55,141880.0,13.2032,13.2287,13.1777,13.2202,141880.0
2019-02-21 09:35:00,15.54,15.58,15.53,15.56,33640.0,13.2117,13.2457,13.2032,13.2287,33640.0
2019-02-21 09:40:00,15.58,15.6,15.56,15.57,27836.0,13.2457,13.2627,13.2287,13.2372,27836.0
2019-02-21 09:45:00,15.57,15.59,15.55,15.56,42952.0,13.2372,13.2542,13.2202,13.2287,42952.0
2019-02-21 09:50:00,15.56,15.59,15.56,15.58,35664.0,13.2287,13.2542,13.2287,13.2457,35664.0
2019-02-21 09:55:00,15.59,15.59,15.56,15.59,96888.0,13.2542,13.2542,13.2287,13.2542,96888.0
2019-02-21 10:00:00,15.59,15.59,15.55,15.58,53540.0,13.2542,13.2542,13.2202,13.2457,53540.0
2019-02-21 10:05:00,15.58,15.59,15.56,15.59,67984.0,13.2457,13.2542,13.2287,13.2542,67984.0
2019-02-21 10:10:00,15.59,15.59,15.56,15.57,79776.0,13.2542,13.2542,13.2287,13.2372,79776.0
2019-02-21 10:15:00,15.58,15.61,15.57,15.6,57680.0,13.2457,13.2712,13.2372,13.2627,57680.0
2019-02-21 10:20:00,15.61,15.62,15.6,15.61,54000.0,13.2712,13.2797,13.2627,13.2712,54000.0
2019-02-21 10:25:00,15.61,15.62,15.59,15.6,47316.0,13.2712,13.2797,13.2542,13.2627,47316.0
2019-02-21 10:30:00,15.6,15.61,15.59,15.6,63668.0,13.2627,13.2712,13.2542,13.2627,63668.0
2019-02-21 10:35:00,15.59,15.61,15.59,15.61,63572.0,13.2542,13.2712,13.2542,13.2712,63572.0
2019-02-21 10:40:00,15.61,15.61,15.59,15.6,53656.0,13.2712,13.2712,13.2542,13.2627,53656.0
2019-02-21 10:45:00,15.6,15.61,15.58,15.59,67436.0,13.2627,13.2712,13.2457,13.2542,67436.0
2019-02-21 10:50:00,15.59,15.6,15.58,15.6,63996.0,13.2542,13.2627,13.2457,13.2627,63996.0
2019-02-21 10:55:00,15.6,15.6,15.57,15.57,38676.0,13.2627,13.2627,13.2372,13.2372,38676.0
2019-02-21 11:00:00,15.58,15.6,15.57,15.6,38056.0,13.2457,13.2627,13.2372,13.2627,38056.0
2019-02-21 11:05:00,15.6,15.62,15.59,15.61,62488.0,13.2627,13.2797,13.2542,13.2712,62488.0
2019-02-21 11:10:00,15.61,15.63,15.61,15.62,38388.0,13.2712,13.2882,13.2712,13.2797,38388.0
2019-02-21 11:15:00,15.62,15.63,15.62,15.63,30112.0,13.2797,13.2882,13.2797,13.2882,30112.0
2019-02-21 11:20:00,15.63,15.63,15.61,15.61,44676.0,13.2882,13.2882,13.2712,13.2712,44676.0
2019-02-21 11:25:00,15.61,15.61,15.59,15.59,30392.0,13.2712,13.2712,13.2542,13.2542,30392.0
2019-02-21 11:30:00,15.59,15.61,15.59,15.6,58844.0,13.2542,13.2712,13.2542,13.2627,58844.0
2019-02-21 11:35:00,15.6,15.61,15.6,15.6,30316.0,13.2627,13.2712,13.2627,13.2627,30316.0
2019-02-21 11:40:00,15.6,15.61,15.6,15.61,40720.0,13.2627,13.2712,13.2627,13.2712,40720.0
2019-02-21 11:45:00,15.61,15.61,15.6,15.61,28352.0,13.2712,13.2712,13.2627,13.2712,28352.0
2019-02-21 11:50:00,15.61,15.63,15.6,15.62,67276.0,13.2712,13.2882,13.2627,13.2797,67276.0
2019-02-21 11:55:00,15.62,15.65,15.62,15.64,42612.0,13.2797,13.3052,13.2797,13.2967,42612.0
2019-02-21 12:00:00,15.64,15.65,15.63,15.64,23020.0,13.2967,13.3052,13.2882,13.2967,23020.0
2019-02-21 12:05:00,15.64,15.65,15.64,15.65,33436.0,13.2967,13.3052,13.2967,13.3052,33436.0
2019-02-21 12:10:00,15.65,15.65,15.64,15.65,36756.0,13.3052,13.3052,13.2967,13.3052,36756.0
2019-02-21 12:15:00,15.65,15.66,15.64,15.66,36112.0,13.3052,13.3137,13.2967,13.3137,36112.0
2019-02-21 12:20:00,15.66,15.66,15.65,15.65,53428.0,13.3137,13.3137,13.3052,13.3052,53428.0
2019-02-21 12:25:00,15.65,15.65,15.65,15.65,44328.0,13.3052,13.3052,13.3052,13.3052,44328.0
2019-02-21 12:30:00,15.65,15.69,15.65,15.68,82096.0,13.3052,13.3392,13.3052,13.3307,82096.0
2019-02-21 12:35:00,15.68,15.7,15.68,15.69,32480.0,13.3307,13.3477,13.3307,13.3392,32480.0
2019-02-21 12:40:00,15.69,15.7,15.69,15.69,30460.0,13.3392,13.3477,13.3392,13.3392,30460.0
2019-02-21 12:45:00,15.69,15.69,15.67,15.67,47948.0,13.3392,13.3392,13.3222,13.3222,47948.0
2019-02-21 12:50:00,15.67,15.68,15.67,15.68,43260.0,13.3222,13.3307,13.3222,13.3307,43260.0
2019-02-21 12:55:00,15.68,15.7,15.68,15.7,24952.0,13.3307,13.3477,13.3307,13.3477,24952.0
2019-02-21 13:00:00,15.71,15.71,15.69,15.7,54104.0,13.3562,13.3562,13.3392,13.3477,54104.0
2019-02-21 13:05:00,15.71,15.71,15.69,15.7,36644.0,13.3562,13.3562,13.3392,13.3477,36644.0
2019-02-21 13:10:00,15.7,15.7,15.69,15.7,23700.0,13.3477,13.3477,13.3392,13.3477,23700.0
2019-02-21 13:15:00,15.7,15.7,15.69,15.7,29824.0,13.3477,13.3477,13.3392,13.3477,29824.0
2019-02-21 13:20:00,15.7,15.71,15.7,15.71,24320.0,13.3477,13.3562,13.3477,13.3562,24320.0
2019-02-21 13:25:00,15.7,15.7,15.69,15.7,50996.0,13.3477,13.3477,13.3392,13.3477,50996.0
2019-02-21 13:30:00,15.7,15.7,15.69,15.69,37196.0,13.3477,13.3477,13.3392,13.3392,37196.0
2019-02-21 13:35:00,15.69,15.69,15.68,15.68,31600.0,13.3392,13.3392,13.3307,13.3307,31600.0
2019-02-21 13:40:00,15.68,15.68,15.67,15.68,35896.0,13.3307,13.3307,13.3222,13.3307,35896.0
2019-02-21 13:45:00,15.68,15.68,15.67,15.68,23960.0,13.3307,13.3307,13.3222,13.3307,23960.0
2019-02-21 13:50:00,15.68,15.68,15.67,15.67,39600.0,13.3307,13.3307,13.3222,13.3222,39600.0
2019-02-21 13:55:00,15.67,15.68,15.66,15.68,55540.0,13.3222,13.3307,13.3137,13.3307,55540.0
2019-02-21 14:00:00,15.68,15.69,15.68,15.68,51868.0,13.3307,13.3392,13.3307,13.3307,51868.0
2019-02-21 14:05:00,15.68,15.68,15.67,15.67,54212.0,13.3307,13.3307,13.3222,13.3222,54212.0
2019-02-21 14:10:00,15.67,15.67,15.65,15.65,40044.0,13.3222,13.3222,13.3052,13.3052,40044.0
2019-02-21 14:15:00,15.65,15.65,15.64,15.64,54092.0,13.3052,13.3052,13.2967,13.2967,54092.0
2019-02-21 14:20:00,15.64,15.65,15.62,15.62,46276.0,13.2967,13.3052,13.2797,13.2797,46276.0
2019-02-21 14:25:00,15.62,15.62,15.61,15.62,29404.0,13.2797,13.2797,13.2712,13.2797,29404.0
2019-02-21 14:30:00,15.62,15.63,15.62,15.62,39736.0,13.2797,13.2882,13.2797,13.2797,39736.0
2019-02-21 14:35:00,15.62,15.63,15.62,15.62,23420.0,13.2797,13.2882,13.2797,13.2797,23420.0
2019-02-21 14:40:00,15.62,15.64,15.62,15.63,46120.0,13.2797,13.2967,13.2797,13.2882,46120.0
2019-02-21 14:45:00,15.63,15.63,15.6,15.6,57944.0,13.2882,13.2882,13.2627,13.2627,57944.0
2019-02-21 14:50:00,15.6,15.6,15.59,15.59,119768.0,13.2627,13.2627,13.2542,13.2542,119768.0
2019-02-21 14:55:00,15.59,15.6,15.59,15.6,69628.0,13.2542,13.2627,13.2542,13.2627,69628.0
2019-02-21 15:00:00,15.6,15.61,15.59,15.6,156084.0,13.2627,13.2712,13.2542,13.2627,156084.0
2019-02-21 15:05:00,15.6,15.63,15.6,15.63,77976.0,13.2627,13.2882,13.2627,13.2882,77976.0
2019-02-21 15:10:00,15.63,15.63,15.61,15.61,88528.0,13.2882,13.2882,13.2712,13.2712,88528.0
2019-02-21 15:15:00,15.61,15.62,15.59,15.6,129800.0,13.2712,13.2797,13.2542,13.2627,129800.0
2019-02-21 15:20:00,15.6,15.61,15.6,15.61,66272.0,13.2627,13.2712,13.2627,13.2712,66272.0
2019-02-21 15:25:00,15.61,15.61,15.6,15.6,49540.0,13.2712,13.2712,13.2627,13.2627,49540.0
2019-02-21 15:30:00,15.6,15.6,15.58,15.59,80028.0,13.2627,13.2627,13.2457,13.2542,80028.0
2019-02-21 15:35:00,15.59,15.59,15.58,15.58,112852.0,13.2542,13.2542,13.2457,13.2457,112852.0
2019-02-21 15:40:00,15.59,15.61,15.58,15.61,112332.0,13.2542,13.2712,13.2457,13.2712,112332.0
2019-02-21 15:45:00,15.61,15.64,15.61,15.63,219804.0,13.2712,13.2967,13.2712,13.2882,219804.0
2019-02-21 15:50:00,15.63,15.63,15.62,15.63,164992.0,13.2882,13.2882,13.2797,13.2882,164992.0
2019-02-21 15:55:00,15.62,15.63,15.6,15.61,705868.0,13.2797,13.2882,13.2627,13.2712,705868.0
2019-02-22 09:30:00,15.71,15.75,15.7,15.71,126188.0,13.3562,13.3902,13.3477,13.3562,126188.0
2019-02-22 09:35:00,15.7,15.7,15.69,15.7,13840.0,13.3477,13.3477,13.3392,13.3477,13840.0
2019-02-22 09:40:00,15.7,15.71,15.67,15.68,60216.0,13.3477,13.3562,13.3222,13.3307,60216.0
2019-02-22 09:45:00,15.69,15.72,15.69,15.71,36492.0,13.3392,13.3647,13.3392,13.3562,36492.0
2019-02-22 09:50:00,15.7,15.72,15.7,15.72,31600.0,13.3477,13.3647,13.3477,13.3647,31600.0
2019-02-22 09:55:00,15.73,15.73,15.7,15.7,29436.0,13.3732,13.3732,13.3477,13.3477,29436.0
2019-02-22 10:00:00,15.71,15.71,15.69,15.7,63612.0,13.3562,13.3562,13.3392,13.3477,63612.0
2019-02-22 10:05:00,15.7,15.72,15.7,15.71,34104.0,13.3477,13.3647,13.3477,13.3562,34104.0
2019-02-22 10:10:00,15.71,15.72,15.71,15.71,26000.0,13.3562,13.3647,13.3562,13.3562,26000.0
2019-02-22 10:15:00,15.72,15.72,15.69,15.7,74908.0,13.3647,13.3647,13.3392,13.3477,74908.0
2019-02-22 10:20:00,15.69,15.69,15.68,15.68,12972.0,13.3392,13.3392,13.3307,13.3307,12972.0
2019-02-22 10:25:00,15.68,15.68,15.67,15.68,19884.0,13.3307,13.3307,13.3222,13.3307,19884.0
2019-02-22 10:30:00,15.68,15.7,15.68,15.69,28116.0,13.3307,13.3477,13.3307,13.3392,28116.0
2019-02-22 10:35:00,15.68,15.69,15.68,15.68,8452.0,13.3307,13.3392,13.3307,13.3307,8452.0
2019-02-22 10:40:00,15.68,15.69,15.66,15.67,35844.0,13.3307,13.3392,13.3137,13.3222,35844.0
2019-02-22 10:45:00,15.67,15.69,15.67,15.68,20480.0,13.3222,13.3392,13.3222,13.3307,20480.0
2019-02-22 10:50:00,15.68,15.69,15.67,15.67,41380.0,13.3307,13.3392,13.3222,13.3222,41380.0
2019-02-22 10:55:00,15.67,15.68,15.66,15.67,27196.0,13.3222,13.3307,13.3137,13.3222,27196.0
2019-02-22 11:00:00,15.66,15.66,15.64,15.65,33456.0,13.3137,13.3137,13.2967,13.3052,33456.0
2019-02-22 11:05:00,15.66,15.67,15.65,15.67,20204.0,13.3137,13.3222,13.3052,13.3222,20204.0
2019-02-22 11:10:00,15.66,15.68,15.66,15.68,21804.0,13.3137,13.3307,13.3137,13.3307,21804.0
2019-02-22 11:15:00,15.67,15.69,15.67,15.69,26828.0,13.3222,13.3392,13.3222,13.3392,26828.0
2019-02-22 11:20:00,15.69,15.69,15.68,15.69,19892.0,13.3392,13.3392,13.3307,13.3392,19892.0
2019-02-22 11:25:00,15.69,15.69,15.68,15.69,14520.0,13.3392,13.3392,13.3307,13.3392,14520.0
2019-02-22 11:30:00,15.69,15.69,15.69,15.69,20000.0,13.3392,13.3392,13.3392,13.3392,20000.0
2019-02-22 11:35:00,15.69,15.69,15.68,15.69,39136.0,13.3392,13.3392,13.3307,13.3392,39136.0
2019-02-22 11:40:00,15.69,15.69,15.68,15.68,30716.0,13.3392,13.3392,13.3307,13.3307,30716.0
2019-02-22 11:45:00,15.68,15.7,15.67,15.69,37084.0,13.3307,13.3477,13.3222,13.3392,37084.0
2019-02-22 11:50:00,15.69,15.69,15.68,15.68,38224.0,13.3392,13.3392,13.3307,13.3307,38224.0
2019-02-22 11:55:00,15.68,15.7,15.68,15.7,34240.0,13.3307,13.3477,13.3307,13.3477,34240.0
2019-02-22 12:00:00,15.69,15.71,15.69,15.7,41928.0,13.3392,13.3562,13.3392,13.3477,41928.0
2019-02-22 12:05:00,15.7,15.7,15.69,15.7,84352.0,13.3477,13.3477,13.3392,13.3477,84352.0
2019-02-22 12:10:00,15.7,15.7,15.68,15.69,28608.0,13.3477,13.3477,13.3307,13.3392,28608.0
2019-02-22 12:15:00,15.69,15.69,15.68,15.69,83416.0,13.3392,13.3392,13.3307,13.3392,83416.0
2019-02-22 12:20:00,15.69,15.69,15.68,15.68,33752.0,13.3392,13.3392,13.3307,13.3307,33752.0
2019-02-22 12:25:00,15.68,15.69,15.68,15.68,17208.0,13.3307,13.3392,13.3307,13.3307,17208.0
2019-02-22 12:30:00,15.68,15.69,15.68,15.68,21792.0,13.3307,13.3392,13.3307,13.3307,21792.0
2019-02-22 12:35:00,15.68,15.69,15.68,15.68,15420.0,13.3307,13.3392,13.3307,13.3307,15420.0
2019-02-22 12:40:00,15.68,15.69,15.68,15.69,15060.0,13.3307,13.3392,13.3307,13.3392,15060.0
2019-02-22 12:45:00,15.69,15.69,15.68,15.69,26000.0,13.3392,13.3392,13.3307,13.3392,26000.0
2019-02-22 12:50:00,15.69,15.69,15.68,15.68,23008.0,13.3392,13.3392,13.3307,13.3307,23008.0
2019-02-22 12:55:00,15.68,15.69,15.68,15.69,15872.0,13.3307,13.3392,13.3307,13.3392,15872.0
2019-02-22 13:00:00,15.69,15.69,15.68,15.68,18112.0,13.3392,13.3392,13.3307,13.3307,18112.0
2019-02-22 13:05:00,15.69,15.69,15.68,15.69,12000.0,13.3392,13.3392,13.3307,13.3392,12000.0
2019-02-22 13:10:00,15.69,15.69,15.67,15.67,37996.0,13.3392,13.3392,13.3222,13.3222,37996.0
2019-02-22 13:15:00,15.67,15.68,15.66,15.67,24072.0,13.3222,13.3307,13.3137,13.3222,24072.0
2019-02-22 13:20:00,15.67,15.68,15.67,15.68,18000.0,13.3222,13.3307,13.3222,13.3307,18000.0
2019-02-22 13:25:00,15.68,15.68,15.67,15.68,14940.0,13.3307,13.3307,13.3222,13.3307,14940.0
2019-02-22 13:30:00,15.68,15.69,15.68,15.69,24788.0,13.3307,13.3392,13.3307,13.3392,24788.0
2019-02-22 13:35:00,15.69,15.69,15.68,15.69,24504.0,13.3392,13.3392,13.3307,13.3392,24504.0
2019-02-22 13:40:00,15.69,15.69,15.68,15.68,27552.0,13.3392,13.3392,13.3307,13.3307,27552.0
2019-02-22 13:45:00,15.68,15.68,15.68,15.68,37404.0,13.3307,13.3307,13.3307,13.3307,37404.0
2019-02-22 13:50:00,15.68,15.68,15.67,15.67,15200.0,13.3307,13.3307,13.3222,13.3222,15200.0
2019-02-22 13:55:00,15.68,15.68,15.66,15.68,45092.0,13.3307,13.3307,13.3137,13.3307,45092.0
2019-02-22 14:00:00,15.68,15.68,15.67,15.68,27856.0,13.3307,13.3307,13.3222,13.3307,27856.0
2019-02-22 14:05:00,15.67,15.69,15.67,15.69,21728.0,13.3222,13.3392,13.3222,13.3392,21728.0
2019-02-22 14:10:00,15.69,15.69,15.68,15.68,89368.0,13.3392,13.3392,13.3307,13.3307,89368.0
2019-02-22 14:15:00,15.68,15.68,15.67,15.67,46932.0,13.3307,13.3307,13.3222,13.3222,46932.0
2019-02-22 14:20:00,15.67,15.68,15.67,15.68,16920.0,13.3222,13.3307,13.3222,13.3307,16920.0
2019-02-22 14:25:00,15.67,15.68,15.67,15.68,19184.0,13.3222,13.3307,13.3222,13.3307,19184.0
2019-02-22 14:30:00,15.68,15.68,15.65,15.66,48816.0,13.3307,13.3307,13.3052,13.3137,48816.0
2019-02-22 14:35:00,15.66,15.66,15.62,15.64,42604.0,13.3137,13.3137,13.2797,13.2967,42604.0
2019-02-22 14:40:00,15.64,15.64,15.63,15.63,35320.0,13.2967,13.2967,13.2882,13.2882,35320.0
2019-02-22 14:45:00,15.63,15.64,15.62,15.63,14716.0,13.2882,13.2967,13.2797,13.2882,14716.0
2019-02-22 14:50:00,15.63,15.65,15.63,15.63,36784.0,13.2882,13.3052,13.2882,13.2882,36784.0
2019-02-22 14:55:00,15.63,15.63,15.63,15.63,18512.0,13.2882,13.2882,13.2882,13.2882,18512.0
2019-02-22 15:00:00,15.63,15.64,15.63,15.64,25824.0,13.2882,13.2967,13.2882,13.2967,25824.0
2019-02-22 15:05:00,15.64,15.64,15.62,15.63,61884.0,13.2967,13.2967,13.2797,13.2882,61884.0
2019-02-22 15:10:00,15.63,15.65,15.63,15.65,26524.0,13.2882,13.3052,13.2882,13.3052,26524.0
2019-02-22 15:15:00,15.65,15.65,15.63,15.64,83308.0,13.3052,13.3052,13.2882,13.2967,83308.0
2019-02-22 15:20:00,15.64,15.65,15.63,15.63,41644.0,13.2967,13.3052,13.2882,13.2882,41644.0
2019-02-22 15:25:00,15.63,15.66,15.63,15.66,40160.0,13.2882,13.3137,13.2882,13.3137,40160.0
2019-02-22 15:30:00,15.65,15.66,15.65,15.65,37132.0,13.3052,13.3137,13.3052,13.3052,37132.0
2019-02-22 15:35:00,15.65,15.65,15.64,15.65,62860.0,13.3052,13.3052,13.2967,13.3052,62860.0
2019-02-22 15:40:00,15.65,15.67,15.65,15.66,76680.0,13.3052,13.3222,13.3052,13.3137,76680.0
2019-02-22 15:45:00,15.66,15.67,15.65,15.65,155048.0,13.3137,13.3222,13.3052,13.3052,155048.0
2019-02-22 15:50:00,15.65,15.66,15.65,15.65,166908.0,13.3052,13.3137,13.3052,13.3052,166908.0
2019-02-22 15:55:00,15.65,15.67,15.65,15.66,411268.0,13.3052,13.3222,13.3052,13.3137,411268.0
2019-02-25 09:30:00,15.75,15.76,15.69,15.69,93408.0,13.3902,13.3987,13.3392,13.3392,93408.0
2019-02-25 09:35:00,15.69,15.72,15.69,15.7,8420.0,13.3392,13.3647,13.3392,13.3477,8420.0
2019-02-25 09:40:00,15.7,15.7,15.67,15.67,19808.0,13.3477,13.3477,13.3222,13.3222,19808.0
2019-02-25 09:45:00,15.68,15.69,15.67,15.68,22988.0,13.3307,13.3392,13.3222,13.3307,22988.0
2019-02-25 09:50:00,15.68,15.7,15.67,15.69,77536.0,13.3307,13.3477,13.3222,13.3392,77536.0
2019-02-25 09:55:00,15.69,15.69,15.67,15.69,78760.0,13.3392,13.3392,13.3222,13.3392,78760.0
2019-02-25 10:00:00,15.7,15.7,15.69,15.69,22972.0,13.3477,13.3477,13.3392,13.3392,22972.0
2019-02-25 10:05:00,15.69,15.71,15.69,15.71,30828.0,13.3392,13.3562,13.3392,13.3562,30828.0
2019-02-25 10:10:00,15.72,15.72,15.7,15.72,15848.0,13.3647,13.3647,13.3477,13.3647,15848.0
2019-02-25 10:15:00,15.71,15.72,15.71,15.72,14160.0,13.3562,13.3647,13.3562,13.3647,14160.0
2019-02-25 10:20:00,15.72,15.72,15.67,15.69,29540.0,13.3647,13.3647,13.3222,13.3392,29540.0
2019-02-25 10:25:00,15.69,15.71,15.68,15.69,16200.0,13.3392,13.3562,13.3307,13.3392,16200.0
2019-02-25 10:30:00,15.69,15.7,15.69,15.69,9596.0,13.3392,13.3477,13.3392,13.3392,9596.0
2019-02-25 10:35:00,15.69,15.69,15.68,15.69,17772.0,13.3392,13.3392,13.3307,13.3392,17772.0
2019-02-25 10:40:00,15.68,15.69,15.68,15.68,17524.0,13.3307,13.3392,13.3307,13.3307,17524.0
2019-02-25 10:45:00,15.69,15.7,15.68,15.7,24424.0,13.3392,13.3477,13.3307,13.3477,24424.0
2019-02-25 10:50:00,15.7,15.71,15.69,15.71,36728.0,13.3477,13.3562,13.3392,13.3562,36728.0
2019-02-25 10:55:00,15.71,15.72,15.71,15.72,27868.0,13.3562,13.3647,13.3562,13.3647,27868.0
2019-02-25 11:00:00,15.72,15.73,15.71,15.72,44792.0,13.3647,13.3732,13.3562,13.3647,44792.0
2019-02-25 11:05:00,15.72,15.73,15.72,15.72,18744.0,13.3647,13.3732,13.3647,13.3647,18744.0
2019-02-25 11:10:00,15.71,15.72,15.7,15.7,19352.0,13.3562,13.3647,13.3477,13.3477,19352.0
2019-02-25 11:15:00,15.7,15.71,15.7,15.71,29920.0,13.3477,13.3562,13.3477,13.3562,29920.0
2019-02-25 11:20:00,15.71,15.71,15.7,15.71,21216.0,13.3562,13.3562,13.3477,13.3562,21216.0
2019-02-25 11:25:00,15.7,15.71,15.7,15.7,17044.0,13.3477,13.3562,13.3477,13.3477,17044.0
2019-02-25 11:30:00,15.7,15.72,15.7,15.72,97020.0,13.3477,13.3647,13.3477,13.3647,97020.0
2019-02-25 11:35:00,15.72,15.73,15.71,15.72,34364.0,13.3647,13.3732,13.3562,13.3647,34364.0
2019-02-25 11:40:00,15.72,15.74,15.72,15.74,16880.0,13.3647,13.3817,13.3647,13.3817,16880.0
2019-02-25 11:45:00,15.74,15.74,15.73,15.74,12660.0,13.3817,13.3817,13.3732,13.3817,12660.0
2019-02-25 11:50:00,15.74,15.74,15.74,15.74,66972.0,13.3817,13.3817,13.3817,13.3817,66972.0
2019-02-25 11:55:00,15.74,15.75,15.74,15.74,31028.0,13.3817,13.3902,13.3817,13.3817,31028.0
2019-02-25 12:00:00,15.74,15.74,15.73,15.74,14468.0,13.3817,13.3817,13.3732,13.3817,14468.0
2019-02-25 12:05:00,15.74,15.75,15.74,15.74,19620.0,13.3817,13.3902,13.3817,13.3817,19620.0
2019-02-25 12:10:00,15.74,15.76,15.74,15.76,22712.0,13.3817,13.3987,13.3817,13.3987,22712.0
2019-02-25 12:15:00,15.76,15.76,15.75,15.75,22340.0,13.3987,13.3987,13.3902,13.3902,22340.0
2019-02-25 12:20:00,15.75,15.75,15.72,15.72,41356.0,13.3902,13.3902,13.3647,13.3647,41356.0
2019-02-25 12:25:00,15.72,15.72,15.72,15.72,14400.0,13.3647,13.3647,13.3647,13.3647,14400.0
2019-02-25 12:30:00,15.72,15.72,15.72,15.72,14000.0,13.3647,13.3647,13.3647,13.3647,14000.0
2019-02-25 12:35:00,15.72,15.72,15.71,15.72,39988.0,13.3647,13.3647,13.3562,13.3647,39988.0
2019-02-25 12:40:00,15.71,15.72,15.71,15.72,28424.0,13.3562,13.3647,13.3562,13.3647,28424.0
2019-02-25 12:45:00,15.72,15.72,15.71,15.72,9708.0,13.3647,13.3647,13.3562,13.3647,9708.0
2019-02-25 12:50:00,15.72,15.72,15.71,15.72,19972.0,13.3647,13.3647,13.3562,13.3647,19972.0
2019-02-25 12:55:00,15.71,15.72,15.7,15.72,15640.0,13.3562,13.3647,13.3477,13.3647,15640.0
2019-02-25 13:00:00,15.71,15.72,15.7,15.71,15724.0,13.3562,13.3647,13.3477,13.3562,15724.0
2019-02-25 13:05:00,15.71,15.72,15.71,15.72,19720.0,13.3562,13.3647,13.3562,13.3647,19720.0
2019-02-25 13:10:00,15.72,15.72,15.72,15.72,15908.0,13.3647,13.3647,13.3647,13.3647,15908.0
2019-02-25 13:15:00,15.72,15.72,15.71,15.72,16968.0,13.3647,13.3647,13.3562,13.3647,16968.0
2019-02-25 13:20:00,15.72,15.72,15.71,15.72,9564.0,13.3647,13.3647,13.3562,13.3647,9564.0
2019-02-25 13:25:00,15.72,15.72,15.71,15.71,17652.0,13.3647,13.3647,13.3562,13.3562,17652.0
2019-02-25 13:30:00,15.71,15.72,15.69,15.7,31252.0,13.3562,13.3647,13.3392,13.3477,31252.0
2019-02-25 13:35:00,15.7,15.71,15.7,15.7,19872.0,13.3477,13.3562,13.3477,13.3477,19872.0
2019-02-25 13:40:00,15.71,15.72,15.71,15.71,11200.0,13.3562,13.3647,13.3562,13.3562,11200.0
2019-02-25 13:45:00,15.71,15.72,15.71,15.71,17372.0,13.3562,13.3647,13.3562,13.3562,17372.0
2019-02-25 13:50:00,15.71,15.71,15.71,15.71,17400.0,13.3562,13.3562,13.3562,13.3562,17400.0
2019-02-25 13:55:00,15.71,15.71,15.71,15.71,16244.0,13.3562,13.3562,13.3562,13.3562,16244.0
2019-02-25 14:00:00,15.71,15.72,15.71,15.72,24244.0,13.3562,13.3647,13.3562,13.3647,24244.0
2019-02-25 14:05:00,15.72,15.72,15.72,15.72,32644.0,13.3647,13.3647,13.3647,13.3647,32644.0
2019-02-25 14:10:00,15.72,15.74,15.72,15.73,14988.0,13.3647,13.3817,13.3647,13.3732,14988.0
2019-02-25 14:15:00,15.73,15.73,15.72,15.72,17420.0,13.3732,13.3732,13.3647,13.3647,17420.0
2019-02-25 14:20:00,15.72,15.72,15.72,15.72,10400.0,13.3647,13.3647,13.3647,13.3647,10400.0
2019-02-25 14:25:00,15.72,15.72,15.72,15.72,46000.0,13.3647,13.3647,13.3647,13.3647,46000.0
2019-02-25 14:30:00,15.72,15.72,15.71,15.71,22256.0,13.3647,13.3647,13.3562,13.3562,22256.0
2019-02-25 14:35:00,15.71,15.72,15.71,15.71,17968.0,13.3562,13.3647,13.3562,13.3562,17968.0
2019-02-25 14:40:00,15.71,15.71,15.71,15.71,17596.0,13.3562,13.3562,13.3562,13.3562,17596.0
2019-02-25 14:45:00,15.72,15.72,15.71,15.72,17348.0,13.3647,13.3647,13.3562,13.3647,17348.0
2019-02-25 14:50:00,15.71,15.72,15.7,15.7,24272.0,13.3562,13.3647,13.3477,13.3477,24272.0
2019-02-25 14:55:00,15.7,15.71,15.7,15.7,17792.0,13.3477,13.3562,13.3477,13.3477,17792.0
2019-02-25 15:00:00,15.7,15.71,15.7,15.7,29184.0,13.3477,13.3562,13.3477,13.3477,29184.0
2019-02-25 15:05:00,15.7,15.71,15.7,15.71,22596.0,13.3477,13.3562,13.3477,13.3562,22596.0
2019-02-25 15:10:00,15.71,15.71,15.7,15.71,34308.0,13.3562,13.3562,13.3477,13.3562,34308.0
2019-02-25 15:15:00,15.71,15.72,15.7,15.71,134408.0,13.3562,13.3647,13.3477,13.3562,134408.0
2019-02-25 15:20:00,15.71,15.71,15.7,15.71,24736.0,13.3562,13.3562,13.3477,13.3562,24736.0
2019-02-25 15:25:00,15.7,15.71,15.69,15.7,35128.0,13.3477,13.3562,13.3392,13.3477,35128.0
2019-02-25 15:30:00,15.7,15.72,15.69,15.71,72788.0,13.3477,13.3647,13.3392,13.3562,72788.0
2019-02-25 15:35:00,15.71,15.72,15.71,15.72,58484.0,13.3562,13.3647,13.3562,13.3647,58484.0
2019-02-25 15:40:00,15.72,15.72,15.71,15.72,183616.0,13.3647,13.3647,13.3562,13.3647,183616.0
2019-02-25 15:45:00,15.72,15.73,15.72,15.73,78708.0,13.3647,13.3732,13.3647,13.3732,78708.0
2019-02-25 15:50:00,15.73,15.73,15.71,15.72,119712.0,13.3732,13.3732,13.3562,13.3647,119712.0
2019-02-25 15:55:00,15.72,15.74,15.71,15.72,354108.0,13.3647,13.3817,13.3562,13.3647,354108.0
2019-02-26 09:30:00,15.73,15.76,15.68,15.73,103416.0,13.3732,13.3987,13.3307,13.3732,103416.0
2019-02-26 09:35:00,15.73,15.76,15.72,15.76,42312.0,13.3732,13.3987,13.3647,13.3987,42312.0
2019-02-26 09:40:00,15.75,15.77,15.74,15.75,76984.0,13.3902,13.4072,13.3817,13.3902,76984.0
2019-02-26 09:45:00,15.74,15.74,15.72,15.74,78756.0,13.3817,13.3817,13.3647,13.3817,78756.0
2019-02-26 09:50:00,15.73,15.78,15.73,15.77,53884.0,13.3732,13.4157,13.3732,13.4072,53884.0
2019-02-26 09:55:00,15.77,15.8,15.76,15.78,78304.0,13.4072,13.4327,13.3987,13.4157,78304.0
2019-02-26 10:00:00,15.77,15.81,15.77,15.81,65644.0,13.4072,13.4412,13.4072,13.4412,65644.0
2019-02-26 10:05:00,15.81,15.83,15.8,15.8,130744.0,13.4412,13.4582,13.4327,13.4327,130744.0
2019-02-26 10:10:00,15.8,15.82,15.8,15.81,43460.0,13.4327,13.4497,13.4327,13.4412,43460.0
2019-02-26 10:15:00,15.8,15.82,15.79,15.8,43700.0,13.4327,13.4497,13.4242,13.4327,43700.0
2019-02-26 10:20:00,15.8,15.8,15.79,15.8,36496.0,13.4327,13.4327,13.4242,13.4327,36496.0
2019-02-26 10:25:00,15.8,15.8,15.77,15.78,65168.0,13.4327,13.4327,13.4072,13.4157,65168.0
2019-02-26 10:30:00,15.78,15.83,15.78,15.83,43876.0,13.4157,13.4582,13.4157,13.4582,43876.0
2019-02-26 10:35:00,15.83,15.84,15.82,15.82,50432.0,13.4582,13.4667,13.4497,13.4497,50432.0
2019-02-26 10:40:00,15.82,15.83,15.81,15.81,35420.0,13.4497,13.4582,13.4412,13.4412,35420.0
2019-02-26 10:45:00,15.8,15.81,15.78,15.78,40128.0,13.4327,13.4412,13.4157,13.4157,40128.0
2019-02-26 10:50:00,15.78,15.78,15.75,15.76,38536.0,13.4157,13.4157,13.3902,13.3987,38536.0
2019-02-26 10:55:00,15.76,15.76,15.74,15.75,24024.0,13.3987,13.3987,13.3817,13.3902,24024.0
2019-02-26 11:00:00,15.75,15.75,15.74,15.75,32400.0,13.3902,13.3902,13.3817,13.3902,32400.0
2019-02-26 11:05:00,15.76,15.78,15.75,15.78,56352.0,13.3987,13.4157,13.3902,13.4157,56352.0
2019-02-26 11:10:00,15.78,15.83,15.77,15.82,45360.0,13.4157,13.4582,13.4072,13.4497,45360.0
2019-02-26 11:15:00,15.83,15.84,15.82,15.82,79696.0,13.4582,13.4667,13.4497,13.4497,79696.0
2019-02-26 11:20:00,15.82,15.83,15.81,15.81,37744.0,13.4497,13.4582,13.4412,13.4412,37744.0
2019-02-26 11:25:00,15.81,15.82,15.8,15.81,40020.0,13.4412,13.4497,13.4327,13.4412,40020.0
2019-02-26 11:30:00,15.81,15.83,15.81,15.81,26652.0,13.4412,13.4582,13.4412,13.4412,26652.0
2019-02-26 11:35:00,15.81,15.81,15.78,15.79,54380.0,13.4412,13.4412,13.4157,13.4242,54380.0
2019-02-26 11:40:00,15.78,15.79,15.78,15.78,38008.0,13.4157,13.4242,13.4157,13.4157,38008.0
2019-02-26 11:45:00,15.78,15.81,15.78,15.81,31264.0,13.4157,13.4412,13.4157,13.4412,31264.0
2019-02-26 11:50:00,15.81,15.81,15.8,15.81,22376.0,13.4412,13.4412,13.4327,13.4412,22376.0
2019-02-26 11:55:00,15.81,15.81,15.79,15.79,20160.0,13.4412,13.4412,13.4242,13.4242,20160.0
2019-02-26 12:00:00,15.78,15.79,15.77,15.78,36552.0,13.4157,13.4242,13.4072,13.4157,36552.0
2019-02-26 12:05:00,15.77,15.78,15.77,15.77,48008.0,13.4072,13.4157,13.4072,13.4072,48008.0
2019-02-26 12:10:00,15.76,15.78,15.75,15.77,45376.0,13.3987,13.4157,13.3902,13.4072,45376.0
2019-02-26 12:15:00,15.77,15.78,15.77,15.78,28952.0,13.4072,13.4157,13.4072,13.4157,28952.0
2019-02-26 12:20:00,15.78,15.78,15.77,15.78,30752.0,13.4157,13.4157,13.4072,13.4157,30752.0
2019-02-26 12:25:00,15.78,15.79,15.77,15.78,50560.0,13.4157,13.4242,13.4072,13.4157,50560.0
2019-02-26 12:30:00,15.78,15.78,15.76,15.76,17600.0,13.4157,13.4157,13.3987,13.3987,17600.0
2019-02-26 12:35:00,15.76,15.76,15.74,15.75,22444.0,13.3987,13.3987,13.3817,13.3902,22444.0
2019-02-26 12:40:00,15.75,15.75,15.74,15.75,22748.0,13.3902,13.3902,13.3817,13.3902,22748.0
2019-02-26 12:45:00,15.75,15.76,15.74,15.76,20800.0,13.3902,13.3987,13.3817,13.3987,20800.0
2019-02-26 12:50:00,15.76,15.77,15.75,15.76,18432.0,13.3987,13.4072,13.3902,13.3987,18432.0
2019-02-26 12:55:00,15.75,15.76,15.74,15.74,21264.0,13.3902,13.3987,13.3817,13.3817,21264.0
2019-02-26 13:00:00,15.74,15.76,15.74,15.76,16400.0,13.3817,13.3987,13.3817,13.3987,16400.0
2019-02-26 13:05:00,15.76,15.76,15.75,15.76,16616.0,13.3987,13.3987,13.3902,13.3987,16616.0
2019-02-26 13:10:00,15.75,15.75,15.74,15.75,21248.0,13.3902,13.3902,13.3817,13.3902,21248.0
2019-02-26 13:15:00,15.75,15.77,15.75,15.76,27760.0,13.3902,13.4072,13.3902,13.3987,27760.0
2019-02-26 13:20:00,15.76,15.76,15.75,15.75,19684.0,13.3987,13.3987,13.3902,13.3902,19684.0
2019-02-26 13:25:00,15.75,15.75,15.74,15.74,22528.0,13.3902,13.3902,13.3817,13.3817,22528.0
2019-02-26 13:30:00,15.74,15.74,15.72,15.72,20016.0,13.3817,13.3817,13.3647,13.3647,20016.0
2019-02-26 13:35:00,15.73,15.73,15.72,15.72,12992.0,13.3732,13.3732,13.3647,13.3647,12992.0
2019-02-26 13:40:00,15.73,15.73,15.72,15.72,40200.0,13.3732,13.3732,13.3647,13.3647,40200.0
2019-02-26 13:45:00,15.72,15.74,15.72,15.74,20448.0,13.3647,13.3817,13.3647,13.3817,20448.0
2019-02-26 13:50:00,15.74,15.75,15.74,15.74,23720.0,13.3817,13.3902,13.3817,13.3817,23720.0
2019-02-26 13:55:00,15.74,15.74,15.73,15.74,11852.0,13.3817,13.3817,13.3732,13.3817,11852.0
2019-02-26 14:00:00,15.74,15.75,15.74,15.74,28648.0,13.3817,13.3902,13.3817,13.3817,28648.0
2019-02-26 14:05:00,15.74,15.74,15.74,15.74,40148.0,13.3817,13.3817,13.3817,13.3817,40148.0
2019-02-26 14:10:00,15.74,15.74,15.74,15.74,41292.0,13.3817,13.3817,13.3817,13.3817,41292.0
2019-02-26 14:15:00,15.74,15.77,15.74,15.76,266308.0,13.3817,13.4072,13.3817,13.3987,266308.0
2019-02-26 14:20:00,15.76,15.78,15.76,15.77,389612.0,13.3987,13.4157,13.3987,13.4072,389612.0
2019-02-26 14:25:00,15.77,15.77,15.74,15.75,30560.0,13.4072,13.4072,13.3817,13.3902,30560.0
2019-02-26 14:30:00,15.75,15.76,15.74,15.75,25432.0,13.3902,13.3987,13.3817,13.3902,25432.0
2019-02-26 14:35:00,15.76,15.77,15.76,15.77,20344.0,13.3987,13.4072,13.3987,13.4072,20344.0
2019-02-26 14:40:00,15.77,15.78,15.76,15.77,26984.0,13.4072,13.4157,13.3987,13.4072,26984.0
2019-02-26 14:45:00,15.76,15.77,15.76,15.76,14800.0,13.3987,13.4072,13.3987,13.3987,14800.0
2019-02-26 14:50:00,15.76,15.77,15.74,15.75,48136.0,13.3987,13.4072,13.3817,13.3902,48136.0
2019-02-26 14:55:00,15.76,15.76,15.74,15.74,27960.0,13.3987,13.3987,13.3817,13.3817,27960.0
2019-02-26 15:00:00,15.75,15.78,15.75,15.77,35204.0,13.3902,13.4157,13.3902,13.4072,35204.0
2019-02-26 15:05:00,15.77,15.77,15.76,15.77,22736.0,13.4072,13.4072,13.3987,13.4072,22736.0
2019-02-26 15:10:00,15.76,15.77,15.75,15.75,59980.0,13.3987,13.4072,13.3902,13.3902,59980.0
2019-02-26 15:15:00,15.75,15.77,15.75,15.76,32764.0,13.3902,13.4072,13.3902,13.3987,32764.0
2019-02-26 15:20:00,15.76,15.77,15.76,15.76,56052.0,13.3987,13.4072,13.3987,13.3987,56052.0
2019-02-26 15:25:00,15.76,15.77,15.76,15.76,50312.0,13.3987,13.4072,13.3987,13.3987,50312.0
2019-02-26 15:30:00,15.76,15.79,15.76,15.77,122620.0,13.3987,13.4242,13.3987,13.4072,122620.0
2019-02-26 15:35:00,15.77,15.77,15.75,15.75,72688.0,13.4072,13.4072,13.3902,13.3902,72688.0
2019-02-26 15:40:00,15.75,15.77,15.75,15.75,83524.0,13.3902,13.4072,13.3902,13.3902,83524.0
2019-02-26 15:45:00,15.75,15.75,15.72,15.72,86752.0,13.3902,13.3902,13.3647,13.3647,86752.0
2019-02-26 15:50:00,15.72,15.73,15.72,15.72,113564.0,13.3647,13.3732,13.3647,13.3647,113564.0
2019-02-26 15:55:00,15.72,15.74,15.7,15.7,218844.0,13.3647,13.3817,13.3477,13.3477,218844.0
2019-02-27 09:30:00,15.63,15.71,15.55,15.71,96508.0,13.2882,13.3562,13.2202,13.3562,96508.0
2019-02-27 09:35:00,15.71,15.8,15.7,15.8,53696.0,13.3562,13.4327,13.3477,13.4327,53696.0
2019-02-27 09:40:00,15.81,15.81,15.77,15.78,48772.0,13.4412,13.4412,13.4072,13.4157,48772.0
2019-02-27 09:45:00,15.79,15.82,15.78,15.79,46452.0,13.4242,13.4497,13.4157,13.4242,46452.0
2019-02-27 09:50:00,15.8,15.8,15.77,15.77,38484.0,13.4327,13.4327,13.4072,13.4072,38484.0
2019-02-27 09:55:00,15.78,15.78,15.72,15.74,50452.0,13.4157,13.4157,13.3647,13.3817,50452.0
2019-02-27 10:00:00,15.74,15.74,15.7,15.71,46376.0,13.3817,13.3817,13.3477,13.3562,46376.0
2019-02-27 10:05:00,15.71,15.72,15.7,15.72,38624.0,13.3562,13.3647,13.3477,13.3647,38624.0
2019-02-27 10:10:00,15.72,15.73,15.65,15.67,131260.0,13.3647,13.3732,13.3052,13.3222,131260.0
2019-02-27 10:15:00,15.66,15.72,15.66,15.7,352012.0,13.3137,13.3647,13.3137,13.3477,352012.0
2019-02-27 10:20:00,15.7,15.7,15.65,15.67,102464.0,13.3477,13.3477,13.3052,13.3222,102464.0
2019-02-27 10:25:00,15.66,15.67,15.65,15.67,65660.0,13.3137,13.3222,13.3052,13.3222,65660.0
2019-02-27 10:30:00,15.67,15.68,15.67,15.68,45596.0,13.3222,13.3307,13.3222,13.3307,45596.0
2019-02-27 10:35:00,15.67,15.71,15.67,15.71,63724.0,13.3222,13.3562,13.3222,13.3562,63724.0
2019-02-27 10:40:00,15.7,15.73,15.7,15.72,41412.0,13.3477,13.3732,13.3477,13.3647,41412.0
2019-02-27 10:45:00,15.73,15.74,15.72,15.74,81896.0,13.3732,13.3817,13.3647,13.3817,81896.0
2019-02-27 10:50:00,15.74,15.74,15.72,15.72,78624.0,13.3817,13.3817,13.3647,13.3647,78624.0
2019-02-27 10:55:00,15.72,15.73,15.7,15.73,141508.0,13.3647,13.3732,13.3477,13.3732,141508.0
2019-02-27 11:00:00,15.73,15.75,15.72,15.73,34900.0,13.3732,13.3902,13.3647,13.3732,34900.0
2019-02-27 11:05:00,15.73,15.75,15.72,15.75,38872.0,13.3732,13.3902,13.3647,13.3902,38872.0
2019-02-27 11:10:00,15.75,15.75,15.74,15.74,39656.0,13.3902,13.3902,13.3817,13.3817,39656.0
2019-02-27 11:15:00,15.74,15.77,15.74,15.77,44800.0,13.3817,13.4072,13.3817,13.4072,44800.0
2019-02-27 11:20:00,15.77,15.77,15.76,15.76,56832.0,13.4072,13.4072,13.3987,13.3987,56832.0
2019-02-27 11:25:00,15.76,15.8,15.76,15.79,90880.0,13.3987,13.4327,13.3987,13.4242,90880.0
2019-02-27 11:30:00,15.79,15.79,15.78,15.78,23600.0,13.4242,13.4242,13.4157,13.4157,23600.0
2019-02-27 11:35:00,15.79,15.8,15.77,15.79,42368.0,13.4242,13.4327,13.4072,13.4242,42368.0
2019-02-27 11:40:00,15.79,15.79,15.77,15.78,39152.0,13.4242,13.4242,13.4072,13.4157,39152.0
2019-02-27 11:45:00,15.77,15.78,15.76,15.78,26540.0,13.4072,13.4157,13.3987,13.4157,26540.0
2019-02-27 11:50:00,15.78,15.8,15.78,15.79,68180.0,13.4157,13.4327,13.4157,13.4242,68180.0
2019-02-27 11:55:00,15.79,15.8,15.79,15.79,29424.0,13.4242,13.4327,13.4242,13.4242,29424.0
2019-02-27 12:00:00,15.79,15.79,15.79,15.79,26356.0,13.4242,13.4242,13.4242,13.4242,26356.0
2019-02-27 12:05:00,15.79,15.79,15.78,15.79,42000.0,13.4242,13.4242,13.4157,13.4242,42000.0
2019-02-27 12:10:00,15.79,15.79,15.78,15.78,28080.0,13.4242,13.4242,13.4157,13.4157,28080.0
2019-02-27 12:15:00,15.78,15.79,15.75,15.75,33996.0,13.4157,13.4242,13.3902,13.3902,33996.0
2019-02-27 12:20:00,15.75,15.76,15.74,15.76,37348.0,13.3902,13.3987,13.3817,13.3987,37348.0
2019-02-27 12:25:00,15.76,15.77,15.75,15.77,30284.0,13.3987,13.4072,13.3902,13.4072,30284.0
2019-02-27 12:30:00,15.77,15.79,15.77,15.79,19064.0,13.4072,13.4242,13.4072,13.4242,19064.0
2019-02-27 12:35:00,15.79,15.79,15.78,15.79,45560.0,13.4242,13.4242,13.4157,13.4242,45560.0
2019-02-27 12:40:00,15.79,15.8,15.78,15.79,28624.0,13.4242,13.4327,13.4157,13.4242,28624.0
2019-02-27 12:45:00,15.79,15.8,15.79,15.8,38164.0,13.4242,13.4327,13.4242,13.4327,38164.0
2019-02-27 12:50:00,15.8,15.8,15.78,15.78,30384.0,13.4327,13.4327,13.4157,13.4157,30384.0
2019-02-27 12:55:00,15.78,15.79,15.78,15.78,12884.0,13.4157,13.4242,13.4157,13.4157,12884.0
2019-02-27 13:00:00,15.79,15.81,15.79,15.81,76992.0,13.4242,13.4412,13.4242,13.4412,76992.0
2019-02-27 13:05:00,15.81,15.81,15.81,15.81,22296.0,13.4412,13.4412,13.4412,13.4412,22296.0
2019-02-27 13:10:00,15.81,15.83,15.81,15.83,44684.0,13.4412,13.4582,13.4412,13.4582,44684.0
2019-02-27 13:15:00,15.83,15.84,15.83,15.84,85536.0,13.4582,13.4667,13.4582,13.4667,85536.0
2019-02-27 13:20:00,15.83,15.85,15.83,15.85,46556.0,13.4582,13.4752,13.4582,13.4752,46556.0
2019-02-27 13:25:00,15.85,15.86,15.8,15.8,353056.0,13.4752,13.4837,13.4327,13.4327,353056.0
2019-02-27 13:30:00,15.81,15.81,15.8,15.8,85132.0,13.4412,13.4412,13.4327,13.4327,85132.0
2019-02-27 13:35:00,15.8,15.8,15.79,15.8,32192.0,13.4327,13.4327,13.4242,13.4327,32192.0
2019-02-27 13:40:00,15.8,15.8,15.79,15.79,24540.0,13.4327,13.4327,13.4242,13.4242,24540.0
2019-02-27 13:45:00,15.79,15.79,15.78,15.79,44256.0,13.4242,13.4242,13.4157,13.4242,44256.0
2019-02-27 13:50:00,15.79,15.8,15.79,15.8,39956.0,13.4242,13.4327,13.4242,13.4327,39956.0
2019-02-27 13:55:00,15.8,15.8,15.79,15.79,30572.0,13.4327,13.4327,13.4242,13.4242,30572.0
2019-02-27 14:00:00,15.79,15.81,15.79,15.81,35488.0,13.4242,13.4412,13.4242,13.4412,35488.0
2019-02-27 14:05:00,15.81,15.82,15.8,15.82,61396.0,13.4412,13.4497,13.4327,13.4497,61396.0
2019-02-27 14:10:00,15.82,15.85,15.82,15.85,41864.0,13.4497,13.4752,13.4497,13.4752,41864.0
2019-02-27 14:15:00,15.85,15.85,15.85,15.85,61336.0,13.4752,13.4752,13.4752,13.4752,61336.0
2019-02-27 14:20:00,15.85,15.85,15.83,15.84,93864.0,13.4752,13.4752,13.4582,13.4667,93864.0
2019-02-27 14:25:00,15.84,15.84,15.83,15.84,32096.0,13.4667,13.4667,13.4582,13.4667,32096.0
2019-02-27 14:30:00,15.84,15.86,15.84,15.86,43792.0,13.4667,13.4837,13.4667,13.4837,43792.0
2019-02-27 14:35:00,15.86,15.88,15.86,15.87,93376.0,13.4837,13.5007,13.4837,13.4922,93376.0
2019-02-27 14:40:00,15.87,15.87,15.85,15.86,61208.0,13.4922,13.4922,13.4752,13.4837,61208.0
2019-02-27 14:45:00,15.86,15.87,15.86,15.87,62068.0,13.4837,13.4922,13.4837,13.4922,62068.0
2019-02-27 14:50:00,15.87,15.88,15.87,15.88,94688.0,13.4922,13.5007,13.4922,13.5007,94688.0
2019-02-27 14:55:00,15.88,15.9,15.87,15.9,71844.0,13.5007,13.5177,13.4922,13.5177,71844.0
2019-02-27 15:00:00,15.89,15.9,15.88,15.88,97256.0,13.5092,13.5177,13.5007,13.5007,97256.0
2019-02-27 15:05:00,15.88,15.9,15.88,15.9,60136.0,13.5007,13.5177,13.5007,13.5177,60136.0
2019-02-27 15:10:00,15.9,15.93,15.9,15.92,97164.0,13.5177,13.5433,13.5177,13.5347,97164.0
2019-02-27 15:15:00,15.92,15.93,15.91,15.91,64920.0,13.5347,13.5433,13.5262,13.5262,64920.0
2019-02-27 15:20:00,15.91,15.92,15.91,15.92,102024.0,13.5262,13.5347,13.5262,13.5347,102024.0
2019-02-27 15:25:00,15.92,15.92,15.9,15.9,76704.0,13.5347,13.5347,13.5177,13.5177,76704.0
2019-02-27 15:30:00,15.9,15.9,15.88,15.89,99512.0,13.5177,13.5177,13.5007,13.5092,99512.0
2019-02-27 15:35:00,15.89,15.92,15.89,15.92,171508.0,13.5092,13.5347,13.5092,13.5347,171508.0
2019-02-27 15:40:00,15.92,15.92,15.91,15.92,151928.0,13.5347,13.5347,13.5262,13.5347,151928.0
2019-02-27 15:45:00,15.92,15.92,15.89,15.89,145040.0,13.5347,13.5347,13.5092,13.5092,145040.0
2019-02-27 15:50:00,15.89,15.9,15.87,15.88,239640.0,13.5092,13.5177,13.4922,13.5007,239640.0
2019-02-27 15:55:00,15.88,15.88,15.86,15.88,527456.0,13.5007,13.5007,13.4837,13.5007,527456.0
2019-02-28 09:30:00,15.88,15.88,15.75,15.77,106944.0,13.5007,13.5007,13.3902,13.4072,106944.0
2019-02-28 09:35:00,15.76,15.8,15.76,15.78,39280.0,13.3987,13.4327,13.3987,13.4157,39280.0
2019-02-28 09:40:00,15.79,15.81,15.77,15.78,53600.0,13.4242,13.4412,13.4072,13.4157,53600.0
2019-02-28 09:45:00,15.78,15.82,15.78,15.81,71220.0,13.4157,13.4497,13.4157,13.4412,71220.0
2019-02-28 09:50:00,15.81,15.81,15.8,15.81,63696.0,13.4412,13.4412,13.4327,13.4412,63696.0
2019-02-28 09:55:00,15.81,15.81,15.8,15.81,35984.0,13.4412,13.4412,13.4327,13.4412,35984.0
2019-02-28 10:00:00,15.81,15.81,15.78,15.8,69804.0,13.4412,13.4412,13.4157,13.4327,69804.0
2019-02-28 10:05:00,15.8,15.81,15.77,15.77,71772.0,13.4327,13.4412,13.4072,13.4072,71772.0
2019-02-28 10:10:00,15.77,15.83,15.77,15.81,118696.0,13.4072,13.4582,13.4072,13.4412,118696.0
2019-02-28 10:15:00,15.82,15.83,15.81,15.83,65920.0,13.4497,13.4582,13.4412,13.4582,65920.0
2019-02-28 10:20:00,15.83,15.83,15.8,15.8,50000.0,13.4582,13.4582,13.4327,13.4327,50000.0
2019-02-28 10:25:00,15.79,15.8,15.78,15.8,107600.0,13.4242,13.4327,13.4157,13.4327,107600.0
2019-02-28 10:30:00,15.8,15.83,15.8,15.82,122668.0,13.4327,13.4582,13.4327,13.4497,122668.0
2019-02-28 10:35:00,15.82,15.84,15.82,15.84,80428.0,13.4497,13.4667,13.4497,13.4667,80428.0
2019-02-28 10:40:00,15.84,15.85,15.83,15.85,141436.0,13.4667,13.4752,13.4582,13.4752,141436.0
2019-02-28 10:45:00,15.85,15.85,15.81,15.83,108688.0,13.4752,13.4752,13.4412,13.4582,108688.0
2019-02-28 10:50:00,15.83,15.84,15.81,15.83,134952.0,13.4582,13.4667,13.4412,13.4582,134952.0
2019-02-28 10:55:00,15.83,15.84,15.82,15.83,35632.0,13.4582,13.4667,13.4497,13.4582,35632.0
2019-02-28 11:00:00,15.83,15.83,15.82,15.82,51020.0,13.4582,13.4582,13.4497,13.4497,51020.0
2019-02-28 11:05:00,15.82,15.82,15.78,15.8,61056.0,13.4497,13.4497,13.4157,13.4327,61056.0
2019-02-28 11:10:00,15.8,15.81,15.79,15.8,38104.0,13.4327,13.4412,13.4242,13.4327,38104.0
2019-02-28 11:15:00,15.79,15.83,15.79,15.82,56584.0,13.4242,13.4582,13.4242,13.4497,56584.0
2019-02-28 11:20:00,15.82,15.84,15.82,15.82,47556.0,13.4497,13.4667,13.4497,13.4497,47556.0
2019-02-28 11:25:00,15.82,15.84,15.81,15.84,62388.0,13.4497,13.4667,13.4412,13.4667,62388.0
2019-02-28 11:30:00,15.83,15.85,15.83,15.85,49064.0,13.4582,13.4752,13.4582,13.4752,49064.0
2019-02-28 11:35:00,15.85,15.86,15.85,15.86,39744.0,13.4752,13.4837,13.4752,13.4837,39744.0
2019-02-28 11:40:00,15.86,15.86,15.84,15.85,38764.0,13.4837,13.4837,13.4667,13.4752,38764.0
2019-02-28 11:45:00,15.85,15.86,15.84,15.84,41072.0,13.4752,13.4837,13.4667,13.4667,41072.0
2019-02-28 11:50:00,15.84,15.86,15.84,15.84,78640.0,13.4667,13.4837,13.4667,13.4667,78640.0
2019-02-28 11:55:00,15.84,15.84,15.81,15.81,28084.0,13.4667,13.4667,13.4412,13.4412,28084.0
2019-02-28 12:00:00,15.81,15.82,15.81,15.81,25608.0,13.4412,13.4497,13.4412,13.4412,25608.0
2019-02-28 12:05:00,15.81,15.81,15.79,15.8,47696.0,13.4412,13.4412,13.4242,13.4327,47696.0
2019-02-28 12:10:00,15.8,15.81,15.8,15.81,24520.0,13.4327,13.4412,13.4327,13.4412,24520.0
2019-02-28 12:15:00,15.81,15.83,15.81,15.82,22800.0,13.4412,13.4582,13.4412,13.4497,22800.0
2019-02-28 12:20:00,15.83,15.84,15.83,15.83,32672.0,13.4582,13.4667,13.4582,13.4582,32672.0
2019-02-28 12:25:00,15.83,15.83,15.82,15.83,33604.0,13.4582,13.4582,13.4497,13.4582,33604.0
2019-02-28 12:30:00,15.83,15.83,15.82,15.82,29924.0,13.4582,13.4582,13.4497,13.4497,29924.0
2019-02-28 12:35:00,15.82,15.82,15.81,15.82,18800.0,13.4497,13.4497,13.4412,13.4497,18800.0
2019-02-28 12:40:00,15.82,15.83,15.82,15.83,18800.0,13.4497,13.4582,13.4497,13.4582,18800.0
2019-02-28 12:45:00,15.83,15.83,15.81,15.82,22800.0,13.4582,13.4582,13.4412,13.4497,22800.0
2019-02-28 12:50:00,15.81,15.82,15.79,15.8,45200.0,13.4412,13.4497,13.4242,13.4327,45200.0
2019-02-28 12:55:00,15.8,15.81,15.8,15.81,25260.0,13.4327,13.4412,13.4327,13.4412,25260.0
2019-02-28 13:00:00,15.81,15.83,15.81,15.81,25588.0,13.4412,13.4582,13.4412,13.4412,25588.0
2019-02-28 13:05:00,15.82,15.82,15.81,15.81,27128.0,13.4497,13.4497,13.4412,13.4412,27128.0
2019-02-28 13:10:00,15.81,15.81,15.8,15.8,23120.0,13.4412,13.4412,13.4327,13.4327,23120.0
2019-02-28 13:15:00,15.81,15.81,15.8,15.8,20320.0,13.4412,13.4412,13.4327,13.4327,20320.0
2019-02-28 13:20:00,15.8,15.81,15.8,15.8,17868.0,13.4327,13.4412,13.4327,13.4327,17868.0
2019-02-28 13:25:00,15.8,15.8,15.79,15.79,8800.0,13.4327,13.4327,13.4242,13.4242,8800.0
2019-02-28 13:30:00,15.79,15.79,15.79,15.79,20400.0,13.4242,13.4242,13.4242,13.4242,20400.0
2019-02-28 13:35:00,15.8,15.8,15.79,15.79,37892.0,13.4327,13.4327,13.4242,13.4242,37892.0
2019-02-28 13:40:00,15.79,15.8,15.79,15.8,28688.0,13.4242,13.4327,13.4242,13.4327,28688.0
2019-02-28 13:45:00,15.8,15.8,15.78,15.79,19880.0,13.4327,13.4327,13.4157,13.4242,19880.0
2019-02-28 13:50:00,15.79,15.79,15.78,15.79,11632.0,13.4242,13.4242,13.4157,13.4242,11632.0
2019-02-28 13:55:00,15.78,15.79,15.78,15.79,33792.0,13.4157,13.4242,13.4157,13.4242,33792.0
2019-02-28 14:00:00,15.78,15.8,15.78,15.79,48268.0,13.4157,13.4327,13.4157,13.4242,48268.0
2019-02-28 14:05:00,15.8,15.8,15.79,15.79,99636.0,13.4327,13.4327,13.4242,13.4242,99636.0
2019-02-28 14:10:00,15.79,15.79,15.78,15.79,78644.0,13.4242,13.4242,13.4157,13.4242,78644.0
2019-02-28 14:15:00,15.78,15.79,15.78,15.78,34584.0,13.4157,13.4242,13.4157,13.4157,34584.0
2019-02-28 14:20:00,15.78,15.78,15.78,15.78,20244.0,13.4157,13.4157,13.4157,13.4157,20244.0
2019-02-28 14:25:00,15.78,15.79,15.78,15.79,79076.0,13.4157,13.4242,13.4157,13.4242,79076.0
2019-02-28 14:30:00,15.79,15.79,15.76,15.76,47420.0,13.4242,13.4242,13.3987,13.3987,47420.0
2019-02-28 14:35:00,15.76,15.76,15.74,15.76,72656.0,13.3987,13.3987,13.3817,13.3987,72656.0
2019-02-28 14:40:00,15.76,15.76,15.75,15.75,29444.0,13.3987,13.3987,13.3902,13.3902,29444.0
2019-02-28 14:45:00,15.75,15.75,15.74,15.75,41020.0,13.3902,13.3902,13.3817,13.3902,41020.0
2019-02-28 14:50:00,15.76,15.76,15.74,15.75,35912.0,13.3987,13.3987,13.3817,13.3902,35912.0
2019-02-28 14:55:00,15.74,15.76,15.73,15.74,33592.0,13.3817,13.3987,13.3732,13.3817,33592.0
2019-02-28 15:00:00,15.74,15.75,15.73,15.74,91876.0,13.3817,13.3902,13.3732,13.3817,91876.0
2019-02-28 15:05:00,15.74,15.74,15.74,15.74,26692.0,13.3817,13.3817,13.3817,13.3817,26692.0
2019-02-28 15:10:00,15.74,15.75,15.74,15.74,41516.0,13.3817,13.3902,13.3817,13.3817,41516.0
2019-02-28 15:15:00,15.74,15.75,15.73,15.74,39368.0,13.3817,13.3902,13.3732,13.3817,39368.0
2019-02-28 15:20:00,15.75,15.75,15.74,15.75,116828.0,13.3902,13.3902,13.3817,13.3902,116828.0
2019-02-28 15:25:00,15.75,15.77,15.74,15.77,59624.0,13.3902,13.4072,13.3817,13.4072,59624.0
2019-02-28 15:30:00,15.76,15.78,15.76,15.78,52284.0,13.3987,13.4157,13.3987,13.4157,52284.0
2019-02-28 15:35:00,15.78,15.78,15.76,15.76,70248.0,13.4157,13.4157,13.3987,13.3987,70248.0
2019-02-28 15:40:00,15.76,15.76,15.74,15.74,125284.0,13.3987,13.3987,13.3817,13.3817,125284.0
2019-02-28 15:45:00,15.74,15.74,15.72,15.72,142752.0,13.3817,13.3817,13.3647,13.3647,142752.0
2019-02-28 15:50:00,15.73,15.73,15.72,15.72,189128.0,13.3732,13.3732,13.3647,13.3647,189128.0
2019-02-28 15:55:00,15.72,15.74,15.71,15.74,713244.0,13.3647,13.3817,13.3562,13.3817,713244.0
2019-03-01 09:30:00,15.84,15.89,15.8,15.88,84616.0,13.4667,13.5092,13.4327,13.5007,84616.0
2019-03-01 09:35:00,15.88,15.91,15.87,15.88,30496.0,13.5007,13.5262,13.4922,13.5007,30496.0
2019-03-01 09:40:00,15.88,15.9,15.84,15.84,46952.0,13.5007,13.5177,13.4667,13.4667,46952.0
2019-03-01 09:45:00,15.83,15.84,15.81,15.82,51268.0,13.4582,13.4667,13.4412,13.4497,51268.0
2019-03-01 09:50:00,15.82,15.82,15.8,15.81,37408.0,13.4497,13.4497,13.4327,13.4412,37408.0
2019-03-01 09:55:00,15.81,15.82,15.8,15.81,55564.0,13.4412,13.4497,13.4327,13.4412,55564.0
2019-03-01 10:00:00,15.81,15.81,15.72,15.72,234412.0,13.4412,13.4412,13.3647,13.3647,234412.0
2019-03-01 10:05:00,15.72,15.72,15.7,15.71,100348.0,13.3647,13.3647,13.3477,13.3562,100348.0
2019-03-01 10:10:00,15.7,15.71,15.65,15.69,513776.0,13.3477,13.3562,13.3052,13.3392,513776.0
2019-03-01 10:15:00,15.69,15.69,15.65,15.67,208836.0,13.3392,13.3392,13.3052,13.3222,208836.0
2019-03-01 10:20:00,15.67,15.68,15.63,15.65,101848.0,13.3222,13.3307,13.2882,13.3052,101848.0
2019-03-01 10:25:00,15.65,15.68,15.65,15.67,35136.0,13.3052,13.3307,13.3052,13.3222,35136.0
2019-03-01 10:30:00,15.67,15.67,15.65,15.66,74884.0,13.3222,13.3222,13.3052,13.3137,74884.0
2019-03-01 10:35:00,15.66,15.66,15.62,15.62,108920.0,13.3137,13.3137,13.2797,13.2797,108920.0
2019-03-01 10:40:00,15.62,15.62,15.59,15.6,224616.0,13.2797,13.2797,13.2542,13.2627,224616.0
2019-03-01 10:45:00,15.6,15.61,15.58,15.58,94876.0,13.2627,13.2712,13.2457,13.2457,94876.0
2019-03-01 10:50:00,15.58,15.58,15.55,15.57,146624.0,13.2457,13.2457,13.2202,13.2372,146624.0
2019-03-01 10:55:00,15.57,15.59,15.56,15.57,379612.0,13.2372,13.2542,13.2287,13.2372,379612.0
2019-03-01 11:00:00,15.57,15.59,15.55,15.57,91620.0,13.2372,13.2542,13.2202,13.2372,91620.0
2019-03-01 11:05:00,15.57,15.57,15.54,15.54,234692.0,13.2372,13.2372,13.2117,13.2117,234692.0
2019-03-01 11:10:00,15.54,15.55,15.53,15.54,57748.0,13.2117,13.2202,13.2032,13.2117,57748.0
2019-03-01 11:15:00,15.54,15.54,15.51,15.51,102332.0,13.2117,13.2117,13.1862,13.1862,102332.0
2019-03-01 11:20:00,15.51,15.53,15.5,15.52,485284.0,13.1862,13.2032,13.1777,13.1947,485284.0
2019-03-01 11:25:00,15.52,15.56,15.52,15.56,156088.0,13.1947,13.2287,13.1947,13.2287,156088.0
2019-03-01 11:30:00,15.56,15.56,15.51,15.52,133252.0,13.2287,13.2287,13.1862,13.1947,133252.0
2019-03-01 11:35:00,15.53,15.55,15.52,15.54,31924.0,13.2032,13.2202,13.1947,13.2117,31924.0
2019-03-01 11:40:00,15.54,15.54,15.51,15.51,49780.0,13.2117,13.2117,13.1862,13.1862,49780.0
2019-03-01 11:45:00,15.52,15.53,15.48,15.49,70260.0,13.1947,13.2032,13.1607,13.1692,70260.0
2019-03-01 11:50:00,15.49,15.49,15.45,15.47,72460.0,13.1692,13.1692,13.1352,13.1522,72460.0
2019-03-01 11:55:00,15.47,15.48,15.46,15.47,91952.0,13.1522,13.1607,13.1437,13.1522,91952.0
2019-03-01 12:00:00,15.47,15.5,15.47,15.5,24248.0,13.1522,13.1777,13.1522,13.1777,24248.0
2019-03-01 12:05:00,15.5,15.51,15.49,15.5,107396.0,13.1777,13.1862,13.1692,13.1777,107396.0
2019-03-01 12:10:00,15.5,15.51,15.49,15.51,72764.0,13.1777,13.1862,13.1692,13.1862,72764.0
2019-03-01 12:15:00,15.51,15.51,15.49,15.5,59220.0,13.1862,13.1862,13.1692,13.1777,59220.0
2019-03-01 12:20:00,15.49,15.49,15.48,15.49,72280.0,13.1692,13.1692,13.1607,13.1692,72280.0
2019-03-01 12:25:00,15.49,15.49,15.48,15.48,78004.0,13.1692,13.1692,13.1607,13.1607,78004.0
2019-03-01 12:30:00,15.48,15.49,15.47,15.47,93188.0,13.1607,13.1692,13.1522,13.1522,93188.0
2019-03-01 12:35:00,15.47,15.48,15.46,15.46,63208.0,13.1522,13.1607,13.1437,13.1437,63208.0
2019-03-01 12:40:00,15.46,15.47,15.46,15.47,39732.0,13.1437,13.1522,13.1437,13.1522,39732.0
2019-03-01 12:45:00,15.47,15.48,15.47,15.48,63280.0,13.1522,13.1607,13.1522,13.1607,63280.0
2019-03-01 12:50:00,15.48,15.49,15.47,15.49,64016.0,13.1607,13.1692,13.1522,13.1692,64016.0
2019-03-01 12:55:00,15.49,15.49,15.48,15.49,45152.0,13.1692,13.1692,13.1607,13.1692,45152.0
2019-03-01 13:00:00,15.49,15.5,15.48,15.48,58852.0,13.1692,13.1777,13.1607,13.1607,58852.0
2019-03-01 13:05:00,15.48,15.49,15.47,15.48,58176.0,13.1607,13.1692,13.1522,13.1607,58176.0
2019-03-01 13:10:00,15.48,15.49,15.47,15.48,52756.0,13.1607,13.1692,13.1522,13.1607,52756.0
2019-03-01 13:15:00,15.48,15.48,15.47,15.47,29956.0,13.1607,13.1607,13.1522,13.1522,29956.0
2019-03-01 13:20:00,15.47,15.47,15.45,15.45,84576.0,13.1522,13.1522,13.1352,13.1352,84576.0
2019-03-01 13:25:00,15.45,15.46,15.45,15.46,53952.0,13.1352,13.1437,13.1352,13.1437,53952.0
2019-03-01 13:30:00,15.46,15.48,15.46,15.48,51428.0,13.1437,13.1607,13.1437,13.1607,51428.0
2019-03-01 13:35:00,15.48,15.49,15.47,15.48,33184.0,13.1607,13.1692,13.1522,13.1607,33184.0
2019-03-01 13:40:00,15.48,15.49,15.48,15.49,34724.0,13.1607,13.1692,13.1607,13.1692,34724.0
2019-03-01 13:45:00,15.49,15.5,15.48,15.49,94692.0,13.1692,13.1777,13.1607,13.1692,94692.0
2019-03-01 13:50:00,15.49,15.51,15.49,15.5,45500.0,13.1692,13.1862,13.1692,13.1777,45500.0
2019-03-01 13:55:00,15.5,15.51,15.5,15.5,101724.0,13.1777,13.1862,13.1777,13.1777,101724.0
2019-03-01 14:00:00,15.51,15.52,15.51,15.51,61176.0,13.1862,13.1947,13.1862,13.1862,61176.0
2019-03-01 14:05:00,15.51,15.51,15.49,15.51,56152.0,13.1862,13.1862,13.1692,13.1862,56152.0
2019-03-01 14:10:00,15.51,15.52,15.51,15.52,32668.0,13.1862,13.1947,13.1862,13.1947,32668.0
2019-03-01 14:15:00,15.51,15.52,15.51,15.51,83580.0,13.1862,13.1947,13.1862,13.1862,83580.0
2019-03-01 14:20:00,15.51,15.53,15.51,15.53,110196.0,13.1862,13.2032,13.1862,13.2032,110196.0
2019-03-01 14:25:00,15.53,15.55,15.53,15.55,70044.0,13.2032,13.2202,13.2032,13.2202,70044.0
2019-03-01 14:30:00,15.55,15.57,15.55,15.55,67732.0,13.2202,13.2372,13.2202,13.2202,67732.0
2019-03-01 14:35:00,15.55,15.56,15.55,15.55,49260.0,13.2202,13.2287,13.2202,13.2202,49260.0
2019-03-01 14:40:00,15.55,15.57,15.55,15.57,58100.0,13.2202,13.2372,13.2202,13.2372,58100.0
2019-03-01 14:45:00,15.57,15.57,15.56,15.56,40692.0,13.2372,13.2372,13.2287,13.2287,40692.0
2019-03-01 14:50:00,15.56,15.59,15.56,15.59,100452.0,13.2287,13.2542,13.2287,13.2542,100452.0
2019-03-01 14:55:00,15.59,15.6,15.59,15.59,75164.0,13.2542,13.2627,13.2542,13.2542,75164.0
2019-03-01 15:00:00,15.6,15.6,15.58,15.6,53436.0,13.2627,13.2627,13.2457,13.2627,53436.0
2019-03-01 15:05:00,15.6,15.61,15.59,15.6,124556.0,13.2627,13.2712,13.2542,13.2627,124556.0
2019-03-01 15:10:00,15.59,15.6,15.58,15.59,83008.0,13.2542,13.2627,13.2457,13.2542,83008.0
2019-03-01 15:15:00,15.59,15.6,15.58,15.59,82452.0,13.2542,13.2627,13.2457,13.2542,82452.0
2019-03-01 15:20:00,15.59,15.59,15.58,15.59,67016.0,13.2542,13.2542,13.2457,13.2542,67016.0
2019-03-01 15:25:00,15.59,15.6,15.58,15.6,113928.0,13.2542,13.2627,13.2457,13.2627,113928.0
2019-03-01 15:30:00,15.6,15.61,15.58,15.58,83992.0,13.2627,13.2712,13.2457,13.2457,83992.0
2019-03-01 15:35:00,15.58,15.6,15.58,15.59,73608.0,13.2457,13.2627,13.2457,13.2542,73608.0
2019-03-01 15:40:00,15.59,15.61,15.58,15.61,125764.0,13.2542,13.2712,13.2457,13.2712,125764.0
2019-03-01 15:45:00,15.61,15.61,15.59,15.6,120976.0,13.2712,13.2712,13.2542,13.2627,120976.0
2019-03-01 15:50:00,15.6,15.6,15.58,15.59,161492.0,13.2627,13.2627,13.2457,13.2542,161492.0
2019-03-01 15:55:00,15.59,15.59,15.55,15.56,529964.0,13.2542,13.2542,13.2202,13.2287,529964.0
2019-03-04 09:30:00,15.56,15.63,15.53,15.62,301208.0,13.2287,13.2882,13.2032,13.2797,301208.0
2019-03-04 09:35:00,15.63,15.64,15.62,15.64,32988.0,13.2882,13.2967,13.2797,13.2967,32988.0
2019-03-04 09:40:00,15.64,15.65,15.61,15.64,27476.0,13.2967,13.3052,13.2712,13.2967,27476.0
2019-03-04 09:45:00,15.65,15.66,15.61,15.63,110924.0,13.3052,13.3137,13.2712,13.2882,110924.0
2019-03-04 09:50:00,15.63,15.63,15.59,15.61,73300.0,13.2882,13.2882,13.2542,13.2712,73300.0
2019-03-04 09:55:00,15.62,15.63,15.61,15.63,26348.0,13.2797,13.2882,13.2712,13.2882,26348.0
2019-03-04 10:00:00,15.63,15.63,15.61,15.62,29200.0,13.2882,13.2882,13.2712,13.2797,29200.0
2019-03-04 10:05:00,15.62,15.62,15.6,15.6,33040.0,13.2797,13.2797,13.2627,13.2627,33040.0
2019-03-04 10:10:00,15.6,15.61,15.6,15.61,56564.0,13.2627,13.2712,13.2627,13.2712,56564.0
2019-03-04 10:15:00,15.61,15.66,15.61,15.66,52044.0,13.2712,13.3137,13.2712,13.3137,52044.0
2019-03-04 10:20:00,15.66,15.66,15.65,15.65,35652.0,13.3137,13.3137,13.3052,13.3052,35652.0
2019-03-04 10:25:00,15.65,15.67,15.64,15.67,66020.0,13.3052,13.3222,13.2967,13.3222,66020.0
2019-03-04 10:30:00,15.67,15.67,15.63,15.64,27936.0,13.3222,13.3222,13.2882,13.2967,27936.0
2019-03-04 10:35:00,15.64,15.65,15.63,15.64,56204.0,13.2967,13.3052,13.2882,13.2967,56204.0
2019-03-04 10:40:00,15.63,15.64,15.63,15.63,51752.0,13.2882,13.2967,13.2882,13.2882,51752.0
2019-03-04 10:45:00,15.63,15.64,15.62,15.63,64420.0,13.2882,13.2967,13.2797,13.2882,64420.0
2019-03-04 10:50:00,15.63,15.63,15.59,15.59,132552.0,13.2882,13.2882,13.2542,13.2542,132552.0
2019-03-04 10:55:00,15.59,15.6,15.58,15.58,30552.0,13.2542,13.2627,13.2457,13.2457,30552.0
2019-03-04 11:00:00,15.58,15.6,15.57,15.57,44464.0,13.2457,13.2627,13.2372,13.2372,44464.0
2019-03-04 11:05:00,15.57,15.58,15.55,15.55,33940.0,13.2372,13.2457,13.2202,13.2202,33940.0
2019-03-04 11:10:00,15.55,15.57,15.55,15.56,50168.0,13.2202,13.2372,13.2202,13.2287,50168.0
2019-03-04 11:15:00,15.56,15.58,15.55,15.58,56280.0,13.2287,13.2457,13.2202,13.2457,56280.0
2019-03-04 11:20:00,15.58,15.59,15.53,15.54,40604.0,13.2457,13.2542,13.2032,13.2117,40604.0
2019-03-04 11:25:00,15.55,15.55,15.54,15.54,30940.0,13.2202,13.2202,13.2117,13.2117,30940.0
2019-03-04 11:30:00,15.54,15.54,15.51,15.51,49608.0,13.2117,13.2117,13.1862,13.1862,49608.0
2019-03-04 11:35:00,15.52,15.54,15.52,15.53,35856.0,13.1947,13.2117,13.1947,13.2032,35856.0
2019-03-04 11:40:00,15.52,15.54,15.5,15.5,48108.0,13.1947,13.2117,13.1777,13.1777,48108.0
2019-03-04 11:45:00,15.5,15.51,15.49,15.49,34144.0,13.1777,13.1862,13.1692,13.1692,34144.0
2019-03-04 11:50:00,15.5,15.5,15.47,15.48,46020.0,13.1777,13.1777,13.1522,13.1607,46020.0
2019-03-04 11:55:00,15.47,15.47,15.44,15.46,52196.0,13.1522,13.1522,13.1267,13.1437,52196.0
2019-03-04 12:00:00,15.46,15.5,15.46,15.49,42664.0,13.1437,13.1777,13.1437,13.1692,42664.0
2019-03-04 12:05:00,15.5,15.5,15.48,15.5,43216.0,13.1777,13.1777,13.1607,13.1777,43216.0
2019-03-04 12:10:00,15.5,15.5,15.47,15.47,53576.0,13.1777,13.1777,13.1522,13.1522,53576.0
2019-03-04 12:15:00,15.47,15.48,15.44,15.44,72996.0,13.1522,13.1607,13.1267,13.1267,72996.0
2019-03-04 12:20:00,15.44,15.49,15.44,15.46,233284.0,13.1267,13.1692,13.1267,13.1437,233284.0
2019-03-04 12:25:00,15.47,15.53,15.46,15.53,91836.0,13.1522,13.2032,13.1437,13.2032,91836.0
2019-03-04 12:30:00,15.52,15.58,15.52,15.58,165920.0,13.1947,13.2457,13.1947,13.2457,165920.0
2019-03-04 12:35:00,15.58,15.59,15.56,15.58,365828.0,13.2457,13.2542,13.2287,13.2457,365828.0
2019-03-04 12:40:00,15.58,15.58,15.53,15.55,317592.0,13.2457,13.2457,13.2032,13.2202,317592.0
2019-03-04 12:45:00,15.55,15.58,15.54,15.57,384376.0,13.2202,13.2457,13.2117,13.2372,384376.0
2019-03-04 12:50:00,15.57,15.59,15.56,15.58,52892.0,13.2372,13.2542,13.2287,13.2457,52892.0
2019-03-04 12:55:00,15.58,15.59,15.56,15.58,50832.0,13.2457,13.2542,13.2287,13.2457,50832.0
2019-03-04 13:00:00,15.59,15.59,15.57,15.58,27792.0,13.2542,13.2542,13.2372,13.2457,27792.0
2019-03-04 13:05:00,15.57,15.58,15.56,15.56,35604.0,13.2372,13.2457,13.2287,13.2287,35604.0
2019-03-04 13:10:00,15.56,15.57,15.54,15.55,57992.0,13.2287,13.2372,13.2117,13.2202,57992.0
2019-03-04 13:15:00,15.56,15.56,15.54,15.55,47492.0,13.2287,13.2287,13.2117,13.2202,47492.0
2019-03-04 13:20:00,15.55,15.57,15.55,15.57,61916.0,13.2202,13.2372,13.2202,13.2372,61916.0
2019-03-04 13:25:00,15.57,15.59,15.56,15.59,29656.0,13.2372,13.2542,13.2287,13.2542,29656.0
2019-03-04 13:30:00,15.59,15.6,15.59,15.6,35128.0,13.2542,13.2627,13.2542,13.2627,35128.0
2019-03-04 13:35:00,15.59,15.61,15.59,15.61,32168.0,13.2542,13.2712,13.2542,13.2712,32168.0
2019-03-04 13:40:00,15.61,15.63,15.6,15.63,28532.0,13.2712,13.2882,13.2627,13.2882,28532.0
2019-03-04 13:45:00,15.63,15.63,15.62,15.63,33340.0,13.2882,13.2882,13.2797,13.2882,33340.0
2019-03-04 13:50:00,15.63,15.63,15.61,15.63,234660.0,13.2882,13.2882,13.2712,13.2882,234660.0
2019-03-04 13:55:00,15.63,15.63,15.61,15.62,50672.0,13.2882,13.2882,13.2712,13.2797,50672.0
2019-03-04 14:00:00,15.62,15.63,15.59,15.6,36944.0,13.2797,13.2882,13.2542,13.2627,36944.0
2019-03-04 14:05:00,15.6,15.62,15.6,15.6,29312.0,13.2627,13.2797,13.2627,13.2627,29312.0
2019-03-04 14:10:00,15.6,15.61,15.59,15.61,27244.0,13.2627,13.2712,13.2542,13.2712,27244.0
2019-03-04 14:15:00,15.6,15.62,15.6,15.62,26852.0,13.2627,13.2797,13.2627,13.2797,26852.0
2019-03-04 14:20:00,15.62,15.63,15.6,15.63,36780.0,13.2797,13.2882,13.2627,13.2882,36780.0
2019-03-04 14:25:00,15.63,15.64,15.62,15.64,22456.0,13.2882,13.2967,13.2797,13.2967,22456.0
2019-03-04 14:30:00,15.64,15.65,15.63,15.63,74184.0,13.2967,13.3052,13.2882,13.2882,74184.0
2019-03-04 14:35:00,15.63,15.63,15.62,15.63,34928.0,13.2882,13.2882,13.2797,13.2882,34928.0
2019-03-04 14:40:00,15.63,15.64,15.63,15.63,37336.0,13.2882,13.2967,13.2882,13.2882,37336.0
2019-03-04 14:45:00,15.63,15.64,15.62,15.62,19484.0,13.2882,13.2967,13.2797,13.2797,19484.0
2019-03-04 14:50:00,15.63,15.63,15.62,15.63,42708.0,13.2882,13.2882,13.2797,13.2882,42708.0
2019-03-04 14:55:00,15.63,15.63,15.62,15.62,54724.0,13.2882,13.2882,13.2797,13.2797,54724.0
2019-03-04 15:00:00,15.62,15.63,15.61,15.62,65856.0,13.2797,13.2882,13.2712,13.2797,65856.0
2019-03-04 15:05:00,15.62,15.63,15.61,15.61,55864.0,13.2797,13.2882,13.2712,13.2712,55864.0
2019-03-04 15:10:00,15.61,15.63,15.61,15.61,36016.0,13.2712,13.2882,13.2712,13.2712,36016.0
2019-03-04 15:15:00,15.61,15.62,15.6,15.62,47392.0,13.2712,13.2797,13.2627,13.2797,47392.0
2019-03-04 15:20:00,15.61,15.62,15.6,15.61,58012.0,13.2712,13.2797,13.2627,13.2712,58012.0
2019-03-04 15:25:00,15.61,15.63,15.61,15.61,69828.0,13.2712,13.2882,13.2712,13.2712,69828.0
2019-03-04 15:30:00,15.61,15.63,15.6,15.62,84432.0,13.2712,13.2882,13.2627,13.2797,84432.0
2019-03-04 15:35:00,15.62,15.65,15.61,15.65,188600.0,13.2797,13.3052,13.2712,13.3052,188600.0
2019-03-04 15:40:00,15.64,15.65,15.63,15.65,132200.0,13.2967,13.3052,13.2882,13.3052,132200.0
2019-03-04 15:45:00,15.65,15.67,15.65,15.66,159444.0,13.3052,13.3222,13.3052,13.3137,159444.0
2019-03-04 15:50:00,15.66,15.67,15.64,15.65,185292.0,13.3137,13.3222,13.2967,13.3052,185292.0
2019-03-04 15:55:00,15.65,15.67,15.63,15.66,337408.0,13.3052,13.3222,13.2882,13.3137,337408.0
2019-03-05 09:30:00,15.67,15.67,15.61,15.63,71980.0,13.3222,13.3222,13.2712,13.2882,71980.0
2019-03-05 09:35:00,15.64,15.65,15.56,15.56,40064.0,13.2967,13.3052,13.2287,13.2287,40064.0
2019-03-05 09:40:00,15.59,15.6,15.56,15.56,70220.0,13.2542,13.2627,13.2287,13.2287,70220.0
2019-03-05 09:45:00,15.56,15.6,15.56,15.59,38812.0,13.2287,13.2627,13.2287,13.2542,38812.0
2019-03-05 09:50:00,15.59,15.59,15.57,15.59,26520.0,13.2542,13.2542,13.2372,13.2542,26520.0
2019-03-05 09:55:00,15.6,15.62,15.59,15.59,201716.0,13.2627,13.2797,13.2542,13.2542,201716.0
2019-03-05 10:00:00,15.6,15.65,15.59,15.64,119212.0,13.2627,13.3052,13.2542,13.2967,119212.0
2019-03-05 10:05:00,15.64,15.66,15.61,15.62,40828.0,13.2967,13.3137,13.2712,13.2797,40828.0
2019-03-05 10:10:00,15.62,15.63,15.61,15.62,23328.0,13.2797,13.2882,13.2712,13.2797,23328.0
2019-03-05 10:15:00,15.62,15.62,15.59,15.59,33500.0,13.2797,13.2797,13.2542,13.2542,33500.0
2019-03-05 10:20:00,15.6,15.61,15.6,15.61,63176.0,13.2627,13.2712,13.2627,13.2712,63176.0
2019-03-05 10:25:00,15.61,15.61,15.59,15.6,45168.0,13.2712,13.2712,13.2542,13.2627,45168.0
2019-03-05 10:30:00,15.6,15.63,15.6,15.62,79024.0,13.2627,13.2882,13.2627,13.2797,79024.0
2019-03-05 10:35:00,15.62,15.63,15.61,15.62,37124.0,13.2797,13.2882,13.2712,13.2797,37124.0
2019-03-05 10:40:00,15.62,15.63,15.61,15.62,85336.0,13.2797,13.2882,13.2712,13.2797,85336.0
2019-03-05 10:45:00,15.62,15.62,15.58,15.59,51428.0,13.2797,13.2797,13.2457,13.2542,51428.0
2019-03-05 10:50:00,15.59,15.6,15.58,15.58,46836.0,13.2542,13.2627,13.2457,13.2457,46836.0
2019-03-05 10:55:00,15.58,15.58,15.56,15.56,41088.0,13.2457,13.2457,13.2287,13.2287,41088.0
2019-03-05 11:00:00,15.56,15.58,15.56,15.58,33484.0,13.2287,13.2457,13.2287,13.2457,33484.0
2019-03-05 11:05:00,15.57,15.58,15.56,15.57,29532.0,13.2372,13.2457,13.2287,13.2372,29532.0
2019-03-05 11:10:00,15.58,15.59,15.57,15.58,30828.0,13.2457,13.2542,13.2372,13.2457,30828.0
2019-03-05 11:15:00,15.58,15.59,15.58,15.58,33184.0,13.2457,13.2542,13.2457,13.2457,33184.0
2019-03-05 11:20:00,15.59,15.59,15.57,15.58,41380.0,13.2542,13.2542,13.2372,13.2457,41380.0
2019-03-05 11:25:00,15.58,15.58,15.56,15.57,38268.0,13.2457,13.2457,13.2287,13.2372,38268.0
2019-03-05 11:30:00,15.56,15.58,15.56,15.57,47352.0,13.2287,13.2457,13.2287,13.2372,47352.0
2019-03-05 11:35:00,15.58,15.59,15.57,15.59,55936.0,13.2457,13.2542,13.2372,13.2542,55936.0
2019-03-05 11:40:00,15.59,15.6,15.58,15.59,52364.0,13.2542,13.2627,13.2457,13.2542,52364.0
2019-03-05 11:45:00,15.59,15.59,15.58,15.59,32364.0,13.2542,13.2542,13.2457,13.2542,32364.0
2019-03-05 11:50:00,15.59,15.59,15.57,15.57,31488.0,13.2542,13.2542,13.2372,13.2372,31488.0
2019-03-05 11:55:00,15.57,15.59,15.57,15.58,31040.0,13.2372,13.2542,13.2372,13.2457,31040.0
2019-03-05 12:00:00,15.58,15.58,15.57,15.58,98696.0,13.2457,13.2457,13.2372,13.2457,98696.0
2019-03-05 12:05:00,15.58,15.58,15.57,15.58,68984.0,13.2457,13.2457,13.2372,13.2457,68984.0
2019-03-05 12:10:00,15.58,15.59,15.57,15.57,36904.0,13.2457,13.2542,13.2372,13.2372,36904.0
2019-03-05 12:15:00,15.57,15.57,15.55,15.56,28064.0,13.2372,13.2372,13.2202,13.2287,28064.0
2019-03-05 12:20:00,15.56,15.57,15.55,15.57,58416.0,13.2287,13.2372,13.2202,13.2372,58416.0
2019-03-05 12:25:00,15.57,15.57,15.56,15.56,28628.0,13.2372,13.2372,13.2287,13.2287,28628.0
2019-03-05 12:30:00,15.56,15.57,15.56,15.56,24848.0,13.2287,13.2372,13.2287,13.2287,24848.0
2019-03-05 12:35:00,15.56,15.56,15.55,15.56,43612.0,13.2287,13.2287,13.2202,13.2287,43612.0
2019-03-05 12:40:00,15.56,15.57,15.56,15.56,28240.0,13.2287,13.2372,13.2287,13.2287,28240.0
2019-03-05 12:45:00,15.56,15.57,15.56,15.56,19448.0,13.2287,13.2372,13.2287,13.2287,19448.0
2019-03-05 12:50:00,15.57,15.59,15.56,15.59,63664.0,13.2372,13.2542,13.2287,13.2542,63664.0
2019-03-05 12:55:00,15.59,15.6,15.59,15.6,20400.0,13.2542,13.2627,13.2542,13.2627,20400.0
2019-03-05 13:00:00,15.6,15.61,15.6,15.61,16000.0,13.2627,13.2712,13.2627,13.2712,16000.0
2019-03-05 13:05:00,15.61,15.61,15.6,15.6,60576.0,13.2712,13.2712,13.2627,13.2627,60576.0
2019-03-05 13:10:00,15.61,15.61,15.6,15.61,23796.0,13.2712,13.2712,13.2627,13.2712,23796.0
2019-03-05 13:15:00,15.6,15.61,15.6,15.6,17732.0,13.2627,13.2712,13.2627,13.2627,17732.0
2019-03-05 13:20:00,15.59,15.6,15.58,15.58,58612.0,13.2542,13.2627,13.2457,13.2457,58612.0
2019-03-05 13:25:00,15.59,15.59,15.58,15.58,26720.0,13.2542,13.2542,13.2457,13.2457,26720.0
2019-03-05 13:30:00,15.58,15.58,15.58,15.58,11168.0,13.2457,13.2457,13.2457,13.2457,11168.0
2019-03-05 13:35:00,15.58,15.58,15.58,15.58,14844.0,13.2457,13.2457,13.2457,13.2457,14844.0
2019-03-05 13:40:00,15.58,15.58,15.56,15.56,36356.0,13.2457,13.2457,13.2287,13.2287,36356.0
2019-03-05 13:45:00,15.56,15.58,15.56,15.58,15368.0,13.2287,13.2457,13.2287,13.2457,15368.0
2019-03-05 13:50:00,15.58,15.59,15.58,15.58,14420.0,13.2457,13.2542,13.2457,13.2457,14420.0
2019-03-05 13:55:00,15.58,15.59,15.58,15.58,20600.0,13.2457,13.2542,13.2457,13.2457,20600.0
2019-03-05 14:00:00,15.58,15.59,15.58,15.59,16036.0,13.2457,13.2542,13.2457,13.2542,16036.0
2019-03-05 14:05:00,15.59,15.59,15.59,15.59,19996.0,13.2542,13.2542,13.2542,13.2542,19996.0
2019-03-05 14:10:00,15.58,15.59,15.58,15.59,10004.0,13.2457,13.2542,13.2457,13.2542,10004.0
2019-03-05 14:15:00,15.59,15.6,15.59,15.6,19732.0,13.2542,13.2627,13.2542,13.2627,19732.0
2019-03-05 14:20:00,15.6,15.61,15.6,15.6,15760.0,13.2627,13.2712,13.2627,13.2627,15760.0
2019-03-05 14:25:00,15.6,15.6,15.59,15.6,37004.0,13.2627,13.2627,13.2542,13.2627,37004.0
2019-03-05 14:30:00,15.6,15.61,15.59,15.59,55060.0,13.2627,13.2712,13.2542,13.2542,55060.0
2019-03-05 14:35:00,15.59,15.6,15.59,15.59,24600.0,13.2542,13.2627,13.2542,13.2542,24600.0
2019-03-05 14:40:00,15.6,15.6,15.59,15.6,20904.0,13.2627,13.2627,13.2542,13.2627,20904.0
2019-03-05 14:45:00,15.6,15.6,15.59,15.6,18568.0,13.2627,13.2627,13.2542,13.2627,18568.0
2019-03-05 14:50:00,15.6,15.6,15.59,15.6,23560.0,13.2627,13.2627,13.2542,13.2627,23560.0
2019-03-05 14:55:00,15.6,15.6,15.59,15.59,20556.0,13.2627,13.2627,13.2542,13.2542,20556.0
2019-03-05 15:00:00,15.59,15.6,15.59,15.59,24032.0,13.2542,13.2627,13.2542,13.2542,24032.0
2019-03-05 15:05:00,15.59,15.59,15.58,15.58,36720.0,13.2542,13.2542,13.2457,13.2457,36720.0
2019-03-05 15:10:00,15.58,15.58,15.55,15.56,131432.0,13.2457,13.2457,13.2202,13.2287,131432.0
2019-03-05 15:15:00,15.56,15.56,15.55,15.56,32456.0,13.2287,13.2287,13.2202,13.2287,32456.0
2019-03-05 15:20:00,15.55,15.56,15.54,15.56,27508.0,13.2202,13.2287,13.2117,13.2287,27508.0
2019-03-05 15:25:00,15.56,15.56,15.53,15.54,46496.0,13.2287,13.2287,13.2032,13.2117,46496.0
2019-03-05 15:30:00,15.54,15.54,15.52,15.52,78744.0,13.2117,13.2117,13.1947,13.1947,78744.0
2019-03-05 15:35:00,15.52,15.54,15.52,15.54,52332.0,13.1947,13.2117,13.1947,13.2117,52332.0
2019-03-05 15:40:00,15.54,15.54,15.53,15.53,66616.0,13.2117,13.2117,13.2032,13.2032,66616.0
2019-03-05 15:45:00,15.53,15.56,15.53,15.55,63364.0,13.2032,13.2287,13.2032,13.2202,63364.0
2019-03-05 15:50:00,15.55,15.55,15.54,15.54,125860.0,13.2202,13.2202,13.2117,13.2117,125860.0
2019-03-05 15:55:00,15.55,15.55,15.49,15.49,640828.0,13.2202,13.2202,13.1692,13.1692,640828.0
2019-03-06 09:30:00,15.47,15.54,15.46,15.49,140452.0,13.1522,13.2117,13.1437,13.1692,140452.0
2019-03-06 09:35:00,15.49,15.53,15.47,15.51,37724.0,13.1692,13.2032,13.1522,13.1862,37724.0
2019-03-06 09:40:00,15.5,15.51,15.46,15.49,40028.0,13.1777,13.1862,13.1437,13.1692,40028.0
2019-03-06 09:45:00,15.49,15.5,15.48,15.48,29588.0,13.1692,13.1777,13.1607,13.1607,29588.0
2019-03-06 09:50:00,15.48,15.49,15.47,15.47,37816.0,13.1607,13.1692,13.1522,13.1522,37816.0
2019-03-06 09:55:00,15.48,15.5,15.47,15.49,62024.0,13.1607,13.1777,13.1522,13.1692,62024.0
2019-03-06 10:00:00,15.5,15.52,15.49,15.51,71624.0,13.1777,13.1947,13.1692,13.1862,71624.0
2019-03-06 10:05:00,15.51,15.54,15.5,15.54,84976.0,13.1862,13.2117,13.1777,13.2117,84976.0
2019-03-06 10:10:00,15.55,15.55,15.53,15.55,43196.0,13.2202,13.2202,13.2032,13.2202,43196.0
2019-03-06 10:15:00,15.55,15.55,15.52,15.53,37644.0,13.2202,13.2202,13.1947,13.2032,37644.0
2019-03-06 10:20:00,15.52,15.54,15.52,15.52,28832.0,13.1947,13.2117,13.1947,13.1947,28832.0
2019-03-06 10:25:00,15.53,15.53,15.51,15.51,22568.0,13.2032,13.2032,13.1862,13.1862,22568.0
2019-03-06 10:30:00,15.51,15.53,15.5,15.51,40020.0,13.1862,13.2032,13.1777,13.1862,40020.0
2019-03-06 10:35:00,15.51,15.52,15.51,15.52,29324.0,13.1862,13.1947,13.1862,13.1947,29324.0
2019-03-06 10:40:00,15.52,15.53,15.51,15.53,57008.0,13.1947,13.2032,13.1862,13.2032,57008.0
2019-03-06 10:45:00,15.53,15.53,15.52,15.53,32924.0,13.2032,13.2032,13.1947,13.2032,32924.0
2019-03-06 10:50:00,15.53,15.54,15.53,15.54,22444.0,13.2032,13.2117,13.2032,13.2117,22444.0
2019-03-06 10:55:00,15.54,15.56,15.53,15.55,99068.0,13.2117,13.2287,13.2032,13.2202,99068.0
2019-03-06 11:00:00,15.54,15.56,15.54,15.56,18952.0,13.2117,13.2287,13.2117,13.2287,18952.0
2019-03-06 11:05:00,15.56,15.58,15.56,15.58,175016.0,13.2287,13.2457,13.2287,13.2457,175016.0
2019-03-06 11:10:00,15.58,15.58,15.57,15.58,23916.0,13.2457,13.2457,13.2372,13.2457,23916.0
2019-03-06 11:15:00,15.58,15.59,15.58,15.58,18920.0,13.2457,13.2542,13.2457,13.2457,18920.0
2019-03-06 11:20:00,15.58,15.58,15.56,15.56,24020.0,13.2457,13.2457,13.2287,13.2287,24020.0
2019-03-06 11:25:00,15.56,15.57,15.56,15.56,25696.0,13.2287,13.2372,13.2287,13.2287,25696.0
2019-03-06 11:30:00,15.56,15.57,15.54,15.55,59276.0,13.2287,13.2372,13.2117,13.2202,59276.0
2019-03-06 11:35:00,15.54,15.56,15.54,15.55,29248.0,13.2117,13.2287,13.2117,13.2202,29248.0
2019-03-06 11:40:00,15.55,15.56,15.53,15.54,58284.0,13.2202,13.2287,13.2032,13.2117,58284.0
2019-03-06 11:45:00,15.54,15.55,15.53,15.53,20000.0,13.2117,13.2202,13.2032,13.2032,20000.0
2019-03-06 11:50:00,15.53,15.53,15.51,15.52,31972.0,13.2032,13.2032,13.1862,13.1947,31972.0
2019-03-06 11:55:00,15.52,15.53,15.51,15.52,19516.0,13.1947,13.2032,13.1862,13.1947,19516.0
2019-03-06 12:00:00,15.52,15.53,15.52,15.53,21132.0,13.1947,13.2032,13.1947,13.2032,21132.0
2019-03-06 12:05:00,15.53,15.55,15.53,15.55,29372.0,13.2032,13.2202,13.2032,13.2202,29372.0
2019-03-06 12:10:00,15.55,15.55,15.53,15.54,17960.0,13.2202,13.2202,13.2032,13.2117,17960.0
2019-03-06 12:15:00,15.54,15.55,15.52,15.52,31804.0,13.2117,13.2202,13.1947,13.1947,31804.0
2019-03-06 12:20:00,15.51,15.53,15.51,15.52,30632.0,13.1862,13.2032,13.1862,13.1947,30632.0
2019-03-06 12:25:00,15.51,15.52,15.51,15.52,14600.0,13.1862,13.1947,13.1862,13.1947,14600.0
2019-03-06 12:30:00,15.52,15.54,15.52,15.54,16768.0,13.1947,13.2117,13.1947,13.2117,16768.0
2019-03-06 12:35:00,15.54,15.54,15.53,15.54,26800.0,13.2117,13.2117,13.2032,13.2117,26800.0
2019-03-06 12:40:00,15.54,15.55,15.53,15.53,18000.0,13.2117,13.2202,13.2032,13.2032,18000.0
2019-03-06 12:45:00,15.53,15.54,15.51,15.52,18800.0,13.2032,13.2117,13.1862,13.1947,18800.0
2019-03-06 12:50:00,15.52,15.53,15.5,15.5,45468.0,13.1947,13.2032,13.1777,13.1777,45468.0
2019-03-06 12:55:00,15.5,15.51,15.5,15.51,13620.0,13.1777,13.1862,13.1777,13.1862,13620.0
2019-03-06 13:00:00,15.51,15.52,15.5,15.51,19632.0,13.1862,13.1947,13.1777,13.1862,19632.0
2019-03-06 13:05:00,15.51,15.52,15.51,15.51,17164.0,13.1862,13.1947,13.1862,13.1862,17164.0
2019-03-06 13:10:00,15.51,15.52,15.51,15.52,17600.0,13.1862,13.1947,13.1862,13.1947,17600.0
2019-03-06 13:15:00,15.52,15.53,15.51,15.52,17024.0,13.1947,13.2032,13.1862,13.1947,17024.0
2019-03-06 13:20:00,15.52,15.52,15.5,15.5,20280.0,13.1947,13.1947,13.1777,13.1777,20280.0
2019-03-06 13:25:00,15.5,15.52,15.5,15.52,47284.0,13.1777,13.1947,13.1777,13.1947,47284.0
2019-03-06 13:30:00,15.52,15.54,15.52,15.54,33400.0,13.1947,13.2117,13.1947,13.2117,33400.0
2019-03-06 13:35:00,15.54,15.55,15.53,15.55,19600.0,13.2117,13.2202,13.2032,13.2202,19600.0
2019-03-06 13:40:00,15.55,15.55,15.54,15.54,16068.0,13.2202,13.2202,13.2117,13.2117,16068.0
2019-03-06 13:45:00,15.54,15.54,15.53,15.53,12400.0,13.2117,13.2117,13.2032,13.2032,12400.0
2019-03-06 13:50:00,15.53,15.54,15.52,15.54,15540.0,13.2032,13.2117,13.1947,13.2117,15540.0
2019-03-06 13:55:00,15.54,15.56,15.54,15.56,35760.0,13.2117,13.2287,13.2117,13.2287,35760.0
2019-03-06 14:00:00,15.56,15.58,15.56,15.57,127580.0,13.2287,13.2457,13.2287,13.2372,127580.0
2019-03-06 14:05:00,15.57,15.58,15.55,15.56,67084.0,13.2372,13.2457,13.2202,13.2287,67084.0
2019-03-06 14:10:00,15.56,15.56,15.53,15.53,50640.0,13.2287,13.2287,13.2032,13.2032,50640.0
2019-03-06 14:15:00,15.53,15.53,15.52,15.53,32096.0,13.2032,13.2032,13.1947,13.2032,32096.0
2019-03-06 14:20:00,15.53,15.54,15.53,15.54,26400.0,13.2032,13.2117,13.2032,13.2117,26400.0
2019-03-06 14:25:00,15.54,15.55,15.53,15.54,36084.0,13.2117,13.2202,13.2032,13.2117,36084.0
2019-03-06 14:30:00,15.54,15.55,15.52,15.53,28452.0,13.2117,13.2202,13.1947,13.2032,28452.0
2019-03-06 14:35:00,15.53,15.53,15.52,15.52,31700.0,13.2032,13.2032,13.1947,13.1947,31700.0
2019-03-06 14:40:00,15.52,15.52,15.51,15.52,37780.0,13.1947,13.1947,13.1862,13.1947,37780.0
2019-03-06 14:45:00,15.51,15.52,15.51,15.52,31272.0,13.1862,13.1947,13.1862,13.1947,31272.0
2019-03-06 14:50:00,15.52,15.53,15.51,15.53,36052.0,13.1947,13.2032,13.1862,13.2032,36052.0
2019-03-06 14:55:00,15.52,15.55,15.52,15.53,35764.0,13.1947,13.2202,13.1947,13.2032,35764.0
2019-03-06 15:00:00,15.53,15.55,15.53,15.53,33128.0,13.2032,13.2202,13.2032,13.2032,33128.0
2019-03-06 15:05:00,15.53,15.53,15.51,15.52,34096.0,13.2032,13.2032,13.1862,13.1947,34096.0
2019-03-06 15:10:00,15.52,15.52,15.51,15.51,42680.0,13.1947,13.1947,13.1862,13.1862,42680.0
2019-03-06 15:15:00,15.51,15.51,15.49,15.51,58012.0,13.1862,13.1862,13.1692,13.1862,58012.0
2019-03-06 15:20:00,15.51,15.52,15.5,15.5,36996.0,13.1862,13.1947,13.1777,13.1777,36996.0
2019-03-06 15:25:00,15.51,15.53,15.5,15.53,53228.0,13.1862,13.2032,13.1777,13.2032,53228.0
2019-03-06 15:30:00,15.53,15.54,15.52,15.54,34832.0,13.2032,13.2117,13.1947,13.2117,34832.0
2019-03-06 15:35:00,15.54,15.56,15.53,15.56,128832.0,13.2117,13.2287,13.2032,13.2287,128832.0
2019-03-06 15:40:00,15.56,15.56,15.55,15.56,80224.0,13.2287,13.2287,13.2202,13.2287,80224.0
2019-03-06 15:45:00,15.56,15.56,15.54,15.55,45868.0,13.2287,13.2287,13.2117,13.2202,45868.0
2019-03-06 15:50:00,15.55,15.56,15.54,15.54,82388.0,13.2202,13.2287,13.2117,13.2117,82388.0
2019-03-06 15:55:00,15.54,15.54,15.5,15.51,429848.0,13.2117,13.2117,13.1777,13.1862,429848.0
2019-03-07 09:30:00,15.49,15.51,15.46,15.47,66036.0,13.1692,13.1862,13.1437,13.1522,66036.0
2019-03-07 09:35:00,15.47,15.48,15.43,15.45,25632.0,13.1522,13.1607,13.1182,13.1352,25632.0
2019-03-07 09:40:00,15.44,15.47,15.43,15.44,43472.0,13.1267,13.1522,13.1182,13.1267,43472.0
2019-03-07 09:45:00,15.44,15.45,15.39,15.39,150896.0,13.1267,13.1352,13.0842,13.0842,150896.0
2019-03-07 09:50:00,15.39,15.39,15.31,15.31,224232.0,13.0842,13.0842,13.0161,13.0161,224232.0
2019-03-07 09:55:00,15.31,15.35,15.31,15.35,71160.0,13.0161,13.0502,13.0161,13.0502,71160.0
2019-03-07 10:00:00,15.35,15.35,15.3,15.31,126344.0,13.0502,13.0502,13.0076,13.0161,126344.0
2019-03-07 10:05:00,15.3,15.33,15.28,15.28,89548.0,13.0076,13.0331,12.9906,12.9906,89548.0
2019-03-07 10:10:00,15.28,15.29,15.26,15.27,97836.0,12.9906,12.9991,12.9736,12.9821,97836.0
2019-03-07 10:15:00,15.27,15.29,15.25,15.26,278608.0,12.9821,12.9991,12.9651,12.9736,278608.0
2019-03-07 10:20:00,15.26,15.27,15.25,15.26,64312.0,12.9736,12.9821,12.9651,12.9736,64312.0
2019-03-07 10:25:00,15.26,15.29,15.26,15.29,43684.0,12.9736,12.9991,12.9736,12.9991,43684.0
2019-03-07 10:30:00,15.28,15.31,15.28,15.3,55960.0,12.9906,13.0161,12.9906,13.0076,55960.0
2019-03-07 10:35:00,15.3,15.31,15.3,15.31,31048.0,13.0076,13.0161,13.0076,13.0161,31048.0
2019-03-07 10:40:00,15.31,15.31,15.28,15.29,46224.0,13.0161,13.0161,12.9906,12.9991,46224.0
2019-03-07 10:45:00,15.29,15.31,15.29,15.3,65920.0,12.9991,13.0161,12.9991,13.0076,65920.0
2019-03-07 10:50:00,15.3,15.3,15.28,15.3,295564.0,13.0076,13.0076,12.9906,13.0076,295564.0
2019-03-07 10:55:00,15.3,15.33,15.29,15.3,197052.0,13.0076,13.0331,12.9991,13.0076,197052.0
2019-03-07 11:00:00,15.3,15.32,15.29,15.29,100356.0,13.0076,13.0246,12.9991,12.9991,100356.0
2019-03-07 11:05:00,15.29,15.3,15.26,15.27,41480.0,12.9991,13.0076,12.9736,12.9821,41480.0
2019-03-07 11:10:00,15.28,15.29,15.26,15.29,50224.0,12.9906,12.9991,12.9736,12.9991,50224.0
2019-03-07 11:15:00,15.29,15.3,15.26,15.26,117088.0,12.9991,13.0076,12.9736,12.9736,117088.0
2019-03-07 11:20:00,15.26,15.27,15.25,15.27,33268.0,12.9736,12.9821,12.9651,12.9821,33268.0
2019-03-07 11:25:00,15.27,15.3,15.27,15.29,78220.0,12.9821,13.0076,12.9821,12.9991,78220.0
2019-03-07 11:30:00,15.29,15.33,15.29,15.31,165316.0,12.9991,13.0331,12.9991,13.0161,165316.0
2019-03-07 11:35:00,15.31,15.32,15.3,15.3,127584.0,13.0161,13.0246,13.0076,13.0076,127584.0
2019-03-07 11:40:00,15.3,15.31,15.3,15.3,113432.0,13.0076,13.0161,13.0076,13.0076,113432.0
2019-03-07 11:45:00,15.3,15.35,15.3,15.34,305504.0,13.0076,13.0502,13.0076,13.0416,305504.0
2019-03-07 11:50:00,15.35,15.35,15.33,15.34,179692.0,13.0502,13.0502,13.0331,13.0416,179692.0
2019-03-07 11:55:00,15.34,15.37,15.34,15.36,149200.0,13.0416,13.0672,13.0416,13.0587,149200.0
2019-03-07 12:00:00,15.36,15.37,15.36,15.37,50656.0,13.0587,13.0672,13.0587,13.0672,50656.0
2019-03-07 12:05:00,15.37,15.39,15.37,15.38,47556.0,13.0672,13.0842,13.0672,13.0757,47556.0
2019-03-07 12:10:00,15.39,15.4,15.38,15.4,52100.0,13.0842,13.0927,13.0757,13.0927,52100.0
2019-03-07 12:15:00,15.4,15.4,15.37,15.38,52604.0,13.0927,13.0927,13.0672,13.0757,52604.0
2019-03-07 12:20:00,15.38,15.38,15.36,15.38,61372.0,13.0757,13.0757,13.0587,13.0757,61372.0
2019-03-07 12:25:00,15.38,15.4,15.37,15.38,109076.0,13.0757,13.0927,13.0672,13.0757,109076.0
2019-03-07 12:30:00,15.38,15.4,15.37,15.4,161040.0,13.0757,13.0927,13.0672,13.0927,161040.0
2019-03-07 12:35:00,15.4,15.41,15.39,15.41,17292.0,13.0927,13.1012,13.0842,13.1012,17292.0
2019-03-07 12:40:00,15.41,15.42,15.39,15.41,145652.0,13.1012,13.1097,13.0842,13.1012,145652.0
2019-03-07 12:45:00,15.41,15.42,15.4,15.41,34548.0,13.1012,13.1097,13.0927,13.1012,34548.0
2019-03-07 12:50:00,15.41,15.44,15.4,15.44,39088.0,13.1012,13.1267,13.0927,13.1267,39088.0
2019-03-07 12:55:00,15.44,15.44,15.43,15.44,22072.0,13.1267,13.1267,13.1182,13.1267,22072.0
2019-03-07 13:00:00,15.44,15.44,15.42,15.42,39788.0,13.1267,13.1267,13.1097,13.1097,39788.0
2019-03-07 13:05:00,15.42,15.43,15.41,15.42,15440.0,13.1097,13.1182,13.1012,13.1097,15440.0
2019-03-07 13:10:00,15.42,15.43,15.42,15.42,12712.0,13.1097,13.1182,13.1097,13.1097,12712.0
2019-03-07 13:15:00,15.43,15.43,15.41,15.41,83972.0,13.1182,13.1182,13.1012,13.1012,83972.0
2019-03-07 13:20:00,15.42,15.42,15.41,15.41,14988.0,13.1097,13.1097,13.1012,13.1012,14988.0
2019-03-07 13:25:00,15.41,15.42,15.4,15.41,26644.0,13.1012,13.1097,13.0927,13.1012,26644.0
2019-03-07 13:30:00,15.41,15.42,15.39,15.39,29684.0,13.1012,13.1097,13.0842,13.0842,29684.0
2019-03-07 13:35:00,15.38,15.39,15.38,15.39,10236.0,13.0757,13.0842,13.0757,13.0842,10236.0
2019-03-07 13:40:00,15.39,15.4,15.39,15.39,13120.0,13.0842,13.0927,13.0842,13.0842,13120.0
2019-03-07 13:45:00,15.39,15.4,15.38,15.4,15896.0,13.0842,13.0927,13.0757,13.0927,15896.0
2019-03-07 13:50:00,15.4,15.4,15.39,15.39,37204.0,13.0927,13.0927,13.0842,13.0842,37204.0
2019-03-07 13:55:00,15.39,15.39,15.38,15.38,23872.0,13.0842,13.0842,13.0757,13.0757,23872.0
2019-03-07 14:00:00,15.39,15.4,15.38,15.4,25452.0,13.0842,13.0927,13.0757,13.0927,25452.0
2019-03-07 14:05:00,15.4,15.4,15.36,15.36,36328.0,13.0927,13.0927,13.0587,13.0587,36328.0
2019-03-07 14:10:00,15.36,15.36,15.34,15.34,26264.0,13.0587,13.0587,13.0416,13.0416,26264.0
2019-03-07 14:15:00,15.34,15.34,15.34,15.34,18392.0,13.0416,13.0416,13.0416,13.0416,18392.0
2019-03-07 14:20:00,15.35,15.36,15.34,15.34,25060.0,13.0502,13.0587,13.0416,13.0416,25060.0
2019-03-07 14:25:00,15.34,15.34,15.34,15.34,25260.0,13.0416,13.0416,13.0416,13.0416,25260.0
2019-03-07 14:30:00,15.35,15.35,15.32,15.33,56036.0,13.0502,13.0502,13.0246,13.0331,56036.0
2019-03-07 14:35:00,15.33,15.34,15.33,15.33,21644.0,13.0331,13.0416,13.0331,13.0331,21644.0
2019-03-07 14:40:00,15.33,15.34,15.32,15.34,25768.0,13.0331,13.0416,13.0246,13.0416,25768.0
2019-03-07 14:45:00,15.35,15.35,15.33,15.35,53148.0,13.0502,13.0502,13.0331,13.0502,53148.0
2019-03-07 14:50:00,15.35,15.36,15.34,15.34,37372.0,13.0502,13.0587,13.0416,13.0416,37372.0
2019-03-07 14:55:00,15.34,15.35,15.34,15.34,20000.0,13.0416,13.0502,13.0416,13.0416,20000.0
2019-03-07 15:00:00,15.34,15.34,15.31,15.32,33988.0,13.0416,13.0416,13.0161,13.0246,33988.0
2019-03-07 15:05:00,15.33,15.33,15.31,15.33,23648.0,13.0331,13.0331,13.0161,13.0331,23648.0
2019-03-07 15:10:00,15.33,15.35,15.32,15.33,44244.0,13.0331,13.0502,13.0246,13.0331,44244.0
2019-03-07 15:15:00,15.34,15.37,15.34,15.37,40044.0,13.0416,13.0672,13.0416,13.0672,40044.0
2019-03-07 15:20:00,15.37,15.37,15.36,15.37,29948.0,13.0672,13.0672,13.0587,13.0672,29948.0
2019-03-07 15:25:00,15.37,15.38,15.34,15.35,59688.0,13.0672,13.0757,13.0416,13.0502,59688.0
2019-03-07 15:30:00,15.34,15.36,15.34,15.35,51684.0,13.0416,13.0587,13.0416,13.0502,51684.0
2019-03-07 15:35:00,15.35,15.38,15.35,15.38,52496.0,13.0502,13.0757,13.0502,13.0757,52496.0
2019-03-07 15:40:00,15.38,15.38,15.36,15.36,82128.0,13.0757,13.0757,13.0587,13.0587,82128.0
2019-03-07 15:45:00,15.36,15.38,15.36,15.37,83268.0,13.0587,13.0757,13.0587,13.0672,83268.0
2019-03-07 15:50:00,15.37,15.37,15.34,15.36,127316.0,13.0672,13.0672,13.0416,13.0587,127316.0
2019-03-07 15:55:00,15.36,15.4,15.36,15.38,484464.0,13.0587,13.0927,13.0587,13.0757,484464.0
2019-03-08 09:30:00,15.27,15.27,15.2,15.21,117104.0,12.9821,12.9821,12.9226,12.9311,117104.0
2019-03-08 09:35:00,15.22,15.25,15.2,15.22,85736.0,12.9396,12.9651,12.9226,12.9396,85736.0
2019-03-08 09:40:00,15.22,15.22,15.19,15.2,58992.0,12.9396,12.9396,12.9141,12.9226,58992.0
2019-03-08 09:45:00,15.19,15.22,15.19,15.22,75688.0,12.9141,12.9396,12.9141,12.9396,75688.0
2019-03-08 09:50:00,15.22,15.23,15.2,15.21,49512.0,12.9396,12.9481,12.9226,12.9311,49512.0
2019-03-08 09:55:00,15.21,15.24,15.21,15.21,45356.0,12.9311,12.9566,12.9311,12.9311,45356.0
2019-03-08 10:00:00,15.21,15.21,15.17,15.19,90636.0,12.9311,12.9311,12.8971,12.9141,90636.0
2019-03-08 10:05:00,15.19,15.19,15.16,15.18,67504.0,12.9141,12.9141,12.8886,12.9056,67504.0
2019-03-08 10:10:00,15.18,15.21,15.17,15.19,92668.0,12.9056,12.9311,12.8971,12.9141,92668.0
2019-03-08 10:15:00,15.19,15.2,15.17,15.17,27144.0,12.9141,12.9226,12.8971,12.8971,27144.0
2019-03-08 10:20:00,15.17,15.19,15.16,15.17,21892.0,12.8971,12.9141,12.8886,12.8971,21892.0
2019-03-08 10:25:00,15.17,15.19,15.17,15.18,18360.0,12.8971,12.9141,12.8971,12.9056,18360.0
2019-03-08 10:30:00,15.18,15.19,15.16,15.16,23952.0,12.9056,12.9141,12.8886,12.8886,23952.0
2019-03-08 10:35:00,15.16,15.18,15.16,15.16,29852.0,12.8886,12.9056,12.8886,12.8886,29852.0
2019-03-08 10:40:00,15.16,15.21,15.15,15.21,46752.0,12.8886,12.9311,12.8801,12.9311,46752.0
2019-03-08 10:45:00,15.21,15.24,15.21,15.24,38796.0,12.9311,12.9566,12.9311,12.9566,38796.0
2019-03-08 10:50:00,15.24,15.24,15.22,15.24,44292.0,12.9566,12.9566,12.9396,12.9566,44292.0
2019-03-08 10:55:00,15.25,15.26,15.24,15.25,33808.0,12.9651,12.9736,12.9566,12.9651,33808.0
2019-03-08 11:00:00,15.24,15.26,15.24,15.25,37464.0,12.9566,12.9736,12.9566,12.9651,37464.0
2019-03-08 11:05:00,15.25,15.26,15.24,15.25,48272.0,12.9651,12.9736,12.9566,12.9651,48272.0
2019-03-08 11:10:00,15.24,15.29,15.24,15.26,104236.0,12.9566,12.9991,12.9566,12.9736,104236.0
2019-03-08 11:15:00,15.27,15.27,15.26,15.26,63560.0,12.9821,12.9821,12.9736,12.9736,63560.0
2019-03-08 11:20:00,15.26,15.27,15.26,15.27,33820.0,12.9736,12.9821,12.9736,12.9821,33820.0
2019-03-08 11:25:00,15.28,15.29,15.27,15.27,35716.0,12.9906,12.9991,12.9821,12.9821,35716.0
2019-03-08 11:30:00,15.27,15.3,15.27,15.27,24400.0,12.9821,13.0076,12.9821,12.9821,24400.0
2019-03-08 11:35:00,15.27,15.27,15.24,15.25,41412.0,12.9821,12.9821,12.9566,12.9651,41412.0
2019-03-08 11:40:00,15.25,15.26,15.25,15.26,46116.0,12.9651,12.9736,12.9651,12.9736,46116.0
2019-03-08 11:45:00,15.26,15.27,15.25,15.25,42620.0,12.9736,12.9821,12.9651,12.9651,42620.0
2019-03-08 11:50:00,15.25,15.27,15.25,15.26,59796.0,12.9651,12.9821,12.9651,12.9736,59796.0
2019-03-08 11:55:00,15.26,15.26,15.25,15.25,34656.0,12.9736,12.9736,12.9651,12.9651,34656.0
2019-03-08 12:00:00,15.25,15.26,15.25,15.26,67124.0,12.9651,12.9736,12.9651,12.9736,67124.0
2019-03-08 12:05:00,15.26,15.26,15.25,15.25,30000.0,12.9736,12.9736,12.9651,12.9651,30000.0
2019-03-08 12:10:00,15.25,15.27,15.25,15.27,22080.0,12.9651,12.9821,12.9651,12.9821,22080.0
2019-03-08 12:15:00,15.27,15.28,15.27,15.28,24404.0,12.9821,12.9906,12.9821,12.9906,24404.0
2019-03-08 12:20:00,15.28,15.28,15.27,15.28,32376.0,12.9906,12.9906,12.9821,12.9906,32376.0
2019-03-08 12:25:00,15.28,15.3,15.27,15.29,28448.0,12.9906,13.0076,12.9821,12.9991,28448.0
2019-03-08 12:30:00,15.29,15.3,15.28,15.28,22980.0,12.9991,13.0076,12.9906,12.9906,22980.0
2019-03-08 12:35:00,15.28,15.28,15.27,15.28,46424.0,12.9906,12.9906,12.9821,12.9906,46424.0
2019-03-08 12:40:00,15.28,15.3,15.28,15.29,33128.0,12.9906,13.0076,12.9906,12.9991,33128.0
2019-03-08 12:45:00,15.29,15.3,15.28,15.29,94364.0,12.9991,13.0076,12.9906,12.9991,94364.0
2019-03-08 12:50:00,15.3,15.3,15.27,15.28,100312.0,13.0076,13.0076,12.9821,12.9906,100312.0
2019-03-08 12:55:00,15.28,15.29,15.28,15.28,50636.0,12.9906,12.9991,12.9906,12.9906,50636.0
2019-03-08 13:00:00,15.29,15.3,15.28,15.3,38416.0,12.9991,13.0076,12.9906,13.0076,38416.0
2019-03-08 13:05:00,15.3,15.3,15.3,15.3,92504.0,13.0076,13.0076,13.0076,13.0076,92504.0
2019-03-08 13:10:00,15.3,15.33,15.3,15.32,56744.0,13.0076,13.0331,13.0076,13.0246,56744.0
2019-03-08 13:15:00,15.32,15.33,15.31,15.32,85968.0,13.0246,13.0331,13.0161,13.0246,85968.0
2019-03-08 13:20:00,15.32,15.33,15.31,15.32,182204.0,13.0246,13.0331,13.0161,13.0246,182204.0
2019-03-08 13:25:00,15.32,15.36,15.32,15.35,328488.0,13.0246,13.0587,13.0246,13.0502,328488.0
2019-03-08 13:30:00,15.35,15.37,15.35,15.37,92140.0,13.0502,13.0672,13.0502,13.0672,92140.0
2019-03-08 13:35:00,15.37,15.38,15.36,15.38,56044.0,13.0672,13.0757,13.0587,13.0757,56044.0
2019-03-08 13:40:00,15.38,15.4,15.37,15.37,128920.0,13.0757,13.0927,13.0672,13.0672,128920.0
2019-03-08 13:45:00,15.37,15.38,15.36,15.37,211968.0,13.0672,13.0757,13.0587,13.0672,211968.0
2019-03-08 13:50:00,15.37,15.37,15.35,15.35,35592.0,13.0672,13.0672,13.0502,13.0502,35592.0
2019-03-08 13:55:00,15.35,15.36,15.35,15.36,24448.0,13.0502,13.0587,13.0502,13.0587,24448.0
2019-03-08 14:00:00,15.36,15.36,15.34,15.35,81584.0,13.0587,13.0587,13.0416,13.0502,81584.0
2019-03-08 14:05:00,15.35,15.36,15.35,15.36,20876.0,13.0502,13.0587,13.0502,13.0587,20876.0
2019-03-08 14:10:00,15.36,15.37,15.36,15.37,29860.0,13.0587,13.0672,13.0587,13.0672,29860.0
2019-03-08 14:15:00,15.37,15.37,15.36,15.36,45220.0,13.0672,13.0672,13.0587,13.0587,45220.0
2019-03-08 14:20:00,15.36,15.37,15.36,15.37,16796.0,13.0587,13.0672,13.0587,13.0672,16796.0
2019-03-08 14:25:00,15.37,15.37,15.37,15.37,20400.0,13.0672,13.0672,13.0672,13.0672,20400.0
2019-03-08 14:30:00,15.37,15.38,15.36,15.36,174360.0,13.0672,13.0757,13.0587,13.0587,174360.0
2019-03-08 14:35:00,15.36,15.36,15.35,15.35,18836.0,13.0587,13.0587,13.0502,13.0502,18836.0
2019-03-08 14:40:00,15.35,15.37,15.35,15.36,31816.0,13.0502,13.0672,13.0502,13.0587,31816.0
2019-03-08 14:45:00,15.36,15.36,15.36,15.36,28884.0,13.0587,13.0587,13.0587,13.0587,28884.0
2019-03-08 14:50:00,15.36,15.38,15.36,15.38,106576.0,13.0587,13.0757,13.0587,13.0757,106576.0
2019-03-08 14:55:00,15.37,15.38,15.35,15.36,36416.0,13.0672,13.0757,13.0502,13.0587,36416.0
2019-03-08 15:00:00,15.35,15.36,15.35,15.35,16868.0,13.0502,13.0587,13.0502,13.0502,16868.0
2019-03-08 15:05:00,15.35,15.37,15.35,15.36,35600.0,13.0502,13.0672,13.0502,13.0587,35600.0
2019-03-08 15:10:00,15.35,15.35,15.33,15.34,41260.0,13.0502,13.0502,13.0331,13.0416,41260.0
2019-03-08 15:15:00,15.34,15.34,15.31,15.32,50672.0,13.0416,13.0416,13.0161,13.0246,50672.0
2019-03-08 15:20:00,15.32,15.32,15.31,15.31,20448.0,13.0246,13.0246,13.0161,13.0161,20448.0
2019-03-08 15:25:00,15.32,15.33,15.31,15.31,76240.0,13.0246,13.0331,13.0161,13.0161,76240.0
2019-03-08 15:30:00,15.31,15.34,15.31,15.34,60524.0,13.0161,13.0416,13.0161,13.0416,60524.0
2019-03-08 15:35:00,15.33,15.33,15.3,15.31,74556.0,13.0331,13.0331,13.0076,13.0161,74556.0
2019-03-08 15:40:00,15.31,15.35,15.31,15.35,55700.0,13.0161,13.0502,13.0161,13.0502,55700.0
2019-03-08 15:45:00,15.35,15.36,15.34,15.34,120284.0,13.0502,13.0587,13.0416,13.0416,120284.0
2019-03-08 15:50:00,15.34,15.37,15.34,15.36,195840.0,13.0416,13.0672,13.0416,13.0587,195840.0
2019-03-08 15:55:00,15.36,15.37,15.35,15.36,419276.0,13.0587,13.0672,13.0502,13.0587,419276.0
2019-03-11 09:30:00,15.36,15.4,15.35,15.39,155520.0,13.0587,13.0927,13.0502,13.0842,155520.0
2019-03-11 09:35:00,15.41,15.42,15.38,15.42,62576.0,13.1012,13.1097,13.0757,13.1097,62576.0
2019-03-11 09:40:00,15.42,15.43,15.39,15.41,128172.0,13.1097,13.1182,13.0842,13.1012,128172.0
2019-03-11 09:45:00,15.4,15.42,15.4,15.4,58300.0,13.0927,13.1097,13.0927,13.0927,58300.0
2019-03-11 09:50:00,15.41,15.41,15.39,15.4,32188.0,13.1012,13.1012,13.0842,13.0927,32188.0
2019-03-11 09:55:00,15.4,15.41,15.39,15.41,104304.0,13.0927,13.1012,13.0842,13.1012,104304.0
2019-03-11 10:00:00,15.42,15.45,15.41,15.44,75240.0,13.1097,13.1352,13.1012,13.1267,75240.0
2019-03-11 10:05:00,15.44,15.45,15.42,15.43,47080.0,13.1267,13.1352,13.1097,13.1182,47080.0
2019-03-11 10:10:00,15.43,15.43,15.41,15.42,71020.0,13.1182,13.1182,13.1012,13.1097,71020.0
2019-03-11 10:15:00,15.42,15.42,15.42,15.42,27584.0,13.1097,13.1097,13.1097,13.1097,27584.0
2019-03-11 10:20:00,15.42,15.43,15.42,15.42,20712.0,13.1097,13.1182,13.1097,13.1097,20712.0
2019-03-11 10:25:00,15.42,15.43,15.4,15.41,25608.0,13.1097,13.1182,13.0927,13.1012,25608.0
2019-03-11 10:30:00,15.41,15.42,15.39,15.39,34000.0,13.1012,13.1097,13.0842,13.0842,34000.0
2019-03-11 10:35:00,15.39,15.4,15.38,15.4,23716.0,13.0842,13.0927,13.0757,13.0927,23716.0
2019-03-11 10:40:00,15.41,15.41,15.4,15.4,41772.0,13.1012,13.1012,13.0927,13.0927,41772.0
2019-03-11 10:45:00,15.4,15.44,15.4,15.44,86588.0,13.0927,13.1267,13.0927,13.1267,86588.0
2019-03-11 10:50:00,15.44,15.44,15.42,15.42,40812.0,13.1267,13.1267,13.1097,13.1097,40812.0
2019-03-11 10:55:00,15.42,15.43,15.41,15.42,24848.0,13.1097,13.1182,13.1012,13.1097,24848.0
2019-03-11 11:00:00,15.42,15.43,15.41,15.43,31484.0,13.1097,13.1182,13.1012,13.1182,31484.0
2019-03-11 11:05:00,15.43,15.44,15.43,15.44,37500.0,13.1182,13.1267,13.1182,13.1267,37500.0
2019-03-11 11:10:00,15.44,15.44,15.43,15.44,71264.0,13.1267,13.1267,13.1182,13.1267,71264.0
2019-03-11 11:15:00,15.44,15.45,15.43,15.43,40680.0,13.1267,13.1352,13.1182,13.1182,40680.0
2019-03-11 11:20:00,15.43,15.44,15.42,15.43,69144.0,13.1182,13.1267,13.1097,13.1182,69144.0
2019-03-11 11:25:00,15.43,15.43,15.42,15.43,52384.0,13.1182,13.1182,13.1097,13.1182,52384.0
2019-03-11 11:30:00,15.42,15.43,15.41,15.42,67284.0,13.1097,13.1182,13.1012,13.1097,67284.0
2019-03-11 11:35:00,15.42,15.44,15.41,15.43,41152.0,13.1097,13.1267,13.1012,13.1182,41152.0
2019-03-11 11:40:00,15.43,15.44,15.42,15.43,41832.0,13.1182,13.1267,13.1097,13.1182,41832.0
2019-03-11 11:45:00,15.42,15.43,15.39,15.39,86316.0,13.1097,13.1182,13.0842,13.0842,86316.0
2019-03-11 11:50:00,15.39,15.42,15.39,15.42,44080.0,13.0842,13.1097,13.0842,13.1097,44080.0
2019-03-11 11:55:00,15.42,15.43,15.42,15.43,41916.0,13.1097,13.1182,13.1097,13.1182,41916.0
2019-03-11 12:00:00,15.43,15.43,15.42,15.43,32872.0,13.1182,13.1182,13.1097,13.1182,32872.0
2019-03-11 12:05:00,15.43,15.44,15.43,15.43,26400.0,13.1182,13.1267,13.1182,13.1182,26400.0
2019-03-11 12:10:00,15.43,15.43,15.41,15.41,27772.0,13.1182,13.1182,13.1012,13.1012,27772.0
2019-03-11 12:15:00,15.41,15.42,15.41,15.41,41840.0,13.1012,13.1097,13.1012,13.1012,41840.0
2019-03-11 12:20:00,15.41,15.43,15.41,15.43,52432.0,13.1012,13.1182,13.1012,13.1182,52432.0
2019-03-11 12:25:00,15.43,15.44,15.42,15.43,51068.0,13.1182,13.1267,13.1097,13.1182,51068.0
2019-03-11 12:30:00,15.43,15.45,15.43,15.44,32400.0,13.1182,13.1352,13.1182,13.1267,32400.0
2019-03-11 12:35:00,15.44,15.44,15.43,15.44,43124.0,13.1267,13.1267,13.1182,13.1267,43124.0
2019-03-11 12:40:00,15.44,15.44,15.43,15.43,66600.0,13.1267,13.1267,13.1182,13.1182,66600.0
2019-03-11 12:45:00,15.44,15.45,15.43,15.44,93728.0,13.1267,13.1352,13.1182,13.1267,93728.0
2019-03-11 12:50:00,15.44,15.44,15.43,15.43,48764.0,13.1267,13.1267,13.1182,13.1182,48764.0
2019-03-11 12:55:00,15.43,15.43,15.42,15.42,33200.0,13.1182,13.1182,13.1097,13.1097,33200.0
2019-03-11 13:00:00,15.42,15.43,15.42,15.43,34316.0,13.1097,13.1182,13.1097,13.1182,34316.0
2019-03-11 13:05:00,15.43,15.44,15.43,15.43,49112.0,13.1182,13.1267,13.1182,13.1182,49112.0
2019-03-11 13:10:00,15.44,15.44,15.43,15.43,32100.0,13.1267,13.1267,13.1182,13.1182,32100.0
2019-03-11 13:15:00,15.44,15.44,15.43,15.43,63332.0,13.1267,13.1267,13.1182,13.1182,63332.0
2019-03-11 13:20:00,15.43,15.44,15.42,15.42,22244.0,13.1182,13.1267,13.1097,13.1097,22244.0
2019-03-11 13:25:00,15.43,15.43,15.42,15.43,31856.0,13.1182,13.1182,13.1097,13.1182,31856.0
2019-03-11 13:30:00,15.43,15.44,15.43,15.44,47248.0,13.1182,13.1267,13.1182,13.1267,47248.0
2019-03-11 13:35:00,15.44,15.44,15.43,15.44,49276.0,13.1267,13.1267,13.1182,13.1267,49276.0
2019-03-11 13:40:00,15.43,15.43,15.43,15.43,25340.0,13.1182,13.1182,13.1182,13.1182,25340.0
2019-03-11 13:45:00,15.43,15.43,15.42,15.43,21440.0,13.1182,13.1182,13.1097,13.1182,21440.0
2019-03-11 13:50:00,15.42,15.43,15.42,15.43,30184.0,13.1097,13.1182,13.1097,13.1182,30184.0
2019-03-11 13:55:00,15.43,15.43,15.42,15.42,33600.0,13.1182,13.1182,13.1097,13.1097,33600.0
2019-03-11 14:00:00,15.42,15.44,15.42,15.43,31200.0,13.1097,13.1267,13.1097,13.1182,31200.0
2019-03-11 14:05:00,15.43,15.44,15.42,15.42,35460.0,13.1182,13.1267,13.1097,13.1097,35460.0
2019-03-11 14:10:00,15.42,15.43,15.42,15.43,34096.0,13.1097,13.1182,13.1097,13.1182,34096.0
2019-03-11 14:15:00,15.42,15.43,15.42,15.43,28800.0,13.1097,13.1182,13.1097,13.1182,28800.0
2019-03-11 14:20:00,15.43,15.44,15.42,15.44,19732.0,13.1182,13.1267,13.1097,13.1267,19732.0
2019-03-11 14:25:00,15.44,15.44,15.43,15.44,39912.0,13.1267,13.1267,13.1182,13.1267,39912.0
2019-03-11 14:30:00,15.44,15.44,15.43,15.44,52496.0,13.1267,13.1267,13.1182,13.1267,52496.0
2019-03-11 14:35:00,15.43,15.44,15.43,15.43,68836.0,13.1182,13.1267,13.1182,13.1182,68836.0
2019-03-11 14:40:00,15.43,15.44,15.42,15.43,30648.0,13.1182,13.1267,13.1097,13.1182,30648.0
2019-03-11 14:45:00,15.43,15.43,15.41,15.42,40120.0,13.1182,13.1182,13.1012,13.1097,40120.0
2019-03-11 14:50:00,15.42,15.43,15.41,15.42,35704.0,13.1097,13.1182,13.1012,13.1097,35704.0
2019-03-11 14:55:00,15.42,15.43,15.42,15.43,31072.0,13.1097,13.1182,13.1097,13.1182,31072.0
2019-03-11 15:00:00,15.42,15.43,15.42,15.43,42200.0,13.1097,13.1182,13.1097,13.1182,42200.0
2019-03-11 15:05:00,15.43,15.44,15.43,15.43,33920.0,13.1182,13.1267,13.1182,13.1182,33920.0
2019-03-11 15:10:00,15.43,15.44,15.43,15.43,58344.0,13.1182,13.1267,13.1182,13.1182,58344.0
2019-03-11 15:15:00,15.42,15.43,15.42,15.43,32052.0,13.1097,13.1182,13.1097,13.1182,32052.0
2019-03-11 15:20:00,15.43,15.44,15.43,15.44,67164.0,13.1182,13.1267,13.1182,13.1267,67164.0
2019-03-11 15:25:00,15.44,15.44,15.42,15.43,124684.0,13.1267,13.1267,13.1097,13.1182,124684.0
2019-03-11 15:30:00,15.43,15.44,15.42,15.44,78060.0,13.1182,13.1267,13.1097,13.1267,78060.0
2019-03-11 15:35:00,15.44,15.45,15.43,15.43,201280.0,13.1267,13.1352,13.1182,13.1182,201280.0
2019-03-11 15:40:00,15.43,15.43,15.42,15.43,92228.0,13.1182,13.1182,13.1097,13.1182,92228.0
2019-03-11 15:45:00,15.43,15.43,15.42,15.43,178544.0,13.1182,13.1182,13.1097,13.1182,178544.0
2019-03-11 15:50:00,15.43,15.43,15.42,15.43,145324.0,13.1182,13.1182,13.1097,13.1182,145324.0
2019-03-11 15:55:00,15.43,15.45,15.42,15.43,568904.0,13.1182,13.1352,13.1097,13.1182,568904.0
2019-03-12 09:30:00,15.48,15.48,15.43,15.43,77776.0,13.1607,13.1607,13.1182,13.1182,77776.0
2019-03-12 09:35:00,15.43,15.46,15.42,15.45,99368.0,13.1182,13.1437,13.1097,13.1352,99368.0
2019-03-12 09:40:00,15.46,15.46,15.4,15.41,102372.0,13.1437,13.1437,13.0927,13.1012,102372.0
2019-03-12 09:45:00,15.41,15.43,15.39,15.42,243540.0,13.1012,13.1182,13.0842,13.1097,243540.0
2019-03-12 09:50:00,15.42,15.44,15.4,15.43,36976.0,13.1097,13.1267,13.0927,13.1182,36976.0
2019-03-12 09:55:00,15.43,15.44,15.42,15.44,114936.0,13.1182,13.1267,13.1097,13.1267,114936.0
2019-03-12 10:00:00,15.44,15.46,15.44,15.45,130696.0,13.1267,13.1437,13.1267,13.1352,130696.0
2019-03-12 10:05:00,15.45,15.45,15.43,15.44,78184.0,13.1352,13.1352,13.1182,13.1267,78184.0
2019-03-12 10:10:00,15.44,15.45,15.43,15.43,59004.0,13.1267,13.1352,13.1182,13.1182,59004.0
2019-03-12 10:15:00,15.43,15.46,15.43,15.45,45828.0,13.1182,13.1437,13.1182,13.1352,45828.0
2019-03-12 10:20:00,15.45,15.45,15.45,15.45,23160.0,13.1352,13.1352,13.1352,13.1352,23160.0
2019-03-12 10:25:00,15.45,15.46,15.45,15.46,46752.0,13.1352,13.1437,13.1352,13.1437,46752.0
2019-03-12 10:30:00,15.46,15.47,15.45,15.46,97460.0,13.1437,13.1522,13.1352,13.1437,97460.0
2019-03-12 10:35:00,15.46,15.47,15.45,15.46,39308.0,13.1437,13.1522,13.1352,13.1437,39308.0
2019-03-12 10:40:00,15.46,15.46,15.44,15.45,24344.0,13.1437,13.1437,13.1267,13.1352,24344.0
2019-03-12 10:45:00,15.45,15.46,15.44,15.46,23300.0,13.1352,13.1437,13.1267,13.1437,23300.0
2019-03-12 10:50:00,15.46,15.46,15.44,15.44,39576.0,13.1437,13.1437,13.1267,13.1267,39576.0
2019-03-12 10:55:00,15.44,15.45,15.43,15.44,35216.0,13.1267,13.1352,13.1182,13.1267,35216.0
2019-03-12 11:00:00,15.44,15.44,15.42,15.43,40092.0,13.1267,13.1267,13.1097,13.1182,40092.0
2019-03-12 11:05:00,15.43,15.45,15.43,15.45,29168.0,13.1182,13.1352,13.1182,13.1352,29168.0
2019-03-12 11:10:00,15.45,15.45,15.42,15.42,53124.0,13.1352,13.1352,13.1097,13.1097,53124.0
2019-03-12 11:15:00,15.42,15.43,15.42,15.43,37152.0,13.1097,13.1182,13.1097,13.1182,37152.0
2019-03-12 11:20:00,15.43,15.43,15.42,15.42,31736.0,13.1182,13.1182,13.1097,13.1097,31736.0
2019-03-12 11:25:00,15.42,15.43,15.42,15.43,22200.0,13.1097,13.1182,13.1097,13.1182,22200.0
2019-03-12 11:30:00,15.43,15.44,15.42,15.43,35164.0,13.1182,13.1267,13.1097,13.1182,35164.0
2019-03-12 11:35:00,15.44,15.46,15.44,15.46,51268.0,13.1267,13.1437,13.1267,13.1437,51268.0
2019-03-12 11:40:00,15.46,15.47,15.46,15.46,46880.0,13.1437,13.1522,13.1437,13.1437,46880.0
2019-03-12 11:45:00,15.46,15.48,15.46,15.47,54004.0,13.1437,13.1607,13.1437,13.1522,54004.0
2019-03-12 11:50:00,15.47,15.51,15.47,15.49,48676.0,13.1522,13.1862,13.1522,13.1692,48676.0
2019-03-12 11:55:00,15.5,15.5,15.48,15.49,118612.0,13.1777,13.1777,13.1607,13.1692,118612.0
2019-03-12 12:00:00,15.5,15.5,15.48,15.49,56740.0,13.1777,13.1777,13.1607,13.1692,56740.0
2019-03-12 12:05:00,15.49,15.51,15.48,15.5,69048.0,13.1692,13.1862,13.1607,13.1777,69048.0
2019-03-12 12:10:00,15.5,15.52,15.5,15.52,40604.0,13.1777,13.1947,13.1777,13.1947,40604.0
2019-03-12 12:15:00,15.52,15.53,15.52,15.52,44524.0,13.1947,13.2032,13.1947,13.1947,44524.0
2019-03-12 12:20:00,15.52,15.52,15.5,15.51,35164.0,13.1947,13.1947,13.1777,13.1862,35164.0
2019-03-12 12:25:00,15.51,15.54,15.51,15.53,53620.0,13.1862,13.2117,13.1862,13.2032,53620.0
2019-03-12 12:30:00,15.53,15.53,15.52,15.52,33364.0,13.2032,13.2032,13.1947,13.1947,33364.0
2019-03-12 12:35:00,15.53,15.53,15.52,15.53,30684.0,13.2032,13.2032,13.1947,13.2032,30684.0
2019-03-12 12:40:00,15.53,15.54,15.53,15.53,28924.0,13.2032,13.2117,13.2032,13.2032,28924.0
2019-03-12 12:45:00,15.53,15.53,15.52,15.52,19456.0,13.2032,13.2032,13.1947,13.1947,19456.0
2019-03-12 12:50:00,15.52,15.53,15.51,15.52,27656.0,13.1947,13.2032,13.1862,13.1947,27656.0
2019-03-12 12:55:00,15.52,15.52,15.51,15.52,16000.0,13.1947,13.1947,13.1862,13.1947,16000.0
2019-03-12 13:00:00,15.52,15.53,15.52,15.53,40120.0,13.1947,13.2032,13.1947,13.2032,40120.0
2019-03-12 13:05:00,15.53,15.53,15.52,15.53,19200.0,13.2032,13.2032,13.1947,13.2032,19200.0
2019-03-12 13:10:00,15.53,15.53,15.53,15.53,24832.0,13.2032,13.2032,13.2032,13.2032,24832.0
2019-03-12 13:15:00,15.53,15.53,15.53,15.53,16500.0,13.2032,13.2032,13.2032,13.2032,16500.0
2019-03-12 13:20:00,15.53,15.54,15.53,15.54,28892.0,13.2032,13.2117,13.2032,13.2117,28892.0
2019-03-12 13:25:00,15.54,15.54,15.53,15.54,17632.0,13.2117,13.2117,13.2032,13.2117,17632.0
2019-03-12 13:30:00,15.54,15.55,15.53,15.55,32836.0,13.2117,13.2202,13.2032,13.2202,32836.0
2019-03-12 13:35:00,15.55,15.56,15.55,15.56,36684.0,13.2202,13.2287,13.2202,13.2287,36684.0
2019-03-12 13:40:00,15.56,15.58,15.56,15.57,45692.0,13.2287,13.2457,13.2287,13.2372,45692.0
2019-03-12 13:45:00,15.57,15.59,15.56,15.59,38376.0,13.2372,13.2542,13.2287,13.2542,38376.0
2019-03-12 13:50:00,15.59,15.59,15.58,15.59,33680.0,13.2542,13.2542,13.2457,13.2542,33680.0
2019-03-12 13:55:00,15.59,15.59,15.58,15.59,30656.0,13.2542,13.2542,13.2457,13.2542,30656.0
2019-03-12 14:00:00,15.59,15.59,15.56,15.56,98720.0,13.2542,13.2542,13.2287,13.2287,98720.0
2019-03-12 14:05:00,15.56,15.56,15.55,15.55,21228.0,13.2287,13.2287,13.2202,13.2202,21228.0
2019-03-12 14:10:00,15.55,15.56,15.55,15.55,23464.0,13.2202,13.2287,13.2202,13.2202,23464.0
2019-03-12 14:15:00,15.55,15.56,15.55,15.56,23260.0,13.2202,13.2287,13.2202,13.2287,23260.0
2019-03-12 14:20:00,15.56,15.56,15.56,15.56,19060.0,13.2287,13.2287,13.2287,13.2287,19060.0
2019-03-12 14:25:00,15.55,15.56,15.55,15.55,29232.0,13.2202,13.2287,13.2202,13.2202,29232.0
2019-03-12 14:30:00,15.55,15.56,15.55,15.56,10272.0,13.2202,13.2287,13.2202,13.2287,10272.0
2019-03-12 14:35:00,15.56,15.57,15.56,15.56,19296.0,13.2287,13.2372,13.2287,13.2287,19296.0
2019-03-12 14:40:00,15.56,15.56,15.56,15.56,23380.0,13.2287,13.2287,13.2287,13.2287,23380.0
2019-03-12 14:45:00,15.56,15.56,15.55,15.56,23916.0,13.2287,13.2287,13.2202,13.2287,23916.0
2019-03-12 14:50:00,15.56,15.56,15.55,15.56,22432.0,13.2287,13.2287,13.2202,13.2287,22432.0
2019-03-12 14:55:00,15.56,15.57,15.56,15.57,17176.0,13.2287,13.2372,13.2287,13.2372,17176.0
2019-03-12 15:00:00,15.56,15.56,15.55,15.56,41136.0,13.2287,13.2287,13.2202,13.2287,41136.0
2019-03-12 15:05:00,15.56,15.56,15.56,15.56,27144.0,13.2287,13.2287,13.2287,13.2287,27144.0
2019-03-12 15:10:00,15.56,15.56,15.56,15.56,29400.0,13.2287,13.2287,13.2287,13.2287,29400.0
2019-03-12 15:15:00,15.56,15.56,15.54,15.54,40336.0,13.2287,13.2287,13.2117,13.2117,40336.0
2019-03-12 15:20:00,15.54,15.55,15.54,15.55,78092.0,13.2117,13.2202,13.2117,13.2202,78092.0
2019-03-12 15:25:00,15.55,15.56,15.54,15.54,56412.0,13.2202,13.2287,13.2117,13.2117,56412.0
2019-03-12 15:30:00,15.54,15.54,15.52,15.54,67728.0,13.2117,13.2117,13.1947,13.2117,67728.0
2019-03-12 15:35:00,15.53,15.54,15.52,15.54,43072.0,13.2032,13.2117,13.1947,13.2117,43072.0
2019-03-12 15:40:00,15.54,15.55,15.53,15.55,40924.0,13.2117,13.2202,13.2032,13.2202,40924.0
2019-03-12 15:45:00,15.55,15.56,15.54,15.54,74840.0,13.2202,13.2287,13.2117,13.2117,74840.0
2019-03-12 15:50:00,15.54,15.55,15.54,15.54,79136.0,13.2117,13.2202,13.2117,13.2117,79136.0
2019-03-12 15:55:00,15.54,15.55,15.53,15.55,247460.0,13.2117,13.2202,13.2032,13.2202,247460.0
2019-03-13 09:30:00,15.55,15.6,15.54,15.58,66176.0,13.2202,13.2627,13.2117,13.2457,66176.0
2019-03-13 09:35:00,15.59,15.6,15.57,15.58,12788.0,13.2542,13.2627,13.2372,13.2457,12788.0
2019-03-13 09:40:00,15.57,15.6,15.57,15.57,15760.0,13.2372,13.2627,13.2372,13.2372,15760.0
2019-03-13 09:45:00,15.58,15.58,15.56,15.56,27200.0,13.2457,13.2457,13.2287,13.2287,27200.0
2019-03-13 09:50:00,15.56,15.58,15.55,15.58,22940.0,13.2287,13.2457,13.2202,13.2457,22940.0
2019-03-13 09:55:00,15.58,15.59,15.57,15.59,17928.0,13.2457,13.2542,13.2372,13.2542,17928.0
2019-03-13 10:00:00,15.59,15.61,15.58,15.6,34600.0,13.2542,13.2712,13.2457,13.2627,34600.0
2019-03-13 10:05:00,15.61,15.61,15.6,15.6,22756.0,13.2712,13.2712,13.2627,13.2627,22756.0
2019-03-13 10:10:00,15.6,15.61,15.6,15.61,33200.0,13.2627,13.2712,13.2627,13.2712,33200.0
2019-03-13 10:15:00,15.61,15.61,15.59,15.6,10828.0,13.2712,13.2712,13.2542,13.2627,10828.0
2019-03-13 10:20:00,15.6,15.61,15.6,15.6,13200.0,13.2627,13.2712,13.2627,13.2627,13200.0
2019-03-13 10:25:00,15.6,15.6,15.6,15.6,15624.0,13.2627,13.2627,13.2627,13.2627,15624.0
2019-03-13 10:30:00,15.6,15.61,15.6,15.6,28180.0,13.2627,13.2712,13.2627,13.2627,28180.0
2019-03-13 10:35:00,15.61,15.61,15.6,15.61,29908.0,13.2712,13.2712,13.2627,13.2712,29908.0
2019-03-13 10:40:00,15.61,15.61,15.6,15.61,27976.0,13.2712,13.2712,13.2627,13.2712,27976.0
2019-03-13 10:45:00,15.61,15.63,15.61,15.63,55108.0,13.2712,13.2882,13.2712,13.2882,55108.0
2019-03-13 10:50:00,15.63,15.67,15.63,15.66,41664.0,13.2882,13.3222,13.2882,13.3137,41664.0
2019-03-13 10:55:00,15.67,15.68,15.66,15.68,34216.0,13.3222,13.3307,13.3137,13.3307,34216.0
2019-03-13 11:00:00,15.68,15.69,15.67,15.68,33684.0,13.3307,13.3392,13.3222,13.3307,33684.0
2019-03-13 11:05:00,15.68,15.68,15.67,15.67,28664.0,13.3307,13.3307,13.3222,13.3222,28664.0
2019-03-13 11:10:00,15.67,15.68,15.67,15.68,21068.0,13.3222,13.3307,13.3222,13.3307,21068.0
2019-03-13 11:15:00,15.68,15.69,15.67,15.68,28052.0,13.3307,13.3392,13.3222,13.3307,28052.0
2019-03-13 11:20:00,15.68,15.69,15.67,15.68,46212.0,13.3307,13.3392,13.3222,13.3307,46212.0
2019-03-13 11:25:00,15.68,15.7,15.68,15.69,35592.0,13.3307,13.3477,13.3307,13.3392,35592.0
2019-03-13 11:30:00,15.7,15.7,15.69,15.69,32196.0,13.3477,13.3477,13.3392,13.3392,32196.0
2019-03-13 11:35:00,15.69,15.69,15.68,15.68,27604.0,13.3392,13.3392,13.3307,13.3307,27604.0
2019-03-13 11:40:00,15.68,15.68,15.66,15.66,18876.0,13.3307,13.3307,13.3137,13.3137,18876.0
2019-03-13 11:45:00,15.66,15.67,15.65,15.65,18896.0,13.3137,13.3222,13.3052,13.3052,18896.0
2019-03-13 11:50:00,15.65,15.65,15.64,15.65,28128.0,13.3052,13.3052,13.2967,13.3052,28128.0
2019-03-13 11:55:00,15.65,15.67,15.65,15.66,32036.0,13.3052,13.3222,13.3052,13.3137,32036.0
2019-03-13 12:00:00,15.66,15.68,15.65,15.68,38948.0,13.3137,13.3307,13.3052,13.3307,38948.0
2019-03-13 12:05:00,15.68,15.68,15.67,15.67,22568.0,13.3307,13.3307,13.3222,13.3222,22568.0
2019-03-13 12:10:00,15.67,15.68,15.67,15.67,21664.0,13.3222,13.3307,13.3222,13.3222,21664.0
2019-03-13 12:15:00,15.67,15.67,15.65,15.67,32504.0,13.3222,13.3222,13.3052,13.3222,32504.0
2019-03-13 12:20:00,15.67,15.67,15.65,15.66,25488.0,13.3222,13.3222,13.3052,13.3137,25488.0
2019-03-13 12:25:00,15.65,15.66,15.65,15.66,14200.0,13.3052,13.3137,13.3052,13.3137,14200.0
2019-03-13 12:30:00,15.66,15.67,15.65,15.65,36340.0,13.3137,13.3222,13.3052,13.3052,36340.0
2019-03-13 12:35:00,15.65,15.65,15.64,15.64,23144.0,13.3052,13.3052,13.2967,13.2967,23144.0
2019-03-13 12:40:00,15.64,15.65,15.64,15.65,22008.0,13.2967,13.3052,13.2967,13.3052,22008.0
2019-03-13 12:45:00,15.66,15.66,15.65,15.65,22000.0,13.3137,13.3137,13.3052,13.3052,22000.0
2019-03-13 12:50:00,15.66,15.67,15.65,15.66,20816.0,13.3137,13.3222,13.3052,13.3137,20816.0
2019-03-13 12:55:00,15.66,15.66,15.65,15.66,13600.0,13.3137,13.3137,13.3052,13.3137,13600.0
2019-03-13 13:00:00,15.66,15.67,15.66,15.67,23888.0,13.3137,13.3222,13.3137,13.3222,23888.0
2019-03-13 13:05:00,15.67,15.67,15.65,15.66,31280.0,13.3222,13.3222,13.3052,13.3137,31280.0
2019-03-13 13:10:00,15.66,15.67,15.66,15.67,14400.0,13.3137,13.3222,13.3137,13.3222,14400.0
2019-03-13 13:15:00,15.67,15.67,15.66,15.66,19624.0,13.3222,13.3222,13.3137,13.3137,19624.0
2019-03-13 13:20:00,15.66,15.66,15.65,15.66,16864.0,13.3137,13.3137,13.3052,13.3137,16864.0
2019-03-13 13:25:00,15.66,15.66,15.65,15.65,21312.0,13.3137,13.3137,13.3052,13.3052,21312.0
2019-03-13 13:30:00,15.65,15.65,15.65,15.65,8204.0,13.3052,13.3052,13.3052,13.3052,8204.0
2019-03-13 13:35:00,15.65,15.66,15.64,15.66,30648.0,13.3052,13.3137,13.2967,13.3137,30648.0
2019-03-13 13:40:00,15.66,15.66,15.65,15.65,35620.0,13.3137,13.3137,13.3052,13.3052,35620.0
2019-03-13 13:45:00,15.65,15.66,15.64,15.65,110868.0,13.3052,13.3137,13.2967,13.3052,110868.0
2019-03-13 13:50:00,15.65,15.66,15.65,15.66,23052.0,13.3052,13.3137,13.3052,13.3137,23052.0
2019-03-13 13:55:00,15.66,15.67,15.65,15.67,26888.0,13.3137,13.3222,13.3052,13.3222,26888.0
2019-03-13 14:00:00,15.67,15.69,15.67,15.68,35560.0,13.3222,13.3392,13.3222,13.3307,35560.0
2019-03-13 14:05:00,15.68,15.69,15.68,15.69,40340.0,13.3307,13.3392,13.3307,13.3392,40340.0
2019-03-13 14:10:00,15.69,15.69,15.68,15.68,24344.0,13.3392,13.3392,13.3307,13.3307,24344.0
2019-03-13 14:15:00,15.68,15.69,15.67,15.68,18444.0,13.3307,13.3392,13.3222,13.3307,18444.0
2019-03-13 14:20:00,15.68,15.68,15.67,15.67,21184.0,13.3307,13.3307,13.3222,13.3222,21184.0
2019-03-13 14:25:00,15.67,15.68,15.67,15.67,28212.0,13.3222,13.3307,13.3222,13.3222,28212.0
2019-03-13 14:30:00,15.66,15.66,15.63,15.65,27948.0,13.3137,13.3137,13.2882,13.3052,27948.0
2019-03-13 14:35:00,15.64,15.65,15.63,15.64,42448.0,13.2967,13.3052,13.2882,13.2967,42448.0
2019-03-13 14:40:00,15.64,15.64,15.63,15.63,44384.0,13.2967,13.2967,13.2882,13.2882,44384.0
2019-03-13 14:45:00,15.63,15.64,15.61,15.62,35544.0,13.2882,13.2967,13.2712,13.2797,35544.0
2019-03-13 14:50:00,15.62,15.62,15.6,15.62,61952.0,13.2797,13.2797,13.2627,13.2797,61952.0
2019-03-13 14:55:00,15.62,15.63,15.62,15.63,23028.0,13.2797,13.2882,13.2797,13.2882,23028.0
2019-03-13 15:00:00,15.63,15.64,15.62,15.63,44424.0,13.2882,13.2967,13.2797,13.2882,44424.0
2019-03-13 15:05:00,15.63,15.63,15.62,15.62,58532.0,13.2882,13.2882,13.2797,13.2797,58532.0
2019-03-13 15:10:00,15.62,15.63,15.61,15.61,44052.0,13.2797,13.2882,13.2712,13.2712,44052.0
2019-03-13 15:15:00,15.61,15.62,15.61,15.61,36480.0,13.2712,13.2797,13.2712,13.2712,36480.0
2019-03-13 15:20:00,15.61,15.62,15.6,15.61,36672.0,13.2712,13.2797,13.2627,13.2712,36672.0
2019-03-13 15:25:00,15.6,15.61,15.6,15.6,38848.0,13.2627,13.2712,13.2627,13.2627,38848.0
2019-03-13 15:30:00,15.6,15.64,15.6,15.64,127912.0,13.2627,13.2967,13.2627,13.2967,127912.0
2019-03-13 15:35:00,15.63,15.65,15.63,15.65,163092.0,13.2882,13.3052,13.2882,13.3052,163092.0
2019-03-13 15:40:00,15.65,15.67,15.65,15.67,219128.0,13.3052,13.3222,13.3052,13.3222,219128.0
2019-03-13 15:45:00,15.67,15.67,15.65,15.66,177164.0,13.3222,13.3222,13.3052,13.3137,177164.0
2019-03-13 15:50:00,15.65,15.68,15.65,15.68,313424.0,13.3052,13.3307,13.3052,13.3307,313424.0
2019-03-13 15:55:00,15.68,15.68,15.67,15.67,419300.0,13.3307,13.3307,13.3222,13.3222,419300.0
2019-03-14 09:30:00,15.64,15.66,15.61,15.63,62232.0,13.2967,13.3137,13.2712,13.2882,62232.0
2019-03-14 09:35:00,15.62,15.64,15.6,15.61,76048.0,13.2797,13.2967,13.2627,13.2712,76048.0
2019-03-14 09:40:00,15.6,15.6,15.57,15.57,54888.0,13.2627,13.2627,13.2372,13.2372,54888.0
2019-03-14 09:45:00,15.58,15.58,15.55,15.56,44136.0,13.2457,13.2457,13.2202,13.2287,44136.0
2019-03-14 09:50:00,15.56,15.56,15.52,15.52,60820.0,13.2287,13.2287,13.1947,13.1947,60820.0
2019-03-14 09:55:00,15.52,15.53,15.51,15.53,40792.0,13.1947,13.2032,13.1862,13.2032,40792.0
2019-03-14 10:00:00,15.52,15.54,15.49,15.49,110488.0,13.1947,13.2117,13.1692,13.1692,110488.0
2019-03-14 10:05:00,15.49,15.5,15.47,15.5,48360.0,13.1692,13.1777,13.1522,13.1777,48360.0
2019-03-14 10:10:00,15.5,15.51,15.49,15.5,27520.0,13.1777,13.1862,13.1692,13.1777,27520.0
2019-03-14 10:15:00,15.5,15.51,15.49,15.5,33600.0,13.1777,13.1862,13.1692,13.1777,33600.0
2019-03-14 10:20:00,15.5,15.51,15.5,15.5,12868.0,13.1777,13.1862,13.1777,13.1777,12868.0
2019-03-14 10:25:00,15.51,15.51,15.49,15.5,26836.0,13.1862,13.1862,13.1692,13.1777,26836.0
2019-03-14 10:30:00,15.49,15.51,15.49,15.5,143372.0,13.1692,13.1862,13.1692,13.1777,143372.0
2019-03-14 10:35:00,15.5,15.5,15.48,15.49,33828.0,13.1777,13.1777,13.1607,13.1692,33828.0
2019-03-14 10:40:00,15.5,15.5,15.49,15.49,34608.0,13.1777,13.1777,13.1692,13.1692,34608.0
2019-03-14 10:45:00,15.49,15.49,15.48,15.49,38868.0,13.1692,13.1692,13.1607,13.1692,38868.0
2019-03-14 10:50:00,15.48,15.49,15.47,15.49,45496.0,13.1607,13.1692,13.1522,13.1692,45496.0
2019-03-14 10:55:00,15.49,15.5,15.48,15.5,44764.0,13.1692,13.1777,13.1607,13.1777,44764.0
2019-03-14 11:00:00,15.5,15.5,15.49,15.49,28536.0,13.1777,13.1777,13.1692,13.1692,28536.0
2019-03-14 11:05:00,15.49,15.51,15.49,15.5,63492.0,13.1692,13.1862,13.1692,13.1777,63492.0
2019-03-14 11:10:00,15.5,15.51,15.49,15.5,77384.0,13.1777,13.1862,13.1692,13.1777,77384.0
2019-03-14 11:15:00,15.5,15.51,15.49,15.5,28188.0,13.1777,13.1862,13.1692,13.1777,28188.0
2019-03-14 11:20:00,15.5,15.52,15.5,15.52,36500.0,13.1777,13.1947,13.1777,13.1947,36500.0
2019-03-14 11:25:00,15.52,15.52,15.52,15.52,31932.0,13.1947,13.1947,13.1947,13.1947,31932.0
2019-03-14 11:30:00,15.52,15.53,15.51,15.53,28484.0,13.1947,13.2032,13.1862,13.2032,28484.0
2019-03-14 11:35:00,15.54,15.55,15.53,15.55,33552.0,13.2117,13.2202,13.2032,13.2202,33552.0
2019-03-14 11:40:00,15.55,15.56,15.54,15.56,29272.0,13.2202,13.2287,13.2117,13.2287,29272.0
2019-03-14 11:45:00,15.56,15.56,15.55,15.56,30484.0,13.2287,13.2287,13.2202,13.2287,30484.0
2019-03-14 11:50:00,15.56,15.57,15.56,15.56,24560.0,13.2287,13.2372,13.2287,13.2287,24560.0
2019-03-14 11:55:00,15.56,15.56,15.55,15.55,26816.0,13.2287,13.2287,13.2202,13.2202,26816.0
2019-03-14 12:00:00,15.55,15.56,15.55,15.55,29744.0,13.2202,13.2287,13.2202,13.2202,29744.0
2019-03-14 12:05:00,15.55,15.56,15.54,15.56,20800.0,13.2202,13.2287,13.2117,13.2287,20800.0
2019-03-14 12:10:00,15.56,15.56,15.55,15.56,24428.0,13.2287,13.2287,13.2202,13.2287,24428.0
2019-03-14 12:15:00,15.56,15.58,15.56,15.57,30328.0,13.2287,13.2457,13.2287,13.2372,30328.0
2019-03-14 12:20:00,15.57,15.58,15.56,15.57,29600.0,13.2372,13.2457,13.2287,13.2372,29600.0
2019-03-14 12:25:00,15.57,15.57,15.57,15.57,25020.0,13.2372,13.2372,13.2372,13.2372,25020.0
2019-03-14 12:30:00,15.57,15.58,15.57,15.57,24044.0,13.2372,13.2457,13.2372,13.2372,24044.0
2019-03-14 12:35:00,15.57,15.58,15.57,15.57,28896.0,13.2372,13.2457,13.2372,13.2372,28896.0
2019-03-14 12:40:00,15.57,15.58,15.57,15.58,13000.0,13.2372,13.2457,13.2372,13.2457,13000.0
2019-03-14 12:45:00,15.58,15.58,15.57,15.58,18800.0,13.2457,13.2457,13.2372,13.2457,18800.0
2019-03-14 12:50:00,15.58,15.58,15.56,15.57,17200.0,13.2457,13.2457,13.2287,13.2372,17200.0
2019-03-14 12:55:00,15.57,15.57,15.56,15.57,17200.0,13.2372,13.2372,13.2287,13.2372,17200.0
2019-03-14 13:00:00,15.57,15.57,15.56,15.56,18664.0,13.2372,13.2372,13.2287,13.2287,18664.0
2019-03-14 13:05:00,15.57,15.57,15.56,15.56,18720.0,13.2372,13.2372,13.2287,13.2287,18720.0
2019-03-14 13:10:00,15.57,15.58,15.56,15.57,19108.0,13.2372,13.2457,13.2287,13.2372,19108.0
2019-03-14 13:15:00,15.58,15.58,15.57,15.57,11800.0,13.2457,13.2457,13.2372,13.2372,11800.0
2019-03-14 13:20:00,15.57,15.57,15.56,15.57,35340.0,13.2372,13.2372,13.2287,13.2372,35340.0
2019-03-14 13:25:00,15.57,15.57,15.56,15.56,23244.0,13.2372,13.2372,13.2287,13.2287,23244.0
2019-03-14 13:30:00,15.56,15.57,15.56,15.56,33912.0,13.2287,13.2372,13.2287,13.2287,33912.0
2019-03-14 13:35:00,15.56,15.56,15.56,15.56,20612.0,13.2287,13.2287,13.2287,13.2287,20612.0
2019-03-14 13:40:00,15.56,15.56,15.56,15.56,28932.0,13.2287,13.2287,13.2287,13.2287,28932.0
2019-03-14 13:45:00,15.56,15.56,15.55,15.56,36600.0,13.2287,13.2287,13.2202,13.2287,36600.0
2019-03-14 13:50:00,15.56,15.56,15.55,15.55,78740.0,13.2287,13.2287,13.2202,13.2202,78740.0
2019-03-14 13:55:00,15.55,15.56,15.55,15.56,48364.0,13.2202,13.2287,13.2202,13.2287,48364.0
2019-03-14 14:00:00,15.56,15.57,15.56,15.57,49428.0,13.2287,13.2372,13.2287,13.2372,49428.0
2019-03-14 14:05:00,15.57,15.57,15.56,15.56,29748.0,13.2372,13.2372,13.2287,13.2287,29748.0
2019-03-14 14:10:00,15.56,15.56,15.54,15.55,51024.0,13.2287,13.2287,13.2117,13.2202,51024.0
2019-03-14 14:15:00,15.55,15.56,15.55,15.56,35036.0,13.2202,13.2287,13.2202,13.2287,35036.0
2019-03-14 14:20:00,15.56,15.56,15.55,15.56,30436.0,13.2287,13.2287,13.2202,13.2287,30436.0
2019-03-14 14:25:00,15.56,15.56,15.54,15.56,49704.0,13.2287,13.2287,13.2117,13.2287,49704.0
2019-03-14 14:30:00,15.56,15.56,15.55,15.55,21316.0,13.2287,13.2287,13.2202,13.2202,21316.0
2019-03-14 14:35:00,15.55,15.56,15.54,15.55,15864.0,13.2202,13.2287,13.2117,13.2202,15864.0
2019-03-14 14:40:00,15.55,15.56,15.54,15.55,34024.0,13.2202,13.2287,13.2117,13.2202,34024.0
2019-03-14 14:45:00,15.55,15.55,15.54,15.54,8000.0,13.2202,13.2202,13.2117,13.2117,8000.0
2019-03-14 14:50:00,15.54,15.55,15.53,15.55,40832.0,13.2117,13.2202,13.2032,13.2202,40832.0
2019-03-14 14:55:00,15.55,15.56,15.54,15.56,18596.0,13.2202,13.2287,13.2117,13.2287,18596.0
2019-03-14 15:00:00,15.56,15.56,15.55,15.56,27516.0,13.2287,13.2287,13.2202,13.2287,27516.0
2019-03-14 15:05:00,15.57,15.57,15.56,15.56,30912.0,13.2372,13.2372,13.2287,13.2287,30912.0
2019-03-14 15:10:00,15.56,15.56,15.56,15.56,35708.0,13.2287,13.2287,13.2287,13.2287,35708.0
2019-03-14 15:15:00,15.56,15.56,15.56,15.56,21560.0,13.2287,13.2287,13.2287,13.2287,21560.0
2019-03-14 15:20:00,15.56,15.56,15.55,15.56,54384.0,13.2287,13.2287,13.2202,13.2287,54384.0
2019-03-14 15:25:00,15.56,15.56,15.55,15.55,83588.0,13.2287,13.2287,13.2202,13.2202,83588.0
2019-03-14 15:30:00,15.55,15.55,15.54,15.54,50256.0,13.2202,13.2202,13.2117,13.2117,50256.0
2019-03-14 15:35:00,15.54,15.57,15.54,15.56,55336.0,13.2117,13.2372,13.2117,13.2287,55336.0
2019-03-14 15:40:00,15.57,15.58,15.56,15.58,51460.0,13.2372,13.2457,13.2287,13.2457,51460.0
2019-03-14 15:45:00,15.57,15.58,15.56,15.57,71780.0,13.2372,13.2457,13.2287,13.2372,71780.0
2019-03-14 15:50:00,15.57,15.57,15.56,15.56,207872.0,13.2372,13.2372,13.2287,13.2287,207872.0
2019-03-14 15:55:00,15.56,15.57,15.54,15.55,345500.0,13.2287,13.2372,13.2117,13.2202,345500.0
2019-03-15 09:30:00,15.54,15.56,15.51,15.56,1820476.0,13.2117,13.2287,13.1862,13.2287,1820476.0
2019-03-15 09:35:00,15.56,15.59,15.55,15.59,64700.0,13.2287,13.2542,13.2202,13.2542,64700.0
2019-03-15 09:40:00,15.6,15.62,15.59,15.61,22468.0,13.2627,13.2797,13.2542,13.2712,22468.0
2019-03-15 09:45:00,15.61,15.63,15.61,15.63,18012.0,13.2712,13.2882,13.2712,13.2882,18012.0
2019-03-15 09:50:00,15.63,15.65,15.61,15.62,27852.0,13.2882,13.3052,13.2712,13.2797,27852.0
2019-03-15 09:55:00,15.62,15.63,15.61,15.62,31604.0,13.2797,13.2882,13.2712,13.2797,31604.0
2019-03-15 10:00:00,15.63,15.63,15.61,15.61,45880.0,13.2882,13.2882,13.2712,13.2712,45880.0
2019-03-15 10:05:00,15.61,15.62,15.6,15.6,26496.0,13.2712,13.2797,13.2627,13.2627,26496.0
2019-03-15 10:10:00,15.6,15.62,15.59,15.61,19672.0,13.2627,13.2797,13.2542,13.2712,19672.0
2019-03-15 10:15:00,15.61,15.61,15.59,15.59,24000.0,13.2712,13.2712,13.2542,13.2542,24000.0
2019-03-15 10:20:00,15.59,15.61,15.59,15.6,18244.0,13.2542,13.2712,13.2542,13.2627,18244.0
2019-03-15 10:25:00,15.59,15.6,15.59,15.59,17212.0,13.2542,13.2627,13.2542,13.2542,17212.0
2019-03-15 10:30:00,15.6,15.61,15.58,15.58,27728.0,13.2627,13.2712,13.2457,13.2457,27728.0
2019-03-15 10:35:00,15.58,15.58,15.56,15.56,21696.0,13.2457,13.2457,13.2287,13.2287,21696.0
2019-03-15 10:40:00,15.56,15.58,15.56,15.57,34284.0,13.2287,13.2457,13.2287,13.2372,34284.0
2019-03-15 10:45:00,15.58,15.58,15.56,15.56,28352.0,13.2457,13.2457,13.2287,13.2287,28352.0
2019-03-15 10:50:00,15.56,15.57,15.56,15.56,20988.0,13.2287,13.2372,13.2287,13.2287,20988.0
2019-03-15 10:55:00,15.56,15.58,15.56,15.58,23948.0,13.2287,13.2457,13.2287,13.2457,23948.0
2019-03-15 11:00:00,15.58,15.58,15.56,15.58,20800.0,13.2457,13.2457,13.2287,13.2457,20800.0
2019-03-15 11:05:00,15.58,15.58,15.57,15.58,12024.0,13.2457,13.2457,13.2372,13.2457,12024.0
2019-03-15 11:10:00,15.58,15.58,15.55,15.56,37388.0,13.2457,13.2457,13.2202,13.2287,37388.0
2019-03-15 11:15:00,15.56,15.56,15.55,15.56,15440.0,13.2287,13.2287,13.2202,13.2287,15440.0
2019-03-15 11:20:00,15.56,15.57,15.56,15.57,51372.0,13.2287,13.2372,13.2287,13.2372,51372.0
2019-03-15 11:25:00,15.57,15.58,15.57,15.58,59160.0,13.2372,13.2457,13.2372,13.2457,59160.0
2019-03-15 11:30:00,15.58,15.58,15.56,15.57,106184.0,13.2457,13.2457,13.2287,13.2372,106184.0
2019-03-15 11:35:00,15.56,15.58,15.56,15.58,121676.0,13.2287,13.2457,13.2287,13.2457,121676.0
2019-03-15 11:40:00,15.58,15.58,15.56,15.57,44192.0,13.2457,13.2457,13.2287,13.2372,44192.0
2019-03-15 11:45:00,15.57,15.59,15.57,15.59,69492.0,13.2372,13.2542,13.2372,13.2542,69492.0
2019-03-15 11:50:00,15.6,15.61,15.59,15.61,32576.0,13.2627,13.2712,13.2542,13.2712,32576.0
2019-03-15 11:55:00,15.61,15.61,15.6,15.61,21256.0,13.2712,13.2712,13.2627,13.2712,21256.0
2019-03-15 12:00:00,15.61,15.62,15.6,15.62,22416.0,13.2712,13.2797,13.2627,13.2797,22416.0
2019-03-15 12:05:00,15.62,15.63,15.62,15.63,32156.0,13.2797,13.2882,13.2797,13.2882,32156.0
2019-03-15 12:10:00,15.63,15.65,15.63,15.65,37404.0,13.2882,13.3052,13.2882,13.3052,37404.0
2019-03-15 12:15:00,15.65,15.66,15.65,15.65,29652.0,13.3052,13.3137,13.3052,13.3052,29652.0
2019-03-15 12:20:00,15.65,15.65,15.65,15.65,17520.0,13.3052,13.3052,13.3052,13.3052,17520.0
2019-03-15 12:25:00,15.65,15.65,15.64,15.65,32064.0,13.3052,13.3052,13.2967,13.3052,32064.0
2019-03-15 12:30:00,15.65,15.65,15.64,15.65,21508.0,13.3052,13.3052,13.2967,13.3052,21508.0
2019-03-15 12:35:00,15.65,15.66,15.65,15.65,17332.0,13.3052,13.3137,13.3052,13.3052,17332.0
2019-03-15 12:40:00,15.65,15.66,15.65,15.66,21792.0,13.3052,13.3137,13.3052,13.3137,21792.0
2019-03-15 12:45:00,15.66,15.66,15.66,15.66,11200.0,13.3137,13.3137,13.3137,13.3137,11200.0
2019-03-15 12:50:00,15.66,15.67,15.66,15.67,32736.0,13.3137,13.3222,13.3137,13.3222,32736.0
2019-03-15 12:55:00,15.67,15.67,15.65,15.66,16444.0,13.3222,13.3222,13.3052,13.3137,16444.0
2019-03-15 13:00:00,15.66,15.67,15.65,15.66,43368.0,13.3137,13.3222,13.3052,13.3137,43368.0
2019-03-15 13:05:00,15.66,15.67,15.65,15.66,82084.0,13.3137,13.3222,13.3052,13.3137,82084.0
2019-03-15 13:10:00,15.66,15.67,15.65,15.67,28264.0,13.3137,13.3222,13.3052,13.3222,28264.0
2019-03-15 13:15:00,15.67,15.67,15.65,15.65,36624.0,13.3222,13.3222,13.3052,13.3052,36624.0
2019-03-15 13:20:00,15.65,15.66,15.65,15.65,27588.0,13.3052,13.3137,13.3052,13.3052,27588.0
2019-03-15 13:25:00,15.65,15.65,15.65,15.65,9852.0,13.3052,13.3052,13.3052,13.3052,9852.0
2019-03-15 13:30:00,15.65,15.65,15.64,15.65,14000.0,13.3052,13.3052,13.2967,13.3052,14000.0
2019-03-15 13:35:00,15.64,15.64,15.64,15.64,10000.0,13.2967,13.2967,13.2967,13.2967,10000.0
2019-03-15 13:40:00,15.64,15.65,15.63,15.64,20748.0,13.2967,13.3052,13.2882,13.2967,20748.0
2019-03-15 13:45:00,15.64,15.65,15.64,15.64,13944.0,13.2967,13.3052,13.2967,13.2967,13944.0
2019-03-15 13:50:00,15.64,15.65,15.64,15.64,14472.0,13.2967,13.3052,13.2967,13.2967,14472.0
2019-03-15 13:55:00,15.64,15.64,15.63,15.63,26856.0,13.2967,13.2967,13.2882,13.2882,26856.0
2019-03-15 14:00:00,15.63,15.64,15.63,15.63,12572.0,13.2882,13.2967,13.2882,13.2882,12572.0
2019-03-15 14:05:00,15.64,15.64,15.63,15.63,33872.0,13.2967,13.2967,13.2882,13.2882,33872.0
2019-03-15 14:10:00,15.63,15.63,15.62,15.62,20388.0,13.2882,13.2882,13.2797,13.2797,20388.0
2019-03-15 14:15:00,15.62,15.62,15.62,15.62,36060.0,13.2797,13.2797,13.2797,13.2797,36060.0
2019-03-15 14:20:00,15.62,15.62,15.61,15.61,34160.0,13.2797,13.2797,13.2712,13.2712,34160.0
2019-03-15 14:25:00,15.61,15.61,15.6,15.6,32496.0,13.2712,13.2712,13.2627,13.2627,32496.0
2019-03-15 14:30:00,15.6,15.61,15.59,15.6,20940.0,13.2627,13.2712,13.2542,13.2627,20940.0
2019-03-15 14:35:00,15.6,15.6,15.59,15.6,27272.0,13.2627,13.2627,13.2542,13.2627,27272.0
2019-03-15 14:40:00,15.6,15.61,15.6,15.6,18008.0,13.2627,13.2712,13.2627,13.2627,18008.0
2019-03-15 14:45:00,15.6,15.6,15.59,15.6,30612.0,13.2627,13.2627,13.2542,13.2627,30612.0
2019-03-15 14:50:00,15.6,15.6,15.59,15.59,21548.0,13.2627,13.2627,13.2542,13.2542,21548.0
2019-03-15 14:55:00,15.6,15.6,15.58,15.58,36580.0,13.2627,13.2627,13.2457,13.2457,36580.0
2019-03-15 15:00:00,15.58,15.59,15.58,15.58,40764.0,13.2457,13.2542,13.2457,13.2457,40764.0
2019-03-15 15:05:00,15.58,15.59,15.58,15.58,20760.0,13.2457,13.2542,13.2457,13.2457,20760.0
2019-03-15 15:10:00,15.58,15.58,15.57,15.57,76564.0,13.2457,13.2457,13.2372,13.2372,76564.0
2019-03-15 15:15:00,15.57,15.58,15.57,15.58,26388.0,13.2372,13.2457,13.2372,13.2457,26388.0
2019-03-15 15:20:00,15.58,15.6,15.57,15.6,41448.0,13.2457,13.2627,13.2372,13.2627,41448.0
2019-03-15 15:25:00,15.6,15.6,15.59,15.59,38204.0,13.2627,13.2627,13.2542,13.2542,38204.0
2019-03-15 15:30:00,15.59,15.6,15.58,15.58,341164.0,13.2542,13.2627,13.2457,13.2457,341164.0
2019-03-15 15:35:00,15.59,15.59,15.56,15.57,211444.0,13.2542,13.2542,13.2287,13.2372,211444.0
2019-03-15 15:40:00,15.57,15.6,15.57,15.6,90032.0,13.2372,13.2627,13.2372,13.2627,90032.0
2019-03-15 15:45:00,15.59,15.6,15.56,15.58,97064.0,13.2542,13.2627,13.2287,13.2457,97064.0
2019-03-15 15:50:00,15.58,15.58,15.55,15.56,123644.0,13.2457,13.2457,13.2202,13.2287,123644.0
2019-03-15 15:55:00,15.56,15.58,15.55,15.57,406820.0,13.2287,13.2457,13.2202,13.2372,406820.0
2019-03-18 09:30:00,15.59,15.67,15.59,15.64,79972.0,13.2542,13.3222,13.2542,13.2967,79972.0
2019-03-18 09:35:00,15.63,15.65,15.63,15.65,31736.0,13.2882,13.3052,13.2882,13.3052,31736.0
2019-03-18 09:40:00,15.65,15.67,15.65,15.66,19568.0,13.3052,13.3222,13.3052,13.3137,19568.0
2019-03-18 09:45:00,15.67,15.68,15.66,15.66,29084.0,13.3222,13.3307,13.3137,13.3137,29084.0
2019-03-18 09:50:00,15.66,15.69,15.66,15.68,45416.0,13.3137,13.3392,13.3137,13.3307,45416.0
2019-03-18 09:55:00,15.68,15.7,15.68,15.7,33288.0,13.3307,13.3477,13.3307,13.3477,33288.0
2019-03-18 10:00:00,15.7,15.72,15.7,15.71,37436.0,13.3477,13.3647,13.3477,13.3562,37436.0
2019-03-18 10:05:00,15.71,15.72,15.71,15.71,33352.0,13.3562,13.3647,13.3562,13.3562,33352.0
2019-03-18 10:10:00,15.71,15.72,15.68,15.68,41908.0,13.3562,13.3647,13.3307,13.3307,41908.0
2019-03-18 10:15:00,15.68,15.69,15.67,15.68,27880.0,13.3307,13.3392,13.3222,13.3307,27880.0
2019-03-18 10:20:00,15.69,15.7,15.68,15.69,19112.0,13.3392,13.3477,13.3307,13.3392,19112.0
2019-03-18 10:25:00,15.69,15.7,15.69,15.69,24400.0,13.3392,13.3477,13.3392,13.3392,24400.0
2019-03-18 10:30:00,15.69,15.69,15.68,15.69,36808.0,13.3392,13.3392,13.3307,13.3392,36808.0
2019-03-18 10:35:00,15.68,15.69,15.68,15.68,32000.0,13.3307,13.3392,13.3307,13.3307,32000.0
2019-03-18 10:40:00,15.68,15.69,15.68,15.68,25700.0,13.3307,13.3392,13.3307,13.3307,25700.0
2019-03-18 10:45:00,15.68,15.7,15.68,15.7,41476.0,13.3307,13.3477,13.3307,13.3477,41476.0
2019-03-18 10:50:00,15.7,15.72,15.7,15.7,35860.0,13.3477,13.3647,13.3477,13.3477,35860.0
2019-03-18 10:55:00,15.7,15.71,15.7,15.71,62280.0,13.3477,13.3562,13.3477,13.3562,62280.0
2019-03-18 11:00:00,15.71,15.72,15.7,15.71,38668.0,13.3562,13.3647,13.3477,13.3562,38668.0
2019-03-18 11:05:00,15.71,15.71,15.7,15.71,25760.0,13.3562,13.3562,13.3477,13.3562,25760.0
2019-03-18 11:10:00,15.71,15.71,15.68,15.68,56620.0,13.3562,13.3562,13.3307,13.3307,56620.0
2019-03-18 11:15:00,15.68,15.68,15.65,15.65,46056.0,13.3307,13.3307,13.3052,13.3052,46056.0
2019-03-18 11:20:00,15.65,15.65,15.63,15.64,47656.0,13.3052,13.3052,13.2882,13.2967,47656.0
2019-03-18 11:25:00,15.64,15.64,15.63,15.63,44184.0,13.2967,13.2967,13.2882,13.2882,44184.0
2019-03-18 11:30:00,15.63,15.63,15.62,15.63,40888.0,13.2882,13.2882,13.2797,13.2882,40888.0
2019-03-18 11:35:00,15.63,15.63,15.62,15.63,32728.0,13.2882,13.2882,13.2797,13.2882,32728.0
2019-03-18 11:40:00,15.63,15.64,15.62,15.63,84528.0,13.2882,13.2967,13.2797,13.2882,84528.0
2019-03-18 11:45:00,15.63,15.63,15.6,15.61,226324.0,13.2882,13.2882,13.2627,13.2712,226324.0
2019-03-18 11:50:00,15.61,15.63,15.61,15.62,57048.0,13.2712,13.2882,13.2712,13.2797,57048.0
2019-03-18 11:55:00,15.63,15.63,15.62,15.63,28652.0,13.2882,13.2882,13.2797,13.2882,28652.0
2019-03-18 12:00:00,15.63,15.63,15.62,15.62,46848.0,13.2882,13.2882,13.2797,13.2797,46848.0
2019-03-18 12:05:00,15.62,15.62,15.61,15.62,27504.0,13.2797,13.2797,13.2712,13.2797,27504.0
2019-03-18 12:10:00,15.62,15.62,15.61,15.62,39488.0,13.2797,13.2797,13.2712,13.2797,39488.0
2019-03-18 12:15:00,15.62,15.62,15.61,15.61,44316.0,13.2797,13.2797,13.2712,13.2712,44316.0
2019-03-18 12:20:00,15.61,15.62,15.61,15.61,43572.0,13.2712,13.2797,13.2712,13.2712,43572.0
2019-03-18 12:25:00,15.61,15.62,15.61,15.61,62584.0,13.2712,13.2797,13.2712,13.2712,62584.0
2019-03-18 12:30:00,15.61,15.61,15.59,15.59,61076.0,13.2712,13.2712,13.2542,13.2542,61076.0
2019-03-18 12:35:00,15.59,15.62,15.59,15.62,36876.0,13.2542,13.2797,13.2542,13.2797,36876.0
2019-03-18 12:40:00,15.62,15.63,15.62,15.63,17200.0,13.2797,13.2882,13.2797,13.2882,17200.0
2019-03-18 12:45:00,15.63,15.65,15.63,15.64,24336.0,13.2882,13.3052,13.2882,13.2967,24336.0
2019-03-18 12:50:00,15.64,15.66,15.64,15.66,22568.0,13.2967,13.3137,13.2967,13.3137,22568.0
2019-03-18 12:55:00,15.66,15.66,15.65,15.65,20872.0,13.3137,13.3137,13.3052,13.3052,20872.0
2019-03-18 13:00:00,15.66,15.66,15.65,15.65,18540.0,13.3137,13.3137,13.3052,13.3052,18540.0
2019-03-18 13:05:00,15.65,15.67,15.65,15.66,30280.0,13.3052,13.3222,13.3052,13.3137,30280.0
2019-03-18 13:10:00,15.66,15.67,15.66,15.67,22776.0,13.3137,13.3222,13.3137,13.3222,22776.0
2019-03-18 13:15:00,15.67,15.67,15.66,15.67,18984.0,13.3222,13.3222,13.3137,13.3222,18984.0
2019-03-18 13:20:00,15.67,15.68,15.67,15.67,31416.0,13.3222,13.3307,13.3222,13.3222,31416.0
2019-03-18 13:25:00,15.67,15.68,15.66,15.66,21300.0,13.3222,13.3307,13.3137,13.3137,21300.0
2019-03-18 13:30:00,15.66,15.67,15.65,15.65,21796.0,13.3137,13.3222,13.3052,13.3052,21796.0
2019-03-18 13:35:00,15.65,15.67,15.65,15.66,20896.0,13.3052,13.3222,13.3052,13.3137,20896.0
2019-03-18 13:40:00,15.66,15.67,15.66,15.67,21000.0,13.3137,13.3222,13.3137,13.3222,21000.0
2019-03-18 13:45:00,15.67,15.68,15.67,15.68,32184.0,13.3222,13.3307,13.3222,13.3307,32184.0
2019-03-18 13:50:00,15.68,15.69,15.68,15.69,26204.0,13.3307,13.3392,13.3307,13.3392,26204.0
2019-03-18 13:55:00,15.68,15.68,15.68,15.68,20020.0,13.3307,13.3307,13.3307,13.3307,20020.0
2019-03-18 14:00:00,15.68,15.68,15.68,15.68,20916.0,13.3307,13.3307,13.3307,13.3307,20916.0
2019-03-18 14:05:00,15.68,15.68,15.68,15.68,16844.0,13.3307,13.3307,13.3307,13.3307,16844.0
2019-03-18 14:10:00,15.68,15.68,15.67,15.67,32800.0,13.3307,13.3307,13.3222,13.3222,32800.0
2019-03-18 14:15:00,15.67,15.68,15.67,15.67,36192.0,13.3222,13.3307,13.3222,13.3222,36192.0
2019-03-18 14:20:00,15.67,15.68,15.67,15.67,22920.0,13.3222,13.3307,13.3222,13.3222,22920.0
2019-03-18 14:25:00,15.67,15.69,15.67,15.69,38580.0,13.3222,13.3392,13.3222,13.3392,38580.0
2019-03-18 14:30:00,15.69,15.69,15.68,15.69,40648.0,13.3392,13.3392,13.3307,13.3392,40648.0
2019-03-18 14:35:00,15.69,15.7,15.69,15.7,61140.0,13.3392,13.3477,13.3392,13.3477,61140.0
2019-03-18 14:40:00,15.7,15.71,15.69,15.71,28900.0,13.3477,13.3562,13.3392,13.3562,28900.0
2019-03-18 14:45:00,15.71,15.71,15.7,15.71,23092.0,13.3562,13.3562,13.3477,13.3562,23092.0
2019-03-18 14:50:00,15.71,15.71,15.7,15.71,30012.0,13.3562,13.3562,13.3477,13.3562,30012.0
2019-03-18 14:55:00,15.71,15.71,15.7,15.71,32040.0,13.3562,13.3562,13.3477,13.3562,32040.0
2019-03-18 15:00:00,15.71,15.71,15.7,15.71,26792.0,13.3562,13.3562,13.3477,13.3562,26792.0
2019-03-18 15:05:00,15.71,15.71,15.7,15.71,26440.0,13.3562,13.3562,13.3477,13.3562,26440.0
2019-03-18 15:10:00,15.71,15.71,15.7,15.71,27860.0,13.3562,13.3562,13.3477,13.3562,27860.0
2019-03-18 15:15:00,15.71,15.73,15.71,15.73,45176.0,13.3562,13.3732,13.3562,13.3732,45176.0
2019-03-18 15:20:00,15.73,15.74,15.72,15.74,80540.0,13.3732,13.3817,13.3647,13.3817,80540.0
2019-03-18 15:25:00,15.74,15.75,15.73,15.74,65112.0,13.3817,13.3902,13.3732,13.3817,65112.0
2019-03-18 15:30:00,15.74,15.75,15.74,15.75,55324.0,13.3817,13.3902,13.3817,13.3902,55324.0
2019-03-18 15:35:00,15.75,15.76,15.74,15.75,79060.0,13.3902,13.3987,13.3817,13.3902,79060.0
2019-03-18 15:40:00,15.76,15.79,15.75,15.78,106424.0,13.3987,13.4242,13.3902,13.4157,106424.0
2019-03-18 15:45:00,15.79,15.8,15.78,15.79,126020.0,13.4242,13.4327,13.4157,13.4242,126020.0
2019-03-18 15:50:00,15.79,15.8,15.78,15.78,137560.0,13.4242,13.4327,13.4157,13.4157,137560.0
2019-03-18 15:55:00,15.78,15.8,15.78,15.79,327984.0,13.4157,13.4327,13.4157,13.4242,327984.0
2019-03-19 09:30:00,15.87,15.91,15.82,15.89,63980.0,13.4922,13.5262,13.4497,13.5092,63980.0
2019-03-19 09:35:00,15.89,15.9,15.87,15.87,28980.0,13.5092,13.5177,13.4922,13.4922,28980.0
2019-03-19 09:40:00,15.87,15.87,15.85,15.85,27532.0,13.4922,13.4922,13.4752,13.4752,27532.0
2019-03-19 09:45:00,15.86,15.88,15.85,15.88,21260.0,13.4837,13.5007,13.4752,13.5007,21260.0
2019-03-19 09:50:00,15.88,15.88,15.85,15.86,65112.0,13.5007,13.5007,13.4752,13.4837,65112.0
2019-03-19 09:55:00,15.86,15.86,15.81,15.81,17684.0,13.4837,13.4837,13.4412,13.4412,17684.0
2019-03-19 10:00:00,15.81,15.81,15.79,15.79,36804.0,13.4412,13.4412,13.4242,13.4242,36804.0
2019-03-19 10:05:00,15.79,15.8,15.77,15.78,40928.0,13.4242,13.4327,13.4072,13.4157,40928.0
2019-03-19 10:10:00,15.78,15.78,15.77,15.77,25220.0,13.4157,13.4157,13.4072,13.4072,25220.0
2019-03-19 10:15:00,15.77,15.79,15.77,15.78,49128.0,13.4072,13.4242,13.4072,13.4157,49128.0
2019-03-19 10:20:00,15.79,15.79,15.77,15.77,31908.0,13.4242,13.4242,13.4072,13.4072,31908.0
2019-03-19 10:25:00,15.77,15.78,15.76,15.76,49136.0,13.4072,13.4157,13.3987,13.3987,49136.0
2019-03-19 10:30:00,15.76,15.76,15.75,15.75,53028.0,13.3987,13.3987,13.3902,13.3902,53028.0
2019-03-19 10:35:00,15.75,15.76,15.75,15.76,36968.0,13.3902,13.3987,13.3902,13.3987,36968.0
2019-03-19 10:40:00,15.76,15.76,15.74,15.74,32976.0,13.3987,13.3987,13.3817,13.3817,32976.0
2019-03-19 10:45:00,15.74,15.75,15.74,15.74,38332.0,13.3817,13.3902,13.3817,13.3817,38332.0
2019-03-19 10:50:00,15.73,15.74,15.72,15.72,48004.0,13.3732,13.3817,13.3647,13.3647,48004.0
2019-03-19 10:55:00,15.72,15.72,15.71,15.71,34844.0,13.3647,13.3647,13.3562,13.3562,34844.0
2019-03-19 11:00:00,15.71,15.73,15.71,15.72,50492.0,13.3562,13.3732,13.3562,13.3647,50492.0
2019-03-19 11:05:00,15.72,15.72,15.71,15.72,35548.0,13.3647,13.3647,13.3562,13.3647,35548.0
2019-03-19 11:10:00,15.71,15.74,15.71,15.74,44708.0,13.3562,13.3817,13.3562,13.3817,44708.0
2019-03-19 11:15:00,15.73,15.74,15.72,15.73,29240.0,13.3732,13.3817,13.3647,13.3732,29240.0
2019-03-19 11:20:00,15.73,15.74,15.73,15.74,22468.0,13.3732,13.3817,13.3732,13.3817,22468.0
2019-03-19 11:25:00,15.73,15.75,15.73,15.74,24332.0,13.3732,13.3902,13.3732,13.3817,24332.0
2019-03-19 11:30:00,15.74,15.75,15.73,15.75,16060.0,13.3817,13.3902,13.3732,13.3902,16060.0
2019-03-19 11:35:00,15.75,15.76,15.75,15.76,26020.0,13.3902,13.3987,13.3902,13.3987,26020.0
2019-03-19 11:40:00,15.76,15.76,15.75,15.76,29264.0,13.3987,13.3987,13.3902,13.3987,29264.0
2019-03-19 11:45:00,15.76,15.79,15.75,15.79,32800.0,13.3987,13.4242,13.3902,13.4242,32800.0
2019-03-19 11:50:00,15.79,15.79,15.78,15.78,57420.0,13.4242,13.4242,13.4157,13.4157,57420.0
2019-03-19 11:55:00,15.78,15.8,15.78,15.8,44060.0,13.4157,13.4327,13.4157,13.4327,44060.0
2019-03-19 12:00:00,15.8,15.82,15.8,15.81,78776.0,13.4327,13.4497,13.4327,13.4412,78776.0
2019-03-19 12:05:00,15.81,15.83,15.81,15.82,40096.0,13.4412,13.4582,13.4412,13.4497,40096.0
2019-03-19 12:10:00,15.82,15.83,15.81,15.82,23040.0,13.4497,13.4582,13.4412,13.4497,23040.0
2019-03-19 12:15:00,15.82,15.82,15.81,15.81,43312.0,13.4497,13.4497,13.4412,13.4412,43312.0
2019-03-19 12:20:00,15.81,15.81,15.78,15.78,21196.0,13.4412,13.4412,13.4157,13.4157,21196.0
2019-03-19 12:25:00,15.78,15.79,15.77,15.78,33888.0,13.4157,13.4242,13.4072,13.4157,33888.0
2019-03-19 12:30:00,15.78,15.79,15.77,15.78,26600.0,13.4157,13.4242,13.4072,13.4157,26600.0
2019-03-19 12:35:00,15.78,15.78,15.77,15.77,15184.0,13.4157,13.4157,13.4072,13.4072,15184.0
2019-03-19 12:40:00,15.77,15.78,15.77,15.77,23868.0,13.4072,13.4157,13.4072,13.4072,23868.0
2019-03-19 12:45:00,15.77,15.77,15.71,15.72,117264.0,13.4072,13.4072,13.3562,13.3647,117264.0
2019-03-19 12:50:00,15.72,15.74,15.71,15.72,43344.0,13.3647,13.3817,13.3562,13.3647,43344.0
2019-03-19 12:55:00,15.73,15.75,15.72,15.75,95484.0,13.3732,13.3902,13.3647,13.3902,95484.0
2019-03-19 13:00:00,15.75,15.77,15.75,15.76,51008.0,13.3902,13.4072,13.3902,13.3987,51008.0
2019-03-19 13:05:00,15.76,15.76,15.74,15.74,32356.0,13.3987,13.3987,13.3817,13.3817,32356.0
2019-03-19 13:10:00,15.74,15.77,15.74,15.76,34520.0,13.3817,13.4072,13.3817,13.3987,34520.0
2019-03-19 13:15:00,15.76,15.76,15.75,15.75,25232.0,13.3987,13.3987,13.3902,13.3902,25232.0
2019-03-19 13:20:00,15.75,15.76,15.74,15.74,18000.0,13.3902,13.3987,13.3817,13.3817,18000.0
2019-03-19 13:25:00,15.74,15.74,15.74,15.74,20000.0,13.3817,13.3817,13.3817,13.3817,20000.0
2019-03-19 13:30:00,15.74,15.75,15.73,15.75,43848.0,13.3817,13.3902,13.3732,13.3902,43848.0
2019-03-19 13:35:00,15.75,15.75,15.74,15.74,20696.0,13.3902,13.3902,13.3817,13.3817,20696.0
2019-03-19 13:40:00,15.74,15.74,15.72,15.72,28888.0,13.3817,13.3817,13.3647,13.3647,28888.0
2019-03-19 13:45:00,15.72,15.73,15.72,15.72,49356.0,13.3647,13.3732,13.3647,13.3647,49356.0
2019-03-19 13:50:00,15.73,15.74,15.72,15.72,32104.0,13.3732,13.3817,13.3647,13.3647,32104.0
2019-03-19 13:55:00,15.72,15.72,15.71,15.71,47584.0,13.3647,13.3647,13.3562,13.3562,47584.0
2019-03-19 14:00:00,15.71,15.72,15.7,15.71,39204.0,13.3562,13.3647,13.3477,13.3562,39204.0
2019-03-19 14:05:00,15.71,15.71,15.69,15.69,32464.0,13.3562,13.3562,13.3392,13.3392,32464.0
2019-03-19 14:10:00,15.69,15.69,15.67,15.68,45216.0,13.3392,13.3392,13.3222,13.3307,45216.0
2019-03-19 14:15:00,15.68,15.69,15.67,15.69,28384.0,13.3307,13.3392,13.3222,13.3392,28384.0
2019-03-19 14:20:00,15.69,15.69,15.67,15.67,31780.0,13.3392,13.3392,13.3222,13.3222,31780.0
2019-03-19 14:25:00,15.67,15.68,15.67,15.68,41704.0,13.3222,13.3307,13.3222,13.3307,41704.0
2019-03-19 14:30:00,15.69,15.69,15.68,15.68,47068.0,13.3392,13.3392,13.3307,13.3307,47068.0
2019-03-19 14:35:00,15.68,15.69,15.68,15.68,76872.0,13.3307,13.3392,13.3307,13.3307,76872.0
2019-03-19 14:40:00,15.68,15.7,15.68,15.69,38872.0,13.3307,13.3477,13.3307,13.3392,38872.0
2019-03-19 14:45:00,15.69,15.69,15.68,15.68,35136.0,13.3392,13.3392,13.3307,13.3307,35136.0
2019-03-19 14:50:00,15.68,15.69,15.68,15.69,32776.0,13.3307,13.3392,13.3307,13.3392,32776.0
2019-03-19 14:55:00,15.69,15.69,15.68,15.68,49552.0,13.3392,13.3392,13.3307,13.3307,49552.0
2019-03-19 15:00:00,15.68,15.69,15.66,15.67,57780.0,13.3307,13.3392,13.3137,13.3222,57780.0
2019-03-19 15:05:00,15.67,15.69,15.66,15.67,38932.0,13.3222,13.3392,13.3137,13.3222,38932.0
2019-03-19 15:10:00,15.67,15.67,15.66,15.67,69320.0,13.3222,13.3222,13.3137,13.3222,69320.0
2019-03-19 15:15:00,15.67,15.67,15.64,15.65,52280.0,13.3222,13.3222,13.2967,13.3052,52280.0
2019-03-19 15:20:00,15.64,15.64,15.63,15.63,53400.0,13.2967,13.2967,13.2882,13.2882,53400.0
2019-03-19 15:25:00,15.63,15.63,15.62,15.63,37640.0,13.2882,13.2882,13.2797,13.2882,37640.0
2019-03-19 15:30:00,15.63,15.63,15.62,15.62,84420.0,13.2882,13.2882,13.2797,13.2797,84420.0
2019-03-19 15:35:00,15.62,15.62,15.6,15.6,62812.0,13.2797,13.2797,13.2627,13.2627,62812.0
2019-03-19 15:40:00,15.6,15.6,15.57,15.58,105520.0,13.2627,13.2627,13.2372,13.2457,105520.0
2019-03-19 15:45:00,15.58,15.61,15.58,15.61,140908.0,13.2457,13.2712,13.2457,13.2712,140908.0
2019-03-19 15:50:00,15.61,15.62,15.6,15.61,181864.0,13.2712,13.2797,13.2627,13.2712,181864.0
2019-03-19 15:55:00,15.61,15.66,15.61,15.66,436564.0,13.2712,13.3137,13.2712,13.3137,436564.0
2019-03-20 09:30:00,15.61,15.68,15.61,15.68,75508.0,13.2712,13.3307,13.2712,13.3307,75508.0
2019-03-20 09:35:00,15.68,15.69,15.65,15.66,94236.0,13.3307,13.3392,13.3052,13.3137,94236.0
2019-03-20 09:40:00,15.65,15.67,15.64,15.67,60504.0,13.3052,13.3222,13.2967,13.3222,60504.0
2019-03-20 09:45:00,15.67,15.68,15.65,15.67,70320.0,13.3222,13.3307,13.3052,13.3222,70320.0
2019-03-20 09:50:00,15.66,15.66,15.64,15.64,29948.0,13.3137,13.3137,13.2967,13.2967,29948.0
2019-03-20 09:55:00,15.64,15.65,15.63,15.64,33628.0,13.2967,13.3052,13.2882,13.2967,33628.0
2019-03-20 10:00:00,15.63,15.64,15.61,15.61,40400.0,13.2882,13.2967,13.2712,13.2712,40400.0
2019-03-20 10:05:00,15.61,15.65,15.61,15.65,41368.0,13.2712,13.3052,13.2712,13.3052,41368.0
2019-03-20 10:10:00,15.65,15.67,15.65,15.66,48068.0,13.3052,13.3222,13.3052,13.3137,48068.0
2019-03-20 10:15:00,15.66,15.66,15.63,15.65,54364.0,13.3137,13.3137,13.2882,13.3052,54364.0
2019-03-20 10:20:00,15.65,15.65,15.62,15.63,45220.0,13.3052,13.3052,13.2797,13.2882,45220.0
2019-03-20 10:25:00,15.63,15.64,15.62,15.63,43652.0,13.2882,13.2967,13.2797,13.2882,43652.0
2019-03-20 10:30:00,15.63,15.63,15.62,15.62,80328.0,13.2882,13.2882,13.2797,13.2797,80328.0
2019-03-20 10:35:00,15.62,15.62,15.6,15.61,35160.0,13.2797,13.2797,13.2627,13.2712,35160.0
2019-03-20 10:40:00,15.61,15.63,15.61,15.62,35044.0,13.2712,13.2882,13.2712,13.2797,35044.0
2019-03-20 10:45:00,15.63,15.63,15.62,15.63,40352.0,13.2882,13.2882,13.2797,13.2882,40352.0
2019-03-20 10:50:00,15.62,15.63,15.62,15.62,48592.0,13.2797,13.2882,13.2797,13.2797,48592.0
2019-03-20 10:55:00,15.62,15.63,15.61,15.63,26000.0,13.2797,13.2882,13.2712,13.2882,26000.0
2019-03-20 11:00:00,15.62,15.63,15.6,15.61,113000.0,13.2797,13.2882,13.2627,13.2712,113000.0
2019-03-20 11:05:00,15.61,15.62,15.6,15.6,48260.0,13.2712,13.2797,13.2627,13.2627,48260.0
2019-03-20 11:10:00,15.6,15.61,15.59,15.59,35048.0,13.2627,13.2712,13.2542,13.2542,35048.0
2019-03-20 11:15:00,15.6,15.61,15.59,15.6,41208.0,13.2627,13.2712,13.2542,13.2627,41208.0
2019-03-20 11:20:00,15.6,15.6,15.59,15.59,70140.0,13.2627,13.2627,13.2542,13.2542,70140.0
2019-03-20 11:25:00,15.59,15.6,15.59,15.59,27744.0,13.2542,13.2627,13.2542,13.2542,27744.0
2019-03-20 11:30:00,15.6,15.61,15.6,15.6,22200.0,13.2627,13.2712,13.2627,13.2627,22200.0
2019-03-20 11:35:00,15.6,15.61,15.6,15.6,17248.0,13.2627,13.2712,13.2627,13.2627,17248.0
2019-03-20 11:40:00,15.6,15.6,15.58,15.58,44704.0,13.2627,13.2627,13.2457,13.2457,44704.0
2019-03-20 11:45:00,15.59,15.6,15.58,15.58,31516.0,13.2542,13.2627,13.2457,13.2457,31516.0
2019-03-20 11:50:00,15.58,15.59,15.56,15.57,48636.0,13.2457,13.2542,13.2287,13.2372,48636.0
2019-03-20 11:55:00,15.57,15.57,15.55,15.57,37104.0,13.2372,13.2372,13.2202,13.2372,37104.0
2019-03-20 12:00:00,15.57,15.58,15.56,15.58,25032.0,13.2372,13.2457,13.2287,13.2457,25032.0
2019-03-20 12:05:00,15.58,15.59,15.58,15.58,58960.0,13.2457,13.2542,13.2457,13.2457,58960.0
2019-03-20 12:10:00,15.58,15.58,15.56,15.56,28568.0,13.2457,13.2457,13.2287,13.2287,28568.0
2019-03-20 12:15:00,15.57,15.58,15.55,15.55,33200.0,13.2372,13.2457,13.2202,13.2202,33200.0
2019-03-20 12:20:00,15.55,15.56,15.55,15.55,28636.0,13.2202,13.2287,13.2202,13.2202,28636.0
2019-03-20 12:25:00,15.56,15.57,15.55,15.56,40656.0,13.2287,13.2372,13.2202,13.2287,40656.0
2019-03-20 12:30:00,15.56,15.56,15.52,15.53,47056.0,13.2287,13.2287,13.1947,13.2032,47056.0
2019-03-20 12:35:00,15.53,15.54,15.52,15.54,21968.0,13.2032,13.2117,13.1947,13.2117,21968.0
2019-03-20 12:40:00,15.55,15.55,15.54,15.54,26440.0,13.2202,13.2202,13.2117,13.2117,26440.0
2019-03-20 12:45:00,15.54,15.55,15.54,15.54,29248.0,13.2117,13.2202,13.2117,13.2117,29248.0
2019-03-20 12:50:00,15.54,15.56,15.54,15.56,167892.0,13.2117,13.2287,13.2117,13.2287,167892.0
2019-03-20 12:55:00,15.55,15.58,15.55,15.58,25056.0,13.2202,13.2457,13.2202,13.2457,25056.0
2019-03-20 13:00:00,15.58,15.58,15.57,15.58,14080.0,13.2457,13.2457,13.2372,13.2457,14080.0
2019-03-20 13:05:00,15.58,15.59,15.57,15.58,39864.0,13.2457,13.2542,13.2372,13.2457,39864.0
2019-03-20 13:10:00,15.58,15.59,15.58,15.59,14596.0,13.2457,13.2542,13.2457,13.2542,14596.0
2019-03-20 13:15:00,15.59,15.59,15.57,15.57,30052.0,13.2542,13.2542,13.2372,13.2372,30052.0
2019-03-20 13:20:00,15.57,15.58,15.57,15.58,12800.0,13.2372,13.2457,13.2372,13.2457,12800.0
2019-03-20 13:25:00,15.58,15.58,15.57,15.57,25864.0,13.2457,13.2457,13.2372,13.2372,25864.0
2019-03-20 13:30:00,15.57,15.58,15.57,15.57,24628.0,13.2372,13.2457,13.2372,13.2372,24628.0
2019-03-20 13:35:00,15.58,15.59,15.58,15.59,25028.0,13.2457,13.2542,13.2457,13.2542,25028.0
2019-03-20 13:40:00,15.59,15.59,15.58,15.59,22860.0,13.2542,13.2542,13.2457,13.2542,22860.0
2019-03-20 13:45:00,15.59,15.6,15.58,15.6,22432.0,13.2542,13.2627,13.2457,13.2627,22432.0
2019-03-20 13:50:00,15.6,15.61,15.58,15.61,31600.0,13.2627,13.2712,13.2457,13.2712,31600.0
2019-03-20 13:55:00,15.61,15.61,15.6,15.61,28896.0,13.2712,13.2712,13.2627,13.2712,28896.0
2019-03-20 14:00:00,15.62,15.72,15.62,15.72,78876.0,13.2797,13.3647,13.2797,13.3647,78876.0
2019-03-20 14:05:00,15.72,15.75,15.72,15.74,47532.0,13.3647,13.3902,13.3647,13.3817,47532.0
2019-03-20 14:10:00,15.73,15.77,15.73,15.76,107056.0,13.3732,13.4072,13.3732,13.3987,107056.0
2019-03-20 14:15:00,15.76,15.76,15.72,15.72,42940.0,13.3987,13.3987,13.3647,13.3647,42940.0
2019-03-20 14:20:00,15.73,15.75,15.71,15.74,61220.0,13.3732,13.3902,13.3562,13.3817,61220.0
2019-03-20 14:25:00,15.74,15.77,15.73,15.77,53860.0,13.3817,13.4072,13.3732,13.4072,53860.0
2019-03-20 14:30:00,15.77,15.78,15.74,15.76,45068.0,13.4072,13.4157,13.3817,13.3987,45068.0
2019-03-20 14:35:00,15.76,15.78,15.76,15.78,37188.0,13.3987,13.4157,13.3987,13.4157,37188.0
2019-03-20 14:40:00,15.78,15.78,15.76,15.77,56300.0,13.4157,13.4157,13.3987,13.4072,56300.0
2019-03-20 14:45:00,15.76,15.81,15.76,15.79,59864.0,13.3987,13.4412,13.3987,13.4242,59864.0
2019-03-20 14:50:00,15.78,15.8,15.76,15.76,54328.0,13.4157,13.4327,13.3987,13.3987,54328.0
2019-03-20 14:55:00,15.76,15.77,15.75,15.76,57824.0,13.3987,13.4072,13.3902,13.3987,57824.0
2019-03-20 15:00:00,15.77,15.78,15.73,15.74,71480.0,13.4072,13.4157,13.3732,13.3817,71480.0
2019-03-20 15:05:00,15.73,15.74,15.72,15.73,90904.0,13.3732,13.3817,13.3647,13.3732,90904.0
2019-03-20 15:10:00,15.74,15.74,15.71,15.73,69556.0,13.3817,13.3817,13.3562,13.3732,69556.0
2019-03-20 15:15:00,15.73,15.74,15.72,15.72,42164.0,13.3732,13.3817,13.3647,13.3647,42164.0
2019-03-20 15:20:00,15.73,15.74,15.71,15.71,44864.0,13.3732,13.3817,13.3562,13.3562,44864.0
2019-03-20 15:25:00,15.71,15.72,15.71,15.72,39680.0,13.3562,13.3647,13.3562,13.3647,39680.0
2019-03-20 15:30:00,15.71,15.71,15.65,15.65,107812.0,13.3562,13.3562,13.3052,13.3052,107812.0
2019-03-20 15:35:00,15.66,15.68,15.66,15.67,73316.0,13.3137,13.3307,13.3137,13.3222,73316.0
2019-03-20 15:40:00,15.66,15.68,15.65,15.67,68016.0,13.3137,13.3307,13.3052,13.3222,68016.0
2019-03-20 15:45:00,15.67,15.71,15.67,15.69,171620.0,13.3222,13.3562,13.3222,13.3392,171620.0
2019-03-20 15:50:00,15.69,15.69,15.65,15.66,135440.0,13.3392,13.3392,13.3052,13.3137,135440.0
2019-03-20 15:55:00,15.66,15.68,15.65,15.66,291840.0,13.3137,13.3307,13.3052,13.3137,291840.0
2019-03-21 09:30:00,15.64,15.64,15.57,15.58,84788.0,13.2967,13.2967,13.2372,13.2457,84788.0
2019-03-21 09:35:00,15.59,15.64,15.57,15.64,46280.0,13.2542,13.2967,13.2372,13.2967,46280.0
2019-03-21 09:40:00,15.65,15.68,15.63,15.68,19000.0,13.3052,13.3307,13.2882,13.3307,19000.0
2019-03-21 09:45:00,15.68,15.71,15.67,15.7,14084.0,13.3307,13.3562,13.3222,13.3477,14084.0
2019-03-21 09:50:00,15.7,15.74,15.69,15.72,26856.0,13.3477,13.3817,13.3392,13.3647,26856.0
2019-03-21 09:55:00,15.72,15.76,15.72,15.73,19656.0,13.3647,13.3987,13.3647,13.3732,19656.0
2019-03-21 10:00:00,15.73,15.77,15.73,15.77,17696.0,13.3732,13.4072,13.3732,13.4072,17696.0
2019-03-21 10:05:00,15.77,15.79,15.76,15.78,32856.0,13.4072,13.4242,13.3987,13.4157,32856.0
2019-03-21 10:10:00,15.79,15.8,15.78,15.79,24800.0,13.4242,13.4327,13.4157,13.4242,24800.0
2019-03-21 10:15:00,15.79,15.79,15.77,15.78,14160.0,13.4242,13.4242,13.4072,13.4157,14160.0
2019-03-21 10:20:00,15.78,15.78,15.74,15.76,141632.0,13.4157,13.4157,13.3817,13.3987,141632.0
2019-03-21 10:25:00,15.76,15.77,15.75,15.76,48532.0,13.3987,13.4072,13.3902,13.3987,48532.0
2019-03-21 10:30:00,15.76,15.78,15.76,15.78,13796.0,13.3987,13.4157,13.3987,13.4157,13796.0
2019-03-21 10:35:00,15.78,15.79,15.77,15.79,30928.0,13.4157,13.4242,13.4072,13.4242,30928.0
2019-03-21 10:40:00,15.8,15.8,15.79,15.79,19708.0,13.4327,13.4327,13.4242,13.4242,19708.0
2019-03-21 10:45:00,15.81,15.81,15.79,15.8,25056.0,13.4412,13.4412,13.4242,13.4327,25056.0
2019-03-21 10:50:00,15.81,15.82,15.8,15.82,12840.0,13.4412,13.4497,13.4327,13.4497,12840.0
2019-03-21 10:55:00,15.82,15.84,15.82,15.84,33888.0,13.4497,13.4667,13.4497,13.4667,33888.0
2019-03-21 11:00:00,15.84,15.87,15.84,15.86,20732.0,13.4667,13.4922,13.4667,13.4837,20732.0
2019-03-21 11:05:00,15.86,15.87,15.85,15.85,27976.0,13.4837,13.4922,13.4752,13.4752,27976.0
2019-03-21 11:10:00,15.85,15.87,15.85,15.86,31700.0,13.4752,13.4922,13.4752,13.4837,31700.0
2019-03-21 11:15:00,15.86,15.88,15.86,15.88,17824.0,13.4837,13.5007,13.4837,13.5007,17824.0
2019-03-21 11:20:00,15.88,15.9,15.88,15.89,70256.0,13.5007,13.5177,13.5007,13.5092,70256.0
2019-03-21 11:25:00,15.9,15.9,15.88,15.88,44380.0,13.5177,13.5177,13.5007,13.5007,44380.0
2019-03-21 11:30:00,15.88,15.89,15.86,15.87,64304.0,13.5007,13.5092,13.4837,13.4922,64304.0
2019-03-21 11:35:00,15.86,15.87,15.86,15.87,17488.0,13.4837,13.4922,13.4837,13.4922,17488.0
2019-03-21 11:40:00,15.87,15.9,15.86,15.88,71148.0,13.4922,13.5177,13.4837,13.5007,71148.0
2019-03-21 11:45:00,15.88,15.91,15.88,15.91,15444.0,13.5007,13.5262,13.5007,13.5262,15444.0
2019-03-21 11:50:00,15.9,15.95,15.9,15.94,109316.0,13.5177,13.5603,13.5177,13.5518,109316.0
2019-03-21 11:55:00,15.93,15.96,15.93,15.96,69368.0,13.5433,13.5688,13.5433,13.5688,69368.0
2019-03-21 12:00:00,15.95,15.95,15.93,15.94,48628.0,13.5603,13.5603,13.5433,13.5518,48628.0
2019-03-21 12:05:00,15.94,15.95,15.92,15.93,32812.0,13.5518,13.5603,13.5347,13.5433,32812.0
2019-03-21 12:10:00,15.94,15.95,15.93,15.94,18800.0,13.5518,13.5603,13.5433,13.5518,18800.0
2019-03-21 12:15:00,15.94,15.95,15.94,15.94,21376.0,13.5518,13.5603,13.5518,13.5518,21376.0
2019-03-21 12:20:00,15.94,15.94,15.92,15.93,57972.0,13.5518,13.5518,13.5347,13.5433,57972.0
2019-03-21 12:25:00,15.93,15.93,15.9,15.9,19908.0,13.5433,13.5433,13.5177,13.5177,19908.0
2019-03-21 12:30:00,15.9,15.9,15.89,15.9,20168.0,13.5177,13.5177,13.5092,13.5177,20168.0
2019-03-21 12:35:00,15.91,15.91,15.9,15.9,22700.0,13.5262,13.5262,13.5177,13.5177,22700.0
2019-03-21 12:40:00,15.9,15.92,15.9,15.91,19412.0,13.5177,13.5347,13.5177,13.5262,19412.0
2019-03-21 12:45:00,15.91,15.91,15.9,15.9,20764.0,13.5262,13.5262,13.5177,13.5177,20764.0
2019-03-21 12:50:00,15.91,15.91,15.89,15.9,14364.0,13.5262,13.5262,13.5092,13.5177,14364.0
2019-03-21 12:55:00,15.91,15.91,15.9,15.91,13600.0,13.5262,13.5262,13.5177,13.5262,13600.0
2019-03-21 13:00:00,15.91,15.94,15.91,15.93,24064.0,13.5262,13.5518,13.5262,13.5433,24064.0
2019-03-21 13:05:00,15.92,15.93,15.92,15.93,24632.0,13.5347,13.5433,13.5347,13.5433,24632.0
2019-03-21 13:10:00,15.93,15.94,15.92,15.92,18660.0,13.5433,13.5518,13.5347,13.5347,18660.0
2019-03-21 13:15:00,15.92,15.92,15.91,15.91,19600.0,13.5347,13.5347,13.5262,13.5262,19600.0
2019-03-21 13:20:00,15.9,15.91,15.9,15.91,16800.0,13.5177,13.5262,13.5177,13.5262,16800.0
2019-03-21 13:25:00,15.92,15.93,15.92,15.93,20628.0,13.5347,13.5433,13.5347,13.5433,20628.0
2019-03-21 13:30:00,15.93,15.94,15.92,15.92,19488.0,13.5433,13.5518,13.5347,13.5347,19488.0
2019-03-21 13:35:00,15.92,15.92,15.9,15.91,17400.0,13.5347,13.5347,13.5177,13.5262,17400.0
2019-03-21 13:40:00,15.9,15.92,15.9,15.9,26348.0,13.5177,13.5347,13.5177,13.5177,26348.0
2019-03-21 13:45:00,15.9,15.91,15.89,15.91,24840.0,13.5177,13.5262,13.5092,13.5262,24840.0
2019-03-21 13:50:00,15.91,15.92,15.91,15.92,15692.0,13.5262,13.5347,13.5262,13.5347,15692.0
2019-03-21 13:55:00,15.92,15.92,15.89,15.89,25896.0,13.5347,13.5347,13.5092,13.5092,25896.0
2019-03-21 14:00:00,15.89,15.92,15.89,15.92,14168.0,13.5092,13.5347,13.5092,13.5347,14168.0
2019-03-21 14:05:00,15.92,15.93,15.91,15.93,28604.0,13.5347,13.5433,13.5262,13.5433,28604.0
2019-03-21 14:10:00,15.93,15.94,15.92,15.92,43176.0,13.5433,13.5518,13.5347,13.5347,43176.0
2019-03-21 14:15:00,15.93,15.94,15.92,15.93,61000.0,13.5433,13.5518,13.5347,13.5433,61000.0
2019-03-21 14:20:00,15.93,15.95,15.93,15.94,100520.0,13.5433,13.5603,13.5433,13.5518,100520.0
2019-03-21 14:25:00,15.94,15.94,15.93,15.94,36964.0,13.5518,13.5518,13.5433,13.5518,36964.0
2019-03-21 14:30:00,15.94,15.94,15.93,15.94,52880.0,13.5518,13.5518,13.5433,13.5518,52880.0
2019-03-21 14:35:00,15.94,15.96,15.93,15.95,44800.0,13.5518,13.5688,13.5433,13.5603,44800.0
2019-03-21 14:40:00,15.95,15.96,15.95,15.96,41652.0,13.5603,13.5688,13.5603,13.5688,41652.0
2019-03-21 14:45:00,15.96,15.97,15.96,15.97,72316.0,13.5688,13.5773,13.5688,13.5773,72316.0
2019-03-21 14:50:00,15.97,15.98,15.97,15.98,102540.0,13.5773,13.5858,13.5773,13.5858,102540.0
2019-03-21 14:55:00,15.98,15.98,15.94,15.94,47368.0,13.5858,13.5858,13.5518,13.5518,47368.0
2019-03-21 15:00:00,15.95,15.96,15.94,15.95,97528.0,13.5603,13.5688,13.5518,13.5603,97528.0
2019-03-21 15:05:00,15.95,15.97,15.95,15.95,60440.0,13.5603,13.5773,13.5603,13.5603,60440.0
2019-03-21 15:10:00,15.95,15.95,15.93,15.93,74688.0,13.5603,13.5603,13.5433,13.5433,74688.0
2019-03-21 15:15:00,15.93,15.94,15.92,15.94,114704.0,13.5433,13.5518,13.5347,13.5518,114704.0
2019-03-21 15:20:00,15.95,15.95,15.94,15.95,56788.0,13.5603,13.5603,13.5518,13.5603,56788.0
2019-03-21 15:25:00,15.95,15.98,15.95,15.97,69776.0,13.5603,13.5858,13.5603,13.5773,69776.0
2019-03-21 15:30:00,15.97,15.98,15.96,15.97,50848.0,13.5773,13.5858,13.5688,13.5773,50848.0
2019-03-21 15:35:00,15.97,15.98,15.96,15.97,47828.0,13.5773,13.5858,13.5688,13.5773,47828.0
2019-03-21 15:40:00,15.97,15.99,15.97,15.98,66096.0,13.5773,13.5943,13.5773,13.5858,66096.0
2019-03-21 15:45:00,15.99,15.99,15.96,15.96,85460.0,13.5943,13.5943,13.5688,13.5688,85460.0
2019-03-21 15:50:00,15.96,15.97,15.95,15.97,124960.0,13.5688,13.5773,13.5603,13.5773,124960.0
2019-03-21 15:55:00,15.97,15.97,15.96,15.97,320020.0,13.5773,13.5773,13.5688,13.5773,320020.0
2019-03-22 09:30:00,15.87,15.94,15.87,15.93,167664.0,13.4922,13.5518,13.4922,13.5433,167664.0
2019-03-22 09:35:00,15.94,15.95,15.88,15.9,34400.0,13.5518,13.5603,13.5007,13.5177,34400.0
2019-03-22 09:40:00,15.9,15.9,15.85,15.86,72008.0,13.5177,13.5177,13.4752,13.4837,72008.0
2019-03-22 09:45:00,15.85,15.86,15.79,15.79,99060.0,13.4752,13.4837,13.4242,13.4242,99060.0
2019-03-22 09:50:00,15.79,15.81,15.77,15.78,60844.0,13.4242,13.4412,13.4072,13.4157,60844.0
2019-03-22 09:55:00,15.78,15.8,15.77,15.8,49696.0,13.4157,13.4327,13.4072,13.4327,49696.0
2019-03-22 10:00:00,15.8,15.81,15.73,15.74,125496.0,13.4327,13.4412,13.3732,13.3817,125496.0
2019-03-22 10:05:00,15.74,15.78,15.73,15.77,66592.0,13.3817,13.4157,13.3732,13.4072,66592.0
2019-03-22 10:10:00,15.77,15.79,15.76,15.78,136604.0,13.4072,13.4242,13.3987,13.4157,136604.0
2019-03-22 10:15:00,15.78,15.78,15.75,15.77,49152.0,13.4157,13.4157,13.3902,13.4072,49152.0
2019-03-22 10:20:00,15.77,15.78,15.75,15.75,39208.0,13.4072,13.4157,13.3902,13.3902,39208.0
2019-03-22 10:25:00,15.75,15.75,15.71,15.71,57484.0,13.3902,13.3902,13.3562,13.3562,57484.0
2019-03-22 10:30:00,15.71,15.74,15.71,15.71,35424.0,13.3562,13.3817,13.3562,13.3562,35424.0
2019-03-22 10:35:00,15.72,15.72,15.71,15.71,110060.0,13.3647,13.3647,13.3562,13.3562,110060.0
2019-03-22 10:40:00,15.71,15.71,15.67,15.7,100208.0,13.3562,13.3562,13.3222,13.3477,100208.0
2019-03-22 10:45:00,15.7,15.7,15.67,15.67,26952.0,13.3477,13.3477,13.3222,13.3222,26952.0
2019-03-22 10:50:00,15.67,15.67,15.64,15.66,50288.0,13.3222,13.3222,13.2967,13.3137,50288.0
2019-03-22 10:55:00,15.67,15.67,15.62,15.63,287584.0,13.3222,13.3222,13.2797,13.2882,287584.0
2019-03-22 11:00:00,15.63,15.63,15.61,15.61,58732.0,13.2882,13.2882,13.2712,13.2712,58732.0
2019-03-22 11:05:00,15.61,15.62,15.6,15.6,34400.0,13.2712,13.2797,13.2627,13.2627,34400.0
2019-03-22 11:10:00,15.6,15.6,15.56,15.58,91956.0,13.2627,13.2627,13.2287,13.2457,91956.0
2019-03-22 11:15:00,15.58,15.6,15.56,15.59,66964.0,13.2457,13.2627,13.2287,13.2542,66964.0
2019-03-22 11:20:00,15.59,15.59,15.56,15.56,52544.0,13.2542,13.2542,13.2287,13.2287,52544.0
2019-03-22 11:25:00,15.56,15.57,15.55,15.55,57804.0,13.2287,13.2372,13.2202,13.2202,57804.0
2019-03-22 11:30:00,15.55,15.56,15.54,15.54,40880.0,13.2202,13.2287,13.2117,13.2117,40880.0
2019-03-22 11:35:00,15.54,15.55,15.52,15.53,38040.0,13.2117,13.2202,13.1947,13.2032,38040.0
2019-03-22 11:40:00,15.53,15.55,15.51,15.53,77456.0,13.2032,13.2202,13.1862,13.2032,77456.0
2019-03-22 11:45:00,15.53,15.54,15.51,15.54,24896.0,13.2032,13.2117,13.1862,13.2117,24896.0
2019-03-22 11:50:00,15.54,15.54,15.49,15.49,69684.0,13.2117,13.2117,13.1692,13.1692,69684.0
2019-03-22 11:55:00,15.49,15.51,15.47,15.47,60300.0,13.1692,13.1862,13.1522,13.1522,60300.0
2019-03-22 12:00:00,15.47,15.52,15.47,15.52,31592.0,13.1522,13.1947,13.1522,13.1947,31592.0
2019-03-22 12:05:00,15.51,15.53,15.51,15.52,51096.0,13.1862,13.2032,13.1862,13.1947,51096.0
2019-03-22 12:10:00,15.52,15.52,15.49,15.49,32076.0,13.1947,13.1947,13.1692,13.1692,32076.0
2019-03-22 12:15:00,15.49,15.52,15.49,15.49,38184.0,13.1692,13.1947,13.1692,13.1692,38184.0
2019-03-22 12:20:00,15.49,15.51,15.48,15.49,53684.0,13.1692,13.1862,13.1607,13.1692,53684.0
2019-03-22 12:25:00,15.49,15.49,15.48,15.49,49172.0,13.1692,13.1692,13.1607,13.1692,49172.0
2019-03-22 12:30:00,15.49,15.5,15.48,15.49,45892.0,13.1692,13.1777,13.1607,13.1692,45892.0
2019-03-22 12:35:00,15.49,15.49,15.47,15.47,30012.0,13.1692,13.1692,13.1522,13.1522,30012.0
2019-03-22 12:40:00,15.47,15.47,15.43,15.43,65832.0,13.1522,13.1522,13.1182,13.1182,65832.0
2019-03-22 12:45:00,15.44,15.47,15.44,15.47,78372.0,13.1267,13.1522,13.1267,13.1522,78372.0
2019-03-22 12:50:00,15.47,15.51,15.46,15.51,69400.0,13.1522,13.1862,13.1437,13.1862,69400.0
2019-03-22 12:55:00,15.51,15.51,15.49,15.51,32132.0,13.1862,13.1862,13.1692,13.1862,32132.0
2019-03-22 13:00:00,15.51,15.53,15.5,15.53,53600.0,13.1862,13.2032,13.1777,13.2032,53600.0
2019-03-22 13:05:00,15.52,15.54,15.52,15.54,31172.0,13.1947,13.2117,13.1947,13.2117,31172.0
2019-03-22 13:10:00,15.54,15.54,15.51,15.51,44872.0,13.2117,13.2117,13.1862,13.1862,44872.0
2019-03-22 13:15:00,15.51,15.53,15.51,15.51,30996.0,13.1862,13.2032,13.1862,13.1862,30996.0
2019-03-22 13:20:00,15.51,15.52,15.5,15.51,49640.0,13.1862,13.1947,13.1777,13.1862,49640.0
2019-03-22 13:25:00,15.51,15.51,15.49,15.5,27268.0,13.1862,13.1862,13.1692,13.1777,27268.0
2019-03-22 13:30:00,15.5,15.53,15.5,15.51,20800.0,13.1777,13.2032,13.1777,13.1862,20800.0
2019-03-22 13:35:00,15.51,15.52,15.51,15.51,29984.0,13.1862,13.1947,13.1862,13.1862,29984.0
2019-03-22 13:40:00,15.51,15.53,15.51,15.53,17208.0,13.1862,13.2032,13.1862,13.2032,17208.0
2019-03-22 13:45:00,15.53,15.53,15.52,15.52,26836.0,13.2032,13.2032,13.1947,13.1947,26836.0
2019-03-22 13:50:00,15.52,15.52,15.5,15.51,31920.0,13.1947,13.1947,13.1777,13.1862,31920.0
2019-03-22 13:55:00,15.51,15.51,15.48,15.49,31924.0,13.1862,13.1862,13.1607,13.1692,31924.0
2019-03-22 14:00:00,15.49,15.53,15.49,15.53,39484.0,13.1692,13.2032,13.1692,13.2032,39484.0
2019-03-22 14:05:00,15.53,15.54,15.52,15.54,31860.0,13.2032,13.2117,13.1947,13.2117,31860.0
2019-03-22 14:10:00,15.54,15.56,15.54,15.56,47972.0,13.2117,13.2287,13.2117,13.2287,47972.0
2019-03-22 14:15:00,15.57,15.58,15.56,15.56,45360.0,13.2372,13.2457,13.2287,13.2287,45360.0
2019-03-22 14:20:00,15.56,15.57,15.55,15.56,55036.0,13.2287,13.2372,13.2202,13.2287,55036.0
2019-03-22 14:25:00,15.56,15.56,15.53,15.54,48132.0,13.2287,13.2287,13.2032,13.2117,48132.0
2019-03-22 14:30:00,15.54,15.54,15.51,15.51,31028.0,13.2117,13.2117,13.1862,13.1862,31028.0
2019-03-22 14:35:00,15.51,15.53,15.51,15.53,29064.0,13.1862,13.2032,13.1862,13.2032,29064.0
2019-03-22 14:40:00,15.53,15.55,15.53,15.54,39528.0,13.2032,13.2202,13.2032,13.2117,39528.0
2019-03-22 14:45:00,15.55,15.56,15.54,15.55,72004.0,13.2202,13.2287,13.2117,13.2202,72004.0
2019-03-22 14:50:00,15.55,15.56,15.54,15.54,28992.0,13.2202,13.2287,13.2117,13.2117,28992.0
2019-03-22 14:55:00,15.54,15.55,15.54,15.55,22944.0,13.2117,13.2202,13.2117,13.2202,22944.0
2019-03-22 15:00:00,15.55,15.56,15.53,15.53,29064.0,13.2202,13.2287,13.2032,13.2032,29064.0
2019-03-22 15:05:00,15.54,15.55,15.54,15.54,45708.0,13.2117,13.2202,13.2117,13.2117,45708.0
2019-03-22 15:10:00,15.54,15.54,15.52,15.52,28096.0,13.2117,13.2117,13.1947,13.1947,28096.0
2019-03-22 15:15:00,15.52,15.53,15.51,15.52,35608.0,13.1947,13.2032,13.1862,13.1947,35608.0
2019-03-22 15:20:00,15.52,15.54,15.52,15.54,34368.0,13.1947,13.2117,13.1947,13.2117,34368.0
2019-03-22 15:25:00,15.54,15.54,15.5,15.5,58164.0,13.2117,13.2117,13.1777,13.1777,58164.0
2019-03-22 15:30:00,15.49,15.5,15.47,15.47,67064.0,13.1692,13.1777,13.1522,13.1522,67064.0
2019-03-22 15:35:00,15.47,15.48,15.46,15.46,62044.0,13.1522,13.1607,13.1437,13.1437,62044.0
2019-03-22 15:40:00,15.46,15.47,15.45,15.45,79868.0,13.1437,13.1522,13.1352,13.1352,79868.0
2019-03-22 15:45:00,15.45,15.48,15.45,15.47,116028.0,13.1352,13.1607,13.1352,13.1522,116028.0
2019-03-22 15:50:00,15.48,15.48,15.44,15.45,173648.0,13.1607,13.1607,13.1267,13.1352,173648.0
2019-03-22 15:55:00,15.45,15.45,15.42,15.43,365112.0,13.1352,13.1352,13.1097,13.1182,365112.0
2019-03-25 09:30:00,15.44,15.48,15.4,15.45,88040.0,13.1267,13.1607,13.0927,13.1352,88040.0
2019-03-25 09:35:00,15.45,15.52,15.44,15.52,46496.0,13.1352,13.1947,13.1267,13.1947,46496.0
2019-03-25 09:40:00,15.52,15.52,15.47,15.48,27940.0,13.1947,13.1947,13.1522,13.1607,27940.0
2019-03-25 09:45:00,15.47,15.47,15.42,15.43,11600.0,13.1522,13.1522,13.1097,13.1182,11600.0
2019-03-25 09:50:00,15.43,15.46,15.43,15.44,24400.0,13.1182,13.1437,13.1182,13.1267,24400.0
2019-03-25 09:55:00,15.43,15.43,15.4,15.41,35600.0,13.1182,13.1182,13.0927,13.1012,35600.0
2019-03-25 10:00:00,15.41,15.43,15.39,15.4,54336.0,13.1012,13.1182,13.0842,13.0927,54336.0
2019-03-25 10:05:00,15.4,15.44,15.4,15.42,42544.0,13.0927,13.1267,13.0927,13.1097,42544.0
2019-03-25 10:10:00,15.41,15.42,15.4,15.4,14400.0,13.1012,13.1097,13.0927,13.0927,14400.0
2019-03-25 10:15:00,15.41,15.43,15.4,15.43,86416.0,13.1012,13.1182,13.0927,13.1182,86416.0
2019-03-25 10:20:00,15.42,15.42,15.39,15.4,56700.0,13.1097,13.1097,13.0842,13.0927,56700.0
2019-03-25 10:25:00,15.4,15.44,15.4,15.44,36800.0,13.0927,13.1267,13.0927,13.1267,36800.0
2019-03-25 10:30:00,15.43,15.46,15.43,15.43,27248.0,13.1182,13.1437,13.1182,13.1182,27248.0
2019-03-25 10:35:00,15.43,15.44,15.42,15.42,28696.0,13.1182,13.1267,13.1097,13.1097,28696.0
2019-03-25 10:40:00,15.42,15.42,15.4,15.41,27868.0,13.1097,13.1097,13.0927,13.1012,27868.0
2019-03-25 10:45:00,15.4,15.42,15.4,15.42,32548.0,13.0927,13.1097,13.0927,13.1097,32548.0
2019-03-25 10:50:00,15.43,15.47,15.43,15.47,52892.0,13.1182,13.1522,13.1182,13.1522,52892.0
2019-03-25 10:55:00,15.47,15.49,15.45,15.47,282000.0,13.1522,13.1692,13.1352,13.1522,282000.0
2019-03-25 11:00:00,15.47,15.48,15.45,15.45,27500.0,13.1522,13.1607,13.1352,13.1352,27500.0
2019-03-25 11:05:00,15.46,15.5,15.46,15.49,94764.0,13.1437,13.1777,13.1437,13.1692,94764.0
2019-03-25 11:10:00,15.49,15.52,15.48,15.51,33752.0,13.1692,13.1947,13.1607,13.1862,33752.0
2019-03-25 11:15:00,15.51,15.53,15.51,15.53,34264.0,13.1862,13.2032,13.1862,13.2032,34264.0
2019-03-25 11:20:00,15.53,15.54,15.52,15.53,17604.0,13.2032,13.2117,13.1947,13.2032,17604.0
2019-03-25 11:25:00,15.53,15.56,15.53,15.56,15464.0,13.2032,13.2287,13.2032,13.2287,15464.0
2019-03-25 11:30:00,15.56,15.56,15.53,15.53,44708.0,13.2287,13.2287,13.2032,13.2032,44708.0
2019-03-25 11:35:00,15.53,15.53,15.51,15.51,21224.0,13.2032,13.2032,13.1862,13.1862,21224.0
2019-03-25 11:40:00,15.51,15.51,15.47,15.47,15200.0,13.1862,13.1862,13.1522,13.1522,15200.0
2019-03-25 11:45:00,15.47,15.48,15.46,15.46,15704.0,13.1522,13.1607,13.1437,13.1437,15704.0
2019-03-25 11:50:00,15.46,15.47,15.46,15.47,29992.0,13.1437,13.1522,13.1437,13.1522,29992.0
2019-03-25 11:55:00,15.47,15.48,15.47,15.47,28120.0,13.1522,13.1607,13.1522,13.1522,28120.0
2019-03-25 12:00:00,15.47,15.48,15.45,15.48,30068.0,13.1522,13.1607,13.1352,13.1607,30068.0
2019-03-25 12:05:00,15.48,15.49,15.48,15.48,19740.0,13.1607,13.1692,13.1607,13.1607,19740.0
2019-03-25 12:10:00,15.48,15.49,15.47,15.47,14004.0,13.1607,13.1692,13.1522,13.1522,14004.0
2019-03-25 12:15:00,15.47,15.49,15.46,15.49,12000.0,13.1522,13.1692,13.1437,13.1692,12000.0
2019-03-25 12:20:00,15.49,15.49,15.48,15.49,16752.0,13.1692,13.1692,13.1607,13.1692,16752.0
2019-03-25 12:25:00,15.49,15.49,15.47,15.48,14276.0,13.1692,13.1692,13.1522,13.1607,14276.0
2019-03-25 12:30:00,15.47,15.49,15.46,15.46,18436.0,13.1522,13.1692,13.1437,13.1437,18436.0
2019-03-25 12:35:00,15.46,15.46,15.43,15.44,14484.0,13.1437,13.1437,13.1182,13.1267,14484.0
2019-03-25 12:40:00,15.44,15.44,15.4,15.42,14000.0,13.1267,13.1267,13.0927,13.1097,14000.0
2019-03-25 12:45:00,15.42,15.43,15.41,15.43,26052.0,13.1097,13.1182,13.1012,13.1182,26052.0
2019-03-25 12:50:00,15.43,15.44,15.43,15.44,8400.0,13.1182,13.1267,13.1182,13.1267,8400.0
2019-03-25 12:55:00,15.44,15.46,15.44,15.45,12876.0,13.1267,13.1437,13.1267,13.1352,12876.0
2019-03-25 13:00:00,15.47,15.47,15.44,15.45,19760.0,13.1522,13.1522,13.1267,13.1352,19760.0
2019-03-25 13:05:00,15.44,15.46,15.44,15.45,12120.0,13.1267,13.1437,13.1267,13.1352,12120.0
2019-03-25 13:10:00,15.45,15.49,15.44,15.49,32132.0,13.1352,13.1692,13.1267,13.1692,32132.0
2019-03-25 13:15:00,15.48,15.48,15.46,15.46,17772.0,13.1607,13.1607,13.1437,13.1437,17772.0
2019-03-25 13:20:00,15.46,15.47,15.45,15.46,31172.0,13.1437,13.1522,13.1352,13.1437,31172.0
2019-03-25 13:25:00,15.47,15.47,15.45,15.46,19200.0,13.1522,13.1522,13.1352,13.1437,19200.0
2019-03-25 13:30:00,15.47,15.47,15.45,15.46,16800.0,13.1522,13.1522,13.1352,13.1437,16800.0
2019-03-25 13:35:00,15.46,15.47,15.45,15.46,9600.0,13.1437,13.1522,13.1352,13.1437,9600.0
2019-03-25 13:40:00,15.46,15.46,15.44,15.44,10988.0,13.1437,13.1437,13.1267,13.1267,10988.0
2019-03-25 13:45:00,15.43,15.43,15.41,15.41,17820.0,13.1182,13.1182,13.1012,13.1012,17820.0
2019-03-25 13:50:00,15.43,15.44,15.42,15.42,36820.0,13.1182,13.1267,13.1097,13.1097,36820.0
2019-03-25 13:55:00,15.42,15.43,15.41,15.42,23516.0,13.1097,13.1182,13.1012,13.1097,23516.0
2019-03-25 14:00:00,15.42,15.43,15.42,15.42,20764.0,13.1097,13.1182,13.1097,13.1097,20764.0
2019-03-25 14:05:00,15.42,15.42,15.39,15.4,29684.0,13.1097,13.1097,13.0842,13.0927,29684.0
2019-03-25 14:10:00,15.4,15.42,15.39,15.42,26924.0,13.0927,13.1097,13.0842,13.1097,26924.0
2019-03-25 14:15:00,15.42,15.43,15.4,15.4,16376.0,13.1097,13.1182,13.0927,13.0927,16376.0
2019-03-25 14:20:00,15.4,15.41,15.4,15.4,34320.0,13.0927,13.1012,13.0927,13.0927,34320.0
2019-03-25 14:25:00,15.39,15.42,15.39,15.42,21660.0,13.0842,13.1097,13.0842,13.1097,21660.0
2019-03-25 14:30:00,15.42,15.45,15.42,15.45,25692.0,13.1097,13.1352,13.1097,13.1352,25692.0
2019-03-25 14:35:00,15.45,15.45,15.44,15.44,37376.0,13.1352,13.1352,13.1267,13.1267,37376.0
2019-03-25 14:40:00,15.44,15.46,15.43,15.45,87436.0,13.1267,13.1437,13.1182,13.1352,87436.0
2019-03-25 14:45:00,15.45,15.45,15.44,15.44,27572.0,13.1352,13.1352,13.1267,13.1267,27572.0
2019-03-25 14:50:00,15.44,15.45,15.43,15.43,23644.0,13.1267,13.1352,13.1182,13.1182,23644.0
2019-03-25 14:55:00,15.44,15.46,15.43,15.46,52616.0,13.1267,13.1437,13.1182,13.1437,52616.0
2019-03-25 15:00:00,15.46,15.47,15.44,15.44,23276.0,13.1437,13.1522,13.1267,13.1267,23276.0
2019-03-25 15:05:00,15.45,15.47,15.45,15.46,51356.0,13.1352,13.1522,13.1352,13.1437,51356.0
2019-03-25 15:10:00,15.46,15.48,15.45,15.47,50716.0,13.1437,13.1607,13.1352,13.1522,50716.0
2019-03-25 15:15:00,15.47,15.48,15.46,15.46,26712.0,13.1522,13.1607,13.1437,13.1437,26712.0
2019-03-25 15:20:00,15.46,15.48,15.45,15.48,65388.0,13.1437,13.1607,13.1352,13.1607,65388.0
2019-03-25 15:25:00,15.48,15.5,15.47,15.48,63268.0,13.1607,13.1777,13.1522,13.1607,63268.0
2019-03-25 15:30:00,15.48,15.49,15.47,15.47,60640.0,13.1607,13.1692,13.1522,13.1522,60640.0
2019-03-25 15:35:00,15.47,15.48,15.46,15.46,95416.0,13.1522,13.1607,13.1437,13.1437,95416.0
2019-03-25 15:40:00,15.47,15.5,15.46,15.49,86120.0,13.1522,13.1777,13.1437,13.1692,86120.0
2019-03-25 15:45:00,15.49,15.5,15.45,15.45,108408.0,13.1692,13.1777,13.1352,13.1352,108408.0
2019-03-25 15:50:00,15.45,15.47,15.45,15.46,190332.0,13.1352,13.1522,13.1352,13.1437,190332.0
2019-03-25 15:55:00,15.46,15.48,15.46,15.48,270228.0,13.1437,13.1607,13.1437,13.1607,270228.0
2019-03-26 09:30:00,15.56,15.59,15.53,15.55,104312.0,13.2287,13.2542,13.2032,13.2202,104312.0
2019-03-26 09:35:00,15.55,15.57,15.54,15.56,35800.0,13.2202,13.2372,13.2117,13.2287,35800.0
2019-03-26 09:40:00,15.56,15.57,15.53,15.56,79220.0,13.2287,13.2372,13.2032,13.2287,79220.0
2019-03-26 09:45:00,15.56,15.57,15.49,15.49,94432.0,13.2287,13.2372,13.1692,13.1692,94432.0
2019-03-26 09:50:00,15.49,15.49,15.46,15.46,55412.0,13.1692,13.1692,13.1437,13.1437,55412.0
2019-03-26 09:55:00,15.46,15.49,15.44,15.47,37276.0,13.1437,13.1692,13.1267,13.1522,37276.0
2019-03-26 10:00:00,15.48,15.48,15.45,15.46,23840.0,13.1607,13.1607,13.1352,13.1437,23840.0
2019-03-26 10:05:00,15.45,15.46,15.44,15.45,21764.0,13.1352,13.1437,13.1267,13.1352,21764.0
2019-03-26 10:10:00,15.45,15.48,15.45,15.47,31128.0,13.1352,13.1607,13.1352,13.1522,31128.0
2019-03-26 10:15:00,15.48,15.49,15.46,15.49,29244.0,13.1607,13.1692,13.1437,13.1692,29244.0
2019-03-26 10:20:00,15.48,15.49,15.47,15.48,15696.0,13.1607,13.1692,13.1522,13.1607,15696.0
2019-03-26 10:25:00,15.48,15.5,15.48,15.49,20940.0,13.1607,13.1777,13.1607,13.1692,20940.0
2019-03-26 10:30:00,15.49,15.49,15.47,15.47,21600.0,13.1692,13.1692,13.1522,13.1522,21600.0
2019-03-26 10:35:00,15.47,15.48,15.47,15.48,18864.0,13.1522,13.1607,13.1522,13.1607,18864.0
2019-03-26 10:40:00,15.47,15.49,15.47,15.48,14000.0,13.1522,13.1692,13.1522,13.1607,14000.0
2019-03-26 10:45:00,15.48,15.51,15.48,15.51,32720.0,13.1607,13.1862,13.1607,13.1862,32720.0
2019-03-26 10:50:00,15.51,15.54,15.51,15.54,24744.0,13.1862,13.2117,13.1862,13.2117,24744.0
2019-03-26 10:55:00,15.54,15.55,15.54,15.54,50096.0,13.2117,13.2202,13.2117,13.2117,50096.0
2019-03-26 11:00:00,15.54,15.55,15.54,15.55,27200.0,13.2117,13.2202,13.2117,13.2202,27200.0
2019-03-26 11:05:00,15.55,15.55,15.54,15.55,35676.0,13.2202,13.2202,13.2117,13.2202,35676.0
2019-03-26 11:10:00,15.55,15.55,15.53,15.53,38296.0,13.2202,13.2202,13.2032,13.2032,38296.0
2019-03-26 11:15:00,15.53,15.55,15.53,15.53,32164.0,13.2032,13.2202,13.2032,13.2032,32164.0
2019-03-26 11:20:00,15.53,15.53,15.52,15.52,24920.0,13.2032,13.2032,13.1947,13.1947,24920.0
2019-03-26 11:25:00,15.53,15.53,15.52,15.53,25032.0,13.2032,13.2032,13.1947,13.2032,25032.0
2019-03-26 11:30:00,15.53,15.53,15.51,15.51,17080.0,13.2032,13.2032,13.1862,13.1862,17080.0
2019-03-26 11:35:00,15.5,15.53,15.5,15.53,29280.0,13.1777,13.2032,13.1777,13.2032,29280.0
2019-03-26 11:40:00,15.52,15.54,15.52,15.53,24628.0,13.1947,13.2117,13.1947,13.2032,24628.0
2019-03-26 11:45:00,15.53,15.53,15.49,15.5,30412.0,13.2032,13.2032,13.1692,13.1777,30412.0
2019-03-26 11:50:00,15.5,15.51,15.48,15.49,46632.0,13.1777,13.1862,13.1607,13.1692,46632.0
2019-03-26 11:55:00,15.49,15.51,15.49,15.51,26556.0,13.1692,13.1862,13.1692,13.1862,26556.0
2019-03-26 12:00:00,15.51,15.52,15.51,15.52,9568.0,13.1862,13.1947,13.1862,13.1947,9568.0
2019-03-26 12:05:00,15.51,15.52,15.5,15.5,26512.0,13.1862,13.1947,13.1777,13.1777,26512.0
2019-03-26 12:10:00,15.51,15.51,15.49,15.51,28240.0,13.1862,13.1862,13.1692,13.1862,28240.0
2019-03-26 12:15:00,15.51,15.52,15.5,15.52,20008.0,13.1862,13.1947,13.1777,13.1947,20008.0
2019-03-26 12:20:00,15.52,15.52,15.48,15.49,19028.0,13.1947,13.1947,13.1607,13.1692,19028.0
2019-03-26 12:25:00,15.49,15.49,15.47,15.48,31256.0,13.1692,13.1692,13.1522,13.1607,31256.0
2019-03-26 12:30:00,15.47,15.48,15.47,15.47,22884.0,13.1522,13.1607,13.1522,13.1522,22884.0
2019-03-26 12:35:00,15.47,15.48,15.47,15.47,17800.0,13.1522,13.1607,13.1522,13.1522,17800.0
2019-03-26 12:40:00,15.47,15.47,15.46,15.47,22452.0,13.1522,13.1522,13.1437,13.1522,22452.0
2019-03-26 12:45:00,15.46,15.46,15.45,15.46,35332.0,13.1437,13.1437,13.1352,13.1437,35332.0
2019-03-26 12:50:00,15.46,15.47,15.46,15.47,25600.0,13.1437,13.1522,13.1437,13.1522,25600.0
2019-03-26 12:55:00,15.47,15.48,15.46,15.47,39044.0,13.1522,13.1607,13.1437,13.1522,39044.0
2019-03-26 13:00:00,15.47,15.48,15.47,15.47,25148.0,13.1522,13.1607,13.1522,13.1522,25148.0
2019-03-26 13:05:00,15.46,15.48,15.46,15.47,21684.0,13.1437,13.1607,13.1437,13.1522,21684.0
2019-03-26 13:10:00,15.47,15.49,15.47,15.49,17712.0,13.1522,13.1692,13.1522,13.1692,17712.0
2019-03-26 13:15:00,15.49,15.51,15.49,15.5,7200.0,13.1692,13.1862,13.1692,13.1777,7200.0
2019-03-26 13:20:00,15.5,15.5,15.49,15.49,33660.0,13.1777,13.1777,13.1692,13.1692,33660.0
2019-03-26 13:25:00,15.49,15.49,15.47,15.47,8000.0,13.1692,13.1692,13.1522,13.1522,8000.0
2019-03-26 13:30:00,15.47,15.48,15.46,15.46,10052.0,13.1522,13.1607,13.1437,13.1437,10052.0
2019-03-26 13:35:00,15.47,15.47,15.44,15.45,22440.0,13.1522,13.1522,13.1267,13.1352,22440.0
2019-03-26 13:40:00,15.44,15.45,15.44,15.45,9200.0,13.1267,13.1352,13.1267,13.1352,9200.0
2019-03-26 13:45:00,15.45,15.46,15.45,15.46,11600.0,13.1352,13.1437,13.1352,13.1437,11600.0
2019-03-26 13:50:00,15.46,15.47,15.46,15.46,16244.0,13.1437,13.1522,13.1437,13.1437,16244.0
2019-03-26 13:55:00,15.46,15.46,15.43,15.43,39116.0,13.1437,13.1437,13.1182,13.1182,39116.0
2019-03-26 14:00:00,15.44,15.44,15.43,15.43,16060.0,13.1267,13.1267,13.1182,13.1182,16060.0
2019-03-26 14:05:00,15.43,15.46,15.43,15.45,20768.0,13.1182,13.1437,13.1182,13.1352,20768.0
2019-03-26 14:10:00,15.45,15.46,15.44,15.44,39200.0,13.1352,13.1437,13.1267,13.1267,39200.0
2019-03-26 14:15:00,15.45,15.47,15.45,15.47,20252.0,13.1352,13.1522,13.1352,13.1522,20252.0
2019-03-26 14:20:00,15.46,15.47,15.45,15.47,12756.0,13.1437,13.1522,13.1352,13.1522,12756.0
2019-03-26 14:25:00,15.47,15.48,15.47,15.47,82780.0,13.1522,13.1607,13.1522,13.1522,82780.0
2019-03-26 14:30:00,15.47,15.49,15.47,15.49,59752.0,13.1522,13.1692,13.1522,13.1692,59752.0
2019-03-26 14:35:00,15.49,15.5,15.49,15.49,13600.0,13.1692,13.1777,13.1692,13.1692,13600.0
2019-03-26 14:40:00,15.49,15.51,15.49,15.51,21292.0,13.1692,13.1862,13.1692,13.1862,21292.0
2019-03-26 14:45:00,15.51,15.52,15.51,15.52,12000.0,13.1862,13.1947,13.1862,13.1947,12000.0
2019-03-26 14:50:00,15.52,15.53,15.51,15.52,41364.0,13.1947,13.2032,13.1862,13.1947,41364.0
2019-03-26 14:55:00,15.51,15.54,15.51,15.54,32720.0,13.1862,13.2117,13.1862,13.2117,32720.0
2019-03-26 15:00:00,15.54,15.56,15.54,15.55,19464.0,13.2117,13.2287,13.2117,13.2202,19464.0
2019-03-26 15:05:00,15.55,15.56,15.54,15.55,26660.0,13.2202,13.2287,13.2117,13.2202,26660.0
2019-03-26 15:10:00,15.55,15.56,15.54,15.54,39936.0,13.2202,13.2287,13.2117,13.2117,39936.0
2019-03-26 15:15:00,15.54,15.55,15.53,15.53,43124.0,13.2117,13.2202,13.2032,13.2032,43124.0
2019-03-26 15:20:00,15.53,15.54,15.53,15.53,35180.0,13.2032,13.2117,13.2032,13.2032,35180.0
2019-03-26 15:25:00,15.53,15.54,15.52,15.53,39628.0,13.2032,13.2117,13.1947,13.2032,39628.0
2019-03-26 15:30:00,15.52,15.54,15.52,15.54,54436.0,13.1947,13.2117,13.1947,13.2117,54436.0
2019-03-26 15:35:00,15.54,15.56,15.54,15.55,50784.0,13.2117,13.2287,13.2117,13.2202,50784.0
2019-03-26 15:40:00,15.54,15.54,15.52,15.53,42464.0,13.2117,13.2117,13.1947,13.2032,42464.0
2019-03-26 15:45:00,15.53,15.55,15.52,15.54,62804.0,13.2032,13.2202,13.1947,13.2117,62804.0
2019-03-26 15:50:00,15.54,15.56,15.54,15.56,76956.0,13.2117,13.2287,13.2117,13.2287,76956.0
2019-03-26 15:55:00,15.56,15.59,15.55,15.58,339064.0,13.2287,13.2542,13.2202,13.2457,339064.0
2019-03-27 09:30:00,15.61,15.66,15.54,15.66,35440.0,13.2712,13.3137,13.2117,13.3137,35440.0
2019-03-27 09:35:00,15.67,15.68,15.63,15.63,13492.0,13.3222,13.3307,13.2882,13.2882,13492.0
2019-03-27 09:40:00,15.63,15.67,15.62,15.63,82300.0,13.2882,13.3222,13.2797,13.2882,82300.0
2019-03-27 09:45:00,15.62,15.63,15.6,15.63,123404.0,13.2797,13.2882,13.2627,13.2882,123404.0
2019-03-27 09:50:00,15.64,15.69,15.63,15.67,25300.0,13.2967,13.3392,13.2882,13.3222,25300.0
2019-03-27 09:55:00,15.67,15.67,15.64,15.64,19504.0,13.3222,13.3222,13.2967,13.2967,19504.0
2019-03-27 10:00:00,15.64,15.64,15.61,15.62,59636.0,13.2967,13.2967,13.2712,13.2797,59636.0
2019-03-27 10:05:00,15.62,15.63,15.6,15.63,75556.0,13.2797,13.2882,13.2627,13.2882,75556.0
2019-03-27 10:10:00,15.63,15.63,15.62,15.63,172716.0,13.2882,13.2882,13.2797,13.2882,172716.0
2019-03-27 10:15:00,15.63,15.66,15.62,15.66,58168.0,13.2882,13.3137,13.2797,13.3137,58168.0
2019-03-27 10:20:00,15.66,15.66,15.64,15.64,42452.0,13.3137,13.3137,13.2967,13.2967,42452.0
2019-03-27 10:25:00,15.64,15.64,15.61,15.62,75272.0,13.2967,13.2967,13.2712,13.2797,75272.0
2019-03-27 10:30:00,15.62,15.64,15.62,15.63,61144.0,13.2797,13.2967,13.2797,13.2882,61144.0
2019-03-27 10:35:00,15.63,15.64,15.62,15.62,55216.0,13.2882,13.2967,13.2797,13.2797,55216.0
2019-03-27 10:40:00,15.62,15.63,15.59,15.6,50008.0,13.2797,13.2882,13.2542,13.2627,50008.0
2019-03-27 10:45:00,15.59,15.61,15.58,15.6,34056.0,13.2542,13.2712,13.2457,13.2627,34056.0
2019-03-27 10:50:00,15.6,15.61,15.58,15.61,50068.0,13.2627,13.2712,13.2457,13.2712,50068.0
2019-03-27 10:55:00,15.61,15.61,15.6,15.6,25284.0,13.2712,13.2712,13.2627,13.2627,25284.0
2019-03-27 11:00:00,15.6,15.61,15.59,15.59,22400.0,13.2627,13.2712,13.2542,13.2542,22400.0
2019-03-27 11:05:00,15.59,15.61,15.58,15.6,45276.0,13.2542,13.2712,13.2457,13.2627,45276.0
2019-03-27 11:10:00,15.6,15.6,15.58,15.58,46800.0,13.2627,13.2627,13.2457,13.2457,46800.0
2019-03-27 11:15:00,15.57,15.57,15.55,15.56,76944.0,13.2372,13.2372,13.2202,13.2287,76944.0
2019-03-27 11:20:00,15.55,15.56,15.54,15.55,24980.0,13.2202,13.2287,13.2117,13.2202,24980.0
2019-03-27 11:25:00,15.56,15.57,15.55,15.55,95364.0,13.2287,13.2372,13.2202,13.2202,95364.0
2019-03-27 11:30:00,15.55,15.57,15.54,15.54,45868.0,13.2202,13.2372,13.2117,13.2117,45868.0
2019-03-27 11:35:00,15.54,15.56,15.53,15.53,64672.0,13.2117,13.2287,13.2032,13.2032,64672.0
2019-03-27 11:40:00,15.53,15.53,15.49,15.49,70396.0,13.2032,13.2032,13.1692,13.1692,70396.0
2019-03-27 11:45:00,15.49,15.51,15.49,15.5,32336.0,13.1692,13.1862,13.1692,13.1777,32336.0
2019-03-27 11:50:00,15.49,15.51,15.49,15.51,68336.0,13.1692,13.1862,13.1692,13.1862,68336.0
2019-03-27 11:55:00,15.5,15.52,15.5,15.52,26748.0,13.1777,13.1947,13.1777,13.1947,26748.0
2019-03-27 12:00:00,15.52,15.54,15.51,15.54,29272.0,13.1947,13.2117,13.1862,13.2117,29272.0
2019-03-27 12:05:00,15.54,15.55,15.53,15.54,21052.0,13.2117,13.2202,13.2032,13.2117,21052.0
2019-03-27 12:10:00,15.54,15.55,15.52,15.52,32764.0,13.2117,13.2202,13.1947,13.1947,32764.0
2019-03-27 12:15:00,15.52,15.53,15.51,15.53,114372.0,13.1947,13.2032,13.1862,13.2032,114372.0
2019-03-27 12:20:00,15.53,15.55,15.53,15.54,38120.0,13.2032,13.2202,13.2032,13.2117,38120.0
2019-03-27 12:25:00,15.53,15.56,15.53,15.56,9612.0,13.2032,13.2287,13.2032,13.2287,9612.0
2019-03-27 12:30:00,15.56,15.56,15.56,15.56,16960.0,13.2287,13.2287,13.2287,13.2287,16960.0
2019-03-27 12:35:00,15.55,15.58,15.55,15.56,33124.0,13.2202,13.2457,13.2202,13.2287,33124.0
2019-03-27 12:40:00,15.56,15.57,15.55,15.57,26684.0,13.2287,13.2372,13.2202,13.2372,26684.0
2019-03-27 12:45:00,15.58,15.58,15.57,15.58,20508.0,13.2457,13.2457,13.2372,13.2457,20508.0
2019-03-27 12:50:00,15.57,15.6,15.57,15.59,21932.0,13.2372,13.2627,13.2372,13.2542,21932.0
2019-03-27 12:55:00,15.59,15.59,15.57,15.57,13720.0,13.2542,13.2542,13.2372,13.2372,13720.0
2019-03-27 13:00:00,15.57,15.57,15.56,15.56,31908.0,13.2372,13.2372,13.2287,13.2287,31908.0
2019-03-27 13:05:00,15.56,15.57,15.55,15.55,26504.0,13.2287,13.2372,13.2202,13.2202,26504.0
2019-03-27 13:10:00,15.54,15.6,15.54,15.6,31320.0,13.2117,13.2627,13.2117,13.2627,31320.0
2019-03-27 13:15:00,15.6,15.61,15.58,15.59,10400.0,13.2627,13.2712,13.2457,13.2542,10400.0
2019-03-27 13:20:00,15.58,15.6,15.58,15.59,16232.0,13.2457,13.2627,13.2457,13.2542,16232.0
2019-03-27 13:25:00,15.59,15.61,15.59,15.6,15900.0,13.2542,13.2712,13.2542,13.2627,15900.0
2019-03-27 13:30:00,15.6,15.61,15.6,15.6,8400.0,13.2627,13.2712,13.2627,13.2627,8400.0
2019-03-27 13:35:00,15.59,15.6,15.59,15.6,14504.0,13.2542,13.2627,13.2542,13.2627,14504.0
2019-03-27 13:40:00,15.6,15.61,15.6,15.61,12000.0,13.2627,13.2712,13.2627,13.2712,12000.0
2019-03-27 13:45:00,15.61,15.62,15.61,15.61,18520.0,13.2712,13.2797,13.2712,13.2712,18520.0
2019-03-27 13:50:00,15.61,15.62,15.61,15.61,26048.0,13.2712,13.2797,13.2712,13.2712,26048.0
2019-03-27 13:55:00,15.62,15.62,15.61,15.61,26808.0,13.2797,13.2797,13.2712,13.2712,26808.0
2019-03-27 14:00:00,15.61,15.63,15.6,15.62,95180.0,13.2712,13.2882,13.2627,13.2797,95180.0
2019-03-27 14:05:00,15.62,15.63,15.61,15.63,29116.0,13.2797,13.2882,13.2712,13.2882,29116.0
2019-03-27 14:10:00,15.62,15.64,15.62,15.64,14872.0,13.2797,13.2967,13.2797,13.2967,14872.0
2019-03-27 14:15:00,15.64,15.64,15.63,15.63,18200.0,13.2967,13.2967,13.2882,13.2882,18200.0
2019-03-27 14:20:00,15.63,15.64,15.62,15.64,18492.0,13.2882,13.2967,13.2797,13.2967,18492.0
2019-03-27 14:25:00,15.64,15.65,15.63,15.64,17336.0,13.2967,13.3052,13.2882,13.2967,17336.0
2019-03-27 14:30:00,15.64,15.66,15.64,15.65,17200.0,13.2967,13.3137,13.2967,13.3052,17200.0
2019-03-27 14:35:00,15.65,15.67,15.62,15.62,29836.0,13.3052,13.3222,13.2797,13.2797,29836.0
2019-03-27 14:40:00,15.62,15.63,15.62,15.63,18876.0,13.2797,13.2882,13.2797,13.2882,18876.0
2019-03-27 14:45:00,15.63,15.63,15.63,15.63,16868.0,13.2882,13.2882,13.2882,13.2882,16868.0
2019-03-27 14:50:00,15.63,15.65,15.63,15.65,16140.0,13.2882,13.3052,13.2882,13.3052,16140.0
2019-03-27 14:55:00,15.65,15.65,15.63,15.63,15868.0,13.3052,13.3052,13.2882,13.2882,15868.0
2019-03-27 15:00:00,15.63,15.63,15.62,15.63,15920.0,13.2882,13.2882,13.2797,13.2882,15920.0
2019-03-27 15:05:00,15.63,15.63,15.62,15.63,19412.0,13.2882,13.2882,13.2797,13.2882,19412.0
2019-03-27 15:10:00,15.63,15.65,15.62,15.64,31872.0,13.2882,13.3052,13.2797,13.2967,31872.0
2019-03-27 15:15:00,15.64,15.65,15.64,15.65,18464.0,13.2967,13.3052,13.2967,13.3052,18464.0
2019-03-27 15:20:00,15.65,15.67,15.65,15.67,35132.0,13.3052,13.3222,13.3052,13.3222,35132.0
2019-03-27 15:25:00,15.66,15.69,15.66,15.69,28916.0,13.3137,13.3392,13.3137,13.3392,28916.0
2019-03-27 15:30:00,15.69,15.7,15.69,15.7,56292.0,13.3392,13.3477,13.3392,13.3477,56292.0
2019-03-27 15:35:00,15.7,15.71,15.7,15.7,30844.0,13.3477,13.3562,13.3477,13.3477,30844.0
2019-03-27 15:40:00,15.71,15.71,15.7,15.7,32800.0,13.3562,13.3562,13.3477,13.3477,32800.0
2019-03-27 15:45:00,15.7,15.71,15.69,15.7,60952.0,13.3477,13.3562,13.3392,13.3477,60952.0
2019-03-27 15:50:00,15.7,15.7,15.68,15.68,137884.0,13.3477,13.3477,13.3307,13.3307,137884.0
2019-03-27 15:55:00,15.68,15.69,15.67,15.68,204928.0,13.3307,13.3392,13.3222,13.3307,204928.0
2019-03-28 09:30:00,15.68,15.76,15.68,15.75,59692.0,13.3307,13.3987,13.3307,13.3902,59692.0
2019-03-28 09:35:00,15.76,15.83,15.76,15.8,96320.0,13.3987,13.4582,13.3987,13.4327,96320.0
2019-03-28 09:40:00,15.79,15.8,15.75,15.8,115676.0,13.4242,13.4327,13.3902,13.4327,115676.0
2019-03-28 09:45:00,15.8,15.81,15.77,15.79,28440.0,13.4327,13.4412,13.4072,13.4242,28440.0
2019-03-28 09:50:00,15.79,15.81,15.77,15.8,83288.0,13.4242,13.4412,13.4072,13.4327,83288.0
2019-03-28 09:55:00,15.8,15.83,15.79,15.82,32400.0,13.4327,13.4582,13.4242,13.4497,32400.0
2019-03-28 10:00:00,15.83,15.87,15.82,15.87,42360.0,13.4582,13.4922,13.4497,13.4922,42360.0
2019-03-28 10:05:00,15.87,15.9,15.86,15.88,64588.0,13.4922,13.5177,13.4837,13.5007,64588.0
2019-03-28 10:10:00,15.89,15.91,15.88,15.9,102744.0,13.5092,13.5262,13.5007,13.5177,102744.0
2019-03-28 10:15:00,15.9,15.9,15.86,15.87,32604.0,13.5177,13.5177,13.4837,13.4922,32604.0
2019-03-28 10:20:00,15.88,15.89,15.88,15.89,32148.0,13.5007,13.5092,13.5007,13.5092,32148.0
2019-03-28 10:25:00,15.89,15.89,15.88,15.88,23780.0,13.5092,13.5092,13.5007,13.5007,23780.0
2019-03-28 10:30:00,15.88,15.91,15.88,15.9,31064.0,13.5007,13.5262,13.5007,13.5177,31064.0
2019-03-28 10:35:00,15.9,15.91,15.87,15.87,24032.0,13.5177,13.5262,13.4922,13.4922,24032.0
2019-03-28 10:40:00,15.88,15.89,15.87,15.88,15200.0,13.5007,13.5092,13.4922,13.5007,15200.0
2019-03-28 10:45:00,15.87,15.87,15.86,15.87,28520.0,13.4922,13.4922,13.4837,13.4922,28520.0
2019-03-28 10:50:00,15.87,15.87,15.84,15.85,32888.0,13.4922,13.4922,13.4667,13.4752,32888.0
2019-03-28 10:55:00,15.85,15.86,15.84,15.85,40740.0,13.4752,13.4837,13.4667,13.4752,40740.0
2019-03-28 11:00:00,15.84,15.84,15.82,15.83,42856.0,13.4667,13.4667,13.4497,13.4582,42856.0
2019-03-28 11:05:00,15.83,15.83,15.81,15.83,49872.0,13.4582,13.4582,13.4412,13.4582,49872.0
2019-03-28 11:10:00,15.83,15.85,15.82,15.84,52344.0,13.4582,13.4752,13.4497,13.4667,52344.0
2019-03-28 11:15:00,15.84,15.84,15.83,15.83,29200.0,13.4667,13.4667,13.4582,13.4582,29200.0
2019-03-28 11:20:00,15.83,15.84,15.81,15.81,24400.0,13.4582,13.4667,13.4412,13.4412,24400.0
2019-03-28 11:25:00,15.81,15.81,15.78,15.78,20188.0,13.4412,13.4412,13.4157,13.4157,20188.0
2019-03-28 11:30:00,15.77,15.79,15.77,15.79,26964.0,13.4072,13.4242,13.4072,13.4242,26964.0
2019-03-28 11:35:00,15.79,15.79,15.78,15.79,16932.0,13.4242,13.4242,13.4157,13.4242,16932.0
2019-03-28 11:40:00,15.79,15.79,15.77,15.78,34580.0,13.4242,13.4242,13.4072,13.4157,34580.0
2019-03-28 11:45:00,15.78,15.8,15.76,15.8,19664.0,13.4157,13.4327,13.3987,13.4327,19664.0
2019-03-28 11:50:00,15.81,15.81,15.79,15.8,34380.0,13.4412,13.4412,13.4242,13.4327,34380.0
2019-03-28 11:55:00,15.8,15.81,15.79,15.81,16840.0,13.4327,13.4412,13.4242,13.4412,16840.0
2019-03-28 12:00:00,15.8,15.8,15.79,15.79,15200.0,13.4327,13.4327,13.4242,13.4242,15200.0
2019-03-28 12:05:00,15.79,15.8,15.77,15.77,30564.0,13.4242,13.4327,13.4072,13.4072,30564.0
2019-03-28 12:10:00,15.77,15.77,15.74,15.76,113980.0,13.4072,13.4072,13.3817,13.3987,113980.0
2019-03-28 12:15:00,15.76,15.77,15.75,15.76,24364.0,13.3987,13.4072,13.3902,13.3987,24364.0
2019-03-28 12:20:00,15.77,15.79,15.77,15.78,29256.0,13.4072,13.4242,13.4072,13.4157,29256.0
2019-03-28 12:25:00,15.78,15.79,15.78,15.79,16124.0,13.4157,13.4242,13.4157,13.4242,16124.0
2019-03-28 12:30:00,15.79,15.8,15.79,15.8,18100.0,13.4242,13.4327,13.4242,13.4327,18100.0
2019-03-28 12:35:00,15.8,15.81,15.8,15.81,20904.0,13.4327,13.4412,13.4327,13.4412,20904.0
2019-03-28 12:40:00,15.81,15.81,15.8,15.81,25344.0,13.4412,13.4412,13.4327,13.4412,25344.0
2019-03-28 12:45:00,15.81,15.81,15.79,15.79,29832.0,13.4412,13.4412,13.4242,13.4242,29832.0
2019-03-28 12:50:00,15.79,15.82,15.79,15.81,47340.0,13.4242,13.4497,13.4242,13.4412,47340.0
2019-03-28 12:55:00,15.81,15.82,15.81,15.82,24996.0,13.4412,13.4497,13.4412,13.4497,24996.0
2019-03-28 13:00:00,15.82,15.84,15.81,15.84,40016.0,13.4497,13.4667,13.4412,13.4667,40016.0
2019-03-28 13:05:00,15.84,15.84,15.83,15.84,24164.0,13.4667,13.4667,13.4582,13.4667,24164.0
2019-03-28 13:10:00,15.84,15.84,15.84,15.84,22176.0,13.4667,13.4667,13.4667,13.4667,22176.0
2019-03-28 13:15:00,15.84,15.84,15.83,15.84,36440.0,13.4667,13.4667,13.4582,13.4667,36440.0
2019-03-28 13:20:00,15.84,15.86,15.84,15.85,53172.0,13.4667,13.4837,13.4667,13.4752,53172.0
2019-03-28 13:25:00,15.85,15.86,15.85,15.86,21200.0,13.4752,13.4837,13.4752,13.4837,21200.0
2019-03-28 13:30:00,15.86,15.87,15.86,15.87,26220.0,13.4837,13.4922,13.4837,13.4922,26220.0
2019-03-28 13:35:00,15.87,15.88,15.86,15.88,44344.0,13.4922,13.5007,13.4837,13.5007,44344.0
2019-03-28 13:40:00,15.88,15.88,15.86,15.87,46600.0,13.5007,13.5007,13.4837,13.4922,46600.0
2019-03-28 13:45:00,15.87,15.88,15.87,15.88,32384.0,13.4922,13.5007,13.4922,13.5007,32384.0
2019-03-28 13:50:00,15.88,15.88,15.87,15.88,31416.0,13.5007,13.5007,13.4922,13.5007,31416.0
2019-03-28 13:55:00,15.88,15.89,15.88,15.89,26280.0,13.5007,13.5092,13.5007,13.5092,26280.0
2019-03-28 14:00:00,15.89,15.89,15.87,15.88,41164.0,13.5092,13.5092,13.4922,13.5007,41164.0
2019-03-28 14:05:00,15.88,15.9,15.88,15.88,30220.0,13.5007,13.5177,13.5007,13.5007,30220.0
2019-03-28 14:10:00,15.88,15.89,15.88,15.88,40400.0,13.5007,13.5092,13.5007,13.5007,40400.0
2019-03-28 14:15:00,15.88,15.88,15.87,15.87,28584.0,13.5007,13.5007,13.4922,13.4922,28584.0
2019-03-28 14:20:00,15.88,15.88,15.86,15.87,36564.0,13.5007,13.5007,13.4837,13.4922,36564.0
2019-03-28 14:25:00,15.86,15.87,15.86,15.87,18208.0,13.4837,13.4922,13.4837,13.4922,18208.0
2019-03-28 14:30:00,15.87,15.87,15.86,15.86,24804.0,13.4922,13.4922,13.4837,13.4837,24804.0
2019-03-28 14:35:00,15.86,15.87,15.86,15.86,33120.0,13.4837,13.4922,13.4837,13.4837,33120.0
2019-03-28 14:40:00,15.86,15.86,15.84,15.85,25052.0,13.4837,13.4837,13.4667,13.4752,25052.0
2019-03-28 14:45:00,15.85,15.85,15.84,15.85,23692.0,13.4752,13.4752,13.4667,13.4752,23692.0
2019-03-28 14:50:00,15.85,15.85,15.83,15.84,32996.0,13.4752,13.4752,13.4582,13.4667,32996.0
2019-03-28 14:55:00,15.84,15.86,15.84,15.86,34536.0,13.4667,13.4837,13.4667,13.4837,34536.0
2019-03-28 15:00:00,15.86,15.88,15.85,15.88,60604.0,13.4837,13.5007,13.4752,13.5007,60604.0
2019-03-28 15:05:00,15.88,15.88,15.87,15.87,19168.0,13.5007,13.5007,13.4922,13.4922,19168.0
2019-03-28 15:10:00,15.87,15.88,15.87,15.87,52424.0,13.4922,13.5007,13.4922,13.4922,52424.0
2019-03-28 15:15:00,15.88,15.88,15.87,15.87,57184.0,13.5007,13.5007,13.4922,13.4922,57184.0
2019-03-28 15:20:00,15.87,15.87,15.87,15.87,48952.0,13.4922,13.4922,13.4922,13.4922,48952.0
2019-03-28 15:25:00,15.87,15.88,15.86,15.87,120012.0,13.4922,13.5007,13.4837,13.4922,120012.0
2019-03-28 15:30:00,15.87,15.87,15.86,15.86,52584.0,13.4922,13.4922,13.4837,13.4837,52584.0
2019-03-28 15:35:00,15.87,15.88,15.86,15.87,65708.0,13.4922,13.5007,13.4837,13.4922,65708.0
2019-03-28 15:40:00,15.87,15.88,15.87,15.87,46776.0,13.4922,13.5007,13.4922,13.4922,46776.0
2019-03-28 15:45:00,15.87,15.88,15.87,15.88,133884.0,13.4922,13.5007,13.4922,13.5007,133884.0
2019-03-28 15:50:00,15.88,15.88,15.87,15.88,140780.0,13.5007,13.5007,13.4922,13.5007,140780.0
2019-03-28 15:55:00,15.88,15.89,15.87,15.88,424324.0,13.5007,13.5092,13.4922,13.5007,424324.0
2019-03-29 09:30:00,16.0,16.02,15.97,16.0,187132.0,13.6028,13.6198,13.5773,13.6028,187132.0
2019-03-29 09:35:00,16.0,16.02,15.99,16.0,47228.0,13.6028,13.6198,13.5943,13.6028,47228.0
2019-03-29 09:40:00,16.0,16.06,15.99,16.04,89912.0,13.6028,13.6538,13.5943,13.6368,89912.0
2019-03-29 09:45:00,16.05,16.06,16.03,16.04,104928.0,13.6453,13.6538,13.6283,13.6368,104928.0
2019-03-29 09:50:00,16.04,16.06,16.03,16.06,124372.0,13.6368,13.6538,13.6283,13.6538,124372.0
2019-03-29 09:55:00,16.05,16.08,16.04,16.08,225200.0,13.6453,13.6708,13.6368,13.6708,225200.0
2019-03-29 10:00:00,16.08,16.09,16.07,16.09,87376.0,13.6708,13.6793,13.6623,13.6793,87376.0
2019-03-29 10:05:00,16.08,16.13,16.07,16.12,442124.0,13.6708,13.7133,13.6623,13.7048,442124.0
2019-03-29 10:10:00,16.11,16.14,16.06,16.08,380676.0,13.6963,13.7218,13.6538,13.6708,380676.0
2019-03-29 10:15:00,16.08,16.13,16.08,16.13,193368.0,13.6708,13.7133,13.6708,13.7133,193368.0
2019-03-29 10:20:00,16.13,16.13,16.06,16.07,224592.0,13.7133,13.7133,13.6538,13.6623,224592.0
2019-03-29 10:25:00,16.08,16.1,16.08,16.1,34684.0,13.6708,13.6878,13.6708,13.6878,34684.0
2019-03-29 10:30:00,16.1,16.1,16.09,16.1,20920.0,13.6878,13.6878,13.6793,13.6878,20920.0
2019-03-29 10:35:00,16.09,16.1,16.08,16.09,29372.0,13.6793,13.6878,13.6708,13.6793,29372.0
2019-03-29 10:40:00,16.09,16.1,16.04,16.04,60384.0,13.6793,13.6878,13.6368,13.6368,60384.0
2019-03-29 10:45:00,16.03,16.04,16.02,16.02,34192.0,13.6283,13.6368,13.6198,13.6198,34192.0
2019-03-29 10:50:00,16.02,16.02,16.0,16.0,24268.0,13.6198,13.6198,13.6028,13.6028,24268.0
2019-03-29 10:55:00,16.01,16.03,16.0,16.02,22868.0,13.6113,13.6283,13.6028,13.6198,22868.0
2019-03-29 11:00:00,16.02,16.04,16.02,16.04,25524.0,13.6198,13.6368,13.6198,13.6368,25524.0
2019-03-29 11:05:00,16.04,16.05,16.03,16.04,19280.0,13.6368,13.6453,13.6283,13.6368,19280.0
2019-03-29 11:10:00,16.04,16.05,16.02,16.02,21724.0,13.6368,13.6453,13.6198,13.6198,21724.0
2019-03-29 11:15:00,16.02,16.04,16.02,16.04,16412.0,13.6198,13.6368,13.6198,13.6368,16412.0
2019-03-29 11:20:00,16.03,16.04,16.03,16.04,28244.0,13.6283,13.6368,13.6283,13.6368,28244.0
2019-03-29 11:25:00,16.04,16.04,16.0,16.02,31840.0,13.6368,13.6368,13.6028,13.6198,31840.0
2019-03-29 11:30:00,16.02,16.04,16.01,16.02,57248.0,13.6198,13.6368,13.6113,13.6198,57248.0
2019-03-29 11:35:00,16.02,16.04,16.02,16.04,26800.0,13.6198,13.6368,13.6198,13.6368,26800.0
2019-03-29 11:40:00,16.04,16.05,16.04,16.04,23344.0,13.6368,13.6453,13.6368,13.6368,23344.0
2019-03-29 11:45:00,16.04,16.04,16.02,16.02,24520.0,13.6368,13.6368,13.6198,13.6198,24520.0
2019-03-29 11:50:00,16.03,16.03,16.0,16.01,56184.0,13.6283,13.6283,13.6028,13.6113,56184.0
2019-03-29 11:55:00,16.01,16.02,16.0,16.01,23656.0,13.6113,13.6198,13.6028,13.6113,23656.0
2019-03-29 12:00:00,16.0,16.0,15.98,15.99,26416.0,13.6028,13.6028,13.5858,13.5943,26416.0
2019-03-29 12:05:00,15.99,15.99,15.97,15.98,53548.0,13.5943,13.5943,13.5773,13.5858,53548.0
2019-03-29 12:10:00,15.98,15.99,15.96,15.96,32432.0,13.5858,13.5943,13.5688,13.5688,32432.0
2019-03-29 12:15:00,15.96,15.97,15.96,15.97,18400.0,13.5688,13.5773,13.5688,13.5773,18400.0
2019-03-29 12:20:00,15.97,15.99,15.97,15.98,26928.0,13.5773,13.5943,13.5773,13.5858,26928.0
2019-03-29 12:25:00,15.98,15.99,15.98,15.98,53604.0,13.5858,13.5943,13.5858,13.5858,53604.0
2019-03-29 12:30:00,15.98,15.99,15.98,15.98,32400.0,13.5858,13.5943,13.5858,13.5858,32400.0
2019-03-29 12:35:00,15.99,16.0,15.98,15.99,13200.0,13.5943,13.6028,13.5858,13.5943,13200.0
2019-03-29 12:40:00,15.99,16.0,15.97,15.98,29488.0,13.5943,13.6028,13.5773,13.5858,29488.0
2019-03-29 12:45:00,15.98,15.98,15.96,15.98,46052.0,13.5858,13.5858,13.5688,13.5858,46052.0
2019-03-29 12:50:00,15.98,15.98,15.97,15.98,16000.0,13.5858,13.5858,13.5773,13.5858,16000.0
2019-03-29 12:55:00,15.98,16.0,15.98,16.0,28900.0,13.5858,13.6028,13.5858,13.6028,28900.0
2019-03-29 13:00:00,16.0,16.01,16.0,16.01,16272.0,13.6028,13.6113,13.6028,13.6113,16272.0
2019-03-29 13:05:00,16.01,16.01,16.0,16.01,25672.0,13.6113,13.6113,13.6028,13.6113,25672.0
2019-03-29 13:10:00,16.01,16.02,15.99,15.99,37152.0,13.6113,13.6198,13.5943,13.5943,37152.0
2019-03-29 13:15:00,16.0,16.0,16.0,16.0,18644.0,13.6028,13.6028,13.6028,13.6028,18644.0
2019-03-29 13:20:00,16.0,16.01,15.98,16.0,20872.0,13.6028,13.6113,13.5858,13.6028,20872.0
2019-03-29 13:25:00,16.0,16.02,16.0,16.02,15528.0,13.6028,13.6198,13.6028,13.6198,15528.0
2019-03-29 13:30:00,16.02,16.03,16.0,16.01,79740.0,13.6198,13.6283,13.6028,13.6113,79740.0
2019-03-29 13:35:00,16.01,16.01,16.0,16.0,20260.0,13.6113,13.6113,13.6028,13.6028,20260.0
2019-03-29 13:40:00,16.0,16.03,16.0,16.03,16024.0,13.6028,13.6283,13.6028,13.6283,16024.0
2019-03-29 13:45:00,16.02,16.03,16.01,16.02,17052.0,13.6198,13.6283,13.6113,13.6198,17052.0
2019-03-29 13:50:00,16.02,16.03,16.01,16.01,14048.0,13.6198,13.6283,13.6113,13.6113,14048.0
2019-03-29 13:55:00,16.01,16.01,15.98,15.98,39188.0,13.6113,13.6113,13.5858,13.5858,39188.0
2019-03-29 14:00:00,15.99,16.01,15.98,16.0,30860.0,13.5943,13.6113,13.5858,13.6028,30860.0
2019-03-29 14:05:00,16.01,16.03,16.0,16.03,171280.0,13.6113,13.6283,13.6028,13.6283,171280.0
2019-03-29 14:10:00,16.04,16.05,16.03,16.05,20324.0,13.6368,13.6453,13.6283,13.6453,20324.0
2019-03-29 14:15:00,16.06,16.06,16.04,16.05,21216.0,13.6538,13.6538,13.6368,13.6453,21216.0
2019-03-29 14:20:00,16.04,16.05,16.04,16.05,31812.0,13.6368,13.6453,13.6368,13.6453,31812.0
2019-03-29 14:25:00,16.05,16.07,16.05,16.07,13280.0,13.6453,13.6623,13.6453,13.6623,13280.0
2019-03-29 14:30:00,16.07,16.07,16.06,16.07,29792.0,13.6623,13.6623,13.6538,13.6623,29792.0
2019-03-29 14:35:00,16.07,16.07,16.05,16.05,18400.0,13.6623,13.6623,13.6453,13.6453,18400.0
2019-03-29 14:40:00,16.05,16.06,16.04,16.05,37928.0,13.6453,13.6538,13.6368,13.6453,37928.0
2019-03-29 14:45:00,16.04,16.05,16.04,16.05,16548.0,13.6368,13.6453,13.6368,13.6453,16548.0
2019-03-29 14:50:00,16.05,16.09,16.05,16.09,16884.0,13.6453,13.6793,13.6453,13.6793,16884.0
2019-03-29 14:55:00,16.09,16.1,16.09,16.09,55192.0,13.6793,13.6878,13.6793,13.6793,55192.0
2019-03-29 15:00:00,16.09,16.11,16.09,16.09,117328.0,13.6793,13.6963,13.6793,13.6793,117328.0
2019-03-29 15:05:00,16.09,16.1,16.07,16.08,27172.0,13.6793,13.6878,13.6623,13.6708,27172.0
2019-03-29 15:10:00,16.08,16.09,16.08,16.08,22716.0,13.6708,13.6793,13.6708,13.6708,22716.0
2019-03-29 15:15:00,16.08,16.09,16.07,16.08,35108.0,13.6708,13.6793,13.6623,13.6708,35108.0
2019-03-29 15:20:00,16.08,16.08,16.05,16.05,16412.0,13.6708,13.6708,13.6453,13.6453,16412.0
2019-03-29 15:25:00,16.05,16.07,16.04,16.06,36800.0,13.6453,13.6623,13.6368,13.6538,36800.0
2019-03-29 15:30:00,16.06,16.06,16.05,16.06,39420.0,13.6538,13.6538,13.6453,13.6538,39420.0
2019-03-29 15:35:00,16.06,16.07,16.04,16.07,38228.0,13.6538,13.6623,13.6368,13.6623,38228.0
2019-03-29 15:40:00,16.07,16.07,16.06,16.07,39648.0,13.6623,13.6623,13.6538,13.6623,39648.0
2019-03-29 15:45:00,16.07,16.09,16.06,16.06,135260.0,13.6623,13.6793,13.6538,13.6538,135260.0
2019-03-29 15:50:00,16.06,16.08,16.06,16.07,101180.0,13.6538,13.6708,13.6538,13.6623,101180.0
2019-03-29 15:55:00,16.07,16.1,16.06,16.08,456156.0,13.6623,13.6878,13.6538,13.6708,456156.0
2019-04-01 09:30:00,16.24,16.25,16.2,16.25,126472.0,13.8068,13.8153,13.7728,13.8153,126472.0
2019-04-01 09:35:00,16.23,16.23,16.19,16.21,84516.0,13.7983,13.7983,13.7643,13.7813,84516.0
2019-04-01 09:40:00,16.21,16.21,16.15,16.16,135868.0,13.7813,13.7813,13.7303,13.7388,135868.0
2019-04-01 09:45:00,16.18,16.18,16.13,16.14,70696.0,13.7558,13.7558,13.7133,13.7218,70696.0
2019-04-01 09:50:00,16.14,16.18,16.14,16.18,54800.0,13.7218,13.7558,13.7218,13.7558,54800.0
2019-04-01 09:55:00,16.18,16.21,16.18,16.21,195732.0,13.7558,13.7813,13.7558,13.7813,195732.0
2019-04-01 10:00:00,16.2,16.25,16.2,16.25,278028.0,13.7728,13.8153,13.7728,13.8153,278028.0
2019-04-01 10:05:00,16.25,16.28,16.25,16.25,98344.0,13.8153,13.8408,13.8153,13.8153,98344.0
2019-04-01 10:10:00,16.26,16.3,16.25,16.3,62536.0,13.8238,13.8578,13.8153,13.8578,62536.0
2019-04-01 10:15:00,16.29,16.35,16.29,16.34,229116.0,13.8493,13.9003,13.8493,13.8918,229116.0
2019-04-01 10:20:00,16.35,16.38,16.33,16.36,125268.0,13.9003,13.9258,13.8833,13.9088,125268.0
2019-04-01 10:25:00,16.36,16.38,16.36,16.37,167400.0,13.9088,13.9258,13.9088,13.9173,167400.0
2019-04-01 10:30:00,16.37,16.38,16.34,16.35,99512.0,13.9173,13.9258,13.8918,13.9003,99512.0
2019-04-01 10:35:00,16.35,16.37,16.34,16.37,44428.0,13.9003,13.9173,13.8918,13.9173,44428.0
2019-04-01 10:40:00,16.37,16.38,16.37,16.38,83268.0,13.9173,13.9258,13.9173,13.9258,83268.0
2019-04-01 10:45:00,16.38,16.38,16.36,16.36,72204.0,13.9258,13.9258,13.9088,13.9088,72204.0
2019-04-01 10:50:00,16.37,16.37,16.34,16.34,69108.0,13.9173,13.9173,13.8918,13.8918,69108.0
2019-04-01 10:55:00,16.35,16.37,16.35,16.37,24716.0,13.9003,13.9173,13.9003,13.9173,24716.0
2019-04-01 11:00:00,16.37,16.38,16.36,16.36,84252.0,13.9173,13.9258,13.9088,13.9088,84252.0
2019-04-01 11:05:00,16.36,16.38,16.36,16.38,57324.0,13.9088,13.9258,13.9088,13.9258,57324.0
2019-04-01 11:10:00,16.38,16.38,16.36,16.37,65764.0,13.9258,13.9258,13.9088,13.9173,65764.0
2019-04-01 11:15:00,16.37,16.42,16.37,16.42,251176.0,13.9173,13.9598,13.9173,13.9598,251176.0
2019-04-01 11:20:00,16.42,16.42,16.4,16.41,61408.0,13.9598,13.9598,13.9428,13.9513,61408.0
2019-04-01 11:25:00,16.41,16.43,16.41,16.41,78968.0,13.9513,13.9683,13.9513,13.9513,78968.0
2019-04-01 11:30:00,16.41,16.41,16.38,16.39,78760.0,13.9513,13.9513,13.9258,13.9343,78760.0
2019-04-01 11:35:00,16.39,16.4,16.36,16.36,95272.0,13.9343,13.9428,13.9088,13.9088,95272.0
2019-04-01 11:40:00,16.36,16.36,16.32,16.33,162508.0,13.9088,13.9088,13.8748,13.8833,162508.0
2019-04-01 11:45:00,16.33,16.37,16.33,16.37,32832.0,13.8833,13.9173,13.8833,13.9173,32832.0
2019-04-01 11:50:00,16.37,16.39,16.37,16.39,34820.0,13.9173,13.9343,13.9173,13.9343,34820.0
2019-04-01 11:55:00,16.39,16.41,16.39,16.39,44332.0,13.9343,13.9513,13.9343,13.9343,44332.0
2019-04-01 12:00:00,16.39,16.39,16.36,16.36,34440.0,13.9343,13.9343,13.9088,13.9088,34440.0
2019-04-01 12:05:00,16.36,16.36,16.33,16.33,28296.0,13.9088,13.9088,13.8833,13.8833,28296.0
2019-04-01 12:10:00,16.33,16.34,16.32,16.32,44840.0,13.8833,13.8918,13.8748,13.8748,44840.0
2019-04-01 12:15:00,16.32,16.34,16.32,16.34,50496.0,13.8748,13.8918,13.8748,13.8918,50496.0
2019-04-01 12:20:00,16.34,16.34,16.33,16.34,34388.0,13.8918,13.8918,13.8833,13.8918,34388.0
2019-04-01 12:25:00,16.34,16.34,16.33,16.33,24536.0,13.8918,13.8918,13.8833,13.8833,24536.0
2019-04-01 12:30:00,16.33,16.34,16.32,16.33,34516.0,13.8833,13.8918,13.8748,13.8833,34516.0
2019-04-01 12:35:00,16.33,16.33,16.32,16.33,20008.0,13.8833,13.8833,13.8748,13.8833,20008.0
2019-04-01 12:40:00,16.33,16.34,16.33,16.34,23436.0,13.8833,13.8918,13.8833,13.8918,23436.0
2019-04-01 12:45:00,16.34,16.36,16.33,16.36,20604.0,13.8918,13.9088,13.8833,13.9088,20604.0
2019-04-01 12:50:00,16.36,16.39,16.36,16.39,69756.0,13.9088,13.9343,13.9088,13.9343,69756.0
2019-04-01 12:55:00,16.39,16.39,16.38,16.38,26612.0,13.9343,13.9343,13.9258,13.9258,26612.0
2019-04-01 13:00:00,16.38,16.39,16.37,16.38,15264.0,13.9258,13.9343,13.9173,13.9258,15264.0
2019-04-01 13:05:00,16.38,16.38,16.37,16.38,16416.0,13.9258,13.9258,13.9173,13.9258,16416.0
2019-04-01 13:10:00,16.38,16.38,16.36,16.37,19392.0,13.9258,13.9258,13.9088,13.9173,19392.0
2019-04-01 13:15:00,16.38,16.38,16.37,16.37,19340.0,13.9258,13.9258,13.9173,13.9173,19340.0
2019-04-01 13:20:00,16.37,16.37,16.36,16.37,10756.0,13.9173,13.9173,13.9088,13.9173,10756.0
2019-04-01 13:25:00,16.37,16.39,16.37,16.38,35728.0,13.9173,13.9343,13.9173,13.9258,35728.0
2019-04-01 13:30:00,16.38,16.4,16.38,16.4,85692.0,13.9258,13.9428,13.9258,13.9428,85692.0
2019-04-01 13:35:00,16.4,16.41,16.4,16.41,22800.0,13.9428,13.9513,13.9428,13.9513,22800.0
2019-04-01 13:40:00,16.41,16.42,16.41,16.41,26280.0,13.9513,13.9598,13.9513,13.9513,26280.0
2019-04-01 13:45:00,16.41,16.43,16.41,16.42,40596.0,13.9513,13.9683,13.9513,13.9598,40596.0
2019-04-01 13:50:00,16.41,16.42,16.4,16.41,27144.0,13.9513,13.9598,13.9428,13.9513,27144.0
2019-04-01 13:55:00,16.41,16.42,16.4,16.41,26700.0,13.9513,13.9598,13.9428,13.9513,26700.0
2019-04-01 14:00:00,16.41,16.43,16.41,16.43,70304.0,13.9513,13.9683,13.9513,13.9683,70304.0
2019-04-01 14:05:00,16.43,16.43,16.42,16.43,16800.0,13.9683,13.9683,13.9598,13.9683,16800.0
2019-04-01 14:10:00,16.43,16.44,16.42,16.43,56464.0,13.9683,13.9768,13.9598,13.9683,56464.0
2019-04-01 14:15:00,16.43,16.43,16.42,16.43,41284.0,13.9683,13.9683,13.9598,13.9683,41284.0
2019-04-01 14:20:00,16.43,16.43,16.43,16.43,22344.0,13.9683,13.9683,13.9683,13.9683,22344.0
2019-04-01 14:25:00,16.43,16.43,16.42,16.43,51280.0,13.9683,13.9683,13.9598,13.9683,51280.0
2019-04-01 14:30:00,16.43,16.43,16.42,16.43,40084.0,13.9683,13.9683,13.9598,13.9683,40084.0
2019-04-01 14:35:00,16.43,16.43,16.42,16.42,46372.0,13.9683,13.9683,13.9598,13.9598,46372.0
2019-04-01 14:40:00,16.42,16.43,16.42,16.43,114156.0,13.9598,13.9683,13.9598,13.9683,114156.0
2019-04-01 14:45:00,16.43,16.43,16.42,16.42,68808.0,13.9683,13.9683,13.9598,13.9598,68808.0
2019-04-01 14:50:00,16.42,16.43,16.41,16.42,75104.0,13.9598,13.9683,13.9513,13.9598,75104.0
2019-04-01 14:55:00,16.42,16.43,16.41,16.41,87328.0,13.9598,13.9683,13.9513,13.9513,87328.0
2019-04-01 15:00:00,16.41,16.42,16.4,16.4,97188.0,13.9513,13.9598,13.9428,13.9428,97188.0
2019-04-01 15:05:00,16.4,16.41,16.39,16.4,108492.0,13.9428,13.9513,13.9343,13.9428,108492.0
2019-04-01 15:10:00,16.4,16.42,16.4,16.42,68972.0,13.9428,13.9598,13.9428,13.9598,68972.0
2019-04-01 15:15:00,16.42,16.43,16.41,16.43,63444.0,13.9598,13.9683,13.9513,13.9683,63444.0
2019-04-01 15:20:00,16.43,16.44,16.42,16.44,60600.0,13.9683,13.9768,13.9598,13.9768,60600.0
2019-04-01 15:25:00,16.44,16.45,16.44,16.45,116160.0,13.9768,13.9853,13.9768,13.9853,116160.0
2019-04-01 15:30:00,16.45,16.45,16.43,16.44,117020.0,13.9853,13.9853,13.9683,13.9768,117020.0
2019-04-01 15:35:00,16.44,16.46,16.43,16.44,151928.0,13.9768,13.9938,13.9683,13.9768,151928.0
2019-04-01 15:40:00,16.44,16.46,16.43,16.45,156784.0,13.9768,13.9938,13.9683,13.9853,156784.0
2019-04-01 15:45:00,16.45,16.46,16.44,16.44,305384.0,13.9853,13.9938,13.9768,13.9768,305384.0
2019-04-01 15:50:00,16.45,16.45,16.44,16.45,222004.0,13.9853,13.9853,13.9768,13.9853,222004.0
2019-04-01 15:55:00,16.45,16.47,16.44,16.45,428712.0,13.9853,14.0023,13.9768,13.9853,428712.0
2019-04-02 09:30:00,16.45,16.5,16.45,16.49,75512.0,13.9853,14.0278,13.9853,14.0193,75512.0
2019-04-02 09:35:00,16.47,16.48,16.42,16.43,44532.0,14.0023,14.0108,13.9598,13.9683,44532.0
2019-04-02 09:40:00,16.43,16.45,16.41,16.42,55564.0,13.9683,13.9853,13.9513,13.9598,55564.0
2019-04-02 09:45:00,16.42,16.42,16.4,16.41,45736.0,13.9598,13.9598,13.9428,13.9513,45736.0
2019-04-02 09:50:00,16.41,16.46,16.39,16.46,154776.0,13.9513,13.9938,13.9343,13.9938,154776.0
2019-04-02 09:55:00,16.46,16.53,16.44,16.52,252100.0,13.9938,14.0534,13.9768,14.0449,252100.0
2019-04-02 10:00:00,16.51,16.53,16.49,16.52,72324.0,14.0364,14.0534,14.0193,14.0449,72324.0
2019-04-02 10:05:00,16.52,16.53,16.51,16.52,93104.0,14.0449,14.0534,14.0364,14.0449,93104.0
2019-04-02 10:10:00,16.52,16.52,16.48,16.49,52164.0,14.0449,14.0449,14.0108,14.0193,52164.0
2019-04-02 10:15:00,16.49,16.5,16.48,16.49,41380.0,14.0193,14.0278,14.0108,14.0193,41380.0
2019-04-02 10:20:00,16.49,16.5,16.47,16.47,88532.0,14.0193,14.0278,14.0023,14.0023,88532.0
2019-04-02 10:25:00,16.47,16.5,16.47,16.5,52608.0,14.0023,14.0278,14.0023,14.0278,52608.0
2019-04-02 10:30:00,16.5,16.51,16.49,16.5,41336.0,14.0278,14.0364,14.0193,14.0278,41336.0
2019-04-02 10:35:00,16.5,16.5,16.49,16.49,27184.0,14.0278,14.0278,14.0193,14.0193,27184.0
2019-04-02 10:40:00,16.49,16.51,16.48,16.49,186992.0,14.0193,14.0364,14.0108,14.0193,186992.0
2019-04-02 10:45:00,16.5,16.51,16.49,16.49,61900.0,14.0278,14.0364,14.0193,14.0193,61900.0
2019-04-02 10:50:00,16.5,16.52,16.5,16.51,73616.0,14.0278,14.0449,14.0278,14.0364,73616.0
2019-04-02 10:55:00,16.51,16.51,16.47,16.48,63108.0,14.0364,14.0364,14.0023,14.0108,63108.0
2019-04-02 11:00:00,16.48,16.48,16.45,16.45,125340.0,14.0108,14.0108,13.9853,13.9853,125340.0
2019-04-02 11:05:00,16.46,16.47,16.45,16.46,86504.0,13.9938,14.0023,13.9853,13.9938,86504.0
2019-04-02 11:10:00,16.46,16.47,16.45,16.46,47572.0,13.9938,14.0023,13.9853,13.9938,47572.0
2019-04-02 11:15:00,16.46,16.5,16.46,16.5,71068.0,13.9938,14.0278,13.9938,14.0278,71068.0
2019-04-02 11:20:00,16.5,16.5,16.49,16.5,117176.0,14.0278,14.0278,14.0193,14.0278,117176.0
2019-04-02 11:25:00,16.5,16.5,16.48,16.5,58176.0,14.0278,14.0278,14.0108,14.0278,58176.0
2019-04-02 11:30:00,16.5,16.5,16.49,16.5,62800.0,14.0278,14.0278,14.0193,14.0278,62800.0
2019-04-02 11:35:00,16.5,16.5,16.5,16.5,79424.0,14.0278,14.0278,14.0278,14.0278,79424.0
2019-04-02 11:40:00,16.5,16.5,16.5,16.5,57508.0,14.0278,14.0278,14.0278,14.0278,57508.0
2019-04-02 11:45:00,16.5,16.52,16.5,16.5,90636.0,14.0278,14.0449,14.0278,14.0278,90636.0
2019-04-02 11:50:00,16.5,16.52,16.5,16.51,81696.0,14.0278,14.0449,14.0278,14.0364,81696.0
2019-04-02 11:55:00,16.52,16.52,16.49,16.49,45564.0,14.0449,14.0449,14.0193,14.0193,45564.0
2019-04-02 12:00:00,16.49,16.5,16.48,16.48,87112.0,14.0193,14.0278,14.0108,14.0108,87112.0
2019-04-02 12:05:00,16.48,16.48,16.46,16.47,59436.0,14.0108,14.0108,13.9938,14.0023,59436.0
2019-04-02 12:10:00,16.47,16.48,16.46,16.47,73136.0,14.0023,14.0108,13.9938,14.0023,73136.0
2019-04-02 12:15:00,16.47,16.47,16.46,16.47,25876.0,14.0023,14.0023,13.9938,14.0023,25876.0
2019-04-02 12:20:00,16.47,16.48,16.46,16.47,57484.0,14.0023,14.0108,13.9938,14.0023,57484.0
2019-04-02 12:25:00,16.47,16.48,16.47,16.47,29840.0,14.0023,14.0108,14.0023,14.0023,29840.0
2019-04-02 12:30:00,16.47,16.48,16.47,16.48,17608.0,14.0023,14.0108,14.0023,14.0108,17608.0
2019-04-02 12:35:00,16.47,16.47,16.46,16.46,22184.0,14.0023,14.0023,13.9938,13.9938,22184.0
2019-04-02 12:40:00,16.46,16.46,16.44,16.44,16692.0,13.9938,13.9938,13.9768,13.9768,16692.0
2019-04-02 12:45:00,16.44,16.46,16.44,16.45,26352.0,13.9768,13.9938,13.9768,13.9853,26352.0
2019-04-02 12:50:00,16.46,16.46,16.45,16.45,34796.0,13.9938,13.9938,13.9853,13.9853,34796.0
2019-04-02 12:55:00,16.45,16.46,16.45,16.46,39072.0,13.9853,13.9938,13.9853,13.9938,39072.0
2019-04-02 13:00:00,16.46,16.46,16.45,16.45,21480.0,13.9938,13.9938,13.9853,13.9853,21480.0
2019-04-02 13:05:00,16.45,16.47,16.45,16.47,27600.0,13.9853,14.0023,13.9853,14.0023,27600.0
2019-04-02 13:10:00,16.47,16.47,16.46,16.47,15776.0,14.0023,14.0023,13.9938,14.0023,15776.0
2019-04-02 13:15:00,16.47,16.47,16.46,16.46,17356.0,14.0023,14.0023,13.9938,13.9938,17356.0
2019-04-02 13:20:00,16.46,16.47,16.46,16.46,18948.0,13.9938,14.0023,13.9938,13.9938,18948.0
2019-04-02 13:25:00,16.46,16.48,16.46,16.46,16196.0,13.9938,14.0108,13.9938,13.9938,16196.0
2019-04-02 13:30:00,16.46,16.48,16.45,16.47,26156.0,13.9938,14.0108,13.9853,14.0023,26156.0
2019-04-02 13:35:00,16.47,16.48,16.47,16.48,13624.0,14.0023,14.0108,14.0023,14.0108,13624.0
2019-04-02 13:40:00,16.48,16.48,16.47,16.48,24128.0,14.0108,14.0108,14.0023,14.0108,24128.0
2019-04-02 13:45:00,16.48,16.48,16.46,16.47,25432.0,14.0108,14.0108,13.9938,14.0023,25432.0
2019-04-02 13:50:00,16.46,16.47,16.46,16.47,26180.0,13.9938,14.0023,13.9938,14.0023,26180.0
2019-04-02 13:55:00,16.47,16.47,16.47,16.47,15188.0,14.0023,14.0023,14.0023,14.0023,15188.0
2019-04-02 14:00:00,16.47,16.47,16.46,16.47,11772.0,14.0023,14.0023,13.9938,14.0023,11772.0
2019-04-02 14:05:00,16.47,16.47,16.46,16.47,16996.0,14.0023,14.0023,13.9938,14.0023,16996.0
2019-04-02 14:10:00,16.47,16.47,16.46,16.47,19616.0,14.0023,14.0023,13.9938,14.0023,19616.0
2019-04-02 14:15:00,16.47,16.47,16.45,16.46,21428.0,14.0023,14.0023,13.9853,13.9938,21428.0
2019-04-02 14:20:00,16.46,16.48,16.46,16.48,17984.0,13.9938,14.0108,13.9938,14.0108,17984.0
2019-04-02 14:25:00,16.48,16.49,16.48,16.49,13840.0,14.0108,14.0193,14.0108,14.0193,13840.0
2019-04-02 14:30:00,16.48,16.49,16.48,16.49,17108.0,14.0108,14.0193,14.0108,14.0193,17108.0
2019-04-02 14:35:00,16.49,16.49,16.48,16.48,19584.0,14.0193,14.0193,14.0108,14.0108,19584.0
2019-04-02 14:40:00,16.49,16.49,16.48,16.49,15956.0,14.0193,14.0193,14.0108,14.0193,15956.0
2019-04-02 14:45:00,16.49,16.5,16.48,16.49,29832.0,14.0193,14.0278,14.0108,14.0193,29832.0
2019-04-02 14:50:00,16.49,16.49,16.48,16.48,20180.0,14.0193,14.0193,14.0108,14.0108,20180.0
2019-04-02 14:55:00,16.48,16.49,16.47,16.48,44244.0,14.0108,14.0193,14.0023,14.0108,44244.0
2019-04-02 15:00:00,16.48,16.49,16.48,16.48,23312.0,14.0108,14.0193,14.0108,14.0108,23312.0
2019-04-02 15:05:00,16.48,16.49,16.48,16.48,18704.0,14.0108,14.0193,14.0108,14.0108,18704.0
2019-04-02 15:10:00,16.48,16.48,16.48,16.48,25984.0,14.0108,14.0108,14.0108,14.0108,25984.0
2019-04-02 15:15:00,16.48,16.5,16.48,16.49,22488.0,14.0108,14.0278,14.0108,14.0193,22488.0
2019-04-02 15:20:00,16.49,16.5,16.49,16.5,20188.0,14.0193,14.0278,14.0193,14.0278,20188.0
2019-04-02 15:25:00,16.5,16.5,16.49,16.5,31524.0,14.0278,14.0278,14.0193,14.0278,31524.0
2019-04-02 15:30:00,16.49,16.51,16.49,16.5,94808.0,14.0193,14.0364,14.0193,14.0278,94808.0
2019-04-02 15:35:00,16.5,16.5,16.49,16.5,36844.0,14.0278,14.0278,14.0193,14.0278,36844.0
2019-04-02 15:40:00,16.5,16.5,16.5,16.5,58536.0,14.0278,14.0278,14.0278,14.0278,58536.0
2019-04-02 15:45:00,16.5,16.5,16.49,16.5,110772.0,14.0278,14.0278,14.0193,14.0278,110772.0
2019-04-02 15:50:00,16.49,16.51,16.49,16.51,100104.0,14.0193,14.0364,14.0193,14.0364,100104.0
2019-04-02 15:55:00,16.51,16.53,16.5,16.5,353844.0,14.0364,14.0534,14.0278,14.0278,353844.0
2019-04-03 09:30:00,16.54,16.61,16.53,16.59,212184.0,14.0619,14.1214,14.0534,14.1044,212184.0
2019-04-03 09:35:00,16.62,16.65,16.62,16.62,42448.0,14.1299,14.1554,14.1299,14.1299,42448.0
2019-04-03 09:40:00,16.63,16.63,16.59,16.61,37072.0,14.1384,14.1384,14.1044,14.1214,37072.0
2019-04-03 09:45:00,16.6,16.61,16.56,16.56,65064.0,14.1129,14.1214,14.0789,14.0789,65064.0
2019-04-03 09:50:00,16.56,16.59,16.56,16.57,55752.0,14.0789,14.1044,14.0789,14.0874,55752.0
2019-04-03 09:55:00,16.58,16.58,16.55,16.55,44556.0,14.0959,14.0959,14.0704,14.0704,44556.0
2019-04-03 10:00:00,16.55,16.56,16.53,16.55,90896.0,14.0704,14.0789,14.0534,14.0704,90896.0
2019-04-03 10:05:00,16.55,16.55,16.52,16.54,78784.0,14.0704,14.0704,14.0449,14.0619,78784.0
2019-04-03 10:10:00,16.55,16.55,16.53,16.53,54384.0,14.0704,14.0704,14.0534,14.0534,54384.0
2019-04-03 10:15:00,16.53,16.56,16.52,16.55,107636.0,14.0534,14.0789,14.0449,14.0704,107636.0
2019-04-03 10:20:00,16.55,16.57,16.55,16.55,60040.0,14.0704,14.0874,14.0704,14.0704,60040.0
2019-04-03 10:25:00,16.56,16.56,16.53,16.54,28324.0,14.0789,14.0789,14.0534,14.0619,28324.0
2019-04-03 10:30:00,16.54,16.56,16.53,16.55,40576.0,14.0619,14.0789,14.0534,14.0704,40576.0
2019-04-03 10:35:00,16.55,16.58,16.54,16.58,33172.0,14.0704,14.0959,14.0619,14.0959,33172.0
2019-04-03 10:40:00,16.58,16.59,16.57,16.58,20244.0,14.0959,14.1044,14.0874,14.0959,20244.0
2019-04-03 10:45:00,16.58,16.58,16.56,16.58,26992.0,14.0959,14.0959,14.0789,14.0959,26992.0
2019-04-03 10:50:00,16.57,16.59,16.56,16.57,58924.0,14.0874,14.1044,14.0789,14.0874,58924.0
2019-04-03 10:55:00,16.58,16.59,16.57,16.58,48636.0,14.0959,14.1044,14.0874,14.0959,48636.0
2019-04-03 11:00:00,16.58,16.6,16.57,16.6,67080.0,14.0959,14.1129,14.0874,14.1129,67080.0
2019-04-03 11:05:00,16.6,16.61,16.58,16.58,73384.0,14.1129,14.1214,14.0959,14.0959,73384.0
2019-04-03 11:10:00,16.59,16.59,16.57,16.58,39616.0,14.1044,14.1044,14.0874,14.0959,39616.0
2019-04-03 11:15:00,16.57,16.58,16.55,16.56,40596.0,14.0874,14.0959,14.0704,14.0789,40596.0
2019-04-03 11:20:00,16.56,16.56,16.54,16.54,29588.0,14.0789,14.0789,14.0619,14.0619,29588.0
2019-04-03 11:25:00,16.54,16.55,16.53,16.54,34616.0,14.0619,14.0704,14.0534,14.0619,34616.0
2019-04-03 11:30:00,16.54,16.56,16.54,16.56,62552.0,14.0619,14.0789,14.0619,14.0789,62552.0
2019-04-03 11:35:00,16.56,16.56,16.54,16.55,227332.0,14.0789,14.0789,14.0619,14.0704,227332.0
2019-04-03 11:40:00,16.55,16.57,16.55,16.57,42616.0,14.0704,14.0874,14.0704,14.0874,42616.0
2019-04-03 11:45:00,16.57,16.58,16.55,16.58,39092.0,14.0874,14.0959,14.0704,14.0959,39092.0
2019-04-03 11:50:00,16.58,16.61,16.57,16.6,37292.0,14.0959,14.1214,14.0874,14.1129,37292.0
2019-04-03 11:55:00,16.6,16.6,16.58,16.58,45792.0,14.1129,14.1129,14.0959,14.0959,45792.0
2019-04-03 12:00:00,16.58,16.59,16.57,16.57,92952.0,14.0959,14.1044,14.0874,14.0874,92952.0
2019-04-03 12:05:00,16.57,16.58,16.56,16.57,39352.0,14.0874,14.0959,14.0789,14.0874,39352.0
2019-04-03 12:10:00,16.57,16.57,16.54,16.55,67848.0,14.0874,14.0874,14.0619,14.0704,67848.0
2019-04-03 12:15:00,16.55,16.55,16.52,16.52,60952.0,14.0704,14.0704,14.0449,14.0449,60952.0
2019-04-03 12:20:00,16.52,16.53,16.52,16.52,71496.0,14.0449,14.0534,14.0449,14.0449,71496.0
2019-04-03 12:25:00,16.53,16.55,16.52,16.53,69276.0,14.0534,14.0704,14.0449,14.0534,69276.0
2019-04-03 12:30:00,16.53,16.54,16.52,16.53,56892.0,14.0534,14.0619,14.0449,14.0534,56892.0
2019-04-03 12:35:00,16.53,16.53,16.51,16.51,65356.0,14.0534,14.0534,14.0364,14.0364,65356.0
2019-04-03 12:40:00,16.51,16.52,16.5,16.51,44280.0,14.0364,14.0449,14.0278,14.0364,44280.0
2019-04-03 12:45:00,16.51,16.51,16.5,16.5,55772.0,14.0364,14.0364,14.0278,14.0278,55772.0
2019-04-03 12:50:00,16.5,16.52,16.5,16.52,94664.0,14.0278,14.0449,14.0278,14.0449,94664.0
2019-04-03 12:55:00,16.51,16.53,16.51,16.53,42956.0,14.0364,14.0534,14.0364,14.0534,42956.0
2019-04-03 13:00:00,16.53,16.54,16.52,16.53,37328.0,14.0534,14.0619,14.0449,14.0534,37328.0
2019-04-03 13:05:00,16.53,16.54,16.53,16.54,47692.0,14.0534,14.0619,14.0534,14.0619,47692.0
2019-04-03 13:10:00,16.55,16.55,16.54,16.55,37200.0,14.0704,14.0704,14.0619,14.0704,37200.0
2019-04-03 13:15:00,16.56,16.56,16.55,16.55,83424.0,14.0789,14.0789,14.0704,14.0704,83424.0
2019-04-03 13:20:00,16.55,16.57,16.55,16.56,46260.0,14.0704,14.0874,14.0704,14.0789,46260.0
2019-04-03 13:25:00,16.55,16.57,16.55,16.57,63516.0,14.0704,14.0874,14.0704,14.0874,63516.0
2019-04-03 13:30:00,16.57,16.57,16.56,16.57,46576.0,14.0874,14.0874,14.0789,14.0874,46576.0
2019-04-03 13:35:00,16.56,16.57,16.56,16.56,74288.0,14.0789,14.0874,14.0789,14.0789,74288.0
2019-04-03 13:40:00,16.56,16.56,16.54,16.56,86024.0,14.0789,14.0789,14.0619,14.0789,86024.0
2019-04-03 13:45:00,16.56,16.56,16.55,16.55,34104.0,14.0789,14.0789,14.0704,14.0704,34104.0
2019-04-03 13:50:00,16.55,16.55,16.54,16.54,70564.0,14.0704,14.0704,14.0619,14.0619,70564.0
2019-04-03 13:55:00,16.53,16.53,16.5,16.51,47276.0,14.0534,14.0534,14.0278,14.0364,47276.0
2019-04-03 14:00:00,16.51,16.51,16.5,16.51,30216.0,14.0364,14.0364,14.0278,14.0364,30216.0
2019-04-03 14:05:00,16.52,16.52,16.51,16.51,36708.0,14.0449,14.0449,14.0364,14.0364,36708.0
2019-04-03 14:10:00,16.51,16.52,16.49,16.5,372112.0,14.0364,14.0449,14.0193,14.0278,372112.0
2019-04-03 14:15:00,16.51,16.51,16.48,16.48,34344.0,14.0364,14.0364,14.0108,14.0108,34344.0
2019-04-03 14:20:00,16.48,16.49,16.47,16.49,30168.0,14.0108,14.0193,14.0023,14.0193,30168.0
2019-04-03 14:25:00,16.49,16.5,16.47,16.49,62648.0,14.0193,14.0278,14.0023,14.0193,62648.0
2019-04-03 14:30:00,16.49,16.49,16.47,16.47,33460.0,14.0193,14.0193,14.0023,14.0023,33460.0
2019-04-03 14:35:00,16.47,16.48,16.45,16.45,70184.0,14.0023,14.0108,13.9853,13.9853,70184.0
2019-04-03 14:40:00,16.45,16.46,16.45,16.45,31840.0,13.9853,13.9938,13.9853,13.9853,31840.0
2019-04-03 14:45:00,16.45,16.45,16.43,16.45,88328.0,13.9853,13.9853,13.9683,13.9853,88328.0
2019-04-03 14:50:00,16.44,16.47,16.44,16.46,51612.0,13.9768,14.0023,13.9768,13.9938,51612.0
2019-04-03 14:55:00,16.47,16.47,16.46,16.46,42000.0,14.0023,14.0023,13.9938,13.9938,42000.0
2019-04-03 15:00:00,16.46,16.46,16.45,16.45,56356.0,13.9938,13.9938,13.9853,13.9853,56356.0
2019-04-03 15:05:00,16.45,16.45,16.44,16.44,46424.0,13.9853,13.9853,13.9768,13.9768,46424.0
2019-04-03 15:10:00,16.43,16.44,16.42,16.44,261976.0,13.9683,13.9768,13.9598,13.9768,261976.0
2019-04-03 15:15:00,16.44,16.44,16.42,16.43,63624.0,13.9768,13.9768,13.9598,13.9683,63624.0
2019-04-03 15:20:00,16.43,16.43,16.42,16.43,60740.0,13.9683,13.9683,13.9598,13.9683,60740.0
2019-04-03 15:25:00,16.44,16.45,16.43,16.45,135208.0,13.9768,13.9853,13.9683,13.9853,135208.0
2019-04-03 15:30:00,16.45,16.47,16.44,16.47,57632.0,13.9853,14.0023,13.9768,14.0023,57632.0
2019-04-03 15:35:00,16.47,16.48,16.46,16.48,76296.0,14.0023,14.0108,13.9938,14.0108,76296.0
2019-04-03 15:40:00,16.48,16.49,16.47,16.49,54080.0,14.0108,14.0193,14.0023,14.0193,54080.0
2019-04-03 15:45:00,16.49,16.49,16.47,16.48,96092.0,14.0193,14.0193,14.0023,14.0108,96092.0
2019-04-03 15:50:00,16.48,16.49,16.47,16.47,177176.0,14.0108,14.0193,14.0023,14.0023,177176.0
2019-04-03 15:55:00,16.47,16.48,16.45,16.46,438572.0,14.0023,14.0108,13.9853,13.9938,438572.0
2019-04-04 09:30:00,16.5,16.52,16.48,16.48,92468.0,14.0278,14.0449,14.0108,14.0108,92468.0
2019-04-04 09:35:00,16.47,16.5,16.47,16.5,22576.0,14.0023,14.0278,14.0023,14.0278,22576.0
2019-04-04 09:40:00,16.5,16.51,16.46,16.46,23508.0,14.0278,14.0364,13.9938,13.9938,23508.0
2019-04-04 09:45:00,16.48,16.5,16.47,16.49,50776.0,14.0108,14.0278,14.0023,14.0193,50776.0
2019-04-04 09:50:00,16.5,16.5,16.48,16.49,30840.0,14.0278,14.0278,14.0108,14.0193,30840.0
2019-04-04 09:55:00,16.49,16.53,16.49,16.53,35520.0,14.0193,14.0534,14.0193,14.0534,35520.0
2019-04-04 10:00:00,16.54,16.54,16.53,16.54,40704.0,14.0619,14.0619,14.0534,14.0619,40704.0
2019-04-04 10:05:00,16.54,16.55,16.53,16.55,22308.0,14.0619,14.0704,14.0534,14.0704,22308.0
2019-04-04 10:10:00,16.54,16.56,16.54,16.55,86096.0,14.0619,14.0789,14.0619,14.0704,86096.0
2019-04-04 10:15:00,16.55,16.55,16.52,16.53,37876.0,14.0704,14.0704,14.0449,14.0534,37876.0
2019-04-04 10:20:00,16.53,16.54,16.52,16.52,22184.0,14.0534,14.0619,14.0449,14.0449,22184.0
2019-04-04 10:25:00,16.52,16.53,16.52,16.53,23516.0,14.0449,14.0534,14.0449,14.0534,23516.0
2019-04-04 10:30:00,16.52,16.53,16.5,16.51,34612.0,14.0449,14.0534,14.0278,14.0364,34612.0
2019-04-04 10:35:00,16.51,16.54,16.51,16.53,40068.0,14.0364,14.0619,14.0364,14.0534,40068.0
2019-04-04 10:40:00,16.53,16.54,16.53,16.54,25024.0,14.0534,14.0619,14.0534,14.0619,25024.0
2019-04-04 10:45:00,16.54,16.56,16.54,16.56,29812.0,14.0619,14.0789,14.0619,14.0789,29812.0
2019-04-04 10:50:00,16.56,16.58,16.56,16.57,23760.0,14.0789,14.0959,14.0789,14.0874,23760.0
2019-04-04 10:55:00,16.57,16.61,16.57,16.61,81496.0,14.0874,14.1214,14.0874,14.1214,81496.0
2019-04-04 11:00:00,16.6,16.61,16.6,16.61,61572.0,14.1129,14.1214,14.1129,14.1214,61572.0
2019-04-04 11:05:00,16.61,16.64,16.61,16.63,55808.0,14.1214,14.1469,14.1214,14.1384,55808.0
2019-04-04 11:10:00,16.63,16.63,16.6,16.6,30904.0,14.1384,14.1384,14.1129,14.1129,30904.0
2019-04-04 11:15:00,16.6,16.6,16.56,16.56,40480.0,14.1129,14.1129,14.0789,14.0789,40480.0
2019-04-04 11:20:00,16.55,16.55,16.54,16.55,71592.0,14.0704,14.0704,14.0619,14.0704,71592.0
2019-04-04 11:25:00,16.56,16.58,16.56,16.57,33372.0,14.0789,14.0959,14.0789,14.0874,33372.0
2019-04-04 11:30:00,16.57,16.57,16.55,16.55,28180.0,14.0874,14.0874,14.0704,14.0704,28180.0
2019-04-04 11:35:00,16.55,16.58,16.54,16.58,27328.0,14.0704,14.0959,14.0619,14.0959,27328.0
2019-04-04 11:40:00,16.58,16.58,16.56,16.57,8648.0,14.0959,14.0959,14.0789,14.0874,8648.0
2019-04-04 11:45:00,16.56,16.57,16.55,16.55,24048.0,14.0789,14.0874,14.0704,14.0704,24048.0
2019-04-04 11:50:00,16.55,16.55,16.52,16.52,12680.0,14.0704,14.0704,14.0449,14.0449,12680.0
2019-04-04 11:55:00,16.52,16.53,16.51,16.51,24952.0,14.0449,14.0534,14.0364,14.0364,24952.0
2019-04-04 12:00:00,16.51,16.54,16.51,16.54,29536.0,14.0364,14.0619,14.0364,14.0619,29536.0
2019-04-04 12:05:00,16.54,16.54,16.53,16.54,28916.0,14.0619,14.0619,14.0534,14.0619,28916.0
2019-04-04 12:10:00,16.54,16.54,16.52,16.52,30568.0,14.0619,14.0619,14.0449,14.0449,30568.0
2019-04-04 12:15:00,16.53,16.53,16.5,16.5,38132.0,14.0534,14.0534,14.0278,14.0278,38132.0
2019-04-04 12:20:00,16.51,16.52,16.5,16.51,19608.0,14.0364,14.0449,14.0278,14.0364,19608.0
2019-04-04 12:25:00,16.51,16.52,16.5,16.52,47600.0,14.0364,14.0449,14.0278,14.0449,47600.0
2019-04-04 12:30:00,16.52,16.53,16.51,16.52,14248.0,14.0449,14.0534,14.0364,14.0449,14248.0
2019-04-04 12:35:00,16.52,16.53,16.52,16.52,25920.0,14.0449,14.0534,14.0449,14.0449,25920.0
2019-04-04 12:40:00,16.52,16.52,16.5,16.51,21176.0,14.0449,14.0449,14.0278,14.0364,21176.0
2019-04-04 12:45:00,16.5,16.52,16.49,16.52,60568.0,14.0278,14.0449,14.0193,14.0449,60568.0
2019-04-04 12:50:00,16.52,16.53,16.52,16.52,23020.0,14.0449,14.0534,14.0449,14.0449,23020.0
2019-04-04 12:55:00,16.53,16.53,16.52,16.52,8464.0,14.0534,14.0534,14.0449,14.0449,8464.0
2019-04-04 13:00:00,16.52,16.53,16.52,16.52,49448.0,14.0449,14.0534,14.0449,14.0449,49448.0
2019-04-04 13:05:00,16.52,16.53,16.52,16.52,16888.0,14.0449,14.0534,14.0449,14.0449,16888.0
2019-04-04 13:10:00,16.52,16.52,16.5,16.5,12836.0,14.0449,14.0449,14.0278,14.0278,12836.0
2019-04-04 13:15:00,16.51,16.52,16.5,16.52,15000.0,14.0364,14.0449,14.0278,14.0449,15000.0
2019-04-04 13:20:00,16.52,16.52,16.52,16.52,16024.0,14.0449,14.0449,14.0449,14.0449,16024.0
2019-04-04 13:25:00,16.52,16.52,16.5,16.5,16232.0,14.0449,14.0449,14.0278,14.0278,16232.0
2019-04-04 13:30:00,16.5,16.51,16.5,16.51,29068.0,14.0278,14.0364,14.0278,14.0364,29068.0
2019-04-04 13:35:00,16.52,16.53,16.52,16.53,39556.0,14.0449,14.0534,14.0449,14.0534,39556.0
2019-04-04 13:40:00,16.53,16.55,16.53,16.54,41160.0,14.0534,14.0704,14.0534,14.0619,41160.0
2019-04-04 13:45:00,16.54,16.55,16.54,16.55,27876.0,14.0619,14.0704,14.0619,14.0704,27876.0
2019-04-04 13:50:00,16.55,16.57,16.55,16.56,39888.0,14.0704,14.0874,14.0704,14.0789,39888.0
2019-04-04 13:55:00,16.56,16.57,16.54,16.55,28648.0,14.0789,14.0874,14.0619,14.0704,28648.0
2019-04-04 14:00:00,16.55,16.55,16.55,16.55,82348.0,14.0704,14.0704,14.0704,14.0704,82348.0
2019-04-04 14:05:00,16.56,16.56,16.55,16.55,28068.0,14.0789,14.0789,14.0704,14.0704,28068.0
2019-04-04 14:10:00,16.55,16.57,16.55,16.57,28780.0,14.0704,14.0874,14.0704,14.0874,28780.0
2019-04-04 14:15:00,16.57,16.57,16.56,16.57,32636.0,14.0874,14.0874,14.0789,14.0874,32636.0
2019-04-04 14:20:00,16.57,16.57,16.57,16.57,27108.0,14.0874,14.0874,14.0874,14.0874,27108.0
2019-04-04 14:25:00,16.57,16.57,16.55,16.55,30004.0,14.0874,14.0874,14.0704,14.0704,30004.0
2019-04-04 14:30:00,16.56,16.56,16.55,16.55,23324.0,14.0789,14.0789,14.0704,14.0704,23324.0
2019-04-04 14:35:00,16.55,16.55,16.54,16.55,22388.0,14.0704,14.0704,14.0619,14.0704,22388.0
2019-04-04 14:40:00,16.54,16.55,16.54,16.55,16856.0,14.0619,14.0704,14.0619,14.0704,16856.0
2019-04-04 14:45:00,16.55,16.55,16.54,16.55,12716.0,14.0704,14.0704,14.0619,14.0704,12716.0
2019-04-04 14:50:00,16.55,16.56,16.55,16.56,38128.0,14.0704,14.0789,14.0704,14.0789,38128.0
2019-04-04 14:55:00,16.56,16.56,16.55,16.55,21660.0,14.0789,14.0789,14.0704,14.0704,21660.0
2019-04-04 15:00:00,16.55,16.55,16.53,16.54,48452.0,14.0704,14.0704,14.0534,14.0619,48452.0
2019-04-04 15:05:00,16.53,16.54,16.52,16.52,16948.0,14.0534,14.0619,14.0449,14.0449,16948.0
2019-04-04 15:10:00,16.52,16.54,16.52,16.54,27440.0,14.0449,14.0619,14.0449,14.0619,27440.0
2019-04-04 15:15:00,16.53,16.54,16.53,16.53,31584.0,14.0534,14.0619,14.0534,14.0534,31584.0
2019-04-04 15:20:00,16.54,16.54,16.53,16.53,40600.0,14.0619,14.0619,14.0534,14.0534,40600.0
2019-04-04 15:25:00,16.53,16.53,16.52,16.52,29992.0,14.0534,14.0534,14.0449,14.0449,29992.0
2019-04-04 15:30:00,16.52,16.53,16.52,16.53,49188.0,14.0449,14.0534,14.0449,14.0534,49188.0
2019-04-04 15:35:00,16.53,16.56,16.53,16.55,57344.0,14.0534,14.0789,14.0534,14.0704,57344.0
2019-04-04 15:40:00,16.55,16.55,16.53,16.54,59072.0,14.0704,14.0704,14.0534,14.0619,59072.0
2019-04-04 15:45:00,16.54,16.55,16.54,16.55,79628.0,14.0619,14.0704,14.0619,14.0704,79628.0
2019-04-04 15:50:00,16.55,16.58,16.55,16.58,132028.0,14.0704,14.0959,14.0704,14.0959,132028.0
2019-04-04 15:55:00,16.58,16.58,16.57,16.58,314124.0,14.0959,14.0959,14.0874,14.0959,314124.0
2019-04-05 09:30:00,16.65,16.69,16.6,16.63,81624.0,14.1554,14.1894,14.1129,14.1384,81624.0
2019-04-05 09:35:00,16.63,16.63,16.59,16.6,134952.0,14.1384,14.1384,14.1044,14.1129,134952.0
2019-04-05 09:40:00,16.59,16.6,16.56,16.59,35632.0,14.1044,14.1129,14.0789,14.1044,35632.0
2019-04-05 09:45:00,16.6,16.65,16.6,16.61,146992.0,14.1129,14.1554,14.1129,14.1214,146992.0
2019-04-05 09:50:00,16.61,16.64,16.6,16.63,168760.0,14.1214,14.1469,14.1129,14.1384,168760.0
2019-04-05 09:55:00,16.64,16.66,16.63,16.63,49836.0,14.1469,14.1639,14.1384,14.1384,49836.0
2019-04-05 10:00:00,16.64,16.66,16.64,16.65,46320.0,14.1469,14.1639,14.1469,14.1554,46320.0
2019-04-05 10:05:00,16.64,16.65,16.62,16.65,88180.0,14.1469,14.1554,14.1299,14.1554,88180.0
2019-04-05 10:10:00,16.66,16.68,16.64,16.68,54612.0,14.1639,14.1809,14.1469,14.1809,54612.0
2019-04-05 10:15:00,16.68,16.68,16.66,16.67,62748.0,14.1809,14.1809,14.1639,14.1724,62748.0
2019-04-05 10:20:00,16.67,16.67,16.66,16.67,15324.0,14.1724,14.1724,14.1639,14.1724,15324.0
2019-04-05 10:25:00,16.67,16.67,16.65,16.66,20520.0,14.1724,14.1724,14.1554,14.1639,20520.0
2019-04-05 10:30:00,16.67,16.7,16.67,16.68,34328.0,14.1724,14.1979,14.1724,14.1809,34328.0
2019-04-05 10:35:00,16.69,16.69,16.68,16.69,52296.0,14.1894,14.1894,14.1809,14.1894,52296.0
2019-04-05 10:40:00,16.69,16.71,16.68,16.69,108256.0,14.1894,14.2064,14.1809,14.1894,108256.0
2019-04-05 10:45:00,16.68,16.69,16.68,16.68,23400.0,14.1809,14.1894,14.1809,14.1809,23400.0
2019-04-05 10:50:00,16.68,16.71,16.68,16.71,109288.0,14.1809,14.2064,14.1809,14.2064,109288.0
2019-04-05 10:55:00,16.71,16.71,16.66,16.66,96412.0,14.2064,14.2064,14.1639,14.1639,96412.0
2019-04-05 11:00:00,16.66,16.67,16.65,16.66,58724.0,14.1639,14.1724,14.1554,14.1639,58724.0
2019-04-05 11:05:00,16.66,16.68,16.66,16.67,24928.0,14.1639,14.1809,14.1639,14.1724,24928.0
2019-04-05 11:10:00,16.67,16.68,16.66,16.66,32056.0,14.1724,14.1809,14.1639,14.1639,32056.0
2019-04-05 11:15:00,16.67,16.68,16.66,16.66,21348.0,14.1724,14.1809,14.1639,14.1639,21348.0
2019-04-05 11:20:00,16.66,16.66,16.65,16.66,27248.0,14.1639,14.1639,14.1554,14.1639,27248.0
2019-04-05 11:25:00,16.65,16.67,16.65,16.66,56608.0,14.1554,14.1724,14.1554,14.1639,56608.0
2019-04-05 11:30:00,16.66,16.66,16.65,16.65,41472.0,14.1639,14.1639,14.1554,14.1554,41472.0
2019-04-05 11:35:00,16.65,16.66,16.65,16.65,22596.0,14.1554,14.1639,14.1554,14.1554,22596.0
2019-04-05 11:40:00,16.65,16.67,16.65,16.66,20592.0,14.1554,14.1724,14.1554,14.1639,20592.0
2019-04-05 11:45:00,16.66,16.66,16.65,16.65,20184.0,14.1639,14.1639,14.1554,14.1554,20184.0
2019-04-05 11:50:00,16.65,16.66,16.65,16.66,20712.0,14.1554,14.1639,14.1554,14.1639,20712.0
2019-04-05 11:55:00,16.67,16.67,16.66,16.66,22524.0,14.1724,14.1724,14.1639,14.1639,22524.0
2019-04-05 12:00:00,16.66,16.67,16.66,16.66,21328.0,14.1639,14.1724,14.1639,14.1639,21328.0
2019-04-05 12:05:00,16.66,16.68,16.66,16.68,46548.0,14.1639,14.1809,14.1639,14.1809,46548.0
2019-04-05 12:10:00,16.67,16.68,16.67,16.67,28680.0,14.1724,14.1809,14.1724,14.1724,28680.0
2019-04-05 12:15:00,16.67,16.67,16.66,16.66,23916.0,14.1724,14.1724,14.1639,14.1639,23916.0
2019-04-05 12:20:00,16.66,16.66,16.65,16.65,22948.0,14.1639,14.1639,14.1554,14.1554,22948.0
2019-04-05 12:25:00,16.65,16.66,16.65,16.65,34064.0,14.1554,14.1639,14.1554,14.1554,34064.0
2019-04-05 12:30:00,16.65,16.65,16.63,16.63,17200.0,14.1554,14.1554,14.1384,14.1384,17200.0
2019-04-05 12:35:00,16.63,16.63,16.61,16.61,33744.0,14.1384,14.1384,14.1214,14.1214,33744.0
2019-04-05 12:40:00,16.61,16.62,16.6,16.62,23004.0,14.1214,14.1299,14.1129,14.1299,23004.0
2019-04-05 12:45:00,16.62,16.63,16.62,16.63,25068.0,14.1299,14.1384,14.1299,14.1384,25068.0
2019-04-05 12:50:00,16.63,16.64,16.61,16.63,48560.0,14.1384,14.1469,14.1214,14.1384,48560.0
2019-04-05 12:55:00,16.63,16.64,16.63,16.63,13320.0,14.1384,14.1469,14.1384,14.1384,13320.0
2019-04-05 13:00:00,16.63,16.65,16.63,16.65,15368.0,14.1384,14.1554,14.1384,14.1554,15368.0
2019-04-05 13:05:00,16.65,16.65,16.64,16.65,17600.0,14.1554,14.1554,14.1469,14.1554,17600.0
2019-04-05 13:10:00,16.65,16.66,16.65,16.66,13520.0,14.1554,14.1639,14.1554,14.1639,13520.0
2019-04-05 13:15:00,16.66,16.67,16.66,16.66,13200.0,14.1639,14.1724,14.1639,14.1639,13200.0
2019-04-05 13:20:00,16.66,16.66,16.65,16.65,15468.0,14.1639,14.1639,14.1554,14.1554,15468.0
2019-04-05 13:25:00,16.65,16.66,16.65,16.65,17496.0,14.1554,14.1639,14.1554,14.1554,17496.0
2019-04-05 13:30:00,16.65,16.66,16.65,16.65,28664.0,14.1554,14.1639,14.1554,14.1554,28664.0
2019-04-05 13:35:00,16.65,16.67,16.65,16.66,17692.0,14.1554,14.1724,14.1554,14.1639,17692.0
2019-04-05 13:40:00,16.66,16.67,16.65,16.66,12652.0,14.1639,14.1724,14.1554,14.1639,12652.0
2019-04-05 13:45:00,16.66,16.66,16.65,16.66,21188.0,14.1639,14.1639,14.1554,14.1639,21188.0
2019-04-05 13:50:00,16.66,16.66,16.66,16.66,10072.0,14.1639,14.1639,14.1639,14.1639,10072.0
2019-04-05 13:55:00,16.66,16.66,16.65,16.66,48656.0,14.1639,14.1639,14.1554,14.1639,48656.0
2019-04-05 14:00:00,16.66,16.67,16.65,16.66,23600.0,14.1639,14.1724,14.1554,14.1639,23600.0
2019-04-05 14:05:00,16.66,16.67,16.65,16.66,28564.0,14.1639,14.1724,14.1554,14.1639,28564.0
2019-04-05 14:10:00,16.66,16.67,16.66,16.66,36920.0,14.1639,14.1724,14.1639,14.1639,36920.0
2019-04-05 14:15:00,16.66,16.67,16.66,16.67,43088.0,14.1639,14.1724,14.1639,14.1724,43088.0
2019-04-05 14:20:00,16.67,16.67,16.65,16.66,40652.0,14.1724,14.1724,14.1554,14.1639,40652.0
2019-04-05 14:25:00,16.66,16.66,16.65,16.66,32328.0,14.1639,14.1639,14.1554,14.1639,32328.0
2019-04-05 14:30:00,16.66,16.66,16.64,16.64,56840.0,14.1639,14.1639,14.1469,14.1469,56840.0
2019-04-05 14:35:00,16.64,16.64,16.64,16.64,35068.0,14.1469,14.1469,14.1469,14.1469,35068.0
2019-04-05 14:40:00,16.64,16.64,16.63,16.64,18316.0,14.1469,14.1469,14.1384,14.1469,18316.0
2019-04-05 14:45:00,16.64,16.65,16.63,16.64,67744.0,14.1469,14.1554,14.1384,14.1469,67744.0
2019-04-05 14:50:00,16.64,16.64,16.63,16.64,42340.0,14.1469,14.1469,14.1384,14.1469,42340.0
2019-04-05 14:55:00,16.64,16.64,16.64,16.64,39144.0,14.1469,14.1469,14.1469,14.1469,39144.0
2019-04-05 15:00:00,16.64,16.65,16.64,16.64,31760.0,14.1469,14.1554,14.1469,14.1469,31760.0
2019-04-05 15:05:00,16.64,16.64,16.63,16.63,23168.0,14.1469,14.1469,14.1384,14.1384,23168.0
2019-04-05 15:10:00,16.64,16.64,16.63,16.64,26144.0,14.1469,14.1469,14.1384,14.1469,26144.0
2019-04-05 15:15:00,16.63,16.64,16.63,16.64,42952.0,14.1384,14.1469,14.1384,14.1469,42952.0
2019-04-05 15:20:00,16.64,16.65,16.64,16.65,36940.0,14.1469,14.1554,14.1469,14.1554,36940.0
2019-04-05 15:25:00,16.64,16.66,16.64,16.66,36472.0,14.1469,14.1639,14.1469,14.1639,36472.0
2019-04-05 15:30:00,16.66,16.68,16.66,16.67,58488.0,14.1639,14.1809,14.1639,14.1724,58488.0
2019-04-05 15:35:00,16.67,16.68,16.66,16.67,38460.0,14.1724,14.1809,14.1639,14.1724,38460.0
2019-04-05 15:40:00,16.67,16.67,16.67,16.67,72344.0,14.1724,14.1724,14.1724,14.1724,72344.0
2019-04-05 15:45:00,16.67,16.67,16.64,16.64,149936.0,14.1724,14.1724,14.1469,14.1469,149936.0
2019-04-05 15:50:00,16.64,16.64,16.63,16.64,165540.0,14.1469,14.1469,14.1384,14.1469,165540.0
2019-04-05 15:55:00,16.65,16.68,16.64,16.67,310668.0,14.1554,14.1809,14.1469,14.1724,310668.0
2019-04-08 09:30:00,16.67,16.72,16.65,16.7,259344.0,14.1724,14.2149,14.1554,14.1979,259344.0
2019-04-08 09:35:00,16.7,16.73,16.69,16.73,337412.0,14.1979,14.2234,14.1894,14.2234,337412.0
2019-04-08 09:40:00,16.73,16.75,16.71,16.72,77616.0,14.2234,14.2404,14.2064,14.2149,77616.0
2019-04-08 09:45:00,16.72,16.76,16.71,16.75,195428.0,14.2149,14.2489,14.2064,14.2404,195428.0
2019-04-08 09:50:00,16.75,16.77,16.72,16.74,144236.0,14.2404,14.2574,14.2149,14.2319,144236.0
2019-04-08 09:55:00,16.74,16.77,16.73,16.75,96260.0,14.2319,14.2574,14.2234,14.2404,96260.0
2019-04-08 10:00:00,16.75,16.75,16.68,16.69,102268.0,14.2404,14.2404,14.1809,14.1894,102268.0
2019-04-08 10:05:00,16.69,16.71,16.68,16.69,88820.0,14.1894,14.2064,14.1809,14.1894,88820.0
2019-04-08 10:10:00,16.69,16.71,16.69,16.7,214124.0,14.1894,14.2064,14.1894,14.1979,214124.0
2019-04-08 10:15:00,16.7,16.72,16.69,16.71,50380.0,14.1979,14.2149,14.1894,14.2064,50380.0
2019-04-08 10:20:00,16.7,16.71,16.7,16.71,56404.0,14.1979,14.2064,14.1979,14.2064,56404.0
2019-04-08 10:25:00,16.71,16.71,16.69,16.7,34040.0,14.2064,14.2064,14.1894,14.1979,34040.0
2019-04-08 10:30:00,16.7,16.7,16.68,16.7,61228.0,14.1979,14.1979,14.1809,14.1979,61228.0
2019-04-08 10:35:00,16.7,16.72,16.7,16.71,55620.0,14.1979,14.2149,14.1979,14.2064,55620.0
2019-04-08 10:40:00,16.71,16.73,16.71,16.72,22800.0,14.2064,14.2234,14.2064,14.2149,22800.0
2019-04-08 10:45:00,16.72,16.74,16.71,16.74,46392.0,14.2149,14.2319,14.2064,14.2319,46392.0
2019-04-08 10:50:00,16.74,16.75,16.72,16.73,56596.0,14.2319,14.2404,14.2149,14.2234,56596.0
2019-04-08 10:55:00,16.72,16.73,16.7,16.71,76252.0,14.2149,14.2234,14.1979,14.2064,76252.0
2019-04-08 11:00:00,16.71,16.71,16.68,16.71,41240.0,14.2064,14.2064,14.1809,14.2064,41240.0
2019-04-08 11:05:00,16.71,16.71,16.7,16.7,32180.0,14.2064,14.2064,14.1979,14.1979,32180.0
2019-04-08 11:10:00,16.7,16.71,16.68,16.68,39516.0,14.1979,14.2064,14.1809,14.1809,39516.0
2019-04-08 11:15:00,16.68,16.68,16.67,16.67,43952.0,14.1809,14.1809,14.1724,14.1724,43952.0
2019-04-08 11:20:00,16.67,16.68,16.66,16.68,54288.0,14.1724,14.1809,14.1639,14.1809,54288.0
2019-04-08 11:25:00,16.68,16.69,16.67,16.68,81732.0,14.1809,14.1894,14.1724,14.1809,81732.0
2019-04-08 11:30:00,16.68,16.69,16.67,16.68,100000.0,14.1809,14.1894,14.1724,14.1809,100000.0
2019-04-08 11:35:00,16.68,16.7,16.68,16.68,54176.0,14.1809,14.1979,14.1809,14.1809,54176.0
2019-04-08 11:40:00,16.68,16.7,16.67,16.67,52016.0,14.1809,14.1979,14.1724,14.1724,52016.0
2019-04-08 11:45:00,16.67,16.68,16.65,16.68,66680.0,14.1724,14.1809,14.1554,14.1809,66680.0
2019-04-08 11:50:00,16.68,16.68,16.66,16.67,35828.0,14.1809,14.1809,14.1639,14.1724,35828.0
2019-04-08 11:55:00,16.67,16.68,16.67,16.68,42804.0,14.1724,14.1809,14.1724,14.1809,42804.0
2019-04-08 12:00:00,16.68,16.68,16.64,16.64,43652.0,14.1809,14.1809,14.1469,14.1469,43652.0
2019-04-08 12:05:00,16.64,16.65,16.64,16.64,38400.0,14.1469,14.1554,14.1469,14.1469,38400.0
2019-04-08 12:10:00,16.64,16.66,16.64,16.65,67604.0,14.1469,14.1639,14.1469,14.1554,67604.0
2019-04-08 12:15:00,16.65,16.65,16.64,16.64,40944.0,14.1554,14.1554,14.1469,14.1469,40944.0
2019-04-08 12:20:00,16.64,16.66,16.64,16.65,30412.0,14.1469,14.1639,14.1469,14.1554,30412.0
2019-04-08 12:25:00,16.65,16.66,16.65,16.66,14340.0,14.1554,14.1639,14.1554,14.1639,14340.0
2019-04-08 12:30:00,16.66,16.66,16.63,16.63,53380.0,14.1639,14.1639,14.1384,14.1384,53380.0
2019-04-08 12:35:00,16.63,16.66,16.63,16.65,25248.0,14.1384,14.1639,14.1384,14.1554,25248.0
2019-04-08 12:40:00,16.66,16.66,16.65,16.66,22680.0,14.1639,14.1639,14.1554,14.1639,22680.0
2019-04-08 12:45:00,16.66,16.66,16.65,16.65,19764.0,14.1639,14.1639,14.1554,14.1554,19764.0
2019-04-08 12:50:00,16.65,16.66,16.65,16.66,19692.0,14.1554,14.1639,14.1554,14.1639,19692.0
2019-04-08 12:55:00,16.65,16.68,16.65,16.66,170996.0,14.1554,14.1809,14.1554,14.1639,170996.0
2019-04-08 13:00:00,16.66,16.67,16.65,16.65,42308.0,14.1639,14.1724,14.1554,14.1554,42308.0
2019-04-08 13:05:00,16.65,16.65,16.64,16.65,37716.0,14.1554,14.1554,14.1469,14.1554,37716.0
2019-04-08 13:10:00,16.66,16.66,16.64,16.65,28412.0,14.1639,14.1639,14.1469,14.1554,28412.0
2019-04-08 13:15:00,16.65,16.65,16.64,16.64,27444.0,14.1554,14.1554,14.1469,14.1469,27444.0
2019-04-08 13:20:00,16.64,16.65,16.64,16.64,45560.0,14.1469,14.1554,14.1469,14.1469,45560.0
2019-04-08 13:25:00,16.64,16.66,16.64,16.66,57796.0,14.1469,14.1639,14.1469,14.1639,57796.0
2019-04-08 13:30:00,16.66,16.67,16.65,16.66,55064.0,14.1639,14.1724,14.1554,14.1639,55064.0
2019-04-08 13:35:00,16.66,16.67,16.65,16.66,21824.0,14.1639,14.1724,14.1554,14.1639,21824.0
2019-04-08 13:40:00,16.67,16.67,16.65,16.65,11068.0,14.1724,14.1724,14.1554,14.1554,11068.0
2019-04-08 13:45:00,16.65,16.66,16.64,16.65,38148.0,14.1554,14.1639,14.1469,14.1554,38148.0
2019-04-08 13:50:00,16.65,16.66,16.64,16.65,40744.0,14.1554,14.1639,14.1469,14.1554,40744.0
2019-04-08 13:55:00,16.65,16.66,16.65,16.65,27876.0,14.1554,14.1639,14.1554,14.1554,27876.0
2019-04-08 14:00:00,16.65,16.65,16.63,16.64,49352.0,14.1554,14.1554,14.1384,14.1469,49352.0
2019-04-08 14:05:00,16.64,16.66,16.64,16.65,33452.0,14.1469,14.1639,14.1469,14.1554,33452.0
2019-04-08 14:10:00,16.66,16.66,16.64,16.65,45312.0,14.1639,14.1639,14.1469,14.1554,45312.0
2019-04-08 14:15:00,16.65,16.66,16.65,16.66,21108.0,14.1554,14.1639,14.1554,14.1639,21108.0
2019-04-08 14:20:00,16.66,16.66,16.65,16.66,31724.0,14.1639,14.1639,14.1554,14.1639,31724.0
2019-04-08 14:25:00,16.66,16.66,16.64,16.64,58380.0,14.1639,14.1639,14.1469,14.1469,58380.0
2019-04-08 14:30:00,16.64,16.64,16.63,16.64,36512.0,14.1469,14.1469,14.1384,14.1469,36512.0
2019-04-08 14:35:00,16.63,16.64,16.63,16.63,38832.0,14.1384,14.1469,14.1384,14.1384,38832.0
2019-04-08 14:40:00,16.63,16.63,16.62,16.63,37868.0,14.1384,14.1384,14.1299,14.1384,37868.0
2019-04-08 14:45:00,16.62,16.63,16.61,16.61,43940.0,14.1299,14.1384,14.1214,14.1214,43940.0
2019-04-08 14:50:00,16.62,16.63,16.61,16.62,50260.0,14.1299,14.1384,14.1214,14.1299,50260.0
2019-04-08 14:55:00,16.62,16.63,16.62,16.62,33068.0,14.1299,14.1384,14.1299,14.1299,33068.0
2019-04-08 15:00:00,16.62,16.63,16.61,16.62,53920.0,14.1299,14.1384,14.1214,14.1299,53920.0
2019-04-08 15:05:00,16.62,16.63,16.62,16.63,48360.0,14.1299,14.1384,14.1299,14.1384,48360.0
2019-04-08 15:10:00,16.62,16.62,16.61,16.62,59344.0,14.1299,14.1299,14.1214,14.1299,59344.0
2019-04-08 15:15:00,16.61,16.63,16.61,16.63,66856.0,14.1214,14.1384,14.1214,14.1384,66856.0
2019-04-08 15:20:00,16.63,16.64,16.61,16.61,64488.0,14.1384,14.1469,14.1214,14.1214,64488.0
2019-04-08 15:25:00,16.61,16.63,16.61,16.63,61540.0,14.1214,14.1384,14.1214,14.1384,61540.0
2019-04-08 15:30:00,16.63,16.64,16.62,16.63,69064.0,14.1384,14.1469,14.1299,14.1384,69064.0
2019-04-08 15:35:00,16.63,16.64,16.62,16.63,62936.0,14.1384,14.1469,14.1299,14.1384,62936.0
2019-04-08 15:40:00,16.63,16.64,16.63,16.63,52216.0,14.1384,14.1469,14.1384,14.1384,52216.0
2019-04-08 15:45:00,16.63,16.64,16.63,16.63,94120.0,14.1384,14.1469,14.1384,14.1384,94120.0
2019-04-08 15:50:00,16.63,16.66,16.63,16.66,108676.0,14.1384,14.1639,14.1384,14.1639,108676.0
2019-04-08 15:55:00,16.66,16.66,16.64,16.65,206784.0,14.1639,14.1639,14.1469,14.1554,206784.0
2019-04-09 09:30:00,16.55,16.55,16.4,16.4,153088.0,14.0704,14.0704,13.9428,13.9428,153088.0
2019-04-09 09:35:00,16.4,16.4,16.31,16.35,167336.0,13.9428,13.9428,13.8663,13.9003,167336.0
2019-04-09 09:40:00,16.35,16.35,16.29,16.32,142876.0,13.9003,13.9003,13.8493,13.8748,142876.0
2019-04-09 09:45:00,16.32,16.33,16.28,16.29,104048.0,13.8748,13.8833,13.8408,13.8493,104048.0
2019-04-09 09:50:00,16.29,16.36,16.29,16.36,127220.0,13.8493,13.9088,13.8493,13.9088,127220.0
2019-04-09 09:55:00,16.36,16.36,16.31,16.31,97144.0,13.9088,13.9088,13.8663,13.8663,97144.0
2019-04-09 10:00:00,16.31,16.32,16.29,16.29,93624.0,13.8663,13.8748,13.8493,13.8493,93624.0
2019-04-09 10:05:00,16.29,16.35,16.29,16.33,71500.0,13.8493,13.9003,13.8493,13.8833,71500.0
2019-04-09 10:10:00,16.33,16.33,16.3,16.31,76352.0,13.8833,13.8833,13.8578,13.8663,76352.0
2019-04-09 10:15:00,16.31,16.31,16.28,16.29,89892.0,13.8663,13.8663,13.8408,13.8493,89892.0
2019-04-09 10:20:00,16.29,16.31,16.29,16.31,66696.0,13.8493,13.8663,13.8493,13.8663,66696.0
2019-04-09 10:25:00,16.31,16.31,16.26,16.27,83132.0,13.8663,13.8663,13.8238,13.8323,83132.0
2019-04-09 10:30:00,16.27,16.28,16.24,16.26,132248.0,13.8323,13.8408,13.8068,13.8238,132248.0
2019-04-09 10:35:00,16.26,16.28,16.25,16.25,217040.0,13.8238,13.8408,13.8153,13.8153,217040.0
2019-04-09 10:40:00,16.25,16.27,16.25,16.25,102200.0,13.8153,13.8323,13.8153,13.8153,102200.0
2019-04-09 10:45:00,16.25,16.28,16.24,16.25,88480.0,13.8153,13.8408,13.8068,13.8153,88480.0
2019-04-09 10:50:00,16.25,16.28,16.24,16.26,207100.0,13.8153,13.8408,13.8068,13.8238,207100.0
2019-04-09 10:55:00,16.26,16.31,16.26,16.31,129380.0,13.8238,13.8663,13.8238,13.8663,129380.0
2019-04-09 11:00:00,16.31,16.34,16.3,16.33,81612.0,13.8663,13.8918,13.8578,13.8833,81612.0
2019-04-09 11:05:00,16.33,16.35,16.32,16.35,87508.0,13.8833,13.9003,13.8748,13.9003,87508.0
2019-04-09 11:10:00,16.35,16.36,16.33,16.35,109576.0,13.9003,13.9088,13.8833,13.9003,109576.0
2019-04-09 11:15:00,16.35,16.36,16.35,16.35,111984.0,13.9003,13.9088,13.9003,13.9003,111984.0
2019-04-09 11:20:00,16.35,16.35,16.32,16.32,46912.0,13.9003,13.9003,13.8748,13.8748,46912.0
2019-04-09 11:25:00,16.31,16.35,16.31,16.34,48532.0,13.8663,13.9003,13.8663,13.8918,48532.0
2019-04-09 11:30:00,16.34,16.39,16.34,16.35,162164.0,13.8918,13.9343,13.8918,13.9003,162164.0
2019-04-09 11:35:00,16.35,16.36,16.35,16.35,57824.0,13.9003,13.9088,13.9003,13.9003,57824.0
2019-04-09 11:40:00,16.35,16.37,16.34,16.37,52472.0,13.9003,13.9173,13.8918,13.9173,52472.0
2019-04-09 11:45:00,16.37,16.38,16.36,16.38,47084.0,13.9173,13.9258,13.9088,13.9258,47084.0
2019-04-09 11:50:00,16.37,16.38,16.37,16.37,46096.0,13.9173,13.9258,13.9173,13.9173,46096.0
2019-04-09 11:55:00,16.37,16.4,16.37,16.39,63272.0,13.9173,13.9428,13.9173,13.9343,63272.0
2019-04-09 12:00:00,16.39,16.39,16.37,16.38,58960.0,13.9343,13.9343,13.9173,13.9258,58960.0
2019-04-09 12:05:00,16.38,16.39,16.37,16.38,45464.0,13.9258,13.9343,13.9173,13.9258,45464.0
2019-04-09 12:10:00,16.38,16.4,16.38,16.4,49948.0,13.9258,13.9428,13.9258,13.9428,49948.0
2019-04-09 12:15:00,16.4,16.43,16.4,16.42,48876.0,13.9428,13.9683,13.9428,13.9598,48876.0
2019-04-09 12:20:00,16.43,16.43,16.41,16.42,138832.0,13.9683,13.9683,13.9513,13.9598,138832.0
2019-04-09 12:25:00,16.42,16.42,16.38,16.38,52212.0,13.9598,13.9598,13.9258,13.9258,52212.0
2019-04-09 12:30:00,16.39,16.39,16.38,16.39,15036.0,13.9343,13.9343,13.9258,13.9343,15036.0
2019-04-09 12:35:00,16.39,16.39,16.37,16.37,32240.0,13.9343,13.9343,13.9173,13.9173,32240.0
2019-04-09 12:40:00,16.38,16.38,16.37,16.37,27828.0,13.9258,13.9258,13.9173,13.9173,27828.0
2019-04-09 12:45:00,16.38,16.38,16.36,16.37,31132.0,13.9258,13.9258,13.9088,13.9173,31132.0
2019-04-09 12:50:00,16.36,16.39,16.36,16.37,43796.0,13.9088,13.9343,13.9088,13.9173,43796.0
2019-04-09 12:55:00,16.37,16.38,16.35,16.36,30688.0,13.9173,13.9258,13.9003,13.9088,30688.0
2019-04-09 13:00:00,16.36,16.36,16.34,16.36,33984.0,13.9088,13.9088,13.8918,13.9088,33984.0
2019-04-09 13:05:00,16.36,16.36,16.33,16.33,23456.0,13.9088,13.9088,13.8833,13.8833,23456.0
2019-04-09 13:10:00,16.34,16.34,16.33,16.33,35356.0,13.8918,13.8918,13.8833,13.8833,35356.0
2019-04-09 13:15:00,16.33,16.35,16.33,16.34,32388.0,13.8833,13.9003,13.8833,13.8918,32388.0
2019-04-09 13:20:00,16.34,16.34,16.32,16.33,40988.0,13.8918,13.8918,13.8748,13.8833,40988.0
2019-04-09 13:25:00,16.33,16.34,16.33,16.33,22452.0,13.8833,13.8918,13.8833,13.8833,22452.0
2019-04-09 13:30:00,16.33,16.34,16.32,16.34,32528.0,13.8833,13.8918,13.8748,13.8918,32528.0
2019-04-09 13:35:00,16.34,16.34,16.32,16.33,39324.0,13.8918,13.8918,13.8748,13.8833,39324.0
2019-04-09 13:40:00,16.33,16.34,16.32,16.33,39512.0,13.8833,13.8918,13.8748,13.8833,39512.0
2019-04-09 13:45:00,16.33,16.33,16.32,16.32,25256.0,13.8833,13.8833,13.8748,13.8748,25256.0
2019-04-09 13:50:00,16.32,16.32,16.31,16.31,45144.0,13.8748,13.8748,13.8663,13.8663,45144.0
2019-04-09 13:55:00,16.31,16.32,16.31,16.32,41448.0,13.8663,13.8748,13.8663,13.8748,41448.0
2019-04-09 14:00:00,16.32,16.32,16.28,16.29,59208.0,13.8748,13.8748,13.8408,13.8493,59208.0
2019-04-09 14:05:00,16.29,16.29,16.27,16.27,45680.0,13.8493,13.8493,13.8323,13.8323,45680.0
2019-04-09 14:10:00,16.27,16.28,16.26,16.27,49048.0,13.8323,13.8408,13.8238,13.8323,49048.0
2019-04-09 14:15:00,16.27,16.29,16.27,16.27,50908.0,13.8323,13.8493,13.8323,13.8323,50908.0
2019-04-09 14:20:00,16.28,16.28,16.27,16.27,57624.0,13.8408,13.8408,13.8323,13.8323,57624.0
2019-04-09 14:25:00,16.28,16.28,16.27,16.27,42460.0,13.8408,13.8408,13.8323,13.8323,42460.0
2019-04-09 14:30:00,16.27,16.28,16.26,16.27,44776.0,13.8323,13.8408,13.8238,13.8323,44776.0
2019-04-09 14:35:00,16.27,16.29,16.26,16.29,42008.0,13.8323,13.8493,13.8238,13.8493,42008.0
2019-04-09 14:40:00,16.29,16.29,16.25,16.26,61108.0,13.8493,13.8493,13.8153,13.8238,61108.0
2019-04-09 14:45:00,16.26,16.27,16.25,16.26,83900.0,13.8238,13.8323,13.8153,13.8238,83900.0
2019-04-09 14:50:00,16.27,16.28,16.27,16.27,51160.0,13.8323,13.8408,13.8323,13.8323,51160.0
2019-04-09 14:55:00,16.27,16.28,16.26,16.26,48256.0,13.8323,13.8408,13.8238,13.8238,48256.0
2019-04-09 15:00:00,16.26,16.28,16.26,16.27,62164.0,13.8238,13.8408,13.8238,13.8323,62164.0
2019-04-09 15:05:00,16.27,16.28,16.27,16.27,42004.0,13.8323,13.8408,13.8323,13.8323,42004.0
2019-04-09 15:10:00,16.27,16.29,16.27,16.28,49752.0,13.8323,13.8493,13.8323,13.8408,49752.0
2019-04-09 15:15:00,16.28,16.29,16.27,16.28,39052.0,13.8408,13.8493,13.8323,13.8408,39052.0
2019-04-09 15:20:00,16.28,16.28,16.27,16.28,81288.0,13.8408,13.8408,13.8323,13.8408,81288.0
2019-04-09 15:25:00,16.28,16.28,16.26,16.27,61228.0,13.8408,13.8408,13.8238,13.8323,61228.0
2019-04-09 15:30:00,16.27,16.28,16.26,16.27,65460.0,13.8323,13.8408,13.8238,13.8323,65460.0
2019-04-09 15:35:00,16.28,16.28,16.26,16.28,87644.0,13.8408,13.8408,13.8238,13.8408,87644.0
2019-04-09 15:40:00,16.28,16.28,16.27,16.27,106480.0,13.8408,13.8408,13.8323,13.8323,106480.0
2019-04-09 15:45:00,16.27,16.28,16.25,16.25,277488.0,13.8323,13.8408,13.8153,13.8153,277488.0
2019-04-09 15:50:00,16.25,16.25,16.23,16.24,249692.0,13.8153,13.8153,13.7983,13.8068,249692.0
2019-04-09 15:55:00,16.24,16.25,16.22,16.24,511628.0,13.8068,13.8153,13.7898,13.8068,511628.0
2019-04-10 09:30:00,16.15,16.16,16.03,16.04,409908.0,13.7303,13.7388,13.6283,13.6368,409908.0
2019-04-10 09:35:00,16.05,16.14,16.05,16.13,236876.0,13.6453,13.7218,13.6453,13.7133,236876.0
2019-04-10 09:40:00,16.13,16.14,16.09,16.11,108360.0,13.7133,13.7218,13.6793,13.6963,108360.0
2019-04-10 09:45:00,16.11,16.16,16.11,16.14,87168.0,13.6963,13.7388,13.6963,13.7218,87168.0
2019-04-10 09:50:00,16.14,16.16,16.11,16.15,137512.0,13.7218,13.7388,13.6963,13.7303,137512.0
2019-04-10 09:55:00,16.15,16.17,16.13,16.13,151328.0,13.7303,13.7473,13.7133,13.7133,151328.0
2019-04-10 10:00:00,16.13,16.15,16.12,16.12,107436.0,13.7133,13.7303,13.7048,13.7048,107436.0
2019-04-10 10:05:00,16.13,16.15,16.11,16.12,78208.0,13.7133,13.7303,13.6963,13.7048,78208.0
2019-04-10 10:10:00,16.11,16.13,16.11,16.13,56120.0,13.6963,13.7133,13.6963,13.7133,56120.0
2019-04-10 10:15:00,16.13,16.13,16.11,16.13,65804.0,13.7133,13.7133,13.6963,13.7133,65804.0
2019-04-10 10:20:00,16.13,16.14,16.11,16.12,74056.0,13.7133,13.7218,13.6963,13.7048,74056.0
2019-04-10 10:25:00,16.12,16.12,16.09,16.11,79216.0,13.7048,13.7048,13.6793,13.6963,79216.0
2019-04-10 10:30:00,16.1,16.13,16.1,16.12,45536.0,13.6878,13.7133,13.6878,13.7048,45536.0
2019-04-10 10:35:00,16.12,16.15,16.12,16.14,76756.0,13.7048,13.7303,13.7048,13.7218,76756.0
2019-04-10 10:40:00,16.14,16.19,16.14,16.18,287272.0,13.7218,13.7643,13.7218,13.7558,287272.0
2019-04-10 10:45:00,16.18,16.2,16.16,16.2,179500.0,13.7558,13.7728,13.7388,13.7728,179500.0
2019-04-10 10:50:00,16.2,16.2,16.18,16.19,63572.0,13.7728,13.7728,13.7558,13.7643,63572.0
2019-04-10 10:55:00,16.19,16.2,16.18,16.2,57968.0,13.7643,13.7728,13.7558,13.7728,57968.0
2019-04-10 11:00:00,16.2,16.24,16.2,16.23,98704.0,13.7728,13.8068,13.7728,13.7983,98704.0
2019-04-10 11:05:00,16.23,16.25,16.21,16.21,184928.0,13.7983,13.8153,13.7813,13.7813,184928.0
2019-04-10 11:10:00,16.21,16.22,16.2,16.21,68916.0,13.7813,13.7898,13.7728,13.7813,68916.0
2019-04-10 11:15:00,16.21,16.24,16.21,16.22,68208.0,13.7813,13.8068,13.7813,13.7898,68208.0
2019-04-10 11:20:00,16.22,16.23,16.21,16.22,59884.0,13.7898,13.7983,13.7813,13.7898,59884.0
2019-04-10 11:25:00,16.22,16.23,16.18,16.2,98976.0,13.7898,13.7983,13.7558,13.7728,98976.0
2019-04-10 11:30:00,16.2,16.24,16.2,16.23,101024.0,13.7728,13.8068,13.7728,13.7983,101024.0
2019-04-10 11:35:00,16.24,16.25,16.23,16.24,45344.0,13.8068,13.8153,13.7983,13.8068,45344.0
2019-04-10 11:40:00,16.24,16.25,16.23,16.24,71748.0,13.8068,13.8153,13.7983,13.8068,71748.0
2019-04-10 11:45:00,16.24,16.25,16.24,16.24,136504.0,13.8068,13.8153,13.8068,13.8068,136504.0
2019-04-10 11:50:00,16.24,16.24,16.23,16.23,50248.0,13.8068,13.8068,13.7983,13.7983,50248.0
2019-04-10 11:55:00,16.24,16.24,16.22,16.23,38280.0,13.8068,13.8068,13.7898,13.7983,38280.0
2019-04-10 12:00:00,16.22,16.23,16.2,16.21,39280.0,13.7898,13.7983,13.7728,13.7813,39280.0
2019-04-10 12:05:00,16.21,16.22,16.2,16.22,37620.0,13.7813,13.7898,13.7728,13.7898,37620.0
2019-04-10 12:10:00,16.22,16.23,16.21,16.23,28332.0,13.7898,13.7983,13.7813,13.7983,28332.0
2019-04-10 12:15:00,16.23,16.26,16.23,16.26,65524.0,13.7983,13.8238,13.7983,13.8238,65524.0
2019-04-10 12:20:00,16.26,16.26,16.25,16.26,55508.0,13.8238,13.8238,13.8153,13.8238,55508.0
2019-04-10 12:25:00,16.26,16.27,16.25,16.25,38884.0,13.8238,13.8323,13.8153,13.8153,38884.0
2019-04-10 12:30:00,16.25,16.27,16.25,16.27,38560.0,13.8153,13.8323,13.8153,13.8323,38560.0
2019-04-10 12:35:00,16.27,16.27,16.25,16.26,48812.0,13.8323,13.8323,13.8153,13.8238,48812.0
2019-04-10 12:40:00,16.25,16.27,16.25,16.27,51628.0,13.8153,13.8323,13.8153,13.8323,51628.0
2019-04-10 12:45:00,16.27,16.27,16.25,16.27,46796.0,13.8323,13.8323,13.8153,13.8323,46796.0
2019-04-10 12:50:00,16.28,16.28,16.26,16.26,36472.0,13.8408,13.8408,13.8238,13.8238,36472.0
2019-04-10 12:55:00,16.26,16.26,16.23,16.24,48844.0,13.8238,13.8238,13.7983,13.8068,48844.0
2019-04-10 13:00:00,16.23,16.25,16.23,16.24,48272.0,13.7983,13.8153,13.7983,13.8068,48272.0
2019-04-10 13:05:00,16.24,16.25,16.23,16.23,42728.0,13.8068,13.8153,13.7983,13.7983,42728.0
2019-04-10 13:10:00,16.24,16.24,16.23,16.24,53144.0,13.8068,13.8068,13.7983,13.8068,53144.0
2019-04-10 13:15:00,16.24,16.24,16.22,16.24,52052.0,13.8068,13.8068,13.7898,13.8068,52052.0
2019-04-10 13:20:00,16.24,16.24,16.22,16.23,44684.0,13.8068,13.8068,13.7898,13.7983,44684.0
2019-04-10 13:25:00,16.23,16.24,16.23,16.23,58188.0,13.7983,13.8068,13.7983,13.7983,58188.0
2019-04-10 13:30:00,16.23,16.24,16.23,16.23,36576.0,13.7983,13.8068,13.7983,13.7983,36576.0
2019-04-10 13:35:00,16.23,16.23,16.22,16.22,33372.0,13.7983,13.7983,13.7898,13.7898,33372.0
2019-04-10 13:40:00,16.22,16.23,16.22,16.23,27144.0,13.7898,13.7983,13.7898,13.7983,27144.0
2019-04-10 13:45:00,16.23,16.23,16.22,16.22,49012.0,13.7983,13.7983,13.7898,13.7898,49012.0
2019-04-10 13:50:00,16.23,16.23,16.22,16.22,64356.0,13.7983,13.7983,13.7898,13.7898,64356.0
2019-04-10 13:55:00,16.22,16.23,16.22,16.23,96900.0,13.7898,13.7983,13.7898,13.7983,96900.0
2019-04-10 14:00:00,16.23,16.23,16.22,16.23,57952.0,13.7983,13.7983,13.7898,13.7983,57952.0
2019-04-10 14:05:00,16.22,16.23,16.2,16.21,51852.0,13.7898,13.7983,13.7728,13.7813,51852.0
2019-04-10 14:10:00,16.2,16.23,16.2,16.23,130852.0,13.7728,13.7983,13.7728,13.7983,130852.0
2019-04-10 14:15:00,16.23,16.27,16.23,16.27,136392.0,13.7983,13.8323,13.7983,13.8323,136392.0
2019-04-10 14:20:00,16.27,16.28,16.24,16.25,108284.0,13.8323,13.8408,13.8068,13.8153,108284.0
2019-04-10 14:25:00,16.26,16.28,16.25,16.27,109100.0,13.8238,13.8408,13.8153,13.8323,109100.0
2019-04-10 14:30:00,16.27,16.28,16.26,16.27,92952.0,13.8323,13.8408,13.8238,13.8323,92952.0
2019-04-10 14:35:00,16.26,16.28,16.26,16.28,37828.0,13.8238,13.8408,13.8238,13.8408,37828.0
2019-04-10 14:40:00,16.28,16.29,16.27,16.29,55956.0,13.8408,13.8493,13.8323,13.8493,55956.0
2019-04-10 14:45:00,16.29,16.29,16.28,16.29,55380.0,13.8493,13.8493,13.8408,13.8493,55380.0
2019-04-10 14:50:00,16.28,16.31,16.28,16.29,199300.0,13.8408,13.8663,13.8408,13.8493,199300.0
2019-04-10 14:55:00,16.29,16.31,16.28,16.29,201944.0,13.8493,13.8663,13.8408,13.8493,201944.0
2019-04-10 15:00:00,16.29,16.31,16.29,16.3,74228.0,13.8493,13.8663,13.8493,13.8578,74228.0
2019-04-10 15:05:00,16.3,16.32,16.29,16.32,94416.0,13.8578,13.8748,13.8493,13.8748,94416.0
2019-04-10 15:10:00,16.32,16.32,16.31,16.32,86696.0,13.8748,13.8748,13.8663,13.8748,86696.0
2019-04-10 15:15:00,16.32,16.33,16.32,16.32,167556.0,13.8748,13.8833,13.8748,13.8748,167556.0
2019-04-10 15:20:00,16.32,16.33,16.32,16.32,93120.0,13.8748,13.8833,13.8748,13.8748,93120.0
2019-04-10 15:25:00,16.31,16.33,16.31,16.32,143376.0,13.8663,13.8833,13.8663,13.8748,143376.0
2019-04-10 15:30:00,16.32,16.32,16.31,16.32,159156.0,13.8748,13.8748,13.8663,13.8748,159156.0
2019-04-10 15:35:00,16.32,16.32,16.29,16.29,177816.0,13.8748,13.8748,13.8493,13.8493,177816.0
2019-04-10 15:40:00,16.29,16.3,16.28,16.29,200896.0,13.8493,13.8578,13.8408,13.8493,200896.0
2019-04-10 15:45:00,16.29,16.29,16.27,16.28,342320.0,13.8493,13.8493,13.8323,13.8408,342320.0
2019-04-10 15:50:00,16.28,16.29,16.27,16.27,416428.0,13.8408,13.8493,13.8323,13.8323,416428.0
2019-04-10 15:55:00,16.27,16.3,16.25,16.3,587540.0,13.8323,13.8578,13.8153,13.8578,587540.0
2019-04-11 09:30:00,16.89,17.2,16.75,16.89,1379564.0,14.3594,14.623,14.2404,14.3594,1379564.0
2019-04-11 09:35:00,16.91,17.1,16.88,17.03,619740.0,14.3764,14.538,14.3509,14.4784,619740.0
2019-04-11 09:40:00,17.0,17.07,16.95,17.0,655068.0,14.4529,14.5124,14.4104,14.4529,655068.0
2019-04-11 09:45:00,17.0,17.01,16.93,16.99,405944.0,14.4529,14.4614,14.3934,14.4444,405944.0
2019-04-11 09:50:00,17.0,17.03,16.95,16.98,758068.0,14.4529,14.4784,14.4104,14.4359,758068.0
2019-04-11 09:55:00,16.98,17.01,16.87,16.89,505684.0,14.4359,14.4614,14.3424,14.3594,505684.0
2019-04-11 10:00:00,16.9,16.98,16.89,16.98,341200.0,14.3679,14.4359,14.3594,14.4359,341200.0
2019-04-11 10:05:00,16.98,17.02,16.93,17.0,606292.0,14.4359,14.4699,14.3934,14.4529,606292.0
2019-04-11 10:10:00,17.0,17.04,16.98,17.01,516816.0,14.4529,14.4869,14.4359,14.4614,516816.0
2019-04-11 10:15:00,17.01,17.15,17.0,17.13,1270852.0,14.4614,14.5805,14.4529,14.5635,1270852.0
2019-04-11 10:20:00,17.14,17.16,17.04,17.1,417176.0,14.572,14.589,14.4869,14.538,417176.0
2019-04-11 10:25:00,17.11,17.13,17.03,17.07,380004.0,14.5465,14.5635,14.4784,14.5124,380004.0
2019-04-11 10:30:00,17.07,17.12,17.06,17.08,305412.0,14.5124,14.555,14.5039,14.5209,305412.0
2019-04-11 10:35:00,17.08,17.16,17.08,17.12,289856.0,14.5209,14.589,14.5209,14.555,289856.0
2019-04-11 10:40:00,17.12,17.15,17.11,17.13,285060.0,14.555,14.5805,14.5465,14.5635,285060.0
2019-04-11 10:45:00,17.13,17.17,17.13,17.17,311568.0,14.5635,14.5975,14.5635,14.5975,311568.0
2019-04-11 10:50:00,17.17,17.23,17.16,17.21,662176.0,14.5975,14.6485,14.589,14.6315,662176.0
2019-04-11 10:55:00,17.2,17.3,17.2,17.26,667064.0,14.623,14.708,14.623,14.674,667064.0
2019-04-11 11:00:00,17.27,17.28,17.18,17.19,503636.0,14.6825,14.691,14.606,14.6145,503636.0
2019-04-11 11:05:00,17.19,17.25,17.19,17.25,311772.0,14.6145,14.6655,14.6145,14.6655,311772.0
2019-04-11 11:10:00,17.24,17.26,17.18,17.2,586644.0,14.657,14.674,14.606,14.623,586644.0
2019-04-11 11:15:00,17.2,17.23,17.18,17.22,172556.0,14.623,14.6485,14.606,14.64,172556.0
2019-04-11 11:20:00,17.21,17.24,17.18,17.22,202856.0,14.6315,14.657,14.606,14.64,202856.0
2019-04-11 11:25:00,17.22,17.22,17.13,17.15,292548.0,14.64,14.64,14.5635,14.5805,292548.0
2019-04-11 11:30:00,17.15,17.17,17.11,17.16,181912.0,14.5805,14.5975,14.5465,14.589,181912.0
2019-04-11 11:35:00,17.16,17.17,17.13,17.14,148616.0,14.589,14.5975,14.5635,14.572,148616.0
2019-04-11 11:40:00,17.14,17.16,17.1,17.16,139232.0,14.572,14.589,14.538,14.589,139232.0
2019-04-11 11:45:00,17.16,17.16,17.12,17.12,89328.0,14.589,14.589,14.555,14.555,89328.0
2019-04-11 11:50:00,17.12,17.15,17.11,17.11,106508.0,14.555,14.5805,14.5465,14.5465,106508.0
2019-04-11 11:55:00,17.11,17.11,17.08,17.1,166432.0,14.5465,14.5465,14.5209,14.538,166432.0
2019-04-11 12:00:00,17.1,17.1,17.06,17.08,157496.0,14.538,14.538,14.5039,14.5209,157496.0
2019-04-11 12:05:00,17.08,17.08,17.03,17.05,158880.0,14.5209,14.5209,14.4784,14.4954,158880.0
2019-04-11 12:10:00,17.06,17.06,17.02,17.03,101708.0,14.5039,14.5039,14.4699,14.4784,101708.0
2019-04-11 12:15:00,17.03,17.03,16.99,17.01,184632.0,14.4784,14.4784,14.4444,14.4614,184632.0
2019-04-11 12:20:00,17.0,17.01,17.0,17.01,128464.0,14.4529,14.4614,14.4529,14.4614,128464.0
2019-04-11 12:25:00,17.01,17.03,17.0,17.03,146380.0,14.4614,14.4784,14.4529,14.4784,146380.0
2019-04-11 12:30:00,17.03,17.04,17.0,17.02,86884.0,14.4784,14.4869,14.4529,14.4699,86884.0
2019-04-11 12:35:00,17.02,17.02,17.0,17.0,80848.0,14.4699,14.4699,14.4529,14.4529,80848.0
2019-04-11 12:40:00,17.0,17.0,16.99,16.99,65604.0,14.4529,14.4529,14.4444,14.4444,65604.0
2019-04-11 12:45:00,16.99,17.0,16.99,17.0,108140.0,14.4444,14.4529,14.4444,14.4529,108140.0
2019-04-11 12:50:00,17.0,17.05,17.0,17.03,177524.0,14.4529,14.4954,14.4529,14.4784,177524.0
2019-04-11 12:55:00,17.03,17.04,17.02,17.04,79100.0,14.4784,14.4869,14.4699,14.4869,79100.0
2019-04-11 13:00:00,17.04,17.07,17.03,17.06,118220.0,14.4869,14.5124,14.4784,14.5039,118220.0
2019-04-11 13:05:00,17.06,17.07,17.04,17.06,74652.0,14.5039,14.5124,14.4869,14.5039,74652.0
2019-04-11 13:10:00,17.06,17.06,17.04,17.04,45344.0,14.5039,14.5039,14.4869,14.4869,45344.0
2019-04-11 13:15:00,17.04,17.06,17.04,17.04,81228.0,14.4869,14.5039,14.4869,14.4869,81228.0
2019-04-11 13:20:00,17.05,17.08,17.05,17.06,79276.0,14.4954,14.5209,14.4954,14.5039,79276.0
2019-04-11 13:25:00,17.06,17.07,17.05,17.07,39080.0,14.5039,14.5124,14.4954,14.5124,39080.0
2019-04-11 13:30:00,17.07,17.07,17.05,17.06,56744.0,14.5124,14.5124,14.4954,14.5039,56744.0
2019-04-11 13:35:00,17.06,17.07,17.06,17.06,43620.0,14.5039,14.5124,14.5039,14.5039,43620.0
2019-04-11 13:40:00,17.06,17.06,17.01,17.02,93580.0,14.5039,14.5039,14.4614,14.4699,93580.0
2019-04-11 13:45:00,17.02,17.02,16.99,17.01,70548.0,14.4699,14.4699,14.4444,14.4614,70548.0
2019-04-11 13:50:00,17.01,17.02,17.0,17.0,53424.0,14.4614,14.4699,14.4529,14.4529,53424.0
2019-04-11 13:55:00,17.0,17.03,17.0,17.03,82496.0,14.4529,14.4784,14.4529,14.4784,82496.0
2019-04-11 14:00:00,17.03,17.03,17.0,17.01,42400.0,14.4784,14.4784,14.4529,14.4614,42400.0
2019-04-11 14:05:00,17.02,17.02,17.0,17.01,51804.0,14.4699,14.4699,14.4529,14.4614,51804.0
2019-04-11 14:10:00,17.0,17.02,17.0,17.01,73532.0,14.4529,14.4699,14.4529,14.4614,73532.0
2019-04-11 14:15:00,17.01,17.02,17.0,17.01,75344.0,14.4614,14.4699,14.4529,14.4614,75344.0
2019-04-11 14:20:00,17.01,17.05,17.01,17.05,98024.0,14.4614,14.4954,14.4614,14.4954,98024.0
2019-04-11 14:25:00,17.06,17.06,17.05,17.05,80904.0,14.5039,14.5039,14.4954,14.4954,80904.0
2019-04-11 14:30:00,17.05,17.05,17.04,17.05,81300.0,14.4954,14.4954,14.4869,14.4954,81300.0
2019-04-11 14:35:00,17.05,17.06,17.04,17.06,77860.0,14.4954,14.5039,14.4869,14.5039,77860.0
2019-04-11 14:40:00,17.05,17.07,17.05,17.07,112312.0,14.4954,14.5124,14.4954,14.5124,112312.0
2019-04-11 14:45:00,17.07,17.07,17.02,17.02,152692.0,14.5124,14.5124,14.4699,14.4699,152692.0
2019-04-11 14:50:00,17.02,17.04,17.01,17.03,97084.0,14.4699,14.4869,14.4614,14.4784,97084.0
2019-04-11 14:55:00,17.03,17.05,17.03,17.05,75372.0,14.4784,14.4954,14.4784,14.4954,75372.0
2019-04-11 15:00:00,17.05,17.07,17.04,17.07,145824.0,14.4954,14.5124,14.4869,14.5124,145824.0
2019-04-11 15:05:00,17.07,17.09,17.05,17.06,172784.0,14.5124,14.5295,14.4954,14.5039,172784.0
2019-04-11 15:10:00,17.06,17.07,17.05,17.06,110836.0,14.5039,14.5124,14.4954,14.5039,110836.0
2019-04-11 15:15:00,17.06,17.1,17.05,17.09,164716.0,14.5039,14.538,14.4954,14.5295,164716.0
2019-04-11 15:20:00,17.09,17.11,17.09,17.1,114876.0,14.5295,14.5465,14.5295,14.538,114876.0
2019-04-11 15:25:00,17.1,17.11,17.09,17.11,181284.0,14.538,14.5465,14.5295,14.5465,181284.0
2019-04-11 15:30:00,17.11,17.15,17.11,17.14,256500.0,14.5465,14.5805,14.5465,14.572,256500.0
2019-04-11 15:35:00,17.14,17.15,17.11,17.13,324784.0,14.572,14.5805,14.5465,14.5635,324784.0
2019-04-11 15:40:00,17.13,17.15,17.12,17.13,246280.0,14.5635,14.5805,14.555,14.5635,246280.0
2019-04-11 15:45:00,17.13,17.14,17.11,17.13,307976.0,14.5635,14.572,14.5465,14.5635,307976.0
2019-04-11 15:50:00,17.13,17.14,17.11,17.11,455696.0,14.5635,14.572,14.5465,14.5465,455696.0
2019-04-11 15:55:00,17.11,17.16,17.11,17.12,846648.0,14.5465,14.589,14.5465,14.555,846648.0
2019-04-12 09:30:00,17.19,17.21,17.06,17.14,230976.0,14.6145,14.6315,14.5039,14.572,230976.0
2019-04-12 09:35:00,17.16,17.23,17.15,17.2,222808.0,14.589,14.6485,14.5805,14.623,222808.0
2019-04-12 09:40:00,17.19,17.24,17.17,17.23,154764.0,14.6145,14.657,14.5975,14.6485,154764.0
2019-04-12 09:45:00,17.23,17.24,17.18,17.19,164124.0,14.6485,14.657,14.606,14.6145,164124.0
2019-04-12 09:50:00,17.19,17.22,17.17,17.21,243720.0,14.6145,14.64,14.5975,14.6315,243720.0
2019-04-12 09:55:00,17.21,17.24,17.21,17.21,232828.0,14.6315,14.657,14.6315,14.6315,232828.0
2019-04-12 10:00:00,17.21,17.23,17.18,17.19,161492.0,14.6315,14.6485,14.606,14.6145,161492.0
2019-04-12 10:05:00,17.19,17.21,17.18,17.21,143708.0,14.6145,14.6315,14.606,14.6315,143708.0
2019-04-12 10:10:00,17.21,17.23,17.2,17.21,105984.0,14.6315,14.6485,14.623,14.6315,105984.0
2019-04-12 10:15:00,17.21,17.25,17.21,17.24,397768.0,14.6315,14.6655,14.6315,14.657,397768.0
2019-04-12 10:20:00,17.24,17.27,17.23,17.26,233876.0,14.657,14.6825,14.6485,14.674,233876.0
2019-04-12 10:25:00,17.27,17.28,17.25,17.27,168444.0,14.6825,14.691,14.6655,14.6825,168444.0
2019-04-12 10:30:00,17.27,17.3,17.27,17.28,137912.0,14.6825,14.708,14.6825,14.691,137912.0
2019-04-12 10:35:00,17.27,17.28,17.26,17.26,110944.0,14.6825,14.691,14.674,14.674,110944.0
2019-04-12 10:40:00,17.26,17.31,17.26,17.31,118032.0,14.674,14.7165,14.674,14.7165,118032.0
2019-04-12 10:45:00,17.3,17.31,17.29,17.3,97280.0,14.708,14.7165,14.6995,14.708,97280.0
2019-04-12 10:50:00,17.3,17.31,17.29,17.31,107808.0,14.708,14.7165,14.6995,14.7165,107808.0
2019-04-12 10:55:00,17.31,17.32,17.3,17.32,114928.0,14.7165,14.725,14.708,14.725,114928.0
2019-04-12 11:00:00,17.31,17.33,17.3,17.31,141336.0,14.7165,14.7335,14.708,14.7165,141336.0
2019-04-12 11:05:00,17.31,17.31,17.28,17.29,107132.0,14.7165,14.7165,14.691,14.6995,107132.0
2019-04-12 11:10:00,17.29,17.31,17.28,17.29,144840.0,14.6995,14.7165,14.691,14.6995,144840.0
2019-04-12 11:15:00,17.28,17.28,17.25,17.25,112356.0,14.691,14.691,14.6655,14.6655,112356.0
2019-04-12 11:20:00,17.25,17.27,17.25,17.26,77332.0,14.6655,14.6825,14.6655,14.674,77332.0
2019-04-12 11:25:00,17.26,17.26,17.25,17.26,86612.0,14.674,14.674,14.6655,14.674,86612.0
2019-04-12 11:30:00,17.25,17.27,17.25,17.26,65792.0,14.6655,14.6825,14.6655,14.674,65792.0
2019-04-12 11:35:00,17.26,17.27,17.25,17.27,91808.0,14.674,14.6825,14.6655,14.6825,91808.0
2019-04-12 11:40:00,17.27,17.29,17.26,17.28,166436.0,14.6825,14.6995,14.674,14.691,166436.0
2019-04-12 11:45:00,17.28,17.29,17.25,17.25,223536.0,14.691,14.6995,14.6655,14.6655,223536.0
2019-04-12 11:50:00,17.26,17.29,17.24,17.28,207848.0,14.674,14.6995,14.657,14.691,207848.0
2019-04-12 11:55:00,17.28,17.3,17.28,17.3,81300.0,14.691,14.708,14.691,14.708,81300.0
2019-04-12 12:00:00,17.29,17.31,17.28,17.3,69092.0,14.6995,14.7165,14.691,14.708,69092.0
2019-04-12 12:05:00,17.3,17.32,17.3,17.32,66480.0,14.708,14.725,14.708,14.725,66480.0
2019-04-12 12:10:00,17.32,17.33,17.32,17.33,100380.0,14.725,14.7335,14.725,14.7335,100380.0
2019-04-12 12:15:00,17.33,17.36,17.33,17.36,58324.0,14.7335,14.759,14.7335,14.759,58324.0
2019-04-12 12:20:00,17.36,17.36,17.33,17.34,98096.0,14.759,14.759,14.7335,14.742,98096.0
2019-04-12 12:25:00,17.34,17.35,17.34,17.34,75592.0,14.742,14.7505,14.742,14.742,75592.0
2019-04-12 12:30:00,17.34,17.35,17.34,17.34,87324.0,14.742,14.7505,14.742,14.742,87324.0
2019-04-12 12:35:00,17.34,17.35,17.34,17.34,84504.0,14.742,14.7505,14.742,14.742,84504.0
2019-04-12 12:40:00,17.34,17.35,17.34,17.35,63940.0,14.742,14.7505,14.742,14.7505,63940.0
2019-04-12 12:45:00,17.35,17.36,17.35,17.36,70296.0,14.7505,14.759,14.7505,14.759,70296.0
2019-04-12 12:50:00,17.36,17.39,17.36,17.38,68100.0,14.759,14.7845,14.759,14.776,68100.0
2019-04-12 12:55:00,17.38,17.38,17.37,17.37,47080.0,14.776,14.776,14.7675,14.7675,47080.0
2019-04-12 13:00:00,17.38,17.39,17.38,17.39,84400.0,14.776,14.7845,14.776,14.7845,84400.0
2019-04-12 13:05:00,17.38,17.39,17.37,17.39,50640.0,14.776,14.7845,14.7675,14.7845,50640.0
2019-04-12 13:10:00,17.39,17.4,17.38,17.4,66972.0,14.7845,14.793,14.776,14.793,66972.0
2019-04-12 13:15:00,17.4,17.41,17.4,17.4,70836.0,14.793,14.8015,14.793,14.793,70836.0
2019-04-12 13:20:00,17.41,17.42,17.4,17.41,74924.0,14.8015,14.81,14.793,14.8015,74924.0
2019-04-12 13:25:00,17.41,17.41,17.38,17.38,95836.0,14.8015,14.8015,14.776,14.776,95836.0
2019-04-12 13:30:00,17.38,17.39,17.38,17.39,61088.0,14.776,14.7845,14.776,14.7845,61088.0
2019-04-12 13:35:00,17.39,17.41,17.39,17.4,68384.0,14.7845,14.8015,14.7845,14.793,68384.0
2019-04-12 13:40:00,17.4,17.4,17.38,17.4,57536.0,14.793,14.793,14.776,14.793,57536.0
2019-04-12 13:45:00,17.4,17.4,17.39,17.4,52012.0,14.793,14.793,14.7845,14.793,52012.0
2019-04-12 13:50:00,17.4,17.4,17.37,17.39,86964.0,14.793,14.793,14.7675,14.7845,86964.0
2019-04-12 13:55:00,17.39,17.4,17.39,17.4,80292.0,14.7845,14.793,14.7845,14.793,80292.0
2019-04-12 14:00:00,17.4,17.41,17.39,17.41,83108.0,14.793,14.8015,14.7845,14.8015,83108.0
2019-04-12 14:05:00,17.41,17.41,17.39,17.4,62124.0,14.8015,14.8015,14.7845,14.793,62124.0
2019-04-12 14:10:00,17.4,17.41,17.39,17.41,68932.0,14.793,14.8015,14.7845,14.8015,68932.0
2019-04-12 14:15:00,17.41,17.42,17.41,17.41,44100.0,14.8015,14.81,14.8015,14.8015,44100.0
2019-04-12 14:20:00,17.41,17.42,17.41,17.41,96464.0,14.8015,14.81,14.8015,14.8015,96464.0
2019-04-12 14:25:00,17.41,17.41,17.39,17.39,51688.0,14.8015,14.8015,14.7845,14.7845,51688.0
2019-04-12 14:30:00,17.39,17.4,17.38,17.39,64100.0,14.7845,14.793,14.776,14.7845,64100.0
2019-04-12 14:35:00,17.39,17.4,17.39,17.4,67320.0,14.7845,14.793,14.7845,14.793,67320.0
2019-04-12 14:40:00,17.4,17.42,17.4,17.41,64908.0,14.793,14.81,14.793,14.8015,64908.0
2019-04-12 14:45:00,17.41,17.41,17.41,17.41,40784.0,14.8015,14.8015,14.8015,14.8015,40784.0
2019-04-12 14:50:00,17.41,17.42,17.41,17.42,68700.0,14.8015,14.81,14.8015,14.81,68700.0
2019-04-12 14:55:00,17.42,17.42,17.41,17.42,52892.0,14.81,14.81,14.8015,14.81,52892.0
2019-04-12 15:00:00,17.42,17.43,17.41,17.42,72156.0,14.81,14.8185,14.8015,14.81,72156.0
2019-04-12 15:05:00,17.43,17.43,17.4,17.41,107720.0,14.8185,14.8185,14.793,14.8015,107720.0
2019-04-12 15:10:00,17.41,17.42,17.41,17.42,40744.0,14.8015,14.81,14.8015,14.81,40744.0
2019-04-12 15:15:00,17.42,17.43,17.42,17.42,116748.0,14.81,14.8185,14.81,14.81,116748.0
2019-04-12 15:20:00,17.42,17.43,17.42,17.43,79256.0,14.81,14.8185,14.81,14.8185,79256.0
2019-04-12 15:25:00,17.43,17.44,17.43,17.44,76768.0,14.8185,14.827,14.8185,14.827,76768.0
2019-04-12 15:30:00,17.44,17.45,17.44,17.44,153912.0,14.827,14.8355,14.827,14.827,153912.0
2019-04-12 15:35:00,17.44,17.45,17.43,17.45,109468.0,14.827,14.8355,14.8185,14.8355,109468.0
2019-04-12 15:40:00,17.45,17.45,17.43,17.44,154132.0,14.8355,14.8355,14.8185,14.827,154132.0
2019-04-12 15:45:00,17.44,17.44,17.42,17.44,249908.0,14.827,14.827,14.81,14.827,249908.0
2019-04-12 15:50:00,17.44,17.44,17.41,17.42,318792.0,14.827,14.827,14.8015,14.81,318792.0
2019-04-12 15:55:00,17.42,17.44,17.4,17.43,716312.0,14.81,14.827,14.793,14.8185,716312.0
2019-04-15 09:30:00,17.34,17.44,17.31,17.39,191356.0,14.742,14.827,14.7165,14.7845,191356.0
2019-04-15 09:35:00,17.39,17.42,17.37,17.37,87664.0,14.7845,14.81,14.7675,14.7675,87664.0
2019-04-15 09:40:00,17.38,17.43,17.36,17.41,96080.0,14.776,14.8185,14.759,14.8015,96080.0
2019-04-15 09:45:00,17.41,17.42,17.38,17.39,45008.0,14.8015,14.81,14.776,14.7845,45008.0
2019-04-15 09:50:00,17.39,17.43,17.38,17.42,72256.0,14.7845,14.8185,14.776,14.81,72256.0
2019-04-15 09:55:00,17.43,17.47,17.43,17.44,64644.0,14.8185,14.8525,14.8185,14.827,64644.0
2019-04-15 10:00:00,17.44,17.47,17.43,17.45,52624.0,14.827,14.8525,14.8185,14.8355,52624.0
2019-04-15 10:05:00,17.44,17.44,17.4,17.4,28800.0,14.827,14.827,14.793,14.793,28800.0
2019-04-15 10:10:00,17.4,17.41,17.38,17.39,62576.0,14.793,14.8015,14.776,14.7845,62576.0
2019-04-15 10:15:00,17.39,17.43,17.39,17.42,30612.0,14.7845,14.8185,14.7845,14.81,30612.0
2019-04-15 10:20:00,17.42,17.42,17.39,17.4,267748.0,14.81,14.81,14.7845,14.793,267748.0
2019-04-15 10:25:00,17.4,17.41,17.39,17.4,31932.0,14.793,14.8015,14.7845,14.793,31932.0
2019-04-15 10:30:00,17.39,17.39,17.37,17.38,29000.0,14.7845,14.7845,14.7675,14.776,29000.0
2019-04-15 10:35:00,17.38,17.39,17.37,17.38,41384.0,14.776,14.7845,14.7675,14.776,41384.0
2019-04-15 10:40:00,17.37,17.38,17.36,17.37,62444.0,14.7675,14.776,14.759,14.7675,62444.0
2019-04-15 10:45:00,17.36,17.36,17.33,17.34,83508.0,14.759,14.759,14.7335,14.742,83508.0
2019-04-15 10:50:00,17.34,17.35,17.33,17.34,52752.0,14.742,14.7505,14.7335,14.742,52752.0
2019-04-15 10:55:00,17.34,17.36,17.34,17.36,28572.0,14.742,14.759,14.742,14.759,28572.0
2019-04-15 11:00:00,17.36,17.37,17.36,17.36,28316.0,14.759,14.7675,14.759,14.759,28316.0
2019-04-15 11:05:00,17.37,17.39,17.36,17.38,39016.0,14.7675,14.7845,14.759,14.776,39016.0
2019-04-15 11:10:00,17.38,17.4,17.38,17.4,41172.0,14.776,14.793,14.776,14.793,41172.0
2019-04-15 11:15:00,17.4,17.41,17.37,17.37,90240.0,14.793,14.8015,14.7675,14.7675,90240.0
2019-04-15 11:20:00,17.38,17.38,17.36,17.37,189488.0,14.776,14.776,14.759,14.7675,189488.0
2019-04-15 11:25:00,17.37,17.37,17.34,17.36,550552.0,14.7675,14.7675,14.742,14.759,550552.0
2019-04-15 11:30:00,17.36,17.36,17.35,17.35,54792.0,14.759,14.759,14.7505,14.7505,54792.0
2019-04-15 11:35:00,17.35,17.35,17.33,17.33,39024.0,14.7505,14.7505,14.7335,14.7335,39024.0
2019-04-15 11:40:00,17.32,17.32,17.28,17.28,57776.0,14.725,14.725,14.691,14.691,57776.0
2019-04-15 11:45:00,17.28,17.31,17.28,17.3,50288.0,14.691,14.7165,14.691,14.708,50288.0
2019-04-15 11:50:00,17.31,17.31,17.3,17.31,36640.0,14.7165,14.7165,14.708,14.7165,36640.0
2019-04-15 11:55:00,17.31,17.31,17.29,17.29,34048.0,14.7165,14.7165,14.6995,14.6995,34048.0
2019-04-15 12:00:00,17.29,17.3,17.27,17.29,56688.0,14.6995,14.708,14.6825,14.6995,56688.0
2019-04-15 12:05:00,17.3,17.3,17.28,17.29,33964.0,14.708,14.708,14.691,14.6995,33964.0
2019-04-15 12:10:00,17.28,17.28,17.27,17.28,36324.0,14.691,14.691,14.6825,14.691,36324.0
2019-04-15 12:15:00,17.28,17.28,17.25,17.28,69664.0,14.691,14.691,14.6655,14.691,69664.0
2019-04-15 12:20:00,17.28,17.31,17.28,17.3,45600.0,14.691,14.7165,14.691,14.708,45600.0
2019-04-15 12:25:00,17.3,17.3,17.28,17.29,30264.0,14.708,14.708,14.691,14.6995,30264.0
2019-04-15 12:30:00,17.29,17.3,17.28,17.28,44260.0,14.6995,14.708,14.691,14.691,44260.0
2019-04-15 12:35:00,17.28,17.29,17.28,17.29,27968.0,14.691,14.6995,14.691,14.6995,27968.0
2019-04-15 12:40:00,17.29,17.29,17.27,17.27,58188.0,14.6995,14.6995,14.6825,14.6825,58188.0
2019-04-15 12:45:00,17.27,17.28,17.26,17.26,41080.0,14.6825,14.691,14.674,14.674,41080.0
2019-04-15 12:50:00,17.26,17.27,17.26,17.27,29452.0,14.674,14.6825,14.674,14.6825,29452.0
2019-04-15 12:55:00,17.27,17.28,17.27,17.28,70604.0,14.6825,14.691,14.6825,14.691,70604.0
2019-04-15 13:00:00,17.28,17.29,17.28,17.29,38004.0,14.691,14.6995,14.691,14.6995,38004.0
2019-04-15 13:05:00,17.3,17.32,17.29,17.32,278244.0,14.708,14.725,14.6995,14.725,278244.0
2019-04-15 13:10:00,17.32,17.32,17.3,17.3,65732.0,14.725,14.725,14.708,14.708,65732.0
2019-04-15 13:15:00,17.3,17.3,17.29,17.29,39440.0,14.708,14.708,14.6995,14.6995,39440.0
2019-04-15 13:20:00,17.29,17.3,17.29,17.3,17884.0,14.6995,14.708,14.6995,14.708,17884.0
2019-04-15 13:25:00,17.31,17.32,17.3,17.31,32428.0,14.7165,14.725,14.708,14.7165,32428.0
2019-04-15 13:30:00,17.3,17.31,17.3,17.31,37640.0,14.708,14.7165,14.708,14.7165,37640.0
2019-04-15 13:35:00,17.3,17.3,17.29,17.3,35172.0,14.708,14.708,14.6995,14.708,35172.0
2019-04-15 13:40:00,17.3,17.3,17.29,17.29,41208.0,14.708,14.708,14.6995,14.6995,41208.0
2019-04-15 13:45:00,17.29,17.3,17.29,17.29,42368.0,14.6995,14.708,14.6995,14.6995,42368.0
2019-04-15 13:50:00,17.29,17.29,17.28,17.28,28316.0,14.6995,14.6995,14.691,14.691,28316.0
2019-04-15 13:55:00,17.28,17.29,17.28,17.28,17232.0,14.691,14.6995,14.691,14.691,17232.0
2019-04-15 14:00:00,17.28,17.29,17.28,17.29,36680.0,14.691,14.6995,14.691,14.6995,36680.0
2019-04-15 14:05:00,17.29,17.29,17.29,17.29,27600.0,14.6995,14.6995,14.6995,14.6995,27600.0
2019-04-15 14:10:00,17.29,17.29,17.27,17.28,47312.0,14.6995,14.6995,14.6825,14.691,47312.0
2019-04-15 14:15:00,17.27,17.28,17.27,17.27,57788.0,14.6825,14.691,14.6825,14.6825,57788.0
2019-04-15 14:20:00,17.27,17.27,17.24,17.24,50904.0,14.6825,14.6825,14.657,14.657,50904.0
2019-04-15 14:25:00,17.25,17.25,17.24,17.25,46048.0,14.6655,14.6655,14.657,14.6655,46048.0
2019-04-15 14:30:00,17.25,17.26,17.23,17.23,43948.0,14.6655,14.674,14.6485,14.6485,43948.0
2019-04-15 14:35:00,17.24,17.24,17.22,17.22,60016.0,14.657,14.657,14.64,14.64,60016.0
2019-04-15 14:40:00,17.22,17.24,17.22,17.24,59412.0,14.64,14.657,14.64,14.657,59412.0
2019-04-15 14:45:00,17.24,17.24,17.22,17.22,71044.0,14.657,14.657,14.64,14.64,71044.0
2019-04-15 14:50:00,17.22,17.24,17.22,17.24,28360.0,14.64,14.657,14.64,14.657,28360.0
2019-04-15 14:55:00,17.23,17.24,17.23,17.24,36444.0,14.6485,14.657,14.6485,14.657,36444.0
2019-04-15 15:00:00,17.24,17.25,17.23,17.24,46244.0,14.657,14.6655,14.6485,14.657,46244.0
2019-04-15 15:05:00,17.24,17.26,17.24,17.25,59780.0,14.657,14.674,14.657,14.6655,59780.0
2019-04-15 15:10:00,17.25,17.25,17.25,17.25,30444.0,14.6655,14.6655,14.6655,14.6655,30444.0
2019-04-15 15:15:00,17.25,17.25,17.24,17.25,97844.0,14.6655,14.6655,14.657,14.6655,97844.0
2019-04-15 15:20:00,17.25,17.25,17.23,17.23,77368.0,14.6655,14.6655,14.6485,14.6485,77368.0
2019-04-15 15:25:00,17.23,17.24,17.23,17.23,40224.0,14.6485,14.657,14.6485,14.6485,40224.0
2019-04-15 15:30:00,17.23,17.23,17.21,17.21,125840.0,14.6485,14.6485,14.6315,14.6315,125840.0
2019-04-15 15:35:00,17.2,17.22,17.2,17.21,74840.0,14.623,14.64,14.623,14.6315,74840.0
2019-04-15 15:40:00,17.21,17.21,17.2,17.2,115736.0,14.6315,14.6315,14.623,14.623,115736.0
2019-04-15 15:45:00,17.2,17.21,17.19,17.19,217996.0,14.623,14.6315,14.6145,14.6145,217996.0
2019-04-15 15:50:00,17.2,17.2,17.17,17.19,234256.0,14.623,14.623,14.5975,14.6145,234256.0
2019-04-15 15:55:00,17.19,17.21,17.18,17.19,442508.0,14.6145,14.6315,14.606,14.6145,442508.0
2019-04-16 09:30:00,17.27,17.32,17.19,17.3,79360.0,14.6825,14.725,14.6145,14.708,79360.0
2019-04-16 09:35:00,17.3,17.34,17.29,17.32,30140.0,14.708,14.742,14.6995,14.725,30140.0
2019-04-16 09:40:00,17.31,17.33,17.29,17.29,18928.0,14.7165,14.7335,14.6995,14.6995,18928.0
2019-04-16 09:45:00,17.29,17.3,17.26,17.26,44872.0,14.6995,14.708,14.674,14.674,44872.0
2019-04-16 09:50:00,17.26,17.29,17.25,17.29,47492.0,14.674,14.6995,14.6655,14.6995,47492.0
2019-04-16 09:55:00,17.3,17.31,17.28,17.29,21388.0,14.708,14.7165,14.691,14.6995,21388.0
2019-04-16 10:00:00,17.3,17.32,17.3,17.31,37932.0,14.708,14.725,14.708,14.7165,37932.0
2019-04-16 10:05:00,17.32,17.33,17.31,17.32,19340.0,14.725,14.7335,14.7165,14.725,19340.0
2019-04-16 10:10:00,17.33,17.37,17.33,17.36,49288.0,14.7335,14.7675,14.7335,14.759,49288.0
2019-04-16 10:15:00,17.37,17.38,17.36,17.36,43032.0,14.7675,14.776,14.759,14.759,43032.0
2019-04-16 10:20:00,17.36,17.37,17.35,17.36,29504.0,14.759,14.7675,14.7505,14.759,29504.0
2019-04-16 10:25:00,17.36,17.38,17.35,17.38,41240.0,14.759,14.776,14.7505,14.776,41240.0
2019-04-16 10:30:00,17.38,17.39,17.37,17.39,45528.0,14.776,14.7845,14.7675,14.7845,45528.0
2019-04-16 10:35:00,17.39,17.4,17.38,17.4,34448.0,14.7845,14.793,14.776,14.793,34448.0
2019-04-16 10:40:00,17.4,17.41,17.39,17.39,184828.0,14.793,14.8015,14.7845,14.7845,184828.0
2019-04-16 10:45:00,17.39,17.39,17.36,17.37,61548.0,14.7845,14.7845,14.759,14.7675,61548.0
2019-04-16 10:50:00,17.37,17.37,17.35,17.36,67048.0,14.7675,14.7675,14.7505,14.759,67048.0
2019-04-16 10:55:00,17.36,17.36,17.32,17.35,139316.0,14.759,14.759,14.725,14.7505,139316.0
2019-04-16 11:00:00,17.35,17.35,17.33,17.33,73588.0,14.7505,14.7505,14.7335,14.7335,73588.0
2019-04-16 11:05:00,17.33,17.34,17.32,17.33,89152.0,14.7335,14.742,14.725,14.7335,89152.0
2019-04-16 11:10:00,17.33,17.35,17.32,17.35,48876.0,14.7335,14.7505,14.725,14.7505,48876.0
2019-04-16 11:15:00,17.35,17.35,17.31,17.33,75872.0,14.7505,14.7505,14.7165,14.7335,75872.0
2019-04-16 11:20:00,17.33,17.33,17.32,17.33,44440.0,14.7335,14.7335,14.725,14.7335,44440.0
2019-04-16 11:25:00,17.33,17.34,17.32,17.33,39896.0,14.7335,14.742,14.725,14.7335,39896.0
2019-04-16 11:30:00,17.33,17.33,17.31,17.31,57764.0,14.7335,14.7335,14.7165,14.7165,57764.0
2019-04-16 11:35:00,17.31,17.32,17.3,17.3,59072.0,14.7165,14.725,14.708,14.708,59072.0
2019-04-16 11:40:00,17.3,17.31,17.3,17.31,38536.0,14.708,14.7165,14.708,14.7165,38536.0
2019-04-16 11:45:00,17.31,17.32,17.31,17.31,66284.0,14.7165,14.725,14.7165,14.7165,66284.0
2019-04-16 11:50:00,17.31,17.33,17.31,17.33,36080.0,14.7165,14.7335,14.7165,14.7335,36080.0
2019-04-16 11:55:00,17.33,17.33,17.32,17.32,41716.0,14.7335,14.7335,14.725,14.725,41716.0
2019-04-16 12:00:00,17.32,17.34,17.32,17.34,55776.0,14.725,14.742,14.725,14.742,55776.0
2019-04-16 12:05:00,17.34,17.35,17.33,17.34,44192.0,14.742,14.7505,14.7335,14.742,44192.0
2019-04-16 12:10:00,17.34,17.35,17.34,17.34,111140.0,14.742,14.7505,14.742,14.742,111140.0
2019-04-16 12:15:00,17.34,17.36,17.34,17.34,118324.0,14.742,14.759,14.742,14.742,118324.0
2019-04-16 12:20:00,17.34,17.34,17.32,17.32,43232.0,14.742,14.742,14.725,14.725,43232.0
2019-04-16 12:25:00,17.32,17.33,17.32,17.33,52360.0,14.725,14.7335,14.725,14.7335,52360.0
2019-04-16 12:30:00,17.33,17.35,17.33,17.35,45696.0,14.7335,14.7505,14.7335,14.7505,45696.0
2019-04-16 12:35:00,17.35,17.35,17.34,17.35,34768.0,14.7505,14.7505,14.742,14.7505,34768.0
2019-04-16 12:40:00,17.35,17.36,17.35,17.36,18088.0,14.7505,14.759,14.7505,14.759,18088.0
2019-04-16 12:45:00,17.36,17.36,17.34,17.35,75556.0,14.759,14.759,14.742,14.7505,75556.0
2019-04-16 12:50:00,17.35,17.36,17.35,17.36,22428.0,14.7505,14.759,14.7505,14.759,22428.0
2019-04-16 12:55:00,17.36,17.37,17.35,17.36,105652.0,14.759,14.7675,14.7505,14.759,105652.0
2019-04-16 13:00:00,17.36,17.36,17.36,17.36,21560.0,14.759,14.759,14.759,14.759,21560.0
2019-04-16 13:05:00,17.36,17.36,17.35,17.36,69380.0,14.759,14.759,14.7505,14.759,69380.0
2019-04-16 13:10:00,17.36,17.37,17.36,17.36,24932.0,14.759,14.7675,14.759,14.759,24932.0
2019-04-16 13:15:00,17.36,17.36,17.36,17.36,29124.0,14.759,14.759,14.759,14.759,29124.0
2019-04-16 13:20:00,17.36,17.37,17.36,17.36,52032.0,14.759,14.7675,14.759,14.759,52032.0
2019-04-16 13:25:00,17.36,17.37,17.36,17.36,24440.0,14.759,14.7675,14.759,14.759,24440.0
2019-04-16 13:30:00,17.36,17.37,17.36,17.37,30076.0,14.759,14.7675,14.759,14.7675,30076.0
2019-04-16 13:35:00,17.36,17.39,17.36,17.39,36368.0,14.759,14.7845,14.759,14.7845,36368.0
2019-04-16 13:40:00,17.39,17.39,17.38,17.38,31900.0,14.7845,14.7845,14.776,14.776,31900.0
2019-04-16 13:45:00,17.39,17.39,17.36,17.36,42188.0,14.7845,14.7845,14.759,14.759,42188.0
2019-04-16 13:50:00,17.36,17.37,17.36,17.37,59284.0,14.759,14.7675,14.759,14.7675,59284.0
2019-04-16 13:55:00,17.37,17.37,17.36,17.36,31696.0,14.7675,14.7675,14.759,14.759,31696.0
2019-04-16 14:00:00,17.36,17.37,17.34,17.34,44320.0,14.759,14.7675,14.742,14.742,44320.0
2019-04-16 14:05:00,17.33,17.34,17.33,17.34,32476.0,14.7335,14.742,14.7335,14.742,32476.0
2019-04-16 14:10:00,17.33,17.33,17.31,17.32,52048.0,14.7335,14.7335,14.7165,14.725,52048.0
2019-04-16 14:15:00,17.32,17.32,17.3,17.31,58080.0,14.725,14.725,14.708,14.7165,58080.0
2019-04-16 14:20:00,17.31,17.33,17.31,17.33,29232.0,14.7165,14.7335,14.7165,14.7335,29232.0
2019-04-16 14:25:00,17.33,17.34,17.32,17.32,52696.0,14.7335,14.742,14.725,14.725,52696.0
2019-04-16 14:30:00,17.33,17.35,17.32,17.33,95204.0,14.7335,14.7505,14.725,14.7335,95204.0
2019-04-16 14:35:00,17.34,17.34,17.31,17.31,155108.0,14.742,14.742,14.7165,14.7165,155108.0
2019-04-16 14:40:00,17.31,17.35,17.31,17.35,94876.0,14.7165,14.7505,14.7165,14.7505,94876.0
2019-04-16 14:45:00,17.35,17.36,17.35,17.36,46636.0,14.7505,14.759,14.7505,14.759,46636.0
2019-04-16 14:50:00,17.36,17.38,17.36,17.36,70400.0,14.759,14.776,14.759,14.759,70400.0
2019-04-16 14:55:00,17.36,17.38,17.36,17.38,42504.0,14.759,14.776,14.759,14.776,42504.0
2019-04-16 15:00:00,17.38,17.39,17.38,17.38,88168.0,14.776,14.7845,14.776,14.776,88168.0
2019-04-16 15:05:00,17.38,17.38,17.37,17.38,53328.0,14.776,14.776,14.7675,14.776,53328.0
2019-04-16 15:10:00,17.38,17.39,17.38,17.38,46352.0,14.776,14.7845,14.776,14.776,46352.0
2019-04-16 15:15:00,17.38,17.39,17.38,17.38,35924.0,14.776,14.7845,14.776,14.776,35924.0
2019-04-16 15:20:00,17.38,17.38,17.37,17.38,93864.0,14.776,14.776,14.7675,14.776,93864.0
2019-04-16 15:25:00,17.38,17.38,17.37,17.38,71064.0,14.776,14.776,14.7675,14.776,71064.0
2019-04-16 15:30:00,17.38,17.38,17.33,17.34,160628.0,14.776,14.776,14.7335,14.742,160628.0
2019-04-16 15:35:00,17.34,17.34,17.32,17.33,97416.0,14.742,14.742,14.725,14.7335,97416.0
2019-04-16 15:40:00,17.33,17.34,17.33,17.34,128744.0,14.7335,14.742,14.7335,14.742,128744.0
2019-04-16 15:45:00,17.34,17.36,17.34,17.36,195572.0,14.742,14.759,14.742,14.759,195572.0
2019-04-16 15:50:00,17.36,17.38,17.35,17.37,314356.0,14.759,14.776,14.7505,14.7675,314356.0
2019-04-16 15:55:00,17.37,17.39,17.37,17.38,557028.0,14.7675,14.7845,14.7675,14.776,557028.0
2019-04-17 09:30:00,17.46,17.47,17.43,17.43,69124.0,14.844,14.8525,14.8185,14.8185,69124.0
2019-04-17 09:35:00,17.44,17.46,17.41,17.44,48592.0,14.827,14.844,14.8015,14.827,48592.0
2019-04-17 09:40:00,17.45,17.48,17.44,17.47,28192.0,14.8355,14.861,14.827,14.8525,28192.0
2019-04-17 09:45:00,17.47,17.48,17.46,17.48,63032.0,14.8525,14.861,14.844,14.861,63032.0
2019-04-17 09:50:00,17.49,17.5,17.47,17.48,32952.0,14.8695,14.878,14.8525,14.861,32952.0
2019-04-17 09:55:00,17.48,17.51,17.48,17.5,53680.0,14.861,14.8865,14.861,14.878,53680.0
2019-04-17 10:00:00,17.5,17.53,17.49,17.52,121584.0,14.878,14.9035,14.8695,14.895,121584.0
2019-04-17 10:05:00,17.52,17.52,17.47,17.48,52512.0,14.895,14.895,14.8525,14.861,52512.0
2019-04-17 10:10:00,17.48,17.49,17.45,17.46,31992.0,14.861,14.8695,14.8355,14.844,31992.0
2019-04-17 10:15:00,17.45,17.46,17.44,17.46,584952.0,14.8355,14.844,14.827,14.844,584952.0
2019-04-17 10:20:00,17.46,17.52,17.46,17.5,164984.0,14.844,14.895,14.844,14.878,164984.0
2019-04-17 10:25:00,17.5,17.57,17.5,17.56,328240.0,14.878,14.9375,14.878,14.929,328240.0
2019-04-17 10:30:00,17.56,17.58,17.55,17.57,67316.0,14.929,14.946,14.9205,14.9375,67316.0
2019-04-17 10:35:00,17.57,17.59,17.57,17.57,82464.0,14.9375,14.9545,14.9375,14.9375,82464.0
2019-04-17 10:40:00,17.57,17.57,17.54,17.56,275156.0,14.9375,14.9375,14.912,14.929,275156.0
2019-04-17 10:45:00,17.56,17.57,17.53,17.54,90256.0,14.929,14.9375,14.9035,14.912,90256.0
2019-04-17 10:50:00,17.54,17.54,17.48,17.51,56776.0,14.912,14.912,14.861,14.8865,56776.0
2019-04-17 10:55:00,17.52,17.52,17.5,17.51,50944.0,14.895,14.895,14.878,14.8865,50944.0
2019-04-17 11:00:00,17.51,17.53,17.51,17.53,40660.0,14.8865,14.9035,14.8865,14.9035,40660.0
2019-04-17 11:05:00,17.53,17.54,17.52,17.53,51776.0,14.9035,14.912,14.895,14.9035,51776.0
2019-04-17 11:10:00,17.53,17.53,17.5,17.5,21608.0,14.9035,14.9035,14.878,14.878,21608.0
2019-04-17 11:15:00,17.51,17.53,17.51,17.52,20372.0,14.8865,14.9035,14.8865,14.895,20372.0
2019-04-17 11:20:00,17.52,17.52,17.49,17.49,44392.0,14.895,14.895,14.8695,14.8695,44392.0
2019-04-17 11:25:00,17.49,17.5,17.47,17.47,21344.0,14.8695,14.878,14.8525,14.8525,21344.0
2019-04-17 11:30:00,17.47,17.48,17.43,17.43,48456.0,14.8525,14.861,14.8185,14.8185,48456.0
2019-04-17 11:35:00,17.43,17.46,17.43,17.45,59804.0,14.8185,14.844,14.8185,14.8355,59804.0
2019-04-17 11:40:00,17.45,17.46,17.43,17.45,51024.0,14.8355,14.844,14.8185,14.8355,51024.0
2019-04-17 11:45:00,17.45,17.5,17.45,17.5,39240.0,14.8355,14.878,14.8355,14.878,39240.0
2019-04-17 11:50:00,17.5,17.51,17.49,17.5,20528.0,14.878,14.8865,14.8695,14.878,20528.0
2019-04-17 11:55:00,17.51,17.51,17.49,17.5,67412.0,14.8865,14.8865,14.8695,14.878,67412.0
2019-04-17 12:00:00,17.51,17.52,17.5,17.5,46076.0,14.8865,14.895,14.878,14.878,46076.0
2019-04-17 12:05:00,17.5,17.5,17.49,17.5,33272.0,14.878,14.878,14.8695,14.878,33272.0
2019-04-17 12:10:00,17.5,17.51,17.49,17.5,40212.0,14.878,14.8865,14.8695,14.878,40212.0
2019-04-17 12:15:00,17.5,17.5,17.49,17.49,53092.0,14.878,14.878,14.8695,14.8695,53092.0
2019-04-17 12:20:00,17.49,17.5,17.49,17.49,26988.0,14.8695,14.878,14.8695,14.8695,26988.0
2019-04-17 12:25:00,17.49,17.53,17.49,17.52,36528.0,14.8695,14.9035,14.8695,14.895,36528.0
2019-04-17 12:30:00,17.53,17.54,17.52,17.53,41192.0,14.9035,14.912,14.895,14.9035,41192.0
2019-04-17 12:35:00,17.53,17.55,17.53,17.55,42380.0,14.9035,14.9205,14.9035,14.9205,42380.0
2019-04-17 12:40:00,17.55,17.55,17.53,17.54,42500.0,14.9205,14.9205,14.9035,14.912,42500.0
2019-04-17 12:45:00,17.54,17.55,17.53,17.54,29088.0,14.912,14.9205,14.9035,14.912,29088.0
2019-04-17 12:50:00,17.54,17.56,17.54,17.54,31464.0,14.912,14.929,14.912,14.912,31464.0
2019-04-17 12:55:00,17.55,17.58,17.55,17.57,37040.0,14.9205,14.946,14.9205,14.9375,37040.0
2019-04-17 13:00:00,17.57,17.58,17.57,17.58,29036.0,14.9375,14.946,14.9375,14.946,29036.0
2019-04-17 13:05:00,17.58,17.58,17.56,17.56,28372.0,14.946,14.946,14.929,14.929,28372.0
2019-04-17 13:10:00,17.56,17.56,17.54,17.55,31892.0,14.929,14.929,14.912,14.9205,31892.0
2019-04-17 13:15:00,17.55,17.56,17.54,17.55,47572.0,14.9205,14.929,14.912,14.9205,47572.0
2019-04-17 13:20:00,17.55,17.57,17.54,17.55,43872.0,14.9205,14.9375,14.912,14.9205,43872.0
2019-04-17 13:25:00,17.55,17.55,17.53,17.54,19076.0,14.9205,14.9205,14.9035,14.912,19076.0
2019-04-17 13:30:00,17.54,17.54,17.53,17.53,40788.0,14.912,14.912,14.9035,14.9035,40788.0
2019-04-17 13:35:00,17.53,17.53,17.52,17.53,24684.0,14.9035,14.9035,14.895,14.9035,24684.0
2019-04-17 13:40:00,17.53,17.53,17.53,17.53,26876.0,14.9035,14.9035,14.9035,14.9035,26876.0
2019-04-17 13:45:00,17.53,17.53,17.52,17.53,20500.0,14.9035,14.9035,14.895,14.9035,20500.0
2019-04-17 13:50:00,17.53,17.53,17.51,17.52,25288.0,14.9035,14.9035,14.8865,14.895,25288.0
2019-04-17 13:55:00,17.52,17.53,17.51,17.53,25544.0,14.895,14.9035,14.8865,14.9035,25544.0
2019-04-17 14:00:00,17.53,17.53,17.52,17.53,26272.0,14.9035,14.9035,14.895,14.9035,26272.0
2019-04-17 14:05:00,17.53,17.54,17.52,17.52,14980.0,14.9035,14.912,14.895,14.895,14980.0
2019-04-17 14:10:00,17.52,17.52,17.5,17.51,28948.0,14.895,14.895,14.878,14.8865,28948.0
2019-04-17 14:15:00,17.51,17.53,17.51,17.53,30764.0,14.8865,14.9035,14.8865,14.9035,30764.0
2019-04-17 14:20:00,17.53,17.53,17.51,17.52,21680.0,14.9035,14.9035,14.8865,14.895,21680.0
2019-04-17 14:25:00,17.52,17.52,17.5,17.51,35140.0,14.895,14.895,14.878,14.8865,35140.0
2019-04-17 14:30:00,17.51,17.53,17.51,17.53,41804.0,14.8865,14.9035,14.8865,14.9035,41804.0
2019-04-17 14:35:00,17.52,17.53,17.52,17.53,21252.0,14.895,14.9035,14.895,14.9035,21252.0
2019-04-17 14:40:00,17.53,17.53,17.52,17.52,27932.0,14.9035,14.9035,14.895,14.895,27932.0
2019-04-17 14:45:00,17.52,17.53,17.52,17.52,36480.0,14.895,14.9035,14.895,14.895,36480.0
2019-04-17 14:50:00,17.53,17.54,17.53,17.54,58276.0,14.9035,14.912,14.9035,14.912,58276.0
2019-04-17 14:55:00,17.53,17.54,17.53,17.53,19664.0,14.9035,14.912,14.9035,14.9035,19664.0
2019-04-17 15:00:00,17.53,17.55,17.53,17.54,46276.0,14.9035,14.9205,14.9035,14.912,46276.0
2019-04-17 15:05:00,17.54,17.56,17.54,17.54,45056.0,14.912,14.929,14.912,14.912,45056.0
2019-04-17 15:10:00,17.54,17.55,17.54,17.54,37500.0,14.912,14.9205,14.912,14.912,37500.0
2019-04-17 15:15:00,17.54,17.55,17.53,17.53,59152.0,14.912,14.9205,14.9035,14.9035,59152.0
2019-04-17 15:20:00,17.54,17.54,17.53,17.54,45728.0,14.912,14.912,14.9035,14.912,45728.0
2019-04-17 15:25:00,17.54,17.55,17.54,17.54,54080.0,14.912,14.9205,14.912,14.912,54080.0
2019-04-17 15:30:00,17.54,17.55,17.54,17.54,62200.0,14.912,14.9205,14.912,14.912,62200.0
2019-04-17 15:35:00,17.54,17.56,17.54,17.55,73820.0,14.912,14.929,14.912,14.9205,73820.0
2019-04-17 15:40:00,17.55,17.56,17.54,17.55,126908.0,14.9205,14.929,14.912,14.9205,126908.0
2019-04-17 15:45:00,17.55,17.55,17.53,17.54,143276.0,14.9205,14.9205,14.9035,14.912,143276.0
2019-04-17 15:50:00,17.54,17.55,17.54,17.54,129292.0,14.912,14.9205,14.912,14.912,129292.0
2019-04-17 15:55:00,17.54,17.54,17.52,17.53,403640.0,14.912,14.912,14.895,14.9035,403640.0
2019-04-18 09:30:00,17.59,17.65,17.49,17.55,568636.0,14.9545,15.0055,14.8695,14.9205,568636.0
2019-04-18 09:35:00,17.56,17.61,17.56,17.61,21612.0,14.929,14.9715,14.929,14.9715,21612.0
2019-04-18 09:40:00,17.6,17.66,17.6,17.66,16724.0,14.963,15.014,14.963,15.014,16724.0
2019-04-18 09:45:00,17.65,17.68,17.64,17.67,78264.0,15.0055,15.0311,14.997,15.0226,78264.0
2019-04-18 09:50:00,17.67,17.71,17.66,17.67,63888.0,15.0226,15.0566,15.014,15.0226,63888.0
2019-04-18 09:55:00,17.67,17.68,17.65,17.66,62140.0,15.0226,15.0311,15.0055,15.014,62140.0
2019-04-18 10:00:00,17.66,17.67,17.64,17.65,73092.0,15.014,15.0226,14.997,15.0055,73092.0
2019-04-18 10:05:00,17.64,17.65,17.62,17.62,83676.0,14.997,15.0055,14.98,14.98,83676.0
2019-04-18 10:10:00,17.62,17.63,17.61,17.62,32796.0,14.98,14.9885,14.9715,14.98,32796.0
2019-04-18 10:15:00,17.61,17.63,17.6,17.62,44928.0,14.9715,14.9885,14.963,14.98,44928.0
2019-04-18 10:20:00,17.61,17.62,17.59,17.59,36988.0,14.9715,14.98,14.9545,14.9545,36988.0
2019-04-18 10:25:00,17.59,17.63,17.59,17.61,37328.0,14.9545,14.9885,14.9545,14.9715,37328.0
2019-04-18 10:30:00,17.61,17.62,17.6,17.61,46196.0,14.9715,14.98,14.963,14.9715,46196.0
2019-04-18 10:35:00,17.61,17.62,17.6,17.62,26600.0,14.9715,14.98,14.963,14.98,26600.0
2019-04-18 10:40:00,17.62,17.62,17.57,17.57,49968.0,14.98,14.98,14.9375,14.9375,49968.0
2019-04-18 10:45:00,17.58,17.6,17.57,17.57,104532.0,14.946,14.963,14.9375,14.9375,104532.0
2019-04-18 10:50:00,17.57,17.59,17.56,17.59,606588.0,14.9375,14.9545,14.929,14.9545,606588.0
2019-04-18 10:55:00,17.6,17.65,17.6,17.65,58032.0,14.963,15.0055,14.963,15.0055,58032.0
2019-04-18 11:00:00,17.65,17.67,17.65,17.65,92228.0,15.0055,15.0226,15.0055,15.0055,92228.0
2019-04-18 11:05:00,17.65,17.68,17.65,17.68,78608.0,15.0055,15.0311,15.0055,15.0311,78608.0
2019-04-18 11:10:00,17.68,17.68,17.67,17.67,83488.0,15.0311,15.0311,15.0226,15.0226,83488.0
2019-04-18 11:15:00,17.67,17.67,17.64,17.65,50168.0,15.0226,15.0226,14.997,15.0055,50168.0
2019-04-18 11:20:00,17.65,17.65,17.61,17.61,42920.0,15.0055,15.0055,14.9715,14.9715,42920.0
2019-04-18 11:25:00,17.61,17.62,17.6,17.6,65700.0,14.9715,14.98,14.963,14.963,65700.0
2019-04-18 11:30:00,17.6,17.61,17.6,17.61,36356.0,14.963,14.9715,14.963,14.9715,36356.0
2019-04-18 11:35:00,17.61,17.64,17.61,17.64,59188.0,14.9715,14.997,14.9715,14.997,59188.0
2019-04-18 11:40:00,17.64,17.65,17.63,17.65,60740.0,14.997,15.0055,14.9885,15.0055,60740.0
2019-04-18 11:45:00,17.65,17.67,17.65,17.66,36500.0,15.0055,15.0226,15.0055,15.014,36500.0
2019-04-18 11:50:00,17.66,17.66,17.64,17.64,123952.0,15.014,15.014,14.997,14.997,123952.0
2019-04-18 11:55:00,17.64,17.68,17.63,17.67,94724.0,14.997,15.0311,14.9885,15.0226,94724.0
2019-04-18 12:00:00,17.67,17.67,17.67,17.67,51580.0,15.0226,15.0226,15.0226,15.0226,51580.0
2019-04-18 12:05:00,17.67,17.68,17.67,17.67,63700.0,15.0226,15.0311,15.0226,15.0226,63700.0
2019-04-18 12:10:00,17.67,17.69,17.67,17.68,60612.0,15.0226,15.0396,15.0226,15.0311,60612.0
2019-04-18 12:15:00,17.68,17.68,17.67,17.68,52892.0,15.0311,15.0311,15.0226,15.0311,52892.0
2019-04-18 12:20:00,17.68,17.69,17.68,17.68,42452.0,15.0311,15.0396,15.0311,15.0311,42452.0
2019-04-18 12:25:00,17.68,17.7,17.68,17.69,46668.0,15.0311,15.0481,15.0311,15.0396,46668.0
2019-04-18 12:30:00,17.69,17.7,17.69,17.7,23376.0,15.0396,15.0481,15.0396,15.0481,23376.0
2019-04-18 12:35:00,17.7,17.7,17.68,17.68,31200.0,15.0481,15.0481,15.0311,15.0311,31200.0
2019-04-18 12:40:00,17.68,17.69,17.68,17.68,54612.0,15.0311,15.0396,15.0311,15.0311,54612.0
2019-04-18 12:45:00,17.68,17.69,17.67,17.68,45580.0,15.0311,15.0396,15.0226,15.0311,45580.0
2019-04-18 12:50:00,17.68,17.68,17.67,17.68,33540.0,15.0311,15.0311,15.0226,15.0311,33540.0
2019-04-18 12:55:00,17.68,17.69,17.67,17.67,35436.0,15.0311,15.0396,15.0226,15.0226,35436.0
2019-04-18 13:00:00,17.67,17.67,17.65,17.66,82696.0,15.0226,15.0226,15.0055,15.014,82696.0
2019-04-18 13:05:00,17.66,17.66,17.64,17.65,34400.0,15.014,15.014,14.997,15.0055,34400.0
2019-04-18 13:10:00,17.65,17.66,17.64,17.66,192112.0,15.0055,15.014,14.997,15.014,192112.0
2019-04-18 13:15:00,17.66,17.68,17.66,17.68,49244.0,15.014,15.0311,15.014,15.0311,49244.0
2019-04-18 13:20:00,17.68,17.71,17.68,17.71,62256.0,15.0311,15.0566,15.0311,15.0566,62256.0
2019-04-18 13:25:00,17.71,17.72,17.7,17.7,26616.0,15.0566,15.0651,15.0481,15.0481,26616.0
2019-04-18 13:30:00,17.7,17.72,17.7,17.72,76688.0,15.0481,15.0651,15.0481,15.0651,76688.0
2019-04-18 13:35:00,17.72,17.72,17.71,17.71,28464.0,15.0651,15.0651,15.0566,15.0566,28464.0
2019-04-18 13:40:00,17.71,17.71,17.7,17.7,33604.0,15.0566,15.0566,15.0481,15.0481,33604.0
2019-04-18 13:45:00,17.7,17.71,17.7,17.71,56952.0,15.0481,15.0566,15.0481,15.0566,56952.0
2019-04-18 13:50:00,17.71,17.73,17.71,17.72,48436.0,15.0566,15.0736,15.0566,15.0651,48436.0
2019-04-18 13:55:00,17.72,17.72,17.71,17.72,61056.0,15.0651,15.0651,15.0566,15.0651,61056.0
2019-04-18 14:00:00,17.72,17.73,17.72,17.73,33512.0,15.0651,15.0736,15.0651,15.0736,33512.0
2019-04-18 14:05:00,17.73,17.74,17.73,17.74,55956.0,15.0736,15.0821,15.0736,15.0821,55956.0
2019-04-18 14:10:00,17.74,17.74,17.72,17.72,48624.0,15.0821,15.0821,15.0651,15.0651,48624.0
2019-04-18 14:15:00,17.72,17.74,17.72,17.74,51732.0,15.0651,15.0821,15.0651,15.0821,51732.0
2019-04-18 14:20:00,17.74,17.74,17.74,17.74,62340.0,15.0821,15.0821,15.0821,15.0821,62340.0
2019-04-18 14:25:00,17.74,17.74,17.73,17.73,79936.0,15.0821,15.0821,15.0736,15.0736,79936.0
2019-04-18 14:30:00,17.74,17.74,17.73,17.73,91800.0,15.0821,15.0821,15.0736,15.0736,91800.0
2019-04-18 14:35:00,17.73,17.75,17.73,17.74,74536.0,15.0736,15.0906,15.0736,15.0821,74536.0
2019-04-18 14:40:00,17.73,17.75,17.73,17.74,78864.0,15.0736,15.0906,15.0736,15.0821,78864.0
2019-04-18 14:45:00,17.74,17.74,17.73,17.73,59244.0,15.0821,15.0821,15.0736,15.0736,59244.0
2019-04-18 14:50:00,17.73,17.74,17.73,17.74,51772.0,15.0736,15.0821,15.0736,15.0821,51772.0
2019-04-18 14:55:00,17.75,17.75,17.73,17.74,91040.0,15.0906,15.0906,15.0736,15.0821,91040.0
2019-04-18 15:00:00,17.74,17.75,17.72,17.73,104940.0,15.0821,15.0906,15.0651,15.0736,104940.0
2019-04-18 15:05:00,17.73,17.74,17.73,17.73,70704.0,15.0736,15.0821,15.0736,15.0736,70704.0
2019-04-18 15:10:00,17.73,17.74,17.73,17.74,63084.0,15.0736,15.0821,15.0736,15.0821,63084.0
2019-04-18 15:15:00,17.74,17.74,17.73,17.74,53796.0,15.0821,15.0821,15.0736,15.0821,53796.0
2019-04-18 15:20:00,17.74,17.75,17.74,17.74,56796.0,15.0821,15.0906,15.0821,15.0821,56796.0
2019-04-18 15:25:00,17.74,17.75,17.73,17.75,85900.0,15.0821,15.0906,15.0736,15.0906,85900.0
2019-04-18 15:30:00,17.75,17.75,17.73,17.74,110196.0,15.0906,15.0906,15.0736,15.0821,110196.0
2019-04-18 15:35:00,17.74,17.74,17.73,17.73,99548.0,15.0821,15.0821,15.0736,15.0736,99548.0
2019-04-18 15:40:00,17.73,17.74,17.72,17.74,118304.0,15.0736,15.0821,15.0651,15.0821,118304.0
2019-04-18 15:45:00,17.74,17.75,17.72,17.73,173400.0,15.0821,15.0906,15.0651,15.0736,173400.0
2019-04-18 15:50:00,17.73,17.75,17.73,17.73,445880.0,15.0736,15.0906,15.0736,15.0736,445880.0
2019-04-18 15:55:00,17.73,17.78,17.73,17.77,1003292.0,15.0736,15.1161,15.0736,15.1076,1003292.0
2019-04-22 09:30:00,17.79,17.86,17.69,17.69,222668.0,15.1246,15.1841,15.0396,15.0396,222668.0
2019-04-22 09:35:00,17.7,17.72,17.66,17.68,77700.0,15.0481,15.0651,15.014,15.0311,77700.0
2019-04-22 09:40:00,17.67,17.72,17.66,17.7,76224.0,15.0226,15.0651,15.014,15.0481,76224.0
2019-04-22 09:45:00,17.7,17.73,17.7,17.7,149636.0,15.0481,15.0736,15.0481,15.0481,149636.0
2019-04-22 09:50:00,17.7,17.75,17.7,17.74,91412.0,15.0481,15.0906,15.0481,15.0821,91412.0
2019-04-22 09:55:00,17.74,17.74,17.71,17.72,51008.0,15.0821,15.0821,15.0566,15.0651,51008.0
2019-04-22 10:00:00,17.72,17.74,17.7,17.74,54188.0,15.0651,15.0821,15.0481,15.0821,54188.0
2019-04-22 10:05:00,17.74,17.74,17.73,17.74,56832.0,15.0821,15.0821,15.0736,15.0821,56832.0
2019-04-22 10:10:00,17.74,17.76,17.73,17.75,64304.0,15.0821,15.0991,15.0736,15.0906,64304.0
2019-04-22 10:15:00,17.75,17.75,17.73,17.74,100992.0,15.0906,15.0906,15.0736,15.0821,100992.0
2019-04-22 10:20:00,17.74,17.74,17.71,17.71,66480.0,15.0821,15.0821,15.0566,15.0566,66480.0
2019-04-22 10:25:00,17.71,17.74,17.71,17.73,59772.0,15.0566,15.0821,15.0566,15.0736,59772.0
2019-04-22 10:30:00,17.73,17.74,17.71,17.71,60872.0,15.0736,15.0821,15.0566,15.0566,60872.0
2019-04-22 10:35:00,17.71,17.71,17.68,17.68,70188.0,15.0566,15.0566,15.0311,15.0311,70188.0
2019-04-22 10:40:00,17.68,17.68,17.65,17.65,66496.0,15.0311,15.0311,15.0055,15.0055,66496.0
2019-04-22 10:45:00,17.65,17.68,17.65,17.68,36008.0,15.0055,15.0311,15.0055,15.0311,36008.0
2019-04-22 10:50:00,17.68,17.68,17.66,17.66,58820.0,15.0311,15.0311,15.014,15.014,58820.0
2019-04-22 10:55:00,17.66,17.66,17.63,17.63,41732.0,15.014,15.014,14.9885,14.9885,41732.0
2019-04-22 11:00:00,17.63,17.63,17.59,17.59,98484.0,14.9885,14.9885,14.9545,14.9545,98484.0
2019-04-22 11:05:00,17.59,17.61,17.58,17.61,49504.0,14.9545,14.9715,14.946,14.9715,49504.0
2019-04-22 11:10:00,17.61,17.62,17.59,17.61,42728.0,14.9715,14.98,14.9545,14.9715,42728.0
2019-04-22 11:15:00,17.61,17.65,17.61,17.63,66312.0,14.9715,15.0055,14.9715,14.9885,66312.0
2019-04-22 11:20:00,17.64,17.64,17.6,17.64,100836.0,14.997,14.997,14.963,14.997,100836.0
2019-04-22 11:25:00,17.64,17.66,17.64,17.66,51292.0,14.997,15.014,14.997,15.014,51292.0
2019-04-22 11:30:00,17.66,17.68,17.66,17.68,52820.0,15.014,15.0311,15.014,15.0311,52820.0
2019-04-22 11:35:00,17.67,17.67,17.66,17.66,62568.0,15.0226,15.0226,15.014,15.014,62568.0
2019-04-22 11:40:00,17.66,17.68,17.65,17.65,49836.0,15.014,15.0311,15.0055,15.0055,49836.0
2019-04-22 11:45:00,17.66,17.66,17.64,17.65,31192.0,15.014,15.014,14.997,15.0055,31192.0
2019-04-22 11:50:00,17.65,17.65,17.64,17.64,32120.0,15.0055,15.0055,14.997,14.997,32120.0
2019-04-22 11:55:00,17.64,17.65,17.63,17.64,25216.0,14.997,15.0055,14.9885,14.997,25216.0
2019-04-22 12:00:00,17.64,17.64,17.63,17.63,24548.0,14.997,14.997,14.9885,14.9885,24548.0
2019-04-22 12:05:00,17.63,17.64,17.61,17.61,34288.0,14.9885,14.997,14.9715,14.9715,34288.0
2019-04-22 12:10:00,17.62,17.62,17.6,17.6,69336.0,14.98,14.98,14.963,14.963,69336.0
2019-04-22 12:15:00,17.6,17.6,17.57,17.58,65600.0,14.963,14.963,14.9375,14.946,65600.0
2019-04-22 12:20:00,17.57,17.58,17.56,17.56,27088.0,14.9375,14.946,14.929,14.929,27088.0
2019-04-22 12:25:00,17.56,17.56,17.55,17.56,41172.0,14.929,14.929,14.9205,14.929,41172.0
2019-04-22 12:30:00,17.56,17.57,17.55,17.57,47588.0,14.929,14.9375,14.9205,14.9375,47588.0
2019-04-22 12:35:00,17.56,17.56,17.56,17.56,29248.0,14.929,14.929,14.929,14.929,29248.0
2019-04-22 12:40:00,17.56,17.57,17.56,17.57,37960.0,14.929,14.9375,14.929,14.9375,37960.0
2019-04-22 12:45:00,17.57,17.58,17.56,17.57,46260.0,14.9375,14.946,14.929,14.9375,46260.0
2019-04-22 12:50:00,17.57,17.57,17.55,17.56,47384.0,14.9375,14.9375,14.9205,14.929,47384.0
2019-04-22 12:55:00,17.56,17.6,17.56,17.6,139432.0,14.929,14.963,14.929,14.963,139432.0
2019-04-22 13:00:00,17.6,17.61,17.57,17.57,88732.0,14.963,14.9715,14.9375,14.9375,88732.0
2019-04-22 13:05:00,17.57,17.58,17.56,17.56,30744.0,14.9375,14.946,14.929,14.929,30744.0
2019-04-22 13:10:00,17.57,17.57,17.55,17.55,55084.0,14.9375,14.9375,14.9205,14.9205,55084.0
2019-04-22 13:15:00,17.55,17.56,17.55,17.56,26764.0,14.9205,14.929,14.9205,14.929,26764.0
2019-04-22 13:20:00,17.56,17.56,17.53,17.54,97932.0,14.929,14.929,14.9035,14.912,97932.0
2019-04-22 13:25:00,17.53,17.54,17.53,17.53,23436.0,14.9035,14.912,14.9035,14.9035,23436.0
2019-04-22 13:30:00,17.53,17.56,17.53,17.55,32484.0,14.9035,14.929,14.9035,14.9205,32484.0
2019-04-22 13:35:00,17.55,17.56,17.55,17.56,25140.0,14.9205,14.929,14.9205,14.929,25140.0
2019-04-22 13:40:00,17.56,17.57,17.56,17.57,19600.0,14.929,14.9375,14.929,14.9375,19600.0
2019-04-22 13:45:00,17.57,17.58,17.56,17.56,28076.0,14.9375,14.946,14.929,14.929,28076.0
2019-04-22 13:50:00,17.56,17.56,17.54,17.54,48616.0,14.929,14.929,14.912,14.912,48616.0
2019-04-22 13:55:00,17.54,17.55,17.53,17.55,49984.0,14.912,14.9205,14.9035,14.9205,49984.0
2019-04-22 14:00:00,17.55,17.55,17.53,17.54,28768.0,14.9205,14.9205,14.9035,14.912,28768.0
2019-04-22 14:05:00,17.54,17.54,17.53,17.53,42640.0,14.912,14.912,14.9035,14.9035,42640.0
2019-04-22 14:10:00,17.53,17.54,17.52,17.52,33736.0,14.9035,14.912,14.895,14.895,33736.0
2019-04-22 14:15:00,17.52,17.53,17.52,17.52,38452.0,14.895,14.9035,14.895,14.895,38452.0
2019-04-22 14:20:00,17.52,17.52,17.51,17.52,50140.0,14.895,14.895,14.8865,14.895,50140.0
2019-04-22 14:25:00,17.52,17.52,17.51,17.51,52712.0,14.895,14.895,14.8865,14.8865,52712.0
2019-04-22 14:30:00,17.51,17.51,17.5,17.5,69236.0,14.8865,14.8865,14.878,14.878,69236.0
2019-04-22 14:35:00,17.5,17.5,17.48,17.49,100604.0,14.878,14.878,14.861,14.8695,100604.0
2019-04-22 14:40:00,17.49,17.5,17.49,17.5,77400.0,14.8695,14.878,14.8695,14.878,77400.0
2019-04-22 14:45:00,17.5,17.5,17.49,17.49,64788.0,14.878,14.878,14.8695,14.8695,64788.0
2019-04-22 14:50:00,17.49,17.49,17.48,17.49,47104.0,14.8695,14.8695,14.861,14.8695,47104.0
2019-04-22 14:55:00,17.49,17.49,17.47,17.47,89792.0,14.8695,14.8695,14.8525,14.8525,89792.0
2019-04-22 15:00:00,17.47,17.47,17.44,17.45,62244.0,14.8525,14.8525,14.827,14.8355,62244.0
2019-04-22 15:05:00,17.45,17.46,17.45,17.46,61476.0,14.8355,14.844,14.8355,14.844,61476.0
2019-04-22 15:10:00,17.46,17.47,17.44,17.46,188240.0,14.844,14.8525,14.827,14.844,188240.0
2019-04-22 15:15:00,17.46,17.48,17.46,17.48,57528.0,14.844,14.861,14.844,14.861,57528.0
2019-04-22 15:20:00,17.48,17.5,17.48,17.49,50632.0,14.861,14.878,14.861,14.8695,50632.0
2019-04-22 15:25:00,17.49,17.49,17.48,17.48,56432.0,14.8695,14.8695,14.861,14.861,56432.0
2019-04-22 15:30:00,17.48,17.49,17.48,17.49,75072.0,14.861,14.8695,14.861,14.8695,75072.0
2019-04-22 15:35:00,17.49,17.49,17.48,17.48,93552.0,14.8695,14.8695,14.861,14.861,93552.0
2019-04-22 15:40:00,17.48,17.51,17.48,17.51,102444.0,14.861,14.8865,14.861,14.8865,102444.0
2019-04-22 15:45:00,17.51,17.51,17.49,17.49,182912.0,14.8865,14.8865,14.8695,14.8695,182912.0
2019-04-22 15:50:00,17.49,17.51,17.49,17.5,197780.0,14.8695,14.8865,14.8695,14.878,197780.0
2019-04-22 15:55:00,17.5,17.53,17.5,17.52,649240.0,14.878,14.9035,14.878,14.895,649240.0
2019-04-23 09:30:00,17.39,17.46,17.38,17.41,205180.0,14.8739,14.9338,14.8654,14.891,205180.0
2019-04-23 09:35:00,17.43,17.47,17.4,17.45,176664.0,14.9081,14.9423,14.8825,14.9252,176664.0
2019-04-23 09:40:00,17.45,17.46,17.4,17.43,61580.0,14.9252,14.9338,14.8825,14.9081,61580.0
2019-04-23 09:45:00,17.43,17.44,17.4,17.42,50192.0,14.9081,14.9167,14.8825,14.8996,50192.0
2019-04-23 09:50:00,17.43,17.49,17.41,17.49,50316.0,14.9081,14.9594,14.891,14.9594,50316.0
2019-04-23 09:55:00,17.5,17.53,17.49,17.5,86400.0,14.968,14.9937,14.9594,14.968,86400.0
2019-04-23 10:00:00,17.5,17.59,17.5,17.59,104904.0,14.968,15.045,14.968,15.045,104904.0
2019-04-23 10:05:00,17.59,17.61,17.58,17.6,143668.0,15.045,15.0621,15.0364,15.0535,143668.0
2019-04-23 10:10:00,17.59,17.62,17.59,17.61,94060.0,15.045,15.0706,15.045,15.0621,94060.0
2019-04-23 10:15:00,17.61,17.62,17.6,17.61,91908.0,15.0621,15.0706,15.0535,15.0621,91908.0
2019-04-23 10:20:00,17.61,17.61,17.59,17.61,62148.0,15.0621,15.0621,15.045,15.0621,62148.0
2019-04-23 10:25:00,17.61,17.61,17.6,17.61,77184.0,15.0621,15.0621,15.0535,15.0621,77184.0
2019-04-23 10:30:00,17.61,17.62,17.61,17.61,40072.0,15.0621,15.0706,15.0621,15.0621,40072.0
2019-04-23 10:35:00,17.61,17.63,17.61,17.62,69996.0,15.0621,15.0792,15.0621,15.0706,69996.0
2019-04-23 10:40:00,17.62,17.63,17.61,17.62,70868.0,15.0706,15.0792,15.0621,15.0706,70868.0
2019-04-23 10:45:00,17.63,17.63,17.57,17.57,57172.0,15.0792,15.0792,15.0279,15.0279,57172.0
2019-04-23 10:50:00,17.57,17.59,17.57,17.59,47904.0,15.0279,15.045,15.0279,15.045,47904.0
2019-04-23 10:55:00,17.59,17.6,17.58,17.6,38108.0,15.045,15.0535,15.0364,15.0535,38108.0
2019-04-23 11:00:00,17.59,17.59,17.58,17.58,78216.0,15.045,15.045,15.0364,15.0364,78216.0
2019-04-23 11:05:00,17.58,17.58,17.57,17.58,27604.0,15.0364,15.0364,15.0279,15.0364,27604.0
2019-04-23 11:10:00,17.59,17.6,17.58,17.58,49812.0,15.045,15.0535,15.0364,15.0364,49812.0
2019-04-23 11:15:00,17.58,17.58,17.57,17.58,22572.0,15.0364,15.0364,15.0279,15.0364,22572.0
2019-04-23 11:20:00,17.59,17.59,17.58,17.59,50004.0,15.045,15.045,15.0364,15.045,50004.0
2019-04-23 11:25:00,17.59,17.63,17.59,17.63,53096.0,15.045,15.0792,15.045,15.0792,53096.0
2019-04-23 11:30:00,17.63,17.64,17.63,17.64,93820.0,15.0792,15.0877,15.0792,15.0877,93820.0
2019-04-23 11:35:00,17.63,17.65,17.63,17.65,45680.0,15.0792,15.0963,15.0792,15.0963,45680.0
2019-04-23 11:40:00,17.65,17.65,17.63,17.64,37520.0,15.0963,15.0963,15.0792,15.0877,37520.0
2019-04-23 11:45:00,17.64,17.65,17.64,17.65,59244.0,15.0877,15.0963,15.0877,15.0963,59244.0
2019-04-23 11:50:00,17.65,17.66,17.64,17.66,57548.0,15.0963,15.1049,15.0877,15.1049,57548.0
2019-04-23 11:55:00,17.66,17.67,17.66,17.66,31060.0,15.1049,15.1134,15.1049,15.1049,31060.0
2019-04-23 12:00:00,17.66,17.71,17.66,17.7,71360.0,15.1049,15.1476,15.1049,15.1391,71360.0
2019-04-23 12:05:00,17.71,17.74,17.71,17.73,61792.0,15.1476,15.1733,15.1476,15.1647,61792.0
2019-04-23 12:10:00,17.73,17.74,17.72,17.73,95844.0,15.1647,15.1733,15.1562,15.1647,95844.0
2019-04-23 12:15:00,17.73,17.76,17.73,17.74,97472.0,15.1647,15.1904,15.1647,15.1733,97472.0
2019-04-23 12:20:00,17.74,17.75,17.72,17.74,47840.0,15.1733,15.1818,15.1562,15.1733,47840.0
2019-04-23 12:25:00,17.75,17.75,17.74,17.75,55644.0,15.1818,15.1818,15.1733,15.1818,55644.0
2019-04-23 12:30:00,17.75,17.75,17.72,17.73,46788.0,15.1818,15.1818,15.1562,15.1647,46788.0
2019-04-23 12:35:00,17.73,17.75,17.72,17.74,37316.0,15.1647,15.1818,15.1562,15.1733,37316.0
2019-04-23 12:40:00,17.75,17.78,17.74,17.78,41424.0,15.1818,15.2075,15.1733,15.2075,41424.0
2019-04-23 12:45:00,17.78,17.78,17.76,17.76,48408.0,15.2075,15.2075,15.1904,15.1904,48408.0
2019-04-23 12:50:00,17.76,17.78,17.76,17.78,40764.0,15.1904,15.2075,15.1904,15.2075,40764.0
2019-04-23 12:55:00,17.78,17.8,17.77,17.79,50120.0,15.2075,15.2246,15.1989,15.216,50120.0
2019-04-23 13:00:00,17.79,17.8,17.78,17.79,65740.0,15.216,15.2246,15.2075,15.216,65740.0
2019-04-23 13:05:00,17.79,17.79,17.78,17.79,26548.0,15.216,15.216,15.2075,15.216,26548.0
2019-04-23 13:10:00,17.79,17.83,17.79,17.81,97860.0,15.216,15.2503,15.216,15.2331,97860.0
2019-04-23 13:15:00,17.81,17.83,17.81,17.83,32400.0,15.2331,15.2503,15.2331,15.2503,32400.0
2019-04-23 13:20:00,17.83,17.84,17.82,17.82,102992.0,15.2503,15.2588,15.2417,15.2417,102992.0
2019-04-23 13:25:00,17.82,17.84,17.82,17.82,96324.0,15.2417,15.2588,15.2417,15.2417,96324.0
2019-04-23 13:30:00,17.83,17.84,17.82,17.84,92704.0,15.2503,15.2588,15.2417,15.2588,92704.0
2019-04-23 13:35:00,17.84,17.84,17.82,17.83,61348.0,15.2588,15.2588,15.2417,15.2503,61348.0
2019-04-23 13:40:00,17.83,17.83,17.81,17.81,44924.0,15.2503,15.2503,15.2331,15.2331,44924.0
2019-04-23 13:45:00,17.81,17.84,17.81,17.83,244960.0,15.2331,15.2588,15.2331,15.2503,244960.0
2019-04-23 13:50:00,17.83,17.83,17.81,17.81,78764.0,15.2503,15.2503,15.2331,15.2331,78764.0
2019-04-23 13:55:00,17.82,17.82,17.81,17.82,26416.0,15.2417,15.2417,15.2331,15.2417,26416.0
2019-04-23 14:00:00,17.82,17.82,17.8,17.81,66984.0,15.2417,15.2417,15.2246,15.2331,66984.0
2019-04-23 14:05:00,17.81,17.82,17.8,17.8,60168.0,15.2331,15.2417,15.2246,15.2246,60168.0
2019-04-23 14:10:00,17.81,17.81,17.8,17.8,35280.0,15.2331,15.2331,15.2246,15.2246,35280.0
2019-04-23 14:15:00,17.8,17.8,17.79,17.79,48976.0,15.2246,15.2246,15.216,15.216,48976.0
2019-04-23 14:20:00,17.79,17.79,17.78,17.78,36704.0,15.216,15.216,15.2075,15.2075,36704.0
2019-04-23 14:25:00,17.78,17.79,17.77,17.79,88488.0,15.2075,15.216,15.1989,15.216,88488.0
2019-04-23 14:30:00,17.78,17.79,17.78,17.79,99348.0,15.2075,15.216,15.2075,15.216,99348.0
2019-04-23 14:35:00,17.78,17.79,17.78,17.78,28792.0,15.2075,15.216,15.2075,15.2075,28792.0
2019-04-23 14:40:00,17.78,17.78,17.77,17.77,40332.0,15.2075,15.2075,15.1989,15.1989,40332.0
2019-04-23 14:45:00,17.78,17.78,17.77,17.77,65324.0,15.2075,15.2075,15.1989,15.1989,65324.0
2019-04-23 14:50:00,17.77,17.77,17.76,17.77,45180.0,15.1989,15.1989,15.1904,15.1989,45180.0
2019-04-23 14:55:00,17.77,17.78,17.76,17.77,58692.0,15.1989,15.2075,15.1904,15.1989,58692.0
2019-04-23 15:00:00,17.77,17.77,17.75,17.77,68280.0,15.1989,15.1989,15.1818,15.1989,68280.0
2019-04-23 15:05:00,17.77,17.78,17.76,17.77,161752.0,15.1989,15.2075,15.1904,15.1989,161752.0
2019-04-23 15:10:00,17.78,17.79,17.77,17.77,106252.0,15.2075,15.216,15.1989,15.1989,106252.0
2019-04-23 15:15:00,17.77,17.77,17.76,17.77,53156.0,15.1989,15.1989,15.1904,15.1989,53156.0
2019-04-23 15:20:00,17.77,17.77,17.75,17.75,60712.0,15.1989,15.1989,15.1818,15.1818,60712.0
2019-04-23 15:25:00,17.75,17.76,17.75,17.76,82924.0,15.1818,15.1904,15.1818,15.1904,82924.0
2019-04-23 15:30:00,17.76,17.76,17.75,17.76,115776.0,15.1904,15.1904,15.1818,15.1904,115776.0
2019-04-23 15:35:00,17.76,17.77,17.75,17.77,81976.0,15.1904,15.1989,15.1818,15.1989,81976.0
2019-04-23 15:40:00,17.77,17.78,17.77,17.78,101944.0,15.1989,15.2075,15.1989,15.2075,101944.0
2019-04-23 15:45:00,17.78,17.79,17.76,17.77,214076.0,15.2075,15.216,15.1904,15.1989,214076.0
2019-04-23 15:50:00,17.77,17.79,17.76,17.79,227400.0,15.1989,15.216,15.1904,15.216,227400.0
2019-04-23 15:55:00,17.79,17.8,17.77,17.78,374560.0,15.216,15.2246,15.1989,15.2075,374560.0
2019-04-24 09:30:00,17.8,17.86,17.8,17.82,89532.0,15.2246,15.2759,15.2246,15.2417,89532.0
2019-04-24 09:35:00,17.81,17.85,17.81,17.82,70728.0,15.2331,15.2674,15.2331,15.2417,70728.0
2019-04-24 09:40:00,17.83,17.83,17.81,17.82,51216.0,15.2503,15.2503,15.2331,15.2417,51216.0
2019-04-24 09:45:00,17.81,17.85,17.79,17.85,93440.0,15.2331,15.2674,15.216,15.2674,93440.0
2019-04-24 09:50:00,17.85,17.88,17.84,17.87,100376.0,15.2674,15.293,15.2588,15.2845,100376.0
2019-04-24 09:55:00,17.87,17.88,17.86,17.87,38988.0,15.2845,15.293,15.2759,15.2845,38988.0
2019-04-24 10:00:00,17.88,17.89,17.86,17.88,79612.0,15.293,15.3016,15.2759,15.293,79612.0
2019-04-24 10:05:00,17.88,17.9,17.88,17.9,61272.0,15.293,15.3101,15.293,15.3101,61272.0
2019-04-24 10:10:00,17.9,17.95,17.9,17.94,96264.0,15.3101,15.3529,15.3101,15.3443,96264.0
2019-04-24 10:15:00,17.94,17.97,17.93,17.94,62008.0,15.3443,15.37,15.3358,15.3443,62008.0
2019-04-24 10:20:00,17.95,17.95,17.93,17.93,73304.0,15.3529,15.3529,15.3358,15.3358,73304.0
2019-04-24 10:25:00,17.93,17.96,17.92,17.95,114760.0,15.3358,15.3614,15.3272,15.3529,114760.0
2019-04-24 10:30:00,17.95,17.96,17.94,17.96,37364.0,15.3529,15.3614,15.3443,15.3614,37364.0
2019-04-24 10:35:00,17.97,17.97,17.95,17.95,109064.0,15.37,15.37,15.3529,15.3529,109064.0
2019-04-24 10:40:00,17.95,17.95,17.93,17.93,63652.0,15.3529,15.3529,15.3358,15.3358,63652.0
2019-04-24 10:45:00,17.93,17.93,17.9,17.91,62884.0,15.3358,15.3358,15.3101,15.3187,62884.0
2019-04-24 10:50:00,17.91,17.91,17.87,17.88,60308.0,15.3187,15.3187,15.2845,15.293,60308.0
2019-04-24 10:55:00,17.88,17.89,17.88,17.89,66932.0,15.293,15.3016,15.293,15.3016,66932.0
2019-04-24 11:00:00,17.89,17.92,17.89,17.9,207868.0,15.3016,15.3272,15.3016,15.3101,207868.0
2019-04-24 11:05:00,17.9,17.9,17.86,17.86,86412.0,15.3101,15.3101,15.2759,15.2759,86412.0
2019-04-24 11:10:00,17.86,17.86,17.82,17.82,102892.0,15.2759,15.2759,15.2417,15.2417,102892.0
2019-04-24 11:15:00,17.82,17.84,17.82,17.84,59076.0,15.2417,15.2588,15.2417,15.2588,59076.0
2019-04-24 11:20:00,17.84,17.86,17.83,17.86,44968.0,15.2588,15.2759,15.2503,15.2759,44968.0
2019-04-24 11:25:00,17.85,17.85,17.83,17.84,39092.0,15.2674,15.2674,15.2503,15.2588,39092.0
2019-04-24 11:30:00,17.84,17.84,17.83,17.83,41308.0,15.2588,15.2588,15.2503,15.2503,41308.0
2019-04-24 11:35:00,17.83,17.85,17.83,17.84,49300.0,15.2503,15.2674,15.2503,15.2588,49300.0
2019-04-24 11:40:00,17.85,17.87,17.84,17.86,27820.0,15.2674,15.2845,15.2588,15.2759,27820.0
2019-04-24 11:45:00,17.86,17.86,17.84,17.84,35288.0,15.2759,15.2759,15.2588,15.2588,35288.0
2019-04-24 11:50:00,17.84,17.84,17.83,17.84,22336.0,15.2588,15.2588,15.2503,15.2588,22336.0
2019-04-24 11:55:00,17.85,17.87,17.84,17.86,39892.0,15.2674,15.2845,15.2588,15.2759,39892.0
2019-04-24 12:00:00,17.86,17.87,17.85,17.87,44200.0,15.2759,15.2845,15.2674,15.2845,44200.0
2019-04-24 12:05:00,17.87,17.87,17.86,17.86,47848.0,15.2845,15.2845,15.2759,15.2759,47848.0
2019-04-24 12:10:00,17.86,17.87,17.85,17.85,32408.0,15.2759,15.2845,15.2674,15.2674,32408.0
2019-04-24 12:15:00,17.86,17.86,17.84,17.85,35332.0,15.2759,15.2759,15.2588,15.2674,35332.0
2019-04-24 12:20:00,17.85,17.86,17.85,17.86,38152.0,15.2674,15.2759,15.2674,15.2759,38152.0
2019-04-24 12:25:00,17.85,17.86,17.83,17.84,69912.0,15.2674,15.2759,15.2503,15.2588,69912.0
2019-04-24 12:30:00,17.83,17.83,17.81,17.82,67472.0,15.2503,15.2503,15.2331,15.2417,67472.0
2019-04-24 12:35:00,17.82,17.83,17.82,17.83,24900.0,15.2417,15.2503,15.2417,15.2503,24900.0
2019-04-24 12:40:00,17.83,17.84,17.83,17.83,38500.0,15.2503,15.2588,15.2503,15.2503,38500.0
2019-04-24 12:45:00,17.83,17.84,17.81,17.81,30392.0,15.2503,15.2588,15.2331,15.2331,30392.0
2019-04-24 12:50:00,17.82,17.83,17.82,17.83,41896.0,15.2417,15.2503,15.2417,15.2503,41896.0
2019-04-24 12:55:00,17.83,17.83,17.79,17.79,35228.0,15.2503,15.2503,15.216,15.216,35228.0
2019-04-24 13:00:00,17.79,17.8,17.78,17.79,36520.0,15.216,15.2246,15.2075,15.216,36520.0
2019-04-24 13:05:00,17.79,17.8,17.79,17.79,54956.0,15.216,15.2246,15.216,15.216,54956.0
2019-04-24 13:10:00,17.79,17.8,17.78,17.79,20804.0,15.216,15.2246,15.2075,15.216,20804.0
2019-04-24 13:15:00,17.79,17.81,17.79,17.81,47808.0,15.216,15.2331,15.216,15.2331,47808.0
2019-04-24 13:20:00,17.81,17.82,17.8,17.82,32680.0,15.2331,15.2417,15.2246,15.2417,32680.0
2019-04-24 13:25:00,17.81,17.82,17.81,17.82,16388.0,15.2331,15.2417,15.2331,15.2417,16388.0
2019-04-24 13:30:00,17.82,17.84,17.82,17.83,35752.0,15.2417,15.2588,15.2417,15.2503,35752.0
2019-04-24 13:35:00,17.83,17.84,17.82,17.83,16404.0,15.2503,15.2588,15.2417,15.2503,16404.0
2019-04-24 13:40:00,17.84,17.84,17.83,17.83,30816.0,15.2588,15.2588,15.2503,15.2503,30816.0
2019-04-24 13:45:00,17.83,17.84,17.83,17.84,32156.0,15.2503,15.2588,15.2503,15.2588,32156.0
2019-04-24 13:50:00,17.84,17.87,17.84,17.87,32028.0,15.2588,15.2845,15.2588,15.2845,32028.0
2019-04-24 13:55:00,17.87,17.87,17.85,17.85,31600.0,15.2845,15.2845,15.2674,15.2674,31600.0
2019-04-24 14:00:00,17.86,17.86,17.85,17.86,25328.0,15.2759,15.2759,15.2674,15.2759,25328.0
2019-04-24 14:05:00,17.86,17.86,17.85,17.86,22000.0,15.2759,15.2759,15.2674,15.2759,22000.0
2019-04-24 14:10:00,17.86,17.86,17.85,17.86,21548.0,15.2759,15.2759,15.2674,15.2759,21548.0
2019-04-24 14:15:00,17.86,17.86,17.86,17.86,33412.0,15.2759,15.2759,15.2759,15.2759,33412.0
2019-04-24 14:20:00,17.86,17.86,17.84,17.85,41512.0,15.2759,15.2759,15.2588,15.2674,41512.0
2019-04-24 14:25:00,17.85,17.86,17.84,17.86,38988.0,15.2674,15.2759,15.2588,15.2759,38988.0
2019-04-24 14:30:00,17.86,17.88,17.86,17.87,72524.0,15.2759,15.293,15.2759,15.2845,72524.0
2019-04-24 14:35:00,17.87,17.88,17.87,17.88,23168.0,15.2845,15.293,15.2845,15.293,23168.0
2019-04-24 14:40:00,17.87,17.89,17.87,17.89,51852.0,15.2845,15.3016,15.2845,15.3016,51852.0
2019-04-24 14:45:00,17.89,17.89,17.89,17.89,35408.0,15.3016,15.3016,15.3016,15.3016,35408.0
2019-04-24 14:50:00,17.89,17.9,17.89,17.9,38712.0,15.3016,15.3101,15.3016,15.3101,38712.0
2019-04-24 14:55:00,17.89,17.9,17.89,17.89,39324.0,15.3016,15.3101,15.3016,15.3016,39324.0
2019-04-24 15:00:00,17.89,17.9,17.88,17.89,86284.0,15.3016,15.3101,15.293,15.3016,86284.0
2019-04-24 15:05:00,17.89,17.91,17.89,17.91,51456.0,15.3016,15.3187,15.3016,15.3187,51456.0
2019-04-24 15:10:00,17.91,17.92,17.9,17.91,47720.0,15.3187,15.3272,15.3101,15.3187,47720.0
2019-04-24 15:15:00,17.9,17.91,17.9,17.9,66456.0,15.3101,15.3187,15.3101,15.3101,66456.0
2019-04-24 15:20:00,17.9,17.91,17.9,17.9,41244.0,15.3101,15.3187,15.3101,15.3101,41244.0
2019-04-24 15:25:00,17.9,17.9,17.9,17.9,60504.0,15.3101,15.3101,15.3101,15.3101,60504.0
2019-04-24 15:30:00,17.9,17.9,17.88,17.89,66700.0,15.3101,15.3101,15.293,15.3016,66700.0
2019-04-24 15:35:00,17.88,17.89,17.88,17.88,81776.0,15.293,15.3016,15.293,15.293,81776.0
2019-04-24 15:40:00,17.88,17.89,17.87,17.88,102156.0,15.293,15.3016,15.2845,15.293,102156.0
2019-04-24 15:45:00,17.88,17.9,17.88,17.89,119588.0,15.293,15.3101,15.293,15.3016,119588.0
2019-04-24 15:50:00,17.89,17.89,17.87,17.88,135388.0,15.3016,15.3016,15.2845,15.293,135388.0
2019-04-24 15:55:00,17.88,17.88,17.84,17.84,363756.0,15.293,15.293,15.2588,15.2588,363756.0
2019-04-25 09:30:00,17.68,17.73,17.56,17.6,165168.0,15.122,15.1647,15.0193,15.0535,165168.0
2019-04-25 09:35:00,17.62,17.63,17.58,17.58,126820.0,15.0706,15.0792,15.0364,15.0364,126820.0
2019-04-25 09:40:00,17.58,17.61,17.54,17.55,159552.0,15.0364,15.0621,15.0022,15.0108,159552.0
2019-04-25 09:45:00,17.55,17.63,17.55,17.62,147708.0,15.0108,15.0792,15.0108,15.0706,147708.0
2019-04-25 09:50:00,17.62,17.66,17.62,17.64,180512.0,15.0706,15.1049,15.0706,15.0877,180512.0
2019-04-25 09:55:00,17.64,17.67,17.64,17.66,33796.0,15.0877,15.1134,15.0877,15.1049,33796.0
2019-04-25 10:00:00,17.67,17.68,17.66,17.66,61016.0,15.1134,15.122,15.1049,15.1049,61016.0
2019-04-25 10:05:00,17.67,17.67,17.63,17.63,47048.0,15.1134,15.1134,15.0792,15.0792,47048.0
2019-04-25 10:10:00,17.63,17.63,17.58,17.59,29200.0,15.0792,15.0792,15.0364,15.045,29200.0
2019-04-25 10:15:00,17.58,17.59,17.56,17.57,66632.0,15.0364,15.045,15.0193,15.0279,66632.0
2019-04-25 10:20:00,17.56,17.57,17.5,17.53,104080.0,15.0193,15.0279,14.968,14.9937,104080.0
2019-04-25 10:25:00,17.53,17.55,17.51,17.52,33908.0,14.9937,15.0108,14.9766,14.9851,33908.0
2019-04-25 10:30:00,17.52,17.53,17.48,17.52,84156.0,14.9851,14.9937,14.9509,14.9851,84156.0
2019-04-25 10:35:00,17.52,17.59,17.52,17.59,42692.0,14.9851,15.045,14.9851,15.045,42692.0
2019-04-25 10:40:00,17.59,17.61,17.58,17.61,30800.0,15.045,15.0621,15.0364,15.0621,30800.0
2019-04-25 10:45:00,17.61,17.63,17.6,17.63,29252.0,15.0621,15.0792,15.0535,15.0792,29252.0
2019-04-25 10:50:00,17.63,17.65,17.63,17.64,87680.0,15.0792,15.0963,15.0792,15.0877,87680.0
2019-04-25 10:55:00,17.64,17.71,17.64,17.71,283608.0,15.0877,15.1476,15.0877,15.1476,283608.0
2019-04-25 11:00:00,17.71,17.75,17.71,17.72,86888.0,15.1476,15.1818,15.1476,15.1562,86888.0
2019-04-25 11:05:00,17.72,17.72,17.69,17.71,30980.0,15.1562,15.1562,15.1305,15.1476,30980.0
2019-04-25 11:10:00,17.7,17.73,17.7,17.72,27388.0,15.1391,15.1647,15.1391,15.1562,27388.0
2019-04-25 11:15:00,17.72,17.72,17.69,17.72,44000.0,15.1562,15.1562,15.1305,15.1562,44000.0
2019-04-25 11:20:00,17.72,17.75,17.72,17.74,32552.0,15.1562,15.1818,15.1562,15.1733,32552.0
2019-04-25 11:25:00,17.75,17.77,17.75,17.75,20668.0,15.1818,15.1989,15.1818,15.1818,20668.0
2019-04-25 11:30:00,17.75,17.78,17.75,17.77,44348.0,15.1818,15.2075,15.1818,15.1989,44348.0
2019-04-25 11:35:00,17.77,17.79,17.76,17.79,27600.0,15.1989,15.216,15.1904,15.216,27600.0
2019-04-25 11:40:00,17.79,17.8,17.79,17.8,26316.0,15.216,15.2246,15.216,15.2246,26316.0
2019-04-25 11:45:00,17.79,17.81,17.78,17.79,20980.0,15.216,15.2331,15.2075,15.216,20980.0
2019-04-25 11:50:00,17.79,17.82,17.79,17.82,31600.0,15.216,15.2417,15.216,15.2417,31600.0
2019-04-25 11:55:00,17.82,17.83,17.81,17.81,37640.0,15.2417,15.2503,15.2331,15.2331,37640.0
2019-04-25 12:00:00,17.81,17.82,17.8,17.8,19000.0,15.2331,15.2417,15.2246,15.2246,19000.0
2019-04-25 12:05:00,17.8,17.81,17.8,17.8,27200.0,15.2246,15.2331,15.2246,15.2246,27200.0
2019-04-25 12:10:00,17.79,17.79,17.77,17.78,18092.0,15.216,15.216,15.1989,15.2075,18092.0
2019-04-25 12:15:00,17.78,17.79,17.77,17.78,12704.0,15.2075,15.216,15.1989,15.2075,12704.0
2019-04-25 12:20:00,17.78,17.78,17.77,17.77,16340.0,15.2075,15.2075,15.1989,15.1989,16340.0
2019-04-25 12:25:00,17.77,17.78,17.75,17.75,26676.0,15.1989,15.2075,15.1818,15.1818,26676.0
2019-04-25 12:30:00,17.75,17.78,17.75,17.78,26964.0,15.1818,15.2075,15.1818,15.2075,26964.0
2019-04-25 12:35:00,17.78,17.8,17.78,17.8,21144.0,15.2075,15.2246,15.2075,15.2246,21144.0
2019-04-25 12:40:00,17.79,17.8,17.78,17.79,19584.0,15.216,15.2246,15.2075,15.216,19584.0
2019-04-25 12:45:00,17.79,17.8,17.78,17.8,18840.0,15.216,15.2246,15.2075,15.2246,18840.0
2019-04-25 12:50:00,17.79,17.8,17.79,17.8,15200.0,15.216,15.2246,15.216,15.2246,15200.0
2019-04-25 12:55:00,17.79,17.8,17.79,17.8,12400.0,15.216,15.2246,15.216,15.2246,12400.0
2019-04-25 13:00:00,17.8,17.8,17.79,17.79,13616.0,15.2246,15.2246,15.216,15.216,13616.0
2019-04-25 13:05:00,17.79,17.79,17.78,17.78,12000.0,15.216,15.216,15.2075,15.2075,12000.0
2019-04-25 13:10:00,17.78,17.79,17.78,17.79,24036.0,15.2075,15.216,15.2075,15.216,24036.0
2019-04-25 13:15:00,17.79,17.81,17.79,17.8,16564.0,15.216,15.2331,15.216,15.2246,16564.0
2019-04-25 13:20:00,17.8,17.81,17.8,17.8,17988.0,15.2246,15.2331,15.2246,15.2246,17988.0
2019-04-25 13:25:00,17.8,17.81,17.8,17.81,18492.0,15.2246,15.2331,15.2246,15.2331,18492.0
2019-04-25 13:30:00,17.81,17.81,17.79,17.8,20368.0,15.2331,15.2331,15.216,15.2246,20368.0
2019-04-25 13:35:00,17.8,17.81,17.79,17.81,26912.0,15.2246,15.2331,15.216,15.2331,26912.0
2019-04-25 13:40:00,17.81,17.81,17.8,17.81,25408.0,15.2331,15.2331,15.2246,15.2331,25408.0
2019-04-25 13:45:00,17.81,17.81,17.8,17.8,23992.0,15.2331,15.2331,15.2246,15.2246,23992.0
2019-04-25 13:50:00,17.8,17.81,17.79,17.79,28180.0,15.2246,15.2331,15.216,15.216,28180.0
2019-04-25 13:55:00,17.79,17.79,17.78,17.79,30928.0,15.216,15.216,15.2075,15.216,30928.0
2019-04-25 14:00:00,17.79,17.81,17.79,17.81,71972.0,15.216,15.2331,15.216,15.2331,71972.0
2019-04-25 14:05:00,17.8,17.81,17.79,17.8,20584.0,15.2246,15.2331,15.216,15.2246,20584.0
2019-04-25 14:10:00,17.8,17.81,17.79,17.79,27460.0,15.2246,15.2331,15.216,15.216,27460.0
2019-04-25 14:15:00,17.79,17.81,17.79,17.81,39660.0,15.216,15.2331,15.216,15.2331,39660.0
2019-04-25 14:20:00,17.81,17.82,17.81,17.81,25204.0,15.2331,15.2417,15.2331,15.2331,25204.0
2019-04-25 14:25:00,17.81,17.81,17.79,17.8,43616.0,15.2331,15.2331,15.216,15.2246,43616.0
2019-04-25 14:30:00,17.8,17.8,17.78,17.79,34212.0,15.2246,15.2246,15.2075,15.216,34212.0
2019-04-25 14:35:00,17.79,17.79,17.77,17.79,24632.0,15.216,15.216,15.1989,15.216,24632.0
2019-04-25 14:40:00,17.79,17.8,17.79,17.79,28008.0,15.216,15.2246,15.216,15.216,28008.0
2019-04-25 14:45:00,17.79,17.8,17.79,17.79,33288.0,15.216,15.2246,15.216,15.216,33288.0
2019-04-25 14:50:00,17.79,17.8,17.78,17.78,31076.0,15.216,15.2246,15.2075,15.2075,31076.0
2019-04-25 14:55:00,17.78,17.79,17.78,17.79,30040.0,15.2075,15.216,15.2075,15.216,30040.0
2019-04-25 15:00:00,17.78,17.79,17.77,17.77,33800.0,15.2075,15.216,15.1989,15.1989,33800.0
2019-04-25 15:05:00,17.77,17.77,17.76,17.76,62376.0,15.1989,15.1989,15.1904,15.1904,62376.0
2019-04-25 15:10:00,17.76,17.77,17.75,17.76,48432.0,15.1904,15.1989,15.1818,15.1904,48432.0
2019-04-25 15:15:00,17.76,17.76,17.75,17.76,61804.0,15.1904,15.1904,15.1818,15.1904,61804.0
2019-04-25 15:20:00,17.75,17.77,17.75,17.77,85096.0,15.1818,15.1989,15.1818,15.1989,85096.0
2019-04-25 15:25:00,17.77,17.77,17.76,17.77,56444.0,15.1989,15.1989,15.1904,15.1989,56444.0
2019-04-25 15:30:00,17.77,17.79,17.77,17.77,86184.0,15.1989,15.216,15.1989,15.1989,86184.0
2019-04-25 15:35:00,17.77,17.79,17.77,17.79,157492.0,15.1989,15.216,15.1989,15.216,157492.0
2019-04-25 15:40:00,17.79,17.82,17.78,17.82,86532.0,15.216,15.2417,15.2075,15.2417,86532.0
2019-04-25 15:45:00,17.81,17.81,17.76,17.76,143776.0,15.2331,15.2331,15.1904,15.1904,143776.0
2019-04-25 15:50:00,17.77,17.78,17.76,17.76,185324.0,15.1989,15.2075,15.1904,15.1904,185324.0
2019-04-25 15:55:00,17.76,17.83,17.73,17.74,879136.0,15.1904,15.2503,15.1647,15.1733,879136.0
2019-04-26 09:30:00,17.76,17.83,17.73,17.81,104092.0,15.1904,15.2503,15.1647,15.2331,104092.0
2019-04-26 09:35:00,17.81,17.83,17.75,17.78,79300.0,15.2331,15.2503,15.1818,15.2075,79300.0
2019-04-26 09:40:00,17.78,17.82,17.77,17.78,78240.0,15.2075,15.2417,15.1989,15.2075,78240.0
2019-04-26 09:45:00,17.78,17.78,17.76,17.77,46144.0,15.2075,15.2075,15.1904,15.1989,46144.0
2019-04-26 09:50:00,17.77,17.79,17.76,17.76,66764.0,15.1989,15.216,15.1904,15.1904,66764.0
2019-04-26 09:55:00,17.75,17.75,17.74,17.75,34964.0,15.1818,15.1818,15.1733,15.1818,34964.0
2019-04-26 10:00:00,17.75,17.76,17.74,17.75,90252.0,15.1818,15.1904,15.1733,15.1818,90252.0
2019-04-26 10:05:00,17.75,17.77,17.73,17.75,125308.0,15.1818,15.1989,15.1647,15.1818,125308.0
2019-04-26 10:10:00,17.75,17.75,17.7,17.71,66076.0,15.1818,15.1818,15.1391,15.1476,66076.0
2019-04-26 10:15:00,17.72,17.75,17.72,17.74,50632.0,15.1562,15.1818,15.1562,15.1733,50632.0
2019-04-26 10:20:00,17.73,17.75,17.73,17.75,47580.0,15.1647,15.1818,15.1647,15.1818,47580.0
2019-04-26 10:25:00,17.75,17.75,17.74,17.74,51448.0,15.1818,15.1818,15.1733,15.1733,51448.0
2019-04-26 10:30:00,17.74,17.75,17.73,17.75,48568.0,15.1733,15.1818,15.1647,15.1818,48568.0
2019-04-26 10:35:00,17.76,17.78,17.75,17.75,57024.0,15.1904,15.2075,15.1818,15.1818,57024.0
2019-04-26 10:40:00,17.75,17.75,17.73,17.75,31936.0,15.1818,15.1818,15.1647,15.1818,31936.0
2019-04-26 10:45:00,17.75,17.76,17.75,17.75,12824.0,15.1818,15.1904,15.1818,15.1818,12824.0
2019-04-26 10:50:00,17.76,17.79,17.75,17.78,36848.0,15.1904,15.216,15.1818,15.2075,36848.0
2019-04-26 10:55:00,17.78,17.8,17.76,17.79,100692.0,15.2075,15.2246,15.1904,15.216,100692.0
2019-04-26 11:00:00,17.79,17.79,17.78,17.79,53668.0,15.216,15.216,15.2075,15.216,53668.0
2019-04-26 11:05:00,17.79,17.82,17.79,17.81,57992.0,15.216,15.2417,15.216,15.2331,57992.0
2019-04-26 11:10:00,17.81,17.84,17.81,17.83,88332.0,15.2331,15.2588,15.2331,15.2503,88332.0
2019-04-26 11:15:00,17.83,17.83,17.8,17.81,112496.0,15.2503,15.2503,15.2246,15.2331,112496.0
2019-04-26 11:20:00,17.81,17.81,17.78,17.79,62328.0,15.2331,15.2331,15.2075,15.216,62328.0
2019-04-26 11:25:00,17.78,17.79,17.78,17.79,40964.0,15.2075,15.216,15.2075,15.216,40964.0
2019-04-26 11:30:00,17.79,17.79,17.76,17.77,73652.0,15.216,15.216,15.1904,15.1989,73652.0
2019-04-26 11:35:00,17.78,17.78,17.77,17.77,57016.0,15.2075,15.2075,15.1989,15.1989,57016.0
2019-04-26 11:40:00,17.77,17.79,17.77,17.78,41288.0,15.1989,15.216,15.1989,15.2075,41288.0
2019-04-26 11:45:00,17.78,17.81,17.78,17.79,97864.0,15.2075,15.2331,15.2075,15.216,97864.0
2019-04-26 11:50:00,17.78,17.79,17.77,17.77,22272.0,15.2075,15.216,15.1989,15.1989,22272.0
2019-04-26 11:55:00,17.77,17.79,17.76,17.79,120792.0,15.1989,15.216,15.1904,15.216,120792.0
2019-04-26 12:00:00,17.79,17.79,17.78,17.79,35940.0,15.216,15.216,15.2075,15.216,35940.0
2019-04-26 12:05:00,17.8,17.81,17.8,17.8,34548.0,15.2246,15.2331,15.2246,15.2246,34548.0
2019-04-26 12:10:00,17.8,17.81,17.79,17.8,36112.0,15.2246,15.2331,15.216,15.2246,36112.0
2019-04-26 12:15:00,17.8,17.81,17.79,17.8,47536.0,15.2246,15.2331,15.216,15.2246,47536.0
2019-04-26 12:20:00,17.81,17.81,17.79,17.79,22744.0,15.2331,15.2331,15.216,15.216,22744.0
2019-04-26 12:25:00,17.79,17.8,17.78,17.78,21516.0,15.216,15.2246,15.2075,15.2075,21516.0
2019-04-26 12:30:00,17.78,17.79,17.77,17.78,33388.0,15.2075,15.216,15.1989,15.2075,33388.0
2019-04-26 12:35:00,17.78,17.78,17.77,17.77,15112.0,15.2075,15.2075,15.1989,15.1989,15112.0
2019-04-26 12:40:00,17.77,17.78,17.77,17.77,21092.0,15.1989,15.2075,15.1989,15.1989,21092.0
2019-04-26 12:45:00,17.77,17.78,17.77,17.77,23616.0,15.1989,15.2075,15.1989,15.1989,23616.0
2019-04-26 12:50:00,17.77,17.78,17.77,17.77,21940.0,15.1989,15.2075,15.1989,15.1989,21940.0
2019-04-26 12:55:00,17.78,17.78,17.78,17.78,13600.0,15.2075,15.2075,15.2075,15.2075,13600.0
2019-04-26 13:00:00,17.78,17.78,17.76,17.76,49736.0,15.2075,15.2075,15.1904,15.1904,49736.0
2019-04-26 13:05:00,17.76,17.76,17.75,17.75,23140.0,15.1904,15.1904,15.1818,15.1818,23140.0
2019-04-26 13:10:00,17.76,17.77,17.75,17.76,35528.0,15.1904,15.1989,15.1818,15.1904,35528.0
2019-04-26 13:15:00,17.76,17.76,17.75,17.76,24740.0,15.1904,15.1904,15.1818,15.1904,24740.0
2019-04-26 13:20:00,17.76,17.77,17.75,17.77,17004.0,15.1904,15.1989,15.1818,15.1989,17004.0
2019-04-26 13:25:00,17.77,17.78,17.77,17.78,14492.0,15.1989,15.2075,15.1989,15.2075,14492.0
2019-04-26 13:30:00,17.78,17.78,17.77,17.77,37084.0,15.2075,15.2075,15.1989,15.1989,37084.0
2019-04-26 13:35:00,17.77,17.77,17.76,17.77,16968.0,15.1989,15.1989,15.1904,15.1989,16968.0
2019-04-26 13:40:00,17.77,17.77,17.76,17.76,18328.0,15.1989,15.1989,15.1904,15.1904,18328.0
2019-04-26 13:45:00,17.77,17.77,17.76,17.77,16796.0,15.1989,15.1989,15.1904,15.1989,16796.0
2019-04-26 13:50:00,17.77,17.77,17.76,17.77,24740.0,15.1989,15.1989,15.1904,15.1989,24740.0
2019-04-26 13:55:00,17.76,17.77,17.76,17.77,28428.0,15.1904,15.1989,15.1904,15.1989,28428.0
2019-04-26 14:00:00,17.77,17.77,17.75,17.75,48804.0,15.1989,15.1989,15.1818,15.1818,48804.0
2019-04-26 14:05:00,17.75,17.77,17.75,17.77,39400.0,15.1818,15.1989,15.1818,15.1989,39400.0
2019-04-26 14:10:00,17.77,17.77,17.77,17.77,23780.0,15.1989,15.1989,15.1989,15.1989,23780.0
2019-04-26 14:15:00,17.77,17.78,17.77,17.78,44052.0,15.1989,15.2075,15.1989,15.2075,44052.0
2019-04-26 14:20:00,17.78,17.78,17.78,17.78,22052.0,15.2075,15.2075,15.2075,15.2075,22052.0
2019-04-26 14:25:00,17.77,17.77,17.76,17.76,29272.0,15.1989,15.1989,15.1904,15.1904,29272.0
2019-04-26 14:30:00,17.76,17.77,17.75,17.75,35472.0,15.1904,15.1989,15.1818,15.1818,35472.0
2019-04-26 14:35:00,17.75,17.76,17.75,17.76,24744.0,15.1818,15.1904,15.1818,15.1904,24744.0
2019-04-26 14:40:00,17.75,17.75,17.75,17.75,36128.0,15.1818,15.1818,15.1818,15.1818,36128.0
2019-04-26 14:45:00,17.75,17.75,17.73,17.73,26808.0,15.1818,15.1818,15.1647,15.1647,26808.0
2019-04-26 14:50:00,17.73,17.74,17.73,17.74,33120.0,15.1647,15.1733,15.1647,15.1733,33120.0
2019-04-26 14:55:00,17.74,17.74,17.73,17.73,22320.0,15.1733,15.1733,15.1647,15.1647,22320.0
2019-04-26 15:00:00,17.73,17.76,17.73,17.76,96040.0,15.1647,15.1904,15.1647,15.1904,96040.0
2019-04-26 15:05:00,17.76,17.77,17.75,17.75,72676.0,15.1904,15.1989,15.1818,15.1818,72676.0
2019-04-26 15:10:00,17.75,17.75,17.74,17.75,28784.0,15.1818,15.1818,15.1733,15.1818,28784.0
2019-04-26 15:15:00,17.75,17.75,17.74,17.75,47328.0,15.1818,15.1818,15.1733,15.1818,47328.0
2019-04-26 15:20:00,17.75,17.75,17.74,17.75,160908.0,15.1818,15.1818,15.1733,15.1818,160908.0
2019-04-26 15:25:00,17.75,17.75,17.74,17.75,42492.0,15.1818,15.1818,15.1733,15.1818,42492.0
2019-04-26 15:30:00,17.75,17.79,17.75,17.79,57420.0,15.1818,15.216,15.1818,15.216,57420.0
2019-04-26 15:35:00,17.79,17.81,17.79,17.8,63824.0,15.216,15.2331,15.216,15.2246,63824.0
2019-04-26 15:40:00,17.8,17.81,17.79,17.8,58908.0,15.2246,15.2331,15.216,15.2246,58908.0
2019-04-26 15:45:00,17.8,17.8,17.78,17.79,93320.0,15.2246,15.2246,15.2075,15.216,93320.0
2019-04-26 15:50:00,17.79,17.79,17.78,17.79,131944.0,15.216,15.216,15.2075,15.216,131944.0
2019-04-26 15:55:00,17.8,17.82,17.79,17.82,404916.0,15.2246,15.2417,15.216,15.2417,404916.0
2019-04-29 09:30:00,17.86,17.87,17.83,17.87,62712.0,15.2759,15.2845,15.2503,15.2845,62712.0
2019-04-29 09:35:00,17.87,17.87,17.83,17.83,49108.0,15.2845,15.2845,15.2503,15.2503,49108.0
2019-04-29 09:40:00,17.83,17.86,17.82,17.86,24768.0,15.2503,15.2759,15.2417,15.2759,24768.0
2019-04-29 09:45:00,17.87,17.9,17.87,17.88,27596.0,15.2845,15.3101,15.2845,15.293,27596.0
2019-04-29 09:50:00,17.87,17.9,17.86,17.9,25380.0,15.2845,15.3101,15.2759,15.3101,25380.0
2019-04-29 09:55:00,17.91,17.92,17.9,17.91,52780.0,15.3187,15.3272,15.3101,15.3187,52780.0
2019-04-29 10:00:00,17.92,17.93,17.88,17.88,36604.0,15.3272,15.3358,15.293,15.293,36604.0
2019-04-29 10:05:00,17.88,17.88,17.83,17.85,75896.0,15.293,15.293,15.2503,15.2674,75896.0
2019-04-29 10:10:00,17.85,17.9,17.85,17.9,48316.0,15.2674,15.3101,15.2674,15.3101,48316.0
2019-04-29 10:15:00,17.9,17.9,17.89,17.89,28204.0,15.3101,15.3101,15.3016,15.3016,28204.0
2019-04-29 10:20:00,17.89,17.9,17.87,17.87,68204.0,15.3016,15.3101,15.2845,15.2845,68204.0
2019-04-29 10:25:00,17.87,17.89,17.87,17.88,60508.0,15.2845,15.3016,15.2845,15.293,60508.0
2019-04-29 10:30:00,17.87,17.88,17.82,17.82,110852.0,15.2845,15.293,15.2417,15.2417,110852.0
2019-04-29 10:35:00,17.82,17.84,17.82,17.82,119812.0,15.2417,15.2588,15.2417,15.2417,119812.0
2019-04-29 10:40:00,17.82,17.82,17.79,17.82,51220.0,15.2417,15.2417,15.216,15.2417,51220.0
2019-04-29 10:45:00,17.82,17.82,17.8,17.81,50896.0,15.2417,15.2417,15.2246,15.2331,50896.0
2019-04-29 10:50:00,17.81,17.82,17.8,17.82,49360.0,15.2331,15.2417,15.2246,15.2417,49360.0
2019-04-29 10:55:00,17.82,17.82,17.73,17.73,196164.0,15.2417,15.2417,15.1647,15.1647,196164.0
2019-04-29 11:00:00,17.73,17.74,17.71,17.72,156296.0,15.1647,15.1733,15.1476,15.1562,156296.0
2019-04-29 11:05:00,17.72,17.72,17.67,17.68,108412.0,15.1562,15.1562,15.1134,15.122,108412.0
2019-04-29 11:10:00,17.68,17.68,17.66,17.67,108532.0,15.122,15.122,15.1049,15.1134,108532.0
2019-04-29 11:15:00,17.67,17.67,17.65,17.66,54488.0,15.1134,15.1134,15.0963,15.1049,54488.0
2019-04-29 11:20:00,17.66,17.68,17.65,17.66,73192.0,15.1049,15.122,15.0963,15.1049,73192.0
2019-04-29 11:25:00,17.65,17.66,17.64,17.65,70716.0,15.0963,15.1049,15.0877,15.0963,70716.0
2019-04-29 11:30:00,17.65,17.68,17.65,17.68,62852.0,15.0963,15.122,15.0963,15.122,62852.0
2019-04-29 11:35:00,17.68,17.68,17.66,17.68,41608.0,15.122,15.122,15.1049,15.122,41608.0
2019-04-29 11:40:00,17.68,17.68,17.67,17.68,32440.0,15.122,15.122,15.1134,15.122,32440.0
2019-04-29 11:45:00,17.68,17.71,17.68,17.7,96796.0,15.122,15.1476,15.122,15.1391,96796.0
2019-04-29 11:50:00,17.7,17.7,17.69,17.7,37132.0,15.1391,15.1391,15.1305,15.1391,37132.0
2019-04-29 11:55:00,17.7,17.71,17.69,17.7,38924.0,15.1391,15.1476,15.1305,15.1391,38924.0
2019-04-29 12:00:00,17.7,17.72,17.7,17.72,56152.0,15.1391,15.1562,15.1391,15.1562,56152.0
2019-04-29 12:05:00,17.72,17.73,17.72,17.72,23772.0,15.1562,15.1647,15.1562,15.1562,23772.0
2019-04-29 12:10:00,17.72,17.73,17.72,17.72,27332.0,15.1562,15.1647,15.1562,15.1562,27332.0
2019-04-29 12:15:00,17.72,17.72,17.72,17.72,24056.0,15.1562,15.1562,15.1562,15.1562,24056.0
2019-04-29 12:20:00,17.72,17.72,17.71,17.71,26112.0,15.1562,15.1562,15.1476,15.1476,26112.0
2019-04-29 12:25:00,17.72,17.72,17.71,17.72,25564.0,15.1562,15.1562,15.1476,15.1562,25564.0
2019-04-29 12:30:00,17.72,17.72,17.72,17.72,20800.0,15.1562,15.1562,15.1562,15.1562,20800.0
2019-04-29 12:35:00,17.72,17.72,17.72,17.72,25468.0,15.1562,15.1562,15.1562,15.1562,25468.0
2019-04-29 12:40:00,17.72,17.73,17.72,17.73,31996.0,15.1562,15.1647,15.1562,15.1647,31996.0
2019-04-29 12:45:00,17.73,17.73,17.72,17.72,51312.0,15.1647,15.1647,15.1562,15.1562,51312.0
2019-04-29 12:50:00,17.72,17.72,17.71,17.71,59380.0,15.1562,15.1562,15.1476,15.1476,59380.0
2019-04-29 12:55:00,17.71,17.71,17.7,17.7,34460.0,15.1476,15.1476,15.1391,15.1391,34460.0
2019-04-29 13:00:00,17.69,17.71,17.69,17.7,24696.0,15.1305,15.1476,15.1305,15.1391,24696.0
2019-04-29 13:05:00,17.7,17.71,17.69,17.69,26680.0,15.1391,15.1476,15.1305,15.1305,26680.0
2019-04-29 13:10:00,17.7,17.7,17.69,17.7,25060.0,15.1391,15.1391,15.1305,15.1391,25060.0
2019-04-29 13:15:00,17.7,17.7,17.7,17.7,23188.0,15.1391,15.1391,15.1391,15.1391,23188.0
2019-04-29 13:20:00,17.7,17.71,17.7,17.7,30968.0,15.1391,15.1476,15.1391,15.1391,30968.0
2019-04-29 13:25:00,17.7,17.7,17.7,17.7,25276.0,15.1391,15.1391,15.1391,15.1391,25276.0
2019-04-29 13:30:00,17.7,17.71,17.7,17.71,47844.0,15.1391,15.1476,15.1391,15.1476,47844.0
2019-04-29 13:35:00,17.71,17.71,17.71,17.71,51584.0,15.1476,15.1476,15.1476,15.1476,51584.0
2019-04-29 13:40:00,17.71,17.71,17.71,17.71,27732.0,15.1476,15.1476,15.1476,15.1476,27732.0
2019-04-29 13:45:00,17.71,17.71,17.7,17.7,106220.0,15.1476,15.1476,15.1391,15.1391,106220.0
2019-04-29 13:50:00,17.7,17.71,17.7,17.71,42872.0,15.1391,15.1476,15.1391,15.1476,42872.0
2019-04-29 13:55:00,17.71,17.71,17.71,17.71,31340.0,15.1476,15.1476,15.1476,15.1476,31340.0
2019-04-29 14:00:00,17.71,17.71,17.7,17.7,46272.0,15.1476,15.1476,15.1391,15.1391,46272.0
2019-04-29 14:05:00,17.7,17.71,17.69,17.71,24464.0,15.1391,15.1476,15.1305,15.1476,24464.0
2019-04-29 14:10:00,17.71,17.71,17.69,17.69,77572.0,15.1476,15.1476,15.1305,15.1305,77572.0
2019-04-29 14:15:00,17.69,17.7,17.69,17.7,38324.0,15.1305,15.1391,15.1305,15.1391,38324.0
2019-04-29 14:20:00,17.7,17.71,17.7,17.7,27304.0,15.1391,15.1476,15.1391,15.1391,27304.0
2019-04-29 14:25:00,17.7,17.7,17.69,17.69,30272.0,15.1391,15.1391,15.1305,15.1305,30272.0
2019-04-29 14:30:00,17.69,17.69,17.67,17.68,32696.0,15.1305,15.1305,15.1134,15.122,32696.0
2019-04-29 14:35:00,17.68,17.68,17.66,17.66,42520.0,15.122,15.122,15.1049,15.1049,42520.0
2019-04-29 14:40:00,17.66,17.66,17.65,17.65,37312.0,15.1049,15.1049,15.0963,15.0963,37312.0
2019-04-29 14:45:00,17.65,17.66,17.64,17.65,71132.0,15.0963,15.1049,15.0877,15.0963,71132.0
2019-04-29 14:50:00,17.65,17.65,17.64,17.65,41284.0,15.0963,15.0963,15.0877,15.0963,41284.0
2019-04-29 14:55:00,17.65,17.67,17.65,17.66,44448.0,15.0963,15.1134,15.0963,15.1049,44448.0
2019-04-29 15:00:00,17.65,17.66,17.65,17.66,45104.0,15.0963,15.1049,15.0963,15.1049,45104.0
2019-04-29 15:05:00,17.66,17.66,17.65,17.65,97320.0,15.1049,15.1049,15.0963,15.0963,97320.0
2019-04-29 15:10:00,17.65,17.65,17.64,17.65,49012.0,15.0963,15.0963,15.0877,15.0963,49012.0
2019-04-29 15:15:00,17.65,17.66,17.64,17.64,106640.0,15.0963,15.1049,15.0877,15.0877,106640.0
2019-04-29 15:20:00,17.64,17.64,17.62,17.62,97844.0,15.0877,15.0877,15.0706,15.0706,97844.0
2019-04-29 15:25:00,17.62,17.62,17.6,17.6,101184.0,15.0706,15.0706,15.0535,15.0535,101184.0
2019-04-29 15:30:00,17.6,17.6,17.57,17.59,311428.0,15.0535,15.0535,15.0279,15.045,311428.0
2019-04-29 15:35:00,17.59,17.62,17.59,17.61,57856.0,15.045,15.0706,15.045,15.0621,57856.0
2019-04-29 15:40:00,17.61,17.61,17.6,17.61,74068.0,15.0621,15.0621,15.0535,15.0621,74068.0
2019-04-29 15:45:00,17.61,17.61,17.59,17.6,90948.0,15.0621,15.0621,15.045,15.0535,90948.0
2019-04-29 15:50:00,17.61,17.61,17.59,17.6,121944.0,15.0621,15.0621,15.045,15.0535,121944.0
2019-04-29 15:55:00,17.6,17.61,17.6,17.61,252856.0,15.0535,15.0621,15.0535,15.0621,252856.0
2019-04-30 09:30:00,17.63,17.63,17.53,17.61,78400.0,15.0792,15.0792,14.9937,15.0621,78400.0
2019-04-30 09:35:00,17.6,17.63,17.57,17.61,64004.0,15.0535,15.0792,15.0279,15.0621,64004.0
2019-04-30 09:40:00,17.62,17.65,17.61,17.65,50980.0,15.0706,15.0963,15.0621,15.0963,50980.0
2019-04-30 09:45:00,17.65,17.66,17.62,17.64,57896.0,15.0963,15.1049,15.0706,15.0877,57896.0
2019-04-30 09:50:00,17.64,17.65,17.62,17.64,22528.0,15.0877,15.0963,15.0706,15.0877,22528.0
2019-04-30 09:55:00,17.64,17.64,17.61,17.64,18640.0,15.0877,15.0877,15.0621,15.0877,18640.0
2019-04-30 10:00:00,17.64,17.66,17.64,17.66,46596.0,15.0877,15.1049,15.0877,15.1049,46596.0
2019-04-30 10:05:00,17.66,17.68,17.64,17.64,39412.0,15.1049,15.122,15.0877,15.0877,39412.0
2019-04-30 10:10:00,17.64,17.65,17.62,17.63,26400.0,15.0877,15.0963,15.0706,15.0792,26400.0
2019-04-30 10:15:00,17.64,17.66,17.64,17.66,26844.0,15.0877,15.1049,15.0877,15.1049,26844.0
2019-04-30 10:20:00,17.66,17.68,17.66,17.67,14548.0,15.1049,15.122,15.1049,15.1134,14548.0
2019-04-30 10:25:00,17.67,17.68,17.66,17.66,42656.0,15.1134,15.122,15.1049,15.1049,42656.0
2019-04-30 10:30:00,17.66,17.68,17.66,17.66,44400.0,15.1049,15.122,15.1049,15.1049,44400.0
2019-04-30 10:35:00,17.66,17.66,17.62,17.63,65852.0,15.1049,15.1049,15.0706,15.0792,65852.0
2019-04-30 10:40:00,17.63,17.64,17.61,17.62,52600.0,15.0792,15.0877,15.0621,15.0706,52600.0
2019-04-30 10:45:00,17.62,17.63,17.62,17.63,90988.0,15.0706,15.0792,15.0706,15.0792,90988.0
2019-04-30 10:50:00,17.63,17.64,17.62,17.63,26376.0,15.0792,15.0877,15.0706,15.0792,26376.0
2019-04-30 10:55:00,17.62,17.63,17.61,17.63,84148.0,15.0706,15.0792,15.0621,15.0792,84148.0
2019-04-30 11:00:00,17.62,17.62,17.58,17.58,44548.0,15.0706,15.0706,15.0364,15.0364,44548.0
2019-04-30 11:05:00,17.59,17.59,17.55,17.57,35616.0,15.045,15.045,15.0108,15.0279,35616.0
2019-04-30 11:10:00,17.57,17.58,17.57,17.58,36132.0,15.0279,15.0364,15.0279,15.0364,36132.0
2019-04-30 11:15:00,17.57,17.6,17.57,17.59,46368.0,15.0279,15.0535,15.0279,15.045,46368.0
2019-04-30 11:20:00,17.59,17.61,17.58,17.6,39444.0,15.045,15.0621,15.0364,15.0535,39444.0
2019-04-30 11:25:00,17.6,17.6,17.59,17.59,35040.0,15.0535,15.0535,15.045,15.045,35040.0
2019-04-30 11:30:00,17.59,17.61,17.59,17.6,21800.0,15.045,15.0621,15.045,15.0535,21800.0
2019-04-30 11:35:00,17.6,17.61,17.59,17.61,42824.0,15.0535,15.0621,15.045,15.0621,42824.0
2019-04-30 11:40:00,17.61,17.63,17.61,17.63,56700.0,15.0621,15.0792,15.0621,15.0792,56700.0
2019-04-30 11:45:00,17.63,17.63,17.62,17.63,69688.0,15.0792,15.0792,15.0706,15.0792,69688.0
2019-04-30 11:50:00,17.63,17.64,17.63,17.64,71880.0,15.0792,15.0877,15.0792,15.0877,71880.0
2019-04-30 11:55:00,17.64,17.65,17.63,17.64,31248.0,15.0877,15.0963,15.0792,15.0877,31248.0
2019-04-30 12:00:00,17.64,17.65,17.64,17.65,28800.0,15.0877,15.0963,15.0877,15.0963,28800.0
2019-04-30 12:05:00,17.65,17.66,17.65,17.66,61912.0,15.0963,15.1049,15.0963,15.1049,61912.0
2019-04-30 12:10:00,17.66,17.68,17.65,17.66,48064.0,15.1049,15.122,15.0963,15.1049,48064.0
2019-04-30 12:15:00,17.65,17.66,17.65,17.66,49600.0,15.0963,15.1049,15.0963,15.1049,49600.0
2019-04-30 12:20:00,17.66,17.67,17.66,17.66,27160.0,15.1049,15.1134,15.1049,15.1049,27160.0
2019-04-30 12:25:00,17.66,17.68,17.66,17.68,57196.0,15.1049,15.122,15.1049,15.122,57196.0
2019-04-30 12:30:00,17.68,17.68,17.67,17.68,38112.0,15.122,15.122,15.1134,15.122,38112.0
2019-04-30 12:35:00,17.68,17.68,17.67,17.68,22200.0,15.122,15.122,15.1134,15.122,22200.0
2019-04-30 12:40:00,17.68,17.71,17.68,17.7,46564.0,15.122,15.1476,15.122,15.1391,46564.0
2019-04-30 12:45:00,17.7,17.7,17.68,17.68,43928.0,15.1391,15.1391,15.122,15.122,43928.0
2019-04-30 12:50:00,17.68,17.69,17.68,17.69,34052.0,15.122,15.1305,15.122,15.1305,34052.0
2019-04-30 12:55:00,17.68,17.69,17.68,17.68,18800.0,15.122,15.1305,15.122,15.122,18800.0
2019-04-30 13:00:00,17.69,17.72,17.68,17.7,83832.0,15.1305,15.1562,15.122,15.1391,83832.0
2019-04-30 13:05:00,17.7,17.7,17.68,17.69,29020.0,15.1391,15.1391,15.122,15.1305,29020.0
2019-04-30 13:10:00,17.69,17.7,17.69,17.69,23336.0,15.1305,15.1391,15.1305,15.1305,23336.0
2019-04-30 13:15:00,17.68,17.7,17.67,17.68,39100.0,15.122,15.1391,15.1134,15.122,39100.0
2019-04-30 13:20:00,17.67,17.68,17.67,17.67,27048.0,15.1134,15.122,15.1134,15.1134,27048.0
2019-04-30 13:25:00,17.67,17.69,17.67,17.68,20620.0,15.1134,15.1305,15.1134,15.122,20620.0
2019-04-30 13:30:00,17.67,17.68,17.67,17.68,23788.0,15.1134,15.122,15.1134,15.122,23788.0
2019-04-30 13:35:00,17.69,17.7,17.69,17.7,14188.0,15.1305,15.1391,15.1305,15.1391,14188.0
2019-04-30 13:40:00,17.7,17.73,17.69,17.73,83104.0,15.1391,15.1647,15.1305,15.1647,83104.0
2019-04-30 13:45:00,17.72,17.72,17.7,17.71,38312.0,15.1562,15.1562,15.1391,15.1476,38312.0
2019-04-30 13:50:00,17.71,17.71,17.68,17.69,42244.0,15.1476,15.1476,15.122,15.1305,42244.0
2019-04-30 13:55:00,17.68,17.69,17.68,17.68,96516.0,15.122,15.1305,15.122,15.122,96516.0
2019-04-30 14:00:00,17.68,17.68,17.67,17.67,48956.0,15.122,15.122,15.1134,15.1134,48956.0
2019-04-30 14:05:00,17.68,17.69,17.67,17.67,22376.0,15.122,15.1305,15.1134,15.1134,22376.0
2019-04-30 14:10:00,17.67,17.68,17.66,17.67,29200.0,15.1134,15.122,15.1049,15.1134,29200.0
2019-04-30 14:15:00,17.67,17.67,17.67,17.67,30668.0,15.1134,15.1134,15.1134,15.1134,30668.0
2019-04-30 14:20:00,17.67,17.68,17.66,17.67,33104.0,15.1134,15.122,15.1049,15.1134,33104.0
2019-04-30 14:25:00,17.67,17.68,17.66,17.67,33200.0,15.1134,15.122,15.1049,15.1134,33200.0
2019-04-30 14:30:00,17.67,17.68,17.66,17.67,37272.0,15.1134,15.122,15.1049,15.1134,37272.0
2019-04-30 14:35:00,17.67,17.67,17.66,17.67,22200.0,15.1134,15.1134,15.1049,15.1134,22200.0
2019-04-30 14:40:00,17.67,17.68,17.66,17.67,42096.0,15.1134,15.122,15.1049,15.1134,42096.0
2019-04-30 14:45:00,17.68,17.69,17.67,17.68,36244.0,15.122,15.1305,15.1134,15.122,36244.0
2019-04-30 14:50:00,17.68,17.68,17.67,17.67,47832.0,15.122,15.122,15.1134,15.1134,47832.0
2019-04-30 14:55:00,17.67,17.68,17.67,17.68,40752.0,15.1134,15.122,15.1134,15.122,40752.0
2019-04-30 15:00:00,17.68,17.69,17.68,17.68,49332.0,15.122,15.1305,15.122,15.122,49332.0
2019-04-30 15:05:00,17.68,17.7,17.68,17.7,40236.0,15.122,15.1391,15.122,15.1391,40236.0
2019-04-30 15:10:00,17.7,17.7,17.68,17.68,39248.0,15.1391,15.1391,15.122,15.122,39248.0
2019-04-30 15:15:00,17.68,17.69,17.68,17.69,41428.0,15.122,15.1305,15.122,15.1305,41428.0
2019-04-30 15:20:00,17.69,17.69,17.67,17.67,94684.0,15.1305,15.1305,15.1134,15.1134,94684.0
2019-04-30 15:25:00,17.67,17.67,17.66,17.66,57484.0,15.1134,15.1134,15.1049,15.1049,57484.0
2019-04-30 15:30:00,17.66,17.67,17.65,17.67,78196.0,15.1049,15.1134,15.0963,15.1134,78196.0
2019-04-30 15:35:00,17.67,17.67,17.65,17.65,92216.0,15.1134,15.1134,15.0963,15.0963,92216.0
2019-04-30 15:40:00,17.65,17.65,17.63,17.64,167064.0,15.0963,15.0963,15.0792,15.0877,167064.0
2019-04-30 15:45:00,17.64,17.65,17.63,17.64,143764.0,15.0877,15.0963,15.0792,15.0877,143764.0
2019-04-30 15:50:00,17.64,17.64,17.64,17.64,216324.0,15.0877,15.0877,15.0877,15.0877,216324.0
2019-04-30 15:55:00,17.64,17.65,17.63,17.64,701980.0,15.0877,15.0963,15.0792,15.0877,701980.0
2019-05-01 09:30:00,17.64,17.71,17.63,17.71,122096.0,15.0877,15.1476,15.0792,15.1476,122096.0
2019-05-01 09:35:00,17.7,17.71,17.63,17.65,40368.0,15.1391,15.1476,15.0792,15.0963,40368.0
2019-05-01 09:40:00,17.65,17.65,17.59,17.6,59616.0,15.0963,15.0963,15.045,15.0535,59616.0
2019-05-01 09:45:00,17.6,17.63,17.59,17.61,53724.0,15.0535,15.0792,15.045,15.0621,53724.0
2019-05-01 09:50:00,17.62,17.63,17.61,17.61,32560.0,15.0706,15.0792,15.0621,15.0621,32560.0
2019-05-01 09:55:00,17.6,17.63,17.6,17.62,30696.0,15.0535,15.0792,15.0535,15.0706,30696.0
2019-05-01 10:00:00,17.62,17.62,17.43,17.43,196428.0,15.0706,15.0706,14.9081,14.9081,196428.0
2019-05-01 10:05:00,17.44,17.45,17.37,17.4,167548.0,14.9167,14.9252,14.8568,14.8825,167548.0
2019-05-01 10:10:00,17.4,17.41,17.34,17.35,179336.0,14.8825,14.891,14.8312,14.8397,179336.0
2019-05-01 10:15:00,17.35,17.35,17.29,17.3,109188.0,14.8397,14.8397,14.7884,14.7969,109188.0
2019-05-01 10:20:00,17.3,17.33,17.29,17.29,113180.0,14.7969,14.8226,14.7884,14.7884,113180.0
2019-05-01 10:25:00,17.28,17.29,17.26,17.27,159256.0,14.7798,14.7884,14.7627,14.7713,159256.0
2019-05-01 10:30:00,17.27,17.27,17.24,17.27,205648.0,14.7713,14.7713,14.7456,14.7713,205648.0
2019-05-01 10:35:00,17.27,17.3,17.27,17.3,54800.0,14.7713,14.7969,14.7713,14.7969,54800.0
2019-05-01 10:40:00,17.31,17.34,17.3,17.34,51084.0,14.8055,14.8312,14.7969,14.8312,51084.0
2019-05-01 10:45:00,17.34,17.36,17.34,17.34,111740.0,14.8312,14.8483,14.8312,14.8312,111740.0
2019-05-01 10:50:00,17.34,17.36,17.34,17.35,81520.0,14.8312,14.8483,14.8312,14.8397,81520.0
2019-05-01 10:55:00,17.35,17.41,17.34,17.41,81676.0,14.8397,14.891,14.8312,14.891,81676.0
2019-05-01 11:00:00,17.41,17.46,17.41,17.46,39488.0,14.891,14.9338,14.891,14.9338,39488.0
2019-05-01 11:05:00,17.46,17.48,17.45,17.47,36280.0,14.9338,14.9509,14.9252,14.9423,36280.0
2019-05-01 11:10:00,17.47,17.49,17.46,17.47,53592.0,14.9423,14.9594,14.9338,14.9423,53592.0
2019-05-01 11:15:00,17.47,17.49,17.47,17.49,33680.0,14.9423,14.9594,14.9423,14.9594,33680.0
2019-05-01 11:20:00,17.49,17.5,17.48,17.5,71088.0,14.9594,14.968,14.9509,14.968,71088.0
2019-05-01 11:25:00,17.5,17.5,17.48,17.48,53280.0,14.968,14.968,14.9509,14.9509,53280.0
2019-05-01 11:30:00,17.48,17.51,17.48,17.51,31468.0,14.9509,14.9766,14.9509,14.9766,31468.0
2019-05-01 11:35:00,17.51,17.53,17.51,17.53,25452.0,14.9766,14.9937,14.9766,14.9937,25452.0
2019-05-01 11:40:00,17.53,17.54,17.52,17.54,41676.0,14.9937,15.0022,14.9851,15.0022,41676.0
2019-05-01 11:45:00,17.54,17.56,17.53,17.56,62872.0,15.0022,15.0193,14.9937,15.0193,62872.0
2019-05-01 11:50:00,17.56,17.58,17.56,17.58,61796.0,15.0193,15.0364,15.0193,15.0364,61796.0
2019-05-01 11:55:00,17.58,17.58,17.57,17.57,55828.0,15.0364,15.0364,15.0279,15.0279,55828.0
2019-05-01 12:00:00,17.57,17.57,17.55,17.55,76540.0,15.0279,15.0279,15.0108,15.0108,76540.0
2019-05-01 12:05:00,17.55,17.55,17.54,17.55,58592.0,15.0108,15.0108,15.0022,15.0108,58592.0
2019-05-01 12:10:00,17.55,17.56,17.55,17.55,57360.0,15.0108,15.0193,15.0108,15.0108,57360.0
2019-05-01 12:15:00,17.55,17.55,17.51,17.51,194036.0,15.0108,15.0108,14.9766,14.9766,194036.0
2019-05-01 12:20:00,17.51,17.52,17.47,17.48,388780.0,14.9766,14.9851,14.9423,14.9509,388780.0
2019-05-01 12:25:00,17.48,17.48,17.44,17.48,62736.0,14.9509,14.9509,14.9167,14.9509,62736.0
2019-05-01 12:30:00,17.48,17.48,17.47,17.48,33700.0,14.9509,14.9509,14.9423,14.9509,33700.0
2019-05-01 12:35:00,17.48,17.49,17.48,17.48,19356.0,14.9509,14.9594,14.9509,14.9509,19356.0
2019-05-01 12:40:00,17.48,17.48,17.43,17.43,77900.0,14.9509,14.9509,14.9081,14.9081,77900.0
2019-05-01 12:45:00,17.43,17.45,17.43,17.44,27012.0,14.9081,14.9252,14.9081,14.9167,27012.0
2019-05-01 12:50:00,17.44,17.46,17.44,17.46,28324.0,14.9167,14.9338,14.9167,14.9338,28324.0
2019-05-01 12:55:00,17.46,17.5,17.46,17.5,18800.0,14.9338,14.968,14.9338,14.968,18800.0
2019-05-01 13:00:00,17.5,17.52,17.5,17.5,40412.0,14.968,14.9851,14.968,14.968,40412.0
2019-05-01 13:05:00,17.5,17.51,17.48,17.48,48716.0,14.968,14.9766,14.9509,14.9509,48716.0
2019-05-01 13:10:00,17.48,17.48,17.46,17.48,20316.0,14.9509,14.9509,14.9338,14.9509,20316.0
2019-05-01 13:15:00,17.48,17.49,17.47,17.48,23696.0,14.9509,14.9594,14.9423,14.9509,23696.0
2019-05-01 13:20:00,17.48,17.49,17.48,17.48,29248.0,14.9509,14.9594,14.9509,14.9509,29248.0
2019-05-01 13:25:00,17.49,17.5,17.48,17.5,71200.0,14.9594,14.968,14.9509,14.968,71200.0
2019-05-01 13:30:00,17.5,17.52,17.49,17.5,111808.0,14.968,14.9851,14.9594,14.968,111808.0
2019-05-01 13:35:00,17.5,17.52,17.5,17.52,71292.0,14.968,14.9851,14.968,14.9851,71292.0
2019-05-01 13:40:00,17.52,17.52,17.5,17.51,39452.0,14.9851,14.9851,14.968,14.9766,39452.0
2019-05-01 13:45:00,17.51,17.52,17.5,17.51,41868.0,14.9766,14.9851,14.968,14.9766,41868.0
2019-05-01 13:50:00,17.51,17.53,17.51,17.52,16824.0,14.9766,14.9937,14.9766,14.9851,16824.0
2019-05-01 13:55:00,17.52,17.54,17.52,17.54,28304.0,14.9851,15.0022,14.9851,15.0022,28304.0
2019-05-01 14:00:00,17.53,17.56,17.52,17.56,39888.0,14.9937,15.0193,14.9851,15.0193,39888.0
2019-05-01 14:05:00,17.56,17.58,17.56,17.57,37700.0,15.0193,15.0364,15.0193,15.0279,37700.0
2019-05-01 14:10:00,17.57,17.58,17.55,17.55,38456.0,15.0279,15.0364,15.0108,15.0108,38456.0
2019-05-01 14:15:00,17.56,17.57,17.56,17.57,38684.0,15.0193,15.0279,15.0193,15.0279,38684.0
2019-05-01 14:20:00,17.56,17.57,17.55,17.56,56340.0,15.0193,15.0279,15.0108,15.0193,56340.0
2019-05-01 14:25:00,17.56,17.57,17.55,17.55,41152.0,15.0193,15.0279,15.0108,15.0108,41152.0
2019-05-01 14:30:00,17.55,17.57,17.53,17.54,79644.0,15.0108,15.0279,14.9937,15.0022,79644.0
2019-05-01 14:35:00,17.54,17.54,17.46,17.46,158692.0,15.0022,15.0022,14.9338,14.9338,158692.0
2019-05-01 14:40:00,17.46,17.48,17.44,17.48,60616.0,14.9338,14.9509,14.9167,14.9509,60616.0
2019-05-01 14:45:00,17.48,17.49,17.45,17.45,40420.0,14.9509,14.9594,14.9252,14.9252,40420.0
2019-05-01 14:50:00,17.45,17.49,17.45,17.49,187196.0,14.9252,14.9594,14.9252,14.9594,187196.0
2019-05-01 14:55:00,17.49,17.5,17.47,17.48,41600.0,14.9594,14.968,14.9423,14.9509,41600.0
2019-05-01 15:00:00,17.48,17.48,17.44,17.45,48724.0,14.9509,14.9509,14.9167,14.9252,48724.0
2019-05-01 15:05:00,17.45,17.46,17.43,17.44,84512.0,14.9252,14.9338,14.9081,14.9167,84512.0
2019-05-01 15:10:00,17.44,17.45,17.43,17.44,36120.0,14.9167,14.9252,14.9081,14.9167,36120.0
2019-05-01 15:15:00,17.44,17.46,17.44,17.45,55040.0,14.9167,14.9338,14.9167,14.9252,55040.0
2019-05-01 15:20:00,17.46,17.46,17.43,17.43,150192.0,14.9338,14.9338,14.9081,14.9081,150192.0
2019-05-01 15:25:00,17.43,17.44,17.41,17.42,106468.0,14.9081,14.9167,14.891,14.8996,106468.0
2019-05-01 15:30:00,17.42,17.42,17.38,17.38,130668.0,14.8996,14.8996,14.8654,14.8654,130668.0
2019-05-01 15:35:00,17.38,17.39,17.36,17.36,92960.0,14.8654,14.8739,14.8483,14.8483,92960.0
2019-05-01 15:40:00,17.35,17.36,17.34,17.36,118900.0,14.8397,14.8483,14.8312,14.8483,118900.0
2019-05-01 15:45:00,17.36,17.36,17.34,17.34,207964.0,14.8483,14.8483,14.8312,14.8312,207964.0
2019-05-01 15:50:00,17.34,17.34,17.31,17.32,288944.0,14.8312,14.8312,14.8055,14.814,288944.0
2019-05-01 15:55:00,17.32,17.34,17.31,17.32,558872.0,14.814,14.8312,14.8055,14.814,558872.0
2019-05-02 09:30:00,17.29,17.29,17.2,17.23,228772.0,14.7884,14.7884,14.7114,14.7371,228772.0
2019-05-02 09:35:00,17.24,17.34,17.24,17.29,61116.0,14.7456,14.8312,14.7456,14.7884,61116.0
2019-05-02 09:40:00,17.3,17.31,17.28,17.3,90532.0,14.7969,14.8055,14.7798,14.7969,90532.0
2019-05-02 09:45:00,17.3,17.3,17.27,17.3,51068.0,14.7969,14.7969,14.7713,14.7969,51068.0
2019-05-02 09:50:00,17.3,17.36,17.29,17.36,116124.0,14.7969,14.8483,14.7884,14.8483,116124.0
2019-05-02 09:55:00,17.36,17.39,17.36,17.38,29416.0,14.8483,14.8739,14.8483,14.8654,29416.0
2019-05-02 10:00:00,17.38,17.43,17.37,17.4,57976.0,14.8654,14.9081,14.8568,14.8825,57976.0
2019-05-02 10:05:00,17.41,17.41,17.36,17.37,70284.0,14.891,14.891,14.8483,14.8568,70284.0
2019-05-02 10:10:00,17.37,17.4,17.36,17.38,91728.0,14.8568,14.8825,14.8483,14.8654,91728.0
2019-05-02 10:15:00,17.38,17.4,17.37,17.38,83804.0,14.8654,14.8825,14.8568,14.8654,83804.0
2019-05-02 10:20:00,17.38,17.39,17.36,17.37,72928.0,14.8654,14.8739,14.8483,14.8568,72928.0
2019-05-02 10:25:00,17.37,17.39,17.36,17.36,52320.0,14.8568,14.8739,14.8483,14.8483,52320.0
2019-05-02 10:30:00,17.36,17.39,17.35,17.39,34212.0,14.8483,14.8739,14.8397,14.8739,34212.0
2019-05-02 10:35:00,17.39,17.42,17.37,17.4,74112.0,14.8739,14.8996,14.8568,14.8825,74112.0
2019-05-02 10:40:00,17.4,17.4,17.38,17.39,47512.0,14.8825,14.8825,14.8654,14.8739,47512.0
2019-05-02 10:45:00,17.39,17.4,17.37,17.39,41612.0,14.8739,14.8825,14.8568,14.8739,41612.0
2019-05-02 10:50:00,17.39,17.4,17.36,17.36,52276.0,14.8739,14.8825,14.8483,14.8483,52276.0
2019-05-02 10:55:00,17.36,17.36,17.33,17.33,101048.0,14.8483,14.8483,14.8226,14.8226,101048.0
2019-05-02 11:00:00,17.33,17.36,17.33,17.36,80176.0,14.8226,14.8483,14.8226,14.8483,80176.0
2019-05-02 11:05:00,17.37,17.41,17.37,17.41,44256.0,14.8568,14.891,14.8568,14.891,44256.0
2019-05-02 11:10:00,17.4,17.4,17.37,17.37,41956.0,14.8825,14.8825,14.8568,14.8568,41956.0
2019-05-02 11:15:00,17.37,17.38,17.34,17.34,45268.0,14.8568,14.8654,14.8312,14.8312,45268.0
2019-05-02 11:20:00,17.33,17.33,17.29,17.3,61076.0,14.8226,14.8226,14.7884,14.7969,61076.0
2019-05-02 11:25:00,17.3,17.3,17.26,17.27,80992.0,14.7969,14.7969,14.7627,14.7713,80992.0
2019-05-02 11:30:00,17.27,17.31,17.27,17.29,126724.0,14.7713,14.8055,14.7713,14.7884,126724.0
2019-05-02 11:35:00,17.28,17.3,17.26,17.26,33128.0,14.7798,14.7969,14.7627,14.7627,33128.0
2019-05-02 11:40:00,17.25,17.27,17.22,17.23,222564.0,14.7542,14.7713,14.7285,14.7371,222564.0
2019-05-02 11:45:00,17.23,17.28,17.2,17.28,184788.0,14.7371,14.7798,14.7114,14.7798,184788.0
2019-05-02 11:50:00,17.28,17.28,17.24,17.25,338624.0,14.7798,14.7798,14.7456,14.7542,338624.0
2019-05-02 11:55:00,17.25,17.27,17.25,17.27,61872.0,14.7542,14.7713,14.7542,14.7713,61872.0
2019-05-02 12:00:00,17.27,17.27,17.22,17.25,76924.0,14.7713,14.7713,14.7285,14.7542,76924.0
2019-05-02 12:05:00,17.25,17.26,17.24,17.26,106584.0,14.7542,14.7627,14.7456,14.7627,106584.0
2019-05-02 12:10:00,17.26,17.28,17.23,17.23,40420.0,14.7627,14.7798,14.7371,14.7371,40420.0
2019-05-02 12:15:00,17.23,17.26,17.23,17.24,46196.0,14.7371,14.7627,14.7371,14.7456,46196.0
2019-05-02 12:20:00,17.24,17.29,17.24,17.29,74888.0,14.7456,14.7884,14.7456,14.7884,74888.0
2019-05-02 12:25:00,17.29,17.29,17.26,17.27,27240.0,14.7884,14.7884,14.7627,14.7713,27240.0
2019-05-02 12:30:00,17.28,17.31,17.27,17.31,38152.0,14.7798,14.8055,14.7713,14.8055,38152.0
2019-05-02 12:35:00,17.31,17.33,17.3,17.32,27552.0,14.8055,14.8226,14.7969,14.814,27552.0
2019-05-02 12:40:00,17.32,17.34,17.31,17.31,49940.0,14.814,14.8312,14.8055,14.8055,49940.0
2019-05-02 12:45:00,17.31,17.33,17.31,17.33,34516.0,14.8055,14.8226,14.8055,14.8226,34516.0
2019-05-02 12:50:00,17.33,17.35,17.31,17.35,34520.0,14.8226,14.8397,14.8055,14.8397,34520.0
2019-05-02 12:55:00,17.35,17.35,17.33,17.35,37044.0,14.8397,14.8397,14.8226,14.8397,37044.0
2019-05-02 13:00:00,17.35,17.35,17.32,17.33,43132.0,14.8397,14.8397,14.814,14.8226,43132.0
2019-05-02 13:05:00,17.33,17.39,17.33,17.39,30768.0,14.8226,14.8739,14.8226,14.8739,30768.0
2019-05-02 13:10:00,17.39,17.4,17.39,17.39,59452.0,14.8739,14.8825,14.8739,14.8739,59452.0
2019-05-02 13:15:00,17.39,17.41,17.39,17.4,49408.0,14.8739,14.891,14.8739,14.8825,49408.0
2019-05-02 13:20:00,17.4,17.41,17.4,17.41,23548.0,14.8825,14.891,14.8825,14.891,23548.0
2019-05-02 13:25:00,17.4,17.4,17.39,17.4,49824.0,14.8825,14.8825,14.8739,14.8825,49824.0
2019-05-02 13:30:00,17.4,17.41,17.39,17.4,47232.0,14.8825,14.891,14.8739,14.8825,47232.0
2019-05-02 13:35:00,17.4,17.41,17.4,17.41,52192.0,14.8825,14.891,14.8825,14.891,52192.0
2019-05-02 13:40:00,17.41,17.41,17.39,17.4,36056.0,14.891,14.891,14.8739,14.8825,36056.0
2019-05-02 13:45:00,17.4,17.4,17.38,17.39,41692.0,14.8825,14.8825,14.8654,14.8739,41692.0
2019-05-02 13:50:00,17.39,17.41,17.39,17.39,30220.0,14.8739,14.891,14.8739,14.8739,30220.0
2019-05-02 13:55:00,17.39,17.4,17.38,17.38,48240.0,14.8739,14.8825,14.8654,14.8654,48240.0
2019-05-02 14:00:00,17.38,17.39,17.38,17.39,48144.0,14.8654,14.8739,14.8654,14.8739,48144.0
2019-05-02 14:05:00,17.39,17.41,17.38,17.39,43296.0,14.8739,14.891,14.8654,14.8739,43296.0
2019-05-02 14:10:00,17.39,17.41,17.39,17.41,44328.0,14.8739,14.891,14.8739,14.891,44328.0
2019-05-02 14:15:00,17.41,17.42,17.4,17.4,63136.0,14.891,14.8996,14.8825,14.8825,63136.0
2019-05-02 14:20:00,17.4,17.41,17.39,17.41,43552.0,14.8825,14.891,14.8739,14.891,43552.0
2019-05-02 14:25:00,17.41,17.41,17.39,17.39,52788.0,14.891,14.891,14.8739,14.8739,52788.0
2019-05-02 14:30:00,17.4,17.42,17.39,17.39,73152.0,14.8825,14.8996,14.8739,14.8739,73152.0
2019-05-02 14:35:00,17.38,17.4,17.38,17.4,27980.0,14.8654,14.8825,14.8654,14.8825,27980.0
2019-05-02 14:40:00,17.4,17.41,17.39,17.41,32136.0,14.8825,14.891,14.8739,14.891,32136.0
2019-05-02 14:45:00,17.41,17.41,17.38,17.38,40136.0,14.891,14.891,14.8654,14.8654,40136.0
2019-05-02 14:50:00,17.38,17.41,17.36,17.41,52628.0,14.8654,14.891,14.8483,14.891,52628.0
2019-05-02 14:55:00,17.41,17.42,17.4,17.41,46804.0,14.891,14.8996,14.8825,14.891,46804.0
2019-05-02 15:00:00,17.41,17.42,17.4,17.41,47448.0,14.891,14.8996,14.8825,14.891,47448.0
2019-05-02 15:05:00,17.41,17.43,17.41,17.42,78848.0,14.891,14.9081,14.891,14.8996,78848.0
2019-05-02 15:10:00,17.42,17.43,17.41,17.42,43668.0,14.8996,14.9081,14.891,14.8996,43668.0
2019-05-02 15:15:00,17.42,17.43,17.41,17.43,74312.0,14.8996,14.9081,14.891,14.9081,74312.0
2019-05-02 15:20:00,17.43,17.44,17.43,17.44,51160.0,14.9081,14.9167,14.9081,14.9167,51160.0
2019-05-02 15:25:00,17.44,17.44,17.43,17.44,61192.0,14.9167,14.9167,14.9081,14.9167,61192.0
2019-05-02 15:30:00,17.44,17.45,17.43,17.43,84820.0,14.9167,14.9252,14.9081,14.9081,84820.0
2019-05-02 15:35:00,17.43,17.45,17.42,17.45,129736.0,14.9081,14.9252,14.8996,14.9252,129736.0
2019-05-02 15:40:00,17.45,17.45,17.43,17.43,102028.0,14.9252,14.9252,14.9081,14.9081,102028.0
2019-05-02 15:45:00,17.43,17.44,17.41,17.42,157608.0,14.9081,14.9167,14.891,14.8996,157608.0
2019-05-02 15:50:00,17.42,17.46,17.42,17.45,213600.0,14.8996,14.9338,14.8996,14.9252,213600.0
2019-05-02 15:55:00,17.45,17.47,17.43,17.46,560428.0,14.9252,14.9423,14.9081,14.9338,560428.0
2019-05-03 09:30:00,17.56,17.68,17.53,17.65,132588.0,15.0193,15.122,14.9937,15.0963,132588.0
2019-05-03 09:35:00,17.67,17.7,17.61,17.61,35752.0,15.1134,15.1391,15.0621,15.0621,35752.0
2019-05-03 09:40:00,17.62,17.65,17.61,17.61,23684.0,15.0706,15.0963,15.0621,15.0621,23684.0
2019-05-03 09:45:00,17.61,17.61,17.55,17.56,305300.0,15.0621,15.0621,15.0108,15.0193,305300.0
2019-05-03 09:50:00,17.56,17.58,17.53,17.55,192060.0,15.0193,15.0364,14.9937,15.0108,192060.0
2019-05-03 09:55:00,17.56,17.57,17.54,17.55,34796.0,15.0193,15.0279,15.0022,15.0108,34796.0
2019-05-03 10:00:00,17.54,17.56,17.54,17.54,39424.0,15.0022,15.0193,15.0022,15.0022,39424.0
2019-05-03 10:05:00,17.55,17.55,17.5,17.5,41552.0,15.0108,15.0108,14.968,14.968,41552.0
2019-05-03 10:10:00,17.51,17.52,17.48,17.5,24400.0,14.9766,14.9851,14.9509,14.968,24400.0
2019-05-03 10:15:00,17.5,17.52,17.49,17.51,59956.0,14.968,14.9851,14.9594,14.9766,59956.0
2019-05-03 10:20:00,17.5,17.53,17.5,17.52,54324.0,14.968,14.9937,14.968,14.9851,54324.0
2019-05-03 10:25:00,17.53,17.53,17.5,17.5,76192.0,14.9937,14.9937,14.968,14.968,76192.0
2019-05-03 10:30:00,17.51,17.51,17.5,17.5,93072.0,14.9766,14.9766,14.968,14.968,93072.0
2019-05-03 10:35:00,17.5,17.51,17.49,17.51,24400.0,14.968,14.9766,14.9594,14.9766,24400.0
2019-05-03 10:40:00,17.51,17.51,17.5,17.5,88336.0,14.9766,14.9766,14.968,14.968,88336.0
2019-05-03 10:45:00,17.5,17.55,17.5,17.52,83408.0,14.968,15.0108,14.968,14.9851,83408.0
2019-05-03 10:50:00,17.51,17.52,17.5,17.52,208880.0,14.9766,14.9851,14.968,14.9851,208880.0
2019-05-03 10:55:00,17.52,17.53,17.51,17.52,120152.0,14.9851,14.9937,14.9766,14.9851,120152.0
2019-05-03 11:00:00,17.52,17.57,17.52,17.56,237112.0,14.9851,15.0279,14.9851,15.0193,237112.0
2019-05-03 11:05:00,17.56,17.57,17.55,17.55,59456.0,15.0193,15.0279,15.0108,15.0108,59456.0
2019-05-03 11:10:00,17.56,17.57,17.55,17.56,66940.0,15.0193,15.0279,15.0108,15.0193,66940.0
2019-05-03 11:15:00,17.56,17.56,17.55,17.55,38008.0,15.0193,15.0193,15.0108,15.0108,38008.0
2019-05-03 11:20:00,17.55,17.56,17.54,17.54,57320.0,15.0108,15.0193,15.0022,15.0022,57320.0
2019-05-03 11:25:00,17.54,17.55,17.53,17.54,34960.0,15.0022,15.0108,14.9937,15.0022,34960.0
2019-05-03 11:30:00,17.54,17.55,17.54,17.55,37080.0,15.0022,15.0108,15.0022,15.0108,37080.0
2019-05-03 11:35:00,17.54,17.56,17.54,17.55,38672.0,15.0022,15.0193,15.0022,15.0108,38672.0
2019-05-03 11:40:00,17.55,17.57,17.55,17.56,35368.0,15.0108,15.0279,15.0108,15.0193,35368.0
2019-05-03 11:45:00,17.56,17.57,17.55,17.56,32168.0,15.0193,15.0279,15.0108,15.0193,32168.0
2019-05-03 11:50:00,17.56,17.57,17.55,17.56,54112.0,15.0193,15.0279,15.0108,15.0193,54112.0
2019-05-03 11:55:00,17.56,17.56,17.56,17.56,28108.0,15.0193,15.0193,15.0193,15.0193,28108.0
2019-05-03 12:00:00,17.56,17.58,17.56,17.58,51124.0,15.0193,15.0364,15.0193,15.0364,51124.0
2019-05-03 12:05:00,17.58,17.61,17.58,17.6,79372.0,15.0364,15.0621,15.0364,15.0535,79372.0
2019-05-03 12:10:00,17.59,17.6,17.59,17.6,27080.0,15.045,15.0535,15.045,15.0535,27080.0
2019-05-03 12:15:00,17.6,17.6,17.59,17.6,50412.0,15.0535,15.0535,15.045,15.0535,50412.0
2019-05-03 12:20:00,17.59,17.61,17.59,17.6,28952.0,15.045,15.0621,15.045,15.0535,28952.0
2019-05-03 12:25:00,17.6,17.6,17.59,17.6,37956.0,15.0535,15.0535,15.045,15.0535,37956.0
2019-05-03 12:30:00,17.6,17.6,17.59,17.6,38148.0,15.0535,15.0535,15.045,15.0535,38148.0
2019-05-03 12:35:00,17.6,17.6,17.59,17.6,29248.0,15.0535,15.0535,15.045,15.0535,29248.0
2019-05-03 12:40:00,17.59,17.6,17.59,17.6,20172.0,15.045,15.0535,15.045,15.0535,20172.0
2019-05-03 12:45:00,17.6,17.6,17.59,17.59,38700.0,15.0535,15.0535,15.045,15.045,38700.0
2019-05-03 12:50:00,17.59,17.6,17.59,17.6,31076.0,15.045,15.0535,15.045,15.0535,31076.0
2019-05-03 12:55:00,17.6,17.6,17.59,17.6,29628.0,15.0535,15.0535,15.045,15.0535,29628.0
2019-05-03 13:00:00,17.59,17.6,17.58,17.58,38312.0,15.045,15.0535,15.0364,15.0364,38312.0
2019-05-03 13:05:00,17.58,17.6,17.58,17.6,19980.0,15.0364,15.0535,15.0364,15.0535,19980.0
2019-05-03 13:10:00,17.6,17.6,17.6,17.6,30724.0,15.0535,15.0535,15.0535,15.0535,30724.0
2019-05-03 13:15:00,17.6,17.61,17.6,17.61,71908.0,15.0535,15.0621,15.0535,15.0621,71908.0
2019-05-03 13:20:00,17.61,17.62,17.6,17.61,75828.0,15.0621,15.0706,15.0535,15.0621,75828.0
2019-05-03 13:25:00,17.61,17.64,17.61,17.64,34052.0,15.0621,15.0877,15.0621,15.0877,34052.0
2019-05-03 13:30:00,17.63,17.64,17.63,17.63,35184.0,15.0792,15.0877,15.0792,15.0792,35184.0
2019-05-03 13:35:00,17.63,17.66,17.63,17.66,39704.0,15.0792,15.1049,15.0792,15.1049,39704.0
2019-05-03 13:40:00,17.66,17.66,17.65,17.65,38856.0,15.1049,15.1049,15.0963,15.0963,38856.0
2019-05-03 13:45:00,17.65,17.65,17.64,17.65,36844.0,15.0963,15.0963,15.0877,15.0963,36844.0
2019-05-03 13:50:00,17.65,17.66,17.64,17.65,56800.0,15.0963,15.1049,15.0877,15.0963,56800.0
2019-05-03 13:55:00,17.65,17.65,17.63,17.64,57828.0,15.0963,15.0963,15.0792,15.0877,57828.0
2019-05-03 14:00:00,17.65,17.65,17.64,17.64,36912.0,15.0963,15.0963,15.0877,15.0877,36912.0
2019-05-03 14:05:00,17.64,17.65,17.64,17.65,46920.0,15.0877,15.0963,15.0877,15.0963,46920.0
2019-05-03 14:10:00,17.65,17.66,17.65,17.65,41648.0,15.0963,15.1049,15.0963,15.0963,41648.0
2019-05-03 14:15:00,17.65,17.65,17.64,17.65,36784.0,15.0963,15.0963,15.0877,15.0963,36784.0
2019-05-03 14:20:00,17.65,17.65,17.64,17.65,40488.0,15.0963,15.0963,15.0877,15.0963,40488.0
2019-05-03 14:25:00,17.65,17.66,17.65,17.66,64468.0,15.0963,15.1049,15.0963,15.1049,64468.0
2019-05-03 14:30:00,17.66,17.66,17.64,17.65,47692.0,15.1049,15.1049,15.0877,15.0963,47692.0
2019-05-03 14:35:00,17.64,17.64,17.63,17.64,54664.0,15.0877,15.0877,15.0792,15.0877,54664.0
2019-05-03 14:40:00,17.64,17.67,17.64,17.67,45848.0,15.0877,15.1134,15.0877,15.1134,45848.0
2019-05-03 14:45:00,17.67,17.68,17.66,17.68,58444.0,15.1134,15.122,15.1049,15.122,58444.0
2019-05-03 14:50:00,17.68,17.68,17.67,17.67,56988.0,15.122,15.122,15.1134,15.1134,56988.0
2019-05-03 14:55:00,17.67,17.67,17.66,17.66,93672.0,15.1134,15.1134,15.1049,15.1049,93672.0
2019-05-03 15:00:00,17.67,17.67,17.64,17.65,224956.0,15.1134,15.1134,15.0877,15.0963,224956.0
2019-05-03 15:05:00,17.65,17.67,17.65,17.66,80032.0,15.0963,15.1134,15.0963,15.1049,80032.0
2019-05-03 15:10:00,17.66,17.67,17.65,17.67,70064.0,15.1049,15.1134,15.0963,15.1134,70064.0
2019-05-03 15:15:00,17.67,17.67,17.65,17.65,108760.0,15.1134,15.1134,15.0963,15.0963,108760.0
2019-05-03 15:20:00,17.65,17.66,17.65,17.66,52280.0,15.0963,15.1049,15.0963,15.1049,52280.0
2019-05-03 15:25:00,17.67,17.67,17.65,17.67,60416.0,15.1134,15.1134,15.0963,15.1134,60416.0
2019-05-03 15:30:00,17.67,17.68,17.67,17.68,66260.0,15.1134,15.122,15.1134,15.122,66260.0
2019-05-03 15:35:00,17.67,17.7,17.67,17.7,363008.0,15.1134,15.1391,15.1134,15.1391,363008.0
2019-05-03 15:40:00,17.69,17.69,17.67,17.69,250792.0,15.1305,15.1305,15.1134,15.1305,250792.0
2019-05-03 15:45:00,17.69,17.71,17.68,17.7,436608.0,15.1305,15.1476,15.122,15.1391,436608.0
2019-05-03 15:50:00,17.7,17.73,17.69,17.73,233028.0,15.1391,15.1647,15.1305,15.1647,233028.0
2019-05-03 15:55:00,17.73,17.75,17.71,17.72,621672.0,15.1647,15.1818,15.1476,15.1562,621672.0
2019-05-06 09:30:00,16.77,16.88,16.73,16.86,531372.0,14.3436,14.4377,14.3094,14.4206,531372.0
2019-05-06 09:35:00,16.86,16.91,16.79,16.82,332212.0,14.4206,14.4634,14.3607,14.3864,332212.0
2019-05-06 09:40:00,16.82,16.92,16.8,16.91,269644.0,14.3864,14.4719,14.3693,14.4634,269644.0
2019-05-06 09:45:00,16.91,16.92,16.82,16.82,318544.0,14.4634,14.4719,14.3864,14.3864,318544.0
2019-05-06 09:50:00,16.82,16.84,16.78,16.83,241640.0,14.3864,14.4035,14.3522,14.3949,241640.0
2019-05-06 09:55:00,16.83,16.88,16.82,16.87,231392.0,14.3949,14.4377,14.3864,14.4292,231392.0
2019-05-06 10:00:00,16.87,16.87,16.84,16.85,99968.0,14.4292,14.4292,14.4035,14.412,99968.0
2019-05-06 10:05:00,16.85,16.88,16.84,16.85,264140.0,14.412,14.4377,14.4035,14.412,264140.0
2019-05-06 10:10:00,16.86,16.89,16.84,16.87,201280.0,14.4206,14.4463,14.4035,14.4292,201280.0
2019-05-06 10:15:00,16.87,16.89,16.85,16.89,113732.0,14.4292,14.4463,14.412,14.4463,113732.0
2019-05-06 10:20:00,16.89,16.92,16.87,16.89,118172.0,14.4463,14.4719,14.4292,14.4463,118172.0
2019-05-06 10:25:00,16.89,16.9,16.82,16.82,104980.0,14.4463,14.4548,14.3864,14.3864,104980.0
2019-05-06 10:30:00,16.81,16.85,16.81,16.84,81264.0,14.3778,14.412,14.3778,14.4035,81264.0
2019-05-06 10:35:00,16.84,16.9,16.83,16.89,152480.0,14.4035,14.4548,14.3949,14.4463,152480.0
2019-05-06 10:40:00,16.89,16.9,16.84,16.84,232400.0,14.4463,14.4548,14.4035,14.4035,232400.0
2019-05-06 10:45:00,16.84,16.85,16.82,16.84,105456.0,14.4035,14.412,14.3864,14.4035,105456.0
2019-05-06 10:50:00,16.83,16.91,16.82,16.9,171452.0,14.3949,14.4634,14.3864,14.4548,171452.0
2019-05-06 10:55:00,16.9,16.93,16.9,16.93,67060.0,14.4548,14.4805,14.4548,14.4805,67060.0
2019-05-06 11:00:00,16.93,16.95,16.92,16.93,192280.0,14.4805,14.4976,14.4719,14.4805,192280.0
2019-05-06 11:05:00,16.93,16.94,16.92,16.93,67724.0,14.4805,14.489,14.4719,14.4805,67724.0
2019-05-06 11:10:00,16.93,16.94,16.92,16.94,72560.0,14.4805,14.489,14.4719,14.489,72560.0
2019-05-06 11:15:00,16.94,16.97,16.93,16.97,107724.0,14.489,14.5147,14.4805,14.5147,107724.0
2019-05-06 11:20:00,16.97,17.0,16.96,16.96,252456.0,14.5147,14.5403,14.5061,14.5061,252456.0
2019-05-06 11:25:00,16.97,16.97,16.94,16.95,70776.0,14.5147,14.5147,14.489,14.4976,70776.0
2019-05-06 11:30:00,16.95,16.96,16.91,16.92,95088.0,14.4976,14.5061,14.4634,14.4719,95088.0
2019-05-06 11:35:00,16.92,16.93,16.9,16.91,59792.0,14.4719,14.4805,14.4548,14.4634,59792.0
2019-05-06 11:40:00,16.92,16.93,16.91,16.92,67904.0,14.4719,14.4805,14.4634,14.4719,67904.0
2019-05-06 11:45:00,16.92,16.95,16.92,16.92,81228.0,14.4719,14.4976,14.4719,14.4719,81228.0
2019-05-06 11:50:00,16.92,16.93,16.89,16.89,128900.0,14.4719,14.4805,14.4463,14.4463,128900.0
2019-05-06 11:55:00,16.89,16.9,16.88,16.89,124016.0,14.4463,14.4548,14.4377,14.4463,124016.0
2019-05-06 12:00:00,16.89,16.91,16.88,16.89,175960.0,14.4463,14.4634,14.4377,14.4463,175960.0
2019-05-06 12:05:00,16.89,16.92,16.89,16.92,93180.0,14.4463,14.4719,14.4463,14.4719,93180.0
2019-05-06 12:10:00,16.92,16.92,16.9,16.92,37948.0,14.4719,14.4719,14.4548,14.4719,37948.0
2019-05-06 12:15:00,16.92,16.92,16.9,16.92,53096.0,14.4719,14.4719,14.4548,14.4719,53096.0
2019-05-06 12:20:00,16.92,16.93,16.91,16.91,39992.0,14.4719,14.4805,14.4634,14.4634,39992.0
2019-05-06 12:25:00,16.91,16.92,16.91,16.92,46464.0,14.4634,14.4719,14.4634,14.4719,46464.0
2019-05-06 12:30:00,16.92,16.93,16.91,16.93,43616.0,14.4719,14.4805,14.4634,14.4805,43616.0
2019-05-06 12:35:00,16.93,16.97,16.93,16.96,64492.0,14.4805,14.5147,14.4805,14.5061,64492.0
2019-05-06 12:40:00,16.96,16.96,16.94,16.94,41372.0,14.5061,14.5061,14.489,14.489,41372.0
2019-05-06 12:45:00,16.94,16.95,16.94,16.94,67848.0,14.489,14.4976,14.489,14.489,67848.0
2019-05-06 12:50:00,16.93,16.96,16.93,16.95,47628.0,14.4805,14.5061,14.4805,14.4976,47628.0
2019-05-06 12:55:00,16.95,16.95,16.93,16.93,134432.0,14.4976,14.4976,14.4805,14.4805,134432.0
2019-05-06 13:00:00,16.93,16.93,16.9,16.91,67720.0,14.4805,14.4805,14.4548,14.4634,67720.0
2019-05-06 13:05:00,16.91,16.93,16.9,16.9,96684.0,14.4634,14.4805,14.4548,14.4548,96684.0
2019-05-06 13:10:00,16.9,16.91,16.9,16.91,58448.0,14.4548,14.4634,14.4548,14.4634,58448.0
2019-05-06 13:15:00,16.91,16.92,16.91,16.91,54676.0,14.4634,14.4719,14.4634,14.4634,54676.0
2019-05-06 13:20:00,16.91,16.92,16.91,16.91,37476.0,14.4634,14.4719,14.4634,14.4634,37476.0
2019-05-06 13:25:00,16.91,16.91,16.89,16.89,18712.0,14.4634,14.4634,14.4463,14.4463,18712.0
2019-05-06 13:30:00,16.9,16.9,16.89,16.89,51512.0,14.4548,14.4548,14.4463,14.4463,51512.0
2019-05-06 13:35:00,16.9,16.9,16.88,16.89,48632.0,14.4548,14.4548,14.4377,14.4463,48632.0
2019-05-06 13:40:00,16.89,16.9,16.89,16.89,54392.0,14.4463,14.4548,14.4463,14.4463,54392.0
2019-05-06 13:45:00,16.89,16.92,16.89,16.92,118264.0,14.4463,14.4719,14.4463,14.4719,118264.0
2019-05-06 13:50:00,16.92,16.94,16.92,16.93,58252.0,14.4719,14.489,14.4719,14.4805,58252.0
2019-05-06 13:55:00,16.93,16.94,16.93,16.94,31652.0,14.4805,14.489,14.4805,14.489,31652.0
2019-05-06 14:00:00,16.94,16.94,16.93,16.93,24920.0,14.489,14.489,14.4805,14.4805,24920.0
2019-05-06 14:05:00,16.93,16.95,16.92,16.95,99948.0,14.4805,14.4976,14.4719,14.4976,99948.0
2019-05-06 14:10:00,16.95,16.96,16.94,16.94,49516.0,14.4976,14.5061,14.489,14.489,49516.0
2019-05-06 14:15:00,16.94,16.94,16.93,16.94,48652.0,14.489,14.489,14.4805,14.489,48652.0
2019-05-06 14:20:00,16.94,16.95,16.94,16.95,74044.0,14.489,14.4976,14.489,14.4976,74044.0
2019-05-06 14:25:00,16.95,16.98,16.95,16.96,47880.0,14.4976,14.5232,14.4976,14.5061,47880.0
2019-05-06 14:30:00,16.97,16.97,16.96,16.96,78680.0,14.5147,14.5147,14.5061,14.5061,78680.0
2019-05-06 14:35:00,16.96,16.97,16.96,16.96,45932.0,14.5061,14.5147,14.5061,14.5061,45932.0
2019-05-06 14:40:00,16.96,16.96,16.93,16.94,214532.0,14.5061,14.5061,14.4805,14.489,214532.0
2019-05-06 14:45:00,16.94,16.94,16.93,16.93,139228.0,14.489,14.489,14.4805,14.4805,139228.0
2019-05-06 14:50:00,16.93,17.0,16.93,16.98,125876.0,14.4805,14.5403,14.4805,14.5232,125876.0
2019-05-06 14:55:00,16.98,16.98,16.96,16.97,65972.0,14.5232,14.5232,14.5061,14.5147,65972.0
2019-05-06 15:00:00,16.97,16.98,16.96,16.97,66812.0,14.5147,14.5232,14.5061,14.5147,66812.0
2019-05-06 15:05:00,16.97,16.98,16.97,16.98,135968.0,14.5147,14.5232,14.5147,14.5232,135968.0
2019-05-06 15:10:00,16.98,16.99,16.96,16.96,50664.0,14.5232,14.5318,14.5061,14.5061,50664.0
2019-05-06 15:15:00,16.96,16.98,16.96,16.97,91432.0,14.5061,14.5232,14.5061,14.5147,91432.0
2019-05-06 15:20:00,16.97,16.99,16.96,16.99,393640.0,14.5147,14.5318,14.5061,14.5318,393640.0
2019-05-06 15:25:00,16.99,17.02,16.99,17.02,162284.0,14.5318,14.5575,14.5318,14.5575,162284.0
2019-05-06 15:30:00,17.02,17.02,17.01,17.02,135508.0,14.5575,14.5575,14.5489,14.5575,135508.0
2019-05-06 15:35:00,17.02,17.05,17.02,17.04,118968.0,14.5575,14.5831,14.5575,14.5746,118968.0
2019-05-06 15:40:00,17.04,17.04,17.01,17.01,114164.0,14.5746,14.5746,14.5489,14.5489,114164.0
2019-05-06 15:45:00,17.01,17.01,17.0,17.0,231120.0,14.5489,14.5489,14.5403,14.5403,231120.0
2019-05-06 15:50:00,17.0,17.02,16.98,16.98,331064.0,14.5403,14.5575,14.5232,14.5232,331064.0
2019-05-06 15:55:00,16.98,16.99,16.97,16.99,685940.0,14.5232,14.5318,14.5147,14.5318,685940.0
2019-05-07 09:30:00,16.66,16.73,16.63,16.66,395096.0,14.2495,14.3094,14.2239,14.2495,395096.0
2019-05-07 09:35:00,16.67,16.76,16.67,16.73,89596.0,14.2581,14.3351,14.2581,14.3094,89596.0
2019-05-07 09:40:00,16.72,16.75,16.66,16.66,105884.0,14.3009,14.3265,14.2495,14.2495,105884.0
2019-05-07 09:45:00,16.66,16.69,16.58,16.59,194312.0,14.2495,14.2752,14.1811,14.1897,194312.0
2019-05-07 09:50:00,16.58,16.62,16.56,16.61,185192.0,14.1811,14.2153,14.164,14.2068,185192.0
2019-05-07 09:55:00,16.61,16.69,16.61,16.68,346760.0,14.2068,14.2752,14.2068,14.2666,346760.0
2019-05-07 10:00:00,16.68,16.68,16.52,16.52,223276.0,14.2666,14.2666,14.1298,14.1298,223276.0
2019-05-07 10:05:00,16.53,16.58,16.5,16.55,265916.0,14.1383,14.1811,14.1127,14.1555,265916.0
2019-05-07 10:10:00,16.53,16.54,16.5,16.52,100452.0,14.1383,14.1469,14.1127,14.1298,100452.0
2019-05-07 10:15:00,16.51,16.59,16.51,16.59,88496.0,14.1212,14.1897,14.1212,14.1897,88496.0
2019-05-07 10:20:00,16.59,16.63,16.57,16.62,127064.0,14.1897,14.2239,14.1726,14.2153,127064.0
2019-05-07 10:25:00,16.62,16.67,16.6,16.66,119944.0,14.2153,14.2581,14.1982,14.2495,119944.0
2019-05-07 10:30:00,16.66,16.69,16.64,16.65,90296.0,14.2495,14.2752,14.2324,14.241,90296.0
2019-05-07 10:35:00,16.65,16.67,16.6,16.6,94808.0,14.241,14.2581,14.1982,14.1982,94808.0
2019-05-07 10:40:00,16.6,16.6,16.55,16.55,204848.0,14.1982,14.1982,14.1555,14.1555,204848.0
2019-05-07 10:45:00,16.55,16.6,16.55,16.58,133104.0,14.1555,14.1982,14.1555,14.1811,133104.0
2019-05-07 10:50:00,16.57,16.59,16.57,16.59,49332.0,14.1726,14.1897,14.1726,14.1897,49332.0
2019-05-07 10:55:00,16.59,16.6,16.57,16.58,63188.0,14.1897,14.1982,14.1726,14.1811,63188.0
2019-05-07 11:00:00,16.58,16.58,16.54,16.55,180060.0,14.1811,14.1811,14.1469,14.1555,180060.0
2019-05-07 11:05:00,16.55,16.61,16.54,16.6,129800.0,14.1555,14.2068,14.1469,14.1982,129800.0
2019-05-07 11:10:00,16.6,16.61,16.57,16.61,124680.0,14.1982,14.2068,14.1726,14.2068,124680.0
2019-05-07 11:15:00,16.61,16.63,16.57,16.58,110436.0,14.2068,14.2239,14.1726,14.1811,110436.0
2019-05-07 11:20:00,16.58,16.6,16.57,16.59,178392.0,14.1811,14.1982,14.1726,14.1897,178392.0
2019-05-07 11:25:00,16.58,16.64,16.57,16.63,62348.0,14.1811,14.2324,14.1726,14.2239,62348.0
2019-05-07 11:30:00,16.63,16.63,16.6,16.61,56820.0,14.2239,14.2239,14.1982,14.2068,56820.0
2019-05-07 11:35:00,16.61,16.61,16.55,16.57,152124.0,14.2068,14.2068,14.1555,14.1726,152124.0
2019-05-07 11:40:00,16.58,16.61,16.58,16.58,197996.0,14.1811,14.2068,14.1811,14.1811,197996.0
2019-05-07 11:45:00,16.58,16.58,16.56,16.56,95832.0,14.1811,14.1811,14.164,14.164,95832.0
2019-05-07 11:50:00,16.56,16.56,16.52,16.55,83832.0,14.164,14.164,14.1298,14.1555,83832.0
2019-05-07 11:55:00,16.55,16.55,16.52,16.55,64808.0,14.1555,14.1555,14.1298,14.1555,64808.0
2019-05-07 12:00:00,16.55,16.55,16.5,16.53,164876.0,14.1555,14.1555,14.1127,14.1383,164876.0
2019-05-07 12:05:00,16.53,16.59,16.53,16.59,92568.0,14.1383,14.1897,14.1383,14.1897,92568.0
2019-05-07 12:10:00,16.59,16.61,16.59,16.59,102104.0,14.1897,14.2068,14.1897,14.1897,102104.0
2019-05-07 12:15:00,16.59,16.6,16.58,16.58,61168.0,14.1897,14.1982,14.1811,14.1811,61168.0
2019-05-07 12:20:00,16.58,16.6,16.58,16.59,73864.0,14.1811,14.1982,14.1811,14.1897,73864.0
2019-05-07 12:25:00,16.59,16.63,16.59,16.63,79724.0,14.1897,14.2239,14.1897,14.2239,79724.0
2019-05-07 12:30:00,16.63,16.64,16.61,16.62,47084.0,14.2239,14.2324,14.2068,14.2153,47084.0
2019-05-07 12:35:00,16.61,16.63,16.59,16.6,105440.0,14.2068,14.2239,14.1897,14.1982,105440.0
2019-05-07 12:40:00,16.6,16.6,16.56,16.57,63936.0,14.1982,14.1982,14.164,14.1726,63936.0
2019-05-07 12:45:00,16.56,16.58,16.56,16.58,66404.0,14.164,14.1811,14.164,14.1811,66404.0
2019-05-07 12:50:00,16.58,16.61,16.58,16.58,70004.0,14.1811,14.2068,14.1811,14.1811,70004.0
2019-05-07 12:55:00,16.58,16.59,16.56,16.57,61656.0,14.1811,14.1897,14.164,14.1726,61656.0
2019-05-07 13:00:00,16.56,16.57,16.52,16.52,83492.0,14.164,14.1726,14.1298,14.1298,83492.0
2019-05-07 13:05:00,16.52,16.54,16.5,16.51,63316.0,14.1298,14.1469,14.1127,14.1212,63316.0
2019-05-07 13:10:00,16.51,16.53,16.5,16.52,79328.0,14.1212,14.1383,14.1127,14.1298,79328.0
2019-05-07 13:15:00,16.52,16.52,16.5,16.51,41900.0,14.1298,14.1298,14.1127,14.1212,41900.0
2019-05-07 13:20:00,16.51,16.52,16.49,16.5,40504.0,14.1212,14.1298,14.1041,14.1127,40504.0
2019-05-07 13:25:00,16.5,16.51,16.49,16.51,56140.0,14.1127,14.1212,14.1041,14.1212,56140.0
2019-05-07 13:30:00,16.5,16.52,16.49,16.52,56704.0,14.1127,14.1298,14.1041,14.1298,56704.0
2019-05-07 13:35:00,16.51,16.52,16.5,16.51,76428.0,14.1212,14.1298,14.1127,14.1212,76428.0
2019-05-07 13:40:00,16.52,16.53,16.49,16.5,46880.0,14.1298,14.1383,14.1041,14.1127,46880.0
2019-05-07 13:45:00,16.51,16.55,16.5,16.55,41436.0,14.1212,14.1555,14.1127,14.1555,41436.0
2019-05-07 13:50:00,16.55,16.58,16.55,16.57,35260.0,14.1555,14.1811,14.1555,14.1726,35260.0
2019-05-07 13:55:00,16.57,16.58,16.55,16.55,50944.0,14.1726,14.1811,14.1555,14.1555,50944.0
2019-05-07 14:00:00,16.55,16.57,16.54,16.54,50560.0,14.1555,14.1726,14.1469,14.1469,50560.0
2019-05-07 14:05:00,16.54,16.59,16.54,16.57,60948.0,14.1469,14.1897,14.1469,14.1726,60948.0
2019-05-07 14:10:00,16.58,16.58,16.55,16.56,36820.0,14.1811,14.1811,14.1555,14.164,36820.0
2019-05-07 14:15:00,16.56,16.57,16.55,16.57,48324.0,14.164,14.1726,14.1555,14.1726,48324.0
2019-05-07 14:20:00,16.57,16.6,16.55,16.55,119964.0,14.1726,14.1982,14.1555,14.1555,119964.0
2019-05-07 14:25:00,16.55,16.56,16.51,16.52,115896.0,14.1555,14.164,14.1212,14.1298,115896.0
2019-05-07 14:30:00,16.52,16.53,16.47,16.49,123360.0,14.1298,14.1383,14.087,14.1041,123360.0
2019-05-07 14:35:00,16.48,16.5,16.47,16.5,137848.0,14.0956,14.1127,14.087,14.1127,137848.0
2019-05-07 14:40:00,16.51,16.52,16.49,16.49,75980.0,14.1212,14.1298,14.1041,14.1041,75980.0
2019-05-07 14:45:00,16.5,16.51,16.49,16.5,103388.0,14.1127,14.1212,14.1041,14.1127,103388.0
2019-05-07 14:50:00,16.5,16.55,16.5,16.55,58428.0,14.1127,14.1555,14.1127,14.1555,58428.0
2019-05-07 14:55:00,16.55,16.56,16.54,16.55,51256.0,14.1555,14.164,14.1469,14.1555,51256.0
2019-05-07 15:00:00,16.55,16.55,16.52,16.52,63944.0,14.1555,14.1555,14.1298,14.1298,63944.0
2019-05-07 15:05:00,16.52,16.53,16.49,16.53,88984.0,14.1298,14.1383,14.1041,14.1383,88984.0
2019-05-07 15:10:00,16.53,16.54,16.5,16.51,101156.0,14.1383,14.1469,14.1127,14.1212,101156.0
2019-05-07 15:15:00,16.51,16.53,16.5,16.5,67796.0,14.1212,14.1383,14.1127,14.1127,67796.0
2019-05-07 15:20:00,16.5,16.52,16.49,16.49,109692.0,14.1127,14.1298,14.1041,14.1041,109692.0
2019-05-07 15:25:00,16.5,16.51,16.49,16.5,58600.0,14.1127,14.1212,14.1041,14.1127,58600.0
2019-05-07 15:30:00,16.49,16.5,16.45,16.48,134400.0,14.1041,14.1127,14.0699,14.0956,134400.0
2019-05-07 15:35:00,16.48,16.48,16.43,16.45,106880.0,14.0956,14.0956,14.0528,14.0699,106880.0
2019-05-07 15:40:00,16.45,16.54,16.45,16.54,124672.0,14.0699,14.1469,14.0699,14.1469,124672.0
2019-05-07 15:45:00,16.54,16.57,16.53,16.57,239160.0,14.1469,14.1726,14.1383,14.1726,239160.0
2019-05-07 15:50:00,16.57,16.63,16.57,16.61,368580.0,14.1726,14.2239,14.1726,14.2068,368580.0
2019-05-07 15:55:00,16.61,16.66,16.61,16.62,854316.0,14.2068,14.2495,14.2068,14.2153,854316.0
2019-05-08 09:30:00,16.63,16.64,16.52,16.52,167296.0,14.2239,14.2324,14.1298,14.1298,167296.0
2019-05-08 09:35:00,16.54,16.57,16.51,16.53,51348.0,14.1469,14.1726,14.1212,14.1383,51348.0
2019-05-08 09:40:00,16.53,16.61,16.52,16.59,246080.0,14.1383,14.2068,14.1298,14.1897,246080.0
2019-05-08 09:45:00,16.61,16.65,16.6,16.61,95972.0,14.2068,14.241,14.1982,14.2068,95972.0
2019-05-08 09:50:00,16.63,16.66,16.59,16.59,75924.0,14.2239,14.2495,14.1897,14.1897,75924.0
2019-05-08 09:55:00,16.59,16.6,16.56,16.56,83912.0,14.1897,14.1982,14.164,14.164,83912.0
2019-05-08 10:00:00,16.57,16.6,16.55,16.59,290840.0,14.1726,14.1982,14.1555,14.1897,290840.0
2019-05-08 10:05:00,16.59,16.59,16.53,16.54,99408.0,14.1897,14.1897,14.1383,14.1469,99408.0
2019-05-08 10:10:00,16.54,16.54,16.52,16.53,142476.0,14.1469,14.1469,14.1298,14.1383,142476.0
2019-05-08 10:15:00,16.53,16.58,16.53,16.58,79204.0,14.1383,14.1811,14.1383,14.1811,79204.0
2019-05-08 10:20:00,16.58,16.6,16.55,16.57,73632.0,14.1811,14.1982,14.1555,14.1726,73632.0
2019-05-08 10:25:00,16.57,16.58,16.55,16.55,64460.0,14.1726,14.1811,14.1555,14.1555,64460.0
2019-05-08 10:30:00,16.55,16.56,16.51,16.53,46800.0,14.1555,14.164,14.1212,14.1383,46800.0
2019-05-08 10:35:00,16.53,16.54,16.52,16.53,76924.0,14.1383,14.1469,14.1298,14.1383,76924.0
2019-05-08 10:40:00,16.53,16.58,16.53,16.58,60008.0,14.1383,14.1811,14.1383,14.1811,60008.0
2019-05-08 10:45:00,16.59,16.59,16.54,16.54,98360.0,14.1897,14.1897,14.1469,14.1469,98360.0
2019-05-08 10:50:00,16.54,16.59,16.54,16.59,52976.0,14.1469,14.1897,14.1469,14.1897,52976.0
2019-05-08 10:55:00,16.6,16.65,16.57,16.65,69796.0,14.1982,14.241,14.1726,14.241,69796.0
2019-05-08 11:00:00,16.65,16.7,16.62,16.68,307752.0,14.241,14.2838,14.2153,14.2666,307752.0
2019-05-08 11:05:00,16.69,16.73,16.67,16.67,108736.0,14.2752,14.3094,14.2581,14.2581,108736.0
2019-05-08 11:10:00,16.67,16.69,16.66,16.68,79976.0,14.2581,14.2752,14.2495,14.2666,79976.0
2019-05-08 11:15:00,16.68,16.72,16.68,16.68,58812.0,14.2666,14.3009,14.2666,14.2666,58812.0
2019-05-08 11:20:00,16.69,16.71,16.67,16.68,52820.0,14.2752,14.2923,14.2581,14.2666,52820.0
2019-05-08 11:25:00,16.68,16.7,16.68,16.68,108304.0,14.2666,14.2838,14.2666,14.2666,108304.0
2019-05-08 11:30:00,16.68,16.69,16.64,16.65,88220.0,14.2666,14.2752,14.2324,14.241,88220.0
2019-05-08 11:35:00,16.65,16.66,16.62,16.62,42552.0,14.241,14.2495,14.2153,14.2153,42552.0
2019-05-08 11:40:00,16.62,16.64,16.62,16.64,36460.0,14.2153,14.2324,14.2153,14.2324,36460.0
2019-05-08 11:45:00,16.64,16.67,16.64,16.67,83344.0,14.2324,14.2581,14.2324,14.2581,83344.0
2019-05-08 11:50:00,16.67,16.67,16.65,16.65,46244.0,14.2581,14.2581,14.241,14.241,46244.0
2019-05-08 11:55:00,16.65,16.68,16.65,16.67,46604.0,14.241,14.2666,14.241,14.2581,46604.0
2019-05-08 12:00:00,16.67,16.67,16.63,16.64,47412.0,14.2581,14.2581,14.2239,14.2324,47412.0
2019-05-08 12:05:00,16.64,16.65,16.62,16.63,43540.0,14.2324,14.241,14.2153,14.2239,43540.0
2019-05-08 12:10:00,16.63,16.64,16.62,16.63,35516.0,14.2239,14.2324,14.2153,14.2239,35516.0
2019-05-08 12:15:00,16.63,16.64,16.63,16.64,31100.0,14.2239,14.2324,14.2239,14.2324,31100.0
2019-05-08 12:20:00,16.64,16.65,16.64,16.65,25808.0,14.2324,14.241,14.2324,14.241,25808.0
2019-05-08 12:25:00,16.65,16.66,16.65,16.66,32420.0,14.241,14.2495,14.241,14.2495,32420.0
2019-05-08 12:30:00,16.66,16.68,16.65,16.67,46916.0,14.2495,14.2666,14.241,14.2581,46916.0
2019-05-08 12:35:00,16.67,16.67,16.66,16.67,34280.0,14.2581,14.2581,14.2495,14.2581,34280.0
2019-05-08 12:40:00,16.67,16.69,16.66,16.68,42132.0,14.2581,14.2752,14.2495,14.2666,42132.0
2019-05-08 12:45:00,16.68,16.7,16.68,16.68,29604.0,14.2666,14.2838,14.2666,14.2666,29604.0
2019-05-08 12:50:00,16.68,16.71,16.68,16.68,152912.0,14.2666,14.2923,14.2666,14.2666,152912.0
2019-05-08 12:55:00,16.68,16.71,16.68,16.7,271968.0,14.2666,14.2923,14.2666,14.2838,271968.0
2019-05-08 13:00:00,16.71,16.71,16.68,16.68,34576.0,14.2923,14.2923,14.2666,14.2666,34576.0
2019-05-08 13:05:00,16.68,16.68,16.64,16.65,67044.0,14.2666,14.2666,14.2324,14.241,67044.0
2019-05-08 13:10:00,16.64,16.65,16.63,16.64,30708.0,14.2324,14.241,14.2239,14.2324,30708.0
2019-05-08 13:15:00,16.64,16.64,16.64,16.64,22924.0,14.2324,14.2324,14.2324,14.2324,22924.0
2019-05-08 13:20:00,16.64,16.66,16.64,16.65,32084.0,14.2324,14.2495,14.2324,14.241,32084.0
2019-05-08 13:25:00,16.65,16.66,16.64,16.66,63576.0,14.241,14.2495,14.2324,14.2495,63576.0
2019-05-08 13:30:00,16.66,16.67,16.66,16.66,35304.0,14.2495,14.2581,14.2495,14.2495,35304.0
2019-05-08 13:35:00,16.66,16.68,16.65,16.65,185684.0,14.2495,14.2666,14.241,14.241,185684.0
2019-05-08 13:40:00,16.65,16.67,16.65,16.67,29004.0,14.241,14.2581,14.241,14.2581,29004.0
2019-05-08 13:45:00,16.67,16.67,16.63,16.64,60540.0,14.2581,14.2581,14.2239,14.2324,60540.0
2019-05-08 13:50:00,16.65,16.65,16.64,16.64,33020.0,14.241,14.241,14.2324,14.2324,33020.0
2019-05-08 13:55:00,16.64,16.64,16.63,16.64,33092.0,14.2324,14.2324,14.2239,14.2324,33092.0
2019-05-08 14:00:00,16.64,16.64,16.61,16.62,39260.0,14.2324,14.2324,14.2068,14.2153,39260.0
2019-05-08 14:05:00,16.62,16.63,16.61,16.63,32056.0,14.2153,14.2239,14.2068,14.2239,32056.0
2019-05-08 14:10:00,16.63,16.63,16.61,16.61,32896.0,14.2239,14.2239,14.2068,14.2068,32896.0
2019-05-08 14:15:00,16.62,16.63,16.62,16.62,35536.0,14.2153,14.2239,14.2153,14.2153,35536.0
2019-05-08 14:20:00,16.62,16.63,16.62,16.63,27328.0,14.2153,14.2239,14.2153,14.2239,27328.0
2019-05-08 14:25:00,16.63,16.64,16.62,16.64,75240.0,14.2239,14.2324,14.2153,14.2324,75240.0
2019-05-08 14:30:00,16.64,16.65,16.64,16.64,45780.0,14.2324,14.241,14.2324,14.2324,45780.0
2019-05-08 14:35:00,16.63,16.63,16.62,16.63,54656.0,14.2239,14.2239,14.2153,14.2239,54656.0
2019-05-08 14:40:00,16.63,16.65,16.63,16.65,34252.0,14.2239,14.241,14.2239,14.241,34252.0
2019-05-08 14:45:00,16.65,16.65,16.63,16.63,44656.0,14.241,14.241,14.2239,14.2239,44656.0
2019-05-08 14:50:00,16.63,16.65,16.63,16.65,34696.0,14.2239,14.241,14.2239,14.241,34696.0
2019-05-08 14:55:00,16.65,16.65,16.62,16.65,64732.0,14.241,14.241,14.2153,14.241,64732.0
2019-05-08 15:00:00,16.65,16.68,16.65,16.67,59340.0,14.241,14.2666,14.241,14.2581,59340.0
2019-05-08 15:05:00,16.67,16.67,16.65,16.65,77860.0,14.2581,14.2581,14.241,14.241,77860.0
2019-05-08 15:10:00,16.65,16.66,16.65,16.66,60760.0,14.241,14.2495,14.241,14.2495,60760.0
2019-05-08 15:15:00,16.66,16.68,16.65,16.67,94648.0,14.2495,14.2666,14.241,14.2581,94648.0
2019-05-08 15:20:00,16.67,16.68,16.67,16.68,43636.0,14.2581,14.2666,14.2581,14.2666,43636.0
2019-05-08 15:25:00,16.68,16.7,16.67,16.69,169424.0,14.2666,14.2838,14.2581,14.2752,169424.0
2019-05-08 15:30:00,16.69,16.7,16.68,16.68,79152.0,14.2752,14.2838,14.2666,14.2666,79152.0
2019-05-08 15:35:00,16.68,16.68,16.65,16.66,188416.0,14.2666,14.2666,14.241,14.2495,188416.0
2019-05-08 15:40:00,16.65,16.66,16.63,16.63,99500.0,14.241,14.2495,14.2239,14.2239,99500.0
2019-05-08 15:45:00,16.63,16.64,16.61,16.62,177180.0,14.2239,14.2324,14.2068,14.2153,177180.0
2019-05-08 15:50:00,16.62,16.62,16.58,16.58,432440.0,14.2153,14.2153,14.1811,14.1811,432440.0
2019-05-08 15:55:00,16.58,16.58,16.54,16.55,686820.0,14.1811,14.1811,14.1469,14.1555,686820.0
2019-05-09 09:30:00,16.31,16.42,16.25,16.38,492548.0,13.9502,14.0443,13.8989,14.01,492548.0
2019-05-09 09:35:00,16.38,16.39,16.32,16.39,59824.0,14.01,14.0186,13.9587,14.0186,59824.0
2019-05-09 09:40:00,16.39,16.4,16.33,16.35,124880.0,14.0186,14.0272,13.9673,13.9844,124880.0
2019-05-09 09:45:00,16.34,16.4,16.33,16.39,209248.0,13.9758,14.0272,13.9673,14.0186,209248.0
2019-05-09 09:50:00,16.38,16.38,16.31,16.33,142048.0,14.01,14.01,13.9502,13.9673,142048.0
2019-05-09 09:55:00,16.33,16.41,16.32,16.41,120400.0,13.9673,14.0357,13.9587,14.0357,120400.0
2019-05-09 10:00:00,16.39,16.4,16.33,16.34,103900.0,14.0186,14.0272,13.9673,13.9758,103900.0
2019-05-09 10:05:00,16.33,16.39,16.33,16.39,73288.0,13.9673,14.0186,13.9673,14.0186,73288.0
2019-05-09 10:10:00,16.39,16.41,16.38,16.4,40816.0,14.0186,14.0357,14.01,14.0272,40816.0
2019-05-09 10:15:00,16.4,16.44,16.4,16.43,65104.0,14.0272,14.0614,14.0272,14.0528,65104.0
2019-05-09 10:20:00,16.43,16.43,16.35,16.35,121784.0,14.0528,14.0528,13.9844,13.9844,121784.0
2019-05-09 10:25:00,16.35,16.35,16.32,16.33,68968.0,13.9844,13.9844,13.9587,13.9673,68968.0
2019-05-09 10:30:00,16.33,16.34,16.3,16.33,70216.0,13.9673,13.9758,13.9416,13.9673,70216.0
2019-05-09 10:35:00,16.34,16.34,16.27,16.28,176128.0,13.9758,13.9758,13.916,13.9245,176128.0
2019-05-09 10:40:00,16.28,16.34,16.27,16.31,154312.0,13.9245,13.9758,13.916,13.9502,154312.0
2019-05-09 10:45:00,16.31,16.36,16.31,16.36,56584.0,13.9502,13.9929,13.9502,13.9929,56584.0
2019-05-09 10:50:00,16.35,16.35,16.31,16.33,79972.0,13.9844,13.9844,13.9502,13.9673,79972.0
2019-05-09 10:55:00,16.33,16.33,16.26,16.27,64136.0,13.9673,13.9673,13.9074,13.916,64136.0
2019-05-09 11:00:00,16.27,16.29,16.25,16.29,132640.0,13.916,13.9331,13.8989,13.9331,132640.0
2019-05-09 11:05:00,16.29,16.29,16.24,16.25,89428.0,13.9331,13.9331,13.8903,13.8989,89428.0
2019-05-09 11:10:00,16.24,16.32,16.24,16.32,76440.0,13.8903,13.9587,13.8903,13.9587,76440.0
2019-05-09 11:15:00,16.32,16.32,16.29,16.29,38716.0,13.9587,13.9587,13.9331,13.9331,38716.0
2019-05-09 11:20:00,16.29,16.29,16.27,16.28,54348.0,13.9331,13.9331,13.916,13.9245,54348.0
2019-05-09 11:25:00,16.28,16.28,16.23,16.25,70020.0,13.9245,13.9245,13.8818,13.8989,70020.0
2019-05-09 11:30:00,16.25,16.28,16.25,16.28,47204.0,13.8989,13.9245,13.8989,13.9245,47204.0
2019-05-09 11:35:00,16.28,16.31,16.28,16.29,56892.0,13.9245,13.9502,13.9245,13.9331,56892.0
2019-05-09 11:40:00,16.29,16.31,16.27,16.31,70256.0,13.9331,13.9502,13.916,13.9502,70256.0
2019-05-09 11:45:00,16.31,16.34,16.31,16.34,69780.0,13.9502,13.9758,13.9502,13.9758,69780.0
2019-05-09 11:50:00,16.34,16.36,16.32,16.36,60516.0,13.9758,13.9929,13.9587,13.9929,60516.0
2019-05-09 11:55:00,16.36,16.37,16.33,16.35,45992.0,13.9929,14.0015,13.9673,13.9844,45992.0
2019-05-09 12:00:00,16.35,16.35,16.32,16.33,42860.0,13.9844,13.9844,13.9587,13.9673,42860.0
2019-05-09 12:05:00,16.33,16.33,16.31,16.33,40720.0,13.9673,13.9673,13.9502,13.9673,40720.0
2019-05-09 12:10:00,16.33,16.35,16.33,16.35,41508.0,13.9673,13.9844,13.9673,13.9844,41508.0
2019-05-09 12:15:00,16.35,16.37,16.34,16.36,43944.0,13.9844,14.0015,13.9758,13.9929,43944.0
2019-05-09 12:20:00,16.36,16.38,16.36,16.36,43768.0,13.9929,14.01,13.9929,13.9929,43768.0
2019-05-09 12:25:00,16.37,16.43,16.36,16.43,87828.0,14.0015,14.0528,13.9929,14.0528,87828.0
2019-05-09 12:30:00,16.44,16.48,16.43,16.47,85780.0,14.0614,14.0956,14.0528,14.087,85780.0
2019-05-09 12:35:00,16.47,16.52,16.47,16.5,63208.0,14.087,14.1298,14.087,14.1127,63208.0
2019-05-09 12:40:00,16.5,16.55,16.47,16.47,160612.0,14.1127,14.1555,14.087,14.087,160612.0
2019-05-09 12:45:00,16.47,16.49,16.44,16.49,46680.0,14.087,14.1041,14.0614,14.1041,46680.0
2019-05-09 12:50:00,16.48,16.5,16.46,16.5,26776.0,14.0956,14.1127,14.0785,14.1127,26776.0
2019-05-09 12:55:00,16.49,16.51,16.48,16.49,28800.0,14.1041,14.1212,14.0956,14.1041,28800.0
2019-05-09 13:00:00,16.49,16.53,16.49,16.51,42716.0,14.1041,14.1383,14.1041,14.1212,42716.0
2019-05-09 13:05:00,16.5,16.5,16.49,16.49,31068.0,14.1127,14.1127,14.1041,14.1041,31068.0
2019-05-09 13:10:00,16.49,16.52,16.48,16.51,45496.0,14.1041,14.1298,14.0956,14.1212,45496.0
2019-05-09 13:15:00,16.51,16.52,16.46,16.47,26400.0,14.1212,14.1298,14.0785,14.087,26400.0
2019-05-09 13:20:00,16.47,16.49,16.46,16.48,30264.0,14.087,14.1041,14.0785,14.0956,30264.0
2019-05-09 13:25:00,16.49,16.5,16.48,16.5,48116.0,14.1041,14.1127,14.0956,14.1127,48116.0
2019-05-09 13:30:00,16.5,16.53,16.49,16.53,95872.0,14.1127,14.1383,14.1041,14.1383,95872.0
2019-05-09 13:35:00,16.52,16.55,16.52,16.54,201792.0,14.1298,14.1555,14.1298,14.1469,201792.0
2019-05-09 13:40:00,16.55,16.57,16.54,16.55,36944.0,14.1555,14.1726,14.1469,14.1555,36944.0
2019-05-09 13:45:00,16.56,16.59,16.54,16.59,30564.0,14.164,14.1897,14.1469,14.1897,30564.0
2019-05-09 13:50:00,16.59,16.59,16.51,16.52,55324.0,14.1897,14.1897,14.1212,14.1298,55324.0
2019-05-09 13:55:00,16.52,16.52,16.5,16.51,48492.0,14.1298,14.1298,14.1127,14.1212,48492.0
2019-05-09 14:00:00,16.51,16.52,16.47,16.48,35028.0,14.1212,14.1298,14.087,14.0956,35028.0
2019-05-09 14:05:00,16.48,16.49,16.45,16.48,73640.0,14.0956,14.1041,14.0699,14.0956,73640.0
2019-05-09 14:10:00,16.48,16.48,16.45,16.48,41692.0,14.0956,14.0956,14.0699,14.0956,41692.0
2019-05-09 14:15:00,16.48,16.51,16.48,16.5,28764.0,14.0956,14.1212,14.0956,14.1127,28764.0
2019-05-09 14:20:00,16.5,16.52,16.5,16.5,32852.0,14.1127,14.1298,14.1127,14.1127,32852.0
2019-05-09 14:25:00,16.49,16.49,16.47,16.48,43324.0,14.1041,14.1041,14.087,14.0956,43324.0
2019-05-09 14:30:00,16.48,16.51,16.48,16.5,38020.0,14.0956,14.1212,14.0956,14.1127,38020.0
2019-05-09 14:35:00,16.5,16.52,16.5,16.5,26416.0,14.1127,14.1298,14.1127,14.1127,26416.0
2019-05-09 14:40:00,16.51,16.52,16.5,16.5,26800.0,14.1212,14.1298,14.1127,14.1127,26800.0
2019-05-09 14:45:00,16.5,16.5,16.47,16.47,40068.0,14.1127,14.1127,14.087,14.087,40068.0
2019-05-09 14:50:00,16.47,16.5,16.47,16.49,37260.0,14.087,14.1127,14.087,14.1041,37260.0
2019-05-09 14:55:00,16.49,16.49,16.44,16.45,50456.0,14.1041,14.1041,14.0614,14.0699,50456.0
2019-05-09 15:00:00,16.44,16.46,16.41,16.43,70860.0,14.0614,14.0785,14.0357,14.0528,70860.0
2019-05-09 15:05:00,16.43,16.43,16.39,16.4,59436.0,14.0528,14.0528,14.0186,14.0272,59436.0
2019-05-09 15:10:00,16.4,16.43,16.39,16.43,51056.0,14.0272,14.0528,14.0186,14.0528,51056.0
2019-05-09 15:15:00,16.43,16.44,16.41,16.43,39976.0,14.0528,14.0614,14.0357,14.0528,39976.0
2019-05-09 15:20:00,16.44,16.44,16.41,16.43,58196.0,14.0614,14.0614,14.0357,14.0528,58196.0
2019-05-09 15:25:00,16.43,16.47,16.42,16.47,85300.0,14.0528,14.087,14.0443,14.087,85300.0
2019-05-09 15:30:00,16.47,16.5,16.47,16.5,93364.0,14.087,14.1127,14.087,14.1127,93364.0
2019-05-09 15:35:00,16.49,16.52,16.49,16.52,85008.0,14.1041,14.1298,14.1041,14.1298,85008.0
2019-05-09 15:40:00,16.52,16.52,16.5,16.51,100912.0,14.1298,14.1298,14.1127,14.1212,100912.0
2019-05-09 15:45:00,16.51,16.52,16.47,16.47,150872.0,14.1212,14.1298,14.087,14.087,150872.0
2019-05-09 15:50:00,16.47,16.52,16.47,16.52,186736.0,14.087,14.1298,14.087,14.1298,186736.0
2019-05-09 15:55:00,16.52,16.53,16.5,16.5,314252.0,14.1298,14.1383,14.1127,14.1127,314252.0
2019-05-10 09:30:00,16.4,16.5,16.35,16.39,108424.0,14.0272,14.1127,13.9844,14.0186,108424.0
2019-05-10 09:35:00,16.39,16.43,16.37,16.42,86344.0,14.0186,14.0528,14.0015,14.0443,86344.0
2019-05-10 09:40:00,16.43,16.47,16.41,16.45,36424.0,14.0528,14.087,14.0357,14.0699,36424.0
2019-05-10 09:45:00,16.46,16.51,16.46,16.48,58960.0,14.0785,14.1212,14.0785,14.0956,58960.0
2019-05-10 09:50:00,16.48,16.48,16.42,16.43,53780.0,14.0956,14.0956,14.0443,14.0528,53780.0
2019-05-10 09:55:00,16.41,16.45,16.41,16.41,34648.0,14.0357,14.0699,14.0357,14.0357,34648.0
2019-05-10 10:00:00,16.41,16.42,16.36,16.36,67160.0,14.0357,14.0443,13.9929,13.9929,67160.0
2019-05-10 10:05:00,16.36,16.36,16.34,16.35,52520.0,13.9929,13.9929,13.9758,13.9844,52520.0
2019-05-10 10:10:00,16.35,16.35,16.3,16.31,86408.0,13.9844,13.9844,13.9416,13.9502,86408.0
2019-05-10 10:15:00,16.31,16.31,16.23,16.25,242648.0,13.9502,13.9502,13.8818,13.8989,242648.0
2019-05-10 10:20:00,16.24,16.25,16.22,16.22,195936.0,13.8903,13.8989,13.8732,13.8732,195936.0
2019-05-10 10:25:00,16.21,16.24,16.19,16.24,123200.0,13.8646,13.8903,13.8475,13.8903,123200.0
2019-05-10 10:30:00,16.23,16.23,16.18,16.18,59572.0,13.8818,13.8818,13.839,13.839,59572.0
2019-05-10 10:35:00,16.18,16.18,16.16,16.18,80756.0,13.839,13.839,13.8219,13.839,80756.0
2019-05-10 10:40:00,16.18,16.18,16.12,16.16,142928.0,13.839,13.839,13.7877,13.8219,142928.0
2019-05-10 10:45:00,16.15,16.21,16.15,16.2,100764.0,13.8133,13.8646,13.8133,13.8561,100764.0
2019-05-10 10:50:00,16.2,16.21,16.18,16.19,51596.0,13.8561,13.8646,13.839,13.8475,51596.0
2019-05-10 10:55:00,16.18,16.2,16.15,16.17,65316.0,13.839,13.8561,13.8133,13.8304,65316.0
2019-05-10 11:00:00,16.16,16.16,16.11,16.16,46352.0,13.8219,13.8219,13.7791,13.8219,46352.0
2019-05-10 11:05:00,16.16,16.2,16.16,16.19,48488.0,13.8219,13.8561,13.8219,13.8475,48488.0
2019-05-10 11:10:00,16.2,16.2,16.17,16.17,43412.0,13.8561,13.8561,13.8304,13.8304,43412.0
2019-05-10 11:15:00,16.17,16.2,16.16,16.2,32336.0,13.8304,13.8561,13.8219,13.8561,32336.0
2019-05-10 11:20:00,16.2,16.23,16.2,16.22,62492.0,13.8561,13.8818,13.8561,13.8732,62492.0
2019-05-10 11:25:00,16.23,16.25,16.18,16.18,56908.0,13.8818,13.8989,13.839,13.839,56908.0
2019-05-10 11:30:00,16.19,16.19,16.15,16.15,70308.0,13.8475,13.8475,13.8133,13.8133,70308.0
2019-05-10 11:35:00,16.15,16.23,16.15,16.21,60812.0,13.8133,13.8818,13.8133,13.8646,60812.0
2019-05-10 11:40:00,16.21,16.21,16.14,16.18,58804.0,13.8646,13.8646,13.8048,13.839,58804.0
2019-05-10 11:45:00,16.17,16.18,16.16,16.17,30476.0,13.8304,13.839,13.8219,13.8304,30476.0
2019-05-10 11:50:00,16.18,16.19,16.15,16.19,76856.0,13.839,13.8475,13.8133,13.8475,76856.0
2019-05-10 11:55:00,16.18,16.2,16.17,16.18,98464.0,13.839,13.8561,13.8304,13.839,98464.0
2019-05-10 12:00:00,16.18,16.22,16.18,16.22,55824.0,13.839,13.8732,13.839,13.8732,55824.0
2019-05-10 12:05:00,16.22,16.22,16.19,16.21,27260.0,13.8732,13.8732,13.8475,13.8646,27260.0
2019-05-10 12:10:00,16.21,16.24,16.2,16.23,77888.0,13.8646,13.8903,13.8561,13.8818,77888.0
2019-05-10 12:15:00,16.23,16.27,16.23,16.26,175936.0,13.8818,13.916,13.8818,13.9074,175936.0
2019-05-10 12:20:00,16.27,16.27,16.24,16.25,51696.0,13.916,13.916,13.8903,13.8989,51696.0
2019-05-10 12:25:00,16.25,16.29,16.25,16.28,62064.0,13.8989,13.9331,13.8989,13.9245,62064.0
2019-05-10 12:30:00,16.28,16.33,16.28,16.32,41028.0,13.9245,13.9673,13.9245,13.9587,41028.0
2019-05-10 12:35:00,16.32,16.33,16.29,16.31,52084.0,13.9587,13.9673,13.9331,13.9502,52084.0
2019-05-10 12:40:00,16.3,16.33,16.3,16.33,34720.0,13.9416,13.9673,13.9416,13.9673,34720.0
2019-05-10 12:45:00,16.32,16.32,16.28,16.28,22560.0,13.9587,13.9587,13.9245,13.9245,22560.0
2019-05-10 12:50:00,16.28,16.35,16.28,16.35,32708.0,13.9245,13.9844,13.9245,13.9844,32708.0
2019-05-10 12:55:00,16.35,16.35,16.33,16.33,26092.0,13.9844,13.9844,13.9673,13.9673,26092.0
2019-05-10 13:00:00,16.32,16.36,16.32,16.35,54556.0,13.9587,13.9929,13.9587,13.9844,54556.0
2019-05-10 13:05:00,16.35,16.35,16.33,16.33,24000.0,13.9844,13.9844,13.9673,13.9673,24000.0
2019-05-10 13:10:00,16.33,16.36,16.33,16.36,42824.0,13.9673,13.9929,13.9673,13.9929,42824.0
2019-05-10 13:15:00,16.35,16.39,16.34,16.38,52448.0,13.9844,14.0186,13.9758,14.01,52448.0
2019-05-10 13:20:00,16.39,16.42,16.38,16.4,34616.0,14.0186,14.0443,14.01,14.0272,34616.0
2019-05-10 13:25:00,16.4,16.41,16.37,16.38,149600.0,14.0272,14.0357,14.0015,14.01,149600.0
2019-05-10 13:30:00,16.38,16.39,16.37,16.38,84652.0,14.01,14.0186,14.0015,14.01,84652.0
2019-05-10 13:35:00,16.39,16.4,16.37,16.37,30148.0,14.0186,14.0272,14.0015,14.0015,30148.0
2019-05-10 13:40:00,16.37,16.39,16.36,16.37,43088.0,14.0015,14.0186,13.9929,14.0015,43088.0
2019-05-10 13:45:00,16.37,16.43,16.37,16.43,41812.0,14.0015,14.0528,14.0015,14.0528,41812.0
2019-05-10 13:50:00,16.43,16.44,16.4,16.4,161384.0,14.0528,14.0614,14.0272,14.0272,161384.0
2019-05-10 13:55:00,16.4,16.41,16.39,16.4,249976.0,14.0272,14.0357,14.0186,14.0272,249976.0
2019-05-10 14:00:00,16.41,16.45,16.41,16.44,69128.0,14.0357,14.0699,14.0357,14.0614,69128.0
2019-05-10 14:05:00,16.45,16.45,16.43,16.43,29284.0,14.0699,14.0699,14.0528,14.0528,29284.0
2019-05-10 14:10:00,16.45,16.45,16.39,16.39,45884.0,14.0699,14.0699,14.0186,14.0186,45884.0
2019-05-10 14:15:00,16.39,16.39,16.34,16.34,51088.0,14.0186,14.0186,13.9758,13.9758,51088.0
2019-05-10 14:20:00,16.34,16.36,16.34,16.34,35928.0,13.9758,13.9929,13.9758,13.9758,35928.0
2019-05-10 14:25:00,16.34,16.36,16.32,16.36,33200.0,13.9758,13.9929,13.9587,13.9929,33200.0
2019-05-10 14:30:00,16.36,16.39,16.36,16.38,35904.0,13.9929,14.0186,13.9929,14.01,35904.0
2019-05-10 14:35:00,16.38,16.4,16.37,16.4,27892.0,14.01,14.0272,14.0015,14.0272,27892.0
2019-05-10 14:40:00,16.4,16.41,16.38,16.38,37828.0,14.0272,14.0357,14.01,14.01,37828.0
2019-05-10 14:45:00,16.39,16.39,16.37,16.38,75316.0,14.0186,14.0186,14.0015,14.01,75316.0
2019-05-10 14:50:00,16.38,16.45,16.38,16.43,165784.0,14.01,14.0699,14.01,14.0528,165784.0
2019-05-10 14:55:00,16.43,16.43,16.4,16.4,100036.0,14.0528,14.0528,14.0272,14.0272,100036.0
2019-05-10 15:00:00,16.4,16.44,16.4,16.43,154408.0,14.0272,14.0614,14.0272,14.0528,154408.0
2019-05-10 15:05:00,16.43,16.43,16.41,16.41,44732.0,14.0528,14.0528,14.0357,14.0357,44732.0
2019-05-10 15:10:00,16.41,16.43,16.4,16.42,110204.0,14.0357,14.0528,14.0272,14.0443,110204.0
2019-05-10 15:15:00,16.42,16.47,16.4,16.46,333368.0,14.0443,14.087,14.0272,14.0785,333368.0
2019-05-10 15:20:00,16.46,16.49,16.45,16.47,99648.0,14.0785,14.1041,14.0699,14.087,99648.0
2019-05-10 15:25:00,16.47,16.5,16.47,16.48,91444.0,14.087,14.1127,14.087,14.0956,91444.0
2019-05-10 15:30:00,16.48,16.49,16.44,16.44,94380.0,14.0956,14.1041,14.0614,14.0614,94380.0
2019-05-10 15:35:00,16.45,16.45,16.4,16.4,136528.0,14.0699,14.0699,14.0272,14.0272,136528.0
2019-05-10 15:40:00,16.4,16.4,16.36,16.37,123428.0,14.0272,14.0272,13.9929,14.0015,123428.0
2019-05-10 15:45:00,16.37,16.39,16.34,16.34,183484.0,14.0015,14.0186,13.9758,13.9758,183484.0
2019-05-10 15:50:00,16.34,16.35,16.32,16.34,423128.0,13.9758,13.9844,13.9587,13.9758,423128.0
2019-05-10 15:55:00,16.34,16.42,16.33,16.41,443900.0,13.9758,14.0443,13.9673,14.0357,443900.0
2019-05-13 09:30:00,16.04,16.04,15.94,15.99,293596.0,13.7192,13.7192,13.6337,13.6765,293596.0
2019-05-13 09:35:00,15.98,15.98,15.9,15.94,209324.0,13.6679,13.6679,13.5995,13.6337,209324.0
2019-05-13 09:40:00,15.95,16.03,15.93,15.99,95644.0,13.6423,13.7107,13.6252,13.6765,95644.0
2019-05-13 09:45:00,15.97,16.0,15.95,15.95,80376.0,13.6594,13.685,13.6423,13.6423,80376.0
2019-05-13 09:50:00,15.93,15.93,15.88,15.91,179016.0,13.6252,13.6252,13.5824,13.6081,179016.0
2019-05-13 09:55:00,15.91,15.94,15.9,15.92,70752.0,13.6081,13.6337,13.5995,13.6166,70752.0
2019-05-13 10:00:00,15.91,15.92,15.83,15.84,142856.0,13.6081,13.6166,13.5396,13.5482,142856.0
2019-05-13 10:05:00,15.84,15.85,15.79,15.84,243096.0,13.5482,13.5567,13.5054,13.5482,243096.0
2019-05-13 10:10:00,15.84,15.88,15.84,15.88,47508.0,13.5482,13.5824,13.5482,13.5824,47508.0
2019-05-13 10:15:00,15.87,15.91,15.84,15.88,60172.0,13.5738,13.6081,13.5482,13.5824,60172.0
2019-05-13 10:20:00,15.87,15.88,15.85,15.88,43044.0,13.5738,13.5824,13.5567,13.5824,43044.0
2019-05-13 10:25:00,15.87,15.89,15.84,15.88,66968.0,13.5738,13.5909,13.5482,13.5824,66968.0
2019-05-13 10:30:00,15.88,15.91,15.85,15.9,52632.0,13.5824,13.6081,13.5567,13.5995,52632.0
2019-05-13 10:35:00,15.9,15.93,15.9,15.93,251180.0,13.5995,13.6252,13.5995,13.6252,251180.0
2019-05-13 10:40:00,15.94,15.94,15.92,15.92,102368.0,13.6337,13.6337,13.6166,13.6166,102368.0
2019-05-13 10:45:00,15.92,15.93,15.86,15.86,67280.0,13.6166,13.6252,13.5653,13.5653,67280.0
2019-05-13 10:50:00,15.85,15.86,15.83,15.83,78124.0,13.5567,13.5653,13.5396,13.5396,78124.0
2019-05-13 10:55:00,15.83,15.85,15.81,15.84,254704.0,13.5396,13.5567,13.5225,13.5482,254704.0
2019-05-13 11:00:00,15.84,15.88,15.83,15.84,86868.0,13.5482,13.5824,13.5396,13.5482,86868.0
2019-05-13 11:05:00,15.83,15.88,15.82,15.86,76632.0,13.5396,13.5824,13.5311,13.5653,76632.0
2019-05-13 11:10:00,15.84,15.89,15.84,15.88,92984.0,13.5482,13.5909,13.5482,13.5824,92984.0
2019-05-13 11:15:00,15.88,15.88,15.8,15.8,129448.0,13.5824,13.5824,13.514,13.514,129448.0
2019-05-13 11:20:00,15.79,15.88,15.79,15.87,95004.0,13.5054,13.5824,13.5054,13.5738,95004.0
2019-05-13 11:25:00,15.88,15.88,15.83,15.83,84776.0,13.5824,13.5824,13.5396,13.5396,84776.0
2019-05-13 11:30:00,15.83,15.86,15.83,15.85,104084.0,13.5396,13.5653,13.5396,13.5567,104084.0
2019-05-13 11:35:00,15.85,15.85,15.81,15.83,79264.0,13.5567,13.5567,13.5225,13.5396,79264.0
2019-05-13 11:40:00,15.83,15.85,15.82,15.82,115588.0,13.5396,13.5567,13.5311,13.5311,115588.0
2019-05-13 11:45:00,15.83,15.86,15.82,15.83,66900.0,13.5396,13.5653,13.5311,13.5396,66900.0
2019-05-13 11:50:00,15.83,15.85,15.82,15.85,52412.0,13.5396,13.5567,13.5311,13.5567,52412.0
2019-05-13 11:55:00,15.85,15.91,15.84,15.9,60280.0,13.5567,13.6081,13.5482,13.5995,60280.0
2019-05-13 12:00:00,15.89,15.89,15.86,15.87,57288.0,13.5909,13.5909,13.5653,13.5738,57288.0
2019-05-13 12:05:00,15.87,15.88,15.84,15.86,85576.0,13.5738,13.5824,13.5482,13.5653,85576.0
2019-05-13 12:10:00,15.86,15.9,15.86,15.9,101196.0,13.5653,13.5995,13.5653,13.5995,101196.0
2019-05-13 12:15:00,15.9,15.92,15.87,15.92,60712.0,13.5995,13.6166,13.5738,13.6166,60712.0
2019-05-13 12:20:00,15.92,15.93,15.91,15.92,66284.0,13.6166,13.6252,13.6081,13.6166,66284.0
2019-05-13 12:25:00,15.91,15.91,15.88,15.9,85208.0,13.6081,13.6081,13.5824,13.5995,85208.0
2019-05-13 12:30:00,15.9,15.92,15.89,15.91,50960.0,13.5995,13.6166,13.5909,13.6081,50960.0
2019-05-13 12:35:00,15.91,15.95,15.91,15.92,67044.0,13.6081,13.6423,13.6081,13.6166,67044.0
2019-05-13 12:40:00,15.91,15.91,15.89,15.9,35880.0,13.6081,13.6081,13.5909,13.5995,35880.0
2019-05-13 12:45:00,15.9,15.94,15.9,15.93,37956.0,13.5995,13.6337,13.5995,13.6252,37956.0
2019-05-13 12:50:00,15.94,15.94,15.89,15.9,48120.0,13.6337,13.6337,13.5909,13.5995,48120.0
2019-05-13 12:55:00,15.9,15.9,15.88,15.88,56440.0,13.5995,13.5995,13.5824,13.5824,56440.0
2019-05-13 13:00:00,15.88,15.89,15.87,15.88,50280.0,13.5824,13.5909,13.5738,13.5824,50280.0
2019-05-13 13:05:00,15.87,15.89,15.85,15.86,73740.0,13.5738,13.5909,13.5567,13.5653,73740.0
2019-05-13 13:10:00,15.86,15.86,15.84,15.86,67476.0,13.5653,13.5653,13.5482,13.5653,67476.0
2019-05-13 13:15:00,15.86,15.87,15.85,15.85,74884.0,13.5653,13.5738,13.5567,13.5567,74884.0
2019-05-13 13:20:00,15.85,15.87,15.84,15.87,56076.0,13.5567,13.5738,13.5482,13.5738,56076.0
2019-05-13 13:25:00,15.87,15.88,15.84,15.84,55944.0,13.5738,13.5824,13.5482,13.5482,55944.0
2019-05-13 13:30:00,15.85,15.89,15.84,15.88,60652.0,13.5567,13.5909,13.5482,13.5824,60652.0
2019-05-13 13:35:00,15.88,15.94,15.88,15.92,161264.0,13.5824,13.6337,13.5824,13.6166,161264.0
2019-05-13 13:40:00,15.92,15.94,15.91,15.91,58964.0,13.6166,13.6337,13.6081,13.6081,58964.0
2019-05-13 13:45:00,15.9,15.95,15.9,15.94,81716.0,13.5995,13.6423,13.5995,13.6337,81716.0
2019-05-13 13:50:00,15.94,15.96,15.93,15.96,48344.0,13.6337,13.6508,13.6252,13.6508,48344.0
2019-05-13 13:55:00,15.97,15.98,15.95,15.97,34088.0,13.6594,13.6679,13.6423,13.6594,34088.0
2019-05-13 14:00:00,15.97,15.99,15.97,15.99,50152.0,13.6594,13.6765,13.6594,13.6765,50152.0
2019-05-13 14:05:00,15.98,16.0,15.97,15.97,61508.0,13.6679,13.685,13.6594,13.6594,61508.0
2019-05-13 14:10:00,15.98,15.98,15.93,15.94,91864.0,13.6679,13.6679,13.6252,13.6337,91864.0
2019-05-13 14:15:00,15.94,15.96,15.94,15.95,63436.0,13.6337,13.6508,13.6337,13.6423,63436.0
2019-05-13 14:20:00,15.95,15.99,15.95,15.99,77592.0,13.6423,13.6765,13.6423,13.6765,77592.0
2019-05-13 14:25:00,16.0,16.05,16.0,16.01,84140.0,13.685,13.7278,13.685,13.6936,84140.0
2019-05-13 14:30:00,16.01,16.01,15.97,15.99,39120.0,13.6936,13.6936,13.6594,13.6765,39120.0
2019-05-13 14:35:00,15.99,16.0,15.97,15.99,38000.0,13.6765,13.685,13.6594,13.6765,38000.0
2019-05-13 14:40:00,15.99,15.99,15.95,15.97,63136.0,13.6765,13.6765,13.6423,13.6594,63136.0
2019-05-13 14:45:00,15.97,16.03,15.97,16.02,58672.0,13.6594,13.7107,13.6594,13.7021,58672.0
2019-05-13 14:50:00,16.02,16.06,16.02,16.05,71316.0,13.7021,13.7363,13.7021,13.7278,71316.0
2019-05-13 14:55:00,16.05,16.07,16.02,16.02,84536.0,13.7278,13.7449,13.7021,13.7021,84536.0
2019-05-13 15:00:00,16.02,16.05,16.0,16.01,88948.0,13.7021,13.7278,13.685,13.6936,88948.0
2019-05-13 15:05:00,16.01,16.07,16.0,16.04,105760.0,13.6936,13.7449,13.685,13.7192,105760.0
2019-05-13 15:10:00,16.04,16.06,16.0,16.01,83156.0,13.7192,13.7363,13.685,13.6936,83156.0
2019-05-13 15:15:00,16.02,16.02,15.98,15.98,76488.0,13.7021,13.7021,13.6679,13.6679,76488.0
2019-05-13 15:20:00,15.98,15.99,15.95,15.95,69132.0,13.6679,13.6765,13.6423,13.6423,69132.0
2019-05-13 15:25:00,15.95,15.97,15.95,15.95,118216.0,13.6423,13.6594,13.6423,13.6423,118216.0
2019-05-13 15:30:00,15.95,15.95,15.9,15.93,77752.0,13.6423,13.6423,13.5995,13.6252,77752.0
2019-05-13 15:35:00,15.92,15.93,15.88,15.9,108956.0,13.6166,13.6252,13.5824,13.5995,108956.0
2019-05-13 15:40:00,15.9,15.93,15.9,15.92,98032.0,13.5995,13.6252,13.5995,13.6166,98032.0
2019-05-13 15:45:00,15.92,15.95,15.92,15.94,176568.0,13.6166,13.6423,13.6166,13.6337,176568.0
2019-05-13 15:50:00,15.94,15.96,15.93,15.96,217724.0,13.6337,13.6508,13.6252,13.6508,217724.0
2019-05-13 15:55:00,15.96,15.96,15.93,15.95,513600.0,13.6508,13.6508,13.6252,13.6423,513600.0
2019-05-14 09:30:00,16.0,16.09,15.94,16.04,149116.0,13.685,13.762,13.6337,13.7192,149116.0
2019-05-14 09:35:00,16.05,16.06,16.0,16.0,45076.0,13.7278,13.7363,13.685,13.685,45076.0
2019-05-14 09:40:00,16.0,16.04,15.99,16.04,42964.0,13.685,13.7192,13.6765,13.7192,42964.0
2019-05-14 09:45:00,16.05,16.06,15.97,15.97,245192.0,13.7278,13.7363,13.6594,13.6594,245192.0
2019-05-14 09:50:00,15.97,16.0,15.97,15.99,90644.0,13.6594,13.685,13.6594,13.6765,90644.0
2019-05-14 09:55:00,15.98,16.01,15.97,15.99,50744.0,13.6679,13.6936,13.6594,13.6765,50744.0
2019-05-14 10:00:00,15.99,16.02,15.99,15.99,70424.0,13.6765,13.7021,13.6765,13.6765,70424.0
2019-05-14 10:05:00,15.99,16.03,15.98,16.02,49660.0,13.6765,13.7107,13.6679,13.7021,49660.0
2019-05-14 10:10:00,16.03,16.03,16.0,16.02,33636.0,13.7107,13.7107,13.685,13.7021,33636.0
2019-05-14 10:15:00,16.02,16.05,16.02,16.02,58956.0,13.7021,13.7278,13.7021,13.7021,58956.0
2019-05-14 10:20:00,16.02,16.04,16.01,16.01,45068.0,13.7021,13.7192,13.6936,13.6936,45068.0
2019-05-14 10:25:00,16.02,16.02,15.99,15.99,79220.0,13.7021,13.7021,13.6765,13.6765,79220.0
2019-05-14 10:30:00,15.99,15.99,15.97,15.97,66160.0,13.6765,13.6765,13.6594,13.6594,66160.0
2019-05-14 10:35:00,15.97,15.98,15.96,15.98,38176.0,13.6594,13.6679,13.6508,13.6679,38176.0
2019-05-14 10:40:00,15.99,16.01,15.99,16.01,50084.0,13.6765,13.6936,13.6765,13.6936,50084.0
2019-05-14 10:45:00,16.0,16.03,16.0,16.01,45396.0,13.685,13.7107,13.685,13.6936,45396.0
2019-05-14 10:50:00,16.01,16.01,15.99,16.0,31568.0,13.6936,13.6936,13.6765,13.685,31568.0
2019-05-14 10:55:00,16.0,16.03,16.0,16.03,23200.0,13.685,13.7107,13.685,13.7107,23200.0
2019-05-14 11:00:00,16.03,16.05,16.03,16.04,38808.0,13.7107,13.7278,13.7107,13.7192,38808.0
2019-05-14 11:05:00,16.04,16.07,16.04,16.06,49388.0,13.7192,13.7449,13.7192,13.7363,49388.0
2019-05-14 11:10:00,16.06,16.08,16.06,16.07,28744.0,13.7363,13.7535,13.7363,13.7449,28744.0
2019-05-14 11:15:00,16.07,16.09,16.06,16.07,55444.0,13.7449,13.762,13.7363,13.7449,55444.0
2019-05-14 11:20:00,16.08,16.11,16.07,16.1,79620.0,13.7535,13.7791,13.7449,13.7706,79620.0
2019-05-14 11:25:00,16.1,16.11,16.09,16.09,33264.0,13.7706,13.7791,13.762,13.762,33264.0
2019-05-14 11:30:00,16.09,16.09,16.08,16.09,20124.0,13.762,13.762,13.7535,13.762,20124.0
2019-05-14 11:35:00,16.1,16.11,16.1,16.11,25860.0,13.7706,13.7791,13.7706,13.7791,25860.0
2019-05-14 11:40:00,16.11,16.11,16.1,16.1,55180.0,13.7791,13.7791,13.7706,13.7706,55180.0
2019-05-14 11:45:00,16.11,16.12,16.1,16.11,41108.0,13.7791,13.7877,13.7706,13.7791,41108.0
2019-05-14 11:50:00,16.11,16.13,16.1,16.13,77864.0,13.7791,13.7962,13.7706,13.7962,77864.0
2019-05-14 11:55:00,16.13,16.14,16.12,16.12,44284.0,13.7962,13.8048,13.7877,13.7877,44284.0
2019-05-14 12:00:00,16.13,16.14,16.11,16.14,49540.0,13.7962,13.8048,13.7791,13.8048,49540.0
2019-05-14 12:05:00,16.15,16.16,16.14,16.14,102088.0,13.8133,13.8219,13.8048,13.8048,102088.0
2019-05-14 12:10:00,16.14,16.17,16.13,16.16,102960.0,13.8048,13.8304,13.7962,13.8219,102960.0
2019-05-14 12:15:00,16.15,16.15,16.12,16.12,18404.0,13.8133,13.8133,13.7877,13.7877,18404.0
2019-05-14 12:20:00,16.13,16.13,16.12,16.13,13240.0,13.7962,13.7962,13.7877,13.7962,13240.0
2019-05-14 12:25:00,16.12,16.13,16.12,16.12,25176.0,13.7877,13.7962,13.7877,13.7877,25176.0
2019-05-14 12:30:00,16.12,16.12,16.1,16.11,25940.0,13.7877,13.7877,13.7706,13.7791,25940.0
2019-05-14 12:35:00,16.12,16.13,16.11,16.12,20608.0,13.7877,13.7962,13.7791,13.7877,20608.0
2019-05-14 12:40:00,16.12,16.14,16.12,16.13,25432.0,13.7877,13.8048,13.7877,13.7962,25432.0
2019-05-14 12:45:00,16.13,16.13,16.11,16.13,50400.0,13.7962,13.7962,13.7791,13.7962,50400.0
2019-05-14 12:50:00,16.13,16.14,16.12,16.13,21056.0,13.7962,13.8048,13.7877,13.7962,21056.0
2019-05-14 12:55:00,16.13,16.14,16.12,16.13,30968.0,13.7962,13.8048,13.7877,13.7962,30968.0
2019-05-14 13:00:00,16.13,16.14,16.13,16.14,19008.0,13.7962,13.8048,13.7962,13.8048,19008.0
2019-05-14 13:05:00,16.14,16.15,16.13,16.13,11256.0,13.8048,13.8133,13.7962,13.7962,11256.0
2019-05-14 13:10:00,16.14,16.16,16.14,16.16,27524.0,13.8048,13.8219,13.8048,13.8219,27524.0
2019-05-14 13:15:00,16.16,16.16,16.14,16.14,28512.0,13.8219,13.8219,13.8048,13.8048,28512.0
2019-05-14 13:20:00,16.14,16.16,16.14,16.16,43968.0,13.8048,13.8219,13.8048,13.8219,43968.0
2019-05-14 13:25:00,16.16,16.16,16.14,16.14,21724.0,13.8219,13.8219,13.8048,13.8048,21724.0
2019-05-14 13:30:00,16.14,16.16,16.14,16.15,8576.0,13.8048,13.8219,13.8048,13.8133,8576.0
2019-05-14 13:35:00,16.15,16.17,16.15,16.16,145772.0,13.8133,13.8304,13.8133,13.8219,145772.0
2019-05-14 13:40:00,16.16,16.16,16.15,16.15,56880.0,13.8219,13.8219,13.8133,13.8133,56880.0
2019-05-14 13:45:00,16.15,16.16,16.15,16.16,27864.0,13.8133,13.8219,13.8133,13.8219,27864.0
2019-05-14 13:50:00,16.16,16.17,16.15,16.16,21040.0,13.8219,13.8304,13.8133,13.8219,21040.0
2019-05-14 13:55:00,16.16,16.16,16.14,16.14,39964.0,13.8219,13.8219,13.8048,13.8048,39964.0
2019-05-14 14:00:00,16.14,16.15,16.13,16.13,144564.0,13.8048,13.8133,13.7962,13.7962,144564.0
2019-05-14 14:05:00,16.13,16.16,16.12,16.16,41692.0,13.7962,13.8219,13.7877,13.8219,41692.0
2019-05-14 14:10:00,16.16,16.16,16.15,16.16,24836.0,13.8219,13.8219,13.8133,13.8219,24836.0
2019-05-14 14:15:00,16.16,16.16,16.15,16.15,98268.0,13.8219,13.8219,13.8133,13.8133,98268.0
2019-05-14 14:20:00,16.16,16.17,16.16,16.17,23804.0,13.8219,13.8304,13.8219,13.8304,23804.0
2019-05-14 14:25:00,16.17,16.19,16.17,16.18,39736.0,13.8304,13.8475,13.8304,13.839,39736.0
2019-05-14 14:30:00,16.18,16.19,16.17,16.18,65916.0,13.839,13.8475,13.8304,13.839,65916.0
2019-05-14 14:35:00,16.18,16.19,16.17,16.18,122752.0,13.839,13.8475,13.8304,13.839,122752.0
2019-05-14 14:40:00,16.17,16.18,16.17,16.17,40948.0,13.8304,13.839,13.8304,13.8304,40948.0
2019-05-14 14:45:00,16.17,16.17,16.11,16.11,25376.0,13.8304,13.8304,13.7791,13.7791,25376.0
2019-05-14 14:50:00,16.11,16.12,16.08,16.09,38580.0,13.7791,13.7877,13.7535,13.762,38580.0
2019-05-14 14:55:00,16.09,16.11,16.09,16.1,32932.0,13.762,13.7791,13.762,13.7706,32932.0
2019-05-14 15:00:00,16.09,16.11,16.08,16.1,42456.0,13.762,13.7791,13.7535,13.7706,42456.0
2019-05-14 15:05:00,16.1,16.14,16.09,16.14,73844.0,13.7706,13.8048,13.762,13.8048,73844.0
2019-05-14 15:10:00,16.14,16.14,16.11,16.12,37872.0,13.8048,13.8048,13.7791,13.7877,37872.0
2019-05-14 15:15:00,16.12,16.13,16.11,16.12,52436.0,13.7877,13.7962,13.7791,13.7877,52436.0
2019-05-14 15:20:00,16.12,16.12,16.11,16.11,44832.0,13.7877,13.7877,13.7791,13.7791,44832.0
2019-05-14 15:25:00,16.11,16.13,16.11,16.12,48136.0,13.7791,13.7962,13.7791,13.7877,48136.0
2019-05-14 15:30:00,16.12,16.12,16.06,16.06,74596.0,13.7877,13.7877,13.7363,13.7363,74596.0
2019-05-14 15:35:00,16.06,16.07,16.05,16.07,68284.0,13.7363,13.7449,13.7278,13.7449,68284.0
2019-05-14 15:40:00,16.07,16.08,16.06,16.06,67356.0,13.7449,13.7535,13.7363,13.7363,67356.0
2019-05-14 15:45:00,16.06,16.08,16.04,16.08,88552.0,13.7363,13.7535,13.7192,13.7535,88552.0
2019-05-14 15:50:00,16.08,16.08,16.04,16.07,103808.0,13.7535,13.7535,13.7192,13.7449,103808.0
2019-05-14 15:55:00,16.07,16.08,16.03,16.04,303140.0,13.7449,13.7535,13.7107,13.7192,303140.0
2019-05-15 09:30:00,15.91,16.0,15.87,15.88,98636.0,13.6081,13.685,13.5738,13.5824,98636.0
2019-05-15 09:35:00,15.91,15.94,15.9,15.93,59932.0,13.6081,13.6337,13.5995,13.6252,59932.0
2019-05-15 09:40:00,15.93,15.97,15.91,15.95,49788.0,13.6252,13.6594,13.6081,13.6423,49788.0
2019-05-15 09:45:00,15.96,15.98,15.92,15.92,46352.0,13.6508,13.6679,13.6166,13.6166,46352.0
2019-05-15 09:50:00,15.93,15.99,15.93,15.98,37212.0,13.6252,13.6765,13.6252,13.6679,37212.0
2019-05-15 09:55:00,15.99,15.99,15.96,15.99,25688.0,13.6765,13.6765,13.6508,13.6765,25688.0
2019-05-15 10:00:00,15.99,16.0,15.95,15.95,97196.0,13.6765,13.685,13.6423,13.6423,97196.0
2019-05-15 10:05:00,15.96,15.97,15.94,15.94,131288.0,13.6508,13.6594,13.6337,13.6337,131288.0
2019-05-15 10:10:00,15.95,16.03,15.93,16.03,122244.0,13.6423,13.7107,13.6252,13.7107,122244.0
2019-05-15 10:15:00,16.03,16.04,15.99,16.0,36648.0,13.7107,13.7192,13.6765,13.685,36648.0
2019-05-15 10:20:00,16.01,16.01,15.96,15.97,21568.0,13.6936,13.6936,13.6508,13.6594,21568.0
2019-05-15 10:25:00,15.98,16.02,15.97,16.01,18036.0,13.6679,13.7021,13.6594,13.6936,18036.0
2019-05-15 10:30:00,16.02,16.05,16.01,16.02,34040.0,13.7021,13.7278,13.6936,13.7021,34040.0
2019-05-15 10:35:00,16.03,16.04,16.01,16.02,35224.0,13.7107,13.7192,13.6936,13.7021,35224.0
2019-05-15 10:40:00,16.02,16.06,16.02,16.06,26148.0,13.7021,13.7363,13.7021,13.7363,26148.0
2019-05-15 10:45:00,16.06,16.07,16.04,16.06,28904.0,13.7363,13.7449,13.7192,13.7363,28904.0
2019-05-15 10:50:00,16.06,16.07,16.03,16.04,42016.0,13.7363,13.7449,13.7107,13.7192,42016.0
2019-05-15 10:55:00,16.04,16.07,16.02,16.02,61416.0,13.7192,13.7449,13.7021,13.7021,61416.0
2019-05-15 11:00:00,16.03,16.04,16.0,16.02,31944.0,13.7107,13.7192,13.685,13.7021,31944.0
2019-05-15 11:05:00,16.02,16.05,16.01,16.04,31352.0,13.7021,13.7278,13.6936,13.7192,31352.0
2019-05-15 11:10:00,16.04,16.06,16.03,16.05,28556.0,13.7192,13.7363,13.7107,13.7278,28556.0
2019-05-15 11:15:00,16.05,16.08,16.03,16.08,47716.0,13.7278,13.7535,13.7107,13.7535,47716.0
2019-05-15 11:20:00,16.08,16.09,16.07,16.08,33480.0,13.7535,13.762,13.7449,13.7535,33480.0
2019-05-15 11:25:00,16.08,16.12,16.07,16.12,46124.0,13.7535,13.7877,13.7449,13.7877,46124.0
2019-05-15 11:30:00,16.12,16.13,16.08,16.1,52376.0,13.7877,13.7962,13.7535,13.7706,52376.0
2019-05-15 11:35:00,16.1,16.11,16.09,16.1,28816.0,13.7706,13.7791,13.762,13.7706,28816.0
2019-05-15 11:40:00,16.1,16.13,16.09,16.13,27048.0,13.7706,13.7962,13.762,13.7962,27048.0
2019-05-15 11:45:00,16.13,16.14,16.11,16.11,44556.0,13.7962,13.8048,13.7791,13.7791,44556.0
2019-05-15 11:50:00,16.11,16.15,16.11,16.13,43672.0,13.7791,13.8133,13.7791,13.7962,43672.0
2019-05-15 11:55:00,16.13,16.14,16.13,16.13,12036.0,13.7962,13.8048,13.7962,13.7962,12036.0
2019-05-15 12:00:00,16.14,16.15,16.13,16.14,105228.0,13.8048,13.8133,13.7962,13.8048,105228.0
2019-05-15 12:05:00,16.15,16.16,16.13,16.13,81424.0,13.8133,13.8219,13.7962,13.7962,81424.0
2019-05-15 12:10:00,16.13,16.13,16.1,16.11,25156.0,13.7962,13.7962,13.7706,13.7791,25156.0
2019-05-15 12:15:00,16.11,16.11,16.08,16.08,28308.0,13.7791,13.7791,13.7535,13.7535,28308.0
2019-05-15 12:20:00,16.08,16.1,16.07,16.08,15896.0,13.7535,13.7706,13.7449,13.7535,15896.0
2019-05-15 12:25:00,16.07,16.09,16.06,16.08,89380.0,13.7449,13.762,13.7363,13.7535,89380.0
2019-05-15 12:30:00,16.08,16.09,16.07,16.07,87268.0,13.7535,13.762,13.7449,13.7449,87268.0
2019-05-15 12:35:00,16.07,16.07,16.05,16.06,18216.0,13.7449,13.7449,13.7278,13.7363,18216.0
2019-05-15 12:40:00,16.06,16.06,16.05,16.06,11600.0,13.7363,13.7363,13.7278,13.7363,11600.0
2019-05-15 12:45:00,16.06,16.07,16.05,16.06,19632.0,13.7363,13.7449,13.7278,13.7363,19632.0
2019-05-15 12:50:00,16.06,16.06,16.04,16.04,23008.0,13.7363,13.7363,13.7192,13.7192,23008.0
2019-05-15 12:55:00,16.04,16.04,16.01,16.03,40356.0,13.7192,13.7192,13.6936,13.7107,40356.0
2019-05-15 13:00:00,16.03,16.04,16.02,16.04,22164.0,13.7107,13.7192,13.7021,13.7192,22164.0
2019-05-15 13:05:00,16.04,16.04,16.02,16.02,18808.0,13.7192,13.7192,13.7021,13.7021,18808.0
2019-05-15 13:10:00,16.02,16.03,16.02,16.02,26848.0,13.7021,13.7107,13.7021,13.7021,26848.0
2019-05-15 13:15:00,16.03,16.03,16.01,16.01,19188.0,13.7107,13.7107,13.6936,13.6936,19188.0
2019-05-15 13:20:00,16.01,16.02,16.0,16.0,20400.0,13.6936,13.7021,13.685,13.685,20400.0
2019-05-15 13:25:00,16.0,16.0,15.99,16.0,10708.0,13.685,13.685,13.6765,13.685,10708.0
2019-05-15 13:30:00,16.0,16.03,16.0,16.02,27556.0,13.685,13.7107,13.685,13.7021,27556.0
2019-05-15 13:35:00,16.03,16.03,16.02,16.03,13640.0,13.7107,13.7107,13.7021,13.7107,13640.0
2019-05-15 13:40:00,16.03,16.03,16.01,16.02,19308.0,13.7107,13.7107,13.6936,13.7021,19308.0
2019-05-15 13:45:00,16.02,16.04,16.01,16.04,16480.0,13.7021,13.7192,13.6936,13.7192,16480.0
2019-05-15 13:50:00,16.04,16.05,16.03,16.05,19168.0,13.7192,13.7278,13.7107,13.7278,19168.0
2019-05-15 13:55:00,16.05,16.06,16.04,16.05,18184.0,13.7278,13.7363,13.7192,13.7278,18184.0
2019-05-15 14:00:00,16.06,16.06,16.05,16.05,42468.0,13.7363,13.7363,13.7278,13.7278,42468.0
2019-05-15 14:05:00,16.06,16.06,16.05,16.05,36596.0,13.7363,13.7363,13.7278,13.7278,36596.0
2019-05-15 14:10:00,16.06,16.06,16.05,16.06,29048.0,13.7363,13.7363,13.7278,13.7363,29048.0
2019-05-15 14:15:00,16.06,16.06,16.05,16.06,19196.0,13.7363,13.7363,13.7278,13.7363,19196.0
2019-05-15 14:20:00,16.06,16.08,16.06,16.08,66924.0,13.7363,13.7535,13.7363,13.7535,66924.0
2019-05-15 14:25:00,16.08,16.09,16.07,16.07,44184.0,13.7535,13.762,13.7449,13.7449,44184.0
2019-05-15 14:30:00,16.08,16.08,16.07,16.08,26148.0,13.7535,13.7535,13.7449,13.7535,26148.0
2019-05-15 14:35:00,16.08,16.08,16.07,16.08,20624.0,13.7535,13.7535,13.7449,13.7535,20624.0
2019-05-15 14:40:00,16.08,16.08,16.07,16.07,18508.0,13.7535,13.7535,13.7449,13.7449,18508.0
2019-05-15 14:45:00,16.08,16.08,16.08,16.08,13664.0,13.7535,13.7535,13.7535,13.7535,13664.0
2019-05-15 14:50:00,16.08,16.1,16.06,16.06,27308.0,13.7535,13.7706,13.7363,13.7363,27308.0
2019-05-15 14:55:00,16.06,16.07,16.05,16.07,31112.0,13.7363,13.7449,13.7278,13.7449,31112.0
2019-05-15 15:00:00,16.07,16.08,16.06,16.06,48344.0,13.7449,13.7535,13.7363,13.7363,48344.0
2019-05-15 15:05:00,16.06,16.07,16.05,16.05,79960.0,13.7363,13.7449,13.7278,13.7278,79960.0
2019-05-15 15:10:00,16.05,16.08,16.05,16.08,126244.0,13.7278,13.7535,13.7278,13.7535,126244.0
2019-05-15 15:15:00,16.07,16.09,16.07,16.08,25036.0,13.7449,13.762,13.7449,13.7535,25036.0
2019-05-15 15:20:00,16.08,16.1,16.08,16.09,110452.0,13.7535,13.7706,13.7535,13.762,110452.0
2019-05-15 15:25:00,16.09,16.11,16.09,16.1,33176.0,13.762,13.7791,13.762,13.7706,33176.0
2019-05-15 15:30:00,16.1,16.11,16.09,16.09,81620.0,13.7706,13.7791,13.762,13.762,81620.0
2019-05-15 15:35:00,16.09,16.09,16.08,16.09,49772.0,13.762,13.762,13.7535,13.762,49772.0
2019-05-15 15:40:00,16.09,16.1,16.08,16.09,73376.0,13.762,13.7706,13.7535,13.762,73376.0
2019-05-15 15:45:00,16.09,16.09,16.08,16.08,106828.0,13.762,13.762,13.7535,13.7535,106828.0
2019-05-15 15:50:00,16.08,16.09,16.07,16.08,161544.0,13.7535,13.762,13.7449,13.7535,161544.0
2019-05-15 15:55:00,16.08,16.09,16.07,16.07,491680.0,13.7535,13.762,13.7449,13.7449,491680.0
2019-05-16 09:30:00,16.19,16.19,16.13,16.17,131320.0,13.8475,13.8475,13.7962,13.8304,131320.0
2019-05-16 09:35:00,16.17,16.18,16.11,16.13,91228.0,13.8304,13.839,13.7791,13.7962,91228.0
2019-05-16 09:40:00,16.13,16.18,16.11,16.18,97776.0,13.7962,13.839,13.7791,13.839,97776.0
2019-05-16 09:45:00,16.18,16.19,16.16,16.17,45396.0,13.839,13.8475,13.8219,13.8304,45396.0
2019-05-16 09:50:00,16.18,16.22,16.17,16.21,52520.0,13.839,13.8732,13.8304,13.8646,52520.0
2019-05-16 09:55:00,16.21,16.25,16.21,16.24,94852.0,13.8646,13.8989,13.8646,13.8903,94852.0
2019-05-16 10:00:00,16.24,16.26,16.23,16.24,134264.0,13.8903,13.9074,13.8818,13.8903,134264.0
2019-05-16 10:05:00,16.24,16.24,16.22,16.24,43012.0,13.8903,13.8903,13.8732,13.8903,43012.0
2019-05-16 10:10:00,16.24,16.24,16.2,16.2,33200.0,13.8903,13.8903,13.8561,13.8561,33200.0
2019-05-16 10:15:00,16.2,16.24,16.2,16.24,54560.0,13.8561,13.8903,13.8561,13.8903,54560.0
2019-05-16 10:20:00,16.24,16.25,16.22,16.25,52072.0,13.8903,13.8989,13.8732,13.8989,52072.0
2019-05-16 10:25:00,16.24,16.27,16.24,16.27,39036.0,13.8903,13.916,13.8903,13.916,39036.0
2019-05-16 10:30:00,16.28,16.29,16.24,16.25,80484.0,13.9245,13.9331,13.8903,13.8989,80484.0
2019-05-16 10:35:00,16.25,16.25,16.24,16.25,38596.0,13.8989,13.8989,13.8903,13.8989,38596.0
2019-05-16 10:40:00,16.25,16.28,16.25,16.26,47800.0,13.8989,13.9245,13.8989,13.9074,47800.0
2019-05-16 10:45:00,16.25,16.26,16.23,16.24,74564.0,13.8989,13.9074,13.8818,13.8903,74564.0
2019-05-16 10:50:00,16.24,16.28,16.24,16.28,40052.0,13.8903,13.9245,13.8903,13.9245,40052.0
2019-05-16 10:55:00,16.29,16.32,16.29,16.31,24448.0,13.9331,13.9587,13.9331,13.9502,24448.0
2019-05-16 11:00:00,16.31,16.32,16.29,16.29,32168.0,13.9502,13.9587,13.9331,13.9331,32168.0
2019-05-16 11:05:00,16.29,16.3,16.28,16.29,30756.0,13.9331,13.9416,13.9245,13.9331,30756.0
2019-05-16 11:10:00,16.29,16.32,16.29,16.31,30792.0,13.9331,13.9587,13.9331,13.9502,30792.0
2019-05-16 11:15:00,16.31,16.32,16.3,16.32,50368.0,13.9502,13.9587,13.9416,13.9587,50368.0
2019-05-16 11:20:00,16.32,16.34,16.32,16.32,61604.0,13.9587,13.9758,13.9587,13.9587,61604.0
2019-05-16 11:25:00,16.32,16.34,16.32,16.33,49544.0,13.9587,13.9758,13.9587,13.9673,49544.0
2019-05-16 11:30:00,16.32,16.35,16.32,16.34,41644.0,13.9587,13.9844,13.9587,13.9758,41644.0
2019-05-16 11:35:00,16.35,16.37,16.34,16.37,52776.0,13.9844,14.0015,13.9758,14.0015,52776.0
2019-05-16 11:40:00,16.36,16.37,16.34,16.37,115500.0,13.9929,14.0015,13.9758,14.0015,115500.0
2019-05-16 11:45:00,16.37,16.37,16.34,16.34,39464.0,14.0015,14.0015,13.9758,13.9758,39464.0
2019-05-16 11:50:00,16.35,16.36,16.35,16.35,41224.0,13.9844,13.9929,13.9844,13.9844,41224.0
2019-05-16 11:55:00,16.35,16.37,16.35,16.36,41244.0,13.9844,14.0015,13.9844,13.9929,41244.0
2019-05-16 12:00:00,16.36,16.37,16.35,16.36,43924.0,13.9929,14.0015,13.9844,13.9929,43924.0
2019-05-16 12:05:00,16.36,16.36,16.35,16.36,21700.0,13.9929,13.9929,13.9844,13.9929,21700.0
2019-05-16 12:10:00,16.37,16.38,16.36,16.38,20200.0,14.0015,14.01,13.9929,14.01,20200.0
2019-05-16 12:15:00,16.38,16.4,16.37,16.38,36032.0,14.01,14.0272,14.0015,14.01,36032.0
2019-05-16 12:20:00,16.39,16.39,16.37,16.38,50600.0,14.0186,14.0186,14.0015,14.01,50600.0
2019-05-16 12:25:00,16.39,16.39,16.38,16.38,18236.0,14.0186,14.0186,14.01,14.01,18236.0
2019-05-16 12:30:00,16.38,16.39,16.38,16.39,22476.0,14.01,14.0186,14.01,14.0186,22476.0
2019-05-16 12:35:00,16.38,16.38,16.36,16.37,27528.0,14.01,14.01,13.9929,14.0015,27528.0
2019-05-16 12:40:00,16.37,16.37,16.36,16.36,22792.0,14.0015,14.0015,13.9929,13.9929,22792.0
2019-05-16 12:45:00,16.36,16.37,16.36,16.36,27608.0,13.9929,14.0015,13.9929,13.9929,27608.0
2019-05-16 12:50:00,16.36,16.36,16.33,16.34,46708.0,13.9929,13.9929,13.9673,13.9758,46708.0
2019-05-16 12:55:00,16.34,16.35,16.34,16.35,22000.0,13.9758,13.9844,13.9758,13.9844,22000.0
2019-05-16 13:00:00,16.35,16.36,16.33,16.34,44000.0,13.9844,13.9929,13.9673,13.9758,44000.0
2019-05-16 13:05:00,16.34,16.35,16.33,16.34,17396.0,13.9758,13.9844,13.9673,13.9758,17396.0
2019-05-16 13:10:00,16.34,16.35,16.32,16.32,35672.0,13.9758,13.9844,13.9587,13.9587,35672.0
2019-05-16 13:15:00,16.31,16.32,16.31,16.32,30160.0,13.9502,13.9587,13.9502,13.9587,30160.0
2019-05-16 13:20:00,16.32,16.32,16.31,16.31,39852.0,13.9587,13.9587,13.9502,13.9502,39852.0
2019-05-16 13:25:00,16.3,16.3,16.29,16.29,43892.0,13.9416,13.9416,13.9331,13.9331,43892.0
2019-05-16 13:30:00,16.29,16.29,16.26,16.27,162696.0,13.9331,13.9331,13.9074,13.916,162696.0
2019-05-16 13:35:00,16.27,16.29,16.27,16.29,67456.0,13.916,13.9331,13.916,13.9331,67456.0
2019-05-16 13:40:00,16.3,16.31,16.28,16.29,39896.0,13.9416,13.9502,13.9245,13.9331,39896.0
2019-05-16 13:45:00,16.29,16.3,16.27,16.29,29060.0,13.9331,13.9416,13.916,13.9331,29060.0
2019-05-16 13:50:00,16.28,16.3,16.28,16.29,48028.0,13.9245,13.9416,13.9245,13.9331,48028.0
2019-05-16 13:55:00,16.29,16.29,16.27,16.28,49596.0,13.9331,13.9331,13.916,13.9245,49596.0
2019-05-16 14:00:00,16.27,16.29,16.27,16.28,22236.0,13.916,13.9331,13.916,13.9245,22236.0
2019-05-16 14:05:00,16.28,16.3,16.28,16.28,18252.0,13.9245,13.9416,13.9245,13.9245,18252.0
2019-05-16 14:10:00,16.28,16.29,16.27,16.28,37772.0,13.9245,13.9331,13.916,13.9245,37772.0
2019-05-16 14:15:00,16.28,16.3,16.28,16.29,25776.0,13.9245,13.9416,13.9245,13.9331,25776.0
2019-05-16 14:20:00,16.29,16.29,16.27,16.29,52012.0,13.9331,13.9331,13.916,13.9331,52012.0
2019-05-16 14:25:00,16.28,16.3,16.28,16.3,25964.0,13.9245,13.9416,13.9245,13.9416,25964.0
2019-05-16 14:30:00,16.3,16.3,16.28,16.28,21204.0,13.9416,13.9416,13.9245,13.9245,21204.0
2019-05-16 14:35:00,16.29,16.29,16.28,16.29,22724.0,13.9331,13.9331,13.9245,13.9331,22724.0
2019-05-16 14:40:00,16.29,16.29,16.27,16.27,14264.0,13.9331,13.9331,13.916,13.916,14264.0
2019-05-16 14:45:00,16.27,16.28,16.26,16.26,14208.0,13.916,13.9245,13.9074,13.9074,14208.0
2019-05-16 14:50:00,16.26,16.26,16.22,16.22,74976.0,13.9074,13.9074,13.8732,13.8732,74976.0
2019-05-16 14:55:00,16.22,16.24,16.21,16.24,22580.0,13.8732,13.8903,13.8646,13.8903,22580.0
2019-05-16 15:00:00,16.23,16.23,16.21,16.22,37028.0,13.8818,13.8818,13.8646,13.8732,37028.0
2019-05-16 15:05:00,16.22,16.22,16.18,16.2,72628.0,13.8732,13.8732,13.839,13.8561,72628.0
2019-05-16 15:10:00,16.2,16.2,16.18,16.18,43712.0,13.8561,13.8561,13.839,13.839,43712.0
2019-05-16 15:15:00,16.18,16.18,16.16,16.16,72460.0,13.839,13.839,13.8219,13.8219,72460.0
2019-05-16 15:20:00,16.16,16.18,16.16,16.18,52148.0,13.8219,13.839,13.8219,13.839,52148.0
2019-05-16 15:25:00,16.18,16.2,16.17,16.2,39960.0,13.839,13.8561,13.8304,13.8561,39960.0
2019-05-16 15:30:00,16.2,16.2,16.18,16.18,73076.0,13.8561,13.8561,13.839,13.839,73076.0
2019-05-16 15:35:00,16.18,16.19,16.16,16.17,69516.0,13.839,13.8475,13.8219,13.8304,69516.0
2019-05-16 15:40:00,16.17,16.17,16.13,16.14,65448.0,13.8304,13.8304,13.7962,13.8048,65448.0
2019-05-16 15:45:00,16.14,16.15,16.14,16.14,102724.0,13.8048,13.8133,13.8048,13.8048,102724.0
2019-05-16 15:50:00,16.14,16.16,16.13,16.15,102752.0,13.8048,13.8219,13.7962,13.8133,102752.0
2019-05-16 15:55:00,16.15,16.16,16.15,16.15,352792.0,13.8133,13.8219,13.8133,13.8133,352792.0
2019-05-17 09:30:00,16.06,16.08,15.96,15.96,324032.0,13.7363,13.7535,13.6508,13.6508,324032.0
2019-05-17 09:35:00,15.96,16.0,15.93,15.99,99092.0,13.6508,13.685,13.6252,13.6765,99092.0
2019-05-17 09:40:00,15.99,16.04,15.99,15.99,100944.0,13.6765,13.7192,13.6765,13.6765,100944.0
2019-05-17 09:45:00,16.0,16.02,15.99,16.0,70952.0,13.685,13.7021,13.6765,13.685,70952.0
2019-05-17 09:50:00,16.0,16.0,15.95,15.99,71028.0,13.685,13.685,13.6423,13.6765,71028.0
2019-05-17 09:55:00,15.97,16.02,15.97,16.01,42976.0,13.6594,13.7021,13.6594,13.6936,42976.0
2019-05-17 10:00:00,16.01,16.03,15.99,16.0,85788.0,13.6936,13.7107,13.6765,13.685,85788.0
2019-05-17 10:05:00,16.0,16.03,15.99,16.02,47072.0,13.685,13.7107,13.6765,13.7021,47072.0
2019-05-17 10:10:00,16.02,16.02,15.99,15.99,28084.0,13.7021,13.7021,13.6765,13.6765,28084.0
2019-05-17 10:15:00,15.99,16.03,15.98,16.02,68060.0,13.6765,13.7107,13.6679,13.7021,68060.0
2019-05-17 10:20:00,16.02,16.05,16.02,16.05,58260.0,13.7021,13.7278,13.7021,13.7278,58260.0
2019-05-17 10:25:00,16.04,16.06,16.03,16.04,72576.0,13.7192,13.7363,13.7107,13.7192,72576.0
2019-05-17 10:30:00,16.04,16.05,16.04,16.05,42316.0,13.7192,13.7278,13.7192,13.7278,42316.0
2019-05-17 10:35:00,16.05,16.06,16.03,16.04,45480.0,13.7278,13.7363,13.7107,13.7192,45480.0
2019-05-17 10:40:00,16.05,16.08,16.04,16.07,82384.0,13.7278,13.7535,13.7192,13.7449,82384.0
2019-05-17 10:45:00,16.07,16.09,16.07,16.08,35296.0,13.7449,13.762,13.7449,13.7535,35296.0
2019-05-17 10:50:00,16.08,16.12,16.08,16.12,60684.0,13.7535,13.7877,13.7535,13.7877,60684.0
2019-05-17 10:55:00,16.12,16.17,16.12,16.14,47676.0,13.7877,13.8304,13.7877,13.8048,47676.0
2019-05-17 11:00:00,16.15,16.18,16.14,16.17,31132.0,13.8133,13.839,13.8048,13.8304,31132.0
2019-05-17 11:05:00,16.17,16.21,16.17,16.2,40784.0,13.8304,13.8646,13.8304,13.8561,40784.0
2019-05-17 11:10:00,16.2,16.22,16.2,16.2,29820.0,13.8561,13.8732,13.8561,13.8561,29820.0
2019-05-17 11:15:00,16.21,16.21,16.18,16.19,42448.0,13.8646,13.8646,13.839,13.8475,42448.0
2019-05-17 11:20:00,16.18,16.2,16.18,16.2,19612.0,13.839,13.8561,13.839,13.8561,19612.0
2019-05-17 11:25:00,16.19,16.2,16.18,16.18,31740.0,13.8475,13.8561,13.839,13.839,31740.0
2019-05-17 11:30:00,16.18,16.18,16.15,16.15,107824.0,13.839,13.839,13.8133,13.8133,107824.0
2019-05-17 11:35:00,16.15,16.16,16.14,16.15,32004.0,13.8133,13.8219,13.8048,13.8133,32004.0
2019-05-17 11:40:00,16.15,16.15,16.13,16.14,40440.0,13.8133,13.8133,13.7962,13.8048,40440.0
2019-05-17 11:45:00,16.14,16.16,16.12,16.13,37968.0,13.8048,13.8219,13.7877,13.7962,37968.0
2019-05-17 11:50:00,16.12,16.13,16.11,16.13,50256.0,13.7877,13.7962,13.7791,13.7962,50256.0
2019-05-17 11:55:00,16.13,16.14,16.12,16.13,101676.0,13.7962,13.8048,13.7877,13.7962,101676.0
2019-05-17 12:00:00,16.13,16.13,16.11,16.11,42740.0,13.7962,13.7962,13.7791,13.7791,42740.0
2019-05-17 12:05:00,16.11,16.11,16.08,16.1,44324.0,13.7791,13.7791,13.7535,13.7706,44324.0
2019-05-17 12:10:00,16.1,16.11,16.09,16.09,60828.0,13.7706,13.7791,13.762,13.762,60828.0
2019-05-17 12:15:00,16.09,16.11,16.09,16.11,21204.0,13.762,13.7791,13.762,13.7791,21204.0
2019-05-17 12:20:00,16.11,16.12,16.11,16.11,24400.0,13.7791,13.7877,13.7791,13.7791,24400.0
2019-05-17 12:25:00,16.11,16.12,16.1,16.11,26564.0,13.7791,13.7877,13.7706,13.7791,26564.0
2019-05-17 12:30:00,16.11,16.11,16.06,16.07,60684.0,13.7791,13.7791,13.7363,13.7449,60684.0
2019-05-17 12:35:00,16.07,16.1,16.07,16.1,96236.0,13.7449,13.7706,13.7449,13.7706,96236.0
2019-05-17 12:40:00,16.1,16.15,16.09,16.14,29160.0,13.7706,13.8133,13.762,13.8048,29160.0
2019-05-17 12:45:00,16.15,16.15,16.14,16.15,33856.0,13.8133,13.8133,13.8048,13.8133,33856.0
2019-05-17 12:50:00,16.15,16.18,16.14,16.18,273740.0,13.8133,13.839,13.8048,13.839,273740.0
2019-05-17 12:55:00,16.18,16.18,16.15,16.17,65864.0,13.839,13.839,13.8133,13.8304,65864.0
2019-05-17 13:00:00,16.17,16.17,16.15,16.17,18800.0,13.8304,13.8304,13.8133,13.8304,18800.0
2019-05-17 13:05:00,16.17,16.18,16.16,16.18,27860.0,13.8304,13.839,13.8219,13.839,27860.0
2019-05-17 13:10:00,16.18,16.18,16.17,16.17,45320.0,13.839,13.839,13.8304,13.8304,45320.0
2019-05-17 13:15:00,16.17,16.2,16.17,16.2,58528.0,13.8304,13.8561,13.8304,13.8561,58528.0
2019-05-17 13:20:00,16.2,16.22,16.2,16.21,25064.0,13.8561,13.8732,13.8561,13.8646,25064.0
2019-05-17 13:25:00,16.21,16.22,16.18,16.18,28372.0,13.8646,13.8732,13.839,13.839,28372.0
2019-05-17 13:30:00,16.18,16.18,16.16,16.18,28764.0,13.839,13.839,13.8219,13.839,28764.0
2019-05-17 13:35:00,16.18,16.19,16.18,16.18,16400.0,13.839,13.8475,13.839,13.839,16400.0
2019-05-17 13:40:00,16.18,16.18,16.16,16.17,54096.0,13.839,13.839,13.8219,13.8304,54096.0
2019-05-17 13:45:00,16.17,16.18,16.14,16.15,64900.0,13.8304,13.839,13.8048,13.8133,64900.0
2019-05-17 13:50:00,16.15,16.15,16.14,16.15,52696.0,13.8133,13.8133,13.8048,13.8133,52696.0
2019-05-17 13:55:00,16.15,16.16,16.14,16.16,54728.0,13.8133,13.8219,13.8048,13.8219,54728.0
2019-05-17 14:00:00,16.16,16.17,16.15,16.16,36824.0,13.8219,13.8304,13.8133,13.8219,36824.0
2019-05-17 14:05:00,16.15,16.15,16.13,16.14,57876.0,13.8133,13.8133,13.7962,13.8048,57876.0
2019-05-17 14:10:00,16.14,16.16,16.12,16.15,54600.0,13.8048,13.8219,13.7877,13.8133,54600.0
2019-05-17 14:15:00,16.15,16.16,16.15,16.15,60700.0,13.8133,13.8219,13.8133,13.8133,60700.0
2019-05-17 14:20:00,16.15,16.16,16.15,16.15,43408.0,13.8133,13.8219,13.8133,13.8133,43408.0
2019-05-17 14:25:00,16.15,16.16,16.15,16.15,73048.0,13.8133,13.8219,13.8133,13.8133,73048.0
2019-05-17 14:30:00,16.16,16.16,16.15,16.15,44372.0,13.8219,13.8219,13.8133,13.8133,44372.0
2019-05-17 14:35:00,16.15,16.17,16.15,16.17,23600.0,13.8133,13.8304,13.8133,13.8304,23600.0
2019-05-17 14:40:00,16.17,16.18,16.15,16.18,40008.0,13.8304,13.839,13.8133,13.839,40008.0
2019-05-17 14:45:00,16.17,16.18,16.17,16.18,23028.0,13.8304,13.839,13.8304,13.839,23028.0
2019-05-17 14:50:00,16.18,16.2,16.18,16.18,45888.0,13.839,13.8561,13.839,13.839,45888.0
2019-05-17 14:55:00,16.18,16.2,16.18,16.2,30336.0,13.839,13.8561,13.839,13.8561,30336.0
2019-05-17 15:00:00,16.2,16.2,16.12,16.12,96780.0,13.8561,13.8561,13.7877,13.7877,96780.0
2019-05-17 15:05:00,16.12,16.12,16.07,16.07,125208.0,13.7877,13.7877,13.7449,13.7449,125208.0
2019-05-17 15:10:00,16.07,16.09,16.06,16.09,73164.0,13.7449,13.762,13.7363,13.762,73164.0
2019-05-17 15:15:00,16.09,16.09,16.04,16.05,100316.0,13.762,13.762,13.7192,13.7278,100316.0
2019-05-17 15:20:00,16.05,16.08,16.04,16.07,78000.0,13.7278,13.7535,13.7192,13.7449,78000.0
2019-05-17 15:25:00,16.08,16.09,16.05,16.09,173776.0,13.7535,13.762,13.7278,13.762,173776.0
2019-05-17 15:30:00,16.08,16.08,16.05,16.07,67392.0,13.7535,13.7535,13.7278,13.7449,67392.0
2019-05-17 15:35:00,16.06,16.08,16.04,16.04,90232.0,13.7363,13.7535,13.7192,13.7192,90232.0
2019-05-17 15:40:00,16.04,16.06,16.01,16.04,140020.0,13.7192,13.7363,13.6936,13.7192,140020.0
2019-05-17 15:45:00,16.04,16.05,16.02,16.05,122716.0,13.7192,13.7278,13.7021,13.7278,122716.0
2019-05-17 15:50:00,16.05,16.06,16.03,16.05,144216.0,13.7278,13.7363,13.7107,13.7278,144216.0
2019-05-17 15:55:00,16.05,16.07,16.04,16.04,296420.0,13.7278,13.7449,13.7192,13.7192,296420.0
2019-05-20 09:30:00,15.8,15.96,15.78,15.92,223248.0,13.514,13.6508,13.4969,13.6166,223248.0
2019-05-20 09:35:00,15.93,15.95,15.89,15.9,67620.0,13.6252,13.6423,13.5909,13.5995,67620.0
2019-05-20 09:40:00,15.9,15.91,15.85,15.91,87256.0,13.5995,13.6081,13.5567,13.6081,87256.0
2019-05-20 09:45:00,15.92,15.97,15.91,15.93,168296.0,13.6166,13.6594,13.6081,13.6252,168296.0
2019-05-20 09:50:00,15.93,15.97,15.91,15.97,171864.0,13.6252,13.6594,13.6081,13.6594,171864.0
2019-05-20 09:55:00,15.98,16.08,15.98,16.06,119468.0,13.6679,13.7535,13.6679,13.7363,119468.0
2019-05-20 10:00:00,16.06,16.06,16.0,16.0,283624.0,13.7363,13.7363,13.685,13.685,283624.0
2019-05-20 10:05:00,16.01,16.05,16.0,16.04,39748.0,13.6936,13.7278,13.685,13.7192,39748.0
2019-05-20 10:10:00,16.02,16.05,16.01,16.03,41600.0,13.7021,13.7278,13.6936,13.7107,41600.0
2019-05-20 10:15:00,16.03,16.05,16.03,16.03,30400.0,13.7107,13.7278,13.7107,13.7107,30400.0
2019-05-20 10:20:00,16.03,16.07,16.02,16.05,22172.0,13.7107,13.7449,13.7021,13.7278,22172.0
2019-05-20 10:25:00,16.05,16.08,16.05,16.07,39428.0,13.7278,13.7535,13.7278,13.7449,39428.0
2019-05-20 10:30:00,16.07,16.1,16.06,16.09,23000.0,13.7449,13.7706,13.7363,13.762,23000.0
2019-05-20 10:35:00,16.1,16.11,16.06,16.07,29556.0,13.7706,13.7791,13.7363,13.7449,29556.0
2019-05-20 10:40:00,16.06,16.09,16.06,16.06,27300.0,13.7363,13.762,13.7363,13.7363,27300.0
2019-05-20 10:45:00,16.07,16.08,16.06,16.07,48032.0,13.7449,13.7535,13.7363,13.7449,48032.0
2019-05-20 10:50:00,16.07,16.08,16.05,16.07,46448.0,13.7449,13.7535,13.7278,13.7449,46448.0
2019-05-20 10:55:00,16.08,16.12,16.08,16.12,46572.0,13.7535,13.7877,13.7535,13.7877,46572.0
2019-05-20 11:00:00,16.12,16.13,16.06,16.08,71612.0,13.7877,13.7962,13.7363,13.7535,71612.0
2019-05-20 11:05:00,16.08,16.08,16.06,16.06,60884.0,13.7535,13.7535,13.7363,13.7363,60884.0
2019-05-20 11:10:00,16.07,16.08,16.06,16.08,39692.0,13.7449,13.7535,13.7363,13.7535,39692.0
2019-05-20 11:15:00,16.08,16.08,16.04,16.04,66164.0,13.7535,13.7535,13.7192,13.7192,66164.0
2019-05-20 11:20:00,16.04,16.05,16.02,16.05,77356.0,13.7192,13.7278,13.7021,13.7278,77356.0
2019-05-20 11:25:00,16.06,16.08,16.05,16.06,40048.0,13.7363,13.7535,13.7278,13.7363,40048.0
2019-05-20 11:30:00,16.07,16.09,16.07,16.08,50132.0,13.7449,13.762,13.7449,13.7535,50132.0
2019-05-20 11:35:00,16.08,16.08,16.04,16.05,60460.0,13.7535,13.7535,13.7192,13.7278,60460.0
2019-05-20 11:40:00,16.05,16.06,16.03,16.06,46700.0,13.7278,13.7363,13.7107,13.7363,46700.0
2019-05-20 11:45:00,16.07,16.09,16.07,16.08,18868.0,13.7449,13.762,13.7449,13.7535,18868.0
2019-05-20 11:50:00,16.08,16.08,16.06,16.06,26108.0,13.7535,13.7535,13.7363,13.7363,26108.0
2019-05-20 11:55:00,16.06,16.07,16.04,16.07,43932.0,13.7363,13.7449,13.7192,13.7449,43932.0
2019-05-20 12:00:00,16.06,16.09,16.06,16.08,27320.0,13.7363,13.762,13.7363,13.7535,27320.0
2019-05-20 12:05:00,16.08,16.09,16.07,16.08,26848.0,13.7535,13.762,13.7449,13.7535,26848.0
2019-05-20 12:10:00,16.08,16.09,16.08,16.09,25800.0,13.7535,13.762,13.7535,13.762,25800.0
2019-05-20 12:15:00,16.09,16.1,16.09,16.09,22380.0,13.762,13.7706,13.762,13.762,22380.0
2019-05-20 12:20:00,16.09,16.09,16.08,16.08,17392.0,13.762,13.762,13.7535,13.7535,17392.0
2019-05-20 12:25:00,16.08,16.09,16.07,16.07,21412.0,13.7535,13.762,13.7449,13.7449,21412.0
2019-05-20 12:30:00,16.07,16.07,16.04,16.05,48980.0,13.7449,13.7449,13.7192,13.7278,48980.0
2019-05-20 12:35:00,16.05,16.08,16.05,16.08,22464.0,13.7278,13.7535,13.7278,13.7535,22464.0
2019-05-20 12:40:00,16.07,16.08,16.06,16.06,19776.0,13.7449,13.7535,13.7363,13.7363,19776.0
2019-05-20 12:45:00,16.05,16.07,16.05,16.06,23780.0,13.7278,13.7449,13.7278,13.7363,23780.0
2019-05-20 12:50:00,16.06,16.07,16.05,16.05,22448.0,13.7363,13.7449,13.7278,13.7278,22448.0
2019-05-20 12:55:00,16.05,16.06,16.04,16.05,229664.0,13.7278,13.7363,13.7192,13.7278,229664.0
2019-05-20 13:00:00,16.05,16.06,16.04,16.04,68716.0,13.7278,13.7363,13.7192,13.7192,68716.0
2019-05-20 13:05:00,16.04,16.06,16.04,16.05,29040.0,13.7192,13.7363,13.7192,13.7278,29040.0
2019-05-20 13:10:00,16.06,16.07,16.06,16.07,26136.0,13.7363,13.7449,13.7363,13.7449,26136.0
2019-05-20 13:15:00,16.07,16.1,16.07,16.09,27316.0,13.7449,13.7706,13.7449,13.762,27316.0
2019-05-20 13:20:00,16.1,16.1,16.08,16.09,24820.0,13.7706,13.7706,13.7535,13.762,24820.0
2019-05-20 13:25:00,16.08,16.1,16.08,16.1,30940.0,13.7535,13.7706,13.7535,13.7706,30940.0
2019-05-20 13:30:00,16.09,16.11,16.09,16.09,19356.0,13.762,13.7791,13.762,13.762,19356.0
2019-05-20 13:35:00,16.09,16.1,16.09,16.1,22416.0,13.762,13.7706,13.762,13.7706,22416.0
2019-05-20 13:40:00,16.1,16.1,16.09,16.09,17284.0,13.7706,13.7706,13.762,13.762,17284.0
2019-05-20 13:45:00,16.09,16.11,16.09,16.11,39376.0,13.762,13.7791,13.762,13.7791,39376.0
2019-05-20 13:50:00,16.11,16.11,16.09,16.1,22828.0,13.7791,13.7791,13.762,13.7706,22828.0
2019-05-20 13:55:00,16.1,16.1,16.08,16.1,38624.0,13.7706,13.7706,13.7535,13.7706,38624.0
2019-05-20 14:00:00,16.11,16.11,16.08,16.09,28800.0,13.7791,13.7791,13.7535,13.762,28800.0
2019-05-20 14:05:00,16.09,16.09,16.08,16.08,18152.0,13.762,13.762,13.7535,13.7535,18152.0
2019-05-20 14:10:00,16.08,16.1,16.08,16.09,34080.0,13.7535,13.7706,13.7535,13.762,34080.0
2019-05-20 14:15:00,16.09,16.09,16.08,16.08,33380.0,13.762,13.762,13.7535,13.7535,33380.0
2019-05-20 14:20:00,16.08,16.09,16.08,16.08,22208.0,13.7535,13.762,13.7535,13.7535,22208.0
2019-05-20 14:25:00,16.08,16.09,16.08,16.09,32680.0,13.7535,13.762,13.7535,13.762,32680.0
2019-05-20 14:30:00,16.09,16.09,16.08,16.09,23508.0,13.762,13.762,13.7535,13.762,23508.0
2019-05-20 14:35:00,16.08,16.08,16.04,16.05,42756.0,13.7535,13.7535,13.7192,13.7278,42756.0
2019-05-20 14:40:00,16.05,16.07,16.05,16.06,37764.0,13.7278,13.7449,13.7278,13.7363,37764.0
2019-05-20 14:45:00,16.06,16.06,16.04,16.04,63096.0,13.7363,13.7363,13.7192,13.7192,63096.0
2019-05-20 14:50:00,16.04,16.05,16.03,16.04,63356.0,13.7192,13.7278,13.7107,13.7192,63356.0
2019-05-20 14:55:00,16.04,16.05,16.03,16.05,28576.0,13.7192,13.7278,13.7107,13.7278,28576.0
2019-05-20 15:00:00,16.04,16.04,16.01,16.01,42024.0,13.7192,13.7192,13.6936,13.6936,42024.0
2019-05-20 15:05:00,16.01,16.03,16.0,16.01,33444.0,13.6936,13.7107,13.685,13.6936,33444.0
2019-05-20 15:10:00,16.01,16.01,15.97,15.99,34896.0,13.6936,13.6936,13.6594,13.6765,34896.0
2019-05-20 15:15:00,16.0,16.01,15.99,16.01,39932.0,13.685,13.6936,13.6765,13.6936,39932.0
2019-05-20 15:20:00,16.0,16.01,15.99,16.0,43716.0,13.685,13.6936,13.6765,13.685,43716.0
2019-05-20 15:25:00,15.99,16.02,15.99,16.02,45544.0,13.6765,13.7021,13.6765,13.7021,45544.0
2019-05-20 15:30:00,16.02,16.02,16.0,16.0,54224.0,13.7021,13.7021,13.685,13.685,54224.0
2019-05-20 15:35:00,16.0,16.04,16.0,16.03,79616.0,13.685,13.7192,13.685,13.7107,79616.0
2019-05-20 15:40:00,16.03,16.03,16.02,16.03,52764.0,13.7107,13.7107,13.7021,13.7107,52764.0
2019-05-20 15:45:00,16.03,16.04,16.02,16.03,69620.0,13.7107,13.7192,13.7021,13.7107,69620.0
2019-05-20 15:50:00,16.03,16.04,16.02,16.04,123440.0,13.7107,13.7192,13.7021,13.7192,123440.0
2019-05-20 15:55:00,16.04,16.04,16.02,16.03,373096.0,13.7192,13.7192,13.7021,13.7107,373096.0
2019-05-21 09:30:00,16.17,16.29,16.14,16.26,131740.0,13.8304,13.9331,13.8048,13.9074,131740.0
2019-05-21 09:35:00,16.27,16.31,16.25,16.28,41396.0,13.916,13.9502,13.8989,13.9245,41396.0
2019-05-21 09:40:00,16.29,16.29,16.24,16.24,84464.0,13.9331,13.9331,13.8903,13.8903,84464.0
2019-05-21 09:45:00,16.24,16.29,16.22,16.28,46212.0,13.8903,13.9331,13.8732,13.9245,46212.0
2019-05-21 09:50:00,16.28,16.28,16.24,16.24,61664.0,13.9245,13.9245,13.8903,13.8903,61664.0
2019-05-21 09:55:00,16.24,16.25,16.23,16.25,42112.0,13.8903,13.8989,13.8818,13.8989,42112.0
2019-05-21 10:00:00,16.24,16.25,16.23,16.24,54200.0,13.8903,13.8989,13.8818,13.8903,54200.0
2019-05-21 10:05:00,16.24,16.28,16.24,16.28,49292.0,13.8903,13.9245,13.8903,13.9245,49292.0
2019-05-21 10:10:00,16.28,16.29,16.26,16.27,40788.0,13.9245,13.9331,13.9074,13.916,40788.0
2019-05-21 10:15:00,16.28,16.32,16.28,16.32,32524.0,13.9245,13.9587,13.9245,13.9587,32524.0
2019-05-21 10:20:00,16.32,16.33,16.31,16.31,36124.0,13.9587,13.9673,13.9502,13.9502,36124.0
2019-05-21 10:25:00,16.31,16.32,16.28,16.3,39600.0,13.9502,13.9587,13.9245,13.9416,39600.0
2019-05-21 10:30:00,16.3,16.32,16.29,16.32,29320.0,13.9416,13.9587,13.9331,13.9587,29320.0
2019-05-21 10:35:00,16.33,16.34,16.32,16.33,53400.0,13.9673,13.9758,13.9587,13.9673,53400.0
2019-05-21 10:40:00,16.33,16.34,16.32,16.32,28260.0,13.9673,13.9758,13.9587,13.9587,28260.0
2019-05-21 10:45:00,16.32,16.33,16.3,16.32,45692.0,13.9587,13.9673,13.9416,13.9587,45692.0
2019-05-21 10:50:00,16.32,16.34,16.32,16.34,26824.0,13.9587,13.9758,13.9587,13.9758,26824.0
2019-05-21 10:55:00,16.34,16.35,16.33,16.34,36548.0,13.9758,13.9844,13.9673,13.9758,36548.0
2019-05-21 11:00:00,16.34,16.35,16.32,16.32,73800.0,13.9758,13.9844,13.9587,13.9587,73800.0
2019-05-21 11:05:00,16.32,16.38,16.32,16.38,82820.0,13.9587,14.01,13.9587,14.01,82820.0
2019-05-21 11:10:00,16.39,16.39,16.36,16.36,30436.0,14.0186,14.0186,13.9929,13.9929,30436.0
2019-05-21 11:15:00,16.36,16.36,16.35,16.36,33560.0,13.9929,13.9929,13.9844,13.9929,33560.0
2019-05-21 11:20:00,16.36,16.36,16.33,16.36,38700.0,13.9929,13.9929,13.9673,13.9929,38700.0
2019-05-21 11:25:00,16.36,16.36,16.34,16.34,25940.0,13.9929,13.9929,13.9758,13.9758,25940.0
2019-05-21 11:30:00,16.34,16.34,16.31,16.32,48656.0,13.9758,13.9758,13.9502,13.9587,48656.0
2019-05-21 11:35:00,16.32,16.33,16.31,16.33,28260.0,13.9587,13.9673,13.9502,13.9673,28260.0
2019-05-21 11:40:00,16.32,16.32,16.3,16.3,23300.0,13.9587,13.9587,13.9416,13.9416,23300.0
2019-05-21 11:45:00,16.31,16.32,16.3,16.3,26124.0,13.9502,13.9587,13.9416,13.9416,26124.0
2019-05-21 11:50:00,16.3,16.3,16.28,16.29,33200.0,13.9416,13.9416,13.9245,13.9331,33200.0
2019-05-21 11:55:00,16.29,16.32,16.28,16.31,41688.0,13.9331,13.9587,13.9245,13.9502,41688.0
2019-05-21 12:00:00,16.31,16.31,16.29,16.29,85388.0,13.9502,13.9502,13.9331,13.9331,85388.0
2019-05-21 12:05:00,16.29,16.3,16.29,16.3,33484.0,13.9331,13.9416,13.9331,13.9416,33484.0
2019-05-21 12:10:00,16.3,16.3,16.29,16.3,25672.0,13.9416,13.9416,13.9331,13.9416,25672.0
2019-05-21 12:15:00,16.3,16.3,16.27,16.27,36904.0,13.9416,13.9416,13.916,13.916,36904.0
2019-05-21 12:20:00,16.27,16.28,16.27,16.28,43204.0,13.916,13.9245,13.916,13.9245,43204.0
2019-05-21 12:25:00,16.28,16.29,16.27,16.29,22020.0,13.9245,13.9331,13.916,13.9331,22020.0
2019-05-21 12:30:00,16.29,16.29,16.28,16.28,15268.0,13.9331,13.9331,13.9245,13.9245,15268.0
2019-05-21 12:35:00,16.28,16.29,16.27,16.28,24452.0,13.9245,13.9331,13.916,13.9245,24452.0
2019-05-21 12:40:00,16.28,16.3,16.27,16.29,29248.0,13.9245,13.9416,13.916,13.9331,29248.0
2019-05-21 12:45:00,16.3,16.3,16.29,16.3,21760.0,13.9416,13.9416,13.9331,13.9416,21760.0
2019-05-21 12:50:00,16.3,16.3,16.28,16.29,27076.0,13.9416,13.9416,13.9245,13.9331,27076.0
2019-05-21 12:55:00,16.29,16.3,16.29,16.3,14076.0,13.9331,13.9416,13.9331,13.9416,14076.0
2019-05-21 13:00:00,16.3,16.31,16.29,16.3,26684.0,13.9416,13.9502,13.9331,13.9416,26684.0
2019-05-21 13:05:00,16.3,16.3,16.28,16.29,21268.0,13.9416,13.9416,13.9245,13.9331,21268.0
2019-05-21 13:10:00,16.29,16.3,16.29,16.3,22964.0,13.9331,13.9416,13.9331,13.9416,22964.0
2019-05-21 13:15:00,16.3,16.3,16.29,16.3,16152.0,13.9416,13.9416,13.9331,13.9416,16152.0
2019-05-21 13:20:00,16.29,16.31,16.29,16.31,16800.0,13.9331,13.9502,13.9331,13.9502,16800.0
2019-05-21 13:25:00,16.3,16.31,16.29,16.29,33632.0,13.9416,13.9502,13.9331,13.9331,33632.0
2019-05-21 13:30:00,16.3,16.3,16.29,16.3,16452.0,13.9416,13.9416,13.9331,13.9416,16452.0
2019-05-21 13:35:00,16.29,16.3,16.29,16.3,19088.0,13.9331,13.9416,13.9331,13.9416,19088.0
2019-05-21 13:40:00,16.3,16.31,16.29,16.31,14388.0,13.9416,13.9502,13.9331,13.9502,14388.0
2019-05-21 13:45:00,16.31,16.32,16.31,16.31,42276.0,13.9502,13.9587,13.9502,13.9502,42276.0
2019-05-21 13:50:00,16.31,16.32,16.31,16.31,63524.0,13.9502,13.9587,13.9502,13.9502,63524.0
2019-05-21 13:55:00,16.31,16.31,16.29,16.3,21892.0,13.9502,13.9502,13.9331,13.9416,21892.0
2019-05-21 14:00:00,16.3,16.31,16.3,16.31,10872.0,13.9416,13.9502,13.9416,13.9502,10872.0
2019-05-21 14:05:00,16.31,16.32,16.3,16.32,20436.0,13.9502,13.9587,13.9416,13.9587,20436.0
2019-05-21 14:10:00,16.32,16.32,16.31,16.31,22384.0,13.9587,13.9587,13.9502,13.9502,22384.0
2019-05-21 14:15:00,16.31,16.31,16.3,16.31,25552.0,13.9502,13.9502,13.9416,13.9502,25552.0
2019-05-21 14:20:00,16.31,16.32,16.3,16.32,57808.0,13.9502,13.9587,13.9416,13.9587,57808.0
2019-05-21 14:25:00,16.32,16.34,16.32,16.33,35388.0,13.9587,13.9758,13.9587,13.9673,35388.0
2019-05-21 14:30:00,16.34,16.34,16.33,16.33,40424.0,13.9758,13.9758,13.9673,13.9673,40424.0
2019-05-21 14:35:00,16.33,16.33,16.31,16.32,48924.0,13.9673,13.9673,13.9502,13.9587,48924.0
2019-05-21 14:40:00,16.32,16.33,16.32,16.33,26328.0,13.9587,13.9673,13.9587,13.9673,26328.0
2019-05-21 14:45:00,16.33,16.33,16.31,16.31,37540.0,13.9673,13.9673,13.9502,13.9502,37540.0
2019-05-21 14:50:00,16.31,16.31,16.29,16.29,42148.0,13.9502,13.9502,13.9331,13.9331,42148.0
2019-05-21 14:55:00,16.29,16.29,16.28,16.29,32180.0,13.9331,13.9331,13.9245,13.9331,32180.0
2019-05-21 15:00:00,16.29,16.29,16.27,16.27,51088.0,13.9331,13.9331,13.916,13.916,51088.0
2019-05-21 15:05:00,16.27,16.29,16.27,16.28,34904.0,13.916,13.9331,13.916,13.9245,34904.0
2019-05-21 15:10:00,16.28,16.29,16.28,16.29,35504.0,13.9245,13.9331,13.9245,13.9331,35504.0
2019-05-21 15:15:00,16.28,16.28,16.27,16.27,48432.0,13.9245,13.9245,13.916,13.916,48432.0
2019-05-21 15:20:00,16.27,16.29,16.27,16.27,55648.0,13.916,13.9331,13.916,13.916,55648.0
2019-05-21 15:25:00,16.27,16.3,16.27,16.29,38632.0,13.916,13.9416,13.916,13.9331,38632.0
2019-05-21 15:30:00,16.29,16.31,16.29,16.3,51988.0,13.9331,13.9502,13.9331,13.9416,51988.0
2019-05-21 15:35:00,16.3,16.3,16.29,16.3,55088.0,13.9416,13.9416,13.9331,13.9416,55088.0
2019-05-21 15:40:00,16.3,16.3,16.27,16.27,75748.0,13.9416,13.9416,13.916,13.916,75748.0
2019-05-21 15:45:00,16.27,16.29,16.27,16.28,109132.0,13.916,13.9331,13.916,13.9245,109132.0
2019-05-21 15:50:00,16.28,16.28,16.27,16.27,98284.0,13.9245,13.9245,13.916,13.916,98284.0
2019-05-21 15:55:00,16.27,16.27,16.24,16.25,397624.0,13.916,13.916,13.8903,13.8989,397624.0
2019-05-22 09:30:00,16.21,16.25,16.19,16.25,139036.0,13.8646,13.8989,13.8475,13.8989,139036.0
2019-05-22 09:35:00,16.23,16.23,16.2,16.2,29620.0,13.8818,13.8818,13.8561,13.8561,29620.0
2019-05-22 09:40:00,16.2,16.21,16.17,16.18,15932.0,13.8561,13.8646,13.8304,13.839,15932.0
2019-05-22 09:45:00,16.19,16.19,16.17,16.18,39556.0,13.8475,13.8475,13.8304,13.839,39556.0
2019-05-22 09:50:00,16.18,16.23,16.17,16.23,21668.0,13.839,13.8818,13.8304,13.8818,21668.0
2019-05-22 09:55:00,16.22,16.24,16.22,16.24,30004.0,13.8732,13.8903,13.8732,13.8903,30004.0
2019-05-22 10:00:00,16.25,16.27,16.25,16.26,165824.0,13.8989,13.916,13.8989,13.9074,165824.0
2019-05-22 10:05:00,16.26,16.27,16.24,16.25,27796.0,13.9074,13.916,13.8903,13.8989,27796.0
2019-05-22 10:10:00,16.24,16.25,16.22,16.24,71536.0,13.8903,13.8989,13.8732,13.8903,71536.0
2019-05-22 10:15:00,16.24,16.29,16.23,16.29,117344.0,13.8903,13.9331,13.8818,13.9331,117344.0
2019-05-22 10:20:00,16.28,16.31,16.28,16.3,117016.0,13.9245,13.9502,13.9245,13.9416,117016.0
2019-05-22 10:25:00,16.3,16.31,16.29,16.3,111452.0,13.9416,13.9502,13.9331,13.9416,111452.0
2019-05-22 10:30:00,16.3,16.31,16.26,16.26,54400.0,13.9416,13.9502,13.9074,13.9074,54400.0
2019-05-22 10:35:00,16.27,16.27,16.23,16.24,48824.0,13.916,13.916,13.8818,13.8903,48824.0
2019-05-22 10:40:00,16.24,16.25,16.23,16.24,49416.0,13.8903,13.8989,13.8818,13.8903,49416.0
2019-05-22 10:45:00,16.24,16.24,16.23,16.23,41140.0,13.8903,13.8903,13.8818,13.8818,41140.0
2019-05-22 10:50:00,16.23,16.25,16.23,16.25,55772.0,13.8818,13.8989,13.8818,13.8989,55772.0
2019-05-22 10:55:00,16.24,16.24,16.19,16.21,63144.0,13.8903,13.8903,13.8475,13.8646,63144.0
2019-05-22 11:00:00,16.2,16.21,16.17,16.18,71784.0,13.8561,13.8646,13.8304,13.839,71784.0
2019-05-22 11:05:00,16.18,16.18,16.16,16.17,80868.0,13.839,13.839,13.8219,13.8304,80868.0
2019-05-22 11:10:00,16.17,16.19,16.17,16.18,118196.0,13.8304,13.8475,13.8304,13.839,118196.0
2019-05-22 11:15:00,16.19,16.22,16.18,16.21,95844.0,13.8475,13.8732,13.839,13.8646,95844.0
2019-05-22 11:20:00,16.21,16.23,16.21,16.21,36456.0,13.8646,13.8818,13.8646,13.8646,36456.0
2019-05-22 11:25:00,16.22,16.25,16.22,16.25,34156.0,13.8732,13.8989,13.8732,13.8989,34156.0
2019-05-22 11:30:00,16.25,16.26,16.24,16.24,43600.0,13.8989,13.9074,13.8903,13.8903,43600.0
2019-05-22 11:35:00,16.24,16.25,16.24,16.24,21928.0,13.8903,13.8989,13.8903,13.8903,21928.0
2019-05-22 11:40:00,16.24,16.24,16.23,16.24,41748.0,13.8903,13.8903,13.8818,13.8903,41748.0
2019-05-22 11:45:00,16.24,16.25,16.22,16.23,34116.0,13.8903,13.8989,13.8732,13.8818,34116.0
2019-05-22 11:50:00,16.23,16.23,16.2,16.21,39200.0,13.8818,13.8818,13.8561,13.8646,39200.0
2019-05-22 11:55:00,16.21,16.23,16.21,16.23,20068.0,13.8646,13.8818,13.8646,13.8818,20068.0
2019-05-22 12:00:00,16.23,16.23,16.2,16.21,38864.0,13.8818,13.8818,13.8561,13.8646,38864.0
2019-05-22 12:05:00,16.2,16.2,16.19,16.19,25600.0,13.8561,13.8561,13.8475,13.8475,25600.0
2019-05-22 12:10:00,16.19,16.19,16.16,16.17,30904.0,13.8475,13.8475,13.8219,13.8304,30904.0
2019-05-22 12:15:00,16.17,16.18,16.17,16.17,30920.0,13.8304,13.839,13.8304,13.8304,30920.0
2019-05-22 12:20:00,16.17,16.18,16.17,16.17,24240.0,13.8304,13.839,13.8304,13.8304,24240.0
2019-05-22 12:25:00,16.17,16.17,16.14,16.15,36400.0,13.8304,13.8304,13.8048,13.8133,36400.0
2019-05-22 12:30:00,16.15,16.15,16.13,16.13,23244.0,13.8133,13.8133,13.7962,13.7962,23244.0
2019-05-22 12:35:00,16.13,16.15,16.13,16.13,35488.0,13.7962,13.8133,13.7962,13.7962,35488.0
2019-05-22 12:40:00,16.13,16.13,16.11,16.11,31704.0,13.7962,13.7962,13.7791,13.7791,31704.0
2019-05-22 12:45:00,16.11,16.11,16.1,16.1,44096.0,13.7791,13.7791,13.7706,13.7706,44096.0
2019-05-22 12:50:00,16.1,16.1,16.08,16.09,16264.0,13.7706,13.7706,13.7535,13.762,16264.0
2019-05-22 12:55:00,16.09,16.11,16.09,16.1,41788.0,13.762,13.7791,13.762,13.7706,41788.0
2019-05-22 13:00:00,16.1,16.11,16.09,16.09,25032.0,13.7706,13.7791,13.762,13.762,25032.0
2019-05-22 13:05:00,16.09,16.09,16.07,16.08,34580.0,13.762,13.762,13.7449,13.7535,34580.0
2019-05-22 13:10:00,16.07,16.09,16.07,16.09,34964.0,13.7449,13.762,13.7449,13.762,34964.0
2019-05-22 13:15:00,16.09,16.12,16.09,16.12,30888.0,13.762,13.7877,13.762,13.7877,30888.0
2019-05-22 13:20:00,16.12,16.12,16.09,16.1,44288.0,13.7877,13.7877,13.762,13.7706,44288.0
2019-05-22 13:25:00,16.1,16.1,16.09,16.1,43232.0,13.7706,13.7706,13.762,13.7706,43232.0
2019-05-22 13:30:00,16.1,16.1,16.09,16.1,26000.0,13.7706,13.7706,13.762,13.7706,26000.0
2019-05-22 13:35:00,16.1,16.1,16.08,16.09,25344.0,13.7706,13.7706,13.7535,13.762,25344.0
2019-05-22 13:40:00,16.09,16.11,16.09,16.11,26972.0,13.762,13.7791,13.762,13.7791,26972.0
2019-05-22 13:45:00,16.12,16.12,16.11,16.11,37420.0,13.7877,13.7877,13.7791,13.7791,37420.0
2019-05-22 13:50:00,16.12,16.12,16.11,16.12,25324.0,13.7877,13.7877,13.7791,13.7877,25324.0
2019-05-22 13:55:00,16.12,16.13,16.11,16.13,29600.0,13.7877,13.7962,13.7791,13.7962,29600.0
2019-05-22 14:00:00,16.13,16.13,16.1,16.1,57740.0,13.7962,13.7962,13.7706,13.7706,57740.0
2019-05-22 14:05:00,16.1,16.12,16.1,16.11,18000.0,13.7706,13.7877,13.7706,13.7791,18000.0
2019-05-22 14:10:00,16.11,16.12,16.1,16.1,24400.0,13.7791,13.7877,13.7706,13.7706,24400.0
2019-05-22 14:15:00,16.1,16.11,16.1,16.11,36532.0,13.7706,13.7791,13.7706,13.7791,36532.0
2019-05-22 14:20:00,16.11,16.11,16.11,16.11,32120.0,13.7791,13.7791,13.7791,13.7791,32120.0
2019-05-22 14:25:00,16.11,16.11,16.1,16.11,20388.0,13.7791,13.7791,13.7706,13.7791,20388.0
2019-05-22 14:30:00,16.11,16.14,16.11,16.12,54968.0,13.7791,13.8048,13.7791,13.7877,54968.0
2019-05-22 14:35:00,16.12,16.12,16.1,16.1,34804.0,13.7877,13.7877,13.7706,13.7706,34804.0
2019-05-22 14:40:00,16.1,16.13,16.1,16.12,45500.0,13.7706,13.7962,13.7706,13.7877,45500.0
2019-05-22 14:45:00,16.12,16.13,16.11,16.12,38756.0,13.7877,13.7962,13.7791,13.7877,38756.0
2019-05-22 14:50:00,16.12,16.12,16.09,16.1,32732.0,13.7877,13.7877,13.762,13.7706,32732.0
2019-05-22 14:55:00,16.09,16.11,16.09,16.11,56924.0,13.762,13.7791,13.762,13.7791,56924.0
2019-05-22 15:00:00,16.1,16.11,16.1,16.11,32812.0,13.7706,13.7791,13.7706,13.7791,32812.0
2019-05-22 15:05:00,16.11,16.11,16.09,16.11,52760.0,13.7791,13.7791,13.762,13.7791,52760.0
2019-05-22 15:10:00,16.1,16.11,16.1,16.11,43892.0,13.7706,13.7791,13.7706,13.7791,43892.0
2019-05-22 15:15:00,16.11,16.11,16.09,16.09,54572.0,13.7791,13.7791,13.762,13.762,54572.0
2019-05-22 15:20:00,16.09,16.1,16.08,16.08,46912.0,13.762,13.7706,13.7535,13.7535,46912.0
2019-05-22 15:25:00,16.09,16.09,16.07,16.07,39632.0,13.762,13.762,13.7449,13.7449,39632.0
2019-05-22 15:30:00,16.08,16.08,16.07,16.07,61460.0,13.7535,13.7535,13.7449,13.7449,61460.0
2019-05-22 15:35:00,16.07,16.08,16.07,16.08,73168.0,13.7449,13.7535,13.7449,13.7535,73168.0
2019-05-22 15:40:00,16.08,16.1,16.07,16.1,76268.0,13.7535,13.7706,13.7449,13.7706,76268.0
2019-05-22 15:45:00,16.1,16.1,16.08,16.08,129812.0,13.7706,13.7706,13.7535,13.7535,129812.0
2019-05-22 15:50:00,16.08,16.09,16.07,16.07,157216.0,13.7535,13.762,13.7449,13.7449,157216.0
2019-05-22 15:55:00,16.07,16.09,16.07,16.07,419684.0,13.7449,13.762,13.7449,13.7449,419684.0
2019-05-23 09:30:00,15.96,16.36,15.51,15.74,285610.0,13.6508,13.9929,13.2659,13.4626,285610.0
2019-05-23 09:35:00,15.74,15.77,15.63,15.7,202040.0,13.4626,13.4883,13.3686,13.4284,202040.0
2019-05-23 09:40:00,15.69,15.69,15.61,15.65,98046.0,13.4199,13.4199,13.3515,13.3857,98046.0
2019-05-23 09:45:00,15.65,15.67,15.59,15.63,223752.0,13.3857,13.4028,13.3344,13.3686,223752.0
2019-05-23 09:50:00,15.63,15.65,15.61,15.65,119772.0,13.3686,13.3857,13.3515,13.3857,119772.0
2019-05-23 09:55:00,15.64,15.66,15.61,15.63,47672.0,13.3771,13.3942,13.3515,13.3686,47672.0
2019-05-23 10:00:00,15.63,15.67,15.62,15.66,160834.0,13.3686,13.4028,13.36,13.3942,160834.0
2019-05-23 10:05:00,15.66,15.68,15.63,15.64,131496.0,13.3942,13.4113,13.3686,13.3771,131496.0
2019-05-23 10:10:00,15.64,15.69,15.63,15.69,77118.0,13.3771,13.4199,13.3686,13.4199,77118.0
2019-05-23 10:15:00,15.69,15.72,15.65,15.7,101012.0,13.4199,13.4455,13.3857,13.4284,101012.0
2019-05-23 10:20:00,15.69,15.71,15.67,15.7,66270.0,13.4199,13.437,13.4028,13.4284,66270.0
2019-05-23 10:25:00,15.7,15.74,15.67,15.74,53372.0,13.4284,13.4626,13.4028,13.4626,53372.0
2019-05-23 10:30:00,15.74,15.74,15.72,15.74,61246.0,13.4626,13.4626,13.4455,13.4626,61246.0
2019-05-23 10:35:00,15.74,15.76,15.72,15.76,127300.0,13.4626,13.4798,13.4455,13.4798,127300.0
2019-05-23 10:40:00,15.77,15.82,15.77,15.82,122986.0,13.4883,13.5311,13.4883,13.5311,122986.0
2019-05-23 10:45:00,15.82,15.83,15.76,15.77,84572.0,13.5311,13.5396,13.4798,13.4883,84572.0
2019-05-23 10:50:00,15.77,15.8,15.77,15.8,107020.0,13.4883,13.514,13.4883,13.514,107020.0
2019-05-23 10:55:00,15.8,15.82,15.79,15.81,117358.0,13.514,13.5311,13.5054,13.5225,117358.0
2019-05-23 11:00:00,15.81,15.83,15.8,15.81,58096.0,13.5225,13.5396,13.514,13.5225,58096.0
2019-05-23 11:05:00,15.81,15.81,15.79,15.81,48366.0,13.5225,13.5225,13.5054,13.5225,48366.0
2019-05-23 11:10:00,15.81,15.81,15.77,15.79,80134.0,13.5225,13.5225,13.4883,13.5054,80134.0
2019-05-23 11:15:00,15.78,15.79,15.74,15.78,67868.0,13.4969,13.5054,13.4626,13.4969,67868.0
2019-05-23 11:20:00,15.78,15.81,15.78,15.8,90146.0,13.4969,13.5225,13.4969,13.514,90146.0
2019-05-23 11:25:00,15.81,15.81,15.79,15.8,75004.0,13.5225,13.5225,13.5054,13.514,75004.0
2019-05-23 11:30:00,15.8,15.8,15.78,15.79,51060.0,13.514,13.514,13.4969,13.5054,51060.0
2019-05-23 11:35:00,15.78,15.79,15.75,15.78,78188.0,13.4969,13.5054,13.4712,13.4969,78188.0
2019-05-23 11:40:00,15.78,15.78,15.74,15.76,75240.0,13.4969,13.4969,13.4626,13.4798,75240.0
2019-05-23 11:45:00,15.76,15.77,15.74,15.76,48622.0,13.4798,13.4883,13.4626,13.4798,48622.0
2019-05-23 11:50:00,15.77,15.78,15.72,15.73,52242.0,13.4883,13.4969,13.4455,13.4541,52242.0
2019-05-23 11:55:00,15.73,15.74,15.72,15.73,63496.0,13.4541,13.4626,13.4455,13.4541,63496.0
2019-05-23 12:00:00,15.74,15.76,15.73,15.76,30984.0,13.4626,13.4798,13.4541,13.4798,30984.0
2019-05-23 12:05:00,15.75,15.79,15.74,15.76,68062.0,13.4712,13.5054,13.4626,13.4798,68062.0
2019-05-23 12:10:00,15.76,15.78,15.75,15.78,150494.0,13.4798,13.4969,13.4712,13.4969,150494.0
2019-05-23 12:15:00,15.78,15.78,15.71,15.74,96476.0,13.4969,13.4969,13.437,13.4626,96476.0
2019-05-23 12:20:00,15.74,15.74,15.71,15.72,121126.0,13.4626,13.4626,13.437,13.4455,121126.0
2019-05-23 12:25:00,15.72,15.75,15.72,15.74,68436.0,13.4455,13.4712,13.4455,13.4626,68436.0
2019-05-23 12:30:00,15.74,15.74,15.72,15.72,32084.0,13.4626,13.4626,13.4455,13.4455,32084.0
2019-05-23 12:35:00,15.72,15.72,15.71,15.72,82442.0,13.4455,13.4455,13.437,13.4455,82442.0
2019-05-23 12:40:00,15.71,15.72,15.69,15.69,95800.0,13.437,13.4455,13.4199,13.4199,95800.0
2019-05-23 12:45:00,15.69,15.72,15.69,15.71,64260.0,13.4199,13.4455,13.4199,13.437,64260.0
2019-05-23 12:50:00,15.71,15.71,15.69,15.7,56602.0,13.437,13.437,13.4199,13.4284,56602.0
2019-05-23 12:55:00,15.7,15.71,15.67,15.67,99114.0,13.4284,13.437,13.4028,13.4028,99114.0
2019-05-23 13:00:00,15.67,15.71,15.67,15.68,115464.0,13.4028,13.437,13.4028,13.4113,115464.0
2019-05-23 13:05:00,15.69,15.72,15.66,15.7,102080.0,13.4199,13.4455,13.3942,13.4284,102080.0
2019-05-23 13:10:00,15.7,15.71,15.65,15.65,107682.0,13.4284,13.437,13.3857,13.3857,107682.0
2019-05-23 13:15:00,15.65,15.68,15.64,15.68,181368.0,13.3857,13.4113,13.3771,13.4113,181368.0
2019-05-23 13:20:00,15.67,15.72,15.67,15.7,45232.0,13.4028,13.4455,13.4028,13.4284,45232.0
2019-05-23 13:25:00,15.7,15.72,15.69,15.7,55228.0,13.4284,13.4455,13.4199,13.4284,55228.0
2019-05-23 13:30:00,15.69,15.72,15.69,15.72,50238.0,13.4199,13.4455,13.4199,13.4455,50238.0
2019-05-23 13:35:00,15.72,15.73,15.7,15.73,82800.0,13.4455,13.4541,13.4284,13.4541,82800.0
2019-05-23 13:40:00,15.73,15.74,15.71,15.71,56084.0,13.4541,13.4626,13.437,13.437,56084.0
2019-05-23 13:45:00,15.71,15.71,15.7,15.7,59646.0,13.437,13.437,13.4284,13.4284,59646.0
2019-05-23 13:50:00,15.7,15.7,15.67,15.69,79526.0,13.4284,13.4284,13.4028,13.4199,79526.0
2019-05-23 13:55:00,15.69,15.69,15.67,15.68,57202.0,13.4199,13.4199,13.4028,13.4113,57202.0
2019-05-23 14:00:00,15.69,15.71,15.68,15.69,63560.0,13.4199,13.437,13.4113,13.4199,63560.0
2019-05-23 14:05:00,15.69,15.7,15.69,15.69,45432.0,13.4199,13.4284,13.4199,13.4199,45432.0
2019-05-23 14:10:00,15.69,15.7,15.69,15.69,55904.0,13.4199,13.4284,13.4199,13.4199,55904.0
2019-05-23 14:15:00,15.69,15.69,15.63,15.65,154796.0,13.4199,13.4199,13.3686,13.3857,154796.0
2019-05-23 14:20:00,15.65,15.67,15.65,15.67,40122.0,13.3857,13.4028,13.3857,13.4028,40122.0
2019-05-23 14:25:00,15.67,15.67,15.63,15.64,61454.0,13.4028,13.4028,13.3686,13.3771,61454.0
2019-05-23 14:30:00,15.64,15.67,15.63,15.66,39730.0,13.3771,13.4028,13.3686,13.3942,39730.0
2019-05-23 14:35:00,15.67,15.67,15.65,15.66,46110.0,13.4028,13.4028,13.3857,13.3942,46110.0
2019-05-23 14:40:00,15.66,15.66,15.63,15.63,111584.0,13.3942,13.3942,13.3686,13.3686,111584.0
2019-05-23 14:45:00,15.63,15.66,15.62,15.65,168048.0,13.3686,13.3942,13.36,13.3857,168048.0
2019-05-23 14:50:00,15.65,15.67,15.62,15.62,82376.0,13.3857,13.4028,13.36,13.36,82376.0
2019-05-23 14:55:00,15.62,15.63,15.61,15.63,80566.0,13.36,13.3686,13.3515,13.3686,80566.0
2019-05-23 15:00:00,15.63,15.63,15.58,15.6,131620.0,13.3686,13.3686,13.3258,13.3429,131620.0
2019-05-23 15:05:00,15.59,15.6,15.58,15.6,92976.0,13.3344,13.3429,13.3258,13.3429,92976.0
2019-05-23 15:10:00,15.6,15.61,15.59,15.61,82014.0,13.3429,13.3515,13.3344,13.3515,82014.0
2019-05-23 15:15:00,15.61,15.63,15.59,15.61,108068.0,13.3515,13.3686,13.3344,13.3515,108068.0
2019-05-23 15:20:00,15.61,15.65,15.61,15.65,115530.0,13.3515,13.3857,13.3515,13.3857,115530.0
2019-05-23 15:25:00,15.65,15.7,15.65,15.7,163722.0,13.3857,13.4284,13.3857,13.4284,163722.0
2019-05-23 15:30:00,15.7,15.71,15.67,15.67,153150.0,13.4284,13.437,13.4028,13.4028,153150.0
2019-05-23 15:35:00,15.67,15.69,15.67,15.67,100624.0,13.4028,13.4199,13.4028,13.4028,100624.0
2019-05-23 15:40:00,15.67,15.68,15.64,15.65,129374.0,13.4028,13.4113,13.3771,13.3857,129374.0
2019-05-23 15:45:00,15.65,15.67,15.63,15.64,216750.0,13.3857,13.4028,13.3686,13.3771,216750.0
2019-05-23 15:50:00,15.65,15.67,15.63,15.67,258116.0,13.3857,13.4028,13.3686,13.4028,258116.0
2019-05-23 15:55:00,15.67,15.68,15.63,15.67,483588.0,13.4028,13.4113,13.3686,13.4028,483588.0
2019-05-24 09:30:00,15.75,15.83,15.69,15.73,161552.0,13.4712,13.5396,13.4199,13.4541,161552.0
2019-05-24 09:35:00,15.74,15.77,15.72,15.76,159654.0,13.4626,13.4883,13.4455,13.4798,159654.0
2019-05-24 09:40:00,15.76,15.78,15.69,15.69,144276.0,13.4798,13.4969,13.4199,13.4199,144276.0
2019-05-24 09:45:00,15.7,15.7,15.61,15.62,123592.0,13.4284,13.4284,13.3515,13.36,123592.0
2019-05-24 09:50:00,15.62,15.63,15.6,15.6,106652.0,13.36,13.3686,13.3429,13.3429,106652.0
2019-05-24 09:55:00,15.61,15.63,15.6,15.62,142254.0,13.3515,13.3686,13.3429,13.36,142254.0
2019-05-24 10:00:00,15.62,15.65,15.62,15.63,94412.0,13.36,13.3857,13.36,13.3686,94412.0
2019-05-24 10:05:00,15.63,15.64,15.58,15.58,316358.0,13.3686,13.3771,13.3258,13.3258,316358.0
2019-05-24 10:10:00,15.58,15.58,15.54,15.56,166602.0,13.3258,13.3258,13.2916,13.3087,166602.0
2019-05-24 10:15:00,15.56,15.58,15.54,15.55,114876.0,13.3087,13.3258,13.2916,13.3001,114876.0
2019-05-24 10:20:00,15.55,15.56,15.53,15.56,134640.0,13.3001,13.3087,13.283,13.3087,134640.0
2019-05-24 10:25:00,15.56,15.57,15.54,15.55,145712.0,13.3087,13.3172,13.2916,13.3001,145712.0
2019-05-24 10:30:00,15.55,15.58,15.53,15.54,162480.0,13.3001,13.3258,13.283,13.2916,162480.0
2019-05-24 10:35:00,15.54,15.54,15.51,15.52,82584.0,13.2916,13.2916,13.2659,13.2745,82584.0
2019-05-24 10:40:00,15.52,15.54,15.52,15.53,85804.0,13.2745,13.2916,13.2745,13.283,85804.0
2019-05-24 10:45:00,15.53,15.54,15.51,15.52,89666.0,13.283,13.2916,13.2659,13.2745,89666.0
2019-05-24 10:50:00,15.53,15.53,15.46,15.46,111810.0,13.283,13.283,13.2232,13.2232,111810.0
2019-05-24 10:55:00,15.46,15.47,15.4,15.41,175178.0,13.2232,13.2317,13.1718,13.1804,175178.0
2019-05-24 11:00:00,15.4,15.44,15.4,15.43,84080.0,13.1718,13.2061,13.1718,13.1975,84080.0
2019-05-24 11:05:00,15.43,15.43,15.4,15.4,105480.0,13.1975,13.1975,13.1718,13.1718,105480.0
2019-05-24 11:10:00,15.4,15.42,15.38,15.4,110944.0,13.1718,13.1889,13.1547,13.1718,110944.0
2019-05-24 11:15:00,15.39,15.4,15.37,15.37,61932.0,13.1633,13.1718,13.1462,13.1462,61932.0
2019-05-24 11:20:00,15.38,15.42,15.36,15.4,289690.0,13.1547,13.1889,13.1376,13.1718,289690.0
2019-05-24 11:25:00,15.4,15.42,15.37,15.42,81716.0,13.1718,13.1889,13.1462,13.1889,81716.0
2019-05-24 11:30:00,15.41,15.44,15.4,15.44,89474.0,13.1804,13.2061,13.1718,13.2061,89474.0
2019-05-24 11:35:00,15.45,15.45,15.41,15.43,91020.0,13.2146,13.2146,13.1804,13.1975,91020.0
2019-05-24 11:40:00,15.43,15.43,15.4,15.41,60230.0,13.1975,13.1975,13.1718,13.1804,60230.0
2019-05-24 11:45:00,15.41,15.42,15.4,15.4,76818.0,13.1804,13.1889,13.1718,13.1718,76818.0
2019-05-24 11:50:00,15.4,15.4,15.39,15.4,118226.0,13.1718,13.1718,13.1633,13.1718,118226.0
2019-05-24 11:55:00,15.4,15.43,15.4,15.4,81216.0,13.1718,13.1975,13.1718,13.1718,81216.0
2019-05-24 12:00:00,15.4,15.4,15.38,15.4,70294.0,13.1718,13.1718,13.1547,13.1718,70294.0
2019-05-24 12:05:00,15.4,15.4,15.38,15.4,63382.0,13.1718,13.1718,13.1547,13.1718,63382.0
2019-05-24 12:10:00,15.39,15.4,15.37,15.38,63852.0,13.1633,13.1718,13.1462,13.1547,63852.0
2019-05-24 12:15:00,15.38,15.39,15.36,15.37,80696.0,13.1547,13.1633,13.1376,13.1462,80696.0
2019-05-24 12:20:00,15.37,15.38,15.36,15.37,83622.0,13.1462,13.1547,13.1376,13.1462,83622.0
2019-05-24 12:25:00,15.37,15.38,15.36,15.37,74684.0,13.1462,13.1547,13.1376,13.1462,74684.0
2019-05-24 12:30:00,15.37,15.38,15.36,15.37,134784.0,13.1462,13.1547,13.1376,13.1462,134784.0
2019-05-24 12:35:00,15.37,15.4,15.36,15.4,141556.0,13.1462,13.1718,13.1376,13.1718,141556.0
2019-05-24 12:40:00,15.4,15.42,15.38,15.41,148718.0,13.1718,13.1889,13.1547,13.1804,148718.0
2019-05-24 12:45:00,15.42,15.44,15.4,15.4,81104.0,13.1889,13.2061,13.1718,13.1718,81104.0
2019-05-24 12:50:00,15.4,15.43,15.4,15.43,56866.0,13.1718,13.1975,13.1718,13.1975,56866.0
2019-05-24 12:55:00,15.42,15.43,15.41,15.43,56216.0,13.1889,13.1975,13.1804,13.1975,56216.0
2019-05-24 13:00:00,15.43,15.46,15.42,15.42,65702.0,13.1975,13.2232,13.1889,13.1889,65702.0
2019-05-24 13:05:00,15.42,15.45,15.42,15.43,56998.0,13.1889,13.2146,13.1889,13.1975,56998.0
2019-05-24 13:10:00,15.43,15.43,15.42,15.43,54290.0,13.1975,13.1975,13.1889,13.1975,54290.0
2019-05-24 13:15:00,15.43,15.46,15.42,15.46,222470.0,13.1975,13.2232,13.1889,13.2232,222470.0
2019-05-24 13:20:00,15.46,15.47,15.44,15.45,53864.0,13.2232,13.2317,13.2061,13.2146,53864.0
2019-05-24 13:25:00,15.45,15.45,15.43,15.44,46062.0,13.2146,13.2146,13.1975,13.2061,46062.0
2019-05-24 13:30:00,15.44,15.44,15.43,15.43,33086.0,13.2061,13.2061,13.1975,13.1975,33086.0
2019-05-24 13:35:00,15.44,15.46,15.43,15.46,42040.0,13.2061,13.2232,13.1975,13.2232,42040.0
2019-05-24 13:40:00,15.46,15.46,15.44,15.45,64540.0,13.2232,13.2232,13.2061,13.2146,64540.0
2019-05-24 13:45:00,15.46,15.46,15.45,15.46,39440.0,13.2232,13.2232,13.2146,13.2232,39440.0
2019-05-24 13:50:00,15.46,15.47,15.45,15.46,58500.0,13.2232,13.2317,13.2146,13.2232,58500.0
2019-05-24 13:55:00,15.46,15.46,15.44,15.45,52738.0,13.2232,13.2232,13.2061,13.2146,52738.0
2019-05-24 14:00:00,15.44,15.45,15.43,15.44,56128.0,13.2061,13.2146,13.1975,13.2061,56128.0
2019-05-24 14:05:00,15.43,15.45,15.42,15.45,81596.0,13.1975,13.2146,13.1889,13.2146,81596.0
2019-05-24 14:10:00,15.45,15.46,15.44,15.44,146664.0,13.2146,13.2232,13.2061,13.2061,146664.0
2019-05-24 14:15:00,15.44,15.45,15.44,15.44,96576.0,13.2061,13.2146,13.2061,13.2061,96576.0
2019-05-24 14:20:00,15.44,15.45,15.43,15.45,57694.0,13.2061,13.2146,13.1975,13.2146,57694.0
2019-05-24 14:25:00,15.45,15.46,15.44,15.44,80466.0,13.2146,13.2232,13.2061,13.2061,80466.0
2019-05-24 14:30:00,15.44,15.46,15.43,15.44,117204.0,13.2061,13.2232,13.1975,13.2061,117204.0
2019-05-24 14:35:00,15.44,15.45,15.43,15.44,70512.0,13.2061,13.2146,13.1975,13.2061,70512.0
2019-05-24 14:40:00,15.45,15.45,15.44,15.45,67804.0,13.2146,13.2146,13.2061,13.2146,67804.0
2019-05-24 14:45:00,15.45,15.46,15.44,15.45,61242.0,13.2146,13.2232,13.2061,13.2146,61242.0
2019-05-24 14:50:00,15.44,15.48,15.44,15.47,104146.0,13.2061,13.2403,13.2061,13.2317,104146.0
2019-05-24 14:55:00,15.47,15.48,15.46,15.46,72200.0,13.2317,13.2403,13.2232,13.2232,72200.0
2019-05-24 15:00:00,15.46,15.47,15.46,15.47,101288.0,13.2232,13.2317,13.2232,13.2317,101288.0
2019-05-24 15:05:00,15.47,15.47,15.46,15.47,69550.0,13.2317,13.2317,13.2232,13.2317,69550.0
2019-05-24 15:10:00,15.47,15.47,15.46,15.47,100448.0,13.2317,13.2317,13.2232,13.2317,100448.0
2019-05-24 15:15:00,15.46,15.47,15.45,15.46,100624.0,13.2232,13.2317,13.2146,13.2232,100624.0
2019-05-24 15:20:00,15.46,15.46,15.45,15.46,138948.0,13.2232,13.2232,13.2146,13.2232,138948.0
2019-05-24 15:25:00,15.45,15.47,15.45,15.47,116562.0,13.2146,13.2317,13.2146,13.2317,116562.0
2019-05-24 15:30:00,15.47,15.47,15.45,15.45,141848.0,13.2317,13.2317,13.2146,13.2146,141848.0
2019-05-24 15:35:00,15.45,15.48,15.45,15.48,110394.0,13.2146,13.2403,13.2146,13.2403,110394.0
2019-05-24 15:40:00,15.48,15.49,15.47,15.48,117654.0,13.2403,13.2488,13.2317,13.2403,117654.0
2019-05-24 15:45:00,15.48,15.48,15.46,15.47,171838.0,13.2403,13.2403,13.2232,13.2317,171838.0
2019-05-24 15:50:00,15.47,15.47,15.45,15.45,373738.0,13.2317,13.2317,13.2146,13.2146,373738.0
2019-05-24 15:55:00,15.45,15.45,15.4,15.44,1232198.0,13.2146,13.2146,13.1718,13.2061,1232198.0
2019-05-28 09:30:00,15.46,15.56,15.46,15.52,99162.0,13.2232,13.3087,13.2232,13.2745,99162.0
2019-05-28 09:35:00,15.52,15.56,15.52,15.53,53772.0,13.2745,13.3087,13.2745,13.283,53772.0
2019-05-28 09:40:00,15.53,15.56,15.52,15.54,54624.0,13.283,13.3087,13.2745,13.2916,54624.0
2019-05-28 09:45:00,15.53,15.56,15.53,15.55,77460.0,13.283,13.3087,13.283,13.3001,77460.0
2019-05-28 09:50:00,15.55,15.56,15.53,15.54,69342.0,13.3001,13.3087,13.283,13.2916,69342.0
2019-05-28 09:55:00,15.54,15.54,15.46,15.49,81652.0,13.2916,13.2916,13.2232,13.2488,81652.0
2019-05-28 10:00:00,15.48,15.5,15.45,15.47,60478.0,13.2403,13.2574,13.2146,13.2317,60478.0
2019-05-28 10:05:00,15.47,15.49,15.45,15.46,75348.0,13.2317,13.2488,13.2146,13.2232,75348.0
2019-05-28 10:10:00,15.46,15.46,15.4,15.41,69536.0,13.2232,13.2232,13.1718,13.1804,69536.0
2019-05-28 10:15:00,15.41,15.41,15.38,15.38,70944.0,13.1804,13.1804,13.1547,13.1547,70944.0
2019-05-28 10:20:00,15.38,15.4,15.37,15.38,75912.0,13.1547,13.1718,13.1462,13.1547,75912.0
2019-05-28 10:25:00,15.38,15.38,15.33,15.36,94702.0,13.1547,13.1547,13.112,13.1376,94702.0
2019-05-28 10:30:00,15.36,15.36,15.29,15.34,143512.0,13.1376,13.1376,13.0778,13.1205,143512.0
2019-05-28 10:35:00,15.34,15.35,15.3,15.3,73368.0,13.1205,13.1291,13.0863,13.0863,73368.0
2019-05-28 10:40:00,15.3,15.32,15.27,15.31,106812.0,13.0863,13.1034,13.0607,13.0949,106812.0
2019-05-28 10:45:00,15.31,15.31,15.24,15.26,221122.0,13.0949,13.0949,13.035,13.0521,221122.0
2019-05-28 10:50:00,15.26,15.3,15.26,15.26,108702.0,13.0521,13.0863,13.0521,13.0521,108702.0
2019-05-28 10:55:00,15.27,15.31,15.26,15.31,91178.0,13.0607,13.0949,13.0521,13.0949,91178.0
2019-05-28 11:00:00,15.31,15.35,15.3,15.34,129036.0,13.0949,13.1291,13.0863,13.1205,129036.0
2019-05-28 11:05:00,15.34,15.37,15.32,15.33,62872.0,13.1205,13.1462,13.1034,13.112,62872.0
2019-05-28 11:10:00,15.33,15.35,15.31,15.33,117218.0,13.112,13.1291,13.0949,13.112,117218.0
2019-05-28 11:15:00,15.33,15.36,15.31,15.35,140604.0,13.112,13.1376,13.0949,13.1291,140604.0
2019-05-28 11:20:00,15.35,15.37,15.34,15.35,66682.0,13.1291,13.1462,13.1205,13.1291,66682.0
2019-05-28 11:25:00,15.35,15.35,15.27,15.28,84860.0,13.1291,13.1291,13.0607,13.0692,84860.0
2019-05-28 11:30:00,15.28,15.28,15.24,15.24,122776.0,13.0692,13.0692,13.035,13.035,122776.0
2019-05-28 11:35:00,15.25,15.28,15.24,15.27,84630.0,13.0435,13.0692,13.035,13.0607,84630.0
2019-05-28 11:40:00,15.27,15.3,15.26,15.28,55136.0,13.0607,13.0863,13.0521,13.0692,55136.0
2019-05-28 11:45:00,15.28,15.3,15.24,15.24,88642.0,13.0692,13.0863,13.035,13.035,88642.0
2019-05-28 11:50:00,15.24,15.25,15.22,15.24,74372.0,13.035,13.0435,13.0179,13.035,74372.0
2019-05-28 11:55:00,15.24,15.31,15.24,15.31,62428.0,13.035,13.0949,13.035,13.0949,62428.0
2019-05-28 12:00:00,15.3,15.33,15.29,15.32,49346.0,13.0863,13.112,13.0778,13.1034,49346.0
2019-05-28 12:05:00,15.32,15.34,15.3,15.31,52280.0,13.1034,13.1205,13.0863,13.0949,52280.0
2019-05-28 12:10:00,15.31,15.33,15.31,15.31,40542.0,13.0949,13.112,13.0949,13.0949,40542.0
2019-05-28 12:15:00,15.31,15.33,15.3,15.32,54506.0,13.0949,13.112,13.0863,13.1034,54506.0
2019-05-28 12:20:00,15.32,15.35,15.32,15.34,33044.0,13.1034,13.1291,13.1034,13.1205,33044.0
2019-05-28 12:25:00,15.33,15.34,15.32,15.34,42992.0,13.112,13.1205,13.1034,13.1205,42992.0
2019-05-28 12:30:00,15.34,15.36,15.33,15.36,49338.0,13.1205,13.1376,13.112,13.1376,49338.0
2019-05-28 12:35:00,15.36,15.37,15.36,15.37,44168.0,13.1376,13.1462,13.1376,13.1462,44168.0
2019-05-28 12:40:00,15.37,15.38,15.36,15.36,52164.0,13.1462,13.1547,13.1376,13.1376,52164.0
2019-05-28 12:45:00,15.36,15.39,15.35,15.38,52510.0,13.1376,13.1633,13.1291,13.1547,52510.0
2019-05-28 12:50:00,15.38,15.38,15.37,15.38,46104.0,13.1547,13.1547,13.1462,13.1547,46104.0
2019-05-28 12:55:00,15.38,15.38,15.36,15.36,45852.0,13.1547,13.1547,13.1376,13.1376,45852.0
2019-05-28 13:00:00,15.36,15.37,15.34,15.35,39240.0,13.1376,13.1462,13.1205,13.1291,39240.0
2019-05-28 13:05:00,15.34,15.35,15.33,15.34,45838.0,13.1205,13.1291,13.112,13.1205,45838.0
2019-05-28 13:10:00,15.34,15.34,15.31,15.33,53266.0,13.1205,13.1205,13.0949,13.112,53266.0
2019-05-28 13:15:00,15.33,15.34,15.31,15.33,49632.0,13.112,13.1205,13.0949,13.112,49632.0
2019-05-28 13:20:00,15.33,15.33,15.31,15.32,39492.0,13.112,13.112,13.0949,13.1034,39492.0
2019-05-28 13:25:00,15.33,15.33,15.3,15.3,49100.0,13.112,13.112,13.0863,13.0863,49100.0
2019-05-28 13:30:00,15.3,15.31,15.29,15.31,72490.0,13.0863,13.0949,13.0778,13.0949,72490.0
2019-05-28 13:35:00,15.3,15.31,15.29,15.29,108202.0,13.0863,13.0949,13.0778,13.0778,108202.0
2019-05-28 13:40:00,15.29,15.31,15.29,15.29,68550.0,13.0778,13.0949,13.0778,13.0778,68550.0
2019-05-28 13:45:00,15.29,15.29,15.26,15.26,143908.0,13.0778,13.0778,13.0521,13.0521,143908.0
2019-05-28 13:50:00,15.26,15.26,15.24,15.26,33226.0,13.0521,13.0521,13.035,13.0521,33226.0
2019-05-28 13:55:00,15.25,15.26,15.24,15.26,42606.0,13.0435,13.0521,13.035,13.0521,42606.0
2019-05-28 14:00:00,15.26,15.27,15.24,15.24,64888.0,13.0521,13.0607,13.035,13.035,64888.0
2019-05-28 14:05:00,15.24,15.26,15.24,15.24,43206.0,13.035,13.0521,13.035,13.035,43206.0
2019-05-28 14:10:00,15.24,15.27,15.24,15.27,62618.0,13.035,13.0607,13.035,13.0607,62618.0
2019-05-28 14:15:00,15.27,15.28,15.26,15.27,34052.0,13.0607,13.0692,13.0521,13.0607,34052.0
2019-05-28 14:20:00,15.27,15.27,15.24,15.26,47366.0,13.0607,13.0607,13.035,13.0521,47366.0
2019-05-28 14:25:00,15.25,15.25,15.23,15.24,51860.0,13.0435,13.0435,13.0264,13.035,51860.0
2019-05-28 14:30:00,15.24,15.27,15.22,15.27,73038.0,13.035,13.0607,13.0179,13.0607,73038.0
2019-05-28 14:35:00,15.26,15.28,15.25,15.27,51606.0,13.0521,13.0692,13.0435,13.0607,51606.0
2019-05-28 14:40:00,15.26,15.27,15.23,15.24,86324.0,13.0521,13.0607,13.0264,13.035,86324.0
2019-05-28 14:45:00,15.24,15.26,15.24,15.26,56432.0,13.035,13.0521,13.035,13.0521,56432.0
2019-05-28 14:50:00,15.26,15.27,15.24,15.24,74812.0,13.0521,13.0607,13.035,13.035,74812.0
2019-05-28 14:55:00,15.24,15.25,15.24,15.25,43906.0,13.035,13.0435,13.035,13.0435,43906.0
2019-05-28 15:00:00,15.24,15.24,15.2,15.21,128958.0,13.035,13.035,13.0008,13.0093,128958.0
2019-05-28 15:05:00,15.21,15.23,15.2,15.21,90226.0,13.0093,13.0264,13.0008,13.0093,90226.0
2019-05-28 15:10:00,15.21,15.21,15.18,15.19,80128.0,13.0093,13.0093,12.9837,12.9922,80128.0
2019-05-28 15:15:00,15.19,15.21,15.19,15.2,75682.0,12.9922,13.0093,12.9922,13.0008,75682.0
2019-05-28 15:20:00,15.2,15.2,15.17,15.2,101926.0,13.0008,13.0008,12.9751,13.0008,101926.0
2019-05-28 15:25:00,15.2,15.21,15.18,15.19,118214.0,13.0008,13.0093,12.9837,12.9922,118214.0
2019-05-28 15:30:00,15.2,15.2,15.18,15.19,145036.0,13.0008,13.0008,12.9837,12.9922,145036.0
2019-05-28 15:35:00,15.19,15.2,15.18,15.2,122152.0,12.9922,13.0008,12.9837,13.0008,122152.0
2019-05-28 15:40:00,15.2,15.2,15.15,15.17,191924.0,13.0008,13.0008,12.958,12.9751,191924.0
2019-05-28 15:45:00,15.17,15.23,15.16,15.22,262716.0,12.9751,13.0264,12.9666,13.0179,262716.0
2019-05-28 15:50:00,15.22,15.24,15.22,15.24,213410.0,13.0179,13.035,13.0179,13.035,213410.0
2019-05-28 15:55:00,15.24,15.24,15.17,15.18,1176814.0,13.035,13.035,12.9751,12.9837,1176814.0
2019-05-29 09:30:00,15.15,15.16,15.06,15.09,166422.0,12.958,12.9666,12.881,12.9067,166422.0
2019-05-29 09:35:00,15.09,15.15,15.09,15.12,43160.0,12.9067,12.958,12.9067,12.9324,43160.0
2019-05-29 09:40:00,15.11,15.21,15.11,15.19,55388.0,12.9238,13.0093,12.9238,12.9922,55388.0
2019-05-29 09:45:00,15.18,15.21,15.17,15.19,32496.0,12.9837,13.0093,12.9751,12.9922,32496.0
2019-05-29 09:50:00,15.19,15.19,15.15,15.16,30942.0,12.9922,12.9922,12.958,12.9666,30942.0
2019-05-29 09:55:00,15.17,15.19,15.16,15.17,66668.0,12.9751,12.9922,12.9666,12.9751,66668.0
2019-05-29 10:00:00,15.17,15.21,15.17,15.21,59504.0,12.9751,13.0093,12.9751,13.0093,59504.0
2019-05-29 10:05:00,15.21,15.26,15.21,15.24,152012.0,13.0093,13.0521,13.0093,13.035,152012.0
2019-05-29 10:10:00,15.25,15.26,15.22,15.26,46744.0,13.0435,13.0521,13.0179,13.0521,46744.0
2019-05-29 10:15:00,15.26,15.31,15.25,15.3,159714.0,13.0521,13.0949,13.0435,13.0863,159714.0
2019-05-29 10:20:00,15.31,15.32,15.3,15.31,42404.0,13.0949,13.1034,13.0863,13.0949,42404.0
2019-05-29 10:25:00,15.31,15.35,15.31,15.35,42432.0,13.0949,13.1291,13.0949,13.1291,42432.0
2019-05-29 10:30:00,15.35,15.38,15.34,15.38,69854.0,13.1291,13.1547,13.1205,13.1547,69854.0
2019-05-29 10:35:00,15.38,15.38,15.29,15.29,72072.0,13.1547,13.1547,13.0778,13.0778,72072.0
2019-05-29 10:40:00,15.29,15.29,15.27,15.27,56210.0,13.0778,13.0778,13.0607,13.0607,56210.0
2019-05-29 10:45:00,15.27,15.27,15.22,15.26,50244.0,13.0607,13.0607,13.0179,13.0521,50244.0
2019-05-29 10:50:00,15.26,15.26,15.21,15.22,70720.0,13.0521,13.0521,13.0093,13.0179,70720.0
2019-05-29 10:55:00,15.22,15.23,15.18,15.19,62564.0,13.0179,13.0264,12.9837,12.9922,62564.0
2019-05-29 11:00:00,15.18,15.22,15.15,15.21,79822.0,12.9837,13.0179,12.958,13.0093,79822.0
2019-05-29 11:05:00,15.21,15.23,15.19,15.22,69444.0,13.0093,13.0264,12.9922,13.0179,69444.0
2019-05-29 11:10:00,15.22,15.22,15.15,15.15,49396.0,13.0179,13.0179,12.958,12.958,49396.0
2019-05-29 11:15:00,15.15,15.16,15.15,15.15,49318.0,12.958,12.9666,12.958,12.958,49318.0
2019-05-29 11:20:00,15.15,15.15,15.11,15.12,63936.0,12.958,12.958,12.9238,12.9324,63936.0
2019-05-29 11:25:00,15.11,15.13,15.11,15.13,48520.0,12.9238,12.9409,12.9238,12.9409,48520.0
2019-05-29 11:30:00,15.12,15.15,15.12,15.15,173508.0,12.9324,12.958,12.9324,12.958,173508.0
2019-05-29 11:35:00,15.15,15.18,15.15,15.16,89126.0,12.958,12.9837,12.958,12.9666,89126.0
2019-05-29 11:40:00,15.16,15.16,15.13,15.15,59218.0,12.9666,12.9666,12.9409,12.958,59218.0
2019-05-29 11:45:00,15.15,15.18,15.15,15.17,40904.0,12.958,12.9837,12.958,12.9751,40904.0
2019-05-29 11:50:00,15.16,15.17,15.12,15.13,44446.0,12.9666,12.9751,12.9324,12.9409,44446.0
2019-05-29 11:55:00,15.13,15.15,15.12,15.13,50558.0,12.9409,12.958,12.9324,12.9409,50558.0
2019-05-29 12:00:00,15.13,15.15,15.12,15.14,105970.0,12.9409,12.958,12.9324,12.9495,105970.0
2019-05-29 12:05:00,15.13,15.17,15.13,15.16,103542.0,12.9409,12.9751,12.9409,12.9666,103542.0
2019-05-29 12:10:00,15.16,15.16,15.14,15.15,46694.0,12.9666,12.9666,12.9495,12.958,46694.0
2019-05-29 12:15:00,15.15,15.17,15.14,15.17,25942.0,12.958,12.9751,12.9495,12.9751,25942.0
2019-05-29 12:20:00,15.17,15.18,15.15,15.18,26898.0,12.9751,12.9837,12.958,12.9837,26898.0
2019-05-29 12:25:00,15.18,15.22,15.18,15.22,56344.0,12.9837,13.0179,12.9837,13.0179,56344.0
2019-05-29 12:30:00,15.22,15.24,15.21,15.24,79766.0,13.0179,13.035,13.0093,13.035,79766.0
2019-05-29 12:35:00,15.24,15.25,15.23,15.24,74488.0,13.035,13.0435,13.0264,13.035,74488.0
2019-05-29 12:40:00,15.25,15.26,15.23,15.26,58226.0,13.0435,13.0521,13.0264,13.0521,58226.0
2019-05-29 12:45:00,15.26,15.26,15.24,15.24,31012.0,13.0521,13.0521,13.035,13.035,31012.0
2019-05-29 12:50:00,15.24,15.26,15.22,15.23,52692.0,13.035,13.0521,13.0179,13.0264,52692.0
2019-05-29 12:55:00,15.22,15.22,15.21,15.22,47890.0,13.0179,13.0179,13.0093,13.0179,47890.0
2019-05-29 13:00:00,15.21,15.22,15.2,15.21,50154.0,13.0093,13.0179,13.0008,13.0093,50154.0
2019-05-29 13:05:00,15.21,15.28,15.2,15.28,73032.0,13.0093,13.0692,13.0008,13.0692,73032.0
2019-05-29 13:10:00,15.28,15.29,15.26,15.26,68818.0,13.0692,13.0778,13.0521,13.0521,68818.0
2019-05-29 13:15:00,15.26,15.26,15.24,15.26,66296.0,13.0521,13.0521,13.035,13.0521,66296.0
2019-05-29 13:20:00,15.26,15.28,15.25,15.27,101518.0,13.0521,13.0692,13.0435,13.0607,101518.0
2019-05-29 13:25:00,15.27,15.3,15.27,15.3,61490.0,13.0607,13.0863,13.0607,13.0863,61490.0
2019-05-29 13:30:00,15.3,15.3,15.28,15.29,74340.0,13.0863,13.0863,13.0692,13.0778,74340.0
2019-05-29 13:35:00,15.28,15.32,15.28,15.32,88732.0,13.0692,13.1034,13.0692,13.1034,88732.0
2019-05-29 13:40:00,15.32,15.32,15.28,15.28,51112.0,13.1034,13.1034,13.0692,13.0692,51112.0
2019-05-29 13:45:00,15.28,15.3,15.27,15.3,66944.0,13.0692,13.0863,13.0607,13.0863,66944.0
2019-05-29 13:50:00,15.3,15.31,15.27,15.27,50078.0,13.0863,13.0949,13.0607,13.0607,50078.0
2019-05-29 13:55:00,15.27,15.27,15.24,15.25,38928.0,13.0607,13.0607,13.035,13.0435,38928.0
2019-05-29 14:00:00,15.25,15.28,15.24,15.26,40134.0,13.0435,13.0692,13.035,13.0521,40134.0
2019-05-29 14:05:00,15.26,15.26,15.22,15.22,63612.0,13.0521,13.0521,13.0179,13.0179,63612.0
2019-05-29 14:10:00,15.23,15.23,15.2,15.2,45922.0,13.0264,13.0264,13.0008,13.0008,45922.0
2019-05-29 14:15:00,15.2,15.22,15.2,15.21,72180.0,13.0008,13.0179,13.0008,13.0093,72180.0
2019-05-29 14:20:00,15.21,15.21,15.19,15.2,27938.0,13.0093,13.0093,12.9922,13.0008,27938.0
2019-05-29 14:25:00,15.2,15.21,15.19,15.21,65238.0,13.0008,13.0093,12.9922,13.0093,65238.0
2019-05-29 14:30:00,15.21,15.21,15.18,15.19,72910.0,13.0093,13.0093,12.9837,12.9922,72910.0
2019-05-29 14:35:00,15.19,15.2,15.18,15.19,64884.0,12.9922,13.0008,12.9837,12.9922,64884.0
2019-05-29 14:40:00,15.19,15.19,15.17,15.17,49150.0,12.9922,12.9922,12.9751,12.9751,49150.0
2019-05-29 14:45:00,15.17,15.19,15.17,15.18,74124.0,12.9751,12.9922,12.9751,12.9837,74124.0
2019-05-29 14:50:00,15.18,15.18,15.15,15.16,80026.0,12.9837,12.9837,12.958,12.9666,80026.0
2019-05-29 14:55:00,15.16,15.19,15.15,15.19,62780.0,12.9666,12.9922,12.958,12.9922,62780.0
2019-05-29 15:00:00,15.18,15.18,15.16,15.17,99770.0,12.9837,12.9837,12.9666,12.9751,99770.0
2019-05-29 15:05:00,15.17,15.19,15.16,15.19,50034.0,12.9751,12.9922,12.9666,12.9922,50034.0
2019-05-29 15:10:00,15.19,15.2,15.17,15.2,82974.0,12.9922,13.0008,12.9751,13.0008,82974.0
2019-05-29 15:15:00,15.2,15.21,15.17,15.18,81872.0,13.0008,13.0093,12.9751,12.9837,81872.0
2019-05-29 15:20:00,15.17,15.21,15.17,15.19,95080.0,12.9751,13.0093,12.9751,12.9922,95080.0
2019-05-29 15:25:00,15.2,15.22,15.19,15.21,78334.0,13.0008,13.0179,12.9922,13.0093,78334.0
2019-05-29 15:30:00,15.21,15.25,15.2,15.25,136092.0,13.0093,13.0435,13.0008,13.0435,136092.0
2019-05-29 15:35:00,15.25,15.27,15.24,15.27,159178.0,13.0435,13.0607,13.035,13.0607,159178.0
2019-05-29 15:40:00,15.27,15.29,15.26,15.28,156110.0,13.0607,13.0778,13.0521,13.0692,156110.0
2019-05-29 15:45:00,15.27,15.28,15.24,15.25,184224.0,13.0607,13.0692,13.035,13.0435,184224.0
2019-05-29 15:50:00,15.25,15.26,15.22,15.26,262176.0,13.0435,13.0521,13.0179,13.0521,262176.0
2019-05-29 15:55:00,15.26,15.27,15.24,15.25,669396.0,13.0521,13.0607,13.035,13.0435,669396.0
2019-05-30 09:30:00,15.3,15.35,15.25,15.31,98774.0,13.0863,13.1291,13.0435,13.0949,98774.0
2019-05-30 09:35:00,15.33,15.38,15.31,15.38,34350.0,13.112,13.1547,13.0949,13.1547,34350.0
2019-05-30 09:40:00,15.38,15.45,15.38,15.43,140610.0,13.1547,13.2146,13.1547,13.1975,140610.0
2019-05-30 09:45:00,15.43,15.45,15.41,15.43,307956.0,13.1975,13.2146,13.1804,13.1975,307956.0
2019-05-30 09:50:00,15.44,15.46,15.42,15.46,85676.0,13.2061,13.2232,13.1889,13.2232,85676.0
2019-05-30 09:55:00,15.46,15.46,15.44,15.45,57882.0,13.2232,13.2232,13.2061,13.2146,57882.0
2019-05-30 10:00:00,15.45,15.47,15.45,15.46,52704.0,13.2146,13.2317,13.2146,13.2232,52704.0
2019-05-30 10:05:00,15.46,15.46,15.43,15.46,111692.0,13.2232,13.2232,13.1975,13.2232,111692.0
2019-05-30 10:10:00,15.46,15.47,15.43,15.44,114918.0,13.2232,13.2317,13.1975,13.2061,114918.0
2019-05-30 10:15:00,15.45,15.45,15.43,15.43,42138.0,13.2146,13.2146,13.1975,13.1975,42138.0
2019-05-30 10:20:00,15.43,15.45,15.43,15.44,34102.0,13.1975,13.2146,13.1975,13.2061,34102.0
2019-05-30 10:25:00,15.44,15.47,15.44,15.46,69078.0,13.2061,13.2317,13.2061,13.2232,69078.0
2019-05-30 10:30:00,15.46,15.51,15.45,15.51,93986.0,13.2232,13.2659,13.2146,13.2659,93986.0
2019-05-30 10:35:00,15.51,15.51,15.49,15.5,53354.0,13.2659,13.2659,13.2488,13.2574,53354.0
2019-05-30 10:40:00,15.5,15.51,15.49,15.5,133524.0,13.2574,13.2659,13.2488,13.2574,133524.0
2019-05-30 10:45:00,15.49,15.5,15.46,15.49,60196.0,13.2488,13.2574,13.2232,13.2488,60196.0
2019-05-30 10:50:00,15.5,15.5,15.46,15.47,132716.0,13.2574,13.2574,13.2232,13.2317,132716.0
2019-05-30 10:55:00,15.47,15.49,15.45,15.49,261448.0,13.2317,13.2488,13.2146,13.2488,261448.0
2019-05-30 11:00:00,15.48,15.49,15.47,15.48,54162.0,13.2403,13.2488,13.2317,13.2403,54162.0
2019-05-30 11:05:00,15.47,15.48,15.44,15.46,53600.0,13.2317,13.2403,13.2061,13.2232,53600.0
2019-05-30 11:10:00,15.46,15.48,15.45,15.48,70702.0,13.2232,13.2403,13.2146,13.2403,70702.0
2019-05-30 11:15:00,15.48,15.49,15.41,15.42,79588.0,13.2403,13.2488,13.1804,13.1889,79588.0
2019-05-30 11:20:00,15.41,15.42,15.4,15.41,56858.0,13.1804,13.1889,13.1718,13.1804,56858.0
2019-05-30 11:25:00,15.41,15.42,15.4,15.41,63432.0,13.1804,13.1889,13.1718,13.1804,63432.0
2019-05-30 11:30:00,15.42,15.43,15.38,15.38,124336.0,13.1889,13.1975,13.1547,13.1547,124336.0
2019-05-30 11:35:00,15.38,15.39,15.37,15.38,58130.0,13.1547,13.1633,13.1462,13.1547,58130.0
2019-05-30 11:40:00,15.38,15.38,15.35,15.36,51508.0,13.1547,13.1547,13.1291,13.1376,51508.0
2019-05-30 11:45:00,15.36,15.36,15.32,15.33,66284.0,13.1376,13.1376,13.1034,13.112,66284.0
2019-05-30 11:50:00,15.33,15.33,15.3,15.3,50862.0,13.112,13.112,13.0863,13.0863,50862.0
2019-05-30 11:55:00,15.3,15.33,15.3,15.33,86418.0,13.0863,13.112,13.0863,13.112,86418.0
2019-05-30 12:00:00,15.33,15.37,15.31,15.37,141596.0,13.112,13.1462,13.0949,13.1462,141596.0
2019-05-30 12:05:00,15.37,15.37,15.35,15.35,47950.0,13.1462,13.1462,13.1291,13.1291,47950.0
2019-05-30 12:10:00,15.35,15.36,15.35,15.36,53170.0,13.1291,13.1376,13.1291,13.1376,53170.0
2019-05-30 12:15:00,15.36,15.37,15.34,15.35,100042.0,13.1376,13.1462,13.1205,13.1291,100042.0
2019-05-30 12:20:00,15.35,15.37,15.34,15.37,38168.0,13.1291,13.1462,13.1205,13.1462,38168.0
2019-05-30 12:25:00,15.36,15.38,15.36,15.37,72580.0,13.1376,13.1547,13.1376,13.1462,72580.0
2019-05-30 12:30:00,15.37,15.37,15.33,15.34,50256.0,13.1462,13.1462,13.112,13.1205,50256.0
2019-05-30 12:35:00,15.34,15.38,15.34,15.38,35018.0,13.1205,13.1547,13.1205,13.1547,35018.0
2019-05-30 12:40:00,15.38,15.4,15.37,15.4,45004.0,13.1547,13.1718,13.1462,13.1718,45004.0
2019-05-30 12:45:00,15.4,15.41,15.4,15.4,26042.0,13.1718,13.1804,13.1718,13.1718,26042.0
2019-05-30 12:50:00,15.4,15.42,15.39,15.4,31716.0,13.1718,13.1889,13.1633,13.1718,31716.0
2019-05-30 12:55:00,15.4,15.4,15.38,15.38,25562.0,13.1718,13.1718,13.1547,13.1547,25562.0
2019-05-30 13:00:00,15.38,15.39,15.38,15.39,22094.0,13.1547,13.1633,13.1547,13.1633,22094.0
2019-05-30 13:05:00,15.39,15.39,15.37,15.38,29730.0,13.1633,13.1633,13.1462,13.1547,29730.0
2019-05-30 13:10:00,15.38,15.4,15.37,15.39,51234.0,13.1547,13.1718,13.1462,13.1633,51234.0
2019-05-30 13:15:00,15.39,15.4,15.38,15.39,40798.0,13.1633,13.1718,13.1547,13.1633,40798.0
2019-05-30 13:20:00,15.39,15.41,15.39,15.4,61308.0,13.1633,13.1804,13.1633,13.1718,61308.0
2019-05-30 13:25:00,15.4,15.4,15.4,15.4,26196.0,13.1718,13.1718,13.1718,13.1718,26196.0
2019-05-30 13:30:00,15.4,15.4,15.37,15.37,46572.0,13.1718,13.1718,13.1462,13.1462,46572.0
2019-05-30 13:35:00,15.37,15.39,15.36,15.39,60442.0,13.1462,13.1633,13.1376,13.1633,60442.0
2019-05-30 13:40:00,15.39,15.4,15.38,15.38,55814.0,13.1633,13.1718,13.1547,13.1547,55814.0
2019-05-30 13:45:00,15.38,15.38,15.36,15.36,35928.0,13.1547,13.1547,13.1376,13.1376,35928.0
2019-05-30 13:50:00,15.36,15.38,15.36,15.36,32858.0,13.1376,13.1547,13.1376,13.1376,32858.0
2019-05-30 13:55:00,15.36,15.36,15.35,15.35,38342.0,13.1376,13.1376,13.1291,13.1291,38342.0
2019-05-30 14:00:00,15.35,15.36,15.34,15.36,39626.0,13.1291,13.1376,13.1205,13.1376,39626.0
2019-05-30 14:05:00,15.36,15.37,15.35,15.37,58252.0,13.1376,13.1462,13.1291,13.1462,58252.0
2019-05-30 14:10:00,15.37,15.38,15.37,15.38,63160.0,13.1462,13.1547,13.1462,13.1547,63160.0
2019-05-30 14:15:00,15.38,15.38,15.34,15.35,41692.0,13.1547,13.1547,13.1205,13.1291,41692.0
2019-05-30 14:20:00,15.35,15.35,15.32,15.33,53120.0,13.1291,13.1291,13.1034,13.112,53120.0
2019-05-30 14:25:00,15.33,15.34,15.33,15.33,55906.0,13.112,13.1205,13.112,13.112,55906.0
2019-05-30 14:30:00,15.33,15.33,15.31,15.33,51470.0,13.112,13.112,13.0949,13.112,51470.0
2019-05-30 14:35:00,15.32,15.33,15.28,15.29,60200.0,13.1034,13.112,13.0692,13.0778,60200.0
2019-05-30 14:40:00,15.29,15.31,15.28,15.3,54626.0,13.0778,13.0949,13.0692,13.0863,54626.0
2019-05-30 14:45:00,15.3,15.33,15.3,15.33,112766.0,13.0863,13.112,13.0863,13.112,112766.0
2019-05-30 14:50:00,15.33,15.36,15.33,15.36,89350.0,13.112,13.1376,13.112,13.1376,89350.0
2019-05-30 14:55:00,15.36,15.37,15.35,15.37,40882.0,13.1376,13.1462,13.1291,13.1462,40882.0
2019-05-30 15:00:00,15.37,15.37,15.31,15.31,68796.0,13.1462,13.1462,13.0949,13.0949,68796.0
2019-05-30 15:05:00,15.31,15.33,15.3,15.31,73124.0,13.0949,13.112,13.0863,13.0949,73124.0
2019-05-30 15:10:00,15.31,15.34,15.31,15.33,62890.0,13.0949,13.1205,13.0949,13.112,62890.0
2019-05-30 15:15:00,15.33,15.34,15.31,15.32,79438.0,13.112,13.1205,13.0949,13.1034,79438.0
2019-05-30 15:20:00,15.32,15.34,15.32,15.34,54834.0,13.1034,13.1205,13.1034,13.1205,54834.0
2019-05-30 15:25:00,15.34,15.37,15.33,15.36,61864.0,13.1205,13.1462,13.112,13.1376,61864.0
2019-05-30 15:30:00,15.36,15.36,15.34,15.35,75648.0,13.1376,13.1376,13.1205,13.1291,75648.0
2019-05-30 15:35:00,15.35,15.4,15.35,15.39,117374.0,13.1291,13.1718,13.1291,13.1633,117374.0
2019-05-30 15:40:00,15.39,15.4,15.38,15.38,93748.0,13.1633,13.1718,13.1547,13.1547,93748.0
2019-05-30 15:45:00,15.38,15.4,15.38,15.39,161808.0,13.1547,13.1718,13.1547,13.1633,161808.0
2019-05-30 15:50:00,15.39,15.39,15.36,15.36,187798.0,13.1633,13.1633,13.1376,13.1376,187798.0
2019-05-30 15:55:00,15.36,15.38,15.33,15.36,681884.0,13.1376,13.1547,13.112,13.1376,681884.0
2019-05-31 09:30:00,15.17,15.2,15.02,15.02,245046.0,12.9751,13.0008,12.8468,12.8468,245046.0
2019-05-31 09:35:00,15.02,15.03,14.99,15.01,158158.0,12.8468,12.8554,12.8212,12.8383,158158.0
2019-05-31 09:40:00,15.0,15.04,14.99,15.04,178912.0,12.8297,12.8639,12.8212,12.8639,178912.0
2019-05-31 09:45:00,15.04,15.06,15.01,15.02,128584.0,12.8639,12.881,12.8383,12.8468,128584.0
2019-05-31 09:50:00,15.01,15.1,15.01,15.06,456504.0,12.8383,12.9152,12.8383,12.881,456504.0
2019-05-31 09:55:00,15.06,15.13,15.04,15.13,121960.0,12.881,12.9409,12.8639,12.9409,121960.0
2019-05-31 10:00:00,15.13,15.18,15.12,15.18,215758.0,12.9409,12.9837,12.9324,12.9837,215758.0
2019-05-31 10:05:00,15.18,15.22,15.18,15.21,123154.0,12.9837,13.0179,12.9837,13.0093,123154.0
2019-05-31 10:10:00,15.22,15.26,15.21,15.26,323804.0,13.0179,13.0521,13.0093,13.0521,323804.0
2019-05-31 10:15:00,15.26,15.26,15.21,15.21,273738.0,13.0521,13.0521,13.0093,13.0093,273738.0
2019-05-31 10:20:00,15.21,15.22,15.18,15.22,101012.0,13.0093,13.0179,12.9837,13.0179,101012.0
2019-05-31 10:25:00,15.22,15.26,15.21,15.25,67596.0,13.0179,13.0521,13.0093,13.0435,67596.0
2019-05-31 10:30:00,15.26,15.28,15.23,15.28,101424.0,13.0521,13.0692,13.0264,13.0692,101424.0
2019-05-31 10:35:00,15.28,15.29,15.26,15.27,127960.0,13.0692,13.0778,13.0521,13.0607,127960.0
2019-05-31 10:40:00,15.27,15.29,15.23,15.29,116142.0,13.0607,13.0778,13.0264,13.0778,116142.0
2019-05-31 10:45:00,15.29,15.33,15.29,15.33,115848.0,13.0778,13.112,13.0778,13.112,115848.0
2019-05-31 10:50:00,15.32,15.37,15.3,15.36,271078.0,13.1034,13.1462,13.0863,13.1376,271078.0
2019-05-31 10:55:00,15.35,15.37,15.34,15.35,115894.0,13.1291,13.1462,13.1205,13.1291,115894.0
2019-05-31 11:00:00,15.35,15.36,15.33,15.33,96322.0,13.1291,13.1376,13.112,13.112,96322.0
2019-05-31 11:05:00,15.34,15.38,15.33,15.38,131266.0,13.1205,13.1547,13.112,13.1547,131266.0
2019-05-31 11:10:00,15.37,15.39,15.37,15.38,79940.0,13.1462,13.1633,13.1462,13.1547,79940.0
2019-05-31 11:15:00,15.37,15.38,15.36,15.38,55198.0,13.1462,13.1547,13.1376,13.1547,55198.0
2019-05-31 11:20:00,15.38,15.4,15.37,15.4,86774.0,13.1547,13.1718,13.1462,13.1718,86774.0
2019-05-31 11:25:00,15.4,15.41,15.37,15.38,174394.0,13.1718,13.1804,13.1462,13.1547,174394.0
2019-05-31 11:30:00,15.38,15.43,15.38,15.38,188910.0,13.1547,13.1975,13.1547,13.1547,188910.0
2019-05-31 11:35:00,15.39,15.4,15.35,15.37,181710.0,13.1633,13.1718,13.1291,13.1462,181710.0
2019-05-31 11:40:00,15.37,15.44,15.37,15.42,232778.0,13.1462,13.2061,13.1462,13.1889,232778.0
2019-05-31 11:45:00,15.42,15.43,15.41,15.42,59696.0,13.1889,13.1975,13.1804,13.1889,59696.0
2019-05-31 11:50:00,15.42,15.44,15.41,15.42,253480.0,13.1889,13.2061,13.1804,13.1889,253480.0
2019-05-31 11:55:00,15.42,15.42,15.4,15.4,145970.0,13.1889,13.1889,13.1718,13.1718,145970.0
2019-05-31 12:00:00,15.4,15.42,15.38,15.38,114106.0,13.1718,13.1889,13.1547,13.1547,114106.0
2019-05-31 12:05:00,15.38,15.4,15.38,15.4,57572.0,13.1547,13.1718,13.1547,13.1718,57572.0
2019-05-31 12:10:00,15.4,15.43,15.38,15.4,142186.0,13.1718,13.1975,13.1547,13.1718,142186.0
2019-05-31 12:15:00,15.4,15.4,15.38,15.4,87788.0,13.1718,13.1718,13.1547,13.1718,87788.0
2019-05-31 12:20:00,15.4,15.4,15.38,15.38,151538.0,13.1718,13.1718,13.1547,13.1547,151538.0
2019-05-31 12:25:00,15.38,15.38,15.34,15.35,221454.0,13.1547,13.1547,13.1205,13.1291,221454.0
2019-05-31 12:30:00,15.35,15.35,15.33,15.35,272788.0,13.1291,13.1291,13.112,13.1291,272788.0
2019-05-31 12:35:00,15.35,15.38,15.34,15.36,95466.0,13.1291,13.1547,13.1205,13.1376,95466.0
2019-05-31 12:40:00,15.36,15.38,15.35,15.38,102744.0,13.1376,13.1547,13.1291,13.1547,102744.0
2019-05-31 12:45:00,15.38,15.39,15.37,15.38,54712.0,13.1547,13.1633,13.1462,13.1547,54712.0
2019-05-31 12:50:00,15.38,15.4,15.38,15.38,66222.0,13.1547,13.1718,13.1547,13.1547,66222.0
2019-05-31 12:55:00,15.38,15.38,15.35,15.37,65254.0,13.1547,13.1547,13.1291,13.1462,65254.0
2019-05-31 13:00:00,15.37,15.38,15.35,15.36,70536.0,13.1462,13.1547,13.1291,13.1376,70536.0
2019-05-31 13:05:00,15.36,15.38,15.36,15.38,42920.0,13.1376,13.1547,13.1376,13.1547,42920.0
2019-05-31 13:10:00,15.38,15.4,15.38,15.4,45380.0,13.1547,13.1718,13.1547,13.1718,45380.0
2019-05-31 13:15:00,15.4,15.41,15.4,15.41,54384.0,13.1718,13.1804,13.1718,13.1804,54384.0
2019-05-31 13:20:00,15.41,15.42,15.4,15.4,69650.0,13.1804,13.1889,13.1718,13.1718,69650.0
2019-05-31 13:25:00,15.4,15.44,15.4,15.44,90994.0,13.1718,13.2061,13.1718,13.2061,90994.0
2019-05-31 13:30:00,15.44,15.45,15.42,15.42,77646.0,13.2061,13.2146,13.1889,13.1889,77646.0
2019-05-31 13:35:00,15.43,15.43,15.42,15.42,51220.0,13.1975,13.1975,13.1889,13.1889,51220.0
2019-05-31 13:40:00,15.42,15.42,15.4,15.42,48864.0,13.1889,13.1889,13.1718,13.1889,48864.0
2019-05-31 13:45:00,15.42,15.42,15.4,15.4,68052.0,13.1889,13.1889,13.1718,13.1718,68052.0
2019-05-31 13:50:00,15.4,15.4,15.38,15.4,75858.0,13.1718,13.1718,13.1547,13.1718,75858.0
2019-05-31 13:55:00,15.4,15.42,15.4,15.4,34310.0,13.1718,13.1889,13.1718,13.1718,34310.0
2019-05-31 14:00:00,15.4,15.41,15.37,15.37,63610.0,13.1718,13.1804,13.1462,13.1462,63610.0
2019-05-31 14:05:00,15.37,15.37,15.35,15.36,67084.0,13.1462,13.1462,13.1291,13.1376,67084.0
2019-05-31 14:10:00,15.36,15.37,15.34,15.35,75692.0,13.1376,13.1462,13.1205,13.1291,75692.0
2019-05-31 14:15:00,15.34,15.35,15.33,15.34,53632.0,13.1205,13.1291,13.112,13.1205,53632.0
2019-05-31 14:20:00,15.34,15.35,15.33,15.34,64392.0,13.1205,13.1291,13.112,13.1205,64392.0
2019-05-31 14:25:00,15.34,15.34,15.31,15.32,52150.0,13.1205,13.1205,13.0949,13.1034,52150.0
2019-05-31 14:30:00,15.32,15.32,15.31,15.31,68920.0,13.1034,13.1034,13.0949,13.0949,68920.0
2019-05-31 14:35:00,15.31,15.32,15.3,15.31,81560.0,13.0949,13.1034,13.0863,13.0949,81560.0
2019-05-31 14:40:00,15.31,15.35,15.3,15.34,97530.0,13.0949,13.1291,13.0863,13.1205,97530.0
2019-05-31 14:45:00,15.34,15.37,15.33,15.33,90100.0,13.1205,13.1462,13.112,13.112,90100.0
2019-05-31 14:50:00,15.34,15.36,15.33,15.36,81734.0,13.1205,13.1376,13.112,13.1376,81734.0
2019-05-31 14:55:00,15.36,15.37,15.35,15.36,60978.0,13.1376,13.1462,13.1291,13.1376,60978.0
2019-05-31 15:00:00,15.36,15.36,15.32,15.33,86142.0,13.1376,13.1376,13.1034,13.112,86142.0
2019-05-31 15:05:00,15.33,15.35,15.32,15.33,90978.0,13.112,13.1291,13.1034,13.112,90978.0
2019-05-31 15:10:00,15.33,15.33,15.31,15.33,86022.0,13.112,13.112,13.0949,13.112,86022.0
2019-05-31 15:15:00,15.33,15.34,15.31,15.33,142802.0,13.112,13.1205,13.0949,13.112,142802.0
2019-05-31 15:20:00,15.33,15.33,15.29,15.3,123774.0,13.112,13.112,13.0778,13.0863,123774.0
2019-05-31 15:25:00,15.3,15.33,15.28,15.33,162326.0,13.0863,13.112,13.0692,13.112,162326.0
2019-05-31 15:30:00,15.33,15.34,15.31,15.33,153332.0,13.112,13.1205,13.0949,13.112,153332.0
2019-05-31 15:35:00,15.33,15.33,15.3,15.3,174280.0,13.112,13.112,13.0863,13.0863,174280.0
2019-05-31 15:40:00,15.3,15.31,15.29,15.29,148968.0,13.0863,13.0949,13.0778,13.0778,148968.0
2019-05-31 15:45:00,15.29,15.31,15.29,15.3,209272.0,13.0778,13.0949,13.0778,13.0863,209272.0
2019-05-31 15:50:00,15.3,15.31,15.29,15.29,304310.0,13.0863,13.0949,13.0778,13.0778,304310.0
2019-05-31 15:55:00,15.3,15.31,15.28,15.3,639208.0,13.0863,13.0949,13.0692,13.0863,639208.0
2019-06-03 09:30:00,15.36,15.42,15.01,15.4,283268.0,13.1376,13.1889,12.8383,13.1718,283268.0
2019-06-03 09:35:00,15.4,15.44,15.37,15.44,146802.0,13.1718,13.2061,13.1462,13.2061,146802.0
2019-06-03 09:40:00,15.43,15.53,15.42,15.52,295260.0,13.1975,13.283,13.1889,13.2745,295260.0
2019-06-03 09:45:00,15.53,15.53,15.39,15.4,192314.0,13.283,13.283,13.1633,13.1718,192314.0
2019-06-03 09:50:00,15.4,15.4,15.36,15.37,65700.0,13.1718,13.1718,13.1376,13.1462,65700.0
2019-06-03 09:55:00,15.37,15.38,15.36,15.37,61392.0,13.1462,13.1547,13.1376,13.1462,61392.0
2019-06-03 10:00:00,15.37,15.37,15.24,15.25,280574.0,13.1462,13.1462,13.035,13.0435,280574.0
2019-06-03 10:05:00,15.25,15.27,15.22,15.27,385122.0,13.0435,13.0607,13.0179,13.0607,385122.0
2019-06-03 10:10:00,15.27,15.42,15.26,15.42,134030.0,13.0607,13.1889,13.0521,13.1889,134030.0
2019-06-03 10:15:00,15.42,15.43,15.4,15.43,53984.0,13.1889,13.1975,13.1718,13.1975,53984.0
2019-06-03 10:20:00,15.43,15.45,15.42,15.45,141566.0,13.1975,13.2146,13.1889,13.2146,141566.0
2019-06-03 10:25:00,15.45,15.53,15.45,15.53,233986.0,13.2146,13.283,13.2146,13.283,233986.0
2019-06-03 10:30:00,15.53,15.55,15.5,15.5,155758.0,13.283,13.3001,13.2574,13.2574,155758.0
2019-06-03 10:35:00,15.51,15.55,15.49,15.54,95180.0,13.2659,13.3001,13.2488,13.2916,95180.0
2019-06-03 10:40:00,15.55,15.56,15.51,15.54,73182.0,13.3001,13.3087,13.2659,13.2916,73182.0
2019-06-03 10:45:00,15.54,15.54,15.47,15.47,40464.0,13.2916,13.2916,13.2317,13.2317,40464.0
2019-06-03 10:50:00,15.47,15.47,15.45,15.47,38430.0,13.2317,13.2317,13.2146,13.2317,38430.0
2019-06-03 10:55:00,15.47,15.49,15.47,15.49,29210.0,13.2317,13.2488,13.2317,13.2488,29210.0
2019-06-03 11:00:00,15.49,15.49,15.46,15.47,58342.0,13.2488,13.2488,13.2232,13.2317,58342.0
2019-06-03 11:05:00,15.47,15.47,15.43,15.45,54754.0,13.2317,13.2317,13.1975,13.2146,54754.0
2019-06-03 11:10:00,15.44,15.44,15.42,15.43,108754.0,13.2061,13.2061,13.1889,13.1975,108754.0
2019-06-03 11:15:00,15.43,15.45,15.41,15.41,73624.0,13.1975,13.2146,13.1804,13.1804,73624.0
2019-06-03 11:20:00,15.41,15.42,15.4,15.42,64576.0,13.1804,13.1889,13.1718,13.1889,64576.0
2019-06-03 11:25:00,15.42,15.43,15.41,15.43,48524.0,13.1889,13.1975,13.1804,13.1975,48524.0
2019-06-03 11:30:00,15.43,15.46,15.42,15.42,49340.0,13.1975,13.2232,13.1889,13.1889,49340.0
2019-06-03 11:35:00,15.42,15.43,15.4,15.43,47508.0,13.1889,13.1975,13.1718,13.1975,47508.0
2019-06-03 11:40:00,15.43,15.44,15.4,15.42,49672.0,13.1975,13.2061,13.1718,13.1889,49672.0
2019-06-03 11:45:00,15.42,15.44,15.42,15.42,42014.0,13.1889,13.2061,13.1889,13.1889,42014.0
2019-06-03 11:50:00,15.42,15.43,15.4,15.42,43892.0,13.1889,13.1975,13.1718,13.1889,43892.0
2019-06-03 11:55:00,15.43,15.43,15.41,15.42,39486.0,13.1975,13.1975,13.1804,13.1889,39486.0
2019-06-03 12:00:00,15.42,15.44,15.4,15.4,74644.0,13.1889,13.2061,13.1718,13.1718,74644.0
2019-06-03 12:05:00,15.4,15.4,15.37,15.38,88628.0,13.1718,13.1718,13.1462,13.1547,88628.0
2019-06-03 12:10:00,15.38,15.4,15.35,15.38,55102.0,13.1547,13.1718,13.1291,13.1547,55102.0
2019-06-03 12:15:00,15.37,15.38,15.34,15.38,48614.0,13.1462,13.1547,13.1205,13.1547,48614.0
2019-06-03 12:20:00,15.38,15.38,15.35,15.37,56852.0,13.1547,13.1547,13.1291,13.1462,56852.0
2019-06-03 12:25:00,15.37,15.39,15.36,15.37,49610.0,13.1462,13.1633,13.1376,13.1462,49610.0
2019-06-03 12:30:00,15.37,15.4,15.37,15.38,56982.0,13.1462,13.1718,13.1462,13.1547,56982.0
2019-06-03 12:35:00,15.38,15.4,15.37,15.4,45680.0,13.1547,13.1718,13.1462,13.1718,45680.0
2019-06-03 12:40:00,15.4,15.41,15.39,15.39,38940.0,13.1718,13.1804,13.1633,13.1633,38940.0
2019-06-03 12:45:00,15.4,15.41,15.38,15.4,48712.0,13.1718,13.1804,13.1547,13.1718,48712.0
2019-06-03 12:50:00,15.4,15.4,15.38,15.38,52066.0,13.1718,13.1718,13.1547,13.1547,52066.0
2019-06-03 12:55:00,15.38,15.4,15.37,15.37,51382.0,13.1547,13.1718,13.1462,13.1462,51382.0
2019-06-03 13:00:00,15.38,15.38,15.34,15.37,86826.0,13.1547,13.1547,13.1205,13.1462,86826.0
2019-06-03 13:05:00,15.38,15.4,15.37,15.4,59794.0,13.1547,13.1718,13.1462,13.1718,59794.0
2019-06-03 13:10:00,15.4,15.42,15.4,15.42,44198.0,13.1718,13.1889,13.1718,13.1889,44198.0
2019-06-03 13:15:00,15.42,15.43,15.38,15.38,54622.0,13.1889,13.1975,13.1547,13.1547,54622.0
2019-06-03 13:20:00,15.39,15.4,15.37,15.4,84572.0,13.1633,13.1718,13.1462,13.1718,84572.0
2019-06-03 13:25:00,15.4,15.49,15.4,15.45,111650.0,13.1718,13.2488,13.1718,13.2146,111650.0
2019-06-03 13:30:00,15.45,15.45,15.37,15.38,81434.0,13.2146,13.2146,13.1462,13.1547,81434.0
2019-06-03 13:35:00,15.38,15.38,15.31,15.33,175872.0,13.1547,13.1547,13.0949,13.112,175872.0
2019-06-03 13:40:00,15.32,15.39,15.31,15.39,56126.0,13.1034,13.1633,13.0949,13.1633,56126.0
2019-06-03 13:45:00,15.39,15.42,15.37,15.38,66670.0,13.1633,13.1889,13.1462,13.1547,66670.0
2019-06-03 13:50:00,15.38,15.45,15.38,15.41,66022.0,13.1547,13.2146,13.1547,13.1804,66022.0
2019-06-03 13:55:00,15.42,15.48,15.41,15.46,52590.0,13.1889,13.2403,13.1804,13.2232,52590.0
2019-06-03 14:00:00,15.46,15.49,15.44,15.49,124034.0,13.2232,13.2488,13.2061,13.2488,124034.0
2019-06-03 14:05:00,15.49,15.51,15.47,15.5,133420.0,13.2488,13.2659,13.2317,13.2574,133420.0
2019-06-03 14:10:00,15.51,15.53,15.45,15.46,130924.0,13.2659,13.283,13.2146,13.2232,130924.0
2019-06-03 14:15:00,15.46,15.46,15.42,15.44,61018.0,13.2232,13.2232,13.1889,13.2061,61018.0
2019-06-03 14:20:00,15.44,15.46,15.43,15.43,82528.0,13.2061,13.2232,13.1975,13.1975,82528.0
2019-06-03 14:25:00,15.43,15.44,15.4,15.42,77744.0,13.1975,13.2061,13.1718,13.1889,77744.0
2019-06-03 14:30:00,15.42,15.45,15.39,15.4,69106.0,13.1889,13.2146,13.1633,13.1718,69106.0
2019-06-03 14:35:00,15.41,15.44,15.4,15.43,76142.0,13.1804,13.2061,13.1718,13.1975,76142.0
2019-06-03 14:40:00,15.43,15.43,15.41,15.43,57416.0,13.1975,13.1975,13.1804,13.1975,57416.0
2019-06-03 14:45:00,15.43,15.45,15.41,15.42,73148.0,13.1975,13.2146,13.1804,13.1889,73148.0
2019-06-03 14:50:00,15.41,15.41,15.38,15.38,62020.0,13.1804,13.1804,13.1547,13.1547,62020.0
2019-06-03 14:55:00,15.38,15.4,15.37,15.38,56496.0,13.1547,13.1718,13.1462,13.1547,56496.0
2019-06-03 15:00:00,15.39,15.39,15.35,15.36,64868.0,13.1633,13.1633,13.1291,13.1376,64868.0
2019-06-03 15:05:00,15.36,15.38,15.36,15.36,69050.0,13.1376,13.1547,13.1376,13.1376,69050.0
2019-06-03 15:10:00,15.36,15.42,15.34,15.42,109002.0,13.1376,13.1889,13.1205,13.1889,109002.0
2019-06-03 15:15:00,15.42,15.43,15.38,15.4,79440.0,13.1889,13.1975,13.1547,13.1718,79440.0
2019-06-03 15:20:00,15.39,15.44,15.38,15.42,85916.0,13.1633,13.2061,13.1547,13.1889,85916.0
2019-06-03 15:25:00,15.42,15.42,15.35,15.4,138808.0,13.1889,13.1889,13.1291,13.1718,138808.0
2019-06-03 15:30:00,15.39,15.4,15.36,15.39,167204.0,13.1633,13.1718,13.1376,13.1633,167204.0
2019-06-03 15:35:00,15.38,15.4,15.36,15.38,157954.0,13.1547,13.1718,13.1376,13.1547,157954.0
2019-06-03 15:40:00,15.38,15.42,15.38,15.4,154056.0,13.1547,13.1889,13.1547,13.1718,154056.0
2019-06-03 15:45:00,15.41,15.43,15.38,15.4,252652.0,13.1804,13.1975,13.1547,13.1718,252652.0
2019-06-03 15:50:00,15.4,15.43,15.4,15.42,248106.0,13.1718,13.1975,13.1718,13.1889,248106.0
2019-06-03 15:55:00,15.42,15.46,15.41,15.44,647646.0,13.1889,13.2232,13.1804,13.2061,647646.0
2019-06-04 09:30:00,15.61,15.73,15.6,15.73,111546.0,13.3515,13.4541,13.3429,13.4541,111546.0
2019-06-04 09:35:00,15.72,15.74,15.65,15.67,98150.0,13.4455,13.4626,13.3857,13.4028,98150.0
2019-06-04 09:40:00,15.67,15.72,15.65,15.65,65556.0,13.4028,13.4455,13.3857,13.3857,65556.0
2019-06-04 09:45:00,15.65,15.67,15.59,15.59,45010.0,13.3857,13.4028,13.3344,13.3344,45010.0
2019-06-04 09:50:00,15.59,15.61,15.56,15.6,48492.0,13.3344,13.3515,13.3087,13.3429,48492.0
2019-06-04 09:55:00,15.59,15.63,15.59,15.63,94990.0,13.3344,13.3686,13.3344,13.3686,94990.0
2019-06-04 10:00:00,15.63,15.67,15.62,15.63,55752.0,13.3686,13.4028,13.36,13.3686,55752.0
2019-06-04 10:05:00,15.63,15.64,15.59,15.59,36520.0,13.3686,13.3771,13.3344,13.3344,36520.0
2019-06-04 10:10:00,15.6,15.62,15.59,15.61,38590.0,13.3429,13.36,13.3344,13.3515,38590.0
2019-06-04 10:15:00,15.62,15.64,15.61,15.63,47056.0,13.36,13.3771,13.3515,13.3686,47056.0
2019-06-04 10:20:00,15.63,15.65,15.62,15.65,54664.0,13.3686,13.3857,13.36,13.3857,54664.0
2019-06-04 10:25:00,15.65,15.72,15.65,15.71,57476.0,13.3857,13.4455,13.3857,13.437,57476.0
2019-06-04 10:30:00,15.71,15.73,15.7,15.7,41842.0,13.437,13.4541,13.4284,13.4284,41842.0
2019-06-04 10:35:00,15.7,15.7,15.66,15.67,38188.0,13.4284,13.4284,13.3942,13.4028,38188.0
2019-06-04 10:40:00,15.65,15.69,15.65,15.69,44950.0,13.3857,13.4199,13.3857,13.4199,44950.0
2019-06-04 10:45:00,15.68,15.69,15.63,15.64,44470.0,13.4113,13.4199,13.3686,13.3771,44470.0
2019-06-04 10:50:00,15.64,15.68,15.64,15.66,50410.0,13.3771,13.4113,13.3771,13.3942,50410.0
2019-06-04 10:55:00,15.66,15.7,15.66,15.69,53806.0,13.3942,13.4284,13.3942,13.4199,53806.0
2019-06-04 11:00:00,15.68,15.74,15.66,15.74,101116.0,13.4113,13.4626,13.3942,13.4626,101116.0
2019-06-04 11:05:00,15.74,15.76,15.73,15.74,106282.0,13.4626,13.4798,13.4541,13.4626,106282.0
2019-06-04 11:10:00,15.74,15.74,15.68,15.68,134290.0,13.4626,13.4626,13.4113,13.4113,134290.0
2019-06-04 11:15:00,15.68,15.68,15.63,15.64,115180.0,13.4113,13.4113,13.3686,13.3771,115180.0
2019-06-04 11:20:00,15.64,15.7,15.63,15.68,337182.0,13.3771,13.4284,13.3686,13.4113,337182.0
2019-06-04 11:25:00,15.69,15.72,15.68,15.69,109382.0,13.4199,13.4455,13.4113,13.4199,109382.0
2019-06-04 11:30:00,15.69,15.7,15.65,15.67,275464.0,13.4199,13.4284,13.3857,13.4028,275464.0
2019-06-04 11:35:00,15.67,15.68,15.61,15.61,172436.0,13.4028,13.4113,13.3515,13.3515,172436.0
2019-06-04 11:40:00,15.61,15.65,15.59,15.65,332978.0,13.3515,13.3857,13.3344,13.3857,332978.0
2019-06-04 11:45:00,15.65,15.72,15.64,15.72,75958.0,13.3857,13.4455,13.3771,13.4455,75958.0
2019-06-04 11:50:00,15.72,15.72,15.7,15.71,61244.0,13.4455,13.4455,13.4284,13.437,61244.0
2019-06-04 11:55:00,15.71,15.74,15.7,15.72,58168.0,13.437,13.4626,13.4284,13.4455,58168.0
2019-06-04 12:00:00,15.72,15.72,15.69,15.69,40540.0,13.4455,13.4455,13.4199,13.4199,40540.0
2019-06-04 12:05:00,15.69,15.72,15.68,15.7,69944.0,13.4199,13.4455,13.4113,13.4284,69944.0
2019-06-04 12:10:00,15.69,15.69,15.68,15.69,28294.0,13.4199,13.4199,13.4113,13.4199,28294.0
2019-06-04 12:15:00,15.69,15.72,15.68,15.72,72870.0,13.4199,13.4455,13.4113,13.4455,72870.0
2019-06-04 12:20:00,15.72,15.73,15.71,15.71,31196.0,13.4455,13.4541,13.437,13.437,31196.0
2019-06-04 12:25:00,15.72,15.73,15.71,15.72,41018.0,13.4455,13.4541,13.437,13.4455,41018.0
2019-06-04 12:30:00,15.72,15.73,15.7,15.71,52096.0,13.4455,13.4541,13.4284,13.437,52096.0
2019-06-04 12:35:00,15.71,15.73,15.71,15.72,22918.0,13.437,13.4541,13.437,13.4455,22918.0
2019-06-04 12:40:00,15.72,15.74,15.72,15.74,25378.0,13.4455,13.4626,13.4455,13.4626,25378.0
2019-06-04 12:45:00,15.74,15.79,15.74,15.78,55762.0,13.4626,13.5054,13.4626,13.4969,55762.0
2019-06-04 12:50:00,15.78,15.8,15.77,15.79,45000.0,13.4969,13.514,13.4883,13.5054,45000.0
2019-06-04 12:55:00,15.8,15.81,15.78,15.79,44506.0,13.514,13.5225,13.4969,13.5054,44506.0
2019-06-04 13:00:00,15.78,15.79,15.77,15.77,121516.0,13.4969,13.5054,13.4883,13.4883,121516.0
2019-06-04 13:05:00,15.77,15.77,15.72,15.74,111832.0,13.4883,13.4883,13.4455,13.4626,111832.0
2019-06-04 13:10:00,15.74,15.74,15.72,15.74,38304.0,13.4626,13.4626,13.4455,13.4626,38304.0
2019-06-04 13:15:00,15.74,15.76,15.73,15.75,70458.0,13.4626,13.4798,13.4541,13.4712,70458.0
2019-06-04 13:20:00,15.76,15.79,15.74,15.78,131498.0,13.4798,13.5054,13.4626,13.4969,131498.0
2019-06-04 13:25:00,15.78,15.8,15.77,15.8,35932.0,13.4969,13.514,13.4883,13.514,35932.0
2019-06-04 13:30:00,15.8,15.8,15.77,15.78,34938.0,13.514,13.514,13.4883,13.4969,34938.0
2019-06-04 13:35:00,15.78,15.78,15.75,15.76,38948.0,13.4969,13.4969,13.4712,13.4798,38948.0
2019-06-04 13:40:00,15.76,15.77,15.75,15.76,33896.0,13.4798,13.4883,13.4712,13.4798,33896.0
2019-06-04 13:45:00,15.76,15.77,15.76,15.77,27086.0,13.4798,13.4883,13.4798,13.4883,27086.0
2019-06-04 13:50:00,15.77,15.8,15.77,15.8,50862.0,13.4883,13.514,13.4883,13.514,50862.0
2019-06-04 13:55:00,15.79,15.81,15.79,15.81,23938.0,13.5054,13.5225,13.5054,13.5225,23938.0
2019-06-04 14:00:00,15.81,15.81,15.79,15.79,31288.0,13.5225,13.5225,13.5054,13.5054,31288.0
2019-06-04 14:05:00,15.79,15.79,15.76,15.77,39964.0,13.5054,13.5054,13.4798,13.4883,39964.0
2019-06-04 14:10:00,15.77,15.78,15.74,15.76,54768.0,13.4883,13.4969,13.4626,13.4798,54768.0
2019-06-04 14:15:00,15.76,15.76,15.74,15.74,25340.0,13.4798,13.4798,13.4626,13.4626,25340.0
2019-06-04 14:20:00,15.75,15.75,15.74,15.75,33252.0,13.4712,13.4712,13.4626,13.4712,33252.0
2019-06-04 14:25:00,15.75,15.75,15.74,15.74,34386.0,13.4712,13.4712,13.4626,13.4626,34386.0
2019-06-04 14:30:00,15.74,15.75,15.73,15.74,55150.0,13.4626,13.4712,13.4541,13.4626,55150.0
2019-06-04 14:35:00,15.74,15.75,15.74,15.75,30446.0,13.4626,13.4712,13.4626,13.4712,30446.0
2019-06-04 14:40:00,15.75,15.77,15.74,15.76,42224.0,13.4712,13.4883,13.4626,13.4798,42224.0
2019-06-04 14:45:00,15.76,15.76,15.74,15.75,30544.0,13.4798,13.4798,13.4626,13.4712,30544.0
2019-06-04 14:50:00,15.74,15.77,15.74,15.77,70170.0,13.4626,13.4883,13.4626,13.4883,70170.0
2019-06-04 14:55:00,15.77,15.79,15.77,15.77,57922.0,13.4883,13.5054,13.4883,13.4883,57922.0
2019-06-04 15:00:00,15.77,15.79,15.77,15.79,45548.0,13.4883,13.5054,13.4883,13.5054,45548.0
2019-06-04 15:05:00,15.79,15.81,15.78,15.81,50516.0,13.5054,13.5225,13.4969,13.5225,50516.0
2019-06-04 15:10:00,15.81,15.83,15.8,15.82,50708.0,13.5225,13.5396,13.514,13.5311,50708.0
2019-06-04 15:15:00,15.82,15.83,15.81,15.83,25996.0,13.5311,13.5396,13.5225,13.5396,25996.0
2019-06-04 15:20:00,15.83,15.83,15.81,15.82,59840.0,13.5396,13.5396,13.5225,13.5311,59840.0
2019-06-04 15:25:00,15.82,15.84,15.81,15.84,39454.0,13.5311,13.5482,13.5225,13.5482,39454.0
2019-06-04 15:30:00,15.84,15.84,15.81,15.83,107638.0,13.5482,13.5482,13.5225,13.5396,107638.0
2019-06-04 15:35:00,15.83,15.83,15.81,15.83,97308.0,13.5396,13.5396,13.5225,13.5396,97308.0
2019-06-04 15:40:00,15.83,15.85,15.83,15.85,118318.0,13.5396,13.5567,13.5396,13.5567,118318.0
2019-06-04 15:45:00,15.84,15.86,15.84,15.86,238640.0,13.5482,13.5653,13.5482,13.5653,238640.0
2019-06-04 15:50:00,15.86,15.88,15.85,15.88,171112.0,13.5653,13.5824,13.5567,13.5824,171112.0
2019-06-04 15:55:00,15.88,15.9,15.87,15.89,397944.0,13.5824,13.5995,13.5738,13.5909,397944.0
2019-06-05 09:30:00,15.94,16.06,15.9,16.0,168770.0,13.6337,13.7363,13.5995,13.685,168770.0
2019-06-05 09:35:00,16.0,16.07,15.99,16.01,83312.0,13.685,13.7449,13.6765,13.6936,83312.0
2019-06-05 09:40:00,16.0,16.0,15.9,15.9,90730.0,13.685,13.685,13.5995,13.5995,90730.0
2019-06-05 09:45:00,15.91,15.92,15.77,15.79,153932.0,13.6081,13.6166,13.4883,13.5054,153932.0
2019-06-05 09:50:00,15.79,15.83,15.72,15.72,122766.0,13.5054,13.5396,13.4455,13.4455,122766.0
2019-06-05 09:55:00,15.72,15.74,15.66,15.7,125428.0,13.4455,13.4626,13.3942,13.4284,125428.0
2019-06-05 10:00:00,15.7,15.74,15.67,15.67,183704.0,13.4284,13.4626,13.4028,13.4028,183704.0
2019-06-05 10:05:00,15.66,15.74,15.63,15.73,73504.0,13.3942,13.4626,13.3686,13.4541,73504.0
2019-06-05 10:10:00,15.73,15.78,15.73,15.77,41006.0,13.4541,13.4969,13.4541,13.4883,41006.0
2019-06-05 10:15:00,15.77,15.79,15.76,15.79,36310.0,13.4883,13.5054,13.4798,13.5054,36310.0
2019-06-05 10:20:00,15.79,15.81,15.77,15.77,28736.0,13.5054,13.5225,13.4883,13.4883,28736.0
2019-06-05 10:25:00,15.77,15.81,15.77,15.79,36172.0,13.4883,13.5225,13.4883,13.5054,36172.0
2019-06-05 10:30:00,15.79,15.8,15.73,15.75,23588.0,13.5054,13.514,13.4541,13.4712,23588.0
2019-06-05 10:35:00,15.76,15.78,15.74,15.77,25374.0,13.4798,13.4969,13.4626,13.4883,25374.0
2019-06-05 10:40:00,15.78,15.8,15.77,15.79,69826.0,13.4969,13.514,13.4883,13.5054,69826.0
2019-06-05 10:45:00,15.78,15.79,15.74,15.74,108836.0,13.4969,13.5054,13.4626,13.4626,108836.0
2019-06-05 10:50:00,15.75,15.78,15.74,15.78,26628.0,13.4712,13.4969,13.4626,13.4969,26628.0
2019-06-05 10:55:00,15.78,15.81,15.76,15.81,45438.0,13.4969,13.5225,13.4798,13.5225,45438.0
2019-06-05 11:00:00,15.81,15.89,15.81,15.88,108756.0,13.5225,13.5909,13.5225,13.5824,108756.0
2019-06-05 11:05:00,15.88,15.88,15.85,15.86,44780.0,13.5824,13.5824,13.5567,13.5653,44780.0
2019-06-05 11:10:00,15.86,15.92,15.86,15.88,62906.0,13.5653,13.6166,13.5653,13.5824,62906.0
2019-06-05 11:15:00,15.88,15.88,15.85,15.87,39742.0,13.5824,13.5824,13.5567,13.5738,39742.0
2019-06-05 11:20:00,15.87,15.88,15.86,15.88,52492.0,13.5738,13.5824,13.5653,13.5824,52492.0
2019-06-05 11:25:00,15.88,15.88,15.84,15.88,90988.0,13.5824,13.5824,13.5482,13.5824,90988.0
2019-06-05 11:30:00,15.87,15.88,15.86,15.86,41140.0,13.5738,13.5824,13.5653,13.5653,41140.0
2019-06-05 11:35:00,15.86,15.88,15.85,15.88,58282.0,13.5653,13.5824,13.5567,13.5824,58282.0
2019-06-05 11:40:00,15.88,15.89,15.86,15.88,39060.0,13.5824,13.5909,13.5653,13.5824,39060.0
2019-06-05 11:45:00,15.89,15.9,15.88,15.88,37194.0,13.5909,13.5995,13.5824,13.5824,37194.0
2019-06-05 11:50:00,15.89,15.93,15.88,15.91,39050.0,13.5909,13.6252,13.5824,13.6081,39050.0
2019-06-05 11:55:00,15.91,15.95,15.9,15.94,40890.0,13.6081,13.6423,13.5995,13.6337,40890.0
2019-06-05 12:00:00,15.95,15.95,15.93,15.94,45314.0,13.6423,13.6423,13.6252,13.6337,45314.0
2019-06-05 12:05:00,15.95,15.95,15.92,15.94,37456.0,13.6423,13.6423,13.6166,13.6337,37456.0
2019-06-05 12:10:00,15.94,15.94,15.91,15.92,33566.0,13.6337,13.6337,13.6081,13.6166,33566.0
2019-06-05 12:15:00,15.92,15.93,15.91,15.93,20876.0,13.6166,13.6252,13.6081,13.6252,20876.0
2019-06-05 12:20:00,15.93,15.95,15.93,15.95,21644.0,13.6252,13.6423,13.6252,13.6423,21644.0
2019-06-05 12:25:00,15.95,15.97,15.94,15.97,26006.0,13.6423,13.6594,13.6337,13.6594,26006.0
2019-06-05 12:30:00,15.96,15.96,15.93,15.94,55646.0,13.6508,13.6508,13.6252,13.6337,55646.0
2019-06-05 12:35:00,15.94,15.96,15.94,15.94,18654.0,13.6337,13.6508,13.6337,13.6337,18654.0
2019-06-05 12:40:00,15.94,15.96,15.94,15.96,17354.0,13.6337,13.6508,13.6337,13.6508,17354.0
2019-06-05 12:45:00,15.96,15.97,15.93,15.94,27936.0,13.6508,13.6594,13.6252,13.6337,27936.0
2019-06-05 12:50:00,15.94,15.97,15.94,15.97,21872.0,13.6337,13.6594,13.6337,13.6594,21872.0
2019-06-05 12:55:00,15.97,15.98,15.95,15.96,26936.0,13.6594,13.6679,13.6423,13.6508,26936.0
2019-06-05 13:00:00,15.96,15.99,15.96,15.98,19724.0,13.6508,13.6765,13.6508,13.6679,19724.0
2019-06-05 13:05:00,15.97,16.0,15.97,15.99,27114.0,13.6594,13.685,13.6594,13.6765,27114.0
2019-06-05 13:10:00,15.99,15.99,15.97,15.98,24396.0,13.6765,13.6765,13.6594,13.6679,24396.0
2019-06-05 13:15:00,15.98,15.99,15.97,15.97,27750.0,13.6679,13.6765,13.6594,13.6594,27750.0
2019-06-05 13:20:00,15.97,15.97,15.96,15.96,27722.0,13.6594,13.6594,13.6508,13.6508,27722.0
2019-06-05 13:25:00,15.97,15.97,15.96,15.97,40292.0,13.6594,13.6594,13.6508,13.6594,40292.0
2019-06-05 13:30:00,15.97,15.97,15.96,15.97,38620.0,13.6594,13.6594,13.6508,13.6594,38620.0
2019-06-05 13:35:00,15.97,16.0,15.96,15.99,99442.0,13.6594,13.685,13.6508,13.6765,99442.0
2019-06-05 13:40:00,16.0,16.0,15.98,15.98,41386.0,13.685,13.685,13.6679,13.6679,41386.0
2019-06-05 13:45:00,15.98,16.0,15.98,16.0,59630.0,13.6679,13.685,13.6679,13.685,59630.0
2019-06-05 13:50:00,16.0,16.0,15.99,16.0,40168.0,13.685,13.685,13.6765,13.685,40168.0
2019-06-05 13:55:00,16.0,16.03,15.98,16.03,183840.0,13.685,13.7107,13.6679,13.7107,183840.0
2019-06-05 14:00:00,16.03,16.03,16.0,16.03,46440.0,13.7107,13.7107,13.685,13.7107,46440.0
2019-06-05 14:05:00,16.03,16.05,16.02,16.02,54976.0,13.7107,13.7278,13.7021,13.7021,54976.0
2019-06-05 14:10:00,16.02,16.04,16.0,16.02,109746.0,13.7021,13.7192,13.685,13.7021,109746.0
2019-06-05 14:15:00,16.02,16.04,16.0,16.0,47610.0,13.7021,13.7192,13.685,13.685,47610.0
2019-06-05 14:20:00,16.01,16.02,15.99,16.0,33354.0,13.6936,13.7021,13.6765,13.685,33354.0
2019-06-05 14:25:00,15.99,16.0,15.97,15.99,45452.0,13.6765,13.685,13.6594,13.6765,45452.0
2019-06-05 14:30:00,15.99,16.01,15.99,15.99,20050.0,13.6765,13.6936,13.6765,13.6765,20050.0
2019-06-05 14:35:00,15.99,16.02,15.99,16.0,37904.0,13.6765,13.7021,13.6765,13.685,37904.0
2019-06-05 14:40:00,16.0,16.04,16.0,16.04,122868.0,13.685,13.7192,13.685,13.7192,122868.0
2019-06-05 14:45:00,16.04,16.07,16.04,16.07,173172.0,13.7192,13.7449,13.7192,13.7449,173172.0
2019-06-05 14:50:00,16.07,16.07,16.03,16.04,67172.0,13.7449,13.7449,13.7107,13.7192,67172.0
2019-06-05 14:55:00,16.04,16.11,16.03,16.07,283966.0,13.7192,13.7791,13.7107,13.7449,283966.0
2019-06-05 15:00:00,16.07,16.08,16.06,16.07,47620.0,13.7449,13.7535,13.7363,13.7449,47620.0
2019-06-05 15:05:00,16.07,16.08,16.05,16.06,59466.0,13.7449,13.7535,13.7278,13.7363,59466.0
2019-06-05 15:10:00,16.06,16.07,16.05,16.07,37054.0,13.7363,13.7449,13.7278,13.7449,37054.0
2019-06-05 15:15:00,16.06,16.07,16.06,16.06,48314.0,13.7363,13.7449,13.7363,13.7363,48314.0
2019-06-05 15:20:00,16.06,16.1,16.06,16.1,73384.0,13.7363,13.7706,13.7363,13.7706,73384.0
2019-06-05 15:25:00,16.1,16.1,16.06,16.07,97836.0,13.7706,13.7706,13.7363,13.7449,97836.0
2019-06-05 15:30:00,16.07,16.07,16.02,16.03,60242.0,13.7449,13.7449,13.7021,13.7107,60242.0
2019-06-05 15:35:00,16.03,16.04,16.01,16.04,109214.0,13.7107,13.7192,13.6936,13.7192,109214.0
2019-06-05 15:40:00,16.04,16.06,16.03,16.05,63532.0,13.7192,13.7363,13.7107,13.7278,63532.0
2019-06-05 15:45:00,16.05,16.07,16.02,16.06,210508.0,13.7278,13.7449,13.7021,13.7363,210508.0
2019-06-05 15:50:00,16.06,16.11,16.05,16.1,273310.0,13.7363,13.7791,13.7278,13.7706,273310.0
2019-06-05 15:55:00,16.11,16.11,16.08,16.09,390358.0,13.7791,13.7791,13.7535,13.762,390358.0
2019-06-06 09:30:00,16.11,16.19,16.11,16.17,217448.0,13.7791,13.8475,13.7791,13.8304,217448.0
2019-06-06 09:35:00,16.18,16.3,16.17,16.22,326620.0,13.839,13.9416,13.8304,13.8732,326620.0
2019-06-06 09:40:00,16.22,16.27,16.18,16.21,295696.0,13.8732,13.916,13.839,13.8646,295696.0
2019-06-06 09:45:00,16.21,16.26,16.17,16.18,182386.0,13.8646,13.9074,13.8304,13.839,182386.0
2019-06-06 09:50:00,16.18,16.18,16.0,16.02,295022.0,13.839,13.839,13.685,13.7021,295022.0
2019-06-06 09:55:00,16.03,16.03,15.88,15.9,117046.0,13.7107,13.7107,13.5824,13.5995,117046.0
2019-06-06 10:00:00,15.9,15.93,15.79,15.82,152538.0,13.5995,13.6252,13.5054,13.5311,152538.0
2019-06-06 10:05:00,15.82,15.88,15.77,15.8,133082.0,13.5311,13.5824,13.4883,13.514,133082.0
2019-06-06 10:10:00,15.8,15.84,15.77,15.78,95698.0,13.514,13.5482,13.4883,13.4969,95698.0
2019-06-06 10:15:00,15.78,15.79,15.73,15.75,100862.0,13.4969,13.5054,13.4541,13.4712,100862.0
2019-06-06 10:20:00,15.74,15.78,15.72,15.76,197656.0,13.4626,13.4969,13.4455,13.4798,197656.0
2019-06-06 10:25:00,15.76,15.81,15.74,15.74,142592.0,13.4798,13.5225,13.4626,13.4626,142592.0
2019-06-06 10:30:00,15.74,15.79,15.74,15.77,45534.0,13.4626,13.5054,13.4626,13.4883,45534.0
2019-06-06 10:35:00,15.78,15.79,15.76,15.78,58400.0,13.4969,13.5054,13.4798,13.4969,58400.0
2019-06-06 10:40:00,15.78,15.79,15.77,15.78,72098.0,13.4969,13.5054,13.4883,13.4969,72098.0
2019-06-06 10:45:00,15.78,15.8,15.75,15.77,151896.0,13.4969,13.514,13.4712,13.4883,151896.0
2019-06-06 10:50:00,15.77,15.83,15.76,15.81,85626.0,13.4883,13.5396,13.4798,13.5225,85626.0
2019-06-06 10:55:00,15.81,15.81,15.74,15.76,53684.0,13.5225,13.5225,13.4626,13.4798,53684.0
2019-06-06 11:00:00,15.76,15.78,15.73,15.73,70130.0,13.4798,13.4969,13.4541,13.4541,70130.0
2019-06-06 11:05:00,15.73,15.78,15.73,15.77,91930.0,13.4541,13.4969,13.4541,13.4883,91930.0
2019-06-06 11:10:00,15.77,15.8,15.75,15.8,56132.0,13.4883,13.514,13.4712,13.514,56132.0
2019-06-06 11:15:00,15.8,15.81,15.77,15.8,53940.0,13.514,13.5225,13.4883,13.514,53940.0
2019-06-06 11:20:00,15.8,15.84,15.79,15.79,81468.0,13.514,13.5482,13.5054,13.5054,81468.0
2019-06-06 11:25:00,15.79,15.81,15.79,15.81,44286.0,13.5054,13.5225,13.5054,13.5225,44286.0
2019-06-06 11:30:00,15.81,15.85,15.81,15.85,43406.0,13.5225,13.5567,13.5225,13.5567,43406.0
2019-06-06 11:35:00,15.85,15.85,15.81,15.81,58020.0,13.5567,13.5567,13.5225,13.5225,58020.0
2019-06-06 11:40:00,15.81,15.81,15.79,15.79,41630.0,13.5225,13.5225,13.5054,13.5054,41630.0
2019-06-06 11:45:00,15.79,15.8,15.76,15.77,48208.0,13.5054,13.514,13.4798,13.4883,48208.0
2019-06-06 11:50:00,15.77,15.79,15.77,15.78,47240.0,13.4883,13.5054,13.4883,13.4969,47240.0
2019-06-06 11:55:00,15.79,15.79,15.74,15.76,66866.0,13.5054,13.5054,13.4626,13.4798,66866.0
2019-06-06 12:00:00,15.76,15.79,15.72,15.78,69118.0,13.4798,13.5054,13.4455,13.4969,69118.0
2019-06-06 12:05:00,15.78,15.79,15.77,15.78,38280.0,13.4969,13.5054,13.4883,13.4969,38280.0
2019-06-06 12:10:00,15.78,15.79,15.77,15.79,37796.0,13.4969,13.5054,13.4883,13.5054,37796.0
2019-06-06 12:15:00,15.79,15.8,15.78,15.8,28670.0,13.5054,13.514,13.4969,13.514,28670.0
2019-06-06 12:20:00,15.8,15.81,15.79,15.8,39466.0,13.514,13.5225,13.5054,13.514,39466.0
2019-06-06 12:25:00,15.8,15.81,15.79,15.8,36944.0,13.514,13.5225,13.5054,13.514,36944.0
2019-06-06 12:30:00,15.8,15.81,15.79,15.81,25936.0,13.514,13.5225,13.5054,13.5225,25936.0
2019-06-06 12:35:00,15.81,15.81,15.8,15.81,25082.0,13.5225,13.5225,13.514,13.5225,25082.0
2019-06-06 12:40:00,15.8,15.81,15.8,15.81,32966.0,13.514,13.5225,13.514,13.5225,32966.0
2019-06-06 12:45:00,15.81,15.85,15.8,15.84,38212.0,13.5225,13.5567,13.514,13.5482,38212.0
2019-06-06 12:50:00,15.84,15.84,15.81,15.82,38404.0,13.5482,13.5482,13.5225,13.5311,38404.0
2019-06-06 12:55:00,15.82,15.82,15.81,15.81,37610.0,13.5311,13.5311,13.5225,13.5225,37610.0
2019-06-06 13:00:00,15.81,15.82,15.81,15.82,36036.0,13.5225,13.5311,13.5225,13.5311,36036.0
2019-06-06 13:05:00,15.82,15.82,15.81,15.82,27814.0,13.5311,13.5311,13.5225,13.5311,27814.0
2019-06-06 13:10:00,15.82,15.85,15.81,15.85,100394.0,13.5311,13.5567,13.5225,13.5567,100394.0
2019-06-06 13:15:00,15.85,15.86,15.84,15.84,40924.0,13.5567,13.5653,13.5482,13.5482,40924.0
2019-06-06 13:20:00,15.84,15.85,15.83,15.85,52948.0,13.5482,13.5567,13.5396,13.5567,52948.0
2019-06-06 13:25:00,15.85,15.87,15.85,15.85,41118.0,13.5567,13.5738,13.5567,13.5567,41118.0
2019-06-06 13:30:00,15.86,15.88,15.84,15.84,135762.0,13.5653,13.5824,13.5482,13.5482,135762.0
2019-06-06 13:35:00,15.85,15.86,15.84,15.84,41890.0,13.5567,13.5653,13.5482,13.5482,41890.0
2019-06-06 13:40:00,15.84,15.84,15.82,15.83,32230.0,13.5482,13.5482,13.5311,13.5396,32230.0
2019-06-06 13:45:00,15.84,15.85,15.83,15.83,26018.0,13.5482,13.5567,13.5396,13.5396,26018.0
2019-06-06 13:50:00,15.83,15.85,15.83,15.84,42466.0,13.5396,13.5567,13.5396,13.5482,42466.0
2019-06-06 13:55:00,15.84,15.84,15.82,15.83,27972.0,13.5482,13.5482,13.5311,13.5396,27972.0
2019-06-06 14:00:00,15.83,15.84,15.81,15.84,38336.0,13.5396,13.5482,13.5225,13.5482,38336.0
2019-06-06 14:05:00,15.83,15.85,15.83,15.84,25944.0,13.5396,13.5567,13.5396,13.5482,25944.0
2019-06-06 14:10:00,15.85,15.87,15.84,15.86,37552.0,13.5567,13.5738,13.5482,13.5653,37552.0
2019-06-06 14:15:00,15.86,15.88,15.85,15.86,102132.0,13.5653,13.5824,13.5567,13.5653,102132.0
2019-06-06 14:20:00,15.86,15.87,15.85,15.86,32648.0,13.5653,13.5738,13.5567,13.5653,32648.0
2019-06-06 14:25:00,15.86,15.87,15.86,15.87,24810.0,13.5653,13.5738,13.5653,13.5738,24810.0
2019-06-06 14:30:00,15.87,15.95,15.86,15.93,99158.0,13.5738,13.6423,13.5653,13.6252,99158.0
2019-06-06 14:35:00,15.93,15.93,15.88,15.89,52934.0,13.6252,13.6252,13.5824,13.5909,52934.0
2019-06-06 14:40:00,15.89,15.92,15.88,15.92,144288.0,13.5909,13.6166,13.5824,13.6166,144288.0
2019-06-06 14:45:00,15.92,15.93,15.88,15.88,82310.0,13.6166,13.6252,13.5824,13.5824,82310.0
2019-06-06 14:50:00,15.88,15.9,15.88,15.9,70464.0,13.5824,13.5995,13.5824,13.5995,70464.0
2019-06-06 14:55:00,15.9,15.9,15.88,15.88,104022.0,13.5995,13.5995,13.5824,13.5824,104022.0
2019-06-06 15:00:00,15.88,15.9,15.88,15.89,105438.0,13.5824,13.5995,13.5824,13.5909,105438.0
2019-06-06 15:05:00,15.9,15.9,15.88,15.88,82964.0,13.5995,13.5995,13.5824,13.5824,82964.0
2019-06-06 15:10:00,15.88,15.9,15.88,15.9,71692.0,13.5824,13.5995,13.5824,13.5995,71692.0
2019-06-06 15:15:00,15.9,15.94,15.9,15.94,101766.0,13.5995,13.6337,13.5995,13.6337,101766.0
2019-06-06 15:20:00,15.94,15.94,15.93,15.93,91736.0,13.6337,13.6337,13.6252,13.6252,91736.0
2019-06-06 15:25:00,15.94,15.95,15.93,15.93,88096.0,13.6337,13.6423,13.6252,13.6252,88096.0
2019-06-06 15:30:00,15.93,15.97,15.92,15.97,218644.0,13.6252,13.6594,13.6166,13.6594,218644.0
2019-06-06 15:35:00,15.97,15.99,15.96,15.97,231860.0,13.6594,13.6765,13.6508,13.6594,231860.0
2019-06-06 15:40:00,15.97,15.99,15.97,15.97,317858.0,13.6594,13.6765,13.6594,13.6594,317858.0
2019-06-06 15:45:00,15.97,16.0,15.97,15.99,213278.0,13.6594,13.685,13.6594,13.6765,213278.0
2019-06-06 15:50:00,16.0,16.02,15.98,15.98,367114.0,13.685,13.7021,13.6679,13.6679,367114.0
2019-06-06 15:55:00,15.99,15.99,15.97,15.98,748938.0,13.6765,13.6765,13.6594,13.6679,748938.0
2019-06-07 09:30:00,16.04,16.1,16.02,16.07,116498.0,13.7192,13.7706,13.7021,13.7449,116498.0
2019-06-07 09:35:00,16.08,16.09,16.06,16.09,20570.0,13.7535,13.762,13.7363,13.762,20570.0
2019-06-07 09:40:00,16.09,16.09,16.02,16.03,33948.0,13.762,13.762,13.7021,13.7107,33948.0
2019-06-07 09:45:00,16.04,16.05,15.99,16.0,156202.0,13.7192,13.7278,13.6765,13.685,156202.0
2019-06-07 09:50:00,15.99,15.99,15.95,15.95,99424.0,13.6765,13.6765,13.6423,13.6423,99424.0
2019-06-07 09:55:00,15.96,15.99,15.95,15.98,117914.0,13.6508,13.6765,13.6423,13.6679,117914.0
2019-06-07 10:00:00,15.97,16.02,15.97,16.02,195506.0,13.6594,13.7021,13.6594,13.7021,195506.0
2019-06-07 10:05:00,16.02,16.05,16.01,16.02,71434.0,13.7021,13.7278,13.6936,13.7021,71434.0
2019-06-07 10:10:00,16.02,16.02,15.97,15.99,44134.0,13.7021,13.7021,13.6594,13.6765,44134.0
2019-06-07 10:15:00,15.99,16.03,15.99,16.02,246482.0,13.6765,13.7107,13.6765,13.7021,246482.0
2019-06-07 10:20:00,16.02,16.02,16.0,16.02,134748.0,13.7021,13.7021,13.685,13.7021,134748.0
2019-06-07 10:25:00,16.02,16.05,16.0,16.05,30962.0,13.7021,13.7278,13.685,13.7278,30962.0
2019-06-07 10:30:00,16.05,16.11,16.05,16.1,66814.0,13.7278,13.7791,13.7278,13.7706,66814.0
2019-06-07 10:35:00,16.1,16.1,16.07,16.09,26008.0,13.7706,13.7706,13.7449,13.762,26008.0
2019-06-07 10:40:00,16.09,16.13,16.09,16.13,43890.0,13.762,13.7962,13.762,13.7962,43890.0
2019-06-07 10:45:00,16.12,16.2,16.11,16.19,201446.0,13.7877,13.8561,13.7791,13.8475,201446.0
2019-06-07 10:50:00,16.19,16.22,16.18,16.19,164418.0,13.8475,13.8732,13.839,13.8475,164418.0
2019-06-07 10:55:00,16.18,16.23,16.17,16.23,140882.0,13.839,13.8818,13.8304,13.8818,140882.0
2019-06-07 11:00:00,16.23,16.24,16.18,16.18,65374.0,13.8818,13.8903,13.839,13.839,65374.0
2019-06-07 11:05:00,16.18,16.18,16.17,16.18,39252.0,13.839,13.839,13.8304,13.839,39252.0
2019-06-07 11:10:00,16.18,16.2,16.17,16.17,42792.0,13.839,13.8561,13.8304,13.8304,42792.0
2019-06-07 11:15:00,16.17,16.2,16.16,16.19,40200.0,13.8304,13.8561,13.8219,13.8475,40200.0
2019-06-07 11:20:00,16.19,16.21,16.19,16.19,31320.0,13.8475,13.8646,13.8475,13.8475,31320.0
2019-06-07 11:25:00,16.2,16.22,16.18,16.19,43810.0,13.8561,13.8732,13.839,13.8475,43810.0
2019-06-07 11:30:00,16.19,16.2,16.16,16.18,45540.0,13.8475,13.8561,13.8219,13.839,45540.0
2019-06-07 11:35:00,16.18,16.18,16.17,16.18,19816.0,13.839,13.839,13.8304,13.839,19816.0
2019-06-07 11:40:00,16.18,16.21,16.17,16.21,46208.0,13.839,13.8646,13.8304,13.8646,46208.0
2019-06-07 11:45:00,16.2,16.22,16.19,16.21,31676.0,13.8561,13.8732,13.8475,13.8646,31676.0
2019-06-07 11:50:00,16.22,16.23,16.2,16.21,35878.0,13.8732,13.8818,13.8561,13.8646,35878.0
2019-06-07 11:55:00,16.21,16.23,16.21,16.21,40274.0,13.8646,13.8818,13.8646,13.8646,40274.0
2019-06-07 12:00:00,16.21,16.22,16.19,16.21,56572.0,13.8646,13.8732,13.8475,13.8646,56572.0
2019-06-07 12:05:00,16.21,16.23,16.2,16.23,71908.0,13.8646,13.8818,13.8561,13.8818,71908.0
2019-06-07 12:10:00,16.23,16.27,16.23,16.27,54530.0,13.8818,13.916,13.8818,13.916,54530.0
2019-06-07 12:15:00,16.27,16.27,16.23,16.23,44574.0,13.916,13.916,13.8818,13.8818,44574.0
2019-06-07 12:20:00,16.23,16.27,16.22,16.27,41368.0,13.8818,13.916,13.8732,13.916,41368.0
2019-06-07 12:25:00,16.27,16.27,16.25,16.26,24392.0,13.916,13.916,13.8989,13.9074,24392.0
2019-06-07 12:30:00,16.26,16.27,16.25,16.26,24450.0,13.9074,13.916,13.8989,13.9074,24450.0
2019-06-07 12:35:00,16.26,16.26,16.23,16.24,29508.0,13.9074,13.9074,13.8818,13.8903,29508.0
2019-06-07 12:40:00,16.23,16.25,16.23,16.24,26524.0,13.8818,13.8989,13.8818,13.8903,26524.0
2019-06-07 12:45:00,16.24,16.24,16.23,16.24,16302.0,13.8903,13.8903,13.8818,13.8903,16302.0
2019-06-07 12:50:00,16.24,16.24,16.22,16.23,20634.0,13.8903,13.8903,13.8732,13.8818,20634.0
2019-06-07 12:55:00,16.23,16.27,16.23,16.26,35832.0,13.8818,13.916,13.8818,13.9074,35832.0
2019-06-07 13:00:00,16.26,16.26,16.25,16.25,16982.0,13.9074,13.9074,13.8989,13.8989,16982.0
2019-06-07 13:05:00,16.25,16.27,16.25,16.26,29214.0,13.8989,13.916,13.8989,13.9074,29214.0
2019-06-07 13:10:00,16.26,16.26,16.24,16.25,27142.0,13.9074,13.9074,13.8903,13.8989,27142.0
2019-06-07 13:15:00,16.25,16.28,16.24,16.27,27426.0,13.8989,13.9245,13.8903,13.916,27426.0
2019-06-07 13:20:00,16.27,16.28,16.23,16.25,39810.0,13.916,13.9245,13.8818,13.8989,39810.0
2019-06-07 13:25:00,16.24,16.25,16.23,16.23,35994.0,13.8903,13.8989,13.8818,13.8818,35994.0
2019-06-07 13:30:00,16.24,16.25,16.23,16.25,21202.0,13.8903,13.8989,13.8818,13.8989,21202.0
2019-06-07 13:35:00,16.25,16.26,16.25,16.25,23078.0,13.8989,13.9074,13.8989,13.8989,23078.0
2019-06-07 13:40:00,16.25,16.25,16.24,16.25,35152.0,13.8989,13.8989,13.8903,13.8989,35152.0
2019-06-07 13:45:00,16.25,16.25,16.23,16.23,28190.0,13.8989,13.8989,13.8818,13.8818,28190.0
2019-06-07 13:50:00,16.23,16.24,16.22,16.23,27502.0,13.8818,13.8903,13.8732,13.8818,27502.0
2019-06-07 13:55:00,16.23,16.24,16.22,16.24,33104.0,13.8818,13.8903,13.8732,13.8903,33104.0
2019-06-07 14:00:00,16.24,16.25,16.22,16.23,32104.0,13.8903,13.8989,13.8732,13.8818,32104.0
2019-06-07 14:05:00,16.22,16.23,16.2,16.21,31306.0,13.8732,13.8818,13.8561,13.8646,31306.0
2019-06-07 14:10:00,16.21,16.22,16.2,16.21,31000.0,13.8646,13.8732,13.8561,13.8646,31000.0
2019-06-07 14:15:00,16.21,16.21,16.18,16.18,23706.0,13.8646,13.8646,13.839,13.839,23706.0
2019-06-07 14:20:00,16.18,16.2,16.17,16.2,37766.0,13.839,13.8561,13.8304,13.8561,37766.0
2019-06-07 14:25:00,16.2,16.2,16.18,16.18,25958.0,13.8561,13.8561,13.839,13.839,25958.0
2019-06-07 14:30:00,16.18,16.19,16.18,16.19,25446.0,13.839,13.8475,13.839,13.8475,25446.0
2019-06-07 14:35:00,16.19,16.19,16.18,16.19,14164.0,13.8475,13.8475,13.839,13.8475,14164.0
2019-06-07 14:40:00,16.19,16.2,16.18,16.19,36628.0,13.8475,13.8561,13.839,13.8475,36628.0
2019-06-07 14:45:00,16.18,16.2,16.15,16.15,38638.0,13.839,13.8561,13.8133,13.8133,38638.0
2019-06-07 14:50:00,16.15,16.17,16.14,16.15,28286.0,13.8133,13.8304,13.8048,13.8133,28286.0
2019-06-07 14:55:00,16.15,16.16,16.14,16.15,30676.0,13.8133,13.8219,13.8048,13.8133,30676.0
2019-06-07 15:00:00,16.15,16.19,16.15,16.18,39574.0,13.8133,13.8475,13.8133,13.839,39574.0
2019-06-07 15:05:00,16.18,16.18,16.17,16.17,34284.0,13.839,13.839,13.8304,13.8304,34284.0
2019-06-07 15:10:00,16.17,16.17,16.16,16.17,87516.0,13.8304,13.8304,13.8219,13.8304,87516.0
2019-06-07 15:15:00,16.17,16.17,16.15,16.15,47056.0,13.8304,13.8304,13.8133,13.8133,47056.0
2019-06-07 15:20:00,16.15,16.17,16.14,16.17,50494.0,13.8133,13.8304,13.8048,13.8304,50494.0
2019-06-07 15:25:00,16.17,16.18,16.16,16.17,50468.0,13.8304,13.839,13.8219,13.8304,50468.0
2019-06-07 15:30:00,16.17,16.18,16.16,16.18,212628.0,13.8304,13.839,13.8219,13.839,212628.0
2019-06-07 15:35:00,16.17,16.18,16.16,16.16,155456.0,13.8304,13.839,13.8219,13.8219,155456.0
2019-06-07 15:40:00,16.17,16.17,16.15,16.15,108896.0,13.8304,13.8304,13.8133,13.8133,108896.0
2019-06-07 15:45:00,16.15,16.15,16.13,16.15,138096.0,13.8133,13.8133,13.7962,13.8133,138096.0
2019-06-07 15:50:00,16.14,16.15,16.13,16.14,152778.0,13.8048,13.8133,13.7962,13.8048,152778.0
2019-06-07 15:55:00,16.14,16.16,16.11,16.13,632688.0,13.8048,13.8219,13.7791,13.7962,632688.0
2019-06-10 09:30:00,16.22,16.24,16.18,16.2,86530.0,13.8732,13.8903,13.839,13.8561,86530.0
2019-06-10 09:35:00,16.21,16.22,16.17,16.2,41532.0,13.8646,13.8732,13.8304,13.8561,41532.0
2019-06-10 09:40:00,16.2,16.25,16.18,16.24,16296.0,13.8561,13.8989,13.839,13.8903,16296.0
2019-06-10 09:45:00,16.23,16.24,16.21,16.22,24290.0,13.8818,13.8903,13.8646,13.8732,24290.0
2019-06-10 09:50:00,16.23,16.25,16.22,16.23,41940.0,13.8818,13.8989,13.8732,13.8818,41940.0
2019-06-10 09:55:00,16.23,16.28,16.23,16.28,31732.0,13.8818,13.9245,13.8818,13.9245,31732.0
2019-06-10 10:00:00,16.28,16.28,16.25,16.28,32168.0,13.9245,13.9245,13.8989,13.9245,32168.0
2019-06-10 10:05:00,16.28,16.28,16.27,16.28,30294.0,13.9245,13.9245,13.916,13.9245,30294.0
2019-06-10 10:10:00,16.28,16.28,16.24,16.26,46156.0,13.9245,13.9245,13.8903,13.9074,46156.0
2019-06-10 10:15:00,16.26,16.28,16.26,16.28,34444.0,13.9074,13.9245,13.9074,13.9245,34444.0
2019-06-10 10:20:00,16.28,16.29,16.27,16.28,28384.0,13.9245,13.9331,13.916,13.9245,28384.0
2019-06-10 10:25:00,16.28,16.29,16.26,16.28,40418.0,13.9245,13.9331,13.9074,13.9245,40418.0
2019-06-10 10:30:00,16.28,16.29,16.25,16.28,118234.0,13.9245,13.9331,13.8989,13.9245,118234.0
2019-06-10 10:35:00,16.28,16.28,16.24,16.24,125566.0,13.9245,13.9245,13.8903,13.8903,125566.0
2019-06-10 10:40:00,16.24,16.27,16.23,16.26,37122.0,13.8903,13.916,13.8818,13.9074,37122.0
2019-06-10 10:45:00,16.26,16.27,16.24,16.24,30692.0,13.9074,13.916,13.8903,13.8903,30692.0
2019-06-10 10:50:00,16.24,16.26,16.23,16.26,37934.0,13.8903,13.9074,13.8818,13.9074,37934.0
2019-06-10 10:55:00,16.26,16.26,16.23,16.25,26238.0,13.9074,13.9074,13.8818,13.8989,26238.0
2019-06-10 11:00:00,16.25,16.29,16.25,16.28,38008.0,13.8989,13.9331,13.8989,13.9245,38008.0
2019-06-10 11:05:00,16.28,16.29,16.26,16.29,21666.0,13.9245,13.9331,13.9074,13.9331,21666.0
2019-06-10 11:10:00,16.29,16.3,16.28,16.29,32076.0,13.9331,13.9416,13.9245,13.9331,32076.0
2019-06-10 11:15:00,16.28,16.3,16.28,16.3,35252.0,13.9245,13.9416,13.9245,13.9416,35252.0
2019-06-10 11:20:00,16.3,16.3,16.27,16.29,22594.0,13.9416,13.9416,13.916,13.9331,22594.0
2019-06-10 11:25:00,16.28,16.3,16.28,16.3,19806.0,13.9245,13.9416,13.9245,13.9416,19806.0
2019-06-10 11:30:00,16.3,16.32,16.3,16.31,25738.0,13.9416,13.9587,13.9416,13.9502,25738.0
2019-06-10 11:35:00,16.31,16.32,16.3,16.32,19724.0,13.9502,13.9587,13.9416,13.9587,19724.0
2019-06-10 11:40:00,16.32,16.36,16.32,16.36,20748.0,13.9587,13.9929,13.9587,13.9929,20748.0
2019-06-10 11:45:00,16.36,16.36,16.35,16.36,14706.0,13.9929,13.9929,13.9844,13.9929,14706.0
2019-06-10 11:50:00,16.36,16.36,16.35,16.36,18502.0,13.9929,13.9929,13.9844,13.9929,18502.0
2019-06-10 11:55:00,16.36,16.37,16.36,16.36,42400.0,13.9929,14.0015,13.9929,13.9929,42400.0
2019-06-10 12:00:00,16.36,16.36,16.35,16.36,24328.0,13.9929,13.9929,13.9844,13.9929,24328.0
2019-06-10 12:05:00,16.36,16.37,16.34,16.34,35180.0,13.9929,14.0015,13.9758,13.9758,35180.0
2019-06-10 12:10:00,16.35,16.35,16.33,16.35,15166.0,13.9844,13.9844,13.9673,13.9844,15166.0
2019-06-10 12:15:00,16.34,16.35,16.33,16.33,24016.0,13.9758,13.9844,13.9673,13.9673,24016.0
2019-06-10 12:20:00,16.34,16.34,16.31,16.31,40362.0,13.9758,13.9758,13.9502,13.9502,40362.0
2019-06-10 12:25:00,16.31,16.32,16.31,16.31,15432.0,13.9502,13.9587,13.9502,13.9502,15432.0
2019-06-10 12:30:00,16.31,16.31,16.29,16.29,15750.0,13.9502,13.9502,13.9331,13.9331,15750.0
2019-06-10 12:35:00,16.29,16.31,16.28,16.31,18496.0,13.9331,13.9502,13.9245,13.9502,18496.0
2019-06-10 12:40:00,16.31,16.31,16.3,16.31,21536.0,13.9502,13.9502,13.9416,13.9502,21536.0
2019-06-10 12:45:00,16.31,16.31,16.29,16.31,16148.0,13.9502,13.9502,13.9331,13.9502,16148.0
2019-06-10 12:50:00,16.31,16.31,16.3,16.31,12680.0,13.9502,13.9502,13.9416,13.9502,12680.0
2019-06-10 12:55:00,16.31,16.32,16.3,16.31,23930.0,13.9502,13.9587,13.9416,13.9502,23930.0
2019-06-10 13:00:00,16.31,16.34,16.31,16.34,27600.0,13.9502,13.9758,13.9502,13.9758,27600.0
2019-06-10 13:05:00,16.34,16.34,16.33,16.33,11646.0,13.9758,13.9758,13.9673,13.9673,11646.0
2019-06-10 13:10:00,16.33,16.35,16.33,16.33,19528.0,13.9673,13.9844,13.9673,13.9673,19528.0
2019-06-10 13:15:00,16.34,16.34,16.33,16.34,15876.0,13.9758,13.9758,13.9673,13.9758,15876.0
2019-06-10 13:20:00,16.34,16.34,16.34,16.34,6000.0,13.9758,13.9758,13.9758,13.9758,6000.0
2019-06-10 13:25:00,16.34,16.34,16.32,16.33,26128.0,13.9758,13.9758,13.9587,13.9673,26128.0
2019-06-10 13:30:00,16.33,16.35,16.33,16.34,18270.0,13.9673,13.9844,13.9673,13.9758,18270.0
2019-06-10 13:35:00,16.34,16.36,16.34,16.36,17524.0,13.9758,13.9929,13.9758,13.9929,17524.0
2019-06-10 13:40:00,16.35,16.36,16.34,16.34,29108.0,13.9844,13.9929,13.9758,13.9758,29108.0
2019-06-10 13:45:00,16.34,16.34,16.33,16.34,20620.0,13.9758,13.9758,13.9673,13.9758,20620.0
2019-06-10 13:50:00,16.34,16.34,16.33,16.33,30166.0,13.9758,13.9758,13.9673,13.9673,30166.0
2019-06-10 13:55:00,16.33,16.34,16.33,16.34,18510.0,13.9673,13.9758,13.9673,13.9758,18510.0
2019-06-10 14:00:00,16.34,16.34,16.28,16.29,29642.0,13.9758,13.9758,13.9245,13.9331,29642.0
2019-06-10 14:05:00,16.29,16.31,16.28,16.3,15444.0,13.9331,13.9502,13.9245,13.9416,15444.0
2019-06-10 14:10:00,16.3,16.3,16.29,16.3,27566.0,13.9416,13.9416,13.9331,13.9416,27566.0
2019-06-10 14:15:00,16.3,16.3,16.27,16.29,23000.0,13.9416,13.9416,13.916,13.9331,23000.0
2019-06-10 14:20:00,16.29,16.33,16.29,16.33,21354.0,13.9331,13.9673,13.9331,13.9673,21354.0
2019-06-10 14:25:00,16.32,16.34,16.32,16.34,30470.0,13.9587,13.9758,13.9587,13.9758,30470.0
2019-06-10 14:30:00,16.33,16.35,16.33,16.35,23704.0,13.9673,13.9844,13.9673,13.9844,23704.0
2019-06-10 14:35:00,16.35,16.36,16.34,16.35,19642.0,13.9844,13.9929,13.9758,13.9844,19642.0
2019-06-10 14:40:00,16.35,16.37,16.34,16.36,21644.0,13.9844,14.0015,13.9758,13.9929,21644.0
2019-06-10 14:45:00,16.36,16.38,16.36,16.38,22394.0,13.9929,14.01,13.9929,14.01,22394.0
2019-06-10 14:50:00,16.38,16.39,16.33,16.35,84918.0,14.01,14.0186,13.9673,13.9844,84918.0
2019-06-10 14:55:00,16.35,16.39,16.35,16.39,34998.0,13.9844,14.0186,13.9844,14.0186,34998.0
2019-06-10 15:00:00,16.38,16.38,16.36,16.37,27116.0,14.01,14.01,13.9929,14.0015,27116.0
2019-06-10 15:05:00,16.37,16.38,16.36,16.38,44642.0,14.0015,14.01,13.9929,14.01,44642.0
2019-06-10 15:10:00,16.38,16.38,16.35,16.35,27332.0,14.01,14.01,13.9844,13.9844,27332.0
2019-06-10 15:15:00,16.35,16.36,16.34,16.35,27222.0,13.9844,13.9929,13.9758,13.9844,27222.0
2019-06-10 15:20:00,16.35,16.36,16.33,16.34,36052.0,13.9844,13.9929,13.9673,13.9758,36052.0
2019-06-10 15:25:00,16.34,16.34,16.32,16.33,35308.0,13.9758,13.9758,13.9587,13.9673,35308.0
2019-06-10 15:30:00,16.33,16.38,16.31,16.36,100744.0,13.9673,14.01,13.9502,13.9929,100744.0
2019-06-10 15:35:00,16.36,16.36,16.35,16.36,78900.0,13.9929,13.9929,13.9844,13.9929,78900.0
2019-06-10 15:40:00,16.36,16.37,16.35,16.36,80784.0,13.9929,14.0015,13.9844,13.9929,80784.0
2019-06-10 15:45:00,16.37,16.37,16.34,16.35,79554.0,14.0015,14.0015,13.9758,13.9844,79554.0
2019-06-10 15:50:00,16.35,16.36,16.33,16.35,151342.0,13.9844,13.9929,13.9673,13.9844,151342.0
2019-06-10 15:55:00,16.35,16.35,16.31,16.32,362350.0,13.9844,13.9844,13.9502,13.9587,362350.0
2019-06-11 09:30:00,16.44,16.52,16.31,16.35,146190.0,14.0614,14.1298,13.9502,13.9844,146190.0
2019-06-11 09:35:00,16.34,16.4,16.25,16.29,52266.0,13.9758,14.0272,13.8989,13.9331,52266.0
2019-06-11 09:40:00,16.31,16.4,16.25,16.36,54622.0,13.9502,14.0272,13.8989,13.9929,54622.0
2019-06-11 09:45:00,16.37,16.39,16.31,16.34,45540.0,14.0015,14.0186,13.9502,13.9758,45540.0
2019-06-11 09:50:00,16.34,16.36,16.32,16.33,42210.0,13.9758,13.9929,13.9587,13.9673,42210.0
2019-06-11 09:55:00,16.32,16.33,16.27,16.28,50970.0,13.9587,13.9673,13.916,13.9245,50970.0
2019-06-11 10:00:00,16.28,16.32,16.28,16.3,30358.0,13.9245,13.9587,13.9245,13.9416,30358.0
2019-06-11 10:05:00,16.29,16.3,16.26,16.27,41138.0,13.9331,13.9416,13.9074,13.916,41138.0
2019-06-11 10:10:00,16.26,16.29,16.25,16.28,61856.0,13.9074,13.9331,13.8989,13.9245,61856.0
2019-06-11 10:15:00,16.28,16.31,16.28,16.3,49826.0,13.9245,13.9502,13.9245,13.9416,49826.0
2019-06-11 10:20:00,16.31,16.31,16.29,16.3,23090.0,13.9502,13.9502,13.9331,13.9416,23090.0
2019-06-11 10:25:00,16.3,16.31,16.27,16.31,38136.0,13.9416,13.9502,13.916,13.9502,38136.0
2019-06-11 10:30:00,16.31,16.32,16.28,16.28,33662.0,13.9502,13.9587,13.9245,13.9245,33662.0
2019-06-11 10:35:00,16.28,16.31,16.25,16.3,36284.0,13.9245,13.9502,13.8989,13.9416,36284.0
2019-06-11 10:40:00,16.3,16.3,16.25,16.28,36104.0,13.9416,13.9416,13.8989,13.9245,36104.0
2019-06-11 10:45:00,16.28,16.3,16.27,16.27,25730.0,13.9245,13.9416,13.916,13.916,25730.0
2019-06-11 10:50:00,16.27,16.29,16.25,16.29,23634.0,13.916,13.9331,13.8989,13.9331,23634.0
2019-06-11 10:55:00,16.28,16.28,16.24,16.24,45514.0,13.9245,13.9245,13.8903,13.8903,45514.0
2019-06-11 11:00:00,16.25,16.25,16.2,16.24,56648.0,13.8989,13.8989,13.8561,13.8903,56648.0
2019-06-11 11:05:00,16.24,16.25,16.23,16.25,34432.0,13.8903,13.8989,13.8818,13.8989,34432.0
2019-06-11 11:10:00,16.24,16.25,16.23,16.23,70816.0,13.8903,13.8989,13.8818,13.8818,70816.0
2019-06-11 11:15:00,16.23,16.25,16.22,16.23,44054.0,13.8818,13.8989,13.8732,13.8818,44054.0
2019-06-11 11:20:00,16.23,16.24,16.22,16.24,26964.0,13.8818,13.8903,13.8732,13.8903,26964.0
2019-06-11 11:25:00,16.24,16.24,16.21,16.21,19198.0,13.8903,13.8903,13.8646,13.8646,19198.0
2019-06-11 11:30:00,16.21,16.21,16.18,16.18,36564.0,13.8646,13.8646,13.839,13.839,36564.0
2019-06-11 11:35:00,16.18,16.18,16.17,16.18,24580.0,13.839,13.839,13.8304,13.839,24580.0
2019-06-11 11:40:00,16.17,16.18,16.16,16.17,32386.0,13.8304,13.839,13.8219,13.8304,32386.0
2019-06-11 11:45:00,16.17,16.17,16.16,16.17,16816.0,13.8304,13.8304,13.8219,13.8304,16816.0
2019-06-11 11:50:00,16.17,16.18,16.16,16.16,22054.0,13.8304,13.839,13.8219,13.8219,22054.0
2019-06-11 11:55:00,16.16,16.18,16.16,16.16,31316.0,13.8219,13.839,13.8219,13.8219,31316.0
2019-06-11 12:00:00,16.16,16.17,16.16,16.17,21000.0,13.8219,13.8304,13.8219,13.8304,21000.0
2019-06-11 12:05:00,16.17,16.17,16.13,16.14,49694.0,13.8304,13.8304,13.7962,13.8048,49694.0
2019-06-11 12:10:00,16.14,16.16,16.13,16.16,40176.0,13.8048,13.8219,13.7962,13.8219,40176.0
2019-06-11 12:15:00,16.15,16.15,16.13,16.15,31820.0,13.8133,13.8133,13.7962,13.8133,31820.0
2019-06-11 12:20:00,16.15,16.16,16.14,16.16,28028.0,13.8133,13.8219,13.8048,13.8219,28028.0
2019-06-11 12:25:00,16.16,16.16,16.14,16.14,16762.0,13.8219,13.8219,13.8048,13.8048,16762.0
2019-06-11 12:30:00,16.14,16.16,16.14,16.16,21906.0,13.8048,13.8219,13.8048,13.8219,21906.0
2019-06-11 12:35:00,16.16,16.18,16.16,16.17,18384.0,13.8219,13.839,13.8219,13.8304,18384.0
2019-06-11 12:40:00,16.16,16.17,16.15,16.16,17506.0,13.8219,13.8304,13.8133,13.8219,17506.0
2019-06-11 12:45:00,16.16,16.17,16.16,16.16,5956.0,13.8219,13.8304,13.8219,13.8219,5956.0
2019-06-11 12:50:00,16.16,16.17,16.14,16.14,16900.0,13.8219,13.8304,13.8048,13.8048,16900.0
2019-06-11 12:55:00,16.14,16.15,16.14,16.15,28386.0,13.8048,13.8133,13.8048,13.8133,28386.0
2019-06-11 13:00:00,16.14,16.17,16.14,16.16,18378.0,13.8048,13.8304,13.8048,13.8219,18378.0
2019-06-11 13:05:00,16.16,16.18,16.16,16.17,22168.0,13.8219,13.839,13.8219,13.8304,22168.0
2019-06-11 13:10:00,16.17,16.18,16.16,16.18,8310.0,13.8304,13.839,13.8219,13.839,8310.0
2019-06-11 13:15:00,16.18,16.19,16.17,16.17,16046.0,13.839,13.8475,13.8304,13.8304,16046.0
2019-06-11 13:20:00,16.17,16.18,16.17,16.17,15598.0,13.8304,13.839,13.8304,13.8304,15598.0
2019-06-11 13:25:00,16.17,16.17,16.16,16.17,17218.0,13.8304,13.8304,13.8219,13.8304,17218.0
2019-06-11 13:30:00,16.17,16.19,16.16,16.19,34414.0,13.8304,13.8475,13.8219,13.8475,34414.0
2019-06-11 13:35:00,16.18,16.2,16.18,16.19,14082.0,13.839,13.8561,13.839,13.8475,14082.0
2019-06-11 13:40:00,16.19,16.2,16.18,16.2,21370.0,13.8475,13.8561,13.839,13.8561,21370.0
2019-06-11 13:45:00,16.2,16.2,16.19,16.2,13140.0,13.8561,13.8561,13.8475,13.8561,13140.0
2019-06-11 13:50:00,16.2,16.24,16.2,16.24,21832.0,13.8561,13.8903,13.8561,13.8903,21832.0
2019-06-11 13:55:00,16.24,16.25,16.24,16.25,32586.0,13.8903,13.8989,13.8903,13.8989,32586.0
2019-06-11 14:00:00,16.25,16.27,16.25,16.26,27358.0,13.8989,13.916,13.8989,13.9074,27358.0
2019-06-11 14:05:00,16.25,16.25,16.24,16.24,15880.0,13.8989,13.8989,13.8903,13.8903,15880.0
2019-06-11 14:10:00,16.24,16.24,16.23,16.23,21456.0,13.8903,13.8903,13.8818,13.8818,21456.0
2019-06-11 14:15:00,16.24,16.24,16.23,16.23,17604.0,13.8903,13.8903,13.8818,13.8818,17604.0
2019-06-11 14:20:00,16.23,16.24,16.22,16.23,19394.0,13.8818,13.8903,13.8732,13.8818,19394.0
2019-06-11 14:25:00,16.23,16.25,16.23,16.24,21600.0,13.8818,13.8989,13.8818,13.8903,21600.0
2019-06-11 14:30:00,16.24,16.24,16.23,16.23,22464.0,13.8903,13.8903,13.8818,13.8818,22464.0
2019-06-11 14:35:00,16.23,16.23,16.19,16.2,42982.0,13.8818,13.8818,13.8475,13.8561,42982.0
2019-06-11 14:40:00,16.2,16.2,16.19,16.2,11448.0,13.8561,13.8561,13.8475,13.8561,11448.0
2019-06-11 14:45:00,16.2,16.21,16.18,16.2,22018.0,13.8561,13.8646,13.839,13.8561,22018.0
2019-06-11 14:50:00,16.19,16.21,16.19,16.21,25616.0,13.8475,13.8646,13.8475,13.8646,25616.0
2019-06-11 14:55:00,16.21,16.22,16.2,16.22,35838.0,13.8646,13.8732,13.8561,13.8732,35838.0
2019-06-11 15:00:00,16.22,16.22,16.18,16.18,37004.0,13.8732,13.8732,13.839,13.839,37004.0
2019-06-11 15:05:00,16.18,16.21,16.18,16.21,21080.0,13.839,13.8646,13.839,13.8646,21080.0
2019-06-11 15:10:00,16.21,16.21,16.18,16.18,22728.0,13.8646,13.8646,13.839,13.839,22728.0
2019-06-11 15:15:00,16.19,16.2,16.18,16.19,19348.0,13.8475,13.8561,13.839,13.8475,19348.0
2019-06-11 15:20:00,16.18,16.2,16.18,16.19,27914.0,13.839,13.8561,13.839,13.8475,27914.0
2019-06-11 15:25:00,16.19,16.2,16.18,16.19,33394.0,13.8475,13.8561,13.839,13.8475,33394.0
2019-06-11 15:30:00,16.18,16.22,16.18,16.21,60438.0,13.839,13.8732,13.839,13.8646,60438.0
2019-06-11 15:35:00,16.21,16.21,16.19,16.2,39312.0,13.8646,13.8646,13.8475,13.8561,39312.0
2019-06-11 15:40:00,16.2,16.21,16.18,16.2,63222.0,13.8561,13.8646,13.839,13.8561,63222.0
2019-06-11 15:45:00,16.2,16.21,16.18,16.21,67096.0,13.8561,13.8646,13.839,13.8646,67096.0
2019-06-11 15:50:00,16.21,16.21,16.18,16.2,107016.0,13.8646,13.8646,13.839,13.8561,107016.0
2019-06-11 15:55:00,16.2,16.2,16.15,16.18,360524.0,13.8561,13.8561,13.8133,13.839,360524.0
2019-06-12 09:30:00,16.2,16.22,16.13,16.17,170594.0,13.8561,13.8732,13.7962,13.8304,170594.0
2019-06-12 09:35:00,16.17,16.22,16.14,16.22,91064.0,13.8304,13.8732,13.8048,13.8732,91064.0
2019-06-12 09:40:00,16.22,16.23,16.16,16.2,181642.0,13.8732,13.8818,13.8219,13.8561,181642.0
2019-06-12 09:45:00,16.19,16.25,16.19,16.24,125132.0,13.8475,13.8989,13.8475,13.8903,125132.0
2019-06-12 09:50:00,16.24,16.26,16.22,16.24,55188.0,13.8903,13.9074,13.8732,13.8903,55188.0
2019-06-12 09:55:00,16.24,16.31,16.23,16.31,159530.0,13.8903,13.9502,13.8818,13.9502,159530.0
2019-06-12 10:00:00,16.3,16.32,16.3,16.3,77496.0,13.9416,13.9587,13.9416,13.9416,77496.0
2019-06-12 10:05:00,16.3,16.31,16.26,16.29,72338.0,13.9416,13.9502,13.9074,13.9331,72338.0
2019-06-12 10:10:00,16.29,16.29,16.25,16.26,64744.0,13.9331,13.9331,13.8989,13.9074,64744.0
2019-06-12 10:15:00,16.26,16.26,16.19,16.19,34880.0,13.9074,13.9074,13.8475,13.8475,34880.0
2019-06-12 10:20:00,16.18,16.2,16.15,16.15,32346.0,13.839,13.8561,13.8133,13.8133,32346.0
2019-06-12 10:25:00,16.15,16.16,16.13,16.14,42976.0,13.8133,13.8219,13.7962,13.8048,42976.0
2019-06-12 10:30:00,16.14,16.15,16.11,16.13,39084.0,13.8048,13.8133,13.7791,13.7962,39084.0
2019-06-12 10:35:00,16.13,16.17,16.13,16.17,19510.0,13.7962,13.8304,13.7962,13.8304,19510.0
2019-06-12 10:40:00,16.17,16.18,16.16,16.17,28462.0,13.8304,13.839,13.8219,13.8304,28462.0
2019-06-12 10:45:00,16.17,16.18,16.17,16.17,32210.0,13.8304,13.839,13.8304,13.8304,32210.0
2019-06-12 10:50:00,16.17,16.2,16.17,16.18,38714.0,13.8304,13.8561,13.8304,13.839,38714.0
2019-06-12 10:55:00,16.18,16.18,16.13,16.13,38998.0,13.839,13.839,13.7962,13.7962,38998.0
2019-06-12 11:00:00,16.13,16.15,16.12,16.15,26788.0,13.7962,13.8133,13.7877,13.8133,26788.0
2019-06-12 11:05:00,16.15,16.16,16.14,16.15,28828.0,13.8133,13.8219,13.8048,13.8133,28828.0
2019-06-12 11:10:00,16.15,16.16,16.12,16.13,42004.0,13.8133,13.8219,13.7877,13.7962,42004.0
2019-06-12 11:15:00,16.13,16.15,16.12,16.15,26186.0,13.7962,13.8133,13.7877,13.8133,26186.0
2019-06-12 11:20:00,16.15,16.16,16.13,16.16,36578.0,13.8133,13.8219,13.7962,13.8219,36578.0
2019-06-12 11:25:00,16.16,16.16,16.14,16.15,36844.0,13.8219,13.8219,13.8048,13.8133,36844.0
2019-06-12 11:30:00,16.15,16.17,16.14,16.16,46020.0,13.8133,13.8304,13.8048,13.8219,46020.0
2019-06-12 11:35:00,16.17,16.17,16.13,16.14,33238.0,13.8304,13.8304,13.7962,13.8048,33238.0
2019-06-12 11:40:00,16.14,16.16,16.14,16.16,35766.0,13.8048,13.8219,13.8048,13.8219,35766.0
2019-06-12 11:45:00,16.16,16.16,16.13,16.13,38790.0,13.8219,13.8219,13.7962,13.7962,38790.0
2019-06-12 11:50:00,16.14,16.14,16.1,16.11,43782.0,13.8048,13.8048,13.7706,13.7791,43782.0
2019-06-12 11:55:00,16.11,16.11,16.1,16.1,24382.0,13.7791,13.7791,13.7706,13.7706,24382.0
2019-06-12 12:00:00,16.1,16.12,16.1,16.11,31318.0,13.7706,13.7877,13.7706,13.7791,31318.0
2019-06-12 12:05:00,16.11,16.11,16.1,16.11,36836.0,13.7791,13.7791,13.7706,13.7791,36836.0
2019-06-12 12:10:00,16.11,16.11,16.1,16.1,21130.0,13.7791,13.7791,13.7706,13.7706,21130.0
2019-06-12 12:15:00,16.1,16.12,16.09,16.11,26400.0,13.7706,13.7877,13.762,13.7791,26400.0
2019-06-12 12:20:00,16.11,16.13,16.11,16.13,39928.0,13.7791,13.7962,13.7791,13.7962,39928.0
2019-06-12 12:25:00,16.13,16.15,16.13,16.14,29260.0,13.7962,13.8133,13.7962,13.8048,29260.0
2019-06-12 12:30:00,16.14,16.15,16.14,16.14,21140.0,13.8048,13.8133,13.8048,13.8048,21140.0
2019-06-12 12:35:00,16.14,16.14,16.11,16.11,12724.0,13.8048,13.8048,13.7791,13.7791,12724.0
2019-06-12 12:40:00,16.11,16.13,16.1,16.11,35808.0,13.7791,13.7962,13.7706,13.7791,35808.0
2019-06-12 12:45:00,16.11,16.15,16.11,16.15,33022.0,13.7791,13.8133,13.7791,13.8133,33022.0
2019-06-12 12:50:00,16.15,16.16,16.14,16.15,32852.0,13.8133,13.8219,13.8048,13.8133,32852.0
2019-06-12 12:55:00,16.15,16.15,16.13,16.13,30536.0,13.8133,13.8133,13.7962,13.7962,30536.0
2019-06-12 13:00:00,16.13,16.13,16.12,16.13,28390.0,13.7962,13.7962,13.7877,13.7962,28390.0
2019-06-12 13:05:00,16.13,16.15,16.12,16.15,87726.0,13.7962,13.8133,13.7877,13.8133,87726.0
2019-06-12 13:10:00,16.14,16.15,16.1,16.1,30372.0,13.8048,13.8133,13.7706,13.7706,30372.0
2019-06-12 13:15:00,16.1,16.1,16.08,16.1,27962.0,13.7706,13.7706,13.7535,13.7706,27962.0
2019-06-12 13:20:00,16.1,16.11,16.09,16.1,28812.0,13.7706,13.7791,13.762,13.7706,28812.0
2019-06-12 13:25:00,16.09,16.1,16.08,16.1,38060.0,13.762,13.7706,13.7535,13.7706,38060.0
2019-06-12 13:30:00,16.1,16.1,16.07,16.08,43944.0,13.7706,13.7706,13.7449,13.7535,43944.0
2019-06-12 13:35:00,16.08,16.08,16.05,16.07,60152.0,13.7535,13.7535,13.7278,13.7449,60152.0
2019-06-12 13:40:00,16.06,16.08,16.06,16.08,26076.0,13.7363,13.7535,13.7363,13.7535,26076.0
2019-06-12 13:45:00,16.08,16.1,16.08,16.1,49254.0,13.7535,13.7706,13.7535,13.7706,49254.0
2019-06-12 13:50:00,16.09,16.1,16.09,16.09,23926.0,13.762,13.7706,13.762,13.762,23926.0
2019-06-12 13:55:00,16.09,16.11,16.09,16.1,53414.0,13.762,13.7791,13.762,13.7706,53414.0
2019-06-12 14:00:00,16.1,16.1,16.07,16.07,35060.0,13.7706,13.7706,13.7449,13.7449,35060.0
2019-06-12 14:05:00,16.07,16.1,16.07,16.08,42432.0,13.7449,13.7706,13.7449,13.7535,42432.0
2019-06-12 14:10:00,16.08,16.1,16.08,16.09,29566.0,13.7535,13.7706,13.7535,13.762,29566.0
2019-06-12 14:15:00,16.09,16.09,16.07,16.07,45010.0,13.762,13.762,13.7449,13.7449,45010.0
2019-06-12 14:20:00,16.07,16.09,16.06,16.08,54982.0,13.7449,13.762,13.7363,13.7535,54982.0
2019-06-12 14:25:00,16.08,16.09,16.08,16.08,19880.0,13.7535,13.762,13.7535,13.7535,19880.0
2019-06-12 14:30:00,16.08,16.08,16.06,16.08,58058.0,13.7535,13.7535,13.7363,13.7535,58058.0
2019-06-12 14:35:00,16.09,16.11,16.08,16.1,42754.0,13.762,13.7791,13.7535,13.7706,42754.0
2019-06-12 14:40:00,16.1,16.11,16.09,16.1,29258.0,13.7706,13.7791,13.762,13.7706,29258.0
2019-06-12 14:45:00,16.11,16.12,16.11,16.11,55632.0,13.7791,13.7877,13.7791,13.7791,55632.0
2019-06-12 14:50:00,16.11,16.13,16.1,16.1,52590.0,13.7791,13.7962,13.7706,13.7706,52590.0
2019-06-12 14:55:00,16.1,16.11,16.1,16.1,57162.0,13.7706,13.7791,13.7706,13.7706,57162.0
2019-06-12 15:00:00,16.1,16.11,16.09,16.09,40584.0,13.7706,13.7791,13.762,13.762,40584.0
2019-06-12 15:05:00,16.09,16.11,16.08,16.11,61550.0,13.762,13.7791,13.7535,13.7791,61550.0
2019-06-12 15:10:00,16.11,16.13,16.1,16.13,52538.0,13.7791,13.7962,13.7706,13.7962,52538.0
2019-06-12 15:15:00,16.13,16.13,16.11,16.11,74212.0,13.7962,13.7962,13.7791,13.7791,74212.0
2019-06-12 15:20:00,16.11,16.11,16.1,16.1,63954.0,13.7791,13.7791,13.7706,13.7706,63954.0
2019-06-12 15:25:00,16.1,16.11,16.09,16.1,67018.0,13.7706,13.7791,13.762,13.7706,67018.0
2019-06-12 15:30:00,16.1,16.11,16.09,16.11,72758.0,13.7706,13.7791,13.762,13.7791,72758.0
2019-06-12 15:35:00,16.1,16.11,16.1,16.1,68296.0,13.7706,13.7791,13.7706,13.7706,68296.0
2019-06-12 15:40:00,16.1,16.13,16.09,16.09,130114.0,13.7706,13.7962,13.762,13.762,130114.0
2019-06-12 15:45:00,16.09,16.11,16.09,16.11,243346.0,13.762,13.7791,13.762,13.7791,243346.0
2019-06-12 15:50:00,16.11,16.14,16.11,16.13,166240.0,13.7791,13.8048,13.7791,13.7962,166240.0
2019-06-12 15:55:00,16.14,16.14,16.12,16.14,351312.0,13.8048,13.8048,13.7877,13.8048,351312.0
2019-06-13 09:30:00,16.21,16.25,16.13,16.23,61336.0,13.8646,13.8989,13.7962,13.8818,61336.0
2019-06-13 09:35:00,16.23,16.28,16.21,16.25,23020.0,13.8818,13.9245,13.8646,13.8989,23020.0
2019-06-13 09:40:00,16.25,16.29,16.24,16.26,77394.0,13.8989,13.9331,13.8903,13.9074,77394.0
2019-06-13 09:45:00,16.26,16.28,16.25,16.26,63858.0,13.9074,13.9245,13.8989,13.9074,63858.0
2019-06-13 09:50:00,16.26,16.27,16.24,16.25,41514.0,13.9074,13.916,13.8903,13.8989,41514.0
2019-06-13 09:55:00,16.25,16.27,16.24,16.25,31782.0,13.8989,13.916,13.8903,13.8989,31782.0
2019-06-13 10:00:00,16.25,16.27,16.2,16.2,42650.0,13.8989,13.916,13.8561,13.8561,42650.0
2019-06-13 10:05:00,16.2,16.21,16.16,16.16,24724.0,13.8561,13.8646,13.8219,13.8219,24724.0
2019-06-13 10:10:00,16.17,16.19,16.17,16.17,24882.0,13.8304,13.8475,13.8304,13.8304,24882.0
2019-06-13 10:15:00,16.17,16.17,16.16,16.17,19230.0,13.8304,13.8304,13.8219,13.8304,19230.0
2019-06-13 10:20:00,16.16,16.18,16.16,16.18,29956.0,13.8219,13.839,13.8219,13.839,29956.0
2019-06-13 10:25:00,16.18,16.21,16.16,16.21,27294.0,13.839,13.8646,13.8219,13.8646,27294.0
2019-06-13 10:30:00,16.21,16.23,16.18,16.21,29622.0,13.8646,13.8818,13.839,13.8646,29622.0
2019-06-13 10:35:00,16.22,16.24,16.21,16.23,50886.0,13.8732,13.8903,13.8646,13.8818,50886.0
2019-06-13 10:40:00,16.24,16.24,16.21,16.23,67580.0,13.8903,13.8903,13.8646,13.8818,67580.0
2019-06-13 10:45:00,16.23,16.24,16.22,16.22,53572.0,13.8818,13.8903,13.8732,13.8732,53572.0
2019-06-13 10:50:00,16.22,16.23,16.21,16.21,46144.0,13.8732,13.8818,13.8646,13.8646,46144.0
2019-06-13 10:55:00,16.21,16.21,16.2,16.2,48548.0,13.8646,13.8646,13.8561,13.8561,48548.0
2019-06-13 11:00:00,16.2,16.25,16.19,16.25,96000.0,13.8561,13.8989,13.8475,13.8989,96000.0
2019-06-13 11:05:00,16.24,16.25,16.22,16.23,72750.0,13.8903,13.8989,13.8732,13.8818,72750.0
2019-06-13 11:10:00,16.23,16.28,16.23,16.28,34108.0,13.8818,13.9245,13.8818,13.9245,34108.0
2019-06-13 11:15:00,16.28,16.28,16.25,16.27,45274.0,13.9245,13.9245,13.8989,13.916,45274.0
2019-06-13 11:20:00,16.27,16.28,16.26,16.27,30560.0,13.916,13.9245,13.9074,13.916,30560.0
2019-06-13 11:25:00,16.28,16.3,16.27,16.3,31502.0,13.9245,13.9416,13.916,13.9416,31502.0
2019-06-13 11:30:00,16.29,16.29,16.28,16.29,31396.0,13.9331,13.9331,13.9245,13.9331,31396.0
2019-06-13 11:35:00,16.29,16.31,16.28,16.31,31262.0,13.9331,13.9502,13.9245,13.9502,31262.0
2019-06-13 11:40:00,16.31,16.32,16.3,16.32,22876.0,13.9502,13.9587,13.9416,13.9587,22876.0
2019-06-13 11:45:00,16.32,16.33,16.32,16.33,23998.0,13.9587,13.9673,13.9587,13.9673,23998.0
2019-06-13 11:50:00,16.33,16.34,16.32,16.33,42638.0,13.9673,13.9758,13.9587,13.9673,42638.0
2019-06-13 11:55:00,16.33,16.34,16.33,16.34,32562.0,13.9673,13.9758,13.9673,13.9758,32562.0
2019-06-13 12:00:00,16.33,16.35,16.33,16.35,23476.0,13.9673,13.9844,13.9673,13.9844,23476.0
2019-06-13 12:05:00,16.35,16.36,16.35,16.36,36928.0,13.9844,13.9929,13.9844,13.9929,36928.0
2019-06-13 12:10:00,16.36,16.37,16.35,16.35,29008.0,13.9929,14.0015,13.9844,13.9844,29008.0
2019-06-13 12:15:00,16.35,16.36,16.35,16.36,34394.0,13.9844,13.9929,13.9844,13.9929,34394.0
2019-06-13 12:20:00,16.36,16.36,16.34,16.35,28170.0,13.9929,13.9929,13.9758,13.9844,28170.0
2019-06-13 12:25:00,16.35,16.38,16.33,16.33,31032.0,13.9844,14.01,13.9673,13.9673,31032.0
2019-06-13 12:30:00,16.33,16.35,16.33,16.34,24508.0,13.9673,13.9844,13.9673,13.9758,24508.0
2019-06-13 12:35:00,16.34,16.36,16.34,16.36,19196.0,13.9758,13.9929,13.9758,13.9929,19196.0
2019-06-13 12:40:00,16.35,16.39,16.34,16.39,48464.0,13.9844,14.0186,13.9758,14.0186,48464.0
2019-06-13 12:45:00,16.39,16.4,16.38,16.38,32580.0,14.0186,14.0272,14.01,14.01,32580.0
2019-06-13 12:50:00,16.38,16.4,16.38,16.39,22078.0,14.01,14.0272,14.01,14.0186,22078.0
2019-06-13 12:55:00,16.39,16.4,16.39,16.4,29828.0,14.0186,14.0272,14.0186,14.0272,29828.0
2019-06-13 13:00:00,16.4,16.4,16.37,16.38,33314.0,14.0272,14.0272,14.0015,14.01,33314.0
2019-06-13 13:05:00,16.38,16.38,16.36,16.38,25176.0,14.01,14.01,13.9929,14.01,25176.0
2019-06-13 13:10:00,16.38,16.39,16.36,16.36,27438.0,14.01,14.0186,13.9929,13.9929,27438.0
2019-06-13 13:15:00,16.36,16.38,16.36,16.38,20816.0,13.9929,14.01,13.9929,14.01,20816.0
2019-06-13 13:20:00,16.38,16.38,16.36,16.38,24056.0,14.01,14.01,13.9929,14.01,24056.0
2019-06-13 13:25:00,16.37,16.38,16.37,16.38,25562.0,14.0015,14.01,14.0015,14.01,25562.0
2019-06-13 13:30:00,16.38,16.4,16.37,16.38,37560.0,14.01,14.0272,14.0015,14.01,37560.0
2019-06-13 13:35:00,16.37,16.38,16.37,16.38,17658.0,14.0015,14.01,14.0015,14.01,17658.0
2019-06-13 13:40:00,16.38,16.38,16.36,16.36,21688.0,14.01,14.01,13.9929,13.9929,21688.0
2019-06-13 13:45:00,16.36,16.38,16.36,16.38,27844.0,13.9929,14.01,13.9929,14.01,27844.0
2019-06-13 13:50:00,16.38,16.39,16.38,16.39,22350.0,14.01,14.0186,14.01,14.0186,22350.0
2019-06-13 13:55:00,16.39,16.39,16.38,16.38,38072.0,14.0186,14.0186,14.01,14.01,38072.0
2019-06-13 14:00:00,16.38,16.4,16.38,16.4,38428.0,14.01,14.0272,14.01,14.0272,38428.0
2019-06-13 14:05:00,16.4,16.41,16.39,16.4,51154.0,14.0272,14.0357,14.0186,14.0272,51154.0
2019-06-13 14:10:00,16.4,16.43,16.4,16.43,42408.0,14.0272,14.0528,14.0272,14.0528,42408.0
2019-06-13 14:15:00,16.43,16.43,16.4,16.42,99528.0,14.0528,14.0528,14.0272,14.0443,99528.0
2019-06-13 14:20:00,16.42,16.43,16.41,16.42,51154.0,14.0443,14.0528,14.0357,14.0443,51154.0
2019-06-13 14:25:00,16.42,16.43,16.42,16.43,46550.0,14.0443,14.0528,14.0443,14.0528,46550.0
2019-06-13 14:30:00,16.43,16.43,16.41,16.42,28104.0,14.0528,14.0528,14.0357,14.0443,28104.0
2019-06-13 14:35:00,16.41,16.43,16.41,16.43,83032.0,14.0357,14.0528,14.0357,14.0528,83032.0
2019-06-13 14:40:00,16.43,16.45,16.42,16.45,69146.0,14.0528,14.0699,14.0443,14.0699,69146.0
2019-06-13 14:45:00,16.45,16.45,16.42,16.42,66456.0,14.0699,14.0699,14.0443,14.0443,66456.0
2019-06-13 14:50:00,16.42,16.43,16.42,16.42,35020.0,14.0443,14.0528,14.0443,14.0443,35020.0
2019-06-13 14:55:00,16.43,16.44,16.43,16.43,70866.0,14.0528,14.0614,14.0528,14.0528,70866.0
2019-06-13 15:00:00,16.43,16.43,16.4,16.41,104876.0,14.0528,14.0528,14.0272,14.0357,104876.0
2019-06-13 15:05:00,16.41,16.41,16.39,16.39,57286.0,14.0357,14.0357,14.0186,14.0186,57286.0
2019-06-13 15:10:00,16.39,16.41,16.38,16.39,73850.0,14.0186,14.0357,14.01,14.0186,73850.0
2019-06-13 15:15:00,16.39,16.39,16.34,16.35,63636.0,14.0186,14.0186,13.9758,13.9844,63636.0
2019-06-13 15:20:00,16.36,16.36,16.35,16.36,34046.0,13.9929,13.9929,13.9844,13.9929,34046.0
2019-06-13 15:25:00,16.36,16.37,16.36,16.36,60734.0,13.9929,14.0015,13.9929,13.9929,60734.0
2019-06-13 15:30:00,16.36,16.39,16.36,16.38,115328.0,13.9929,14.0186,13.9929,14.01,115328.0
2019-06-13 15:35:00,16.38,16.38,16.37,16.37,94364.0,14.01,14.01,14.0015,14.0015,94364.0
2019-06-13 15:40:00,16.36,16.38,16.36,16.36,68664.0,13.9929,14.01,13.9929,13.9929,68664.0
2019-06-13 15:45:00,16.36,16.37,16.35,16.36,141044.0,13.9929,14.0015,13.9844,13.9929,141044.0
2019-06-13 15:50:00,16.36,16.38,16.36,16.38,135164.0,13.9929,14.01,13.9929,14.01,135164.0
2019-06-13 15:55:00,16.38,16.38,16.31,16.38,746110.0,14.01,14.01,13.9502,14.01,746110.0
2019-06-14 09:30:00,16.34,16.34,15.92,15.98,369802.0,13.9758,13.9758,13.6166,13.6679,369802.0
2019-06-14 09:35:00,15.98,15.99,15.83,15.85,136382.0,13.6679,13.6765,13.5396,13.5567,136382.0
2019-06-14 09:40:00,15.85,15.88,15.81,15.83,75146.0,13.5567,13.5824,13.5225,13.5396,75146.0
2019-06-14 09:45:00,15.84,15.92,15.84,15.91,70936.0,13.5482,13.6166,13.5482,13.6081,70936.0
2019-06-14 09:50:00,15.92,15.97,15.8,15.8,80694.0,13.6166,13.6594,13.514,13.514,80694.0
2019-06-14 09:55:00,15.8,15.84,15.78,15.8,96506.0,13.514,13.5482,13.4969,13.514,96506.0
2019-06-14 10:00:00,15.8,15.82,15.76,15.78,103108.0,13.514,13.5311,13.4798,13.4969,103108.0
2019-06-14 10:05:00,15.78,15.78,15.73,15.76,85602.0,13.4969,13.4969,13.4541,13.4798,85602.0
2019-06-14 10:10:00,15.75,15.76,15.72,15.74,63004.0,13.4712,13.4798,13.4455,13.4626,63004.0
2019-06-14 10:15:00,15.74,15.75,15.69,15.7,48908.0,13.4626,13.4712,13.4199,13.4284,48908.0
2019-06-14 10:20:00,15.7,15.73,15.68,15.73,52454.0,13.4284,13.4541,13.4113,13.4541,52454.0
2019-06-14 10:25:00,15.73,15.74,15.65,15.65,99530.0,13.4541,13.4626,13.3857,13.3857,99530.0
2019-06-14 10:30:00,15.65,15.68,15.59,15.59,78302.0,13.3857,13.4113,13.3344,13.3344,78302.0
2019-06-14 10:35:00,15.59,15.6,15.56,15.57,52002.0,13.3344,13.3429,13.3087,13.3172,52002.0
2019-06-14 10:40:00,15.58,15.64,15.58,15.64,115626.0,13.3258,13.3771,13.3258,13.3771,115626.0
2019-06-14 10:45:00,15.64,15.66,15.62,15.66,85360.0,13.3771,13.3942,13.36,13.3942,85360.0
2019-06-14 10:50:00,15.66,15.7,15.65,15.7,58400.0,13.3942,13.4284,13.3857,13.4284,58400.0
2019-06-14 10:55:00,15.7,15.71,15.69,15.7,52032.0,13.4284,13.437,13.4199,13.4284,52032.0
2019-06-14 11:00:00,15.7,15.71,15.68,15.71,57232.0,13.4284,13.437,13.4113,13.437,57232.0
2019-06-14 11:05:00,15.71,15.71,15.62,15.63,120952.0,13.437,13.437,13.36,13.3686,120952.0
2019-06-14 11:10:00,15.63,15.63,15.6,15.6,127976.0,13.3686,13.3686,13.3429,13.3429,127976.0
2019-06-14 11:15:00,15.6,15.62,15.6,15.61,41868.0,13.3429,13.36,13.3429,13.3515,41868.0
2019-06-14 11:20:00,15.62,15.67,15.61,15.67,53126.0,13.36,13.4028,13.3515,13.4028,53126.0
2019-06-14 11:25:00,15.67,15.67,15.65,15.67,48290.0,13.4028,13.4028,13.3857,13.4028,48290.0
2019-06-14 11:30:00,15.67,15.69,15.66,15.67,39078.0,13.4028,13.4199,13.3942,13.4028,39078.0
2019-06-14 11:35:00,15.67,15.69,15.66,15.69,55288.0,13.4028,13.4199,13.3942,13.4199,55288.0
2019-06-14 11:40:00,15.69,15.7,15.68,15.68,61196.0,13.4199,13.4284,13.4113,13.4113,61196.0
2019-06-14 11:45:00,15.68,15.69,15.67,15.69,49668.0,13.4113,13.4199,13.4028,13.4199,49668.0
2019-06-14 11:50:00,15.69,15.71,15.69,15.7,36988.0,13.4199,13.437,13.4199,13.4284,36988.0
2019-06-14 11:55:00,15.69,15.71,15.68,15.68,51608.0,13.4199,13.437,13.4113,13.4113,51608.0
2019-06-14 12:00:00,15.68,15.68,15.65,15.65,48554.0,13.4113,13.4113,13.3857,13.3857,48554.0
2019-06-14 12:05:00,15.65,15.65,15.63,15.64,53472.0,13.3857,13.3857,13.3686,13.3771,53472.0
2019-06-14 12:10:00,15.64,15.64,15.62,15.62,24368.0,13.3771,13.3771,13.36,13.36,24368.0
2019-06-14 12:15:00,15.62,15.62,15.61,15.62,35530.0,13.36,13.36,13.3515,13.36,35530.0
2019-06-14 12:20:00,15.62,15.63,15.61,15.63,53356.0,13.36,13.3686,13.3515,13.3686,53356.0
2019-06-14 12:25:00,15.63,15.63,15.63,15.63,32998.0,13.3686,13.3686,13.3686,13.3686,32998.0
2019-06-14 12:30:00,15.63,15.66,15.63,15.65,74746.0,13.3686,13.3942,13.3686,13.3857,74746.0
2019-06-14 12:35:00,15.65,15.65,15.65,15.65,33086.0,13.3857,13.3857,13.3857,13.3857,33086.0
2019-06-14 12:40:00,15.65,15.67,15.63,15.67,57886.0,13.3857,13.4028,13.3686,13.4028,57886.0
2019-06-14 12:45:00,15.67,15.68,15.66,15.67,34706.0,13.4028,13.4113,13.3942,13.4028,34706.0
2019-06-14 12:50:00,15.66,15.68,15.66,15.67,55368.0,13.3942,13.4113,13.3942,13.4028,55368.0
2019-06-14 12:55:00,15.67,15.68,15.67,15.67,30056.0,13.4028,13.4113,13.4028,13.4028,30056.0
2019-06-14 13:00:00,15.67,15.67,15.65,15.65,57150.0,13.4028,13.4028,13.3857,13.3857,57150.0
2019-06-14 13:05:00,15.65,15.67,15.65,15.67,58514.0,13.3857,13.4028,13.3857,13.4028,58514.0
2019-06-14 13:10:00,15.67,15.69,15.66,15.69,43700.0,13.4028,13.4199,13.3942,13.4199,43700.0
2019-06-14 13:15:00,15.68,15.7,15.67,15.7,42212.0,13.4113,13.4284,13.4028,13.4284,42212.0
2019-06-14 13:20:00,15.7,15.71,15.67,15.7,42924.0,13.4284,13.437,13.4028,13.4284,42924.0
2019-06-14 13:25:00,15.7,15.71,15.69,15.71,24874.0,13.4284,13.437,13.4199,13.437,24874.0
2019-06-14 13:30:00,15.71,15.72,15.7,15.71,38358.0,13.437,13.4455,13.4284,13.437,38358.0
2019-06-14 13:35:00,15.71,15.72,15.71,15.72,24004.0,13.437,13.4455,13.437,13.4455,24004.0
2019-06-14 13:40:00,15.72,15.72,15.69,15.71,46518.0,13.4455,13.4455,13.4199,13.437,46518.0
2019-06-14 13:45:00,15.72,15.72,15.7,15.71,24898.0,13.4455,13.4455,13.4284,13.437,24898.0
2019-06-14 13:50:00,15.7,15.73,15.7,15.73,37566.0,13.4284,13.4541,13.4284,13.4541,37566.0
2019-06-14 13:55:00,15.73,15.74,15.72,15.74,45200.0,13.4541,13.4626,13.4455,13.4626,45200.0
2019-06-14 14:00:00,15.74,15.79,15.74,15.79,65224.0,13.4626,13.5054,13.4626,13.5054,65224.0
2019-06-14 14:05:00,15.79,15.79,15.77,15.78,65318.0,13.5054,13.5054,13.4883,13.4969,65318.0
2019-06-14 14:10:00,15.78,15.78,15.76,15.78,41122.0,13.4969,13.4969,13.4798,13.4969,41122.0
2019-06-14 14:15:00,15.78,15.81,15.77,15.8,62534.0,13.4969,13.5225,13.4883,13.514,62534.0
2019-06-14 14:20:00,15.8,15.81,15.78,15.79,78714.0,13.514,13.5225,13.4969,13.5054,78714.0
2019-06-14 14:25:00,15.79,15.8,15.78,15.8,35040.0,13.5054,13.514,13.4969,13.514,35040.0
2019-06-14 14:30:00,15.8,15.8,15.77,15.79,33418.0,13.514,13.514,13.4883,13.5054,33418.0
2019-06-14 14:35:00,15.79,15.8,15.78,15.8,26278.0,13.5054,13.514,13.4969,13.514,26278.0
2019-06-14 14:40:00,15.8,15.8,15.78,15.8,28820.0,13.514,13.514,13.4969,13.514,28820.0
2019-06-14 14:45:00,15.8,15.8,15.78,15.78,35604.0,13.514,13.514,13.4969,13.4969,35604.0
2019-06-14 14:50:00,15.78,15.78,15.76,15.76,45616.0,13.4969,13.4969,13.4798,13.4798,45616.0
2019-06-14 14:55:00,15.76,15.78,15.75,15.78,41240.0,13.4798,13.4969,13.4712,13.4969,41240.0
2019-06-14 15:00:00,15.78,15.81,15.77,15.81,50130.0,13.4969,13.5225,13.4883,13.5225,50130.0
2019-06-14 15:05:00,15.81,15.83,15.81,15.83,83362.0,13.5225,13.5396,13.5225,13.5396,83362.0
2019-06-14 15:10:00,15.83,15.83,15.81,15.82,37536.0,13.5396,13.5396,13.5225,13.5311,37536.0
2019-06-14 15:15:00,15.83,15.85,15.82,15.85,66030.0,13.5396,13.5567,13.5311,13.5567,66030.0
2019-06-14 15:20:00,15.85,15.86,15.84,15.86,79820.0,13.5567,13.5653,13.5482,13.5653,79820.0
2019-06-14 15:25:00,15.86,15.86,15.83,15.84,63806.0,13.5653,13.5653,13.5396,13.5482,63806.0
2019-06-14 15:30:00,15.84,15.87,15.81,15.86,75446.0,13.5482,13.5738,13.5225,13.5653,75446.0
2019-06-14 15:35:00,15.87,15.88,15.85,15.86,156686.0,13.5738,13.5824,13.5567,13.5653,156686.0
2019-06-14 15:40:00,15.86,15.86,15.84,15.84,120450.0,13.5653,13.5653,13.5482,13.5482,120450.0
2019-06-14 15:45:00,15.84,15.84,15.83,15.83,88716.0,13.5482,13.5482,13.5396,13.5396,88716.0
2019-06-14 15:50:00,15.83,15.86,15.83,15.86,162422.0,13.5396,13.5653,13.5396,13.5653,162422.0
2019-06-14 15:55:00,15.85,15.86,15.81,15.82,432086.0,13.5567,13.5653,13.5225,13.5311,432086.0
2019-06-17 09:30:00,15.87,15.9,15.77,15.83,74580.0,13.5738,13.5995,13.4883,13.5396,74580.0
2019-06-17 09:35:00,15.81,15.88,15.79,15.86,42110.0,13.5225,13.5824,13.5054,13.5653,42110.0
2019-06-17 09:40:00,15.86,15.89,15.85,15.87,29106.0,13.5653,13.5909,13.5567,13.5738,29106.0
2019-06-17 09:45:00,15.87,15.87,15.83,15.84,40874.0,13.5738,13.5738,13.5396,13.5482,40874.0
2019-06-17 09:50:00,15.84,15.88,15.83,15.86,69408.0,13.5482,13.5824,13.5396,13.5653,69408.0
2019-06-17 09:55:00,15.87,15.88,15.85,15.86,52726.0,13.5738,13.5824,13.5567,13.5653,52726.0
2019-06-17 10:00:00,15.86,15.88,15.85,15.86,69970.0,13.5653,13.5824,13.5567,13.5653,69970.0
2019-06-17 10:05:00,15.86,15.87,15.85,15.86,60236.0,13.5653,13.5738,13.5567,13.5653,60236.0
2019-06-17 10:10:00,15.86,15.87,15.83,15.85,57554.0,13.5653,13.5738,13.5396,13.5567,57554.0
2019-06-17 10:15:00,15.85,15.86,15.78,15.79,39246.0,13.5567,13.5653,13.4969,13.5054,39246.0
2019-06-17 10:20:00,15.79,15.8,15.76,15.77,47414.0,13.5054,13.514,13.4798,13.4883,47414.0
2019-06-17 10:25:00,15.77,15.79,15.76,15.77,62512.0,13.4883,13.5054,13.4798,13.4883,62512.0
2019-06-17 10:30:00,15.77,15.79,15.77,15.78,46618.0,13.4883,13.5054,13.4883,13.4969,46618.0
2019-06-17 10:35:00,15.78,15.8,15.77,15.79,55616.0,13.4969,13.514,13.4883,13.5054,55616.0
2019-06-17 10:40:00,15.79,15.8,15.77,15.78,59746.0,13.5054,13.514,13.4883,13.4969,59746.0
2019-06-17 10:45:00,15.77,15.79,15.77,15.77,55704.0,13.4883,13.5054,13.4883,13.4883,55704.0
2019-06-17 10:50:00,15.77,15.78,15.74,15.74,28712.0,13.4883,13.4969,13.4626,13.4626,28712.0
2019-06-17 10:55:00,15.75,15.76,15.73,15.74,32534.0,13.4712,13.4798,13.4541,13.4626,32534.0
2019-06-17 11:00:00,15.73,15.77,15.72,15.75,28032.0,13.4541,13.4883,13.4455,13.4712,28032.0
2019-06-17 11:05:00,15.74,15.74,15.7,15.71,22982.0,13.4626,13.4626,13.4284,13.437,22982.0
2019-06-17 11:10:00,15.71,15.72,15.69,15.7,22992.0,13.437,13.4455,13.4199,13.4284,22992.0
2019-06-17 11:15:00,15.7,15.72,15.68,15.72,36790.0,13.4284,13.4455,13.4113,13.4455,36790.0
2019-06-17 11:20:00,15.72,15.73,15.72,15.72,28076.0,13.4455,13.4541,13.4455,13.4455,28076.0
2019-06-17 11:25:00,15.72,15.72,15.7,15.71,35156.0,13.4455,13.4455,13.4284,13.437,35156.0
2019-06-17 11:30:00,15.72,15.73,15.71,15.72,26010.0,13.4455,13.4541,13.437,13.4455,26010.0
2019-06-17 11:35:00,15.72,15.72,15.7,15.71,26888.0,13.4455,13.4455,13.4284,13.437,26888.0
2019-06-17 11:40:00,15.7,15.7,15.68,15.69,30126.0,13.4284,13.4284,13.4113,13.4199,30126.0
2019-06-17 11:45:00,15.7,15.71,15.68,15.71,27482.0,13.4284,13.437,13.4113,13.437,27482.0
2019-06-17 11:50:00,15.72,15.74,15.71,15.72,86942.0,13.4455,13.4626,13.437,13.4455,86942.0
2019-06-17 11:55:00,15.72,15.73,15.7,15.72,31670.0,13.4455,13.4541,13.4284,13.4455,31670.0
2019-06-17 12:00:00,15.72,15.74,15.7,15.71,29352.0,13.4455,13.4626,13.4284,13.437,29352.0
2019-06-17 12:05:00,15.72,15.74,15.71,15.72,38054.0,13.4455,13.4626,13.437,13.4455,38054.0
2019-06-17 12:10:00,15.72,15.73,15.71,15.73,15952.0,13.4455,13.4541,13.437,13.4541,15952.0
2019-06-17 12:15:00,15.72,15.73,15.71,15.72,25288.0,13.4455,13.4541,13.437,13.4455,25288.0
2019-06-17 12:20:00,15.72,15.74,15.72,15.74,18258.0,13.4455,13.4626,13.4455,13.4626,18258.0
2019-06-17 12:25:00,15.73,15.75,15.73,15.74,46794.0,13.4541,13.4712,13.4541,13.4626,46794.0
2019-06-17 12:30:00,15.74,15.75,15.74,15.74,25148.0,13.4626,13.4712,13.4626,13.4626,25148.0
2019-06-17 12:35:00,15.75,15.76,15.74,15.76,28750.0,13.4712,13.4798,13.4626,13.4798,28750.0
2019-06-17 12:40:00,15.76,15.76,15.73,15.73,36114.0,13.4798,13.4798,13.4541,13.4541,36114.0
2019-06-17 12:45:00,15.73,15.74,15.72,15.74,12390.0,13.4541,13.4626,13.4455,13.4626,12390.0
2019-06-17 12:50:00,15.74,15.74,15.71,15.72,25222.0,13.4626,13.4626,13.437,13.4455,25222.0
2019-06-17 12:55:00,15.71,15.72,15.71,15.72,11368.0,13.437,13.4455,13.437,13.4455,11368.0
2019-06-17 13:00:00,15.72,15.74,15.72,15.73,27408.0,13.4455,13.4626,13.4455,13.4541,27408.0
2019-06-17 13:05:00,15.72,15.73,15.71,15.71,14942.0,13.4455,13.4541,13.437,13.437,14942.0
2019-06-17 13:10:00,15.72,15.72,15.71,15.72,15222.0,13.4455,13.4455,13.437,13.4455,15222.0
2019-06-17 13:15:00,15.72,15.72,15.71,15.72,6920.0,13.4455,13.4455,13.437,13.4455,6920.0
2019-06-17 13:20:00,15.72,15.72,15.72,15.72,20016.0,13.4455,13.4455,13.4455,13.4455,20016.0
2019-06-17 13:25:00,15.72,15.72,15.7,15.71,28952.0,13.4455,13.4455,13.4284,13.437,28952.0
2019-06-17 13:30:00,15.71,15.73,15.7,15.73,18168.0,13.437,13.4541,13.4284,13.4541,18168.0
2019-06-17 13:35:00,15.73,15.74,15.72,15.72,8720.0,13.4541,13.4626,13.4455,13.4455,8720.0
2019-06-17 13:40:00,15.72,15.74,15.72,15.74,22908.0,13.4455,13.4626,13.4455,13.4626,22908.0
2019-06-17 13:45:00,15.74,15.74,15.73,15.73,22586.0,13.4626,13.4626,13.4541,13.4541,22586.0
2019-06-17 13:50:00,15.73,15.75,15.72,15.75,31954.0,13.4541,13.4712,13.4455,13.4712,31954.0
2019-06-17 13:55:00,15.75,15.76,15.72,15.74,23862.0,13.4712,13.4798,13.4455,13.4626,23862.0
2019-06-17 14:00:00,15.74,15.76,15.74,15.74,20728.0,13.4626,13.4798,13.4626,13.4626,20728.0
2019-06-17 14:05:00,15.74,15.75,15.74,15.74,26528.0,13.4626,13.4712,13.4626,13.4626,26528.0
2019-06-17 14:10:00,15.74,15.75,15.74,15.74,13272.0,13.4626,13.4712,13.4626,13.4626,13272.0
2019-06-17 14:15:00,15.74,15.75,15.73,15.74,29960.0,13.4626,13.4712,13.4541,13.4626,29960.0
2019-06-17 14:20:00,15.74,15.75,15.74,15.74,29894.0,13.4626,13.4712,13.4626,13.4626,29894.0
2019-06-17 14:25:00,15.74,15.75,15.72,15.74,86338.0,13.4626,13.4712,13.4455,13.4626,86338.0
2019-06-17 14:30:00,15.74,15.76,15.74,15.74,54134.0,13.4626,13.4798,13.4626,13.4626,54134.0
2019-06-17 14:35:00,15.75,15.76,15.74,15.76,33986.0,13.4712,13.4798,13.4626,13.4798,33986.0
2019-06-17 14:40:00,15.75,15.76,15.74,15.75,20274.0,13.4712,13.4798,13.4626,13.4712,20274.0
2019-06-17 14:45:00,15.75,15.76,15.74,15.75,32128.0,13.4712,13.4798,13.4626,13.4712,32128.0
2019-06-17 14:50:00,15.74,15.74,15.72,15.74,25710.0,13.4626,13.4626,13.4455,13.4626,25710.0
2019-06-17 14:55:00,15.74,15.74,15.72,15.73,34662.0,13.4626,13.4626,13.4455,13.4541,34662.0
2019-06-17 15:00:00,15.72,15.74,15.71,15.72,49392.0,13.4455,13.4626,13.437,13.4455,49392.0
2019-06-17 15:05:00,15.72,15.72,15.7,15.71,54008.0,13.4455,13.4455,13.4284,13.437,54008.0
2019-06-17 15:10:00,15.71,15.73,15.71,15.71,36776.0,13.437,13.4541,13.437,13.437,36776.0
2019-06-17 15:15:00,15.71,15.73,15.71,15.72,18818.0,13.437,13.4541,13.437,13.4455,18818.0
2019-06-17 15:20:00,15.72,15.74,15.71,15.72,42174.0,13.4455,13.4626,13.437,13.4455,42174.0
2019-06-17 15:25:00,15.72,15.72,15.71,15.71,41360.0,13.4455,13.4455,13.437,13.437,41360.0
2019-06-17 15:30:00,15.71,15.72,15.69,15.71,77526.0,13.437,13.4455,13.4199,13.437,77526.0
2019-06-17 15:35:00,15.71,15.72,15.68,15.7,55094.0,13.437,13.4455,13.4113,13.4284,55094.0
2019-06-17 15:40:00,15.7,15.7,15.69,15.7,65588.0,13.4284,13.4284,13.4199,13.4284,65588.0
2019-06-17 15:45:00,15.69,15.7,15.67,15.67,77146.0,13.4199,13.4284,13.4028,13.4028,77146.0
2019-06-17 15:50:00,15.67,15.68,15.65,15.65,161516.0,13.4028,13.4113,13.3857,13.3857,161516.0
2019-06-17 15:55:00,15.65,15.68,15.65,15.67,482276.0,13.3857,13.4113,13.3857,13.4028,482276.0
2019-06-18 09:30:00,15.82,15.84,15.74,15.76,108254.0,13.5311,13.5482,13.4626,13.4798,108254.0
2019-06-18 09:35:00,15.77,15.86,15.74,15.86,107348.0,13.4883,13.5653,13.4626,13.5653,107348.0
2019-06-18 09:40:00,15.85,15.96,15.84,15.95,75934.0,13.5567,13.6508,13.5482,13.6423,75934.0
2019-06-18 09:45:00,15.94,16.05,15.92,16.05,86204.0,13.6337,13.7278,13.6166,13.7278,86204.0
2019-06-18 09:50:00,16.04,16.05,16.0,16.01,63972.0,13.7192,13.7278,13.685,13.6936,63972.0
2019-06-18 09:55:00,16.0,16.02,15.98,15.99,94366.0,13.685,13.7021,13.6679,13.6765,94366.0
2019-06-18 10:00:00,16.0,16.04,15.99,16.03,118894.0,13.685,13.7192,13.6765,13.7107,118894.0
2019-06-18 10:05:00,16.03,16.03,15.94,15.94,101998.0,13.7107,13.7107,13.6337,13.6337,101998.0
2019-06-18 10:10:00,15.95,15.97,15.94,15.95,70030.0,13.6423,13.6594,13.6337,13.6423,70030.0
2019-06-18 10:15:00,15.95,15.95,15.93,15.94,39544.0,13.6423,13.6423,13.6252,13.6337,39544.0
2019-06-18 10:20:00,15.94,15.97,15.92,15.96,215978.0,13.6337,13.6594,13.6166,13.6508,215978.0
2019-06-18 10:25:00,15.96,16.0,15.95,15.99,109612.0,13.6508,13.685,13.6423,13.6765,109612.0
2019-06-18 10:30:00,15.99,16.02,15.99,16.01,52282.0,13.6765,13.7021,13.6765,13.6936,52282.0
2019-06-18 10:35:00,16.02,16.02,15.99,15.99,71584.0,13.7021,13.7021,13.6765,13.6765,71584.0
2019-06-18 10:40:00,15.99,16.01,15.99,15.99,30062.0,13.6765,13.6936,13.6765,13.6765,30062.0
2019-06-18 10:45:00,15.99,16.02,15.99,16.02,29988.0,13.6765,13.7021,13.6765,13.7021,29988.0
2019-06-18 10:50:00,16.02,16.03,15.99,16.03,67166.0,13.7021,13.7107,13.6765,13.7107,67166.0
2019-06-18 10:55:00,16.03,16.03,15.99,16.0,57624.0,13.7107,13.7107,13.6765,13.685,57624.0
2019-06-18 11:00:00,15.99,16.05,15.99,16.04,51678.0,13.6765,13.7278,13.6765,13.7192,51678.0
2019-06-18 11:05:00,16.04,16.06,16.04,16.05,37960.0,13.7192,13.7363,13.7192,13.7278,37960.0
2019-06-18 11:10:00,16.05,16.07,16.04,16.04,50686.0,13.7278,13.7449,13.7192,13.7192,50686.0
2019-06-18 11:15:00,16.04,16.1,16.04,16.07,106492.0,13.7192,13.7706,13.7192,13.7449,106492.0
2019-06-18 11:20:00,16.07,16.11,16.06,16.06,172828.0,13.7449,13.7791,13.7363,13.7363,172828.0
2019-06-18 11:25:00,16.06,16.11,16.06,16.11,53238.0,13.7363,13.7791,13.7363,13.7791,53238.0
2019-06-18 11:30:00,16.11,16.11,16.09,16.09,45796.0,13.7791,13.7791,13.762,13.762,45796.0
2019-06-18 11:35:00,16.09,16.12,16.09,16.1,37192.0,13.762,13.7877,13.762,13.7706,37192.0
2019-06-18 11:40:00,16.1,16.11,16.09,16.1,47000.0,13.7706,13.7791,13.762,13.7706,47000.0
2019-06-18 11:45:00,16.1,16.11,16.07,16.08,67570.0,13.7706,13.7791,13.7449,13.7535,67570.0
2019-06-18 11:50:00,16.08,16.08,16.05,16.07,49504.0,13.7535,13.7535,13.7278,13.7449,49504.0
2019-06-18 11:55:00,16.07,16.1,16.07,16.07,172050.0,13.7449,13.7706,13.7449,13.7449,172050.0
2019-06-18 12:00:00,16.07,16.1,16.06,16.09,57510.0,13.7449,13.7706,13.7363,13.762,57510.0
2019-06-18 12:05:00,16.09,16.1,16.08,16.09,36704.0,13.762,13.7706,13.7535,13.762,36704.0
2019-06-18 12:10:00,16.1,16.1,16.08,16.08,38016.0,13.7706,13.7706,13.7535,13.7535,38016.0
2019-06-18 12:15:00,16.08,16.09,16.03,16.03,62086.0,13.7535,13.762,13.7107,13.7107,62086.0
2019-06-18 12:20:00,16.03,16.04,16.02,16.03,59052.0,13.7107,13.7192,13.7021,13.7107,59052.0
2019-06-18 12:25:00,16.03,16.06,16.03,16.04,86970.0,13.7107,13.7363,13.7107,13.7192,86970.0
2019-06-18 12:30:00,16.04,16.05,16.03,16.05,42232.0,13.7192,13.7278,13.7107,13.7278,42232.0
2019-06-18 12:35:00,16.05,16.06,16.04,16.05,31404.0,13.7278,13.7363,13.7192,13.7278,31404.0
2019-06-18 12:40:00,16.05,16.06,16.04,16.06,26980.0,13.7278,13.7363,13.7192,13.7363,26980.0
2019-06-18 12:45:00,16.05,16.05,16.03,16.04,44176.0,13.7278,13.7278,13.7107,13.7192,44176.0
2019-06-18 12:50:00,16.05,16.05,16.04,16.05,18898.0,13.7278,13.7278,13.7192,13.7278,18898.0
2019-06-18 12:55:00,16.04,16.06,16.04,16.05,27088.0,13.7192,13.7363,13.7192,13.7278,27088.0
2019-06-18 13:00:00,16.05,16.05,16.03,16.03,32500.0,13.7278,13.7278,13.7107,13.7107,32500.0
2019-06-18 13:05:00,16.03,16.03,16.0,16.02,38498.0,13.7107,13.7107,13.685,13.7021,38498.0
2019-06-18 13:10:00,16.02,16.05,16.02,16.03,27124.0,13.7021,13.7278,13.7021,13.7107,27124.0
2019-06-18 13:15:00,16.03,16.04,16.02,16.04,33810.0,13.7107,13.7192,13.7021,13.7192,33810.0
2019-06-18 13:20:00,16.04,16.05,16.03,16.05,31310.0,13.7192,13.7278,13.7107,13.7278,31310.0
2019-06-18 13:25:00,16.06,16.06,16.04,16.06,60064.0,13.7363,13.7363,13.7192,13.7363,60064.0
2019-06-18 13:30:00,16.06,16.07,16.05,16.06,27800.0,13.7363,13.7449,13.7278,13.7363,27800.0
2019-06-18 13:35:00,16.06,16.07,16.05,16.06,42430.0,13.7363,13.7449,13.7278,13.7363,42430.0
2019-06-18 13:40:00,16.06,16.06,16.04,16.06,37822.0,13.7363,13.7363,13.7192,13.7363,37822.0
2019-06-18 13:45:00,16.06,16.07,16.04,16.04,258044.0,13.7363,13.7449,13.7192,13.7192,258044.0
2019-06-18 13:50:00,16.04,16.05,15.97,15.98,106338.0,13.7192,13.7278,13.6594,13.6679,106338.0
2019-06-18 13:55:00,15.98,16.0,15.97,16.0,27454.0,13.6679,13.685,13.6594,13.685,27454.0
2019-06-18 14:00:00,16.0,16.02,15.99,16.0,47404.0,13.685,13.7021,13.6765,13.685,47404.0
2019-06-18 14:05:00,16.01,16.03,15.99,16.03,43676.0,13.6936,13.7107,13.6765,13.7107,43676.0
2019-06-18 14:10:00,16.03,16.05,16.03,16.05,28804.0,13.7107,13.7278,13.7107,13.7278,28804.0
2019-06-18 14:15:00,16.05,16.06,16.04,16.04,54708.0,13.7278,13.7363,13.7192,13.7192,54708.0
2019-06-18 14:20:00,16.04,16.06,16.04,16.06,25934.0,13.7192,13.7363,13.7192,13.7363,25934.0
2019-06-18 14:25:00,16.06,16.07,16.05,16.05,59384.0,13.7363,13.7449,13.7278,13.7278,59384.0
2019-06-18 14:30:00,16.05,16.06,16.04,16.05,40678.0,13.7278,13.7363,13.7192,13.7278,40678.0
2019-06-18 14:35:00,16.05,16.05,16.03,16.04,31832.0,13.7278,13.7278,13.7107,13.7192,31832.0
2019-06-18 14:40:00,16.03,16.04,16.03,16.03,44184.0,13.7107,13.7192,13.7107,13.7107,44184.0
2019-06-18 14:45:00,16.03,16.04,16.03,16.04,31360.0,13.7107,13.7192,13.7107,13.7192,31360.0
2019-06-18 14:50:00,16.04,16.04,16.02,16.04,56576.0,13.7192,13.7192,13.7021,13.7192,56576.0
2019-06-18 14:55:00,16.04,16.06,16.04,16.04,111676.0,13.7192,13.7363,13.7192,13.7192,111676.0
2019-06-18 15:00:00,16.05,16.06,16.03,16.06,55286.0,13.7278,13.7363,13.7107,13.7363,55286.0
2019-06-18 15:05:00,16.06,16.06,16.04,16.04,93440.0,13.7363,13.7363,13.7192,13.7192,93440.0
2019-06-18 15:10:00,16.04,16.06,16.04,16.05,63514.0,13.7192,13.7363,13.7192,13.7278,63514.0
2019-06-18 15:15:00,16.05,16.07,16.04,16.07,96496.0,13.7278,13.7449,13.7192,13.7449,96496.0
2019-06-18 15:20:00,16.07,16.09,16.05,16.09,102032.0,13.7449,13.762,13.7278,13.762,102032.0
2019-06-18 15:25:00,16.08,16.09,16.07,16.08,105006.0,13.7535,13.762,13.7449,13.7535,105006.0
2019-06-18 15:30:00,16.08,16.08,16.05,16.06,104172.0,13.7535,13.7535,13.7278,13.7363,104172.0
2019-06-18 15:35:00,16.06,16.08,16.06,16.07,166034.0,13.7363,13.7535,13.7363,13.7449,166034.0
2019-06-18 15:40:00,16.06,16.09,16.05,16.09,109682.0,13.7363,13.762,13.7278,13.762,109682.0
2019-06-18 15:45:00,16.09,16.09,16.06,16.06,187882.0,13.762,13.762,13.7363,13.7363,187882.0
2019-06-18 15:50:00,16.05,16.07,16.04,16.04,263988.0,13.7278,13.7449,13.7192,13.7192,263988.0
2019-06-18 15:55:00,16.04,16.07,16.03,16.06,505402.0,13.7192,13.7449,13.7107,13.7363,505402.0
2019-06-19 09:30:00,16.07,16.11,15.97,15.97,79494.0,13.7449,13.7791,13.6594,13.6594,79494.0
2019-06-19 09:35:00,16.0,16.0,15.92,15.97,17366.0,13.685,13.685,13.6166,13.6594,17366.0
2019-06-19 09:40:00,15.99,16.03,15.99,16.02,31782.0,13.6765,13.7107,13.6765,13.7021,31782.0
2019-06-19 09:45:00,16.01,16.04,16.0,16.04,26580.0,13.6936,13.7192,13.685,13.7192,26580.0
2019-06-19 09:50:00,16.04,16.04,16.01,16.03,29312.0,13.7192,13.7192,13.6936,13.7107,29312.0
2019-06-19 09:55:00,16.03,16.05,16.0,16.03,44846.0,13.7107,13.7278,13.685,13.7107,44846.0
2019-06-19 10:00:00,16.04,16.05,16.01,16.04,55074.0,13.7192,13.7278,13.6936,13.7192,55074.0
2019-06-19 10:05:00,16.04,16.05,16.0,16.0,33772.0,13.7192,13.7278,13.685,13.685,33772.0
2019-06-19 10:10:00,16.0,16.02,15.99,16.02,55214.0,13.685,13.7021,13.6765,13.7021,55214.0
2019-06-19 10:15:00,16.02,16.02,15.99,16.0,41988.0,13.7021,13.7021,13.6765,13.685,41988.0
2019-06-19 10:20:00,16.0,16.02,15.99,15.99,25364.0,13.685,13.7021,13.6765,13.6765,25364.0
2019-06-19 10:25:00,15.98,16.0,15.98,15.99,41940.0,13.6679,13.685,13.6679,13.6765,41940.0
2019-06-19 10:30:00,15.99,16.01,15.97,15.97,36890.0,13.6765,13.6936,13.6594,13.6594,36890.0
2019-06-19 10:35:00,15.96,15.99,15.96,15.99,31348.0,13.6508,13.6765,13.6508,13.6765,31348.0
2019-06-19 10:40:00,15.99,16.01,15.99,16.01,27476.0,13.6765,13.6936,13.6765,13.6936,27476.0
2019-06-19 10:45:00,16.0,16.02,15.99,16.01,43852.0,13.685,13.7021,13.6765,13.6936,43852.0
2019-06-19 10:50:00,16.01,16.03,16.0,16.03,32400.0,13.6936,13.7107,13.685,13.7107,32400.0
2019-06-19 10:55:00,16.03,16.03,16.0,16.0,18730.0,13.7107,13.7107,13.685,13.685,18730.0
2019-06-19 11:00:00,16.0,16.02,16.0,16.0,42186.0,13.685,13.7021,13.685,13.685,42186.0
2019-06-19 11:05:00,16.01,16.04,16.0,16.01,50292.0,13.6936,13.7192,13.685,13.6936,50292.0
2019-06-19 11:10:00,16.0,16.03,16.0,16.01,23812.0,13.685,13.7107,13.685,13.6936,23812.0
2019-06-19 11:15:00,16.01,16.02,16.0,16.01,18560.0,13.6936,13.7021,13.685,13.6936,18560.0
2019-06-19 11:20:00,16.01,16.02,16.01,16.02,19912.0,13.6936,13.7021,13.6936,13.7021,19912.0
2019-06-19 11:25:00,16.02,16.03,16.02,16.03,29916.0,13.7021,13.7107,13.7021,13.7107,29916.0
2019-06-19 11:30:00,16.03,16.04,16.02,16.02,20886.0,13.7107,13.7192,13.7021,13.7021,20886.0
2019-06-19 11:35:00,16.02,16.05,16.02,16.05,69424.0,13.7021,13.7278,13.7021,13.7278,69424.0
2019-06-19 11:40:00,16.05,16.06,16.04,16.05,57114.0,13.7278,13.7363,13.7192,13.7278,57114.0
2019-06-19 11:45:00,16.05,16.06,16.04,16.06,36028.0,13.7278,13.7363,13.7192,13.7363,36028.0
2019-06-19 11:50:00,16.06,16.07,16.06,16.07,24542.0,13.7363,13.7449,13.7363,13.7449,24542.0
2019-06-19 11:55:00,16.07,16.07,16.06,16.07,11976.0,13.7449,13.7449,13.7363,13.7449,11976.0
2019-06-19 12:00:00,16.07,16.07,16.05,16.05,32024.0,13.7449,13.7449,13.7278,13.7278,32024.0
2019-06-19 12:05:00,16.05,16.05,16.03,16.04,44520.0,13.7278,13.7278,13.7107,13.7192,44520.0
2019-06-19 12:10:00,16.04,16.05,16.04,16.05,16576.0,13.7192,13.7278,13.7192,13.7278,16576.0
2019-06-19 12:15:00,16.05,16.07,16.05,16.06,40166.0,13.7278,13.7449,13.7278,13.7363,40166.0
2019-06-19 12:20:00,16.06,16.06,16.04,16.06,18570.0,13.7363,13.7363,13.7192,13.7363,18570.0
2019-06-19 12:25:00,16.06,16.06,16.05,16.05,15544.0,13.7363,13.7363,13.7278,13.7278,15544.0
2019-06-19 12:30:00,16.05,16.06,16.05,16.06,48410.0,13.7278,13.7363,13.7278,13.7363,48410.0
2019-06-19 12:35:00,16.05,16.07,16.05,16.07,21610.0,13.7278,13.7449,13.7278,13.7449,21610.0
2019-06-19 12:40:00,16.07,16.08,16.06,16.07,17706.0,13.7449,13.7535,13.7363,13.7449,17706.0
2019-06-19 12:45:00,16.07,16.08,16.06,16.07,14786.0,13.7449,13.7535,13.7363,13.7449,14786.0
2019-06-19 12:50:00,16.06,16.07,16.05,16.06,25566.0,13.7363,13.7449,13.7278,13.7363,25566.0
2019-06-19 12:55:00,16.06,16.06,16.04,16.05,15098.0,13.7363,13.7363,13.7192,13.7278,15098.0
2019-06-19 13:00:00,16.05,16.05,16.03,16.05,26590.0,13.7278,13.7278,13.7107,13.7278,26590.0
2019-06-19 13:05:00,16.05,16.06,16.04,16.06,11924.0,13.7278,13.7363,13.7192,13.7363,11924.0
2019-06-19 13:10:00,16.06,16.06,16.03,16.03,21494.0,13.7363,13.7363,13.7107,13.7107,21494.0
2019-06-19 13:15:00,16.03,16.04,16.03,16.04,21700.0,13.7107,13.7192,13.7107,13.7192,21700.0
2019-06-19 13:20:00,16.03,16.04,16.03,16.04,40736.0,13.7107,13.7192,13.7107,13.7192,40736.0
2019-06-19 13:25:00,16.04,16.05,16.04,16.04,16208.0,13.7192,13.7278,13.7192,13.7192,16208.0
2019-06-19 13:30:00,16.04,16.06,16.03,16.05,16520.0,13.7192,13.7363,13.7107,13.7278,16520.0
2019-06-19 13:35:00,16.05,16.06,16.04,16.06,13680.0,13.7278,13.7363,13.7192,13.7363,13680.0
2019-06-19 13:40:00,16.06,16.06,16.05,16.05,19262.0,13.7363,13.7363,13.7278,13.7278,19262.0
2019-06-19 13:45:00,16.05,16.07,16.05,16.07,22756.0,13.7278,13.7449,13.7278,13.7449,22756.0
2019-06-19 13:50:00,16.07,16.1,16.07,16.08,27416.0,13.7449,13.7706,13.7449,13.7535,27416.0
2019-06-19 13:55:00,16.08,16.09,16.05,16.07,64926.0,13.7535,13.762,13.7278,13.7449,64926.0
2019-06-19 14:00:00,16.08,16.14,16.02,16.14,135822.0,13.7535,13.8048,13.7021,13.8048,135822.0
2019-06-19 14:05:00,16.14,16.2,16.13,16.14,110366.0,13.8048,13.8561,13.7962,13.8048,110366.0
2019-06-19 14:10:00,16.14,16.14,16.09,16.09,74502.0,13.8048,13.8048,13.762,13.762,74502.0
2019-06-19 14:15:00,16.09,16.13,16.07,16.12,105408.0,13.762,13.7962,13.7449,13.7877,105408.0
2019-06-19 14:20:00,16.13,16.13,16.1,16.1,26844.0,13.7962,13.7962,13.7706,13.7706,26844.0
2019-06-19 14:25:00,16.1,16.13,16.09,16.13,51064.0,13.7706,13.7962,13.762,13.7962,51064.0
2019-06-19 14:30:00,16.13,16.18,16.13,16.17,34044.0,13.7962,13.839,13.7962,13.8304,34044.0
2019-06-19 14:35:00,16.16,16.2,16.15,16.15,108050.0,13.8219,13.8561,13.8133,13.8133,108050.0
2019-06-19 14:40:00,16.15,16.17,16.11,16.16,67752.0,13.8133,13.8304,13.7791,13.8219,67752.0
2019-06-19 14:45:00,16.16,16.18,16.15,16.17,60956.0,13.8219,13.839,13.8133,13.8304,60956.0
2019-06-19 14:50:00,16.17,16.21,16.17,16.2,58006.0,13.8304,13.8646,13.8304,13.8561,58006.0
2019-06-19 14:55:00,16.21,16.22,16.18,16.18,61782.0,13.8646,13.8732,13.839,13.839,61782.0
2019-06-19 15:00:00,16.19,16.23,16.18,16.22,86898.0,13.8475,13.8818,13.839,13.8732,86898.0
2019-06-19 15:05:00,16.22,16.24,16.21,16.24,74658.0,13.8732,13.8903,13.8646,13.8903,74658.0
2019-06-19 15:10:00,16.24,16.25,16.23,16.24,61752.0,13.8903,13.8989,13.8818,13.8903,61752.0
2019-06-19 15:15:00,16.24,16.25,16.2,16.24,386026.0,13.8903,13.8989,13.8561,13.8903,386026.0
2019-06-19 15:20:00,16.24,16.25,16.23,16.24,83338.0,13.8903,13.8989,13.8818,13.8903,83338.0
2019-06-19 15:25:00,16.23,16.25,16.22,16.25,106828.0,13.8818,13.8989,13.8732,13.8989,106828.0
2019-06-19 15:30:00,16.25,16.27,16.23,16.24,111014.0,13.8989,13.916,13.8818,13.8903,111014.0
2019-06-19 15:35:00,16.24,16.25,16.21,16.21,66796.0,13.8903,13.8989,13.8646,13.8646,66796.0
2019-06-19 15:40:00,16.21,16.25,16.21,16.23,102016.0,13.8646,13.8989,13.8646,13.8818,102016.0
2019-06-19 15:45:00,16.23,16.25,16.21,16.21,122336.0,13.8818,13.8989,13.8646,13.8646,122336.0
2019-06-19 15:50:00,16.21,16.23,16.2,16.22,199466.0,13.8646,13.8818,13.8561,13.8732,199466.0
2019-06-19 15:55:00,16.22,16.22,16.2,16.21,424888.0,13.8732,13.8732,13.8561,13.8646,424888.0
2019-06-20 09:30:00,16.49,16.51,16.43,16.43,177730.0,14.1041,14.1212,14.0528,14.0528,177730.0
2019-06-20 09:35:00,16.43,16.49,16.41,16.45,80362.0,14.0528,14.1041,14.0357,14.0699,80362.0
2019-06-20 09:40:00,16.45,16.46,16.38,16.38,48584.0,14.0699,14.0785,14.01,14.01,48584.0
2019-06-20 09:45:00,16.39,16.46,16.34,16.43,54680.0,14.0186,14.0785,13.9758,14.0528,54680.0
2019-06-20 09:50:00,16.45,16.48,16.43,16.48,28164.0,14.0699,14.0956,14.0528,14.0956,28164.0
2019-06-20 09:55:00,16.48,16.55,16.48,16.48,61076.0,14.0956,14.1555,14.0956,14.0956,61076.0
2019-06-20 10:00:00,16.49,16.56,16.48,16.56,68792.0,14.1041,14.164,14.0956,14.164,68792.0
2019-06-20 10:05:00,16.56,16.58,16.52,16.54,58766.0,14.164,14.1811,14.1298,14.1469,58766.0
2019-06-20 10:10:00,16.54,16.57,16.52,16.53,62642.0,14.1469,14.1726,14.1298,14.1383,62642.0
2019-06-20 10:15:00,16.53,16.54,16.49,16.49,39966.0,14.1383,14.1469,14.1041,14.1041,39966.0
2019-06-20 10:20:00,16.49,16.5,16.46,16.5,43680.0,14.1041,14.1127,14.0785,14.1127,43680.0
2019-06-20 10:25:00,16.5,16.54,16.49,16.5,40308.0,14.1127,14.1469,14.1041,14.1127,40308.0
2019-06-20 10:30:00,16.49,16.53,16.48,16.52,137138.0,14.1041,14.1383,14.0956,14.1298,137138.0
2019-06-20 10:35:00,16.51,16.53,16.49,16.5,109990.0,14.1212,14.1383,14.1041,14.1127,109990.0
2019-06-20 10:40:00,16.51,16.54,16.49,16.49,113908.0,14.1212,14.1469,14.1041,14.1041,113908.0
2019-06-20 10:45:00,16.49,16.5,16.43,16.44,55862.0,14.1041,14.1127,14.0528,14.0614,55862.0
2019-06-20 10:50:00,16.44,16.47,16.42,16.46,44896.0,14.0614,14.087,14.0443,14.0785,44896.0
2019-06-20 10:55:00,16.46,16.46,16.42,16.43,63558.0,14.0785,14.0785,14.0443,14.0528,63558.0
2019-06-20 11:00:00,16.43,16.45,16.39,16.41,114322.0,14.0528,14.0699,14.0186,14.0357,114322.0
2019-06-20 11:05:00,16.41,16.42,16.39,16.4,62918.0,14.0357,14.0443,14.0186,14.0272,62918.0
2019-06-20 11:10:00,16.4,16.42,16.39,16.4,61844.0,14.0272,14.0443,14.0186,14.0272,61844.0
2019-06-20 11:15:00,16.39,16.4,16.36,16.36,52964.0,14.0186,14.0272,13.9929,13.9929,52964.0
2019-06-20 11:20:00,16.36,16.39,16.36,16.36,43800.0,13.9929,14.0186,13.9929,13.9929,43800.0
2019-06-20 11:25:00,16.36,16.38,16.34,16.35,43820.0,13.9929,14.01,13.9758,13.9844,43820.0
2019-06-20 11:30:00,16.35,16.36,16.3,16.31,53302.0,13.9844,13.9929,13.9416,13.9502,53302.0
2019-06-20 11:35:00,16.31,16.33,16.28,16.28,64852.0,13.9502,13.9673,13.9245,13.9245,64852.0
2019-06-20 11:40:00,16.29,16.34,16.28,16.33,56852.0,13.9331,13.9758,13.9245,13.9673,56852.0
2019-06-20 11:45:00,16.33,16.36,16.33,16.33,44874.0,13.9673,13.9929,13.9673,13.9673,44874.0
2019-06-20 11:50:00,16.33,16.33,16.31,16.32,34696.0,13.9673,13.9673,13.9502,13.9587,34696.0
2019-06-20 11:55:00,16.32,16.35,16.31,16.35,99310.0,13.9587,13.9844,13.9502,13.9844,99310.0
2019-06-20 12:00:00,16.35,16.36,16.34,16.35,61356.0,13.9844,13.9929,13.9758,13.9844,61356.0
2019-06-20 12:05:00,16.35,16.36,16.34,16.35,32512.0,13.9844,13.9929,13.9758,13.9844,32512.0
2019-06-20 12:10:00,16.34,16.36,16.32,16.33,127322.0,13.9758,13.9929,13.9587,13.9673,127322.0
2019-06-20 12:15:00,16.33,16.34,16.3,16.33,157634.0,13.9673,13.9758,13.9416,13.9673,157634.0
2019-06-20 12:20:00,16.33,16.38,16.33,16.38,81856.0,13.9673,14.01,13.9673,14.01,81856.0
2019-06-20 12:25:00,16.38,16.41,16.37,16.38,132254.0,14.01,14.0357,14.0015,14.01,132254.0
2019-06-20 12:30:00,16.38,16.41,16.38,16.4,58378.0,14.01,14.0357,14.01,14.0272,58378.0
2019-06-20 12:35:00,16.4,16.41,16.39,16.4,27124.0,14.0272,14.0357,14.0186,14.0272,27124.0
2019-06-20 12:40:00,16.4,16.45,16.4,16.43,49454.0,14.0272,14.0699,14.0272,14.0528,49454.0
2019-06-20 12:45:00,16.43,16.45,16.43,16.45,29294.0,14.0528,14.0699,14.0528,14.0699,29294.0
2019-06-20 12:50:00,16.45,16.48,16.45,16.46,58048.0,14.0699,14.0956,14.0699,14.0785,58048.0
2019-06-20 12:55:00,16.46,16.47,16.43,16.46,41008.0,14.0785,14.087,14.0528,14.0785,41008.0
2019-06-20 13:00:00,16.46,16.48,16.43,16.43,57150.0,14.0785,14.0956,14.0528,14.0528,57150.0
2019-06-20 13:05:00,16.43,16.45,16.42,16.45,33516.0,14.0528,14.0699,14.0443,14.0699,33516.0
2019-06-20 13:10:00,16.45,16.46,16.45,16.46,16568.0,14.0699,14.0785,14.0699,14.0785,16568.0
2019-06-20 13:15:00,16.46,16.46,16.45,16.46,34392.0,14.0785,14.0785,14.0699,14.0785,34392.0
2019-06-20 13:20:00,16.46,16.48,16.46,16.47,21936.0,14.0785,14.0956,14.0785,14.087,21936.0
2019-06-20 13:25:00,16.48,16.51,16.47,16.5,179510.0,14.0956,14.1212,14.087,14.1127,179510.0
2019-06-20 13:30:00,16.5,16.52,16.49,16.49,34808.0,14.1127,14.1298,14.1041,14.1041,34808.0
2019-06-20 13:35:00,16.49,16.5,16.49,16.5,35518.0,14.1041,14.1127,14.1041,14.1127,35518.0
2019-06-20 13:40:00,16.5,16.52,16.5,16.5,44094.0,14.1127,14.1298,14.1127,14.1127,44094.0
2019-06-20 13:45:00,16.5,16.53,16.5,16.51,57778.0,14.1127,14.1383,14.1127,14.1212,57778.0
2019-06-20 13:50:00,16.52,16.56,16.52,16.53,71784.0,14.1298,14.164,14.1298,14.1383,71784.0
2019-06-20 13:55:00,16.53,16.56,16.53,16.56,47144.0,14.1383,14.164,14.1383,14.164,47144.0
2019-06-20 14:00:00,16.56,16.57,16.53,16.53,86574.0,14.164,14.1726,14.1383,14.1383,86574.0
2019-06-20 14:05:00,16.54,16.57,16.53,16.56,32812.0,14.1469,14.1726,14.1383,14.164,32812.0
2019-06-20 14:10:00,16.57,16.58,16.56,16.56,35420.0,14.1726,14.1811,14.164,14.164,35420.0
2019-06-20 14:15:00,16.57,16.58,16.55,16.58,38794.0,14.1726,14.1811,14.1555,14.1811,38794.0
2019-06-20 14:20:00,16.58,16.59,16.57,16.58,47930.0,14.1811,14.1897,14.1726,14.1811,47930.0
2019-06-20 14:25:00,16.59,16.6,16.58,16.59,49686.0,14.1897,14.1982,14.1811,14.1897,49686.0
2019-06-20 14:30:00,16.59,16.6,16.57,16.58,83698.0,14.1897,14.1982,14.1726,14.1811,83698.0
2019-06-20 14:35:00,16.58,16.59,16.57,16.58,38736.0,14.1811,14.1897,14.1726,14.1811,38736.0
2019-06-20 14:40:00,16.58,16.59,16.57,16.57,61026.0,14.1811,14.1897,14.1726,14.1726,61026.0
2019-06-20 14:45:00,16.57,16.59,16.57,16.58,62482.0,14.1726,14.1897,14.1726,14.1811,62482.0
2019-06-20 14:50:00,16.57,16.58,16.56,16.57,31418.0,14.1726,14.1811,14.164,14.1726,31418.0
2019-06-20 14:55:00,16.57,16.59,16.56,16.57,47092.0,14.1726,14.1897,14.164,14.1726,47092.0
2019-06-20 15:00:00,16.57,16.57,16.54,16.55,53092.0,14.1726,14.1726,14.1469,14.1555,53092.0
2019-06-20 15:05:00,16.55,16.55,16.53,16.55,100862.0,14.1555,14.1555,14.1383,14.1555,100862.0
2019-06-20 15:10:00,16.55,16.56,16.54,16.55,42268.0,14.1555,14.164,14.1469,14.1555,42268.0
2019-06-20 15:15:00,16.55,16.57,16.54,16.57,75198.0,14.1555,14.1726,14.1469,14.1726,75198.0
2019-06-20 15:20:00,16.57,16.58,16.57,16.58,68114.0,14.1726,14.1811,14.1726,14.1811,68114.0
2019-06-20 15:25:00,16.58,16.58,16.56,16.57,89932.0,14.1811,14.1811,14.164,14.1726,89932.0
2019-06-20 15:30:00,16.57,16.57,16.55,16.57,64480.0,14.1726,14.1726,14.1555,14.1726,64480.0
2019-06-20 15:35:00,16.56,16.58,16.55,16.56,92428.0,14.164,14.1811,14.1555,14.164,92428.0
2019-06-20 15:40:00,16.56,16.59,16.55,16.59,99048.0,14.164,14.1897,14.1555,14.1897,99048.0
2019-06-20 15:45:00,16.59,16.6,16.57,16.58,214796.0,14.1897,14.1982,14.1726,14.1811,214796.0
2019-06-20 15:50:00,16.58,16.59,16.57,16.58,196602.0,14.1811,14.1897,14.1726,14.1811,196602.0
2019-06-20 15:55:00,16.58,16.62,16.58,16.61,675004.0,14.1811,14.2153,14.1811,14.2068,675004.0
2019-06-21 09:30:00,16.49,16.53,16.43,16.53,1310566.0,14.1041,14.1383,14.0528,14.1383,1310566.0
2019-06-21 09:35:00,16.52,16.52,16.39,16.39,53590.0,14.1298,14.1298,14.0186,14.0186,53590.0
2019-06-21 09:40:00,16.39,16.46,16.39,16.42,221640.0,14.0186,14.0785,14.0186,14.0443,221640.0
2019-06-21 09:45:00,16.41,16.42,16.38,16.39,83276.0,14.0357,14.0443,14.01,14.0186,83276.0
2019-06-21 09:50:00,16.39,16.42,16.37,16.42,53202.0,14.0186,14.0443,14.0015,14.0443,53202.0
2019-06-21 09:55:00,16.42,16.46,16.42,16.43,28358.0,14.0443,14.0785,14.0443,14.0528,28358.0
2019-06-21 10:00:00,16.43,16.47,16.42,16.42,41982.0,14.0528,14.087,14.0443,14.0443,41982.0
2019-06-21 10:05:00,16.43,16.45,16.42,16.44,41116.0,14.0528,14.0699,14.0443,14.0614,41116.0
2019-06-21 10:10:00,16.43,16.45,16.43,16.43,48250.0,14.0528,14.0699,14.0528,14.0528,48250.0
2019-06-21 10:15:00,16.44,16.46,16.42,16.46,45298.0,14.0614,14.0785,14.0443,14.0785,45298.0
2019-06-21 10:20:00,16.46,16.46,16.42,16.44,48200.0,14.0785,14.0785,14.0443,14.0614,48200.0
2019-06-21 10:25:00,16.44,16.44,16.42,16.43,46698.0,14.0614,14.0614,14.0443,14.0528,46698.0
2019-06-21 10:30:00,16.43,16.44,16.42,16.42,54214.0,14.0528,14.0614,14.0443,14.0443,54214.0
2019-06-21 10:35:00,16.42,16.43,16.41,16.42,64046.0,14.0443,14.0528,14.0357,14.0443,64046.0
2019-06-21 10:40:00,16.42,16.46,16.41,16.44,51778.0,14.0443,14.0785,14.0357,14.0614,51778.0
2019-06-21 10:45:00,16.44,16.47,16.43,16.46,36222.0,14.0614,14.087,14.0528,14.0785,36222.0
2019-06-21 10:50:00,16.46,16.46,16.43,16.45,41506.0,14.0785,14.0785,14.0528,14.0699,41506.0
2019-06-21 10:55:00,16.45,16.45,16.43,16.43,36722.0,14.0699,14.0699,14.0528,14.0528,36722.0
2019-06-21 11:00:00,16.43,16.5,16.43,16.49,114028.0,14.0528,14.1127,14.0528,14.1041,114028.0
2019-06-21 11:05:00,16.49,16.56,16.49,16.55,141618.0,14.1041,14.164,14.1041,14.1555,141618.0
2019-06-21 11:10:00,16.55,16.55,16.5,16.5,101700.0,14.1555,14.1555,14.1127,14.1127,101700.0
2019-06-21 11:15:00,16.5,16.5,16.48,16.5,37100.0,14.1127,14.1127,14.0956,14.1127,37100.0
2019-06-21 11:20:00,16.5,16.51,16.49,16.49,42122.0,14.1127,14.1212,14.1041,14.1041,42122.0
2019-06-21 11:25:00,16.48,16.49,16.46,16.48,88942.0,14.0956,14.1041,14.0785,14.0956,88942.0
2019-06-21 11:30:00,16.48,16.5,16.48,16.49,75202.0,14.0956,14.1127,14.0956,14.1041,75202.0
2019-06-21 11:35:00,16.5,16.5,16.46,16.47,49110.0,14.1127,14.1127,14.0785,14.087,49110.0
2019-06-21 11:40:00,16.47,16.47,16.45,16.45,41096.0,14.087,14.087,14.0699,14.0699,41096.0
2019-06-21 11:45:00,16.45,16.47,16.44,16.44,31554.0,14.0699,14.087,14.0614,14.0614,31554.0
2019-06-21 11:50:00,16.44,16.45,16.43,16.44,31080.0,14.0614,14.0699,14.0528,14.0614,31080.0
2019-06-21 11:55:00,16.45,16.46,16.43,16.45,44052.0,14.0699,14.0785,14.0528,14.0699,44052.0
2019-06-21 12:00:00,16.45,16.47,16.45,16.46,40546.0,14.0699,14.087,14.0699,14.0785,40546.0
2019-06-21 12:05:00,16.45,16.45,16.43,16.45,38194.0,14.0699,14.0699,14.0528,14.0699,38194.0
2019-06-21 12:10:00,16.45,16.47,16.43,16.47,79376.0,14.0699,14.087,14.0528,14.087,79376.0
2019-06-21 12:15:00,16.47,16.48,16.46,16.46,47992.0,14.087,14.0956,14.0785,14.0785,47992.0
2019-06-21 12:20:00,16.46,16.46,16.42,16.43,108046.0,14.0785,14.0785,14.0443,14.0528,108046.0
2019-06-21 12:25:00,16.43,16.45,16.43,16.44,21448.0,14.0528,14.0699,14.0528,14.0614,21448.0
2019-06-21 12:30:00,16.44,16.45,16.43,16.45,28316.0,14.0614,14.0699,14.0528,14.0699,28316.0
2019-06-21 12:35:00,16.45,16.46,16.43,16.45,29360.0,14.0699,14.0785,14.0528,14.0699,29360.0
2019-06-21 12:40:00,16.45,16.45,16.43,16.44,28096.0,14.0699,14.0699,14.0528,14.0614,28096.0
2019-06-21 12:45:00,16.44,16.47,16.44,16.45,46124.0,14.0614,14.087,14.0614,14.0699,46124.0
2019-06-21 12:50:00,16.45,16.45,16.43,16.45,22668.0,14.0699,14.0699,14.0528,14.0699,22668.0
2019-06-21 12:55:00,16.45,16.45,16.43,16.43,17514.0,14.0699,14.0699,14.0528,14.0528,17514.0
2019-06-21 13:00:00,16.43,16.44,16.42,16.42,36408.0,14.0528,14.0614,14.0443,14.0443,36408.0
2019-06-21 13:05:00,16.43,16.43,16.4,16.41,48034.0,14.0528,14.0528,14.0272,14.0357,48034.0
2019-06-21 13:10:00,16.41,16.41,16.36,16.37,71470.0,14.0357,14.0357,13.9929,14.0015,71470.0
2019-06-21 13:15:00,16.37,16.39,16.36,16.36,30818.0,14.0015,14.0186,13.9929,13.9929,30818.0
2019-06-21 13:20:00,16.36,16.37,16.34,16.36,33944.0,13.9929,14.0015,13.9758,13.9929,33944.0
2019-06-21 13:25:00,16.36,16.36,16.35,16.36,35732.0,13.9929,13.9929,13.9844,13.9929,35732.0
2019-06-21 13:30:00,16.36,16.36,16.35,16.35,16000.0,13.9929,13.9929,13.9844,13.9844,16000.0
2019-06-21 13:35:00,16.35,16.36,16.34,16.35,25958.0,13.9844,13.9929,13.9758,13.9844,25958.0
2019-06-21 13:40:00,16.35,16.35,16.34,16.35,12608.0,13.9844,13.9844,13.9758,13.9844,12608.0
2019-06-21 13:45:00,16.35,16.35,16.31,16.33,59640.0,13.9844,13.9844,13.9502,13.9673,59640.0
2019-06-21 13:50:00,16.32,16.33,16.3,16.31,31462.0,13.9587,13.9673,13.9416,13.9502,31462.0
2019-06-21 13:55:00,16.31,16.31,16.29,16.3,33736.0,13.9502,13.9502,13.9331,13.9416,33736.0
2019-06-21 14:00:00,16.3,16.32,16.29,16.31,58264.0,13.9416,13.9587,13.9331,13.9502,58264.0
2019-06-21 14:05:00,16.31,16.31,16.29,16.3,24468.0,13.9502,13.9502,13.9331,13.9416,24468.0
2019-06-21 14:10:00,16.29,16.3,16.29,16.3,236724.0,13.9331,13.9416,13.9331,13.9416,236724.0
2019-06-21 14:15:00,16.3,16.3,16.29,16.3,124140.0,13.9416,13.9416,13.9331,13.9416,124140.0
2019-06-21 14:20:00,16.3,16.33,16.29,16.32,72992.0,13.9416,13.9673,13.9331,13.9587,72992.0
2019-06-21 14:25:00,16.32,16.33,16.32,16.32,60078.0,13.9587,13.9673,13.9587,13.9587,60078.0
2019-06-21 14:30:00,16.32,16.33,16.32,16.33,29068.0,13.9587,13.9673,13.9587,13.9673,29068.0
2019-06-21 14:35:00,16.33,16.33,16.28,16.3,77322.0,13.9673,13.9673,13.9245,13.9416,77322.0
2019-06-21 14:40:00,16.29,16.3,16.28,16.28,25408.0,13.9331,13.9416,13.9245,13.9245,25408.0
2019-06-21 14:45:00,16.29,16.31,16.28,16.31,55442.0,13.9331,13.9502,13.9245,13.9502,55442.0
2019-06-21 14:50:00,16.3,16.31,16.29,16.3,30148.0,13.9416,13.9502,13.9331,13.9416,30148.0
2019-06-21 14:55:00,16.29,16.3,16.27,16.27,25934.0,13.9331,13.9416,13.916,13.916,25934.0
2019-06-21 15:00:00,16.27,16.28,16.24,16.27,105428.0,13.916,13.9245,13.8903,13.916,105428.0
2019-06-21 15:05:00,16.26,16.31,16.25,16.29,74770.0,13.9074,13.9502,13.8989,13.9331,74770.0
2019-06-21 15:10:00,16.29,16.29,16.28,16.29,46230.0,13.9331,13.9331,13.9245,13.9331,46230.0
2019-06-21 15:15:00,16.29,16.29,16.28,16.29,73026.0,13.9331,13.9331,13.9245,13.9331,73026.0
2019-06-21 15:20:00,16.29,16.29,16.27,16.28,74468.0,13.9331,13.9331,13.916,13.9245,74468.0
2019-06-21 15:25:00,16.28,16.28,16.27,16.28,45304.0,13.9245,13.9245,13.916,13.9245,45304.0
2019-06-21 15:30:00,16.27,16.28,16.25,16.26,62352.0,13.916,13.9245,13.8989,13.9074,62352.0
2019-06-21 15:35:00,16.26,16.27,16.25,16.27,79214.0,13.9074,13.916,13.8989,13.916,79214.0
2019-06-21 15:40:00,16.26,16.29,16.26,16.29,90130.0,13.9074,13.9331,13.9074,13.9331,90130.0
2019-06-21 15:45:00,16.29,16.29,16.26,16.28,105138.0,13.9331,13.9331,13.9074,13.9245,105138.0
2019-06-21 15:50:00,16.27,16.28,16.25,16.26,137304.0,13.916,13.9245,13.8989,13.9074,137304.0
2019-06-21 15:55:00,16.26,16.38,16.25,16.29,1538300.0,13.9074,14.01,13.8989,13.9331,1538300.0
2019-06-24 09:30:00,16.31,16.42,16.31,16.33,71666.0,13.9502,14.0443,13.9502,13.9673,71666.0
2019-06-24 09:35:00,16.34,16.34,16.22,16.22,35406.0,13.9758,13.9758,13.8732,13.8732,35406.0
2019-06-24 09:40:00,16.24,16.28,16.22,16.23,55954.0,13.8903,13.9245,13.8732,13.8818,55954.0
2019-06-24 09:45:00,16.23,16.28,16.22,16.25,56214.0,13.8818,13.9245,13.8732,13.8989,56214.0
2019-06-24 09:50:00,16.25,16.28,16.23,16.23,51478.0,13.8989,13.9245,13.8818,13.8818,51478.0
2019-06-24 09:55:00,16.23,16.25,16.22,16.25,43572.0,13.8818,13.8989,13.8732,13.8989,43572.0
2019-06-24 10:00:00,16.24,16.27,16.21,16.27,130006.0,13.8903,13.916,13.8646,13.916,130006.0
2019-06-24 10:05:00,16.27,16.3,16.26,16.3,36476.0,13.916,13.9416,13.9074,13.9416,36476.0
2019-06-24 10:10:00,16.3,16.33,16.3,16.32,31450.0,13.9416,13.9673,13.9416,13.9587,31450.0
2019-06-24 10:15:00,16.32,16.33,16.31,16.32,42942.0,13.9587,13.9673,13.9502,13.9587,42942.0
2019-06-24 10:20:00,16.33,16.33,16.31,16.32,31282.0,13.9673,13.9673,13.9502,13.9587,31282.0
2019-06-24 10:25:00,16.32,16.33,16.31,16.32,27258.0,13.9587,13.9673,13.9502,13.9587,27258.0
2019-06-24 10:30:00,16.33,16.34,16.31,16.33,37158.0,13.9673,13.9758,13.9502,13.9673,37158.0
2019-06-24 10:35:00,16.33,16.33,16.29,16.3,30860.0,13.9673,13.9673,13.9331,13.9416,30860.0
2019-06-24 10:40:00,16.3,16.3,16.28,16.3,36810.0,13.9416,13.9416,13.9245,13.9416,36810.0
2019-06-24 10:45:00,16.3,16.31,16.25,16.25,40926.0,13.9416,13.9502,13.8989,13.8989,40926.0
2019-06-24 10:50:00,16.25,16.25,16.24,16.25,54472.0,13.8989,13.8989,13.8903,13.8989,54472.0
2019-06-24 10:55:00,16.25,16.28,16.24,16.28,49068.0,13.8989,13.9245,13.8903,13.9245,49068.0
2019-06-24 11:00:00,16.28,16.3,16.27,16.29,43802.0,13.9245,13.9416,13.916,13.9331,43802.0
2019-06-24 11:05:00,16.29,16.3,16.27,16.28,35400.0,13.9331,13.9416,13.916,13.9245,35400.0
2019-06-24 11:10:00,16.28,16.3,16.28,16.29,51330.0,13.9245,13.9416,13.9245,13.9331,51330.0
2019-06-24 11:15:00,16.29,16.3,16.28,16.29,26468.0,13.9331,13.9416,13.9245,13.9331,26468.0
2019-06-24 11:20:00,16.29,16.31,16.28,16.31,35084.0,13.9331,13.9502,13.9245,13.9502,35084.0
2019-06-24 11:25:00,16.31,16.35,16.31,16.35,35366.0,13.9502,13.9844,13.9502,13.9844,35366.0
2019-06-24 11:30:00,16.35,16.35,16.32,16.33,59824.0,13.9844,13.9844,13.9587,13.9673,59824.0
2019-06-24 11:35:00,16.33,16.33,16.31,16.32,25238.0,13.9673,13.9673,13.9502,13.9587,25238.0
2019-06-24 11:40:00,16.32,16.33,16.29,16.31,79416.0,13.9587,13.9673,13.9331,13.9502,79416.0
2019-06-24 11:45:00,16.31,16.34,16.3,16.33,26354.0,13.9502,13.9758,13.9416,13.9673,26354.0
2019-06-24 11:50:00,16.34,16.36,16.33,16.35,50100.0,13.9758,13.9929,13.9673,13.9844,50100.0
2019-06-24 11:55:00,16.34,16.34,16.32,16.33,30530.0,13.9758,13.9758,13.9587,13.9673,30530.0
2019-06-24 12:00:00,16.33,16.35,16.32,16.34,46410.0,13.9673,13.9844,13.9587,13.9758,46410.0
2019-06-24 12:05:00,16.35,16.35,16.33,16.33,45696.0,13.9844,13.9844,13.9673,13.9673,45696.0
2019-06-24 12:10:00,16.33,16.34,16.33,16.34,51726.0,13.9673,13.9758,13.9673,13.9758,51726.0
2019-06-24 12:15:00,16.33,16.35,16.32,16.35,18732.0,13.9673,13.9844,13.9587,13.9844,18732.0
2019-06-24 12:20:00,16.35,16.35,16.34,16.34,21442.0,13.9844,13.9844,13.9758,13.9758,21442.0
2019-06-24 12:25:00,16.34,16.35,16.33,16.33,25006.0,13.9758,13.9844,13.9673,13.9673,25006.0
2019-06-24 12:30:00,16.33,16.33,16.31,16.32,35298.0,13.9673,13.9673,13.9502,13.9587,35298.0
2019-06-24 12:35:00,16.32,16.33,16.31,16.33,16094.0,13.9587,13.9673,13.9502,13.9673,16094.0
2019-06-24 12:40:00,16.33,16.35,16.32,16.33,124800.0,13.9673,13.9844,13.9587,13.9673,124800.0
2019-06-24 12:45:00,16.33,16.35,16.33,16.35,18034.0,13.9673,13.9844,13.9673,13.9844,18034.0
2019-06-24 12:50:00,16.35,16.36,16.34,16.35,29932.0,13.9844,13.9929,13.9758,13.9844,29932.0
2019-06-24 12:55:00,16.35,16.35,16.33,16.34,39536.0,13.9844,13.9844,13.9673,13.9758,39536.0
2019-06-24 13:00:00,16.34,16.35,16.34,16.34,21320.0,13.9758,13.9844,13.9758,13.9758,21320.0
2019-06-24 13:05:00,16.34,16.35,16.34,16.35,19872.0,13.9758,13.9844,13.9758,13.9844,19872.0
2019-06-24 13:10:00,16.35,16.36,16.34,16.35,28200.0,13.9844,13.9929,13.9758,13.9844,28200.0
2019-06-24 13:15:00,16.35,16.36,16.35,16.35,29782.0,13.9844,13.9929,13.9844,13.9844,29782.0
2019-06-24 13:20:00,16.35,16.36,16.35,16.36,16856.0,13.9844,13.9929,13.9844,13.9929,16856.0
2019-06-24 13:25:00,16.36,16.36,16.35,16.36,21440.0,13.9929,13.9929,13.9844,13.9929,21440.0
2019-06-24 13:30:00,16.36,16.36,16.34,16.35,21778.0,13.9929,13.9929,13.9758,13.9844,21778.0
2019-06-24 13:35:00,16.34,16.36,16.34,16.35,33688.0,13.9758,13.9929,13.9758,13.9844,33688.0
2019-06-24 13:40:00,16.35,16.36,16.33,16.33,45092.0,13.9844,13.9929,13.9673,13.9673,45092.0
2019-06-24 13:45:00,16.33,16.33,16.32,16.32,24144.0,13.9673,13.9673,13.9587,13.9587,24144.0
2019-06-24 13:50:00,16.32,16.32,16.31,16.32,28604.0,13.9587,13.9587,13.9502,13.9587,28604.0
2019-06-24 13:55:00,16.32,16.33,16.31,16.32,42946.0,13.9587,13.9673,13.9502,13.9587,42946.0
2019-06-24 14:00:00,16.32,16.32,16.31,16.32,25458.0,13.9587,13.9587,13.9502,13.9587,25458.0
2019-06-24 14:05:00,16.31,16.33,16.31,16.31,50862.0,13.9502,13.9673,13.9502,13.9502,50862.0
2019-06-24 14:10:00,16.32,16.33,16.31,16.33,141010.0,13.9587,13.9673,13.9502,13.9673,141010.0
2019-06-24 14:15:00,16.33,16.35,16.32,16.33,60860.0,13.9673,13.9844,13.9587,13.9673,60860.0
2019-06-24 14:20:00,16.33,16.35,16.33,16.34,60462.0,13.9673,13.9844,13.9673,13.9758,60462.0
2019-06-24 14:25:00,16.34,16.34,16.32,16.33,34944.0,13.9758,13.9758,13.9587,13.9673,34944.0
2019-06-24 14:30:00,16.33,16.34,16.33,16.33,30484.0,13.9673,13.9758,13.9673,13.9673,30484.0
2019-06-24 14:35:00,16.33,16.34,16.33,16.33,33312.0,13.9673,13.9758,13.9673,13.9673,33312.0
2019-06-24 14:40:00,16.33,16.34,16.33,16.33,36266.0,13.9673,13.9758,13.9673,13.9673,36266.0
2019-06-24 14:45:00,16.33,16.34,16.33,16.34,32464.0,13.9673,13.9758,13.9673,13.9758,32464.0
2019-06-24 14:50:00,16.34,16.34,16.33,16.34,25856.0,13.9758,13.9758,13.9673,13.9758,25856.0
2019-06-24 14:55:00,16.34,16.35,16.34,16.35,36042.0,13.9758,13.9844,13.9758,13.9844,36042.0
2019-06-24 15:00:00,16.35,16.35,16.33,16.34,47130.0,13.9844,13.9844,13.9673,13.9758,47130.0
2019-06-24 15:05:00,16.34,16.35,16.34,16.34,60348.0,13.9758,13.9844,13.9758,13.9758,60348.0
2019-06-24 15:10:00,16.34,16.35,16.33,16.35,70926.0,13.9758,13.9844,13.9673,13.9844,70926.0
2019-06-24 15:15:00,16.34,16.35,16.32,16.32,44000.0,13.9758,13.9844,13.9587,13.9587,44000.0
2019-06-24 15:20:00,16.32,16.33,16.31,16.31,72728.0,13.9587,13.9673,13.9502,13.9502,72728.0
2019-06-24 15:25:00,16.32,16.32,16.3,16.3,75178.0,13.9587,13.9587,13.9416,13.9416,75178.0
2019-06-24 15:30:00,16.31,16.31,16.29,16.29,87806.0,13.9502,13.9502,13.9331,13.9331,87806.0
2019-06-24 15:35:00,16.3,16.32,16.29,16.32,222826.0,13.9416,13.9587,13.9331,13.9587,222826.0
2019-06-24 15:40:00,16.32,16.33,16.31,16.32,201376.0,13.9587,13.9673,13.9502,13.9587,201376.0
2019-06-24 15:45:00,16.32,16.33,16.31,16.32,204682.0,13.9587,13.9673,13.9502,13.9587,204682.0
2019-06-24 15:50:00,16.32,16.32,16.3,16.31,310644.0,13.9587,13.9587,13.9416,13.9502,310644.0
2019-06-24 15:55:00,16.31,16.33,16.3,16.3,432172.0,13.9502,13.9673,13.9416,13.9416,432172.0
2019-06-25 09:30:00,16.29,16.34,16.28,16.3,149654.0,13.9331,13.9758,13.9245,13.9416,149654.0
2019-06-25 09:35:00,16.31,16.34,16.3,16.31,124734.0,13.9502,13.9758,13.9416,13.9502,124734.0
2019-06-25 09:40:00,16.3,16.32,16.3,16.31,104274.0,13.9416,13.9587,13.9416,13.9502,104274.0
2019-06-25 09:45:00,16.31,16.33,16.27,16.31,158500.0,13.9502,13.9673,13.916,13.9502,158500.0
2019-06-25 09:50:00,16.31,16.38,16.31,16.36,112824.0,13.9502,14.01,13.9502,13.9929,112824.0
2019-06-25 09:55:00,16.36,16.36,16.32,16.34,63242.0,13.9929,13.9929,13.9587,13.9758,63242.0
2019-06-25 10:00:00,16.34,16.35,16.31,16.32,63930.0,13.9758,13.9844,13.9502,13.9587,63930.0
2019-06-25 10:05:00,16.32,16.35,16.32,16.35,77308.0,13.9587,13.9844,13.9587,13.9844,77308.0
2019-06-25 10:10:00,16.35,16.36,16.32,16.35,49746.0,13.9844,13.9929,13.9587,13.9844,49746.0
2019-06-25 10:15:00,16.33,16.35,16.32,16.32,32762.0,13.9673,13.9844,13.9587,13.9587,32762.0
2019-06-25 10:20:00,16.32,16.33,16.3,16.32,169052.0,13.9587,13.9673,13.9416,13.9587,169052.0
2019-06-25 10:25:00,16.32,16.32,16.3,16.32,136012.0,13.9587,13.9587,13.9416,13.9587,136012.0
2019-06-25 10:30:00,16.32,16.33,16.31,16.32,122520.0,13.9587,13.9673,13.9502,13.9587,122520.0
2019-06-25 10:35:00,16.32,16.33,16.29,16.3,61620.0,13.9587,13.9673,13.9331,13.9416,61620.0
2019-06-25 10:40:00,16.3,16.32,16.3,16.32,71606.0,13.9416,13.9587,13.9416,13.9587,71606.0
2019-06-25 10:45:00,16.32,16.33,16.3,16.3,47938.0,13.9587,13.9673,13.9416,13.9416,47938.0
2019-06-25 10:50:00,16.31,16.33,16.3,16.31,57682.0,13.9502,13.9673,13.9416,13.9502,57682.0
2019-06-25 10:55:00,16.31,16.32,16.29,16.31,43804.0,13.9502,13.9587,13.9331,13.9502,43804.0
2019-06-25 11:00:00,16.31,16.32,16.27,16.28,158836.0,13.9502,13.9587,13.916,13.9245,158836.0
2019-06-25 11:05:00,16.29,16.29,16.27,16.28,46668.0,13.9331,13.9331,13.916,13.9245,46668.0
2019-06-25 11:10:00,16.28,16.29,16.26,16.27,22248.0,13.9245,13.9331,13.9074,13.916,22248.0
2019-06-25 11:15:00,16.27,16.28,16.26,16.27,25532.0,13.916,13.9245,13.9074,13.916,25532.0
2019-06-25 11:20:00,16.27,16.28,16.26,16.26,22878.0,13.916,13.9245,13.9074,13.9074,22878.0
2019-06-25 11:25:00,16.26,16.28,16.26,16.26,22758.0,13.9074,13.9245,13.9074,13.9074,22758.0
2019-06-25 11:30:00,16.27,16.28,16.25,16.25,30780.0,13.916,13.9245,13.8989,13.8989,30780.0
2019-06-25 11:35:00,16.25,16.28,16.25,16.27,28854.0,13.8989,13.9245,13.8989,13.916,28854.0
2019-06-25 11:40:00,16.27,16.28,16.27,16.27,21398.0,13.916,13.9245,13.916,13.916,21398.0
2019-06-25 11:45:00,16.27,16.27,16.25,16.26,79102.0,13.916,13.916,13.8989,13.9074,79102.0
2019-06-25 11:50:00,16.25,16.27,16.25,16.26,33404.0,13.8989,13.916,13.8989,13.9074,33404.0
2019-06-25 11:55:00,16.26,16.27,16.25,16.26,18284.0,13.9074,13.916,13.8989,13.9074,18284.0
2019-06-25 12:00:00,16.26,16.27,16.25,16.26,27840.0,13.9074,13.916,13.8989,13.9074,27840.0
2019-06-25 12:05:00,16.25,16.28,16.25,16.27,37468.0,13.8989,13.9245,13.8989,13.916,37468.0
2019-06-25 12:10:00,16.27,16.28,16.25,16.26,27330.0,13.916,13.9245,13.8989,13.9074,27330.0
2019-06-25 12:15:00,16.26,16.26,16.25,16.25,19798.0,13.9074,13.9074,13.8989,13.8989,19798.0
2019-06-25 12:20:00,16.25,16.25,16.23,16.24,51760.0,13.8989,13.8989,13.8818,13.8903,51760.0
2019-06-25 12:25:00,16.25,16.25,16.22,16.24,42808.0,13.8989,13.8989,13.8732,13.8903,42808.0
2019-06-25 12:30:00,16.24,16.24,16.21,16.22,24200.0,13.8903,13.8903,13.8646,13.8732,24200.0
2019-06-25 12:35:00,16.22,16.23,16.2,16.21,31684.0,13.8732,13.8818,13.8561,13.8646,31684.0
2019-06-25 12:40:00,16.21,16.21,16.2,16.2,28752.0,13.8646,13.8646,13.8561,13.8561,28752.0
2019-06-25 12:45:00,16.2,16.21,16.18,16.2,54326.0,13.8561,13.8646,13.839,13.8561,54326.0
2019-06-25 12:50:00,16.2,16.22,16.2,16.21,53146.0,13.8561,13.8732,13.8561,13.8646,53146.0
2019-06-25 12:55:00,16.22,16.22,16.18,16.18,41366.0,13.8732,13.8732,13.839,13.839,41366.0
2019-06-25 13:00:00,16.18,16.18,16.15,16.16,136096.0,13.839,13.839,13.8133,13.8219,136096.0
2019-06-25 13:05:00,16.16,16.18,16.15,16.18,50500.0,13.8219,13.839,13.8133,13.839,50500.0
2019-06-25 13:10:00,16.18,16.18,16.17,16.17,26042.0,13.839,13.839,13.8304,13.8304,26042.0
2019-06-25 13:15:00,16.17,16.18,16.16,16.18,36212.0,13.8304,13.839,13.8219,13.839,36212.0
2019-06-25 13:20:00,16.18,16.2,16.17,16.17,35736.0,13.839,13.8561,13.8304,13.8304,35736.0
2019-06-25 13:25:00,16.17,16.18,16.17,16.18,36998.0,13.8304,13.839,13.8304,13.839,36998.0
2019-06-25 13:30:00,16.17,16.18,16.17,16.18,37032.0,13.8304,13.839,13.8304,13.839,37032.0
2019-06-25 13:35:00,16.18,16.19,16.15,16.17,41308.0,13.839,13.8475,13.8133,13.8304,41308.0
2019-06-25 13:40:00,16.16,16.17,16.15,16.15,51078.0,13.8219,13.8304,13.8133,13.8133,51078.0
2019-06-25 13:45:00,16.15,16.16,16.14,16.14,38500.0,13.8133,13.8219,13.8048,13.8048,38500.0
2019-06-25 13:50:00,16.14,16.14,16.11,16.11,109098.0,13.8048,13.8048,13.7791,13.7791,109098.0
2019-06-25 13:55:00,16.11,16.11,16.1,16.1,29036.0,13.7791,13.7791,13.7706,13.7706,29036.0
2019-06-25 14:00:00,16.1,16.11,16.09,16.1,74930.0,13.7706,13.7791,13.762,13.7706,74930.0
2019-06-25 14:05:00,16.1,16.11,16.08,16.08,68612.0,13.7706,13.7791,13.7535,13.7535,68612.0
2019-06-25 14:10:00,16.08,16.09,16.07,16.08,83470.0,13.7535,13.762,13.7449,13.7535,83470.0
2019-06-25 14:15:00,16.08,16.08,16.07,16.08,49966.0,13.7535,13.7535,13.7449,13.7535,49966.0
2019-06-25 14:20:00,16.08,16.08,16.03,16.03,149330.0,13.7535,13.7535,13.7107,13.7107,149330.0
2019-06-25 14:25:00,16.03,16.04,16.02,16.03,176070.0,13.7107,13.7192,13.7021,13.7107,176070.0
2019-06-25 14:30:00,16.03,16.03,16.02,16.03,97542.0,13.7107,13.7107,13.7021,13.7107,97542.0
2019-06-25 14:35:00,16.03,16.04,16.0,16.03,83300.0,13.7107,13.7192,13.685,13.7107,83300.0
2019-06-25 14:40:00,16.03,16.04,16.02,16.03,75880.0,13.7107,13.7192,13.7021,13.7107,75880.0
2019-06-25 14:45:00,16.03,16.04,16.03,16.03,87626.0,13.7107,13.7192,13.7107,13.7107,87626.0
2019-06-25 14:50:00,16.03,16.04,16.02,16.04,68548.0,13.7107,13.7192,13.7021,13.7192,68548.0
2019-06-25 14:55:00,16.04,16.06,16.03,16.06,155588.0,13.7192,13.7363,13.7107,13.7363,155588.0
2019-06-25 15:00:00,16.06,16.09,16.05,16.08,93020.0,13.7363,13.762,13.7278,13.7535,93020.0
2019-06-25 15:05:00,16.09,16.11,16.08,16.11,51570.0,13.762,13.7791,13.7535,13.7791,51570.0
2019-06-25 15:10:00,16.11,16.11,16.1,16.1,55714.0,13.7791,13.7791,13.7706,13.7706,55714.0
2019-06-25 15:15:00,16.1,16.11,16.1,16.11,62690.0,13.7706,13.7791,13.7706,13.7791,62690.0
2019-06-25 15:20:00,16.11,16.15,16.11,16.14,91970.0,13.7791,13.8133,13.7791,13.8048,91970.0
2019-06-25 15:25:00,16.14,16.14,16.11,16.11,93750.0,13.8048,13.8048,13.7791,13.7791,93750.0
2019-06-25 15:30:00,16.11,16.12,16.1,16.11,57336.0,13.7791,13.7877,13.7706,13.7791,57336.0
2019-06-25 15:35:00,16.11,16.12,16.1,16.1,108564.0,13.7791,13.7877,13.7706,13.7706,108564.0
2019-06-25 15:40:00,16.1,16.1,16.06,16.06,70270.0,13.7706,13.7706,13.7363,13.7363,70270.0
2019-06-25 15:45:00,16.06,16.09,16.05,16.07,182084.0,13.7363,13.762,13.7278,13.7449,182084.0
2019-06-25 15:50:00,16.07,16.08,16.05,16.06,186010.0,13.7449,13.7535,13.7278,13.7363,186010.0
2019-06-25 15:55:00,16.05,16.09,16.04,16.07,647162.0,13.7278,13.762,13.7192,13.7449,647162.0
2019-06-26 09:30:00,16.15,16.17,16.07,16.09,92474.0,13.8133,13.8304,13.7449,13.762,92474.0
2019-06-26 09:35:00,16.1,16.15,16.09,16.11,32990.0,13.7706,13.8133,13.762,13.7791,32990.0
2019-06-26 09:40:00,16.11,16.15,16.11,16.15,22380.0,13.7791,13.8133,13.7791,13.8133,22380.0
2019-06-26 09:45:00,16.14,16.14,16.11,16.12,45130.0,13.8048,13.8048,13.7791,13.7877,45130.0
2019-06-26 09:50:00,16.13,16.14,16.11,16.13,57228.0,13.7962,13.8048,13.7791,13.7962,57228.0
2019-06-26 09:55:00,16.14,16.14,16.11,16.11,57994.0,13.8048,13.8048,13.7791,13.7791,57994.0
2019-06-26 10:00:00,16.11,16.12,16.09,16.11,49978.0,13.7791,13.7877,13.762,13.7791,49978.0
2019-06-26 10:05:00,16.11,16.11,16.07,16.09,34572.0,13.7791,13.7791,13.7449,13.762,34572.0
2019-06-26 10:10:00,16.08,16.09,16.05,16.05,28224.0,13.7535,13.762,13.7278,13.7278,28224.0
2019-06-26 10:15:00,16.05,16.06,16.03,16.04,37596.0,13.7278,13.7363,13.7107,13.7192,37596.0
2019-06-26 10:20:00,16.04,16.05,16.03,16.05,44164.0,13.7192,13.7278,13.7107,13.7278,44164.0
2019-06-26 10:25:00,16.05,16.05,16.04,16.04,50132.0,13.7278,13.7278,13.7192,13.7192,50132.0
2019-06-26 10:30:00,16.04,16.06,16.04,16.04,55468.0,13.7192,13.7363,13.7192,13.7192,55468.0
2019-06-26 10:35:00,16.04,16.05,16.02,16.03,52966.0,13.7192,13.7278,13.7021,13.7107,52966.0
2019-06-26 10:40:00,16.03,16.03,15.99,15.99,135422.0,13.7107,13.7107,13.6765,13.6765,135422.0
2019-06-26 10:45:00,15.99,16.06,15.99,16.06,64070.0,13.6765,13.7363,13.6765,13.7363,64070.0
2019-06-26 10:50:00,16.06,16.06,16.03,16.04,38702.0,13.7363,13.7363,13.7107,13.7192,38702.0
2019-06-26 10:55:00,16.04,16.05,16.02,16.05,30956.0,13.7192,13.7278,13.7021,13.7278,30956.0
2019-06-26 11:00:00,16.06,16.1,16.05,16.07,56784.0,13.7363,13.7706,13.7278,13.7449,56784.0
2019-06-26 11:05:00,16.07,16.08,16.04,16.05,35892.0,13.7449,13.7535,13.7192,13.7278,35892.0
2019-06-26 11:10:00,16.05,16.08,16.05,16.05,40782.0,13.7278,13.7535,13.7278,13.7278,40782.0
2019-06-26 11:15:00,16.05,16.05,16.04,16.04,30330.0,13.7278,13.7278,13.7192,13.7192,30330.0
2019-06-26 11:20:00,16.04,16.06,16.04,16.04,40522.0,13.7192,13.7363,13.7192,13.7192,40522.0
2019-06-26 11:25:00,16.04,16.04,16.02,16.03,28614.0,13.7192,13.7192,13.7021,13.7107,28614.0
2019-06-26 11:30:00,16.03,16.03,16.0,16.02,70110.0,13.7107,13.7107,13.685,13.7021,70110.0
2019-06-26 11:35:00,16.02,16.03,16.01,16.02,23700.0,13.7021,13.7107,13.6936,13.7021,23700.0
2019-06-26 11:40:00,16.02,16.03,16.02,16.03,56092.0,13.7021,13.7107,13.7021,13.7107,56092.0
2019-06-26 11:45:00,16.03,16.05,16.03,16.04,35718.0,13.7107,13.7278,13.7107,13.7192,35718.0
2019-06-26 11:50:00,16.05,16.05,16.02,16.03,35356.0,13.7278,13.7278,13.7021,13.7107,35356.0
2019-06-26 11:55:00,16.03,16.03,16.0,16.03,62294.0,13.7107,13.7107,13.685,13.7107,62294.0
2019-06-26 12:00:00,16.03,16.04,16.02,16.02,25530.0,13.7107,13.7192,13.7021,13.7021,25530.0
2019-06-26 12:05:00,16.02,16.03,16.01,16.02,28176.0,13.7021,13.7107,13.6936,13.7021,28176.0
2019-06-26 12:10:00,16.02,16.02,16.01,16.02,11646.0,13.7021,13.7021,13.6936,13.7021,11646.0
2019-06-26 12:15:00,16.02,16.03,16.01,16.03,35350.0,13.7021,13.7107,13.6936,13.7107,35350.0
2019-06-26 12:20:00,16.03,16.03,16.0,16.0,32466.0,13.7107,13.7107,13.685,13.685,32466.0
2019-06-26 12:25:00,16.0,16.01,15.99,16.01,44478.0,13.685,13.6936,13.6765,13.6936,44478.0
2019-06-26 12:30:00,16.01,16.01,15.99,15.99,32374.0,13.6936,13.6936,13.6765,13.6765,32374.0
2019-06-26 12:35:00,15.99,16.01,15.99,16.01,42506.0,13.6765,13.6936,13.6765,13.6936,42506.0
2019-06-26 12:40:00,16.0,16.05,16.0,16.05,64328.0,13.685,13.7278,13.685,13.7278,64328.0
2019-06-26 12:45:00,16.05,16.05,16.04,16.04,46182.0,13.7278,13.7278,13.7192,13.7192,46182.0
2019-06-26 12:50:00,16.04,16.05,16.04,16.05,50066.0,13.7192,13.7278,13.7192,13.7278,50066.0
2019-06-26 12:55:00,16.05,16.07,16.05,16.06,56582.0,13.7278,13.7449,13.7278,13.7363,56582.0
2019-06-26 13:00:00,16.06,16.06,16.03,16.04,31324.0,13.7363,13.7363,13.7107,13.7192,31324.0
2019-06-26 13:05:00,16.04,16.04,16.03,16.04,11550.0,13.7192,13.7192,13.7107,13.7192,11550.0
2019-06-26 13:10:00,16.03,16.04,16.02,16.03,21696.0,13.7107,13.7192,13.7021,13.7107,21696.0
2019-06-26 13:15:00,16.03,16.04,16.02,16.03,17038.0,13.7107,13.7192,13.7021,13.7107,17038.0
2019-06-26 13:20:00,16.03,16.04,16.02,16.02,25712.0,13.7107,13.7192,13.7021,13.7021,25712.0
2019-06-26 13:25:00,16.02,16.05,16.02,16.02,28630.0,13.7021,13.7278,13.7021,13.7021,28630.0
2019-06-26 13:30:00,16.02,16.03,15.99,16.0,26602.0,13.7021,13.7107,13.6765,13.685,26602.0
2019-06-26 13:35:00,15.99,16.02,15.99,16.01,25268.0,13.6765,13.7021,13.6765,13.6936,25268.0
2019-06-26 13:40:00,16.01,16.02,16.0,16.01,19352.0,13.6936,13.7021,13.685,13.6936,19352.0
2019-06-26 13:45:00,16.01,16.02,15.99,15.99,28334.0,13.6936,13.7021,13.6765,13.6765,28334.0
2019-06-26 13:50:00,15.99,16.0,15.99,16.0,22246.0,13.6765,13.685,13.6765,13.685,22246.0
2019-06-26 13:55:00,16.0,16.03,16.0,16.02,24166.0,13.685,13.7107,13.685,13.7021,24166.0
2019-06-26 14:00:00,16.02,16.02,15.99,16.0,33144.0,13.7021,13.7021,13.6765,13.685,33144.0
2019-06-26 14:05:00,16.0,16.02,16.0,16.01,36564.0,13.685,13.7021,13.685,13.6936,36564.0
2019-06-26 14:10:00,16.02,16.03,16.01,16.01,38136.0,13.7021,13.7107,13.6936,13.6936,38136.0
2019-06-26 14:15:00,16.01,16.02,15.99,16.0,39376.0,13.6936,13.7021,13.6765,13.685,39376.0
2019-06-26 14:20:00,16.0,16.01,15.99,15.99,18372.0,13.685,13.6936,13.6765,13.6765,18372.0
2019-06-26 14:25:00,15.99,16.01,15.98,16.0,89810.0,13.6765,13.6936,13.6679,13.685,89810.0
2019-06-26 14:30:00,16.0,16.01,15.99,15.99,38964.0,13.685,13.6936,13.6765,13.6765,38964.0
2019-06-26 14:35:00,15.99,15.99,15.97,15.97,35994.0,13.6765,13.6765,13.6594,13.6594,35994.0
2019-06-26 14:40:00,15.98,15.99,15.97,15.98,25230.0,13.6679,13.6765,13.6594,13.6679,25230.0
2019-06-26 14:45:00,15.98,16.0,15.97,15.99,28824.0,13.6679,13.685,13.6594,13.6765,28824.0
2019-06-26 14:50:00,15.99,16.0,15.96,15.97,50620.0,13.6765,13.685,13.6508,13.6594,50620.0
2019-06-26 14:55:00,15.96,15.98,15.96,15.97,51156.0,13.6508,13.6679,13.6508,13.6594,51156.0
2019-06-26 15:00:00,15.97,15.99,15.97,15.98,67026.0,13.6594,13.6765,13.6594,13.6679,67026.0
2019-06-26 15:05:00,15.98,15.99,15.97,15.98,128008.0,13.6679,13.6765,13.6594,13.6679,128008.0
2019-06-26 15:10:00,15.98,16.0,15.97,15.99,57236.0,13.6679,13.685,13.6594,13.6765,57236.0
2019-06-26 15:15:00,15.99,15.99,15.97,15.97,57988.0,13.6765,13.6765,13.6594,13.6594,57988.0
2019-06-26 15:20:00,15.98,15.99,15.97,15.98,39306.0,13.6679,13.6765,13.6594,13.6679,39306.0
2019-06-26 15:25:00,15.97,15.98,15.96,15.97,52226.0,13.6594,13.6679,13.6508,13.6594,52226.0
2019-06-26 15:30:00,15.97,15.97,15.96,15.97,54980.0,13.6594,13.6594,13.6508,13.6594,54980.0
2019-06-26 15:35:00,15.97,15.98,15.96,15.97,98532.0,13.6594,13.6679,13.6508,13.6594,98532.0
2019-06-26 15:40:00,15.97,15.99,15.97,15.97,100768.0,13.6594,13.6765,13.6594,13.6594,100768.0
2019-06-26 15:45:00,15.97,15.99,15.96,15.99,114608.0,13.6594,13.6765,13.6508,13.6765,114608.0
2019-06-26 15:50:00,15.98,15.99,15.97,15.99,175390.0,13.6679,13.6765,13.6594,13.6765,175390.0
2019-06-26 15:55:00,15.99,16.0,15.96,15.97,392188.0,13.6765,13.685,13.6508,13.6594,392188.0
2019-06-27 09:30:00,16.0,16.1,15.92,15.96,160668.0,13.685,13.7706,13.6166,13.6508,160668.0
2019-06-27 09:35:00,15.96,16.05,15.95,16.03,46658.0,13.6508,13.7278,13.6423,13.7107,46658.0
2019-06-27 09:40:00,16.02,16.04,16.0,16.01,53354.0,13.7021,13.7192,13.685,13.6936,53354.0
2019-06-27 09:45:00,16.01,16.08,16.01,16.07,57942.0,13.6936,13.7535,13.6936,13.7449,57942.0
2019-06-27 09:50:00,16.08,16.09,16.04,16.05,68544.0,13.7535,13.762,13.7192,13.7278,68544.0
2019-06-27 09:55:00,16.05,16.05,16.03,16.03,16112.0,13.7278,13.7278,13.7107,13.7107,16112.0
2019-06-27 10:00:00,16.03,16.04,16.01,16.01,32510.0,13.7107,13.7192,13.6936,13.6936,32510.0
2019-06-27 10:05:00,16.02,16.03,15.99,16.03,61612.0,13.7021,13.7107,13.6765,13.7107,61612.0
2019-06-27 10:10:00,16.02,16.02,15.99,16.01,33284.0,13.7021,13.7021,13.6765,13.6936,33284.0
2019-06-27 10:15:00,16.01,16.02,15.99,16.01,34840.0,13.6936,13.7021,13.6765,13.6936,34840.0
2019-06-27 10:20:00,16.02,16.05,16.0,16.05,35460.0,13.7021,13.7278,13.685,13.7278,35460.0
2019-06-27 10:25:00,16.05,16.05,16.03,16.04,22232.0,13.7278,13.7278,13.7107,13.7192,22232.0
2019-06-27 10:30:00,16.04,16.05,16.03,16.03,35276.0,13.7192,13.7278,13.7107,13.7107,35276.0
2019-06-27 10:35:00,16.03,16.03,16.02,16.02,24830.0,13.7107,13.7107,13.7021,13.7021,24830.0
2019-06-27 10:40:00,16.02,16.04,16.02,16.04,42020.0,13.7021,13.7192,13.7021,13.7192,42020.0
2019-06-27 10:45:00,16.04,16.05,16.0,16.04,19068.0,13.7192,13.7278,13.685,13.7192,19068.0
2019-06-27 10:50:00,16.04,16.05,16.03,16.04,112684.0,13.7192,13.7278,13.7107,13.7192,112684.0
2019-06-27 10:55:00,16.03,16.05,16.02,16.04,20010.0,13.7107,13.7278,13.7021,13.7192,20010.0
2019-06-27 11:00:00,16.04,16.04,16.03,16.03,16962.0,13.7192,13.7192,13.7107,13.7107,16962.0
2019-06-27 11:05:00,16.04,16.04,16.02,16.03,72436.0,13.7192,13.7192,13.7021,13.7107,72436.0
2019-06-27 11:10:00,16.03,16.03,15.99,16.0,44946.0,13.7107,13.7107,13.6765,13.685,44946.0
2019-06-27 11:15:00,15.99,16.0,15.95,15.97,47138.0,13.6765,13.685,13.6423,13.6594,47138.0
2019-06-27 11:20:00,15.98,15.99,15.96,15.97,18372.0,13.6679,13.6765,13.6508,13.6594,18372.0
2019-06-27 11:25:00,15.97,16.0,15.97,15.99,17424.0,13.6594,13.685,13.6594,13.6765,17424.0
2019-06-27 11:30:00,15.99,15.99,15.98,15.99,11316.0,13.6765,13.6765,13.6679,13.6765,11316.0
2019-06-27 11:35:00,15.99,16.01,15.97,16.01,11940.0,13.6765,13.6936,13.6594,13.6936,11940.0
2019-06-27 11:40:00,16.01,16.03,16.0,16.03,22164.0,13.6936,13.7107,13.685,13.7107,22164.0
2019-06-27 11:45:00,16.03,16.03,16.01,16.03,15048.0,13.7107,13.7107,13.6936,13.7107,15048.0
2019-06-27 11:50:00,16.04,16.05,16.03,16.03,17038.0,13.7192,13.7278,13.7107,13.7107,17038.0
2019-06-27 11:55:00,16.02,16.03,16.0,16.02,19030.0,13.7021,13.7107,13.685,13.7021,19030.0
2019-06-27 12:00:00,16.02,16.04,16.01,16.04,11936.0,13.7021,13.7192,13.6936,13.7192,11936.0
2019-06-27 12:05:00,16.04,16.06,16.03,16.05,28322.0,13.7192,13.7363,13.7107,13.7278,28322.0
2019-06-27 12:10:00,16.05,16.07,16.05,16.06,31612.0,13.7278,13.7449,13.7278,13.7363,31612.0
2019-06-27 12:15:00,16.06,16.07,16.05,16.05,56414.0,13.7363,13.7449,13.7278,13.7278,56414.0
2019-06-27 12:20:00,16.05,16.06,16.05,16.06,16742.0,13.7278,13.7363,13.7278,13.7363,16742.0
2019-06-27 12:25:00,16.06,16.06,16.05,16.06,9744.0,13.7363,13.7363,13.7278,13.7363,9744.0
2019-06-27 12:30:00,16.06,16.06,16.05,16.06,36928.0,13.7363,13.7363,13.7278,13.7363,36928.0
2019-06-27 12:35:00,16.06,16.07,16.05,16.05,42996.0,13.7363,13.7449,13.7278,13.7278,42996.0
2019-06-27 12:40:00,16.06,16.06,16.05,16.05,23390.0,13.7363,13.7363,13.7278,13.7278,23390.0
2019-06-27 12:45:00,16.05,16.06,16.05,16.06,22552.0,13.7278,13.7363,13.7278,13.7363,22552.0
2019-06-27 12:50:00,16.06,16.06,16.05,16.05,20468.0,13.7363,13.7363,13.7278,13.7278,20468.0
2019-06-27 12:55:00,16.05,16.06,16.04,16.06,28522.0,13.7278,13.7363,13.7192,13.7363,28522.0
2019-06-27 13:00:00,16.06,16.07,16.05,16.05,22142.0,13.7363,13.7449,13.7278,13.7278,22142.0
2019-06-27 13:05:00,16.05,16.06,16.05,16.06,30820.0,13.7278,13.7363,13.7278,13.7363,30820.0
2019-06-27 13:10:00,16.06,16.06,16.04,16.05,15134.0,13.7363,13.7363,13.7192,13.7278,15134.0
2019-06-27 13:15:00,16.05,16.05,16.03,16.03,15290.0,13.7278,13.7278,13.7107,13.7107,15290.0
2019-06-27 13:20:00,16.03,16.05,16.03,16.03,13708.0,13.7107,13.7278,13.7107,13.7107,13708.0
2019-06-27 13:25:00,16.03,16.04,16.02,16.03,13288.0,13.7107,13.7192,13.7021,13.7107,13288.0
2019-06-27 13:30:00,16.03,16.03,16.0,16.02,35114.0,13.7107,13.7107,13.685,13.7021,35114.0
2019-06-27 13:35:00,16.02,16.02,15.99,16.0,28286.0,13.7021,13.7021,13.6765,13.685,28286.0
2019-06-27 13:40:00,16.01,16.02,16.0,16.0,18118.0,13.6936,13.7021,13.685,13.685,18118.0
2019-06-27 13:45:00,16.0,16.01,15.98,15.99,27824.0,13.685,13.6936,13.6679,13.6765,27824.0
2019-06-27 13:50:00,15.98,15.99,15.97,15.98,18668.0,13.6679,13.6765,13.6594,13.6679,18668.0
2019-06-27 13:55:00,15.98,15.99,15.97,15.97,33674.0,13.6679,13.6765,13.6594,13.6594,33674.0
2019-06-27 14:00:00,15.97,15.99,15.97,15.99,30568.0,13.6594,13.6765,13.6594,13.6765,30568.0
2019-06-27 14:05:00,15.99,16.01,15.99,16.0,103534.0,13.6765,13.6936,13.6765,13.685,103534.0
2019-06-27 14:10:00,16.0,16.04,16.0,16.03,89836.0,13.685,13.7192,13.685,13.7107,89836.0
2019-06-27 14:15:00,16.03,16.03,16.01,16.02,35014.0,13.7107,13.7107,13.6936,13.7021,35014.0
2019-06-27 14:20:00,16.02,16.05,16.02,16.05,61514.0,13.7021,13.7278,13.7021,13.7278,61514.0
2019-06-27 14:25:00,16.05,16.06,16.03,16.05,17670.0,13.7278,13.7363,13.7107,13.7278,17670.0
2019-06-27 14:30:00,16.04,16.08,16.04,16.07,247938.0,13.7192,13.7535,13.7192,13.7449,247938.0
2019-06-27 14:35:00,16.07,16.1,16.06,16.08,64622.0,13.7449,13.7706,13.7363,13.7535,64622.0
2019-06-27 14:40:00,16.08,16.1,16.07,16.09,127680.0,13.7535,13.7706,13.7449,13.762,127680.0
2019-06-27 14:45:00,16.09,16.11,16.08,16.1,90050.0,13.762,13.7791,13.7535,13.7706,90050.0
2019-06-27 14:50:00,16.1,16.11,16.08,16.09,110224.0,13.7706,13.7791,13.7535,13.762,110224.0
2019-06-27 14:55:00,16.09,16.09,16.07,16.08,21256.0,13.762,13.762,13.7449,13.7535,21256.0
2019-06-27 15:00:00,16.08,16.1,16.08,16.1,43804.0,13.7535,13.7706,13.7535,13.7706,43804.0
2019-06-27 15:05:00,16.1,16.1,16.09,16.1,103048.0,13.7706,13.7706,13.762,13.7706,103048.0
2019-06-27 15:10:00,16.1,16.1,16.09,16.1,34164.0,13.7706,13.7706,13.762,13.7706,34164.0
2019-06-27 15:15:00,16.09,16.1,16.08,16.1,40140.0,13.762,13.7706,13.7535,13.7706,40140.0
2019-06-27 15:20:00,16.09,16.11,16.09,16.09,39592.0,13.762,13.7791,13.762,13.762,39592.0
2019-06-27 15:25:00,16.09,16.1,16.09,16.09,31232.0,13.762,13.7706,13.762,13.762,31232.0
2019-06-27 15:30:00,16.09,16.1,16.07,16.09,102602.0,13.762,13.7706,13.7449,13.762,102602.0
2019-06-27 15:35:00,16.1,16.1,16.09,16.1,79434.0,13.7706,13.7706,13.762,13.7706,79434.0
2019-06-27 15:40:00,16.1,16.11,16.1,16.11,116070.0,13.7706,13.7791,13.7706,13.7791,116070.0
2019-06-27 15:45:00,16.11,16.11,16.1,16.1,147366.0,13.7791,13.7791,13.7706,13.7706,147366.0
2019-06-27 15:50:00,16.1,16.13,16.1,16.13,310622.0,13.7706,13.7962,13.7706,13.7962,310622.0
2019-06-27 15:55:00,16.13,16.15,16.09,16.1,671422.0,13.7962,13.8133,13.762,13.7706,671422.0
2019-06-28 09:30:00,16.17,16.29,16.17,16.28,86022.0,13.8304,13.9331,13.8304,13.9245,86022.0
2019-06-28 09:35:00,16.27,16.31,16.27,16.29,106726.0,13.916,13.9502,13.916,13.9331,106726.0
2019-06-28 09:40:00,16.28,16.34,16.18,16.25,270784.0,13.9245,13.9758,13.839,13.8989,270784.0
2019-06-28 09:45:00,16.25,16.27,16.18,16.2,120428.0,13.8989,13.916,13.839,13.8561,120428.0
2019-06-28 09:50:00,16.19,16.2,16.15,16.16,171222.0,13.8475,13.8561,13.8133,13.8219,171222.0
2019-06-28 09:55:00,16.16,16.17,16.09,16.13,102336.0,13.8219,13.8304,13.762,13.7962,102336.0
2019-06-28 10:00:00,16.11,16.13,16.09,16.09,41282.0,13.7791,13.7962,13.762,13.762,41282.0
2019-06-28 10:05:00,16.1,16.16,16.1,16.16,47960.0,13.7706,13.8219,13.7706,13.8219,47960.0
2019-06-28 10:10:00,16.16,16.17,16.14,16.15,56434.0,13.8219,13.8304,13.8048,13.8133,56434.0
2019-06-28 10:15:00,16.15,16.15,16.11,16.14,22698.0,13.8133,13.8133,13.7791,13.8048,22698.0
2019-06-28 10:20:00,16.14,16.14,16.11,16.13,40770.0,13.8048,13.8048,13.7791,13.7962,40770.0
2019-06-28 10:25:00,16.12,16.13,16.09,16.09,73774.0,13.7877,13.7962,13.762,13.762,73774.0
2019-06-28 10:30:00,16.09,16.11,16.09,16.11,62604.0,13.762,13.7791,13.762,13.7791,62604.0
2019-06-28 10:35:00,16.1,16.11,16.07,16.08,38790.0,13.7706,13.7791,13.7449,13.7535,38790.0
2019-06-28 10:40:00,16.08,16.08,16.06,16.07,58050.0,13.7535,13.7535,13.7363,13.7449,58050.0
2019-06-28 10:45:00,16.07,16.08,16.07,16.07,21022.0,13.7449,13.7535,13.7449,13.7449,21022.0
2019-06-28 10:50:00,16.08,16.08,16.06,16.08,33664.0,13.7535,13.7535,13.7363,13.7535,33664.0
2019-06-28 10:55:00,16.07,16.1,16.07,16.09,37000.0,13.7449,13.7706,13.7449,13.762,37000.0
2019-06-28 11:00:00,16.09,16.1,16.09,16.1,24278.0,13.762,13.7706,13.762,13.7706,24278.0
2019-06-28 11:05:00,16.1,16.12,16.09,16.11,125508.0,13.7706,13.7877,13.762,13.7791,125508.0
2019-06-28 11:10:00,16.11,16.13,16.11,16.11,36700.0,13.7791,13.7962,13.7791,13.7791,36700.0
2019-06-28 11:15:00,16.11,16.13,16.09,16.1,97182.0,13.7791,13.7962,13.762,13.7706,97182.0
2019-06-28 11:20:00,16.1,16.13,16.1,16.13,35670.0,13.7706,13.7962,13.7706,13.7962,35670.0
2019-06-28 11:25:00,16.13,16.17,16.12,16.15,49878.0,13.7962,13.8304,13.7877,13.8133,49878.0
2019-06-28 11:30:00,16.15,16.16,16.14,16.14,42670.0,13.8133,13.8219,13.8048,13.8048,42670.0
2019-06-28 11:35:00,16.15,16.15,16.13,16.13,58372.0,13.8133,13.8133,13.7962,13.7962,58372.0
2019-06-28 11:40:00,16.14,16.14,16.12,16.12,92802.0,13.8048,13.8048,13.7877,13.7877,92802.0
2019-06-28 11:45:00,16.12,16.13,16.11,16.12,45802.0,13.7877,13.7962,13.7791,13.7877,45802.0
2019-06-28 11:50:00,16.13,16.14,16.12,16.13,68034.0,13.7962,13.8048,13.7877,13.7962,68034.0
2019-06-28 11:55:00,16.14,16.14,16.1,16.11,63788.0,13.8048,13.8048,13.7706,13.7791,63788.0
2019-06-28 12:00:00,16.1,16.13,16.09,16.13,62112.0,13.7706,13.7962,13.762,13.7962,62112.0
2019-06-28 12:05:00,16.13,16.13,16.11,16.11,40166.0,13.7962,13.7962,13.7791,13.7791,40166.0
2019-06-28 12:10:00,16.11,16.12,16.11,16.11,21192.0,13.7791,13.7877,13.7791,13.7791,21192.0
2019-06-28 12:15:00,16.11,16.11,16.11,16.11,31602.0,13.7791,13.7791,13.7791,13.7791,31602.0
2019-06-28 12:20:00,16.12,16.16,16.11,16.15,61132.0,13.7877,13.8219,13.7791,13.8133,61132.0
2019-06-28 12:25:00,16.15,16.17,16.14,16.15,43128.0,13.8133,13.8304,13.8048,13.8133,43128.0
2019-06-28 12:30:00,16.15,16.15,16.15,16.15,19738.0,13.8133,13.8133,13.8133,13.8133,19738.0
2019-06-28 12:35:00,16.15,16.16,16.14,16.15,107998.0,13.8133,13.8219,13.8048,13.8133,107998.0
2019-06-28 12:40:00,16.16,16.16,16.14,16.15,51558.0,13.8219,13.8219,13.8048,13.8133,51558.0
2019-06-28 12:45:00,16.15,16.16,16.14,16.15,46828.0,13.8133,13.8219,13.8048,13.8133,46828.0
2019-06-28 12:50:00,16.15,16.15,16.15,16.15,26132.0,13.8133,13.8133,13.8133,13.8133,26132.0
2019-06-28 12:55:00,16.15,16.16,16.15,16.15,44134.0,13.8133,13.8219,13.8133,13.8133,44134.0
2019-06-28 13:00:00,16.15,16.16,16.14,16.15,50592.0,13.8133,13.8219,13.8048,13.8133,50592.0
2019-06-28 13:05:00,16.15,16.16,16.13,16.16,75386.0,13.8133,13.8219,13.7962,13.8219,75386.0
2019-06-28 13:10:00,16.15,16.16,16.15,16.15,21234.0,13.8133,13.8219,13.8133,13.8133,21234.0
2019-06-28 13:15:00,16.15,16.16,16.15,16.16,19872.0,13.8133,13.8219,13.8133,13.8219,19872.0
2019-06-28 13:20:00,16.16,16.16,16.15,16.16,33254.0,13.8219,13.8219,13.8133,13.8219,33254.0
2019-06-28 13:25:00,16.16,16.16,16.15,16.15,32954.0,13.8219,13.8219,13.8133,13.8133,32954.0
2019-06-28 13:30:00,16.15,16.16,16.15,16.15,17782.0,13.8133,13.8219,13.8133,13.8133,17782.0
2019-06-28 13:35:00,16.15,16.17,16.15,16.16,78938.0,13.8133,13.8304,13.8133,13.8219,78938.0
2019-06-28 13:40:00,16.16,16.18,16.15,16.18,63204.0,13.8219,13.839,13.8133,13.839,63204.0
2019-06-28 13:45:00,16.18,16.2,16.18,16.2,23718.0,13.839,13.8561,13.839,13.8561,23718.0
2019-06-28 13:50:00,16.2,16.2,16.18,16.2,29290.0,13.8561,13.8561,13.839,13.8561,29290.0
2019-06-28 13:55:00,16.2,16.2,16.19,16.2,27938.0,13.8561,13.8561,13.8475,13.8561,27938.0
2019-06-28 14:00:00,16.2,16.22,16.19,16.21,47862.0,13.8561,13.8732,13.8475,13.8646,47862.0
2019-06-28 14:05:00,16.22,16.22,16.21,16.22,26244.0,13.8732,13.8732,13.8646,13.8732,26244.0
2019-06-28 14:10:00,16.22,16.22,16.21,16.21,36956.0,13.8732,13.8732,13.8646,13.8646,36956.0
2019-06-28 14:15:00,16.21,16.24,16.21,16.24,45124.0,13.8646,13.8903,13.8646,13.8903,45124.0
2019-06-28 14:20:00,16.24,16.25,16.23,16.24,37358.0,13.8903,13.8989,13.8818,13.8903,37358.0
2019-06-28 14:25:00,16.24,16.25,16.23,16.24,21328.0,13.8903,13.8989,13.8818,13.8903,21328.0
2019-06-28 14:30:00,16.24,16.25,16.22,16.24,58946.0,13.8903,13.8989,13.8732,13.8903,58946.0
2019-06-28 14:35:00,16.24,16.25,16.23,16.23,42862.0,13.8903,13.8989,13.8818,13.8818,42862.0
2019-06-28 14:40:00,16.23,16.25,16.23,16.24,31386.0,13.8818,13.8989,13.8818,13.8903,31386.0
2019-06-28 14:45:00,16.24,16.24,16.23,16.24,25544.0,13.8903,13.8903,13.8818,13.8903,25544.0
2019-06-28 14:50:00,16.24,16.24,16.21,16.24,64134.0,13.8903,13.8903,13.8646,13.8903,64134.0
2019-06-28 14:55:00,16.24,16.24,16.22,16.23,25312.0,13.8903,13.8903,13.8732,13.8818,25312.0
2019-06-28 15:00:00,16.23,16.23,16.21,16.23,67574.0,13.8818,13.8818,13.8646,13.8818,67574.0
2019-06-28 15:05:00,16.22,16.24,16.21,16.24,73294.0,13.8732,13.8903,13.8646,13.8903,73294.0
2019-06-28 15:10:00,16.24,16.25,16.24,16.24,37758.0,13.8903,13.8989,13.8903,13.8903,37758.0
2019-06-28 15:15:00,16.25,16.26,16.24,16.25,43180.0,13.8989,13.9074,13.8903,13.8989,43180.0
2019-06-28 15:20:00,16.24,16.25,16.24,16.24,37298.0,13.8903,13.8989,13.8903,13.8903,37298.0
2019-06-28 15:25:00,16.24,16.25,16.23,16.24,46380.0,13.8903,13.8989,13.8818,13.8903,46380.0
2019-06-28 15:30:00,16.24,16.26,16.23,16.26,68674.0,13.8903,13.9074,13.8818,13.9074,68674.0
2019-06-28 15:35:00,16.26,16.26,16.24,16.25,76042.0,13.9074,13.9074,13.8903,13.8989,76042.0
2019-06-28 15:40:00,16.25,16.26,16.25,16.25,90418.0,13.8989,13.9074,13.8989,13.8989,90418.0
2019-06-28 15:45:00,16.25,16.27,16.23,16.27,126274.0,13.8989,13.916,13.8818,13.916,126274.0
2019-06-28 15:50:00,16.26,16.27,16.24,16.25,202854.0,13.9074,13.916,13.8903,13.8989,202854.0
2019-06-28 15:55:00,16.25,16.32,16.25,16.3,807126.0,13.8989,13.9587,13.8989,13.9416,807126.0
2019-07-01 09:30:00,16.5,16.55,16.43,16.49,165016.0,14.1127,14.1555,14.0528,14.1041,165016.0
2019-07-01 09:35:00,16.48,16.49,16.39,16.39,40614.0,14.0956,14.1041,14.0186,14.0186,40614.0
2019-07-01 09:40:00,16.39,16.43,16.36,16.39,151902.0,14.0186,14.0528,13.9929,14.0186,151902.0
2019-07-01 09:45:00,16.39,16.39,16.32,16.34,148182.0,14.0186,14.0186,13.9587,13.9758,148182.0
2019-07-01 09:50:00,16.34,16.4,16.33,16.36,77406.0,13.9758,14.0272,13.9673,13.9929,77406.0
2019-07-01 09:55:00,16.36,16.49,16.36,16.45,346972.0,13.9929,14.1041,13.9929,14.0699,346972.0
2019-07-01 10:00:00,16.46,16.49,16.43,16.49,212318.0,14.0785,14.1041,14.0528,14.1041,212318.0
2019-07-01 10:05:00,16.49,16.52,16.48,16.5,98758.0,14.1041,14.1298,14.0956,14.1127,98758.0
2019-07-01 10:10:00,16.5,16.5,16.48,16.48,61410.0,14.1127,14.1127,14.0956,14.0956,61410.0
2019-07-01 10:15:00,16.47,16.48,16.43,16.47,43762.0,14.087,14.0956,14.0528,14.087,43762.0
2019-07-01 10:20:00,16.47,16.49,16.43,16.45,68968.0,14.087,14.1041,14.0528,14.0699,68968.0
2019-07-01 10:25:00,16.45,16.45,16.42,16.42,42650.0,14.0699,14.0699,14.0443,14.0443,42650.0
2019-07-01 10:30:00,16.43,16.43,16.37,16.38,87038.0,14.0528,14.0528,14.0015,14.01,87038.0
2019-07-01 10:35:00,16.39,16.4,16.36,16.36,882876.0,14.0186,14.0272,13.9929,13.9929,882876.0
2019-07-01 10:40:00,16.36,16.38,16.35,16.35,119024.0,13.9929,14.01,13.9844,13.9844,119024.0
2019-07-01 10:45:00,16.35,16.36,16.34,16.34,70464.0,13.9844,13.9929,13.9758,13.9758,70464.0
2019-07-01 10:50:00,16.34,16.36,16.33,16.35,100402.0,13.9758,13.9929,13.9673,13.9844,100402.0
2019-07-01 10:55:00,16.35,16.35,16.31,16.32,48004.0,13.9844,13.9844,13.9502,13.9587,48004.0
2019-07-01 11:00:00,16.32,16.33,16.28,16.28,59920.0,13.9587,13.9673,13.9245,13.9245,59920.0
2019-07-01 11:05:00,16.28,16.28,16.23,16.23,80576.0,13.9245,13.9245,13.8818,13.8818,80576.0
2019-07-01 11:10:00,16.23,16.24,16.18,16.19,58916.0,13.8818,13.8903,13.839,13.8475,58916.0
2019-07-01 11:15:00,16.19,16.23,16.18,16.23,95400.0,13.8475,13.8818,13.839,13.8818,95400.0
2019-07-01 11:20:00,16.24,16.27,16.23,16.24,67950.0,13.8903,13.916,13.8818,13.8903,67950.0
2019-07-01 11:25:00,16.24,16.26,16.24,16.25,88416.0,13.8903,13.9074,13.8903,13.8989,88416.0
2019-07-01 11:30:00,16.24,16.26,16.24,16.25,42296.0,13.8903,13.9074,13.8903,13.8989,42296.0
2019-07-01 11:35:00,16.26,16.29,16.25,16.29,32584.0,13.9074,13.9331,13.8989,13.9331,32584.0
2019-07-01 11:40:00,16.29,16.29,16.25,16.25,35306.0,13.9331,13.9331,13.8989,13.8989,35306.0
2019-07-01 11:45:00,16.25,16.28,16.25,16.27,42896.0,13.8989,13.9245,13.8989,13.916,42896.0
2019-07-01 11:50:00,16.27,16.3,16.27,16.3,32502.0,13.916,13.9416,13.916,13.9416,32502.0
2019-07-01 11:55:00,16.3,16.32,16.3,16.31,127692.0,13.9416,13.9587,13.9416,13.9502,127692.0
2019-07-01 12:00:00,16.31,16.32,16.3,16.32,37700.0,13.9502,13.9587,13.9416,13.9587,37700.0
2019-07-01 12:05:00,16.32,16.33,16.3,16.33,45580.0,13.9587,13.9673,13.9416,13.9673,45580.0
2019-07-01 12:10:00,16.33,16.33,16.32,16.33,41882.0,13.9673,13.9673,13.9587,13.9673,41882.0
2019-07-01 12:15:00,16.33,16.34,16.32,16.32,44216.0,13.9673,13.9758,13.9587,13.9587,44216.0
2019-07-01 12:20:00,16.32,16.32,16.31,16.31,23778.0,13.9587,13.9587,13.9502,13.9502,23778.0
2019-07-01 12:25:00,16.31,16.31,16.3,16.3,30880.0,13.9502,13.9502,13.9416,13.9416,30880.0
2019-07-01 12:30:00,16.3,16.31,16.3,16.3,38376.0,13.9416,13.9502,13.9416,13.9416,38376.0
2019-07-01 12:35:00,16.3,16.31,16.29,16.3,46230.0,13.9416,13.9502,13.9331,13.9416,46230.0
2019-07-01 12:40:00,16.3,16.31,16.29,16.3,22936.0,13.9416,13.9502,13.9331,13.9416,22936.0
2019-07-01 12:45:00,16.29,16.31,16.29,16.31,36196.0,13.9331,13.9502,13.9331,13.9502,36196.0
2019-07-01 12:50:00,16.31,16.31,16.29,16.3,46022.0,13.9502,13.9502,13.9331,13.9416,46022.0
2019-07-01 12:55:00,16.29,16.3,16.29,16.29,42770.0,13.9331,13.9416,13.9331,13.9331,42770.0
2019-07-01 13:00:00,16.29,16.3,16.28,16.28,29090.0,13.9331,13.9416,13.9245,13.9245,29090.0
2019-07-01 13:05:00,16.28,16.3,16.28,16.29,47164.0,13.9245,13.9416,13.9245,13.9331,47164.0
2019-07-01 13:10:00,16.29,16.3,16.27,16.29,47428.0,13.9331,13.9416,13.916,13.9331,47428.0
2019-07-01 13:15:00,16.28,16.28,16.26,16.27,41058.0,13.9245,13.9245,13.9074,13.916,41058.0
2019-07-01 13:20:00,16.27,16.27,16.25,16.25,14900.0,13.916,13.916,13.8989,13.8989,14900.0
2019-07-01 13:25:00,16.26,16.27,16.26,16.27,31468.0,13.9074,13.916,13.9074,13.916,31468.0
2019-07-01 13:30:00,16.27,16.27,16.25,16.25,50650.0,13.916,13.916,13.8989,13.8989,50650.0
2019-07-01 13:35:00,16.25,16.27,16.24,16.25,35648.0,13.8989,13.916,13.8903,13.8989,35648.0
2019-07-01 13:40:00,16.25,16.25,16.24,16.25,34012.0,13.8989,13.8989,13.8903,13.8989,34012.0
2019-07-01 13:45:00,16.25,16.27,16.25,16.27,39270.0,13.8989,13.916,13.8989,13.916,39270.0
2019-07-01 13:50:00,16.27,16.27,16.26,16.27,52798.0,13.916,13.916,13.9074,13.916,52798.0
2019-07-01 13:55:00,16.27,16.29,16.27,16.28,35690.0,13.916,13.9331,13.916,13.9245,35690.0
2019-07-01 14:00:00,16.28,16.28,16.24,16.25,48280.0,13.9245,13.9245,13.8903,13.8989,48280.0
2019-07-01 14:05:00,16.25,16.25,16.23,16.24,40662.0,13.8989,13.8989,13.8818,13.8903,40662.0
2019-07-01 14:10:00,16.24,16.26,16.23,16.26,43190.0,13.8903,13.9074,13.8818,13.9074,43190.0
2019-07-01 14:15:00,16.26,16.27,16.25,16.26,49882.0,13.9074,13.916,13.8989,13.9074,49882.0
2019-07-01 14:20:00,16.26,16.27,16.25,16.26,64172.0,13.9074,13.916,13.8989,13.9074,64172.0
2019-07-01 14:25:00,16.26,16.27,16.24,16.24,41552.0,13.9074,13.916,13.8903,13.8903,41552.0
2019-07-01 14:30:00,16.24,16.25,16.23,16.25,30726.0,13.8903,13.8989,13.8818,13.8989,30726.0
2019-07-01 14:35:00,16.25,16.25,16.23,16.23,83486.0,13.8989,13.8989,13.8818,13.8818,83486.0
2019-07-01 14:40:00,16.23,16.24,16.21,16.23,67602.0,13.8818,13.8903,13.8646,13.8818,67602.0
2019-07-01 14:45:00,16.23,16.25,16.23,16.24,73504.0,13.8818,13.8989,13.8818,13.8903,73504.0
2019-07-01 14:50:00,16.25,16.25,16.24,16.25,34634.0,13.8989,13.8989,13.8903,13.8989,34634.0
2019-07-01 14:55:00,16.25,16.25,16.24,16.24,62970.0,13.8989,13.8989,13.8903,13.8903,62970.0
2019-07-01 15:00:00,16.24,16.26,16.24,16.26,32016.0,13.8903,13.9074,13.8903,13.9074,32016.0
2019-07-01 15:05:00,16.26,16.28,16.25,16.28,49190.0,13.9074,13.9245,13.8989,13.9245,49190.0
2019-07-01 15:10:00,16.28,16.31,16.28,16.31,94516.0,13.9245,13.9502,13.9245,13.9502,94516.0
2019-07-01 15:15:00,16.32,16.32,16.3,16.31,100218.0,13.9587,13.9587,13.9416,13.9502,100218.0
2019-07-01 15:20:00,16.31,16.33,16.3,16.32,122220.0,13.9502,13.9673,13.9416,13.9587,122220.0
2019-07-01 15:25:00,16.32,16.33,16.3,16.32,120804.0,13.9587,13.9673,13.9416,13.9587,120804.0
2019-07-01 15:30:00,16.32,16.34,16.31,16.33,117548.0,13.9587,13.9758,13.9502,13.9673,117548.0
2019-07-01 15:35:00,16.34,16.34,16.31,16.34,111898.0,13.9758,13.9758,13.9502,13.9758,111898.0
2019-07-01 15:40:00,16.34,16.36,16.32,16.33,107356.0,13.9758,13.9929,13.9587,13.9673,107356.0
2019-07-01 15:45:00,16.33,16.34,16.31,16.34,101214.0,13.9673,13.9758,13.9502,13.9758,101214.0
2019-07-01 15:50:00,16.34,16.35,16.33,16.34,171522.0,13.9758,13.9844,13.9673,13.9758,171522.0
2019-07-01 15:55:00,16.34,16.36,16.31,16.33,494012.0,13.9758,13.9929,13.9502,13.9673,494012.0
2019-07-02 09:30:00,16.27,16.31,16.22,16.22,95438.0,13.916,13.9502,13.8732,13.8732,95438.0
2019-07-02 09:35:00,16.21,16.25,16.21,16.25,23672.0,13.8646,13.8989,13.8646,13.8989,23672.0
2019-07-02 09:40:00,16.26,16.27,16.23,16.24,23934.0,13.9074,13.916,13.8818,13.8903,23934.0
2019-07-02 09:45:00,16.24,16.24,16.17,16.18,35912.0,13.8903,13.8903,13.8304,13.839,35912.0
2019-07-02 09:50:00,16.18,16.22,16.17,16.21,51666.0,13.839,13.8732,13.8304,13.8646,51666.0
2019-07-02 09:55:00,16.22,16.22,16.15,16.16,20302.0,13.8732,13.8732,13.8133,13.8219,20302.0
2019-07-02 10:00:00,16.16,16.18,16.14,16.17,34448.0,13.8219,13.839,13.8048,13.8304,34448.0
2019-07-02 10:05:00,16.17,16.18,16.15,16.16,62714.0,13.8304,13.839,13.8133,13.8219,62714.0
2019-07-02 10:10:00,16.16,16.2,16.16,16.19,65644.0,13.8219,13.8561,13.8219,13.8475,65644.0
2019-07-02 10:15:00,16.19,16.19,16.17,16.17,26422.0,13.8475,13.8475,13.8304,13.8304,26422.0
2019-07-02 10:20:00,16.17,16.17,16.15,16.17,49122.0,13.8304,13.8304,13.8133,13.8304,49122.0
2019-07-02 10:25:00,16.18,16.22,16.18,16.22,30686.0,13.839,13.8732,13.839,13.8732,30686.0
2019-07-02 10:30:00,16.22,16.23,16.2,16.23,24696.0,13.8732,13.8818,13.8561,13.8818,24696.0
2019-07-02 10:35:00,16.23,16.23,16.2,16.2,35582.0,13.8818,13.8818,13.8561,13.8561,35582.0
2019-07-02 10:40:00,16.2,16.21,16.18,16.18,36588.0,13.8561,13.8646,13.839,13.839,36588.0
2019-07-02 10:45:00,16.18,16.21,16.18,16.18,31648.0,13.839,13.8646,13.839,13.839,31648.0
2019-07-02 10:50:00,16.19,16.21,16.18,16.21,26556.0,13.8475,13.8646,13.839,13.8646,26556.0
2019-07-02 10:55:00,16.21,16.21,16.18,16.19,18668.0,13.8646,13.8646,13.839,13.8475,18668.0
2019-07-02 11:00:00,16.2,16.21,16.19,16.21,29630.0,13.8561,13.8646,13.8475,13.8646,29630.0
2019-07-02 11:05:00,16.21,16.22,16.18,16.19,28664.0,13.8646,13.8732,13.839,13.8475,28664.0
2019-07-02 11:10:00,16.19,16.2,16.17,16.18,25200.0,13.8475,13.8561,13.8304,13.839,25200.0
2019-07-02 11:15:00,16.18,16.2,16.18,16.18,30274.0,13.839,13.8561,13.839,13.839,30274.0
2019-07-02 11:20:00,16.17,16.18,16.17,16.17,21796.0,13.8304,13.839,13.8304,13.8304,21796.0
2019-07-02 11:25:00,16.18,16.18,16.18,16.18,20012.0,13.839,13.839,13.839,13.839,20012.0
2019-07-02 11:30:00,16.18,16.18,16.15,16.15,17054.0,13.839,13.839,13.8133,13.8133,17054.0
2019-07-02 11:35:00,16.15,16.16,16.11,16.11,74694.0,13.8133,13.8219,13.7791,13.7791,74694.0
2019-07-02 11:40:00,16.12,16.14,16.11,16.13,31550.0,13.7877,13.8048,13.7791,13.7962,31550.0
2019-07-02 11:45:00,16.12,16.14,16.11,16.13,24040.0,13.7877,13.8048,13.7791,13.7962,24040.0
2019-07-02 11:50:00,16.13,16.13,16.09,16.11,58852.0,13.7962,13.7962,13.762,13.7791,58852.0
2019-07-02 11:55:00,16.11,16.11,16.06,16.07,52448.0,13.7791,13.7791,13.7363,13.7449,52448.0
2019-07-02 12:00:00,16.07,16.07,16.05,16.07,50600.0,13.7449,13.7449,13.7278,13.7449,50600.0
2019-07-02 12:05:00,16.07,16.09,16.06,16.08,28946.0,13.7449,13.762,13.7363,13.7535,28946.0
2019-07-02 12:10:00,16.08,16.09,16.07,16.09,22558.0,13.7535,13.762,13.7449,13.762,22558.0
2019-07-02 12:15:00,16.09,16.1,16.08,16.09,54798.0,13.762,13.7706,13.7535,13.762,54798.0
2019-07-02 12:20:00,16.08,16.1,16.08,16.1,40226.0,13.7535,13.7706,13.7535,13.7706,40226.0
2019-07-02 12:25:00,16.1,16.1,16.04,16.04,34134.0,13.7706,13.7706,13.7192,13.7192,34134.0
2019-07-02 12:30:00,16.05,16.05,16.02,16.02,57584.0,13.7278,13.7278,13.7021,13.7021,57584.0
2019-07-02 12:35:00,16.02,16.04,16.02,16.03,30814.0,13.7021,13.7192,13.7021,13.7107,30814.0
2019-07-02 12:40:00,16.03,16.04,16.0,16.01,34538.0,13.7107,13.7192,13.685,13.6936,34538.0
2019-07-02 12:45:00,16.01,16.03,16.01,16.02,30644.0,13.6936,13.7107,13.6936,13.7021,30644.0
2019-07-02 12:50:00,16.02,16.02,16.01,16.01,20604.0,13.7021,13.7021,13.6936,13.6936,20604.0
2019-07-02 12:55:00,16.01,16.02,15.99,16.0,71144.0,13.6936,13.7021,13.6765,13.685,71144.0
2019-07-02 13:00:00,15.99,16.02,15.99,16.01,83770.0,13.6765,13.7021,13.6765,13.6936,83770.0
2019-07-02 13:05:00,16.01,16.03,15.99,16.03,48316.0,13.6936,13.7107,13.6765,13.7107,48316.0
2019-07-02 13:10:00,16.03,16.03,15.97,15.99,47268.0,13.7107,13.7107,13.6594,13.6765,47268.0
2019-07-02 13:15:00,15.99,15.99,15.96,15.97,34788.0,13.6765,13.6765,13.6508,13.6594,34788.0
2019-07-02 13:20:00,15.97,15.99,15.97,15.99,47898.0,13.6594,13.6765,13.6594,13.6765,47898.0
2019-07-02 13:25:00,15.98,15.99,15.97,15.97,14008.0,13.6679,13.6765,13.6594,13.6594,14008.0
2019-07-02 13:30:00,15.97,15.98,15.96,15.97,60958.0,13.6594,13.6679,13.6508,13.6594,60958.0
2019-07-02 13:35:00,15.97,15.97,15.96,15.96,21126.0,13.6594,13.6594,13.6508,13.6508,21126.0
2019-07-02 13:40:00,15.96,15.96,15.94,15.95,38630.0,13.6508,13.6508,13.6337,13.6423,38630.0
2019-07-02 13:45:00,15.95,15.95,15.93,15.94,35028.0,13.6423,13.6423,13.6252,13.6337,35028.0
2019-07-02 13:50:00,15.94,15.94,15.91,15.91,101780.0,13.6337,13.6337,13.6081,13.6081,101780.0
2019-07-02 13:55:00,15.92,15.92,15.89,15.9,45648.0,13.6166,13.6166,13.5909,13.5995,45648.0
2019-07-02 14:00:00,15.9,15.94,15.9,15.94,67386.0,13.5995,13.6337,13.5995,13.6337,67386.0
2019-07-02 14:05:00,15.94,15.94,15.92,15.93,38128.0,13.6337,13.6337,13.6166,13.6252,38128.0
2019-07-02 14:10:00,15.93,15.93,15.9,15.9,27308.0,13.6252,13.6252,13.5995,13.5995,27308.0
2019-07-02 14:15:00,15.91,15.95,15.9,15.92,147378.0,13.6081,13.6423,13.5995,13.6166,147378.0
2019-07-02 14:20:00,15.92,15.95,15.92,15.94,34626.0,13.6166,13.6423,13.6166,13.6337,34626.0
2019-07-02 14:25:00,15.93,15.94,15.92,15.93,28164.0,13.6252,13.6337,13.6166,13.6252,28164.0
2019-07-02 14:30:00,15.93,15.93,15.91,15.92,84210.0,13.6252,13.6252,13.6081,13.6166,84210.0
2019-07-02 14:35:00,15.92,15.92,15.9,15.9,60900.0,13.6166,13.6166,13.5995,13.5995,60900.0
2019-07-02 14:40:00,15.9,15.93,15.9,15.93,166578.0,13.5995,13.6252,13.5995,13.6252,166578.0
2019-07-02 14:45:00,15.93,15.96,15.93,15.94,83560.0,13.6252,13.6508,13.6252,13.6337,83560.0
2019-07-02 14:50:00,15.95,15.96,15.94,15.95,76150.0,13.6423,13.6508,13.6337,13.6423,76150.0
2019-07-02 14:55:00,15.95,15.99,15.95,15.97,90566.0,13.6423,13.6765,13.6423,13.6594,90566.0
2019-07-02 15:00:00,15.97,16.0,15.96,16.0,128396.0,13.6594,13.685,13.6508,13.685,128396.0
2019-07-02 15:05:00,16.0,16.04,16.0,16.03,57590.0,13.685,13.7192,13.685,13.7107,57590.0
2019-07-02 15:10:00,16.03,16.05,16.02,16.02,108276.0,13.7107,13.7278,13.7021,13.7021,108276.0
2019-07-02 15:15:00,16.02,16.04,16.02,16.03,41736.0,13.7021,13.7192,13.7021,13.7107,41736.0
2019-07-02 15:20:00,16.03,16.04,16.03,16.04,56896.0,13.7107,13.7192,13.7107,13.7192,56896.0
2019-07-02 15:25:00,16.04,16.05,16.02,16.02,75812.0,13.7192,13.7278,13.7021,13.7021,75812.0
2019-07-02 15:30:00,16.03,16.06,16.02,16.05,99346.0,13.7107,13.7363,13.7021,13.7278,99346.0
2019-07-02 15:35:00,16.05,16.08,16.04,16.08,131114.0,13.7278,13.7535,13.7192,13.7535,131114.0
2019-07-02 15:40:00,16.08,16.08,16.05,16.05,106180.0,13.7535,13.7535,13.7278,13.7278,106180.0
2019-07-02 15:45:00,16.05,16.06,16.03,16.04,142950.0,13.7278,13.7363,13.7107,13.7192,142950.0
2019-07-02 15:50:00,16.03,16.05,16.02,16.05,231562.0,13.7107,13.7278,13.7021,13.7278,231562.0
2019-07-02 15:55:00,16.05,16.06,16.04,16.06,493432.0,13.7278,13.7363,13.7192,13.7363,493432.0
2019-07-03 09:30:00,16.14,16.15,16.04,16.11,94178.0,13.8048,13.8133,13.7192,13.7791,94178.0
2019-07-03 09:35:00,16.1,16.13,16.1,16.12,24850.0,13.7706,13.7962,13.7706,13.7877,24850.0
2019-07-03 09:40:00,16.13,16.14,16.11,16.12,25202.0,13.7962,13.8048,13.7791,13.7877,25202.0
2019-07-03 09:45:00,16.13,16.15,16.11,16.11,35272.0,13.7962,13.8133,13.7791,13.7791,35272.0
2019-07-03 09:50:00,16.11,16.13,16.09,16.11,25932.0,13.7791,13.7962,13.762,13.7791,25932.0
2019-07-03 09:55:00,16.13,16.13,16.1,16.12,23518.0,13.7962,13.7962,13.7706,13.7877,23518.0
2019-07-03 10:00:00,16.11,16.13,16.11,16.11,27766.0,13.7791,13.7962,13.7791,13.7791,27766.0
2019-07-03 10:05:00,16.11,16.11,16.08,16.08,54152.0,13.7791,13.7791,13.7535,13.7535,54152.0
2019-07-03 10:10:00,16.08,16.08,16.06,16.06,16342.0,13.7535,13.7535,13.7363,13.7363,16342.0
2019-07-03 10:15:00,16.06,16.06,16.03,16.03,46958.0,13.7363,13.7363,13.7107,13.7107,46958.0
2019-07-03 10:20:00,16.03,16.04,16.01,16.04,135296.0,13.7107,13.7192,13.6936,13.7192,135296.0
2019-07-03 10:25:00,16.04,16.06,16.02,16.04,67242.0,13.7192,13.7363,13.7021,13.7192,67242.0
2019-07-03 10:30:00,16.04,16.08,16.04,16.06,22170.0,13.7192,13.7535,13.7192,13.7363,22170.0
2019-07-03 10:35:00,16.07,16.09,16.06,16.09,31708.0,13.7449,13.762,13.7363,13.762,31708.0
2019-07-03 10:40:00,16.08,16.09,16.05,16.07,46684.0,13.7535,13.762,13.7278,13.7449,46684.0
2019-07-03 10:45:00,16.07,16.08,16.06,16.07,83226.0,13.7449,13.7535,13.7363,13.7449,83226.0
2019-07-03 10:50:00,16.07,16.09,16.05,16.05,33986.0,13.7449,13.762,13.7278,13.7278,33986.0
2019-07-03 10:55:00,16.05,16.06,16.04,16.05,37502.0,13.7278,13.7363,13.7192,13.7278,37502.0
2019-07-03 11:00:00,16.04,16.07,16.03,16.05,327058.0,13.7192,13.7449,13.7107,13.7278,327058.0
2019-07-03 11:05:00,16.04,16.05,15.98,15.99,218638.0,13.7192,13.7278,13.6679,13.6765,218638.0
2019-07-03 11:10:00,15.99,15.99,15.96,15.96,48304.0,13.6765,13.6765,13.6508,13.6508,48304.0
2019-07-03 11:15:00,15.97,15.99,15.96,15.99,42650.0,13.6594,13.6765,13.6508,13.6765,42650.0
2019-07-03 11:20:00,15.98,16.02,15.98,16.02,29916.0,13.6679,13.7021,13.6679,13.7021,29916.0
2019-07-03 11:25:00,16.02,16.09,16.02,16.08,40556.0,13.7021,13.762,13.7021,13.7535,40556.0
2019-07-03 11:30:00,16.08,16.11,16.07,16.09,45386.0,13.7535,13.7791,13.7449,13.762,45386.0
2019-07-03 11:35:00,16.09,16.11,16.09,16.11,30518.0,13.762,13.7791,13.762,13.7791,30518.0
2019-07-03 11:40:00,16.11,16.13,16.11,16.12,35540.0,13.7791,13.7962,13.7791,13.7877,35540.0
2019-07-03 11:45:00,16.11,16.14,16.11,16.13,25426.0,13.7791,13.8048,13.7791,13.7962,25426.0
2019-07-03 11:50:00,16.13,16.13,16.11,16.13,16300.0,13.7962,13.7962,13.7791,13.7962,16300.0
2019-07-03 11:55:00,16.12,16.15,16.11,16.15,30248.0,13.7877,13.8133,13.7791,13.8133,30248.0
2019-07-03 12:00:00,16.15,16.15,16.13,16.13,30600.0,13.8133,13.8133,13.7962,13.7962,30600.0
2019-07-03 12:05:00,16.13,16.13,16.1,16.1,26974.0,13.7962,13.7962,13.7706,13.7706,26974.0
2019-07-03 12:10:00,16.1,16.11,16.1,16.11,37690.0,13.7706,13.7791,13.7706,13.7791,37690.0
2019-07-03 12:15:00,16.11,16.12,16.1,16.12,37208.0,13.7791,13.7877,13.7706,13.7877,37208.0
2019-07-03 12:20:00,16.11,16.13,16.1,16.13,40512.0,13.7791,13.7962,13.7706,13.7962,40512.0
2019-07-03 12:25:00,16.13,16.14,16.11,16.11,71554.0,13.7962,13.8048,13.7791,13.7791,71554.0
2019-07-03 12:30:00,16.12,16.12,16.09,16.11,69846.0,13.7877,13.7877,13.762,13.7791,69846.0
2019-07-03 12:35:00,16.11,16.14,16.11,16.13,44822.0,13.7791,13.8048,13.7791,13.7962,44822.0
2019-07-03 12:40:00,16.13,16.14,16.12,16.13,41384.0,13.7962,13.8048,13.7877,13.7962,41384.0
2019-07-03 12:45:00,16.13,16.14,16.11,16.11,65868.0,13.7962,13.8048,13.7791,13.7791,65868.0
2019-07-03 12:50:00,16.11,16.13,16.11,16.11,83500.0,13.7791,13.7962,13.7791,13.7791,83500.0
2019-07-03 12:55:00,16.11,16.15,16.11,16.13,214854.0,13.7791,13.8133,13.7791,13.7962,214854.0
2019-07-05 09:30:00,16.05,16.08,15.96,15.96,65764.0,13.7278,13.7535,13.6508,13.6508,65764.0
2019-07-05 09:35:00,15.94,15.97,15.92,15.97,29930.0,13.6337,13.6594,13.6166,13.6594,29930.0
2019-07-05 09:40:00,15.97,15.98,15.95,15.96,62566.0,13.6594,13.6679,13.6423,13.6508,62566.0
2019-07-05 09:45:00,15.96,15.99,15.94,15.99,23156.0,13.6508,13.6765,13.6337,13.6765,23156.0
2019-07-05 09:50:00,15.99,15.99,15.97,15.99,12722.0,13.6765,13.6765,13.6594,13.6765,12722.0
2019-07-05 09:55:00,15.99,16.0,15.97,15.97,32148.0,13.6765,13.685,13.6594,13.6594,32148.0
2019-07-05 10:00:00,15.98,15.99,15.96,15.98,109100.0,13.6679,13.6765,13.6508,13.6679,109100.0
2019-07-05 10:05:00,15.97,15.97,15.96,15.97,9072.0,13.6594,13.6594,13.6508,13.6594,9072.0
2019-07-05 10:10:00,15.97,15.97,15.96,15.97,23350.0,13.6594,13.6594,13.6508,13.6594,23350.0
2019-07-05 10:15:00,15.99,15.99,15.95,15.96,31254.0,13.6765,13.6765,13.6423,13.6508,31254.0
2019-07-05 10:20:00,15.96,15.96,15.92,15.93,32666.0,13.6508,13.6508,13.6166,13.6252,32666.0
2019-07-05 10:25:00,15.93,15.94,15.9,15.91,34894.0,13.6252,13.6337,13.5995,13.6081,34894.0
2019-07-05 10:30:00,15.9,15.92,15.89,15.9,23560.0,13.5995,13.6166,13.5909,13.5995,23560.0
2019-07-05 10:35:00,15.9,15.9,15.87,15.87,37942.0,13.5995,13.5995,13.5738,13.5738,37942.0
2019-07-05 10:40:00,15.87,15.87,15.84,15.84,38218.0,13.5738,13.5738,13.5482,13.5482,38218.0
2019-07-05 10:45:00,15.85,15.9,15.84,15.9,31380.0,13.5567,13.5995,13.5482,13.5995,31380.0
2019-07-05 10:50:00,15.9,15.94,15.89,15.92,29778.0,13.5995,13.6337,13.5909,13.6166,29778.0
2019-07-05 10:55:00,15.92,15.95,15.9,15.95,72510.0,13.6166,13.6423,13.5995,13.6423,72510.0
2019-07-05 11:00:00,15.95,15.96,15.92,15.94,21416.0,13.6423,13.6508,13.6166,13.6337,21416.0
2019-07-05 11:05:00,15.94,15.97,15.94,15.97,16054.0,13.6337,13.6594,13.6337,13.6594,16054.0
2019-07-05 11:10:00,15.98,15.99,15.96,15.98,54422.0,13.6679,13.6765,13.6508,13.6679,54422.0
2019-07-05 11:15:00,15.98,15.99,15.97,15.99,22078.0,13.6679,13.6765,13.6594,13.6765,22078.0
2019-07-05 11:20:00,15.98,15.99,15.97,15.98,39420.0,13.6679,13.6765,13.6594,13.6679,39420.0
2019-07-05 11:25:00,15.98,16.0,15.98,16.0,15090.0,13.6679,13.685,13.6679,13.685,15090.0
2019-07-05 11:30:00,16.0,16.02,15.99,16.0,24508.0,13.685,13.7021,13.6765,13.685,24508.0
2019-07-05 11:35:00,16.0,16.04,16.0,16.04,17390.0,13.685,13.7192,13.685,13.7192,17390.0
2019-07-05 11:40:00,16.04,16.04,16.0,16.01,23754.0,13.7192,13.7192,13.685,13.6936,23754.0
2019-07-05 11:45:00,16.01,16.02,15.99,16.02,22888.0,13.6936,13.7021,13.6765,13.7021,22888.0
2019-07-05 11:50:00,16.02,16.04,16.02,16.02,18738.0,13.7021,13.7192,13.7021,13.7021,18738.0
2019-07-05 11:55:00,16.02,16.05,16.02,16.05,23190.0,13.7021,13.7278,13.7021,13.7278,23190.0
2019-07-05 12:00:00,16.05,16.05,16.03,16.04,12400.0,13.7278,13.7278,13.7107,13.7192,12400.0
2019-07-05 12:05:00,16.03,16.03,16.0,16.02,13218.0,13.7107,13.7107,13.685,13.7021,13218.0
2019-07-05 12:10:00,16.02,16.04,16.02,16.03,10710.0,13.7021,13.7192,13.7021,13.7107,10710.0
2019-07-05 12:15:00,16.03,16.05,16.03,16.04,11258.0,13.7107,13.7278,13.7107,13.7192,11258.0
2019-07-05 12:20:00,16.04,16.04,16.02,16.03,12720.0,13.7192,13.7192,13.7021,13.7107,12720.0
2019-07-05 12:25:00,16.03,16.04,16.02,16.02,8038.0,13.7107,13.7192,13.7021,13.7021,8038.0
2019-07-05 12:30:00,16.02,16.04,16.02,16.04,9398.0,13.7021,13.7192,13.7021,13.7192,9398.0
2019-07-05 12:35:00,16.04,16.05,16.04,16.04,10484.0,13.7192,13.7278,13.7192,13.7192,10484.0
2019-07-05 12:40:00,16.04,16.04,16.03,16.04,5678.0,13.7192,13.7192,13.7107,13.7192,5678.0
2019-07-05 12:45:00,16.04,16.04,16.03,16.04,14154.0,13.7192,13.7192,13.7107,13.7192,14154.0
2019-07-05 12:50:00,16.04,16.06,16.03,16.06,11642.0,13.7192,13.7363,13.7107,13.7363,11642.0
2019-07-05 12:55:00,16.06,16.06,16.04,16.05,15570.0,13.7363,13.7363,13.7192,13.7278,15570.0
2019-07-05 13:00:00,16.05,16.06,16.04,16.05,32114.0,13.7278,13.7363,13.7192,13.7278,32114.0
2019-07-05 13:05:00,16.05,16.07,16.05,16.06,12142.0,13.7278,13.7449,13.7278,13.7363,12142.0
2019-07-05 13:10:00,16.06,16.06,16.04,16.05,11684.0,13.7363,13.7363,13.7192,13.7278,11684.0
2019-07-05 13:15:00,16.05,16.05,16.04,16.05,12254.0,13.7278,13.7278,13.7192,13.7278,12254.0
2019-07-05 13:20:00,16.05,16.06,16.04,16.06,22072.0,13.7278,13.7363,13.7192,13.7363,22072.0
2019-07-05 13:25:00,16.06,16.06,16.04,16.05,15852.0,13.7363,13.7363,13.7192,13.7278,15852.0
2019-07-05 13:30:00,16.05,16.08,16.05,16.07,19110.0,13.7278,13.7535,13.7278,13.7449,19110.0
2019-07-05 13:35:00,16.07,16.08,16.06,16.08,12080.0,13.7449,13.7535,13.7363,13.7535,12080.0
2019-07-05 13:40:00,16.07,16.08,16.07,16.07,10516.0,13.7449,13.7535,13.7449,13.7449,10516.0
2019-07-05 13:45:00,16.07,16.08,16.07,16.07,26358.0,13.7449,13.7535,13.7449,13.7449,26358.0
2019-07-05 13:50:00,16.07,16.07,16.06,16.06,15860.0,13.7449,13.7449,13.7363,13.7363,15860.0
2019-07-05 13:55:00,16.06,16.06,16.06,16.06,9126.0,13.7363,13.7363,13.7363,13.7363,9126.0
2019-07-05 14:00:00,16.06,16.09,16.06,16.08,26636.0,13.7363,13.762,13.7363,13.7535,26636.0
2019-07-05 14:05:00,16.08,16.09,16.07,16.07,21700.0,13.7535,13.762,13.7449,13.7449,21700.0
2019-07-05 14:10:00,16.07,16.07,16.05,16.06,25868.0,13.7449,13.7449,13.7278,13.7363,25868.0
2019-07-05 14:15:00,16.06,16.06,16.05,16.05,19830.0,13.7363,13.7363,13.7278,13.7278,19830.0
2019-07-05 14:20:00,16.06,16.06,16.05,16.05,7942.0,13.7363,13.7363,13.7278,13.7278,7942.0
2019-07-05 14:25:00,16.05,16.05,16.04,16.04,24940.0,13.7278,13.7278,13.7192,13.7192,24940.0
2019-07-05 14:30:00,16.05,16.09,16.04,16.07,41888.0,13.7278,13.762,13.7192,13.7449,41888.0
2019-07-05 14:35:00,16.07,16.08,16.05,16.06,37044.0,13.7449,13.7535,13.7278,13.7363,37044.0
2019-07-05 14:40:00,16.06,16.07,16.04,16.06,16724.0,13.7363,13.7449,13.7192,13.7363,16724.0
2019-07-05 14:45:00,16.06,16.08,16.05,16.08,18614.0,13.7363,13.7535,13.7278,13.7535,18614.0
2019-07-05 14:50:00,16.08,16.08,16.06,16.07,22510.0,13.7535,13.7535,13.7363,13.7449,22510.0
2019-07-05 14:55:00,16.07,16.07,16.05,16.07,21538.0,13.7449,13.7449,13.7278,13.7449,21538.0
2019-07-05 15:00:00,16.07,16.07,16.05,16.05,23142.0,13.7449,13.7449,13.7278,13.7278,23142.0
2019-07-05 15:05:00,16.05,16.07,16.04,16.07,28592.0,13.7278,13.7449,13.7192,13.7449,28592.0
2019-07-05 15:10:00,16.07,16.07,16.04,16.06,39780.0,13.7449,13.7449,13.7192,13.7363,39780.0
2019-07-05 15:15:00,16.06,16.06,16.03,16.03,94898.0,13.7363,13.7363,13.7107,13.7107,94898.0
2019-07-05 15:20:00,16.03,16.05,16.02,16.05,82582.0,13.7107,13.7278,13.7021,13.7278,82582.0
2019-07-05 15:25:00,16.05,16.06,16.03,16.06,65462.0,13.7278,13.7363,13.7107,13.7363,65462.0
2019-07-05 15:30:00,16.06,16.06,16.03,16.04,97506.0,13.7363,13.7363,13.7107,13.7192,97506.0
2019-07-05 15:35:00,16.04,16.05,16.03,16.04,81002.0,13.7192,13.7278,13.7107,13.7192,81002.0
2019-07-05 15:40:00,16.04,16.04,16.03,16.03,60718.0,13.7192,13.7192,13.7107,13.7107,60718.0
2019-07-05 15:45:00,16.03,16.04,16.03,16.03,89856.0,13.7107,13.7192,13.7107,13.7107,89856.0
2019-07-05 15:50:00,16.03,16.03,16.0,16.0,201142.0,13.7107,13.7107,13.685,13.685,201142.0
2019-07-05 15:55:00,16.0,16.05,15.99,16.05,368452.0,13.685,13.7278,13.6765,13.7278,368452.0
2019-07-08 09:30:00,16.03,16.04,15.9,15.94,141234.0,13.7107,13.7192,13.5995,13.6337,141234.0
2019-07-08 09:35:00,15.94,15.95,15.88,15.88,73660.0,13.6337,13.6423,13.5824,13.5824,73660.0
2019-07-08 09:40:00,15.89,15.96,15.88,15.94,97102.0,13.5909,13.6508,13.5824,13.6337,97102.0
2019-07-08 09:45:00,15.94,15.95,15.92,15.92,48130.0,13.6337,13.6423,13.6166,13.6166,48130.0
2019-07-08 09:50:00,15.92,15.96,15.92,15.95,61552.0,13.6166,13.6508,13.6166,13.6423,61552.0
2019-07-08 09:55:00,15.95,15.99,15.94,15.97,79570.0,13.6423,13.6765,13.6337,13.6594,79570.0
2019-07-08 10:00:00,15.97,16.0,15.97,16.0,62938.0,13.6594,13.685,13.6594,13.685,62938.0
2019-07-08 10:05:00,16.01,16.02,15.97,15.97,57106.0,13.6936,13.7021,13.6594,13.6594,57106.0
2019-07-08 10:10:00,15.97,16.04,15.96,16.04,46386.0,13.6594,13.7192,13.6508,13.7192,46386.0
2019-07-08 10:15:00,16.04,16.07,16.04,16.05,51234.0,13.7192,13.7449,13.7192,13.7278,51234.0
2019-07-08 10:20:00,16.05,16.07,16.05,16.06,62782.0,13.7278,13.7449,13.7278,13.7363,62782.0
2019-07-08 10:25:00,16.06,16.06,16.01,16.02,44552.0,13.7363,13.7363,13.6936,13.7021,44552.0
2019-07-08 10:30:00,16.02,16.03,16.0,16.01,36450.0,13.7021,13.7107,13.685,13.6936,36450.0
2019-07-08 10:35:00,16.02,16.03,16.0,16.02,32174.0,13.7021,13.7107,13.685,13.7021,32174.0
2019-07-08 10:40:00,16.03,16.05,16.02,16.05,27736.0,13.7107,13.7278,13.7021,13.7278,27736.0
2019-07-08 10:45:00,16.05,16.07,16.03,16.04,49468.0,13.7278,13.7449,13.7107,13.7192,49468.0
2019-07-08 10:50:00,16.05,16.05,16.0,16.0,66424.0,13.7278,13.7278,13.685,13.685,66424.0
2019-07-08 10:55:00,16.0,16.03,16.0,16.0,97012.0,13.685,13.7107,13.685,13.685,97012.0
2019-07-08 11:00:00,16.01,16.03,16.0,16.02,40568.0,13.6936,13.7107,13.685,13.7021,40568.0
2019-07-08 11:05:00,16.02,16.02,15.98,15.99,69862.0,13.7021,13.7021,13.6679,13.6765,69862.0
2019-07-08 11:10:00,15.98,15.99,15.96,15.98,37116.0,13.6679,13.6765,13.6508,13.6679,37116.0
2019-07-08 11:15:00,15.98,16.0,15.97,16.0,190138.0,13.6679,13.685,13.6594,13.685,190138.0
2019-07-08 11:20:00,16.0,16.03,15.99,16.02,77650.0,13.685,13.7107,13.6765,13.7021,77650.0
2019-07-08 11:25:00,16.01,16.02,15.99,16.01,37380.0,13.6936,13.7021,13.6765,13.6936,37380.0
2019-07-08 11:30:00,16.01,16.01,15.99,16.01,30636.0,13.6936,13.6936,13.6765,13.6936,30636.0
2019-07-08 11:35:00,16.0,16.03,16.0,16.0,147420.0,13.685,13.7107,13.685,13.685,147420.0
2019-07-08 11:40:00,16.0,16.0,15.98,15.98,18146.0,13.685,13.685,13.6679,13.6679,18146.0
2019-07-08 11:45:00,15.98,15.99,15.97,15.99,27542.0,13.6679,13.6765,13.6594,13.6765,27542.0
2019-07-08 11:50:00,15.99,16.0,15.98,15.99,24534.0,13.6765,13.685,13.6679,13.6765,24534.0
2019-07-08 11:55:00,15.99,15.99,15.97,15.97,13336.0,13.6765,13.6765,13.6594,13.6594,13336.0
2019-07-08 12:00:00,15.97,15.98,15.97,15.97,17490.0,13.6594,13.6679,13.6594,13.6594,17490.0
2019-07-08 12:05:00,15.97,15.97,15.96,15.97,35006.0,13.6594,13.6594,13.6508,13.6594,35006.0
2019-07-08 12:10:00,15.96,15.97,15.95,15.95,29528.0,13.6508,13.6594,13.6423,13.6423,29528.0
2019-07-08 12:15:00,15.95,15.96,15.95,15.96,11982.0,13.6423,13.6508,13.6423,13.6508,11982.0
2019-07-08 12:20:00,15.96,15.96,15.93,15.94,23664.0,13.6508,13.6508,13.6252,13.6337,23664.0
2019-07-08 12:25:00,15.94,15.95,15.92,15.93,44296.0,13.6337,13.6423,13.6166,13.6252,44296.0
2019-07-08 12:30:00,15.93,15.96,15.93,15.96,49236.0,13.6252,13.6508,13.6252,13.6508,49236.0
2019-07-08 12:35:00,15.96,15.97,15.95,15.96,23282.0,13.6508,13.6594,13.6423,13.6508,23282.0
2019-07-08 12:40:00,15.96,15.96,15.93,15.94,61640.0,13.6508,13.6508,13.6252,13.6337,61640.0
2019-07-08 12:45:00,15.94,15.95,15.93,15.95,72480.0,13.6337,13.6423,13.6252,13.6423,72480.0
2019-07-08 12:50:00,15.95,15.95,15.94,15.94,29522.0,13.6423,13.6423,13.6337,13.6337,29522.0
2019-07-08 12:55:00,15.94,15.94,15.92,15.93,91610.0,13.6337,13.6337,13.6166,13.6252,91610.0
2019-07-08 13:00:00,15.93,15.96,15.93,15.96,32506.0,13.6252,13.6508,13.6252,13.6508,32506.0
2019-07-08 13:05:00,15.96,15.96,15.94,15.94,29962.0,13.6508,13.6508,13.6337,13.6337,29962.0
2019-07-08 13:10:00,15.94,15.96,15.93,15.96,35730.0,13.6337,13.6508,13.6252,13.6508,35730.0
2019-07-08 13:15:00,15.96,15.97,15.95,15.97,51648.0,13.6508,13.6594,13.6423,13.6594,51648.0
2019-07-08 13:20:00,15.97,15.97,15.95,15.97,75618.0,13.6594,13.6594,13.6423,13.6594,75618.0
2019-07-08 13:25:00,15.97,15.97,15.96,15.97,26828.0,13.6594,13.6594,13.6508,13.6594,26828.0
2019-07-08 13:30:00,15.97,15.97,15.94,15.96,107286.0,13.6594,13.6594,13.6337,13.6508,107286.0
2019-07-08 13:35:00,15.96,15.96,15.94,15.94,52318.0,13.6508,13.6508,13.6337,13.6337,52318.0
2019-07-08 13:40:00,15.94,15.95,15.94,15.95,54526.0,13.6337,13.6423,13.6337,13.6423,54526.0
2019-07-08 13:45:00,15.94,15.95,15.94,15.94,75728.0,13.6337,13.6423,13.6337,13.6337,75728.0
2019-07-08 13:50:00,15.95,15.95,15.94,15.94,33726.0,13.6423,13.6423,13.6337,13.6337,33726.0
2019-07-08 13:55:00,15.94,15.94,15.93,15.94,45320.0,13.6337,13.6337,13.6252,13.6337,45320.0
2019-07-08 14:00:00,15.94,15.95,15.92,15.93,123568.0,13.6337,13.6423,13.6166,13.6252,123568.0
2019-07-08 14:05:00,15.93,15.93,15.9,15.93,100108.0,13.6252,13.6252,13.5995,13.6252,100108.0
2019-07-08 14:10:00,15.93,15.93,15.89,15.9,50808.0,13.6252,13.6252,13.5909,13.5995,50808.0
2019-07-08 14:15:00,15.9,15.9,15.9,15.9,86172.0,13.5995,13.5995,13.5995,13.5995,86172.0
2019-07-08 14:20:00,15.9,15.9,15.88,15.9,61840.0,13.5995,13.5995,13.5824,13.5995,61840.0
2019-07-08 14:25:00,15.9,15.9,15.88,15.9,31432.0,13.5995,13.5995,13.5824,13.5995,31432.0
2019-07-08 14:30:00,15.9,15.91,15.89,15.9,51278.0,13.5995,13.6081,13.5909,13.5995,51278.0
2019-07-08 14:35:00,15.9,15.9,15.88,15.88,38096.0,13.5995,13.5995,13.5824,13.5824,38096.0
2019-07-08 14:40:00,15.88,15.88,15.87,15.87,30450.0,13.5824,13.5824,13.5738,13.5738,30450.0
2019-07-08 14:45:00,15.87,15.9,15.87,15.88,114038.0,13.5738,13.5995,13.5738,13.5824,114038.0
2019-07-08 14:50:00,15.88,15.88,15.85,15.86,64244.0,13.5824,13.5824,13.5567,13.5653,64244.0
2019-07-08 14:55:00,15.86,15.87,15.86,15.87,34860.0,13.5653,13.5738,13.5653,13.5738,34860.0
2019-07-08 15:00:00,15.87,15.88,15.87,15.88,36544.0,13.5738,13.5824,13.5738,13.5824,36544.0
2019-07-08 15:05:00,15.88,15.88,15.87,15.88,81834.0,13.5824,13.5824,13.5738,13.5824,81834.0
2019-07-08 15:10:00,15.88,15.88,15.87,15.88,54664.0,13.5824,13.5824,13.5738,13.5824,54664.0
2019-07-08 15:15:00,15.88,15.9,15.88,15.9,64974.0,13.5824,13.5995,13.5824,13.5995,64974.0
2019-07-08 15:20:00,15.9,15.9,15.89,15.9,103414.0,13.5995,13.5995,13.5909,13.5995,103414.0
2019-07-08 15:25:00,15.9,15.91,15.89,15.91,82620.0,13.5995,13.6081,13.5909,13.6081,82620.0
2019-07-08 15:30:00,15.91,15.93,15.9,15.93,88020.0,13.6081,13.6252,13.5995,13.6252,88020.0
2019-07-08 15:35:00,15.92,15.93,15.92,15.93,90758.0,13.6166,13.6252,13.6166,13.6252,90758.0
2019-07-08 15:40:00,15.93,15.94,15.92,15.93,158942.0,13.6252,13.6337,13.6166,13.6252,158942.0
2019-07-08 15:45:00,15.93,15.95,15.93,15.94,90534.0,13.6252,13.6423,13.6252,13.6337,90534.0
2019-07-08 15:50:00,15.94,15.95,15.92,15.93,207250.0,13.6337,13.6423,13.6166,13.6252,207250.0
2019-07-08 15:55:00,15.92,15.93,15.9,15.92,403312.0,13.6166,13.6252,13.5995,13.6166,403312.0
2019-07-09 09:30:00,15.81,15.86,15.68,15.74,207300.0,13.5225,13.5653,13.4113,13.4626,207300.0
2019-07-09 09:35:00,15.72,15.74,15.66,15.7,146954.0,13.4455,13.4626,13.3942,13.4284,146954.0
2019-07-09 09:40:00,15.7,15.77,15.68,15.74,308394.0,13.4284,13.4883,13.4113,13.4626,308394.0
2019-07-09 09:45:00,15.74,15.79,15.72,15.76,227254.0,13.4626,13.5054,13.4455,13.4798,227254.0
2019-07-09 09:50:00,15.76,15.76,15.72,15.74,105356.0,13.4798,13.4798,13.4455,13.4626,105356.0
2019-07-09 09:55:00,15.74,15.76,15.7,15.74,230666.0,13.4626,13.4798,13.4284,13.4626,230666.0
2019-07-09 10:00:00,15.74,15.75,15.71,15.72,224340.0,13.4626,13.4712,13.437,13.4455,224340.0
2019-07-09 10:05:00,15.72,15.74,15.67,15.68,97790.0,13.4455,13.4626,13.4028,13.4113,97790.0
2019-07-09 10:10:00,15.67,15.68,15.61,15.61,93926.0,13.4028,13.4113,13.3515,13.3515,93926.0
2019-07-09 10:15:00,15.61,15.64,15.6,15.64,116060.0,13.3515,13.3771,13.3429,13.3771,116060.0
2019-07-09 10:20:00,15.63,15.63,15.62,15.62,68222.0,13.3686,13.3686,13.36,13.36,68222.0
2019-07-09 10:25:00,15.62,15.64,15.61,15.64,109790.0,13.36,13.3771,13.3515,13.3771,109790.0
2019-07-09 10:30:00,15.63,15.67,15.63,15.65,200338.0,13.3686,13.4028,13.3686,13.3857,200338.0
2019-07-09 10:35:00,15.65,15.66,15.63,15.65,165840.0,13.3857,13.3942,13.3686,13.3857,165840.0
2019-07-09 10:40:00,15.65,15.66,15.63,15.65,74310.0,13.3857,13.3942,13.3686,13.3857,74310.0
2019-07-09 10:45:00,15.65,15.66,15.63,15.65,80098.0,13.3857,13.3942,13.3686,13.3857,80098.0
2019-07-09 10:50:00,15.65,15.69,15.65,15.69,166388.0,13.3857,13.4199,13.3857,13.4199,166388.0
2019-07-09 10:55:00,15.69,15.69,15.65,15.66,119448.0,13.4199,13.4199,13.3857,13.3942,119448.0
2019-07-09 11:00:00,15.65,15.69,15.63,15.69,202050.0,13.3857,13.4199,13.3686,13.4199,202050.0
2019-07-09 11:05:00,15.69,15.71,15.67,15.68,207828.0,13.4199,13.437,13.4028,13.4113,207828.0
2019-07-09 11:10:00,15.68,15.69,15.67,15.69,44756.0,13.4113,13.4199,13.4028,13.4199,44756.0
2019-07-09 11:15:00,15.69,15.7,15.68,15.69,78760.0,13.4199,13.4284,13.4113,13.4199,78760.0
2019-07-09 11:20:00,15.69,15.7,15.64,15.67,77980.0,13.4199,13.4284,13.3771,13.4028,77980.0
2019-07-09 11:25:00,15.67,15.67,15.62,15.62,81690.0,13.4028,13.4028,13.36,13.36,81690.0
2019-07-09 11:30:00,15.62,15.66,15.62,15.65,44468.0,13.36,13.3942,13.36,13.3857,44468.0
2019-07-09 11:35:00,15.65,15.65,15.63,15.64,35428.0,13.3857,13.3857,13.3686,13.3771,35428.0
2019-07-09 11:40:00,15.63,15.64,15.62,15.62,35256.0,13.3686,13.3771,13.36,13.36,35256.0
2019-07-09 11:45:00,15.62,15.63,15.62,15.62,28272.0,13.36,13.3686,13.36,13.36,28272.0
2019-07-09 11:50:00,15.62,15.63,15.61,15.63,45842.0,13.36,13.3686,13.3515,13.3686,45842.0
2019-07-09 11:55:00,15.63,15.63,15.61,15.63,46738.0,13.3686,13.3686,13.3515,13.3686,46738.0
2019-07-09 12:00:00,15.63,15.67,15.63,15.66,101986.0,13.3686,13.4028,13.3686,13.3942,101986.0
2019-07-09 12:05:00,15.67,15.69,15.65,15.69,51216.0,13.4028,13.4199,13.3857,13.4199,51216.0
2019-07-09 12:10:00,15.68,15.69,15.67,15.69,207460.0,13.4113,13.4199,13.4028,13.4199,207460.0
2019-07-09 12:15:00,15.69,15.72,15.68,15.72,159118.0,13.4199,13.4455,13.4113,13.4455,159118.0
2019-07-09 12:20:00,15.71,15.72,15.7,15.7,66850.0,13.437,13.4455,13.4284,13.4284,66850.0
2019-07-09 12:25:00,15.71,15.72,15.7,15.72,72482.0,13.437,13.4455,13.4284,13.4455,72482.0
2019-07-09 12:30:00,15.72,15.72,15.69,15.71,117830.0,13.4455,13.4455,13.4199,13.437,117830.0
2019-07-09 12:35:00,15.71,15.72,15.69,15.71,216152.0,13.437,13.4455,13.4199,13.437,216152.0
2019-07-09 12:40:00,15.7,15.72,15.7,15.71,72474.0,13.4284,13.4455,13.4284,13.437,72474.0
2019-07-09 12:45:00,15.71,15.74,15.71,15.74,93004.0,13.437,13.4626,13.437,13.4626,93004.0
2019-07-09 12:50:00,15.75,15.76,15.72,15.75,210910.0,13.4712,13.4798,13.4455,13.4712,210910.0
2019-07-09 12:55:00,15.76,15.77,15.74,15.75,82694.0,13.4798,13.4883,13.4626,13.4712,82694.0
2019-07-09 13:00:00,15.76,15.76,15.74,15.75,54362.0,13.4798,13.4798,13.4626,13.4712,54362.0
2019-07-09 13:05:00,15.75,15.75,15.74,15.75,105364.0,13.4712,13.4712,13.4626,13.4712,105364.0
2019-07-09 13:10:00,15.75,15.76,15.74,15.75,41444.0,13.4712,13.4798,13.4626,13.4712,41444.0
2019-07-09 13:15:00,15.74,15.76,15.74,15.76,32800.0,13.4626,13.4798,13.4626,13.4798,32800.0
2019-07-09 13:20:00,15.76,15.8,15.76,15.79,138068.0,13.4798,13.514,13.4798,13.5054,138068.0
2019-07-09 13:25:00,15.79,15.81,15.78,15.8,76714.0,13.5054,13.5225,13.4969,13.514,76714.0
2019-07-09 13:30:00,15.8,15.81,15.78,15.78,71712.0,13.514,13.5225,13.4969,13.4969,71712.0
2019-07-09 13:35:00,15.78,15.79,15.77,15.79,174694.0,13.4969,13.5054,13.4883,13.5054,174694.0
2019-07-09 13:40:00,15.79,15.81,15.77,15.78,88352.0,13.5054,13.5225,13.4883,13.4969,88352.0
2019-07-09 13:45:00,15.78,15.81,15.78,15.81,125728.0,13.4969,13.5225,13.4969,13.5225,125728.0
2019-07-09 13:50:00,15.81,15.81,15.79,15.81,62348.0,13.5225,13.5225,13.5054,13.5225,62348.0
2019-07-09 13:55:00,15.81,15.81,15.79,15.8,47464.0,13.5225,13.5225,13.5054,13.514,47464.0
2019-07-09 14:00:00,15.8,15.81,15.79,15.8,79836.0,13.514,13.5225,13.5054,13.514,79836.0
2019-07-09 14:05:00,15.8,15.81,15.79,15.81,153374.0,13.514,13.5225,13.5054,13.5225,153374.0
2019-07-09 14:10:00,15.81,15.81,15.79,15.81,43128.0,13.5225,13.5225,13.5054,13.5225,43128.0
2019-07-09 14:15:00,15.81,15.83,15.79,15.81,94832.0,13.5225,13.5396,13.5054,13.5225,94832.0
2019-07-09 14:20:00,15.81,15.82,15.8,15.81,64878.0,13.5225,13.5311,13.514,13.5225,64878.0
2019-07-09 14:25:00,15.81,15.81,15.79,15.8,85398.0,13.5225,13.5225,13.5054,13.514,85398.0
2019-07-09 14:30:00,15.8,15.8,15.79,15.79,35954.0,13.514,13.514,13.5054,13.5054,35954.0
2019-07-09 14:35:00,15.79,15.81,15.79,15.81,35838.0,13.5054,13.5225,13.5054,13.5225,35838.0
2019-07-09 14:40:00,15.81,15.81,15.8,15.8,50438.0,13.5225,13.5225,13.514,13.514,50438.0
2019-07-09 14:45:00,15.81,15.81,15.79,15.79,64048.0,13.5225,13.5225,13.5054,13.5054,64048.0
2019-07-09 14:50:00,15.8,15.81,15.79,15.8,71330.0,13.514,13.5225,13.5054,13.514,71330.0
2019-07-09 14:55:00,15.8,15.81,15.76,15.79,83562.0,13.514,13.5225,13.4798,13.5054,83562.0
2019-07-09 15:00:00,15.78,15.79,15.76,15.77,161676.0,13.4969,13.5054,13.4798,13.4883,161676.0
2019-07-09 15:05:00,15.77,15.79,15.74,15.79,103432.0,13.4883,13.5054,13.4626,13.5054,103432.0
2019-07-09 15:10:00,15.79,15.79,15.75,15.76,169470.0,13.5054,13.5054,13.4712,13.4798,169470.0
2019-07-09 15:15:00,15.76,15.78,15.74,15.77,264310.0,13.4798,13.4969,13.4626,13.4883,264310.0
2019-07-09 15:20:00,15.77,15.77,15.75,15.76,169000.0,13.4883,13.4883,13.4712,13.4798,169000.0
2019-07-09 15:25:00,15.77,15.8,15.76,15.8,160826.0,13.4883,13.514,13.4798,13.514,160826.0
2019-07-09 15:30:00,15.8,15.81,15.78,15.8,254726.0,13.514,13.5225,13.4969,13.514,254726.0
2019-07-09 15:35:00,15.8,15.84,15.8,15.83,212460.0,13.514,13.5482,13.514,13.5396,212460.0
2019-07-09 15:40:00,15.83,15.84,15.81,15.83,266286.0,13.5396,13.5482,13.5225,13.5396,266286.0
2019-07-09 15:45:00,15.83,15.85,15.81,15.81,215714.0,13.5396,13.5567,13.5225,13.5225,215714.0
2019-07-09 15:50:00,15.81,15.84,15.8,15.83,338420.0,13.5225,13.5482,13.514,13.5396,338420.0
2019-07-09 15:55:00,15.83,15.83,15.78,15.79,646986.0,13.5396,13.5396,13.4969,13.5054,646986.0
2019-07-10 09:30:00,15.85,15.9,15.69,15.71,644656.0,13.5567,13.5995,13.4199,13.437,644656.0
2019-07-10 09:35:00,15.71,15.76,15.58,15.58,435640.0,13.437,13.4798,13.3258,13.3258,435640.0
2019-07-10 09:40:00,15.58,15.63,15.52,15.55,581130.0,13.3258,13.3686,13.2745,13.3001,581130.0
2019-07-10 09:45:00,15.55,15.58,15.51,15.52,604866.0,13.3001,13.3258,13.2659,13.2745,604866.0
2019-07-10 09:50:00,15.53,15.56,15.48,15.55,383230.0,13.283,13.3087,13.2403,13.3001,383230.0
2019-07-10 09:55:00,15.55,15.63,15.54,15.58,359932.0,13.3001,13.3686,13.2916,13.3258,359932.0
2019-07-10 10:00:00,15.58,15.64,15.56,15.59,175804.0,13.3258,13.3771,13.3087,13.3344,175804.0
2019-07-10 10:05:00,15.59,15.61,15.54,15.56,210136.0,13.3344,13.3515,13.2916,13.3087,210136.0
2019-07-10 10:10:00,15.56,15.59,15.55,15.58,84734.0,13.3087,13.3344,13.3001,13.3258,84734.0
2019-07-10 10:15:00,15.59,15.6,15.55,15.59,79386.0,13.3344,13.3429,13.3001,13.3344,79386.0
2019-07-10 10:20:00,15.6,15.6,15.54,15.55,119274.0,13.3429,13.3429,13.2916,13.3001,119274.0
2019-07-10 10:25:00,15.55,15.58,15.55,15.56,51220.0,13.3001,13.3258,13.3001,13.3087,51220.0
2019-07-10 10:30:00,15.56,15.61,15.56,15.59,78872.0,13.3087,13.3515,13.3087,13.3344,78872.0
2019-07-10 10:35:00,15.58,15.6,15.56,15.58,63544.0,13.3258,13.3429,13.3087,13.3258,63544.0
2019-07-10 10:40:00,15.58,15.58,15.54,15.56,104360.0,13.3258,13.3258,13.2916,13.3087,104360.0
2019-07-10 10:45:00,15.56,15.56,15.54,15.55,67628.0,13.3087,13.3087,13.2916,13.3001,67628.0
2019-07-10 10:50:00,15.55,15.55,15.53,15.54,161686.0,13.3001,13.3001,13.283,13.2916,161686.0
2019-07-10 10:55:00,15.55,15.56,15.54,15.55,114494.0,13.3001,13.3087,13.2916,13.3001,114494.0
2019-07-10 11:00:00,15.54,15.55,15.53,15.53,84082.0,13.2916,13.3001,13.283,13.283,84082.0
2019-07-10 11:05:00,15.53,15.53,15.51,15.51,50516.0,13.283,13.283,13.2659,13.2659,50516.0
2019-07-10 11:10:00,15.51,15.53,15.5,15.51,127940.0,13.2659,13.283,13.2574,13.2659,127940.0
2019-07-10 11:15:00,15.51,15.51,15.49,15.49,289960.0,13.2659,13.2659,13.2488,13.2488,289960.0
2019-07-10 11:20:00,15.49,15.52,15.47,15.47,225886.0,13.2488,13.2745,13.2317,13.2317,225886.0
2019-07-10 11:25:00,15.47,15.53,15.46,15.53,290626.0,13.2317,13.283,13.2232,13.283,290626.0
2019-07-10 11:30:00,15.53,15.59,15.53,15.59,380688.0,13.283,13.3344,13.283,13.3344,380688.0
2019-07-10 11:35:00,15.59,15.6,15.57,15.58,135188.0,13.3344,13.3429,13.3172,13.3258,135188.0
2019-07-10 11:40:00,15.58,15.6,15.58,15.59,109796.0,13.3258,13.3429,13.3258,13.3344,109796.0
2019-07-10 11:45:00,15.59,15.6,15.58,15.6,74102.0,13.3344,13.3429,13.3258,13.3429,74102.0
2019-07-10 11:50:00,15.6,15.6,15.56,15.57,93316.0,13.3429,13.3429,13.3087,13.3172,93316.0
2019-07-10 11:55:00,15.57,15.57,15.56,15.56,36538.0,13.3172,13.3172,13.3087,13.3087,36538.0
2019-07-10 12:00:00,15.56,15.59,15.56,15.57,141168.0,13.3087,13.3344,13.3087,13.3172,141168.0
2019-07-10 12:05:00,15.57,15.58,15.56,15.56,57906.0,13.3172,13.3258,13.3087,13.3087,57906.0
2019-07-10 12:10:00,15.56,15.58,15.55,15.56,78056.0,13.3087,13.3258,13.3001,13.3087,78056.0
2019-07-10 12:15:00,15.56,15.56,15.53,15.54,82866.0,13.3087,13.3087,13.283,13.2916,82866.0
2019-07-10 12:20:00,15.54,15.54,15.52,15.54,93910.0,13.2916,13.2916,13.2745,13.2916,93910.0
2019-07-10 12:25:00,15.54,15.56,15.53,15.54,88164.0,13.2916,13.3087,13.283,13.2916,88164.0
2019-07-10 12:30:00,15.54,15.55,15.53,15.54,67982.0,13.2916,13.3001,13.283,13.2916,67982.0
2019-07-10 12:35:00,15.54,15.58,15.54,15.56,289034.0,13.2916,13.3258,13.2916,13.3087,289034.0
2019-07-10 12:40:00,15.57,15.62,15.56,15.61,286286.0,13.3172,13.36,13.3087,13.3515,286286.0
2019-07-10 12:45:00,15.61,15.65,15.6,15.65,214982.0,13.3515,13.3857,13.3429,13.3857,214982.0
2019-07-10 12:50:00,15.65,15.69,15.65,15.69,255200.0,13.3857,13.4199,13.3857,13.4199,255200.0
2019-07-10 12:55:00,15.69,15.7,15.67,15.68,102518.0,13.4199,13.4284,13.4028,13.4113,102518.0
2019-07-10 13:00:00,15.68,15.74,15.68,15.69,178572.0,13.4113,13.4626,13.4113,13.4199,178572.0
2019-07-10 13:05:00,15.69,15.69,15.66,15.67,39604.0,13.4199,13.4199,13.3942,13.4028,39604.0
2019-07-10 13:10:00,15.66,15.67,15.65,15.65,108194.0,13.3942,13.4028,13.3857,13.3857,108194.0
2019-07-10 13:15:00,15.65,15.67,15.64,15.67,135430.0,13.3857,13.4028,13.3771,13.4028,135430.0
2019-07-10 13:20:00,15.67,15.67,15.65,15.66,49738.0,13.4028,13.4028,13.3857,13.3942,49738.0
2019-07-10 13:25:00,15.65,15.67,15.65,15.66,108380.0,13.3857,13.4028,13.3857,13.3942,108380.0
2019-07-10 13:30:00,15.66,15.68,15.65,15.65,115596.0,13.3942,13.4113,13.3857,13.3857,115596.0
2019-07-10 13:35:00,15.65,15.66,15.63,15.63,44770.0,13.3857,13.3942,13.3686,13.3686,44770.0
2019-07-10 13:40:00,15.63,15.63,15.61,15.62,36232.0,13.3686,13.3686,13.3515,13.36,36232.0
2019-07-10 13:45:00,15.62,15.64,15.62,15.62,52440.0,13.36,13.3771,13.36,13.36,52440.0
2019-07-10 13:50:00,15.62,15.63,15.61,15.62,42150.0,13.36,13.3686,13.3515,13.36,42150.0
2019-07-10 13:55:00,15.62,15.63,15.6,15.62,65994.0,13.36,13.3686,13.3429,13.36,65994.0
2019-07-10 14:00:00,15.62,15.65,15.61,15.63,163852.0,13.36,13.3857,13.3515,13.3686,163852.0
2019-07-10 14:05:00,15.63,15.63,15.59,15.6,65548.0,13.3686,13.3686,13.3344,13.3429,65548.0
2019-07-10 14:10:00,15.6,15.61,15.59,15.6,78582.0,13.3429,13.3515,13.3344,13.3429,78582.0
2019-07-10 14:15:00,15.6,15.61,15.58,15.58,90354.0,13.3429,13.3515,13.3258,13.3258,90354.0
2019-07-10 14:20:00,15.58,15.59,15.58,15.59,38890.0,13.3258,13.3344,13.3258,13.3344,38890.0
2019-07-10 14:25:00,15.59,15.59,15.56,15.57,44970.0,13.3344,13.3344,13.3087,13.3172,44970.0
2019-07-10 14:30:00,15.57,15.59,15.56,15.56,74236.0,13.3172,13.3344,13.3087,13.3087,74236.0
2019-07-10 14:35:00,15.56,15.57,15.55,15.56,58564.0,13.3087,13.3172,13.3001,13.3087,58564.0
2019-07-10 14:40:00,15.56,15.57,15.55,15.56,71800.0,13.3087,13.3172,13.3001,13.3087,71800.0
2019-07-10 14:45:00,15.56,15.58,15.56,15.58,100218.0,13.3087,13.3258,13.3087,13.3258,100218.0
2019-07-10 14:50:00,15.58,15.59,15.57,15.59,63404.0,13.3258,13.3344,13.3172,13.3344,63404.0
2019-07-10 14:55:00,15.59,15.6,15.59,15.6,46568.0,13.3344,13.3429,13.3344,13.3429,46568.0
2019-07-10 15:00:00,15.6,15.63,15.59,15.63,138672.0,13.3429,13.3686,13.3344,13.3686,138672.0
2019-07-10 15:05:00,15.63,15.66,15.62,15.66,149222.0,13.3686,13.3942,13.36,13.3942,149222.0
2019-07-10 15:10:00,15.65,15.68,15.64,15.65,94104.0,13.3857,13.4113,13.3771,13.3857,94104.0
2019-07-10 15:15:00,15.65,15.65,15.61,15.61,101444.0,13.3857,13.3857,13.3515,13.3515,101444.0
2019-07-10 15:20:00,15.62,15.63,15.6,15.62,193054.0,13.36,13.3686,13.3429,13.36,193054.0
2019-07-10 15:25:00,15.62,15.65,15.62,15.63,217236.0,13.36,13.3857,13.36,13.3686,217236.0
2019-07-10 15:30:00,15.63,15.65,15.61,15.65,379060.0,13.3686,13.3857,13.3515,13.3857,379060.0
2019-07-10 15:35:00,15.65,15.65,15.63,15.64,154350.0,13.3857,13.3857,13.3686,13.3771,154350.0
2019-07-10 15:40:00,15.64,15.65,15.61,15.63,379430.0,13.3771,13.3857,13.3515,13.3686,379430.0
2019-07-10 15:45:00,15.63,15.63,15.59,15.61,466276.0,13.3686,13.3686,13.3344,13.3515,466276.0
2019-07-10 15:50:00,15.61,15.63,15.6,15.63,429430.0,13.3515,13.3686,13.3429,13.3686,429430.0
2019-07-10 15:55:00,15.63,15.66,15.62,15.62,1146046.0,13.3686,13.3942,13.36,13.36,1146046.0
2019-07-11 09:30:00,14.94,15.19,14.86,14.99,2210152.0,12.7784,12.9922,12.71,12.8212,2210152.0
2019-07-11 09:35:00,14.97,14.99,14.81,14.94,1514630.0,12.8041,12.8212,12.6672,12.7784,1514630.0
2019-07-11 09:40:00,14.94,15.1,14.87,15.06,1562614.0,12.7784,12.9152,12.7185,12.881,1562614.0
2019-07-11 09:45:00,15.09,15.14,14.98,15.08,744802.0,12.9067,12.9495,12.8126,12.8981,744802.0
2019-07-11 09:50:00,15.08,15.13,15.01,15.04,575294.0,12.8981,12.9409,12.8383,12.8639,575294.0
2019-07-11 09:55:00,15.02,15.05,14.93,14.98,584146.0,12.8468,12.8725,12.7698,12.8126,584146.0
2019-07-11 10:00:00,14.98,15.05,14.96,14.99,551516.0,12.8126,12.8725,12.7955,12.8212,551516.0
2019-07-11 10:05:00,14.99,15.01,14.86,14.88,697762.0,12.8212,12.8383,12.71,12.7271,697762.0
2019-07-11 10:10:00,14.88,14.9,14.84,14.85,364876.0,12.7271,12.7442,12.6929,12.7014,364876.0
2019-07-11 10:15:00,14.85,14.92,14.76,14.88,951722.0,12.7014,12.7613,12.6244,12.7271,951722.0
2019-07-11 10:20:00,14.88,14.95,14.86,14.93,577134.0,12.7271,12.7869,12.71,12.7698,577134.0
2019-07-11 10:25:00,14.93,14.99,14.9,14.96,437860.0,12.7698,12.8212,12.7442,12.7955,437860.0
2019-07-11 10:30:00,14.97,14.97,14.88,14.9,331580.0,12.8041,12.8041,12.7271,12.7442,331580.0
2019-07-11 10:35:00,14.9,15.05,14.88,15.02,477956.0,12.7442,12.8725,12.7271,12.8468,477956.0
2019-07-11 10:40:00,15.02,15.12,14.97,14.98,982142.0,12.8468,12.9324,12.8041,12.8126,982142.0
2019-07-11 10:45:00,14.98,14.98,14.87,14.9,363106.0,12.8126,12.8126,12.7185,12.7442,363106.0
2019-07-11 10:50:00,14.9,14.97,14.87,14.88,390702.0,12.7442,12.8041,12.7185,12.7271,390702.0
2019-07-11 10:55:00,14.87,14.9,14.84,14.86,302178.0,12.7185,12.7442,12.6929,12.71,302178.0
2019-07-11 11:00:00,14.86,14.87,14.8,14.83,356026.0,12.71,12.7185,12.6587,12.6843,356026.0
2019-07-11 11:05:00,14.83,14.86,14.8,14.81,332904.0,12.6843,12.71,12.6587,12.6672,332904.0
2019-07-11 11:10:00,14.82,14.88,14.81,14.88,213158.0,12.6758,12.7271,12.6672,12.7271,213158.0
2019-07-11 11:15:00,14.88,14.92,14.86,14.86,278398.0,12.7271,12.7613,12.71,12.71,278398.0
2019-07-11 11:20:00,14.87,14.88,14.83,14.88,169274.0,12.7185,12.7271,12.6843,12.7271,169274.0
2019-07-11 11:25:00,14.88,14.88,14.83,14.86,163756.0,12.7271,12.7271,12.6843,12.71,163756.0
2019-07-11 11:30:00,14.86,14.86,14.83,14.84,160380.0,12.71,12.71,12.6843,12.6929,160380.0
2019-07-11 11:35:00,14.84,14.85,14.76,14.78,331972.0,12.6929,12.7014,12.6244,12.6415,331972.0
2019-07-11 11:40:00,14.78,14.8,14.72,14.79,407450.0,12.6415,12.6587,12.5902,12.6501,407450.0
2019-07-11 11:45:00,14.79,14.84,14.78,14.81,199452.0,12.6501,12.6929,12.6415,12.6672,199452.0
2019-07-11 11:50:00,14.8,14.84,14.79,14.84,212836.0,12.6587,12.6929,12.6501,12.6929,212836.0
2019-07-11 11:55:00,14.84,14.86,14.82,14.86,175338.0,12.6929,12.71,12.6758,12.71,175338.0
2019-07-11 12:00:00,14.86,14.88,14.84,14.87,187938.0,12.71,12.7271,12.6929,12.7185,187938.0
2019-07-11 12:05:00,14.87,14.92,14.86,14.9,214626.0,12.7185,12.7613,12.71,12.7442,214626.0
2019-07-11 12:10:00,14.9,14.99,14.88,14.99,377482.0,12.7442,12.8212,12.7271,12.8212,377482.0
2019-07-11 12:15:00,14.99,15.05,14.98,15.02,821026.0,12.8212,12.8725,12.8126,12.8468,821026.0
2019-07-11 12:20:00,15.02,15.03,14.96,14.99,266182.0,12.8468,12.8554,12.7955,12.8212,266182.0
2019-07-11 12:25:00,14.98,15.05,14.98,15.01,194810.0,12.8126,12.8725,12.8126,12.8383,194810.0
2019-07-11 12:30:00,15.01,15.04,14.99,14.99,153626.0,12.8383,12.8639,12.8212,12.8212,153626.0
2019-07-11 12:35:00,14.99,14.99,14.97,14.98,220526.0,12.8212,12.8212,12.8041,12.8126,220526.0
2019-07-11 12:40:00,14.99,15.03,14.97,14.99,152338.0,12.8212,12.8554,12.8041,12.8212,152338.0
2019-07-11 12:45:00,14.99,14.99,14.96,14.98,191018.0,12.8212,12.8212,12.7955,12.8126,191018.0
2019-07-11 12:50:00,14.98,14.98,14.94,14.97,150658.0,12.8126,12.8126,12.7784,12.8041,150658.0
2019-07-11 12:55:00,14.97,14.97,14.93,14.94,115650.0,12.8041,12.8041,12.7698,12.7784,115650.0
2019-07-11 13:00:00,14.94,14.95,14.92,14.93,221064.0,12.7784,12.7869,12.7613,12.7698,221064.0
2019-07-11 13:05:00,14.93,14.95,14.91,14.94,131020.0,12.7698,12.7869,12.7527,12.7784,131020.0
2019-07-11 13:10:00,14.94,14.97,14.93,14.97,118764.0,12.7784,12.8041,12.7698,12.8041,118764.0
2019-07-11 13:15:00,14.97,14.98,14.95,14.97,180786.0,12.8041,12.8126,12.7869,12.8041,180786.0
2019-07-11 13:20:00,14.97,14.99,14.96,14.96,168054.0,12.8041,12.8212,12.7955,12.7955,168054.0
2019-07-11 13:25:00,14.96,14.99,14.93,14.93,158848.0,12.7955,12.8212,12.7698,12.7698,158848.0
2019-07-11 13:30:00,14.93,14.95,14.9,14.9,154968.0,12.7698,12.7869,12.7442,12.7442,154968.0
2019-07-11 13:35:00,14.91,14.92,14.88,14.92,134820.0,12.7527,12.7613,12.7271,12.7613,134820.0
2019-07-11 13:40:00,14.92,14.92,14.9,14.9,78028.0,12.7613,12.7613,12.7442,12.7442,78028.0
2019-07-11 13:45:00,14.9,14.91,14.9,14.91,95856.0,12.7442,12.7527,12.7442,12.7527,95856.0
2019-07-11 13:50:00,14.91,14.96,14.9,14.96,161176.0,12.7527,12.7955,12.7442,12.7955,161176.0
2019-07-11 13:55:00,14.96,14.99,14.95,14.99,154784.0,12.7955,12.8212,12.7869,12.8212,154784.0
2019-07-11 14:00:00,14.98,15.03,14.98,15.01,179784.0,12.8126,12.8554,12.8126,12.8383,179784.0
2019-07-11 14:05:00,15.01,15.04,14.97,14.97,131984.0,12.8383,12.8639,12.8041,12.8041,131984.0
2019-07-11 14:10:00,14.97,15.01,14.96,15.01,109616.0,12.8041,12.8383,12.7955,12.8383,109616.0
2019-07-11 14:15:00,15.01,15.02,14.96,14.99,138270.0,12.8383,12.8468,12.7955,12.8212,138270.0
2019-07-11 14:20:00,14.99,15.0,14.96,14.97,130098.0,12.8212,12.8297,12.7955,12.8041,130098.0
2019-07-11 14:25:00,14.97,14.99,14.96,14.99,133790.0,12.8041,12.8212,12.7955,12.8212,133790.0
2019-07-11 14:30:00,15.01,15.04,15.0,15.03,125490.0,12.8383,12.8639,12.8297,12.8554,125490.0
2019-07-11 14:35:00,15.03,15.04,14.99,15.0,149036.0,12.8554,12.8639,12.8212,12.8297,149036.0
2019-07-11 14:40:00,15.0,15.03,15.0,15.03,182408.0,12.8297,12.8554,12.8297,12.8554,182408.0
2019-07-11 14:45:00,15.03,15.05,15.02,15.05,147684.0,12.8554,12.8725,12.8468,12.8725,147684.0
2019-07-11 14:50:00,15.05,15.06,15.03,15.04,145578.0,12.8725,12.881,12.8554,12.8639,145578.0
2019-07-11 14:55:00,15.04,15.06,15.03,15.06,158520.0,12.8639,12.881,12.8554,12.881,158520.0
2019-07-11 15:00:00,15.06,15.06,15.02,15.05,284952.0,12.881,12.881,12.8468,12.8725,284952.0
2019-07-11 15:05:00,15.05,15.05,15.01,15.02,186496.0,12.8725,12.8725,12.8383,12.8468,186496.0
2019-07-11 15:10:00,15.02,15.03,15.01,15.03,173266.0,12.8468,12.8554,12.8383,12.8554,173266.0
2019-07-11 15:15:00,15.03,15.04,15.01,15.04,190898.0,12.8554,12.8639,12.8383,12.8639,190898.0
2019-07-11 15:20:00,15.04,15.05,15.01,15.02,305550.0,12.8639,12.8725,12.8383,12.8468,305550.0
2019-07-11 15:25:00,15.02,15.06,15.02,15.06,275208.0,12.8468,12.881,12.8468,12.881,275208.0
2019-07-11 15:30:00,15.06,15.07,15.05,15.06,385390.0,12.881,12.8896,12.8725,12.881,385390.0
2019-07-11 15:35:00,15.06,15.09,15.05,15.09,418534.0,12.881,12.9067,12.8725,12.9067,418534.0
2019-07-11 15:40:00,15.09,15.2,15.09,15.17,675672.0,12.9067,13.0008,12.9067,12.9751,675672.0
2019-07-11 15:45:00,15.17,15.22,15.15,15.21,755652.0,12.9751,13.0179,12.958,13.0093,755652.0
2019-07-11 15:50:00,15.21,15.22,15.18,15.18,776876.0,13.0093,13.0179,12.9837,12.9837,776876.0
2019-07-11 15:55:00,15.19,15.22,15.14,15.19,1776268.0,12.9922,13.0179,12.9495,12.9922,1776268.0
2019-07-12 09:30:00,15.18,15.2,15.05,15.13,366460.0,12.9837,13.0008,12.8725,12.9409,366460.0
2019-07-12 09:35:00,15.13,15.19,15.08,15.19,346874.0,12.9409,12.9922,12.8981,12.9922,346874.0
2019-07-12 09:40:00,15.2,15.31,15.19,15.3,282082.0,13.0008,13.0949,12.9922,13.0863,282082.0
2019-07-12 09:45:00,15.3,15.4,15.29,15.4,273202.0,13.0863,13.1718,13.0778,13.1718,273202.0
2019-07-12 09:50:00,15.4,15.58,15.38,15.58,447728.0,13.1718,13.3258,13.1547,13.3258,447728.0
2019-07-12 09:55:00,15.58,15.61,15.54,15.56,331660.0,13.3258,13.3515,13.2916,13.3087,331660.0
2019-07-12 10:00:00,15.56,15.59,15.53,15.57,271822.0,13.3087,13.3344,13.283,13.3172,271822.0
2019-07-12 10:05:00,15.57,15.61,15.52,15.54,478758.0,13.3172,13.3515,13.2745,13.2916,478758.0
2019-07-12 10:10:00,15.54,15.56,15.44,15.44,405116.0,13.2916,13.3087,13.2061,13.2061,405116.0
2019-07-12 10:15:00,15.44,15.46,15.4,15.44,476070.0,13.2061,13.2232,13.1718,13.2061,476070.0
2019-07-12 10:20:00,15.44,15.51,15.43,15.5,184348.0,13.2061,13.2659,13.1975,13.2574,184348.0
2019-07-12 10:25:00,15.51,15.51,15.48,15.49,272164.0,13.2659,13.2659,13.2403,13.2488,272164.0
2019-07-12 10:30:00,15.49,15.53,15.49,15.52,142874.0,13.2488,13.283,13.2488,13.2745,142874.0
2019-07-12 10:35:00,15.52,15.57,15.51,15.56,158200.0,13.2745,13.3172,13.2659,13.3087,158200.0
2019-07-12 10:40:00,15.56,15.57,15.52,15.52,184424.0,13.3087,13.3172,13.2745,13.2745,184424.0
2019-07-12 10:45:00,15.52,15.54,15.52,15.53,151882.0,13.2745,13.2916,13.2745,13.283,151882.0
2019-07-12 10:50:00,15.53,15.55,15.52,15.55,72578.0,13.283,13.3001,13.2745,13.3001,72578.0
2019-07-12 10:55:00,15.55,15.55,15.52,15.53,96212.0,13.3001,13.3001,13.2745,13.283,96212.0
2019-07-12 11:00:00,15.53,15.56,15.53,15.53,148232.0,13.283,13.3087,13.283,13.283,148232.0
2019-07-12 11:05:00,15.54,15.55,15.52,15.54,75068.0,13.2916,13.3001,13.2745,13.2916,75068.0
2019-07-12 11:10:00,15.54,15.54,15.47,15.49,328674.0,13.2916,13.2916,13.2317,13.2488,328674.0
2019-07-12 11:15:00,15.49,15.5,15.46,15.49,151296.0,13.2488,13.2574,13.2232,13.2488,151296.0
2019-07-12 11:20:00,15.49,15.52,15.48,15.5,121086.0,13.2488,13.2745,13.2403,13.2574,121086.0
2019-07-12 11:25:00,15.51,15.53,15.49,15.52,181924.0,13.2659,13.283,13.2488,13.2745,181924.0
2019-07-12 11:30:00,15.52,15.53,15.51,15.52,44268.0,13.2745,13.283,13.2659,13.2745,44268.0
2019-07-12 11:35:00,15.52,15.52,15.49,15.49,77734.0,13.2745,13.2745,13.2488,13.2488,77734.0
2019-07-12 11:40:00,15.49,15.53,15.49,15.53,96722.0,13.2488,13.283,13.2488,13.283,96722.0
2019-07-12 11:45:00,15.53,15.53,15.5,15.53,56982.0,13.283,13.283,13.2574,13.283,56982.0
2019-07-12 11:50:00,15.52,15.52,15.5,15.51,48190.0,13.2745,13.2745,13.2574,13.2659,48190.0
2019-07-12 11:55:00,15.51,15.55,15.51,15.53,177458.0,13.2659,13.3001,13.2659,13.283,177458.0
2019-07-12 12:00:00,15.53,15.55,15.52,15.54,423190.0,13.283,13.3001,13.2745,13.2916,423190.0
2019-07-12 12:05:00,15.54,15.58,15.54,15.56,107520.0,13.2916,13.3258,13.2916,13.3087,107520.0
2019-07-12 12:10:00,15.56,15.56,15.53,15.55,120770.0,13.3087,13.3087,13.283,13.3001,120770.0
2019-07-12 12:15:00,15.55,15.56,15.55,15.55,52840.0,13.3001,13.3087,13.3001,13.3001,52840.0
2019-07-12 12:20:00,15.55,15.55,15.51,15.53,112768.0,13.3001,13.3001,13.2659,13.283,112768.0
2019-07-12 12:25:00,15.52,15.52,15.47,15.47,209560.0,13.2745,13.2745,13.2317,13.2317,209560.0
2019-07-12 12:30:00,15.47,15.48,15.45,15.45,155838.0,13.2317,13.2403,13.2146,13.2146,155838.0
2019-07-12 12:35:00,15.45,15.5,15.44,15.49,280790.0,13.2146,13.2574,13.2061,13.2488,280790.0
2019-07-12 12:40:00,15.49,15.5,15.47,15.47,138866.0,13.2488,13.2574,13.2317,13.2317,138866.0
2019-07-12 12:45:00,15.48,15.5,15.47,15.48,140970.0,13.2403,13.2574,13.2317,13.2403,140970.0
2019-07-12 12:50:00,15.48,15.49,15.47,15.47,64562.0,13.2403,13.2488,13.2317,13.2317,64562.0
2019-07-12 12:55:00,15.47,15.47,15.45,15.45,73912.0,13.2317,13.2317,13.2146,13.2146,73912.0
2019-07-12 13:00:00,15.45,15.46,15.43,15.44,61206.0,13.2146,13.2232,13.1975,13.2061,61206.0
2019-07-12 13:05:00,15.43,15.44,15.42,15.43,83342.0,13.1975,13.2061,13.1889,13.1975,83342.0
2019-07-12 13:10:00,15.44,15.46,15.43,15.45,123276.0,13.2061,13.2232,13.1975,13.2146,123276.0
2019-07-12 13:15:00,15.44,15.47,15.44,15.46,51764.0,13.2061,13.2317,13.2061,13.2232,51764.0
2019-07-12 13:20:00,15.46,15.47,15.46,15.46,61156.0,13.2232,13.2317,13.2232,13.2232,61156.0
2019-07-12 13:25:00,15.46,15.46,15.45,15.46,47928.0,13.2232,13.2232,13.2146,13.2232,47928.0
2019-07-12 13:30:00,15.46,15.46,15.45,15.46,153318.0,13.2232,13.2232,13.2146,13.2232,153318.0
2019-07-12 13:35:00,15.46,15.47,15.45,15.47,132100.0,13.2232,13.2317,13.2146,13.2317,132100.0
2019-07-12 13:40:00,15.47,15.47,15.47,15.47,58210.0,13.2317,13.2317,13.2317,13.2317,58210.0
2019-07-12 13:45:00,15.47,15.5,15.47,15.49,96268.0,13.2317,13.2574,13.2317,13.2488,96268.0
2019-07-12 13:50:00,15.49,15.51,15.48,15.5,51050.0,13.2488,13.2659,13.2403,13.2574,51050.0
2019-07-12 13:55:00,15.51,15.51,15.44,15.45,106014.0,13.2659,13.2659,13.2061,13.2146,106014.0
2019-07-12 14:00:00,15.45,15.46,15.44,15.45,60972.0,13.2146,13.2232,13.2061,13.2146,60972.0
2019-07-12 14:05:00,15.45,15.46,15.44,15.46,48872.0,13.2146,13.2232,13.2061,13.2232,48872.0
2019-07-12 14:10:00,15.45,15.45,15.44,15.45,42576.0,13.2146,13.2146,13.2061,13.2146,42576.0
2019-07-12 14:15:00,15.44,15.46,15.44,15.45,105450.0,13.2061,13.2232,13.2061,13.2146,105450.0
2019-07-12 14:20:00,15.45,15.46,15.44,15.45,106438.0,13.2146,13.2232,13.2061,13.2146,106438.0
2019-07-12 14:25:00,15.45,15.46,15.44,15.45,88404.0,13.2146,13.2232,13.2061,13.2146,88404.0
2019-07-12 14:30:00,15.45,15.46,15.45,15.46,158388.0,13.2146,13.2232,13.2146,13.2232,158388.0
2019-07-12 14:35:00,15.46,15.49,15.46,15.49,159412.0,13.2232,13.2488,13.2232,13.2488,159412.0
2019-07-12 14:40:00,15.49,15.49,15.47,15.47,110574.0,13.2488,13.2488,13.2317,13.2317,110574.0
2019-07-12 14:45:00,15.47,15.49,15.46,15.48,83112.0,13.2317,13.2488,13.2232,13.2403,83112.0
2019-07-12 14:50:00,15.47,15.5,15.47,15.49,63000.0,13.2317,13.2574,13.2317,13.2488,63000.0
2019-07-12 14:55:00,15.49,15.52,15.49,15.52,62140.0,13.2488,13.2745,13.2488,13.2745,62140.0
2019-07-12 15:00:00,15.52,15.53,15.51,15.51,75162.0,13.2745,13.283,13.2659,13.2659,75162.0
2019-07-12 15:05:00,15.51,15.54,15.51,15.54,413206.0,13.2659,13.2916,13.2659,13.2916,413206.0
2019-07-12 15:10:00,15.54,15.54,15.53,15.54,130092.0,13.2916,13.2916,13.283,13.2916,130092.0
2019-07-12 15:15:00,15.53,15.58,15.53,15.56,345174.0,13.283,13.3258,13.283,13.3087,345174.0
2019-07-12 15:20:00,15.57,15.58,15.56,15.58,79450.0,13.3172,13.3258,13.3087,13.3258,79450.0
2019-07-12 15:25:00,15.58,15.6,15.58,15.59,128850.0,13.3258,13.3429,13.3258,13.3344,128850.0
2019-07-12 15:30:00,15.59,15.59,15.54,15.54,220524.0,13.3344,13.3344,13.2916,13.2916,220524.0
2019-07-12 15:35:00,15.54,15.54,15.49,15.52,503654.0,13.2916,13.2916,13.2488,13.2745,503654.0
2019-07-12 15:40:00,15.52,15.52,15.46,15.47,276720.0,13.2745,13.2745,13.2232,13.2317,276720.0
2019-07-12 15:45:00,15.47,15.47,15.46,15.47,216706.0,13.2317,13.2317,13.2232,13.2317,216706.0
2019-07-12 15:50:00,15.47,15.47,15.44,15.45,476462.0,13.2317,13.2317,13.2061,13.2146,476462.0
2019-07-12 15:55:00,15.45,15.49,15.44,15.47,837004.0,13.2146,13.2488,13.2061,13.2317,837004.0
2019-07-15 09:30:00,15.49,15.55,15.43,15.5,107602.0,13.2488,13.3001,13.1975,13.2574,107602.0
2019-07-15 09:35:00,15.5,15.5,15.4,15.47,76850.0,13.2574,13.2574,13.1718,13.2317,76850.0
2019-07-15 09:40:00,15.47,15.49,15.45,15.47,33534.0,13.2317,13.2488,13.2146,13.2317,33534.0
2019-07-15 09:45:00,15.47,15.49,15.4,15.42,75272.0,13.2317,13.2488,13.1718,13.1889,75272.0
2019-07-15 09:50:00,15.42,15.43,15.4,15.43,64928.0,13.1889,13.1975,13.1718,13.1975,64928.0
2019-07-15 09:55:00,15.43,15.44,15.4,15.42,38560.0,13.1975,13.2061,13.1718,13.1889,38560.0
2019-07-15 10:00:00,15.42,15.44,15.4,15.42,48032.0,13.1889,13.2061,13.1718,13.1889,48032.0
2019-07-15 10:05:00,15.42,15.43,15.4,15.42,50302.0,13.1889,13.1975,13.1718,13.1889,50302.0
2019-07-15 10:10:00,15.42,15.44,15.4,15.43,554812.0,13.1889,13.2061,13.1718,13.1975,554812.0
2019-07-15 10:15:00,15.43,15.44,15.41,15.42,124882.0,13.1975,13.2061,13.1804,13.1889,124882.0
2019-07-15 10:20:00,15.43,15.44,15.42,15.42,60740.0,13.1975,13.2061,13.1889,13.1889,60740.0
2019-07-15 10:25:00,15.43,15.48,15.42,15.48,114350.0,13.1975,13.2403,13.1889,13.2403,114350.0
2019-07-15 10:30:00,15.49,15.49,15.47,15.47,185330.0,13.2488,13.2488,13.2317,13.2317,185330.0
2019-07-15 10:35:00,15.47,15.51,15.47,15.49,62616.0,13.2317,13.2659,13.2317,13.2488,62616.0
2019-07-15 10:40:00,15.49,15.49,15.46,15.46,45200.0,13.2488,13.2488,13.2232,13.2232,45200.0
2019-07-15 10:45:00,15.46,15.48,15.45,15.47,66860.0,13.2232,13.2403,13.2146,13.2317,66860.0
2019-07-15 10:50:00,15.47,15.49,15.47,15.49,56540.0,13.2317,13.2488,13.2317,13.2488,56540.0
2019-07-15 10:55:00,15.49,15.49,15.46,15.47,34126.0,13.2488,13.2488,13.2232,13.2317,34126.0
2019-07-15 11:00:00,15.47,15.48,15.46,15.46,28794.0,13.2317,13.2403,13.2232,13.2232,28794.0
2019-07-15 11:05:00,15.46,15.47,15.45,15.46,29972.0,13.2232,13.2317,13.2146,13.2232,29972.0
2019-07-15 11:10:00,15.46,15.46,15.45,15.45,30472.0,13.2232,13.2232,13.2146,13.2146,30472.0
2019-07-15 11:15:00,15.45,15.47,15.44,15.47,27204.0,13.2146,13.2317,13.2061,13.2317,27204.0
2019-07-15 11:20:00,15.47,15.47,15.45,15.47,36060.0,13.2317,13.2317,13.2146,13.2317,36060.0
2019-07-15 11:25:00,15.46,15.47,15.46,15.47,117642.0,13.2232,13.2317,13.2232,13.2317,117642.0
2019-07-15 11:30:00,15.47,15.47,15.45,15.46,24872.0,13.2317,13.2317,13.2146,13.2232,24872.0
2019-07-15 11:35:00,15.46,15.48,15.45,15.48,25452.0,13.2232,13.2403,13.2146,13.2403,25452.0
2019-07-15 11:40:00,15.48,15.5,15.47,15.48,21548.0,13.2403,13.2574,13.2317,13.2403,21548.0
2019-07-15 11:45:00,15.48,15.49,15.47,15.48,19960.0,13.2403,13.2488,13.2317,13.2403,19960.0
2019-07-15 11:50:00,15.48,15.49,15.47,15.49,20234.0,13.2403,13.2488,13.2317,13.2488,20234.0
2019-07-15 11:55:00,15.49,15.49,15.48,15.49,15860.0,13.2488,13.2488,13.2403,13.2488,15860.0
2019-07-15 12:00:00,15.49,15.49,15.47,15.49,29368.0,13.2488,13.2488,13.2317,13.2488,29368.0
2019-07-15 12:05:00,15.48,15.49,15.47,15.47,29226.0,13.2403,13.2488,13.2317,13.2317,29226.0
2019-07-15 12:10:00,15.47,15.47,15.47,15.47,18398.0,13.2317,13.2317,13.2317,13.2317,18398.0
2019-07-15 12:15:00,15.47,15.49,15.46,15.49,34246.0,13.2317,13.2488,13.2232,13.2488,34246.0
2019-07-15 12:20:00,15.49,15.49,15.47,15.49,38492.0,13.2488,13.2488,13.2317,13.2488,38492.0
2019-07-15 12:25:00,15.49,15.49,15.47,15.48,11246.0,13.2488,13.2488,13.2317,13.2403,11246.0
2019-07-15 12:30:00,15.48,15.49,15.47,15.47,40638.0,13.2403,13.2488,13.2317,13.2317,40638.0
2019-07-15 12:35:00,15.47,15.49,15.47,15.48,21090.0,13.2317,13.2488,13.2317,13.2403,21090.0
2019-07-15 12:40:00,15.49,15.5,15.48,15.5,31582.0,13.2488,13.2574,13.2403,13.2574,31582.0
2019-07-15 12:45:00,15.5,15.51,15.49,15.5,37918.0,13.2574,13.2659,13.2488,13.2574,37918.0
2019-07-15 12:50:00,15.49,15.51,15.49,15.49,39818.0,13.2488,13.2659,13.2488,13.2488,39818.0
2019-07-15 12:55:00,15.49,15.5,15.49,15.5,19312.0,13.2488,13.2574,13.2488,13.2574,19312.0
2019-07-15 13:00:00,15.5,15.51,15.49,15.49,38250.0,13.2574,13.2659,13.2488,13.2488,38250.0
2019-07-15 13:05:00,15.49,15.5,15.49,15.49,30094.0,13.2488,13.2574,13.2488,13.2488,30094.0
2019-07-15 13:10:00,15.49,15.49,15.47,15.48,37936.0,13.2488,13.2488,13.2317,13.2403,37936.0
2019-07-15 13:15:00,15.48,15.49,15.47,15.48,24718.0,13.2403,13.2488,13.2317,13.2403,24718.0
2019-07-15 13:20:00,15.48,15.49,15.47,15.47,31284.0,13.2403,13.2488,13.2317,13.2317,31284.0
2019-07-15 13:25:00,15.47,15.48,15.47,15.47,27420.0,13.2317,13.2403,13.2317,13.2317,27420.0
2019-07-15 13:30:00,15.47,15.47,15.46,15.47,37574.0,13.2317,13.2317,13.2232,13.2317,37574.0
2019-07-15 13:35:00,15.47,15.48,15.46,15.47,30196.0,13.2317,13.2403,13.2232,13.2317,30196.0
2019-07-15 13:40:00,15.47,15.47,15.46,15.46,25102.0,13.2317,13.2317,13.2232,13.2232,25102.0
2019-07-15 13:45:00,15.46,15.47,15.46,15.47,24224.0,13.2232,13.2317,13.2232,13.2317,24224.0
2019-07-15 13:50:00,15.47,15.47,15.46,15.46,25956.0,13.2317,13.2317,13.2232,13.2232,25956.0
2019-07-15 13:55:00,15.46,15.47,15.46,15.47,24618.0,13.2232,13.2317,13.2232,13.2317,24618.0
2019-07-15 14:00:00,15.47,15.48,15.47,15.47,42396.0,13.2317,13.2403,13.2317,13.2317,42396.0
2019-07-15 14:05:00,15.47,15.47,15.44,15.45,46350.0,13.2317,13.2317,13.2061,13.2146,46350.0
2019-07-15 14:10:00,15.45,15.45,15.42,15.43,73554.0,13.2146,13.2146,13.1889,13.1975,73554.0
2019-07-15 14:15:00,15.43,15.44,15.42,15.44,48776.0,13.1975,13.2061,13.1889,13.2061,48776.0
2019-07-15 14:20:00,15.44,15.44,15.42,15.43,53754.0,13.2061,13.2061,13.1889,13.1975,53754.0
2019-07-15 14:25:00,15.42,15.43,15.42,15.43,35618.0,13.1889,13.1975,13.1889,13.1975,35618.0
2019-07-15 14:30:00,15.43,15.43,15.4,15.4,50378.0,13.1975,13.1975,13.1718,13.1718,50378.0
2019-07-15 14:35:00,15.41,15.41,15.4,15.4,23356.0,13.1804,13.1804,13.1718,13.1718,23356.0
2019-07-15 14:40:00,15.4,15.4,15.38,15.4,46546.0,13.1718,13.1718,13.1547,13.1718,46546.0
2019-07-15 14:45:00,15.4,15.41,15.39,15.4,52346.0,13.1718,13.1804,13.1633,13.1718,52346.0
2019-07-15 14:50:00,15.4,15.42,15.4,15.4,58060.0,13.1718,13.1889,13.1718,13.1718,58060.0
2019-07-15 14:55:00,15.4,15.41,15.4,15.41,42622.0,13.1718,13.1804,13.1718,13.1804,42622.0
2019-07-15 15:00:00,15.41,15.42,15.38,15.38,63760.0,13.1804,13.1889,13.1547,13.1547,63760.0
2019-07-15 15:05:00,15.38,15.39,15.37,15.38,67038.0,13.1547,13.1633,13.1462,13.1547,67038.0
2019-07-15 15:10:00,15.38,15.38,15.35,15.36,54824.0,13.1547,13.1547,13.1291,13.1376,54824.0
2019-07-15 15:15:00,15.36,15.37,15.36,15.36,61396.0,13.1376,13.1462,13.1376,13.1376,61396.0
2019-07-15 15:20:00,15.36,15.38,15.36,15.37,47796.0,13.1376,13.1547,13.1376,13.1462,47796.0
2019-07-15 15:25:00,15.37,15.38,15.36,15.37,51842.0,13.1462,13.1547,13.1376,13.1462,51842.0
2019-07-15 15:30:00,15.37,15.38,15.36,15.38,95402.0,13.1462,13.1547,13.1376,13.1547,95402.0
2019-07-15 15:35:00,15.38,15.38,15.37,15.38,109586.0,13.1547,13.1547,13.1462,13.1547,109586.0
2019-07-15 15:40:00,15.37,15.38,15.37,15.37,81020.0,13.1462,13.1547,13.1462,13.1462,81020.0
2019-07-15 15:45:00,15.37,15.37,15.35,15.36,146704.0,13.1462,13.1462,13.1291,13.1376,146704.0
2019-07-15 15:50:00,15.36,15.37,15.35,15.35,223446.0,13.1376,13.1462,13.1291,13.1291,223446.0
2019-07-15 15:55:00,15.35,15.36,15.33,15.34,559902.0,13.1291,13.1376,13.112,13.1205,559902.0
2019-07-16 09:30:00,15.3,15.38,15.27,15.35,195284.0,13.0863,13.1547,13.0607,13.1291,195284.0
2019-07-16 09:35:00,15.36,15.41,15.34,15.4,74568.0,13.1376,13.1804,13.1205,13.1718,74568.0
2019-07-16 09:40:00,15.39,15.4,15.37,15.4,72848.0,13.1633,13.1718,13.1462,13.1718,72848.0
2019-07-16 09:45:00,15.39,15.47,15.38,15.47,119606.0,13.1633,13.2317,13.1547,13.2317,119606.0
2019-07-16 09:50:00,15.47,15.47,15.44,15.46,313764.0,13.2317,13.2317,13.2061,13.2232,313764.0
2019-07-16 09:55:00,15.46,15.54,15.46,15.52,173728.0,13.2232,13.2916,13.2232,13.2745,173728.0
2019-07-16 10:00:00,15.53,15.63,15.52,15.63,227574.0,13.283,13.3686,13.2745,13.3686,227574.0
2019-07-16 10:05:00,15.63,15.65,15.59,15.65,171540.0,13.3686,13.3857,13.3344,13.3857,171540.0
2019-07-16 10:10:00,15.65,15.66,15.64,15.65,93326.0,13.3857,13.3942,13.3771,13.3857,93326.0
2019-07-16 10:15:00,15.65,15.65,15.63,15.64,76888.0,13.3857,13.3857,13.3686,13.3771,76888.0
2019-07-16 10:20:00,15.65,15.69,15.64,15.68,89040.0,13.3857,13.4199,13.3771,13.4113,89040.0
2019-07-16 10:25:00,15.68,15.7,15.67,15.7,84312.0,13.4113,13.4284,13.4028,13.4284,84312.0
2019-07-16 10:30:00,15.7,15.7,15.66,15.67,227910.0,13.4284,13.4284,13.3942,13.4028,227910.0
2019-07-16 10:35:00,15.66,15.68,15.65,15.65,70728.0,13.3942,13.4113,13.3857,13.3857,70728.0
2019-07-16 10:40:00,15.65,15.67,15.64,15.67,52402.0,13.3857,13.4028,13.3771,13.4028,52402.0
2019-07-16 10:45:00,15.67,15.68,15.66,15.67,52602.0,13.4028,13.4113,13.3942,13.4028,52602.0
2019-07-16 10:50:00,15.66,15.66,15.63,15.65,103926.0,13.3942,13.3942,13.3686,13.3857,103926.0
2019-07-16 10:55:00,15.65,15.65,15.63,15.65,37358.0,13.3857,13.3857,13.3686,13.3857,37358.0
2019-07-16 11:00:00,15.65,15.65,15.63,15.65,82996.0,13.3857,13.3857,13.3686,13.3857,82996.0
2019-07-16 11:05:00,15.65,15.65,15.6,15.61,59952.0,13.3857,13.3857,13.3429,13.3515,59952.0
2019-07-16 11:10:00,15.61,15.62,15.59,15.6,78968.0,13.3515,13.36,13.3344,13.3429,78968.0
2019-07-16 11:15:00,15.6,15.61,15.6,15.61,48002.0,13.3429,13.3515,13.3429,13.3515,48002.0
2019-07-16 11:20:00,15.6,15.6,15.58,15.6,40334.0,13.3429,13.3429,13.3258,13.3429,40334.0
2019-07-16 11:25:00,15.6,15.6,15.56,15.58,79502.0,13.3429,13.3429,13.3087,13.3258,79502.0
2019-07-16 11:30:00,15.58,15.58,15.54,15.55,164382.0,13.3258,13.3258,13.2916,13.3001,164382.0
2019-07-16 11:35:00,15.55,15.58,15.54,15.56,101622.0,13.3001,13.3258,13.2916,13.3087,101622.0
2019-07-16 11:40:00,15.56,15.57,15.55,15.56,44284.0,13.3087,13.3172,13.3001,13.3087,44284.0
2019-07-16 11:45:00,15.56,15.59,15.56,15.58,128298.0,13.3087,13.3344,13.3087,13.3258,128298.0
2019-07-16 11:50:00,15.58,15.6,15.58,15.6,72946.0,13.3258,13.3429,13.3258,13.3429,72946.0
2019-07-16 11:55:00,15.6,15.6,15.58,15.59,73222.0,13.3429,13.3429,13.3258,13.3344,73222.0
2019-07-16 12:00:00,15.59,15.59,15.58,15.58,62340.0,13.3344,13.3344,13.3258,13.3258,62340.0
2019-07-16 12:05:00,15.59,15.59,15.57,15.58,58024.0,13.3344,13.3344,13.3172,13.3258,58024.0
2019-07-16 12:10:00,15.57,15.58,15.56,15.57,100350.0,13.3172,13.3258,13.3087,13.3172,100350.0
2019-07-16 12:15:00,15.57,15.57,15.53,15.54,110836.0,13.3172,13.3172,13.283,13.2916,110836.0
2019-07-16 12:20:00,15.53,15.55,15.53,15.55,118078.0,13.283,13.3001,13.283,13.3001,118078.0
2019-07-16 12:25:00,15.55,15.56,15.54,15.56,72558.0,13.3001,13.3087,13.2916,13.3087,72558.0
2019-07-16 12:30:00,15.56,15.57,15.55,15.56,78198.0,13.3087,13.3172,13.3001,13.3087,78198.0
2019-07-16 12:35:00,15.56,15.59,15.56,15.59,63906.0,13.3087,13.3344,13.3087,13.3344,63906.0
2019-07-16 12:40:00,15.59,15.6,15.58,15.6,33352.0,13.3344,13.3429,13.3258,13.3429,33352.0
2019-07-16 12:45:00,15.6,15.6,15.57,15.58,55848.0,13.3429,13.3429,13.3172,13.3258,55848.0
2019-07-16 12:50:00,15.58,15.59,15.57,15.59,67272.0,13.3258,13.3344,13.3172,13.3344,67272.0
2019-07-16 12:55:00,15.59,15.59,15.57,15.58,58134.0,13.3344,13.3344,13.3172,13.3258,58134.0
2019-07-16 13:00:00,15.58,15.58,15.56,15.57,63688.0,13.3258,13.3258,13.3087,13.3172,63688.0
2019-07-16 13:05:00,15.57,15.6,15.56,15.58,96840.0,13.3172,13.3429,13.3087,13.3258,96840.0
2019-07-16 13:10:00,15.58,15.61,15.58,15.61,28702.0,13.3258,13.3515,13.3258,13.3515,28702.0
2019-07-16 13:15:00,15.61,15.63,15.59,15.63,47278.0,13.3515,13.3686,13.3344,13.3686,47278.0
2019-07-16 13:20:00,15.62,15.65,15.62,15.64,30874.0,13.36,13.3857,13.36,13.3771,30874.0
2019-07-16 13:25:00,15.65,15.65,15.63,15.65,43530.0,13.3857,13.3857,13.3686,13.3857,43530.0
2019-07-16 13:30:00,15.65,15.66,15.64,15.65,59732.0,13.3857,13.3942,13.3771,13.3857,59732.0
2019-07-16 13:35:00,15.65,15.66,15.64,15.66,124164.0,13.3857,13.3942,13.3771,13.3942,124164.0
2019-07-16 13:40:00,15.66,15.68,15.65,15.68,62598.0,13.3942,13.4113,13.3857,13.4113,62598.0
2019-07-16 13:45:00,15.68,15.68,15.65,15.67,61816.0,13.4113,13.4113,13.3857,13.4028,61816.0
2019-07-16 13:50:00,15.67,15.67,15.65,15.67,102372.0,13.4028,13.4028,13.3857,13.4028,102372.0
2019-07-16 13:55:00,15.66,15.67,15.63,15.63,160850.0,13.3942,13.4028,13.3686,13.3686,160850.0
2019-07-16 14:00:00,15.63,15.63,15.61,15.62,63684.0,13.3686,13.3686,13.3515,13.36,63684.0
2019-07-16 14:05:00,15.61,15.62,15.61,15.62,30806.0,13.3515,13.36,13.3515,13.36,30806.0
2019-07-16 14:10:00,15.62,15.62,15.6,15.61,59748.0,13.36,13.36,13.3429,13.3515,59748.0
2019-07-16 14:15:00,15.61,15.61,15.6,15.61,35144.0,13.3515,13.3515,13.3429,13.3515,35144.0
2019-07-16 14:20:00,15.61,15.61,15.59,15.6,59880.0,13.3515,13.3515,13.3344,13.3429,59880.0
2019-07-16 14:25:00,15.6,15.61,15.6,15.6,47900.0,13.3429,13.3515,13.3429,13.3429,47900.0
2019-07-16 14:30:00,15.6,15.6,15.57,15.58,41630.0,13.3429,13.3429,13.3172,13.3258,41630.0
2019-07-16 14:35:00,15.58,15.61,15.57,15.61,64106.0,13.3258,13.3515,13.3172,13.3515,64106.0
2019-07-16 14:40:00,15.61,15.62,15.6,15.62,77132.0,13.3515,13.36,13.3429,13.36,77132.0
2019-07-16 14:45:00,15.62,15.63,15.61,15.62,55112.0,13.36,13.3686,13.3515,13.36,55112.0
2019-07-16 14:50:00,15.62,15.63,15.61,15.63,83312.0,13.36,13.3686,13.3515,13.3686,83312.0
2019-07-16 14:55:00,15.63,15.63,15.61,15.61,92410.0,13.3686,13.3686,13.3515,13.3515,92410.0
2019-07-16 15:00:00,15.61,15.63,15.6,15.62,73992.0,13.3515,13.3686,13.3429,13.36,73992.0
2019-07-16 15:05:00,15.62,15.62,15.61,15.61,78114.0,13.36,13.36,13.3515,13.3515,78114.0
2019-07-16 15:10:00,15.61,15.63,15.61,15.63,96778.0,13.3515,13.3686,13.3515,13.3686,96778.0
2019-07-16 15:15:00,15.63,15.64,15.62,15.64,58742.0,13.3686,13.3771,13.36,13.3771,58742.0
2019-07-16 15:20:00,15.64,15.64,15.62,15.63,90036.0,13.3771,13.3771,13.36,13.3686,90036.0
2019-07-16 15:25:00,15.63,15.63,15.62,15.62,42960.0,13.3686,13.3686,13.36,13.36,42960.0
2019-07-16 15:30:00,15.63,15.64,15.62,15.63,125772.0,13.3686,13.3771,13.36,13.3686,125772.0
2019-07-16 15:35:00,15.63,15.65,15.62,15.65,96446.0,13.3686,13.3857,13.36,13.3857,96446.0
2019-07-16 15:40:00,15.65,15.65,15.64,15.65,130574.0,13.3857,13.3857,13.3771,13.3857,130574.0
2019-07-16 15:45:00,15.65,15.66,15.65,15.66,171590.0,13.3857,13.3942,13.3857,13.3942,171590.0
2019-07-16 15:50:00,15.66,15.67,15.65,15.67,239744.0,13.3942,13.4028,13.3857,13.4028,239744.0
2019-07-16 15:55:00,15.67,15.67,15.63,15.65,831108.0,13.4028,13.4028,13.3686,13.3857,831108.0
2019-07-17 09:30:00,15.61,15.63,15.56,15.62,75344.0,13.3515,13.3686,13.3087,13.36,75344.0
2019-07-17 09:35:00,15.61,15.61,15.56,15.6,60872.0,13.3515,13.3515,13.3087,13.3429,60872.0
2019-07-17 09:40:00,15.6,15.61,15.57,15.59,85962.0,13.3429,13.3515,13.3172,13.3344,85962.0
2019-07-17 09:45:00,15.6,15.62,15.59,15.61,131446.0,13.3429,13.36,13.3344,13.3515,131446.0
2019-07-17 09:50:00,15.61,15.65,15.61,15.62,41144.0,13.3515,13.3857,13.3515,13.36,41144.0
2019-07-17 09:55:00,15.62,15.65,15.6,15.61,169792.0,13.36,13.3857,13.3429,13.3515,169792.0
2019-07-17 10:00:00,15.61,15.62,15.57,15.58,55298.0,13.3515,13.36,13.3172,13.3258,55298.0
2019-07-17 10:05:00,15.58,15.58,15.53,15.54,171110.0,13.3258,13.3258,13.283,13.2916,171110.0
2019-07-17 10:10:00,15.54,15.56,15.53,15.54,55422.0,13.2916,13.3087,13.283,13.2916,55422.0
2019-07-17 10:15:00,15.53,15.58,15.52,15.55,69928.0,13.283,13.3258,13.2745,13.3001,69928.0
2019-07-17 10:20:00,15.54,15.55,15.52,15.54,55290.0,13.2916,13.3001,13.2745,13.2916,55290.0
2019-07-17 10:25:00,15.54,15.55,15.52,15.54,80942.0,13.2916,13.3001,13.2745,13.2916,80942.0
2019-07-17 10:30:00,15.54,15.55,15.52,15.54,152458.0,13.2916,13.3001,13.2745,13.2916,152458.0
2019-07-17 10:35:00,15.54,15.55,15.52,15.54,211130.0,13.2916,13.3001,13.2745,13.2916,211130.0
2019-07-17 10:40:00,15.54,15.54,15.52,15.53,60892.0,13.2916,13.2916,13.2745,13.283,60892.0
2019-07-17 10:45:00,15.53,15.53,15.49,15.5,82850.0,13.283,13.283,13.2488,13.2574,82850.0
2019-07-17 10:50:00,15.49,15.51,15.45,15.46,105024.0,13.2488,13.2659,13.2146,13.2232,105024.0
2019-07-17 10:55:00,15.47,15.53,15.47,15.52,76562.0,13.2317,13.283,13.2317,13.2745,76562.0
2019-07-17 11:00:00,15.53,15.6,15.52,15.58,182524.0,13.283,13.3429,13.2745,13.3258,182524.0
2019-07-17 11:05:00,15.58,15.59,15.57,15.58,67086.0,13.3258,13.3344,13.3172,13.3258,67086.0
2019-07-17 11:10:00,15.58,15.6,15.57,15.58,67420.0,13.3258,13.3429,13.3172,13.3258,67420.0
2019-07-17 11:15:00,15.58,15.59,15.56,15.57,63440.0,13.3258,13.3344,13.3087,13.3172,63440.0
2019-07-17 11:20:00,15.58,15.59,15.56,15.57,59244.0,13.3258,13.3344,13.3087,13.3172,59244.0
2019-07-17 11:25:00,15.58,15.6,15.56,15.58,67740.0,13.3258,13.3429,13.3087,13.3258,67740.0
2019-07-17 11:30:00,15.58,15.58,15.56,15.58,54166.0,13.3258,13.3258,13.3087,13.3258,54166.0
2019-07-17 11:35:00,15.57,15.58,15.56,15.58,56994.0,13.3172,13.3258,13.3087,13.3258,56994.0
2019-07-17 11:40:00,15.58,15.58,15.56,15.56,61726.0,13.3258,13.3258,13.3087,13.3087,61726.0
2019-07-17 11:45:00,15.56,15.57,15.55,15.56,44638.0,13.3087,13.3172,13.3001,13.3087,44638.0
2019-07-17 11:50:00,15.56,15.56,15.56,15.56,42682.0,13.3087,13.3087,13.3087,13.3087,42682.0
2019-07-17 11:55:00,15.56,15.56,15.51,15.52,19400.0,13.3087,13.3087,13.2659,13.2745,19400.0
2019-07-17 12:00:00,15.52,15.52,15.49,15.51,46416.0,13.2745,13.2745,13.2488,13.2659,46416.0
2019-07-17 12:05:00,15.51,15.51,15.49,15.5,111198.0,13.2659,13.2659,13.2488,13.2574,111198.0
2019-07-17 12:10:00,15.49,15.5,15.47,15.49,61556.0,13.2488,13.2574,13.2317,13.2488,61556.0
2019-07-17 12:15:00,15.49,15.49,15.47,15.47,64732.0,13.2488,13.2488,13.2317,13.2317,64732.0
2019-07-17 12:20:00,15.47,15.48,15.47,15.47,109812.0,13.2317,13.2403,13.2317,13.2317,109812.0
2019-07-17 12:25:00,15.47,15.47,15.42,15.43,139264.0,13.2317,13.2317,13.1889,13.1975,139264.0
2019-07-17 12:30:00,15.43,15.44,15.42,15.44,51716.0,13.1975,13.2061,13.1889,13.2061,51716.0
2019-07-17 12:35:00,15.44,15.45,15.43,15.43,54942.0,13.2061,13.2146,13.1975,13.1975,54942.0
2019-07-17 12:40:00,15.43,15.43,15.39,15.4,58070.0,13.1975,13.1975,13.1633,13.1718,58070.0
2019-07-17 12:45:00,15.4,15.4,15.38,15.38,63974.0,13.1718,13.1718,13.1547,13.1547,63974.0
2019-07-17 12:50:00,15.38,15.4,15.38,15.38,78678.0,13.1547,13.1718,13.1547,13.1547,78678.0
2019-07-17 12:55:00,15.38,15.38,15.37,15.38,31796.0,13.1547,13.1547,13.1462,13.1547,31796.0
2019-07-17 13:00:00,15.37,15.38,15.37,15.37,41100.0,13.1462,13.1547,13.1462,13.1462,41100.0
2019-07-17 13:05:00,15.37,15.41,15.37,15.38,80630.0,13.1462,13.1804,13.1462,13.1547,80630.0
2019-07-17 13:10:00,15.38,15.39,15.38,15.38,39290.0,13.1547,13.1633,13.1547,13.1547,39290.0
2019-07-17 13:15:00,15.38,15.39,15.36,15.38,79002.0,13.1547,13.1633,13.1376,13.1547,79002.0
2019-07-17 13:20:00,15.38,15.38,15.37,15.37,19950.0,13.1547,13.1547,13.1462,13.1462,19950.0
2019-07-17 13:25:00,15.38,15.38,15.37,15.38,31820.0,13.1547,13.1547,13.1462,13.1547,31820.0
2019-07-17 13:30:00,15.38,15.39,15.38,15.39,32260.0,13.1547,13.1633,13.1547,13.1633,32260.0
2019-07-17 13:35:00,15.39,15.39,15.37,15.38,39326.0,13.1633,13.1633,13.1462,13.1547,39326.0
2019-07-17 13:40:00,15.39,15.41,15.39,15.4,32856.0,13.1633,13.1804,13.1633,13.1718,32856.0
2019-07-17 13:45:00,15.4,15.43,15.4,15.43,31626.0,13.1718,13.1975,13.1718,13.1975,31626.0
2019-07-17 13:50:00,15.43,15.44,15.42,15.44,43100.0,13.1975,13.2061,13.1889,13.2061,43100.0
2019-07-17 13:55:00,15.44,15.45,15.44,15.44,28036.0,13.2061,13.2146,13.2061,13.2061,28036.0
2019-07-17 14:00:00,15.44,15.44,15.42,15.43,41282.0,13.2061,13.2061,13.1889,13.1975,41282.0
2019-07-17 14:05:00,15.42,15.43,15.4,15.41,24840.0,13.1889,13.1975,13.1718,13.1804,24840.0
2019-07-17 14:10:00,15.42,15.43,15.4,15.41,40472.0,13.1889,13.1975,13.1718,13.1804,40472.0
2019-07-17 14:15:00,15.41,15.43,15.4,15.42,28630.0,13.1804,13.1975,13.1718,13.1889,28630.0
2019-07-17 14:20:00,15.42,15.43,15.42,15.42,28074.0,13.1889,13.1975,13.1889,13.1889,28074.0
2019-07-17 14:25:00,15.43,15.44,15.42,15.43,41402.0,13.1975,13.2061,13.1889,13.1975,41402.0
2019-07-17 14:30:00,15.43,15.43,15.41,15.43,42456.0,13.1975,13.1975,13.1804,13.1975,42456.0
2019-07-17 14:35:00,15.43,15.43,15.42,15.43,21594.0,13.1975,13.1975,13.1889,13.1975,21594.0
2019-07-17 14:40:00,15.43,15.43,15.42,15.42,28844.0,13.1975,13.1975,13.1889,13.1889,28844.0
2019-07-17 14:45:00,15.42,15.43,15.4,15.4,40988.0,13.1889,13.1975,13.1718,13.1718,40988.0
2019-07-17 14:50:00,15.4,15.41,15.38,15.38,31718.0,13.1718,13.1804,13.1547,13.1547,31718.0
2019-07-17 14:55:00,15.38,15.39,15.38,15.38,49182.0,13.1547,13.1633,13.1547,13.1547,49182.0
2019-07-17 15:00:00,15.38,15.38,15.36,15.36,54320.0,13.1547,13.1547,13.1376,13.1376,54320.0
2019-07-17 15:05:00,15.36,15.37,15.34,15.37,83120.0,13.1376,13.1462,13.1205,13.1462,83120.0
2019-07-17 15:10:00,15.37,15.37,15.36,15.37,37518.0,13.1462,13.1462,13.1376,13.1462,37518.0
2019-07-17 15:15:00,15.37,15.38,15.37,15.38,46314.0,13.1462,13.1547,13.1462,13.1547,46314.0
2019-07-17 15:20:00,15.38,15.38,15.34,15.35,48878.0,13.1547,13.1547,13.1205,13.1291,48878.0
2019-07-17 15:25:00,15.34,15.35,15.32,15.33,76058.0,13.1205,13.1291,13.1034,13.112,76058.0
2019-07-17 15:30:00,15.33,15.37,15.33,15.36,85842.0,13.112,13.1462,13.112,13.1376,85842.0
2019-07-17 15:35:00,15.36,15.37,15.35,15.35,83100.0,13.1376,13.1462,13.1291,13.1291,83100.0
2019-07-17 15:40:00,15.35,15.36,15.34,15.34,62852.0,13.1291,13.1376,13.1205,13.1205,62852.0
2019-07-17 15:45:00,15.34,15.35,15.33,15.34,97892.0,13.1205,13.1291,13.112,13.1205,97892.0
2019-07-17 15:50:00,15.34,15.35,15.32,15.33,169038.0,13.1205,13.1291,13.1034,13.112,169038.0
2019-07-17 15:55:00,15.33,15.33,15.3,15.3,491328.0,13.112,13.112,13.0863,13.0863,491328.0
2019-07-18 09:30:00,15.22,15.27,15.15,15.16,196438.0,13.0179,13.0607,12.958,12.9666,196438.0
2019-07-18 09:35:00,15.17,15.27,15.17,15.27,56072.0,12.9751,13.0607,12.9751,13.0607,56072.0
2019-07-18 09:40:00,15.26,15.26,15.15,15.22,176024.0,13.0521,13.0521,12.958,13.0179,176024.0
2019-07-18 09:45:00,15.24,15.26,15.17,15.17,170368.0,13.035,13.0521,12.9751,12.9751,170368.0
2019-07-18 09:50:00,15.17,15.22,15.17,15.22,43170.0,12.9751,13.0179,12.9751,13.0179,43170.0
2019-07-18 09:55:00,15.22,15.22,15.18,15.21,50612.0,13.0179,13.0179,12.9837,13.0093,50612.0
2019-07-18 10:00:00,15.2,15.2,15.15,15.17,63594.0,13.0008,13.0008,12.958,12.9751,63594.0
2019-07-18 10:05:00,15.17,15.18,15.14,15.15,103760.0,12.9751,12.9837,12.9495,12.958,103760.0
2019-07-18 10:10:00,15.15,15.22,15.14,15.2,136192.0,12.958,13.0179,12.9495,13.0008,136192.0
2019-07-18 10:15:00,15.19,15.24,15.19,15.22,174720.0,12.9922,13.035,12.9922,13.0179,174720.0
2019-07-18 10:20:00,15.22,15.24,15.22,15.22,69460.0,13.0179,13.035,13.0179,13.0179,69460.0
2019-07-18 10:25:00,15.22,15.23,15.21,15.22,48044.0,13.0179,13.0264,13.0093,13.0179,48044.0
2019-07-18 10:30:00,15.22,15.24,15.2,15.21,85772.0,13.0179,13.035,13.0008,13.0093,85772.0
2019-07-18 10:35:00,15.2,15.21,15.19,15.2,93060.0,13.0008,13.0093,12.9922,13.0008,93060.0
2019-07-18 10:40:00,15.19,15.22,15.19,15.22,105136.0,12.9922,13.0179,12.9922,13.0179,105136.0
2019-07-18 10:45:00,15.22,15.22,15.19,15.19,100044.0,13.0179,13.0179,12.9922,12.9922,100044.0
2019-07-18 10:50:00,15.19,15.21,15.19,15.2,66040.0,12.9922,13.0093,12.9922,13.0008,66040.0
2019-07-18 10:55:00,15.2,15.2,15.16,15.17,53866.0,13.0008,13.0008,12.9666,12.9751,53866.0
2019-07-18 11:00:00,15.17,15.18,15.16,15.17,82360.0,12.9751,12.9837,12.9666,12.9751,82360.0
2019-07-18 11:05:00,15.17,15.19,15.16,15.19,80662.0,12.9751,12.9922,12.9666,12.9922,80662.0
2019-07-18 11:10:00,15.19,15.19,15.17,15.17,107834.0,12.9922,12.9922,12.9751,12.9751,107834.0
2019-07-18 11:15:00,15.17,15.18,15.15,15.15,70280.0,12.9751,12.9837,12.958,12.958,70280.0
2019-07-18 11:20:00,15.15,15.15,15.11,15.12,76846.0,12.958,12.958,12.9238,12.9324,76846.0
2019-07-18 11:25:00,15.12,15.13,15.11,15.12,42452.0,12.9324,12.9409,12.9238,12.9324,42452.0
2019-07-18 11:30:00,15.12,15.13,15.09,15.12,80134.0,12.9324,12.9409,12.9067,12.9324,80134.0
2019-07-18 11:35:00,15.11,15.13,15.1,15.12,129400.0,12.9238,12.9409,12.9152,12.9324,129400.0
2019-07-18 11:40:00,15.12,15.12,15.1,15.11,229142.0,12.9324,12.9324,12.9152,12.9238,229142.0
2019-07-18 11:45:00,15.11,15.15,15.11,15.15,67186.0,12.9238,12.958,12.9238,12.958,67186.0
2019-07-18 11:50:00,15.15,15.17,15.15,15.15,33590.0,12.958,12.9751,12.958,12.958,33590.0
2019-07-18 11:55:00,15.15,15.15,15.13,15.15,21642.0,12.958,12.958,12.9409,12.958,21642.0
2019-07-18 12:00:00,15.15,15.15,15.12,15.13,30502.0,12.958,12.958,12.9324,12.9409,30502.0
2019-07-18 12:05:00,15.13,15.17,15.13,15.17,63678.0,12.9409,12.9751,12.9409,12.9751,63678.0
2019-07-18 12:10:00,15.17,15.18,15.16,15.16,23508.0,12.9751,12.9837,12.9666,12.9666,23508.0
2019-07-18 12:15:00,15.16,15.17,15.15,15.17,47758.0,12.9666,12.9751,12.958,12.9751,47758.0
2019-07-18 12:20:00,15.17,15.19,15.15,15.16,110398.0,12.9751,12.9922,12.958,12.9666,110398.0
2019-07-18 12:25:00,15.16,15.16,15.13,15.13,45836.0,12.9666,12.9666,12.9409,12.9409,45836.0
2019-07-18 12:30:00,15.13,15.15,15.13,15.13,33586.0,12.9409,12.958,12.9409,12.9409,33586.0
2019-07-18 12:35:00,15.14,15.15,15.13,15.15,46580.0,12.9495,12.958,12.9409,12.958,46580.0
2019-07-18 12:40:00,15.15,15.15,15.13,15.14,20604.0,12.958,12.958,12.9409,12.9495,20604.0
2019-07-18 12:45:00,15.13,15.13,15.12,15.13,69960.0,12.9409,12.9409,12.9324,12.9409,69960.0
2019-07-18 12:50:00,15.13,15.13,15.1,15.1,41282.0,12.9409,12.9409,12.9152,12.9152,41282.0
2019-07-18 12:55:00,15.1,15.11,15.08,15.08,74462.0,12.9152,12.9238,12.8981,12.8981,74462.0
2019-07-18 13:00:00,15.08,15.08,15.06,15.08,77464.0,12.8981,12.8981,12.881,12.8981,77464.0
2019-07-18 13:05:00,15.08,15.08,15.06,15.06,40294.0,12.8981,12.8981,12.881,12.881,40294.0
2019-07-18 13:10:00,15.06,15.08,15.05,15.07,76764.0,12.881,12.8981,12.8725,12.8896,76764.0
2019-07-18 13:15:00,15.07,15.07,15.05,15.06,74772.0,12.8896,12.8896,12.8725,12.881,74772.0
2019-07-18 13:20:00,15.07,15.07,15.04,15.06,87808.0,12.8896,12.8896,12.8639,12.881,87808.0
2019-07-18 13:25:00,15.06,15.06,15.04,15.05,108332.0,12.881,12.881,12.8639,12.8725,108332.0
2019-07-18 13:30:00,15.06,15.08,15.05,15.08,109324.0,12.881,12.8981,12.8725,12.8981,109324.0
2019-07-18 13:35:00,15.08,15.11,15.07,15.09,161040.0,12.8981,12.9238,12.8896,12.9067,161040.0
2019-07-18 13:40:00,15.1,15.1,15.05,15.06,202230.0,12.9152,12.9152,12.8725,12.881,202230.0
2019-07-18 13:45:00,15.06,15.06,15.02,15.04,62912.0,12.881,12.881,12.8468,12.8639,62912.0
2019-07-18 13:50:00,15.04,15.04,15.02,15.04,72504.0,12.8639,12.8639,12.8468,12.8639,72504.0
2019-07-18 13:55:00,15.04,15.09,15.03,15.08,140336.0,12.8639,12.9067,12.8554,12.8981,140336.0
2019-07-18 14:00:00,15.08,15.1,15.08,15.09,61744.0,12.8981,12.9152,12.8981,12.9067,61744.0
2019-07-18 14:05:00,15.08,15.12,15.08,15.08,154408.0,12.8981,12.9324,12.8981,12.8981,154408.0
2019-07-18 14:10:00,15.09,15.11,15.08,15.1,220074.0,12.9067,12.9238,12.8981,12.9152,220074.0
2019-07-18 14:15:00,15.11,15.12,15.1,15.11,95564.0,12.9238,12.9324,12.9152,12.9238,95564.0
2019-07-18 14:20:00,15.11,15.13,15.1,15.11,73414.0,12.9238,12.9409,12.9152,12.9238,73414.0
2019-07-18 14:25:00,15.12,15.15,15.11,15.13,85870.0,12.9324,12.958,12.9238,12.9409,85870.0
2019-07-18 14:30:00,15.14,15.14,15.13,15.14,84454.0,12.9495,12.9495,12.9409,12.9495,84454.0
2019-07-18 14:35:00,15.15,15.15,15.13,15.15,80364.0,12.958,12.958,12.9409,12.958,80364.0
2019-07-18 14:40:00,15.15,15.15,15.12,15.14,68676.0,12.958,12.958,12.9324,12.9495,68676.0
2019-07-18 14:45:00,15.15,15.15,15.11,15.13,80174.0,12.958,12.958,12.9238,12.9409,80174.0
2019-07-18 14:50:00,15.13,15.13,15.11,15.12,75718.0,12.9409,12.9409,12.9238,12.9324,75718.0
2019-07-18 14:55:00,15.12,15.16,15.11,15.16,232094.0,12.9324,12.9666,12.9238,12.9666,232094.0
2019-07-18 15:00:00,15.15,15.17,15.14,15.15,172862.0,12.958,12.9751,12.9495,12.958,172862.0
2019-07-18 15:05:00,15.15,15.15,15.13,15.13,307452.0,12.958,12.958,12.9409,12.9409,307452.0
2019-07-18 15:10:00,15.13,15.14,15.12,15.13,155302.0,12.9409,12.9495,12.9324,12.9409,155302.0
2019-07-18 15:15:00,15.13,15.13,15.1,15.11,192292.0,12.9409,12.9409,12.9152,12.9238,192292.0
2019-07-18 15:20:00,15.11,15.13,15.11,15.12,494902.0,12.9238,12.9409,12.9238,12.9324,494902.0
2019-07-18 15:25:00,15.12,15.13,15.09,15.11,122834.0,12.9324,12.9409,12.9067,12.9238,122834.0
2019-07-18 15:30:00,15.11,15.13,15.11,15.13,180652.0,12.9238,12.9409,12.9238,12.9409,180652.0
2019-07-18 15:35:00,15.13,15.15,15.12,15.13,133164.0,12.9409,12.958,12.9324,12.9409,133164.0
2019-07-18 15:40:00,15.13,15.13,15.12,15.13,139056.0,12.9409,12.9409,12.9324,12.9409,139056.0
2019-07-18 15:45:00,15.12,15.15,15.12,15.13,289136.0,12.9324,12.958,12.9324,12.9409,289136.0
2019-07-18 15:50:00,15.12,15.13,15.1,15.12,289122.0,12.9324,12.9409,12.9152,12.9324,289122.0
2019-07-18 15:55:00,15.12,15.16,15.11,15.15,927728.0,12.9324,12.9666,12.9238,12.958,927728.0
2019-07-19 09:30:00,15.18,15.34,15.18,15.34,311268.0,12.9837,13.1205,12.9837,13.1205,311268.0
2019-07-19 09:35:00,15.35,15.42,15.34,15.42,40890.0,13.1291,13.1889,13.1205,13.1889,40890.0
2019-07-19 09:40:00,15.42,15.46,15.37,15.37,78374.0,13.1889,13.2232,13.1462,13.1462,78374.0
2019-07-19 09:45:00,15.37,15.37,15.3,15.35,126972.0,13.1462,13.1462,13.0863,13.1291,126972.0
2019-07-19 09:50:00,15.35,15.35,15.29,15.29,81596.0,13.1291,13.1291,13.0778,13.0778,81596.0
2019-07-19 09:55:00,15.29,15.29,15.24,15.26,46648.0,13.0778,13.0778,13.035,13.0521,46648.0
2019-07-19 10:00:00,15.26,15.3,15.25,15.29,82074.0,13.0521,13.0863,13.0435,13.0778,82074.0
2019-07-19 10:05:00,15.28,15.28,15.24,15.25,71662.0,13.0692,13.0692,13.035,13.0435,71662.0
2019-07-19 10:10:00,15.25,15.26,15.22,15.22,88424.0,13.0435,13.0521,13.0179,13.0179,88424.0
2019-07-19 10:15:00,15.22,15.24,15.19,15.22,83140.0,13.0179,13.035,12.9922,13.0179,83140.0
2019-07-19 10:20:00,15.22,15.23,15.2,15.22,48652.0,13.0179,13.0264,13.0008,13.0179,48652.0
2019-07-19 10:25:00,15.22,15.23,15.19,15.23,44116.0,13.0179,13.0264,12.9922,13.0264,44116.0
2019-07-19 10:30:00,15.22,15.26,15.22,15.22,91236.0,13.0179,13.0521,13.0179,13.0179,91236.0
2019-07-19 10:35:00,15.22,15.24,15.21,15.22,50744.0,13.0179,13.035,13.0093,13.0179,50744.0
2019-07-19 10:40:00,15.22,15.22,15.2,15.21,38618.0,13.0179,13.0179,13.0008,13.0093,38618.0
2019-07-19 10:45:00,15.21,15.22,15.18,15.18,36310.0,13.0093,13.0179,12.9837,12.9837,36310.0
2019-07-19 10:50:00,15.18,15.2,15.17,15.18,80496.0,12.9837,13.0008,12.9751,12.9837,80496.0
2019-07-19 10:55:00,15.18,15.21,15.18,15.2,34464.0,12.9837,13.0093,12.9837,13.0008,34464.0
2019-07-19 11:00:00,15.2,15.21,15.18,15.2,47274.0,13.0008,13.0093,12.9837,13.0008,47274.0
2019-07-19 11:05:00,15.2,15.22,15.19,15.21,39798.0,13.0008,13.0179,12.9922,13.0093,39798.0
2019-07-19 11:10:00,15.21,15.24,15.2,15.23,35308.0,13.0093,13.035,13.0008,13.0264,35308.0
2019-07-19 11:15:00,15.23,15.23,15.21,15.22,38216.0,13.0264,13.0264,13.0093,13.0179,38216.0
2019-07-19 11:20:00,15.22,15.22,15.21,15.22,34816.0,13.0179,13.0179,13.0093,13.0179,34816.0
2019-07-19 11:25:00,15.22,15.22,15.2,15.21,28100.0,13.0179,13.0179,13.0008,13.0093,28100.0
2019-07-19 11:30:00,15.21,15.22,15.2,15.21,56898.0,13.0093,13.0179,13.0008,13.0093,56898.0
2019-07-19 11:35:00,15.21,15.22,15.19,15.19,40972.0,13.0093,13.0179,12.9922,12.9922,40972.0
2019-07-19 11:40:00,15.19,15.21,15.17,15.21,53656.0,12.9922,13.0093,12.9751,13.0093,53656.0
2019-07-19 11:45:00,15.21,15.22,15.2,15.22,55824.0,13.0093,13.0179,13.0008,13.0179,55824.0
2019-07-19 11:50:00,15.22,15.23,15.21,15.22,37030.0,13.0179,13.0264,13.0093,13.0179,37030.0
2019-07-19 11:55:00,15.22,15.24,15.22,15.24,34250.0,13.0179,13.035,13.0179,13.035,34250.0
2019-07-19 12:00:00,15.24,15.26,15.24,15.25,36142.0,13.035,13.0521,13.035,13.0435,36142.0
2019-07-19 12:05:00,15.24,15.28,15.24,15.28,49358.0,13.035,13.0692,13.035,13.0692,49358.0
2019-07-19 12:10:00,15.28,15.29,15.27,15.29,31082.0,13.0692,13.0778,13.0607,13.0778,31082.0
2019-07-19 12:15:00,15.29,15.3,15.27,15.3,41374.0,13.0778,13.0863,13.0607,13.0863,41374.0
2019-07-19 12:20:00,15.3,15.3,15.29,15.3,20910.0,13.0863,13.0863,13.0778,13.0863,20910.0
2019-07-19 12:25:00,15.3,15.31,15.29,15.31,46028.0,13.0863,13.0949,13.0778,13.0949,46028.0
2019-07-19 12:30:00,15.31,15.31,15.29,15.3,26778.0,13.0949,13.0949,13.0778,13.0863,26778.0
2019-07-19 12:35:00,15.3,15.31,15.3,15.31,24858.0,13.0863,13.0949,13.0863,13.0949,24858.0
2019-07-19 12:40:00,15.31,15.31,15.3,15.3,33592.0,13.0949,13.0949,13.0863,13.0863,33592.0
2019-07-19 12:45:00,15.31,15.32,15.3,15.32,39496.0,13.0949,13.1034,13.0863,13.1034,39496.0
2019-07-19 12:50:00,15.31,15.33,15.31,15.32,31308.0,13.0949,13.112,13.0949,13.1034,31308.0
2019-07-19 12:55:00,15.32,15.32,15.31,15.32,23872.0,13.1034,13.1034,13.0949,13.1034,23872.0
2019-07-19 13:00:00,15.32,15.32,15.3,15.31,42016.0,13.1034,13.1034,13.0863,13.0949,42016.0
2019-07-19 13:05:00,15.31,15.34,15.31,15.33,48770.0,13.0949,13.1205,13.0949,13.112,48770.0
2019-07-19 13:10:00,15.33,15.33,15.31,15.32,16036.0,13.112,13.112,13.0949,13.1034,16036.0
2019-07-19 13:15:00,15.32,15.33,15.31,15.32,30166.0,13.1034,13.112,13.0949,13.1034,30166.0
2019-07-19 13:20:00,15.33,15.33,15.32,15.33,29568.0,13.112,13.112,13.1034,13.112,29568.0
2019-07-19 13:25:00,15.33,15.33,15.31,15.32,26112.0,13.112,13.112,13.0949,13.1034,26112.0
2019-07-19 13:30:00,15.31,15.32,15.3,15.31,45220.0,13.0949,13.1034,13.0863,13.0949,45220.0
2019-07-19 13:35:00,15.31,15.31,15.3,15.31,23530.0,13.0949,13.0949,13.0863,13.0949,23530.0
2019-07-19 13:40:00,15.31,15.31,15.31,15.31,16362.0,13.0949,13.0949,13.0949,13.0949,16362.0
2019-07-19 13:45:00,15.31,15.31,15.3,15.31,22350.0,13.0949,13.0949,13.0863,13.0949,22350.0
2019-07-19 13:50:00,15.31,15.31,15.3,15.31,27484.0,13.0949,13.0949,13.0863,13.0949,27484.0
2019-07-19 13:55:00,15.31,15.31,15.3,15.31,30090.0,13.0949,13.0949,13.0863,13.0949,30090.0
2019-07-19 14:00:00,15.31,15.31,15.3,15.3,35472.0,13.0949,13.0949,13.0863,13.0863,35472.0
2019-07-19 14:05:00,15.31,15.31,15.28,15.28,62504.0,13.0949,13.0949,13.0692,13.0692,62504.0
2019-07-19 14:10:00,15.28,15.3,15.27,15.28,60960.0,13.0692,13.0863,13.0607,13.0692,60960.0
2019-07-19 14:15:00,15.28,15.29,15.26,15.27,54576.0,13.0692,13.0778,13.0521,13.0607,54576.0
2019-07-19 14:20:00,15.27,15.29,15.26,15.26,47588.0,13.0607,13.0778,13.0521,13.0521,47588.0
2019-07-19 14:25:00,15.26,15.27,15.24,15.25,36520.0,13.0521,13.0607,13.035,13.0435,36520.0
2019-07-19 14:30:00,15.26,15.27,15.24,15.25,62252.0,13.0521,13.0607,13.035,13.0435,62252.0
2019-07-19 14:35:00,15.25,15.26,15.24,15.25,46956.0,13.0435,13.0521,13.035,13.0435,46956.0
2019-07-19 14:40:00,15.25,15.27,15.25,15.26,34796.0,13.0435,13.0607,13.0435,13.0521,34796.0
2019-07-19 14:45:00,15.25,15.26,15.24,15.26,38376.0,13.0435,13.0521,13.035,13.0521,38376.0
2019-07-19 14:50:00,15.26,15.27,15.26,15.27,44284.0,13.0521,13.0607,13.0521,13.0607,44284.0
2019-07-19 14:55:00,15.27,15.27,15.26,15.27,33862.0,13.0607,13.0607,13.0521,13.0607,33862.0
2019-07-19 15:00:00,15.27,15.27,15.24,15.24,80644.0,13.0607,13.0607,13.035,13.035,80644.0
2019-07-19 15:05:00,15.24,15.26,15.24,15.24,54866.0,13.035,13.0521,13.035,13.035,54866.0
2019-07-19 15:10:00,15.24,15.24,15.23,15.24,69156.0,13.035,13.035,13.0264,13.035,69156.0
2019-07-19 15:15:00,15.24,15.26,15.24,15.24,63230.0,13.035,13.0521,13.035,13.035,63230.0
2019-07-19 15:20:00,15.24,15.24,15.22,15.24,111410.0,13.035,13.035,13.0179,13.035,111410.0
2019-07-19 15:25:00,15.24,15.25,15.24,15.25,73634.0,13.035,13.0435,13.035,13.0435,73634.0
2019-07-19 15:30:00,15.25,15.26,15.24,15.24,97638.0,13.0435,13.0521,13.035,13.035,97638.0
2019-07-19 15:35:00,15.24,15.26,15.24,15.26,96146.0,13.035,13.0521,13.035,13.0521,96146.0
2019-07-19 15:40:00,15.26,15.29,15.24,15.29,133858.0,13.0521,13.0778,13.035,13.0778,133858.0
2019-07-19 15:45:00,15.29,15.29,15.24,15.24,138552.0,13.0778,13.0778,13.035,13.035,138552.0
2019-07-19 15:50:00,15.24,15.24,15.2,15.21,254192.0,13.035,13.035,13.0008,13.0093,254192.0
2019-07-19 15:55:00,15.21,15.21,15.18,15.19,447286.0,13.0093,13.0093,12.9837,12.9922,447286.0
2019-07-22 09:30:00,15.26,15.39,15.25,15.37,238186.0,13.0521,13.1633,13.0435,13.1462,238186.0
2019-07-22 09:35:00,15.37,15.45,15.35,15.42,164644.0,13.1462,13.2146,13.1291,13.1889,164644.0
2019-07-22 09:40:00,15.43,15.43,15.39,15.42,77656.0,13.1975,13.1975,13.1633,13.1889,77656.0
2019-07-22 09:45:00,15.42,15.44,15.4,15.44,141680.0,13.1889,13.2061,13.1718,13.2061,141680.0
2019-07-22 09:50:00,15.44,15.45,15.4,15.4,70698.0,13.2061,13.2146,13.1718,13.1718,70698.0
2019-07-22 09:55:00,15.41,15.42,15.37,15.39,140482.0,13.1804,13.1889,13.1462,13.1633,140482.0
2019-07-22 10:00:00,15.39,15.4,15.37,15.38,97446.0,13.1633,13.1718,13.1462,13.1547,97446.0
2019-07-22 10:05:00,15.38,15.4,15.37,15.38,56410.0,13.1547,13.1718,13.1462,13.1547,56410.0
2019-07-22 10:10:00,15.38,15.38,15.35,15.36,57742.0,13.1547,13.1547,13.1291,13.1376,57742.0
2019-07-22 10:15:00,15.36,15.37,15.35,15.36,141312.0,13.1376,13.1462,13.1291,13.1376,141312.0
2019-07-22 10:20:00,15.36,15.37,15.35,15.36,52122.0,13.1376,13.1462,13.1291,13.1376,52122.0
2019-07-22 10:25:00,15.36,15.38,15.36,15.38,33946.0,13.1376,13.1547,13.1376,13.1547,33946.0
2019-07-22 10:30:00,15.38,15.38,15.35,15.36,61488.0,13.1547,13.1547,13.1291,13.1376,61488.0
2019-07-22 10:35:00,15.36,15.39,15.35,15.37,84070.0,13.1376,13.1633,13.1291,13.1462,84070.0
2019-07-22 10:40:00,15.37,15.37,15.34,15.34,59002.0,13.1462,13.1462,13.1205,13.1205,59002.0
2019-07-22 10:45:00,15.35,15.35,15.32,15.35,44352.0,13.1291,13.1291,13.1034,13.1291,44352.0
2019-07-22 10:50:00,15.35,15.35,15.33,15.34,32474.0,13.1291,13.1291,13.112,13.1205,32474.0
2019-07-22 10:55:00,15.34,15.37,15.34,15.36,33026.0,13.1205,13.1462,13.1205,13.1376,33026.0
2019-07-22 11:00:00,15.36,15.38,15.35,15.36,68436.0,13.1376,13.1547,13.1291,13.1376,68436.0
2019-07-22 11:05:00,15.35,15.36,15.34,15.35,64608.0,13.1291,13.1376,13.1205,13.1291,64608.0
2019-07-22 11:10:00,15.35,15.36,15.33,15.35,45060.0,13.1291,13.1376,13.112,13.1291,45060.0
2019-07-22 11:15:00,15.35,15.36,15.34,15.35,51028.0,13.1291,13.1376,13.1205,13.1291,51028.0
2019-07-22 11:20:00,15.35,15.37,15.35,15.37,74598.0,13.1291,13.1462,13.1291,13.1462,74598.0
2019-07-22 11:25:00,15.37,15.37,15.35,15.35,30950.0,13.1462,13.1462,13.1291,13.1291,30950.0
2019-07-22 11:30:00,15.35,15.37,15.35,15.37,37914.0,13.1291,13.1462,13.1291,13.1462,37914.0
2019-07-22 11:35:00,15.38,15.42,15.38,15.4,89848.0,13.1547,13.1889,13.1547,13.1718,89848.0
2019-07-22 11:40:00,15.4,15.42,15.39,15.42,30280.0,13.1718,13.1889,13.1633,13.1889,30280.0
2019-07-22 11:45:00,15.42,15.42,15.4,15.42,32696.0,13.1889,13.1889,13.1718,13.1889,32696.0
2019-07-22 11:50:00,15.42,15.42,15.4,15.4,30112.0,13.1889,13.1889,13.1718,13.1718,30112.0
2019-07-22 11:55:00,15.4,15.41,15.4,15.4,30146.0,13.1718,13.1804,13.1718,13.1718,30146.0
2019-07-22 12:00:00,15.4,15.4,15.38,15.4,40284.0,13.1718,13.1718,13.1547,13.1718,40284.0
2019-07-22 12:05:00,15.39,15.4,15.38,15.39,33966.0,13.1633,13.1718,13.1547,13.1633,33966.0
2019-07-22 12:10:00,15.39,15.4,15.38,15.39,41144.0,13.1633,13.1718,13.1547,13.1633,41144.0
2019-07-22 12:15:00,15.39,15.41,15.39,15.4,32608.0,13.1633,13.1804,13.1633,13.1718,32608.0
2019-07-22 12:20:00,15.4,15.42,15.4,15.42,36638.0,13.1718,13.1889,13.1718,13.1889,36638.0
2019-07-22 12:25:00,15.42,15.42,15.41,15.42,87082.0,13.1889,13.1889,13.1804,13.1889,87082.0
2019-07-22 12:30:00,15.42,15.44,15.41,15.44,80552.0,13.1889,13.2061,13.1804,13.2061,80552.0
2019-07-22 12:35:00,15.43,15.45,15.43,15.44,44832.0,13.1975,13.2146,13.1975,13.2061,44832.0
2019-07-22 12:40:00,15.44,15.45,15.43,15.44,32452.0,13.2061,13.2146,13.1975,13.2061,32452.0
2019-07-22 12:45:00,15.44,15.44,15.41,15.42,36756.0,13.2061,13.2061,13.1804,13.1889,36756.0
2019-07-22 12:50:00,15.41,15.42,15.4,15.4,43686.0,13.1804,13.1889,13.1718,13.1718,43686.0
2019-07-22 12:55:00,15.41,15.42,15.4,15.4,75756.0,13.1804,13.1889,13.1718,13.1718,75756.0
2019-07-22 13:00:00,15.4,15.41,15.4,15.4,43804.0,13.1718,13.1804,13.1718,13.1718,43804.0
2019-07-22 13:05:00,15.4,15.42,15.4,15.42,35340.0,13.1718,13.1889,13.1718,13.1889,35340.0
2019-07-22 13:10:00,15.42,15.43,15.41,15.42,116050.0,13.1889,13.1975,13.1804,13.1889,116050.0
2019-07-22 13:15:00,15.42,15.42,15.41,15.42,47250.0,13.1889,13.1889,13.1804,13.1889,47250.0
2019-07-22 13:20:00,15.42,15.42,15.41,15.42,37390.0,13.1889,13.1889,13.1804,13.1889,37390.0
2019-07-22 13:25:00,15.42,15.43,15.41,15.42,63190.0,13.1889,13.1975,13.1804,13.1889,63190.0
2019-07-22 13:30:00,15.43,15.43,15.4,15.4,102558.0,13.1975,13.1975,13.1718,13.1718,102558.0
2019-07-22 13:35:00,15.4,15.42,15.4,15.42,49972.0,13.1718,13.1889,13.1718,13.1889,49972.0
2019-07-22 13:40:00,15.42,15.42,15.41,15.42,36340.0,13.1889,13.1889,13.1804,13.1889,36340.0
2019-07-22 13:45:00,15.42,15.42,15.4,15.42,39100.0,13.1889,13.1889,13.1718,13.1889,39100.0
2019-07-22 13:50:00,15.42,15.42,15.4,15.42,48112.0,13.1889,13.1889,13.1718,13.1889,48112.0
2019-07-22 13:55:00,15.42,15.43,15.42,15.43,95994.0,13.1889,13.1975,13.1889,13.1975,95994.0
2019-07-22 14:00:00,15.43,15.45,15.42,15.45,49518.0,13.1975,13.2146,13.1889,13.2146,49518.0
2019-07-22 14:05:00,15.45,15.45,15.43,15.43,103828.0,13.2146,13.2146,13.1975,13.1975,103828.0
2019-07-22 14:10:00,15.43,15.45,15.42,15.43,66048.0,13.1975,13.2146,13.1889,13.1975,66048.0
2019-07-22 14:15:00,15.43,15.44,15.43,15.43,48280.0,13.1975,13.2061,13.1975,13.1975,48280.0
2019-07-22 14:20:00,15.44,15.44,15.41,15.42,39152.0,13.2061,13.2061,13.1804,13.1889,39152.0
2019-07-22 14:25:00,15.42,15.42,15.41,15.41,41340.0,13.1889,13.1889,13.1804,13.1804,41340.0
2019-07-22 14:30:00,15.41,15.42,15.39,15.4,32914.0,13.1804,13.1889,13.1633,13.1718,32914.0
2019-07-22 14:35:00,15.4,15.4,15.4,15.4,37618.0,13.1718,13.1718,13.1718,13.1718,37618.0
2019-07-22 14:40:00,15.4,15.4,15.4,15.4,35136.0,13.1718,13.1718,13.1718,13.1718,35136.0
2019-07-22 14:45:00,15.4,15.4,15.38,15.38,42446.0,13.1718,13.1718,13.1547,13.1547,42446.0
2019-07-22 14:50:00,15.38,15.4,15.38,15.38,51966.0,13.1547,13.1718,13.1547,13.1547,51966.0
2019-07-22 14:55:00,15.38,15.38,15.37,15.38,38356.0,13.1547,13.1547,13.1462,13.1547,38356.0
2019-07-22 15:00:00,15.38,15.42,15.37,15.41,106004.0,13.1547,13.1889,13.1462,13.1804,106004.0
2019-07-22 15:05:00,15.41,15.42,15.39,15.4,64674.0,13.1804,13.1889,13.1633,13.1718,64674.0
2019-07-22 15:10:00,15.39,15.4,15.38,15.39,46502.0,13.1633,13.1718,13.1547,13.1633,46502.0
2019-07-22 15:15:00,15.38,15.4,15.35,15.35,154734.0,13.1547,13.1718,13.1291,13.1291,154734.0
2019-07-22 15:20:00,15.36,15.36,15.33,15.34,100328.0,13.1376,13.1376,13.112,13.1205,100328.0
2019-07-22 15:25:00,15.34,15.35,15.34,15.34,110558.0,13.1205,13.1291,13.1205,13.1205,110558.0
2019-07-22 15:30:00,15.35,15.35,15.31,15.31,240278.0,13.1291,13.1291,13.0949,13.0949,240278.0
2019-07-22 15:35:00,15.31,15.33,15.31,15.32,112024.0,13.0949,13.112,13.0949,13.1034,112024.0
2019-07-22 15:40:00,15.33,15.34,15.31,15.33,133196.0,13.112,13.1205,13.0949,13.112,133196.0
2019-07-22 15:45:00,15.33,15.33,15.32,15.33,127480.0,13.112,13.112,13.1034,13.112,127480.0
2019-07-22 15:50:00,15.33,15.33,15.31,15.33,214822.0,13.112,13.112,13.0949,13.112,214822.0
2019-07-22 15:55:00,15.33,15.33,15.31,15.32,397960.0,13.112,13.112,13.0949,13.1034,397960.0
2019-07-23 09:30:00,15.38,15.47,15.35,15.4,102754.0,13.1547,13.2317,13.1291,13.1718,102754.0
2019-07-23 09:35:00,15.4,15.42,15.37,15.4,36066.0,13.1718,13.1889,13.1462,13.1718,36066.0
2019-07-23 09:40:00,15.42,15.46,15.4,15.45,38008.0,13.1889,13.2232,13.1718,13.2146,38008.0
2019-07-23 09:45:00,15.45,15.45,15.4,15.44,46118.0,13.2146,13.2146,13.1718,13.2061,46118.0
2019-07-23 09:50:00,15.44,15.45,15.4,15.4,74602.0,13.2061,13.2146,13.1718,13.1718,74602.0
2019-07-23 09:55:00,15.4,15.43,15.39,15.42,46392.0,13.1718,13.1975,13.1633,13.1889,46392.0
2019-07-23 10:00:00,15.42,15.44,15.38,15.43,59756.0,13.1889,13.2061,13.1547,13.1975,59756.0
2019-07-23 10:05:00,15.42,15.43,15.4,15.42,43854.0,13.1889,13.1975,13.1718,13.1889,43854.0
2019-07-23 10:10:00,15.42,15.44,15.4,15.44,29674.0,13.1889,13.2061,13.1718,13.2061,29674.0
2019-07-23 10:15:00,15.43,15.44,15.41,15.43,151460.0,13.1975,13.2061,13.1804,13.1975,151460.0
2019-07-23 10:20:00,15.42,15.43,15.4,15.43,55368.0,13.1889,13.1975,13.1718,13.1975,55368.0
2019-07-23 10:25:00,15.43,15.44,15.43,15.44,45612.0,13.1975,13.2061,13.1975,13.2061,45612.0
2019-07-23 10:30:00,15.43,15.51,15.43,15.51,96620.0,13.1975,13.2659,13.1975,13.2659,96620.0
2019-07-23 10:35:00,15.51,15.56,15.5,15.56,93280.0,13.2659,13.3087,13.2574,13.3087,93280.0
2019-07-23 10:40:00,15.56,15.61,15.55,15.59,162958.0,13.3087,13.3515,13.3001,13.3344,162958.0
2019-07-23 10:45:00,15.59,15.62,15.58,15.59,79238.0,13.3344,13.36,13.3258,13.3344,79238.0
2019-07-23 10:50:00,15.59,15.59,15.56,15.56,111392.0,13.3344,13.3344,13.3087,13.3087,111392.0
2019-07-23 10:55:00,15.56,15.59,15.56,15.58,230044.0,13.3087,13.3344,13.3087,13.3258,230044.0
2019-07-23 11:00:00,15.58,15.58,15.55,15.57,122466.0,13.3258,13.3258,13.3001,13.3172,122466.0
2019-07-23 11:05:00,15.58,15.58,15.54,15.54,86598.0,13.3258,13.3258,13.2916,13.2916,86598.0
2019-07-23 11:10:00,15.54,15.57,15.54,15.57,37190.0,13.2916,13.3172,13.2916,13.3172,37190.0
2019-07-23 11:15:00,15.57,15.6,15.56,15.59,35650.0,13.3172,13.3429,13.3087,13.3344,35650.0
2019-07-23 11:20:00,15.6,15.63,15.59,15.62,53914.0,13.3429,13.3686,13.3344,13.36,53914.0
2019-07-23 11:25:00,15.62,15.62,15.6,15.62,33622.0,13.36,13.36,13.3429,13.36,33622.0
2019-07-23 11:30:00,15.62,15.62,15.59,15.59,50038.0,13.36,13.36,13.3344,13.3344,50038.0
2019-07-23 11:35:00,15.59,15.63,15.59,15.61,37466.0,13.3344,13.3686,13.3344,13.3515,37466.0
2019-07-23 11:40:00,15.61,15.62,15.59,15.62,46258.0,13.3515,13.36,13.3344,13.36,46258.0
2019-07-23 11:45:00,15.61,15.62,15.6,15.61,30850.0,13.3515,13.36,13.3429,13.3515,30850.0
2019-07-23 11:50:00,15.61,15.63,15.61,15.63,33208.0,13.3515,13.3686,13.3515,13.3686,33208.0
2019-07-23 11:55:00,15.63,15.65,15.61,15.64,69556.0,13.3686,13.3857,13.3515,13.3771,69556.0
2019-07-23 12:00:00,15.64,15.65,15.63,15.63,37538.0,13.3771,13.3857,13.3686,13.3686,37538.0
2019-07-23 12:05:00,15.63,15.64,15.63,15.63,61382.0,13.3686,13.3771,13.3686,13.3686,61382.0
2019-07-23 12:10:00,15.63,15.65,15.63,15.64,34228.0,13.3686,13.3857,13.3686,13.3771,34228.0
2019-07-23 12:15:00,15.64,15.64,15.62,15.63,21868.0,13.3771,13.3771,13.36,13.3686,21868.0
2019-07-23 12:20:00,15.63,15.65,15.63,15.63,68902.0,13.3686,13.3857,13.3686,13.3686,68902.0
2019-07-23 12:25:00,15.63,15.64,15.61,15.63,58906.0,13.3686,13.3771,13.3515,13.3686,58906.0
2019-07-23 12:30:00,15.63,15.65,15.61,15.65,45048.0,13.3686,13.3857,13.3515,13.3857,45048.0
2019-07-23 12:35:00,15.65,15.66,15.64,15.65,31008.0,13.3857,13.3942,13.3771,13.3857,31008.0
2019-07-23 12:40:00,15.64,15.67,15.64,15.65,29054.0,13.3771,13.4028,13.3771,13.3857,29054.0
2019-07-23 12:45:00,15.65,15.65,15.63,15.63,28626.0,13.3857,13.3857,13.3686,13.3686,28626.0
2019-07-23 12:50:00,15.64,15.65,15.63,15.63,36262.0,13.3771,13.3857,13.3686,13.3686,36262.0
2019-07-23 12:55:00,15.64,15.65,15.63,15.63,28076.0,13.3771,13.3857,13.3686,13.3686,28076.0
2019-07-23 13:00:00,15.63,15.64,15.63,15.64,20112.0,13.3686,13.3771,13.3686,13.3771,20112.0
2019-07-23 13:05:00,15.64,15.65,15.62,15.64,60796.0,13.3771,13.3857,13.36,13.3771,60796.0
2019-07-23 13:10:00,15.64,15.65,15.63,15.65,43372.0,13.3771,13.3857,13.3686,13.3857,43372.0
2019-07-23 13:15:00,15.64,15.65,15.63,15.65,36694.0,13.3771,13.3857,13.3686,13.3857,36694.0
2019-07-23 13:20:00,15.65,15.67,15.65,15.67,34570.0,13.3857,13.4028,13.3857,13.4028,34570.0
2019-07-23 13:25:00,15.67,15.68,15.67,15.67,35974.0,13.4028,13.4113,13.4028,13.4028,35974.0
2019-07-23 13:30:00,15.67,15.68,15.67,15.68,42918.0,13.4028,13.4113,13.4028,13.4113,42918.0
2019-07-23 13:35:00,15.68,15.68,15.65,15.68,32666.0,13.4113,13.4113,13.3857,13.4113,32666.0
2019-07-23 13:40:00,15.68,15.72,15.67,15.7,68998.0,13.4113,13.4455,13.4028,13.4284,68998.0
2019-07-23 13:45:00,15.7,15.72,15.7,15.71,45680.0,13.4284,13.4455,13.4284,13.437,45680.0
2019-07-23 13:50:00,15.71,15.72,15.7,15.72,57952.0,13.437,13.4455,13.4284,13.4455,57952.0
2019-07-23 13:55:00,15.72,15.74,15.71,15.74,77546.0,13.4455,13.4626,13.437,13.4626,77546.0
2019-07-23 14:00:00,15.74,15.76,15.74,15.74,93472.0,13.4626,13.4798,13.4626,13.4626,93472.0
2019-07-23 14:05:00,15.74,15.76,15.74,15.74,142088.0,13.4626,13.4798,13.4626,13.4626,142088.0
2019-07-23 14:10:00,15.74,15.76,15.74,15.76,38808.0,13.4626,13.4798,13.4626,13.4798,38808.0
2019-07-23 14:15:00,15.76,15.8,15.76,15.79,154998.0,13.4798,13.514,13.4798,13.5054,154998.0
2019-07-23 14:20:00,15.79,15.81,15.78,15.8,72752.0,13.5054,13.5225,13.4969,13.514,72752.0
2019-07-23 14:25:00,15.8,15.81,15.79,15.8,97436.0,13.514,13.5225,13.5054,13.514,97436.0
2019-07-23 14:30:00,15.81,15.81,15.8,15.81,70466.0,13.5225,13.5225,13.514,13.5225,70466.0
2019-07-23 14:35:00,15.81,15.82,15.81,15.81,31520.0,13.5225,13.5311,13.5225,13.5225,31520.0
2019-07-23 14:40:00,15.81,15.83,15.81,15.83,32700.0,13.5225,13.5396,13.5225,13.5396,32700.0
2019-07-23 14:45:00,15.83,15.85,15.83,15.84,89966.0,13.5396,13.5567,13.5396,13.5482,89966.0
2019-07-23 14:50:00,15.83,15.84,15.83,15.84,47672.0,13.5396,13.5482,13.5396,13.5482,47672.0
2019-07-23 14:55:00,15.84,15.86,15.84,15.86,81818.0,13.5482,13.5653,13.5482,13.5653,81818.0
2019-07-23 15:00:00,15.86,15.86,15.85,15.86,74078.0,13.5653,13.5653,13.5567,13.5653,74078.0
2019-07-23 15:05:00,15.86,15.9,15.85,15.9,188920.0,13.5653,13.5995,13.5567,13.5995,188920.0
2019-07-23 15:10:00,15.9,15.9,15.88,15.88,68718.0,13.5995,13.5995,13.5824,13.5824,68718.0
2019-07-23 15:15:00,15.88,15.88,15.83,15.83,263392.0,13.5824,13.5824,13.5396,13.5396,263392.0
2019-07-23 15:20:00,15.84,15.84,15.83,15.84,74368.0,13.5482,13.5482,13.5396,13.5482,74368.0
2019-07-23 15:25:00,15.84,15.84,15.83,15.84,108640.0,13.5482,13.5482,13.5396,13.5482,108640.0
2019-07-23 15:30:00,15.84,15.85,15.82,15.85,247486.0,13.5482,13.5567,13.5311,13.5567,247486.0
2019-07-23 15:35:00,15.84,15.85,15.82,15.83,198158.0,13.5482,13.5567,13.5311,13.5396,198158.0
2019-07-23 15:40:00,15.83,15.83,15.81,15.81,209092.0,13.5396,13.5396,13.5225,13.5225,209092.0
2019-07-23 15:45:00,15.81,15.81,15.8,15.81,258888.0,13.5225,13.5225,13.514,13.5225,258888.0
2019-07-23 15:50:00,15.81,15.84,15.8,15.84,377644.0,13.5225,13.5482,13.514,13.5482,377644.0
2019-07-23 15:55:00,15.84,15.85,15.83,15.85,546086.0,13.5482,13.5567,13.5396,13.5567,546086.0
2019-07-24 09:30:00,15.59,15.71,15.55,15.7,163376.0,13.4262,13.5296,13.3918,13.521,163376.0
2019-07-24 09:35:00,15.71,15.82,15.71,15.82,86922.0,13.5296,13.6243,13.5296,13.6243,86922.0
2019-07-24 09:40:00,15.82,15.9,15.81,15.85,253132.0,13.6243,13.6932,13.6157,13.6501,253132.0
2019-07-24 09:45:00,15.85,15.9,15.83,15.84,94796.0,13.6501,13.6932,13.6329,13.6415,94796.0
2019-07-24 09:50:00,15.84,15.88,15.83,15.88,112892.0,13.6415,13.676,13.6329,13.676,112892.0
2019-07-24 09:55:00,15.88,15.89,15.85,15.86,111780.0,13.676,13.6846,13.6501,13.6588,111780.0
2019-07-24 10:00:00,15.86,15.92,15.86,15.89,107654.0,13.6588,13.7104,13.6588,13.6846,107654.0
2019-07-24 10:05:00,15.89,15.93,15.89,15.91,90096.0,13.6846,13.719,13.6846,13.7018,90096.0
2019-07-24 10:10:00,15.92,15.93,15.9,15.92,81856.0,13.7104,13.719,13.6932,13.7104,81856.0
2019-07-24 10:15:00,15.92,15.94,15.88,15.94,72456.0,13.7104,13.7276,13.676,13.7276,72456.0
2019-07-24 10:20:00,15.94,15.94,15.9,15.9,129360.0,13.7276,13.7276,13.6932,13.6932,129360.0
2019-07-24 10:25:00,15.9,15.9,15.88,15.89,112334.0,13.6932,13.6932,13.676,13.6846,112334.0
2019-07-24 10:30:00,15.89,15.91,15.88,15.9,59432.0,13.6846,13.7018,13.676,13.6932,59432.0
2019-07-24 10:35:00,15.9,15.94,15.89,15.94,68538.0,13.6932,13.7276,13.6846,13.7276,68538.0
2019-07-24 10:40:00,15.94,15.95,15.91,15.93,67912.0,13.7276,13.7363,13.7018,13.719,67912.0
2019-07-24 10:45:00,15.92,15.93,15.91,15.92,58928.0,13.7104,13.719,13.7018,13.7104,58928.0
2019-07-24 10:50:00,15.92,15.92,15.9,15.92,98670.0,13.7104,13.7104,13.6932,13.7104,98670.0
2019-07-24 10:55:00,15.93,15.96,15.92,15.96,31528.0,13.719,13.7449,13.7104,13.7449,31528.0
2019-07-24 11:00:00,15.95,15.95,15.87,15.87,41710.0,13.7363,13.7363,13.6674,13.6674,41710.0
2019-07-24 11:05:00,15.87,15.89,15.86,15.88,37890.0,13.6674,13.6846,13.6588,13.676,37890.0
2019-07-24 11:10:00,15.88,15.88,15.84,15.85,59932.0,13.676,13.676,13.6415,13.6501,59932.0
2019-07-24 11:15:00,15.85,15.86,15.83,15.84,34282.0,13.6501,13.6588,13.6329,13.6415,34282.0
2019-07-24 11:20:00,15.85,15.85,15.82,15.84,20606.0,13.6501,13.6501,13.6243,13.6415,20606.0
2019-07-24 11:25:00,15.84,15.85,15.83,15.85,14612.0,13.6415,13.6501,13.6329,13.6501,14612.0
2019-07-24 11:30:00,15.85,15.87,15.84,15.87,33016.0,13.6501,13.6674,13.6415,13.6674,33016.0
2019-07-24 11:35:00,15.86,15.9,15.86,15.9,69174.0,13.6588,13.6932,13.6588,13.6932,69174.0
2019-07-24 11:40:00,15.9,15.9,15.88,15.88,59772.0,13.6932,13.6932,13.676,13.676,59772.0
2019-07-24 11:45:00,15.88,15.9,15.88,15.9,41746.0,13.676,13.6932,13.676,13.6932,41746.0
2019-07-24 11:50:00,15.9,15.91,15.9,15.9,24922.0,13.6932,13.7018,13.6932,13.6932,24922.0
2019-07-24 11:55:00,15.9,15.91,15.89,15.9,64322.0,13.6932,13.7018,13.6846,13.6932,64322.0
2019-07-24 12:00:00,15.9,15.91,15.9,15.91,52344.0,13.6932,13.7018,13.6932,13.7018,52344.0
2019-07-24 12:05:00,15.91,15.94,15.9,15.91,64440.0,13.7018,13.7276,13.6932,13.7018,64440.0
2019-07-24 12:10:00,15.91,15.93,15.9,15.93,45588.0,13.7018,13.719,13.6932,13.719,45588.0
2019-07-24 12:15:00,15.92,15.93,15.92,15.93,30080.0,13.7104,13.719,13.7104,13.719,30080.0
2019-07-24 12:20:00,15.92,15.94,15.91,15.94,39196.0,13.7104,13.7276,13.7018,13.7276,39196.0
2019-07-24 12:25:00,15.94,15.95,15.93,15.94,27022.0,13.7276,13.7363,13.719,13.7276,27022.0
2019-07-24 12:30:00,15.94,15.95,15.93,15.94,101108.0,13.7276,13.7363,13.719,13.7276,101108.0
2019-07-24 12:35:00,15.94,15.94,15.92,15.92,27382.0,13.7276,13.7276,13.7104,13.7104,27382.0
2019-07-24 12:40:00,15.92,15.93,15.9,15.92,50396.0,13.7104,13.719,13.6932,13.7104,50396.0
2019-07-24 12:45:00,15.93,15.93,15.92,15.92,24464.0,13.719,13.719,13.7104,13.7104,24464.0
2019-07-24 12:50:00,15.92,15.93,15.9,15.93,38134.0,13.7104,13.719,13.6932,13.719,38134.0
2019-07-24 12:55:00,15.93,15.93,15.9,15.9,44394.0,13.719,13.719,13.6932,13.6932,44394.0
2019-07-24 13:00:00,15.9,15.9,15.87,15.88,46646.0,13.6932,13.6932,13.6674,13.676,46646.0
2019-07-24 13:05:00,15.88,15.88,15.87,15.88,23004.0,13.676,13.676,13.6674,13.676,23004.0
2019-07-24 13:10:00,15.88,15.88,15.87,15.88,31598.0,13.676,13.676,13.6674,13.676,31598.0
2019-07-24 13:15:00,15.88,15.9,15.88,15.9,82288.0,13.676,13.6932,13.676,13.6932,82288.0
2019-07-24 13:20:00,15.9,15.9,15.89,15.9,25158.0,13.6932,13.6932,13.6846,13.6932,25158.0
2019-07-24 13:25:00,15.9,15.91,15.9,15.9,23094.0,13.6932,13.7018,13.6932,13.6932,23094.0
2019-07-24 13:30:00,15.9,15.91,15.89,15.89,34366.0,13.6932,13.7018,13.6846,13.6846,34366.0
2019-07-24 13:35:00,15.9,15.9,15.89,15.9,48572.0,13.6932,13.6932,13.6846,13.6932,48572.0
2019-07-24 13:40:00,15.9,15.93,15.9,15.91,39310.0,13.6932,13.719,13.6932,13.7018,39310.0
2019-07-24 13:45:00,15.91,15.92,15.9,15.91,24904.0,13.7018,13.7104,13.6932,13.7018,24904.0
2019-07-24 13:50:00,15.9,15.92,15.9,15.9,15262.0,13.6932,13.7104,13.6932,13.6932,15262.0
2019-07-24 13:55:00,15.9,15.91,15.9,15.9,26580.0,13.6932,13.7018,13.6932,13.6932,26580.0
2019-07-24 14:00:00,15.9,15.92,15.9,15.91,34916.0,13.6932,13.7104,13.6932,13.7018,34916.0
2019-07-24 14:05:00,15.92,15.92,15.9,15.9,23792.0,13.7104,13.7104,13.6932,13.6932,23792.0
2019-07-24 14:10:00,15.9,15.9,15.88,15.89,24752.0,13.6932,13.6932,13.676,13.6846,24752.0
2019-07-24 14:15:00,15.9,15.92,15.89,15.92,28894.0,13.6932,13.7104,13.6846,13.7104,28894.0
2019-07-24 14:20:00,15.92,15.92,15.91,15.92,41470.0,13.7104,13.7104,13.7018,13.7104,41470.0
2019-07-24 14:25:00,15.92,15.92,15.9,15.92,34578.0,13.7104,13.7104,13.6932,13.7104,34578.0
2019-07-24 14:30:00,15.92,15.93,15.91,15.93,58402.0,13.7104,13.719,13.7018,13.719,58402.0
2019-07-24 14:35:00,15.93,15.93,15.9,15.92,50510.0,13.719,13.719,13.6932,13.7104,50510.0
2019-07-24 14:40:00,15.92,15.92,15.9,15.92,50106.0,13.7104,13.7104,13.6932,13.7104,50106.0
2019-07-24 14:45:00,15.92,15.94,15.92,15.94,43672.0,13.7104,13.7276,13.7104,13.7276,43672.0
2019-07-24 14:50:00,15.94,15.94,15.93,15.94,39812.0,13.7276,13.7276,13.719,13.7276,39812.0
2019-07-24 14:55:00,15.94,15.96,15.93,15.96,76656.0,13.7276,13.7449,13.719,13.7449,76656.0
2019-07-24 15:00:00,15.95,15.96,15.94,15.94,52162.0,13.7363,13.7449,13.7276,13.7276,52162.0
2019-07-24 15:05:00,15.94,15.94,15.93,15.94,30640.0,13.7276,13.7276,13.719,13.7276,30640.0
2019-07-24 15:10:00,15.94,15.95,15.94,15.94,61934.0,13.7276,13.7363,13.7276,13.7276,61934.0
2019-07-24 15:15:00,15.95,15.95,15.93,15.95,54528.0,13.7363,13.7363,13.719,13.7363,54528.0
2019-07-24 15:20:00,15.94,15.96,15.94,15.95,56910.0,13.7276,13.7449,13.7276,13.7363,56910.0
2019-07-24 15:25:00,15.95,15.97,15.95,15.96,51622.0,13.7363,13.7535,13.7363,13.7449,51622.0
2019-07-24 15:30:00,15.96,15.97,15.95,15.96,93242.0,13.7449,13.7535,13.7363,13.7449,93242.0
2019-07-24 15:35:00,15.97,15.97,15.95,15.95,125486.0,13.7535,13.7535,13.7363,13.7363,125486.0
2019-07-24 15:40:00,15.95,15.97,15.94,15.97,157898.0,13.7363,13.7535,13.7276,13.7535,157898.0
2019-07-24 15:45:00,15.97,15.99,15.97,15.99,115364.0,13.7535,13.7707,13.7535,13.7707,115364.0
2019-07-24 15:50:00,15.99,15.99,15.97,15.98,175164.0,13.7707,13.7707,13.7535,13.7621,175164.0
2019-07-24 15:55:00,15.98,16.0,15.96,15.96,398468.0,13.7621,13.7793,13.7449,13.7449,398468.0
2019-07-25 09:30:00,15.97,16.0,15.92,15.94,117722.0,13.7535,13.7793,13.7104,13.7276,117722.0
2019-07-25 09:35:00,15.94,16.04,15.94,16.02,80248.0,13.7276,13.8138,13.7276,13.7965,80248.0
2019-07-25 09:40:00,16.02,16.04,15.93,15.93,49660.0,13.7965,13.8138,13.719,13.719,49660.0
2019-07-25 09:45:00,15.93,15.93,15.88,15.88,100614.0,13.719,13.719,13.676,13.676,100614.0
2019-07-25 09:50:00,15.87,15.89,15.83,15.83,61186.0,13.6674,13.6846,13.6329,13.6329,61186.0
2019-07-25 09:55:00,15.83,15.84,15.79,15.83,158214.0,13.6329,13.6415,13.5985,13.6329,158214.0
2019-07-25 10:00:00,15.83,15.84,15.8,15.82,52892.0,13.6329,13.6415,13.6071,13.6243,52892.0
2019-07-25 10:05:00,15.82,15.83,15.75,15.76,113922.0,13.6243,13.6329,13.564,13.5726,113922.0
2019-07-25 10:10:00,15.76,15.78,15.74,15.74,75500.0,13.5726,13.5899,13.5554,13.5554,75500.0
2019-07-25 10:15:00,15.74,15.77,15.72,15.77,118234.0,13.5554,13.5812,13.5382,13.5812,118234.0
2019-07-25 10:20:00,15.77,15.78,15.74,15.76,66214.0,13.5812,13.5899,13.5554,13.5726,66214.0
2019-07-25 10:25:00,15.75,15.83,15.74,15.81,292084.0,13.564,13.6329,13.5554,13.6157,292084.0
2019-07-25 10:30:00,15.81,15.88,15.81,15.88,166134.0,13.6157,13.676,13.6157,13.676,166134.0
2019-07-25 10:35:00,15.88,15.96,15.88,15.94,163252.0,13.676,13.7449,13.676,13.7276,163252.0
2019-07-25 10:40:00,15.94,15.95,15.92,15.94,70808.0,13.7276,13.7363,13.7104,13.7276,70808.0
2019-07-25 10:45:00,15.94,15.94,15.92,15.93,50402.0,13.7276,13.7276,13.7104,13.719,50402.0
2019-07-25 10:50:00,15.93,15.95,15.92,15.93,90690.0,13.719,13.7363,13.7104,13.719,90690.0
2019-07-25 10:55:00,15.93,15.94,15.89,15.89,44064.0,13.719,13.7276,13.6846,13.6846,44064.0
2019-07-25 11:00:00,15.9,15.9,15.88,15.88,105012.0,13.6932,13.6932,13.676,13.676,105012.0
2019-07-25 11:05:00,15.88,15.91,15.87,15.9,54678.0,13.676,13.7018,13.6674,13.6932,54678.0
2019-07-25 11:10:00,15.9,15.92,15.89,15.92,33352.0,13.6932,13.7104,13.6846,13.7104,33352.0
2019-07-25 11:15:00,15.92,15.92,15.89,15.9,34528.0,13.7104,13.7104,13.6846,13.6932,34528.0
2019-07-25 11:20:00,15.9,15.9,15.88,15.89,45502.0,13.6932,13.6932,13.676,13.6846,45502.0
2019-07-25 11:25:00,15.88,15.9,15.87,15.87,60348.0,13.676,13.6932,13.6674,13.6674,60348.0
2019-07-25 11:30:00,15.87,15.9,15.87,15.88,77892.0,13.6674,13.6932,13.6674,13.676,77892.0
2019-07-25 11:35:00,15.87,15.92,15.87,15.88,86944.0,13.6674,13.7104,13.6674,13.676,86944.0
2019-07-25 11:40:00,15.88,15.9,15.88,15.88,33840.0,13.676,13.6932,13.676,13.676,33840.0
2019-07-25 11:45:00,15.88,15.89,15.87,15.88,27098.0,13.676,13.6846,13.6674,13.676,27098.0
2019-07-25 11:50:00,15.88,15.89,15.87,15.88,62488.0,13.676,13.6846,13.6674,13.676,62488.0
2019-07-25 11:55:00,15.88,15.9,15.87,15.88,92524.0,13.676,13.6932,13.6674,13.676,92524.0
2019-07-25 12:00:00,15.88,15.89,15.87,15.88,49222.0,13.676,13.6846,13.6674,13.676,49222.0
2019-07-25 12:05:00,15.87,15.9,15.87,15.89,43122.0,13.6674,13.6932,13.6674,13.6846,43122.0
2019-07-25 12:10:00,15.88,15.89,15.86,15.87,46026.0,13.676,13.6846,13.6588,13.6674,46026.0
2019-07-25 12:15:00,15.87,15.88,15.86,15.88,30148.0,13.6674,13.676,13.6588,13.676,30148.0
2019-07-25 12:20:00,15.88,15.9,15.88,15.89,29546.0,13.676,13.6932,13.676,13.6846,29546.0
2019-07-25 12:25:00,15.9,15.92,15.89,15.92,42538.0,13.6932,13.7104,13.6846,13.7104,42538.0
2019-07-25 12:30:00,15.92,15.92,15.9,15.91,25936.0,13.7104,13.7104,13.6932,13.7018,25936.0
2019-07-25 12:35:00,15.9,15.91,15.86,15.87,43660.0,13.6932,13.7018,13.6588,13.6674,43660.0
2019-07-25 12:40:00,15.87,15.87,15.82,15.84,28686.0,13.6674,13.6674,13.6243,13.6415,28686.0
2019-07-25 12:45:00,15.84,15.85,15.83,15.84,30798.0,13.6415,13.6501,13.6329,13.6415,30798.0
2019-07-25 12:50:00,15.84,15.85,15.83,15.83,20406.0,13.6415,13.6501,13.6329,13.6329,20406.0
2019-07-25 12:55:00,15.83,15.84,15.81,15.82,61938.0,13.6329,13.6415,13.6157,13.6243,61938.0
2019-07-25 13:00:00,15.83,15.83,15.81,15.81,30480.0,13.6329,13.6329,13.6157,13.6157,30480.0
2019-07-25 13:05:00,15.81,15.84,15.81,15.83,28940.0,13.6157,13.6415,13.6157,13.6329,28940.0
2019-07-25 13:10:00,15.83,15.83,15.81,15.82,31282.0,13.6329,13.6329,13.6157,13.6243,31282.0
2019-07-25 13:15:00,15.82,15.83,15.81,15.81,29424.0,13.6243,13.6329,13.6157,13.6157,29424.0
2019-07-25 13:20:00,15.81,15.83,15.8,15.82,104758.0,13.6157,13.6329,13.6071,13.6243,104758.0
2019-07-25 13:25:00,15.82,15.82,15.81,15.81,85214.0,13.6243,13.6243,13.6157,13.6157,85214.0
2019-07-25 13:30:00,15.81,15.83,15.81,15.81,107216.0,13.6157,13.6329,13.6157,13.6157,107216.0
2019-07-25 13:35:00,15.81,15.81,15.79,15.8,51532.0,13.6157,13.6157,13.5985,13.6071,51532.0
2019-07-25 13:40:00,15.8,15.81,15.79,15.79,60104.0,13.6071,13.6157,13.5985,13.5985,60104.0
2019-07-25 13:45:00,15.79,15.8,15.78,15.79,22396.0,13.5985,13.6071,13.5899,13.5985,22396.0
2019-07-25 13:50:00,15.79,15.79,15.75,15.76,55484.0,13.5985,13.5985,13.564,13.5726,55484.0
2019-07-25 13:55:00,15.76,15.77,15.74,15.74,65208.0,13.5726,13.5812,13.5554,13.5554,65208.0
2019-07-25 14:00:00,15.74,15.78,15.74,15.75,48984.0,13.5554,13.5899,13.5554,13.564,48984.0
2019-07-25 14:05:00,15.75,15.76,15.74,15.75,82882.0,13.564,13.5726,13.5554,13.564,82882.0
2019-07-25 14:10:00,15.75,15.78,15.74,15.77,47868.0,13.564,13.5899,13.5554,13.5812,47868.0
2019-07-25 14:15:00,15.77,15.8,15.76,15.79,127282.0,13.5812,13.6071,13.5726,13.5985,127282.0
2019-07-25 14:20:00,15.8,15.81,15.79,15.8,48286.0,13.6071,13.6157,13.5985,13.6071,48286.0
2019-07-25 14:25:00,15.8,15.81,15.79,15.79,30536.0,13.6071,13.6157,13.5985,13.5985,30536.0
2019-07-25 14:30:00,15.79,15.8,15.78,15.79,47280.0,13.5985,13.6071,13.5899,13.5985,47280.0
2019-07-25 14:35:00,15.79,15.79,15.77,15.77,42536.0,13.5985,13.5985,13.5812,13.5812,42536.0
2019-07-25 14:40:00,15.78,15.78,15.76,15.77,56818.0,13.5899,13.5899,13.5726,13.5812,56818.0
2019-07-25 14:45:00,15.77,15.77,15.73,15.73,36324.0,13.5812,13.5812,13.5468,13.5468,36324.0
2019-07-25 14:50:00,15.73,15.74,15.71,15.72,92398.0,13.5468,13.5554,13.5296,13.5382,92398.0
2019-07-25 14:55:00,15.72,15.74,15.71,15.72,99416.0,13.5382,13.5554,13.5296,13.5382,99416.0
2019-07-25 15:00:00,15.71,15.74,15.71,15.72,57116.0,13.5296,13.5554,13.5296,13.5382,57116.0
2019-07-25 15:05:00,15.72,15.74,15.7,15.73,89576.0,13.5382,13.5554,13.521,13.5468,89576.0
2019-07-25 15:10:00,15.72,15.74,15.72,15.72,47450.0,13.5382,13.5554,13.5382,13.5382,47450.0
2019-07-25 15:15:00,15.72,15.72,15.71,15.72,99342.0,13.5382,13.5382,13.5296,13.5382,99342.0
2019-07-25 15:20:00,15.72,15.74,15.72,15.74,111762.0,13.5382,13.5554,13.5382,13.5554,111762.0
2019-07-25 15:25:00,15.74,15.78,15.74,15.78,125052.0,13.5554,13.5899,13.5554,13.5899,125052.0
2019-07-25 15:30:00,15.78,15.79,15.75,15.76,232424.0,13.5899,13.5985,13.564,13.5726,232424.0
2019-07-25 15:35:00,15.76,15.77,15.72,15.72,175910.0,13.5726,13.5812,13.5382,13.5382,175910.0
2019-07-25 15:40:00,15.72,15.74,15.72,15.72,142000.0,13.5382,13.5554,13.5382,13.5382,142000.0
2019-07-25 15:45:00,15.72,15.73,15.71,15.72,126476.0,13.5382,13.5468,13.5296,13.5382,126476.0
2019-07-25 15:50:00,15.72,15.75,15.72,15.74,183342.0,13.5382,13.564,13.5382,13.5554,183342.0
2019-07-25 15:55:00,15.74,15.74,15.7,15.73,832052.0,13.5554,13.5554,13.521,13.5468,832052.0
2019-07-26 09:30:00,15.74,15.74,15.69,15.72,99876.0,13.5554,13.5554,13.5123,13.5382,99876.0
2019-07-26 09:35:00,15.72,15.72,15.65,15.66,56194.0,13.5382,13.5382,13.4779,13.4865,56194.0
2019-07-26 09:40:00,15.68,15.8,15.68,15.79,31698.0,13.5037,13.6071,13.5037,13.5985,31698.0
2019-07-26 09:45:00,15.78,15.8,15.74,15.77,47166.0,13.5899,13.6071,13.5554,13.5812,47166.0
2019-07-26 09:50:00,15.78,15.83,15.78,15.82,24798.0,13.5899,13.6329,13.5899,13.6243,24798.0
2019-07-26 09:55:00,15.81,15.83,15.8,15.81,24746.0,13.6157,13.6329,13.6071,13.6157,24746.0
2019-07-26 10:00:00,15.82,15.83,15.8,15.81,26290.0,13.6243,13.6329,13.6071,13.6157,26290.0
2019-07-26 10:05:00,15.81,15.81,15.79,15.8,36184.0,13.6157,13.6157,13.5985,13.6071,36184.0
2019-07-26 10:10:00,15.8,15.81,15.79,15.8,25598.0,13.6071,13.6157,13.5985,13.6071,25598.0
2019-07-26 10:15:00,15.8,15.8,15.78,15.79,25006.0,13.6071,13.6071,13.5899,13.5985,25006.0
2019-07-26 10:20:00,15.79,15.79,15.78,15.78,28092.0,13.5985,13.5985,13.5899,13.5899,28092.0
2019-07-26 10:25:00,15.78,15.8,15.78,15.79,29440.0,13.5899,13.6071,13.5899,13.5985,29440.0
2019-07-26 10:30:00,15.78,15.79,15.74,15.78,38234.0,13.5899,13.5985,13.5554,13.5899,38234.0
2019-07-26 10:35:00,15.79,15.79,15.77,15.78,24238.0,13.5985,13.5985,13.5812,13.5899,24238.0
2019-07-26 10:40:00,15.78,15.81,15.77,15.81,33832.0,13.5899,13.6157,13.5812,13.6157,33832.0
2019-07-26 10:45:00,15.81,15.83,15.81,15.83,41170.0,13.6157,13.6329,13.6157,13.6329,41170.0
2019-07-26 10:50:00,15.83,15.85,15.83,15.84,22278.0,13.6329,13.6501,13.6329,13.6415,22278.0
2019-07-26 10:55:00,15.84,15.86,15.84,15.84,39294.0,13.6415,13.6588,13.6415,13.6415,39294.0
2019-07-26 11:00:00,15.84,15.86,15.82,15.86,22692.0,13.6415,13.6588,13.6243,13.6588,22692.0
2019-07-26 11:05:00,15.86,15.87,15.85,15.85,30818.0,13.6588,13.6674,13.6501,13.6501,30818.0
2019-07-26 11:10:00,15.85,15.85,15.84,15.84,18240.0,13.6501,13.6501,13.6415,13.6415,18240.0
2019-07-26 11:15:00,15.84,15.86,15.84,15.85,26788.0,13.6415,13.6588,13.6415,13.6501,26788.0
2019-07-26 11:20:00,15.85,15.85,15.84,15.85,7874.0,13.6501,13.6501,13.6415,13.6501,7874.0
2019-07-26 11:25:00,15.84,15.85,15.84,15.84,33170.0,13.6415,13.6501,13.6415,13.6415,33170.0
2019-07-26 11:30:00,15.85,15.85,15.82,15.83,31112.0,13.6501,13.6501,13.6243,13.6329,31112.0
2019-07-26 11:35:00,15.82,15.84,15.82,15.84,40654.0,13.6243,13.6415,13.6243,13.6415,40654.0
2019-07-26 11:40:00,15.84,15.84,15.8,15.81,52752.0,13.6415,13.6415,13.6071,13.6157,52752.0
2019-07-26 11:45:00,15.81,15.81,15.79,15.8,25522.0,13.6157,13.6157,13.5985,13.6071,25522.0
2019-07-26 11:50:00,15.8,15.81,15.8,15.81,40692.0,13.6071,13.6157,13.6071,13.6157,40692.0
2019-07-26 11:55:00,15.81,15.82,15.81,15.81,29998.0,13.6157,13.6243,13.6157,13.6157,29998.0
2019-07-26 12:00:00,15.81,15.83,15.81,15.83,21620.0,13.6157,13.6329,13.6157,13.6329,21620.0
2019-07-26 12:05:00,15.83,15.83,15.81,15.83,36340.0,13.6329,13.6329,13.6157,13.6329,36340.0
2019-07-26 12:10:00,15.83,15.84,15.81,15.83,40138.0,13.6329,13.6415,13.6157,13.6329,40138.0
2019-07-26 12:15:00,15.82,15.83,15.81,15.81,84676.0,13.6243,13.6329,13.6157,13.6157,84676.0
2019-07-26 12:20:00,15.81,15.81,15.81,15.81,19764.0,13.6157,13.6157,13.6157,13.6157,19764.0
2019-07-26 12:25:00,15.81,15.81,15.8,15.81,31752.0,13.6157,13.6157,13.6071,13.6157,31752.0
2019-07-26 12:30:00,15.81,15.81,15.79,15.79,28714.0,13.6157,13.6157,13.5985,13.5985,28714.0
2019-07-26 12:35:00,15.79,15.81,15.79,15.81,16954.0,13.5985,13.6157,13.5985,13.6157,16954.0
2019-07-26 12:40:00,15.81,15.81,15.79,15.8,32958.0,13.6157,13.6157,13.5985,13.6071,32958.0
2019-07-26 12:45:00,15.8,15.8,15.78,15.79,28084.0,13.6071,13.6071,13.5899,13.5985,28084.0
2019-07-26 12:50:00,15.79,15.8,15.79,15.79,21460.0,13.5985,13.6071,13.5985,13.5985,21460.0
2019-07-26 12:55:00,15.79,15.81,15.79,15.79,22282.0,13.5985,13.6157,13.5985,13.5985,22282.0
2019-07-26 13:00:00,15.79,15.8,15.79,15.79,29638.0,13.5985,13.6071,13.5985,13.5985,29638.0
2019-07-26 13:05:00,15.79,15.8,15.78,15.79,22400.0,13.5985,13.6071,13.5899,13.5985,22400.0
2019-07-26 13:10:00,15.79,15.8,15.79,15.8,29872.0,13.5985,13.6071,13.5985,13.6071,29872.0
2019-07-26 13:15:00,15.8,15.8,15.78,15.8,49438.0,13.6071,13.6071,13.5899,13.6071,49438.0
2019-07-26 13:20:00,15.8,15.81,15.8,15.8,28088.0,13.6071,13.6157,13.6071,13.6071,28088.0
2019-07-26 13:25:00,15.8,15.8,15.79,15.8,17600.0,13.6071,13.6071,13.5985,13.6071,17600.0
2019-07-26 13:30:00,15.79,15.8,15.79,15.8,15174.0,13.5985,13.6071,13.5985,13.6071,15174.0
2019-07-26 13:35:00,15.8,15.81,15.79,15.8,17210.0,13.6071,13.6157,13.5985,13.6071,17210.0
2019-07-26 13:40:00,15.8,15.8,15.78,15.78,30210.0,13.6071,13.6071,13.5899,13.5899,30210.0
2019-07-26 13:45:00,15.78,15.79,15.77,15.79,78260.0,13.5899,13.5985,13.5812,13.5985,78260.0
2019-07-26 13:50:00,15.79,15.83,15.79,15.83,83306.0,13.5985,13.6329,13.5985,13.6329,83306.0
2019-07-26 13:55:00,15.83,15.83,15.8,15.81,84796.0,13.6329,13.6329,13.6071,13.6157,84796.0
2019-07-26 14:00:00,15.82,15.84,15.81,15.83,115282.0,13.6243,13.6415,13.6157,13.6329,115282.0
2019-07-26 14:05:00,15.83,15.84,15.81,15.84,42688.0,13.6329,13.6415,13.6157,13.6415,42688.0
2019-07-26 14:10:00,15.84,15.85,15.83,15.85,128438.0,13.6415,13.6501,13.6329,13.6501,128438.0
2019-07-26 14:15:00,15.84,15.86,15.84,15.86,50888.0,13.6415,13.6588,13.6415,13.6588,50888.0
2019-07-26 14:20:00,15.86,15.86,15.84,15.86,65304.0,13.6588,13.6588,13.6415,13.6588,65304.0
2019-07-26 14:25:00,15.86,15.86,15.84,15.85,67808.0,13.6588,13.6588,13.6415,13.6501,67808.0
2019-07-26 14:30:00,15.85,15.86,15.85,15.86,15928.0,13.6501,13.6588,13.6501,13.6588,15928.0
2019-07-26 14:35:00,15.85,15.86,15.84,15.84,56982.0,13.6501,13.6588,13.6415,13.6415,56982.0
2019-07-26 14:40:00,15.84,15.86,15.83,15.86,25594.0,13.6415,13.6588,13.6329,13.6588,25594.0
2019-07-26 14:45:00,15.85,15.86,15.85,15.85,41726.0,13.6501,13.6588,13.6501,13.6501,41726.0
2019-07-26 14:50:00,15.85,15.85,15.85,15.85,17242.0,13.6501,13.6501,13.6501,13.6501,17242.0
2019-07-26 14:55:00,15.85,15.86,15.84,15.86,50478.0,13.6501,13.6588,13.6415,13.6588,50478.0
2019-07-26 15:00:00,15.86,15.87,15.85,15.86,85996.0,13.6588,13.6674,13.6501,13.6588,85996.0
2019-07-26 15:05:00,15.86,15.87,15.85,15.86,79326.0,13.6588,13.6674,13.6501,13.6588,79326.0
2019-07-26 15:10:00,15.86,15.87,15.86,15.87,116868.0,13.6588,13.6674,13.6588,13.6674,116868.0
2019-07-26 15:15:00,15.87,15.87,15.84,15.85,68382.0,13.6674,13.6674,13.6415,13.6501,68382.0
2019-07-26 15:20:00,15.85,15.86,15.84,15.86,53952.0,13.6501,13.6588,13.6415,13.6588,53952.0
2019-07-26 15:25:00,15.86,15.86,15.85,15.85,62672.0,13.6588,13.6588,13.6501,13.6501,62672.0
2019-07-26 15:30:00,15.85,15.86,15.85,15.85,112010.0,13.6501,13.6588,13.6501,13.6501,112010.0
2019-07-26 15:35:00,15.85,15.87,15.85,15.87,107816.0,13.6501,13.6674,13.6501,13.6674,107816.0
2019-07-26 15:40:00,15.87,15.87,15.84,15.86,143178.0,13.6674,13.6674,13.6415,13.6588,143178.0
2019-07-26 15:45:00,15.86,15.86,15.85,15.86,108306.0,13.6588,13.6588,13.6501,13.6588,108306.0
2019-07-26 15:50:00,15.86,15.87,15.85,15.87,232054.0,13.6588,13.6674,13.6501,13.6674,232054.0
2019-07-26 15:55:00,15.87,15.87,15.81,15.81,715342.0,13.6674,13.6674,13.6157,13.6157,715342.0
2019-07-29 09:30:00,15.81,15.92,15.8,15.83,93288.0,13.6157,13.7104,13.6071,13.6329,93288.0
2019-07-29 09:35:00,15.81,15.83,15.76,15.76,19984.0,13.6157,13.6329,13.5726,13.5726,19984.0
2019-07-29 09:40:00,15.75,15.76,15.69,15.69,39808.0,13.564,13.5726,13.5123,13.5123,39808.0
2019-07-29 09:45:00,15.69,15.74,15.69,15.7,49982.0,13.5123,13.5554,13.5123,13.521,49982.0
2019-07-29 09:50:00,15.71,15.72,15.7,15.71,32070.0,13.5296,13.5382,13.521,13.5296,32070.0
2019-07-29 09:55:00,15.7,15.7,15.67,15.68,21940.0,13.521,13.521,13.4951,13.5037,21940.0
2019-07-29 10:00:00,15.67,15.68,15.65,15.67,41646.0,13.4951,13.5037,13.4779,13.4951,41646.0
2019-07-29 10:05:00,15.67,15.68,15.65,15.67,35852.0,13.4951,13.5037,13.4779,13.4951,35852.0
2019-07-29 10:10:00,15.67,15.71,15.67,15.69,66472.0,13.4951,13.5296,13.4951,13.5123,66472.0
2019-07-29 10:15:00,15.7,15.78,15.7,15.78,94172.0,13.521,13.5899,13.521,13.5899,94172.0
2019-07-29 10:20:00,15.78,15.78,15.76,15.76,56476.0,13.5899,13.5899,13.5726,13.5726,56476.0
2019-07-29 10:25:00,15.77,15.77,15.72,15.72,42882.0,13.5812,13.5812,13.5382,13.5382,42882.0
2019-07-29 10:30:00,15.72,15.72,15.7,15.7,20164.0,13.5382,13.5382,13.521,13.521,20164.0
2019-07-29 10:35:00,15.7,15.7,15.68,15.68,38978.0,13.521,13.521,13.5037,13.5037,38978.0
2019-07-29 10:40:00,15.68,15.69,15.67,15.69,24960.0,13.5037,13.5123,13.4951,13.5123,24960.0
2019-07-29 10:45:00,15.69,15.71,15.68,15.7,66390.0,13.5123,13.5296,13.5037,13.521,66390.0
2019-07-29 10:50:00,15.7,15.71,15.69,15.71,42462.0,13.521,13.5296,13.5123,13.5296,42462.0
2019-07-29 10:55:00,15.71,15.73,15.7,15.71,94316.0,13.5296,13.5468,13.521,13.5296,94316.0
2019-07-29 11:00:00,15.71,15.72,15.7,15.7,43216.0,13.5296,13.5382,13.521,13.521,43216.0
2019-07-29 11:05:00,15.7,15.7,15.69,15.69,23650.0,13.521,13.521,13.5123,13.5123,23650.0
2019-07-29 11:10:00,15.69,15.7,15.65,15.68,47264.0,13.5123,13.521,13.4779,13.5037,47264.0
2019-07-29 11:15:00,15.68,15.68,15.65,15.66,17868.0,13.5037,13.5037,13.4779,13.4865,17868.0
2019-07-29 11:20:00,15.66,15.67,15.65,15.65,35748.0,13.4865,13.4951,13.4779,13.4779,35748.0
2019-07-29 11:25:00,15.65,15.68,15.65,15.67,55042.0,13.4779,13.5037,13.4779,13.4951,55042.0
2019-07-29 11:30:00,15.68,15.69,15.67,15.68,32458.0,13.5037,13.5123,13.4951,13.5037,32458.0
2019-07-29 11:35:00,15.67,15.71,15.67,15.71,27082.0,13.4951,13.5296,13.4951,13.5296,27082.0
2019-07-29 11:40:00,15.7,15.71,15.69,15.7,30734.0,13.521,13.5296,13.5123,13.521,30734.0
2019-07-29 11:45:00,15.7,15.71,15.69,15.7,19200.0,13.521,13.5296,13.5123,13.521,19200.0
2019-07-29 11:50:00,15.7,15.71,15.69,15.7,26534.0,13.521,13.5296,13.5123,13.521,26534.0
2019-07-29 11:55:00,15.7,15.71,15.69,15.7,41110.0,13.521,13.5296,13.5123,13.521,41110.0
2019-07-29 12:00:00,15.7,15.7,15.68,15.69,13698.0,13.521,13.521,13.5037,13.5123,13698.0
2019-07-29 12:05:00,15.69,15.7,15.68,15.69,11152.0,13.5123,13.521,13.5037,13.5123,11152.0
2019-07-29 12:10:00,15.69,15.69,15.67,15.69,19722.0,13.5123,13.5123,13.4951,13.5123,19722.0
2019-07-29 12:15:00,15.69,15.72,15.69,15.72,55128.0,13.5123,13.5382,13.5123,13.5382,55128.0
2019-07-29 12:20:00,15.72,15.73,15.71,15.72,29000.0,13.5382,13.5468,13.5296,13.5382,29000.0
2019-07-29 12:25:00,15.72,15.72,15.72,15.72,208408.0,13.5382,13.5382,13.5382,13.5382,208408.0
2019-07-29 12:30:00,15.72,15.74,15.72,15.72,41458.0,13.5382,13.5554,13.5382,13.5382,41458.0
2019-07-29 12:35:00,15.73,15.73,15.72,15.72,18988.0,13.5468,13.5468,13.5382,13.5382,18988.0
2019-07-29 12:40:00,15.72,15.73,15.72,15.72,29334.0,13.5382,13.5468,13.5382,13.5382,29334.0
2019-07-29 12:45:00,15.72,15.72,15.7,15.72,17320.0,13.5382,13.5382,13.521,13.5382,17320.0
2019-07-29 12:50:00,15.71,15.71,15.7,15.7,21232.0,13.5296,13.5296,13.521,13.521,21232.0
2019-07-29 12:55:00,15.7,15.72,15.7,15.72,25312.0,13.521,13.5382,13.521,13.5382,25312.0
2019-07-29 13:00:00,15.72,15.72,15.71,15.72,23574.0,13.5382,13.5382,13.5296,13.5382,23574.0
2019-07-29 13:05:00,15.72,15.72,15.71,15.71,24154.0,13.5382,13.5382,13.5296,13.5296,24154.0
2019-07-29 13:10:00,15.71,15.71,15.7,15.71,24332.0,13.5296,13.5296,13.521,13.5296,24332.0
2019-07-29 13:15:00,15.71,15.72,15.7,15.71,44734.0,13.5296,13.5382,13.521,13.5296,44734.0
2019-07-29 13:20:00,15.71,15.71,15.7,15.71,67628.0,13.5296,13.5296,13.521,13.5296,67628.0
2019-07-29 13:25:00,15.71,15.71,15.7,15.71,34972.0,13.5296,13.5296,13.521,13.5296,34972.0
2019-07-29 13:30:00,15.71,15.72,15.71,15.71,28806.0,13.5296,13.5382,13.5296,13.5296,28806.0
2019-07-29 13:35:00,15.71,15.72,15.71,15.72,39378.0,13.5296,13.5382,13.5296,13.5382,39378.0
2019-07-29 13:40:00,15.71,15.72,15.71,15.71,22134.0,13.5296,13.5382,13.5296,13.5296,22134.0
2019-07-29 13:45:00,15.71,15.72,15.7,15.7,43456.0,13.5296,13.5382,13.521,13.521,43456.0
2019-07-29 13:50:00,15.7,15.72,15.7,15.71,21958.0,13.521,13.5382,13.521,13.5296,21958.0
2019-07-29 13:55:00,15.71,15.72,15.71,15.71,56748.0,13.5296,13.5382,13.5296,13.5296,56748.0
2019-07-29 14:00:00,15.71,15.71,15.67,15.67,29094.0,13.5296,13.5296,13.4951,13.4951,29094.0
2019-07-29 14:05:00,15.67,15.68,15.66,15.67,52656.0,13.4951,13.5037,13.4865,13.4951,52656.0
2019-07-29 14:10:00,15.67,15.68,15.67,15.67,26218.0,13.4951,13.5037,13.4951,13.4951,26218.0
2019-07-29 14:15:00,15.67,15.68,15.65,15.68,51002.0,13.4951,13.5037,13.4779,13.5037,51002.0
2019-07-29 14:20:00,15.68,15.69,15.67,15.68,31608.0,13.5037,13.5123,13.4951,13.5037,31608.0
2019-07-29 14:25:00,15.68,15.68,15.65,15.65,16468.0,13.5037,13.5037,13.4779,13.4779,16468.0
2019-07-29 14:30:00,15.65,15.65,15.65,15.65,27232.0,13.4779,13.4779,13.4779,13.4779,27232.0
2019-07-29 14:35:00,15.65,15.65,15.65,15.65,45662.0,13.4779,13.4779,13.4779,13.4779,45662.0
2019-07-29 14:40:00,15.65,15.66,15.65,15.65,18266.0,13.4779,13.4865,13.4779,13.4779,18266.0
2019-07-29 14:45:00,15.65,15.65,15.65,15.65,15354.0,13.4779,13.4779,13.4779,13.4779,15354.0
2019-07-29 14:50:00,15.65,15.66,15.65,15.65,60840.0,13.4779,13.4865,13.4779,13.4779,60840.0
2019-07-29 14:55:00,15.65,15.65,15.63,15.63,54860.0,13.4779,13.4779,13.4607,13.4607,54860.0
2019-07-29 15:00:00,15.63,15.65,15.63,15.64,37214.0,13.4607,13.4779,13.4607,13.4693,37214.0
2019-07-29 15:05:00,15.65,15.65,15.63,15.65,69364.0,13.4779,13.4779,13.4607,13.4779,69364.0
2019-07-29 15:10:00,15.64,15.65,15.62,15.62,80694.0,13.4693,13.4779,13.4521,13.4521,80694.0
2019-07-29 15:15:00,15.62,15.62,15.62,15.62,22800.0,13.4521,13.4521,13.4521,13.4521,22800.0
2019-07-29 15:20:00,15.62,15.63,15.62,15.63,85196.0,13.4521,13.4607,13.4521,13.4607,85196.0
2019-07-29 15:25:00,15.63,15.63,15.63,15.63,70576.0,13.4607,13.4607,13.4607,13.4607,70576.0
2019-07-29 15:30:00,15.63,15.65,15.63,15.65,113092.0,13.4607,13.4779,13.4607,13.4779,113092.0
2019-07-29 15:35:00,15.64,15.66,15.63,15.65,119204.0,13.4693,13.4865,13.4607,13.4779,119204.0
2019-07-29 15:40:00,15.65,15.65,15.65,15.65,45154.0,13.4779,13.4779,13.4779,13.4779,45154.0
2019-07-29 15:45:00,15.65,15.67,15.65,15.67,171052.0,13.4779,13.4951,13.4779,13.4951,171052.0
2019-07-29 15:50:00,15.67,15.68,15.66,15.67,129170.0,13.4951,13.5037,13.4865,13.4951,129170.0
2019-07-29 15:55:00,15.67,15.67,15.65,15.66,434526.0,13.4951,13.4951,13.4779,13.4865,434526.0
2019-07-30 09:30:00,15.59,15.61,15.55,15.55,66558.0,13.4262,13.4434,13.3918,13.3918,66558.0
2019-07-30 09:35:00,15.55,15.63,15.52,15.63,42484.0,13.3918,13.4607,13.3659,13.4607,42484.0
2019-07-30 09:40:00,15.63,15.69,15.62,15.68,20190.0,13.4607,13.5123,13.4521,13.5037,20190.0
2019-07-30 09:45:00,15.67,15.71,15.65,15.71,40000.0,13.4951,13.5296,13.4779,13.5296,40000.0
2019-07-30 09:50:00,15.71,15.72,15.68,15.71,48718.0,13.5296,13.5382,13.5037,13.5296,48718.0
2019-07-30 09:55:00,15.71,15.71,15.65,15.65,14162.0,13.5296,13.5296,13.4779,13.4779,14162.0
2019-07-30 10:00:00,15.64,15.69,15.62,15.67,29802.0,13.4693,13.5123,13.4521,13.4951,29802.0
2019-07-30 10:05:00,15.68,15.68,15.67,15.68,35674.0,13.5037,13.5037,13.4951,13.5037,35674.0
2019-07-30 10:10:00,15.68,15.69,15.67,15.69,50788.0,13.5037,13.5123,13.4951,13.5123,50788.0
2019-07-30 10:15:00,15.69,15.7,15.68,15.7,21738.0,13.5123,13.521,13.5037,13.521,21738.0
2019-07-30 10:20:00,15.7,15.7,15.68,15.69,20720.0,13.521,13.521,13.5037,13.5123,20720.0
2019-07-30 10:25:00,15.69,15.72,15.68,15.72,21328.0,13.5123,13.5382,13.5037,13.5382,21328.0
2019-07-30 10:30:00,15.72,15.74,15.72,15.74,19472.0,13.5382,13.5554,13.5382,13.5554,19472.0
2019-07-30 10:35:00,15.74,15.76,15.72,15.74,20832.0,13.5554,13.5726,13.5382,13.5554,20832.0
2019-07-30 10:40:00,15.74,15.77,15.74,15.76,55666.0,13.5554,13.5812,13.5554,13.5726,55666.0
2019-07-30 10:45:00,15.75,15.77,15.74,15.77,29034.0,13.564,13.5812,13.5554,13.5812,29034.0
2019-07-30 10:50:00,15.76,15.78,15.76,15.77,26548.0,13.5726,13.5899,13.5726,13.5812,26548.0
2019-07-30 10:55:00,15.77,15.78,15.76,15.76,27430.0,13.5812,13.5899,13.5726,13.5726,27430.0
2019-07-30 11:00:00,15.76,15.78,15.76,15.78,47622.0,13.5726,13.5899,13.5726,13.5899,47622.0
2019-07-30 11:05:00,15.78,15.81,15.77,15.81,25142.0,13.5899,13.6157,13.5812,13.6157,25142.0
2019-07-30 11:10:00,15.81,15.81,15.8,15.81,31112.0,13.6157,13.6157,13.6071,13.6157,31112.0
2019-07-30 11:15:00,15.8,15.81,15.8,15.81,25500.0,13.6071,13.6157,13.6071,13.6157,25500.0
2019-07-30 11:20:00,15.81,15.83,15.81,15.82,23230.0,13.6157,13.6329,13.6157,13.6243,23230.0
2019-07-30 11:25:00,15.82,15.83,15.8,15.81,35412.0,13.6243,13.6329,13.6071,13.6157,35412.0
2019-07-30 11:30:00,15.81,15.82,15.81,15.81,12964.0,13.6157,13.6243,13.6157,13.6157,12964.0
2019-07-30 11:35:00,15.81,15.83,15.8,15.8,21820.0,13.6157,13.6329,13.6071,13.6071,21820.0
2019-07-30 11:40:00,15.81,15.83,15.8,15.82,17580.0,13.6157,13.6329,13.6071,13.6243,17580.0
2019-07-30 11:45:00,15.82,15.83,15.8,15.8,20970.0,13.6243,13.6329,13.6071,13.6071,20970.0
2019-07-30 11:50:00,15.81,15.81,15.77,15.79,37472.0,13.6157,13.6157,13.5812,13.5985,37472.0
2019-07-30 11:55:00,15.79,15.8,15.77,15.79,28050.0,13.5985,13.6071,13.5812,13.5985,28050.0
2019-07-30 12:00:00,15.78,15.8,15.77,15.8,29658.0,13.5899,13.6071,13.5812,13.6071,29658.0
2019-07-30 12:05:00,15.8,15.81,15.79,15.81,19372.0,13.6071,13.6157,13.5985,13.6157,19372.0
2019-07-30 12:10:00,15.81,15.81,15.79,15.8,29390.0,13.6157,13.6157,13.5985,13.6071,29390.0
2019-07-30 12:15:00,15.8,15.81,15.79,15.8,8780.0,13.6071,13.6157,13.5985,13.6071,8780.0
2019-07-30 12:20:00,15.8,15.8,15.79,15.8,18510.0,13.6071,13.6071,13.5985,13.6071,18510.0
2019-07-30 12:25:00,15.8,15.8,15.79,15.8,18530.0,13.6071,13.6071,13.5985,13.6071,18530.0
2019-07-30 12:30:00,15.8,15.8,15.79,15.79,11288.0,13.6071,13.6071,13.5985,13.5985,11288.0
2019-07-30 12:35:00,15.79,15.79,15.78,15.78,28024.0,13.5985,13.5985,13.5899,13.5899,28024.0
2019-07-30 12:40:00,15.79,15.8,15.78,15.8,19776.0,13.5985,13.6071,13.5899,13.6071,19776.0
2019-07-30 12:45:00,15.8,15.8,15.78,15.79,15158.0,13.6071,13.6071,13.5899,13.5985,15158.0
2019-07-30 12:50:00,15.79,15.79,15.76,15.76,18014.0,13.5985,13.5985,13.5726,13.5726,18014.0
2019-07-30 12:55:00,15.76,15.77,15.74,15.77,22598.0,13.5726,13.5812,13.5554,13.5812,22598.0
2019-07-30 13:00:00,15.77,15.77,15.75,15.76,14500.0,13.5812,13.5812,13.564,13.5726,14500.0
2019-07-30 13:05:00,15.76,15.77,15.74,15.75,14306.0,13.5726,13.5812,13.5554,13.564,14306.0
2019-07-30 13:10:00,15.75,15.78,15.74,15.77,20924.0,13.564,13.5899,13.5554,13.5812,20924.0
2019-07-30 13:15:00,15.77,15.78,15.77,15.78,18048.0,13.5812,13.5899,13.5812,13.5899,18048.0
2019-07-30 13:20:00,15.78,15.79,15.77,15.78,32556.0,13.5899,13.5985,13.5812,13.5899,32556.0
2019-07-30 13:25:00,15.78,15.78,15.77,15.78,26768.0,13.5899,13.5899,13.5812,13.5899,26768.0
2019-07-30 13:30:00,15.78,15.78,15.78,15.78,24804.0,13.5899,13.5899,13.5899,13.5899,24804.0
2019-07-30 13:35:00,15.78,15.79,15.78,15.79,22868.0,13.5899,13.5985,13.5899,13.5985,22868.0
2019-07-30 13:40:00,15.79,15.81,15.79,15.81,67924.0,13.5985,13.6157,13.5985,13.6157,67924.0
2019-07-30 13:45:00,15.81,15.81,15.79,15.8,19016.0,13.6157,13.6157,13.5985,13.6071,19016.0
2019-07-30 13:50:00,15.8,15.81,15.79,15.81,35894.0,13.6071,13.6157,13.5985,13.6157,35894.0
2019-07-30 13:55:00,15.81,15.84,15.81,15.84,41208.0,13.6157,13.6415,13.6157,13.6415,41208.0
2019-07-30 14:00:00,15.84,15.86,15.84,15.86,111766.0,13.6415,13.6588,13.6415,13.6588,111766.0
2019-07-30 14:05:00,15.86,15.86,15.84,15.85,36958.0,13.6588,13.6588,13.6415,13.6501,36958.0
2019-07-30 14:10:00,15.86,15.86,15.84,15.85,28442.0,13.6588,13.6588,13.6415,13.6501,28442.0
2019-07-30 14:15:00,15.85,15.87,15.84,15.86,26242.0,13.6501,13.6674,13.6415,13.6588,26242.0
2019-07-30 14:20:00,15.86,15.86,15.85,15.86,28334.0,13.6588,13.6588,13.6501,13.6588,28334.0
2019-07-30 14:25:00,15.85,15.86,15.83,15.84,30756.0,13.6501,13.6588,13.6329,13.6415,30756.0
2019-07-30 14:30:00,15.84,15.84,15.83,15.84,12806.0,13.6415,13.6415,13.6329,13.6415,12806.0
2019-07-30 14:35:00,15.83,15.84,15.83,15.83,16634.0,13.6329,13.6415,13.6329,13.6329,16634.0
2019-07-30 14:40:00,15.84,15.84,15.82,15.83,36928.0,13.6415,13.6415,13.6243,13.6329,36928.0
2019-07-30 14:45:00,15.83,15.84,15.81,15.84,62688.0,13.6329,13.6415,13.6157,13.6415,62688.0
2019-07-30 14:50:00,15.84,15.85,15.83,15.83,32932.0,13.6415,13.6501,13.6329,13.6329,32932.0
2019-07-30 14:55:00,15.83,15.83,15.82,15.83,15088.0,13.6329,13.6329,13.6243,13.6329,15088.0
2019-07-30 15:00:00,15.83,15.84,15.81,15.83,67106.0,13.6329,13.6415,13.6157,13.6329,67106.0
2019-07-30 15:05:00,15.83,15.83,15.81,15.82,30622.0,13.6329,13.6329,13.6157,13.6243,30622.0
2019-07-30 15:10:00,15.82,15.83,15.81,15.82,45938.0,13.6243,13.6329,13.6157,13.6243,45938.0
2019-07-30 15:15:00,15.82,15.83,15.81,15.81,33292.0,13.6243,13.6329,13.6157,13.6157,33292.0
2019-07-30 15:20:00,15.81,15.81,15.8,15.81,58196.0,13.6157,13.6157,13.6071,13.6157,58196.0
2019-07-30 15:25:00,15.81,15.81,15.79,15.81,55818.0,13.6157,13.6157,13.5985,13.6157,55818.0
2019-07-30 15:30:00,15.81,15.83,15.8,15.83,166504.0,13.6157,13.6329,13.6071,13.6329,166504.0
2019-07-30 15:35:00,15.83,15.84,15.81,15.82,188378.0,13.6329,13.6415,13.6157,13.6243,188378.0
2019-07-30 15:40:00,15.83,15.83,15.8,15.8,83190.0,13.6329,13.6329,13.6071,13.6071,83190.0
2019-07-30 15:45:00,15.8,15.81,15.8,15.81,152982.0,13.6071,13.6157,13.6071,13.6157,152982.0
2019-07-30 15:50:00,15.81,15.81,15.8,15.8,213110.0,13.6157,13.6157,13.6071,13.6071,213110.0
2019-07-30 15:55:00,15.8,15.81,15.77,15.81,597644.0,13.6071,13.6157,13.5812,13.6157,597644.0
2019-07-31 09:30:00,15.8,15.8,15.69,15.71,87400.0,13.6071,13.6071,13.5123,13.5296,87400.0
2019-07-31 09:35:00,15.71,15.78,15.71,15.78,67566.0,13.5296,13.5899,13.5296,13.5899,67566.0
2019-07-31 09:40:00,15.78,15.79,15.72,15.72,85758.0,13.5899,13.5985,13.5382,13.5382,85758.0
2019-07-31 09:45:00,15.72,15.73,15.59,15.66,180378.0,13.5382,13.5468,13.4262,13.4865,180378.0
2019-07-31 09:50:00,15.67,15.69,15.65,15.67,122186.0,13.4951,13.5123,13.4779,13.4951,122186.0
2019-07-31 09:55:00,15.66,15.67,15.63,15.63,302100.0,13.4865,13.4951,13.4607,13.4607,302100.0
2019-07-31 10:00:00,15.63,15.65,15.62,15.63,203590.0,13.4607,13.4779,13.4521,13.4607,203590.0
2019-07-31 10:05:00,15.63,15.67,15.63,15.67,140122.0,13.4607,13.4951,13.4607,13.4951,140122.0
2019-07-31 10:10:00,15.67,15.7,15.67,15.69,285354.0,13.4951,13.521,13.4951,13.5123,285354.0
2019-07-31 10:15:00,15.69,15.71,15.67,15.71,251580.0,13.5123,13.5296,13.4951,13.5296,251580.0
2019-07-31 10:20:00,15.71,15.73,15.68,15.72,118930.0,13.5296,13.5468,13.5037,13.5382,118930.0
2019-07-31 10:25:00,15.72,15.72,15.66,15.66,68552.0,13.5382,13.5382,13.4865,13.4865,68552.0
2019-07-31 10:30:00,15.67,15.68,15.65,15.67,77860.0,13.4951,13.5037,13.4779,13.4951,77860.0
2019-07-31 10:35:00,15.67,15.68,15.65,15.66,134618.0,13.4951,13.5037,13.4779,13.4865,134618.0
2019-07-31 10:40:00,15.67,15.69,15.67,15.68,71304.0,13.4951,13.5123,13.4951,13.5037,71304.0
2019-07-31 10:45:00,15.68,15.68,15.65,15.67,116790.0,13.5037,13.5037,13.4779,13.4951,116790.0
2019-07-31 10:50:00,15.67,15.7,15.66,15.7,53560.0,13.4951,13.521,13.4865,13.521,53560.0
2019-07-31 10:55:00,15.7,15.72,15.7,15.72,76390.0,13.521,13.5382,13.521,13.5382,76390.0
2019-07-31 11:00:00,15.72,15.75,15.72,15.74,56014.0,13.5382,13.564,13.5382,13.5554,56014.0
2019-07-31 11:05:00,15.74,15.76,15.74,15.75,82922.0,13.5554,13.5726,13.5554,13.564,82922.0
2019-07-31 11:10:00,15.74,15.76,15.74,15.74,108902.0,13.5554,13.5726,13.5554,13.5554,108902.0
2019-07-31 11:15:00,15.74,15.74,15.71,15.73,220334.0,13.5554,13.5554,13.5296,13.5468,220334.0
2019-07-31 11:20:00,15.72,15.73,15.69,15.7,165542.0,13.5382,13.5468,13.5123,13.521,165542.0
2019-07-31 11:25:00,15.7,15.71,15.69,15.71,60188.0,13.521,13.5296,13.5123,13.5296,60188.0
2019-07-31 11:30:00,15.71,15.72,15.7,15.71,75454.0,13.5296,13.5382,13.521,13.5296,75454.0
2019-07-31 11:35:00,15.71,15.73,15.71,15.72,54704.0,13.5296,13.5468,13.5296,13.5382,54704.0
2019-07-31 11:40:00,15.72,15.74,15.71,15.72,60522.0,13.5382,13.5554,13.5296,13.5382,60522.0
2019-07-31 11:45:00,15.72,15.74,15.72,15.74,23366.0,13.5382,13.5554,13.5382,13.5554,23366.0
2019-07-31 11:50:00,15.74,15.74,15.72,15.74,66716.0,13.5554,13.5554,13.5382,13.5554,66716.0
2019-07-31 11:55:00,15.74,15.74,15.71,15.72,43570.0,13.5554,13.5554,13.5296,13.5382,43570.0
2019-07-31 12:00:00,15.72,15.72,15.71,15.71,43814.0,13.5382,13.5382,13.5296,13.5296,43814.0
2019-07-31 12:05:00,15.72,15.72,15.7,15.7,55836.0,13.5382,13.5382,13.521,13.521,55836.0
2019-07-31 12:10:00,15.71,15.72,15.7,15.71,45010.0,13.5296,13.5382,13.521,13.5296,45010.0
2019-07-31 12:15:00,15.7,15.72,15.7,15.72,82666.0,13.521,13.5382,13.521,13.5382,82666.0
2019-07-31 12:20:00,15.72,15.74,15.72,15.73,99298.0,13.5382,13.5554,13.5382,13.5468,99298.0
2019-07-31 12:25:00,15.74,15.74,15.74,15.74,52582.0,13.5554,13.5554,13.5554,13.5554,52582.0
2019-07-31 12:30:00,15.74,15.75,15.74,15.74,62902.0,13.5554,13.564,13.5554,13.5554,62902.0
2019-07-31 12:35:00,15.75,15.75,15.74,15.74,43480.0,13.564,13.564,13.5554,13.5554,43480.0
2019-07-31 12:40:00,15.75,15.76,15.74,15.76,26366.0,13.564,13.5726,13.5554,13.5726,26366.0
2019-07-31 12:45:00,15.76,15.79,15.76,15.78,72304.0,13.5726,13.5985,13.5726,13.5899,72304.0
2019-07-31 12:50:00,15.79,15.8,15.78,15.79,78624.0,13.5985,13.6071,13.5899,13.5985,78624.0
2019-07-31 12:55:00,15.79,15.8,15.78,15.79,29518.0,13.5985,13.6071,13.5899,13.5985,29518.0
2019-07-31 13:00:00,15.79,15.8,15.78,15.8,38532.0,13.5985,13.6071,13.5899,13.6071,38532.0
2019-07-31 13:05:00,15.8,15.81,15.79,15.8,49312.0,13.6071,13.6157,13.5985,13.6071,49312.0
2019-07-31 13:10:00,15.8,15.8,15.79,15.79,22970.0,13.6071,13.6071,13.5985,13.5985,22970.0
2019-07-31 13:15:00,15.79,15.8,15.79,15.79,24714.0,13.5985,13.6071,13.5985,13.5985,24714.0
2019-07-31 13:20:00,15.79,15.8,15.79,15.8,38568.0,13.5985,13.6071,13.5985,13.6071,38568.0
2019-07-31 13:25:00,15.79,15.81,15.78,15.78,29986.0,13.5985,13.6157,13.5899,13.5899,29986.0
2019-07-31 13:30:00,15.79,15.81,15.78,15.79,23640.0,13.5985,13.6157,13.5899,13.5985,23640.0
2019-07-31 13:35:00,15.79,15.79,15.75,15.75,41110.0,13.5985,13.5985,13.564,13.564,41110.0
2019-07-31 13:40:00,15.75,15.76,15.72,15.73,56456.0,13.564,13.5726,13.5382,13.5468,56456.0
2019-07-31 13:45:00,15.72,15.73,15.7,15.7,271844.0,13.5382,13.5468,13.521,13.521,271844.0
2019-07-31 13:50:00,15.7,15.72,15.69,15.69,62994.0,13.521,13.5382,13.5123,13.5123,62994.0
2019-07-31 13:55:00,15.69,15.72,15.67,15.72,99466.0,13.5123,13.5382,13.4951,13.5382,99466.0
2019-07-31 14:00:00,15.72,15.72,15.65,15.67,219400.0,13.5382,13.5382,13.4779,13.4951,219400.0
2019-07-31 14:05:00,15.67,15.7,15.66,15.67,99360.0,13.4951,13.521,13.4865,13.4951,99360.0
2019-07-31 14:10:00,15.66,15.67,15.65,15.65,54630.0,13.4865,13.4951,13.4779,13.4779,54630.0
2019-07-31 14:15:00,15.65,15.68,15.65,15.65,91202.0,13.4779,13.5037,13.4779,13.4779,91202.0
2019-07-31 14:20:00,15.65,15.66,15.62,15.63,62828.0,13.4779,13.4865,13.4521,13.4607,62828.0
2019-07-31 14:25:00,15.63,15.65,15.61,15.62,51718.0,13.4607,13.4779,13.4434,13.4521,51718.0
2019-07-31 14:30:00,15.61,15.65,15.61,15.65,43258.0,13.4434,13.4779,13.4434,13.4779,43258.0
2019-07-31 14:35:00,15.65,15.66,15.56,15.56,165554.0,13.4779,13.4865,13.4004,13.4004,165554.0
2019-07-31 14:40:00,15.56,15.58,15.51,15.51,93392.0,13.4004,13.4176,13.3573,13.3573,93392.0
2019-07-31 14:45:00,15.51,15.52,15.43,15.44,170170.0,13.3573,13.3659,13.2884,13.297,170170.0
2019-07-31 14:50:00,15.44,15.44,15.26,15.35,268406.0,13.297,13.297,13.142,13.2195,268406.0
2019-07-31 14:55:00,15.35,15.38,15.31,15.36,209204.0,13.2195,13.2454,13.1851,13.2281,209204.0
2019-07-31 15:00:00,15.35,15.46,15.34,15.42,258206.0,13.2195,13.3143,13.2109,13.2798,258206.0
2019-07-31 15:05:00,15.42,15.49,15.41,15.46,174854.0,13.2798,13.3401,13.2712,13.3143,174854.0
2019-07-31 15:10:00,15.46,15.47,15.42,15.46,139216.0,13.3143,13.3229,13.2798,13.3143,139216.0
2019-07-31 15:15:00,15.46,15.47,15.4,15.46,175900.0,13.3143,13.3229,13.2626,13.3143,175900.0
2019-07-31 15:20:00,15.46,15.48,15.45,15.47,204430.0,13.3143,13.3315,13.3057,13.3229,204430.0
2019-07-31 15:25:00,15.47,15.51,15.47,15.49,111704.0,13.3229,13.3573,13.3229,13.3401,111704.0
2019-07-31 15:30:00,15.48,15.48,15.45,15.46,201862.0,13.3315,13.3315,13.3057,13.3143,201862.0
2019-07-31 15:35:00,15.46,15.47,15.45,15.47,160186.0,13.3143,13.3229,13.3057,13.3229,160186.0
2019-07-31 15:40:00,15.47,15.47,15.42,15.46,174580.0,13.3229,13.3229,13.2798,13.3143,174580.0
2019-07-31 15:45:00,15.46,15.47,15.44,15.46,231292.0,13.3143,13.3229,13.297,13.3143,231292.0
2019-07-31 15:50:00,15.45,15.45,15.38,15.38,478012.0,13.3057,13.3057,13.2454,13.2454,478012.0
2019-07-31 15:55:00,15.38,15.44,15.38,15.4,1307434.0,13.2454,13.297,13.2454,13.2626,1307434.0
2019-08-01 09:30:00,15.42,15.42,15.27,15.31,153842.0,13.2798,13.2798,13.1506,13.1851,153842.0
2019-08-01 09:35:00,15.31,15.31,15.21,15.22,121364.0,13.1851,13.1851,13.099,13.1076,121364.0
2019-08-01 09:40:00,15.22,15.25,15.18,15.19,216732.0,13.1076,13.1334,13.0731,13.0817,216732.0
2019-08-01 09:45:00,15.19,15.25,15.17,15.22,182968.0,13.0817,13.1334,13.0645,13.1076,182968.0
2019-08-01 09:50:00,15.22,15.24,15.2,15.21,85888.0,13.1076,13.1248,13.0904,13.099,85888.0
2019-08-01 09:55:00,15.21,15.26,15.2,15.22,86312.0,13.099,13.142,13.0904,13.1076,86312.0
2019-08-01 10:00:00,15.22,15.22,15.15,15.17,210412.0,13.1076,13.1076,13.0473,13.0645,210412.0
2019-08-01 10:05:00,15.17,15.2,15.16,15.2,115738.0,13.0645,13.0904,13.0559,13.0904,115738.0
2019-08-01 10:10:00,15.2,15.23,15.2,15.22,96714.0,13.0904,13.1162,13.0904,13.1076,96714.0
2019-08-01 10:15:00,15.22,15.23,15.19,15.22,132390.0,13.1076,13.1162,13.0817,13.1076,132390.0
2019-08-01 10:20:00,15.22,15.25,15.22,15.24,190428.0,13.1076,13.1334,13.1076,13.1248,190428.0
2019-08-01 10:25:00,15.24,15.26,15.22,15.24,91264.0,13.1248,13.142,13.1076,13.1248,91264.0
2019-08-01 10:30:00,15.24,15.27,15.22,15.26,94200.0,13.1248,13.1506,13.1076,13.142,94200.0
2019-08-01 10:35:00,15.26,15.26,15.22,15.22,74028.0,13.142,13.142,13.1076,13.1076,74028.0
2019-08-01 10:40:00,15.22,15.25,15.22,15.23,95196.0,13.1076,13.1334,13.1076,13.1162,95196.0
2019-08-01 10:45:00,15.23,15.26,15.22,15.26,172842.0,13.1162,13.142,13.1076,13.142,172842.0
2019-08-01 10:50:00,15.26,15.3,15.26,15.3,80474.0,13.142,13.1765,13.142,13.1765,80474.0
2019-08-01 10:55:00,15.3,15.33,15.29,15.33,89306.0,13.1765,13.2023,13.1679,13.2023,89306.0
2019-08-01 11:00:00,15.33,15.37,15.32,15.33,105138.0,13.2023,13.2368,13.1937,13.2023,105138.0
2019-08-01 11:05:00,15.33,15.34,15.3,15.31,63506.0,13.2023,13.2109,13.1765,13.1851,63506.0
2019-08-01 11:10:00,15.31,15.37,15.31,15.36,109710.0,13.1851,13.2368,13.1851,13.2281,109710.0
2019-08-01 11:15:00,15.37,15.38,15.36,15.38,116000.0,13.2368,13.2454,13.2281,13.2454,116000.0
2019-08-01 11:20:00,15.38,15.42,15.38,15.4,282486.0,13.2454,13.2798,13.2454,13.2626,282486.0
2019-08-01 11:25:00,15.4,15.4,15.37,15.39,107228.0,13.2626,13.2626,13.2368,13.254,107228.0
2019-08-01 11:30:00,15.39,15.4,15.37,15.39,85562.0,13.254,13.2626,13.2368,13.254,85562.0
2019-08-01 11:35:00,15.39,15.44,15.39,15.44,110600.0,13.254,13.297,13.254,13.297,110600.0
2019-08-01 11:40:00,15.44,15.48,15.43,15.47,120866.0,13.297,13.3315,13.2884,13.3229,120866.0
2019-08-01 11:45:00,15.47,15.49,15.47,15.48,89392.0,13.3229,13.3401,13.3229,13.3315,89392.0
2019-08-01 11:50:00,15.48,15.49,15.45,15.46,85802.0,13.3315,13.3401,13.3057,13.3143,85802.0
2019-08-01 11:55:00,15.46,15.47,15.43,15.47,97886.0,13.3143,13.3229,13.2884,13.3229,97886.0
2019-08-01 12:00:00,15.46,15.47,15.45,15.46,239700.0,13.3143,13.3229,13.3057,13.3143,239700.0
2019-08-01 12:05:00,15.46,15.47,15.44,15.44,46262.0,13.3143,13.3229,13.297,13.297,46262.0
2019-08-01 12:10:00,15.45,15.45,15.43,15.44,47888.0,13.3057,13.3057,13.2884,13.297,47888.0
2019-08-01 12:15:00,15.44,15.44,15.4,15.4,52636.0,13.297,13.297,13.2626,13.2626,52636.0
2019-08-01 12:20:00,15.4,15.4,15.38,15.4,101774.0,13.2626,13.2626,13.2454,13.2626,101774.0
2019-08-01 12:25:00,15.4,15.4,15.38,15.4,97608.0,13.2626,13.2626,13.2454,13.2626,97608.0
2019-08-01 12:30:00,15.4,15.42,15.38,15.42,65232.0,13.2626,13.2798,13.2454,13.2798,65232.0
2019-08-01 12:35:00,15.43,15.43,15.42,15.43,67292.0,13.2884,13.2884,13.2798,13.2884,67292.0
2019-08-01 12:40:00,15.43,15.45,15.42,15.42,64594.0,13.2884,13.3057,13.2798,13.2798,64594.0
2019-08-01 12:45:00,15.42,15.44,15.37,15.4,92884.0,13.2798,13.297,13.2368,13.2626,92884.0
2019-08-01 12:50:00,15.4,15.4,15.38,15.39,43470.0,13.2626,13.2626,13.2454,13.254,43470.0
2019-08-01 12:55:00,15.39,15.41,15.38,15.41,38650.0,13.254,13.2712,13.2454,13.2712,38650.0
2019-08-01 13:00:00,15.41,15.42,15.4,15.42,58926.0,13.2712,13.2798,13.2626,13.2798,58926.0
2019-08-01 13:05:00,15.42,15.43,15.42,15.43,66584.0,13.2798,13.2884,13.2798,13.2884,66584.0
2019-08-01 13:10:00,15.43,15.43,15.42,15.43,30794.0,13.2884,13.2884,13.2798,13.2884,30794.0
2019-08-01 13:15:00,15.43,15.45,15.43,15.44,62682.0,13.2884,13.3057,13.2884,13.297,62682.0
2019-08-01 13:20:00,15.44,15.45,15.43,15.44,50182.0,13.297,13.3057,13.2884,13.297,50182.0
2019-08-01 13:25:00,15.44,15.45,15.28,15.28,157620.0,13.297,13.3057,13.1593,13.1593,157620.0
2019-08-01 13:30:00,15.28,15.31,15.15,15.15,230392.0,13.1593,13.1851,13.0473,13.0473,230392.0
2019-08-01 13:35:00,15.15,15.17,15.06,15.06,147838.0,13.0473,13.0645,12.9698,12.9698,147838.0
2019-08-01 13:40:00,15.06,15.09,15.0,15.01,191978.0,12.9698,12.9956,12.9181,12.9267,191978.0
2019-08-01 13:45:00,15.01,15.04,14.94,15.01,289108.0,12.9267,12.9526,12.8664,12.9267,289108.0
2019-08-01 13:50:00,15.0,15.05,14.94,14.95,295524.0,12.9181,12.9612,12.8664,12.8751,295524.0
2019-08-01 13:55:00,14.95,15.02,14.93,15.02,370804.0,12.8751,12.9353,12.8578,12.9353,370804.0
2019-08-01 14:00:00,15.02,15.02,14.96,14.97,552520.0,12.9353,12.9353,12.8837,12.8923,552520.0
2019-08-01 14:05:00,14.97,15.02,14.85,14.87,1106446.0,12.8923,12.9353,12.7889,12.8062,1106446.0
2019-08-01 14:10:00,14.86,14.92,14.83,14.9,535812.0,12.7975,12.8492,12.7717,12.832,535812.0
2019-08-01 14:15:00,14.9,14.92,14.83,14.88,275482.0,12.832,12.8492,12.7717,12.8148,275482.0
2019-08-01 14:20:00,14.88,14.88,14.8,14.83,129078.0,12.8148,12.8148,12.7459,12.7717,129078.0
2019-08-01 14:25:00,14.84,14.9,14.83,14.9,127624.0,12.7803,12.832,12.7717,12.832,127624.0
2019-08-01 14:30:00,14.9,14.9,14.83,14.87,116196.0,12.832,12.832,12.7717,12.8062,116196.0
2019-08-01 14:35:00,14.86,14.88,14.85,14.85,96530.0,12.7975,12.8148,12.7889,12.7889,96530.0
2019-08-01 14:40:00,14.86,14.88,14.81,14.82,95846.0,12.7975,12.8148,12.7545,12.7631,95846.0
2019-08-01 14:45:00,14.81,14.9,14.81,14.9,84796.0,12.7545,12.832,12.7545,12.832,84796.0
2019-08-01 14:50:00,14.9,14.93,14.9,14.9,86430.0,12.832,12.8578,12.832,12.832,86430.0
2019-08-01 14:55:00,14.9,14.9,14.85,14.88,92886.0,12.832,12.832,12.7889,12.8148,92886.0
2019-08-01 15:00:00,14.88,14.9,14.83,14.86,113090.0,12.8148,12.832,12.7717,12.7975,113090.0
2019-08-01 15:05:00,14.86,14.88,14.82,14.84,133072.0,12.7975,12.8148,12.7631,12.7803,133072.0
2019-08-01 15:10:00,14.84,14.85,14.8,14.8,137648.0,12.7803,12.7889,12.7459,12.7459,137648.0
2019-08-01 15:15:00,14.8,14.88,14.79,14.86,200184.0,12.7459,12.8148,12.7373,12.7975,200184.0
2019-08-01 15:20:00,14.86,14.88,14.83,14.88,216918.0,12.7975,12.8148,12.7717,12.8148,216918.0
2019-08-01 15:25:00,14.88,14.91,14.85,14.87,169436.0,12.8148,12.8406,12.7889,12.8062,169436.0
2019-08-01 15:30:00,14.88,14.88,14.81,14.82,187660.0,12.8148,12.8148,12.7545,12.7631,187660.0
2019-08-01 15:35:00,14.82,14.86,14.81,14.85,216686.0,12.7631,12.7975,12.7545,12.7889,216686.0
2019-08-01 15:40:00,14.85,14.87,14.84,14.84,300876.0,12.7889,12.8062,12.7803,12.7803,300876.0
2019-08-01 15:45:00,14.84,14.85,14.79,14.8,312536.0,12.7803,12.7889,12.7373,12.7459,312536.0
2019-08-01 15:50:00,14.8,14.8,14.76,14.8,468526.0,12.7459,12.7459,12.7114,12.7459,468526.0
2019-08-01 15:55:00,14.8,14.85,14.78,14.82,994798.0,12.7459,12.7889,12.7286,12.7631,994798.0
2019-08-02 09:30:00,14.72,14.74,14.61,14.62,144822.0,12.677,12.6942,12.5822,12.5909,144822.0
2019-08-02 09:35:00,14.63,14.72,14.58,14.72,121182.0,12.5995,12.677,12.5564,12.677,121182.0
2019-08-02 09:40:00,14.72,14.72,14.64,14.65,73424.0,12.677,12.677,12.6081,12.6167,73424.0
2019-08-02 09:45:00,14.64,14.66,14.61,14.61,126590.0,12.6081,12.6253,12.5822,12.5822,126590.0
2019-08-02 09:50:00,14.62,14.65,14.56,14.64,181710.0,12.5909,12.6167,12.5392,12.6081,181710.0
2019-08-02 09:55:00,14.63,14.63,14.55,14.56,87272.0,12.5995,12.5995,12.5306,12.5392,87272.0
2019-08-02 10:00:00,14.56,14.59,14.47,14.48,154110.0,12.5392,12.565,12.4617,12.4703,154110.0
2019-08-02 10:05:00,14.48,14.51,14.44,14.45,311932.0,12.4703,12.4961,12.4358,12.4444,311932.0
2019-08-02 10:10:00,14.46,14.54,14.45,14.52,173706.0,12.4531,12.522,12.4444,12.5047,173706.0
2019-08-02 10:15:00,14.51,14.56,14.51,14.52,82162.0,12.4961,12.5392,12.4961,12.5047,82162.0
2019-08-02 10:20:00,14.52,14.56,14.5,14.55,75390.0,12.5047,12.5392,12.4875,12.5306,75390.0
2019-08-02 10:25:00,14.55,14.58,14.54,14.56,75774.0,12.5306,12.5564,12.522,12.5392,75774.0
2019-08-02 10:30:00,14.55,14.55,14.45,14.45,164290.0,12.5306,12.5306,12.4444,12.4444,164290.0
2019-08-02 10:35:00,14.45,14.47,14.44,14.44,167932.0,12.4444,12.4617,12.4358,12.4358,167932.0
2019-08-02 10:40:00,14.43,14.49,14.4,14.48,213342.0,12.4272,12.4789,12.4014,12.4703,213342.0
2019-08-02 10:45:00,14.48,14.49,14.46,14.46,144494.0,12.4703,12.4789,12.4531,12.4531,144494.0
2019-08-02 10:50:00,14.46,14.47,14.42,14.43,119674.0,12.4531,12.4617,12.4186,12.4272,119674.0
2019-08-02 10:55:00,14.43,14.43,14.4,14.41,150372.0,12.4272,12.4272,12.4014,12.41,150372.0
2019-08-02 11:00:00,14.41,14.45,14.4,14.45,82276.0,12.41,12.4444,12.4014,12.4444,82276.0
2019-08-02 11:05:00,14.45,14.51,14.45,14.5,66744.0,12.4444,12.4961,12.4444,12.4875,66744.0
2019-08-02 11:10:00,14.51,14.54,14.5,14.53,73066.0,12.4961,12.522,12.4875,12.5133,73066.0
2019-08-02 11:15:00,14.53,14.58,14.52,14.56,73034.0,12.5133,12.5564,12.5047,12.5392,73034.0
2019-08-02 11:20:00,14.56,14.56,14.53,14.55,98650.0,12.5392,12.5392,12.5133,12.5306,98650.0
2019-08-02 11:25:00,14.55,14.56,14.53,14.53,106510.0,12.5306,12.5392,12.5133,12.5133,106510.0
2019-08-02 11:30:00,14.53,14.56,14.49,14.5,90946.0,12.5133,12.5392,12.4789,12.4875,90946.0
2019-08-02 11:35:00,14.49,14.51,14.48,14.49,117180.0,12.4789,12.4961,12.4703,12.4789,117180.0
2019-08-02 11:40:00,14.49,14.52,14.48,14.49,72822.0,12.4789,12.5047,12.4703,12.4789,72822.0
2019-08-02 11:45:00,14.49,14.54,14.47,14.53,137268.0,12.4789,12.522,12.4617,12.5133,137268.0
2019-08-02 11:50:00,14.54,14.56,14.5,14.56,67158.0,12.522,12.5392,12.4875,12.5392,67158.0
2019-08-02 11:55:00,14.55,14.58,14.55,14.57,318438.0,12.5306,12.5564,12.5306,12.5478,318438.0
2019-08-02 12:00:00,14.57,14.59,14.56,14.57,95420.0,12.5478,12.565,12.5392,12.5478,95420.0
2019-08-02 12:05:00,14.58,14.62,14.57,14.61,51370.0,12.5564,12.5909,12.5478,12.5822,51370.0
2019-08-02 12:10:00,14.62,14.63,14.61,14.63,77666.0,12.5909,12.5995,12.5822,12.5995,77666.0
2019-08-02 12:15:00,14.63,14.67,14.63,14.67,67772.0,12.5995,12.6339,12.5995,12.6339,67772.0
2019-08-02 12:20:00,14.67,14.69,14.65,14.68,84032.0,12.6339,12.6511,12.6167,12.6425,84032.0
2019-08-02 12:25:00,14.68,14.69,14.66,14.69,99600.0,12.6425,12.6511,12.6253,12.6511,99600.0
2019-08-02 12:30:00,14.68,14.69,14.64,14.65,74354.0,12.6425,12.6511,12.6081,12.6167,74354.0
2019-08-02 12:35:00,14.65,14.66,14.63,14.65,74914.0,12.6167,12.6253,12.5995,12.6167,74914.0
2019-08-02 12:40:00,14.65,14.68,14.65,14.67,80046.0,12.6167,12.6425,12.6167,12.6339,80046.0
2019-08-02 12:45:00,14.67,14.68,14.67,14.67,135684.0,12.6339,12.6425,12.6339,12.6339,135684.0
2019-08-02 12:50:00,14.68,14.71,14.67,14.69,95998.0,12.6425,12.6684,12.6339,12.6511,95998.0
2019-08-02 12:55:00,14.69,14.71,14.69,14.7,88176.0,12.6511,12.6684,12.6511,12.6598,88176.0
2019-08-02 13:00:00,14.7,14.72,14.66,14.71,124458.0,12.6598,12.677,12.6253,12.6684,124458.0
2019-08-02 13:05:00,14.71,14.74,14.71,14.73,94958.0,12.6684,12.6942,12.6684,12.6856,94958.0
2019-08-02 13:10:00,14.73,14.76,14.72,14.75,69246.0,12.6856,12.7114,12.677,12.7028,69246.0
2019-08-02 13:15:00,14.74,14.78,14.74,14.77,71264.0,12.6942,12.7286,12.6942,12.72,71264.0
2019-08-02 13:20:00,14.77,14.79,14.74,14.76,84234.0,12.72,12.7373,12.6942,12.7114,84234.0
2019-08-02 13:25:00,14.76,14.77,14.74,14.76,77374.0,12.7114,12.72,12.6942,12.7114,77374.0
2019-08-02 13:30:00,14.76,14.76,14.72,14.72,79402.0,12.7114,12.7114,12.677,12.677,79402.0
2019-08-02 13:35:00,14.72,14.72,14.71,14.72,58268.0,12.677,12.677,12.6684,12.677,58268.0
2019-08-02 13:40:00,14.72,14.74,14.72,14.74,47778.0,12.677,12.6942,12.677,12.6942,47778.0
2019-08-02 13:45:00,14.74,14.76,14.73,14.73,56750.0,12.6942,12.7114,12.6856,12.6856,56750.0
2019-08-02 13:50:00,14.73,14.74,14.72,14.74,43146.0,12.6856,12.6942,12.677,12.6942,43146.0
2019-08-02 13:55:00,14.74,14.75,14.71,14.72,94002.0,12.6942,12.7028,12.6684,12.677,94002.0
2019-08-02 14:00:00,14.72,14.73,14.7,14.73,125192.0,12.677,12.6856,12.6598,12.6856,125192.0
2019-08-02 14:05:00,14.72,14.76,14.72,14.74,67024.0,12.677,12.7114,12.677,12.6942,67024.0
2019-08-02 14:10:00,14.74,14.79,14.74,14.79,48338.0,12.6942,12.7373,12.6942,12.7373,48338.0
2019-08-02 14:15:00,14.79,14.79,14.74,14.77,50702.0,12.7373,12.7373,12.6942,12.72,50702.0
2019-08-02 14:20:00,14.77,14.8,14.76,14.8,54322.0,12.72,12.7459,12.7114,12.7459,54322.0
2019-08-02 14:25:00,14.8,14.8,14.75,14.77,70976.0,12.7459,12.7459,12.7028,12.72,70976.0
2019-08-02 14:30:00,14.76,14.77,14.74,14.74,40634.0,12.7114,12.72,12.6942,12.6942,40634.0
2019-08-02 14:35:00,14.75,14.78,14.74,14.78,76308.0,12.7028,12.7286,12.6942,12.7286,76308.0
2019-08-02 14:40:00,14.77,14.78,14.76,14.77,43716.0,12.72,12.7286,12.7114,12.72,43716.0
2019-08-02 14:45:00,14.76,14.77,14.72,14.72,77596.0,12.7114,12.72,12.677,12.677,77596.0
2019-08-02 14:50:00,14.72,14.74,14.72,14.74,56290.0,12.677,12.6942,12.677,12.6942,56290.0
2019-08-02 14:55:00,14.73,14.76,14.72,14.76,51570.0,12.6856,12.7114,12.677,12.7114,51570.0
2019-08-02 15:00:00,14.76,14.77,14.74,14.76,79006.0,12.7114,12.72,12.6942,12.7114,79006.0
2019-08-02 15:05:00,14.75,14.76,14.73,14.74,66722.0,12.7028,12.7114,12.6856,12.6942,66722.0
2019-08-02 15:10:00,14.74,14.76,14.72,14.75,164852.0,12.6942,12.7114,12.677,12.7028,164852.0
2019-08-02 15:15:00,14.76,14.78,14.74,14.77,144424.0,12.7114,12.7286,12.6942,12.72,144424.0
2019-08-02 15:20:00,14.77,14.8,14.76,14.79,78818.0,12.72,12.7459,12.7114,12.7373,78818.0
2019-08-02 15:25:00,14.79,14.81,14.78,14.8,82024.0,12.7373,12.7545,12.7286,12.7459,82024.0
2019-08-02 15:30:00,14.8,14.8,14.73,14.74,244520.0,12.7459,12.7459,12.6856,12.6942,244520.0
2019-08-02 15:35:00,14.74,14.83,14.74,14.79,263144.0,12.6942,12.7717,12.6942,12.7373,263144.0
2019-08-02 15:40:00,14.79,14.81,14.77,14.78,141824.0,12.7373,12.7545,12.72,12.7286,141824.0
2019-08-02 15:45:00,14.78,14.79,14.76,14.78,199612.0,12.7286,12.7373,12.7114,12.7286,199612.0
2019-08-02 15:50:00,14.78,14.79,14.76,14.77,270302.0,12.7286,12.7373,12.7114,12.72,270302.0
2019-08-02 15:55:00,14.77,14.81,14.76,14.81,1023684.0,12.72,12.7545,12.7114,12.7545,1023684.0
2019-08-05 09:30:00,14.49,14.5,14.31,14.38,363294.0,12.4789,12.4875,12.3239,12.3842,363294.0
2019-08-05 09:35:00,14.37,14.44,14.36,14.44,91974.0,12.3756,12.4358,12.3669,12.4358,91974.0
2019-08-05 09:40:00,14.45,14.46,14.4,14.41,121000.0,12.4444,12.4531,12.4014,12.41,121000.0
2019-08-05 09:45:00,14.4,14.43,14.29,14.31,115954.0,12.4014,12.4272,12.3067,12.3239,115954.0
2019-08-05 09:50:00,14.31,14.31,14.26,14.28,252164.0,12.3239,12.3239,12.2808,12.298,252164.0
2019-08-05 09:55:00,14.28,14.31,14.22,14.3,331470.0,12.298,12.3239,12.2464,12.3153,331470.0
2019-08-05 10:00:00,14.3,14.39,14.28,14.37,181616.0,12.3153,12.3928,12.298,12.3756,181616.0
2019-08-05 10:05:00,14.37,14.44,14.35,14.42,116072.0,12.3756,12.4358,12.3583,12.4186,116072.0
2019-08-05 10:10:00,14.42,14.45,14.42,14.42,124376.0,12.4186,12.4444,12.4186,12.4186,124376.0
2019-08-05 10:15:00,14.42,14.45,14.4,14.41,163602.0,12.4186,12.4444,12.4014,12.41,163602.0
2019-08-05 10:20:00,14.41,14.47,14.41,14.42,45968.0,12.41,12.4617,12.41,12.4186,45968.0
2019-08-05 10:25:00,14.4,14.42,14.35,14.38,93904.0,12.4014,12.4186,12.3583,12.3842,93904.0
2019-08-05 10:30:00,14.37,14.38,14.34,14.35,50074.0,12.3756,12.3842,12.3497,12.3583,50074.0
2019-08-05 10:35:00,14.35,14.37,14.31,14.32,62984.0,12.3583,12.3756,12.3239,12.3325,62984.0
2019-08-05 10:40:00,14.32,14.33,14.25,14.25,145402.0,12.3325,12.3411,12.2722,12.2722,145402.0
2019-08-05 10:45:00,14.25,14.3,14.25,14.28,109912.0,12.2722,12.3153,12.2722,12.298,109912.0
2019-08-05 10:50:00,14.28,14.32,14.27,14.27,54120.0,12.298,12.3325,12.2894,12.2894,54120.0
2019-08-05 10:55:00,14.27,14.29,14.24,14.28,72632.0,12.2894,12.3067,12.2636,12.298,72632.0
2019-08-05 11:00:00,14.28,14.31,14.27,14.29,83392.0,12.298,12.3239,12.2894,12.3067,83392.0
2019-08-05 11:05:00,14.29,14.33,14.28,14.31,52078.0,12.3067,12.3411,12.298,12.3239,52078.0
2019-08-05 11:10:00,14.31,14.35,14.31,14.33,51116.0,12.3239,12.3583,12.3239,12.3411,51116.0
2019-08-05 11:15:00,14.33,14.33,14.28,14.28,55728.0,12.3411,12.3411,12.298,12.298,55728.0
2019-08-05 11:20:00,14.28,14.31,14.27,14.28,66360.0,12.298,12.3239,12.2894,12.298,66360.0
2019-08-05 11:25:00,14.28,14.33,14.27,14.33,125116.0,12.298,12.3411,12.2894,12.3411,125116.0
2019-08-05 11:30:00,14.33,14.35,14.31,14.35,60632.0,12.3411,12.3583,12.3239,12.3583,60632.0
2019-08-05 11:35:00,14.35,14.35,14.31,14.32,34302.0,12.3583,12.3583,12.3239,12.3325,34302.0
2019-08-05 11:40:00,14.31,14.31,14.27,14.27,86618.0,12.3239,12.3239,12.2894,12.2894,86618.0
2019-08-05 11:45:00,14.28,14.31,14.27,14.3,74408.0,12.298,12.3239,12.2894,12.3153,74408.0
2019-08-05 11:50:00,14.3,14.31,14.28,14.31,62920.0,12.3153,12.3239,12.298,12.3239,62920.0
2019-08-05 11:55:00,14.31,14.32,14.27,14.28,55104.0,12.3239,12.3325,12.2894,12.298,55104.0
2019-08-05 12:00:00,14.28,14.3,14.26,14.29,57924.0,12.298,12.3153,12.2808,12.3067,57924.0
2019-08-05 12:05:00,14.3,14.31,14.28,14.29,93728.0,12.3153,12.3239,12.298,12.3067,93728.0
2019-08-05 12:10:00,14.29,14.32,14.28,14.32,98798.0,12.3067,12.3325,12.298,12.3325,98798.0
2019-08-05 12:15:00,14.31,14.34,14.31,14.34,41446.0,12.3239,12.3497,12.3239,12.3497,41446.0
2019-08-05 12:20:00,14.34,14.34,14.31,14.34,147488.0,12.3497,12.3497,12.3239,12.3497,147488.0
2019-08-05 12:25:00,14.34,14.34,14.3,14.32,135890.0,12.3497,12.3497,12.3153,12.3325,135890.0
2019-08-05 12:30:00,14.33,14.34,14.29,14.3,198040.0,12.3411,12.3497,12.3067,12.3153,198040.0
2019-08-05 12:35:00,14.3,14.33,14.29,14.31,105980.0,12.3153,12.3411,12.3067,12.3239,105980.0
2019-08-05 12:40:00,14.31,14.31,14.29,14.3,35686.0,12.3239,12.3239,12.3067,12.3153,35686.0
2019-08-05 12:45:00,14.3,14.33,14.28,14.28,38544.0,12.3153,12.3411,12.298,12.298,38544.0
2019-08-05 12:50:00,14.28,14.31,14.27,14.28,34758.0,12.298,12.3239,12.2894,12.298,34758.0
2019-08-05 12:55:00,14.28,14.29,14.24,14.25,96752.0,12.298,12.3067,12.2636,12.2722,96752.0
2019-08-05 13:00:00,14.25,14.27,14.24,14.26,98130.0,12.2722,12.2894,12.2636,12.2808,98130.0
2019-08-05 13:05:00,14.26,14.3,14.26,14.28,44658.0,12.2808,12.3153,12.2808,12.298,44658.0
2019-08-05 13:10:00,14.28,14.3,14.26,14.27,86680.0,12.298,12.3153,12.2808,12.2894,86680.0
2019-08-05 13:15:00,14.28,14.3,14.27,14.29,27048.0,12.298,12.3153,12.2894,12.3067,27048.0
2019-08-05 13:20:00,14.29,14.31,14.28,14.29,43364.0,12.3067,12.3239,12.298,12.3067,43364.0
2019-08-05 13:25:00,14.29,14.29,14.26,14.26,32972.0,12.3067,12.3067,12.2808,12.2808,32972.0
2019-08-05 13:30:00,14.26,14.29,14.26,14.29,43292.0,12.2808,12.3067,12.2808,12.3067,43292.0
2019-08-05 13:35:00,14.28,14.33,14.28,14.31,37452.0,12.298,12.3411,12.298,12.3239,37452.0
2019-08-05 13:40:00,14.31,14.33,14.28,14.29,110002.0,12.3239,12.3411,12.298,12.3067,110002.0
2019-08-05 13:45:00,14.29,14.3,14.27,14.3,40938.0,12.3067,12.3153,12.2894,12.3153,40938.0
2019-08-05 13:50:00,14.3,14.31,14.28,14.3,36812.0,12.3153,12.3239,12.298,12.3153,36812.0
2019-08-05 13:55:00,14.3,14.32,14.29,14.31,85460.0,12.3153,12.3325,12.3067,12.3239,85460.0
2019-08-05 14:00:00,14.31,14.35,14.31,14.34,77598.0,12.3239,12.3583,12.3239,12.3497,77598.0
2019-08-05 14:05:00,14.34,14.37,14.33,14.34,73660.0,12.3497,12.3756,12.3411,12.3497,73660.0
2019-08-05 14:10:00,14.34,14.38,14.34,14.36,58158.0,12.3497,12.3842,12.3497,12.3669,58158.0
2019-08-05 14:15:00,14.36,14.36,14.34,14.35,63094.0,12.3669,12.3669,12.3497,12.3583,63094.0
2019-08-05 14:20:00,14.36,14.36,14.31,14.33,60908.0,12.3669,12.3669,12.3239,12.3411,60908.0
2019-08-05 14:25:00,14.32,14.33,14.28,14.28,31768.0,12.3325,12.3411,12.298,12.298,31768.0
2019-08-05 14:30:00,14.29,14.31,14.27,14.31,39594.0,12.3067,12.3239,12.2894,12.3239,39594.0
2019-08-05 14:35:00,14.31,14.31,14.28,14.29,50488.0,12.3239,12.3239,12.298,12.3067,50488.0
2019-08-05 14:40:00,14.29,14.31,14.26,14.26,58702.0,12.3067,12.3239,12.2808,12.2808,58702.0
2019-08-05 14:45:00,14.26,14.34,14.25,14.3,98860.0,12.2808,12.3497,12.2722,12.3153,98860.0
2019-08-05 14:50:00,14.3,14.32,14.27,14.28,58676.0,12.3153,12.3325,12.2894,12.298,58676.0
2019-08-05 14:55:00,14.29,14.29,14.26,14.27,59574.0,12.3067,12.3067,12.2808,12.2894,59574.0
2019-08-05 15:00:00,14.27,14.31,14.23,14.23,90792.0,12.2894,12.3239,12.255,12.255,90792.0
2019-08-05 15:05:00,14.22,14.25,14.21,14.21,92872.0,12.2464,12.2722,12.2378,12.2378,92872.0
2019-08-05 15:10:00,14.21,14.3,14.21,14.29,101814.0,12.2378,12.3153,12.2378,12.3067,101814.0
2019-08-05 15:15:00,14.28,14.33,14.23,14.31,117094.0,12.298,12.3411,12.255,12.3239,117094.0
2019-08-05 15:20:00,14.31,14.35,14.3,14.31,132846.0,12.3239,12.3583,12.3153,12.3239,132846.0
2019-08-05 15:25:00,14.31,14.36,14.3,14.3,109110.0,12.3239,12.3669,12.3153,12.3153,109110.0
2019-08-05 15:30:00,14.3,14.36,14.28,14.34,152694.0,12.3153,12.3669,12.298,12.3497,152694.0
2019-08-05 15:35:00,14.33,14.38,14.33,14.35,164578.0,12.3411,12.3842,12.3411,12.3583,164578.0
2019-08-05 15:40:00,14.35,14.38,14.33,14.35,222052.0,12.3583,12.3842,12.3411,12.3583,222052.0
2019-08-05 15:45:00,14.35,14.35,14.29,14.32,223642.0,12.3583,12.3583,12.3067,12.3325,223642.0
2019-08-05 15:50:00,14.31,14.32,14.26,14.29,306060.0,12.3239,12.3325,12.2808,12.3067,306060.0
2019-08-05 15:55:00,14.29,14.33,14.28,14.28,589906.0,12.3067,12.3411,12.298,12.298,589906.0
2019-08-06 09:30:00,14.34,14.53,14.29,14.53,394714.0,12.3497,12.5133,12.3067,12.5133,394714.0
2019-08-06 09:35:00,14.53,14.67,14.51,14.64,266344.0,12.5133,12.6339,12.4961,12.6081,266344.0
2019-08-06 09:40:00,14.64,14.74,14.63,14.72,328112.0,12.6081,12.6942,12.5995,12.677,328112.0
2019-08-06 09:45:00,14.72,14.78,14.7,14.77,338030.0,12.677,12.7286,12.6598,12.72,338030.0
2019-08-06 09:50:00,14.77,14.77,14.63,14.63,229512.0,12.72,12.72,12.5995,12.5995,229512.0
2019-08-06 09:55:00,14.63,14.66,14.59,14.62,76776.0,12.5995,12.6253,12.565,12.5909,76776.0
2019-08-06 10:00:00,14.62,14.62,14.51,14.55,130828.0,12.5909,12.5909,12.4961,12.5306,130828.0
2019-08-06 10:05:00,14.54,14.54,14.5,14.52,149290.0,12.522,12.522,12.4875,12.5047,149290.0
2019-08-06 10:10:00,14.52,14.53,14.49,14.5,248958.0,12.5047,12.5133,12.4789,12.4875,248958.0
2019-08-06 10:15:00,14.5,14.52,14.45,14.46,336120.0,12.4875,12.5047,12.4444,12.4531,336120.0
2019-08-06 10:20:00,14.45,14.52,14.44,14.51,207502.0,12.4444,12.5047,12.4358,12.4961,207502.0
2019-08-06 10:25:00,14.51,14.52,14.49,14.49,101034.0,12.4961,12.5047,12.4789,12.4789,101034.0
2019-08-06 10:30:00,14.49,14.51,14.47,14.51,115838.0,12.4789,12.4961,12.4617,12.4961,115838.0
2019-08-06 10:35:00,14.5,14.51,14.46,14.49,104598.0,12.4875,12.4961,12.4531,12.4789,104598.0
2019-08-06 10:40:00,14.49,14.52,14.48,14.48,73378.0,12.4789,12.5047,12.4703,12.4703,73378.0
2019-08-06 10:45:00,14.48,14.48,14.42,14.42,71686.0,12.4703,12.4703,12.4186,12.4186,71686.0
2019-08-06 10:50:00,14.42,14.43,14.4,14.43,94318.0,12.4186,12.4272,12.4014,12.4272,94318.0
2019-08-06 10:55:00,14.42,14.47,14.4,14.45,71468.0,12.4186,12.4617,12.4014,12.4444,71468.0
2019-08-06 11:00:00,14.46,14.46,14.4,14.43,76840.0,12.4531,12.4531,12.4014,12.4272,76840.0
2019-08-06 11:05:00,14.43,14.47,14.42,14.45,169054.0,12.4272,12.4617,12.4186,12.4444,169054.0
2019-08-06 11:10:00,14.45,14.46,14.42,14.43,109384.0,12.4444,12.4531,12.4186,12.4272,109384.0
2019-08-06 11:15:00,14.43,14.45,14.4,14.41,163580.0,12.4272,12.4444,12.4014,12.41,163580.0
2019-08-06 11:20:00,14.41,14.49,14.4,14.48,121458.0,12.41,12.4789,12.4014,12.4703,121458.0
2019-08-06 11:25:00,14.48,14.51,14.46,14.47,84516.0,12.4703,12.4961,12.4531,12.4617,84516.0
2019-08-06 11:30:00,14.47,14.48,14.44,14.46,100594.0,12.4617,12.4703,12.4358,12.4531,100594.0
2019-08-06 11:35:00,14.46,14.47,14.44,14.47,297564.0,12.4531,12.4617,12.4358,12.4617,297564.0
2019-08-06 11:40:00,14.47,14.49,14.46,14.49,70480.0,12.4617,12.4789,12.4531,12.4789,70480.0
2019-08-06 11:45:00,14.48,14.49,14.45,14.49,53588.0,12.4703,12.4789,12.4444,12.4789,53588.0
2019-08-06 11:50:00,14.49,14.49,14.46,14.47,49546.0,12.4789,12.4789,12.4531,12.4617,49546.0
2019-08-06 11:55:00,14.47,14.49,14.45,14.49,69284.0,12.4617,12.4789,12.4444,12.4789,69284.0
2019-08-06 12:00:00,14.49,14.51,14.45,14.46,41262.0,12.4789,12.4961,12.4444,12.4531,41262.0
2019-08-06 12:05:00,14.46,14.46,14.44,14.45,40956.0,12.4531,12.4531,12.4358,12.4444,40956.0
2019-08-06 12:10:00,14.45,14.47,14.43,14.46,35232.0,12.4444,12.4617,12.4272,12.4531,35232.0
2019-08-06 12:15:00,14.46,14.46,14.42,14.44,61898.0,12.4531,12.4531,12.4186,12.4358,61898.0
2019-08-06 12:20:00,14.44,14.44,14.42,14.43,49872.0,12.4358,12.4358,12.4186,12.4272,49872.0
2019-08-06 12:25:00,14.43,14.45,14.42,14.44,76654.0,12.4272,12.4444,12.4186,12.4358,76654.0
2019-08-06 12:30:00,14.44,14.45,14.42,14.45,58104.0,12.4358,12.4444,12.4186,12.4444,58104.0
2019-08-06 12:35:00,14.44,14.46,14.43,14.45,35640.0,12.4358,12.4531,12.4272,12.4444,35640.0
2019-08-06 12:40:00,14.45,14.47,14.44,14.46,38034.0,12.4444,12.4617,12.4358,12.4531,38034.0
2019-08-06 12:45:00,14.46,14.46,14.43,14.44,28682.0,12.4531,12.4531,12.4272,12.4358,28682.0
2019-08-06 12:50:00,14.44,14.47,14.43,14.46,77426.0,12.4358,12.4617,12.4272,12.4531,77426.0
2019-08-06 12:55:00,14.46,14.5,14.45,14.47,80776.0,12.4531,12.4875,12.4444,12.4617,80776.0
2019-08-06 13:00:00,14.47,14.49,14.47,14.48,27836.0,12.4617,12.4789,12.4617,12.4703,27836.0
2019-08-06 13:05:00,14.48,14.49,14.47,14.48,29270.0,12.4703,12.4789,12.4617,12.4703,29270.0
2019-08-06 13:10:00,14.48,14.49,14.47,14.48,51198.0,12.4703,12.4789,12.4617,12.4703,51198.0
2019-08-06 13:15:00,14.48,14.49,14.47,14.47,27148.0,12.4703,12.4789,12.4617,12.4617,27148.0
2019-08-06 13:20:00,14.47,14.49,14.47,14.49,38674.0,12.4617,12.4789,12.4617,12.4789,38674.0
2019-08-06 13:25:00,14.5,14.52,14.49,14.5,48804.0,12.4875,12.5047,12.4789,12.4875,48804.0
2019-08-06 13:30:00,14.5,14.51,14.49,14.5,31942.0,12.4875,12.4961,12.4789,12.4875,31942.0
2019-08-06 13:35:00,14.51,14.52,14.48,14.52,28076.0,12.4961,12.5047,12.4703,12.5047,28076.0
2019-08-06 13:40:00,14.51,14.53,14.5,14.53,53654.0,12.4961,12.5133,12.4875,12.5133,53654.0
2019-08-06 13:45:00,14.53,14.56,14.53,14.56,39110.0,12.5133,12.5392,12.5133,12.5392,39110.0
2019-08-06 13:50:00,14.56,14.58,14.55,14.57,41998.0,12.5392,12.5564,12.5306,12.5478,41998.0
2019-08-06 13:55:00,14.56,14.57,14.55,14.56,32906.0,12.5392,12.5478,12.5306,12.5392,32906.0
2019-08-06 14:00:00,14.56,14.56,14.53,14.54,50416.0,12.5392,12.5392,12.5133,12.522,50416.0
2019-08-06 14:05:00,14.54,14.56,14.53,14.55,50580.0,12.522,12.5392,12.5133,12.5306,50580.0
2019-08-06 14:10:00,14.55,14.56,14.54,14.55,37848.0,12.5306,12.5392,12.522,12.5306,37848.0
2019-08-06 14:15:00,14.55,14.6,14.54,14.59,50794.0,12.5306,12.5736,12.522,12.565,50794.0
2019-08-06 14:20:00,14.6,14.6,14.56,14.58,54728.0,12.5736,12.5736,12.5392,12.5564,54728.0
2019-08-06 14:25:00,14.58,14.59,14.56,14.56,39842.0,12.5564,12.565,12.5392,12.5392,39842.0
2019-08-06 14:30:00,14.56,14.59,14.55,14.59,36138.0,12.5392,12.565,12.5306,12.565,36138.0
2019-08-06 14:35:00,14.58,14.59,14.56,14.57,27132.0,12.5564,12.565,12.5392,12.5478,27132.0
2019-08-06 14:40:00,14.58,14.59,14.56,14.58,25844.0,12.5564,12.565,12.5392,12.5564,25844.0
2019-08-06 14:45:00,14.57,14.57,14.54,14.56,33904.0,12.5478,12.5478,12.522,12.5392,33904.0
2019-08-06 14:50:00,14.56,14.56,14.52,14.52,41594.0,12.5392,12.5392,12.5047,12.5047,41594.0
2019-08-06 14:55:00,14.52,14.53,14.5,14.5,48798.0,12.5047,12.5133,12.4875,12.4875,48798.0
2019-08-06 15:00:00,14.51,14.53,14.51,14.52,51188.0,12.4961,12.5133,12.4961,12.5047,51188.0
2019-08-06 15:05:00,14.52,14.54,14.51,14.53,57952.0,12.5047,12.522,12.4961,12.5133,57952.0
2019-08-06 15:10:00,14.52,14.56,14.51,14.56,54500.0,12.5047,12.5392,12.4961,12.5392,54500.0
2019-08-06 15:15:00,14.56,14.56,14.54,14.56,62140.0,12.5392,12.5392,12.522,12.5392,62140.0
2019-08-06 15:20:00,14.56,14.56,14.55,14.55,90622.0,12.5392,12.5392,12.5306,12.5306,90622.0
2019-08-06 15:25:00,14.55,14.55,14.52,14.54,278322.0,12.5306,12.5306,12.5047,12.522,278322.0
2019-08-06 15:30:00,14.54,14.54,14.51,14.52,114002.0,12.522,12.522,12.4961,12.5047,114002.0
2019-08-06 15:35:00,14.53,14.56,14.52,14.56,97252.0,12.5133,12.5392,12.5047,12.5392,97252.0
2019-08-06 15:40:00,14.56,14.57,14.55,14.56,115954.0,12.5392,12.5478,12.5306,12.5392,115954.0
2019-08-06 15:45:00,14.56,14.56,14.52,14.55,119692.0,12.5392,12.5392,12.5047,12.5306,119692.0
2019-08-06 15:50:00,14.55,14.58,14.55,14.58,213282.0,12.5306,12.5564,12.5306,12.5564,213282.0
2019-08-06 15:55:00,14.58,14.63,14.58,14.6,821754.0,12.5564,12.5995,12.5564,12.5736,821754.0
2019-08-07 09:30:00,14.38,14.38,14.19,14.29,212374.0,12.3842,12.3842,12.2205,12.3067,212374.0
2019-08-07 09:35:00,14.29,14.43,14.29,14.43,95874.0,12.3067,12.4272,12.3067,12.4272,95874.0
2019-08-07 09:40:00,14.43,14.49,14.34,14.35,151648.0,12.4272,12.4789,12.3497,12.3583,151648.0
2019-08-07 09:45:00,14.36,14.37,14.3,14.36,266288.0,12.3669,12.3756,12.3153,12.3669,266288.0
2019-08-07 09:50:00,14.36,14.38,14.32,14.33,132888.0,12.3669,12.3842,12.3325,12.3411,132888.0
2019-08-07 09:55:00,14.33,14.38,14.31,14.35,129764.0,12.3411,12.3842,12.3239,12.3583,129764.0
2019-08-07 10:00:00,14.35,14.36,14.28,14.34,89576.0,12.3583,12.3669,12.298,12.3497,89576.0
2019-08-07 10:05:00,14.33,14.43,14.33,14.4,67280.0,12.3411,12.4272,12.3411,12.4014,67280.0
2019-08-07 10:10:00,14.4,14.41,14.36,14.36,65384.0,12.4014,12.41,12.3669,12.3669,65384.0
2019-08-07 10:15:00,14.36,14.43,14.35,14.38,94684.0,12.3669,12.4272,12.3583,12.3842,94684.0
2019-08-07 10:20:00,14.38,14.38,14.34,14.34,52202.0,12.3842,12.3842,12.3497,12.3497,52202.0
2019-08-07 10:25:00,14.34,14.37,14.31,14.33,87474.0,12.3497,12.3756,12.3239,12.3411,87474.0
2019-08-07 10:30:00,14.31,14.4,14.31,14.4,66394.0,12.3239,12.4014,12.3239,12.4014,66394.0
2019-08-07 10:35:00,14.4,14.44,14.38,14.44,60968.0,12.4014,12.4358,12.3842,12.4358,60968.0
2019-08-07 10:40:00,14.44,14.44,14.38,14.38,88420.0,12.4358,12.4358,12.3842,12.3842,88420.0
2019-08-07 10:45:00,14.38,14.39,14.34,14.38,72800.0,12.3842,12.3928,12.3497,12.3842,72800.0
2019-08-07 10:50:00,14.38,14.43,14.38,14.41,82908.0,12.3842,12.4272,12.3842,12.41,82908.0
2019-08-07 10:55:00,14.41,14.42,14.37,14.4,88964.0,12.41,12.4186,12.3756,12.4014,88964.0
2019-08-07 11:00:00,14.4,14.41,14.34,14.39,126500.0,12.4014,12.41,12.3497,12.3928,126500.0
2019-08-07 11:05:00,14.39,14.4,14.35,14.38,81194.0,12.3928,12.4014,12.3583,12.3842,81194.0
2019-08-07 11:10:00,14.37,14.42,14.36,14.4,81616.0,12.3756,12.4186,12.3669,12.4014,81616.0
2019-08-07 11:15:00,14.4,14.45,14.39,14.45,150388.0,12.4014,12.4444,12.3928,12.4444,150388.0
2019-08-07 11:20:00,14.45,14.46,14.4,14.4,62132.0,12.4444,12.4531,12.4014,12.4014,62132.0
2019-08-07 11:25:00,14.41,14.43,14.38,14.41,38504.0,12.41,12.4272,12.3842,12.41,38504.0
2019-08-07 11:30:00,14.4,14.43,14.38,14.43,36556.0,12.4014,12.4272,12.3842,12.4272,36556.0
2019-08-07 11:35:00,14.43,14.44,14.4,14.42,46298.0,12.4272,12.4358,12.4014,12.4186,46298.0
2019-08-07 11:40:00,14.43,14.46,14.4,14.43,42960.0,12.4272,12.4531,12.4014,12.4272,42960.0
2019-08-07 11:45:00,14.43,14.44,14.39,14.42,44832.0,12.4272,12.4358,12.3928,12.4186,44832.0
2019-08-07 11:50:00,14.42,14.42,14.39,14.4,42088.0,12.4186,12.4186,12.3928,12.4014,42088.0
2019-08-07 11:55:00,14.41,14.47,14.4,14.43,55956.0,12.41,12.4617,12.4014,12.4272,55956.0
2019-08-07 12:00:00,14.43,14.46,14.42,14.42,45736.0,12.4272,12.4531,12.4186,12.4186,45736.0
2019-08-07 12:05:00,14.42,14.44,14.39,14.44,70202.0,12.4186,12.4358,12.3928,12.4358,70202.0
2019-08-07 12:10:00,14.44,14.45,14.4,14.43,49412.0,12.4358,12.4444,12.4014,12.4272,49412.0
2019-08-07 12:15:00,14.43,14.46,14.43,14.45,39400.0,12.4272,12.4531,12.4272,12.4444,39400.0
2019-08-07 12:20:00,14.44,14.45,14.41,14.44,51004.0,12.4358,12.4444,12.41,12.4358,51004.0
2019-08-07 12:25:00,14.45,14.46,14.43,14.45,49040.0,12.4444,12.4531,12.4272,12.4444,49040.0
2019-08-07 12:30:00,14.45,14.49,14.44,14.49,39010.0,12.4444,12.4789,12.4358,12.4789,39010.0
2019-08-07 12:35:00,14.48,14.49,14.47,14.49,27958.0,12.4703,12.4789,12.4617,12.4789,27958.0
2019-08-07 12:40:00,14.49,14.51,14.47,14.49,37586.0,12.4789,12.4961,12.4617,12.4789,37586.0
2019-08-07 12:45:00,14.49,14.51,14.46,14.47,26528.0,12.4789,12.4961,12.4531,12.4617,26528.0
2019-08-07 12:50:00,14.47,14.51,14.47,14.5,32616.0,12.4617,12.4961,12.4617,12.4875,32616.0
2019-08-07 12:55:00,14.49,14.52,14.49,14.51,39164.0,12.4789,12.5047,12.4789,12.4961,39164.0
2019-08-07 13:00:00,14.51,14.51,14.47,14.49,34022.0,12.4961,12.4961,12.4617,12.4789,34022.0
2019-08-07 13:05:00,14.49,14.51,14.48,14.51,37082.0,12.4789,12.4961,12.4703,12.4961,37082.0
2019-08-07 13:10:00,14.51,14.51,14.46,14.47,97498.0,12.4961,12.4961,12.4531,12.4617,97498.0
2019-08-07 13:15:00,14.47,14.48,14.45,14.47,31026.0,12.4617,12.4703,12.4444,12.4617,31026.0
2019-08-07 13:20:00,14.47,14.49,14.46,14.47,37504.0,12.4617,12.4789,12.4531,12.4617,37504.0
2019-08-07 13:25:00,14.47,14.49,14.46,14.48,32502.0,12.4617,12.4789,12.4531,12.4703,32502.0
2019-08-07 13:30:00,14.48,14.54,14.47,14.51,55378.0,12.4703,12.522,12.4617,12.4961,55378.0
2019-08-07 13:35:00,14.51,14.54,14.51,14.54,44794.0,12.4961,12.522,12.4961,12.522,44794.0
2019-08-07 13:40:00,14.54,14.58,14.54,14.58,71108.0,12.522,12.5564,12.522,12.5564,71108.0
2019-08-07 13:45:00,14.57,14.58,14.56,14.58,49418.0,12.5478,12.5564,12.5392,12.5564,49418.0
2019-08-07 13:50:00,14.58,14.59,14.56,14.58,60352.0,12.5564,12.565,12.5392,12.5564,60352.0
2019-08-07 13:55:00,14.58,14.58,14.55,14.57,64804.0,12.5564,12.5564,12.5306,12.5478,64804.0
2019-08-07 14:00:00,14.56,14.59,14.56,14.59,85418.0,12.5392,12.565,12.5392,12.565,85418.0
2019-08-07 14:05:00,14.6,14.62,14.58,14.62,167832.0,12.5736,12.5909,12.5564,12.5909,167832.0
2019-08-07 14:10:00,14.62,14.63,14.59,14.62,167450.0,12.5909,12.5995,12.565,12.5909,167450.0
2019-08-07 14:15:00,14.61,14.63,14.59,14.61,255134.0,12.5822,12.5995,12.565,12.5822,255134.0
2019-08-07 14:20:00,14.62,14.62,14.59,14.6,69132.0,12.5909,12.5909,12.565,12.5736,69132.0
2019-08-07 14:25:00,14.6,14.65,14.58,14.63,232078.0,12.5736,12.6167,12.5564,12.5995,232078.0
2019-08-07 14:30:00,14.63,14.68,14.63,14.67,94912.0,12.5995,12.6425,12.5995,12.6339,94912.0
2019-08-07 14:35:00,14.66,14.7,14.65,14.68,283692.0,12.6253,12.6598,12.6167,12.6425,283692.0
2019-08-07 14:40:00,14.68,14.69,14.65,14.69,330218.0,12.6425,12.6511,12.6167,12.6511,330218.0
2019-08-07 14:45:00,14.69,14.74,14.65,14.65,240474.0,12.6511,12.6942,12.6167,12.6167,240474.0
2019-08-07 14:50:00,14.66,14.68,14.65,14.67,56158.0,12.6253,12.6425,12.6167,12.6339,56158.0
2019-08-07 14:55:00,14.65,14.69,14.65,14.68,129094.0,12.6167,12.6511,12.6167,12.6425,129094.0
2019-08-07 15:00:00,14.68,14.69,14.65,14.66,124812.0,12.6425,12.6511,12.6167,12.6253,124812.0
2019-08-07 15:05:00,14.66,14.68,14.65,14.65,336968.0,12.6253,12.6425,12.6167,12.6167,336968.0
2019-08-07 15:10:00,14.65,14.67,14.62,14.63,187186.0,12.6167,12.6339,12.5909,12.5995,187186.0
2019-08-07 15:15:00,14.63,14.65,14.61,14.65,228408.0,12.5995,12.6167,12.5822,12.6167,228408.0
2019-08-07 15:20:00,14.65,14.67,14.61,14.61,191998.0,12.6167,12.6339,12.5822,12.5822,191998.0
2019-08-07 15:25:00,14.62,14.65,14.58,14.64,173288.0,12.5909,12.6167,12.5564,12.6081,173288.0
2019-08-07 15:30:00,14.64,14.67,14.63,14.65,99188.0,12.6081,12.6339,12.5995,12.6167,99188.0
2019-08-07 15:35:00,14.65,14.69,14.63,14.68,102078.0,12.6167,12.6511,12.5995,12.6425,102078.0
2019-08-07 15:40:00,14.68,14.68,14.65,14.67,88094.0,12.6425,12.6425,12.6167,12.6339,88094.0
2019-08-07 15:45:00,14.66,14.67,14.63,14.64,135860.0,12.6253,12.6339,12.5995,12.6081,135860.0
2019-08-07 15:50:00,14.63,14.64,14.62,14.62,199096.0,12.5995,12.6081,12.5909,12.5909,199096.0
2019-08-07 15:55:00,14.62,14.67,14.61,14.63,458294.0,12.5909,12.6339,12.5822,12.5995,458294.0
2019-08-08 09:30:00,14.69,14.85,14.69,14.81,105214.0,12.6511,12.7889,12.6511,12.7545,105214.0
2019-08-08 09:35:00,14.81,14.86,14.77,14.85,132880.0,12.7545,12.7975,12.72,12.7889,132880.0
2019-08-08 09:40:00,14.85,14.94,14.83,14.83,219638.0,12.7889,12.8664,12.7717,12.7717,219638.0
2019-08-08 09:45:00,14.83,14.84,14.71,14.74,142544.0,12.7717,12.7803,12.6684,12.6942,142544.0
2019-08-08 09:50:00,14.74,14.78,14.7,14.78,58684.0,12.6942,12.7286,12.6598,12.7286,58684.0
2019-08-08 09:55:00,14.78,14.79,14.73,14.73,50360.0,12.7286,12.7373,12.6856,12.6856,50360.0
2019-08-08 10:00:00,14.72,14.74,14.71,14.72,54290.0,12.677,12.6942,12.6684,12.677,54290.0
2019-08-08 10:05:00,14.72,14.74,14.7,14.74,68980.0,12.677,12.6942,12.6598,12.6942,68980.0
2019-08-08 10:10:00,14.72,14.81,14.71,14.8,39390.0,12.677,12.7545,12.6684,12.7459,39390.0
2019-08-08 10:15:00,14.8,14.8,14.77,14.77,47388.0,12.7459,12.7459,12.72,12.72,47388.0
2019-08-08 10:20:00,14.77,14.77,14.71,14.73,64610.0,12.72,12.72,12.6684,12.6856,64610.0
2019-08-08 10:25:00,14.73,14.77,14.73,14.74,78708.0,12.6856,12.72,12.6856,12.6942,78708.0
2019-08-08 10:30:00,14.74,14.76,14.73,14.74,54840.0,12.6942,12.7114,12.6856,12.6942,54840.0
2019-08-08 10:35:00,14.74,14.76,14.72,14.73,81002.0,12.6942,12.7114,12.677,12.6856,81002.0
2019-08-08 10:40:00,14.73,14.76,14.73,14.74,78030.0,12.6856,12.7114,12.6856,12.6942,78030.0
2019-08-08 10:45:00,14.74,14.76,14.74,14.74,43192.0,12.6942,12.7114,12.6942,12.6942,43192.0
2019-08-08 10:50:00,14.74,14.77,14.74,14.76,81896.0,12.6942,12.72,12.6942,12.7114,81896.0
2019-08-08 10:55:00,14.76,14.78,14.74,14.76,45728.0,12.7114,12.7286,12.6942,12.7114,45728.0
2019-08-08 11:00:00,14.76,14.76,14.73,14.75,47784.0,12.7114,12.7114,12.6856,12.7028,47784.0
2019-08-08 11:05:00,14.75,14.76,14.71,14.72,47710.0,12.7028,12.7114,12.6684,12.677,47710.0
2019-08-08 11:10:00,14.72,14.74,14.7,14.72,50936.0,12.677,12.6942,12.6598,12.677,50936.0
2019-08-08 11:15:00,14.72,14.76,14.72,14.75,52048.0,12.677,12.7114,12.677,12.7028,52048.0
2019-08-08 11:20:00,14.74,14.79,14.74,14.78,36030.0,12.6942,12.7373,12.6942,12.7286,36030.0
2019-08-08 11:25:00,14.78,14.79,14.76,14.77,68262.0,12.7286,12.7373,12.7114,12.72,68262.0
2019-08-08 11:30:00,14.77,14.77,14.74,14.76,57966.0,12.72,12.72,12.6942,12.7114,57966.0
2019-08-08 11:35:00,14.76,14.77,14.74,14.76,41098.0,12.7114,12.72,12.6942,12.7114,41098.0
2019-08-08 11:40:00,14.76,14.77,14.74,14.76,31502.0,12.7114,12.72,12.6942,12.7114,31502.0
2019-08-08 11:45:00,14.76,14.77,14.74,14.74,25860.0,12.7114,12.72,12.6942,12.6942,25860.0
2019-08-08 11:50:00,14.75,14.76,14.74,14.75,35380.0,12.7028,12.7114,12.6942,12.7028,35380.0
2019-08-08 11:55:00,14.74,14.76,14.74,14.76,55508.0,12.6942,12.7114,12.6942,12.7114,55508.0
2019-08-08 12:00:00,14.76,14.78,14.74,14.75,166374.0,12.7114,12.7286,12.6942,12.7028,166374.0
2019-08-08 12:05:00,14.75,14.81,14.74,14.81,90494.0,12.7028,12.7545,12.6942,12.7545,90494.0
2019-08-08 12:10:00,14.81,14.84,14.81,14.84,53196.0,12.7545,12.7803,12.7545,12.7803,53196.0
2019-08-08 12:15:00,14.84,14.85,14.83,14.85,56800.0,12.7803,12.7889,12.7717,12.7889,56800.0
2019-08-08 12:20:00,14.84,14.85,14.83,14.83,30548.0,12.7803,12.7889,12.7717,12.7717,30548.0
2019-08-08 12:25:00,14.83,14.83,14.81,14.81,52070.0,12.7717,12.7717,12.7545,12.7545,52070.0
2019-08-08 12:30:00,14.81,14.83,14.81,14.83,34746.0,12.7545,12.7717,12.7545,12.7717,34746.0
2019-08-08 12:35:00,14.83,14.83,14.8,14.81,72238.0,12.7717,12.7717,12.7459,12.7545,72238.0
2019-08-08 12:40:00,14.81,14.83,14.81,14.83,42474.0,12.7545,12.7717,12.7545,12.7717,42474.0
2019-08-08 12:45:00,14.83,14.84,14.81,14.81,55610.0,12.7717,12.7803,12.7545,12.7545,55610.0
2019-08-08 12:50:00,14.82,14.85,14.81,14.84,252844.0,12.7631,12.7889,12.7545,12.7803,252844.0
2019-08-08 12:55:00,14.84,14.87,14.83,14.86,93666.0,12.7803,12.8062,12.7717,12.7975,93666.0
2019-08-08 13:00:00,14.87,14.89,14.86,14.88,41300.0,12.8062,12.8234,12.7975,12.8148,41300.0
2019-08-08 13:05:00,14.88,14.88,14.85,14.85,45958.0,12.8148,12.8148,12.7889,12.7889,45958.0
2019-08-08 13:10:00,14.85,14.87,14.84,14.85,61972.0,12.7889,12.8062,12.7803,12.7889,61972.0
2019-08-08 13:15:00,14.86,14.87,14.84,14.86,33866.0,12.7975,12.8062,12.7803,12.7975,33866.0
2019-08-08 13:20:00,14.86,14.87,14.84,14.85,29830.0,12.7975,12.8062,12.7803,12.7889,29830.0
2019-08-08 13:25:00,14.85,14.85,14.82,14.83,46190.0,12.7889,12.7889,12.7631,12.7717,46190.0
2019-08-08 13:30:00,14.82,14.83,14.8,14.81,47330.0,12.7631,12.7717,12.7459,12.7545,47330.0
2019-08-08 13:35:00,14.81,14.81,14.79,14.8,76914.0,12.7545,12.7545,12.7373,12.7459,76914.0
2019-08-08 13:40:00,14.8,14.81,14.8,14.8,32706.0,12.7459,12.7545,12.7459,12.7459,32706.0
2019-08-08 13:45:00,14.8,14.81,14.78,14.81,40958.0,12.7459,12.7545,12.7286,12.7545,40958.0
2019-08-08 13:50:00,14.81,14.83,14.8,14.81,36684.0,12.7545,12.7717,12.7459,12.7545,36684.0
2019-08-08 13:55:00,14.81,14.81,14.8,14.8,27618.0,12.7545,12.7545,12.7459,12.7459,27618.0
2019-08-08 14:00:00,14.8,14.8,14.77,14.79,50514.0,12.7459,12.7459,12.72,12.7373,50514.0
2019-08-08 14:05:00,14.78,14.81,14.78,14.79,39874.0,12.7286,12.7545,12.7286,12.7373,39874.0
2019-08-08 14:10:00,14.79,14.83,14.78,14.82,28794.0,12.7373,12.7717,12.7286,12.7631,28794.0
2019-08-08 14:15:00,14.83,14.83,14.79,14.79,38488.0,12.7717,12.7717,12.7373,12.7373,38488.0
2019-08-08 14:20:00,14.8,14.81,14.79,14.8,29150.0,12.7459,12.7545,12.7373,12.7459,29150.0
2019-08-08 14:25:00,14.8,14.82,14.79,14.8,74252.0,12.7459,12.7631,12.7373,12.7459,74252.0
2019-08-08 14:30:00,14.8,14.81,14.79,14.79,88280.0,12.7459,12.7545,12.7373,12.7373,88280.0
2019-08-08 14:35:00,14.79,14.81,14.78,14.81,28118.0,12.7373,12.7545,12.7286,12.7545,28118.0
2019-08-08 14:40:00,14.81,14.82,14.8,14.82,27802.0,12.7545,12.7631,12.7459,12.7631,27802.0
2019-08-08 14:45:00,14.82,14.82,14.78,14.78,45104.0,12.7631,12.7631,12.7286,12.7286,45104.0
2019-08-08 14:50:00,14.79,14.83,14.79,14.81,44948.0,12.7373,12.7717,12.7373,12.7545,44948.0
2019-08-08 14:55:00,14.81,14.81,14.8,14.8,52768.0,12.7545,12.7545,12.7459,12.7459,52768.0
2019-08-08 15:00:00,14.8,14.81,14.78,14.8,189070.0,12.7459,12.7545,12.7286,12.7459,189070.0
2019-08-08 15:05:00,14.8,14.81,14.78,14.8,854604.0,12.7459,12.7545,12.7286,12.7459,854604.0
2019-08-08 15:10:00,14.8,14.82,14.79,14.81,63858.0,12.7459,12.7631,12.7373,12.7545,63858.0
2019-08-08 15:15:00,14.81,14.83,14.8,14.81,72254.0,12.7545,12.7717,12.7459,12.7545,72254.0
2019-08-08 15:20:00,14.81,14.84,14.81,14.82,45024.0,12.7545,12.7803,12.7545,12.7631,45024.0
2019-08-08 15:25:00,14.82,14.83,14.8,14.82,48720.0,12.7631,12.7717,12.7459,12.7631,48720.0
2019-08-08 15:30:00,14.82,14.85,14.82,14.85,58314.0,12.7631,12.7889,12.7631,12.7889,58314.0
2019-08-08 15:35:00,14.85,14.85,14.84,14.85,77508.0,12.7889,12.7889,12.7803,12.7889,77508.0
2019-08-08 15:40:00,14.85,14.89,14.85,14.89,153394.0,12.7889,12.8234,12.7889,12.8234,153394.0
2019-08-08 15:45:00,14.89,14.9,14.86,14.86,104776.0,12.8234,12.832,12.7975,12.7975,104776.0
2019-08-08 15:50:00,14.86,14.87,14.85,14.86,128784.0,12.7975,12.8062,12.7889,12.7975,128784.0
2019-08-08 15:55:00,14.86,14.88,14.84,14.88,404634.0,12.7975,12.8148,12.7803,12.8148,404634.0
2019-08-09 09:30:00,14.85,14.86,14.78,14.81,150650.0,12.7889,12.7975,12.7286,12.7545,150650.0
2019-08-09 09:35:00,14.81,14.86,14.78,14.83,102082.0,12.7545,12.7975,12.7286,12.7717,102082.0
2019-08-09 09:40:00,14.82,14.87,14.8,14.83,37442.0,12.7631,12.8062,12.7459,12.7717,37442.0
2019-08-09 09:45:00,14.83,14.89,14.83,14.86,42288.0,12.7717,12.8234,12.7717,12.7975,42288.0
2019-08-09 09:50:00,14.85,14.9,14.83,14.9,37370.0,12.7889,12.832,12.7717,12.832,37370.0
2019-08-09 09:55:00,14.9,14.92,14.86,14.88,61392.0,12.832,12.8492,12.7975,12.8148,61392.0
2019-08-09 10:00:00,14.88,14.92,14.87,14.91,63340.0,12.8148,12.8492,12.8062,12.8406,63340.0
2019-08-09 10:05:00,14.92,14.93,14.81,14.85,73486.0,12.8492,12.8578,12.7545,12.7889,73486.0
2019-08-09 10:10:00,14.84,14.88,14.84,14.87,46546.0,12.7803,12.8148,12.7803,12.8062,46546.0
2019-08-09 10:15:00,14.87,14.92,14.81,14.82,150734.0,12.8062,12.8492,12.7545,12.7631,150734.0
2019-08-09 10:20:00,14.81,14.82,14.74,14.76,107576.0,12.7545,12.7631,12.6942,12.7114,107576.0
2019-08-09 10:25:00,14.76,14.77,14.72,14.72,52702.0,12.7114,12.72,12.677,12.677,52702.0
2019-08-09 10:30:00,14.71,14.74,14.68,14.69,64136.0,12.6684,12.6942,12.6425,12.6511,64136.0
2019-08-09 10:35:00,14.69,14.74,14.69,14.72,79236.0,12.6511,12.6942,12.6511,12.677,79236.0
2019-08-09 10:40:00,14.72,14.76,14.71,14.76,60430.0,12.677,12.7114,12.6684,12.7114,60430.0
2019-08-09 10:45:00,14.75,14.77,14.72,14.76,73726.0,12.7028,12.72,12.677,12.7114,73726.0
2019-08-09 10:50:00,14.75,14.78,14.74,14.76,74396.0,12.7028,12.7286,12.6942,12.7114,74396.0
2019-08-09 10:55:00,14.76,14.77,14.74,14.74,57776.0,12.7114,12.72,12.6942,12.6942,57776.0
2019-08-09 11:00:00,14.74,14.75,14.72,14.74,60202.0,12.6942,12.7028,12.677,12.6942,60202.0
2019-08-09 11:05:00,14.73,14.74,14.71,14.72,44636.0,12.6856,12.6942,12.6684,12.677,44636.0
2019-08-09 11:10:00,14.71,14.74,14.71,14.74,45326.0,12.6684,12.6942,12.6684,12.6942,45326.0
2019-08-09 11:15:00,14.74,14.77,14.73,14.74,34758.0,12.6942,12.72,12.6856,12.6942,34758.0
2019-08-09 11:20:00,14.74,14.75,14.71,14.72,41076.0,12.6942,12.7028,12.6684,12.677,41076.0
2019-08-09 11:25:00,14.72,14.72,14.66,14.67,68168.0,12.677,12.677,12.6253,12.6339,68168.0
2019-08-09 11:30:00,14.67,14.69,14.65,14.67,46540.0,12.6339,12.6511,12.6167,12.6339,46540.0
2019-08-09 11:35:00,14.67,14.68,14.64,14.67,69278.0,12.6339,12.6425,12.6081,12.6339,69278.0
2019-08-09 11:40:00,14.67,14.72,14.67,14.71,57478.0,12.6339,12.677,12.6339,12.6684,57478.0
2019-08-09 11:45:00,14.72,14.74,14.71,14.73,58810.0,12.677,12.6942,12.6684,12.6856,58810.0
2019-08-09 11:50:00,14.73,14.74,14.69,14.7,40826.0,12.6856,12.6942,12.6511,12.6598,40826.0
2019-08-09 11:55:00,14.7,14.71,14.67,14.7,39424.0,12.6598,12.6684,12.6339,12.6598,39424.0
2019-08-09 12:00:00,14.7,14.74,14.7,14.73,46596.0,12.6598,12.6942,12.6598,12.6856,46596.0
2019-08-09 12:05:00,14.72,14.74,14.72,14.74,34232.0,12.677,12.6942,12.677,12.6942,34232.0
2019-08-09 12:10:00,14.73,14.75,14.73,14.74,52954.0,12.6856,12.7028,12.6856,12.6942,52954.0
2019-08-09 12:15:00,14.74,14.74,14.71,14.72,36458.0,12.6942,12.6942,12.6684,12.677,36458.0
2019-08-09 12:20:00,14.72,14.75,14.71,14.73,32814.0,12.677,12.7028,12.6684,12.6856,32814.0
2019-08-09 12:25:00,14.73,14.76,14.72,14.74,48030.0,12.6856,12.7114,12.677,12.6942,48030.0
2019-08-09 12:30:00,14.74,14.77,14.74,14.75,30738.0,12.6942,12.72,12.6942,12.7028,30738.0
2019-08-09 12:35:00,14.76,14.76,14.74,14.76,47862.0,12.7114,12.7114,12.6942,12.7114,47862.0
2019-08-09 12:40:00,14.76,14.78,14.75,14.77,17828.0,12.7114,12.7286,12.7028,12.72,17828.0
2019-08-09 12:45:00,14.78,14.78,14.76,14.78,27874.0,12.7286,12.7286,12.7114,12.7286,27874.0
2019-08-09 12:50:00,14.78,14.83,14.76,14.83,67410.0,12.7286,12.7717,12.7114,12.7717,67410.0
2019-08-09 12:55:00,14.84,14.86,14.79,14.79,77652.0,12.7803,12.7975,12.7373,12.7373,77652.0
2019-08-09 13:00:00,14.79,14.83,14.79,14.81,35770.0,12.7373,12.7717,12.7373,12.7545,35770.0
2019-08-09 13:05:00,14.81,14.81,14.79,14.81,19048.0,12.7545,12.7545,12.7373,12.7545,19048.0
2019-08-09 13:10:00,14.81,14.84,14.8,14.83,29864.0,12.7545,12.7803,12.7459,12.7717,29864.0
2019-08-09 13:15:00,14.83,14.85,14.82,14.84,23542.0,12.7717,12.7889,12.7631,12.7803,23542.0
2019-08-09 13:20:00,14.83,14.87,14.83,14.85,52756.0,12.7717,12.8062,12.7717,12.7889,52756.0
2019-08-09 13:25:00,14.85,14.88,14.85,14.88,145198.0,12.7889,12.8148,12.7889,12.8148,145198.0
2019-08-09 13:30:00,14.88,14.91,14.88,14.89,49106.0,12.8148,12.8406,12.8148,12.8234,49106.0
2019-08-09 13:35:00,14.89,14.9,14.86,14.87,70176.0,12.8234,12.832,12.7975,12.8062,70176.0
2019-08-09 13:40:00,14.87,14.88,14.86,14.88,28216.0,12.8062,12.8148,12.7975,12.8148,28216.0
2019-08-09 13:45:00,14.88,14.88,14.86,14.88,25634.0,12.8148,12.8148,12.7975,12.8148,25634.0
2019-08-09 13:50:00,14.88,14.89,14.86,14.88,24688.0,12.8148,12.8234,12.7975,12.8148,24688.0
2019-08-09 13:55:00,14.88,14.88,14.86,14.87,29130.0,12.8148,12.8148,12.7975,12.8062,29130.0
2019-08-09 14:00:00,14.87,14.88,14.86,14.88,31488.0,12.8062,12.8148,12.7975,12.8148,31488.0
2019-08-09 14:05:00,14.88,14.9,14.87,14.9,26450.0,12.8148,12.832,12.8062,12.832,26450.0
2019-08-09 14:10:00,14.9,14.9,14.87,14.9,35792.0,12.832,12.832,12.8062,12.832,35792.0
2019-08-09 14:15:00,14.9,14.9,14.88,14.9,24312.0,12.832,12.832,12.8148,12.832,24312.0
2019-08-09 14:20:00,14.9,14.9,14.87,14.9,42302.0,12.832,12.832,12.8062,12.832,42302.0
2019-08-09 14:25:00,14.9,14.91,14.89,14.9,33786.0,12.832,12.8406,12.8234,12.832,33786.0
2019-08-09 14:30:00,14.9,14.91,14.88,14.89,48202.0,12.832,12.8406,12.8148,12.8234,48202.0
2019-08-09 14:35:00,14.89,14.9,14.87,14.9,50276.0,12.8234,12.832,12.8062,12.832,50276.0
2019-08-09 14:40:00,14.9,14.92,14.89,14.9,54140.0,12.832,12.8492,12.8234,12.832,54140.0
2019-08-09 14:45:00,14.9,14.9,14.88,14.88,41912.0,12.832,12.832,12.8148,12.8148,41912.0
2019-08-09 14:50:00,14.88,14.9,14.87,14.9,32212.0,12.8148,12.832,12.8062,12.832,32212.0
2019-08-09 14:55:00,14.9,14.92,14.88,14.88,39898.0,12.832,12.8492,12.8148,12.8148,39898.0
2019-08-09 15:00:00,14.89,14.92,14.88,14.92,43174.0,12.8234,12.8492,12.8148,12.8492,43174.0
2019-08-09 15:05:00,14.91,14.94,14.9,14.93,46514.0,12.8406,12.8664,12.832,12.8578,46514.0
2019-08-09 15:10:00,14.93,14.93,14.91,14.92,39912.0,12.8578,12.8578,12.8406,12.8492,39912.0
2019-08-09 15:15:00,14.92,14.92,14.88,14.9,45024.0,12.8492,12.8492,12.8148,12.832,45024.0
2019-08-09 15:20:00,14.9,14.92,14.89,14.91,94214.0,12.832,12.8492,12.8234,12.8406,94214.0
2019-08-09 15:25:00,14.92,14.92,14.9,14.9,49206.0,12.8492,12.8492,12.832,12.832,49206.0
2019-08-09 15:30:00,14.9,14.92,14.9,14.9,91356.0,12.832,12.8492,12.832,12.832,91356.0
2019-08-09 15:35:00,14.9,14.92,14.9,14.91,88096.0,12.832,12.8492,12.832,12.8406,88096.0
2019-08-09 15:40:00,14.9,14.92,14.89,14.91,74872.0,12.832,12.8492,12.8234,12.8406,74872.0
2019-08-09 15:45:00,14.9,14.92,14.89,14.9,83188.0,12.832,12.8492,12.8234,12.832,83188.0
2019-08-09 15:50:00,14.89,14.9,14.87,14.88,149048.0,12.8234,12.832,12.8062,12.8148,149048.0
2019-08-09 15:55:00,14.88,14.88,14.85,14.87,430344.0,12.8148,12.8148,12.7889,12.8062,430344.0
2019-08-12 09:30:00,14.76,14.83,14.66,14.71,58096.0,12.7114,12.7717,12.6253,12.6684,58096.0
2019-08-12 09:35:00,14.7,14.76,14.7,14.72,33536.0,12.6598,12.7114,12.6598,12.677,33536.0
2019-08-12 09:40:00,14.72,14.72,14.64,14.69,36458.0,12.677,12.677,12.6081,12.6511,36458.0
2019-08-12 09:45:00,14.69,14.72,14.69,14.7,47612.0,12.6511,12.677,12.6511,12.6598,47612.0
2019-08-12 09:50:00,14.71,14.72,14.64,14.66,55280.0,12.6684,12.677,12.6081,12.6253,55280.0
2019-08-12 09:55:00,14.65,14.68,14.64,14.67,37672.0,12.6167,12.6425,12.6081,12.6339,37672.0
2019-08-12 10:00:00,14.67,14.7,14.65,14.65,52868.0,12.6339,12.6598,12.6167,12.6167,52868.0
2019-08-12 10:05:00,14.65,14.67,14.63,14.65,53016.0,12.6167,12.6339,12.5995,12.6167,53016.0
2019-08-12 10:10:00,14.65,14.7,14.64,14.68,38462.0,12.6167,12.6598,12.6081,12.6425,38462.0
2019-08-12 10:15:00,14.69,14.72,14.68,14.71,48300.0,12.6511,12.677,12.6425,12.6684,48300.0
2019-08-12 10:20:00,14.71,14.74,14.71,14.73,29754.0,12.6684,12.6942,12.6684,12.6856,29754.0
2019-08-12 10:25:00,14.73,14.74,14.71,14.72,45010.0,12.6856,12.6942,12.6684,12.677,45010.0
2019-08-12 10:30:00,14.72,14.76,14.71,14.72,39196.0,12.677,12.7114,12.6684,12.677,39196.0
2019-08-12 10:35:00,14.72,14.74,14.71,14.74,16550.0,12.677,12.6942,12.6684,12.6942,16550.0
2019-08-12 10:40:00,14.74,14.75,14.71,14.72,35360.0,12.6942,12.7028,12.6684,12.677,35360.0
2019-08-12 10:45:00,14.72,14.73,14.7,14.72,31174.0,12.677,12.6856,12.6598,12.677,31174.0
2019-08-12 10:50:00,14.72,14.75,14.72,14.74,49658.0,12.677,12.7028,12.677,12.6942,49658.0
2019-08-12 10:55:00,14.74,14.75,14.73,14.74,27948.0,12.6942,12.7028,12.6856,12.6942,27948.0
2019-08-12 11:00:00,14.74,14.77,14.73,14.74,50868.0,12.6942,12.72,12.6856,12.6942,50868.0
2019-08-12 11:05:00,14.73,14.74,14.72,14.72,35166.0,12.6856,12.6942,12.677,12.677,35166.0
2019-08-12 11:10:00,14.72,14.72,14.67,14.67,69282.0,12.677,12.677,12.6339,12.6339,69282.0
2019-08-12 11:15:00,14.67,14.71,14.67,14.68,44680.0,12.6339,12.6684,12.6339,12.6425,44680.0
2019-08-12 11:20:00,14.68,14.69,14.67,14.68,41302.0,12.6425,12.6511,12.6339,12.6425,41302.0
2019-08-12 11:25:00,14.68,14.7,14.68,14.7,33096.0,12.6425,12.6598,12.6425,12.6598,33096.0
2019-08-12 11:30:00,14.7,14.71,14.65,14.65,31550.0,12.6598,12.6684,12.6167,12.6167,31550.0
2019-08-12 11:35:00,14.65,14.68,14.65,14.67,39404.0,12.6167,12.6425,12.6167,12.6339,39404.0
2019-08-12 11:40:00,14.67,14.72,14.65,14.72,32620.0,12.6339,12.677,12.6167,12.677,32620.0
2019-08-12 11:45:00,14.72,14.74,14.71,14.74,33256.0,12.677,12.6942,12.6684,12.6942,33256.0
2019-08-12 11:50:00,14.73,14.76,14.72,14.76,24224.0,12.6856,12.7114,12.677,12.7114,24224.0
2019-08-12 11:55:00,14.76,14.76,14.74,14.74,23794.0,12.7114,12.7114,12.6942,12.6942,23794.0
2019-08-12 12:00:00,14.74,14.74,14.71,14.72,33178.0,12.6942,12.6942,12.6684,12.677,33178.0
2019-08-12 12:05:00,14.72,14.73,14.7,14.73,46266.0,12.677,12.6856,12.6598,12.6856,46266.0
2019-08-12 12:10:00,14.73,14.74,14.7,14.7,38460.0,12.6856,12.6942,12.6598,12.6598,38460.0
2019-08-12 12:15:00,14.7,14.73,14.68,14.73,32172.0,12.6598,12.6856,12.6425,12.6856,32172.0
2019-08-12 12:20:00,14.73,14.76,14.72,14.76,54032.0,12.6856,12.7114,12.677,12.7114,54032.0
2019-08-12 12:25:00,14.76,14.77,14.74,14.76,32848.0,12.7114,12.72,12.6942,12.7114,32848.0
2019-08-12 12:30:00,14.77,14.79,14.76,14.78,43438.0,12.72,12.7373,12.7114,12.7286,43438.0
2019-08-12 12:35:00,14.78,14.79,14.77,14.77,24668.0,12.7286,12.7373,12.72,12.72,24668.0
2019-08-12 12:40:00,14.78,14.78,14.72,14.74,36012.0,12.7286,12.7286,12.677,12.6942,36012.0
2019-08-12 12:45:00,14.74,14.75,14.73,14.74,34900.0,12.6942,12.7028,12.6856,12.6942,34900.0
2019-08-12 12:50:00,14.74,14.75,14.72,14.72,33004.0,12.6942,12.7028,12.677,12.677,33004.0
2019-08-12 12:55:00,14.72,14.76,14.72,14.74,37588.0,12.677,12.7114,12.677,12.6942,37588.0
2019-08-12 13:00:00,14.74,14.74,14.72,14.72,26394.0,12.6942,12.6942,12.677,12.677,26394.0
2019-08-12 13:05:00,14.72,14.74,14.72,14.74,38186.0,12.677,12.6942,12.677,12.6942,38186.0
2019-08-12 13:10:00,14.74,14.75,14.73,14.74,46300.0,12.6942,12.7028,12.6856,12.6942,46300.0
2019-08-12 13:15:00,14.74,14.74,14.72,14.72,32938.0,12.6942,12.6942,12.677,12.677,32938.0
2019-08-12 13:20:00,14.72,14.74,14.72,14.74,35802.0,12.677,12.6942,12.677,12.6942,35802.0
2019-08-12 13:25:00,14.74,14.75,14.73,14.74,53264.0,12.6942,12.7028,12.6856,12.6942,53264.0
2019-08-12 13:30:00,14.74,14.74,14.7,14.71,69222.0,12.6942,12.6942,12.6598,12.6684,69222.0
2019-08-12 13:35:00,14.71,14.72,14.69,14.7,38028.0,12.6684,12.677,12.6511,12.6598,38028.0
2019-08-12 13:40:00,14.7,14.71,14.68,14.69,43882.0,12.6598,12.6684,12.6425,12.6511,43882.0
2019-08-12 13:45:00,14.7,14.7,14.67,14.69,37088.0,12.6598,12.6598,12.6339,12.6511,37088.0
2019-08-12 13:50:00,14.68,14.71,14.68,14.71,38378.0,12.6425,12.6684,12.6425,12.6684,38378.0
2019-08-12 13:55:00,14.71,14.71,14.66,14.69,88360.0,12.6684,12.6684,12.6253,12.6511,88360.0
2019-08-12 14:00:00,14.69,14.7,14.67,14.69,44584.0,12.6511,12.6598,12.6339,12.6511,44584.0
2019-08-12 14:05:00,14.69,14.71,14.68,14.7,33830.0,12.6511,12.6684,12.6425,12.6598,33830.0
2019-08-12 14:10:00,14.7,14.72,14.7,14.72,37732.0,12.6598,12.677,12.6598,12.677,37732.0
2019-08-12 14:15:00,14.72,14.72,14.7,14.7,30140.0,12.677,12.677,12.6598,12.6598,30140.0
2019-08-12 14:20:00,14.7,14.72,14.7,14.72,41276.0,12.6598,12.677,12.6598,12.677,41276.0
2019-08-12 14:25:00,14.72,14.72,14.67,14.67,193556.0,12.677,12.677,12.6339,12.6339,193556.0
2019-08-12 14:30:00,14.67,14.69,14.66,14.67,36582.0,12.6339,12.6511,12.6253,12.6339,36582.0
2019-08-12 14:35:00,14.66,14.69,14.66,14.67,34634.0,12.6253,12.6511,12.6253,12.6339,34634.0
2019-08-12 14:40:00,14.67,14.67,14.62,14.63,68130.0,12.6339,12.6339,12.5909,12.5995,68130.0
2019-08-12 14:45:00,14.63,14.65,14.63,14.63,49714.0,12.5995,12.6167,12.5995,12.5995,49714.0
2019-08-12 14:50:00,14.63,14.66,14.63,14.65,45920.0,12.5995,12.6253,12.5995,12.6167,45920.0
2019-08-12 14:55:00,14.65,14.66,14.62,14.65,97384.0,12.6167,12.6253,12.5909,12.6167,97384.0
2019-08-12 15:00:00,14.64,14.68,14.63,14.68,72338.0,12.6081,12.6425,12.5995,12.6425,72338.0
2019-08-12 15:05:00,14.68,14.69,14.67,14.67,64734.0,12.6425,12.6511,12.6339,12.6339,64734.0
2019-08-12 15:10:00,14.67,14.68,14.67,14.68,46538.0,12.6339,12.6425,12.6339,12.6425,46538.0
2019-08-12 15:15:00,14.68,14.68,14.66,14.68,41352.0,12.6425,12.6425,12.6253,12.6425,41352.0
2019-08-12 15:20:00,14.67,14.68,14.65,14.68,64642.0,12.6339,12.6425,12.6167,12.6425,64642.0
2019-08-12 15:25:00,14.68,14.7,14.67,14.69,50854.0,12.6425,12.6598,12.6339,12.6511,50854.0
2019-08-12 15:30:00,14.69,14.72,14.68,14.69,122966.0,12.6511,12.677,12.6425,12.6511,122966.0
2019-08-12 15:35:00,14.69,14.7,14.68,14.69,202844.0,12.6511,12.6598,12.6425,12.6511,202844.0
2019-08-12 15:40:00,14.69,14.7,14.69,14.69,88234.0,12.6511,12.6598,12.6511,12.6511,88234.0
2019-08-12 15:45:00,14.69,14.7,14.68,14.69,147288.0,12.6511,12.6598,12.6425,12.6511,147288.0
2019-08-12 15:50:00,14.69,14.7,14.69,14.7,179596.0,12.6511,12.6598,12.6511,12.6598,179596.0
2019-08-12 15:55:00,14.69,14.7,14.67,14.7,386502.0,12.6511,12.6598,12.6339,12.6598,386502.0
2019-08-13 09:30:00,14.72,14.72,14.61,14.68,121544.0,12.677,12.677,12.5822,12.6425,121544.0
2019-08-13 09:35:00,14.68,14.81,14.68,14.8,115700.0,12.6425,12.7545,12.6425,12.7459,115700.0
2019-08-13 09:40:00,14.81,14.86,14.79,14.85,106350.0,12.7545,12.7975,12.7373,12.7889,106350.0
2019-08-13 09:45:00,14.86,15.12,14.85,15.11,269434.0,12.7975,13.0215,12.7889,13.0128,269434.0
2019-08-13 09:50:00,15.12,15.26,15.05,15.24,296138.0,13.0215,13.142,12.9612,13.1248,296138.0
2019-08-13 09:55:00,15.24,15.31,15.22,15.3,1450956.0,13.1248,13.1851,13.1076,13.1765,1450956.0
2019-08-13 10:00:00,15.3,15.31,15.21,15.24,277086.0,13.1765,13.1851,13.099,13.1248,277086.0
2019-08-13 10:05:00,15.24,15.27,15.19,15.26,233566.0,13.1248,13.1506,13.0817,13.142,233566.0
2019-08-13 10:10:00,15.26,15.27,15.2,15.26,315760.0,13.142,13.1506,13.0904,13.142,315760.0
2019-08-13 10:15:00,15.26,15.33,15.26,15.31,141200.0,13.142,13.2023,13.142,13.1851,141200.0
2019-08-13 10:20:00,15.32,15.38,15.29,15.36,289880.0,13.1937,13.2454,13.1679,13.2281,289880.0
2019-08-13 10:25:00,15.37,15.47,15.36,15.38,375904.0,13.2368,13.3229,13.2281,13.2454,375904.0
2019-08-13 10:30:00,15.38,15.4,15.34,15.38,663296.0,13.2454,13.2626,13.2109,13.2454,663296.0
2019-08-13 10:35:00,15.39,15.4,15.36,15.37,98644.0,13.254,13.2626,13.2281,13.2368,98644.0
2019-08-13 10:40:00,15.37,15.38,15.32,15.34,151194.0,13.2368,13.2454,13.1937,13.2109,151194.0
2019-08-13 10:45:00,15.34,15.35,15.25,15.25,93216.0,13.2109,13.2195,13.1334,13.1334,93216.0
2019-08-13 10:50:00,15.26,15.26,15.2,15.24,193474.0,13.142,13.142,13.0904,13.1248,193474.0
2019-08-13 10:55:00,15.24,15.27,15.21,15.21,75150.0,13.1248,13.1506,13.099,13.099,75150.0
2019-08-13 11:00:00,15.21,15.22,15.14,15.15,213918.0,13.099,13.1076,13.0387,13.0473,213918.0
2019-08-13 11:05:00,15.15,15.15,15.11,15.15,152748.0,13.0473,13.0473,13.0128,13.0473,152748.0
2019-08-13 11:10:00,15.15,15.15,15.13,15.14,82766.0,13.0473,13.0473,13.0301,13.0387,82766.0
2019-08-13 11:15:00,15.15,15.17,15.03,15.03,196608.0,13.0473,13.0645,12.9439,12.9439,196608.0
2019-08-13 11:20:00,15.03,15.06,15.03,15.04,79426.0,12.9439,12.9698,12.9439,12.9526,79426.0
2019-08-13 11:25:00,15.04,15.07,15.02,15.04,102084.0,12.9526,12.9784,12.9353,12.9526,102084.0
2019-08-13 11:30:00,15.05,15.06,15.02,15.05,71076.0,12.9612,12.9698,12.9353,12.9612,71076.0
2019-08-13 11:35:00,15.06,15.12,15.05,15.1,37828.0,12.9698,13.0215,12.9612,13.0042,37828.0
2019-08-13 11:40:00,15.11,15.12,15.09,15.11,41546.0,13.0128,13.0215,12.9956,13.0128,41546.0
2019-08-13 11:45:00,15.11,15.13,15.1,15.13,37034.0,13.0128,13.0301,13.0042,13.0301,37034.0
2019-08-13 11:50:00,15.13,15.15,15.13,15.15,42120.0,13.0301,13.0473,13.0301,13.0473,42120.0
2019-08-13 11:55:00,15.16,15.18,15.15,15.18,50166.0,13.0559,13.0731,13.0473,13.0731,50166.0
2019-08-13 12:00:00,15.18,15.2,15.15,15.16,39278.0,13.0731,13.0904,13.0473,13.0559,39278.0
2019-08-13 12:05:00,15.17,15.19,15.15,15.18,39020.0,13.0645,13.0817,13.0473,13.0731,39020.0
2019-08-13 12:10:00,15.18,15.19,15.15,15.17,30564.0,13.0731,13.0817,13.0473,13.0645,30564.0
2019-08-13 12:15:00,15.18,15.21,15.17,15.21,47756.0,13.0731,13.099,13.0645,13.099,47756.0
2019-08-13 12:20:00,15.21,15.22,15.19,15.2,34088.0,13.099,13.1076,13.0817,13.0904,34088.0
2019-08-13 12:25:00,15.2,15.2,15.17,15.17,27940.0,13.0904,13.0904,13.0645,13.0645,27940.0
2019-08-13 12:30:00,15.17,15.17,15.13,15.14,41130.0,13.0645,13.0645,13.0301,13.0387,41130.0
2019-08-13 12:35:00,15.14,15.18,15.13,15.17,27904.0,13.0387,13.0731,13.0301,13.0645,27904.0
2019-08-13 12:40:00,15.17,15.17,15.13,15.13,29356.0,13.0645,13.0645,13.0301,13.0301,29356.0
2019-08-13 12:45:00,15.13,15.13,15.11,15.12,28098.0,13.0301,13.0301,13.0128,13.0215,28098.0
2019-08-13 12:50:00,15.12,15.12,15.1,15.11,29742.0,13.0215,13.0215,13.0042,13.0128,29742.0
2019-08-13 12:55:00,15.11,15.12,15.09,15.11,43370.0,13.0128,13.0215,12.9956,13.0128,43370.0
2019-08-13 13:00:00,15.12,15.12,15.1,15.12,37586.0,13.0215,13.0215,13.0042,13.0215,37586.0
2019-08-13 13:05:00,15.12,15.13,15.11,15.13,36248.0,13.0215,13.0301,13.0128,13.0301,36248.0
2019-08-13 13:10:00,15.13,15.14,15.12,15.13,31720.0,13.0301,13.0387,13.0215,13.0301,31720.0
2019-08-13 13:15:00,15.13,15.14,15.06,15.07,80182.0,13.0301,13.0387,12.9698,12.9784,80182.0
2019-08-13 13:20:00,15.07,15.08,15.05,15.06,55634.0,12.9784,12.987,12.9612,12.9698,55634.0
2019-08-13 13:25:00,15.06,15.09,15.05,15.08,79394.0,12.9698,12.9956,12.9612,12.987,79394.0
2019-08-13 13:30:00,15.09,15.1,15.07,15.1,36302.0,12.9956,13.0042,12.9784,13.0042,36302.0
2019-08-13 13:35:00,15.1,15.11,15.09,15.09,21764.0,13.0042,13.0128,12.9956,12.9956,21764.0
2019-08-13 13:40:00,15.09,15.1,15.06,15.08,46030.0,12.9956,13.0042,12.9698,12.987,46030.0
2019-08-13 13:45:00,15.08,15.09,15.05,15.06,81996.0,12.987,12.9956,12.9612,12.9698,81996.0
2019-08-13 13:50:00,15.06,15.06,15.05,15.06,32226.0,12.9698,12.9698,12.9612,12.9698,32226.0
2019-08-13 13:55:00,15.06,15.07,15.05,15.07,37108.0,12.9698,12.9784,12.9612,12.9784,37108.0
2019-08-13 14:00:00,15.07,15.08,15.06,15.06,52970.0,12.9784,12.987,12.9698,12.9698,52970.0
2019-08-13 14:05:00,15.06,15.06,15.05,15.06,65316.0,12.9698,12.9698,12.9612,12.9698,65316.0
2019-08-13 14:10:00,15.06,15.06,15.05,15.05,32176.0,12.9698,12.9698,12.9612,12.9612,32176.0
2019-08-13 14:15:00,15.05,15.09,15.05,15.08,43112.0,12.9612,12.9956,12.9612,12.987,43112.0
2019-08-13 14:20:00,15.08,15.09,15.06,15.08,44854.0,12.987,12.9956,12.9698,12.987,44854.0
2019-08-13 14:25:00,15.08,15.11,15.07,15.1,40168.0,12.987,13.0128,12.9784,13.0042,40168.0
2019-08-13 14:30:00,15.11,15.11,15.08,15.1,52678.0,13.0128,13.0128,12.987,13.0042,52678.0
2019-08-13 14:35:00,15.11,15.11,15.08,15.1,45338.0,13.0128,13.0128,12.987,13.0042,45338.0
2019-08-13 14:40:00,15.1,15.1,15.08,15.08,48808.0,13.0042,13.0042,12.987,12.987,48808.0
2019-08-13 14:45:00,15.08,15.09,15.06,15.06,36574.0,12.987,12.9956,12.9698,12.9698,36574.0
2019-08-13 14:50:00,15.06,15.08,15.06,15.06,151082.0,12.9698,12.987,12.9698,12.9698,151082.0
2019-08-13 14:55:00,15.06,15.06,15.05,15.06,52450.0,12.9698,12.9698,12.9612,12.9698,52450.0
2019-08-13 15:00:00,15.06,15.07,15.04,15.05,60680.0,12.9698,12.9784,12.9526,12.9612,60680.0
2019-08-13 15:05:00,15.05,15.05,15.02,15.04,116178.0,12.9612,12.9612,12.9353,12.9526,116178.0
2019-08-13 15:10:00,15.04,15.04,14.99,15.01,105958.0,12.9526,12.9526,12.9095,12.9267,105958.0
2019-08-13 15:15:00,15.02,15.04,15.01,15.03,64656.0,12.9353,12.9526,12.9267,12.9439,64656.0
2019-08-13 15:20:00,15.03,15.04,14.99,15.02,201104.0,12.9439,12.9526,12.9095,12.9353,201104.0
2019-08-13 15:25:00,15.02,15.04,15.01,15.03,75462.0,12.9353,12.9526,12.9267,12.9439,75462.0
2019-08-13 15:30:00,15.03,15.05,15.02,15.03,139728.0,12.9439,12.9612,12.9353,12.9439,139728.0
2019-08-13 15:35:00,15.03,15.04,15.02,15.04,92612.0,12.9439,12.9526,12.9353,12.9526,92612.0
2019-08-13 15:40:00,15.04,15.04,15.01,15.02,137886.0,12.9526,12.9526,12.9267,12.9353,137886.0
2019-08-13 15:45:00,15.02,15.02,14.96,14.97,318332.0,12.9353,12.9353,12.8837,12.8923,318332.0
2019-08-13 15:50:00,14.97,14.97,14.96,14.97,620630.0,12.8923,12.8923,12.8837,12.8923,620630.0
2019-08-13 15:55:00,14.97,14.99,14.95,14.99,623274.0,12.8923,12.9095,12.8751,12.9095,623274.0
2019-08-14 09:30:00,14.81,14.84,14.69,14.71,99272.0,12.7545,12.7803,12.6511,12.6684,99272.0
2019-08-14 09:35:00,14.7,14.73,14.68,14.73,87056.0,12.6598,12.6856,12.6425,12.6856,87056.0
2019-08-14 09:40:00,14.72,14.74,14.67,14.7,79130.0,12.677,12.6942,12.6339,12.6598,79130.0
2019-08-14 09:45:00,14.71,14.71,14.63,14.63,141386.0,12.6684,12.6684,12.5995,12.5995,141386.0
2019-08-14 09:50:00,14.63,14.72,14.63,14.71,109438.0,12.5995,12.677,12.5995,12.6684,109438.0
2019-08-14 09:55:00,14.71,14.72,14.67,14.69,41830.0,12.6684,12.677,12.6339,12.6511,41830.0
2019-08-14 10:00:00,14.69,14.7,14.65,14.67,59824.0,12.6511,12.6598,12.6167,12.6339,59824.0
2019-08-14 10:05:00,14.68,14.71,14.67,14.69,48910.0,12.6425,12.6684,12.6339,12.6511,48910.0
2019-08-14 10:10:00,14.68,14.7,14.67,14.69,45370.0,12.6425,12.6598,12.6339,12.6511,45370.0
2019-08-14 10:15:00,14.69,14.72,14.69,14.69,66482.0,12.6511,12.677,12.6511,12.6511,66482.0
2019-08-14 10:20:00,14.7,14.7,14.66,14.67,61192.0,12.6598,12.6598,12.6253,12.6339,61192.0
2019-08-14 10:25:00,14.67,14.74,14.67,14.72,39330.0,12.6339,12.6942,12.6339,12.677,39330.0
2019-08-14 10:30:00,14.72,14.73,14.68,14.7,56568.0,12.677,12.6856,12.6425,12.6598,56568.0
2019-08-14 10:35:00,14.7,14.7,14.65,14.66,62018.0,12.6598,12.6598,12.6167,12.6253,62018.0
2019-08-14 10:40:00,14.66,14.72,14.65,14.72,51520.0,12.6253,12.677,12.6167,12.677,51520.0
2019-08-14 10:45:00,14.72,14.72,14.68,14.69,46966.0,12.677,12.677,12.6425,12.6511,46966.0
2019-08-14 10:50:00,14.68,14.7,14.67,14.68,46954.0,12.6425,12.6598,12.6339,12.6425,46954.0
2019-08-14 10:55:00,14.68,14.7,14.65,14.65,58084.0,12.6425,12.6598,12.6167,12.6167,58084.0
2019-08-14 11:00:00,14.65,14.66,14.61,14.63,76384.0,12.6167,12.6253,12.5822,12.5995,76384.0
2019-08-14 11:05:00,14.63,14.66,14.61,14.63,30162.0,12.5995,12.6253,12.5822,12.5995,30162.0
2019-08-14 11:10:00,14.63,14.63,14.61,14.61,41862.0,12.5995,12.5995,12.5822,12.5822,41862.0
2019-08-14 11:15:00,14.6,14.63,14.59,14.6,35234.0,12.5736,12.5995,12.565,12.5736,35234.0
2019-08-14 11:20:00,14.59,14.63,14.59,14.62,38162.0,12.565,12.5995,12.565,12.5909,38162.0
2019-08-14 11:25:00,14.62,14.65,14.61,14.64,42988.0,12.5909,12.6167,12.5822,12.6081,42988.0
2019-08-14 11:30:00,14.64,14.67,14.63,14.65,33388.0,12.6081,12.6339,12.5995,12.6167,33388.0
2019-08-14 11:35:00,14.65,14.68,14.63,14.67,66860.0,12.6167,12.6425,12.5995,12.6339,66860.0
2019-08-14 11:40:00,14.67,14.68,14.63,14.64,38398.0,12.6339,12.6425,12.5995,12.6081,38398.0
2019-08-14 11:45:00,14.65,14.65,14.61,14.65,38462.0,12.6167,12.6167,12.5822,12.6167,38462.0
2019-08-14 11:50:00,14.65,14.65,14.63,14.64,42370.0,12.6167,12.6167,12.5995,12.6081,42370.0
2019-08-14 11:55:00,14.64,14.64,14.61,14.63,45506.0,12.6081,12.6081,12.5822,12.5995,45506.0
2019-08-14 12:00:00,14.63,14.63,14.6,14.6,47976.0,12.5995,12.5995,12.5736,12.5736,47976.0
2019-08-14 12:05:00,14.6,14.63,14.59,14.6,46904.0,12.5736,12.5995,12.565,12.5736,46904.0
2019-08-14 12:10:00,14.6,14.63,14.58,14.63,61604.0,12.5736,12.5995,12.5564,12.5995,61604.0
2019-08-14 12:15:00,14.63,14.63,14.61,14.63,37460.0,12.5995,12.5995,12.5822,12.5995,37460.0
2019-08-14 12:20:00,14.62,14.63,14.59,14.59,18200.0,12.5909,12.5995,12.565,12.565,18200.0
2019-08-14 12:25:00,14.59,14.6,14.57,14.59,50016.0,12.565,12.5736,12.5478,12.565,50016.0
2019-08-14 12:30:00,14.59,14.63,14.59,14.63,30820.0,12.565,12.5995,12.565,12.5995,30820.0
2019-08-14 12:35:00,14.62,14.63,14.6,14.61,39776.0,12.5909,12.5995,12.5736,12.5822,39776.0
2019-08-14 12:40:00,14.61,14.61,14.58,14.6,25420.0,12.5822,12.5822,12.5564,12.5736,25420.0
2019-08-14 12:45:00,14.6,14.6,14.55,14.56,43688.0,12.5736,12.5736,12.5306,12.5392,43688.0
2019-08-14 12:50:00,14.56,14.57,14.55,14.55,41376.0,12.5392,12.5478,12.5306,12.5306,41376.0
2019-08-14 12:55:00,14.55,14.56,14.52,14.53,60756.0,12.5306,12.5392,12.5047,12.5133,60756.0
2019-08-14 13:00:00,14.53,14.55,14.51,14.54,62088.0,12.5133,12.5306,12.4961,12.522,62088.0
2019-08-14 13:05:00,14.54,14.54,14.51,14.53,37016.0,12.522,12.522,12.4961,12.5133,37016.0
2019-08-14 13:10:00,14.53,14.56,14.53,14.55,82412.0,12.5133,12.5392,12.5133,12.5306,82412.0
2019-08-14 13:15:00,14.56,14.57,14.54,14.54,61694.0,12.5392,12.5478,12.522,12.522,61694.0
2019-08-14 13:20:00,14.55,14.6,14.55,14.6,50464.0,12.5306,12.5736,12.5306,12.5736,50464.0
2019-08-14 13:25:00,14.59,14.65,14.59,14.62,51650.0,12.565,12.6167,12.565,12.5909,51650.0
2019-08-14 13:30:00,14.62,14.65,14.62,14.64,47344.0,12.5909,12.6167,12.5909,12.6081,47344.0
2019-08-14 13:35:00,14.64,14.67,14.63,14.65,53974.0,12.6081,12.6339,12.5995,12.6167,53974.0
2019-08-14 13:40:00,14.65,14.66,14.64,14.65,52116.0,12.6167,12.6253,12.6081,12.6167,52116.0
2019-08-14 13:45:00,14.65,14.65,14.63,14.63,55880.0,12.6167,12.6167,12.5995,12.5995,55880.0
2019-08-14 13:50:00,14.63,14.65,14.63,14.63,29122.0,12.5995,12.6167,12.5995,12.5995,29122.0
2019-08-14 13:55:00,14.63,14.64,14.62,14.63,36092.0,12.5995,12.6081,12.5909,12.5995,36092.0
2019-08-14 14:00:00,14.63,14.63,14.59,14.59,52178.0,12.5995,12.5995,12.565,12.565,52178.0
2019-08-14 14:05:00,14.59,14.63,14.58,14.62,71298.0,12.565,12.5995,12.5564,12.5909,71298.0
2019-08-14 14:10:00,14.62,14.64,14.61,14.63,32444.0,12.5909,12.6081,12.5822,12.5995,32444.0
2019-08-14 14:15:00,14.63,14.65,14.62,14.65,78798.0,12.5995,12.6167,12.5909,12.6167,78798.0
2019-08-14 14:20:00,14.65,14.65,14.61,14.61,34138.0,12.6167,12.6167,12.5822,12.5822,34138.0
2019-08-14 14:25:00,14.61,14.62,14.59,14.6,52118.0,12.5822,12.5909,12.565,12.5736,52118.0
2019-08-14 14:30:00,14.6,14.61,14.58,14.59,42750.0,12.5736,12.5822,12.5564,12.565,42750.0
2019-08-14 14:35:00,14.59,14.6,14.56,14.58,39330.0,12.565,12.5736,12.5392,12.5564,39330.0
2019-08-14 14:40:00,14.58,14.59,14.56,14.58,43742.0,12.5564,12.565,12.5392,12.5564,43742.0
2019-08-14 14:45:00,14.58,14.61,14.58,14.61,65454.0,12.5564,12.5822,12.5564,12.5822,65454.0
2019-08-14 14:50:00,14.61,14.63,14.6,14.62,71418.0,12.5822,12.5995,12.5736,12.5909,71418.0
2019-08-14 14:55:00,14.62,14.62,14.6,14.6,32994.0,12.5909,12.5909,12.5736,12.5736,32994.0
2019-08-14 15:00:00,14.61,14.66,14.58,14.66,78496.0,12.5822,12.6253,12.5564,12.6253,78496.0
2019-08-14 15:05:00,14.65,14.65,14.62,14.63,45612.0,12.6167,12.6167,12.5909,12.5995,45612.0
2019-08-14 15:10:00,14.63,14.63,14.61,14.62,60774.0,12.5995,12.5995,12.5822,12.5909,60774.0
2019-08-14 15:15:00,14.62,14.62,14.58,14.58,53768.0,12.5909,12.5909,12.5564,12.5564,53768.0
2019-08-14 15:20:00,14.58,14.59,14.56,14.56,93812.0,12.5564,12.565,12.5392,12.5392,93812.0
2019-08-14 15:25:00,14.57,14.67,14.56,14.63,115028.0,12.5478,12.6339,12.5392,12.5995,115028.0
2019-08-14 15:30:00,14.63,14.63,14.56,14.6,75382.0,12.5995,12.5995,12.5392,12.5736,75382.0
2019-08-14 15:35:00,14.61,14.62,14.58,14.61,102002.0,12.5822,12.5909,12.5564,12.5822,102002.0
2019-08-14 15:40:00,14.61,14.63,14.56,14.59,117816.0,12.5822,12.5995,12.5392,12.565,117816.0
2019-08-14 15:45:00,14.59,14.62,14.57,14.58,87158.0,12.565,12.5909,12.5478,12.5564,87158.0
2019-08-14 15:50:00,14.57,14.63,14.57,14.63,151856.0,12.5478,12.5995,12.5478,12.5995,151856.0
2019-08-14 15:55:00,14.63,14.63,14.58,14.59,333414.0,12.5995,12.5995,12.5564,12.565,333414.0
2019-08-15 09:30:00,14.65,14.74,14.56,14.65,90682.0,12.6167,12.6942,12.5392,12.6167,90682.0
2019-08-15 09:35:00,14.65,14.67,14.58,14.59,46068.0,12.6167,12.6339,12.5564,12.565,46068.0
2019-08-15 09:40:00,14.58,14.63,14.53,14.61,20188.0,12.5564,12.5995,12.5133,12.5822,20188.0
2019-08-15 09:45:00,14.61,14.65,14.6,14.63,16808.0,12.5822,12.6167,12.5736,12.5995,16808.0
2019-08-15 09:50:00,14.62,14.65,14.61,14.65,22104.0,12.5909,12.6167,12.5822,12.6167,22104.0
2019-08-15 09:55:00,14.65,14.66,14.61,14.65,42238.0,12.6167,12.6253,12.5822,12.6167,42238.0
2019-08-15 10:00:00,14.65,14.68,14.58,14.62,47498.0,12.6167,12.6425,12.5564,12.5909,47498.0
2019-08-15 10:05:00,14.62,14.63,14.58,14.6,32544.0,12.5909,12.5995,12.5564,12.5736,32544.0
2019-08-15 10:10:00,14.61,14.63,14.59,14.61,38616.0,12.5822,12.5995,12.565,12.5822,38616.0
2019-08-15 10:15:00,14.6,14.63,14.58,14.63,69654.0,12.5736,12.5995,12.5564,12.5995,69654.0
2019-08-15 10:20:00,14.62,14.65,14.6,14.65,36878.0,12.5909,12.6167,12.5736,12.6167,36878.0
2019-08-15 10:25:00,14.66,14.68,14.61,14.62,53072.0,12.6253,12.6425,12.5822,12.5909,53072.0
2019-08-15 10:30:00,14.61,14.64,14.58,14.62,132974.0,12.5822,12.6081,12.5564,12.5909,132974.0
2019-08-15 10:35:00,14.63,14.65,14.61,14.61,161992.0,12.5995,12.6167,12.5822,12.5822,161992.0
2019-08-15 10:40:00,14.61,14.65,14.61,14.65,60744.0,12.5822,12.6167,12.5822,12.6167,60744.0
2019-08-15 10:45:00,14.65,14.68,14.61,14.63,77326.0,12.6167,12.6425,12.5822,12.5995,77326.0
2019-08-15 10:50:00,14.63,14.66,14.63,14.65,72572.0,12.5995,12.6253,12.5995,12.6167,72572.0
2019-08-15 10:55:00,14.65,14.65,14.62,14.63,23182.0,12.6167,12.6167,12.5909,12.5995,23182.0
2019-08-15 11:00:00,14.63,14.63,14.59,14.6,85358.0,12.5995,12.5995,12.565,12.5736,85358.0
2019-08-15 11:05:00,14.6,14.62,14.59,14.61,77540.0,12.5736,12.5909,12.565,12.5822,77540.0
2019-08-15 11:10:00,14.61,14.63,14.59,14.62,68018.0,12.5822,12.5995,12.565,12.5909,68018.0
2019-08-15 11:15:00,14.62,14.64,14.61,14.63,47660.0,12.5909,12.6081,12.5822,12.5995,47660.0
2019-08-15 11:20:00,14.63,14.67,14.6,14.67,83268.0,12.5995,12.6339,12.5736,12.6339,83268.0
2019-08-15 11:25:00,14.67,14.7,14.65,14.7,59656.0,12.6339,12.6598,12.6167,12.6598,59656.0
2019-08-15 11:30:00,14.7,14.71,14.65,14.67,101674.0,12.6598,12.6684,12.6167,12.6339,101674.0
2019-08-15 11:35:00,14.67,14.68,14.65,14.65,61542.0,12.6339,12.6425,12.6167,12.6167,61542.0
2019-08-15 11:40:00,14.65,14.65,14.62,14.65,108364.0,12.6167,12.6167,12.5909,12.6167,108364.0
2019-08-15 11:45:00,14.65,14.66,14.62,14.62,134986.0,12.6167,12.6253,12.5909,12.5909,134986.0
2019-08-15 11:50:00,14.63,14.65,14.62,14.63,77704.0,12.5995,12.6167,12.5909,12.5995,77704.0
2019-08-15 11:55:00,14.63,14.68,14.62,14.65,34568.0,12.5995,12.6425,12.5909,12.6167,34568.0
2019-08-15 12:00:00,14.65,14.69,14.64,14.68,30794.0,12.6167,12.6511,12.6081,12.6425,30794.0
2019-08-15 12:05:00,14.68,14.7,14.68,14.68,18792.0,12.6425,12.6598,12.6425,12.6425,18792.0
2019-08-15 12:10:00,14.68,14.68,14.66,14.67,20118.0,12.6425,12.6425,12.6253,12.6339,20118.0
2019-08-15 12:15:00,14.67,14.69,14.66,14.68,67922.0,12.6339,12.6511,12.6253,12.6425,67922.0
2019-08-15 12:20:00,14.67,14.68,14.65,14.65,43346.0,12.6339,12.6425,12.6167,12.6167,43346.0
2019-08-15 12:25:00,14.65,14.67,14.63,14.64,20768.0,12.6167,12.6339,12.5995,12.6081,20768.0
2019-08-15 12:30:00,14.64,14.67,14.64,14.66,42046.0,12.6081,12.6339,12.6081,12.6253,42046.0
2019-08-15 12:35:00,14.67,14.68,14.65,14.67,27894.0,12.6339,12.6425,12.6167,12.6339,27894.0
2019-08-15 12:40:00,14.66,14.66,14.63,14.65,40038.0,12.6253,12.6253,12.5995,12.6167,40038.0
2019-08-15 12:45:00,14.66,14.66,14.63,14.65,26352.0,12.6253,12.6253,12.5995,12.6167,26352.0
2019-08-15 12:50:00,14.65,14.66,14.63,14.65,38012.0,12.6167,12.6253,12.5995,12.6167,38012.0
2019-08-15 12:55:00,14.65,14.66,14.64,14.65,18430.0,12.6167,12.6253,12.6081,12.6167,18430.0
2019-08-15 13:00:00,14.65,14.65,14.64,14.65,55196.0,12.6167,12.6167,12.6081,12.6167,55196.0
2019-08-15 13:05:00,14.65,14.65,14.63,14.65,38820.0,12.6167,12.6167,12.5995,12.6167,38820.0
2019-08-15 13:10:00,14.64,14.65,14.63,14.65,142220.0,12.6081,12.6167,12.5995,12.6167,142220.0
2019-08-15 13:15:00,14.65,14.68,14.65,14.68,33016.0,12.6167,12.6425,12.6167,12.6425,33016.0
2019-08-15 13:20:00,14.68,14.69,14.65,14.67,20796.0,12.6425,12.6511,12.6167,12.6339,20796.0
2019-08-15 13:25:00,14.66,14.67,14.64,14.65,27054.0,12.6253,12.6339,12.6081,12.6167,27054.0
2019-08-15 13:30:00,14.64,14.65,14.63,14.65,21620.0,12.6081,12.6167,12.5995,12.6167,21620.0
2019-08-15 13:35:00,14.65,14.65,14.62,14.63,48962.0,12.6167,12.6167,12.5909,12.5995,48962.0
2019-08-15 13:40:00,14.63,14.63,14.61,14.62,121344.0,12.5995,12.5995,12.5822,12.5909,121344.0
2019-08-15 13:45:00,14.61,14.62,14.6,14.61,122440.0,12.5822,12.5909,12.5736,12.5822,122440.0
2019-08-15 13:50:00,14.62,14.62,14.57,14.59,145174.0,12.5909,12.5909,12.5478,12.565,145174.0
2019-08-15 13:55:00,14.59,14.62,14.58,14.59,200648.0,12.565,12.5909,12.5564,12.565,200648.0
2019-08-15 14:00:00,14.59,14.6,14.56,14.58,75822.0,12.565,12.5736,12.5392,12.5564,75822.0
2019-08-15 14:05:00,14.58,14.63,14.58,14.62,62962.0,12.5564,12.5995,12.5564,12.5909,62962.0
2019-08-15 14:10:00,14.62,14.67,14.62,14.64,137004.0,12.5909,12.6339,12.5909,12.6081,137004.0
2019-08-15 14:15:00,14.64,14.65,14.63,14.63,32582.0,12.6081,12.6167,12.5995,12.5995,32582.0
2019-08-15 14:20:00,14.63,14.67,14.63,14.63,38226.0,12.5995,12.6339,12.5995,12.5995,38226.0
2019-08-15 14:25:00,14.62,14.65,14.62,14.63,27566.0,12.5909,12.6167,12.5909,12.5995,27566.0
2019-08-15 14:30:00,14.63,14.65,14.61,14.65,110048.0,12.5995,12.6167,12.5822,12.6167,110048.0
2019-08-15 14:35:00,14.65,14.65,14.62,14.64,24132.0,12.6167,12.6167,12.5909,12.6081,24132.0
2019-08-15 14:40:00,14.65,14.67,14.63,14.66,28026.0,12.6167,12.6339,12.5995,12.6253,28026.0
2019-08-15 14:45:00,14.66,14.68,14.65,14.65,38776.0,12.6253,12.6425,12.6167,12.6167,38776.0
2019-08-15 14:50:00,14.65,14.67,14.63,14.67,54586.0,12.6167,12.6339,12.5995,12.6339,54586.0
2019-08-15 14:55:00,14.67,14.68,14.65,14.67,26206.0,12.6339,12.6425,12.6167,12.6339,26206.0
2019-08-15 15:00:00,14.67,14.71,14.66,14.71,60528.0,12.6339,12.6684,12.6253,12.6684,60528.0
2019-08-15 15:05:00,14.71,14.72,14.67,14.7,62060.0,12.6684,12.677,12.6339,12.6598,62060.0
2019-08-15 15:10:00,14.69,14.7,14.67,14.69,87228.0,12.6511,12.6598,12.6339,12.6511,87228.0
2019-08-15 15:15:00,14.69,14.69,14.65,14.65,49310.0,12.6511,12.6511,12.6167,12.6167,49310.0
2019-08-15 15:20:00,14.66,14.67,14.64,14.64,35226.0,12.6253,12.6339,12.6081,12.6081,35226.0
2019-08-15 15:25:00,14.63,14.65,14.63,14.65,48830.0,12.5995,12.6167,12.5995,12.6167,48830.0
2019-08-15 15:30:00,14.64,14.67,14.64,14.65,73976.0,12.6081,12.6339,12.6081,12.6167,73976.0
2019-08-15 15:35:00,14.66,14.67,14.64,14.65,65606.0,12.6253,12.6339,12.6081,12.6167,65606.0
2019-08-15 15:40:00,14.65,14.67,14.63,14.66,57702.0,12.6167,12.6339,12.5995,12.6253,57702.0
2019-08-15 15:45:00,14.65,14.69,14.65,14.68,93010.0,12.6167,12.6511,12.6167,12.6425,93010.0
2019-08-15 15:50:00,14.68,14.69,14.65,14.68,99768.0,12.6425,12.6511,12.6167,12.6425,99768.0
2019-08-15 15:55:00,14.68,14.68,14.63,14.64,348754.0,12.6425,12.6425,12.5995,12.6081,348754.0
2019-08-16 09:30:00,14.76,14.9,14.65,14.89,317276.0,12.7114,12.832,12.6167,12.8234,317276.0
2019-08-16 09:35:00,14.89,14.96,14.88,14.89,66768.0,12.8234,12.8837,12.8148,12.8234,66768.0
2019-08-16 09:40:00,14.88,14.9,14.85,14.86,42572.0,12.8148,12.832,12.7889,12.7975,42572.0
2019-08-16 09:45:00,14.86,14.88,14.83,14.85,21238.0,12.7975,12.8148,12.7717,12.7889,21238.0
2019-08-16 09:50:00,14.85,14.85,14.81,14.82,27650.0,12.7889,12.7889,12.7545,12.7631,27650.0
2019-08-16 09:55:00,14.81,14.85,14.81,14.83,50372.0,12.7545,12.7889,12.7545,12.7717,50372.0
2019-08-16 10:00:00,14.82,14.84,14.81,14.83,40850.0,12.7631,12.7803,12.7545,12.7717,40850.0
2019-08-16 10:05:00,14.84,14.87,14.82,14.87,44432.0,12.7803,12.8062,12.7631,12.8062,44432.0
2019-08-16 10:10:00,14.88,14.88,14.86,14.88,29992.0,12.8148,12.8148,12.7975,12.8148,29992.0
2019-08-16 10:15:00,14.88,14.88,14.84,14.85,23734.0,12.8148,12.8148,12.7803,12.7889,23734.0
2019-08-16 10:20:00,14.85,14.93,14.83,14.88,72736.0,12.7889,12.8578,12.7717,12.8148,72736.0
2019-08-16 10:25:00,14.88,14.89,14.85,14.86,51784.0,12.8148,12.8234,12.7889,12.7975,51784.0
2019-08-16 10:30:00,14.86,14.9,14.86,14.87,33100.0,12.7975,12.832,12.7975,12.8062,33100.0
2019-08-16 10:35:00,14.88,14.88,14.87,14.87,31794.0,12.8148,12.8148,12.8062,12.8062,31794.0
2019-08-16 10:40:00,14.87,14.9,14.86,14.88,31222.0,12.8062,12.832,12.7975,12.8148,31222.0
2019-08-16 10:45:00,14.9,14.93,14.88,14.89,22092.0,12.832,12.8578,12.8148,12.8234,22092.0
2019-08-16 10:50:00,14.9,14.92,14.89,14.89,18504.0,12.832,12.8492,12.8234,12.8234,18504.0
2019-08-16 10:55:00,14.89,14.92,14.88,14.92,30744.0,12.8234,12.8492,12.8148,12.8492,30744.0
2019-08-16 11:00:00,14.93,14.93,14.9,14.92,24168.0,12.8578,12.8578,12.832,12.8492,24168.0
2019-08-16 11:05:00,14.92,14.92,14.9,14.9,22986.0,12.8492,12.8492,12.832,12.832,22986.0
2019-08-16 11:10:00,14.9,14.9,14.88,14.9,23050.0,12.832,12.832,12.8148,12.832,23050.0
2019-08-16 11:15:00,14.9,14.9,14.88,14.88,32114.0,12.832,12.832,12.8148,12.8148,32114.0
2019-08-16 11:20:00,14.88,14.92,14.88,14.91,20378.0,12.8148,12.8492,12.8148,12.8406,20378.0
2019-08-16 11:25:00,14.92,14.92,14.89,14.9,19676.0,12.8492,12.8492,12.8234,12.832,19676.0
2019-08-16 11:30:00,14.9,14.92,14.88,14.9,32962.0,12.832,12.8492,12.8148,12.832,32962.0
2019-08-16 11:35:00,14.89,14.91,14.89,14.9,29958.0,12.8234,12.8406,12.8234,12.832,29958.0
2019-08-16 11:40:00,14.91,14.92,14.89,14.89,17284.0,12.8406,12.8492,12.8234,12.8234,17284.0
2019-08-16 11:45:00,14.89,14.92,14.88,14.91,32820.0,12.8234,12.8492,12.8148,12.8406,32820.0
2019-08-16 11:50:00,14.92,14.93,14.91,14.92,46784.0,12.8492,12.8578,12.8406,12.8492,46784.0
2019-08-16 11:55:00,14.92,14.94,14.92,14.93,42294.0,12.8492,12.8664,12.8492,12.8578,42294.0
2019-08-16 12:00:00,14.93,14.94,14.91,14.93,66160.0,12.8578,12.8664,12.8406,12.8578,66160.0
2019-08-16 12:05:00,14.93,14.95,14.92,14.94,27228.0,12.8578,12.8751,12.8492,12.8664,27228.0
2019-08-16 12:10:00,14.95,14.96,14.94,14.95,19904.0,12.8751,12.8837,12.8664,12.8751,19904.0
2019-08-16 12:15:00,14.95,14.95,14.93,14.94,52918.0,12.8751,12.8751,12.8578,12.8664,52918.0
2019-08-16 12:20:00,14.94,14.95,14.94,14.94,36268.0,12.8664,12.8751,12.8664,12.8664,36268.0
2019-08-16 12:25:00,14.94,14.95,14.94,14.95,24338.0,12.8664,12.8751,12.8664,12.8751,24338.0
2019-08-16 12:30:00,14.94,14.95,14.94,14.95,33808.0,12.8664,12.8751,12.8664,12.8751,33808.0
2019-08-16 12:35:00,14.95,14.97,14.94,14.95,103638.0,12.8751,12.8923,12.8664,12.8751,103638.0
2019-08-16 12:40:00,14.95,14.95,14.93,14.95,84220.0,12.8751,12.8751,12.8578,12.8751,84220.0
2019-08-16 12:45:00,14.96,14.97,14.95,14.97,33664.0,12.8837,12.8923,12.8751,12.8923,33664.0
2019-08-16 12:50:00,14.97,14.97,14.96,14.96,18512.0,12.8923,12.8923,12.8837,12.8837,18512.0
2019-08-16 12:55:00,14.96,14.97,14.96,14.96,16442.0,12.8837,12.8923,12.8837,12.8837,16442.0
2019-08-16 13:00:00,14.96,14.97,14.96,14.97,30446.0,12.8837,12.8923,12.8837,12.8923,30446.0
2019-08-16 13:05:00,14.97,14.99,14.96,14.99,32444.0,12.8923,12.9095,12.8837,12.9095,32444.0
2019-08-16 13:10:00,14.98,14.99,14.97,14.99,13170.0,12.9009,12.9095,12.8923,12.9095,13170.0
2019-08-16 13:15:00,14.99,15.0,14.98,14.99,18552.0,12.9095,12.9181,12.9009,12.9095,18552.0
2019-08-16 13:20:00,14.99,14.99,14.98,14.99,22378.0,12.9095,12.9095,12.9009,12.9095,22378.0
2019-08-16 13:25:00,14.99,15.01,14.99,14.99,30518.0,12.9095,12.9267,12.9095,12.9095,30518.0
2019-08-16 13:30:00,14.99,15.0,14.99,14.99,28030.0,12.9095,12.9181,12.9095,12.9095,28030.0
2019-08-16 13:35:00,14.99,15.0,14.98,14.99,28228.0,12.9095,12.9181,12.9009,12.9095,28228.0
2019-08-16 13:40:00,14.99,15.0,14.99,14.99,31076.0,12.9095,12.9181,12.9095,12.9095,31076.0
2019-08-16 13:45:00,14.99,14.99,14.97,14.98,21888.0,12.9095,12.9095,12.8923,12.9009,21888.0
2019-08-16 13:50:00,14.97,14.99,14.97,14.99,46896.0,12.8923,12.9095,12.8923,12.9095,46896.0
2019-08-16 13:55:00,14.98,14.99,14.97,14.98,31256.0,12.9009,12.9095,12.8923,12.9009,31256.0
2019-08-16 14:00:00,14.98,14.98,14.97,14.97,57448.0,12.9009,12.9009,12.8923,12.8923,57448.0
2019-08-16 14:05:00,14.97,14.97,14.96,14.97,35338.0,12.8923,12.8923,12.8837,12.8923,35338.0
2019-08-16 14:10:00,14.97,14.99,14.97,14.99,48484.0,12.8923,12.9095,12.8923,12.9095,48484.0
2019-08-16 14:15:00,14.99,14.99,14.98,14.98,42128.0,12.9095,12.9095,12.9009,12.9009,42128.0
2019-08-16 14:20:00,14.98,14.99,14.97,14.98,47380.0,12.9009,12.9095,12.8923,12.9009,47380.0
2019-08-16 14:25:00,14.97,14.98,14.96,14.96,37992.0,12.8923,12.9009,12.8837,12.8837,37992.0
2019-08-16 14:30:00,14.96,14.96,14.94,14.95,30576.0,12.8837,12.8837,12.8664,12.8751,30576.0
2019-08-16 14:35:00,14.95,14.96,14.94,14.95,52316.0,12.8751,12.8837,12.8664,12.8751,52316.0
2019-08-16 14:40:00,14.95,14.97,14.95,14.96,28098.0,12.8751,12.8923,12.8751,12.8837,28098.0
2019-08-16 14:45:00,14.96,14.97,14.95,14.96,33560.0,12.8837,12.8923,12.8751,12.8837,33560.0
2019-08-16 14:50:00,14.96,14.97,14.96,14.96,33092.0,12.8837,12.8923,12.8837,12.8837,33092.0
2019-08-16 14:55:00,14.96,14.97,14.96,14.97,72488.0,12.8837,12.8923,12.8837,12.8923,72488.0
2019-08-16 15:00:00,14.97,14.99,14.97,14.98,84028.0,12.8923,12.9095,12.8923,12.9009,84028.0
2019-08-16 15:05:00,14.98,14.99,14.97,14.97,39586.0,12.9009,12.9095,12.8923,12.8923,39586.0
2019-08-16 15:10:00,14.98,14.99,14.97,14.97,43934.0,12.9009,12.9095,12.8923,12.8923,43934.0
2019-08-16 15:15:00,14.97,14.99,14.97,14.98,79344.0,12.8923,12.9095,12.8923,12.9009,79344.0
2019-08-16 15:20:00,14.98,14.99,14.97,14.98,61588.0,12.9009,12.9095,12.8923,12.9009,61588.0
2019-08-16 15:25:00,14.99,14.99,14.98,14.98,46118.0,12.9095,12.9095,12.9009,12.9009,46118.0
2019-08-16 15:30:00,14.98,14.99,14.97,14.97,174074.0,12.9009,12.9095,12.8923,12.8923,174074.0
2019-08-16 15:35:00,14.98,14.99,14.97,14.98,93562.0,12.9009,12.9095,12.8923,12.9009,93562.0
2019-08-16 15:40:00,14.98,15.02,14.98,15.02,97208.0,12.9009,12.9353,12.9009,12.9353,97208.0
2019-08-16 15:45:00,15.01,15.02,14.99,14.99,85840.0,12.9267,12.9353,12.9095,12.9095,85840.0
2019-08-16 15:50:00,14.99,15.01,14.97,14.99,217752.0,12.9095,12.9267,12.8923,12.9095,217752.0
2019-08-16 15:55:00,14.99,15.02,14.99,14.99,528336.0,12.9095,12.9353,12.9095,12.9095,528336.0
2019-08-19 09:30:00,15.18,15.22,15.15,15.17,65684.0,13.0731,13.1076,13.0473,13.0645,65684.0
2019-08-19 09:35:00,15.18,15.23,15.18,15.2,36562.0,13.0731,13.1162,13.0731,13.0904,36562.0
2019-08-19 09:40:00,15.19,15.22,15.18,15.18,51120.0,13.0817,13.1076,13.0731,13.0731,51120.0
2019-08-19 09:45:00,15.19,15.23,15.19,15.2,60274.0,13.0817,13.1162,13.0817,13.0904,60274.0
2019-08-19 09:50:00,15.19,15.23,15.19,15.22,50754.0,13.0817,13.1162,13.0817,13.1076,50754.0
2019-08-19 09:55:00,15.22,15.22,15.18,15.19,94246.0,13.1076,13.1076,13.0731,13.0817,94246.0
2019-08-19 10:00:00,15.19,15.21,15.18,15.21,82396.0,13.0817,13.099,13.0731,13.099,82396.0
2019-08-19 10:05:00,15.21,15.21,15.14,15.15,151878.0,13.099,13.099,13.0387,13.0473,151878.0
2019-08-19 10:10:00,15.15,15.21,15.15,15.2,77750.0,13.0473,13.099,13.0473,13.0904,77750.0
2019-08-19 10:15:00,15.21,15.24,15.2,15.24,75974.0,13.099,13.1248,13.0904,13.1248,75974.0
2019-08-19 10:20:00,15.24,15.24,15.22,15.24,24884.0,13.1248,13.1248,13.1076,13.1248,24884.0
2019-08-19 10:25:00,15.24,15.27,15.24,15.24,21984.0,13.1248,13.1506,13.1248,13.1248,21984.0
2019-08-19 10:30:00,15.23,15.26,15.23,15.25,19904.0,13.1162,13.142,13.1162,13.1334,19904.0
2019-08-19 10:35:00,15.24,15.28,15.24,15.26,73424.0,13.1248,13.1593,13.1248,13.142,73424.0
2019-08-19 10:40:00,15.25,15.26,15.22,15.23,58218.0,13.1334,13.142,13.1076,13.1162,58218.0
2019-08-19 10:45:00,15.22,15.23,15.2,15.22,87856.0,13.1076,13.1162,13.0904,13.1076,87856.0
2019-08-19 10:50:00,15.22,15.24,15.22,15.24,13580.0,13.1076,13.1248,13.1076,13.1248,13580.0
2019-08-19 10:55:00,15.24,15.24,15.21,15.22,20648.0,13.1248,13.1248,13.099,13.1076,20648.0
2019-08-19 11:00:00,15.22,15.25,15.22,15.24,22414.0,13.1076,13.1334,13.1076,13.1248,22414.0
2019-08-19 11:05:00,15.24,15.26,15.24,15.24,25730.0,13.1248,13.142,13.1248,13.1248,25730.0
2019-08-19 11:10:00,15.24,15.27,15.24,15.27,29382.0,13.1248,13.1506,13.1248,13.1506,29382.0
2019-08-19 11:15:00,15.27,15.27,15.24,15.25,25556.0,13.1506,13.1506,13.1248,13.1334,25556.0
2019-08-19 11:20:00,15.24,15.27,15.24,15.27,28762.0,13.1248,13.1506,13.1248,13.1506,28762.0
2019-08-19 11:25:00,15.27,15.29,15.26,15.29,30108.0,13.1506,13.1679,13.142,13.1679,30108.0
2019-08-19 11:30:00,15.29,15.29,15.26,15.29,34432.0,13.1679,13.1679,13.142,13.1679,34432.0
2019-08-19 11:35:00,15.28,15.29,15.28,15.29,23692.0,13.1593,13.1679,13.1593,13.1679,23692.0
2019-08-19 11:40:00,15.29,15.29,15.27,15.28,34744.0,13.1679,13.1679,13.1506,13.1593,34744.0
2019-08-19 11:45:00,15.28,15.29,15.27,15.28,51436.0,13.1593,13.1679,13.1506,13.1593,51436.0
2019-08-19 11:50:00,15.28,15.29,15.26,15.27,34604.0,13.1593,13.1679,13.142,13.1506,34604.0
2019-08-19 11:55:00,15.27,15.28,15.27,15.28,30574.0,13.1506,13.1593,13.1506,13.1593,30574.0
2019-08-19 12:00:00,15.27,15.29,15.27,15.29,21408.0,13.1506,13.1679,13.1506,13.1679,21408.0
2019-08-19 12:05:00,15.29,15.3,15.27,15.3,47774.0,13.1679,13.1765,13.1506,13.1765,47774.0
2019-08-19 12:10:00,15.29,15.3,15.29,15.29,19674.0,13.1679,13.1765,13.1679,13.1679,19674.0
2019-08-19 12:15:00,15.29,15.29,15.29,15.29,8002.0,13.1679,13.1679,13.1679,13.1679,8002.0
2019-08-19 12:20:00,15.29,15.29,15.27,15.27,29292.0,13.1679,13.1679,13.1506,13.1506,29292.0
2019-08-19 12:25:00,15.28,15.28,15.27,15.28,20902.0,13.1593,13.1593,13.1506,13.1593,20902.0
2019-08-19 12:30:00,15.28,15.28,15.27,15.27,23912.0,13.1593,13.1593,13.1506,13.1506,23912.0
2019-08-19 12:35:00,15.28,15.29,15.27,15.29,53890.0,13.1593,13.1679,13.1506,13.1679,53890.0
2019-08-19 12:40:00,15.29,15.3,15.28,15.3,24650.0,13.1679,13.1765,13.1593,13.1765,24650.0
2019-08-19 12:45:00,15.3,15.31,15.3,15.31,30040.0,13.1765,13.1851,13.1765,13.1851,30040.0
2019-08-19 12:50:00,15.31,15.31,15.3,15.31,37348.0,13.1851,13.1851,13.1765,13.1851,37348.0
2019-08-19 12:55:00,15.31,15.31,15.3,15.31,26306.0,13.1851,13.1851,13.1765,13.1851,26306.0
2019-08-19 13:00:00,15.3,15.31,15.3,15.3,9260.0,13.1765,13.1851,13.1765,13.1765,9260.0
2019-08-19 13:05:00,15.3,15.31,15.29,15.3,23108.0,13.1765,13.1851,13.1679,13.1765,23108.0
2019-08-19 13:10:00,15.3,15.33,15.3,15.33,44620.0,13.1765,13.2023,13.1765,13.2023,44620.0
2019-08-19 13:15:00,15.33,15.35,15.32,15.34,40566.0,13.2023,13.2195,13.1937,13.2109,40566.0
2019-08-19 13:20:00,15.34,15.35,15.32,15.33,55278.0,13.2109,13.2195,13.1937,13.2023,55278.0
2019-08-19 13:25:00,15.33,15.33,15.31,15.32,36300.0,13.2023,13.2023,13.1851,13.1937,36300.0
2019-08-19 13:30:00,15.32,15.32,15.31,15.31,37974.0,13.1937,13.1937,13.1851,13.1851,37974.0
2019-08-19 13:35:00,15.31,15.33,15.31,15.32,47478.0,13.1851,13.2023,13.1851,13.1937,47478.0
2019-08-19 13:40:00,15.32,15.32,15.3,15.31,41288.0,13.1937,13.1937,13.1765,13.1851,41288.0
2019-08-19 13:45:00,15.31,15.31,15.3,15.3,8262.0,13.1851,13.1851,13.1765,13.1765,8262.0
2019-08-19 13:50:00,15.31,15.31,15.3,15.3,27550.0,13.1851,13.1851,13.1765,13.1765,27550.0
2019-08-19 13:55:00,15.3,15.31,15.3,15.31,43516.0,13.1765,13.1851,13.1765,13.1851,43516.0
2019-08-19 14:00:00,15.31,15.33,15.3,15.33,50300.0,13.1851,13.2023,13.1765,13.2023,50300.0
2019-08-19 14:05:00,15.32,15.33,15.31,15.31,59298.0,13.1937,13.2023,13.1851,13.1851,59298.0
2019-08-19 14:10:00,15.31,15.33,15.3,15.33,70532.0,13.1851,13.2023,13.1765,13.2023,70532.0
2019-08-19 14:15:00,15.33,15.33,15.32,15.33,39094.0,13.2023,13.2023,13.1937,13.2023,39094.0
2019-08-19 14:20:00,15.33,15.33,15.31,15.31,36830.0,13.2023,13.2023,13.1851,13.1851,36830.0
2019-08-19 14:25:00,15.31,15.33,15.31,15.33,35256.0,13.1851,13.2023,13.1851,13.2023,35256.0
2019-08-19 14:30:00,15.32,15.33,15.31,15.31,37492.0,13.1937,13.2023,13.1851,13.1851,37492.0
2019-08-19 14:35:00,15.31,15.32,15.3,15.3,30724.0,13.1851,13.1937,13.1765,13.1765,30724.0
2019-08-19 14:40:00,15.3,15.31,15.29,15.31,40062.0,13.1765,13.1851,13.1679,13.1851,40062.0
2019-08-19 14:45:00,15.31,15.33,15.31,15.31,40358.0,13.1851,13.2023,13.1851,13.1851,40358.0
2019-08-19 14:50:00,15.31,15.33,15.31,15.33,35388.0,13.1851,13.2023,13.1851,13.2023,35388.0
2019-08-19 14:55:00,15.33,15.33,15.32,15.33,48734.0,13.2023,13.2023,13.1937,13.2023,48734.0
2019-08-19 15:00:00,15.33,15.33,15.31,15.31,36808.0,13.2023,13.2023,13.1851,13.1851,36808.0
2019-08-19 15:05:00,15.31,15.32,15.29,15.31,79168.0,13.1851,13.1937,13.1679,13.1851,79168.0
2019-08-19 15:10:00,15.31,15.31,15.29,15.31,39636.0,13.1851,13.1851,13.1679,13.1851,39636.0
2019-08-19 15:15:00,15.31,15.32,15.3,15.31,56978.0,13.1851,13.1937,13.1765,13.1851,56978.0
2019-08-19 15:20:00,15.31,15.31,15.3,15.3,38956.0,13.1851,13.1851,13.1765,13.1765,38956.0
2019-08-19 15:25:00,15.31,15.32,15.3,15.31,62966.0,13.1851,13.1937,13.1765,13.1851,62966.0
2019-08-19 15:30:00,15.31,15.34,15.31,15.34,62696.0,13.1851,13.2109,13.1851,13.2109,62696.0
2019-08-19 15:35:00,15.34,15.34,15.33,15.33,58384.0,13.2109,13.2109,13.2023,13.2023,58384.0
2019-08-19 15:40:00,15.33,15.35,15.33,15.35,92806.0,13.2023,13.2195,13.2023,13.2195,92806.0
2019-08-19 15:45:00,15.35,15.35,15.33,15.35,88360.0,13.2195,13.2195,13.2023,13.2195,88360.0
2019-08-19 15:50:00,15.35,15.35,15.34,15.35,139980.0,13.2195,13.2195,13.2109,13.2195,139980.0
2019-08-19 15:55:00,15.35,15.37,15.32,15.33,376410.0,13.2195,13.2368,13.1937,13.2023,376410.0
2019-08-20 09:30:00,15.32,15.36,15.3,15.34,284176.0,13.1937,13.2281,13.1765,13.2109,284176.0
2019-08-20 09:35:00,15.34,15.38,15.31,15.36,112162.0,13.2109,13.2454,13.1851,13.2281,112162.0
2019-08-20 09:40:00,15.36,15.36,15.31,15.35,34582.0,13.2281,13.2281,13.1851,13.2195,34582.0
2019-08-20 09:45:00,15.35,15.35,15.31,15.33,48782.0,13.2195,13.2195,13.1851,13.2023,48782.0
2019-08-20 09:50:00,15.33,15.34,15.28,15.29,81292.0,13.2023,13.2109,13.1593,13.1679,81292.0
2019-08-20 09:55:00,15.3,15.31,15.27,15.28,95258.0,13.1765,13.1851,13.1506,13.1593,95258.0
2019-08-20 10:00:00,15.28,15.3,15.26,15.28,53732.0,13.1593,13.1765,13.142,13.1593,53732.0
2019-08-20 10:05:00,15.28,15.31,15.28,15.3,45526.0,13.1593,13.1851,13.1593,13.1765,45526.0
2019-08-20 10:10:00,15.29,15.33,15.29,15.31,29792.0,13.1679,13.2023,13.1679,13.1851,29792.0
2019-08-20 10:15:00,15.31,15.33,15.31,15.31,48148.0,13.1851,13.2023,13.1851,13.1851,48148.0
2019-08-20 10:20:00,15.31,15.33,15.3,15.33,30972.0,13.1851,13.2023,13.1765,13.2023,30972.0
2019-08-20 10:25:00,15.33,15.35,15.31,15.34,36856.0,13.2023,13.2195,13.1851,13.2109,36856.0
2019-08-20 10:30:00,15.34,15.35,15.31,15.31,211416.0,13.2109,13.2195,13.1851,13.1851,211416.0
2019-08-20 10:35:00,15.31,15.35,15.3,15.32,177756.0,13.1851,13.2195,13.1765,13.1937,177756.0
2019-08-20 10:40:00,15.31,15.37,15.31,15.36,61726.0,13.1851,13.2368,13.1851,13.2281,61726.0
2019-08-20 10:45:00,15.36,15.37,15.36,15.36,40668.0,13.2281,13.2368,13.2281,13.2281,40668.0
2019-08-20 10:50:00,15.36,15.38,15.35,15.38,31774.0,13.2281,13.2454,13.2195,13.2454,31774.0
2019-08-20 10:55:00,15.38,15.4,15.36,15.38,49148.0,13.2454,13.2626,13.2281,13.2454,49148.0
2019-08-20 11:00:00,15.38,15.41,15.37,15.4,69374.0,13.2454,13.2712,13.2368,13.2626,69374.0
2019-08-20 11:05:00,15.39,15.4,15.38,15.38,38072.0,13.254,13.2626,13.2454,13.2454,38072.0
2019-08-20 11:10:00,15.38,15.4,15.38,15.38,70056.0,13.2454,13.2626,13.2454,13.2454,70056.0
2019-08-20 11:15:00,15.39,15.4,15.38,15.4,67652.0,13.254,13.2626,13.2454,13.2626,67652.0
2019-08-20 11:20:00,15.4,15.41,15.38,15.38,56258.0,13.2626,13.2712,13.2454,13.2454,56258.0
2019-08-20 11:25:00,15.38,15.41,15.38,15.41,60694.0,13.2454,13.2712,13.2454,13.2712,60694.0
2019-08-20 11:30:00,15.41,15.42,15.39,15.4,40482.0,13.2712,13.2798,13.254,13.2626,40482.0
2019-08-20 11:35:00,15.4,15.41,15.39,15.4,66412.0,13.2626,13.2712,13.254,13.2626,66412.0
2019-08-20 11:40:00,15.39,15.4,15.38,15.39,91792.0,13.254,13.2626,13.2454,13.254,91792.0
2019-08-20 11:45:00,15.4,15.4,15.39,15.4,30488.0,13.2626,13.2626,13.254,13.2626,30488.0
2019-08-20 11:50:00,15.4,15.41,15.38,15.4,38200.0,13.2626,13.2712,13.2454,13.2626,38200.0
2019-08-20 11:55:00,15.4,15.4,15.4,15.4,35868.0,13.2626,13.2626,13.2626,13.2626,35868.0
2019-08-20 12:00:00,15.4,15.41,15.39,15.4,76886.0,13.2626,13.2712,13.254,13.2626,76886.0
2019-08-20 12:05:00,15.4,15.41,15.4,15.4,24108.0,13.2626,13.2712,13.2626,13.2626,24108.0
2019-08-20 12:10:00,15.4,15.4,15.4,15.4,8382.0,13.2626,13.2626,13.2626,13.2626,8382.0
2019-08-20 12:15:00,15.4,15.41,15.39,15.4,54480.0,13.2626,13.2712,13.254,13.2626,54480.0
2019-08-20 12:20:00,15.41,15.42,15.4,15.4,21092.0,13.2712,13.2798,13.2626,13.2626,21092.0
2019-08-20 12:25:00,15.4,15.4,15.38,15.4,23360.0,13.2626,13.2626,13.2454,13.2626,23360.0
2019-08-20 12:30:00,15.39,15.39,15.37,15.37,21298.0,13.254,13.254,13.2368,13.2368,21298.0
2019-08-20 12:35:00,15.38,15.38,15.36,15.37,23212.0,13.2454,13.2454,13.2281,13.2368,23212.0
2019-08-20 12:40:00,15.36,15.37,15.35,15.36,17972.0,13.2281,13.2368,13.2195,13.2281,17972.0
2019-08-20 12:45:00,15.36,15.37,15.35,15.37,30508.0,13.2281,13.2368,13.2195,13.2368,30508.0
2019-08-20 12:50:00,15.37,15.37,15.35,15.37,29000.0,13.2368,13.2368,13.2195,13.2368,29000.0
2019-08-20 12:55:00,15.37,15.38,15.36,15.38,20040.0,13.2368,13.2454,13.2281,13.2454,20040.0
2019-08-20 13:00:00,15.37,15.37,15.36,15.36,11300.0,13.2368,13.2368,13.2281,13.2281,11300.0
2019-08-20 13:05:00,15.36,15.36,15.35,15.36,25378.0,13.2281,13.2281,13.2195,13.2281,25378.0
2019-08-20 13:10:00,15.36,15.36,15.34,15.34,37694.0,13.2281,13.2281,13.2109,13.2109,37694.0
2019-08-20 13:15:00,15.34,15.35,15.33,15.35,35660.0,13.2109,13.2195,13.2023,13.2195,35660.0
2019-08-20 13:20:00,15.34,15.35,15.33,15.33,18002.0,13.2109,13.2195,13.2023,13.2023,18002.0
2019-08-20 13:25:00,15.33,15.34,15.33,15.33,10526.0,13.2023,13.2109,13.2023,13.2023,10526.0
2019-08-20 13:30:00,15.33,15.33,15.31,15.33,62330.0,13.2023,13.2023,13.1851,13.2023,62330.0
2019-08-20 13:35:00,15.32,15.33,15.3,15.31,25850.0,13.1937,13.2023,13.1765,13.1851,25850.0
2019-08-20 13:40:00,15.31,15.33,15.31,15.31,25012.0,13.1851,13.2023,13.1851,13.1851,25012.0
2019-08-20 13:45:00,15.31,15.31,15.29,15.3,30182.0,13.1851,13.1851,13.1679,13.1765,30182.0
2019-08-20 13:50:00,15.3,15.31,15.29,15.3,28768.0,13.1765,13.1851,13.1679,13.1765,28768.0
2019-08-20 13:55:00,15.3,15.3,15.28,15.29,28194.0,13.1765,13.1765,13.1593,13.1679,28194.0
2019-08-20 14:00:00,15.29,15.3,15.27,15.28,75018.0,13.1679,13.1765,13.1506,13.1593,75018.0
2019-08-20 14:05:00,15.28,15.29,15.24,15.26,150298.0,13.1593,13.1679,13.1248,13.142,150298.0
2019-08-20 14:10:00,15.26,15.26,15.25,15.26,55342.0,13.142,13.142,13.1334,13.142,55342.0
2019-08-20 14:15:00,15.26,15.26,15.24,15.26,65032.0,13.142,13.142,13.1248,13.142,65032.0
2019-08-20 14:20:00,15.25,15.26,15.22,15.23,72312.0,13.1334,13.142,13.1076,13.1162,72312.0
2019-08-20 14:25:00,15.24,15.24,15.21,15.21,50000.0,13.1248,13.1248,13.099,13.099,50000.0
2019-08-20 14:30:00,15.21,15.25,15.21,15.25,85690.0,13.099,13.1334,13.099,13.1334,85690.0
2019-08-20 14:35:00,15.26,15.29,15.24,15.29,53422.0,13.142,13.1679,13.1248,13.1679,53422.0
2019-08-20 14:40:00,15.29,15.29,15.27,15.28,30656.0,13.1679,13.1679,13.1506,13.1593,30656.0
2019-08-20 14:45:00,15.28,15.29,15.27,15.29,25428.0,13.1593,13.1679,13.1506,13.1679,25428.0
2019-08-20 14:50:00,15.28,15.29,15.27,15.28,24510.0,13.1593,13.1679,13.1506,13.1593,24510.0
2019-08-20 14:55:00,15.28,15.29,15.28,15.29,20338.0,13.1593,13.1679,13.1593,13.1679,20338.0
2019-08-20 15:00:00,15.29,15.29,15.27,15.28,57396.0,13.1679,13.1679,13.1506,13.1593,57396.0
2019-08-20 15:05:00,15.27,15.29,15.27,15.29,38942.0,13.1506,13.1679,13.1506,13.1679,38942.0
2019-08-20 15:10:00,15.28,15.29,15.28,15.28,18306.0,13.1593,13.1679,13.1593,13.1593,18306.0
2019-08-20 15:15:00,15.28,15.28,15.24,15.25,80960.0,13.1593,13.1593,13.1248,13.1334,80960.0
2019-08-20 15:20:00,15.25,15.26,15.24,15.26,28718.0,13.1334,13.142,13.1248,13.142,28718.0
2019-08-20 15:25:00,15.25,15.27,15.24,15.27,28352.0,13.1334,13.1506,13.1248,13.1506,28352.0
2019-08-20 15:30:00,15.28,15.28,15.26,15.27,40756.0,13.1593,13.1593,13.142,13.1506,40756.0
2019-08-20 15:35:00,15.27,15.27,15.26,15.27,44846.0,13.1506,13.1506,13.142,13.1506,44846.0
2019-08-20 15:40:00,15.27,15.28,15.26,15.28,41716.0,13.1506,13.1593,13.142,13.1593,41716.0
2019-08-20 15:45:00,15.28,15.29,15.27,15.28,53458.0,13.1593,13.1679,13.1506,13.1593,53458.0
2019-08-20 15:50:00,15.27,15.28,15.26,15.26,102872.0,13.1506,13.1593,13.142,13.142,102872.0
2019-08-20 15:55:00,15.26,15.27,15.23,15.24,260698.0,13.142,13.1506,13.1162,13.1248,260698.0
2019-08-21 09:30:00,15.4,15.51,15.4,15.43,85370.0,13.2626,13.3573,13.2626,13.2884,85370.0
2019-08-21 09:35:00,15.44,15.46,15.4,15.42,57100.0,13.297,13.3143,13.2626,13.2798,57100.0
2019-08-21 09:40:00,15.42,15.46,15.42,15.44,25590.0,13.2798,13.3143,13.2798,13.297,25590.0
2019-08-21 09:45:00,15.45,15.45,15.42,15.44,34468.0,13.3057,13.3057,13.2798,13.297,34468.0
2019-08-21 09:50:00,15.44,15.44,15.4,15.41,31780.0,13.297,13.297,13.2626,13.2712,31780.0
2019-08-21 09:55:00,15.41,15.43,15.39,15.42,66030.0,13.2712,13.2884,13.254,13.2798,66030.0
2019-08-21 10:00:00,15.41,15.44,15.4,15.43,48620.0,13.2712,13.297,13.2626,13.2884,48620.0
2019-08-21 10:05:00,15.44,15.44,15.4,15.41,26674.0,13.297,13.297,13.2626,13.2712,26674.0
2019-08-21 10:10:00,15.41,15.43,15.4,15.41,29600.0,13.2712,13.2884,13.2626,13.2712,29600.0
2019-08-21 10:15:00,15.41,15.44,15.41,15.43,14528.0,13.2712,13.297,13.2712,13.2884,14528.0
2019-08-21 10:20:00,15.43,15.44,15.42,15.42,16408.0,13.2884,13.297,13.2798,13.2798,16408.0
2019-08-21 10:25:00,15.42,15.43,15.41,15.41,20106.0,13.2798,13.2884,13.2712,13.2712,20106.0
2019-08-21 10:30:00,15.41,15.43,15.4,15.41,26362.0,13.2712,13.2884,13.2626,13.2712,26362.0
2019-08-21 10:35:00,15.4,15.42,15.39,15.39,26262.0,13.2626,13.2798,13.254,13.254,26262.0
2019-08-21 10:40:00,15.39,15.4,15.38,15.39,40996.0,13.254,13.2626,13.2454,13.254,40996.0
2019-08-21 10:45:00,15.38,15.4,15.38,15.39,49270.0,13.2454,13.2626,13.2454,13.254,49270.0
2019-08-21 10:50:00,15.39,15.4,15.38,15.38,22644.0,13.254,13.2626,13.2454,13.2454,22644.0
2019-08-21 10:55:00,15.39,15.39,15.38,15.38,8514.0,13.254,13.254,13.2454,13.2454,8514.0
2019-08-21 11:00:00,15.38,15.4,15.36,15.39,20428.0,13.2454,13.2626,13.2281,13.254,20428.0
2019-08-21 11:05:00,15.39,15.43,15.39,15.42,28200.0,13.254,13.2884,13.254,13.2798,28200.0
2019-08-21 11:10:00,15.42,15.43,15.42,15.42,18520.0,13.2798,13.2884,13.2798,13.2798,18520.0
2019-08-21 11:15:00,15.42,15.43,15.4,15.42,18306.0,13.2798,13.2884,13.2626,13.2798,18306.0
2019-08-21 11:20:00,15.42,15.44,15.41,15.43,33494.0,13.2798,13.297,13.2712,13.2884,33494.0
2019-08-21 11:25:00,15.43,15.45,15.43,15.45,18044.0,13.2884,13.3057,13.2884,13.3057,18044.0
2019-08-21 11:30:00,15.45,15.47,15.44,15.47,13780.0,13.3057,13.3229,13.297,13.3229,13780.0
2019-08-21 11:35:00,15.47,15.47,15.46,15.47,19760.0,13.3229,13.3229,13.3143,13.3229,19760.0
2019-08-21 11:40:00,15.47,15.49,15.47,15.48,39614.0,13.3229,13.3401,13.3229,13.3315,39614.0
2019-08-21 11:45:00,15.48,15.49,15.47,15.47,19854.0,13.3315,13.3401,13.3229,13.3229,19854.0
2019-08-21 11:50:00,15.47,15.48,15.46,15.47,11928.0,13.3229,13.3315,13.3143,13.3229,11928.0
2019-08-21 11:55:00,15.47,15.49,15.47,15.47,21370.0,13.3229,13.3401,13.3229,13.3229,21370.0
2019-08-21 12:00:00,15.48,15.48,15.47,15.48,9520.0,13.3315,13.3315,13.3229,13.3315,9520.0
2019-08-21 12:05:00,15.49,15.49,15.47,15.47,16178.0,13.3401,13.3401,13.3229,13.3229,16178.0
2019-08-21 12:10:00,15.48,15.49,15.47,15.49,41782.0,13.3315,13.3401,13.3229,13.3401,41782.0
2019-08-21 12:15:00,15.49,15.49,15.46,15.46,24814.0,13.3401,13.3401,13.3143,13.3143,24814.0
2019-08-21 12:20:00,15.46,15.47,15.45,15.45,20972.0,13.3143,13.3229,13.3057,13.3057,20972.0
2019-08-21 12:25:00,15.45,15.46,15.45,15.45,9508.0,13.3057,13.3143,13.3057,13.3057,9508.0
2019-08-21 12:30:00,15.45,15.45,15.44,15.45,18792.0,13.3057,13.3057,13.297,13.3057,18792.0
2019-08-21 12:35:00,15.45,15.45,15.44,15.44,10802.0,13.3057,13.3057,13.297,13.297,10802.0
2019-08-21 12:40:00,15.44,15.44,15.43,15.44,11784.0,13.297,13.297,13.2884,13.297,11784.0
2019-08-21 12:45:00,15.44,15.44,15.43,15.44,30110.0,13.297,13.297,13.2884,13.297,30110.0
2019-08-21 12:50:00,15.44,15.45,15.43,15.45,25378.0,13.297,13.3057,13.2884,13.3057,25378.0
2019-08-21 12:55:00,15.45,15.46,15.44,15.45,18666.0,13.3057,13.3143,13.297,13.3057,18666.0
2019-08-21 13:00:00,15.45,15.46,15.45,15.46,15904.0,13.3057,13.3143,13.3057,13.3143,15904.0
2019-08-21 13:05:00,15.45,15.46,15.44,15.45,17014.0,13.3057,13.3143,13.297,13.3057,17014.0
2019-08-21 13:10:00,15.44,15.44,15.43,15.43,8630.0,13.297,13.297,13.2884,13.2884,8630.0
2019-08-21 13:15:00,15.44,15.44,15.42,15.42,14868.0,13.297,13.297,13.2798,13.2798,14868.0
2019-08-21 13:20:00,15.42,15.43,15.42,15.43,21288.0,13.2798,13.2884,13.2798,13.2884,21288.0
2019-08-21 13:25:00,15.43,15.43,15.42,15.43,23844.0,13.2884,13.2884,13.2798,13.2884,23844.0
2019-08-21 13:30:00,15.43,15.43,15.4,15.42,24302.0,13.2884,13.2884,13.2626,13.2798,24302.0
2019-08-21 13:35:00,15.42,15.42,15.4,15.41,11134.0,13.2798,13.2798,13.2626,13.2712,11134.0
2019-08-21 13:40:00,15.41,15.41,15.4,15.4,13752.0,13.2712,13.2712,13.2626,13.2626,13752.0
2019-08-21 13:45:00,15.4,15.4,15.4,15.4,42500.0,13.2626,13.2626,13.2626,13.2626,42500.0
2019-08-21 13:50:00,15.4,15.4,15.38,15.39,21282.0,13.2626,13.2626,13.2454,13.254,21282.0
2019-08-21 13:55:00,15.39,15.4,15.37,15.38,27840.0,13.254,13.2626,13.2368,13.2454,27840.0
2019-08-21 14:00:00,15.37,15.4,15.34,15.38,50912.0,13.2368,13.2626,13.2109,13.2454,50912.0
2019-08-21 14:05:00,15.38,15.4,15.38,15.4,28220.0,13.2454,13.2626,13.2454,13.2626,28220.0
2019-08-21 14:10:00,15.4,15.4,15.36,15.37,27186.0,13.2626,13.2626,13.2281,13.2368,27186.0
2019-08-21 14:15:00,15.37,15.39,15.36,15.39,50966.0,13.2368,13.254,13.2281,13.254,50966.0
2019-08-21 14:20:00,15.38,15.4,15.37,15.38,25510.0,13.2454,13.2626,13.2368,13.2454,25510.0
2019-08-21 14:25:00,15.38,15.38,15.37,15.38,12990.0,13.2454,13.2454,13.2368,13.2454,12990.0
2019-08-21 14:30:00,15.38,15.38,15.36,15.37,23194.0,13.2454,13.2454,13.2281,13.2368,23194.0
2019-08-21 14:35:00,15.37,15.37,15.35,15.37,32060.0,13.2368,13.2368,13.2195,13.2368,32060.0
2019-08-21 14:40:00,15.37,15.38,15.37,15.38,18488.0,13.2368,13.2454,13.2368,13.2454,18488.0
2019-08-21 14:45:00,15.38,15.38,15.36,15.37,101650.0,13.2454,13.2454,13.2281,13.2368,101650.0
2019-08-21 14:50:00,15.37,15.37,15.35,15.37,30850.0,13.2368,13.2368,13.2195,13.2368,30850.0
2019-08-21 14:55:00,15.37,15.38,15.37,15.37,17786.0,13.2368,13.2454,13.2368,13.2368,17786.0
2019-08-21 15:00:00,15.37,15.38,15.36,15.37,68200.0,13.2368,13.2454,13.2281,13.2368,68200.0
2019-08-21 15:05:00,15.37,15.39,15.36,15.39,34764.0,13.2368,13.254,13.2281,13.254,34764.0
2019-08-21 15:10:00,15.4,15.4,15.38,15.39,19100.0,13.2626,13.2626,13.2454,13.254,19100.0
2019-08-21 15:15:00,15.38,15.39,15.35,15.38,145438.0,13.2454,13.254,13.2195,13.2454,145438.0
2019-08-21 15:20:00,15.38,15.4,15.37,15.39,48418.0,13.2454,13.2626,13.2368,13.254,48418.0
2019-08-21 15:25:00,15.38,15.4,15.38,15.39,26860.0,13.2454,13.2626,13.2454,13.254,26860.0
2019-08-21 15:30:00,15.38,15.4,15.38,15.39,53090.0,13.2454,13.2626,13.2454,13.254,53090.0
2019-08-21 15:35:00,15.39,15.39,15.36,15.37,46176.0,13.254,13.254,13.2281,13.2368,46176.0
2019-08-21 15:40:00,15.37,15.37,15.36,15.37,52406.0,13.2368,13.2368,13.2281,13.2368,52406.0
2019-08-21 15:45:00,15.37,15.38,15.36,15.37,80804.0,13.2368,13.2454,13.2281,13.2368,80804.0
2019-08-21 15:50:00,15.38,15.4,15.38,15.4,153378.0,13.2454,13.2626,13.2454,13.2626,153378.0
2019-08-21 15:55:00,15.4,15.41,15.38,15.38,218054.0,13.2626,13.2712,13.2454,13.2454,218054.0
2019-08-22 09:30:00,15.49,15.51,15.44,15.46,81746.0,13.3401,13.3573,13.297,13.3143,81746.0
2019-08-22 09:35:00,15.48,15.49,15.44,15.47,36378.0,13.3315,13.3401,13.297,13.3229,36378.0
2019-08-22 09:40:00,15.47,15.49,15.44,15.44,11954.0,13.3229,13.3401,13.297,13.297,11954.0
2019-08-22 09:45:00,15.44,15.44,15.4,15.4,21578.0,13.297,13.297,13.2626,13.2626,21578.0
2019-08-22 09:50:00,15.4,15.41,15.39,15.4,11894.0,13.2626,13.2712,13.254,13.2626,11894.0
2019-08-22 09:55:00,15.4,15.42,15.39,15.41,25314.0,13.2626,13.2798,13.254,13.2712,25314.0
2019-08-22 10:00:00,15.41,15.45,15.4,15.45,31534.0,13.2712,13.3057,13.2626,13.3057,31534.0
2019-08-22 10:05:00,15.46,15.46,15.41,15.44,18756.0,13.3143,13.3143,13.2712,13.297,18756.0
2019-08-22 10:10:00,15.44,15.46,15.43,15.45,40108.0,13.297,13.3143,13.2884,13.3057,40108.0
2019-08-22 10:15:00,15.45,15.46,15.44,15.44,28162.0,13.3057,13.3143,13.297,13.297,28162.0
2019-08-22 10:20:00,15.44,15.44,15.4,15.41,54502.0,13.297,13.297,13.2626,13.2712,54502.0
2019-08-22 10:25:00,15.4,15.41,15.37,15.38,66922.0,13.2626,13.2712,13.2368,13.2454,66922.0
2019-08-22 10:30:00,15.38,15.38,15.33,15.33,35590.0,13.2454,13.2454,13.2023,13.2023,35590.0
2019-08-22 10:35:00,15.33,15.33,15.28,15.31,29750.0,13.2023,13.2023,13.1593,13.1851,29750.0
2019-08-22 10:40:00,15.31,15.32,15.3,15.31,34994.0,13.1851,13.1937,13.1765,13.1851,34994.0
2019-08-22 10:45:00,15.3,15.34,15.3,15.34,47356.0,13.1765,13.2109,13.1765,13.2109,47356.0
2019-08-22 10:50:00,15.34,15.34,15.28,15.28,62042.0,13.2109,13.2109,13.1593,13.1593,62042.0
2019-08-22 10:55:00,15.28,15.3,15.28,15.3,27324.0,13.1593,13.1765,13.1593,13.1765,27324.0
2019-08-22 11:00:00,15.3,15.31,15.27,15.29,75982.0,13.1765,13.1851,13.1506,13.1679,75982.0
2019-08-22 11:05:00,15.3,15.36,15.29,15.35,17186.0,13.1765,13.2281,13.1679,13.2195,17186.0
2019-08-22 11:10:00,15.35,15.4,15.35,15.38,71430.0,13.2195,13.2626,13.2195,13.2454,71430.0
2019-08-22 11:15:00,15.37,15.38,15.35,15.36,10794.0,13.2368,13.2454,13.2195,13.2281,10794.0
2019-08-22 11:20:00,15.36,15.37,15.35,15.35,17426.0,13.2281,13.2368,13.2195,13.2195,17426.0
2019-08-22 11:25:00,15.35,15.35,15.31,15.31,15168.0,13.2195,13.2195,13.1851,13.1851,15168.0
2019-08-22 11:30:00,15.31,15.33,15.31,15.31,27924.0,13.1851,13.2023,13.1851,13.1851,27924.0
2019-08-22 11:35:00,15.31,15.34,15.31,15.33,11732.0,13.1851,13.2109,13.1851,13.2023,11732.0
2019-08-22 11:40:00,15.33,15.34,15.31,15.32,21152.0,13.2023,13.2109,13.1851,13.1937,21152.0
2019-08-22 11:45:00,15.32,15.32,15.3,15.31,14258.0,13.1937,13.1937,13.1765,13.1851,14258.0
2019-08-22 11:50:00,15.31,15.31,15.29,15.3,14402.0,13.1851,13.1851,13.1679,13.1765,14402.0
2019-08-22 11:55:00,15.3,15.31,15.28,15.29,33986.0,13.1765,13.1851,13.1593,13.1679,33986.0
2019-08-22 12:00:00,15.29,15.34,15.29,15.33,24246.0,13.1679,13.2109,13.1679,13.2023,24246.0
2019-08-22 12:05:00,15.33,15.34,15.32,15.34,23248.0,13.2023,13.2109,13.1937,13.2109,23248.0
2019-08-22 12:10:00,15.33,15.35,15.33,15.34,13752.0,13.2023,13.2195,13.2023,13.2109,13752.0
2019-08-22 12:15:00,15.34,15.34,15.33,15.34,9236.0,13.2109,13.2109,13.2023,13.2109,9236.0
2019-08-22 12:20:00,15.34,15.34,15.33,15.33,16036.0,13.2109,13.2109,13.2023,13.2023,16036.0
2019-08-22 12:25:00,15.33,15.34,15.33,15.34,21172.0,13.2023,13.2109,13.2023,13.2109,21172.0
2019-08-22 12:30:00,15.34,15.34,15.33,15.34,21406.0,13.2109,13.2109,13.2023,13.2109,21406.0
2019-08-22 12:35:00,15.33,15.34,15.33,15.33,11718.0,13.2023,13.2109,13.2023,13.2023,11718.0
2019-08-22 12:40:00,15.33,15.35,15.33,15.35,14164.0,13.2023,13.2195,13.2023,13.2195,14164.0
2019-08-22 12:45:00,15.35,15.35,15.34,15.35,12248.0,13.2195,13.2195,13.2109,13.2195,12248.0
2019-08-22 12:50:00,15.35,15.35,15.33,15.34,21266.0,13.2195,13.2195,13.2023,13.2109,21266.0
2019-08-22 12:55:00,15.34,15.34,15.32,15.32,22480.0,13.2109,13.2109,13.1937,13.1937,22480.0
2019-08-22 13:00:00,15.31,15.33,15.31,15.33,17148.0,13.1851,13.2023,13.1851,13.2023,17148.0
2019-08-22 13:05:00,15.33,15.34,15.32,15.34,23490.0,13.2023,13.2109,13.1937,13.2109,23490.0
2019-08-22 13:10:00,15.34,15.34,15.33,15.34,13534.0,13.2109,13.2109,13.2023,13.2109,13534.0
2019-08-22 13:15:00,15.33,15.36,15.33,15.35,78554.0,13.2023,13.2281,13.2023,13.2195,78554.0
2019-08-22 13:20:00,15.35,15.38,15.35,15.38,26386.0,13.2195,13.2454,13.2195,13.2454,26386.0
2019-08-22 13:25:00,15.37,15.37,15.34,15.35,55084.0,13.2368,13.2368,13.2109,13.2195,55084.0
2019-08-22 13:30:00,15.35,15.37,15.34,15.35,61322.0,13.2195,13.2368,13.2109,13.2195,61322.0
2019-08-22 13:35:00,15.35,15.37,15.35,15.36,19324.0,13.2195,13.2368,13.2195,13.2281,19324.0
2019-08-22 13:40:00,15.36,15.38,15.36,15.38,14276.0,13.2281,13.2454,13.2281,13.2454,14276.0
2019-08-22 13:45:00,15.38,15.39,15.37,15.38,15960.0,13.2454,13.254,13.2368,13.2454,15960.0
2019-08-22 13:50:00,15.38,15.38,15.37,15.38,11882.0,13.2454,13.2454,13.2368,13.2454,11882.0
2019-08-22 13:55:00,15.38,15.38,15.37,15.38,9494.0,13.2454,13.2454,13.2368,13.2454,9494.0
2019-08-22 14:00:00,15.38,15.38,15.37,15.38,18562.0,13.2454,13.2454,13.2368,13.2454,18562.0
2019-08-22 14:05:00,15.38,15.38,15.36,15.37,17024.0,13.2454,13.2454,13.2281,13.2368,17024.0
2019-08-22 14:10:00,15.37,15.38,15.36,15.38,14986.0,13.2368,13.2454,13.2281,13.2454,14986.0
2019-08-22 14:15:00,15.38,15.38,15.38,15.38,23326.0,13.2454,13.2454,13.2454,13.2454,23326.0
2019-08-22 14:20:00,15.38,15.39,15.38,15.39,17150.0,13.2454,13.254,13.2454,13.254,17150.0
2019-08-22 14:25:00,15.39,15.39,15.38,15.38,35636.0,13.254,13.254,13.2454,13.2454,35636.0
2019-08-22 14:30:00,15.38,15.4,15.38,15.4,25628.0,13.2454,13.2626,13.2454,13.2626,25628.0
2019-08-22 14:35:00,15.4,15.4,15.38,15.4,19736.0,13.2626,13.2626,13.2454,13.2626,19736.0
2019-08-22 14:40:00,15.4,15.4,15.38,15.39,94466.0,13.2626,13.2626,13.2454,13.254,94466.0
2019-08-22 14:45:00,15.39,15.4,15.38,15.38,33366.0,13.254,13.2626,13.2454,13.2454,33366.0
2019-08-22 14:50:00,15.39,15.4,15.38,15.4,30872.0,13.254,13.2626,13.2454,13.2626,30872.0
2019-08-22 14:55:00,15.39,15.4,15.38,15.4,20614.0,13.254,13.2626,13.2454,13.2626,20614.0
2019-08-22 15:00:00,15.39,15.4,15.37,15.38,40686.0,13.254,13.2626,13.2368,13.2454,40686.0
2019-08-22 15:05:00,15.38,15.38,15.38,15.38,18314.0,13.2454,13.2454,13.2454,13.2454,18314.0
2019-08-22 15:10:00,15.38,15.38,15.36,15.37,54302.0,13.2454,13.2454,13.2281,13.2368,54302.0
2019-08-22 15:15:00,15.37,15.38,15.36,15.38,36022.0,13.2368,13.2454,13.2281,13.2454,36022.0
2019-08-22 15:20:00,15.38,15.38,15.37,15.38,23296.0,13.2454,13.2454,13.2368,13.2454,23296.0
2019-08-22 15:25:00,15.38,15.38,15.37,15.38,32818.0,13.2454,13.2454,13.2368,13.2454,32818.0
2019-08-22 15:30:00,15.37,15.38,15.37,15.38,80752.0,13.2368,13.2454,13.2368,13.2454,80752.0
2019-08-22 15:35:00,15.38,15.39,15.38,15.39,39194.0,13.2454,13.254,13.2454,13.254,39194.0
2019-08-22 15:40:00,15.39,15.4,15.38,15.4,109556.0,13.254,13.2626,13.2454,13.2626,109556.0
2019-08-22 15:45:00,15.4,15.41,15.38,15.39,73998.0,13.2626,13.2712,13.2454,13.254,73998.0
2019-08-22 15:50:00,15.39,15.41,15.39,15.41,181766.0,13.254,13.2712,13.254,13.2712,181766.0
2019-08-22 15:55:00,15.4,15.41,15.37,15.37,401482.0,13.2626,13.2712,13.2368,13.2368,401482.0
2019-08-23 09:30:00,15.28,15.28,15.13,15.13,102450.0,13.1593,13.1593,13.0301,13.0301,102450.0
2019-08-23 09:35:00,15.13,15.13,15.08,15.09,45198.0,13.0301,13.0301,12.987,12.9956,45198.0
2019-08-23 09:40:00,15.09,15.11,15.06,15.1,53002.0,12.9956,13.0128,12.9698,13.0042,53002.0
2019-08-23 09:45:00,15.11,15.13,15.07,15.08,65870.0,13.0128,13.0301,12.9784,12.987,65870.0
2019-08-23 09:50:00,15.08,15.13,15.06,15.13,46638.0,12.987,13.0301,12.9698,13.0301,46638.0
2019-08-23 09:55:00,15.13,15.16,15.13,15.16,48238.0,13.0301,13.0559,13.0301,13.0559,48238.0
2019-08-23 10:00:00,15.15,15.25,15.13,15.22,56856.0,13.0473,13.1334,13.0301,13.1076,56856.0
2019-08-23 10:05:00,15.22,15.27,15.17,15.17,81496.0,13.1076,13.1506,13.0645,13.0645,81496.0
2019-08-23 10:10:00,15.17,15.18,15.12,15.18,37268.0,13.0645,13.0731,13.0215,13.0731,37268.0
2019-08-23 10:15:00,15.18,15.2,15.15,15.2,43042.0,13.0731,13.0904,13.0473,13.0904,43042.0
2019-08-23 10:20:00,15.19,15.21,15.18,15.19,36224.0,13.0817,13.099,13.0731,13.0817,36224.0
2019-08-23 10:25:00,15.18,15.2,15.17,15.18,26948.0,13.0731,13.0904,13.0645,13.0731,26948.0
2019-08-23 10:30:00,15.18,15.22,15.17,15.22,19316.0,13.0731,13.1076,13.0645,13.1076,19316.0
2019-08-23 10:35:00,15.22,15.31,15.22,15.31,108788.0,13.1076,13.1851,13.1076,13.1851,108788.0
2019-08-23 10:40:00,15.31,15.33,15.29,15.3,44024.0,13.1851,13.2023,13.1679,13.1765,44024.0
2019-08-23 10:45:00,15.29,15.3,15.26,15.27,29564.0,13.1679,13.1765,13.142,13.1506,29564.0
2019-08-23 10:50:00,15.27,15.33,15.27,15.32,30712.0,13.1506,13.2023,13.1506,13.1937,30712.0
2019-08-23 10:55:00,15.32,15.36,15.27,15.28,107702.0,13.1937,13.2281,13.1506,13.1593,107702.0
2019-08-23 11:00:00,15.29,15.29,15.09,15.11,156226.0,13.1679,13.1679,12.9956,13.0128,156226.0
2019-08-23 11:05:00,15.1,15.13,14.99,15.0,108204.0,13.0042,13.0301,12.9095,12.9181,108204.0
2019-08-23 11:10:00,15.0,15.02,14.97,15.01,139600.0,12.9181,12.9353,12.8923,12.9267,139600.0
2019-08-23 11:15:00,14.99,15.06,14.99,15.05,46166.0,12.9095,12.9698,12.9095,12.9612,46166.0
2019-08-23 11:20:00,15.05,15.05,14.99,15.02,108120.0,12.9612,12.9612,12.9095,12.9353,108120.0
2019-08-23 11:25:00,15.01,15.05,14.99,15.01,68460.0,12.9267,12.9612,12.9095,12.9267,68460.0
2019-08-23 11:30:00,15.02,15.04,14.99,14.99,60582.0,12.9353,12.9526,12.9095,12.9095,60582.0
2019-08-23 11:35:00,14.98,15.0,14.95,15.0,70368.0,12.9009,12.9181,12.8751,12.9181,70368.0
2019-08-23 11:40:00,14.99,15.01,14.97,15.01,52872.0,12.9095,12.9267,12.8923,12.9267,52872.0
2019-08-23 11:45:00,15.01,15.01,14.97,14.99,39818.0,12.9267,12.9267,12.8923,12.9095,39818.0
2019-08-23 11:50:00,14.99,15.01,14.97,14.99,90386.0,12.9095,12.9267,12.8923,12.9095,90386.0
2019-08-23 11:55:00,14.99,15.0,14.95,14.96,58514.0,12.9095,12.9181,12.8751,12.8837,58514.0
2019-08-23 12:00:00,14.96,14.99,14.93,14.99,54396.0,12.8837,12.9095,12.8578,12.9095,54396.0
2019-08-23 12:05:00,14.99,15.01,14.96,15.01,53242.0,12.9095,12.9267,12.8837,12.9267,53242.0
2019-08-23 12:10:00,15.01,15.06,14.99,15.05,46900.0,12.9267,12.9698,12.9095,12.9612,46900.0
2019-08-23 12:15:00,15.05,15.08,15.05,15.07,109006.0,12.9612,12.987,12.9612,12.9784,109006.0
2019-08-23 12:20:00,15.08,15.1,15.06,15.08,72836.0,12.987,13.0042,12.9698,12.987,72836.0
2019-08-23 12:25:00,15.08,15.09,15.04,15.06,59118.0,12.987,12.9956,12.9526,12.9698,59118.0
2019-08-23 12:30:00,15.06,15.08,15.04,15.08,52762.0,12.9698,12.987,12.9526,12.987,52762.0
2019-08-23 12:35:00,15.08,15.09,15.06,15.06,60982.0,12.987,12.9956,12.9698,12.9698,60982.0
2019-08-23 12:40:00,15.06,15.06,15.03,15.03,34872.0,12.9698,12.9698,12.9439,12.9439,34872.0
2019-08-23 12:45:00,15.03,15.03,14.99,14.99,38588.0,12.9439,12.9439,12.9095,12.9095,38588.0
2019-08-23 12:50:00,15.0,15.01,14.96,14.96,35948.0,12.9181,12.9267,12.8837,12.8837,35948.0
2019-08-23 12:55:00,14.97,14.99,14.96,14.97,146238.0,12.8923,12.9095,12.8837,12.8923,146238.0
2019-08-23 13:00:00,14.97,14.99,14.96,14.96,104270.0,12.8923,12.9095,12.8837,12.8837,104270.0
2019-08-23 13:05:00,14.96,14.97,14.95,14.97,88836.0,12.8837,12.8923,12.8751,12.8923,88836.0
2019-08-23 13:10:00,14.96,14.99,14.95,14.97,48248.0,12.8837,12.9095,12.8751,12.8923,48248.0
2019-08-23 13:15:00,14.97,14.97,14.94,14.95,43544.0,12.8923,12.8923,12.8664,12.8751,43544.0
2019-08-23 13:20:00,14.95,14.96,14.94,14.95,50398.0,12.8751,12.8837,12.8664,12.8751,50398.0
2019-08-23 13:25:00,14.95,14.97,14.93,14.96,30274.0,12.8751,12.8923,12.8578,12.8837,30274.0
2019-08-23 13:30:00,14.95,14.99,14.95,14.98,35866.0,12.8751,12.9095,12.8751,12.9009,35866.0
2019-08-23 13:35:00,14.99,15.01,14.97,15.0,20942.0,12.9095,12.9267,12.8923,12.9181,20942.0
2019-08-23 13:40:00,15.0,15.0,14.97,14.98,42404.0,12.9181,12.9181,12.8923,12.9009,42404.0
2019-08-23 13:45:00,14.99,15.02,14.97,14.98,38772.0,12.9095,12.9353,12.8923,12.9009,38772.0
2019-08-23 13:50:00,14.98,15.0,14.97,14.99,18478.0,12.9009,12.9181,12.8923,12.9095,18478.0
2019-08-23 13:55:00,14.99,15.0,14.97,14.97,30544.0,12.9095,12.9181,12.8923,12.8923,30544.0
2019-08-23 14:00:00,14.97,14.97,14.95,14.96,39012.0,12.8923,12.8923,12.8751,12.8837,39012.0
2019-08-23 14:05:00,14.96,14.97,14.95,14.96,44110.0,12.8837,12.8923,12.8751,12.8837,44110.0
2019-08-23 14:10:00,14.96,14.98,14.95,14.97,76684.0,12.8837,12.9009,12.8751,12.8923,76684.0
2019-08-23 14:15:00,14.97,14.99,14.96,14.96,31744.0,12.8923,12.9095,12.8837,12.8837,31744.0
2019-08-23 14:20:00,14.97,14.99,14.96,14.99,58926.0,12.8923,12.9095,12.8837,12.9095,58926.0
2019-08-23 14:25:00,14.98,14.99,14.97,14.97,197426.0,12.9009,12.9095,12.8923,12.8923,197426.0
2019-08-23 14:30:00,14.97,14.99,14.95,14.96,46458.0,12.8923,12.9095,12.8751,12.8837,46458.0
2019-08-23 14:35:00,14.96,14.97,14.93,14.94,44460.0,12.8837,12.8923,12.8578,12.8664,44460.0
2019-08-23 14:40:00,14.93,14.96,14.93,14.95,173886.0,12.8578,12.8837,12.8578,12.8751,173886.0
2019-08-23 14:45:00,14.95,14.95,14.92,14.93,57156.0,12.8751,12.8751,12.8492,12.8578,57156.0
2019-08-23 14:50:00,14.93,14.94,14.92,14.93,49348.0,12.8578,12.8664,12.8492,12.8578,49348.0
2019-08-23 14:55:00,14.93,14.96,14.92,14.96,138398.0,12.8578,12.8837,12.8492,12.8837,138398.0
2019-08-23 15:00:00,14.96,14.96,14.93,14.95,33274.0,12.8837,12.8837,12.8578,12.8751,33274.0
2019-08-23 15:05:00,14.95,14.98,14.95,14.96,45482.0,12.8751,12.9009,12.8751,12.8837,45482.0
2019-08-23 15:10:00,14.95,14.96,14.9,14.92,67968.0,12.8751,12.8837,12.832,12.8492,67968.0
2019-08-23 15:15:00,14.92,14.93,14.9,14.91,60696.0,12.8492,12.8578,12.832,12.8406,60696.0
2019-08-23 15:20:00,14.91,14.92,14.89,14.9,63542.0,12.8406,12.8492,12.8234,12.832,63542.0
2019-08-23 15:25:00,14.9,14.91,14.88,14.88,79676.0,12.832,12.8406,12.8148,12.8148,79676.0
2019-08-23 15:30:00,14.88,14.89,14.87,14.88,89976.0,12.8148,12.8234,12.8062,12.8148,89976.0
2019-08-23 15:35:00,14.88,14.88,14.86,14.88,93058.0,12.8148,12.8148,12.7975,12.8148,93058.0
2019-08-23 15:40:00,14.88,14.89,14.87,14.88,115402.0,12.8148,12.8234,12.8062,12.8148,115402.0
2019-08-23 15:45:00,14.88,14.9,14.85,14.86,160400.0,12.8148,12.832,12.7889,12.7975,160400.0
2019-08-23 15:50:00,14.85,14.86,14.78,14.78,315398.0,12.7889,12.7975,12.7286,12.7286,315398.0
2019-08-23 15:55:00,14.78,14.84,14.72,14.84,723906.0,12.7286,12.7803,12.677,12.7803,723906.0
2019-08-26 09:30:00,15.04,15.07,14.99,15.01,65522.0,12.9526,12.9784,12.9095,12.9267,65522.0
2019-08-26 09:35:00,15.01,15.04,14.94,14.96,24602.0,12.9267,12.9526,12.8664,12.8837,24602.0
2019-08-26 09:40:00,14.97,14.97,14.88,14.88,10670.0,12.8923,12.8923,12.8148,12.8148,10670.0
2019-08-26 09:45:00,14.88,14.9,14.8,14.8,50378.0,12.8148,12.832,12.7459,12.7459,50378.0
2019-08-26 09:50:00,14.81,14.84,14.78,14.79,42992.0,12.7545,12.7803,12.7286,12.7373,42992.0
2019-08-26 09:55:00,14.78,14.84,14.78,14.82,29856.0,12.7286,12.7803,12.7286,12.7631,29856.0
2019-08-26 10:00:00,14.81,14.88,14.81,14.86,27784.0,12.7545,12.8148,12.7545,12.7975,27784.0
2019-08-26 10:05:00,14.86,14.86,14.81,14.81,15424.0,12.7975,12.7975,12.7545,12.7545,15424.0
2019-08-26 10:10:00,14.81,14.83,14.79,14.81,28670.0,12.7545,12.7717,12.7373,12.7545,28670.0
2019-08-26 10:15:00,14.81,14.83,14.78,14.82,29022.0,12.7545,12.7717,12.7286,12.7631,29022.0
2019-08-26 10:20:00,14.82,14.84,14.82,14.83,20456.0,12.7631,12.7803,12.7631,12.7717,20456.0
2019-08-26 10:25:00,14.82,14.86,14.81,14.84,17348.0,12.7631,12.7975,12.7545,12.7803,17348.0
2019-08-26 10:30:00,14.84,14.86,14.83,14.85,16434.0,12.7803,12.7975,12.7717,12.7889,16434.0
2019-08-26 10:35:00,14.85,14.85,14.83,14.84,15068.0,12.7889,12.7889,12.7717,12.7803,15068.0
2019-08-26 10:40:00,14.84,14.86,14.8,14.85,23400.0,12.7803,12.7975,12.7459,12.7889,23400.0
2019-08-26 10:45:00,14.84,14.87,14.82,14.86,36972.0,12.7803,12.8062,12.7631,12.7975,36972.0
2019-08-26 10:50:00,14.87,14.9,14.86,14.9,67538.0,12.8062,12.832,12.7975,12.832,67538.0
2019-08-26 10:55:00,14.88,14.88,14.86,14.88,23440.0,12.8148,12.8148,12.7975,12.8148,23440.0
2019-08-26 11:00:00,14.88,14.9,14.87,14.9,18146.0,12.8148,12.832,12.8062,12.832,18146.0
2019-08-26 11:05:00,14.9,14.9,14.88,14.88,38746.0,12.832,12.832,12.8148,12.8148,38746.0
2019-08-26 11:10:00,14.88,14.94,14.87,14.9,89026.0,12.8148,12.8664,12.8062,12.832,89026.0
2019-08-26 11:15:00,14.91,14.92,14.88,14.9,26804.0,12.8406,12.8492,12.8148,12.832,26804.0
2019-08-26 11:20:00,14.9,14.93,14.89,14.93,11946.0,12.832,12.8578,12.8234,12.8578,11946.0
2019-08-26 11:25:00,14.93,14.93,14.9,14.9,22324.0,12.8578,12.8578,12.832,12.832,22324.0
2019-08-26 11:30:00,14.92,14.94,14.9,14.91,19500.0,12.8492,12.8664,12.832,12.8406,19500.0
2019-08-26 11:35:00,14.92,14.93,14.91,14.91,25048.0,12.8492,12.8578,12.8406,12.8406,25048.0
2019-08-26 11:40:00,14.91,14.92,14.88,14.88,29098.0,12.8406,12.8492,12.8148,12.8148,29098.0
2019-08-26 11:45:00,14.88,14.9,14.88,14.9,20760.0,12.8148,12.832,12.8148,12.832,20760.0
2019-08-26 11:50:00,14.9,14.9,14.87,14.88,45534.0,12.832,12.832,12.8062,12.8148,45534.0
2019-08-26 11:55:00,14.88,14.91,14.88,14.89,45800.0,12.8148,12.8406,12.8148,12.8234,45800.0
2019-08-26 12:00:00,14.89,14.9,14.88,14.88,29048.0,12.8234,12.832,12.8148,12.8148,29048.0
2019-08-26 12:05:00,14.88,14.91,14.88,14.91,12288.0,12.8148,12.8406,12.8148,12.8406,12288.0
2019-08-26 12:10:00,14.91,14.92,14.9,14.9,17194.0,12.8406,12.8492,12.832,12.832,17194.0
2019-08-26 12:15:00,14.9,14.91,14.89,14.9,19926.0,12.832,12.8406,12.8234,12.832,19926.0
2019-08-26 12:20:00,14.9,14.96,14.9,14.95,54946.0,12.832,12.8837,12.832,12.8751,54946.0
2019-08-26 12:25:00,14.95,14.97,14.92,14.92,42872.0,12.8751,12.8923,12.8492,12.8492,42872.0
2019-08-26 12:30:00,14.93,14.93,14.92,14.93,33236.0,12.8578,12.8578,12.8492,12.8578,33236.0
2019-08-26 12:35:00,14.92,14.93,14.89,14.89,70022.0,12.8492,12.8578,12.8234,12.8234,70022.0
2019-08-26 12:40:00,14.9,14.9,14.87,14.88,35000.0,12.832,12.832,12.8062,12.8148,35000.0
2019-08-26 12:45:00,14.88,14.88,14.86,14.87,35634.0,12.8148,12.8148,12.7975,12.8062,35634.0
2019-08-26 12:50:00,14.87,14.88,14.86,14.88,25678.0,12.8062,12.8148,12.7975,12.8148,25678.0
2019-08-26 12:55:00,14.88,14.88,14.86,14.86,18264.0,12.8148,12.8148,12.7975,12.7975,18264.0
2019-08-26 13:00:00,14.86,14.88,14.86,14.88,22824.0,12.7975,12.8148,12.7975,12.8148,22824.0
2019-08-26 13:05:00,14.88,14.88,14.87,14.88,27678.0,12.8148,12.8148,12.8062,12.8148,27678.0
2019-08-26 13:10:00,14.88,14.88,14.85,14.86,29256.0,12.8148,12.8148,12.7889,12.7975,29256.0
2019-08-26 13:15:00,14.86,14.86,14.83,14.84,31978.0,12.7975,12.7975,12.7717,12.7803,31978.0
2019-08-26 13:20:00,14.84,14.84,14.81,14.82,91506.0,12.7803,12.7803,12.7545,12.7631,91506.0
2019-08-26 13:25:00,14.83,14.83,14.79,14.81,202224.0,12.7717,12.7717,12.7373,12.7545,202224.0
2019-08-26 13:30:00,14.81,14.81,14.79,14.8,19264.0,12.7545,12.7545,12.7373,12.7459,19264.0
2019-08-26 13:35:00,14.81,14.83,14.8,14.81,19454.0,12.7545,12.7717,12.7459,12.7545,19454.0
2019-08-26 13:40:00,14.81,14.81,14.79,14.8,17068.0,12.7545,12.7545,12.7373,12.7459,17068.0
2019-08-26 13:45:00,14.8,14.81,14.79,14.8,22638.0,12.7459,12.7545,12.7373,12.7459,22638.0
2019-08-26 13:50:00,14.79,14.8,14.78,14.79,47060.0,12.7373,12.7459,12.7286,12.7373,47060.0
2019-08-26 13:55:00,14.79,14.79,14.77,14.79,23104.0,12.7373,12.7373,12.72,12.7373,23104.0
2019-08-26 14:00:00,14.79,14.8,14.76,14.76,29588.0,12.7373,12.7459,12.7114,12.7114,29588.0
2019-08-26 14:05:00,14.76,14.77,14.75,14.76,66072.0,12.7114,12.72,12.7028,12.7114,66072.0
2019-08-26 14:10:00,14.75,14.76,14.72,14.74,42078.0,12.7028,12.7114,12.677,12.6942,42078.0
2019-08-26 14:15:00,14.74,14.75,14.74,14.74,40204.0,12.6942,12.7028,12.6942,12.6942,40204.0
2019-08-26 14:20:00,14.74,14.76,14.72,14.74,25522.0,12.6942,12.7114,12.677,12.6942,25522.0
2019-08-26 14:25:00,14.74,14.75,14.73,14.74,31232.0,12.6942,12.7028,12.6856,12.6942,31232.0
2019-08-26 14:30:00,14.74,14.78,14.74,14.77,38026.0,12.6942,12.7286,12.6942,12.72,38026.0
2019-08-26 14:35:00,14.77,14.78,14.76,14.78,7886.0,12.72,12.7286,12.7114,12.7286,7886.0
2019-08-26 14:40:00,14.77,14.79,14.77,14.77,28934.0,12.72,12.7373,12.72,12.72,28934.0
2019-08-26 14:45:00,14.77,14.78,14.76,14.77,16402.0,12.72,12.7286,12.7114,12.72,16402.0
2019-08-26 14:50:00,14.77,14.77,14.74,14.75,48818.0,12.72,12.72,12.6942,12.7028,48818.0
2019-08-26 14:55:00,14.75,14.75,14.74,14.75,14892.0,12.7028,12.7028,12.6942,12.7028,14892.0
2019-08-26 15:00:00,14.75,14.8,14.75,14.79,107878.0,12.7028,12.7459,12.7028,12.7373,107878.0
2019-08-26 15:05:00,14.79,14.8,14.77,14.78,44076.0,12.7373,12.7459,12.72,12.7286,44076.0
2019-08-26 15:10:00,14.78,14.81,14.77,14.81,28724.0,12.7286,12.7545,12.72,12.7545,28724.0
2019-08-26 15:15:00,14.81,14.83,14.81,14.81,34240.0,12.7545,12.7717,12.7545,12.7545,34240.0
2019-08-26 15:20:00,14.81,14.83,14.81,14.82,39768.0,12.7545,12.7717,12.7545,12.7631,39768.0
2019-08-26 15:25:00,14.81,14.82,14.81,14.81,28684.0,12.7545,12.7631,12.7545,12.7545,28684.0
2019-08-26 15:30:00,14.81,14.84,14.81,14.82,59330.0,12.7545,12.7803,12.7545,12.7631,59330.0
2019-08-26 15:35:00,14.83,14.83,14.81,14.81,31828.0,12.7717,12.7717,12.7545,12.7545,31828.0
2019-08-26 15:40:00,14.81,14.82,14.8,14.8,47086.0,12.7545,12.7631,12.7459,12.7459,47086.0
2019-08-26 15:45:00,14.81,14.81,14.8,14.81,77858.0,12.7545,12.7545,12.7459,12.7545,77858.0
2019-08-26 15:50:00,14.81,14.85,14.8,14.85,121866.0,12.7545,12.7889,12.7459,12.7889,121866.0
2019-08-26 15:55:00,14.85,14.87,14.83,14.87,308710.0,12.7889,12.8062,12.7717,12.8062,308710.0
2019-08-27 09:30:00,14.99,14.99,14.94,14.96,58288.0,12.9095,12.9095,12.8664,12.8837,58288.0
2019-08-27 09:35:00,14.95,14.99,14.93,14.95,49488.0,12.8751,12.9095,12.8578,12.8751,49488.0
2019-08-27 09:40:00,14.94,14.94,14.89,14.9,23280.0,12.8664,12.8664,12.8234,12.832,23280.0
2019-08-27 09:45:00,14.9,14.97,14.9,14.96,22282.0,12.832,12.8923,12.832,12.8837,22282.0
2019-08-27 09:50:00,14.96,14.96,14.9,14.92,20868.0,12.8837,12.8837,12.832,12.8492,20868.0
2019-08-27 09:55:00,14.92,14.94,14.91,14.92,13758.0,12.8492,12.8664,12.8406,12.8492,13758.0
2019-08-27 10:00:00,14.92,14.93,14.89,14.92,19650.0,12.8492,12.8578,12.8234,12.8492,19650.0
2019-08-27 10:05:00,14.92,14.94,14.9,14.9,22920.0,12.8492,12.8664,12.832,12.832,22920.0
2019-08-27 10:10:00,14.9,14.92,14.89,14.9,10500.0,12.832,12.8492,12.8234,12.832,10500.0
2019-08-27 10:15:00,14.9,14.96,14.9,14.94,24156.0,12.832,12.8837,12.832,12.8664,24156.0
2019-08-27 10:20:00,14.95,14.97,14.92,14.94,44288.0,12.8751,12.8923,12.8492,12.8664,44288.0
2019-08-27 10:25:00,14.93,14.95,14.93,14.95,19816.0,12.8578,12.8751,12.8578,12.8751,19816.0
2019-08-27 10:30:00,14.94,14.97,14.94,14.96,29642.0,12.8664,12.8923,12.8664,12.8837,29642.0
2019-08-27 10:35:00,14.95,14.95,14.92,14.93,17012.0,12.8751,12.8751,12.8492,12.8578,17012.0
2019-08-27 10:40:00,14.92,14.93,14.88,14.9,20958.0,12.8492,12.8578,12.8148,12.832,20958.0
2019-08-27 10:45:00,14.9,14.91,14.85,14.86,25722.0,12.832,12.8406,12.7889,12.7975,25722.0
2019-08-27 10:50:00,14.86,14.88,14.86,14.86,57934.0,12.7975,12.8148,12.7975,12.7975,57934.0
2019-08-27 10:55:00,14.86,14.87,14.84,14.85,21348.0,12.7975,12.8062,12.7803,12.7889,21348.0
2019-08-27 11:00:00,14.84,14.88,14.84,14.88,54082.0,12.7803,12.8148,12.7803,12.8148,54082.0
2019-08-27 11:05:00,14.88,14.88,14.83,14.84,27940.0,12.8148,12.8148,12.7717,12.7803,27940.0
2019-08-27 11:10:00,14.85,14.85,14.8,14.8,73080.0,12.7889,12.7889,12.7459,12.7459,73080.0
2019-08-27 11:15:00,14.81,14.81,14.77,14.77,34768.0,12.7545,12.7545,12.72,12.72,34768.0
2019-08-27 11:20:00,14.77,14.79,14.76,14.77,59360.0,12.72,12.7373,12.7114,12.72,59360.0
2019-08-27 11:25:00,14.77,14.77,14.75,14.76,49492.0,12.72,12.72,12.7028,12.7114,49492.0
2019-08-27 11:30:00,14.76,14.81,14.76,14.8,27470.0,12.7114,12.7545,12.7114,12.7459,27470.0
2019-08-27 11:35:00,14.79,14.81,14.79,14.81,11346.0,12.7373,12.7545,12.7373,12.7545,11346.0
2019-08-27 11:40:00,14.81,14.82,14.79,14.82,39986.0,12.7545,12.7631,12.7373,12.7631,39986.0
2019-08-27 11:45:00,14.83,14.84,14.8,14.84,9328.0,12.7717,12.7803,12.7459,12.7803,9328.0
2019-08-27 11:50:00,14.85,14.85,14.83,14.85,16746.0,12.7889,12.7889,12.7717,12.7889,16746.0
2019-08-27 11:55:00,14.87,14.87,14.83,14.85,31756.0,12.8062,12.8062,12.7717,12.7889,31756.0
2019-08-27 12:00:00,14.85,14.85,14.81,14.81,58872.0,12.7889,12.7889,12.7545,12.7545,58872.0
2019-08-27 12:05:00,14.81,14.84,14.81,14.83,18788.0,12.7545,12.7803,12.7545,12.7717,18788.0
2019-08-27 12:10:00,14.83,14.85,14.83,14.84,11668.0,12.7717,12.7889,12.7717,12.7803,11668.0
2019-08-27 12:15:00,14.85,14.85,14.83,14.84,29466.0,12.7889,12.7889,12.7717,12.7803,29466.0
2019-08-27 12:20:00,14.84,14.84,14.81,14.81,24438.0,12.7803,12.7803,12.7545,12.7545,24438.0
2019-08-27 12:25:00,14.82,14.84,14.81,14.81,20318.0,12.7631,12.7803,12.7545,12.7545,20318.0
2019-08-27 12:30:00,14.81,14.82,14.76,14.76,58286.0,12.7545,12.7631,12.7114,12.7114,58286.0
2019-08-27 12:35:00,14.77,14.77,14.74,14.74,54628.0,12.72,12.72,12.6942,12.6942,54628.0
2019-08-27 12:40:00,14.74,14.76,14.74,14.75,46020.0,12.6942,12.7114,12.6942,12.7028,46020.0
2019-08-27 12:45:00,14.75,14.77,14.75,14.76,51374.0,12.7028,12.72,12.7028,12.7114,51374.0
2019-08-27 12:50:00,14.76,14.76,14.72,14.74,28736.0,12.7114,12.7114,12.677,12.6942,28736.0
2019-08-27 12:55:00,14.74,14.76,14.74,14.75,14638.0,12.6942,12.7114,12.6942,12.7028,14638.0
2019-08-27 13:00:00,14.74,14.77,14.74,14.76,31546.0,12.6942,12.72,12.6942,12.7114,31546.0
2019-08-27 13:05:00,14.76,14.77,14.74,14.74,32936.0,12.7114,12.72,12.6942,12.6942,32936.0
2019-08-27 13:10:00,14.75,14.76,14.74,14.74,26374.0,12.7028,12.7114,12.6942,12.6942,26374.0
2019-08-27 13:15:00,14.75,14.76,14.73,14.76,37136.0,12.7028,12.7114,12.6856,12.7114,37136.0
2019-08-27 13:20:00,14.77,14.78,14.76,14.78,17356.0,12.72,12.7286,12.7114,12.7286,17356.0
2019-08-27 13:25:00,14.78,14.81,14.78,14.81,29006.0,12.7286,12.7545,12.7286,12.7545,29006.0
2019-08-27 13:30:00,14.81,14.82,14.81,14.82,52976.0,12.7545,12.7631,12.7545,12.7631,52976.0
2019-08-27 13:35:00,14.82,14.88,14.82,14.85,55930.0,12.7631,12.8148,12.7631,12.7889,55930.0
2019-08-27 13:40:00,14.85,14.86,14.85,14.85,11882.0,12.7889,12.7975,12.7889,12.7889,11882.0
2019-08-27 13:45:00,14.85,14.85,14.84,14.85,23916.0,12.7889,12.7889,12.7803,12.7889,23916.0
2019-08-27 13:50:00,14.85,14.86,14.85,14.86,28306.0,12.7889,12.7975,12.7889,12.7975,28306.0
2019-08-27 13:55:00,14.86,14.88,14.85,14.88,35104.0,12.7975,12.8148,12.7889,12.8148,35104.0
2019-08-27 14:00:00,14.88,14.89,14.87,14.87,34446.0,12.8148,12.8234,12.8062,12.8062,34446.0
2019-08-27 14:05:00,14.87,14.88,14.86,14.87,55304.0,12.8062,12.8148,12.7975,12.8062,55304.0
2019-08-27 14:10:00,14.87,14.87,14.83,14.84,18392.0,12.8062,12.8062,12.7717,12.7803,18392.0
2019-08-27 14:15:00,14.84,14.85,14.84,14.85,18772.0,12.7803,12.7889,12.7803,12.7889,18772.0
2019-08-27 14:20:00,14.85,14.88,14.85,14.88,37866.0,12.7889,12.8148,12.7889,12.8148,37866.0
2019-08-27 14:25:00,14.88,14.88,14.85,14.86,18530.0,12.8148,12.8148,12.7889,12.7975,18530.0
2019-08-27 14:30:00,14.86,14.86,14.83,14.84,27172.0,12.7975,12.7975,12.7717,12.7803,27172.0
2019-08-27 14:35:00,14.84,14.84,14.82,14.84,45486.0,12.7803,12.7803,12.7631,12.7803,45486.0
2019-08-27 14:40:00,14.84,14.87,14.81,14.87,83898.0,12.7803,12.8062,12.7545,12.8062,83898.0
2019-08-27 14:45:00,14.86,14.88,14.85,14.88,47190.0,12.7975,12.8148,12.7889,12.8148,47190.0
2019-08-27 14:50:00,14.88,14.9,14.87,14.9,31212.0,12.8148,12.832,12.8062,12.832,31212.0
2019-08-27 14:55:00,14.89,14.9,14.88,14.88,20036.0,12.8234,12.832,12.8148,12.8148,20036.0
2019-08-27 15:00:00,14.89,14.92,14.88,14.91,34246.0,12.8234,12.8492,12.8148,12.8406,34246.0
2019-08-27 15:05:00,14.91,14.92,14.88,14.89,24870.0,12.8406,12.8492,12.8148,12.8234,24870.0
2019-08-27 15:10:00,14.89,14.89,14.86,14.88,45636.0,12.8234,12.8234,12.7975,12.8148,45636.0
2019-08-27 15:15:00,14.88,14.88,14.87,14.88,32738.0,12.8148,12.8148,12.8062,12.8148,32738.0
2019-08-27 15:20:00,14.88,14.88,14.87,14.88,25166.0,12.8148,12.8148,12.8062,12.8148,25166.0
2019-08-27 15:25:00,14.88,14.88,14.87,14.88,37398.0,12.8148,12.8148,12.8062,12.8148,37398.0
2019-08-27 15:30:00,14.88,14.88,14.85,14.86,47498.0,12.8148,12.8148,12.7889,12.7975,47498.0
2019-08-27 15:35:00,14.86,14.87,14.85,14.87,42322.0,12.7975,12.8062,12.7889,12.8062,42322.0
2019-08-27 15:40:00,14.87,14.88,14.87,14.88,39586.0,12.8062,12.8148,12.8062,12.8148,39586.0
2019-08-27 15:45:00,14.88,14.9,14.87,14.88,68754.0,12.8148,12.832,12.8062,12.8148,68754.0
2019-08-27 15:50:00,14.88,14.88,14.86,14.88,150068.0,12.8148,12.8148,12.7975,12.8148,150068.0
2019-08-27 15:55:00,14.87,14.88,14.83,14.86,468762.0,12.8062,12.8148,12.7717,12.7975,468762.0
2019-08-28 09:30:00,14.77,14.81,14.67,14.67,88528.0,12.72,12.7545,12.6339,12.6339,88528.0
2019-08-28 09:35:00,14.66,14.76,14.63,14.72,89600.0,12.6253,12.7114,12.5995,12.677,89600.0
2019-08-28 09:40:00,14.74,14.78,14.73,14.77,41662.0,12.6942,12.7286,12.6856,12.72,41662.0
2019-08-28 09:45:00,14.78,14.81,14.76,14.8,23982.0,12.7286,12.7545,12.7114,12.7459,23982.0
2019-08-28 09:50:00,14.8,14.81,14.78,14.81,68984.0,12.7459,12.7545,12.7286,12.7545,68984.0
2019-08-28 09:55:00,14.81,14.84,14.79,14.8,42594.0,12.7545,12.7803,12.7373,12.7459,42594.0
2019-08-28 10:00:00,14.8,14.84,14.79,14.83,37638.0,12.7459,12.7803,12.7373,12.7717,37638.0
2019-08-28 10:05:00,14.83,14.83,14.78,14.78,62490.0,12.7717,12.7717,12.7286,12.7286,62490.0
2019-08-28 10:10:00,14.78,14.8,14.74,14.75,24326.0,12.7286,12.7459,12.6942,12.7028,24326.0
2019-08-28 10:15:00,14.76,14.77,14.74,14.74,34402.0,12.7114,12.72,12.6942,12.6942,34402.0
2019-08-28 10:20:00,14.74,14.76,14.74,14.75,132498.0,12.6942,12.7114,12.6942,12.7028,132498.0
2019-08-28 10:25:00,14.75,14.8,14.75,14.78,67494.0,12.7028,12.7459,12.7028,12.7286,67494.0
2019-08-28 10:30:00,14.78,14.81,14.76,14.76,116220.0,12.7286,12.7545,12.7114,12.7114,116220.0
2019-08-28 10:35:00,14.76,14.79,14.75,14.77,80426.0,12.7114,12.7373,12.7028,12.72,80426.0
2019-08-28 10:40:00,14.78,14.83,14.76,14.81,117820.0,12.7286,12.7717,12.7114,12.7545,117820.0
2019-08-28 10:45:00,14.82,14.82,14.79,14.8,70974.0,12.7631,12.7631,12.7373,12.7459,70974.0
2019-08-28 10:50:00,14.8,14.82,14.79,14.81,121490.0,12.7459,12.7631,12.7373,12.7545,121490.0
2019-08-28 10:55:00,14.81,14.81,14.78,14.78,50312.0,12.7545,12.7545,12.7286,12.7286,50312.0
2019-08-28 11:00:00,14.78,14.79,14.76,14.79,77274.0,12.7286,12.7373,12.7114,12.7373,77274.0
2019-08-28 11:05:00,14.79,14.8,14.77,14.79,47452.0,12.7373,12.7459,12.72,12.7373,47452.0
2019-08-28 11:10:00,14.79,14.79,14.77,14.78,46202.0,12.7373,12.7373,12.72,12.7286,46202.0
2019-08-28 11:15:00,14.78,14.8,14.77,14.77,49196.0,12.7286,12.7459,12.72,12.72,49196.0
2019-08-28 11:20:00,14.78,14.8,14.77,14.79,149514.0,12.7286,12.7459,12.72,12.7373,149514.0
2019-08-28 11:25:00,14.8,14.85,14.79,14.83,117998.0,12.7459,12.7889,12.7373,12.7717,117998.0
2019-08-28 11:30:00,14.83,14.88,14.83,14.87,130852.0,12.7717,12.8148,12.7717,12.8062,130852.0
2019-08-28 11:35:00,14.87,14.89,14.85,14.88,40884.0,12.8062,12.8234,12.7889,12.8148,40884.0
2019-08-28 11:40:00,14.88,14.9,14.88,14.89,26476.0,12.8148,12.832,12.8148,12.8234,26476.0
2019-08-28 11:45:00,14.89,14.9,14.88,14.88,40412.0,12.8234,12.832,12.8148,12.8148,40412.0
2019-08-28 11:50:00,14.89,14.91,14.88,14.9,52100.0,12.8234,12.8406,12.8148,12.832,52100.0
2019-08-28 11:55:00,14.9,14.9,14.87,14.88,27480.0,12.832,12.832,12.8062,12.8148,27480.0
2019-08-28 12:00:00,14.87,14.88,14.87,14.88,27830.0,12.8062,12.8148,12.8062,12.8148,27830.0
2019-08-28 12:05:00,14.88,14.88,14.86,14.86,40384.0,12.8148,12.8148,12.7975,12.7975,40384.0
2019-08-28 12:10:00,14.86,14.87,14.86,14.87,32680.0,12.7975,12.8062,12.7975,12.8062,32680.0
2019-08-28 12:15:00,14.86,14.89,14.86,14.89,26716.0,12.7975,12.8234,12.7975,12.8234,26716.0
2019-08-28 12:20:00,14.89,14.89,14.88,14.88,47482.0,12.8234,12.8234,12.8148,12.8148,47482.0
2019-08-28 12:25:00,14.88,14.89,14.87,14.88,29176.0,12.8148,12.8234,12.8062,12.8148,29176.0
2019-08-28 12:30:00,14.88,14.89,14.87,14.88,47148.0,12.8148,12.8234,12.8062,12.8148,47148.0
2019-08-28 12:35:00,14.88,14.88,14.87,14.88,45462.0,12.8148,12.8148,12.8062,12.8148,45462.0
2019-08-28 12:40:00,14.88,14.9,14.88,14.88,37470.0,12.8148,12.832,12.8148,12.8148,37470.0
2019-08-28 12:45:00,14.88,14.88,14.87,14.87,42372.0,12.8148,12.8148,12.8062,12.8062,42372.0
2019-08-28 12:50:00,14.87,14.92,14.87,14.92,92740.0,12.8062,12.8492,12.8062,12.8492,92740.0
2019-08-28 12:55:00,14.91,14.93,14.9,14.92,36002.0,12.8406,12.8578,12.832,12.8492,36002.0
2019-08-28 13:00:00,14.92,14.92,14.9,14.9,33784.0,12.8492,12.8492,12.832,12.832,33784.0
2019-08-28 13:05:00,14.9,14.9,14.9,14.9,28994.0,12.832,12.832,12.832,12.832,28994.0
2019-08-28 13:10:00,14.9,14.9,14.87,14.88,47392.0,12.832,12.832,12.8062,12.8148,47392.0
2019-08-28 13:15:00,14.88,14.88,14.87,14.88,54976.0,12.8148,12.8148,12.8062,12.8148,54976.0
2019-08-28 13:20:00,14.88,14.89,14.88,14.89,52778.0,12.8148,12.8234,12.8148,12.8234,52778.0
2019-08-28 13:25:00,14.89,14.9,14.88,14.89,48798.0,12.8234,12.832,12.8148,12.8234,48798.0
2019-08-28 13:30:00,14.88,14.89,14.88,14.89,45992.0,12.8148,12.8234,12.8148,12.8234,45992.0
2019-08-28 13:35:00,14.89,14.91,14.88,14.9,42514.0,12.8234,12.8406,12.8148,12.832,42514.0
2019-08-28 13:40:00,14.9,14.91,14.89,14.9,39544.0,12.832,12.8406,12.8234,12.832,39544.0
2019-08-28 13:45:00,14.9,14.91,14.9,14.9,30564.0,12.832,12.8406,12.832,12.832,30564.0
2019-08-28 13:50:00,14.9,14.9,14.87,14.88,81550.0,12.832,12.832,12.8062,12.8148,81550.0
2019-08-28 13:55:00,14.88,14.88,14.86,14.87,34030.0,12.8148,12.8148,12.7975,12.8062,34030.0
2019-08-28 14:00:00,14.87,14.87,14.86,14.87,33022.0,12.8062,12.8062,12.7975,12.8062,33022.0
2019-08-28 14:05:00,14.87,14.87,14.86,14.86,20642.0,12.8062,12.8062,12.7975,12.7975,20642.0
2019-08-28 14:10:00,14.87,14.89,14.86,14.88,68406.0,12.8062,12.8234,12.7975,12.8148,68406.0
2019-08-28 14:15:00,14.88,14.9,14.88,14.9,36326.0,12.8148,12.832,12.8148,12.832,36326.0
2019-08-28 14:20:00,14.9,14.9,14.88,14.9,30292.0,12.832,12.832,12.8148,12.832,30292.0
2019-08-28 14:25:00,14.9,14.91,14.89,14.9,36352.0,12.832,12.8406,12.8234,12.832,36352.0
2019-08-28 14:30:00,14.9,14.92,14.9,14.92,38826.0,12.832,12.8492,12.832,12.8492,38826.0
2019-08-28 14:35:00,14.93,14.93,14.91,14.92,45542.0,12.8578,12.8578,12.8406,12.8492,45542.0
2019-08-28 14:40:00,14.92,14.92,14.9,14.91,20078.0,12.8492,12.8492,12.832,12.8406,20078.0
2019-08-28 14:45:00,14.91,14.93,14.9,14.93,72524.0,12.8406,12.8578,12.832,12.8578,72524.0
2019-08-28 14:50:00,14.93,14.95,14.92,14.94,42448.0,12.8578,12.8751,12.8492,12.8664,42448.0
2019-08-28 14:55:00,14.94,14.95,14.94,14.95,22142.0,12.8664,12.8751,12.8664,12.8751,22142.0
2019-08-28 15:00:00,14.94,14.95,14.93,14.94,38302.0,12.8664,12.8751,12.8578,12.8664,38302.0
2019-08-28 15:05:00,14.94,14.96,14.93,14.96,86602.0,12.8664,12.8837,12.8578,12.8837,86602.0
2019-08-28 15:10:00,14.96,14.96,14.94,14.95,63692.0,12.8837,12.8837,12.8664,12.8751,63692.0
2019-08-28 15:15:00,14.95,14.95,14.94,14.95,54664.0,12.8751,12.8751,12.8664,12.8751,54664.0
2019-08-28 15:20:00,14.95,14.95,14.93,14.93,70458.0,12.8751,12.8751,12.8578,12.8578,70458.0
2019-08-28 15:25:00,14.94,14.94,14.92,14.92,66124.0,12.8664,12.8664,12.8492,12.8492,66124.0
2019-08-28 15:30:00,14.92,14.92,14.9,14.9,108510.0,12.8492,12.8492,12.832,12.832,108510.0
2019-08-28 15:35:00,14.9,14.92,14.89,14.92,83996.0,12.832,12.8492,12.8234,12.8492,83996.0
2019-08-28 15:40:00,14.92,14.93,14.9,14.93,144482.0,12.8492,12.8578,12.832,12.8578,144482.0
2019-08-28 15:45:00,14.93,14.95,14.93,14.94,164214.0,12.8578,12.8751,12.8578,12.8664,164214.0
2019-08-28 15:50:00,14.94,14.95,14.92,14.94,227812.0,12.8664,12.8751,12.8492,12.8664,227812.0
2019-08-28 15:55:00,14.94,14.95,14.92,14.93,436668.0,12.8664,12.8751,12.8492,12.8578,436668.0
2019-08-29 09:30:00,15.15,15.27,15.01,15.24,101250.0,13.0473,13.1506,12.9267,13.1248,101250.0
2019-08-29 09:35:00,15.24,15.24,15.15,15.18,40592.0,13.1248,13.1248,13.0473,13.0731,40592.0
2019-08-29 09:40:00,15.18,15.2,15.13,15.15,50052.0,13.0731,13.0904,13.0301,13.0473,50052.0
2019-08-29 09:45:00,15.15,15.18,15.15,15.18,44894.0,13.0473,13.0731,13.0473,13.0731,44894.0
2019-08-29 09:50:00,15.18,15.19,15.16,15.18,36876.0,13.0731,13.0817,13.0559,13.0731,36876.0
2019-08-29 09:55:00,15.17,15.19,15.15,15.18,31782.0,13.0645,13.0817,13.0473,13.0731,31782.0
2019-08-29 10:00:00,15.18,15.18,15.13,15.14,33624.0,13.0731,13.0731,13.0301,13.0387,33624.0
2019-08-29 10:05:00,15.15,15.19,15.14,15.19,61252.0,13.0473,13.0817,13.0387,13.0817,61252.0
2019-08-29 10:10:00,15.19,15.19,15.13,15.17,40940.0,13.0817,13.0817,13.0301,13.0645,40940.0
2019-08-29 10:15:00,15.18,15.18,15.16,15.18,20268.0,13.0731,13.0731,13.0559,13.0731,20268.0
2019-08-29 10:20:00,15.18,15.2,15.17,15.18,27872.0,13.0731,13.0904,13.0645,13.0731,27872.0
2019-08-29 10:25:00,15.18,15.19,15.17,15.18,27694.0,13.0731,13.0817,13.0645,13.0731,27694.0
2019-08-29 10:30:00,15.19,15.22,15.18,15.22,89744.0,13.0817,13.1076,13.0731,13.1076,89744.0
2019-08-29 10:35:00,15.21,15.22,15.13,15.21,156672.0,13.099,13.1076,13.0301,13.099,156672.0
2019-08-29 10:40:00,15.21,15.24,15.21,15.22,53688.0,13.099,13.1248,13.099,13.1076,53688.0
2019-08-29 10:45:00,15.22,15.23,15.19,15.19,38764.0,13.1076,13.1162,13.0817,13.0817,38764.0
2019-08-29 10:50:00,15.2,15.27,15.2,15.26,122210.0,13.0904,13.1506,13.0904,13.142,122210.0
2019-08-29 10:55:00,15.27,15.27,15.26,15.26,54764.0,13.1506,13.1506,13.142,13.142,54764.0
2019-08-29 11:00:00,15.26,15.26,15.22,15.23,37668.0,13.142,13.142,13.1076,13.1162,37668.0
2019-08-29 11:05:00,15.23,15.28,15.22,15.25,139908.0,13.1162,13.1593,13.1076,13.1334,139908.0
2019-08-29 11:10:00,15.26,15.3,15.24,15.29,41522.0,13.142,13.1765,13.1248,13.1679,41522.0
2019-08-29 11:15:00,15.29,15.3,15.27,15.3,19358.0,13.1679,13.1765,13.1506,13.1765,19358.0
2019-08-29 11:20:00,15.31,15.31,15.29,15.31,31610.0,13.1851,13.1851,13.1679,13.1851,31610.0
2019-08-29 11:25:00,15.31,15.32,15.29,15.3,60530.0,13.1851,13.1937,13.1679,13.1765,60530.0
2019-08-29 11:30:00,15.3,15.33,15.3,15.31,47948.0,13.1765,13.2023,13.1765,13.1851,47948.0
2019-08-29 11:35:00,15.31,15.37,15.31,15.36,161170.0,13.1851,13.2368,13.1851,13.2281,161170.0
2019-08-29 11:40:00,15.36,15.37,15.35,15.36,117486.0,13.2281,13.2368,13.2195,13.2281,117486.0
2019-08-29 11:45:00,15.36,15.37,15.34,15.35,39446.0,13.2281,13.2368,13.2109,13.2195,39446.0
2019-08-29 11:50:00,15.35,15.36,15.34,15.34,69526.0,13.2195,13.2281,13.2109,13.2109,69526.0
2019-08-29 11:55:00,15.34,15.34,15.31,15.33,37284.0,13.2109,13.2109,13.1851,13.2023,37284.0
2019-08-29 12:00:00,15.33,15.36,15.31,15.36,144856.0,13.2023,13.2281,13.1851,13.2281,144856.0
2019-08-29 12:05:00,15.36,15.38,15.33,15.33,70354.0,13.2281,13.2454,13.2023,13.2023,70354.0
2019-08-29 12:10:00,15.33,15.35,15.33,15.33,36296.0,13.2023,13.2195,13.2023,13.2023,36296.0
2019-08-29 12:15:00,15.33,15.33,15.32,15.33,18602.0,13.2023,13.2023,13.1937,13.2023,18602.0
2019-08-29 12:20:00,15.33,15.33,15.32,15.33,16392.0,13.2023,13.2023,13.1937,13.2023,16392.0
2019-08-29 12:25:00,15.33,15.33,15.31,15.31,22884.0,13.2023,13.2023,13.1851,13.1851,22884.0
2019-08-29 12:30:00,15.31,15.32,15.31,15.31,25416.0,13.1851,13.1937,13.1851,13.1851,25416.0
2019-08-29 12:35:00,15.31,15.33,15.3,15.33,29568.0,13.1851,13.2023,13.1765,13.2023,29568.0
2019-08-29 12:40:00,15.33,15.33,15.31,15.33,21008.0,13.2023,13.2023,13.1851,13.2023,21008.0
2019-08-29 12:45:00,15.33,15.33,15.31,15.31,24824.0,13.2023,13.2023,13.1851,13.1851,24824.0
2019-08-29 12:50:00,15.31,15.33,15.31,15.33,19588.0,13.1851,13.2023,13.1851,13.2023,19588.0
2019-08-29 12:55:00,15.32,15.33,15.31,15.32,15014.0,13.1937,13.2023,13.1851,13.1937,15014.0
2019-08-29 13:00:00,15.32,15.33,15.31,15.32,25206.0,13.1937,13.2023,13.1851,13.1937,25206.0
2019-08-29 13:05:00,15.32,15.33,15.31,15.31,14232.0,13.1937,13.2023,13.1851,13.1851,14232.0
2019-08-29 13:10:00,15.31,15.32,15.3,15.32,35028.0,13.1851,13.1937,13.1765,13.1937,35028.0
2019-08-29 13:15:00,15.31,15.32,15.31,15.31,22538.0,13.1851,13.1937,13.1851,13.1851,22538.0
2019-08-29 13:20:00,15.31,15.33,15.31,15.32,53990.0,13.1851,13.2023,13.1851,13.1937,53990.0
2019-08-29 13:25:00,15.33,15.33,15.31,15.31,36398.0,13.2023,13.2023,13.1851,13.1851,36398.0
2019-08-29 13:30:00,15.31,15.31,15.27,15.28,48938.0,13.1851,13.1851,13.1506,13.1593,48938.0
2019-08-29 13:35:00,15.27,15.32,15.27,15.31,50412.0,13.1506,13.1937,13.1506,13.1851,50412.0
2019-08-29 13:40:00,15.31,15.33,15.31,15.31,45300.0,13.1851,13.2023,13.1851,13.1851,45300.0
2019-08-29 13:45:00,15.31,15.31,15.31,15.31,20006.0,13.1851,13.1851,13.1851,13.1851,20006.0
2019-08-29 13:50:00,15.31,15.33,15.31,15.33,58016.0,13.1851,13.2023,13.1851,13.2023,58016.0
2019-08-29 13:55:00,15.33,15.33,15.31,15.31,24316.0,13.2023,13.2023,13.1851,13.1851,24316.0
2019-08-29 14:00:00,15.31,15.33,15.31,15.33,37220.0,13.1851,13.2023,13.1851,13.2023,37220.0
2019-08-29 14:05:00,15.33,15.34,15.33,15.33,43808.0,13.2023,13.2109,13.2023,13.2023,43808.0
2019-08-29 14:10:00,15.33,15.33,15.32,15.32,24600.0,13.2023,13.2023,13.1937,13.1937,24600.0
2019-08-29 14:15:00,15.32,15.33,15.3,15.3,70896.0,13.1937,13.2023,13.1765,13.1765,70896.0
2019-08-29 14:20:00,15.31,15.32,15.3,15.32,44918.0,13.1851,13.1937,13.1765,13.1937,44918.0
2019-08-29 14:25:00,15.32,15.32,15.31,15.31,63508.0,13.1937,13.1937,13.1851,13.1851,63508.0
2019-08-29 14:30:00,15.32,15.32,15.31,15.31,33682.0,13.1937,13.1937,13.1851,13.1851,33682.0
2019-08-29 14:35:00,15.31,15.32,15.31,15.31,34300.0,13.1851,13.1937,13.1851,13.1851,34300.0
2019-08-29 14:40:00,15.31,15.31,15.3,15.31,72570.0,13.1851,13.1851,13.1765,13.1851,72570.0
2019-08-29 14:45:00,15.31,15.31,15.3,15.31,64432.0,13.1851,13.1851,13.1765,13.1851,64432.0
2019-08-29 14:50:00,15.31,15.31,15.3,15.31,33938.0,13.1851,13.1851,13.1765,13.1851,33938.0
2019-08-29 14:55:00,15.31,15.31,15.3,15.3,28410.0,13.1851,13.1851,13.1765,13.1765,28410.0
2019-08-29 15:00:00,15.3,15.31,15.3,15.3,46108.0,13.1765,13.1851,13.1765,13.1765,46108.0
2019-08-29 15:05:00,15.31,15.31,15.29,15.3,71814.0,13.1851,13.1851,13.1679,13.1765,71814.0
2019-08-29 15:10:00,15.3,15.3,15.3,15.3,24936.0,13.1765,13.1765,13.1765,13.1765,24936.0
2019-08-29 15:15:00,15.3,15.3,15.29,15.29,56796.0,13.1765,13.1765,13.1679,13.1679,56796.0
2019-08-29 15:20:00,15.3,15.3,15.28,15.28,50636.0,13.1765,13.1765,13.1593,13.1593,50636.0
2019-08-29 15:25:00,15.28,15.29,15.27,15.28,58392.0,13.1593,13.1679,13.1506,13.1593,58392.0
2019-08-29 15:30:00,15.28,15.29,15.27,15.28,59968.0,13.1593,13.1679,13.1506,13.1593,59968.0
2019-08-29 15:35:00,15.28,15.29,15.28,15.29,108878.0,13.1593,13.1679,13.1593,13.1679,108878.0
2019-08-29 15:40:00,15.29,15.29,15.27,15.28,100844.0,13.1679,13.1679,13.1506,13.1593,100844.0
2019-08-29 15:45:00,15.27,15.29,15.27,15.29,114948.0,13.1506,13.1679,13.1506,13.1679,114948.0
2019-08-29 15:50:00,15.29,15.3,15.27,15.27,192428.0,13.1679,13.1765,13.1506,13.1506,192428.0
2019-08-29 15:55:00,15.27,15.29,15.26,15.27,314822.0,13.1506,13.1679,13.142,13.1506,314822.0
2019-08-30 09:30:00,15.4,15.5,15.4,15.45,67962.0,13.2626,13.3487,13.2626,13.3057,67962.0
2019-08-30 09:35:00,15.45,15.49,15.45,15.48,28814.0,13.3057,13.3401,13.3057,13.3315,28814.0
2019-08-30 09:40:00,15.47,15.47,15.44,15.45,35272.0,13.3229,13.3229,13.297,13.3057,35272.0
2019-08-30 09:45:00,15.45,15.47,15.44,15.46,44164.0,13.3057,13.3229,13.297,13.3143,44164.0
2019-08-30 09:50:00,15.45,15.47,15.43,15.46,49452.0,13.3057,13.3229,13.2884,13.3143,49452.0
2019-08-30 09:55:00,15.46,15.46,15.4,15.41,55016.0,13.3143,13.3143,13.2626,13.2712,55016.0
2019-08-30 10:00:00,15.41,15.44,15.4,15.42,54192.0,13.2712,13.297,13.2626,13.2798,54192.0
2019-08-30 10:05:00,15.43,15.47,15.42,15.47,49300.0,13.2884,13.3229,13.2798,13.3229,49300.0
2019-08-30 10:10:00,15.47,15.49,15.47,15.47,42954.0,13.3229,13.3401,13.3229,13.3229,42954.0
2019-08-30 10:15:00,15.47,15.51,15.47,15.49,60308.0,13.3229,13.3573,13.3229,13.3401,60308.0
2019-08-30 10:20:00,15.49,15.51,15.48,15.5,43600.0,13.3401,13.3573,13.3315,13.3487,43600.0
2019-08-30 10:25:00,15.5,15.53,15.47,15.52,211638.0,13.3487,13.3746,13.3229,13.3659,211638.0
2019-08-30 10:30:00,15.52,15.55,15.52,15.52,104704.0,13.3659,13.3918,13.3659,13.3659,104704.0
2019-08-30 10:35:00,15.51,15.51,15.46,15.46,93318.0,13.3573,13.3573,13.3143,13.3143,93318.0
2019-08-30 10:40:00,15.47,15.49,15.45,15.48,49376.0,13.3229,13.3401,13.3057,13.3315,49376.0
2019-08-30 10:45:00,15.48,15.49,15.47,15.48,43866.0,13.3315,13.3401,13.3229,13.3315,43866.0
2019-08-30 10:50:00,15.48,15.48,15.45,15.46,32388.0,13.3315,13.3315,13.3057,13.3143,32388.0
2019-08-30 10:55:00,15.46,15.47,15.45,15.46,52128.0,13.3143,13.3229,13.3057,13.3143,52128.0
2019-08-30 11:00:00,15.46,15.46,15.4,15.42,49054.0,13.3143,13.3143,13.2626,13.2798,49054.0
2019-08-30 11:05:00,15.42,15.44,15.41,15.42,53722.0,13.2798,13.297,13.2712,13.2798,53722.0
2019-08-30 11:10:00,15.42,15.43,15.36,15.38,54290.0,13.2798,13.2884,13.2281,13.2454,54290.0
2019-08-30 11:15:00,15.37,15.38,15.33,15.35,43594.0,13.2368,13.2454,13.2023,13.2195,43594.0
2019-08-30 11:20:00,15.35,15.36,15.33,15.33,22676.0,13.2195,13.2281,13.2023,13.2023,22676.0
2019-08-30 11:25:00,15.33,15.36,15.32,15.35,35644.0,13.2023,13.2281,13.1937,13.2195,35644.0
2019-08-30 11:30:00,15.35,15.38,15.35,15.38,39622.0,13.2195,13.2454,13.2195,13.2454,39622.0
2019-08-30 11:35:00,15.38,15.38,15.36,15.38,12522.0,13.2454,13.2454,13.2281,13.2454,12522.0
2019-08-30 11:40:00,15.38,15.39,15.36,15.38,11614.0,13.2454,13.254,13.2281,13.2454,11614.0
2019-08-30 11:45:00,15.38,15.4,15.38,15.4,17492.0,13.2454,13.2626,13.2454,13.2626,17492.0
2019-08-30 11:50:00,15.4,15.4,15.36,15.37,22760.0,13.2626,13.2626,13.2281,13.2368,22760.0
2019-08-30 11:55:00,15.37,15.39,15.37,15.37,31140.0,13.2368,13.254,13.2368,13.2368,31140.0
2019-08-30 12:00:00,15.38,15.38,15.37,15.38,20710.0,13.2454,13.2454,13.2368,13.2454,20710.0
2019-08-30 12:05:00,15.37,15.38,15.34,15.35,65594.0,13.2368,13.2454,13.2109,13.2195,65594.0
2019-08-30 12:10:00,15.35,15.37,15.35,15.36,49938.0,13.2195,13.2368,13.2195,13.2281,49938.0
2019-08-30 12:15:00,15.36,15.36,15.35,15.35,23580.0,13.2281,13.2281,13.2195,13.2195,23580.0
2019-08-30 12:20:00,15.35,15.35,15.33,15.33,25774.0,13.2195,13.2195,13.2023,13.2023,25774.0
2019-08-30 12:25:00,15.33,15.34,15.32,15.32,17958.0,13.2023,13.2109,13.1937,13.1937,17958.0
2019-08-30 12:30:00,15.32,15.34,15.3,15.33,48918.0,13.1937,13.2109,13.1765,13.2023,48918.0
2019-08-30 12:35:00,15.33,15.33,15.31,15.32,27948.0,13.2023,13.2023,13.1851,13.1937,27948.0
2019-08-30 12:40:00,15.32,15.32,15.31,15.32,12500.0,13.1937,13.1937,13.1851,13.1937,12500.0
2019-08-30 12:45:00,15.32,15.35,15.31,15.35,14350.0,13.1937,13.2195,13.1851,13.2195,14350.0
2019-08-30 12:50:00,15.35,15.37,15.33,15.37,23212.0,13.2195,13.2368,13.2023,13.2368,23212.0
2019-08-30 12:55:00,15.36,15.37,15.36,15.36,12486.0,13.2281,13.2368,13.2281,13.2281,12486.0
2019-08-30 13:00:00,15.36,15.36,15.33,15.33,19868.0,13.2281,13.2281,13.2023,13.2023,19868.0
2019-08-30 13:05:00,15.33,15.34,15.31,15.32,15468.0,13.2023,13.2109,13.1851,13.1937,15468.0
2019-08-30 13:10:00,15.32,15.32,15.31,15.31,8356.0,13.1937,13.1937,13.1851,13.1851,8356.0
2019-08-30 13:15:00,15.31,15.31,15.3,15.31,34314.0,13.1851,13.1851,13.1765,13.1851,34314.0
2019-08-30 13:20:00,15.31,15.32,15.3,15.31,33226.0,13.1851,13.1937,13.1765,13.1851,33226.0
2019-08-30 13:25:00,15.31,15.31,15.29,15.29,22260.0,13.1851,13.1851,13.1679,13.1679,22260.0
2019-08-30 13:30:00,15.3,15.3,15.29,15.3,12420.0,13.1765,13.1765,13.1679,13.1765,12420.0
2019-08-30 13:35:00,15.3,15.3,15.29,15.3,24932.0,13.1765,13.1765,13.1679,13.1765,24932.0
2019-08-30 13:40:00,15.3,15.3,15.28,15.29,25110.0,13.1765,13.1765,13.1593,13.1679,25110.0
2019-08-30 13:45:00,15.29,15.3,15.29,15.3,14520.0,13.1679,13.1765,13.1679,13.1765,14520.0
2019-08-30 13:50:00,15.3,15.3,15.29,15.3,18512.0,13.1765,13.1765,13.1679,13.1765,18512.0
2019-08-30 13:55:00,15.3,15.3,15.29,15.29,19974.0,13.1765,13.1765,13.1679,13.1679,19974.0
2019-08-30 14:00:00,15.29,15.31,15.29,15.3,39256.0,13.1679,13.1851,13.1679,13.1765,39256.0
2019-08-30 14:05:00,15.3,15.3,15.28,15.28,27368.0,13.1765,13.1765,13.1593,13.1593,27368.0
2019-08-30 14:10:00,15.28,15.3,15.28,15.3,29412.0,13.1593,13.1765,13.1593,13.1765,29412.0
2019-08-30 14:15:00,15.3,15.3,15.29,15.3,15424.0,13.1765,13.1765,13.1679,13.1765,15424.0
2019-08-30 14:20:00,15.3,15.3,15.28,15.28,10730.0,13.1765,13.1765,13.1593,13.1593,10730.0
2019-08-30 14:25:00,15.29,15.29,15.28,15.28,22552.0,13.1679,13.1679,13.1593,13.1593,22552.0
2019-08-30 14:30:00,15.28,15.3,15.28,15.29,35914.0,13.1593,13.1765,13.1593,13.1679,35914.0
2019-08-30 14:35:00,15.3,15.3,15.27,15.28,24520.0,13.1765,13.1765,13.1506,13.1593,24520.0
2019-08-30 14:40:00,15.27,15.28,15.26,15.28,25358.0,13.1506,13.1593,13.142,13.1593,25358.0
2019-08-30 14:45:00,15.27,15.27,15.25,15.27,21322.0,13.1506,13.1506,13.1334,13.1506,21322.0
2019-08-30 14:50:00,15.27,15.28,15.26,15.26,30720.0,13.1506,13.1593,13.142,13.142,30720.0
2019-08-30 14:55:00,15.26,15.27,15.26,15.26,31582.0,13.142,13.1506,13.142,13.142,31582.0
2019-08-30 15:00:00,15.26,15.29,15.24,15.29,110132.0,13.142,13.1679,13.1248,13.1679,110132.0
2019-08-30 15:05:00,15.29,15.29,15.27,15.28,57058.0,13.1679,13.1679,13.1506,13.1593,57058.0
2019-08-30 15:10:00,15.27,15.28,15.26,15.27,25484.0,13.1506,13.1593,13.142,13.1506,25484.0
2019-08-30 15:15:00,15.27,15.28,15.24,15.26,35236.0,13.1506,13.1593,13.1248,13.142,35236.0
2019-08-30 15:20:00,15.26,15.28,15.26,15.27,44002.0,13.142,13.1593,13.142,13.1506,44002.0
2019-08-30 15:25:00,15.28,15.31,15.28,15.31,31940.0,13.1593,13.1851,13.1593,13.1851,31940.0
2019-08-30 15:30:00,15.31,15.31,15.31,15.31,36804.0,13.1851,13.1851,13.1851,13.1851,36804.0
2019-08-30 15:35:00,15.31,15.32,15.3,15.3,54498.0,13.1851,13.1937,13.1765,13.1765,54498.0
2019-08-30 15:40:00,15.31,15.31,15.3,15.31,51566.0,13.1851,13.1851,13.1765,13.1851,51566.0
2019-08-30 15:45:00,15.31,15.32,15.31,15.31,73332.0,13.1851,13.1937,13.1851,13.1851,73332.0
2019-08-30 15:50:00,15.31,15.33,15.31,15.33,160962.0,13.1851,13.2023,13.1851,13.2023,160962.0
2019-08-30 15:55:00,15.33,15.35,15.3,15.31,307508.0,13.2023,13.2195,13.1765,13.1851,307508.0
2019-09-03 09:30:00,15.13,15.26,15.06,15.09,129290.0,13.0301,13.142,12.9698,12.9956,129290.0
2019-09-03 09:35:00,15.09,15.13,15.03,15.04,166744.0,12.9956,13.0301,12.9439,12.9526,166744.0
2019-09-03 09:40:00,15.05,15.12,15.03,15.12,103490.0,12.9612,13.0215,12.9439,13.0215,103490.0
2019-09-03 09:45:00,15.12,15.13,15.08,15.11,64932.0,13.0215,13.0301,12.987,13.0128,64932.0
2019-09-03 09:50:00,15.11,15.18,15.11,15.17,85794.0,13.0128,13.0731,13.0128,13.0645,85794.0
2019-09-03 09:55:00,15.16,15.17,15.15,15.16,58400.0,13.0559,13.0645,13.0473,13.0559,58400.0
2019-09-03 10:00:00,15.15,15.16,14.86,14.87,304748.0,13.0473,13.0559,12.7975,12.8062,304748.0
2019-09-03 10:05:00,14.87,14.93,14.87,14.91,106056.0,12.8062,12.8578,12.8062,12.8406,106056.0
2019-09-03 10:10:00,14.9,14.95,14.88,14.88,65392.0,12.832,12.8751,12.8148,12.8148,65392.0
2019-09-03 10:15:00,14.88,14.97,14.87,14.96,45276.0,12.8148,12.8923,12.8062,12.8837,45276.0
2019-09-03 10:20:00,14.96,14.97,14.9,14.9,50700.0,12.8837,12.8923,12.832,12.832,50700.0
2019-09-03 10:25:00,14.9,14.91,14.85,14.91,46056.0,12.832,12.8406,12.7889,12.8406,46056.0
2019-09-03 10:30:00,14.91,14.92,14.86,14.88,48092.0,12.8406,12.8492,12.7975,12.8148,48092.0
2019-09-03 10:35:00,14.88,14.9,14.87,14.88,46106.0,12.8148,12.832,12.8062,12.8148,46106.0
2019-09-03 10:40:00,14.88,14.97,14.88,14.9,59978.0,12.8148,12.8923,12.8148,12.832,59978.0
2019-09-03 10:45:00,14.9,14.92,14.88,14.91,56044.0,12.832,12.8492,12.8148,12.8406,56044.0
2019-09-03 10:50:00,14.91,14.94,14.9,14.94,68252.0,12.8406,12.8664,12.832,12.8664,68252.0
2019-09-03 10:55:00,14.95,14.95,14.92,14.93,57356.0,12.8751,12.8751,12.8492,12.8578,57356.0
2019-09-03 11:00:00,14.94,14.94,14.89,14.9,40936.0,12.8664,12.8664,12.8234,12.832,40936.0
2019-09-03 11:05:00,14.9,14.9,14.88,14.88,50776.0,12.832,12.832,12.8148,12.8148,50776.0
2019-09-03 11:10:00,14.88,14.88,14.81,14.82,72064.0,12.8148,12.8148,12.7545,12.7631,72064.0
2019-09-03 11:15:00,14.82,14.84,14.81,14.83,47950.0,12.7631,12.7803,12.7545,12.7717,47950.0
2019-09-03 11:20:00,14.84,14.86,14.83,14.85,63458.0,12.7803,12.7975,12.7717,12.7889,63458.0
2019-09-03 11:25:00,14.85,14.88,14.85,14.86,82348.0,12.7889,12.8148,12.7889,12.7975,82348.0
2019-09-03 11:30:00,14.86,14.89,14.82,14.85,59180.0,12.7975,12.8234,12.7631,12.7889,59180.0
2019-09-03 11:35:00,14.86,14.86,14.84,14.85,57930.0,12.7975,12.7975,12.7803,12.7889,57930.0
2019-09-03 11:40:00,14.85,14.86,14.85,14.85,26298.0,12.7889,12.7975,12.7889,12.7889,26298.0
2019-09-03 11:45:00,14.85,14.87,14.83,14.87,36190.0,12.7889,12.8062,12.7717,12.8062,36190.0
2019-09-03 11:50:00,14.87,14.87,14.84,14.84,28864.0,12.8062,12.8062,12.7803,12.7803,28864.0
2019-09-03 11:55:00,14.84,14.85,14.81,14.83,59688.0,12.7803,12.7889,12.7545,12.7717,59688.0
2019-09-03 12:00:00,14.83,14.85,14.81,14.84,71782.0,12.7717,12.7889,12.7545,12.7803,71782.0
2019-09-03 12:05:00,14.84,14.84,14.8,14.81,57844.0,12.7803,12.7803,12.7459,12.7545,57844.0
2019-09-03 12:10:00,14.81,14.82,14.81,14.82,26132.0,12.7545,12.7631,12.7545,12.7631,26132.0
2019-09-03 12:15:00,14.82,14.82,14.8,14.81,44116.0,12.7631,12.7631,12.7459,12.7545,44116.0
2019-09-03 12:20:00,14.81,14.82,14.79,14.81,74280.0,12.7545,12.7631,12.7373,12.7545,74280.0
2019-09-03 12:25:00,14.81,14.81,14.78,14.79,62826.0,12.7545,12.7545,12.7286,12.7373,62826.0
2019-09-03 12:30:00,14.79,14.79,14.78,14.78,54916.0,12.7373,12.7373,12.7286,12.7286,54916.0
2019-09-03 12:35:00,14.78,14.81,14.77,14.81,83546.0,12.7286,12.7545,12.72,12.7545,83546.0
2019-09-03 12:40:00,14.81,14.81,14.8,14.81,48926.0,12.7545,12.7545,12.7459,12.7545,48926.0
2019-09-03 12:45:00,14.81,14.84,14.8,14.84,62844.0,12.7545,12.7803,12.7459,12.7803,62844.0
2019-09-03 12:50:00,14.84,14.84,14.81,14.81,69610.0,12.7803,12.7803,12.7545,12.7545,69610.0
2019-09-03 12:55:00,14.81,14.83,14.81,14.83,45718.0,12.7545,12.7717,12.7545,12.7717,45718.0
2019-09-03 13:00:00,14.83,14.85,14.81,14.82,72760.0,12.7717,12.7889,12.7545,12.7631,72760.0
2019-09-03 13:05:00,14.81,14.84,14.81,14.83,71402.0,12.7545,12.7803,12.7545,12.7717,71402.0
2019-09-03 13:10:00,14.83,14.85,14.82,14.84,36238.0,12.7717,12.7889,12.7631,12.7803,36238.0
2019-09-03 13:15:00,14.84,14.85,14.84,14.84,36286.0,12.7803,12.7889,12.7803,12.7803,36286.0
2019-09-03 13:20:00,14.84,14.84,14.82,14.84,41492.0,12.7803,12.7803,12.7631,12.7803,41492.0
2019-09-03 13:25:00,14.84,14.86,14.84,14.85,40994.0,12.7803,12.7975,12.7803,12.7889,40994.0
2019-09-03 13:30:00,14.85,14.87,14.83,14.84,74082.0,12.7889,12.8062,12.7717,12.7803,74082.0
2019-09-03 13:35:00,14.83,14.85,14.83,14.84,55262.0,12.7717,12.7889,12.7717,12.7803,55262.0
2019-09-03 13:40:00,14.84,14.84,14.81,14.83,46780.0,12.7803,12.7803,12.7545,12.7717,46780.0
2019-09-03 13:45:00,14.83,14.84,14.82,14.84,31484.0,12.7717,12.7803,12.7631,12.7803,31484.0
2019-09-03 13:50:00,14.84,14.84,14.8,14.81,129310.0,12.7803,12.7803,12.7459,12.7545,129310.0
2019-09-03 13:55:00,14.81,14.83,14.8,14.83,38740.0,12.7545,12.7717,12.7459,12.7717,38740.0
2019-09-03 14:00:00,14.83,14.87,14.81,14.86,171514.0,12.7717,12.8062,12.7545,12.7975,171514.0
2019-09-03 14:05:00,14.86,14.87,14.84,14.84,62494.0,12.7975,12.8062,12.7803,12.7803,62494.0
2019-09-03 14:10:00,14.85,14.85,14.83,14.84,77892.0,12.7889,12.7889,12.7717,12.7803,77892.0
2019-09-03 14:15:00,14.84,14.84,14.81,14.82,49900.0,12.7803,12.7803,12.7545,12.7631,49900.0
2019-09-03 14:20:00,14.82,14.83,14.8,14.81,124610.0,12.7631,12.7717,12.7459,12.7545,124610.0
2019-09-03 14:25:00,14.81,14.81,14.8,14.81,61748.0,12.7545,12.7545,12.7459,12.7545,61748.0
2019-09-03 14:30:00,14.81,14.82,14.81,14.81,95244.0,12.7545,12.7631,12.7545,12.7545,95244.0
2019-09-03 14:35:00,14.81,14.82,14.8,14.8,63496.0,12.7545,12.7631,12.7459,12.7459,63496.0
2019-09-03 14:40:00,14.8,14.8,14.79,14.79,58194.0,12.7459,12.7459,12.7373,12.7373,58194.0
2019-09-03 14:45:00,14.79,14.79,14.77,14.78,71366.0,12.7373,12.7373,12.72,12.7286,71366.0
2019-09-03 14:50:00,14.78,14.79,14.76,14.78,107300.0,12.7286,12.7373,12.7114,12.7286,107300.0
2019-09-03 14:55:00,14.77,14.8,14.76,14.79,94100.0,12.72,12.7459,12.7114,12.7373,94100.0
2019-09-03 15:00:00,14.8,14.83,14.79,14.82,128758.0,12.7459,12.7717,12.7373,12.7631,128758.0
2019-09-03 15:05:00,14.82,14.84,14.81,14.84,91476.0,12.7631,12.7803,12.7545,12.7803,91476.0
2019-09-03 15:10:00,14.84,14.85,14.83,14.84,100790.0,12.7803,12.7889,12.7717,12.7803,100790.0
2019-09-03 15:15:00,14.84,14.87,14.84,14.86,123718.0,12.7803,12.8062,12.7803,12.7975,123718.0
2019-09-03 15:20:00,14.86,14.88,14.86,14.87,79062.0,12.7975,12.8148,12.7975,12.8062,79062.0
2019-09-03 15:25:00,14.87,14.89,14.87,14.88,173010.0,12.8062,12.8234,12.8062,12.8148,173010.0
2019-09-03 15:30:00,14.88,14.89,14.88,14.88,107354.0,12.8148,12.8234,12.8148,12.8148,107354.0
2019-09-03 15:35:00,14.88,14.9,14.87,14.9,144172.0,12.8148,12.832,12.8062,12.832,144172.0
2019-09-03 15:40:00,14.9,14.9,14.86,14.87,227690.0,12.832,12.832,12.7975,12.8062,227690.0
2019-09-03 15:45:00,14.87,14.89,14.87,14.88,184692.0,12.8062,12.8234,12.8062,12.8148,184692.0
2019-09-03 15:50:00,14.88,14.91,14.88,14.89,300324.0,12.8148,12.8406,12.8148,12.8234,300324.0
2019-09-03 15:55:00,14.88,14.88,14.85,14.86,837270.0,12.8148,12.8148,12.7889,12.7975,837270.0
2019-09-04 09:30:00,15.01,15.13,15.01,15.06,76868.0,12.9267,13.0301,12.9267,12.9698,76868.0
2019-09-04 09:35:00,15.05,15.1,15.04,15.07,24984.0,12.9612,13.0042,12.9526,12.9784,24984.0
2019-09-04 09:40:00,15.08,15.11,15.05,15.05,51012.0,12.987,13.0128,12.9612,12.9612,51012.0
2019-09-04 09:45:00,15.06,15.1,15.06,15.07,19070.0,12.9698,13.0042,12.9698,12.9784,19070.0
2019-09-04 09:50:00,15.08,15.08,15.02,15.02,36072.0,12.987,12.987,12.9353,12.9353,36072.0
2019-09-04 09:55:00,15.02,15.06,15.02,15.06,18760.0,12.9353,12.9698,12.9353,12.9698,18760.0
2019-09-04 10:00:00,15.06,15.08,15.05,15.05,23386.0,12.9698,12.987,12.9612,12.9612,23386.0
2019-09-04 10:05:00,15.06,15.07,15.02,15.03,28550.0,12.9698,12.9784,12.9353,12.9439,28550.0
2019-09-04 10:10:00,15.03,15.03,14.97,14.99,29534.0,12.9439,12.9439,12.8923,12.9095,29534.0
2019-09-04 10:15:00,14.99,14.99,14.97,14.98,20360.0,12.9095,12.9095,12.8923,12.9009,20360.0
2019-09-04 10:20:00,14.98,15.0,14.97,14.99,17076.0,12.9009,12.9181,12.8923,12.9095,17076.0
2019-09-04 10:25:00,14.98,15.03,14.97,15.03,42458.0,12.9009,12.9439,12.8923,12.9439,42458.0
2019-09-04 10:30:00,15.03,15.05,15.03,15.04,18048.0,12.9439,12.9612,12.9439,12.9526,18048.0
2019-09-04 10:35:00,15.04,15.04,15.01,15.01,13964.0,12.9526,12.9526,12.9267,12.9267,13964.0
2019-09-04 10:40:00,15.01,15.02,15.0,15.0,17830.0,12.9267,12.9353,12.9181,12.9181,17830.0
2019-09-04 10:45:00,15.0,15.02,14.99,15.01,12454.0,12.9181,12.9353,12.9095,12.9267,12454.0
2019-09-04 10:50:00,15.01,15.05,15.01,15.04,16658.0,12.9267,12.9612,12.9267,12.9526,16658.0
2019-09-04 10:55:00,15.04,15.06,15.03,15.05,23540.0,12.9526,12.9698,12.9439,12.9612,23540.0
2019-09-04 11:00:00,15.05,15.06,15.04,15.05,35532.0,12.9612,12.9698,12.9526,12.9612,35532.0
2019-09-04 11:05:00,15.05,15.05,15.04,15.05,21600.0,12.9612,12.9612,12.9526,12.9612,21600.0
2019-09-04 11:10:00,15.04,15.06,15.03,15.04,17570.0,12.9526,12.9698,12.9439,12.9526,17570.0
2019-09-04 11:15:00,15.03,15.06,15.03,15.06,19944.0,12.9439,12.9698,12.9439,12.9698,19944.0
2019-09-04 11:20:00,15.06,15.06,15.06,15.06,14024.0,12.9698,12.9698,12.9698,12.9698,14024.0
2019-09-04 11:25:00,15.06,15.06,15.05,15.06,27258.0,12.9698,12.9698,12.9612,12.9698,27258.0
2019-09-04 11:30:00,15.07,15.1,15.06,15.09,29206.0,12.9784,13.0042,12.9698,12.9956,29206.0
2019-09-04 11:35:00,15.09,15.1,15.07,15.08,32366.0,12.9956,13.0042,12.9784,12.987,32366.0
2019-09-04 11:40:00,15.08,15.11,15.08,15.09,22142.0,12.987,13.0128,12.987,12.9956,22142.0
2019-09-04 11:45:00,15.09,15.09,15.07,15.09,20680.0,12.9956,12.9956,12.9784,12.9956,20680.0
2019-09-04 11:50:00,15.09,15.09,15.07,15.09,22668.0,12.9956,12.9956,12.9784,12.9956,22668.0
2019-09-04 11:55:00,15.09,15.1,15.08,15.09,15390.0,12.9956,13.0042,12.987,12.9956,15390.0
2019-09-04 12:00:00,15.09,15.09,15.08,15.09,10476.0,12.9956,12.9956,12.987,12.9956,10476.0
2019-09-04 12:05:00,15.09,15.09,15.08,15.09,11278.0,12.9956,12.9956,12.987,12.9956,11278.0
2019-09-04 12:10:00,15.09,15.09,15.08,15.09,8992.0,12.9956,12.9956,12.987,12.9956,8992.0
2019-09-04 12:15:00,15.09,15.09,15.06,15.08,29116.0,12.9956,12.9956,12.9698,12.987,29116.0
2019-09-04 12:20:00,15.08,15.09,15.07,15.09,17172.0,12.987,12.9956,12.9784,12.9956,17172.0
2019-09-04 12:25:00,15.09,15.09,15.08,15.09,19476.0,12.9956,12.9956,12.987,12.9956,19476.0
2019-09-04 12:30:00,15.09,15.1,15.09,15.1,15366.0,12.9956,13.0042,12.9956,13.0042,15366.0
2019-09-04 12:35:00,15.1,15.11,15.08,15.09,23050.0,13.0042,13.0128,12.987,12.9956,23050.0
2019-09-04 12:40:00,15.09,15.09,15.07,15.08,6378.0,12.9956,12.9956,12.9784,12.987,6378.0
2019-09-04 12:45:00,15.08,15.11,15.08,15.11,20162.0,12.987,13.0128,12.987,13.0128,20162.0
2019-09-04 12:50:00,15.11,15.11,15.09,15.09,37724.0,13.0128,13.0128,12.9956,12.9956,37724.0
2019-09-04 12:55:00,15.1,15.1,15.09,15.1,15812.0,13.0042,13.0042,12.9956,13.0042,15812.0
2019-09-04 13:00:00,15.1,15.1,15.07,15.08,19832.0,13.0042,13.0042,12.9784,12.987,19832.0
2019-09-04 13:05:00,15.08,15.1,15.07,15.07,22810.0,12.987,13.0042,12.9784,12.9784,22810.0
2019-09-04 13:10:00,15.08,15.08,15.06,15.07,20792.0,12.987,12.987,12.9698,12.9784,20792.0
2019-09-04 13:15:00,15.07,15.09,15.05,15.06,21358.0,12.9784,12.9956,12.9612,12.9698,21358.0
2019-09-04 13:20:00,15.06,15.06,15.05,15.06,18046.0,12.9698,12.9698,12.9612,12.9698,18046.0
2019-09-04 13:25:00,15.06,15.06,15.05,15.05,8006.0,12.9698,12.9698,12.9612,12.9612,8006.0
2019-09-04 13:30:00,15.05,15.05,15.04,15.04,26372.0,12.9612,12.9612,12.9526,12.9526,26372.0
2019-09-04 13:35:00,15.04,15.04,15.02,15.02,17768.0,12.9526,12.9526,12.9353,12.9353,17768.0
2019-09-04 13:40:00,15.02,15.02,15.0,15.02,15238.0,12.9353,12.9353,12.9181,12.9353,15238.0
2019-09-04 13:45:00,15.02,15.02,14.99,15.0,14888.0,12.9353,12.9353,12.9095,12.9181,14888.0
2019-09-04 13:50:00,14.99,14.99,14.97,14.98,17548.0,12.9095,12.9095,12.8923,12.9009,17548.0
2019-09-04 13:55:00,14.99,14.99,14.97,14.98,105884.0,12.9095,12.9095,12.8923,12.9009,105884.0
2019-09-04 14:00:00,14.97,14.99,14.97,14.99,46022.0,12.8923,12.9095,12.8923,12.9095,46022.0
2019-09-04 14:05:00,14.99,14.99,14.97,14.97,12746.0,12.9095,12.9095,12.8923,12.8923,12746.0
2019-09-04 14:10:00,14.97,14.99,14.97,14.99,22054.0,12.8923,12.9095,12.8923,12.9095,22054.0
2019-09-04 14:15:00,14.99,15.01,14.98,14.99,66292.0,12.9095,12.9267,12.9009,12.9095,66292.0
2019-09-04 14:20:00,14.99,14.99,14.99,14.99,18422.0,12.9095,12.9095,12.9095,12.9095,18422.0
2019-09-04 14:25:00,14.99,14.99,14.98,14.99,29566.0,12.9095,12.9095,12.9009,12.9095,29566.0
2019-09-04 14:30:00,14.99,15.0,14.98,15.0,27046.0,12.9095,12.9181,12.9009,12.9181,27046.0
2019-09-04 14:35:00,15.0,15.0,14.99,14.99,17422.0,12.9181,12.9181,12.9095,12.9095,17422.0
2019-09-04 14:40:00,14.99,15.0,14.99,14.99,28012.0,12.9095,12.9181,12.9095,12.9095,28012.0
2019-09-04 14:45:00,14.99,15.01,14.99,14.99,66922.0,12.9095,12.9267,12.9095,12.9095,66922.0
2019-09-04 14:50:00,14.99,15.0,14.97,14.98,128964.0,12.9095,12.9181,12.8923,12.9009,128964.0
2019-09-04 14:55:00,14.98,14.98,14.97,14.97,43540.0,12.9009,12.9009,12.8923,12.8923,43540.0
2019-09-04 15:00:00,14.97,14.99,14.97,14.98,43466.0,12.8923,12.9095,12.8923,12.9009,43466.0
2019-09-04 15:05:00,14.98,14.98,14.97,14.97,84780.0,12.9009,12.9009,12.8923,12.8923,84780.0
2019-09-04 15:10:00,14.97,14.99,14.97,14.99,31104.0,12.8923,12.9095,12.8923,12.9095,31104.0
2019-09-04 15:15:00,14.99,14.99,14.96,14.97,51180.0,12.9095,12.9095,12.8837,12.8923,51180.0
2019-09-04 15:20:00,14.97,14.97,14.95,14.97,53960.0,12.8923,12.8923,12.8751,12.8923,53960.0
2019-09-04 15:25:00,14.97,14.97,14.95,14.96,46162.0,12.8923,12.8923,12.8751,12.8837,46162.0
2019-09-04 15:30:00,14.96,14.97,14.96,14.97,102862.0,12.8837,12.8923,12.8837,12.8923,102862.0
2019-09-04 15:35:00,14.97,14.97,14.96,14.97,79712.0,12.8923,12.8923,12.8837,12.8923,79712.0
2019-09-04 15:40:00,14.96,14.97,14.96,14.97,125396.0,12.8837,12.8923,12.8837,12.8923,125396.0
2019-09-04 15:45:00,14.97,14.97,14.96,14.97,126908.0,12.8923,12.8923,12.8837,12.8923,126908.0
2019-09-04 15:50:00,14.97,14.99,14.97,14.98,161452.0,12.8923,12.9095,12.8923,12.9009,161452.0
2019-09-04 15:55:00,14.98,14.99,14.97,14.97,252902.0,12.9009,12.9095,12.8923,12.8923,252902.0
2019-09-05 09:30:00,15.17,15.4,15.15,15.38,227278.0,13.0645,13.2626,13.0473,13.2454,227278.0
2019-09-05 09:35:00,15.38,15.43,15.34,15.4,71096.0,13.2454,13.2884,13.2109,13.2626,71096.0
2019-09-05 09:40:00,15.41,15.41,15.35,15.4,49560.0,13.2712,13.2712,13.2195,13.2626,49560.0
2019-09-05 09:45:00,15.4,15.45,15.37,15.38,44160.0,13.2626,13.3057,13.2368,13.2454,44160.0
2019-09-05 09:50:00,15.39,15.44,15.38,15.44,40512.0,13.254,13.297,13.2454,13.297,40512.0
2019-09-05 09:55:00,15.44,15.48,15.44,15.45,77496.0,13.297,13.3315,13.297,13.3057,77496.0
2019-09-05 10:00:00,15.45,15.54,15.45,15.54,295686.0,13.3057,13.3832,13.3057,13.3832,295686.0
2019-09-05 10:05:00,15.54,15.7,15.53,15.7,332394.0,13.3832,13.521,13.3746,13.521,332394.0
2019-09-05 10:10:00,15.7,15.72,15.63,15.68,194034.0,13.521,13.5382,13.4607,13.5037,194034.0
2019-09-05 10:15:00,15.68,15.68,15.62,15.68,206142.0,13.5037,13.5037,13.4521,13.5037,206142.0
2019-09-05 10:20:00,15.68,15.68,15.59,15.6,148826.0,13.5037,13.5037,13.4262,13.4348,148826.0
2019-09-05 10:25:00,15.59,15.59,15.54,15.59,109042.0,13.4262,13.4262,13.3832,13.4262,109042.0
2019-09-05 10:30:00,15.6,15.65,15.58,15.65,81552.0,13.4348,13.4779,13.4176,13.4779,81552.0
2019-09-05 10:35:00,15.66,15.67,15.6,15.62,125380.0,13.4865,13.4951,13.4348,13.4521,125380.0
2019-09-05 10:40:00,15.62,15.65,15.61,15.65,82728.0,13.4521,13.4779,13.4434,13.4779,82728.0
2019-09-05 10:45:00,15.65,15.69,15.63,15.63,98796.0,13.4779,13.5123,13.4607,13.4607,98796.0
2019-09-05 10:50:00,15.63,15.65,15.62,15.63,44816.0,13.4607,13.4779,13.4521,13.4607,44816.0
2019-09-05 10:55:00,15.63,15.63,15.59,15.63,64058.0,13.4607,13.4607,13.4262,13.4607,64058.0
2019-09-05 11:00:00,15.63,15.67,15.62,15.65,77122.0,13.4607,13.4951,13.4521,13.4779,77122.0
2019-09-05 11:05:00,15.65,15.69,15.65,15.67,74162.0,13.4779,13.5123,13.4779,13.4951,74162.0
2019-09-05 11:10:00,15.67,15.68,15.63,15.64,76248.0,13.4951,13.5037,13.4607,13.4693,76248.0
2019-09-05 11:15:00,15.64,15.64,15.59,15.6,107414.0,13.4693,13.4693,13.4262,13.4348,107414.0
2019-09-05 11:20:00,15.59,15.61,15.57,15.58,106590.0,13.4262,13.4434,13.409,13.4176,106590.0
2019-09-05 11:25:00,15.58,15.6,15.58,15.6,59772.0,13.4176,13.4348,13.4176,13.4348,59772.0
2019-09-05 11:30:00,15.59,15.6,15.56,15.56,62484.0,13.4262,13.4348,13.4004,13.4004,62484.0
2019-09-05 11:35:00,15.56,15.58,15.56,15.57,63644.0,13.4004,13.4176,13.4004,13.409,63644.0
2019-09-05 11:40:00,15.57,15.59,15.56,15.59,49342.0,13.409,13.4262,13.4004,13.4262,49342.0
2019-09-05 11:45:00,15.59,15.59,15.55,15.56,52126.0,13.4262,13.4262,13.3918,13.4004,52126.0
2019-09-05 11:50:00,15.56,15.56,15.55,15.55,18696.0,13.4004,13.4004,13.3918,13.3918,18696.0
2019-09-05 11:55:00,15.55,15.55,15.53,15.54,15442.0,13.3918,13.3918,13.3746,13.3832,15442.0
2019-09-05 12:00:00,15.53,15.54,15.52,15.53,31126.0,13.3746,13.3832,13.3659,13.3746,31126.0
2019-09-05 12:05:00,15.53,15.53,15.5,15.51,36318.0,13.3746,13.3746,13.3487,13.3573,36318.0
2019-09-05 12:10:00,15.51,15.52,15.49,15.5,44458.0,13.3573,13.3659,13.3401,13.3487,44458.0
2019-09-05 12:15:00,15.5,15.52,15.48,15.49,62850.0,13.3487,13.3659,13.3315,13.3401,62850.0
2019-09-05 12:20:00,15.48,15.49,15.46,15.47,85218.0,13.3315,13.3401,13.3143,13.3229,85218.0
2019-09-05 12:25:00,15.47,15.47,15.45,15.45,29984.0,13.3229,13.3229,13.3057,13.3057,29984.0
2019-09-05 12:30:00,15.45,15.46,15.44,15.45,28504.0,13.3057,13.3143,13.297,13.3057,28504.0
2019-09-05 12:35:00,15.45,15.46,15.44,15.45,48692.0,13.3057,13.3143,13.297,13.3057,48692.0
2019-09-05 12:40:00,15.46,15.47,15.45,15.46,29818.0,13.3143,13.3229,13.3057,13.3143,29818.0
2019-09-05 12:45:00,15.46,15.47,15.45,15.45,30016.0,13.3143,13.3229,13.3057,13.3057,30016.0
2019-09-05 12:50:00,15.45,15.45,15.43,15.44,45358.0,13.3057,13.3057,13.2884,13.297,45358.0
2019-09-05 12:55:00,15.44,15.46,15.44,15.45,30694.0,13.297,13.3143,13.297,13.3057,30694.0
2019-09-05 13:00:00,15.45,15.47,15.44,15.46,69430.0,13.3057,13.3229,13.297,13.3143,69430.0
2019-09-05 13:05:00,15.46,15.46,15.43,15.46,48986.0,13.3143,13.3143,13.2884,13.3143,48986.0
2019-09-05 13:10:00,15.46,15.46,15.43,15.43,29302.0,13.3143,13.3143,13.2884,13.2884,29302.0
2019-09-05 13:15:00,15.43,15.43,15.41,15.43,31886.0,13.2884,13.2884,13.2712,13.2884,31886.0
2019-09-05 13:20:00,15.43,15.44,15.43,15.44,22970.0,13.2884,13.297,13.2884,13.297,22970.0
2019-09-05 13:25:00,15.44,15.46,15.43,15.45,55416.0,13.297,13.3143,13.2884,13.3057,55416.0
2019-09-05 13:30:00,15.46,15.47,15.44,15.46,144476.0,13.3143,13.3229,13.297,13.3143,144476.0
2019-09-05 13:35:00,15.46,15.47,15.45,15.47,20786.0,13.3143,13.3229,13.3057,13.3229,20786.0
2019-09-05 13:40:00,15.47,15.47,15.45,15.47,39402.0,13.3229,13.3229,13.3057,13.3229,39402.0
2019-09-05 13:45:00,15.47,15.47,15.45,15.46,36044.0,13.3229,13.3229,13.3057,13.3143,36044.0
2019-09-05 13:50:00,15.46,15.47,15.46,15.47,13016.0,13.3143,13.3229,13.3143,13.3229,13016.0
2019-09-05 13:55:00,15.47,15.49,15.47,15.48,51744.0,13.3229,13.3401,13.3229,13.3315,51744.0
2019-09-05 14:00:00,15.48,15.49,15.47,15.47,32890.0,13.3315,13.3401,13.3229,13.3229,32890.0
2019-09-05 14:05:00,15.47,15.49,15.47,15.49,49656.0,13.3229,13.3401,13.3229,13.3401,49656.0
2019-09-05 14:10:00,15.49,15.51,15.49,15.51,39552.0,13.3401,13.3573,13.3401,13.3573,39552.0
2019-09-05 14:15:00,15.5,15.51,15.49,15.49,29480.0,13.3487,13.3573,13.3401,13.3401,29480.0
2019-09-05 14:20:00,15.49,15.49,15.47,15.47,48274.0,13.3401,13.3401,13.3229,13.3229,48274.0
2019-09-05 14:25:00,15.47,15.49,15.47,15.49,19438.0,13.3229,13.3401,13.3229,13.3401,19438.0
2019-09-05 14:30:00,15.49,15.5,15.49,15.49,35042.0,13.3401,13.3487,13.3401,13.3401,35042.0
2019-09-05 14:35:00,15.49,15.5,15.48,15.49,54510.0,13.3401,13.3487,13.3315,13.3401,54510.0
2019-09-05 14:40:00,15.49,15.49,15.48,15.49,18400.0,13.3401,13.3401,13.3315,13.3401,18400.0
2019-09-05 14:45:00,15.49,15.49,15.47,15.47,52742.0,13.3401,13.3401,13.3229,13.3229,52742.0
2019-09-05 14:50:00,15.47,15.49,15.46,15.47,133222.0,13.3229,13.3401,13.3143,13.3229,133222.0
2019-09-05 14:55:00,15.48,15.49,15.47,15.49,76854.0,13.3315,13.3401,13.3229,13.3401,76854.0
2019-09-05 15:00:00,15.49,15.53,15.49,15.52,71256.0,13.3401,13.3746,13.3401,13.3659,71256.0
2019-09-05 15:05:00,15.52,15.53,15.49,15.51,61744.0,13.3659,13.3746,13.3401,13.3573,61744.0
2019-09-05 15:10:00,15.5,15.56,15.49,15.56,67918.0,13.3487,13.4004,13.3401,13.4004,67918.0
2019-09-05 15:15:00,15.56,15.56,15.54,15.56,49818.0,13.4004,13.4004,13.3832,13.4004,49818.0
2019-09-05 15:20:00,15.56,15.59,15.56,15.59,138132.0,13.4004,13.4262,13.4004,13.4262,138132.0
2019-09-05 15:25:00,15.59,15.6,15.58,15.6,82838.0,13.4262,13.4348,13.4176,13.4348,82838.0
2019-09-05 15:30:00,15.6,15.61,15.59,15.6,67868.0,13.4348,13.4434,13.4262,13.4348,67868.0
2019-09-05 15:35:00,15.6,15.62,15.6,15.61,190276.0,13.4348,13.4521,13.4348,13.4434,190276.0
2019-09-05 15:40:00,15.61,15.61,15.6,15.61,98226.0,13.4434,13.4434,13.4348,13.4434,98226.0
2019-09-05 15:45:00,15.61,15.61,15.56,15.56,143006.0,13.4434,13.4434,13.4004,13.4004,143006.0
2019-09-05 15:50:00,15.56,15.58,15.55,15.56,424290.0,13.4004,13.4176,13.3918,13.4004,424290.0
2019-09-05 15:55:00,15.56,15.56,15.51,15.54,551672.0,13.4004,13.4004,13.3573,13.3832,551672.0
2019-09-06 09:30:00,15.64,15.94,15.59,15.81,390756.0,13.4693,13.7276,13.4262,13.6157,390756.0
2019-09-06 09:35:00,15.81,15.83,15.71,15.78,291314.0,13.6157,13.6329,13.5296,13.5899,291314.0
2019-09-06 09:40:00,15.77,15.78,15.62,15.64,186796.0,13.5812,13.5899,13.4521,13.4693,186796.0
2019-09-06 09:45:00,15.64,15.88,15.62,15.88,223480.0,13.4693,13.676,13.4521,13.676,223480.0
2019-09-06 09:50:00,15.87,15.9,15.84,15.88,213392.0,13.6674,13.6932,13.6415,13.676,213392.0
2019-09-06 09:55:00,15.89,15.91,15.85,15.87,190198.0,13.6846,13.7018,13.6501,13.6674,190198.0
2019-09-06 10:00:00,15.87,15.91,15.86,15.89,285310.0,13.6674,13.7018,13.6588,13.6846,285310.0
2019-09-06 10:05:00,15.89,15.92,15.83,15.84,254314.0,13.6846,13.7104,13.6329,13.6415,254314.0
2019-09-06 10:10:00,15.84,15.87,15.81,15.83,87916.0,13.6415,13.6674,13.6157,13.6329,87916.0
2019-09-06 10:15:00,15.83,15.85,15.81,15.83,67464.0,13.6329,13.6501,13.6157,13.6329,67464.0
2019-09-06 10:20:00,15.82,15.87,15.81,15.85,73644.0,13.6243,13.6674,13.6157,13.6501,73644.0
2019-09-06 10:25:00,15.86,15.89,15.84,15.89,101392.0,13.6588,13.6846,13.6415,13.6846,101392.0
2019-09-06 10:30:00,15.89,15.9,15.83,15.84,57974.0,13.6846,13.6932,13.6329,13.6415,57974.0
2019-09-06 10:35:00,15.84,15.86,15.83,15.85,38302.0,13.6415,13.6588,13.6329,13.6501,38302.0
2019-09-06 10:40:00,15.85,15.88,15.84,15.88,67346.0,13.6501,13.676,13.6415,13.676,67346.0
2019-09-06 10:45:00,15.88,15.92,15.88,15.9,75488.0,13.676,13.7104,13.676,13.6932,75488.0
2019-09-06 10:50:00,15.9,15.9,15.84,15.86,61138.0,13.6932,13.6932,13.6415,13.6588,61138.0
2019-09-06 10:55:00,15.85,15.86,15.81,15.85,54854.0,13.6501,13.6588,13.6157,13.6501,54854.0
2019-09-06 11:00:00,15.85,15.86,15.83,15.85,42050.0,13.6501,13.6588,13.6329,13.6501,42050.0
2019-09-06 11:05:00,15.85,15.86,15.81,15.81,62216.0,13.6501,13.6588,13.6157,13.6157,62216.0
2019-09-06 11:10:00,15.81,15.83,15.8,15.83,27840.0,13.6157,13.6329,13.6071,13.6329,27840.0
2019-09-06 11:15:00,15.83,15.87,15.8,15.87,67104.0,13.6329,13.6674,13.6071,13.6674,67104.0
2019-09-06 11:20:00,15.87,15.9,15.86,15.88,44068.0,13.6674,13.6932,13.6588,13.676,44068.0
2019-09-06 11:25:00,15.88,15.88,15.86,15.88,86212.0,13.676,13.676,13.6588,13.676,86212.0
2019-09-06 11:30:00,15.87,15.88,15.85,15.87,72604.0,13.6674,13.676,13.6501,13.6674,72604.0
2019-09-06 11:35:00,15.87,15.88,15.86,15.87,57508.0,13.6674,13.676,13.6588,13.6674,57508.0
2019-09-06 11:40:00,15.87,15.88,15.87,15.87,69798.0,13.6674,13.676,13.6674,13.6674,69798.0
2019-09-06 11:45:00,15.88,15.88,15.85,15.87,89280.0,13.676,13.676,13.6501,13.6674,89280.0
2019-09-06 11:50:00,15.86,15.86,15.84,15.84,39720.0,13.6588,13.6588,13.6415,13.6415,39720.0
2019-09-06 11:55:00,15.85,15.85,15.83,15.85,39776.0,13.6501,13.6501,13.6329,13.6501,39776.0
2019-09-06 12:00:00,15.85,15.86,15.84,15.85,34716.0,13.6501,13.6588,13.6415,13.6501,34716.0
2019-09-06 12:05:00,15.85,15.85,15.81,15.81,112208.0,13.6501,13.6501,13.6157,13.6157,112208.0
2019-09-06 12:10:00,15.81,15.83,15.81,15.82,34334.0,13.6157,13.6329,13.6157,13.6243,34334.0
2019-09-06 12:15:00,15.82,15.82,15.79,15.8,25820.0,13.6243,13.6243,13.5985,13.6071,25820.0
2019-09-06 12:20:00,15.8,15.8,15.78,15.8,44478.0,13.6071,13.6071,13.5899,13.6071,44478.0
2019-09-06 12:25:00,15.8,15.81,15.79,15.81,22940.0,13.6071,13.6157,13.5985,13.6157,22940.0
2019-09-06 12:30:00,15.81,15.81,15.77,15.77,32600.0,13.6157,13.6157,13.5812,13.5812,32600.0
2019-09-06 12:35:00,15.77,15.77,15.75,15.77,47062.0,13.5812,13.5812,13.564,13.5812,47062.0
2019-09-06 12:40:00,15.77,15.77,15.76,15.77,24082.0,13.5812,13.5812,13.5726,13.5812,24082.0
2019-09-06 12:45:00,15.77,15.77,15.74,15.74,44648.0,13.5812,13.5812,13.5554,13.5554,44648.0
2019-09-06 12:50:00,15.74,15.77,15.74,15.77,30084.0,13.5554,13.5812,13.5554,13.5812,30084.0
2019-09-06 12:55:00,15.77,15.79,15.76,15.78,37078.0,13.5812,13.5985,13.5726,13.5899,37078.0
2019-09-06 13:00:00,15.78,15.8,15.77,15.8,27932.0,13.5899,13.6071,13.5812,13.6071,27932.0
2019-09-06 13:05:00,15.79,15.79,15.75,15.76,31642.0,13.5985,13.5985,13.564,13.5726,31642.0
2019-09-06 13:10:00,15.76,15.78,15.75,15.77,33722.0,13.5726,13.5899,13.564,13.5812,33722.0
2019-09-06 13:15:00,15.77,15.78,15.76,15.76,44984.0,13.5812,13.5899,13.5726,13.5726,44984.0
2019-09-06 13:20:00,15.76,15.79,15.76,15.79,21312.0,13.5726,13.5985,13.5726,13.5985,21312.0
2019-09-06 13:25:00,15.79,15.8,15.77,15.8,48524.0,13.5985,13.6071,13.5812,13.6071,48524.0
2019-09-06 13:30:00,15.8,15.81,15.79,15.79,21862.0,13.6071,13.6157,13.5985,13.5985,21862.0
2019-09-06 13:35:00,15.79,15.79,15.78,15.79,19818.0,13.5985,13.5985,13.5899,13.5985,19818.0
2019-09-06 13:40:00,15.79,15.79,15.78,15.78,33898.0,13.5985,13.5985,13.5899,13.5899,33898.0
2019-09-06 13:45:00,15.78,15.78,15.75,15.77,41874.0,13.5899,13.5899,13.564,13.5812,41874.0
2019-09-06 13:50:00,15.77,15.77,15.76,15.76,19572.0,13.5812,13.5812,13.5726,13.5726,19572.0
2019-09-06 13:55:00,15.77,15.79,15.76,15.79,37622.0,13.5812,13.5985,13.5726,13.5985,37622.0
2019-09-06 14:00:00,15.79,15.79,15.77,15.78,51252.0,13.5985,13.5985,13.5812,13.5899,51252.0
2019-09-06 14:05:00,15.78,15.79,15.76,15.76,24476.0,13.5899,13.5985,13.5726,13.5726,24476.0
2019-09-06 14:10:00,15.77,15.77,15.76,15.77,22312.0,13.5812,13.5812,13.5726,13.5812,22312.0
2019-09-06 14:15:00,15.77,15.78,15.76,15.78,68722.0,13.5812,13.5899,13.5726,13.5899,68722.0
2019-09-06 14:20:00,15.78,15.79,15.77,15.79,38000.0,13.5899,13.5985,13.5812,13.5985,38000.0
2019-09-06 14:25:00,15.79,15.79,15.78,15.79,21632.0,13.5985,13.5985,13.5899,13.5985,21632.0
2019-09-06 14:30:00,15.79,15.79,15.78,15.79,26478.0,13.5985,13.5985,13.5899,13.5985,26478.0
2019-09-06 14:35:00,15.79,15.8,15.78,15.79,39916.0,13.5985,13.6071,13.5899,13.5985,39916.0
2019-09-06 14:40:00,15.79,15.79,15.78,15.79,58852.0,13.5985,13.5985,13.5899,13.5985,58852.0
2019-09-06 14:45:00,15.79,15.79,15.76,15.78,56586.0,13.5985,13.5985,13.5726,13.5899,56586.0
2019-09-06 14:50:00,15.78,15.78,15.76,15.77,27812.0,13.5899,13.5899,13.5726,13.5812,27812.0
2019-09-06 14:55:00,15.77,15.77,15.76,15.77,43202.0,13.5812,13.5812,13.5726,13.5812,43202.0
2019-09-06 15:00:00,15.77,15.78,15.76,15.77,47444.0,13.5812,13.5899,13.5726,13.5812,47444.0
2019-09-06 15:05:00,15.76,15.77,15.76,15.77,27682.0,13.5726,13.5812,13.5726,13.5812,27682.0
2019-09-06 15:10:00,15.77,15.79,15.77,15.78,54438.0,13.5812,13.5985,13.5812,13.5899,54438.0
2019-09-06 15:15:00,15.79,15.81,15.78,15.79,103164.0,13.5985,13.6157,13.5899,13.5985,103164.0
2019-09-06 15:20:00,15.79,15.8,15.77,15.78,52940.0,13.5985,13.6071,13.5812,13.5899,52940.0
2019-09-06 15:25:00,15.77,15.78,15.77,15.78,74790.0,13.5812,13.5899,13.5812,13.5899,74790.0
2019-09-06 15:30:00,15.78,15.78,15.77,15.78,70948.0,13.5899,13.5899,13.5812,13.5899,70948.0
2019-09-06 15:35:00,15.78,15.78,15.75,15.76,107446.0,13.5899,13.5899,13.564,13.5726,107446.0
2019-09-06 15:40:00,15.76,15.76,15.74,15.76,64700.0,13.5726,13.5726,13.5554,13.5726,64700.0
2019-09-06 15:45:00,15.76,15.76,15.72,15.74,160030.0,13.5726,13.5726,13.5382,13.5554,160030.0
2019-09-06 15:50:00,15.74,15.78,15.74,15.77,280760.0,13.5554,13.5899,13.5554,13.5812,280760.0
2019-09-06 15:55:00,15.78,15.79,15.76,15.78,444718.0,13.5899,13.5985,13.5726,13.5899,444718.0
2019-09-09 09:30:00,15.88,15.93,15.81,15.84,111094.0,13.676,13.719,13.6157,13.6415,111094.0
2019-09-09 09:35:00,15.85,15.9,15.85,15.88,34392.0,13.6501,13.6932,13.6501,13.676,34392.0
2019-09-09 09:40:00,15.88,15.92,15.88,15.9,40062.0,13.676,13.7104,13.676,13.6932,40062.0
2019-09-09 09:45:00,15.9,15.93,15.88,15.93,41478.0,13.6932,13.719,13.676,13.719,41478.0
2019-09-09 09:50:00,15.93,15.97,15.9,15.97,55658.0,13.719,13.7535,13.6932,13.7535,55658.0
2019-09-09 09:55:00,15.97,16.0,15.95,16.0,61976.0,13.7535,13.7793,13.7363,13.7793,61976.0
2019-09-09 10:00:00,16.0,16.04,16.0,16.04,102374.0,13.7793,13.8138,13.7793,13.8138,102374.0
2019-09-09 10:05:00,16.03,16.07,16.03,16.05,85656.0,13.8052,13.8396,13.8052,13.8224,85656.0
2019-09-09 10:10:00,16.05,16.1,16.05,16.08,128840.0,13.8224,13.8654,13.8224,13.8482,128840.0
2019-09-09 10:15:00,16.08,16.1,16.07,16.1,65560.0,13.8482,13.8654,13.8396,13.8654,65560.0
2019-09-09 10:20:00,16.1,16.12,16.08,16.1,57948.0,13.8654,13.8827,13.8482,13.8654,57948.0
2019-09-09 10:25:00,16.1,16.12,16.08,16.09,47274.0,13.8654,13.8827,13.8482,13.8568,47274.0
2019-09-09 10:30:00,16.1,16.11,16.08,16.11,106098.0,13.8654,13.8741,13.8482,13.8741,106098.0
2019-09-09 10:35:00,16.11,16.14,16.1,16.14,127080.0,13.8741,13.8999,13.8654,13.8999,127080.0
2019-09-09 10:40:00,16.14,16.17,16.12,16.17,72620.0,13.8999,13.9257,13.8827,13.9257,72620.0
2019-09-09 10:45:00,16.17,16.18,16.14,16.15,154812.0,13.9257,13.9343,13.8999,13.9085,154812.0
2019-09-09 10:50:00,16.15,16.17,16.13,16.14,114062.0,13.9085,13.9257,13.8913,13.8999,114062.0
2019-09-09 10:55:00,16.14,16.15,16.11,16.14,84102.0,13.8999,13.9085,13.8741,13.8999,84102.0
2019-09-09 11:00:00,16.14,16.14,16.07,16.08,125830.0,13.8999,13.8999,13.8396,13.8482,125830.0
2019-09-09 11:05:00,16.08,16.09,16.05,16.08,278746.0,13.8482,13.8568,13.8224,13.8482,278746.0
2019-09-09 11:10:00,16.08,16.09,16.03,16.04,65676.0,13.8482,13.8568,13.8052,13.8138,65676.0
2019-09-09 11:15:00,16.04,16.06,16.01,16.01,50806.0,13.8138,13.831,13.7879,13.7879,50806.0
2019-09-09 11:20:00,16.01,16.03,15.97,15.97,39740.0,13.7879,13.8052,13.7535,13.7535,39740.0
2019-09-09 11:25:00,15.97,15.99,15.96,15.97,50794.0,13.7535,13.7707,13.7449,13.7535,50794.0
2019-09-09 11:30:00,15.97,15.99,15.97,15.97,29688.0,13.7535,13.7707,13.7535,13.7535,29688.0
2019-09-09 11:35:00,15.97,15.98,15.95,15.96,30908.0,13.7535,13.7621,13.7363,13.7449,30908.0
2019-09-09 11:40:00,15.96,15.97,15.93,15.95,76826.0,13.7449,13.7535,13.719,13.7363,76826.0
2019-09-09 11:45:00,15.95,15.96,15.94,15.96,42508.0,13.7363,13.7449,13.7276,13.7449,42508.0
2019-09-09 11:50:00,15.96,15.96,15.93,15.94,35626.0,13.7449,13.7449,13.719,13.7276,35626.0
2019-09-09 11:55:00,15.94,15.96,15.94,15.96,30484.0,13.7276,13.7449,13.7276,13.7449,30484.0
2019-09-09 12:00:00,15.96,15.99,15.96,15.99,22362.0,13.7449,13.7707,13.7449,13.7707,22362.0
2019-09-09 12:05:00,15.99,16.0,15.98,15.99,26168.0,13.7707,13.7793,13.7621,13.7707,26168.0
2019-09-09 12:10:00,15.99,16.04,15.99,16.03,46948.0,13.7707,13.8138,13.7707,13.8052,46948.0
2019-09-09 12:15:00,16.04,16.04,15.99,15.99,430584.0,13.8138,13.8138,13.7707,13.7707,430584.0
2019-09-09 12:20:00,15.99,15.99,15.97,15.98,21804.0,13.7707,13.7707,13.7535,13.7621,21804.0
2019-09-09 12:25:00,15.98,15.99,15.96,15.97,23724.0,13.7621,13.7707,13.7449,13.7535,23724.0
2019-09-09 12:30:00,15.97,15.97,15.95,15.96,40860.0,13.7535,13.7535,13.7363,13.7449,40860.0
2019-09-09 12:35:00,15.95,15.95,15.92,15.94,24182.0,13.7363,13.7363,13.7104,13.7276,24182.0
2019-09-09 12:40:00,15.94,15.95,15.93,15.94,30966.0,13.7276,13.7363,13.719,13.7276,30966.0
2019-09-09 12:45:00,15.94,15.95,15.93,15.93,36668.0,13.7276,13.7363,13.719,13.719,36668.0
2019-09-09 12:50:00,15.93,15.94,15.92,15.93,49588.0,13.719,13.7276,13.7104,13.719,49588.0
2019-09-09 12:55:00,15.93,15.94,15.93,15.94,44886.0,13.719,13.7276,13.719,13.7276,44886.0
2019-09-09 13:00:00,15.94,15.95,15.94,15.95,21438.0,13.7276,13.7363,13.7276,13.7363,21438.0
2019-09-09 13:05:00,15.95,15.99,15.94,15.99,92540.0,13.7363,13.7707,13.7276,13.7707,92540.0
2019-09-09 13:10:00,15.99,15.99,15.96,15.97,26326.0,13.7707,13.7707,13.7449,13.7535,26326.0
2019-09-09 13:15:00,15.97,15.97,15.96,15.97,18008.0,13.7535,13.7535,13.7449,13.7535,18008.0
2019-09-09 13:20:00,15.97,15.97,15.94,15.94,30026.0,13.7535,13.7535,13.7276,13.7276,30026.0
2019-09-09 13:25:00,15.94,15.96,15.94,15.95,14310.0,13.7276,13.7449,13.7276,13.7363,14310.0
2019-09-09 13:30:00,15.95,15.96,15.94,15.95,29978.0,13.7363,13.7449,13.7276,13.7363,29978.0
2019-09-09 13:35:00,15.94,15.95,15.93,15.95,30222.0,13.7276,13.7363,13.719,13.7363,30222.0
2019-09-09 13:40:00,15.95,15.96,15.94,15.95,60532.0,13.7363,13.7449,13.7276,13.7363,60532.0
2019-09-09 13:45:00,15.96,15.97,15.95,15.95,45730.0,13.7449,13.7535,13.7363,13.7363,45730.0
2019-09-09 13:50:00,15.95,15.98,15.95,15.97,42892.0,13.7363,13.7621,13.7363,13.7535,42892.0
2019-09-09 13:55:00,15.97,15.98,15.97,15.97,23186.0,13.7535,13.7621,13.7535,13.7535,23186.0
2019-09-09 14:00:00,15.97,15.99,15.95,15.96,200462.0,13.7535,13.7707,13.7363,13.7449,200462.0
2019-09-09 14:05:00,15.96,15.99,15.89,15.9,447702.0,13.7449,13.7707,13.6846,13.6932,447702.0
2019-09-09 14:10:00,15.9,15.92,15.88,15.9,167692.0,13.6932,13.7104,13.676,13.6932,167692.0
2019-09-09 14:15:00,15.9,15.9,15.88,15.88,99428.0,13.6932,13.6932,13.676,13.676,99428.0
2019-09-09 14:20:00,15.88,15.9,15.88,15.89,87260.0,13.676,13.6932,13.676,13.6846,87260.0
2019-09-09 14:25:00,15.89,15.9,15.86,15.87,66954.0,13.6846,13.6932,13.6588,13.6674,66954.0
2019-09-09 14:30:00,15.87,15.89,15.86,15.88,86318.0,13.6674,13.6846,13.6588,13.676,86318.0
2019-09-09 14:35:00,15.88,15.94,15.88,15.93,32168.0,13.676,13.7276,13.676,13.719,32168.0
2019-09-09 14:40:00,15.93,15.95,15.93,15.94,29978.0,13.719,13.7363,13.719,13.7276,29978.0
2019-09-09 14:45:00,15.94,15.96,15.94,15.94,56358.0,13.7276,13.7449,13.7276,13.7276,56358.0
2019-09-09 14:50:00,15.95,15.96,15.92,15.96,86186.0,13.7363,13.7449,13.7104,13.7449,86186.0
2019-09-09 14:55:00,15.96,15.97,15.95,15.96,75078.0,13.7449,13.7535,13.7363,13.7449,75078.0
2019-09-09 15:00:00,15.96,16.01,15.96,15.99,182558.0,13.7449,13.7879,13.7449,13.7707,182558.0
2019-09-09 15:05:00,15.99,16.01,15.98,15.99,129504.0,13.7707,13.7879,13.7621,13.7707,129504.0
2019-09-09 15:10:00,15.99,16.0,15.98,15.99,88932.0,13.7707,13.7793,13.7621,13.7707,88932.0
2019-09-09 15:15:00,15.99,16.04,15.99,16.04,173526.0,13.7707,13.8138,13.7707,13.8138,173526.0
2019-09-09 15:20:00,16.04,16.04,16.02,16.03,177032.0,13.8138,13.8138,13.7965,13.8052,177032.0
2019-09-09 15:25:00,16.02,16.03,15.99,16.0,99458.0,13.7965,13.8052,13.7707,13.7793,99458.0
2019-09-09 15:30:00,16.0,16.02,16.0,16.01,72614.0,13.7793,13.7965,13.7793,13.7879,72614.0
2019-09-09 15:35:00,16.02,16.02,16.0,16.02,118908.0,13.7965,13.7965,13.7793,13.7965,118908.0
2019-09-09 15:40:00,16.02,16.03,16.01,16.02,136498.0,13.7965,13.8052,13.7879,13.7965,136498.0
2019-09-09 15:45:00,16.02,16.03,16.01,16.02,121006.0,13.7965,13.8052,13.7879,13.7965,121006.0
2019-09-09 15:50:00,16.02,16.05,16.02,16.04,215058.0,13.7965,13.8224,13.7965,13.8138,215058.0
2019-09-09 15:55:00,16.04,16.05,16.02,16.05,443906.0,13.8138,13.8224,13.7965,13.8224,443906.0
2019-09-10 09:30:00,15.93,16.05,15.89,16.03,244836.0,13.719,13.8224,13.6846,13.8052,244836.0
2019-09-10 09:35:00,16.03,16.07,15.9,15.9,106994.0,13.8052,13.8396,13.6932,13.6932,106994.0
2019-09-10 09:40:00,15.91,15.95,15.81,15.94,144424.0,13.7018,13.7363,13.6157,13.7276,144424.0
2019-09-10 09:45:00,15.94,15.97,15.89,15.97,67690.0,13.7276,13.7535,13.6846,13.7535,67690.0
2019-09-10 09:50:00,15.97,16.0,15.97,15.97,46184.0,13.7535,13.7793,13.7535,13.7535,46184.0
2019-09-10 09:55:00,15.99,16.02,15.95,16.02,50012.0,13.7707,13.7965,13.7363,13.7965,50012.0
2019-09-10 10:00:00,16.01,16.02,15.95,15.97,51174.0,13.7879,13.7965,13.7363,13.7535,51174.0
2019-09-10 10:05:00,15.97,15.99,15.94,15.94,47690.0,13.7535,13.7707,13.7276,13.7276,47690.0
2019-09-10 10:10:00,15.93,15.94,15.9,15.92,37272.0,13.719,13.7276,13.6932,13.7104,37272.0
2019-09-10 10:15:00,15.92,15.92,15.87,15.87,89700.0,13.7104,13.7104,13.6674,13.6674,89700.0
2019-09-10 10:20:00,15.87,15.88,15.85,15.88,66264.0,13.6674,13.676,13.6501,13.676,66264.0
2019-09-10 10:25:00,15.87,15.89,15.85,15.89,31414.0,13.6674,13.6846,13.6501,13.6846,31414.0
2019-09-10 10:30:00,15.89,15.92,15.88,15.92,53602.0,13.6846,13.7104,13.676,13.7104,53602.0
2019-09-10 10:35:00,15.92,15.95,15.92,15.93,34774.0,13.7104,13.7363,13.7104,13.719,34774.0
2019-09-10 10:40:00,15.93,15.99,15.93,15.98,36498.0,13.719,13.7707,13.719,13.7621,36498.0
2019-09-10 10:45:00,15.98,16.02,15.96,16.0,59368.0,13.7621,13.7965,13.7449,13.7793,59368.0
2019-09-10 10:50:00,16.0,16.01,15.99,16.0,110908.0,13.7793,13.7879,13.7707,13.7793,110908.0
2019-09-10 10:55:00,15.99,16.0,15.97,15.99,74760.0,13.7707,13.7793,13.7535,13.7707,74760.0
2019-09-10 11:00:00,15.99,16.0,15.96,15.97,117038.0,13.7707,13.7793,13.7449,13.7535,117038.0
2019-09-10 11:05:00,15.97,16.0,15.96,15.98,74046.0,13.7535,13.7793,13.7449,13.7621,74046.0
2019-09-10 11:10:00,15.99,16.01,15.98,15.99,121290.0,13.7707,13.7879,13.7621,13.7707,121290.0
2019-09-10 11:15:00,15.99,16.0,15.98,16.0,53748.0,13.7707,13.7793,13.7621,13.7793,53748.0
2019-09-10 11:20:00,16.0,16.02,15.99,16.0,57944.0,13.7793,13.7965,13.7707,13.7793,57944.0
2019-09-10 11:25:00,15.99,16.02,15.99,16.0,79898.0,13.7707,13.7965,13.7707,13.7793,79898.0
2019-09-10 11:30:00,16.0,16.02,16.0,16.01,41508.0,13.7793,13.7965,13.7793,13.7879,41508.0
2019-09-10 11:35:00,16.01,16.05,16.01,16.03,48502.0,13.7879,13.8224,13.7879,13.8052,48502.0
2019-09-10 11:40:00,16.03,16.04,16.02,16.03,73764.0,13.8052,13.8138,13.7965,13.8052,73764.0
2019-09-10 11:45:00,16.03,16.08,16.02,16.06,69524.0,13.8052,13.8482,13.7965,13.831,69524.0
2019-09-10 11:50:00,16.06,16.1,16.06,16.09,46734.0,13.831,13.8654,13.831,13.8568,46734.0
2019-09-10 11:55:00,16.1,16.11,16.08,16.09,33218.0,13.8654,13.8741,13.8482,13.8568,33218.0
2019-09-10 12:00:00,16.09,16.1,16.05,16.08,175038.0,13.8568,13.8654,13.8224,13.8482,175038.0
2019-09-10 12:05:00,16.08,16.13,16.08,16.12,268396.0,13.8482,13.8913,13.8482,13.8827,268396.0
2019-09-10 12:10:00,16.13,16.18,16.12,16.17,149592.0,13.8913,13.9343,13.8827,13.9257,149592.0
2019-09-10 12:15:00,16.17,16.19,16.17,16.18,77404.0,13.9257,13.943,13.9257,13.9343,77404.0
2019-09-10 12:20:00,16.18,16.22,16.18,16.22,167462.0,13.9343,13.9688,13.9343,13.9688,167462.0
2019-09-10 12:25:00,16.23,16.23,16.21,16.23,75714.0,13.9774,13.9774,13.9602,13.9774,75714.0
2019-09-10 12:30:00,16.23,16.26,16.23,16.24,133484.0,13.9774,14.0032,13.9774,13.986,133484.0
2019-09-10 12:35:00,16.24,16.26,16.23,16.26,97362.0,13.986,14.0032,13.9774,14.0032,97362.0
2019-09-10 12:40:00,16.26,16.3,16.25,16.28,97750.0,14.0032,14.0377,13.9946,14.0205,97750.0
2019-09-10 12:45:00,16.28,16.31,16.28,16.3,208376.0,14.0205,14.0463,14.0205,14.0377,208376.0
2019-09-10 12:50:00,16.3,16.32,16.29,16.32,72872.0,14.0377,14.0549,14.0291,14.0549,72872.0
2019-09-10 12:55:00,16.32,16.35,16.31,16.32,197658.0,14.0549,14.0807,14.0463,14.0549,197658.0
2019-09-10 13:00:00,16.32,16.32,16.25,16.25,102630.0,14.0549,14.0549,13.9946,13.9946,102630.0
2019-09-10 13:05:00,16.24,16.25,16.2,16.24,89654.0,13.986,13.9946,13.9516,13.986,89654.0
2019-09-10 13:10:00,16.24,16.27,16.23,16.27,198098.0,13.986,14.0118,13.9774,14.0118,198098.0
2019-09-10 13:15:00,16.27,16.28,16.23,16.24,47748.0,14.0118,14.0205,13.9774,13.986,47748.0
2019-09-10 13:20:00,16.24,16.28,16.24,16.28,65302.0,13.986,14.0205,13.986,14.0205,65302.0
2019-09-10 13:25:00,16.27,16.28,16.27,16.28,31014.0,14.0118,14.0205,14.0118,14.0205,31014.0
2019-09-10 13:30:00,16.28,16.31,16.28,16.3,36640.0,14.0205,14.0463,14.0205,14.0377,36640.0
2019-09-10 13:35:00,16.3,16.3,16.27,16.28,27896.0,14.0377,14.0377,14.0118,14.0205,27896.0
2019-09-10 13:40:00,16.28,16.28,16.27,16.27,30804.0,14.0205,14.0205,14.0118,14.0118,30804.0
2019-09-10 13:45:00,16.27,16.28,16.25,16.27,74776.0,14.0118,14.0205,13.9946,14.0118,74776.0
2019-09-10 13:50:00,16.27,16.28,16.26,16.26,30016.0,14.0118,14.0205,14.0032,14.0032,30016.0
2019-09-10 13:55:00,16.26,16.28,16.25,16.28,177972.0,14.0032,14.0205,13.9946,14.0205,177972.0
2019-09-10 14:00:00,16.28,16.28,16.25,16.26,66272.0,14.0205,14.0205,13.9946,14.0032,66272.0
2019-09-10 14:05:00,16.26,16.27,16.24,16.24,65304.0,14.0032,14.0118,13.986,13.986,65304.0
2019-09-10 14:10:00,16.24,16.25,16.23,16.24,47602.0,13.986,13.9946,13.9774,13.986,47602.0
2019-09-10 14:15:00,16.24,16.24,16.22,16.24,98974.0,13.986,13.986,13.9688,13.986,98974.0
2019-09-10 14:20:00,16.24,16.26,16.23,16.25,61438.0,13.986,14.0032,13.9774,13.9946,61438.0
2019-09-10 14:25:00,16.25,16.27,16.25,16.26,54138.0,13.9946,14.0118,13.9946,14.0032,54138.0
2019-09-10 14:30:00,16.26,16.27,16.25,16.27,39000.0,14.0032,14.0118,13.9946,14.0118,39000.0
2019-09-10 14:35:00,16.27,16.27,16.24,16.26,36112.0,14.0118,14.0118,13.986,14.0032,36112.0
2019-09-10 14:40:00,16.26,16.26,16.23,16.24,58344.0,14.0032,14.0032,13.9774,13.986,58344.0
2019-09-10 14:45:00,16.24,16.25,16.23,16.25,29966.0,13.986,13.9946,13.9774,13.9946,29966.0
2019-09-10 14:50:00,16.25,16.27,16.24,16.26,80398.0,13.9946,14.0118,13.986,14.0032,80398.0
2019-09-10 14:55:00,16.26,16.28,16.25,16.28,51416.0,14.0032,14.0205,13.9946,14.0205,51416.0
2019-09-10 15:00:00,16.27,16.29,16.27,16.28,58162.0,14.0118,14.0291,14.0118,14.0205,58162.0
2019-09-10 15:05:00,16.29,16.29,16.28,16.29,48774.0,14.0291,14.0291,14.0205,14.0291,48774.0
2019-09-10 15:10:00,16.29,16.3,16.29,16.3,65104.0,14.0291,14.0377,14.0291,14.0377,65104.0
2019-09-10 15:15:00,16.3,16.3,16.29,16.3,62212.0,14.0377,14.0377,14.0291,14.0377,62212.0
2019-09-10 15:20:00,16.29,16.3,16.29,16.3,78178.0,14.0291,14.0377,14.0291,14.0377,78178.0
2019-09-10 15:25:00,16.3,16.3,16.3,16.3,51740.0,14.0377,14.0377,14.0377,14.0377,51740.0
2019-09-10 15:30:00,16.3,16.32,16.3,16.32,115748.0,14.0377,14.0549,14.0377,14.0549,115748.0
2019-09-10 15:35:00,16.32,16.33,16.31,16.31,115452.0,14.0549,14.0635,14.0463,14.0463,115452.0
2019-09-10 15:40:00,16.32,16.34,16.31,16.33,124982.0,14.0549,14.0721,14.0463,14.0635,124982.0
2019-09-10 15:45:00,16.33,16.35,16.33,16.34,151224.0,14.0635,14.0807,14.0635,14.0721,151224.0
2019-09-10 15:50:00,16.34,16.36,16.33,16.36,198086.0,14.0721,14.0894,14.0635,14.0894,198086.0
2019-09-10 15:55:00,16.36,16.41,16.35,16.41,494260.0,14.0894,14.1324,14.0807,14.1324,494260.0
2019-09-11 09:30:00,16.43,16.48,16.36,16.36,204824.0,14.1496,14.1927,14.0894,14.0894,204824.0
2019-09-11 09:35:00,16.35,16.46,16.3,16.45,62026.0,14.0807,14.1755,14.0377,14.1669,62026.0
2019-09-11 09:40:00,16.46,16.48,16.41,16.43,56106.0,14.1755,14.1927,14.1324,14.1496,56106.0
2019-09-11 09:45:00,16.43,16.52,16.43,16.5,103750.0,14.1496,14.2271,14.1496,14.2099,103750.0
2019-09-11 09:50:00,16.5,16.56,16.48,16.5,81892.0,14.2099,14.2616,14.1927,14.2099,81892.0
2019-09-11 09:55:00,16.5,16.55,16.5,16.54,126934.0,14.2099,14.253,14.2099,14.2444,126934.0
2019-09-11 10:00:00,16.54,16.61,16.54,16.59,120948.0,14.2444,14.3047,14.2444,14.2874,120948.0
2019-09-11 10:05:00,16.58,16.6,16.55,16.58,89054.0,14.2788,14.296,14.253,14.2788,89054.0
2019-09-11 10:10:00,16.58,16.58,16.54,16.58,100072.0,14.2788,14.2788,14.2444,14.2788,100072.0
2019-09-11 10:15:00,16.58,16.59,16.54,16.56,146764.0,14.2788,14.2874,14.2444,14.2616,146764.0
2019-09-11 10:20:00,16.56,16.61,16.56,16.61,118910.0,14.2616,14.3047,14.2616,14.3047,118910.0
2019-09-11 10:25:00,16.6,16.64,16.58,16.63,92550.0,14.296,14.3305,14.2788,14.3219,92550.0
2019-09-11 10:30:00,16.63,16.65,16.59,16.62,93418.0,14.3219,14.3391,14.2874,14.3133,93418.0
2019-09-11 10:35:00,16.62,16.67,16.61,16.67,89934.0,14.3133,14.3563,14.3047,14.3563,89934.0
2019-09-11 10:40:00,16.67,16.67,16.6,16.63,90608.0,14.3563,14.3563,14.296,14.3219,90608.0
2019-09-11 10:45:00,16.63,16.64,16.61,16.63,84774.0,14.3219,14.3305,14.3047,14.3219,84774.0
2019-09-11 10:50:00,16.63,16.66,16.61,16.62,187034.0,14.3219,14.3477,14.3047,14.3133,187034.0
2019-09-11 10:55:00,16.61,16.67,16.61,16.64,88572.0,14.3047,14.3563,14.3047,14.3305,88572.0
2019-09-11 11:00:00,16.65,16.65,16.61,16.61,66326.0,14.3391,14.3391,14.3047,14.3047,66326.0
2019-09-11 11:05:00,16.61,16.61,16.58,16.58,100010.0,14.3047,14.3047,14.2788,14.2788,100010.0
2019-09-11 11:10:00,16.58,16.61,16.57,16.57,60696.0,14.2788,14.3047,14.2702,14.2702,60696.0
2019-09-11 11:15:00,16.58,16.58,16.49,16.5,126546.0,14.2788,14.2788,14.2013,14.2099,126546.0
2019-09-11 11:20:00,16.5,16.52,16.48,16.5,59852.0,14.2099,14.2271,14.1927,14.2099,59852.0
2019-09-11 11:25:00,16.49,16.5,16.47,16.48,39480.0,14.2013,14.2099,14.1841,14.1927,39480.0
2019-09-11 11:30:00,16.48,16.53,16.48,16.52,57632.0,14.1927,14.2358,14.1927,14.2271,57632.0
2019-09-11 11:35:00,16.52,16.53,16.5,16.5,104462.0,14.2271,14.2358,14.2099,14.2099,104462.0
2019-09-11 11:40:00,16.5,16.54,16.5,16.54,83212.0,14.2099,14.2444,14.2099,14.2444,83212.0
2019-09-11 11:45:00,16.54,16.54,16.5,16.51,116948.0,14.2444,14.2444,14.2099,14.2185,116948.0
2019-09-11 11:50:00,16.5,16.53,16.5,16.53,51342.0,14.2099,14.2358,14.2099,14.2358,51342.0
2019-09-11 11:55:00,16.53,16.57,16.52,16.56,56874.0,14.2358,14.2702,14.2271,14.2616,56874.0
2019-09-11 12:00:00,16.57,16.6,16.56,16.59,59532.0,14.2702,14.296,14.2616,14.2874,59532.0
2019-09-11 12:05:00,16.59,16.6,16.58,16.6,68436.0,14.2874,14.296,14.2788,14.296,68436.0
2019-09-11 12:10:00,16.6,16.61,16.58,16.59,47336.0,14.296,14.3047,14.2788,14.2874,47336.0
2019-09-11 12:15:00,16.59,16.59,16.56,16.57,47434.0,14.2874,14.2874,14.2616,14.2702,47434.0
2019-09-11 12:20:00,16.57,16.59,16.56,16.58,47746.0,14.2702,14.2874,14.2616,14.2788,47746.0
2019-09-11 12:25:00,16.58,16.59,16.57,16.58,37608.0,14.2788,14.2874,14.2702,14.2788,37608.0
2019-09-11 12:30:00,16.58,16.6,16.56,16.6,37310.0,14.2788,14.296,14.2616,14.296,37310.0
2019-09-11 12:35:00,16.6,16.61,16.59,16.6,53598.0,14.296,14.3047,14.2874,14.296,53598.0
2019-09-11 12:40:00,16.6,16.63,16.6,16.62,51716.0,14.296,14.3219,14.296,14.3133,51716.0
2019-09-11 12:45:00,16.61,16.63,16.61,16.61,58836.0,14.3047,14.3219,14.3047,14.3047,58836.0
2019-09-11 12:50:00,16.62,16.65,16.62,16.64,54064.0,14.3133,14.3391,14.3133,14.3305,54064.0
2019-09-11 12:55:00,16.64,16.66,16.62,16.65,85956.0,14.3305,14.3477,14.3133,14.3391,85956.0
2019-09-11 13:00:00,16.65,16.65,16.61,16.62,62274.0,14.3391,14.3391,14.3047,14.3133,62274.0
2019-09-11 13:05:00,16.62,16.62,16.6,16.6,24272.0,14.3133,14.3133,14.296,14.296,24272.0
2019-09-11 13:10:00,16.6,16.63,16.6,16.62,58256.0,14.296,14.3219,14.296,14.3133,58256.0
2019-09-11 13:15:00,16.61,16.63,16.6,16.63,44180.0,14.3047,14.3219,14.296,14.3219,44180.0
2019-09-11 13:20:00,16.62,16.65,16.61,16.64,40078.0,14.3133,14.3391,14.3047,14.3305,40078.0
2019-09-11 13:25:00,16.64,16.66,16.64,16.65,28452.0,14.3305,14.3477,14.3305,14.3391,28452.0
2019-09-11 13:30:00,16.65,16.67,16.64,16.66,75218.0,14.3391,14.3563,14.3305,14.3477,75218.0
2019-09-11 13:35:00,16.66,16.69,16.65,16.69,43706.0,14.3477,14.3736,14.3391,14.3736,43706.0
2019-09-11 13:40:00,16.7,16.71,16.68,16.69,63476.0,14.3822,14.3908,14.3649,14.3736,63476.0
2019-09-11 13:45:00,16.7,16.7,16.68,16.7,79984.0,14.3822,14.3822,14.3649,14.3822,79984.0
2019-09-11 13:50:00,16.7,16.71,16.68,16.68,61582.0,14.3822,14.3908,14.3649,14.3649,61582.0
2019-09-11 13:55:00,16.68,16.7,16.68,16.7,47982.0,14.3649,14.3822,14.3649,14.3822,47982.0
2019-09-11 14:00:00,16.7,16.71,16.69,16.7,93006.0,14.3822,14.3908,14.3736,14.3822,93006.0
2019-09-11 14:05:00,16.7,16.71,16.7,16.71,51060.0,14.3822,14.3908,14.3822,14.3908,51060.0
2019-09-11 14:10:00,16.71,16.71,16.63,16.64,71188.0,14.3908,14.3908,14.3219,14.3305,71188.0
2019-09-11 14:15:00,16.64,16.64,16.61,16.63,63916.0,14.3305,14.3305,14.3047,14.3219,63916.0
2019-09-11 14:20:00,16.63,16.66,16.63,16.65,33772.0,14.3219,14.3477,14.3219,14.3391,33772.0
2019-09-11 14:25:00,16.65,16.69,16.65,16.68,83348.0,14.3391,14.3736,14.3391,14.3649,83348.0
2019-09-11 14:30:00,16.68,16.71,16.68,16.7,155718.0,14.3649,14.3908,14.3649,14.3822,155718.0
2019-09-11 14:35:00,16.7,16.71,16.68,16.68,164994.0,14.3822,14.3908,14.3649,14.3649,164994.0
2019-09-11 14:40:00,16.68,16.7,16.68,16.7,45848.0,14.3649,14.3822,14.3649,14.3822,45848.0
2019-09-11 14:45:00,16.7,16.7,16.68,16.69,53322.0,14.3822,14.3822,14.3649,14.3736,53322.0
2019-09-11 14:50:00,16.69,16.7,16.65,16.65,85860.0,14.3736,14.3822,14.3391,14.3391,85860.0
2019-09-11 14:55:00,16.65,16.66,16.64,16.65,52516.0,14.3391,14.3477,14.3305,14.3391,52516.0
2019-09-11 15:00:00,16.65,16.68,16.65,16.68,42286.0,14.3391,14.3649,14.3391,14.3649,42286.0
2019-09-11 15:05:00,16.68,16.68,16.67,16.68,63848.0,14.3649,14.3649,14.3563,14.3649,63848.0
2019-09-11 15:10:00,16.68,16.68,16.66,16.67,59496.0,14.3649,14.3649,14.3477,14.3563,59496.0
2019-09-11 15:15:00,16.67,16.68,16.67,16.68,67502.0,14.3563,14.3649,14.3563,14.3649,67502.0
2019-09-11 15:20:00,16.68,16.7,16.68,16.7,62616.0,14.3649,14.3822,14.3649,14.3822,62616.0
2019-09-11 15:25:00,16.7,16.7,16.69,16.7,74064.0,14.3822,14.3822,14.3736,14.3822,74064.0
2019-09-11 15:30:00,16.7,16.71,16.69,16.7,111966.0,14.3822,14.3908,14.3736,14.3822,111966.0
2019-09-11 15:35:00,16.7,16.72,16.67,16.72,208932.0,14.3822,14.3994,14.3563,14.3994,208932.0
2019-09-11 15:40:00,16.72,16.73,16.7,16.71,271604.0,14.3994,14.408,14.3822,14.3908,271604.0
2019-09-11 15:45:00,16.71,16.72,16.69,16.72,226344.0,14.3908,14.3994,14.3736,14.3994,226344.0
2019-09-11 15:50:00,16.72,16.73,16.71,16.73,262696.0,14.3994,14.408,14.3908,14.408,262696.0
2019-09-11 15:55:00,16.73,16.75,16.73,16.75,556466.0,14.408,14.4252,14.408,14.4252,556466.0
2019-09-12 09:30:00,16.75,16.87,16.73,16.81,130552.0,14.4252,14.5286,14.408,14.4769,130552.0
2019-09-12 09:35:00,16.81,16.87,16.75,16.82,130518.0,14.4769,14.5286,14.4252,14.4855,130518.0
2019-09-12 09:40:00,16.83,16.83,16.74,16.77,58714.0,14.4941,14.4941,14.4166,14.4425,58714.0
2019-09-12 09:45:00,16.77,16.77,16.67,16.7,68114.0,14.4425,14.4425,14.3563,14.3822,68114.0
2019-09-12 09:50:00,16.68,16.78,16.67,16.78,120964.0,14.3649,14.4511,14.3563,14.4511,120964.0
2019-09-12 09:55:00,16.78,16.83,16.76,16.83,139638.0,14.4511,14.4941,14.4338,14.4941,139638.0
2019-09-12 10:00:00,16.83,16.88,16.79,16.86,123534.0,14.4941,14.5372,14.4597,14.52,123534.0
2019-09-12 10:05:00,16.86,16.9,16.85,16.86,128680.0,14.52,14.5544,14.5113,14.52,128680.0
2019-09-12 10:10:00,16.86,16.99,16.84,16.97,222806.0,14.52,14.6319,14.5027,14.6147,222806.0
2019-09-12 10:15:00,16.97,17.0,16.9,16.9,88374.0,14.6147,14.6405,14.5544,14.5544,88374.0
2019-09-12 10:20:00,16.9,16.96,16.89,16.89,142490.0,14.5544,14.6061,14.5458,14.5458,142490.0
2019-09-12 10:25:00,16.9,16.97,16.89,16.93,178342.0,14.5544,14.6147,14.5458,14.5802,178342.0
2019-09-12 10:30:00,16.93,16.97,16.9,16.92,167588.0,14.5802,14.6147,14.5544,14.5716,167588.0
2019-09-12 10:35:00,16.92,16.95,16.85,16.86,177180.0,14.5716,14.5975,14.5113,14.52,177180.0
2019-09-12 10:40:00,16.86,16.89,16.84,16.89,61876.0,14.52,14.5458,14.5027,14.5458,61876.0
2019-09-12 10:45:00,16.89,16.92,16.88,16.91,74130.0,14.5458,14.5716,14.5372,14.563,74130.0
2019-09-12 10:50:00,16.91,16.92,16.77,16.78,210184.0,14.563,14.5716,14.4425,14.4511,210184.0
2019-09-12 10:55:00,16.78,16.8,16.71,16.71,56338.0,14.4511,14.4683,14.3908,14.3908,56338.0
2019-09-12 11:00:00,16.71,16.72,16.62,16.66,114056.0,14.3908,14.3994,14.3133,14.3477,114056.0
2019-09-12 11:05:00,16.66,16.67,16.64,16.67,64458.0,14.3477,14.3563,14.3305,14.3563,64458.0
2019-09-12 11:10:00,16.67,16.69,16.67,16.68,37152.0,14.3563,14.3736,14.3563,14.3649,37152.0
2019-09-12 11:15:00,16.68,16.72,16.68,16.71,39956.0,14.3649,14.3994,14.3649,14.3908,39956.0
2019-09-12 11:20:00,16.7,16.75,16.69,16.73,85404.0,14.3822,14.4252,14.3736,14.408,85404.0
2019-09-12 11:25:00,16.74,16.76,16.72,16.74,144302.0,14.4166,14.4338,14.3994,14.4166,144302.0
2019-09-12 11:30:00,16.75,16.77,16.74,16.76,14526.0,14.4252,14.4425,14.4166,14.4338,14526.0
2019-09-12 11:35:00,16.76,16.78,16.75,16.77,35082.0,14.4338,14.4511,14.4252,14.4425,35082.0
2019-09-12 11:40:00,16.77,16.82,16.77,16.81,27196.0,14.4425,14.4855,14.4425,14.4769,27196.0
2019-09-12 11:45:00,16.81,16.83,16.8,16.83,42798.0,14.4769,14.4941,14.4683,14.4941,42798.0
2019-09-12 11:50:00,16.83,16.84,16.81,16.82,65916.0,14.4941,14.5027,14.4769,14.4855,65916.0
2019-09-12 11:55:00,16.82,16.83,16.81,16.83,33302.0,14.4855,14.4941,14.4769,14.4941,33302.0
2019-09-12 12:00:00,16.83,16.84,16.81,16.83,73468.0,14.4941,14.5027,14.4769,14.4941,73468.0
2019-09-12 12:05:00,16.83,16.85,16.8,16.81,71600.0,14.4941,14.5113,14.4683,14.4769,71600.0
2019-09-12 12:10:00,16.81,16.84,16.81,16.83,69798.0,14.4769,14.5027,14.4769,14.4941,69798.0
2019-09-12 12:15:00,16.83,16.83,16.82,16.83,30558.0,14.4941,14.4941,14.4855,14.4941,30558.0
2019-09-12 12:20:00,16.83,16.85,16.81,16.81,26038.0,14.4941,14.5113,14.4769,14.4769,26038.0
2019-09-12 12:25:00,16.82,16.84,16.8,16.83,44526.0,14.4855,14.5027,14.4683,14.4941,44526.0
2019-09-12 12:30:00,16.83,16.84,16.82,16.83,18086.0,14.4941,14.5027,14.4855,14.4941,18086.0
2019-09-12 12:35:00,16.84,16.85,16.82,16.85,22866.0,14.5027,14.5113,14.4855,14.5113,22866.0
2019-09-12 12:40:00,16.85,16.85,16.84,16.85,36212.0,14.5113,14.5113,14.5027,14.5113,36212.0
2019-09-12 12:45:00,16.85,16.86,16.83,16.85,21740.0,14.5113,14.52,14.4941,14.5113,21740.0
2019-09-12 12:50:00,16.85,16.85,16.84,16.85,26892.0,14.5113,14.5113,14.5027,14.5113,26892.0
2019-09-12 12:55:00,16.85,16.86,16.84,16.86,25454.0,14.5113,14.52,14.5027,14.52,25454.0
2019-09-12 13:00:00,16.85,16.9,16.85,16.89,55260.0,14.5113,14.5544,14.5113,14.5458,55260.0
2019-09-12 13:05:00,16.89,16.9,16.86,16.86,22720.0,14.5458,14.5544,14.52,14.52,22720.0
2019-09-12 13:10:00,16.86,16.88,16.86,16.88,90458.0,14.52,14.5372,14.52,14.5372,90458.0
2019-09-12 13:15:00,16.88,16.88,16.86,16.86,73300.0,14.5372,14.5372,14.52,14.52,73300.0
2019-09-12 13:20:00,16.86,16.88,16.86,16.86,59670.0,14.52,14.5372,14.52,14.52,59670.0
2019-09-12 13:25:00,16.86,16.88,16.86,16.87,65058.0,14.52,14.5372,14.52,14.5286,65058.0
2019-09-12 13:30:00,16.87,16.88,16.86,16.88,22926.0,14.5286,14.5372,14.52,14.5372,22926.0
2019-09-12 13:35:00,16.88,16.89,16.86,16.87,42252.0,14.5372,14.5458,14.52,14.5286,42252.0
2019-09-12 13:40:00,16.87,16.89,16.87,16.89,81252.0,14.5286,14.5458,14.5286,14.5458,81252.0
2019-09-12 13:45:00,16.88,16.89,16.86,16.86,162692.0,14.5372,14.5458,14.52,14.52,162692.0
2019-09-12 13:50:00,16.86,16.88,16.81,16.81,224776.0,14.52,14.5372,14.4769,14.4769,224776.0
2019-09-12 13:55:00,16.82,16.85,16.81,16.83,42192.0,14.4855,14.5113,14.4769,14.4941,42192.0
2019-09-12 14:00:00,16.83,16.83,16.8,16.82,46952.0,14.4941,14.4941,14.4683,14.4855,46952.0
2019-09-12 14:05:00,16.81,16.82,16.78,16.79,68736.0,14.4769,14.4855,14.4511,14.4597,68736.0
2019-09-12 14:10:00,16.78,16.79,16.77,16.78,49540.0,14.4511,14.4597,14.4425,14.4511,49540.0
2019-09-12 14:15:00,16.78,16.8,16.77,16.8,38526.0,14.4511,14.4683,14.4425,14.4683,38526.0
2019-09-12 14:20:00,16.8,16.8,16.77,16.79,44432.0,14.4683,14.4683,14.4425,14.4597,44432.0
2019-09-12 14:25:00,16.78,16.79,16.77,16.79,28216.0,14.4511,14.4597,14.4425,14.4597,28216.0
2019-09-12 14:30:00,16.79,16.81,16.78,16.79,41196.0,14.4597,14.4769,14.4511,14.4597,41196.0
2019-09-12 14:35:00,16.79,16.81,16.79,16.81,26946.0,14.4597,14.4769,14.4597,14.4769,26946.0
2019-09-12 14:40:00,16.81,16.83,16.81,16.82,33710.0,14.4769,14.4941,14.4769,14.4855,33710.0
2019-09-12 14:45:00,16.81,16.82,16.81,16.82,47574.0,14.4769,14.4855,14.4769,14.4855,47574.0
2019-09-12 14:50:00,16.82,16.83,16.81,16.82,36842.0,14.4855,14.4941,14.4769,14.4855,36842.0
2019-09-12 14:55:00,16.82,16.82,16.8,16.81,41628.0,14.4855,14.4855,14.4683,14.4769,41628.0
2019-09-12 15:00:00,16.81,16.82,16.8,16.8,56892.0,14.4769,14.4855,14.4683,14.4683,56892.0
2019-09-12 15:05:00,16.8,16.82,16.8,16.82,38364.0,14.4683,14.4855,14.4683,14.4855,38364.0
2019-09-12 15:10:00,16.82,16.82,16.8,16.81,52996.0,14.4855,14.4855,14.4683,14.4769,52996.0
2019-09-12 15:15:00,16.8,16.81,16.8,16.8,24290.0,14.4683,14.4769,14.4683,14.4683,24290.0
2019-09-12 15:20:00,16.81,16.83,16.8,16.83,88434.0,14.4769,14.4941,14.4683,14.4941,88434.0
2019-09-12 15:25:00,16.83,16.83,16.82,16.82,50760.0,14.4941,14.4941,14.4855,14.4855,50760.0
2019-09-12 15:30:00,16.82,16.83,16.81,16.82,84210.0,14.4855,14.4941,14.4769,14.4855,84210.0
2019-09-12 15:35:00,16.82,16.82,16.81,16.82,49272.0,14.4855,14.4855,14.4769,14.4855,49272.0
2019-09-12 15:40:00,16.82,16.82,16.8,16.82,80166.0,14.4855,14.4855,14.4683,14.4855,80166.0
2019-09-12 15:45:00,16.82,16.84,16.81,16.82,102212.0,14.4855,14.5027,14.4769,14.4855,102212.0
2019-09-12 15:50:00,16.82,16.83,16.81,16.83,127370.0,14.4855,14.4941,14.4769,14.4941,127370.0
2019-09-12 15:55:00,16.83,16.84,16.81,16.82,364654.0,14.4941,14.5027,14.4769,14.4855,364654.0
2019-09-13 09:30:00,16.86,17.0,16.86,16.93,116866.0,14.52,14.6405,14.52,14.5802,116866.0
2019-09-13 09:35:00,16.95,16.99,16.87,16.9,39422.0,14.5975,14.6319,14.5286,14.5544,39422.0
2019-09-13 09:40:00,16.91,16.92,16.79,16.8,42806.0,14.563,14.5716,14.4597,14.4683,42806.0
2019-09-13 09:45:00,16.8,16.88,16.8,16.87,65344.0,14.4683,14.5372,14.4683,14.5286,65344.0
2019-09-13 09:50:00,16.88,16.88,16.84,16.85,105392.0,14.5372,14.5372,14.5027,14.5113,105392.0
2019-09-13 09:55:00,16.85,16.88,16.81,16.86,43234.0,14.5113,14.5372,14.4769,14.52,43234.0
2019-09-13 10:00:00,16.86,16.89,16.83,16.86,31790.0,14.52,14.5458,14.4941,14.52,31790.0
2019-09-13 10:05:00,16.85,16.88,16.83,16.84,34706.0,14.5113,14.5372,14.4941,14.5027,34706.0
2019-09-13 10:10:00,16.84,16.88,16.81,16.82,39784.0,14.5027,14.5372,14.4769,14.4855,39784.0
2019-09-13 10:15:00,16.82,16.86,16.82,16.85,30820.0,14.4855,14.52,14.4855,14.5113,30820.0
2019-09-13 10:20:00,16.85,16.86,16.83,16.84,34404.0,14.5113,14.52,14.4941,14.5027,34404.0
2019-09-13 10:25:00,16.84,16.86,16.81,16.82,35932.0,14.5027,14.52,14.4769,14.4855,35932.0
2019-09-13 10:30:00,16.82,16.85,16.81,16.84,30574.0,14.4855,14.5113,14.4769,14.5027,30574.0
2019-09-13 10:35:00,16.83,16.85,16.82,16.84,33678.0,14.4941,14.5113,14.4855,14.5027,33678.0
2019-09-13 10:40:00,16.84,16.9,16.84,16.88,62000.0,14.5027,14.5544,14.5027,14.5372,62000.0
2019-09-13 10:45:00,16.88,16.9,16.88,16.89,32112.0,14.5372,14.5544,14.5372,14.5458,32112.0
2019-09-13 10:50:00,16.9,16.91,16.89,16.9,50468.0,14.5544,14.563,14.5458,14.5544,50468.0
2019-09-13 10:55:00,16.9,16.91,16.88,16.9,35712.0,14.5544,14.563,14.5372,14.5544,35712.0
2019-09-13 11:00:00,16.9,16.93,16.9,16.92,35528.0,14.5544,14.5802,14.5544,14.5716,35528.0
2019-09-13 11:05:00,16.93,16.97,16.92,16.96,57620.0,14.5802,14.6147,14.5716,14.6061,57620.0
2019-09-13 11:10:00,16.96,16.96,16.93,16.94,50248.0,14.6061,14.6061,14.5802,14.5889,50248.0
2019-09-13 11:15:00,16.93,16.96,16.92,16.95,60738.0,14.5802,14.6061,14.5716,14.5975,60738.0
2019-09-13 11:20:00,16.96,16.97,16.93,16.97,38482.0,14.6061,14.6147,14.5802,14.6147,38482.0
2019-09-13 11:25:00,16.97,16.97,16.95,16.96,39576.0,14.6147,14.6147,14.5975,14.6061,39576.0
2019-09-13 11:30:00,16.96,16.97,16.94,16.95,66070.0,14.6061,14.6147,14.5889,14.5975,66070.0
2019-09-13 11:35:00,16.95,16.96,16.93,16.95,20570.0,14.5975,14.6061,14.5802,14.5975,20570.0
2019-09-13 11:40:00,16.95,16.98,16.93,16.98,141282.0,14.5975,14.6233,14.5802,14.6233,141282.0
2019-09-13 11:45:00,16.98,16.98,16.95,16.98,68656.0,14.6233,14.6233,14.5975,14.6233,68656.0
2019-09-13 11:50:00,16.98,16.98,16.97,16.97,38124.0,14.6233,14.6233,14.6147,14.6147,38124.0
2019-09-13 11:55:00,16.97,16.97,16.93,16.94,27500.0,14.6147,14.6147,14.5802,14.5889,27500.0
2019-09-13 12:00:00,16.94,16.97,16.93,16.97,46546.0,14.5889,14.6147,14.5802,14.6147,46546.0
2019-09-13 12:05:00,16.97,16.98,16.96,16.97,25952.0,14.6147,14.6233,14.6061,14.6147,25952.0
2019-09-13 12:10:00,16.97,16.99,16.96,16.98,31246.0,14.6147,14.6319,14.6061,14.6233,31246.0
2019-09-13 12:15:00,16.98,17.0,16.98,17.0,37490.0,14.6233,14.6405,14.6233,14.6405,37490.0
2019-09-13 12:20:00,17.0,17.0,16.99,17.0,36130.0,14.6405,14.6405,14.6319,14.6405,36130.0
2019-09-13 12:25:00,17.0,17.03,17.0,17.03,61720.0,14.6405,14.6664,14.6405,14.6664,61720.0
2019-09-13 12:30:00,17.03,17.03,17.02,17.03,40892.0,14.6664,14.6664,14.6578,14.6664,40892.0
2019-09-13 12:35:00,17.03,17.05,17.02,17.03,56890.0,14.6664,14.6836,14.6578,14.6664,56890.0
2019-09-13 12:40:00,17.04,17.05,17.02,17.03,82722.0,14.675,14.6836,14.6578,14.6664,82722.0
2019-09-13 12:45:00,17.04,17.04,17.0,17.0,35360.0,14.675,14.675,14.6405,14.6405,35360.0
2019-09-13 12:50:00,17.0,17.01,16.98,16.99,28228.0,14.6405,14.6491,14.6233,14.6319,28228.0
2019-09-13 12:55:00,16.98,16.99,16.96,16.97,36814.0,14.6233,14.6319,14.6061,14.6147,36814.0
2019-09-13 13:00:00,16.97,17.0,16.97,16.99,68990.0,14.6147,14.6405,14.6147,14.6319,68990.0
2019-09-13 13:05:00,16.99,17.0,16.98,16.98,32454.0,14.6319,14.6405,14.6233,14.6233,32454.0
2019-09-13 13:10:00,16.98,16.99,16.97,16.97,31936.0,14.6233,14.6319,14.6147,14.6147,31936.0
2019-09-13 13:15:00,16.98,16.99,16.97,16.99,42976.0,14.6233,14.6319,14.6147,14.6319,42976.0
2019-09-13 13:20:00,16.99,17.01,16.99,17.01,31648.0,14.6319,14.6491,14.6319,14.6491,31648.0
2019-09-13 13:25:00,17.01,17.02,17.0,17.01,30746.0,14.6491,14.6578,14.6405,14.6491,30746.0
2019-09-13 13:30:00,17.01,17.02,17.0,17.0,23986.0,14.6491,14.6578,14.6405,14.6405,23986.0
2019-09-13 13:35:00,17.0,17.02,17.0,17.0,46612.0,14.6405,14.6578,14.6405,14.6405,46612.0
2019-09-13 13:40:00,17.0,17.0,16.96,16.96,37580.0,14.6405,14.6405,14.6061,14.6061,37580.0
2019-09-13 13:45:00,16.96,16.99,16.95,16.99,57520.0,14.6061,14.6319,14.5975,14.6319,57520.0
2019-09-13 13:50:00,16.99,16.99,16.98,16.99,28982.0,14.6319,14.6319,14.6233,14.6319,28982.0
2019-09-13 13:55:00,16.99,16.99,16.96,16.97,53500.0,14.6319,14.6319,14.6061,14.6147,53500.0
2019-09-13 14:00:00,16.96,16.98,16.96,16.97,34060.0,14.6061,14.6233,14.6061,14.6147,34060.0
2019-09-13 14:05:00,16.97,16.98,16.93,16.95,160446.0,14.6147,14.6233,14.5802,14.5975,160446.0
2019-09-13 14:10:00,16.95,16.96,16.93,16.93,133444.0,14.5975,14.6061,14.5802,14.5802,133444.0
2019-09-13 14:15:00,16.92,16.93,16.92,16.92,32202.0,14.5716,14.5802,14.5716,14.5716,32202.0
2019-09-13 14:20:00,16.92,16.92,16.9,16.9,102226.0,14.5716,14.5716,14.5544,14.5544,102226.0
2019-09-13 14:25:00,16.9,16.91,16.89,16.9,50846.0,14.5544,14.563,14.5458,14.5544,50846.0
2019-09-13 14:30:00,16.9,16.92,16.89,16.9,44404.0,14.5544,14.5716,14.5458,14.5544,44404.0
2019-09-13 14:35:00,16.9,16.92,16.89,16.92,34136.0,14.5544,14.5716,14.5458,14.5716,34136.0
2019-09-13 14:40:00,16.92,16.92,16.91,16.91,26684.0,14.5716,14.5716,14.563,14.563,26684.0
2019-09-13 14:45:00,16.91,16.91,16.9,16.9,32240.0,14.563,14.563,14.5544,14.5544,32240.0
2019-09-13 14:50:00,16.9,16.91,16.89,16.9,55436.0,14.5544,14.563,14.5458,14.5544,55436.0
2019-09-13 14:55:00,16.89,16.9,16.88,16.89,36294.0,14.5458,14.5544,14.5372,14.5458,36294.0
2019-09-13 15:00:00,16.89,16.9,16.88,16.9,33970.0,14.5458,14.5544,14.5372,14.5544,33970.0
2019-09-13 15:05:00,16.9,16.9,16.88,16.89,166440.0,14.5544,14.5544,14.5372,14.5458,166440.0
2019-09-13 15:10:00,16.89,16.9,16.88,16.89,188068.0,14.5458,14.5544,14.5372,14.5458,188068.0
2019-09-13 15:15:00,16.89,16.9,16.86,16.86,259228.0,14.5458,14.5544,14.52,14.52,259228.0
2019-09-13 15:20:00,16.86,16.86,16.84,16.86,94818.0,14.52,14.52,14.5027,14.52,94818.0
2019-09-13 15:25:00,16.86,16.86,16.83,16.83,93372.0,14.52,14.52,14.4941,14.4941,93372.0
2019-09-13 15:30:00,16.83,16.85,16.83,16.84,254078.0,14.4941,14.5113,14.4941,14.5027,254078.0
2019-09-13 15:35:00,16.84,16.85,16.83,16.84,91272.0,14.5027,14.5113,14.4941,14.5027,91272.0
2019-09-13 15:40:00,16.84,16.86,16.83,16.86,243826.0,14.5027,14.52,14.4941,14.52,243826.0
2019-09-13 15:45:00,16.86,16.88,16.84,16.85,193460.0,14.52,14.5372,14.5027,14.5113,193460.0
2019-09-13 15:50:00,16.84,16.86,16.82,16.83,142182.0,14.5027,14.52,14.4855,14.4941,142182.0
2019-09-13 15:55:00,16.83,16.86,16.81,16.82,625824.0,14.4941,14.52,14.4769,14.4855,625824.0
2019-09-16 09:30:00,16.7,16.8,16.65,16.78,130212.0,14.3822,14.4683,14.3391,14.4511,130212.0
2019-09-16 09:35:00,16.78,16.79,16.74,16.74,67440.0,14.4511,14.4597,14.4166,14.4166,67440.0
2019-09-16 09:40:00,16.75,16.79,16.71,16.79,32038.0,14.4252,14.4597,14.3908,14.4597,32038.0
2019-09-16 09:45:00,16.79,16.8,16.75,16.75,19938.0,14.4597,14.4683,14.4252,14.4252,19938.0
2019-09-16 09:50:00,16.75,16.77,16.74,16.75,47938.0,14.4252,14.4425,14.4166,14.4252,47938.0
2019-09-16 09:55:00,16.75,16.77,16.73,16.76,50018.0,14.4252,14.4425,14.408,14.4338,50018.0
2019-09-16 10:00:00,16.75,16.78,16.75,16.76,27412.0,14.4252,14.4511,14.4252,14.4338,27412.0
2019-09-16 10:05:00,16.76,16.76,16.74,16.75,78408.0,14.4338,14.4338,14.4166,14.4252,78408.0
2019-09-16 10:10:00,16.75,16.79,16.75,16.78,62474.0,14.4252,14.4597,14.4252,14.4511,62474.0
2019-09-16 10:15:00,16.78,16.82,16.78,16.81,62496.0,14.4511,14.4855,14.4511,14.4769,62496.0
2019-09-16 10:20:00,16.81,16.84,16.8,16.83,61670.0,14.4769,14.5027,14.4683,14.4941,61670.0
2019-09-16 10:25:00,16.82,16.84,16.78,16.81,69510.0,14.4855,14.5027,14.4511,14.4769,69510.0
2019-09-16 10:30:00,16.81,16.82,16.8,16.8,38162.0,14.4769,14.4855,14.4683,14.4683,38162.0
2019-09-16 10:35:00,16.79,16.8,16.77,16.79,42372.0,14.4597,14.4683,14.4425,14.4597,42372.0
2019-09-16 10:40:00,16.78,16.8,16.77,16.79,46874.0,14.4511,14.4683,14.4425,14.4597,46874.0
2019-09-16 10:45:00,16.79,16.8,16.77,16.78,44668.0,14.4597,14.4683,14.4425,14.4511,44668.0
2019-09-16 10:50:00,16.78,16.8,16.77,16.77,37830.0,14.4511,14.4683,14.4425,14.4425,37830.0
2019-09-16 10:55:00,16.77,16.8,16.77,16.79,27042.0,14.4425,14.4683,14.4425,14.4597,27042.0
2019-09-16 11:00:00,16.79,16.8,16.78,16.8,35244.0,14.4597,14.4683,14.4511,14.4683,35244.0
2019-09-16 11:05:00,16.8,16.86,16.8,16.86,79656.0,14.4683,14.52,14.4683,14.52,79656.0
2019-09-16 11:10:00,16.86,16.88,16.85,16.88,58806.0,14.52,14.5372,14.5113,14.5372,58806.0
2019-09-16 11:15:00,16.88,16.89,16.85,16.85,53848.0,14.5372,14.5458,14.5113,14.5113,53848.0
2019-09-16 11:20:00,16.85,16.85,16.82,16.82,24330.0,14.5113,14.5113,14.4855,14.4855,24330.0
2019-09-16 11:25:00,16.82,16.84,16.82,16.82,35428.0,14.4855,14.5027,14.4855,14.4855,35428.0
2019-09-16 11:30:00,16.82,16.82,16.79,16.8,34120.0,14.4855,14.4855,14.4597,14.4683,34120.0
2019-09-16 11:35:00,16.8,16.82,16.8,16.81,36724.0,14.4683,14.4855,14.4683,14.4769,36724.0
2019-09-16 11:40:00,16.81,16.81,16.77,16.78,152254.0,14.4769,14.4769,14.4425,14.4511,152254.0
2019-09-16 11:45:00,16.78,16.78,16.74,16.74,24994.0,14.4511,14.4511,14.4166,14.4166,24994.0
2019-09-16 11:50:00,16.74,16.74,16.72,16.72,32166.0,14.4166,14.4166,14.3994,14.3994,32166.0
2019-09-16 11:55:00,16.73,16.73,16.67,16.67,282206.0,14.408,14.408,14.3563,14.3563,282206.0
2019-09-16 12:00:00,16.67,16.68,16.67,16.68,25274.0,14.3563,14.3649,14.3563,14.3649,25274.0
2019-09-16 12:05:00,16.68,16.69,16.66,16.66,25898.0,14.3649,14.3736,14.3477,14.3477,25898.0
2019-09-16 12:10:00,16.67,16.7,16.66,16.7,28310.0,14.3563,14.3822,14.3477,14.3822,28310.0
2019-09-16 12:15:00,16.7,16.71,16.68,16.68,37006.0,14.3822,14.3908,14.3649,14.3649,37006.0
2019-09-16 12:20:00,16.68,16.7,16.65,16.65,186946.0,14.3649,14.3822,14.3391,14.3391,186946.0
2019-09-16 12:25:00,16.65,16.66,16.63,16.63,55798.0,14.3391,14.3477,14.3219,14.3219,55798.0
2019-09-16 12:30:00,16.63,16.64,16.63,16.63,22768.0,14.3219,14.3305,14.3219,14.3219,22768.0
2019-09-16 12:35:00,16.63,16.63,16.61,16.63,24418.0,14.3219,14.3219,14.3047,14.3219,24418.0
2019-09-16 12:40:00,16.63,16.63,16.6,16.61,34216.0,14.3219,14.3219,14.296,14.3047,34216.0
2019-09-16 12:45:00,16.61,16.61,16.6,16.6,21802.0,14.3047,14.3047,14.296,14.296,21802.0
2019-09-16 12:50:00,16.6,16.63,16.6,16.61,76768.0,14.296,14.3219,14.296,14.3047,76768.0
2019-09-16 12:55:00,16.61,16.63,16.61,16.62,85294.0,14.3047,14.3219,14.3047,14.3133,85294.0
2019-09-16 13:00:00,16.62,16.64,16.61,16.64,28358.0,14.3133,14.3305,14.3047,14.3305,28358.0
2019-09-16 13:05:00,16.64,16.65,16.64,16.65,24882.0,14.3305,14.3391,14.3305,14.3391,24882.0
2019-09-16 13:10:00,16.65,16.65,16.64,16.64,26236.0,14.3391,14.3391,14.3305,14.3305,26236.0
2019-09-16 13:15:00,16.64,16.65,16.64,16.65,21198.0,14.3305,14.3391,14.3305,14.3391,21198.0
2019-09-16 13:20:00,16.65,16.65,16.65,16.65,16094.0,14.3391,14.3391,14.3391,14.3391,16094.0
2019-09-16 13:25:00,16.65,16.66,16.64,16.65,51980.0,14.3391,14.3477,14.3305,14.3391,51980.0
2019-09-16 13:30:00,16.65,16.67,16.65,16.67,63820.0,14.3391,14.3563,14.3391,14.3563,63820.0
2019-09-16 13:35:00,16.67,16.67,16.66,16.67,30586.0,14.3563,14.3563,14.3477,14.3563,30586.0
2019-09-16 13:40:00,16.67,16.68,16.67,16.68,74684.0,14.3563,14.3649,14.3563,14.3649,74684.0
2019-09-16 13:45:00,16.68,16.71,16.68,16.71,47352.0,14.3649,14.3908,14.3649,14.3908,47352.0
2019-09-16 13:50:00,16.7,16.72,16.7,16.72,36220.0,14.3822,14.3994,14.3822,14.3994,36220.0
2019-09-16 13:55:00,16.72,16.74,16.71,16.73,42046.0,14.3994,14.4166,14.3908,14.408,42046.0
2019-09-16 14:00:00,16.73,16.75,16.73,16.73,57284.0,14.408,14.4252,14.408,14.408,57284.0
2019-09-16 14:05:00,16.73,16.73,16.7,16.7,45800.0,14.408,14.408,14.3822,14.3822,45800.0
2019-09-16 14:10:00,16.7,16.71,16.68,16.7,52242.0,14.3822,14.3908,14.3649,14.3822,52242.0
2019-09-16 14:15:00,16.7,16.73,16.69,16.73,26760.0,14.3822,14.408,14.3736,14.408,26760.0
2019-09-16 14:20:00,16.73,16.74,16.72,16.74,28500.0,14.408,14.4166,14.3994,14.4166,28500.0
2019-09-16 14:25:00,16.74,16.75,16.73,16.75,52830.0,14.4166,14.4252,14.408,14.4252,52830.0
2019-09-16 14:30:00,16.75,16.75,16.73,16.74,20048.0,14.4252,14.4252,14.408,14.4166,20048.0
2019-09-16 14:35:00,16.74,16.74,16.73,16.74,31300.0,14.4166,14.4166,14.408,14.4166,31300.0
2019-09-16 14:40:00,16.74,16.75,16.73,16.73,23800.0,14.4166,14.4252,14.408,14.408,23800.0
2019-09-16 14:45:00,16.73,16.74,16.72,16.72,26712.0,14.408,14.4166,14.3994,14.3994,26712.0
2019-09-16 14:50:00,16.73,16.74,16.72,16.73,32622.0,14.408,14.4166,14.3994,14.408,32622.0
2019-09-16 14:55:00,16.73,16.74,16.73,16.73,18000.0,14.408,14.4166,14.408,14.408,18000.0
2019-09-16 15:00:00,16.73,16.75,16.73,16.74,40754.0,14.408,14.4252,14.408,14.4166,40754.0
2019-09-16 15:05:00,16.73,16.74,16.72,16.73,40180.0,14.408,14.4166,14.3994,14.408,40180.0
2019-09-16 15:10:00,16.73,16.75,16.72,16.75,56332.0,14.408,14.4252,14.3994,14.4252,56332.0
2019-09-16 15:15:00,16.75,16.75,16.74,16.74,30444.0,14.4252,14.4252,14.4166,14.4166,30444.0
2019-09-16 15:20:00,16.74,16.74,16.73,16.73,42476.0,14.4166,14.4166,14.408,14.408,42476.0
2019-09-16 15:25:00,16.73,16.74,16.72,16.72,57586.0,14.408,14.4166,14.3994,14.3994,57586.0
2019-09-16 15:30:00,16.72,16.73,16.71,16.73,54046.0,14.3994,14.408,14.3908,14.408,54046.0
2019-09-16 15:35:00,16.73,16.74,16.73,16.74,99600.0,14.408,14.4166,14.408,14.4166,99600.0
2019-09-16 15:40:00,16.74,16.75,16.73,16.74,62218.0,14.4166,14.4252,14.408,14.4166,62218.0
2019-09-16 15:45:00,16.74,16.75,16.74,16.74,103682.0,14.4166,14.4252,14.4166,14.4166,103682.0
2019-09-16 15:50:00,16.74,16.75,16.74,16.75,142528.0,14.4166,14.4252,14.4166,14.4252,142528.0
2019-09-16 15:55:00,16.74,16.75,16.72,16.74,263172.0,14.4166,14.4252,14.3994,14.4166,263172.0
2019-09-17 09:30:00,16.73,16.73,16.55,16.67,104720.0,14.408,14.408,14.253,14.3563,104720.0
2019-09-17 09:35:00,16.68,16.7,16.54,16.61,78096.0,14.3649,14.3822,14.2444,14.3047,78096.0
2019-09-17 09:40:00,16.61,16.63,16.49,16.5,148414.0,14.3047,14.3219,14.2013,14.2099,148414.0
2019-09-17 09:45:00,16.5,16.52,16.47,16.49,84012.0,14.2099,14.2271,14.1841,14.2013,84012.0
2019-09-17 09:50:00,16.48,16.48,16.39,16.43,68582.0,14.1927,14.1927,14.1152,14.1496,68582.0
2019-09-17 09:55:00,16.43,16.51,16.43,16.47,91128.0,14.1496,14.2185,14.1496,14.1841,91128.0
2019-09-17 10:00:00,16.47,16.47,16.44,16.45,59892.0,14.1841,14.1841,14.1583,14.1669,59892.0
2019-09-17 10:05:00,16.45,16.5,16.43,16.48,125412.0,14.1669,14.2099,14.1496,14.1927,125412.0
2019-09-17 10:10:00,16.49,16.51,16.49,16.5,27506.0,14.2013,14.2185,14.2013,14.2099,27506.0
2019-09-17 10:15:00,16.5,16.52,16.49,16.51,41596.0,14.2099,14.2271,14.2013,14.2185,41596.0
2019-09-17 10:20:00,16.51,16.52,16.46,16.48,58080.0,14.2185,14.2271,14.1755,14.1927,58080.0
2019-09-17 10:25:00,16.48,16.5,16.48,16.5,44138.0,14.1927,14.2099,14.1927,14.2099,44138.0
2019-09-17 10:30:00,16.5,16.54,16.5,16.52,100354.0,14.2099,14.2444,14.2099,14.2271,100354.0
2019-09-17 10:35:00,16.52,16.52,16.48,16.48,51574.0,14.2271,14.2271,14.1927,14.1927,51574.0
2019-09-17 10:40:00,16.48,16.51,16.47,16.5,120206.0,14.1927,14.2185,14.1841,14.2099,120206.0
2019-09-17 10:45:00,16.5,16.54,16.5,16.51,51948.0,14.2099,14.2444,14.2099,14.2185,51948.0
2019-09-17 10:50:00,16.5,16.52,16.49,16.5,35454.0,14.2099,14.2271,14.2013,14.2099,35454.0
2019-09-17 10:55:00,16.5,16.5,16.49,16.49,27082.0,14.2099,14.2099,14.2013,14.2013,27082.0
2019-09-17 11:00:00,16.49,16.52,16.48,16.5,105110.0,14.2013,14.2271,14.1927,14.2099,105110.0
2019-09-17 11:05:00,16.49,16.5,16.49,16.5,30236.0,14.2013,14.2099,14.2013,14.2099,30236.0
2019-09-17 11:10:00,16.5,16.5,16.48,16.49,38144.0,14.2099,14.2099,14.1927,14.2013,38144.0
2019-09-17 11:15:00,16.49,16.5,16.49,16.49,38678.0,14.2013,14.2099,14.2013,14.2013,38678.0
2019-09-17 11:20:00,16.49,16.54,16.49,16.53,61744.0,14.2013,14.2444,14.2013,14.2358,61744.0
2019-09-17 11:25:00,16.53,16.53,16.49,16.5,71650.0,14.2358,14.2358,14.2013,14.2099,71650.0
2019-09-17 11:30:00,16.5,16.5,16.5,16.5,22524.0,14.2099,14.2099,14.2099,14.2099,22524.0
2019-09-17 11:35:00,16.5,16.54,16.5,16.53,37534.0,14.2099,14.2444,14.2099,14.2358,37534.0
2019-09-17 11:40:00,16.53,16.55,16.52,16.53,56700.0,14.2358,14.253,14.2271,14.2358,56700.0
2019-09-17 11:45:00,16.53,16.53,16.5,16.5,28894.0,14.2358,14.2358,14.2099,14.2099,28894.0
2019-09-17 11:50:00,16.5,16.54,16.5,16.53,29634.0,14.2099,14.2444,14.2099,14.2358,29634.0
2019-09-17 11:55:00,16.53,16.53,16.52,16.53,25602.0,14.2358,14.2358,14.2271,14.2358,25602.0
2019-09-17 12:00:00,16.53,16.54,16.52,16.52,30242.0,14.2358,14.2444,14.2271,14.2271,30242.0
2019-09-17 12:05:00,16.53,16.54,16.52,16.54,17426.0,14.2358,14.2444,14.2271,14.2444,17426.0
2019-09-17 12:10:00,16.54,16.54,16.52,16.53,22330.0,14.2444,14.2444,14.2271,14.2358,22330.0
2019-09-17 12:15:00,16.53,16.56,16.52,16.55,48262.0,14.2358,14.2616,14.2271,14.253,48262.0
2019-09-17 12:20:00,16.55,16.56,16.54,16.54,43110.0,14.253,14.2616,14.2444,14.2444,43110.0
2019-09-17 12:25:00,16.54,16.56,16.54,16.56,35194.0,14.2444,14.2616,14.2444,14.2616,35194.0
2019-09-17 12:30:00,16.56,16.57,16.55,16.57,30898.0,14.2616,14.2702,14.253,14.2702,30898.0
2019-09-17 12:35:00,16.56,16.57,16.54,16.54,28450.0,14.2616,14.2702,14.2444,14.2444,28450.0
2019-09-17 12:40:00,16.55,16.56,16.5,16.51,49722.0,14.253,14.2616,14.2099,14.2185,49722.0
2019-09-17 12:45:00,16.51,16.52,16.5,16.5,25280.0,14.2185,14.2271,14.2099,14.2099,25280.0
2019-09-17 12:50:00,16.5,16.51,16.5,16.51,15788.0,14.2099,14.2185,14.2099,14.2185,15788.0
2019-09-17 12:55:00,16.51,16.52,16.5,16.5,33060.0,14.2185,14.2271,14.2099,14.2099,33060.0
2019-09-17 13:00:00,16.5,16.51,16.5,16.51,27544.0,14.2099,14.2185,14.2099,14.2185,27544.0
2019-09-17 13:05:00,16.51,16.51,16.5,16.5,35822.0,14.2185,14.2185,14.2099,14.2099,35822.0
2019-09-17 13:10:00,16.51,16.51,16.5,16.51,10188.0,14.2185,14.2185,14.2099,14.2185,10188.0
2019-09-17 13:15:00,16.51,16.56,16.5,16.56,38860.0,14.2185,14.2616,14.2099,14.2616,38860.0
2019-09-17 13:20:00,16.56,16.57,16.55,16.57,29824.0,14.2616,14.2702,14.253,14.2702,29824.0
2019-09-17 13:25:00,16.57,16.58,16.56,16.58,29236.0,14.2702,14.2788,14.2616,14.2788,29236.0
2019-09-17 13:30:00,16.58,16.58,16.57,16.58,23704.0,14.2788,14.2788,14.2702,14.2788,23704.0
2019-09-17 13:35:00,16.58,16.59,16.57,16.58,31014.0,14.2788,14.2874,14.2702,14.2788,31014.0
2019-09-17 13:40:00,16.58,16.61,16.57,16.6,40734.0,14.2788,14.3047,14.2702,14.296,40734.0
2019-09-17 13:45:00,16.6,16.61,16.59,16.61,27030.0,14.296,14.3047,14.2874,14.3047,27030.0
2019-09-17 13:50:00,16.61,16.62,16.6,16.61,34316.0,14.3047,14.3133,14.296,14.3047,34316.0
2019-09-17 13:55:00,16.61,16.63,16.59,16.61,87822.0,14.3047,14.3219,14.2874,14.3047,87822.0
2019-09-17 14:00:00,16.61,16.63,16.61,16.61,35858.0,14.3047,14.3219,14.3047,14.3047,35858.0
2019-09-17 14:05:00,16.62,16.63,16.61,16.61,30852.0,14.3133,14.3219,14.3047,14.3047,30852.0
2019-09-17 14:10:00,16.62,16.63,16.6,16.61,32212.0,14.3133,14.3219,14.296,14.3047,32212.0
2019-09-17 14:15:00,16.61,16.62,16.61,16.62,29798.0,14.3047,14.3133,14.3047,14.3133,29798.0
2019-09-17 14:20:00,16.61,16.63,16.61,16.63,12974.0,14.3047,14.3219,14.3047,14.3219,12974.0
2019-09-17 14:25:00,16.62,16.63,16.62,16.63,12504.0,14.3133,14.3219,14.3133,14.3219,12504.0
2019-09-17 14:30:00,16.63,16.64,16.63,16.63,37996.0,14.3219,14.3305,14.3219,14.3219,37996.0
2019-09-17 14:35:00,16.63,16.64,16.62,16.64,30632.0,14.3219,14.3305,14.3133,14.3305,30632.0
2019-09-17 14:40:00,16.63,16.65,16.63,16.65,38692.0,14.3219,14.3391,14.3219,14.3391,38692.0
2019-09-17 14:45:00,16.65,16.65,16.64,16.65,25948.0,14.3391,14.3391,14.3305,14.3391,25948.0
2019-09-17 14:50:00,16.65,16.67,16.64,16.66,47152.0,14.3391,14.3563,14.3305,14.3477,47152.0
2019-09-17 14:55:00,16.66,16.67,16.65,16.67,31474.0,14.3477,14.3563,14.3391,14.3563,31474.0
2019-09-17 15:00:00,16.67,16.68,16.67,16.68,42604.0,14.3563,14.3649,14.3563,14.3649,42604.0
2019-09-17 15:05:00,16.68,16.7,16.67,16.69,61392.0,14.3649,14.3822,14.3563,14.3736,61392.0
2019-09-17 15:10:00,16.69,16.71,16.68,16.71,70492.0,14.3736,14.3908,14.3649,14.3908,70492.0
2019-09-17 15:15:00,16.71,16.72,16.7,16.71,82574.0,14.3908,14.3994,14.3822,14.3908,82574.0
2019-09-17 15:20:00,16.71,16.73,16.71,16.73,60046.0,14.3908,14.408,14.3908,14.408,60046.0
2019-09-17 15:25:00,16.73,16.74,16.71,16.74,92162.0,14.408,14.4166,14.3908,14.4166,92162.0
2019-09-17 15:30:00,16.74,16.75,16.73,16.75,133894.0,14.4166,14.4252,14.408,14.4252,133894.0
2019-09-17 15:35:00,16.75,16.77,16.75,16.76,96610.0,14.4252,14.4425,14.4252,14.4338,96610.0
2019-09-17 15:40:00,16.76,16.78,16.75,16.77,139582.0,14.4338,14.4511,14.4252,14.4425,139582.0
2019-09-17 15:45:00,16.77,16.78,16.75,16.78,84592.0,14.4425,14.4511,14.4252,14.4511,84592.0
2019-09-17 15:50:00,16.78,16.8,16.77,16.79,151820.0,14.4511,14.4683,14.4425,14.4597,151820.0
2019-09-17 15:55:00,16.79,16.81,16.78,16.78,392074.0,14.4597,14.4769,14.4511,14.4511,392074.0
2019-09-18 09:30:00,16.73,16.73,16.43,16.46,178636.0,14.408,14.408,14.1496,14.1755,178636.0
2019-09-18 09:35:00,16.46,16.56,16.43,16.56,117170.0,14.1755,14.2616,14.1496,14.2616,117170.0
2019-09-18 09:40:00,16.56,16.6,16.55,16.59,38376.0,14.2616,14.296,14.253,14.2874,38376.0
2019-09-18 09:45:00,16.59,16.61,16.56,16.56,33536.0,14.2874,14.3047,14.2616,14.2616,33536.0
2019-09-18 09:50:00,16.55,16.57,16.53,16.55,38854.0,14.253,14.2702,14.2358,14.253,38854.0
2019-09-18 09:55:00,16.55,16.58,16.54,16.55,38492.0,14.253,14.2788,14.2444,14.253,38492.0
2019-09-18 10:00:00,16.55,16.55,16.5,16.51,78894.0,14.253,14.253,14.2099,14.2185,78894.0
2019-09-18 10:05:00,16.5,16.54,16.49,16.49,41174.0,14.2099,14.2444,14.2013,14.2013,41174.0
2019-09-18 10:10:00,16.49,16.5,16.46,16.49,64954.0,14.2013,14.2099,14.1755,14.2013,64954.0
2019-09-18 10:15:00,16.49,16.55,16.49,16.54,376786.0,14.2013,14.253,14.2013,14.2444,376786.0
2019-09-18 10:20:00,16.54,16.59,16.53,16.59,48398.0,14.2444,14.2874,14.2358,14.2874,48398.0
2019-09-18 10:25:00,16.59,16.61,16.58,16.58,44576.0,14.2874,14.3047,14.2788,14.2788,44576.0
2019-09-18 10:30:00,16.59,16.6,16.57,16.58,40546.0,14.2874,14.296,14.2702,14.2788,40546.0
2019-09-18 10:35:00,16.58,16.61,16.57,16.6,30236.0,14.2788,14.3047,14.2702,14.296,30236.0
2019-09-18 10:40:00,16.59,16.61,16.59,16.6,36338.0,14.2874,14.3047,14.2874,14.296,36338.0
2019-09-18 10:45:00,16.6,16.61,16.58,16.58,38058.0,14.296,14.3047,14.2788,14.2788,38058.0
2019-09-18 10:50:00,16.58,16.59,16.56,16.56,66454.0,14.2788,14.2874,14.2616,14.2616,66454.0
2019-09-18 10:55:00,16.56,16.57,16.55,16.55,29194.0,14.2616,14.2702,14.253,14.253,29194.0
2019-09-18 11:00:00,16.55,16.59,16.55,16.56,63982.0,14.253,14.2874,14.253,14.2616,63982.0
2019-09-18 11:05:00,16.56,16.57,16.53,16.54,40862.0,14.2616,14.2702,14.2358,14.2444,40862.0
2019-09-18 11:10:00,16.54,16.54,16.5,16.52,39612.0,14.2444,14.2444,14.2099,14.2271,39612.0
2019-09-18 11:15:00,16.52,16.55,16.52,16.52,39614.0,14.2271,14.253,14.2271,14.2271,39614.0
2019-09-18 11:20:00,16.52,16.53,16.49,16.49,42118.0,14.2271,14.2358,14.2013,14.2013,42118.0
2019-09-18 11:25:00,16.49,16.5,16.49,16.5,40540.0,14.2013,14.2099,14.2013,14.2099,40540.0
2019-09-18 11:30:00,16.5,16.5,16.48,16.49,52012.0,14.2099,14.2099,14.1927,14.2013,52012.0
2019-09-18 11:35:00,16.5,16.5,16.48,16.5,48864.0,14.2099,14.2099,14.1927,14.2099,48864.0
2019-09-18 11:40:00,16.5,16.51,16.5,16.5,25810.0,14.2099,14.2185,14.2099,14.2099,25810.0
2019-09-18 11:45:00,16.5,16.52,16.5,16.5,49168.0,14.2099,14.2271,14.2099,14.2099,49168.0
2019-09-18 11:50:00,16.5,16.51,16.48,16.49,54794.0,14.2099,14.2185,14.1927,14.2013,54794.0
2019-09-18 11:55:00,16.49,16.51,16.49,16.5,51658.0,14.2013,14.2185,14.2013,14.2099,51658.0
2019-09-18 12:00:00,16.5,16.51,16.49,16.49,147310.0,14.2099,14.2185,14.2013,14.2013,147310.0
2019-09-18 12:05:00,16.5,16.5,16.46,16.47,170838.0,14.2099,14.2099,14.1755,14.1841,170838.0
2019-09-18 12:10:00,16.47,16.48,16.45,16.46,75290.0,14.1841,14.1927,14.1669,14.1755,75290.0
2019-09-18 12:15:00,16.46,16.46,16.43,16.43,49614.0,14.1755,14.1755,14.1496,14.1496,49614.0
2019-09-18 12:20:00,16.44,16.45,16.43,16.45,31330.0,14.1583,14.1669,14.1496,14.1669,31330.0
2019-09-18 12:25:00,16.44,16.44,16.42,16.43,102586.0,14.1583,14.1583,14.141,14.1496,102586.0
2019-09-18 12:30:00,16.43,16.43,16.43,16.43,19812.0,14.1496,14.1496,14.1496,14.1496,19812.0
2019-09-18 12:35:00,16.43,16.45,16.43,16.45,45178.0,14.1496,14.1669,14.1496,14.1669,45178.0
2019-09-18 12:40:00,16.45,16.45,16.44,16.45,22972.0,14.1669,14.1669,14.1583,14.1669,22972.0
2019-09-18 12:45:00,16.44,16.45,16.43,16.44,26254.0,14.1583,14.1669,14.1496,14.1583,26254.0
2019-09-18 12:50:00,16.44,16.44,16.43,16.43,32130.0,14.1583,14.1583,14.1496,14.1496,32130.0
2019-09-18 12:55:00,16.43,16.43,16.41,16.42,40640.0,14.1496,14.1496,14.1324,14.141,40640.0
2019-09-18 13:00:00,16.41,16.43,16.41,16.43,35668.0,14.1324,14.1496,14.1324,14.1496,35668.0
2019-09-18 13:05:00,16.43,16.43,16.42,16.43,43788.0,14.1496,14.1496,14.141,14.1496,43788.0
2019-09-18 13:10:00,16.42,16.43,16.41,16.41,227494.0,14.141,14.1496,14.1324,14.1324,227494.0
2019-09-18 13:15:00,16.41,16.42,16.36,16.38,91780.0,14.1324,14.141,14.0894,14.1066,91780.0
2019-09-18 13:20:00,16.38,16.38,16.35,16.35,37068.0,14.1066,14.1066,14.0807,14.0807,37068.0
2019-09-18 13:25:00,16.35,16.35,16.31,16.32,111110.0,14.0807,14.0807,14.0463,14.0549,111110.0
2019-09-18 13:30:00,16.32,16.33,16.31,16.33,114904.0,14.0549,14.0635,14.0463,14.0635,114904.0
2019-09-18 13:35:00,16.33,16.36,16.32,16.36,107850.0,14.0635,14.0894,14.0549,14.0894,107850.0
2019-09-18 13:40:00,16.36,16.36,16.34,16.35,57990.0,14.0894,14.0894,14.0721,14.0807,57990.0
2019-09-18 13:45:00,16.35,16.35,16.33,16.34,63318.0,14.0807,14.0807,14.0635,14.0721,63318.0
2019-09-18 13:50:00,16.34,16.38,16.33,16.36,149158.0,14.0721,14.1066,14.0635,14.0894,149158.0
2019-09-18 13:55:00,16.36,16.38,16.35,16.36,52610.0,14.0894,14.1066,14.0807,14.0894,52610.0
2019-09-18 14:00:00,16.35,16.39,16.31,16.36,76200.0,14.0807,14.1152,14.0463,14.0894,76200.0
2019-09-18 14:05:00,16.36,16.42,16.35,16.35,73368.0,14.0894,14.141,14.0807,14.0807,73368.0
2019-09-18 14:10:00,16.36,16.36,16.28,16.29,76806.0,14.0894,14.0894,14.0205,14.0291,76806.0
2019-09-18 14:15:00,16.29,16.32,16.27,16.28,57248.0,14.0291,14.0549,14.0118,14.0205,57248.0
2019-09-18 14:20:00,16.27,16.27,16.25,16.26,79946.0,14.0118,14.0118,13.9946,14.0032,79946.0
2019-09-18 14:25:00,16.26,16.27,16.23,16.25,207034.0,14.0032,14.0118,13.9774,13.9946,207034.0
2019-09-18 14:30:00,16.25,16.25,16.22,16.24,205914.0,13.9946,13.9946,13.9688,13.986,205914.0
2019-09-18 14:35:00,16.24,16.25,16.21,16.24,97134.0,13.986,13.9946,13.9602,13.986,97134.0
2019-09-18 14:40:00,16.24,16.26,16.23,16.25,149256.0,13.986,14.0032,13.9774,13.9946,149256.0
2019-09-18 14:45:00,16.25,16.25,16.21,16.24,178198.0,13.9946,13.9946,13.9602,13.986,178198.0
2019-09-18 14:50:00,16.24,16.27,16.23,16.26,197592.0,13.986,14.0118,13.9774,14.0032,197592.0
2019-09-18 14:55:00,16.25,16.26,16.23,16.23,70990.0,13.9946,14.0032,13.9774,13.9774,70990.0
2019-09-18 15:00:00,16.23,16.25,16.22,16.24,185512.0,13.9774,13.9946,13.9688,13.986,185512.0
2019-09-18 15:05:00,16.24,16.31,16.23,16.31,223792.0,13.986,14.0463,13.9774,14.0463,223792.0
2019-09-18 15:10:00,16.31,16.35,16.31,16.31,116788.0,14.0463,14.0807,14.0463,14.0463,116788.0
2019-09-18 15:15:00,16.31,16.31,16.29,16.29,133154.0,14.0463,14.0463,14.0291,14.0291,133154.0
2019-09-18 15:20:00,16.29,16.3,16.28,16.3,125530.0,14.0291,14.0377,14.0205,14.0377,125530.0
2019-09-18 15:25:00,16.3,16.31,16.29,16.31,108564.0,14.0377,14.0463,14.0291,14.0463,108564.0
2019-09-18 15:30:00,16.31,16.4,16.3,16.4,362758.0,14.0463,14.1238,14.0377,14.1238,362758.0
2019-09-18 15:35:00,16.4,16.43,16.39,16.42,173828.0,14.1238,14.1496,14.1152,14.141,173828.0
2019-09-18 15:40:00,16.42,16.47,16.42,16.47,208636.0,14.141,14.1841,14.141,14.1841,208636.0
2019-09-18 15:45:00,16.47,16.48,16.45,16.48,257898.0,14.1841,14.1927,14.1669,14.1927,257898.0
2019-09-18 15:50:00,16.48,16.48,16.45,16.45,300960.0,14.1927,14.1927,14.1669,14.1669,300960.0
2019-09-18 15:55:00,16.45,16.47,16.43,16.43,801540.0,14.1669,14.1841,14.1496,14.1496,801540.0
2019-09-19 09:30:00,16.39,16.46,16.39,16.39,180954.0,14.1152,14.1755,14.1152,14.1152,180954.0
2019-09-19 09:35:00,16.39,16.4,16.34,16.37,45420.0,14.1152,14.1238,14.0721,14.098,45420.0
2019-09-19 09:40:00,16.36,16.4,16.33,16.35,80256.0,14.0894,14.1238,14.0635,14.0807,80256.0
2019-09-19 09:45:00,16.35,16.36,16.32,16.33,50224.0,14.0807,14.0894,14.0549,14.0635,50224.0
2019-09-19 09:50:00,16.33,16.38,16.29,16.38,75814.0,14.0635,14.1066,14.0291,14.1066,75814.0
2019-09-19 09:55:00,16.37,16.4,16.35,16.38,54318.0,14.098,14.1238,14.0807,14.1066,54318.0
2019-09-19 10:00:00,16.39,16.42,16.39,16.42,40714.0,14.1152,14.141,14.1152,14.141,40714.0
2019-09-19 10:05:00,16.42,16.42,16.36,16.38,31988.0,14.141,14.141,14.0894,14.1066,31988.0
2019-09-19 10:10:00,16.38,16.41,16.36,16.4,306192.0,14.1066,14.1324,14.0894,14.1238,306192.0
2019-09-19 10:15:00,16.4,16.41,16.38,16.4,43938.0,14.1238,14.1324,14.1066,14.1238,43938.0
2019-09-19 10:20:00,16.4,16.41,16.38,16.39,21076.0,14.1238,14.1324,14.1066,14.1152,21076.0
2019-09-19 10:25:00,16.4,16.4,16.36,16.36,136828.0,14.1238,14.1238,14.0894,14.0894,136828.0
2019-09-19 10:30:00,16.36,16.41,16.36,16.41,63482.0,14.0894,14.1324,14.0894,14.1324,63482.0
2019-09-19 10:35:00,16.4,16.42,16.38,16.39,41410.0,14.1238,14.141,14.1066,14.1152,41410.0
2019-09-19 10:40:00,16.39,16.4,16.38,16.38,43560.0,14.1152,14.1238,14.1066,14.1066,43560.0
2019-09-19 10:45:00,16.38,16.4,16.38,16.4,24454.0,14.1066,14.1238,14.1066,14.1238,24454.0
2019-09-19 10:50:00,16.4,16.4,16.36,16.37,47882.0,14.1238,14.1238,14.0894,14.098,47882.0
2019-09-19 10:55:00,16.37,16.37,16.35,16.36,39216.0,14.098,14.098,14.0807,14.0894,39216.0
2019-09-19 11:00:00,16.36,16.4,16.36,16.4,56450.0,14.0894,14.1238,14.0894,14.1238,56450.0
2019-09-19 11:05:00,16.39,16.45,16.39,16.45,230654.0,14.1152,14.1669,14.1152,14.1669,230654.0
2019-09-19 11:10:00,16.45,16.46,16.41,16.42,34364.0,14.1669,14.1755,14.1324,14.141,34364.0
2019-09-19 11:15:00,16.42,16.43,16.4,16.42,30414.0,14.141,14.1496,14.1238,14.141,30414.0
2019-09-19 11:20:00,16.41,16.42,16.41,16.41,23136.0,14.1324,14.141,14.1324,14.1324,23136.0
2019-09-19 11:25:00,16.41,16.41,16.38,16.38,23850.0,14.1324,14.1324,14.1066,14.1066,23850.0
2019-09-19 11:30:00,16.39,16.4,16.39,16.39,31048.0,14.1152,14.1238,14.1152,14.1152,31048.0
2019-09-19 11:35:00,16.4,16.42,16.39,16.4,55954.0,14.1238,14.141,14.1152,14.1238,55954.0
2019-09-19 11:40:00,16.4,16.4,16.38,16.38,35210.0,14.1238,14.1238,14.1066,14.1066,35210.0
2019-09-19 11:45:00,16.38,16.39,16.36,16.36,21860.0,14.1066,14.1152,14.0894,14.0894,21860.0
2019-09-19 11:50:00,16.36,16.37,16.35,16.36,27350.0,14.0894,14.098,14.0807,14.0894,27350.0
2019-09-19 11:55:00,16.36,16.37,16.35,16.36,28306.0,14.0894,14.098,14.0807,14.0894,28306.0
2019-09-19 12:00:00,16.37,16.37,16.36,16.36,29992.0,14.098,14.098,14.0894,14.0894,29992.0
2019-09-19 12:05:00,16.36,16.36,16.34,16.35,45372.0,14.0894,14.0894,14.0721,14.0807,45372.0
2019-09-19 12:10:00,16.35,16.35,16.33,16.34,42476.0,14.0807,14.0807,14.0635,14.0721,42476.0
2019-09-19 12:15:00,16.34,16.35,16.31,16.32,48288.0,14.0721,14.0807,14.0463,14.0549,48288.0
2019-09-19 12:20:00,16.32,16.32,16.31,16.31,24110.0,14.0549,14.0549,14.0463,14.0463,24110.0
2019-09-19 12:25:00,16.32,16.32,16.3,16.3,44170.0,14.0549,14.0549,14.0377,14.0377,44170.0
2019-09-19 12:30:00,16.3,16.33,16.3,16.33,18304.0,14.0377,14.0635,14.0377,14.0635,18304.0
2019-09-19 12:35:00,16.32,16.33,16.31,16.32,26762.0,14.0549,14.0635,14.0463,14.0549,26762.0
2019-09-19 12:40:00,16.32,16.33,16.32,16.33,22510.0,14.0549,14.0635,14.0549,14.0635,22510.0
2019-09-19 12:45:00,16.33,16.34,16.32,16.33,107866.0,14.0635,14.0721,14.0549,14.0635,107866.0
2019-09-19 12:50:00,16.33,16.34,16.31,16.32,46852.0,14.0635,14.0721,14.0463,14.0549,46852.0
2019-09-19 12:55:00,16.31,16.33,16.31,16.32,13082.0,14.0463,14.0635,14.0463,14.0549,13082.0
2019-09-19 13:00:00,16.32,16.32,16.31,16.31,38714.0,14.0549,14.0549,14.0463,14.0463,38714.0
2019-09-19 13:05:00,16.32,16.32,16.31,16.31,22958.0,14.0549,14.0549,14.0463,14.0463,22958.0
2019-09-19 13:10:00,16.31,16.32,16.3,16.32,34078.0,14.0463,14.0549,14.0377,14.0549,34078.0
2019-09-19 13:15:00,16.33,16.34,16.32,16.34,27818.0,14.0635,14.0721,14.0549,14.0721,27818.0
2019-09-19 13:20:00,16.33,16.34,16.33,16.34,47338.0,14.0635,14.0721,14.0635,14.0721,47338.0
2019-09-19 13:25:00,16.33,16.34,16.32,16.33,29886.0,14.0635,14.0721,14.0549,14.0635,29886.0
2019-09-19 13:30:00,16.33,16.33,16.3,16.3,155862.0,14.0635,14.0635,14.0377,14.0377,155862.0
2019-09-19 13:35:00,16.31,16.32,16.29,16.29,27804.0,14.0463,14.0549,14.0291,14.0291,27804.0
2019-09-19 13:40:00,16.3,16.32,16.29,16.32,67032.0,14.0377,14.0549,14.0291,14.0549,67032.0
2019-09-19 13:45:00,16.32,16.34,16.31,16.34,36218.0,14.0549,14.0721,14.0463,14.0721,36218.0
2019-09-19 13:50:00,16.34,16.35,16.34,16.35,34830.0,14.0721,14.0807,14.0721,14.0807,34830.0
2019-09-19 13:55:00,16.34,16.34,16.33,16.34,23788.0,14.0721,14.0721,14.0635,14.0721,23788.0
2019-09-19 14:00:00,16.34,16.35,16.34,16.35,29224.0,14.0721,14.0807,14.0721,14.0807,29224.0
2019-09-19 14:05:00,16.35,16.35,16.34,16.35,24074.0,14.0807,14.0807,14.0721,14.0807,24074.0
2019-09-19 14:10:00,16.35,16.37,16.35,16.36,30892.0,14.0807,14.098,14.0807,14.0894,30892.0
2019-09-19 14:15:00,16.37,16.38,16.36,16.37,34446.0,14.098,14.1066,14.0894,14.098,34446.0
2019-09-19 14:20:00,16.38,16.38,16.36,16.38,52162.0,14.1066,14.1066,14.0894,14.1066,52162.0
2019-09-19 14:25:00,16.38,16.38,16.36,16.37,30834.0,14.1066,14.1066,14.0894,14.098,30834.0
2019-09-19 14:30:00,16.37,16.37,16.35,16.35,64910.0,14.098,14.098,14.0807,14.0807,64910.0
2019-09-19 14:35:00,16.35,16.35,16.33,16.34,49928.0,14.0807,14.0807,14.0635,14.0721,49928.0
2019-09-19 14:40:00,16.34,16.34,16.33,16.34,27688.0,14.0721,14.0721,14.0635,14.0721,27688.0
2019-09-19 14:45:00,16.34,16.34,16.31,16.32,31752.0,14.0721,14.0721,14.0463,14.0549,31752.0
2019-09-19 14:50:00,16.32,16.32,16.31,16.31,51700.0,14.0549,14.0549,14.0463,14.0463,51700.0
2019-09-19 14:55:00,16.31,16.31,16.29,16.29,33482.0,14.0463,14.0463,14.0291,14.0291,33482.0
2019-09-19 15:00:00,16.29,16.31,16.28,16.29,61042.0,14.0291,14.0463,14.0205,14.0291,61042.0
2019-09-19 15:05:00,16.29,16.3,16.28,16.29,31048.0,14.0291,14.0377,14.0205,14.0291,31048.0
2019-09-19 15:10:00,16.29,16.3,16.29,16.3,38846.0,14.0291,14.0377,14.0291,14.0377,38846.0
2019-09-19 15:15:00,16.3,16.31,16.29,16.3,56662.0,14.0377,14.0463,14.0291,14.0377,56662.0
2019-09-19 15:20:00,16.3,16.31,16.29,16.29,47470.0,14.0377,14.0463,14.0291,14.0291,47470.0
2019-09-19 15:25:00,16.29,16.31,16.29,16.29,48246.0,14.0291,14.0463,14.0291,14.0291,48246.0
2019-09-19 15:30:00,16.29,16.29,16.26,16.27,73158.0,14.0291,14.0291,14.0032,14.0118,73158.0
2019-09-19 15:35:00,16.27,16.27,16.25,16.25,104352.0,14.0118,14.0118,13.9946,13.9946,104352.0
2019-09-19 15:40:00,16.25,16.25,16.24,16.24,95620.0,13.9946,13.9946,13.986,13.986,95620.0
2019-09-19 15:45:00,16.24,16.24,16.2,16.2,130858.0,13.986,13.986,13.9516,13.9516,130858.0
2019-09-19 15:50:00,16.2,16.21,16.18,16.2,148830.0,13.9516,13.9602,13.9343,13.9516,148830.0
2019-09-19 15:55:00,16.2,16.22,16.18,16.21,377806.0,13.9516,13.9688,13.9343,13.9602,377806.0
2019-09-20 09:30:00,16.18,16.32,16.18,16.31,1553450.0,13.9343,14.0549,13.9343,14.0463,1553450.0
2019-09-20 09:35:00,16.31,16.31,16.18,16.22,62372.0,14.0463,14.0463,13.9343,13.9688,62372.0
2019-09-20 09:40:00,16.22,16.25,16.17,16.18,51414.0,13.9688,13.9946,13.9257,13.9343,51414.0
2019-09-20 09:45:00,16.18,16.19,16.12,16.13,39276.0,13.9343,13.943,13.8827,13.8913,39276.0
2019-09-20 09:50:00,16.13,16.17,16.12,16.15,85678.0,13.8913,13.9257,13.8827,13.9085,85678.0
2019-09-20 09:55:00,16.16,16.2,16.15,16.18,38830.0,13.9171,13.9516,13.9085,13.9343,38830.0
2019-09-20 10:00:00,16.18,16.23,16.18,16.23,52920.0,13.9343,13.9774,13.9343,13.9774,52920.0
2019-09-20 10:05:00,16.23,16.24,16.2,16.22,86402.0,13.9774,13.986,13.9516,13.9688,86402.0
2019-09-20 10:10:00,16.22,16.25,16.21,16.23,49270.0,13.9688,13.9946,13.9602,13.9774,49270.0
2019-09-20 10:15:00,16.24,16.24,16.21,16.23,38612.0,13.986,13.986,13.9602,13.9774,38612.0
2019-09-20 10:20:00,16.23,16.26,16.22,16.25,33640.0,13.9774,14.0032,13.9688,13.9946,33640.0
2019-09-20 10:25:00,16.25,16.28,16.25,16.27,32604.0,13.9946,14.0205,13.9946,14.0118,32604.0
2019-09-20 10:30:00,16.27,16.28,16.23,16.24,22476.0,14.0118,14.0205,13.9774,13.986,22476.0
2019-09-20 10:35:00,16.24,16.25,16.22,16.23,40078.0,13.986,13.9946,13.9688,13.9774,40078.0
2019-09-20 10:40:00,16.23,16.24,16.21,16.22,25996.0,13.9774,13.986,13.9602,13.9688,25996.0
2019-09-20 10:45:00,16.22,16.22,16.19,16.21,20264.0,13.9688,13.9688,13.943,13.9602,20264.0
2019-09-20 10:50:00,16.21,16.21,16.18,16.18,20872.0,13.9602,13.9602,13.9343,13.9343,20872.0
2019-09-20 10:55:00,16.18,16.21,16.18,16.2,44844.0,13.9343,13.9602,13.9343,13.9516,44844.0
2019-09-20 11:00:00,16.2,16.22,16.18,16.21,22408.0,13.9516,13.9688,13.9343,13.9602,22408.0
2019-09-20 11:05:00,16.22,16.24,16.22,16.23,20792.0,13.9688,13.986,13.9688,13.9774,20792.0
2019-09-20 11:10:00,16.23,16.24,16.22,16.24,16186.0,13.9774,13.986,13.9688,13.986,16186.0
2019-09-20 11:15:00,16.23,16.25,16.21,16.23,28498.0,13.9774,13.9946,13.9602,13.9774,28498.0
2019-09-20 11:20:00,16.23,16.24,16.22,16.24,17434.0,13.9774,13.986,13.9688,13.986,17434.0
2019-09-20 11:25:00,16.24,16.25,16.23,16.24,22772.0,13.986,13.9946,13.9774,13.986,22772.0
2019-09-20 11:30:00,16.24,16.24,16.22,16.23,22226.0,13.986,13.986,13.9688,13.9774,22226.0
2019-09-20 11:35:00,16.24,16.24,16.21,16.21,19642.0,13.986,13.986,13.9602,13.9602,19642.0
2019-09-20 11:40:00,16.21,16.21,16.2,16.21,22962.0,13.9602,13.9602,13.9516,13.9602,22962.0
2019-09-20 11:45:00,16.21,16.21,16.2,16.2,15004.0,13.9602,13.9602,13.9516,13.9516,15004.0
2019-09-20 11:50:00,16.21,16.22,16.2,16.22,14008.0,13.9602,13.9688,13.9516,13.9688,14008.0
2019-09-20 11:55:00,16.22,16.24,16.22,16.23,26988.0,13.9688,13.986,13.9688,13.9774,26988.0
2019-09-20 12:00:00,16.23,16.24,16.22,16.23,25280.0,13.9774,13.986,13.9688,13.9774,25280.0
2019-09-20 12:05:00,16.23,16.24,16.22,16.23,17514.0,13.9774,13.986,13.9688,13.9774,17514.0
2019-09-20 12:10:00,16.24,16.25,16.23,16.25,18126.0,13.986,13.9946,13.9774,13.9946,18126.0
2019-09-20 12:15:00,16.25,16.25,16.23,16.24,18294.0,13.9946,13.9946,13.9774,13.986,18294.0
2019-09-20 12:20:00,16.24,16.25,16.23,16.24,25698.0,13.986,13.9946,13.9774,13.986,25698.0
2019-09-20 12:25:00,16.24,16.24,16.22,16.23,18242.0,13.986,13.986,13.9688,13.9774,18242.0
2019-09-20 12:30:00,16.23,16.23,16.2,16.2,22720.0,13.9774,13.9774,13.9516,13.9516,22720.0
2019-09-20 12:35:00,16.2,16.21,16.19,16.21,31308.0,13.9516,13.9602,13.943,13.9602,31308.0
2019-09-20 12:40:00,16.21,16.22,16.2,16.21,74424.0,13.9602,13.9688,13.9516,13.9602,74424.0
2019-09-20 12:45:00,16.21,16.21,16.18,16.19,26086.0,13.9602,13.9602,13.9343,13.943,26086.0
2019-09-20 12:50:00,16.19,16.21,16.19,16.21,15324.0,13.943,13.9602,13.943,13.9602,15324.0
2019-09-20 12:55:00,16.21,16.21,16.2,16.2,10756.0,13.9602,13.9602,13.9516,13.9516,10756.0
2019-09-20 13:00:00,16.2,16.21,16.19,16.21,20466.0,13.9516,13.9602,13.943,13.9602,20466.0
2019-09-20 13:05:00,16.21,16.21,16.18,16.19,30778.0,13.9602,13.9602,13.9343,13.943,30778.0
2019-09-20 13:10:00,16.18,16.19,16.06,16.08,166694.0,13.9343,13.943,13.831,13.8482,166694.0
2019-09-20 13:15:00,16.07,16.09,15.97,16.06,223806.0,13.8396,13.8568,13.7535,13.831,223806.0
2019-09-20 13:20:00,16.06,16.06,16.02,16.04,99246.0,13.831,13.831,13.7965,13.8138,99246.0
2019-09-20 13:25:00,16.03,16.07,16.03,16.07,46090.0,13.8052,13.8396,13.8052,13.8396,46090.0
2019-09-20 13:30:00,16.07,16.08,16.03,16.03,84356.0,13.8396,13.8482,13.8052,13.8052,84356.0
2019-09-20 13:35:00,16.03,16.05,16.02,16.05,102942.0,13.8052,13.8224,13.7965,13.8224,102942.0
2019-09-20 13:40:00,16.05,16.07,16.04,16.06,33422.0,13.8224,13.8396,13.8138,13.831,33422.0
2019-09-20 13:45:00,16.06,16.07,16.03,16.04,30614.0,13.831,13.8396,13.8052,13.8138,30614.0
2019-09-20 13:50:00,16.04,16.05,16.02,16.03,72064.0,13.8138,13.8224,13.7965,13.8052,72064.0
2019-09-20 13:55:00,16.03,16.07,16.02,16.07,64082.0,13.8052,13.8396,13.7965,13.8396,64082.0
2019-09-20 14:00:00,16.08,16.09,16.04,16.05,83952.0,13.8482,13.8568,13.8138,13.8224,83952.0
2019-09-20 14:05:00,16.05,16.05,16.02,16.03,63312.0,13.8224,13.8224,13.7965,13.8052,63312.0
2019-09-20 14:10:00,16.02,16.02,15.99,15.99,96858.0,13.7965,13.7965,13.7707,13.7707,96858.0
2019-09-20 14:15:00,15.99,16.02,15.99,16.0,59938.0,13.7707,13.7965,13.7707,13.7793,59938.0
2019-09-20 14:20:00,16.0,16.03,16.0,16.03,120538.0,13.7793,13.8052,13.7793,13.8052,120538.0
2019-09-20 14:25:00,16.03,16.04,16.02,16.03,22904.0,13.8052,13.8138,13.7965,13.8052,22904.0
2019-09-20 14:30:00,16.03,16.05,16.03,16.05,61806.0,13.8052,13.8224,13.8052,13.8224,61806.0
2019-09-20 14:35:00,16.05,16.05,16.04,16.04,51438.0,13.8224,13.8224,13.8138,13.8138,51438.0
2019-09-20 14:40:00,16.05,16.06,16.04,16.05,62156.0,13.8224,13.831,13.8138,13.8224,62156.0
2019-09-20 14:45:00,16.05,16.07,16.05,16.06,37410.0,13.8224,13.8396,13.8224,13.831,37410.0
2019-09-20 14:50:00,16.06,16.06,16.05,16.06,27910.0,13.831,13.831,13.8224,13.831,27910.0
2019-09-20 14:55:00,16.06,16.06,16.05,16.05,47924.0,13.831,13.831,13.8224,13.8224,47924.0
2019-09-20 15:00:00,16.05,16.06,16.03,16.03,48252.0,13.8224,13.831,13.8052,13.8052,48252.0
2019-09-20 15:05:00,16.03,16.04,16.03,16.03,21576.0,13.8052,13.8138,13.8052,13.8052,21576.0
2019-09-20 15:10:00,16.04,16.05,16.02,16.05,44830.0,13.8138,13.8224,13.7965,13.8224,44830.0
2019-09-20 15:15:00,16.05,16.07,16.04,16.07,64178.0,13.8224,13.8396,13.8138,13.8396,64178.0
2019-09-20 15:20:00,16.07,16.07,16.06,16.07,84916.0,13.8396,13.8396,13.831,13.8396,84916.0
2019-09-20 15:25:00,16.07,16.07,16.03,16.03,101972.0,13.8396,13.8396,13.8052,13.8052,101972.0
2019-09-20 15:30:00,16.03,16.03,15.99,15.99,105918.0,13.8052,13.8052,13.7707,13.7707,105918.0
2019-09-20 15:35:00,15.99,16.0,15.99,15.99,112910.0,13.7707,13.7793,13.7707,13.7707,112910.0
2019-09-20 15:40:00,15.99,15.99,15.97,15.98,84300.0,13.7707,13.7707,13.7535,13.7621,84300.0
2019-09-20 15:45:00,15.97,15.98,15.94,15.95,145710.0,13.7535,13.7621,13.7276,13.7363,145710.0
2019-09-20 15:50:00,15.95,15.98,15.95,15.97,196076.0,13.7363,13.7621,13.7363,13.7535,196076.0
2019-09-20 15:55:00,15.97,15.97,15.93,15.93,754314.0,13.7535,13.7535,13.719,13.719,754314.0
2019-09-23 09:30:00,15.96,15.99,15.85,15.88,125516.0,13.7449,13.7707,13.6501,13.676,125516.0
2019-09-23 09:35:00,15.9,16.02,15.89,16.0,41302.0,13.6932,13.7965,13.6846,13.7793,41302.0
2019-09-23 09:40:00,16.0,16.0,15.97,15.99,29948.0,13.7793,13.7793,13.7535,13.7707,29948.0
2019-09-23 09:45:00,15.99,16.08,15.97,16.07,126826.0,13.7707,13.8482,13.7535,13.8396,126826.0
2019-09-23 09:50:00,16.07,16.1,16.06,16.09,78490.0,13.8396,13.8654,13.831,13.8568,78490.0
2019-09-23 09:55:00,16.1,16.11,16.07,16.09,116316.0,13.8654,13.8741,13.8396,13.8568,116316.0
2019-09-23 10:00:00,16.09,16.09,16.04,16.05,251680.0,13.8568,13.8568,13.8138,13.8224,251680.0
2019-09-23 10:05:00,16.05,16.08,16.03,16.06,234418.0,13.8224,13.8482,13.8052,13.831,234418.0
2019-09-23 10:10:00,16.06,16.08,16.05,16.06,134428.0,13.831,13.8482,13.8224,13.831,134428.0
2019-09-23 10:15:00,16.06,16.06,16.04,16.05,50102.0,13.831,13.831,13.8138,13.8224,50102.0
2019-09-23 10:20:00,16.05,16.06,16.03,16.06,42162.0,13.8224,13.831,13.8052,13.831,42162.0
2019-09-23 10:25:00,16.05,16.06,16.03,16.03,76874.0,13.8224,13.831,13.8052,13.8052,76874.0
2019-09-23 10:30:00,16.04,16.07,16.03,16.05,54136.0,13.8138,13.8396,13.8052,13.8224,54136.0
2019-09-23 10:35:00,16.06,16.06,16.04,16.05,26262.0,13.831,13.831,13.8138,13.8224,26262.0
2019-09-23 10:40:00,16.05,16.06,16.04,16.05,25568.0,13.8224,13.831,13.8138,13.8224,25568.0
2019-09-23 10:45:00,16.05,16.05,15.99,16.01,48990.0,13.8224,13.8224,13.7707,13.7879,48990.0
2019-09-23 10:50:00,16.01,16.02,15.99,16.0,28524.0,13.7879,13.7965,13.7707,13.7793,28524.0
2019-09-23 10:55:00,16.0,16.02,15.99,16.01,21252.0,13.7793,13.7965,13.7707,13.7879,21252.0
2019-09-23 11:00:00,16.02,16.06,16.02,16.06,41676.0,13.7965,13.831,13.7965,13.831,41676.0
2019-09-23 11:05:00,16.05,16.06,16.04,16.04,21046.0,13.8224,13.831,13.8138,13.8138,21046.0
2019-09-23 11:10:00,16.04,16.05,16.03,16.04,26284.0,13.8138,13.8224,13.8052,13.8138,26284.0
2019-09-23 11:15:00,16.04,16.06,16.04,16.06,17458.0,13.8138,13.831,13.8138,13.831,17458.0
2019-09-23 11:20:00,16.06,16.07,16.04,16.05,32168.0,13.831,13.8396,13.8138,13.8224,32168.0
2019-09-23 11:25:00,16.05,16.06,16.04,16.06,20752.0,13.8224,13.831,13.8138,13.831,20752.0
2019-09-23 11:30:00,16.06,16.08,16.06,16.06,27552.0,13.831,13.8482,13.831,13.831,27552.0
2019-09-23 11:35:00,16.06,16.07,16.05,16.06,14124.0,13.831,13.8396,13.8224,13.831,14124.0
2019-09-23 11:40:00,16.06,16.06,16.04,16.05,20116.0,13.831,13.831,13.8138,13.8224,20116.0
2019-09-23 11:45:00,16.05,16.06,16.04,16.05,14508.0,13.8224,13.831,13.8138,13.8224,14508.0
2019-09-23 11:50:00,16.05,16.05,16.03,16.04,13902.0,13.8224,13.8224,13.8052,13.8138,13902.0
2019-09-23 11:55:00,16.04,16.04,16.02,16.03,21380.0,13.8138,13.8138,13.7965,13.8052,21380.0
2019-09-23 12:00:00,16.03,16.03,15.99,16.01,101712.0,13.8052,13.8052,13.7707,13.7879,101712.0
2019-09-23 12:05:00,16.01,16.03,16.0,16.02,52866.0,13.7879,13.8052,13.7793,13.7965,52866.0
2019-09-23 12:10:00,16.03,16.07,16.03,16.05,22678.0,13.8052,13.8396,13.8052,13.8224,22678.0
2019-09-23 12:15:00,16.05,16.09,16.05,16.08,19478.0,13.8224,13.8568,13.8224,13.8482,19478.0
2019-09-23 12:20:00,16.08,16.08,16.07,16.07,15384.0,13.8482,13.8482,13.8396,13.8396,15384.0
2019-09-23 12:25:00,16.07,16.08,16.07,16.07,14564.0,13.8396,13.8482,13.8396,13.8396,14564.0
2019-09-23 12:30:00,16.07,16.08,16.07,16.08,8582.0,13.8396,13.8482,13.8396,13.8482,8582.0
2019-09-23 12:35:00,16.09,16.09,16.08,16.08,13974.0,13.8568,13.8568,13.8482,13.8482,13974.0
2019-09-23 12:40:00,16.08,16.1,16.08,16.09,30048.0,13.8482,13.8654,13.8482,13.8568,30048.0
2019-09-23 12:45:00,16.09,16.1,16.09,16.09,17522.0,13.8568,13.8654,13.8568,13.8568,17522.0
2019-09-23 12:50:00,16.09,16.1,16.09,16.09,8790.0,13.8568,13.8654,13.8568,13.8568,8790.0
2019-09-23 12:55:00,16.09,16.1,16.08,16.1,35750.0,13.8568,13.8654,13.8482,13.8654,35750.0
2019-09-23 13:00:00,16.1,16.12,16.1,16.11,36918.0,13.8654,13.8827,13.8654,13.8741,36918.0
2019-09-23 13:05:00,16.11,16.13,16.11,16.13,26938.0,13.8741,13.8913,13.8741,13.8913,26938.0
2019-09-23 13:10:00,16.13,16.14,16.12,16.13,31136.0,13.8913,13.8999,13.8827,13.8913,31136.0
2019-09-23 13:15:00,16.13,16.15,16.13,16.14,42676.0,13.8913,13.9085,13.8913,13.8999,42676.0
2019-09-23 13:20:00,16.14,16.16,16.14,16.16,25762.0,13.8999,13.9171,13.8999,13.9171,25762.0
2019-09-23 13:25:00,16.15,16.18,16.15,16.17,28088.0,13.9085,13.9343,13.9085,13.9257,28088.0
2019-09-23 13:30:00,16.17,16.18,16.17,16.18,52900.0,13.9257,13.9343,13.9257,13.9343,52900.0
2019-09-23 13:35:00,16.18,16.18,16.17,16.18,31926.0,13.9343,13.9343,13.9257,13.9343,31926.0
2019-09-23 13:40:00,16.18,16.18,16.17,16.17,47376.0,13.9343,13.9343,13.9257,13.9257,47376.0
2019-09-23 13:45:00,16.17,16.18,16.17,16.17,30322.0,13.9257,13.9343,13.9257,13.9257,30322.0
2019-09-23 13:50:00,16.17,16.2,16.17,16.2,97176.0,13.9257,13.9516,13.9257,13.9516,97176.0
2019-09-23 13:55:00,16.2,16.21,16.18,16.19,53332.0,13.9516,13.9602,13.9343,13.943,53332.0
2019-09-23 14:00:00,16.19,16.19,16.17,16.17,52676.0,13.943,13.943,13.9257,13.9257,52676.0
2019-09-23 14:05:00,16.17,16.18,16.17,16.17,27614.0,13.9257,13.9343,13.9257,13.9257,27614.0
2019-09-23 14:10:00,16.18,16.19,16.17,16.18,41708.0,13.9343,13.943,13.9257,13.9343,41708.0
2019-09-23 14:15:00,16.18,16.18,16.17,16.18,45412.0,13.9343,13.9343,13.9257,13.9343,45412.0
2019-09-23 14:20:00,16.18,16.18,16.16,16.17,43704.0,13.9343,13.9343,13.9171,13.9257,43704.0
2019-09-23 14:25:00,16.16,16.17,16.16,16.17,27150.0,13.9171,13.9257,13.9171,13.9257,27150.0
2019-09-23 14:30:00,16.17,16.17,16.16,16.16,28872.0,13.9257,13.9257,13.9171,13.9171,28872.0
2019-09-23 14:35:00,16.16,16.16,16.11,16.11,40648.0,13.9171,13.9171,13.8741,13.8741,40648.0
2019-09-23 14:40:00,16.11,16.14,16.11,16.14,30082.0,13.8741,13.8999,13.8741,13.8999,30082.0
2019-09-23 14:45:00,16.14,16.15,16.13,16.13,24574.0,13.8999,13.9085,13.8913,13.8913,24574.0
2019-09-23 14:50:00,16.13,16.13,16.12,16.13,19458.0,13.8913,13.8913,13.8827,13.8913,19458.0
2019-09-23 14:55:00,16.13,16.14,16.13,16.14,24098.0,13.8913,13.8999,13.8913,13.8999,24098.0
2019-09-23 15:00:00,16.14,16.15,16.13,16.15,27362.0,13.8999,13.9085,13.8913,13.9085,27362.0
2019-09-23 15:05:00,16.15,16.17,16.14,16.15,132926.0,13.9085,13.9257,13.8999,13.9085,132926.0
2019-09-23 15:10:00,16.16,16.16,16.15,16.15,61160.0,13.9171,13.9171,13.9085,13.9085,61160.0
2019-09-23 15:15:00,16.16,16.17,16.15,16.17,40694.0,13.9171,13.9257,13.9085,13.9257,40694.0
2019-09-23 15:20:00,16.17,16.17,16.16,16.17,64868.0,13.9257,13.9257,13.9171,13.9257,64868.0
2019-09-23 15:25:00,16.17,16.18,16.16,16.18,131806.0,13.9257,13.9343,13.9171,13.9343,131806.0
2019-09-23 15:30:00,16.18,16.18,16.16,16.17,96374.0,13.9343,13.9343,13.9171,13.9257,96374.0
2019-09-23 15:35:00,16.17,16.17,16.15,16.17,113664.0,13.9257,13.9257,13.9085,13.9257,113664.0
2019-09-23 15:40:00,16.17,16.17,16.16,16.17,99780.0,13.9257,13.9257,13.9171,13.9257,99780.0
2019-09-23 15:45:00,16.17,16.18,16.16,16.18,128222.0,13.9257,13.9343,13.9171,13.9343,128222.0
2019-09-23 15:50:00,16.18,16.19,16.17,16.17,246756.0,13.9343,13.943,13.9257,13.9257,246756.0
2019-09-23 15:55:00,16.17,16.17,16.13,16.15,404256.0,13.9257,13.9257,13.8913,13.9085,404256.0
2019-09-24 09:30:00,16.27,16.32,16.08,16.11,192038.0,14.0118,14.0549,13.8482,13.8741,192038.0
2019-09-24 09:35:00,16.12,16.13,16.07,16.11,83356.0,13.8827,13.8913,13.8396,13.8741,83356.0
2019-09-24 09:40:00,16.11,16.21,16.11,16.18,169638.0,13.8741,13.9602,13.8741,13.9343,169638.0
2019-09-24 09:45:00,16.18,16.18,16.13,16.13,19568.0,13.9343,13.9343,13.8913,13.8913,19568.0
2019-09-24 09:50:00,16.13,16.13,16.09,16.11,32030.0,13.8913,13.8913,13.8568,13.8741,32030.0
2019-09-24 09:55:00,16.11,16.17,16.1,16.1,211892.0,13.8741,13.9257,13.8654,13.8654,211892.0
2019-09-24 10:00:00,16.1,16.1,16.03,16.04,43380.0,13.8654,13.8654,13.8052,13.8138,43380.0
2019-09-24 10:05:00,16.04,16.05,15.97,15.99,56760.0,13.8138,13.8224,13.7535,13.7707,56760.0
2019-09-24 10:10:00,15.99,16.0,15.96,16.0,56138.0,13.7707,13.7793,13.7449,13.7793,56138.0
2019-09-24 10:15:00,15.99,16.0,15.96,15.98,100032.0,13.7707,13.7793,13.7449,13.7621,100032.0
2019-09-24 10:20:00,15.97,15.97,15.9,15.93,80056.0,13.7535,13.7535,13.6932,13.719,80056.0
2019-09-24 10:25:00,15.93,15.93,15.88,15.88,137000.0,13.719,13.719,13.676,13.676,137000.0
2019-09-24 10:30:00,15.88,15.9,15.88,15.9,74666.0,13.676,13.6932,13.676,13.6932,74666.0
2019-09-24 10:35:00,15.9,15.92,15.88,15.9,73648.0,13.6932,13.7104,13.676,13.6932,73648.0
2019-09-24 10:40:00,15.9,15.9,15.88,15.9,57980.0,13.6932,13.6932,13.676,13.6932,57980.0
2019-09-24 10:45:00,15.9,15.9,15.88,15.9,96278.0,13.6932,13.6932,13.676,13.6932,96278.0
2019-09-24 10:50:00,15.9,15.92,15.89,15.9,53914.0,13.6932,13.7104,13.6846,13.6932,53914.0
2019-09-24 10:55:00,15.9,15.92,15.9,15.92,52144.0,13.6932,13.7104,13.6932,13.7104,52144.0
2019-09-24 11:00:00,15.92,15.93,15.9,15.91,59660.0,13.7104,13.719,13.6932,13.7018,59660.0
2019-09-24 11:05:00,15.91,15.97,15.91,15.96,86312.0,13.7018,13.7535,13.7018,13.7449,86312.0
2019-09-24 11:10:00,15.96,15.99,15.95,15.96,88262.0,13.7449,13.7707,13.7363,13.7449,88262.0
2019-09-24 11:15:00,15.95,15.95,15.93,15.93,37020.0,13.7363,13.7363,13.719,13.719,37020.0
2019-09-24 11:20:00,15.94,15.94,15.93,15.93,38728.0,13.7276,13.7276,13.719,13.719,38728.0
2019-09-24 11:25:00,15.93,15.94,15.9,15.91,71356.0,13.719,13.7276,13.6932,13.7018,71356.0
2019-09-24 11:30:00,15.91,15.92,15.9,15.9,72726.0,13.7018,13.7104,13.6932,13.6932,72726.0
2019-09-24 11:35:00,15.9,15.9,15.88,15.88,59690.0,13.6932,13.6932,13.676,13.676,59690.0
2019-09-24 11:40:00,15.88,15.9,15.87,15.88,48322.0,13.676,13.6932,13.6674,13.676,48322.0
2019-09-24 11:45:00,15.88,15.91,15.88,15.91,35738.0,13.676,13.7018,13.676,13.7018,35738.0
2019-09-24 11:50:00,15.91,15.93,15.9,15.91,32030.0,13.7018,13.719,13.6932,13.7018,32030.0
2019-09-24 11:55:00,15.9,15.94,15.9,15.93,26858.0,13.6932,13.7276,13.6932,13.719,26858.0
2019-09-24 12:00:00,15.92,15.95,15.91,15.94,29976.0,13.7104,13.7363,13.7018,13.7276,29976.0
2019-09-24 12:05:00,15.95,15.99,15.94,15.99,23180.0,13.7363,13.7707,13.7276,13.7707,23180.0
2019-09-24 12:10:00,15.98,15.99,15.97,15.98,24224.0,13.7621,13.7707,13.7535,13.7621,24224.0
2019-09-24 12:15:00,15.97,15.99,15.94,15.94,38288.0,13.7535,13.7707,13.7276,13.7276,38288.0
2019-09-24 12:20:00,15.94,15.95,15.85,15.88,125832.0,13.7276,13.7363,13.6501,13.676,125832.0
2019-09-24 12:25:00,15.88,15.89,15.85,15.87,45220.0,13.676,13.6846,13.6501,13.6674,45220.0
2019-09-24 12:30:00,15.87,15.88,15.83,15.85,122008.0,13.6674,13.676,13.6329,13.6501,122008.0
2019-09-24 12:35:00,15.85,15.85,15.81,15.81,74468.0,13.6501,13.6501,13.6157,13.6157,74468.0
2019-09-24 12:40:00,15.81,15.81,15.78,15.79,85688.0,13.6157,13.6157,13.5899,13.5985,85688.0
2019-09-24 12:45:00,15.79,15.81,15.77,15.8,35156.0,13.5985,13.6157,13.5812,13.6071,35156.0
2019-09-24 12:50:00,15.8,15.81,15.77,15.77,45876.0,13.6071,13.6157,13.5812,13.5812,45876.0
2019-09-24 12:55:00,15.77,15.78,15.76,15.77,35174.0,13.5812,13.5899,13.5726,13.5812,35174.0
2019-09-24 13:00:00,15.77,15.8,15.76,15.79,29284.0,13.5812,13.6071,13.5726,13.5985,29284.0
2019-09-24 13:05:00,15.79,15.81,15.78,15.8,28584.0,13.5985,13.6157,13.5899,13.6071,28584.0
2019-09-24 13:10:00,15.79,15.79,15.76,15.77,41158.0,13.5985,13.5985,13.5726,13.5812,41158.0
2019-09-24 13:15:00,15.77,15.77,15.74,15.76,25552.0,13.5812,13.5812,13.5554,13.5726,25552.0
2019-09-24 13:20:00,15.76,15.76,15.74,15.74,34342.0,13.5726,13.5726,13.5554,13.5554,34342.0
2019-09-24 13:25:00,15.75,15.77,15.74,15.74,45582.0,13.564,13.5812,13.5554,13.5554,45582.0
2019-09-24 13:30:00,15.74,15.78,15.74,15.77,30584.0,13.5554,13.5899,13.5554,13.5812,30584.0
2019-09-24 13:35:00,15.77,15.78,15.76,15.78,27360.0,13.5812,13.5899,13.5726,13.5899,27360.0
2019-09-24 13:40:00,15.78,15.8,15.77,15.8,215152.0,13.5899,13.6071,13.5812,13.6071,215152.0
2019-09-24 13:45:00,15.8,15.84,15.8,15.84,64372.0,13.6071,13.6415,13.6071,13.6415,64372.0
2019-09-24 13:50:00,15.84,15.86,15.83,15.85,246344.0,13.6415,13.6588,13.6329,13.6501,246344.0
2019-09-24 13:55:00,15.85,15.85,15.82,15.83,89550.0,13.6501,13.6501,13.6243,13.6329,89550.0
2019-09-24 14:00:00,15.83,15.83,15.8,15.8,47544.0,13.6329,13.6329,13.6071,13.6071,47544.0
2019-09-24 14:05:00,15.8,15.8,15.78,15.8,65528.0,13.6071,13.6071,13.5899,13.6071,65528.0
2019-09-24 14:10:00,15.8,15.95,15.79,15.91,126560.0,13.6071,13.7363,13.5985,13.7018,126560.0
2019-09-24 14:15:00,15.92,15.93,15.89,15.93,63898.0,13.7104,13.719,13.6846,13.719,63898.0
2019-09-24 14:20:00,15.93,15.93,15.9,15.91,50878.0,13.719,13.719,13.6932,13.7018,50878.0
2019-09-24 14:25:00,15.9,15.92,15.9,15.91,36248.0,13.6932,13.7104,13.6932,13.7018,36248.0
2019-09-24 14:30:00,15.91,15.91,15.89,15.9,43370.0,13.7018,13.7018,13.6846,13.6932,43370.0
2019-09-24 14:35:00,15.89,15.9,15.83,15.86,118950.0,13.6846,13.6932,13.6329,13.6588,118950.0
2019-09-24 14:40:00,15.86,15.87,15.85,15.86,71510.0,13.6588,13.6674,13.6501,13.6588,71510.0
2019-09-24 14:45:00,15.86,15.88,15.85,15.87,49648.0,13.6588,13.676,13.6501,13.6674,49648.0
2019-09-24 14:50:00,15.87,15.88,15.86,15.87,73302.0,13.6674,13.676,13.6588,13.6674,73302.0
2019-09-24 14:55:00,15.86,15.87,15.84,15.84,57944.0,13.6588,13.6674,13.6415,13.6415,57944.0
2019-09-24 15:00:00,15.84,15.85,15.83,15.84,60986.0,13.6415,13.6501,13.6329,13.6415,60986.0
2019-09-24 15:05:00,15.84,15.84,15.82,15.83,75410.0,13.6415,13.6415,13.6243,13.6329,75410.0
2019-09-24 15:10:00,15.82,15.87,15.81,15.86,70716.0,13.6243,13.6674,13.6157,13.6588,70716.0
2019-09-24 15:15:00,15.86,15.87,15.83,15.84,57410.0,13.6588,13.6674,13.6329,13.6415,57410.0
2019-09-24 15:20:00,15.83,15.84,15.79,15.8,46248.0,13.6329,13.6415,13.5985,13.6071,46248.0
2019-09-24 15:25:00,15.8,15.81,15.79,15.81,70872.0,13.6071,13.6157,13.5985,13.6157,70872.0
2019-09-24 15:30:00,15.81,15.81,15.78,15.79,87150.0,13.6157,13.6157,13.5899,13.5985,87150.0
2019-09-24 15:35:00,15.8,15.81,15.79,15.8,85800.0,13.6071,13.6157,13.5985,13.6071,85800.0
2019-09-24 15:40:00,15.8,15.82,15.8,15.81,99800.0,13.6071,13.6243,13.6071,13.6157,99800.0
2019-09-24 15:45:00,15.81,15.85,15.8,15.84,162172.0,13.6157,13.6501,13.6071,13.6415,162172.0
2019-09-24 15:50:00,15.84,15.84,15.81,15.83,245090.0,13.6415,13.6415,13.6157,13.6329,245090.0
2019-09-24 15:55:00,15.83,15.86,15.81,15.86,719038.0,13.6329,13.6588,13.6157,13.6588,719038.0
2019-09-25 09:30:00,15.87,15.99,15.85,15.92,79200.0,13.6674,13.7707,13.6501,13.7104,79200.0
2019-09-25 09:35:00,15.93,16.0,15.9,15.99,64772.0,13.719,13.7793,13.6932,13.7707,64772.0
2019-09-25 09:40:00,15.99,16.0,15.92,15.92,58938.0,13.7707,13.7793,13.7104,13.7104,58938.0
2019-09-25 09:45:00,15.93,15.99,15.92,15.97,33344.0,13.719,13.7707,13.7104,13.7535,33344.0
2019-09-25 09:50:00,15.97,15.98,15.94,15.96,26796.0,13.7535,13.7621,13.7276,13.7449,26796.0
2019-09-25 09:55:00,15.95,15.96,15.92,15.93,42134.0,13.7363,13.7449,13.7104,13.719,42134.0
2019-09-25 10:00:00,15.94,15.94,15.86,15.9,61588.0,13.7276,13.7276,13.6588,13.6932,61588.0
2019-09-25 10:05:00,15.9,15.94,15.89,15.92,41580.0,13.6932,13.7276,13.6846,13.7104,41580.0
2019-09-25 10:10:00,15.92,15.95,15.91,15.92,33382.0,13.7104,13.7363,13.7018,13.7104,33382.0
2019-09-25 10:15:00,15.91,15.93,15.9,15.91,31734.0,13.7018,13.719,13.6932,13.7018,31734.0
2019-09-25 10:20:00,15.91,15.93,15.87,15.88,123042.0,13.7018,13.719,13.6674,13.676,123042.0
2019-09-25 10:25:00,15.89,15.93,15.88,15.93,23510.0,13.6846,13.719,13.676,13.719,23510.0
2019-09-25 10:30:00,15.93,15.99,15.93,15.99,31262.0,13.719,13.7707,13.719,13.7707,31262.0
2019-09-25 10:35:00,15.99,16.02,15.98,16.0,36018.0,13.7707,13.7965,13.7621,13.7793,36018.0
2019-09-25 10:40:00,16.0,16.0,15.96,15.96,28400.0,13.7793,13.7793,13.7449,13.7449,28400.0
2019-09-25 10:45:00,15.96,15.98,15.96,15.97,17592.0,13.7449,13.7621,13.7449,13.7535,17592.0
2019-09-25 10:50:00,15.97,16.05,15.97,16.03,53044.0,13.7535,13.8224,13.7535,13.8052,53044.0
2019-09-25 10:55:00,16.02,16.03,16.02,16.03,34196.0,13.7965,13.8052,13.7965,13.8052,34196.0
2019-09-25 11:00:00,16.03,16.06,16.01,16.06,69000.0,13.8052,13.831,13.7879,13.831,69000.0
2019-09-25 11:05:00,16.06,16.07,16.05,16.07,69938.0,13.831,13.8396,13.8224,13.8396,69938.0
2019-09-25 11:10:00,16.07,16.07,16.04,16.06,37136.0,13.8396,13.8396,13.8138,13.831,37136.0
2019-09-25 11:15:00,16.05,16.08,16.04,16.04,24612.0,13.8224,13.8482,13.8138,13.8138,24612.0
2019-09-25 11:20:00,16.05,16.07,16.04,16.07,24432.0,13.8224,13.8396,13.8138,13.8396,24432.0
2019-09-25 11:25:00,16.07,16.07,16.04,16.05,20816.0,13.8396,13.8396,13.8138,13.8224,20816.0
2019-09-25 11:30:00,16.04,16.04,16.03,16.04,11960.0,13.8138,13.8138,13.8052,13.8138,11960.0
2019-09-25 11:35:00,16.05,16.05,16.03,16.05,32716.0,13.8224,13.8224,13.8052,13.8224,32716.0
2019-09-25 11:40:00,16.05,16.06,16.03,16.03,35560.0,13.8224,13.831,13.8052,13.8052,35560.0
2019-09-25 11:45:00,16.04,16.04,16.03,16.04,49426.0,13.8138,13.8138,13.8052,13.8138,49426.0
2019-09-25 11:50:00,16.04,16.04,16.02,16.04,23860.0,13.8138,13.8138,13.7965,13.8138,23860.0
2019-09-25 11:55:00,16.04,16.05,16.03,16.04,20548.0,13.8138,13.8224,13.8052,13.8138,20548.0
2019-09-25 12:00:00,16.05,16.06,16.04,16.06,14662.0,13.8224,13.831,13.8138,13.831,14662.0
2019-09-25 12:05:00,16.06,16.08,16.06,16.07,28872.0,13.831,13.8482,13.831,13.8396,28872.0
2019-09-25 12:10:00,16.07,16.07,16.05,16.06,10410.0,13.8396,13.8396,13.8224,13.831,10410.0
2019-09-25 12:15:00,16.06,16.08,16.05,16.07,26870.0,13.831,13.8482,13.8224,13.8396,26870.0
2019-09-25 12:20:00,16.07,16.08,16.06,16.07,15834.0,13.8396,13.8482,13.831,13.8396,15834.0
2019-09-25 12:25:00,16.07,16.08,16.05,16.07,12766.0,13.8396,13.8482,13.8224,13.8396,12766.0
2019-09-25 12:30:00,16.07,16.08,16.06,16.07,19028.0,13.8396,13.8482,13.831,13.8396,19028.0
2019-09-25 12:35:00,16.07,16.07,16.06,16.06,11396.0,13.8396,13.8396,13.831,13.831,11396.0
2019-09-25 12:40:00,16.07,16.07,16.04,16.06,16752.0,13.8396,13.8396,13.8138,13.831,16752.0
2019-09-25 12:45:00,16.05,16.08,16.05,16.06,17800.0,13.8224,13.8482,13.8224,13.831,17800.0
2019-09-25 12:50:00,16.06,16.06,16.05,16.06,17570.0,13.831,13.831,13.8224,13.831,17570.0
2019-09-25 12:55:00,16.06,16.08,16.06,16.07,37030.0,13.831,13.8482,13.831,13.8396,37030.0
2019-09-25 13:00:00,16.07,16.09,16.07,16.08,15758.0,13.8396,13.8568,13.8396,13.8482,15758.0
2019-09-25 13:05:00,16.08,16.09,16.08,16.09,16332.0,13.8482,13.8568,13.8482,13.8568,16332.0
2019-09-25 13:10:00,16.09,16.1,16.09,16.09,15244.0,13.8568,13.8654,13.8568,13.8568,15244.0
2019-09-25 13:15:00,16.09,16.09,16.08,16.08,11030.0,13.8568,13.8568,13.8482,13.8482,11030.0
2019-09-25 13:20:00,16.08,16.09,16.05,16.05,76520.0,13.8482,13.8568,13.8224,13.8224,76520.0
2019-09-25 13:25:00,16.05,16.05,16.05,16.05,30024.0,13.8224,13.8224,13.8224,13.8224,30024.0
2019-09-25 13:30:00,16.05,16.07,16.03,16.04,68174.0,13.8224,13.8396,13.8052,13.8138,68174.0
2019-09-25 13:35:00,16.04,16.06,16.04,16.05,14708.0,13.8138,13.831,13.8138,13.8224,14708.0
2019-09-25 13:40:00,16.05,16.06,16.05,16.05,28306.0,13.8224,13.831,13.8224,13.8224,28306.0
2019-09-25 13:45:00,16.05,16.06,16.04,16.05,57582.0,13.8224,13.831,13.8138,13.8224,57582.0
2019-09-25 13:50:00,16.05,16.06,16.04,16.05,36128.0,13.8224,13.831,13.8138,13.8224,36128.0
2019-09-25 13:55:00,16.05,16.06,16.04,16.05,25194.0,13.8224,13.831,13.8138,13.8224,25194.0
2019-09-25 14:00:00,16.05,16.1,16.05,16.1,65008.0,13.8224,13.8654,13.8224,13.8654,65008.0
2019-09-25 14:05:00,16.1,16.11,16.1,16.1,30568.0,13.8654,13.8741,13.8654,13.8654,30568.0
2019-09-25 14:10:00,16.11,16.13,16.1,16.12,36700.0,13.8741,13.8913,13.8654,13.8827,36700.0
2019-09-25 14:15:00,16.13,16.13,16.12,16.13,35994.0,13.8913,13.8913,13.8827,13.8913,35994.0
2019-09-25 14:20:00,16.12,16.13,16.1,16.11,33558.0,13.8827,13.8913,13.8654,13.8741,33558.0
2019-09-25 14:25:00,16.11,16.12,16.11,16.12,9892.0,13.8741,13.8827,13.8741,13.8827,9892.0
2019-09-25 14:30:00,16.11,16.12,16.1,16.1,41402.0,13.8741,13.8827,13.8654,13.8654,41402.0
2019-09-25 14:35:00,16.1,16.11,16.09,16.09,34942.0,13.8654,13.8741,13.8568,13.8568,34942.0
2019-09-25 14:40:00,16.09,16.11,16.09,16.1,35264.0,13.8568,13.8741,13.8568,13.8654,35264.0
2019-09-25 14:45:00,16.1,16.11,16.1,16.1,51472.0,13.8654,13.8741,13.8654,13.8654,51472.0
2019-09-25 14:50:00,16.1,16.1,16.09,16.1,12994.0,13.8654,13.8654,13.8568,13.8654,12994.0
2019-09-25 14:55:00,16.1,16.11,16.09,16.1,32296.0,13.8654,13.8741,13.8568,13.8654,32296.0
2019-09-25 15:00:00,16.1,16.1,16.09,16.09,27784.0,13.8654,13.8654,13.8568,13.8568,27784.0
2019-09-25 15:05:00,16.09,16.11,16.09,16.1,62854.0,13.8568,13.8741,13.8568,13.8654,62854.0
2019-09-25 15:10:00,16.1,16.11,16.09,16.09,41618.0,13.8654,13.8741,13.8568,13.8568,41618.0
2019-09-25 15:15:00,16.09,16.09,16.07,16.08,58980.0,13.8568,13.8568,13.8396,13.8482,58980.0
2019-09-25 15:20:00,16.08,16.08,16.07,16.07,28872.0,13.8482,13.8482,13.8396,13.8396,28872.0
2019-09-25 15:25:00,16.07,16.08,16.05,16.05,89164.0,13.8396,13.8482,13.8224,13.8224,89164.0
2019-09-25 15:30:00,16.05,16.07,16.05,16.07,108612.0,13.8224,13.8396,13.8224,13.8396,108612.0
2019-09-25 15:35:00,16.07,16.08,16.05,16.06,165244.0,13.8396,13.8482,13.8224,13.831,165244.0
2019-09-25 15:40:00,16.06,16.06,16.05,16.05,81278.0,13.831,13.831,13.8224,13.8224,81278.0
2019-09-25 15:45:00,16.05,16.05,16.02,16.04,173768.0,13.8224,13.8224,13.7965,13.8138,173768.0
2019-09-25 15:50:00,16.04,16.07,16.04,16.07,126180.0,13.8138,13.8396,13.8138,13.8396,126180.0
2019-09-25 15:55:00,16.07,16.09,16.05,16.05,365966.0,13.8396,13.8568,13.8224,13.8224,365966.0
2019-09-26 09:30:00,16.0,16.05,16.0,16.02,68686.0,13.7793,13.8224,13.7793,13.7965,68686.0
2019-09-26 09:35:00,16.01,16.04,15.98,15.98,11292.0,13.7879,13.8138,13.7621,13.7621,11292.0
2019-09-26 09:40:00,15.98,16.0,15.97,15.99,17600.0,13.7621,13.7793,13.7535,13.7707,17600.0
2019-09-26 09:45:00,15.99,16.0,15.97,15.99,25530.0,13.7707,13.7793,13.7535,13.7707,25530.0
2019-09-26 09:50:00,15.98,15.99,15.97,15.97,48636.0,13.7621,13.7707,13.7535,13.7535,48636.0
2019-09-26 09:55:00,15.97,15.99,15.95,15.99,40036.0,13.7535,13.7707,13.7363,13.7707,40036.0
2019-09-26 10:00:00,15.99,16.02,15.97,16.02,62338.0,13.7707,13.7965,13.7535,13.7965,62338.0
2019-09-26 10:05:00,16.02,16.02,15.96,15.96,45800.0,13.7965,13.7965,13.7449,13.7449,45800.0
2019-09-26 10:10:00,15.97,15.98,15.95,15.95,45332.0,13.7535,13.7621,13.7363,13.7363,45332.0
2019-09-26 10:15:00,15.95,15.95,15.92,15.95,70052.0,13.7363,13.7363,13.7104,13.7363,70052.0
2019-09-26 10:20:00,15.95,15.96,15.94,15.95,60178.0,13.7363,13.7449,13.7276,13.7363,60178.0
2019-09-26 10:25:00,15.95,15.99,15.94,15.99,45328.0,13.7363,13.7707,13.7276,13.7707,45328.0
2019-09-26 10:30:00,15.99,16.0,15.97,15.99,52468.0,13.7707,13.7793,13.7535,13.7707,52468.0
2019-09-26 10:35:00,16.0,16.01,15.99,16.01,43464.0,13.7793,13.7879,13.7707,13.7879,43464.0
2019-09-26 10:40:00,16.0,16.03,15.99,16.02,43804.0,13.7793,13.8052,13.7707,13.7965,43804.0
2019-09-26 10:45:00,16.03,16.04,16.02,16.04,25054.0,13.8052,13.8138,13.7965,13.8138,25054.0
2019-09-26 10:50:00,16.03,16.05,16.03,16.05,34968.0,13.8052,13.8224,13.8052,13.8224,34968.0
2019-09-26 10:55:00,16.05,16.07,16.0,16.03,88490.0,13.8224,13.8396,13.7793,13.8052,88490.0
2019-09-26 11:00:00,16.02,16.02,15.96,15.99,51392.0,13.7965,13.7965,13.7449,13.7707,51392.0
2019-09-26 11:05:00,15.99,16.0,15.98,16.0,26278.0,13.7707,13.7793,13.7621,13.7793,26278.0
2019-09-26 11:10:00,16.0,16.02,15.99,16.0,25158.0,13.7793,13.7965,13.7707,13.7793,25158.0
2019-09-26 11:15:00,16.0,16.0,15.96,15.97,22920.0,13.7793,13.7793,13.7449,13.7535,22920.0
2019-09-26 11:20:00,15.97,15.97,15.96,15.97,15056.0,13.7535,13.7535,13.7449,13.7535,15056.0
2019-09-26 11:25:00,15.97,15.99,15.97,15.99,23250.0,13.7535,13.7707,13.7535,13.7707,23250.0
2019-09-26 11:30:00,15.99,15.99,15.98,15.99,12836.0,13.7707,13.7707,13.7621,13.7707,12836.0
2019-09-26 11:35:00,16.0,16.03,16.0,16.02,41046.0,13.7793,13.8052,13.7793,13.7965,41046.0
2019-09-26 11:40:00,16.02,16.03,16.0,16.0,18074.0,13.7965,13.8052,13.7793,13.7793,18074.0
2019-09-26 11:45:00,16.01,16.01,15.99,16.0,21246.0,13.7879,13.7879,13.7707,13.7793,21246.0
2019-09-26 11:50:00,15.99,16.0,15.99,15.99,10600.0,13.7707,13.7793,13.7707,13.7707,10600.0
2019-09-26 11:55:00,15.99,16.0,15.99,16.0,28352.0,13.7707,13.7793,13.7707,13.7793,28352.0
2019-09-26 12:00:00,16.0,16.02,15.98,16.0,34520.0,13.7793,13.7965,13.7621,13.7793,34520.0
2019-09-26 12:05:00,16.0,16.02,16.0,16.0,42602.0,13.7793,13.7965,13.7793,13.7793,42602.0
2019-09-26 12:10:00,16.0,16.02,16.0,16.0,22200.0,13.7793,13.7965,13.7793,13.7793,22200.0
2019-09-26 12:15:00,16.0,16.02,16.0,16.02,23354.0,13.7793,13.7965,13.7793,13.7965,23354.0
2019-09-26 12:20:00,16.02,16.02,15.99,15.99,35084.0,13.7965,13.7965,13.7707,13.7707,35084.0
2019-09-26 12:25:00,15.99,16.03,15.99,16.03,32894.0,13.7707,13.8052,13.7707,13.8052,32894.0
2019-09-26 12:30:00,16.03,16.04,16.02,16.03,21478.0,13.8052,13.8138,13.7965,13.8052,21478.0
2019-09-26 12:35:00,16.03,16.06,16.03,16.05,34776.0,13.8052,13.831,13.8052,13.8224,34776.0
2019-09-26 12:40:00,16.06,16.06,16.03,16.03,24574.0,13.831,13.831,13.8052,13.8052,24574.0
2019-09-26 12:45:00,16.03,16.04,16.03,16.03,17776.0,13.8052,13.8138,13.8052,13.8052,17776.0
2019-09-26 12:50:00,16.03,16.04,15.99,15.99,141414.0,13.8052,13.8138,13.7707,13.7707,141414.0
2019-09-26 12:55:00,15.99,16.0,15.99,15.99,22902.0,13.7707,13.7793,13.7707,13.7707,22902.0
2019-09-26 13:00:00,15.99,16.0,15.98,15.98,89090.0,13.7707,13.7793,13.7621,13.7621,89090.0
2019-09-26 13:05:00,15.98,16.0,15.98,15.99,54636.0,13.7621,13.7793,13.7621,13.7707,54636.0
2019-09-26 13:10:00,15.99,16.0,15.99,16.0,109496.0,13.7707,13.7793,13.7707,13.7793,109496.0
2019-09-26 13:15:00,16.0,16.0,15.99,16.0,45356.0,13.7793,13.7793,13.7707,13.7793,45356.0
2019-09-26 13:20:00,15.99,16.0,15.99,15.99,47652.0,13.7707,13.7793,13.7707,13.7707,47652.0
2019-09-26 13:25:00,15.99,15.99,15.97,15.97,203962.0,13.7707,13.7707,13.7535,13.7535,203962.0
2019-09-26 13:30:00,15.97,15.99,15.97,15.97,161642.0,13.7535,13.7707,13.7535,13.7535,161642.0
2019-09-26 13:35:00,15.97,15.99,15.96,15.98,102320.0,13.7535,13.7707,13.7449,13.7621,102320.0
2019-09-26 13:40:00,15.98,15.98,15.96,15.97,25468.0,13.7621,13.7621,13.7449,13.7535,25468.0
2019-09-26 13:45:00,15.97,15.97,15.95,15.95,24534.0,13.7535,13.7535,13.7363,13.7363,24534.0
2019-09-26 13:50:00,15.96,15.97,15.95,15.97,45724.0,13.7449,13.7535,13.7363,13.7535,45724.0
2019-09-26 13:55:00,15.96,15.98,15.96,15.98,40944.0,13.7449,13.7621,13.7449,13.7621,40944.0
2019-09-26 14:00:00,15.98,16.0,15.98,16.0,79626.0,13.7621,13.7793,13.7621,13.7793,79626.0
2019-09-26 14:05:00,16.0,16.06,15.99,16.05,52580.0,13.7793,13.831,13.7707,13.8224,52580.0
2019-09-26 14:10:00,16.05,16.06,16.02,16.02,56110.0,13.8224,13.831,13.7965,13.7965,56110.0
2019-09-26 14:15:00,16.02,16.06,16.02,16.04,66110.0,13.7965,13.831,13.7965,13.8138,66110.0
2019-09-26 14:20:00,16.04,16.04,16.03,16.04,59202.0,13.8138,13.8138,13.8052,13.8138,59202.0
2019-09-26 14:25:00,16.04,16.05,16.03,16.04,94554.0,13.8138,13.8224,13.8052,13.8138,94554.0
2019-09-26 14:30:00,16.04,16.05,16.03,16.03,47498.0,13.8138,13.8224,13.8052,13.8052,47498.0
2019-09-26 14:35:00,16.04,16.04,16.03,16.04,37550.0,13.8138,13.8138,13.8052,13.8138,37550.0
2019-09-26 14:40:00,16.04,16.06,16.04,16.05,63020.0,13.8138,13.831,13.8138,13.8224,63020.0
2019-09-26 14:45:00,16.05,16.05,16.03,16.05,56922.0,13.8224,13.8224,13.8052,13.8224,56922.0
2019-09-26 14:50:00,16.04,16.04,16.03,16.03,92940.0,13.8138,13.8138,13.8052,13.8052,92940.0
2019-09-26 14:55:00,16.04,16.05,16.02,16.02,114024.0,13.8138,13.8224,13.7965,13.7965,114024.0
2019-09-26 15:00:00,16.02,16.04,16.0,16.03,143696.0,13.7965,13.8138,13.7793,13.8052,143696.0
2019-09-26 15:05:00,16.03,16.04,16.02,16.03,99108.0,13.8052,13.8138,13.7965,13.8052,99108.0
2019-09-26 15:10:00,16.04,16.05,16.03,16.03,57780.0,13.8138,13.8224,13.8052,13.8052,57780.0
2019-09-26 15:15:00,16.03,16.04,16.01,16.01,58654.0,13.8052,13.8138,13.7879,13.7879,58654.0
2019-09-26 15:20:00,16.02,16.02,16.0,16.0,62166.0,13.7965,13.7965,13.7793,13.7793,62166.0
2019-09-26 15:25:00,16.0,16.05,16.0,16.04,92768.0,13.7793,13.8224,13.7793,13.8138,92768.0
2019-09-26 15:30:00,16.04,16.07,16.04,16.06,94590.0,13.8138,13.8396,13.8138,13.831,94590.0
2019-09-26 15:35:00,16.06,16.06,16.03,16.03,87610.0,13.831,13.831,13.8052,13.8052,87610.0
2019-09-26 15:40:00,16.03,16.05,16.0,16.01,221574.0,13.8052,13.8224,13.7793,13.7879,221574.0
2019-09-26 15:45:00,16.01,16.02,15.99,16.01,95486.0,13.7879,13.7965,13.7707,13.7879,95486.0
2019-09-26 15:50:00,16.0,16.0,15.97,15.98,160484.0,13.7793,13.7793,13.7535,13.7621,160484.0
2019-09-26 15:55:00,15.98,15.99,15.97,15.99,360414.0,13.7621,13.7707,13.7535,13.7707,360414.0
2019-09-27 09:30:00,16.1,16.13,16.02,16.07,77092.0,13.8654,13.8913,13.7965,13.8396,77092.0
2019-09-27 09:35:00,16.06,16.1,16.06,16.09,29534.0,13.831,13.8654,13.831,13.8568,29534.0
2019-09-27 09:40:00,16.1,16.15,16.09,16.13,245864.0,13.8654,13.9085,13.8568,13.8913,245864.0
2019-09-27 09:45:00,16.13,16.14,16.07,16.08,21536.0,13.8913,13.8999,13.8396,13.8482,21536.0
2019-09-27 09:50:00,16.08,16.08,16.02,16.03,15040.0,13.8482,13.8482,13.7965,13.8052,15040.0
2019-09-27 09:55:00,16.02,16.02,15.99,15.99,31584.0,13.7965,13.7965,13.7707,13.7707,31584.0
2019-09-27 10:00:00,15.99,16.02,15.97,16.0,192618.0,13.7707,13.7965,13.7535,13.7793,192618.0
2019-09-27 10:05:00,16.0,16.04,16.0,16.03,76912.0,13.7793,13.8138,13.7793,13.8052,76912.0
2019-09-27 10:10:00,16.03,16.03,15.99,15.99,117080.0,13.8052,13.8052,13.7707,13.7707,117080.0
2019-09-27 10:15:00,15.99,16.03,15.97,16.03,184654.0,13.7707,13.8052,13.7535,13.8052,184654.0
2019-09-27 10:20:00,16.02,16.04,16.0,16.03,71174.0,13.7965,13.8138,13.7793,13.8052,71174.0
2019-09-27 10:25:00,16.03,16.05,16.02,16.04,66362.0,13.8052,13.8224,13.7965,13.8138,66362.0
2019-09-27 10:30:00,16.04,16.05,16.03,16.04,27716.0,13.8138,13.8224,13.8052,13.8138,27716.0
2019-09-27 10:35:00,16.04,16.08,16.04,16.05,50276.0,13.8138,13.8482,13.8138,13.8224,50276.0
2019-09-27 10:40:00,16.05,16.05,16.03,16.03,22226.0,13.8224,13.8224,13.8052,13.8052,22226.0
2019-09-27 10:45:00,16.03,16.04,16.02,16.04,25016.0,13.8052,13.8138,13.7965,13.8138,25016.0
2019-09-27 10:50:00,16.04,16.06,16.04,16.05,56976.0,13.8138,13.831,13.8138,13.8224,56976.0
2019-09-27 10:55:00,16.05,16.08,16.05,16.08,69082.0,13.8224,13.8482,13.8224,13.8482,69082.0
2019-09-27 11:00:00,16.08,16.1,16.07,16.08,106042.0,13.8482,13.8654,13.8396,13.8482,106042.0
2019-09-27 11:05:00,16.08,16.1,16.08,16.1,253636.0,13.8482,13.8654,13.8482,13.8654,253636.0
2019-09-27 11:10:00,16.1,16.1,16.08,16.1,209598.0,13.8654,13.8654,13.8482,13.8654,209598.0
2019-09-27 11:15:00,16.1,16.12,16.09,16.1,168826.0,13.8654,13.8827,13.8568,13.8654,168826.0
2019-09-27 11:20:00,16.1,16.11,16.09,16.09,72238.0,13.8654,13.8741,13.8568,13.8568,72238.0
2019-09-27 11:25:00,16.09,16.11,16.08,16.11,50780.0,13.8568,13.8741,13.8482,13.8741,50780.0
2019-09-27 11:30:00,16.1,16.11,16.1,16.11,44450.0,13.8654,13.8741,13.8654,13.8741,44450.0
2019-09-27 11:35:00,16.11,16.11,15.94,16.03,308216.0,13.8741,13.8741,13.7276,13.8052,308216.0
2019-09-27 11:40:00,16.03,16.04,15.99,16.0,252432.0,13.8052,13.8138,13.7707,13.7793,252432.0
2019-09-27 11:45:00,16.0,16.04,15.99,16.0,109216.0,13.7793,13.8138,13.7707,13.7793,109216.0
2019-09-27 11:50:00,16.0,16.03,15.99,16.01,68718.0,13.7793,13.8052,13.7707,13.7879,68718.0
2019-09-27 11:55:00,16.01,16.1,16.01,16.08,98972.0,13.7879,13.8654,13.7879,13.8482,98972.0
2019-09-27 12:00:00,16.08,16.09,16.05,16.06,67346.0,13.8482,13.8568,13.8224,13.831,67346.0
2019-09-27 12:05:00,16.06,16.06,16.04,16.05,26044.0,13.831,13.831,13.8138,13.8224,26044.0
2019-09-27 12:10:00,16.06,16.08,16.06,16.08,16304.0,13.831,13.8482,13.831,13.8482,16304.0
2019-09-27 12:15:00,16.08,16.09,16.03,16.03,24684.0,13.8482,13.8568,13.8052,13.8052,24684.0
2019-09-27 12:20:00,16.02,16.06,16.02,16.05,154040.0,13.7965,13.831,13.7965,13.8224,154040.0
2019-09-27 12:25:00,16.04,16.06,16.04,16.05,54468.0,13.8138,13.831,13.8138,13.8224,54468.0
2019-09-27 12:30:00,16.05,16.07,16.03,16.06,97452.0,13.8224,13.8396,13.8052,13.831,97452.0
2019-09-27 12:35:00,16.06,16.07,16.05,16.06,58752.0,13.831,13.8396,13.8224,13.831,58752.0
2019-09-27 12:40:00,16.06,16.08,16.06,16.06,31690.0,13.831,13.8482,13.831,13.831,31690.0
2019-09-27 12:45:00,16.06,16.06,16.02,16.03,72270.0,13.831,13.831,13.7965,13.8052,72270.0
2019-09-27 12:50:00,16.03,16.04,16.0,16.02,72902.0,13.8052,13.8138,13.7793,13.7965,72902.0
2019-09-27 12:55:00,16.01,16.03,15.98,16.01,324392.0,13.7879,13.8052,13.7621,13.7879,324392.0
2019-09-27 13:00:00,16.01,16.04,16.0,16.02,188078.0,13.7879,13.8138,13.7793,13.7965,188078.0
2019-09-27 13:05:00,16.02,16.06,16.01,16.05,53876.0,13.7965,13.831,13.7879,13.8224,53876.0
2019-09-27 13:10:00,16.05,16.06,16.04,16.05,29306.0,13.8224,13.831,13.8138,13.8224,29306.0
2019-09-27 13:15:00,16.05,16.05,16.02,16.04,42504.0,13.8224,13.8224,13.7965,13.8138,42504.0
2019-09-27 13:20:00,16.04,16.05,16.03,16.04,74964.0,13.8138,13.8224,13.8052,13.8138,74964.0
2019-09-27 13:25:00,16.04,16.07,16.03,16.07,54418.0,13.8138,13.8396,13.8052,13.8396,54418.0
2019-09-27 13:30:00,16.07,16.08,16.05,16.07,40206.0,13.8396,13.8482,13.8224,13.8396,40206.0
2019-09-27 13:35:00,16.07,16.07,16.05,16.06,30922.0,13.8396,13.8396,13.8224,13.831,30922.0
2019-09-27 13:40:00,16.06,16.08,16.06,16.07,29752.0,13.831,13.8482,13.831,13.8396,29752.0
2019-09-27 13:45:00,16.07,16.07,16.03,16.04,43392.0,13.8396,13.8396,13.8052,13.8138,43392.0
2019-09-27 13:50:00,16.03,16.04,16.02,16.03,38002.0,13.8052,13.8138,13.7965,13.8052,38002.0
2019-09-27 13:55:00,16.03,16.06,16.03,16.05,50350.0,13.8052,13.831,13.8052,13.8224,50350.0
2019-09-27 14:00:00,16.05,16.05,16.02,16.03,32166.0,13.8224,13.8224,13.7965,13.8052,32166.0
2019-09-27 14:05:00,16.03,16.04,16.02,16.02,45966.0,13.8052,13.8138,13.7965,13.7965,45966.0
2019-09-27 14:10:00,16.02,16.04,16.01,16.03,73456.0,13.7965,13.8138,13.7879,13.8052,73456.0
2019-09-27 14:15:00,16.03,16.04,16.02,16.03,21144.0,13.8052,13.8138,13.7965,13.8052,21144.0
2019-09-27 14:20:00,16.03,16.04,16.03,16.03,75036.0,13.8052,13.8138,13.8052,13.8052,75036.0
2019-09-27 14:25:00,16.04,16.05,16.02,16.03,176232.0,13.8138,13.8224,13.7965,13.8052,176232.0
2019-09-27 14:30:00,16.03,16.04,16.02,16.03,172198.0,13.8052,13.8138,13.7965,13.8052,172198.0
2019-09-27 14:35:00,16.03,16.06,16.02,16.03,98704.0,13.8052,13.831,13.7965,13.8052,98704.0
2019-09-27 14:40:00,16.03,16.04,16.03,16.03,33526.0,13.8052,13.8138,13.8052,13.8052,33526.0
2019-09-27 14:45:00,16.03,16.04,16.0,16.01,76872.0,13.8052,13.8138,13.7793,13.7879,76872.0
2019-09-27 14:50:00,16.01,16.01,15.99,16.0,40688.0,13.7879,13.7879,13.7707,13.7793,40688.0
2019-09-27 14:55:00,15.99,16.01,15.99,15.99,26488.0,13.7707,13.7879,13.7707,13.7707,26488.0
2019-09-27 15:00:00,16.0,16.02,16.0,16.01,40532.0,13.7793,13.7965,13.7793,13.7879,40532.0
2019-09-27 15:05:00,16.01,16.02,16.0,16.02,41492.0,13.7879,13.7965,13.7793,13.7965,41492.0
2019-09-27 15:10:00,16.02,16.02,15.99,15.99,45098.0,13.7965,13.7965,13.7707,13.7707,45098.0
2019-09-27 15:15:00,15.99,16.04,15.99,16.03,66784.0,13.7707,13.8138,13.7707,13.8052,66784.0
2019-09-27 15:20:00,16.03,16.05,16.02,16.05,51750.0,13.8052,13.8224,13.7965,13.8224,51750.0
2019-09-27 15:25:00,16.04,16.05,16.02,16.03,54876.0,13.8138,13.8224,13.7965,13.8052,54876.0
2019-09-27 15:30:00,16.02,16.06,16.02,16.06,83448.0,13.7965,13.831,13.7965,13.831,83448.0
2019-09-27 15:35:00,16.06,16.07,16.03,16.06,75158.0,13.831,13.8396,13.8052,13.831,75158.0
2019-09-27 15:40:00,16.06,16.08,16.06,16.08,76702.0,13.831,13.8482,13.831,13.8482,76702.0
2019-09-27 15:45:00,16.08,16.1,16.08,16.1,108956.0,13.8482,13.8654,13.8482,13.8654,108956.0
2019-09-27 15:50:00,16.1,16.13,16.09,16.11,184846.0,13.8654,13.8913,13.8568,13.8741,184846.0
2019-09-27 15:55:00,16.11,16.12,16.09,16.12,419118.0,13.8741,13.8827,13.8568,13.8827,419118.0
2019-09-30 09:30:00,16.14,16.24,16.14,16.23,74416.0,13.8999,13.986,13.8999,13.9774,74416.0
2019-09-30 09:35:00,16.24,16.25,16.21,16.22,57216.0,13.986,13.9946,13.9602,13.9688,57216.0
2019-09-30 09:40:00,16.22,16.23,16.17,16.17,29176.0,13.9688,13.9774,13.9257,13.9257,29176.0
2019-09-30 09:45:00,16.17,16.19,16.16,16.18,111880.0,13.9257,13.943,13.9171,13.9343,111880.0
2019-09-30 09:50:00,16.18,16.2,16.17,16.19,77686.0,13.9343,13.9516,13.9257,13.943,77686.0
2019-09-30 09:55:00,16.2,16.2,16.18,16.19,96400.0,13.9516,13.9516,13.9343,13.943,96400.0
2019-09-30 10:00:00,16.18,16.2,16.16,16.17,42164.0,13.9343,13.9516,13.9171,13.9257,42164.0
2019-09-30 10:05:00,16.17,16.19,16.17,16.18,26546.0,13.9257,13.943,13.9257,13.9343,26546.0
2019-09-30 10:10:00,16.18,16.22,16.18,16.22,43466.0,13.9343,13.9688,13.9343,13.9688,43466.0
2019-09-30 10:15:00,16.22,16.25,16.22,16.24,79870.0,13.9688,13.9946,13.9688,13.986,79870.0
2019-09-30 10:20:00,16.24,16.25,16.23,16.23,178052.0,13.986,13.9946,13.9774,13.9774,178052.0
2019-09-30 10:25:00,16.24,16.25,16.23,16.24,69942.0,13.986,13.9946,13.9774,13.986,69942.0
2019-09-30 10:30:00,16.24,16.25,16.23,16.24,58476.0,13.986,13.9946,13.9774,13.986,58476.0
2019-09-30 10:35:00,16.24,16.25,16.23,16.24,47502.0,13.986,13.9946,13.9774,13.986,47502.0
2019-09-30 10:40:00,16.23,16.25,16.23,16.23,59804.0,13.9774,13.9946,13.9774,13.9774,59804.0
2019-09-30 10:45:00,16.23,16.25,16.22,16.25,30880.0,13.9774,13.9946,13.9688,13.9946,30880.0
2019-09-30 10:50:00,16.24,16.26,16.23,16.26,23534.0,13.986,14.0032,13.9774,14.0032,23534.0
2019-09-30 10:55:00,16.27,16.27,16.25,16.26,27302.0,14.0118,14.0118,13.9946,14.0032,27302.0
2019-09-30 11:00:00,16.26,16.27,16.25,16.26,61312.0,14.0032,14.0118,13.9946,14.0032,61312.0
2019-09-30 11:05:00,16.25,16.28,16.25,16.27,35986.0,13.9946,14.0205,13.9946,14.0118,35986.0
2019-09-30 11:10:00,16.28,16.29,16.26,16.27,24234.0,14.0205,14.0291,14.0032,14.0118,24234.0
2019-09-30 11:15:00,16.27,16.29,16.27,16.27,47292.0,14.0118,14.0291,14.0118,14.0118,47292.0
2019-09-30 11:20:00,16.27,16.29,16.27,16.28,26506.0,14.0118,14.0291,14.0118,14.0205,26506.0
2019-09-30 11:25:00,16.29,16.32,16.28,16.32,49520.0,14.0291,14.0549,14.0205,14.0549,49520.0
2019-09-30 11:30:00,16.31,16.33,16.31,16.33,56688.0,14.0463,14.0635,14.0463,14.0635,56688.0
2019-09-30 11:35:00,16.33,16.34,16.32,16.33,57950.0,14.0635,14.0721,14.0549,14.0635,57950.0
2019-09-30 11:40:00,16.33,16.34,16.32,16.33,36944.0,14.0635,14.0721,14.0549,14.0635,36944.0
2019-09-30 11:45:00,16.33,16.33,16.31,16.31,30990.0,14.0635,14.0635,14.0463,14.0463,30990.0
2019-09-30 11:50:00,16.32,16.33,16.32,16.32,27534.0,14.0549,14.0635,14.0549,14.0549,27534.0
2019-09-30 11:55:00,16.32,16.32,16.3,16.31,29984.0,14.0549,14.0549,14.0377,14.0463,29984.0
2019-09-30 12:00:00,16.31,16.34,16.31,16.33,27804.0,14.0463,14.0721,14.0463,14.0635,27804.0
2019-09-30 12:05:00,16.33,16.34,16.32,16.32,31108.0,14.0635,14.0721,14.0549,14.0549,31108.0
2019-09-30 12:10:00,16.32,16.33,16.32,16.32,20856.0,14.0549,14.0635,14.0549,14.0549,20856.0
2019-09-30 12:15:00,16.32,16.33,16.31,16.32,59290.0,14.0549,14.0635,14.0463,14.0549,59290.0
2019-09-30 12:20:00,16.32,16.34,16.31,16.34,31052.0,14.0549,14.0721,14.0463,14.0721,31052.0
2019-09-30 12:25:00,16.34,16.36,16.34,16.36,37026.0,14.0721,14.0894,14.0721,14.0894,37026.0
2019-09-30 12:30:00,16.36,16.36,16.34,16.34,15634.0,14.0894,14.0894,14.0721,14.0721,15634.0
2019-09-30 12:35:00,16.35,16.35,16.33,16.33,21218.0,14.0807,14.0807,14.0635,14.0635,21218.0
2019-09-30 12:40:00,16.33,16.34,16.32,16.33,52372.0,14.0635,14.0721,14.0549,14.0635,52372.0
2019-09-30 12:45:00,16.33,16.33,16.32,16.32,45640.0,14.0635,14.0635,14.0549,14.0549,45640.0
2019-09-30 12:50:00,16.32,16.32,16.29,16.3,29058.0,14.0549,14.0549,14.0291,14.0377,29058.0
2019-09-30 12:55:00,16.3,16.31,16.29,16.31,55740.0,14.0377,14.0463,14.0291,14.0463,55740.0
2019-09-30 13:00:00,16.3,16.32,16.3,16.31,45634.0,14.0377,14.0549,14.0377,14.0463,45634.0
2019-09-30 13:05:00,16.31,16.32,16.3,16.3,16080.0,14.0463,14.0549,14.0377,14.0377,16080.0
2019-09-30 13:10:00,16.3,16.32,16.3,16.31,44540.0,14.0377,14.0549,14.0377,14.0463,44540.0
2019-09-30 13:15:00,16.31,16.31,16.3,16.31,26598.0,14.0463,14.0463,14.0377,14.0463,26598.0
2019-09-30 13:20:00,16.31,16.32,16.31,16.32,27228.0,14.0463,14.0549,14.0463,14.0549,27228.0
2019-09-30 13:25:00,16.32,16.33,16.31,16.31,22060.0,14.0549,14.0635,14.0463,14.0463,22060.0
2019-09-30 13:30:00,16.31,16.32,16.31,16.31,23418.0,14.0463,14.0549,14.0463,14.0463,23418.0
2019-09-30 13:35:00,16.31,16.32,16.3,16.32,30522.0,14.0463,14.0549,14.0377,14.0549,30522.0
2019-09-30 13:40:00,16.32,16.35,16.31,16.35,53434.0,14.0549,14.0807,14.0463,14.0807,53434.0
2019-09-30 13:45:00,16.34,16.36,16.34,16.36,51490.0,14.0721,14.0894,14.0721,14.0894,51490.0
2019-09-30 13:50:00,16.36,16.41,16.36,16.38,187294.0,14.0894,14.1324,14.0894,14.1066,187294.0
2019-09-30 13:55:00,16.38,16.38,16.36,16.36,27170.0,14.1066,14.1066,14.0894,14.0894,27170.0
2019-09-30 14:00:00,16.36,16.38,16.36,16.38,38434.0,14.0894,14.1066,14.0894,14.1066,38434.0
2019-09-30 14:05:00,16.38,16.38,16.37,16.38,36502.0,14.1066,14.1066,14.098,14.1066,36502.0
2019-09-30 14:10:00,16.38,16.4,16.38,16.4,62904.0,14.1066,14.1238,14.1066,14.1238,62904.0
2019-09-30 14:15:00,16.4,16.4,16.39,16.39,39074.0,14.1238,14.1238,14.1152,14.1152,39074.0
2019-09-30 14:20:00,16.39,16.39,16.38,16.39,17546.0,14.1152,14.1152,14.1066,14.1152,17546.0
2019-09-30 14:25:00,16.38,16.39,16.38,16.38,23278.0,14.1066,14.1152,14.1066,14.1066,23278.0
2019-09-30 14:30:00,16.38,16.4,16.38,16.4,61730.0,14.1066,14.1238,14.1066,14.1238,61730.0
2019-09-30 14:35:00,16.4,16.41,16.39,16.39,50922.0,14.1238,14.1324,14.1152,14.1152,50922.0
2019-09-30 14:40:00,16.39,16.42,16.39,16.42,38422.0,14.1152,14.141,14.1152,14.141,38422.0
2019-09-30 14:45:00,16.42,16.43,16.41,16.41,80594.0,14.141,14.1496,14.1324,14.1324,80594.0
2019-09-30 14:50:00,16.42,16.42,16.41,16.42,70186.0,14.141,14.141,14.1324,14.141,70186.0
2019-09-30 14:55:00,16.42,16.43,16.4,16.41,76648.0,14.141,14.1496,14.1238,14.1324,76648.0
2019-09-30 15:00:00,16.4,16.41,16.4,16.4,55898.0,14.1238,14.1324,14.1238,14.1238,55898.0
2019-09-30 15:05:00,16.4,16.41,16.39,16.4,69510.0,14.1238,14.1324,14.1152,14.1238,69510.0
2019-09-30 15:10:00,16.4,16.4,16.39,16.4,42558.0,14.1238,14.1238,14.1152,14.1238,42558.0
2019-09-30 15:15:00,16.4,16.4,16.4,16.4,34998.0,14.1238,14.1238,14.1238,14.1238,34998.0
2019-09-30 15:20:00,16.4,16.4,16.38,16.39,63586.0,14.1238,14.1238,14.1066,14.1152,63586.0
2019-09-30 15:25:00,16.38,16.38,16.35,16.35,94148.0,14.1066,14.1066,14.0807,14.0807,94148.0
2019-09-30 15:30:00,16.35,16.36,16.34,16.35,131648.0,14.0807,14.0894,14.0721,14.0807,131648.0
2019-09-30 15:35:00,16.34,16.35,16.34,16.35,95018.0,14.0721,14.0807,14.0721,14.0807,95018.0
2019-09-30 15:40:00,16.35,16.35,16.34,16.34,94434.0,14.0807,14.0807,14.0721,14.0721,94434.0
2019-09-30 15:45:00,16.35,16.36,16.32,16.34,220586.0,14.0807,14.0894,14.0549,14.0721,220586.0
2019-09-30 15:50:00,16.33,16.35,16.32,16.32,226680.0,14.0635,14.0807,14.0549,14.0549,226680.0
2019-09-30 15:55:00,16.32,16.35,16.31,16.33,317194.0,14.0549,14.0807,14.0463,14.0635,317194.0
2019-10-01 09:30:00,16.49,16.58,16.43,16.56,199050.0,14.2013,14.2788,14.1496,14.2616,199050.0
2019-10-01 09:35:00,16.54,16.55,16.47,16.47,96400.0,14.2444,14.253,14.1841,14.1841,96400.0
2019-10-01 09:40:00,16.46,16.54,16.46,16.54,58380.0,14.1755,14.2444,14.1755,14.2444,58380.0
2019-10-01 09:45:00,16.54,16.55,16.52,16.53,68106.0,14.2444,14.253,14.2271,14.2358,68106.0
2019-10-01 09:50:00,16.52,16.52,16.46,16.5,84894.0,14.2271,14.2271,14.1755,14.2099,84894.0
2019-10-01 09:55:00,16.51,16.51,16.4,16.4,73042.0,14.2185,14.2185,14.1238,14.1238,73042.0
2019-10-01 10:00:00,16.4,16.4,16.15,16.18,471682.0,14.1238,14.1238,13.9085,13.9343,471682.0
2019-10-01 10:05:00,16.18,16.18,16.08,16.11,165490.0,13.9343,13.9343,13.8482,13.8741,165490.0
2019-10-01 10:10:00,16.11,16.12,16.03,16.06,149436.0,13.8741,13.8827,13.8052,13.831,149436.0
2019-10-01 10:15:00,16.07,16.11,16.06,16.09,108488.0,13.8396,13.8741,13.831,13.8568,108488.0
2019-10-01 10:20:00,16.09,16.11,16.06,16.11,96632.0,13.8568,13.8741,13.831,13.8741,96632.0
2019-10-01 10:25:00,16.11,16.12,16.03,16.07,144444.0,13.8741,13.8827,13.8052,13.8396,144444.0
2019-10-01 10:30:00,16.07,16.1,16.04,16.09,89618.0,13.8396,13.8654,13.8138,13.8568,89618.0
2019-10-01 10:35:00,16.1,16.11,16.07,16.09,70558.0,13.8654,13.8741,13.8396,13.8568,70558.0
2019-10-01 10:40:00,16.09,16.09,16.05,16.05,104188.0,13.8568,13.8568,13.8224,13.8224,104188.0
2019-10-01 10:45:00,16.05,16.08,16.04,16.05,52910.0,13.8224,13.8482,13.8138,13.8224,52910.0
2019-10-01 10:50:00,16.04,16.07,16.03,16.06,102866.0,13.8138,13.8396,13.8052,13.831,102866.0
2019-10-01 10:55:00,16.06,16.06,16.02,16.04,75644.0,13.831,13.831,13.7965,13.8138,75644.0
2019-10-01 11:00:00,16.03,16.03,15.97,15.99,125430.0,13.8052,13.8052,13.7535,13.7707,125430.0
2019-10-01 11:05:00,15.99,16.01,15.95,16.01,152608.0,13.7707,13.7879,13.7363,13.7879,152608.0
2019-10-01 11:10:00,16.01,16.02,16.0,16.02,40040.0,13.7879,13.7965,13.7793,13.7965,40040.0
2019-10-01 11:15:00,16.02,16.05,16.0,16.03,96876.0,13.7965,13.8224,13.7793,13.8052,96876.0
2019-10-01 11:20:00,16.03,16.04,16.02,16.03,151332.0,13.8052,13.8138,13.7965,13.8052,151332.0
2019-10-01 11:25:00,16.03,16.04,16.0,16.04,256702.0,13.8052,13.8138,13.7793,13.8138,256702.0
2019-10-01 11:30:00,16.04,16.07,16.03,16.03,147486.0,13.8138,13.8396,13.8052,13.8052,147486.0
2019-10-01 11:35:00,16.03,16.03,15.97,15.98,56728.0,13.8052,13.8052,13.7535,13.7621,56728.0
2019-10-01 11:40:00,15.97,15.97,15.93,15.94,56944.0,13.7535,13.7535,13.719,13.7276,56944.0
2019-10-01 11:45:00,15.94,15.95,15.93,15.94,31072.0,13.7276,13.7363,13.719,13.7276,31072.0
2019-10-01 11:50:00,15.94,15.95,15.92,15.94,157046.0,13.7276,13.7363,13.7104,13.7276,157046.0
2019-10-01 11:55:00,15.94,15.97,15.94,15.95,102710.0,13.7276,13.7535,13.7276,13.7363,102710.0
2019-10-01 12:00:00,15.94,15.95,15.9,15.92,48948.0,13.7276,13.7363,13.6932,13.7104,48948.0
2019-10-01 12:05:00,15.92,15.92,15.89,15.9,43888.0,13.7104,13.7104,13.6846,13.6932,43888.0
2019-10-01 12:10:00,15.9,15.9,15.85,15.86,35200.0,13.6932,13.6932,13.6501,13.6588,35200.0
2019-10-01 12:15:00,15.86,15.88,15.84,15.88,85986.0,13.6588,13.676,13.6415,13.676,85986.0
2019-10-01 12:20:00,15.88,15.88,15.86,15.87,128012.0,13.676,13.676,13.6588,13.6674,128012.0
2019-10-01 12:25:00,15.87,15.9,15.87,15.9,35290.0,13.6674,13.6932,13.6674,13.6932,35290.0
2019-10-01 12:30:00,15.9,15.93,15.88,15.93,62652.0,13.6932,13.719,13.676,13.719,62652.0
2019-10-01 12:35:00,15.93,15.94,15.92,15.93,125532.0,13.719,13.7276,13.7104,13.719,125532.0
2019-10-01 12:40:00,15.93,15.94,15.9,15.92,81666.0,13.719,13.7276,13.6932,13.7104,81666.0
2019-10-01 12:45:00,15.92,15.93,15.91,15.92,84458.0,13.7104,13.719,13.7018,13.7104,84458.0
2019-10-01 12:50:00,15.92,15.93,15.9,15.9,111312.0,13.7104,13.719,13.6932,13.6932,111312.0
2019-10-01 12:55:00,15.9,15.91,15.86,15.87,45416.0,13.6932,13.7018,13.6588,13.6674,45416.0
2019-10-01 13:00:00,15.87,15.88,15.86,15.86,44638.0,13.6674,13.676,13.6588,13.6588,44638.0
2019-10-01 13:05:00,15.86,15.86,15.83,15.85,101152.0,13.6588,13.6588,13.6329,13.6501,101152.0
2019-10-01 13:10:00,15.85,15.85,15.83,15.83,96724.0,13.6501,13.6501,13.6329,13.6329,96724.0
2019-10-01 13:15:00,15.82,15.83,15.81,15.82,169040.0,13.6243,13.6329,13.6157,13.6243,169040.0
2019-10-01 13:20:00,15.83,15.84,15.78,15.78,91700.0,13.6329,13.6415,13.5899,13.5899,91700.0
2019-10-01 13:25:00,15.78,15.79,15.76,15.76,46924.0,13.5899,13.5985,13.5726,13.5726,46924.0
2019-10-01 13:30:00,15.76,15.76,15.71,15.72,96388.0,13.5726,13.5726,13.5296,13.5382,96388.0
2019-10-01 13:35:00,15.71,15.72,15.7,15.7,48758.0,13.5296,13.5382,13.521,13.521,48758.0
2019-10-01 13:40:00,15.7,15.76,15.7,15.72,156760.0,13.521,13.5726,13.521,13.5382,156760.0
2019-10-01 13:45:00,15.72,15.74,15.7,15.71,83832.0,13.5382,13.5554,13.521,13.5296,83832.0
2019-10-01 13:50:00,15.71,15.72,15.63,15.63,113928.0,13.5296,13.5382,13.4607,13.4607,113928.0
2019-10-01 13:55:00,15.63,15.64,15.56,15.56,137452.0,13.4607,13.4693,13.4004,13.4004,137452.0
2019-10-01 14:00:00,15.56,15.57,15.53,15.53,332034.0,13.4004,13.409,13.3746,13.3746,332034.0
2019-10-01 14:05:00,15.53,15.55,15.49,15.52,400110.0,13.3746,13.3918,13.3401,13.3659,400110.0
2019-10-01 14:10:00,15.52,15.58,15.52,15.55,254078.0,13.3659,13.4176,13.3659,13.3918,254078.0
2019-10-01 14:15:00,15.55,15.61,15.54,15.61,71104.0,13.3918,13.4434,13.3832,13.4434,71104.0
2019-10-01 14:20:00,15.61,15.64,15.6,15.63,55834.0,13.4434,13.4693,13.4348,13.4607,55834.0
2019-10-01 14:25:00,15.63,15.63,15.59,15.6,33904.0,13.4607,13.4607,13.4262,13.4348,33904.0
2019-10-01 14:30:00,15.6,15.65,15.6,15.64,56152.0,13.4348,13.4779,13.4348,13.4693,56152.0
2019-10-01 14:35:00,15.63,15.67,15.63,15.65,117946.0,13.4607,13.4951,13.4607,13.4779,117946.0
2019-10-01 14:40:00,15.65,15.72,15.65,15.72,192682.0,13.4779,13.5382,13.4779,13.5382,192682.0
2019-10-01 14:45:00,15.72,15.74,15.7,15.71,103828.0,13.5382,13.5554,13.521,13.5296,103828.0
2019-10-01 14:50:00,15.7,15.72,15.7,15.71,80422.0,13.521,13.5382,13.521,13.5296,80422.0
2019-10-01 14:55:00,15.71,15.71,15.69,15.7,84602.0,13.5296,13.5296,13.5123,13.521,84602.0
2019-10-01 15:00:00,15.7,15.71,15.68,15.7,66812.0,13.521,13.5296,13.5037,13.521,66812.0
2019-10-01 15:05:00,15.7,15.72,15.69,15.72,206314.0,13.521,13.5382,13.5123,13.5382,206314.0
2019-10-01 15:10:00,15.72,15.72,15.65,15.66,73414.0,13.5382,13.5382,13.4779,13.4865,73414.0
2019-10-01 15:15:00,15.65,15.65,15.63,15.64,132098.0,13.4779,13.4779,13.4607,13.4693,132098.0
2019-10-01 15:20:00,15.65,15.66,15.63,15.64,147010.0,13.4779,13.4865,13.4607,13.4693,147010.0
2019-10-01 15:25:00,15.64,15.65,15.63,15.63,245260.0,13.4693,13.4779,13.4607,13.4607,245260.0
2019-10-01 15:30:00,15.63,15.63,15.61,15.61,200856.0,13.4607,13.4607,13.4434,13.4434,200856.0
2019-10-01 15:35:00,15.61,15.62,15.56,15.6,519772.0,13.4434,13.4521,13.4004,13.4348,519772.0
2019-10-01 15:40:00,15.6,15.61,15.59,15.61,131278.0,13.4348,13.4434,13.4262,13.4434,131278.0
2019-10-01 15:45:00,15.61,15.62,15.57,15.59,239214.0,13.4434,13.4521,13.409,13.4262,239214.0
2019-10-01 15:50:00,15.58,15.62,15.56,15.61,278836.0,13.4176,13.4521,13.4004,13.4434,278836.0
2019-10-01 15:55:00,15.61,15.62,15.57,15.59,344380.0,13.4434,13.4521,13.409,13.4262,344380.0
2019-10-02 09:30:00,15.44,15.45,15.31,15.33,187438.0,13.297,13.3057,13.1851,13.2023,187438.0
2019-10-02 09:35:00,15.31,15.38,15.28,15.35,185574.0,13.1851,13.2454,13.1593,13.2195,185574.0
2019-10-02 09:40:00,15.35,15.45,15.34,15.43,214556.0,13.2195,13.3057,13.2109,13.2884,214556.0
2019-10-02 09:45:00,15.43,15.43,15.39,15.4,93588.0,13.2884,13.2884,13.254,13.2626,93588.0
2019-10-02 09:50:00,15.4,15.44,15.38,15.43,84952.0,13.2626,13.297,13.2454,13.2884,84952.0
2019-10-02 09:55:00,15.43,15.47,15.42,15.47,102958.0,13.2884,13.3229,13.2798,13.3229,102958.0
2019-10-02 10:00:00,15.47,15.47,15.42,15.47,66504.0,13.3229,13.3229,13.2798,13.3229,66504.0
2019-10-02 10:05:00,15.47,15.52,15.47,15.51,80732.0,13.3229,13.3659,13.3229,13.3573,80732.0
2019-10-02 10:10:00,15.51,15.56,15.49,15.54,74874.0,13.3573,13.4004,13.3401,13.3832,74874.0
2019-10-02 10:15:00,15.55,15.55,15.53,15.53,67732.0,13.3918,13.3918,13.3746,13.3746,67732.0
2019-10-02 10:20:00,15.54,15.55,15.5,15.51,93150.0,13.3832,13.3918,13.3487,13.3573,93150.0
2019-10-02 10:25:00,15.5,15.53,15.49,15.51,53476.0,13.3487,13.3746,13.3401,13.3573,53476.0
2019-10-02 10:30:00,15.5,15.5,15.42,15.44,218342.0,13.3487,13.3487,13.2798,13.297,218342.0
2019-10-02 10:35:00,15.43,15.46,15.4,15.42,90822.0,13.2884,13.3143,13.2626,13.2798,90822.0
2019-10-02 10:40:00,15.42,15.44,15.4,15.41,118774.0,13.2798,13.297,13.2626,13.2712,118774.0
2019-10-02 10:45:00,15.4,15.42,15.35,15.36,53530.0,13.2626,13.2798,13.2195,13.2281,53530.0
2019-10-02 10:50:00,15.35,15.44,15.34,15.44,133176.0,13.2195,13.297,13.2109,13.297,133176.0
2019-10-02 10:55:00,15.44,15.46,15.43,15.45,51830.0,13.297,13.3143,13.2884,13.3057,51830.0
2019-10-02 11:00:00,15.45,15.54,15.43,15.47,277728.0,13.3057,13.3832,13.2884,13.3229,277728.0
2019-10-02 11:05:00,15.47,15.49,15.47,15.47,163538.0,13.3229,13.3401,13.3229,13.3229,163538.0
2019-10-02 11:10:00,15.48,15.48,15.43,15.45,54048.0,13.3315,13.3315,13.2884,13.3057,54048.0
2019-10-02 11:15:00,15.45,15.46,15.43,15.46,88208.0,13.3057,13.3143,13.2884,13.3143,88208.0
2019-10-02 11:20:00,15.47,15.47,15.42,15.43,45058.0,13.3229,13.3229,13.2798,13.2884,45058.0
2019-10-02 11:25:00,15.44,15.44,15.38,15.39,45734.0,13.297,13.297,13.2454,13.254,45734.0
2019-10-02 11:30:00,15.39,15.4,15.34,15.36,87258.0,13.254,13.2626,13.2109,13.2281,87258.0
2019-10-02 11:35:00,15.37,15.38,15.35,15.38,61670.0,13.2368,13.2454,13.2195,13.2454,61670.0
2019-10-02 11:40:00,15.38,15.4,15.38,15.4,63124.0,13.2454,13.2626,13.2454,13.2626,63124.0
2019-10-02 11:45:00,15.4,15.4,15.38,15.39,42634.0,13.2626,13.2626,13.2454,13.254,42634.0
2019-10-02 11:50:00,15.4,15.44,15.38,15.43,88916.0,13.2626,13.297,13.2454,13.2884,88916.0
2019-10-02 11:55:00,15.43,15.46,15.42,15.46,77902.0,13.2884,13.3143,13.2798,13.3143,77902.0
2019-10-02 12:00:00,15.46,15.46,15.41,15.42,29676.0,13.3143,13.3143,13.2712,13.2798,29676.0
2019-10-02 12:05:00,15.42,15.43,15.41,15.41,27284.0,13.2798,13.2884,13.2712,13.2712,27284.0
2019-10-02 12:10:00,15.41,15.42,15.38,15.38,40140.0,13.2712,13.2798,13.2454,13.2454,40140.0
2019-10-02 12:15:00,15.38,15.4,15.37,15.39,60610.0,13.2454,13.2626,13.2368,13.254,60610.0
2019-10-02 12:20:00,15.39,15.39,15.35,15.36,60006.0,13.254,13.254,13.2195,13.2281,60006.0
2019-10-02 12:25:00,15.36,15.37,15.35,15.36,22410.0,13.2281,13.2368,13.2195,13.2281,22410.0
2019-10-02 12:30:00,15.37,15.37,15.36,15.36,63366.0,13.2368,13.2368,13.2281,13.2281,63366.0
2019-10-02 12:35:00,15.36,15.36,15.33,15.34,53036.0,13.2281,13.2281,13.2023,13.2109,53036.0
2019-10-02 12:40:00,15.34,15.35,15.33,15.34,58028.0,13.2109,13.2195,13.2023,13.2109,58028.0
2019-10-02 12:45:00,15.35,15.35,15.32,15.33,39108.0,13.2195,13.2195,13.1937,13.2023,39108.0
2019-10-02 12:50:00,15.32,15.33,15.31,15.31,44000.0,13.1937,13.2023,13.1851,13.1851,44000.0
2019-10-02 12:55:00,15.31,15.33,15.3,15.31,54702.0,13.1851,13.2023,13.1765,13.1851,54702.0
2019-10-02 13:00:00,15.31,15.34,15.29,15.33,41862.0,13.1851,13.2109,13.1679,13.2023,41862.0
2019-10-02 13:05:00,15.33,15.34,15.31,15.33,45334.0,13.2023,13.2109,13.1851,13.2023,45334.0
2019-10-02 13:10:00,15.32,15.36,15.32,15.36,62826.0,13.1937,13.2281,13.1937,13.2281,62826.0
2019-10-02 13:15:00,15.35,15.36,15.34,15.36,40278.0,13.2195,13.2281,13.2109,13.2281,40278.0
2019-10-02 13:20:00,15.36,15.37,15.35,15.36,33702.0,13.2281,13.2368,13.2195,13.2281,33702.0
2019-10-02 13:25:00,15.36,15.38,15.36,15.37,34916.0,13.2281,13.2454,13.2281,13.2368,34916.0
2019-10-02 13:30:00,15.37,15.38,15.35,15.35,76658.0,13.2368,13.2454,13.2195,13.2195,76658.0
2019-10-02 13:35:00,15.35,15.36,15.34,15.35,45448.0,13.2195,13.2281,13.2109,13.2195,45448.0
2019-10-02 13:40:00,15.35,15.37,15.35,15.36,34302.0,13.2195,13.2368,13.2195,13.2281,34302.0
2019-10-02 13:45:00,15.36,15.41,15.36,15.36,181368.0,13.2281,13.2712,13.2281,13.2281,181368.0
2019-10-02 13:50:00,15.37,15.37,15.36,15.37,24632.0,13.2368,13.2368,13.2281,13.2368,24632.0
2019-10-02 13:55:00,15.37,15.4,15.37,15.39,57248.0,13.2368,13.2626,13.2368,13.254,57248.0
2019-10-02 14:00:00,15.39,15.43,15.37,15.43,50066.0,13.254,13.2884,13.2368,13.2884,50066.0
2019-10-02 14:05:00,15.43,15.43,15.42,15.43,35642.0,13.2884,13.2884,13.2798,13.2884,35642.0
2019-10-02 14:10:00,15.43,15.45,15.43,15.44,48040.0,13.2884,13.3057,13.2884,13.297,48040.0
2019-10-02 14:15:00,15.44,15.47,15.44,15.46,64658.0,13.297,13.3229,13.297,13.3143,64658.0
2019-10-02 14:20:00,15.46,15.49,15.46,15.49,87060.0,13.3143,13.3401,13.3143,13.3401,87060.0
2019-10-02 14:25:00,15.49,15.49,15.46,15.46,41214.0,13.3401,13.3401,13.3143,13.3143,41214.0
2019-10-02 14:30:00,15.46,15.46,15.43,15.46,73662.0,13.3143,13.3143,13.2884,13.3143,73662.0
2019-10-02 14:35:00,15.46,15.48,15.44,15.47,97408.0,13.3143,13.3315,13.297,13.3229,97408.0
2019-10-02 14:40:00,15.48,15.49,15.46,15.47,116818.0,13.3315,13.3401,13.3143,13.3229,116818.0
2019-10-02 14:45:00,15.47,15.49,15.46,15.47,69872.0,13.3229,13.3401,13.3143,13.3229,69872.0
2019-10-02 14:50:00,15.47,15.49,15.45,15.45,39200.0,13.3229,13.3401,13.3057,13.3057,39200.0
2019-10-02 14:55:00,15.46,15.47,15.45,15.47,44108.0,13.3143,13.3229,13.3057,13.3229,44108.0
2019-10-02 15:00:00,15.47,15.48,15.42,15.43,89496.0,13.3229,13.3315,13.2798,13.2884,89496.0
2019-10-02 15:05:00,15.43,15.45,15.42,15.44,85310.0,13.2884,13.3057,13.2798,13.297,85310.0
2019-10-02 15:10:00,15.44,15.48,15.43,15.47,107786.0,13.297,13.3315,13.2884,13.3229,107786.0
2019-10-02 15:15:00,15.47,15.47,15.46,15.47,91486.0,13.3229,13.3229,13.3143,13.3229,91486.0
2019-10-02 15:20:00,15.47,15.5,15.47,15.48,72228.0,13.3229,13.3487,13.3229,13.3315,72228.0
2019-10-02 15:25:00,15.49,15.49,15.47,15.47,53760.0,13.3401,13.3401,13.3229,13.3229,53760.0
2019-10-02 15:30:00,15.47,15.51,15.46,15.5,119074.0,13.3229,13.3573,13.3143,13.3487,119074.0
2019-10-02 15:35:00,15.5,15.52,15.49,15.51,133378.0,13.3487,13.3659,13.3401,13.3573,133378.0
2019-10-02 15:40:00,15.51,15.53,15.49,15.5,123092.0,13.3573,13.3746,13.3401,13.3487,123092.0
2019-10-02 15:45:00,15.5,15.51,15.46,15.47,162142.0,13.3487,13.3573,13.3143,13.3229,162142.0
2019-10-02 15:50:00,15.46,15.48,15.45,15.47,334090.0,13.3143,13.3315,13.3057,13.3229,334090.0
2019-10-02 15:55:00,15.47,15.49,15.46,15.48,561850.0,13.3229,13.3401,13.3143,13.3315,561850.0
2019-10-03 09:30:00,15.46,15.47,15.38,15.45,56302.0,13.3143,13.3229,13.2454,13.3057,56302.0
2019-10-03 09:35:00,15.46,15.51,15.43,15.44,29636.0,13.3143,13.3573,13.2884,13.297,29636.0
2019-10-03 09:40:00,15.44,15.47,15.43,15.45,21372.0,13.297,13.3229,13.2884,13.3057,21372.0
2019-10-03 09:45:00,15.45,15.52,15.45,15.51,43716.0,13.3057,13.3659,13.3057,13.3573,43716.0
2019-10-03 09:50:00,15.51,15.52,15.48,15.51,57850.0,13.3573,13.3659,13.3315,13.3573,57850.0
2019-10-03 09:55:00,15.51,15.51,15.46,15.48,23900.0,13.3573,13.3573,13.3143,13.3315,23900.0
2019-10-03 10:00:00,15.47,15.47,15.22,15.26,261530.0,13.3229,13.3229,13.1076,13.142,261530.0
2019-10-03 10:05:00,15.26,15.26,15.19,15.22,66610.0,13.142,13.142,13.0817,13.1076,66610.0
2019-10-03 10:10:00,15.22,15.27,15.21,15.27,79128.0,13.1076,13.1506,13.099,13.1506,79128.0
2019-10-03 10:15:00,15.27,15.31,15.26,15.31,95280.0,13.1506,13.1851,13.142,13.1851,95280.0
2019-10-03 10:20:00,15.31,15.38,15.31,15.38,64896.0,13.1851,13.2454,13.1851,13.2454,64896.0
2019-10-03 10:25:00,15.37,15.48,15.37,15.43,184862.0,13.2368,13.3315,13.2368,13.2884,184862.0
2019-10-03 10:30:00,15.43,15.43,15.37,15.4,35814.0,13.2884,13.2884,13.2368,13.2626,35814.0
2019-10-03 10:35:00,15.4,15.43,15.38,15.4,76228.0,13.2626,13.2884,13.2454,13.2626,76228.0
2019-10-03 10:40:00,15.39,15.4,15.34,15.35,43578.0,13.254,13.2626,13.2109,13.2195,43578.0
2019-10-03 10:45:00,15.35,15.37,15.28,15.29,72592.0,13.2195,13.2368,13.1593,13.1679,72592.0
2019-10-03 10:50:00,15.29,15.3,15.28,15.29,33080.0,13.1679,13.1765,13.1593,13.1679,33080.0
2019-10-03 10:55:00,15.29,15.37,15.28,15.37,60418.0,13.1679,13.2368,13.1593,13.2368,60418.0
2019-10-03 11:00:00,15.37,15.42,15.35,15.4,94598.0,13.2368,13.2798,13.2195,13.2626,94598.0
2019-10-03 11:05:00,15.4,15.44,15.4,15.44,74890.0,13.2626,13.297,13.2626,13.297,74890.0
2019-10-03 11:10:00,15.43,15.46,15.4,15.44,87636.0,13.2884,13.3143,13.2626,13.297,87636.0
2019-10-03 11:15:00,15.44,15.49,15.43,15.47,196144.0,13.297,13.3401,13.2884,13.3229,196144.0
2019-10-03 11:20:00,15.47,15.47,15.43,15.43,31250.0,13.3229,13.3229,13.2884,13.2884,31250.0
2019-10-03 11:25:00,15.43,15.44,15.38,15.4,46538.0,13.2884,13.297,13.2454,13.2626,46538.0
2019-10-03 11:30:00,15.4,15.4,15.36,15.36,24900.0,13.2626,13.2626,13.2281,13.2281,24900.0
2019-10-03 11:35:00,15.36,15.38,15.33,15.33,47968.0,13.2281,13.2454,13.2023,13.2023,47968.0
2019-10-03 11:40:00,15.33,15.34,15.31,15.33,91930.0,13.2023,13.2109,13.1851,13.2023,91930.0
2019-10-03 11:45:00,15.33,15.33,15.26,15.27,97714.0,13.2023,13.2023,13.142,13.1506,97714.0
2019-10-03 11:50:00,15.28,15.32,15.26,15.31,155246.0,13.1593,13.1937,13.142,13.1851,155246.0
2019-10-03 11:55:00,15.31,15.31,15.26,15.28,97752.0,13.1851,13.1851,13.142,13.1593,97752.0
2019-10-03 12:00:00,15.28,15.31,15.28,15.3,51606.0,13.1593,13.1851,13.1593,13.1765,51606.0
2019-10-03 12:05:00,15.3,15.34,15.3,15.33,116734.0,13.1765,13.2109,13.1765,13.2023,116734.0
2019-10-03 12:10:00,15.33,15.34,15.32,15.34,44098.0,13.2023,13.2109,13.1937,13.2109,44098.0
2019-10-03 12:15:00,15.33,15.33,15.29,15.29,73356.0,13.2023,13.2023,13.1679,13.1679,73356.0
2019-10-03 12:20:00,15.3,15.3,15.27,15.29,62184.0,13.1765,13.1765,13.1506,13.1679,62184.0
2019-10-03 12:25:00,15.29,15.37,15.29,15.36,47596.0,13.1679,13.2368,13.1679,13.2281,47596.0
2019-10-03 12:30:00,15.35,15.37,15.35,15.35,36680.0,13.2195,13.2368,13.2195,13.2195,36680.0
2019-10-03 12:35:00,15.36,15.37,15.34,15.36,58124.0,13.2281,13.2368,13.2109,13.2281,58124.0
2019-10-03 12:40:00,15.36,15.37,15.35,15.37,94246.0,13.2281,13.2368,13.2195,13.2368,94246.0
2019-10-03 12:45:00,15.37,15.38,15.36,15.37,108470.0,13.2368,13.2454,13.2281,13.2368,108470.0
2019-10-03 12:50:00,15.37,15.38,15.36,15.37,35192.0,13.2368,13.2454,13.2281,13.2368,35192.0
2019-10-03 12:55:00,15.37,15.39,15.36,15.38,40908.0,13.2368,13.254,13.2281,13.2454,40908.0
2019-10-03 13:00:00,15.38,15.39,15.38,15.38,262060.0,13.2454,13.254,13.2454,13.2454,262060.0
2019-10-03 13:05:00,15.38,15.38,15.37,15.38,36356.0,13.2454,13.2454,13.2368,13.2454,36356.0
2019-10-03 13:10:00,15.38,15.4,15.37,15.4,41534.0,13.2454,13.2626,13.2368,13.2626,41534.0
2019-10-03 13:15:00,15.4,15.41,15.39,15.4,40990.0,13.2626,13.2712,13.254,13.2626,40990.0
2019-10-03 13:20:00,15.4,15.42,15.4,15.41,45950.0,13.2626,13.2798,13.2626,13.2712,45950.0
2019-10-03 13:25:00,15.42,15.42,15.4,15.41,45378.0,13.2798,13.2798,13.2626,13.2712,45378.0
2019-10-03 13:30:00,15.41,15.43,15.4,15.43,51294.0,13.2712,13.2884,13.2626,13.2884,51294.0
2019-10-03 13:35:00,15.42,15.44,15.41,15.43,87982.0,13.2798,13.297,13.2712,13.2884,87982.0
2019-10-03 13:40:00,15.43,15.47,15.42,15.47,42658.0,13.2884,13.3229,13.2798,13.3229,42658.0
2019-10-03 13:45:00,15.47,15.47,15.47,15.47,26328.0,13.3229,13.3229,13.3229,13.3229,26328.0
2019-10-03 13:50:00,15.47,15.47,15.45,15.46,50934.0,13.3229,13.3229,13.3057,13.3143,50934.0
2019-10-03 13:55:00,15.45,15.47,15.44,15.47,72118.0,13.3057,13.3229,13.297,13.3229,72118.0
2019-10-03 14:00:00,15.47,15.47,15.45,15.46,55206.0,13.3229,13.3229,13.3057,13.3143,55206.0
2019-10-03 14:05:00,15.47,15.47,15.46,15.46,65172.0,13.3229,13.3229,13.3143,13.3143,65172.0
2019-10-03 14:10:00,15.47,15.48,15.46,15.47,51962.0,13.3229,13.3315,13.3143,13.3229,51962.0
2019-10-03 14:15:00,15.47,15.49,15.47,15.48,86764.0,13.3229,13.3401,13.3229,13.3315,86764.0
2019-10-03 14:20:00,15.48,15.5,15.47,15.49,187118.0,13.3315,13.3487,13.3229,13.3401,187118.0
2019-10-03 14:25:00,15.49,15.5,15.49,15.5,38116.0,13.3401,13.3487,13.3401,13.3487,38116.0
2019-10-03 14:30:00,15.5,15.5,15.49,15.49,70176.0,13.3487,13.3487,13.3401,13.3401,70176.0
2019-10-03 14:35:00,15.49,15.5,15.47,15.48,73272.0,13.3401,13.3487,13.3229,13.3315,73272.0
2019-10-03 14:40:00,15.48,15.49,15.47,15.49,43162.0,13.3315,13.3401,13.3229,13.3401,43162.0
2019-10-03 14:45:00,15.48,15.49,15.46,15.47,129548.0,13.3315,13.3401,13.3143,13.3229,129548.0
2019-10-03 14:50:00,15.47,15.51,15.46,15.47,83098.0,13.3229,13.3573,13.3143,13.3229,83098.0
2019-10-03 14:55:00,15.47,15.48,15.47,15.47,31176.0,13.3229,13.3315,13.3229,13.3229,31176.0
2019-10-03 15:00:00,15.48,15.49,15.47,15.48,90942.0,13.3315,13.3401,13.3229,13.3315,90942.0
2019-10-03 15:05:00,15.48,15.49,15.47,15.48,42294.0,13.3315,13.3401,13.3229,13.3315,42294.0
2019-10-03 15:10:00,15.47,15.48,15.47,15.47,47748.0,13.3229,13.3315,13.3229,13.3229,47748.0
2019-10-03 15:15:00,15.47,15.47,15.44,15.45,138372.0,13.3229,13.3229,13.297,13.3057,138372.0
2019-10-03 15:20:00,15.45,15.45,15.43,15.43,79058.0,13.3057,13.3057,13.2884,13.2884,79058.0
2019-10-03 15:25:00,15.43,15.45,15.42,15.44,126252.0,13.2884,13.3057,13.2798,13.297,126252.0
2019-10-03 15:30:00,15.45,15.45,15.43,15.44,122526.0,13.3057,13.3057,13.2884,13.297,122526.0
2019-10-03 15:35:00,15.44,15.45,15.43,15.45,62466.0,13.297,13.3057,13.2884,13.3057,62466.0
2019-10-03 15:40:00,15.45,15.46,15.44,15.44,168210.0,13.3057,13.3143,13.297,13.297,168210.0
2019-10-03 15:45:00,15.44,15.45,15.42,15.42,100998.0,13.297,13.3057,13.2798,13.2798,100998.0
2019-10-03 15:50:00,15.42,15.46,15.4,15.46,245726.0,13.2798,13.3143,13.2626,13.3143,245726.0
2019-10-03 15:55:00,15.46,15.51,15.46,15.51,539546.0,13.3143,13.3573,13.3143,13.3573,539546.0
2019-10-04 09:30:00,15.61,15.72,15.56,15.66,77140.0,13.4434,13.5382,13.4004,13.4865,77140.0
2019-10-04 09:35:00,15.66,15.67,15.58,15.58,45192.0,13.4865,13.4951,13.4176,13.4176,45192.0
2019-10-04 09:40:00,15.58,15.59,15.55,15.58,49046.0,13.4176,13.4262,13.3918,13.4176,49046.0
2019-10-04 09:45:00,15.59,15.66,15.58,15.65,173986.0,13.4262,13.4865,13.4176,13.4779,173986.0
2019-10-04 09:50:00,15.65,15.68,15.61,15.68,57832.0,13.4779,13.5037,13.4434,13.5037,57832.0
2019-10-04 09:55:00,15.67,15.72,15.67,15.72,69100.0,13.4951,13.5382,13.4951,13.5382,69100.0
2019-10-04 10:00:00,15.72,15.76,15.71,15.73,69344.0,13.5382,13.5726,13.5296,13.5468,69344.0
2019-10-04 10:05:00,15.73,15.73,15.63,15.63,76104.0,13.5468,13.5468,13.4607,13.4607,76104.0
2019-10-04 10:10:00,15.63,15.64,15.63,15.64,27646.0,13.4607,13.4693,13.4607,13.4693,27646.0
2019-10-04 10:15:00,15.64,15.66,15.62,15.65,43600.0,13.4693,13.4865,13.4521,13.4779,43600.0
2019-10-04 10:20:00,15.65,15.65,15.62,15.63,26756.0,13.4779,13.4779,13.4521,13.4607,26756.0
2019-10-04 10:25:00,15.62,15.63,15.6,15.6,50350.0,13.4521,13.4607,13.4348,13.4348,50350.0
2019-10-04 10:30:00,15.61,15.63,15.6,15.63,96776.0,13.4434,13.4607,13.4348,13.4607,96776.0
2019-10-04 10:35:00,15.63,15.63,15.62,15.63,110232.0,13.4607,13.4607,13.4521,13.4607,110232.0
2019-10-04 10:40:00,15.63,15.65,15.63,15.65,47210.0,13.4607,13.4779,13.4607,13.4779,47210.0
2019-10-04 10:45:00,15.65,15.65,15.62,15.65,46538.0,13.4779,13.4779,13.4521,13.4779,46538.0
2019-10-04 10:50:00,15.65,15.67,15.65,15.67,29216.0,13.4779,13.4951,13.4779,13.4951,29216.0
2019-10-04 10:55:00,15.67,15.68,15.65,15.65,28948.0,13.4951,13.5037,13.4779,13.4779,28948.0
2019-10-04 11:00:00,15.65,15.67,15.63,15.65,141328.0,13.4779,13.4951,13.4607,13.4779,141328.0
2019-10-04 11:05:00,15.65,15.68,15.65,15.67,45484.0,13.4779,13.5037,13.4779,13.4951,45484.0
2019-10-04 11:10:00,15.67,15.7,15.66,15.69,42568.0,13.4951,13.521,13.4865,13.5123,42568.0
2019-10-04 11:15:00,15.7,15.72,15.69,15.71,28674.0,13.521,13.5382,13.5123,13.5296,28674.0
2019-10-04 11:20:00,15.71,15.72,15.7,15.72,40596.0,13.5296,13.5382,13.521,13.5382,40596.0
2019-10-04 11:25:00,15.71,15.74,15.71,15.73,25420.0,13.5296,13.5554,13.5296,13.5468,25420.0
2019-10-04 11:30:00,15.73,15.75,15.72,15.75,41016.0,13.5468,13.564,13.5382,13.564,41016.0
2019-10-04 11:35:00,15.75,15.75,15.74,15.74,21896.0,13.564,13.564,13.5554,13.5554,21896.0
2019-10-04 11:40:00,15.75,15.76,15.74,15.75,28220.0,13.564,13.5726,13.5554,13.564,28220.0
2019-10-04 11:45:00,15.75,15.76,15.74,15.76,33256.0,13.564,13.5726,13.5554,13.5726,33256.0
2019-10-04 11:50:00,15.75,15.8,15.75,15.79,129184.0,13.564,13.6071,13.564,13.5985,129184.0
2019-10-04 11:55:00,15.79,15.8,15.78,15.79,32320.0,13.5985,13.6071,13.5899,13.5985,32320.0
2019-10-04 12:00:00,15.79,15.81,15.79,15.8,16174.0,13.5985,13.6157,13.5985,13.6071,16174.0
2019-10-04 12:05:00,15.81,15.81,15.8,15.81,31652.0,13.6157,13.6157,13.6071,13.6157,31652.0
2019-10-04 12:10:00,15.81,15.81,15.81,15.81,54682.0,13.6157,13.6157,13.6157,13.6157,54682.0
2019-10-04 12:15:00,15.81,15.83,15.81,15.82,52758.0,13.6157,13.6329,13.6157,13.6243,52758.0
2019-10-04 12:20:00,15.82,15.84,15.81,15.84,93454.0,13.6243,13.6415,13.6157,13.6415,93454.0
2019-10-04 12:25:00,15.84,15.84,15.83,15.83,59220.0,13.6415,13.6415,13.6329,13.6329,59220.0
2019-10-04 12:30:00,15.83,15.84,15.79,15.79,68610.0,13.6329,13.6415,13.5985,13.5985,68610.0
2019-10-04 12:35:00,15.79,15.81,15.78,15.79,28058.0,13.5985,13.6157,13.5899,13.5985,28058.0
2019-10-04 12:40:00,15.8,15.8,15.78,15.78,21940.0,13.6071,13.6071,13.5899,13.5899,21940.0
2019-10-04 12:45:00,15.78,15.79,15.77,15.79,71896.0,13.5899,13.5985,13.5812,13.5985,71896.0
2019-10-04 12:50:00,15.79,15.79,15.77,15.78,25674.0,13.5985,13.5985,13.5812,13.5899,25674.0
2019-10-04 12:55:00,15.78,15.79,15.77,15.79,39930.0,13.5899,13.5985,13.5812,13.5985,39930.0
2019-10-04 13:00:00,15.78,15.79,15.77,15.79,61920.0,13.5899,13.5985,13.5812,13.5985,61920.0
2019-10-04 13:05:00,15.79,15.79,15.77,15.78,26922.0,13.5985,13.5985,13.5812,13.5899,26922.0
2019-10-04 13:10:00,15.78,15.79,15.78,15.79,20226.0,13.5899,13.5985,13.5899,13.5985,20226.0
2019-10-04 13:15:00,15.79,15.8,15.79,15.8,18558.0,13.5985,13.6071,13.5985,13.6071,18558.0
2019-10-04 13:20:00,15.8,15.81,15.79,15.8,33092.0,13.6071,13.6157,13.5985,13.6071,33092.0
2019-10-04 13:25:00,15.8,15.8,15.79,15.8,22042.0,13.6071,13.6071,13.5985,13.6071,22042.0
2019-10-04 13:30:00,15.8,15.8,15.79,15.79,39734.0,13.6071,13.6071,13.5985,13.5985,39734.0
2019-10-04 13:35:00,15.79,15.79,15.79,15.79,12672.0,13.5985,13.5985,13.5985,13.5985,12672.0
2019-10-04 13:40:00,15.79,15.83,15.79,15.81,103884.0,13.5985,13.6329,13.5985,13.6157,103884.0
2019-10-04 13:45:00,15.81,15.81,15.81,15.81,36236.0,13.6157,13.6157,13.6157,13.6157,36236.0
2019-10-04 13:50:00,15.81,15.81,15.79,15.8,51926.0,13.6157,13.6157,13.5985,13.6071,51926.0
2019-10-04 13:55:00,15.79,15.79,15.77,15.78,35020.0,13.5985,13.5985,13.5812,13.5899,35020.0
2019-10-04 14:00:00,15.78,15.79,15.78,15.79,31686.0,13.5899,13.5985,13.5899,13.5985,31686.0
2019-10-04 14:05:00,15.78,15.79,15.77,15.78,39342.0,13.5899,13.5985,13.5812,13.5899,39342.0
2019-10-04 14:10:00,15.78,15.79,15.77,15.77,36006.0,13.5899,13.5985,13.5812,13.5812,36006.0
2019-10-04 14:15:00,15.77,15.79,15.77,15.78,40954.0,13.5812,13.5985,13.5812,13.5899,40954.0
2019-10-04 14:20:00,15.78,15.79,15.78,15.79,31790.0,13.5899,13.5985,13.5899,13.5985,31790.0
2019-10-04 14:25:00,15.79,15.79,15.77,15.78,27742.0,13.5985,13.5985,13.5812,13.5899,27742.0
2019-10-04 14:30:00,15.78,15.78,15.77,15.77,32098.0,13.5899,13.5899,13.5812,13.5812,32098.0
2019-10-04 14:35:00,15.77,15.8,15.76,15.8,51990.0,13.5812,13.6071,13.5726,13.6071,51990.0
2019-10-04 14:40:00,15.8,15.8,15.78,15.78,22730.0,13.6071,13.6071,13.5899,13.5899,22730.0
2019-10-04 14:45:00,15.78,15.79,15.77,15.78,47144.0,13.5899,13.5985,13.5812,13.5899,47144.0
2019-10-04 14:50:00,15.78,15.79,15.77,15.79,35292.0,13.5899,13.5985,13.5812,13.5985,35292.0
2019-10-04 14:55:00,15.79,15.79,15.78,15.79,47514.0,13.5985,13.5985,13.5899,13.5985,47514.0
2019-10-04 15:00:00,15.79,15.8,15.79,15.79,68870.0,13.5985,13.6071,13.5985,13.5985,68870.0
2019-10-04 15:05:00,15.8,15.8,15.79,15.8,71494.0,13.6071,13.6071,13.5985,13.6071,71494.0
2019-10-04 15:10:00,15.8,15.8,15.78,15.79,40756.0,13.6071,13.6071,13.5899,13.5985,40756.0
2019-10-04 15:15:00,15.78,15.79,15.78,15.79,63088.0,13.5899,13.5985,13.5899,13.5985,63088.0
2019-10-04 15:20:00,15.78,15.79,15.78,15.78,52210.0,13.5899,13.5985,13.5899,13.5899,52210.0
2019-10-04 15:25:00,15.78,15.81,15.78,15.8,129234.0,13.5899,13.6157,13.5899,13.6071,129234.0
2019-10-04 15:30:00,15.8,15.83,15.8,15.82,156348.0,13.6071,13.6329,13.6071,13.6243,156348.0
2019-10-04 15:35:00,15.81,15.88,15.81,15.86,198494.0,13.6157,13.676,13.6157,13.6588,198494.0
2019-10-04 15:40:00,15.87,15.88,15.86,15.88,177008.0,13.6674,13.676,13.6588,13.676,177008.0
2019-10-04 15:45:00,15.88,15.9,15.87,15.88,169364.0,13.676,13.6932,13.6674,13.676,169364.0
2019-10-04 15:50:00,15.88,15.9,15.88,15.89,267398.0,13.676,13.6932,13.676,13.6846,267398.0
2019-10-04 15:55:00,15.89,15.93,15.88,15.88,867456.0,13.6846,13.719,13.676,13.676,867456.0
2019-10-07 09:30:00,15.71,15.72,15.61,15.62,204984.0,13.5296,13.5382,13.4434,13.4521,204984.0
2019-10-07 09:35:00,15.62,15.62,15.58,15.61,129834.0,13.4521,13.4521,13.4176,13.4434,129834.0
2019-10-07 09:40:00,15.6,15.6,15.56,15.57,81512.0,13.4348,13.4348,13.4004,13.409,81512.0
2019-10-07 09:45:00,15.56,15.61,15.54,15.61,164302.0,13.4004,13.4434,13.3832,13.4434,164302.0
2019-10-07 09:50:00,15.61,15.65,15.57,15.61,80992.0,13.4434,13.4779,13.409,13.4434,80992.0
2019-10-07 09:55:00,15.61,15.66,15.61,15.65,145752.0,13.4434,13.4865,13.4434,13.4779,145752.0
2019-10-07 10:00:00,15.65,15.71,15.63,15.71,70274.0,13.4779,13.5296,13.4607,13.5296,70274.0
2019-10-07 10:05:00,15.71,15.74,15.69,15.71,369706.0,13.5296,13.5554,13.5123,13.5296,369706.0
2019-10-07 10:10:00,15.71,15.72,15.7,15.7,51568.0,13.5296,13.5382,13.521,13.521,51568.0
2019-10-07 10:15:00,15.7,15.71,15.68,15.68,64428.0,13.521,13.5296,13.5037,13.5037,64428.0
2019-10-07 10:20:00,15.68,15.71,15.67,15.71,56586.0,13.5037,13.5296,13.4951,13.5296,56586.0
2019-10-07 10:25:00,15.71,15.72,15.7,15.7,41354.0,13.5296,13.5382,13.521,13.521,41354.0
2019-10-07 10:30:00,15.7,15.72,15.69,15.72,66708.0,13.521,13.5382,13.5123,13.5382,66708.0
2019-10-07 10:35:00,15.72,15.72,15.67,15.67,111334.0,13.5382,13.5382,13.4951,13.4951,111334.0
2019-10-07 10:40:00,15.67,15.68,15.65,15.67,39954.0,13.4951,13.5037,13.4779,13.4951,39954.0
2019-10-07 10:45:00,15.67,15.68,15.65,15.66,41618.0,13.4951,13.5037,13.4779,13.4865,41618.0
2019-10-07 10:50:00,15.66,15.68,15.65,15.66,55878.0,13.4865,13.5037,13.4779,13.4865,55878.0
2019-10-07 10:55:00,15.67,15.68,15.65,15.65,36590.0,13.4951,13.5037,13.4779,13.4779,36590.0
2019-10-07 11:00:00,15.65,15.69,15.65,15.67,48712.0,13.4779,13.5123,13.4779,13.4951,48712.0
2019-10-07 11:05:00,15.68,15.7,15.67,15.7,42896.0,13.5037,13.521,13.4951,13.521,42896.0
2019-10-07 11:10:00,15.7,15.7,15.68,15.68,49400.0,13.521,13.521,13.5037,13.5037,49400.0
2019-10-07 11:15:00,15.68,15.68,15.66,15.67,28336.0,13.5037,13.5037,13.4865,13.4951,28336.0
2019-10-07 11:20:00,15.67,15.68,15.65,15.68,78878.0,13.4951,13.5037,13.4779,13.5037,78878.0
2019-10-07 11:25:00,15.68,15.69,15.67,15.69,51946.0,13.5037,13.5123,13.4951,13.5123,51946.0
2019-10-07 11:30:00,15.69,15.7,15.68,15.7,44656.0,13.5123,13.521,13.5037,13.521,44656.0
2019-10-07 11:35:00,15.7,15.7,15.68,15.69,24242.0,13.521,13.521,13.5037,13.5123,24242.0
2019-10-07 11:40:00,15.68,15.69,15.67,15.69,36018.0,13.5037,13.5123,13.4951,13.5123,36018.0
2019-10-07 11:45:00,15.69,15.69,15.67,15.67,33506.0,13.5123,13.5123,13.4951,13.4951,33506.0
2019-10-07 11:50:00,15.67,15.67,15.65,15.66,61336.0,13.4951,13.4951,13.4779,13.4865,61336.0
2019-10-07 11:55:00,15.66,15.68,15.65,15.68,31538.0,13.4865,13.5037,13.4779,13.5037,31538.0
2019-10-07 12:00:00,15.68,15.68,15.66,15.67,41904.0,13.5037,13.5037,13.4865,13.4951,41904.0
2019-10-07 12:05:00,15.66,15.67,15.66,15.67,13036.0,13.4865,13.4951,13.4865,13.4951,13036.0
2019-10-07 12:10:00,15.67,15.67,15.65,15.67,35904.0,13.4951,13.4951,13.4779,13.4951,35904.0
2019-10-07 12:15:00,15.67,15.68,15.66,15.67,42614.0,13.4951,13.5037,13.4865,13.4951,42614.0
2019-10-07 12:20:00,15.67,15.67,15.66,15.67,31810.0,13.4951,13.4951,13.4865,13.4951,31810.0
2019-10-07 12:25:00,15.67,15.67,15.65,15.67,36878.0,13.4951,13.4951,13.4779,13.4951,36878.0
2019-10-07 12:30:00,15.67,15.67,15.65,15.66,32734.0,13.4951,13.4951,13.4779,13.4865,32734.0
2019-10-07 12:35:00,15.65,15.67,15.65,15.65,34476.0,13.4779,13.4951,13.4779,13.4779,34476.0
2019-10-07 12:40:00,15.66,15.67,15.65,15.65,40622.0,13.4865,13.4951,13.4779,13.4779,40622.0
2019-10-07 12:45:00,15.66,15.67,15.65,15.67,36126.0,13.4865,13.4951,13.4779,13.4951,36126.0
2019-10-07 12:50:00,15.67,15.67,15.65,15.65,38150.0,13.4951,13.4951,13.4779,13.4779,38150.0
2019-10-07 12:55:00,15.66,15.66,15.65,15.65,22518.0,13.4865,13.4865,13.4779,13.4779,22518.0
2019-10-07 13:00:00,15.66,15.66,15.65,15.65,49834.0,13.4865,13.4865,13.4779,13.4779,49834.0
2019-10-07 13:05:00,15.65,15.66,15.62,15.62,40916.0,13.4779,13.4865,13.4521,13.4521,40916.0
2019-10-07 13:10:00,15.62,15.63,15.61,15.63,87932.0,13.4521,13.4607,13.4434,13.4607,87932.0
2019-10-07 13:15:00,15.63,15.63,15.62,15.63,66544.0,13.4607,13.4607,13.4521,13.4607,66544.0
2019-10-07 13:20:00,15.63,15.64,15.63,15.63,47216.0,13.4607,13.4693,13.4607,13.4607,47216.0
2019-10-07 13:25:00,15.63,15.63,15.63,15.63,33124.0,13.4607,13.4607,13.4607,13.4607,33124.0
2019-10-07 13:30:00,15.63,15.71,15.63,15.69,123480.0,13.4607,13.5296,13.4607,13.5123,123480.0
2019-10-07 13:35:00,15.69,15.72,15.68,15.72,83260.0,13.5123,13.5382,13.5037,13.5382,83260.0
2019-10-07 13:40:00,15.72,15.72,15.7,15.7,65884.0,13.5382,13.5382,13.521,13.521,65884.0
2019-10-07 13:45:00,15.7,15.71,15.68,15.7,75246.0,13.521,13.5296,13.5037,13.521,75246.0
2019-10-07 13:50:00,15.7,15.7,15.69,15.69,80504.0,13.521,13.521,13.5123,13.5123,80504.0
2019-10-07 13:55:00,15.69,15.71,15.68,15.71,96706.0,13.5123,13.5296,13.5037,13.5296,96706.0
2019-10-07 14:00:00,15.71,15.71,15.68,15.68,88206.0,13.5296,13.5296,13.5037,13.5037,88206.0
2019-10-07 14:05:00,15.69,15.69,15.65,15.67,112526.0,13.5123,13.5123,13.4779,13.4951,112526.0
2019-10-07 14:10:00,15.66,15.67,15.62,15.65,122466.0,13.4865,13.4951,13.4521,13.4779,122466.0
2019-10-07 14:15:00,15.65,15.65,15.62,15.64,91000.0,13.4779,13.4779,13.4521,13.4693,91000.0
2019-10-07 14:20:00,15.64,15.65,15.63,15.63,70920.0,13.4693,13.4779,13.4607,13.4607,70920.0
2019-10-07 14:25:00,15.63,15.66,15.63,15.66,82870.0,13.4607,13.4865,13.4607,13.4865,82870.0
2019-10-07 14:30:00,15.66,15.66,15.61,15.63,310400.0,13.4865,13.4865,13.4434,13.4607,310400.0
2019-10-07 14:35:00,15.63,15.63,15.61,15.61,197132.0,13.4607,13.4607,13.4434,13.4434,197132.0
2019-10-07 14:40:00,15.61,15.61,15.53,15.53,198650.0,13.4434,13.4434,13.3746,13.3746,198650.0
2019-10-07 14:45:00,15.53,15.53,15.48,15.49,172394.0,13.3746,13.3746,13.3315,13.3401,172394.0
2019-10-07 14:50:00,15.49,15.49,15.45,15.46,209522.0,13.3401,13.3401,13.3057,13.3143,209522.0
2019-10-07 14:55:00,15.46,15.52,15.45,15.51,135664.0,13.3143,13.3659,13.3057,13.3573,135664.0
2019-10-07 15:00:00,15.52,15.52,15.46,15.47,205174.0,13.3659,13.3659,13.3143,13.3229,205174.0
2019-10-07 15:05:00,15.47,15.51,15.46,15.5,107276.0,13.3229,13.3573,13.3143,13.3487,107276.0
2019-10-07 15:10:00,15.5,15.51,15.47,15.49,96812.0,13.3487,13.3573,13.3229,13.3401,96812.0
2019-10-07 15:15:00,15.49,15.5,15.49,15.49,203036.0,13.3401,13.3487,13.3401,13.3401,203036.0
2019-10-07 15:20:00,15.49,15.53,15.48,15.53,103816.0,13.3401,13.3746,13.3315,13.3746,103816.0
2019-10-07 15:25:00,15.53,15.56,15.53,15.55,72046.0,13.3746,13.4004,13.3746,13.3918,72046.0
2019-10-07 15:30:00,15.55,15.56,15.54,15.55,130912.0,13.3918,13.4004,13.3832,13.3918,130912.0
2019-10-07 15:35:00,15.55,15.57,15.54,15.57,135710.0,13.3918,13.409,13.3832,13.409,135710.0
2019-10-07 15:40:00,15.58,15.59,15.56,15.56,194670.0,13.4176,13.4262,13.4004,13.4004,194670.0
2019-10-07 15:45:00,15.56,15.56,15.54,15.54,150258.0,13.4004,13.4004,13.3832,13.3832,150258.0
2019-10-07 15:50:00,15.54,15.56,15.53,15.55,314152.0,13.3832,13.4004,13.3746,13.3918,314152.0
2019-10-07 15:55:00,15.55,15.57,15.51,15.52,495262.0,13.3918,13.409,13.3573,13.3659,495262.0
2019-10-08 09:30:00,15.27,15.51,15.27,15.3,107828.0,13.1506,13.3573,13.1506,13.1765,107828.0
2019-10-08 09:35:00,15.3,15.31,15.22,15.22,106888.0,13.1765,13.1851,13.1076,13.1076,106888.0
2019-10-08 09:40:00,15.22,15.22,15.11,15.11,178858.0,13.1076,13.1076,13.0128,13.0128,178858.0
2019-10-08 09:45:00,15.11,15.15,15.07,15.15,159596.0,13.0128,13.0473,12.9784,13.0473,159596.0
2019-10-08 09:50:00,15.15,15.21,15.14,15.19,129546.0,13.0473,13.099,13.0387,13.0817,129546.0
2019-10-08 09:55:00,15.19,15.22,15.14,15.15,246608.0,13.0817,13.1076,13.0387,13.0473,246608.0
2019-10-08 10:00:00,15.15,15.2,15.15,15.17,114742.0,13.0473,13.0904,13.0473,13.0645,114742.0
2019-10-08 10:05:00,15.17,15.22,15.15,15.22,147772.0,13.0645,13.1076,13.0473,13.1076,147772.0
2019-10-08 10:10:00,15.22,15.26,15.22,15.24,94970.0,13.1076,13.142,13.1076,13.1248,94970.0
2019-10-08 10:15:00,15.24,15.27,15.22,15.24,277498.0,13.1248,13.1506,13.1076,13.1248,277498.0
2019-10-08 10:20:00,15.24,15.24,15.22,15.22,55140.0,13.1248,13.1248,13.1076,13.1076,55140.0
2019-10-08 10:25:00,15.23,15.24,15.22,15.24,145782.0,13.1162,13.1248,13.1076,13.1248,145782.0
2019-10-08 10:30:00,15.24,15.27,15.22,15.24,177230.0,13.1248,13.1506,13.1076,13.1248,177230.0
2019-10-08 10:35:00,15.24,15.31,15.22,15.31,122330.0,13.1248,13.1851,13.1076,13.1851,122330.0
2019-10-08 10:40:00,15.31,15.31,15.28,15.3,112804.0,13.1851,13.1851,13.1593,13.1765,112804.0
2019-10-08 10:45:00,15.3,15.33,15.3,15.32,75664.0,13.1765,13.2023,13.1765,13.1937,75664.0
2019-10-08 10:50:00,15.32,15.38,15.31,15.37,265996.0,13.1937,13.2454,13.1851,13.2368,265996.0
2019-10-08 10:55:00,15.37,15.44,15.37,15.43,119282.0,13.2368,13.297,13.2368,13.2884,119282.0
2019-10-08 11:00:00,15.43,15.44,15.39,15.42,111022.0,13.2884,13.297,13.254,13.2798,111022.0
2019-10-08 11:05:00,15.42,15.44,15.4,15.41,84988.0,13.2798,13.297,13.2626,13.2712,84988.0
2019-10-08 11:10:00,15.42,15.42,15.4,15.4,127118.0,13.2798,13.2798,13.2626,13.2626,127118.0
2019-10-08 11:15:00,15.41,15.45,15.4,15.4,81790.0,13.2712,13.3057,13.2626,13.2626,81790.0
2019-10-08 11:20:00,15.4,15.4,15.38,15.39,77560.0,13.2626,13.2626,13.2454,13.254,77560.0
2019-10-08 11:25:00,15.39,15.4,15.36,15.38,41244.0,13.254,13.2626,13.2281,13.2454,41244.0
2019-10-08 11:30:00,15.38,15.38,15.33,15.35,65182.0,13.2454,13.2454,13.2023,13.2195,65182.0
2019-10-08 11:35:00,15.35,15.38,15.35,15.36,51486.0,13.2195,13.2454,13.2195,13.2281,51486.0
2019-10-08 11:40:00,15.36,15.36,15.34,15.36,62672.0,13.2281,13.2281,13.2109,13.2281,62672.0
2019-10-08 11:45:00,15.36,15.38,15.35,15.36,115326.0,13.2281,13.2454,13.2195,13.2281,115326.0
2019-10-08 11:50:00,15.36,15.42,15.35,15.41,377674.0,13.2281,13.2798,13.2195,13.2712,377674.0
2019-10-08 11:55:00,15.41,15.41,15.38,15.4,130086.0,13.2712,13.2712,13.2454,13.2626,130086.0
2019-10-08 12:00:00,15.4,15.41,15.39,15.41,41244.0,13.2626,13.2712,13.254,13.2712,41244.0
2019-10-08 12:05:00,15.4,15.42,15.4,15.4,46182.0,13.2626,13.2798,13.2626,13.2626,46182.0
2019-10-08 12:10:00,15.4,15.43,15.4,15.42,38562.0,13.2626,13.2884,13.2626,13.2798,38562.0
2019-10-08 12:15:00,15.42,15.42,15.4,15.41,25728.0,13.2798,13.2798,13.2626,13.2712,25728.0
2019-10-08 12:20:00,15.41,15.45,15.4,15.44,54696.0,13.2712,13.3057,13.2626,13.297,54696.0
2019-10-08 12:25:00,15.44,15.45,15.43,15.43,44366.0,13.297,13.3057,13.2884,13.2884,44366.0
2019-10-08 12:30:00,15.43,15.44,15.42,15.43,27052.0,13.2884,13.297,13.2798,13.2884,27052.0
2019-10-08 12:35:00,15.43,15.43,15.42,15.43,87620.0,13.2884,13.2884,13.2798,13.2884,87620.0
2019-10-08 12:40:00,15.43,15.45,15.4,15.45,204802.0,13.2884,13.3057,13.2626,13.3057,204802.0
2019-10-08 12:45:00,15.45,15.52,15.44,15.49,94438.0,13.3057,13.3659,13.297,13.3401,94438.0
2019-10-08 12:50:00,15.48,15.49,15.46,15.47,30334.0,13.3315,13.3401,13.3143,13.3229,30334.0
2019-10-08 12:55:00,15.47,15.48,15.46,15.46,39980.0,13.3229,13.3315,13.3143,13.3143,39980.0
2019-10-08 13:00:00,15.46,15.47,15.44,15.44,64056.0,13.3143,13.3229,13.297,13.297,64056.0
2019-10-08 13:05:00,15.44,15.45,15.43,15.45,39274.0,13.297,13.3057,13.2884,13.3057,39274.0
2019-10-08 13:10:00,15.45,15.46,15.44,15.44,27614.0,13.3057,13.3143,13.297,13.297,27614.0
2019-10-08 13:15:00,15.44,15.46,15.43,15.46,75440.0,13.297,13.3143,13.2884,13.3143,75440.0
2019-10-08 13:20:00,15.46,15.47,15.45,15.47,30856.0,13.3143,13.3229,13.3057,13.3229,30856.0
2019-10-08 13:25:00,15.47,15.49,15.47,15.48,29236.0,13.3229,13.3401,13.3229,13.3315,29236.0
2019-10-08 13:30:00,15.48,15.51,15.48,15.51,47748.0,13.3315,13.3573,13.3315,13.3573,47748.0
2019-10-08 13:35:00,15.51,15.51,15.49,15.49,57734.0,13.3573,13.3573,13.3401,13.3401,57734.0
2019-10-08 13:40:00,15.49,15.51,15.49,15.5,43660.0,13.3401,13.3573,13.3401,13.3487,43660.0
2019-10-08 13:45:00,15.49,15.51,15.49,15.5,58066.0,13.3401,13.3573,13.3401,13.3487,58066.0
2019-10-08 13:50:00,15.49,15.51,15.49,15.49,51022.0,13.3401,13.3573,13.3401,13.3401,51022.0
2019-10-08 13:55:00,15.49,15.49,15.47,15.47,35972.0,13.3401,13.3401,13.3229,13.3229,35972.0
2019-10-08 14:00:00,15.47,15.48,15.45,15.47,80862.0,13.3229,13.3315,13.3057,13.3229,80862.0
2019-10-08 14:05:00,15.47,15.49,15.46,15.47,62488.0,13.3229,13.3401,13.3143,13.3229,62488.0
2019-10-08 14:10:00,15.47,15.47,15.46,15.47,29924.0,13.3229,13.3229,13.3143,13.3229,29924.0
2019-10-08 14:15:00,15.47,15.47,15.46,15.47,49124.0,13.3229,13.3229,13.3143,13.3229,49124.0
2019-10-08 14:20:00,15.47,15.47,15.46,15.47,41520.0,13.3229,13.3229,13.3143,13.3229,41520.0
2019-10-08 14:25:00,15.47,15.47,15.46,15.47,34810.0,13.3229,13.3229,13.3143,13.3229,34810.0
2019-10-08 14:30:00,15.47,15.51,15.46,15.49,109436.0,13.3229,13.3573,13.3143,13.3401,109436.0
2019-10-08 14:35:00,15.49,15.54,15.49,15.51,66306.0,13.3401,13.3832,13.3401,13.3573,66306.0
2019-10-08 14:40:00,15.5,15.51,15.49,15.5,40972.0,13.3487,13.3573,13.3401,13.3487,40972.0
2019-10-08 14:45:00,15.5,15.53,15.49,15.52,171748.0,13.3487,13.3746,13.3401,13.3659,171748.0
2019-10-08 14:50:00,15.52,15.52,15.47,15.48,73226.0,13.3659,13.3659,13.3229,13.3315,73226.0
2019-10-08 14:55:00,15.48,15.49,15.35,15.4,250914.0,13.3315,13.3401,13.2195,13.2626,250914.0
2019-10-08 15:00:00,15.4,15.46,15.38,15.4,95924.0,13.2626,13.3143,13.2454,13.2626,95924.0
2019-10-08 15:05:00,15.4,15.41,15.38,15.4,126902.0,13.2626,13.2712,13.2454,13.2626,126902.0
2019-10-08 15:10:00,15.4,15.41,15.37,15.4,92364.0,13.2626,13.2712,13.2368,13.2626,92364.0
2019-10-08 15:15:00,15.4,15.4,15.39,15.4,84022.0,13.2626,13.2626,13.254,13.2626,84022.0
2019-10-08 15:20:00,15.4,15.42,15.4,15.4,46112.0,13.2626,13.2798,13.2626,13.2626,46112.0
2019-10-08 15:25:00,15.4,15.41,15.39,15.4,59008.0,13.2626,13.2712,13.254,13.2626,59008.0
2019-10-08 15:30:00,15.41,15.42,15.39,15.4,113386.0,13.2712,13.2798,13.254,13.2626,113386.0
2019-10-08 15:35:00,15.4,15.4,15.34,15.34,96778.0,13.2626,13.2626,13.2109,13.2109,96778.0
2019-10-08 15:40:00,15.35,15.35,15.3,15.32,191858.0,13.2195,13.2195,13.1765,13.1937,191858.0
2019-10-08 15:45:00,15.32,15.34,15.31,15.32,160806.0,13.1937,13.2109,13.1851,13.1937,160806.0
2019-10-08 15:50:00,15.31,15.33,15.3,15.31,247312.0,13.1851,13.2023,13.1765,13.1851,247312.0
2019-10-08 15:55:00,15.31,15.33,15.3,15.3,360176.0,13.1851,13.2023,13.1765,13.1765,360176.0
2019-10-09 09:30:00,15.36,15.45,15.32,15.32,209862.0,13.2281,13.3057,13.1937,13.1937,209862.0
2019-10-09 09:35:00,15.32,15.36,15.3,15.34,81014.0,13.1937,13.2281,13.1765,13.2109,81014.0
2019-10-09 09:40:00,15.35,15.38,15.35,15.38,51450.0,13.2195,13.2454,13.2195,13.2454,51450.0
2019-10-09 09:45:00,15.38,15.38,15.36,15.37,63734.0,13.2454,13.2454,13.2281,13.2368,63734.0
2019-10-09 09:50:00,15.37,15.37,15.29,15.3,53110.0,13.2368,13.2368,13.1679,13.1765,53110.0
2019-10-09 09:55:00,15.3,15.31,15.29,15.31,50364.0,13.1765,13.1851,13.1679,13.1851,50364.0
2019-10-09 10:00:00,15.31,15.33,15.26,15.28,69876.0,13.1851,13.2023,13.142,13.1593,69876.0
2019-10-09 10:05:00,15.29,15.3,15.27,15.29,71540.0,13.1679,13.1765,13.1506,13.1679,71540.0
2019-10-09 10:10:00,15.29,15.3,15.25,15.26,45406.0,13.1679,13.1765,13.1334,13.142,45406.0
2019-10-09 10:15:00,15.26,15.3,15.24,15.3,116560.0,13.142,13.1765,13.1248,13.1765,116560.0
2019-10-09 10:20:00,15.31,15.32,15.29,15.31,56632.0,13.1851,13.1937,13.1679,13.1851,56632.0
2019-10-09 10:25:00,15.31,15.33,15.3,15.31,37068.0,13.1851,13.2023,13.1765,13.1851,37068.0
2019-10-09 10:30:00,15.3,15.31,15.28,15.31,42490.0,13.1765,13.1851,13.1593,13.1851,42490.0
2019-10-09 10:35:00,15.31,15.31,15.28,15.29,26812.0,13.1851,13.1851,13.1593,13.1679,26812.0
2019-10-09 10:40:00,15.29,15.31,15.29,15.31,29740.0,13.1679,13.1851,13.1679,13.1851,29740.0
2019-10-09 10:45:00,15.3,15.31,15.27,15.27,69288.0,13.1765,13.1851,13.1506,13.1506,69288.0
2019-10-09 10:50:00,15.27,15.28,15.24,15.27,82684.0,13.1506,13.1593,13.1248,13.1506,82684.0
2019-10-09 10:55:00,15.27,15.28,15.25,15.28,45914.0,13.1506,13.1593,13.1334,13.1593,45914.0
2019-10-09 11:00:00,15.28,15.29,15.22,15.24,67542.0,13.1593,13.1679,13.1076,13.1248,67542.0
2019-10-09 11:05:00,15.24,15.25,15.22,15.24,46748.0,13.1248,13.1334,13.1076,13.1248,46748.0
2019-10-09 11:10:00,15.24,15.25,15.23,15.24,54718.0,13.1248,13.1334,13.1162,13.1248,54718.0
2019-10-09 11:15:00,15.23,15.26,15.22,15.24,58706.0,13.1162,13.142,13.1076,13.1248,58706.0
2019-10-09 11:20:00,15.24,15.25,15.24,15.24,58926.0,13.1248,13.1334,13.1248,13.1248,58926.0
2019-10-09 11:25:00,15.24,15.26,15.24,15.25,83442.0,13.1248,13.142,13.1248,13.1334,83442.0
2019-10-09 11:30:00,15.26,15.27,15.25,15.27,55048.0,13.142,13.1506,13.1334,13.1506,55048.0
2019-10-09 11:35:00,15.27,15.3,15.26,15.29,53610.0,13.1506,13.1765,13.142,13.1679,53610.0
2019-10-09 11:40:00,15.28,15.3,15.28,15.29,61858.0,13.1593,13.1765,13.1593,13.1679,61858.0
2019-10-09 11:45:00,15.29,15.31,15.29,15.3,71128.0,13.1679,13.1851,13.1679,13.1765,71128.0
2019-10-09 11:50:00,15.29,15.31,15.29,15.29,99220.0,13.1679,13.1851,13.1679,13.1679,99220.0
2019-10-09 11:55:00,15.29,15.3,15.28,15.29,63254.0,13.1679,13.1765,13.1593,13.1679,63254.0
2019-10-09 12:00:00,15.29,15.31,15.29,15.3,53954.0,13.1679,13.1851,13.1679,13.1765,53954.0
2019-10-09 12:05:00,15.3,15.31,15.28,15.29,129374.0,13.1765,13.1851,13.1593,13.1679,129374.0
2019-10-09 12:10:00,15.29,15.31,15.28,15.29,108344.0,13.1679,13.1851,13.1593,13.1679,108344.0
2019-10-09 12:15:00,15.3,15.3,15.28,15.3,111894.0,13.1765,13.1765,13.1593,13.1765,111894.0
2019-10-09 12:20:00,15.29,15.3,15.29,15.29,51472.0,13.1679,13.1765,13.1679,13.1679,51472.0
2019-10-09 12:25:00,15.29,15.29,15.27,15.28,27632.0,13.1679,13.1679,13.1506,13.1593,27632.0
2019-10-09 12:30:00,15.28,15.29,15.27,15.28,60806.0,13.1593,13.1679,13.1506,13.1593,60806.0
2019-10-09 12:35:00,15.28,15.29,15.28,15.28,24758.0,13.1593,13.1679,13.1593,13.1593,24758.0
2019-10-09 12:40:00,15.28,15.28,15.26,15.27,39740.0,13.1593,13.1593,13.142,13.1506,39740.0
2019-10-09 12:45:00,15.27,15.31,15.27,15.31,61528.0,13.1506,13.1851,13.1506,13.1851,61528.0
2019-10-09 12:50:00,15.31,15.31,15.3,15.3,44614.0,13.1851,13.1851,13.1765,13.1765,44614.0
2019-10-09 12:55:00,15.31,15.31,15.3,15.31,60056.0,13.1851,13.1851,13.1765,13.1851,60056.0
2019-10-09 13:00:00,15.31,15.35,15.31,15.32,69788.0,13.1851,13.2195,13.1851,13.1937,69788.0
2019-10-09 13:05:00,15.32,15.32,15.3,15.31,37772.0,13.1937,13.1937,13.1765,13.1851,37772.0
2019-10-09 13:10:00,15.31,15.31,15.3,15.3,37128.0,13.1851,13.1851,13.1765,13.1765,37128.0
2019-10-09 13:15:00,15.3,15.31,15.28,15.29,46006.0,13.1765,13.1851,13.1593,13.1679,46006.0
2019-10-09 13:20:00,15.29,15.3,15.28,15.3,102212.0,13.1679,13.1765,13.1593,13.1765,102212.0
2019-10-09 13:25:00,15.3,15.31,15.29,15.31,78816.0,13.1765,13.1851,13.1679,13.1851,78816.0
2019-10-09 13:30:00,15.31,15.32,15.31,15.31,32004.0,13.1851,13.1937,13.1851,13.1851,32004.0
2019-10-09 13:35:00,15.31,15.31,15.3,15.31,57652.0,13.1851,13.1851,13.1765,13.1851,57652.0
2019-10-09 13:40:00,15.3,15.31,15.3,15.3,22840.0,13.1765,13.1851,13.1765,13.1765,22840.0
2019-10-09 13:45:00,15.3,15.31,15.3,15.31,81360.0,13.1765,13.1851,13.1765,13.1851,81360.0
2019-10-09 13:50:00,15.31,15.31,15.3,15.31,26656.0,13.1851,13.1851,13.1765,13.1851,26656.0
2019-10-09 13:55:00,15.31,15.33,15.3,15.33,41676.0,13.1851,13.2023,13.1765,13.2023,41676.0
2019-10-09 14:00:00,15.33,15.33,15.29,15.3,38294.0,13.2023,13.2023,13.1679,13.1765,38294.0
2019-10-09 14:05:00,15.3,15.31,15.29,15.3,35762.0,13.1765,13.1851,13.1679,13.1765,35762.0
2019-10-09 14:10:00,15.3,15.33,15.29,15.33,69992.0,13.1765,13.2023,13.1679,13.2023,69992.0
2019-10-09 14:15:00,15.33,15.35,15.32,15.34,89578.0,13.2023,13.2195,13.1937,13.2109,89578.0
2019-10-09 14:20:00,15.34,15.34,15.32,15.33,41714.0,13.2109,13.2109,13.1937,13.2023,41714.0
2019-10-09 14:25:00,15.33,15.34,15.31,15.33,41130.0,13.2023,13.2109,13.1851,13.2023,41130.0
2019-10-09 14:30:00,15.34,15.35,15.33,15.34,47930.0,13.2109,13.2195,13.2023,13.2109,47930.0
2019-10-09 14:35:00,15.35,15.35,15.33,15.34,44660.0,13.2195,13.2195,13.2023,13.2109,44660.0
2019-10-09 14:40:00,15.34,15.35,15.33,15.34,86092.0,13.2109,13.2195,13.2023,13.2109,86092.0
2019-10-09 14:45:00,15.34,15.36,15.34,15.35,56342.0,13.2109,13.2281,13.2109,13.2195,56342.0
2019-10-09 14:50:00,15.35,15.38,15.34,15.37,65744.0,13.2195,13.2454,13.2109,13.2368,65744.0
2019-10-09 14:55:00,15.37,15.38,15.36,15.37,109960.0,13.2368,13.2454,13.2281,13.2368,109960.0
2019-10-09 15:00:00,15.37,15.4,15.36,15.38,69440.0,13.2368,13.2626,13.2281,13.2454,69440.0
2019-10-09 15:05:00,15.38,15.4,15.37,15.4,75684.0,13.2454,13.2626,13.2368,13.2626,75684.0
2019-10-09 15:10:00,15.4,15.4,15.38,15.38,34216.0,13.2626,13.2626,13.2454,13.2454,34216.0
2019-10-09 15:15:00,15.38,15.38,15.37,15.38,47588.0,13.2454,13.2454,13.2368,13.2454,47588.0
2019-10-09 15:20:00,15.38,15.39,15.38,15.39,30042.0,13.2454,13.254,13.2454,13.254,30042.0
2019-10-09 15:25:00,15.39,15.41,15.38,15.41,80230.0,13.254,13.2712,13.2454,13.2712,80230.0
2019-10-09 15:30:00,15.4,15.41,15.4,15.4,80648.0,13.2626,13.2712,13.2626,13.2626,80648.0
2019-10-09 15:35:00,15.4,15.43,15.4,15.42,103342.0,13.2626,13.2884,13.2626,13.2798,103342.0
2019-10-09 15:40:00,15.42,15.42,15.34,15.34,229666.0,13.2798,13.2798,13.2109,13.2109,229666.0
2019-10-09 15:45:00,15.34,15.36,15.31,15.33,132820.0,13.2109,13.2281,13.1851,13.2023,132820.0
2019-10-09 15:50:00,15.33,15.36,15.33,15.36,233650.0,13.2023,13.2281,13.2023,13.2281,233650.0
2019-10-09 15:55:00,15.36,15.37,15.31,15.32,418406.0,13.2281,13.2368,13.1851,13.1937,418406.0
2019-10-10 09:30:00,15.32,15.44,15.32,15.4,216722.0,13.1937,13.297,13.1937,13.2626,216722.0
2019-10-10 09:35:00,15.4,15.44,15.4,15.4,126290.0,13.2626,13.297,13.2626,13.2626,126290.0
2019-10-10 09:40:00,15.41,15.45,15.4,15.43,115894.0,13.2712,13.3057,13.2626,13.2884,115894.0
2019-10-10 09:45:00,15.43,15.47,15.43,15.47,120246.0,13.2884,13.3229,13.2884,13.3229,120246.0
2019-10-10 09:50:00,15.47,15.51,15.46,15.49,166422.0,13.3229,13.3573,13.3143,13.3401,166422.0
2019-10-10 09:55:00,15.49,15.54,15.49,15.5,167672.0,13.3401,13.3832,13.3401,13.3487,167672.0
2019-10-10 10:00:00,15.5,15.51,15.48,15.49,123592.0,13.3487,13.3573,13.3315,13.3401,123592.0
2019-10-10 10:05:00,15.49,15.51,15.46,15.47,150828.0,13.3401,13.3573,13.3143,13.3229,150828.0
2019-10-10 10:10:00,15.47,15.47,15.4,15.42,239056.0,13.3229,13.3229,13.2626,13.2798,239056.0
2019-10-10 10:15:00,15.42,15.51,15.41,15.49,136124.0,13.2798,13.3573,13.2712,13.3401,136124.0
2019-10-10 10:20:00,15.5,15.52,15.47,15.48,102802.0,13.3487,13.3659,13.3229,13.3315,102802.0
2019-10-10 10:25:00,15.47,15.51,15.47,15.51,411992.0,13.3229,13.3573,13.3229,13.3573,411992.0
2019-10-10 10:30:00,15.51,15.51,15.46,15.47,185796.0,13.3573,13.3573,13.3143,13.3229,185796.0
2019-10-10 10:35:00,15.47,15.49,15.45,15.47,151148.0,13.3229,13.3401,13.3057,13.3229,151148.0
2019-10-10 10:40:00,15.47,15.49,15.47,15.47,79548.0,13.3229,13.3401,13.3229,13.3229,79548.0
2019-10-10 10:45:00,15.47,15.49,15.47,15.48,116692.0,13.3229,13.3401,13.3229,13.3315,116692.0
2019-10-10 10:50:00,15.49,15.54,15.48,15.53,106308.0,13.3401,13.3832,13.3315,13.3746,106308.0
2019-10-10 10:55:00,15.53,15.54,15.5,15.51,200934.0,13.3746,13.3832,13.3487,13.3573,200934.0
2019-10-10 11:00:00,15.51,15.52,15.49,15.5,247396.0,13.3573,13.3659,13.3401,13.3487,247396.0
2019-10-10 11:05:00,15.49,15.5,15.47,15.49,199002.0,13.3401,13.3487,13.3229,13.3401,199002.0
2019-10-10 11:10:00,15.49,15.55,15.48,15.55,275750.0,13.3401,13.3918,13.3315,13.3918,275750.0
2019-10-10 11:15:00,15.55,15.57,15.53,15.56,157366.0,13.3918,13.409,13.3746,13.4004,157366.0
2019-10-10 11:20:00,15.56,15.58,15.55,15.55,73430.0,13.4004,13.4176,13.3918,13.3918,73430.0
2019-10-10 11:25:00,15.55,15.55,15.52,15.52,51776.0,13.3918,13.3918,13.3659,13.3659,51776.0
2019-10-10 11:30:00,15.52,15.52,15.47,15.47,146080.0,13.3659,13.3659,13.3229,13.3229,146080.0
2019-10-10 11:35:00,15.47,15.5,15.47,15.5,56650.0,13.3229,13.3487,13.3229,13.3487,56650.0
2019-10-10 11:40:00,15.5,15.5,15.47,15.49,60092.0,13.3487,13.3487,13.3229,13.3401,60092.0
2019-10-10 11:45:00,15.49,15.51,15.48,15.51,154206.0,13.3401,13.3573,13.3315,13.3573,154206.0
2019-10-10 11:50:00,15.5,15.52,15.49,15.52,44360.0,13.3487,13.3659,13.3401,13.3659,44360.0
2019-10-10 11:55:00,15.51,15.53,15.5,15.53,77026.0,13.3573,13.3746,13.3487,13.3746,77026.0
2019-10-10 12:00:00,15.53,15.53,15.52,15.52,33326.0,13.3746,13.3746,13.3659,13.3659,33326.0
2019-10-10 12:05:00,15.52,15.52,15.49,15.49,62882.0,13.3659,13.3659,13.3401,13.3401,62882.0
2019-10-10 12:10:00,15.49,15.49,15.48,15.48,32368.0,13.3401,13.3401,13.3315,13.3315,32368.0
2019-10-10 12:15:00,15.49,15.49,15.48,15.49,34496.0,13.3401,13.3401,13.3315,13.3401,34496.0
2019-10-10 12:20:00,15.49,15.49,15.47,15.49,33594.0,13.3401,13.3401,13.3229,13.3401,33594.0
2019-10-10 12:25:00,15.49,15.49,15.48,15.49,28306.0,13.3401,13.3401,13.3315,13.3401,28306.0
2019-10-10 12:30:00,15.49,15.49,15.45,15.45,92010.0,13.3401,13.3401,13.3057,13.3057,92010.0
2019-10-10 12:35:00,15.45,15.46,15.44,15.45,34654.0,13.3057,13.3143,13.297,13.3057,34654.0
2019-10-10 12:40:00,15.44,15.46,15.44,15.46,35294.0,13.297,13.3143,13.297,13.3143,35294.0
2019-10-10 12:45:00,15.46,15.46,15.45,15.46,40220.0,13.3143,13.3143,13.3057,13.3143,40220.0
2019-10-10 12:50:00,15.46,15.47,15.46,15.47,100650.0,13.3143,13.3229,13.3143,13.3229,100650.0
2019-10-10 12:55:00,15.47,15.48,15.46,15.48,33164.0,13.3229,13.3315,13.3143,13.3315,33164.0
2019-10-10 13:00:00,15.48,15.48,15.47,15.47,56766.0,13.3315,13.3315,13.3229,13.3229,56766.0
2019-10-10 13:05:00,15.47,15.47,15.47,15.47,37136.0,13.3229,13.3229,13.3229,13.3229,37136.0
2019-10-10 13:10:00,15.47,15.47,15.47,15.47,52780.0,13.3229,13.3229,13.3229,13.3229,52780.0
2019-10-10 13:15:00,15.47,15.47,15.46,15.47,30840.0,13.3229,13.3229,13.3143,13.3229,30840.0
2019-10-10 13:20:00,15.47,15.48,15.46,15.47,50746.0,13.3229,13.3315,13.3143,13.3229,50746.0
2019-10-10 13:25:00,15.47,15.47,15.46,15.46,33694.0,13.3229,13.3229,13.3143,13.3143,33694.0
2019-10-10 13:30:00,15.46,15.46,15.42,15.44,98642.0,13.3143,13.3143,13.2798,13.297,98642.0
2019-10-10 13:35:00,15.44,15.45,15.43,15.45,101594.0,13.297,13.3057,13.2884,13.3057,101594.0
2019-10-10 13:40:00,15.45,15.45,15.44,15.45,52134.0,13.3057,13.3057,13.297,13.3057,52134.0
2019-10-10 13:45:00,15.45,15.47,15.45,15.47,66778.0,13.3057,13.3229,13.3057,13.3229,66778.0
2019-10-10 13:50:00,15.47,15.48,15.46,15.46,68544.0,13.3229,13.3315,13.3143,13.3143,68544.0
2019-10-10 13:55:00,15.47,15.51,15.45,15.47,192116.0,13.3229,13.3573,13.3057,13.3229,192116.0
2019-10-10 14:00:00,15.47,15.47,15.46,15.46,77612.0,13.3229,13.3229,13.3143,13.3143,77612.0
2019-10-10 14:05:00,15.47,15.47,15.38,15.4,120592.0,13.3229,13.3229,13.2454,13.2626,120592.0
2019-10-10 14:10:00,15.39,15.43,15.39,15.42,76800.0,13.254,13.2884,13.254,13.2798,76800.0
2019-10-10 14:15:00,15.42,15.45,15.42,15.43,62734.0,13.2798,13.3057,13.2798,13.2884,62734.0
2019-10-10 14:20:00,15.43,15.45,15.43,15.43,45144.0,13.2884,13.3057,13.2884,13.2884,45144.0
2019-10-10 14:25:00,15.43,15.43,15.41,15.43,60508.0,13.2884,13.2884,13.2712,13.2884,60508.0
2019-10-10 14:30:00,15.43,15.45,15.42,15.45,32892.0,13.2884,13.3057,13.2798,13.3057,32892.0
2019-10-10 14:35:00,15.45,15.47,15.44,15.45,76542.0,13.3057,13.3229,13.297,13.3057,76542.0
2019-10-10 14:40:00,15.46,15.46,15.44,15.45,68344.0,13.3143,13.3143,13.297,13.3057,68344.0
2019-10-10 14:45:00,15.45,15.45,15.44,15.45,46262.0,13.3057,13.3057,13.297,13.3057,46262.0
2019-10-10 14:50:00,15.44,15.46,15.44,15.45,36578.0,13.297,13.3143,13.297,13.3057,36578.0
2019-10-10 14:55:00,15.45,15.47,15.45,15.46,59750.0,13.3057,13.3229,13.3057,13.3143,59750.0
2019-10-10 15:00:00,15.46,15.49,15.45,15.48,92866.0,13.3143,13.3401,13.3057,13.3315,92866.0
2019-10-10 15:05:00,15.48,15.48,15.45,15.45,121422.0,13.3315,13.3315,13.3057,13.3057,121422.0
2019-10-10 15:10:00,15.45,15.46,15.43,15.46,122586.0,13.3057,13.3143,13.2884,13.3143,122586.0
2019-10-10 15:15:00,15.46,15.47,15.45,15.46,87352.0,13.3143,13.3229,13.3057,13.3143,87352.0
2019-10-10 15:20:00,15.46,15.48,15.46,15.47,149730.0,13.3143,13.3315,13.3143,13.3229,149730.0
2019-10-10 15:25:00,15.47,15.5,15.47,15.48,150732.0,13.3229,13.3487,13.3229,13.3315,150732.0
2019-10-10 15:30:00,15.48,15.49,15.47,15.48,153514.0,13.3315,13.3401,13.3229,13.3315,153514.0
2019-10-10 15:35:00,15.48,15.49,15.47,15.47,114152.0,13.3315,13.3401,13.3229,13.3229,114152.0
2019-10-10 15:40:00,15.47,15.47,15.46,15.47,215752.0,13.3229,13.3229,13.3143,13.3229,215752.0
2019-10-10 15:45:00,15.47,15.49,15.47,15.48,423088.0,13.3229,13.3401,13.3229,13.3315,423088.0
2019-10-10 15:50:00,15.48,15.51,15.47,15.5,624050.0,13.3315,13.3573,13.3229,13.3487,624050.0
2019-10-10 15:55:00,15.5,15.52,15.48,15.51,741006.0,13.3487,13.3659,13.3315,13.3573,741006.0
2019-10-11 09:30:00,17.05,17.74,17.02,17.61,3320186.0,14.6836,15.2778,14.6578,15.1659,3320186.0
2019-10-11 09:35:00,17.63,17.97,17.52,17.8,2864760.0,15.1831,15.4759,15.0884,15.3295,2864760.0
2019-10-11 09:40:00,17.8,17.81,17.64,17.75,2360794.0,15.3295,15.3381,15.1917,15.2864,2360794.0
2019-10-11 09:45:00,17.75,18.11,17.74,18.08,2123536.0,15.2864,15.5965,15.2778,15.5706,2123536.0
2019-10-11 09:50:00,18.07,18.25,18.05,18.11,1364254.0,15.562,15.717,15.5448,15.5965,1364254.0
2019-10-11 09:55:00,18.11,18.11,17.91,17.96,1192184.0,15.5965,15.5965,15.4242,15.4673,1192184.0
2019-10-11 10:00:00,17.96,17.99,17.82,17.84,1268540.0,15.4673,15.4931,15.3467,15.3639,1268540.0
2019-10-11 10:05:00,17.84,17.9,17.73,17.8,968894.0,15.3639,15.4156,15.2692,15.3295,968894.0
2019-10-11 10:10:00,17.8,17.89,17.61,17.7,1104710.0,15.3295,15.407,15.1659,15.2434,1104710.0
2019-10-11 10:15:00,17.7,17.88,17.69,17.83,1451972.0,15.2434,15.3984,15.2348,15.3553,1451972.0
2019-10-11 10:20:00,17.83,17.94,17.83,17.93,665426.0,15.3553,15.4501,15.3553,15.4415,665426.0
2019-10-11 10:25:00,17.93,18.05,17.88,17.99,630180.0,15.4415,15.5448,15.3984,15.4931,630180.0
2019-10-11 10:30:00,17.98,18.08,17.98,18.07,627166.0,15.4845,15.5706,15.4845,15.562,627166.0
2019-10-11 10:35:00,18.07,18.16,17.98,17.99,868442.0,15.562,15.6395,15.4845,15.4931,868442.0
2019-10-11 10:40:00,18.0,18.09,17.96,18.01,644604.0,15.5017,15.5792,15.4673,15.5103,644604.0
2019-10-11 10:45:00,18.01,18.09,18.01,18.05,509856.0,15.5103,15.5792,15.5103,15.5448,509856.0
2019-10-11 10:50:00,18.05,18.1,17.93,17.96,482084.0,15.5448,15.5879,15.4415,15.4673,482084.0
2019-10-11 10:55:00,17.97,18.02,17.9,17.95,534354.0,15.4759,15.519,15.4156,15.4587,534354.0
2019-10-11 11:00:00,17.95,18.09,17.91,18.0,648914.0,15.4587,15.5792,15.4242,15.5017,648914.0
2019-10-11 11:05:00,18.01,18.02,17.89,17.95,698820.0,15.5103,15.519,15.407,15.4587,698820.0
2019-10-11 11:10:00,17.95,18.19,17.94,18.13,1001282.0,15.4587,15.6654,15.4501,15.6137,1001282.0
2019-10-11 11:15:00,18.15,18.2,18.05,18.05,672768.0,15.6309,15.674,15.5448,15.5448,672768.0
2019-10-11 11:20:00,18.05,18.13,18.05,18.06,477138.0,15.5448,15.6137,15.5448,15.5534,477138.0
2019-10-11 11:25:00,18.06,18.14,18.05,18.13,441302.0,15.5534,15.6223,15.5448,15.6137,441302.0
2019-10-11 11:30:00,18.12,18.23,18.11,18.22,554648.0,15.6051,15.6998,15.5965,15.6912,554648.0
2019-10-11 11:35:00,18.23,18.29,18.21,18.22,904446.0,15.6998,15.7515,15.6826,15.6912,904446.0
2019-10-11 11:40:00,18.22,18.23,18.06,18.09,838742.0,15.6912,15.6998,15.5534,15.5792,838742.0
2019-10-11 11:45:00,18.11,18.14,18.01,18.09,563666.0,15.5965,15.6223,15.5103,15.5792,563666.0
2019-10-11 11:50:00,18.09,18.13,18.06,18.12,281632.0,15.5792,15.6137,15.5534,15.6051,281632.0
2019-10-11 11:55:00,18.12,18.13,18.07,18.11,294328.0,15.6051,15.6137,15.562,15.5965,294328.0
2019-10-11 12:00:00,18.11,18.14,18.07,18.08,378168.0,15.5965,15.6223,15.562,15.5706,378168.0
2019-10-11 12:05:00,18.08,18.14,18.07,18.1,416534.0,15.5706,15.6223,15.562,15.5879,416534.0
2019-10-11 12:10:00,18.1,18.13,18.07,18.1,300310.0,15.5879,15.6137,15.562,15.5879,300310.0
2019-10-11 12:15:00,18.09,18.16,18.08,18.15,388614.0,15.5792,15.6395,15.5706,15.6309,388614.0
2019-10-11 12:20:00,18.16,18.26,18.13,18.18,582552.0,15.6395,15.7256,15.6137,15.6568,582552.0
2019-10-11 12:25:00,18.18,18.21,18.13,18.15,267506.0,15.6568,15.6826,15.6137,15.6309,267506.0
2019-10-11 12:30:00,18.15,18.22,18.11,18.2,520998.0,15.6309,15.6912,15.5965,15.674,520998.0
2019-10-11 12:35:00,18.2,18.27,18.2,18.22,420724.0,15.674,15.7343,15.674,15.6912,420724.0
2019-10-11 12:40:00,18.22,18.23,18.13,18.18,293310.0,15.6912,15.6998,15.6137,15.6568,293310.0
2019-10-11 12:45:00,18.18,18.2,18.11,18.16,345252.0,15.6568,15.674,15.5965,15.6395,345252.0
2019-10-11 12:50:00,18.16,18.19,18.14,18.14,382268.0,15.6395,15.6654,15.6223,15.6223,382268.0
2019-10-11 12:55:00,18.15,18.15,17.98,18.05,673002.0,15.6309,15.6309,15.4845,15.5448,673002.0
2019-10-11 13:00:00,18.05,18.11,18.02,18.1,367522.0,15.5448,15.5965,15.519,15.5879,367522.0
2019-10-11 13:05:00,18.1,18.1,17.98,18.0,377428.0,15.5879,15.5879,15.4845,15.5017,377428.0
2019-10-11 13:10:00,18.0,18.02,17.96,18.0,475684.0,15.5017,15.519,15.4673,15.5017,475684.0
2019-10-11 13:15:00,18.0,18.05,18.0,18.0,339034.0,15.5017,15.5448,15.5017,15.5017,339034.0
2019-10-11 13:20:00,18.0,18.01,17.85,17.91,502220.0,15.5017,15.5103,15.3726,15.4242,502220.0
2019-10-11 13:25:00,17.91,18.02,17.91,17.93,478572.0,15.4242,15.519,15.4242,15.4415,478572.0
2019-10-11 13:30:00,17.95,18.03,17.95,18.02,432288.0,15.4587,15.5276,15.4587,15.519,432288.0
2019-10-11 13:35:00,18.02,18.07,17.96,17.98,446270.0,15.519,15.562,15.4673,15.4845,446270.0
2019-10-11 13:40:00,17.98,17.98,17.92,17.98,250206.0,15.4845,15.4845,15.4328,15.4845,250206.0
2019-10-11 13:45:00,17.98,17.98,17.92,17.93,294932.0,15.4845,15.4845,15.4328,15.4415,294932.0
2019-10-11 13:50:00,17.93,17.96,17.89,17.96,306348.0,15.4415,15.4673,15.407,15.4673,306348.0
2019-10-11 13:55:00,17.95,17.97,17.93,17.93,274432.0,15.4587,15.4759,15.4415,15.4415,274432.0
2019-10-11 14:00:00,17.93,17.98,17.93,17.97,173372.0,15.4415,15.4845,15.4415,15.4759,173372.0
2019-10-11 14:05:00,17.97,18.09,17.94,18.07,490790.0,15.4759,15.5792,15.4501,15.562,490790.0
2019-10-11 14:10:00,18.06,18.1,17.99,18.0,411138.0,15.5534,15.5879,15.4931,15.5017,411138.0
2019-10-11 14:15:00,17.99,18.1,17.99,18.04,336954.0,15.4931,15.5879,15.4931,15.5362,336954.0
2019-10-11 14:20:00,18.04,18.1,18.04,18.09,275914.0,15.5362,15.5879,15.5362,15.5792,275914.0
2019-10-11 14:25:00,18.09,18.1,18.04,18.04,393332.0,15.5792,15.5879,15.5362,15.5362,393332.0
2019-10-11 14:30:00,18.05,18.09,18.04,18.08,251166.0,15.5448,15.5792,15.5362,15.5706,251166.0
2019-10-11 14:35:00,18.08,18.1,18.05,18.1,286380.0,15.5706,15.5879,15.5448,15.5879,286380.0
2019-10-11 14:40:00,18.1,18.15,18.1,18.13,288468.0,15.5879,15.6309,15.5879,15.6137,288468.0
2019-10-11 14:45:00,18.13,18.18,18.13,18.15,322552.0,15.6137,15.6568,15.6137,15.6309,322552.0
2019-10-11 14:50:00,18.15,18.17,18.07,18.11,305956.0,15.6309,15.6481,15.562,15.5965,305956.0
2019-10-11 14:55:00,18.11,18.12,18.06,18.09,299854.0,15.5965,15.6051,15.5534,15.5792,299854.0
2019-10-11 15:00:00,18.09,18.16,18.07,18.11,363842.0,15.5792,15.6395,15.562,15.5965,363842.0
2019-10-11 15:05:00,18.11,18.16,18.1,18.15,290422.0,15.5965,15.6395,15.5879,15.6309,290422.0
2019-10-11 15:10:00,18.14,18.16,18.11,18.14,192258.0,15.6223,15.6395,15.5965,15.6223,192258.0
2019-10-11 15:15:00,18.14,18.15,18.14,18.15,232320.0,15.6223,15.6309,15.6223,15.6309,232320.0
2019-10-11 15:20:00,18.15,18.16,18.13,18.14,328766.0,15.6309,15.6395,15.6137,15.6223,328766.0
2019-10-11 15:25:00,18.14,18.14,18.08,18.11,377872.0,15.6223,15.6223,15.5706,15.5965,377872.0
2019-10-11 15:30:00,18.11,18.15,18.06,18.15,416378.0,15.5965,15.6309,15.5534,15.6309,416378.0
2019-10-11 15:35:00,18.15,18.15,18.1,18.14,605728.0,15.6309,15.6309,15.5879,15.6223,605728.0
2019-10-11 15:40:00,18.13,18.14,18.07,18.08,617642.0,15.6137,15.6223,15.562,15.5706,617642.0
2019-10-11 15:45:00,18.08,18.08,17.99,17.99,813354.0,15.5706,15.5706,15.4931,15.4931,813354.0
2019-10-11 15:50:00,17.99,18.11,17.99,18.08,767424.0,15.4931,15.5965,15.4931,15.5706,767424.0
2019-10-11 15:55:00,18.08,18.22,18.08,18.17,2380852.0,15.5706,15.6912,15.5706,15.6481,2380852.0
2019-10-14 09:30:00,17.68,17.96,17.68,17.84,1155690.0,15.2261,15.4673,15.2261,15.3639,1155690.0
2019-10-14 09:35:00,17.84,18.09,17.84,17.96,676710.0,15.3639,15.5792,15.3639,15.4673,676710.0
2019-10-14 09:40:00,17.96,18.12,17.96,18.0,519990.0,15.4673,15.6051,15.4673,15.5017,519990.0
2019-10-14 09:45:00,17.99,18.1,17.96,18.03,638306.0,15.4931,15.5879,15.4673,15.5276,638306.0
2019-10-14 09:50:00,18.03,18.07,17.96,17.97,331460.0,15.5276,15.562,15.4673,15.4759,331460.0
2019-10-14 09:55:00,17.98,18.05,17.93,17.99,233688.0,15.4845,15.5448,15.4415,15.4931,233688.0
2019-10-14 10:00:00,17.99,18.0,17.88,17.88,402638.0,15.4931,15.5017,15.3984,15.3984,402638.0
2019-10-14 10:05:00,17.89,17.96,17.86,17.94,426370.0,15.407,15.4673,15.3812,15.4501,426370.0
2019-10-14 10:10:00,17.94,18.03,17.93,17.96,226286.0,15.4501,15.5276,15.4415,15.4673,226286.0
2019-10-14 10:15:00,17.96,18.02,17.96,17.97,158784.0,15.4673,15.519,15.4673,15.4759,158784.0
2019-10-14 10:20:00,17.97,18.0,17.91,17.92,277996.0,15.4759,15.5017,15.4242,15.4328,277996.0
2019-10-14 10:25:00,17.91,17.93,17.86,17.88,183070.0,15.4242,15.4415,15.3812,15.3984,183070.0
2019-10-14 10:30:00,17.88,17.93,17.87,17.89,140392.0,15.3984,15.4415,15.3898,15.407,140392.0
2019-10-14 10:35:00,17.89,17.91,17.82,17.86,172536.0,15.407,15.4242,15.3467,15.3812,172536.0
2019-10-14 10:40:00,17.86,17.9,17.85,17.9,148176.0,15.3812,15.4156,15.3726,15.4156,148176.0
2019-10-14 10:45:00,17.9,17.91,17.88,17.91,148524.0,15.4156,15.4242,15.3984,15.4242,148524.0
2019-10-14 10:50:00,17.9,17.97,17.9,17.93,243520.0,15.4156,15.4759,15.4156,15.4415,243520.0
2019-10-14 10:55:00,17.93,17.99,17.92,17.96,227162.0,15.4415,15.4931,15.4328,15.4673,227162.0
2019-10-14 11:00:00,17.96,17.97,17.93,17.93,238330.0,15.4673,15.4759,15.4415,15.4415,238330.0
2019-10-14 11:05:00,17.93,17.93,17.86,17.91,406478.0,15.4415,15.4415,15.3812,15.4242,406478.0
2019-10-14 11:10:00,17.91,17.93,17.91,17.92,227868.0,15.4242,15.4415,15.4242,15.4328,227868.0
2019-10-14 11:15:00,17.92,17.92,17.88,17.91,165714.0,15.4328,15.4328,15.3984,15.4242,165714.0
2019-10-14 11:20:00,17.91,17.93,17.91,17.92,170984.0,15.4242,15.4415,15.4242,15.4328,170984.0
2019-10-14 11:25:00,17.92,17.93,17.9,17.91,143144.0,15.4328,15.4415,15.4156,15.4242,143144.0
2019-10-14 11:30:00,17.91,17.92,17.9,17.91,168604.0,15.4242,15.4328,15.4156,15.4242,168604.0
2019-10-14 11:35:00,17.91,17.96,17.91,17.95,271386.0,15.4242,15.4673,15.4242,15.4587,271386.0
2019-10-14 11:40:00,17.95,17.96,17.93,17.96,108794.0,15.4587,15.4673,15.4415,15.4673,108794.0
2019-10-14 11:45:00,17.96,18.01,17.94,18.0,686354.0,15.4673,15.5103,15.4501,15.5017,686354.0
2019-10-14 11:50:00,18.0,18.01,17.94,17.95,321402.0,15.5017,15.5103,15.4501,15.4587,321402.0
2019-10-14 11:55:00,17.95,17.95,17.89,17.9,212322.0,15.4587,15.4587,15.407,15.4156,212322.0
2019-10-14 12:00:00,17.9,17.93,17.87,17.88,211600.0,15.4156,15.4415,15.3898,15.3984,211600.0
2019-10-14 12:05:00,17.88,17.9,17.86,17.89,254106.0,15.3984,15.4156,15.3812,15.407,254106.0
2019-10-14 12:10:00,17.89,17.93,17.88,17.93,176214.0,15.407,15.4415,15.3984,15.4415,176214.0
2019-10-14 12:15:00,17.93,17.95,17.91,17.91,116316.0,15.4415,15.4587,15.4242,15.4242,116316.0
2019-10-14 12:20:00,17.91,17.92,17.89,17.92,98040.0,15.4242,15.4328,15.407,15.4328,98040.0
2019-10-14 12:25:00,17.92,17.92,17.86,17.89,137634.0,15.4328,15.4328,15.3812,15.407,137634.0
2019-10-14 12:30:00,17.89,17.9,17.88,17.9,115062.0,15.407,15.4156,15.3984,15.4156,115062.0
2019-10-14 12:35:00,17.9,17.9,17.86,17.88,92402.0,15.4156,15.4156,15.3812,15.3984,92402.0
2019-10-14 12:40:00,17.88,17.89,17.86,17.88,92426.0,15.3984,15.407,15.3812,15.3984,92426.0
2019-10-14 12:45:00,17.88,17.89,17.86,17.89,116134.0,15.3984,15.407,15.3812,15.407,116134.0
2019-10-14 12:50:00,17.88,17.9,17.87,17.88,86980.0,15.3984,15.4156,15.3898,15.3984,86980.0
2019-10-14 12:55:00,17.88,17.88,17.8,17.81,247020.0,15.3984,15.3984,15.3295,15.3381,247020.0
2019-10-14 13:00:00,17.8,17.83,17.8,17.81,95780.0,15.3295,15.3553,15.3295,15.3381,95780.0
2019-10-14 13:05:00,17.81,17.83,17.8,17.82,90288.0,15.3381,15.3553,15.3295,15.3467,90288.0
2019-10-14 13:10:00,17.82,17.85,17.81,17.85,137380.0,15.3467,15.3726,15.3381,15.3726,137380.0
2019-10-14 13:15:00,17.85,17.87,17.83,17.83,120662.0,15.3726,15.3898,15.3553,15.3553,120662.0
2019-10-14 13:20:00,17.84,17.85,17.82,17.83,104356.0,15.3639,15.3726,15.3467,15.3553,104356.0
2019-10-14 13:25:00,17.83,17.85,17.81,17.83,100996.0,15.3553,15.3726,15.3381,15.3553,100996.0
2019-10-14 13:30:00,17.82,17.82,17.77,17.77,161960.0,15.3467,15.3467,15.3037,15.3037,161960.0
2019-10-14 13:35:00,17.77,17.79,17.75,17.75,189914.0,15.3037,15.3209,15.2864,15.2864,189914.0
2019-10-14 13:40:00,17.75,17.79,17.75,17.79,104592.0,15.2864,15.3209,15.2864,15.3209,104592.0
2019-10-14 13:45:00,17.78,17.81,17.78,17.79,95544.0,15.3123,15.3381,15.3123,15.3209,95544.0
2019-10-14 13:50:00,17.79,17.82,17.78,17.81,107638.0,15.3209,15.3467,15.3123,15.3381,107638.0
2019-10-14 13:55:00,17.81,17.85,17.8,17.85,107330.0,15.3381,15.3726,15.3295,15.3726,107330.0
2019-10-14 14:00:00,17.85,17.85,17.79,17.79,247218.0,15.3726,15.3726,15.3209,15.3209,247218.0
2019-10-14 14:05:00,17.79,17.81,17.78,17.81,148650.0,15.3209,15.3381,15.3123,15.3381,148650.0
2019-10-14 14:10:00,17.81,17.85,17.8,17.84,128514.0,15.3381,15.3726,15.3295,15.3639,128514.0
2019-10-14 14:15:00,17.84,17.84,17.82,17.83,97316.0,15.3639,15.3639,15.3467,15.3553,97316.0
2019-10-14 14:20:00,17.83,17.84,17.82,17.84,105420.0,15.3553,15.3639,15.3467,15.3639,105420.0
2019-10-14 14:25:00,17.84,17.85,17.83,17.85,103404.0,15.3639,15.3726,15.3553,15.3726,103404.0
2019-10-14 14:30:00,17.84,17.85,17.83,17.84,124416.0,15.3639,15.3726,15.3553,15.3639,124416.0
2019-10-14 14:35:00,17.84,17.84,17.81,17.81,117496.0,15.3639,15.3639,15.3381,15.3381,117496.0
2019-10-14 14:40:00,17.81,17.81,17.75,17.76,138586.0,15.3381,15.3381,15.2864,15.295,138586.0
2019-10-14 14:45:00,17.76,17.77,17.73,17.73,170576.0,15.295,15.3037,15.2692,15.2692,170576.0
2019-10-14 14:50:00,17.73,17.75,17.73,17.73,155542.0,15.2692,15.2864,15.2692,15.2692,155542.0
2019-10-14 14:55:00,17.73,17.75,17.73,17.74,120836.0,15.2692,15.2864,15.2692,15.2778,120836.0
2019-10-14 15:00:00,17.75,17.75,17.73,17.75,115830.0,15.2864,15.2864,15.2692,15.2864,115830.0
2019-10-14 15:05:00,17.75,17.77,17.73,17.77,175316.0,15.2864,15.3037,15.2692,15.3037,175316.0
2019-10-14 15:10:00,17.77,17.77,17.73,17.73,159434.0,15.3037,15.3037,15.2692,15.2692,159434.0
2019-10-14 15:15:00,17.73,17.75,17.71,17.75,279250.0,15.2692,15.2864,15.252,15.2864,279250.0
2019-10-14 15:20:00,17.75,17.75,17.73,17.74,433182.0,15.2864,15.2864,15.2692,15.2778,433182.0
2019-10-14 15:25:00,17.74,17.76,17.71,17.71,322446.0,15.2778,15.295,15.252,15.252,322446.0
2019-10-14 15:30:00,17.71,17.72,17.66,17.68,283484.0,15.252,15.2606,15.2089,15.2261,283484.0
2019-10-14 15:35:00,17.68,17.74,17.67,17.72,208852.0,15.2261,15.2778,15.2175,15.2606,208852.0
2019-10-14 15:40:00,17.72,17.72,17.67,17.68,304942.0,15.2606,15.2606,15.2175,15.2261,304942.0
2019-10-14 15:45:00,17.68,17.76,17.68,17.74,305076.0,15.2261,15.295,15.2261,15.2778,305076.0
2019-10-14 15:50:00,17.74,17.74,17.68,17.7,586176.0,15.2778,15.2778,15.2261,15.2434,586176.0
2019-10-14 15:55:00,17.7,17.73,17.68,17.72,1038382.0,15.2434,15.2692,15.2261,15.2606,1038382.0
2019-10-15 09:30:00,17.83,17.85,17.71,17.85,265504.0,15.3553,15.3726,15.252,15.3726,265504.0
2019-10-15 09:35:00,17.84,17.88,17.82,17.88,177058.0,15.3639,15.3984,15.3467,15.3984,177058.0
2019-10-15 09:40:00,17.88,17.95,17.86,17.94,243312.0,15.3984,15.4587,15.3812,15.4501,243312.0
2019-10-15 09:45:00,17.94,18.04,17.93,18.04,241958.0,15.4501,15.5362,15.4415,15.5362,241958.0
2019-10-15 09:50:00,18.04,18.06,17.98,17.99,327592.0,15.5362,15.5534,15.4845,15.4931,327592.0
2019-10-15 09:55:00,17.98,18.0,17.95,17.99,156108.0,15.4845,15.5017,15.4587,15.4931,156108.0
2019-10-15 10:00:00,17.99,17.99,17.94,17.97,165796.0,15.4931,15.4931,15.4501,15.4759,165796.0
2019-10-15 10:05:00,17.97,17.98,17.96,17.97,106728.0,15.4759,15.4845,15.4673,15.4759,106728.0
2019-10-15 10:10:00,17.97,18.06,17.96,18.03,161634.0,15.4759,15.5534,15.4673,15.5276,161634.0
2019-10-15 10:15:00,18.04,18.06,18.02,18.05,117770.0,15.5362,15.5534,15.519,15.5448,117770.0
2019-10-15 10:20:00,18.05,18.05,17.98,17.99,169612.0,15.5448,15.5448,15.4845,15.4931,169612.0
2019-10-15 10:25:00,17.99,18.02,17.98,18.0,167368.0,15.4931,15.519,15.4845,15.5017,167368.0
2019-10-15 10:30:00,18.0,18.01,17.97,17.98,284772.0,15.5017,15.5103,15.4759,15.4845,284772.0
2019-10-15 10:35:00,17.98,18.02,17.98,18.0,178110.0,15.4845,15.519,15.4845,15.5017,178110.0
2019-10-15 10:40:00,18.0,18.01,17.97,17.97,199950.0,15.5017,15.5103,15.4759,15.4759,199950.0
2019-10-15 10:45:00,17.97,18.0,17.96,18.0,73018.0,15.4759,15.5017,15.4673,15.5017,73018.0
2019-10-15 10:50:00,18.0,18.0,17.95,17.99,117278.0,15.5017,15.5017,15.4587,15.4931,117278.0
2019-10-15 10:55:00,17.99,18.02,17.98,18.01,100138.0,15.4931,15.519,15.4845,15.5103,100138.0
2019-10-15 11:00:00,18.01,18.04,18.0,18.0,88340.0,15.5103,15.5362,15.5017,15.5017,88340.0
2019-10-15 11:05:00,18.0,18.04,17.99,18.04,64646.0,15.5017,15.5362,15.4931,15.5362,64646.0
2019-10-15 11:10:00,18.04,18.05,18.01,18.01,61546.0,15.5362,15.5448,15.5103,15.5103,61546.0
2019-10-15 11:15:00,18.02,18.03,18.0,18.01,59110.0,15.519,15.5276,15.5017,15.5103,59110.0
2019-10-15 11:20:00,18.01,18.02,17.98,18.0,90646.0,15.5103,15.519,15.4845,15.5017,90646.0
2019-10-15 11:25:00,18.0,18.04,18.0,18.04,70020.0,15.5017,15.5362,15.5017,15.5362,70020.0
2019-10-15 11:30:00,18.04,18.04,18.02,18.02,30992.0,15.5362,15.5362,15.519,15.519,30992.0
2019-10-15 11:35:00,18.03,18.03,17.97,17.97,110118.0,15.5276,15.5276,15.4759,15.4759,110118.0
2019-10-15 11:40:00,17.97,17.97,17.91,17.92,183078.0,15.4759,15.4759,15.4242,15.4328,183078.0
2019-10-15 11:45:00,17.92,17.95,17.91,17.95,63692.0,15.4328,15.4587,15.4242,15.4587,63692.0
2019-10-15 11:50:00,17.95,17.97,17.95,17.97,78248.0,15.4587,15.4759,15.4587,15.4759,78248.0
2019-10-15 11:55:00,17.96,17.98,17.96,17.97,79678.0,15.4673,15.4845,15.4673,15.4759,79678.0
2019-10-15 12:00:00,17.98,17.98,17.94,17.94,138744.0,15.4845,15.4845,15.4501,15.4501,138744.0
2019-10-15 12:05:00,17.94,17.97,17.92,17.95,103478.0,15.4501,15.4759,15.4328,15.4587,103478.0
2019-10-15 12:10:00,17.95,17.95,17.91,17.92,163152.0,15.4587,15.4587,15.4242,15.4328,163152.0
2019-10-15 12:15:00,17.92,17.93,17.88,17.9,133220.0,15.4328,15.4415,15.3984,15.4156,133220.0
2019-10-15 12:20:00,17.9,17.91,17.88,17.88,130228.0,15.4156,15.4242,15.3984,15.3984,130228.0
2019-10-15 12:25:00,17.88,17.9,17.86,17.86,77066.0,15.3984,15.4156,15.3812,15.3812,77066.0
2019-10-15 12:30:00,17.86,17.89,17.86,17.89,101860.0,15.3812,15.407,15.3812,15.407,101860.0
2019-10-15 12:35:00,17.89,17.91,17.88,17.9,55318.0,15.407,15.4242,15.3984,15.4156,55318.0
2019-10-15 12:40:00,17.91,17.93,17.9,17.93,111294.0,15.4242,15.4415,15.4156,15.4415,111294.0
2019-10-15 12:45:00,17.93,17.93,17.91,17.91,80430.0,15.4415,15.4415,15.4242,15.4242,80430.0
2019-10-15 12:50:00,17.92,17.93,17.89,17.92,104626.0,15.4328,15.4415,15.407,15.4328,104626.0
2019-10-15 12:55:00,17.92,17.95,17.9,17.9,153234.0,15.4328,15.4587,15.4156,15.4156,153234.0
2019-10-15 13:00:00,17.91,17.91,17.88,17.89,95956.0,15.4242,15.4242,15.3984,15.407,95956.0
2019-10-15 13:05:00,17.89,17.91,17.88,17.9,69126.0,15.407,15.4242,15.3984,15.4156,69126.0
2019-10-15 13:10:00,17.91,17.92,17.9,17.92,92802.0,15.4242,15.4328,15.4156,15.4328,92802.0
2019-10-15 13:15:00,17.92,17.92,17.91,17.91,57504.0,15.4328,15.4328,15.4242,15.4242,57504.0
2019-10-15 13:20:00,17.91,17.92,17.89,17.9,98422.0,15.4242,15.4328,15.407,15.4156,98422.0
2019-10-15 13:25:00,17.89,17.9,17.88,17.89,46146.0,15.407,15.4156,15.3984,15.407,46146.0
2019-10-15 13:30:00,17.89,17.92,17.89,17.92,65574.0,15.407,15.4328,15.407,15.4328,65574.0
2019-10-15 13:35:00,17.92,17.93,17.91,17.93,48574.0,15.4328,15.4415,15.4242,15.4415,48574.0
2019-10-15 13:40:00,17.93,17.93,17.91,17.93,65928.0,15.4415,15.4415,15.4242,15.4415,65928.0
2019-10-15 13:45:00,17.93,17.96,17.92,17.96,79426.0,15.4415,15.4673,15.4328,15.4673,79426.0
2019-10-15 13:50:00,17.96,17.97,17.95,17.97,86922.0,15.4673,15.4759,15.4587,15.4759,86922.0
2019-10-15 13:55:00,17.97,17.97,17.93,17.94,116014.0,15.4759,15.4759,15.4415,15.4501,116014.0
2019-10-15 14:00:00,17.94,17.94,17.93,17.93,70906.0,15.4501,15.4501,15.4415,15.4415,70906.0
2019-10-15 14:05:00,17.93,17.93,17.91,17.91,95796.0,15.4415,15.4415,15.4242,15.4242,95796.0
2019-10-15 14:10:00,17.91,17.92,17.9,17.9,80974.0,15.4242,15.4328,15.4156,15.4156,80974.0
2019-10-15 14:15:00,17.91,17.93,17.9,17.93,57880.0,15.4242,15.4415,15.4156,15.4415,57880.0
2019-10-15 14:20:00,17.93,17.97,17.93,17.96,64704.0,15.4415,15.4759,15.4415,15.4673,64704.0
2019-10-15 14:25:00,17.96,17.97,17.96,17.96,41744.0,15.4673,15.4759,15.4673,15.4673,41744.0
2019-10-15 14:30:00,17.96,17.97,17.94,17.95,106846.0,15.4673,15.4759,15.4501,15.4587,106846.0
2019-10-15 14:35:00,17.94,17.96,17.93,17.93,103224.0,15.4501,15.4673,15.4415,15.4415,103224.0
2019-10-15 14:40:00,17.93,17.93,17.92,17.93,56568.0,15.4415,15.4415,15.4328,15.4415,56568.0
2019-10-15 14:45:00,17.93,17.93,17.93,17.93,63648.0,15.4415,15.4415,15.4415,15.4415,63648.0
2019-10-15 14:50:00,17.93,17.94,17.92,17.92,70124.0,15.4415,15.4501,15.4328,15.4328,70124.0
2019-10-15 14:55:00,17.92,17.93,17.91,17.93,95078.0,15.4328,15.4415,15.4242,15.4415,95078.0
2019-10-15 15:00:00,17.92,17.92,17.9,17.91,61372.0,15.4328,15.4328,15.4156,15.4242,61372.0
2019-10-15 15:05:00,17.91,17.93,17.91,17.92,103450.0,15.4242,15.4415,15.4242,15.4328,103450.0
2019-10-15 15:10:00,17.92,17.93,17.91,17.91,126344.0,15.4328,15.4415,15.4242,15.4242,126344.0
2019-10-15 15:15:00,17.91,17.93,17.91,17.92,83636.0,15.4242,15.4415,15.4242,15.4328,83636.0
2019-10-15 15:20:00,17.92,17.92,17.91,17.92,93940.0,15.4328,15.4328,15.4242,15.4328,93940.0
2019-10-15 15:25:00,17.92,17.93,17.91,17.92,160996.0,15.4328,15.4415,15.4242,15.4328,160996.0
2019-10-15 15:30:00,17.92,17.93,17.91,17.92,201268.0,15.4328,15.4415,15.4242,15.4328,201268.0
2019-10-15 15:35:00,17.92,17.93,17.92,17.92,92062.0,15.4328,15.4415,15.4328,15.4328,92062.0
2019-10-15 15:40:00,17.92,17.92,17.91,17.92,159628.0,15.4328,15.4328,15.4242,15.4328,159628.0
2019-10-15 15:45:00,17.92,17.92,17.91,17.91,194460.0,15.4328,15.4328,15.4242,15.4242,194460.0
2019-10-15 15:50:00,17.91,17.92,17.9,17.91,262254.0,15.4242,15.4328,15.4156,15.4242,262254.0
2019-10-15 15:55:00,17.91,17.92,17.9,17.9,622142.0,15.4242,15.4328,15.4156,15.4156,622142.0
2019-10-16 09:30:00,17.91,17.91,17.83,17.91,172194.0,15.4242,15.4242,15.3553,15.4242,172194.0
2019-10-16 09:35:00,17.9,17.92,17.84,17.91,69310.0,15.4156,15.4328,15.3639,15.4242,69310.0
2019-10-16 09:40:00,17.91,17.94,17.88,17.91,82574.0,15.4242,15.4501,15.3984,15.4242,82574.0
2019-10-16 09:45:00,17.9,17.93,17.89,17.9,145250.0,15.4156,15.4415,15.407,15.4156,145250.0
2019-10-16 09:50:00,17.9,17.92,17.9,17.9,91898.0,15.4156,15.4328,15.4156,15.4156,91898.0
2019-10-16 09:55:00,17.9,17.91,17.87,17.9,100680.0,15.4156,15.4242,15.3898,15.4156,100680.0
2019-10-16 10:00:00,17.9,17.92,17.89,17.9,131410.0,15.4156,15.4328,15.407,15.4156,131410.0
2019-10-16 10:05:00,17.89,17.9,17.87,17.88,228430.0,15.407,15.4156,15.3898,15.3984,228430.0
2019-10-16 10:10:00,17.88,17.92,17.86,17.89,146016.0,15.3984,15.4328,15.3812,15.407,146016.0
2019-10-16 10:15:00,17.88,17.88,17.86,17.88,75132.0,15.3984,15.3984,15.3812,15.3984,75132.0
2019-10-16 10:20:00,17.88,17.88,17.85,17.86,429154.0,15.3984,15.3984,15.3726,15.3812,429154.0
2019-10-16 10:25:00,17.86,17.87,17.86,17.86,69520.0,15.3812,15.3898,15.3812,15.3812,69520.0
2019-10-16 10:30:00,17.86,17.87,17.85,17.85,82902.0,15.3812,15.3898,15.3726,15.3726,82902.0
2019-10-16 10:35:00,17.85,17.86,17.84,17.85,57986.0,15.3726,15.3812,15.3639,15.3726,57986.0
2019-10-16 10:40:00,17.85,17.86,17.84,17.85,51086.0,15.3726,15.3812,15.3639,15.3726,51086.0
2019-10-16 10:45:00,17.85,17.86,17.79,17.79,102234.0,15.3726,15.3812,15.3209,15.3209,102234.0
2019-10-16 10:50:00,17.8,17.81,17.79,17.81,83408.0,15.3295,15.3381,15.3209,15.3381,83408.0
2019-10-16 10:55:00,17.8,17.81,17.79,17.81,115602.0,15.3295,15.3381,15.3209,15.3381,115602.0
2019-10-16 11:00:00,17.81,17.82,17.79,17.8,63706.0,15.3381,15.3467,15.3209,15.3295,63706.0
2019-10-16 11:05:00,17.8,17.81,17.76,17.76,75074.0,15.3295,15.3381,15.295,15.295,75074.0
2019-10-16 11:10:00,17.76,17.77,17.72,17.75,301076.0,15.295,15.3037,15.2606,15.2864,301076.0
2019-10-16 11:15:00,17.74,17.78,17.74,17.78,67692.0,15.2778,15.3123,15.2778,15.3123,67692.0
2019-10-16 11:20:00,17.78,17.8,17.78,17.78,77814.0,15.3123,15.3295,15.3123,15.3123,77814.0
2019-10-16 11:25:00,17.78,17.78,17.74,17.75,100568.0,15.3123,15.3123,15.2778,15.2864,100568.0
2019-10-16 11:30:00,17.75,17.77,17.74,17.75,119702.0,15.2864,15.3037,15.2778,15.2864,119702.0
2019-10-16 11:35:00,17.75,17.76,17.72,17.72,80862.0,15.2864,15.295,15.2606,15.2606,80862.0
2019-10-16 11:40:00,17.72,17.73,17.71,17.72,72922.0,15.2606,15.2692,15.252,15.2606,72922.0
2019-10-16 11:45:00,17.71,17.73,17.71,17.73,147268.0,15.252,15.2692,15.252,15.2692,147268.0
2019-10-16 11:50:00,17.73,17.73,17.71,17.71,175560.0,15.2692,15.2692,15.252,15.252,175560.0
2019-10-16 11:55:00,17.71,17.72,17.7,17.72,249846.0,15.252,15.2606,15.2434,15.2606,249846.0
2019-10-16 12:00:00,17.72,17.76,17.71,17.76,424132.0,15.2606,15.295,15.252,15.295,424132.0
2019-10-16 12:05:00,17.76,17.81,17.75,17.78,116676.0,15.295,15.3381,15.2864,15.3123,116676.0
2019-10-16 12:10:00,17.78,17.8,17.78,17.79,81668.0,15.3123,15.3295,15.3123,15.3209,81668.0
2019-10-16 12:15:00,17.79,17.79,17.76,17.77,40088.0,15.3209,15.3209,15.295,15.3037,40088.0
2019-10-16 12:20:00,17.76,17.77,17.75,17.76,124260.0,15.295,15.3037,15.2864,15.295,124260.0
2019-10-16 12:25:00,17.76,17.79,17.76,17.79,37812.0,15.295,15.3209,15.295,15.3209,37812.0
2019-10-16 12:30:00,17.79,17.79,17.77,17.77,52294.0,15.3209,15.3209,15.3037,15.3037,52294.0
2019-10-16 12:35:00,17.78,17.8,17.77,17.79,57252.0,15.3123,15.3295,15.3037,15.3209,57252.0
2019-10-16 12:40:00,17.79,17.79,17.77,17.77,63282.0,15.3209,15.3209,15.3037,15.3037,63282.0
2019-10-16 12:45:00,17.77,17.77,17.75,17.76,45496.0,15.3037,15.3037,15.2864,15.295,45496.0
2019-10-16 12:50:00,17.76,17.77,17.75,17.76,41148.0,15.295,15.3037,15.2864,15.295,41148.0
2019-10-16 12:55:00,17.76,17.78,17.75,17.76,48274.0,15.295,15.3123,15.2864,15.295,48274.0
2019-10-16 13:00:00,17.75,17.76,17.74,17.75,67108.0,15.2864,15.295,15.2778,15.2864,67108.0
2019-10-16 13:05:00,17.74,17.75,17.74,17.74,42128.0,15.2778,15.2864,15.2778,15.2778,42128.0
2019-10-16 13:10:00,17.74,17.75,17.72,17.73,67050.0,15.2778,15.2864,15.2606,15.2692,67050.0
2019-10-16 13:15:00,17.73,17.73,17.72,17.73,30444.0,15.2692,15.2692,15.2606,15.2692,30444.0
2019-10-16 13:20:00,17.73,17.74,17.72,17.72,38176.0,15.2692,15.2778,15.2606,15.2606,38176.0
2019-10-16 13:25:00,17.72,17.74,17.72,17.74,60422.0,15.2606,15.2778,15.2606,15.2778,60422.0
2019-10-16 13:30:00,17.74,17.75,17.73,17.75,62838.0,15.2778,15.2864,15.2692,15.2864,62838.0
2019-10-16 13:35:00,17.75,17.75,17.75,17.75,20822.0,15.2864,15.2864,15.2864,15.2864,20822.0
2019-10-16 13:40:00,17.75,17.75,17.72,17.75,87178.0,15.2864,15.2864,15.2606,15.2864,87178.0
2019-10-16 13:45:00,17.75,17.75,17.74,17.75,44106.0,15.2864,15.2864,15.2778,15.2864,44106.0
2019-10-16 13:50:00,17.75,17.75,17.73,17.75,36364.0,15.2864,15.2864,15.2692,15.2864,36364.0
2019-10-16 13:55:00,17.74,17.75,17.74,17.74,40852.0,15.2778,15.2864,15.2778,15.2778,40852.0
2019-10-16 14:00:00,17.74,17.75,17.74,17.75,38830.0,15.2778,15.2864,15.2778,15.2864,38830.0
2019-10-16 14:05:00,17.74,17.75,17.74,17.75,26768.0,15.2778,15.2864,15.2778,15.2864,26768.0
2019-10-16 14:10:00,17.75,17.76,17.74,17.76,81852.0,15.2864,15.295,15.2778,15.295,81852.0
2019-10-16 14:15:00,17.76,17.76,17.75,17.75,44114.0,15.295,15.295,15.2864,15.2864,44114.0
2019-10-16 14:20:00,17.76,17.77,17.75,17.76,66620.0,15.295,15.3037,15.2864,15.295,66620.0
2019-10-16 14:25:00,17.76,17.76,17.75,17.75,54046.0,15.295,15.295,15.2864,15.2864,54046.0
2019-10-16 14:30:00,17.75,17.77,17.75,17.77,65372.0,15.2864,15.3037,15.2864,15.3037,65372.0
2019-10-16 14:35:00,17.77,17.78,17.77,17.78,61140.0,15.3037,15.3123,15.3037,15.3123,61140.0
2019-10-16 14:40:00,17.78,17.78,17.76,17.77,100550.0,15.3123,15.3123,15.295,15.3037,100550.0
2019-10-16 14:45:00,17.77,17.78,17.77,17.77,58108.0,15.3037,15.3123,15.3037,15.3037,58108.0
2019-10-16 14:50:00,17.78,17.78,17.77,17.77,92428.0,15.3123,15.3123,15.3037,15.3037,92428.0
2019-10-16 14:55:00,17.77,17.78,17.76,17.77,66618.0,15.3037,15.3123,15.295,15.3037,66618.0
2019-10-16 15:00:00,17.77,17.77,17.75,17.76,82268.0,15.3037,15.3037,15.2864,15.295,82268.0
2019-10-16 15:05:00,17.75,17.77,17.75,17.76,63778.0,15.2864,15.3037,15.2864,15.295,63778.0
2019-10-16 15:10:00,17.76,17.76,17.75,17.75,78392.0,15.295,15.295,15.2864,15.2864,78392.0
2019-10-16 15:15:00,17.75,17.75,17.71,17.74,356238.0,15.2864,15.2864,15.252,15.2778,356238.0
2019-10-16 15:20:00,17.74,17.75,17.73,17.73,98796.0,15.2778,15.2864,15.2692,15.2692,98796.0
2019-10-16 15:25:00,17.74,17.74,17.73,17.73,67320.0,15.2778,15.2778,15.2692,15.2692,67320.0
2019-10-16 15:30:00,17.74,17.76,17.73,17.75,213034.0,15.2778,15.295,15.2692,15.2864,213034.0
2019-10-16 15:35:00,17.75,17.79,17.75,17.78,106978.0,15.2864,15.3209,15.2864,15.3123,106978.0
2019-10-16 15:40:00,17.78,17.81,17.78,17.79,155134.0,15.3123,15.3381,15.3123,15.3209,155134.0
2019-10-16 15:45:00,17.79,17.81,17.79,17.81,93240.0,15.3209,15.3381,15.3209,15.3381,93240.0
2019-10-16 15:50:00,17.81,17.83,17.8,17.82,191656.0,15.3381,15.3553,15.3295,15.3467,191656.0
2019-10-16 15:55:00,17.82,17.83,17.8,17.81,364868.0,15.3467,15.3553,15.3295,15.3381,364868.0
2019-10-17 09:30:00,17.8,17.95,17.78,17.86,178796.0,15.3295,15.4587,15.3123,15.3812,178796.0
2019-10-17 09:35:00,17.86,17.86,17.82,17.83,144538.0,15.3812,15.3812,15.3467,15.3553,144538.0
2019-10-17 09:40:00,17.83,17.91,17.83,17.91,53506.0,15.3553,15.4242,15.3553,15.4242,53506.0
2019-10-17 09:45:00,17.91,17.95,17.9,17.95,54922.0,15.4242,15.4587,15.4156,15.4587,54922.0
2019-10-17 09:50:00,17.95,17.99,17.94,17.97,44022.0,15.4587,15.4931,15.4501,15.4759,44022.0
2019-10-17 09:55:00,17.96,18.01,17.96,18.0,119494.0,15.4673,15.5103,15.4673,15.5017,119494.0
2019-10-17 10:00:00,18.0,18.03,17.99,18.0,95554.0,15.5017,15.5276,15.4931,15.5017,95554.0
2019-10-17 10:05:00,18.0,18.04,17.99,18.03,102382.0,15.5017,15.5362,15.4931,15.5276,102382.0
2019-10-17 10:10:00,18.04,18.07,18.02,18.05,134368.0,15.5362,15.562,15.519,15.5448,134368.0
2019-10-17 10:15:00,18.05,18.1,18.05,18.09,124646.0,15.5448,15.5879,15.5448,15.5792,124646.0
2019-10-17 10:20:00,18.08,18.16,18.08,18.13,375174.0,15.5706,15.6395,15.5706,15.6137,375174.0
2019-10-17 10:25:00,18.13,18.14,18.1,18.11,94566.0,15.6137,15.6223,15.5879,15.5965,94566.0
2019-10-17 10:30:00,18.11,18.11,18.07,18.1,51150.0,15.5965,15.5965,15.562,15.5879,51150.0
2019-10-17 10:35:00,18.1,18.1,18.05,18.06,51854.0,15.5879,15.5879,15.5448,15.5534,51854.0
2019-10-17 10:40:00,18.07,18.07,18.04,18.04,80210.0,15.562,15.562,15.5362,15.5362,80210.0
2019-10-17 10:45:00,18.04,18.04,17.99,18.0,52392.0,15.5362,15.5362,15.4931,15.5017,52392.0
2019-10-17 10:50:00,17.99,18.02,17.98,17.99,58428.0,15.4931,15.519,15.4845,15.4931,58428.0
2019-10-17 10:55:00,17.99,18.0,17.98,17.98,84028.0,15.4931,15.5017,15.4845,15.4845,84028.0
2019-10-17 11:00:00,17.97,17.98,17.93,17.96,142818.0,15.4759,15.4845,15.4415,15.4673,142818.0
2019-10-17 11:05:00,17.97,18.0,17.96,17.99,51858.0,15.4759,15.5017,15.4673,15.4931,51858.0
2019-10-17 11:10:00,17.99,18.0,17.98,17.99,29842.0,15.4931,15.5017,15.4845,15.4931,29842.0
2019-10-17 11:15:00,17.99,18.0,17.96,17.97,153284.0,15.4931,15.5017,15.4673,15.4759,153284.0
2019-10-17 11:20:00,17.97,17.97,17.93,17.93,36002.0,15.4759,15.4759,15.4415,15.4415,36002.0
2019-10-17 11:25:00,17.93,17.93,17.87,17.89,151562.0,15.4415,15.4415,15.3898,15.407,151562.0
2019-10-17 11:30:00,17.89,17.9,17.82,17.83,134246.0,15.407,15.4156,15.3467,15.3553,134246.0
2019-10-17 11:35:00,17.83,17.83,17.79,17.81,193520.0,15.3553,15.3553,15.3209,15.3381,193520.0
2019-10-17 11:40:00,17.81,17.81,17.78,17.81,243434.0,15.3381,15.3381,15.3123,15.3381,243434.0
2019-10-17 11:45:00,17.82,17.87,17.81,17.86,58712.0,15.3467,15.3898,15.3381,15.3812,58712.0
2019-10-17 11:50:00,17.86,17.86,17.83,17.85,27836.0,15.3812,15.3812,15.3553,15.3726,27836.0
2019-10-17 11:55:00,17.85,17.87,17.84,17.86,40234.0,15.3726,15.3898,15.3639,15.3812,40234.0
2019-10-17 12:00:00,17.86,17.9,17.86,17.9,93742.0,15.3812,15.4156,15.3812,15.4156,93742.0
2019-10-17 12:05:00,17.9,17.92,17.9,17.91,66700.0,15.4156,15.4328,15.4156,15.4242,66700.0
2019-10-17 12:10:00,17.91,17.91,17.89,17.9,246502.0,15.4242,15.4242,15.407,15.4156,246502.0
2019-10-17 12:15:00,17.91,17.92,17.9,17.91,142942.0,15.4242,15.4328,15.4156,15.4242,142942.0
2019-10-17 12:20:00,17.91,17.92,17.87,17.88,85242.0,15.4242,15.4328,15.3898,15.3984,85242.0
2019-10-17 12:25:00,17.89,17.91,17.89,17.9,45604.0,15.407,15.4242,15.407,15.4156,45604.0
2019-10-17 12:30:00,17.9,17.91,17.9,17.91,25380.0,15.4156,15.4242,15.4156,15.4242,25380.0
2019-10-17 12:35:00,17.91,17.92,17.9,17.92,25166.0,15.4242,15.4328,15.4156,15.4328,25166.0
2019-10-17 12:40:00,17.92,17.95,17.91,17.95,43646.0,15.4328,15.4587,15.4242,15.4587,43646.0
2019-10-17 12:45:00,17.95,17.95,17.92,17.93,28260.0,15.4587,15.4587,15.4328,15.4415,28260.0
2019-10-17 12:50:00,17.93,17.95,17.93,17.93,38386.0,15.4415,15.4587,15.4415,15.4415,38386.0
2019-10-17 12:55:00,17.94,17.97,17.93,17.96,50850.0,15.4501,15.4759,15.4415,15.4673,50850.0
2019-10-17 13:00:00,17.96,17.98,17.96,17.98,36852.0,15.4673,15.4845,15.4673,15.4845,36852.0
2019-10-17 13:05:00,17.97,17.98,17.96,17.97,28538.0,15.4759,15.4845,15.4673,15.4759,28538.0
2019-10-17 13:10:00,17.97,17.99,17.97,17.99,47972.0,15.4759,15.4931,15.4759,15.4931,47972.0
2019-10-17 13:15:00,17.99,18.01,17.99,18.0,74466.0,15.4931,15.5103,15.4931,15.5017,74466.0
2019-10-17 13:20:00,18.0,18.0,17.99,18.0,45860.0,15.5017,15.5017,15.4931,15.5017,45860.0
2019-10-17 13:25:00,18.0,18.0,17.99,18.0,42792.0,15.5017,15.5017,15.4931,15.5017,42792.0
2019-10-17 13:30:00,18.0,18.01,18.0,18.0,33786.0,15.5017,15.5103,15.5017,15.5017,33786.0
2019-10-17 13:35:00,18.0,18.01,18.0,18.0,22326.0,15.5017,15.5103,15.5017,15.5017,22326.0
2019-10-17 13:40:00,18.0,18.01,17.99,18.01,74642.0,15.5017,15.5103,15.4931,15.5103,74642.0
2019-10-17 13:45:00,18.01,18.03,18.0,18.03,41946.0,15.5103,15.5276,15.5017,15.5276,41946.0
2019-10-17 13:50:00,18.03,18.06,18.03,18.05,117998.0,15.5276,15.5534,15.5276,15.5448,117998.0
2019-10-17 13:55:00,18.05,18.06,18.04,18.04,87080.0,15.5448,15.5534,15.5362,15.5362,87080.0
2019-10-17 14:00:00,18.04,18.05,18.0,18.01,42032.0,15.5362,15.5448,15.5017,15.5103,42032.0
2019-10-17 14:05:00,18.01,18.01,18.0,18.0,59734.0,15.5103,15.5103,15.5017,15.5017,59734.0
2019-10-17 14:10:00,18.0,18.0,17.99,17.99,61926.0,15.5017,15.5017,15.4931,15.4931,61926.0
2019-10-17 14:15:00,17.99,18.0,17.99,18.0,21360.0,15.4931,15.5017,15.4931,15.5017,21360.0
2019-10-17 14:20:00,18.0,18.01,17.98,18.0,65828.0,15.5017,15.5103,15.4845,15.5017,65828.0
2019-10-17 14:25:00,18.0,18.0,17.99,17.99,30740.0,15.5017,15.5017,15.4931,15.4931,30740.0
2019-10-17 14:30:00,17.99,17.99,17.97,17.99,31606.0,15.4931,15.4931,15.4759,15.4931,31606.0
2019-10-17 14:35:00,17.99,17.99,17.98,17.98,32010.0,15.4931,15.4931,15.4845,15.4845,32010.0
2019-10-17 14:40:00,17.98,17.99,17.98,17.99,43894.0,15.4845,15.4931,15.4845,15.4931,43894.0
2019-10-17 14:45:00,17.99,17.99,17.98,17.99,72554.0,15.4931,15.4931,15.4845,15.4931,72554.0
2019-10-17 14:50:00,17.99,18.0,17.98,18.0,66546.0,15.4931,15.5017,15.4845,15.5017,66546.0
2019-10-17 14:55:00,18.0,18.0,17.98,18.0,35958.0,15.5017,15.5017,15.4845,15.5017,35958.0
2019-10-17 15:00:00,17.99,18.0,17.99,18.0,40312.0,15.4931,15.5017,15.4931,15.5017,40312.0
2019-10-17 15:05:00,18.0,18.0,17.97,17.99,61002.0,15.5017,15.5017,15.4759,15.4931,61002.0
2019-10-17 15:10:00,17.99,18.0,17.98,17.99,63492.0,15.4931,15.5017,15.4845,15.4931,63492.0
2019-10-17 15:15:00,17.99,18.0,17.98,17.99,51562.0,15.4931,15.5017,15.4845,15.4931,51562.0
2019-10-17 15:20:00,17.99,18.0,17.98,17.99,82234.0,15.4931,15.5017,15.4845,15.4931,82234.0
2019-10-17 15:25:00,17.98,18.0,17.98,18.0,115252.0,15.4845,15.5017,15.4845,15.5017,115252.0
2019-10-17 15:30:00,18.0,18.01,17.99,18.0,134998.0,15.5017,15.5103,15.4931,15.5017,134998.0
2019-10-17 15:35:00,18.0,18.01,18.0,18.01,76338.0,15.5017,15.5103,15.5017,15.5103,76338.0
2019-10-17 15:40:00,18.01,18.03,18.0,18.03,182118.0,15.5103,15.5276,15.5017,15.5276,182118.0
2019-10-17 15:45:00,18.03,18.04,18.02,18.03,150304.0,15.5276,15.5362,15.519,15.5276,150304.0
2019-10-17 15:50:00,18.02,18.04,18.0,18.02,253112.0,15.519,15.5362,15.5017,15.519,253112.0
2019-10-17 15:55:00,18.02,18.02,17.99,18.02,481100.0,15.519,15.519,15.4931,15.519,481100.0
2019-10-18 09:30:00,17.97,18.06,17.91,18.06,463326.0,15.4759,15.5534,15.4242,15.5534,463326.0
2019-10-18 09:35:00,18.07,18.08,18.04,18.05,75580.0,15.562,15.5706,15.5362,15.5448,75580.0
2019-10-18 09:40:00,18.04,18.05,17.93,17.96,85330.0,15.5362,15.5448,15.4415,15.4673,85330.0
2019-10-18 09:45:00,17.96,18.03,17.96,18.03,42050.0,15.4673,15.5276,15.4673,15.5276,42050.0
2019-10-18 09:50:00,18.02,18.02,17.98,17.99,81304.0,15.519,15.519,15.4845,15.4931,81304.0
2019-10-18 09:55:00,17.99,18.02,17.96,17.97,66796.0,15.4931,15.519,15.4673,15.4759,66796.0
2019-10-18 10:00:00,17.98,18.0,17.96,17.97,51332.0,15.4845,15.5017,15.4673,15.4759,51332.0
2019-10-18 10:05:00,17.98,18.01,17.98,18.01,52546.0,15.4845,15.5103,15.4845,15.5103,52546.0
2019-10-18 10:10:00,18.01,18.03,18.01,18.03,74148.0,15.5103,15.5276,15.5103,15.5276,74148.0
2019-10-18 10:15:00,18.02,18.03,17.99,17.99,80054.0,15.519,15.5276,15.4931,15.4931,80054.0
2019-10-18 10:20:00,18.0,18.0,17.97,17.98,85610.0,15.5017,15.5017,15.4759,15.4845,85610.0
2019-10-18 10:25:00,17.98,17.99,17.93,17.96,119700.0,15.4845,15.4931,15.4415,15.4673,119700.0
2019-10-18 10:30:00,17.96,17.97,17.92,17.94,57710.0,15.4673,15.4759,15.4328,15.4501,57710.0
2019-10-18 10:35:00,17.94,17.97,17.93,17.95,54202.0,15.4501,15.4759,15.4415,15.4587,54202.0
2019-10-18 10:40:00,17.96,17.96,17.92,17.95,52104.0,15.4673,15.4673,15.4328,15.4587,52104.0
2019-10-18 10:45:00,17.94,17.95,17.92,17.93,89228.0,15.4501,15.4587,15.4328,15.4415,89228.0
2019-10-18 10:50:00,17.93,17.99,17.93,17.99,63480.0,15.4415,15.4931,15.4415,15.4931,63480.0
2019-10-18 10:55:00,17.99,18.0,17.98,17.99,26418.0,15.4931,15.5017,15.4845,15.4931,26418.0
2019-10-18 11:00:00,17.99,18.0,17.97,17.99,75652.0,15.4931,15.5017,15.4759,15.4931,75652.0
2019-10-18 11:05:00,17.99,18.0,17.97,17.97,76384.0,15.4931,15.5017,15.4759,15.4759,76384.0
2019-10-18 11:10:00,17.97,18.0,17.97,17.99,28108.0,15.4759,15.5017,15.4759,15.4931,28108.0
2019-10-18 11:15:00,17.99,17.99,17.96,17.97,49762.0,15.4931,15.4931,15.4673,15.4759,49762.0
2019-10-18 11:20:00,17.97,17.99,17.96,17.99,46494.0,15.4759,15.4931,15.4673,15.4931,46494.0
2019-10-18 11:25:00,17.99,17.99,17.97,17.98,29838.0,15.4931,15.4931,15.4759,15.4845,29838.0
2019-10-18 11:30:00,17.99,17.99,17.94,17.95,63948.0,15.4931,15.4931,15.4501,15.4587,63948.0
2019-10-18 11:35:00,17.95,17.97,17.95,17.97,44966.0,15.4587,15.4759,15.4587,15.4759,44966.0
2019-10-18 11:40:00,17.97,18.0,17.97,18.0,169984.0,15.4759,15.5017,15.4759,15.5017,169984.0
2019-10-18 11:45:00,18.0,18.03,18.0,18.02,52290.0,15.5017,15.5276,15.5017,15.519,52290.0
2019-10-18 11:50:00,18.02,18.02,18.0,18.02,52304.0,15.519,15.519,15.5017,15.519,52304.0
2019-10-18 11:55:00,18.02,18.04,18.01,18.02,71438.0,15.519,15.5362,15.5103,15.519,71438.0
2019-10-18 12:00:00,18.01,18.03,18.0,18.03,29368.0,15.5103,15.5276,15.5017,15.5276,29368.0
2019-10-18 12:05:00,18.03,18.04,18.02,18.02,38858.0,15.5276,15.5362,15.519,15.519,38858.0
2019-10-18 12:10:00,18.02,18.02,18.0,18.0,49632.0,15.519,15.519,15.5017,15.5017,49632.0
2019-10-18 12:15:00,18.0,18.0,17.95,17.95,142326.0,15.5017,15.5017,15.4587,15.4587,142326.0
2019-10-18 12:20:00,17.95,17.96,17.91,17.95,295630.0,15.4587,15.4673,15.4242,15.4587,295630.0
2019-10-18 12:25:00,17.95,17.97,17.93,17.95,58930.0,15.4587,15.4759,15.4415,15.4587,58930.0
2019-10-18 12:30:00,17.95,17.97,17.94,17.97,55804.0,15.4587,15.4759,15.4501,15.4759,55804.0
2019-10-18 12:35:00,17.97,17.99,17.96,17.97,63126.0,15.4759,15.4931,15.4673,15.4759,63126.0
2019-10-18 12:40:00,17.97,17.97,17.95,17.97,47544.0,15.4759,15.4759,15.4587,15.4759,47544.0
2019-10-18 12:45:00,17.97,17.97,17.95,17.95,55514.0,15.4759,15.4759,15.4587,15.4587,55514.0
2019-10-18 12:50:00,17.95,17.96,17.94,17.95,40284.0,15.4587,15.4673,15.4501,15.4587,40284.0
2019-10-18 12:55:00,17.95,17.96,17.93,17.95,40572.0,15.4587,15.4673,15.4415,15.4587,40572.0
2019-10-18 13:00:00,17.95,17.96,17.95,17.95,20120.0,15.4587,15.4673,15.4587,15.4587,20120.0
2019-10-18 13:05:00,17.95,17.97,17.95,17.96,34082.0,15.4587,15.4759,15.4587,15.4673,34082.0
2019-10-18 13:10:00,17.96,17.96,17.95,17.95,27858.0,15.4673,15.4673,15.4587,15.4587,27858.0
2019-10-18 13:15:00,17.95,17.96,17.95,17.96,43246.0,15.4587,15.4673,15.4587,15.4673,43246.0
2019-10-18 13:20:00,17.96,17.96,17.95,17.96,37216.0,15.4673,15.4673,15.4587,15.4673,37216.0
2019-10-18 13:25:00,17.96,17.96,17.94,17.94,21460.0,15.4673,15.4673,15.4501,15.4501,21460.0
2019-10-18 13:30:00,17.94,17.95,17.93,17.95,25514.0,15.4501,15.4587,15.4415,15.4587,25514.0
2019-10-18 13:35:00,17.95,17.95,17.94,17.95,22000.0,15.4587,15.4587,15.4501,15.4587,22000.0
2019-10-18 13:40:00,17.95,17.96,17.93,17.95,42252.0,15.4587,15.4673,15.4415,15.4587,42252.0
2019-10-18 13:45:00,17.96,17.97,17.95,17.97,62090.0,15.4673,15.4759,15.4587,15.4759,62090.0
2019-10-18 13:50:00,17.97,17.99,17.96,17.98,119928.0,15.4759,15.4931,15.4673,15.4845,119928.0
2019-10-18 13:55:00,17.98,17.99,17.97,17.99,51346.0,15.4845,15.4931,15.4759,15.4931,51346.0
2019-10-18 14:00:00,17.99,17.99,17.96,17.96,102808.0,15.4931,15.4931,15.4673,15.4673,102808.0
2019-10-18 14:05:00,17.96,17.98,17.96,17.97,58876.0,15.4673,15.4845,15.4673,15.4759,58876.0
2019-10-18 14:10:00,17.97,17.98,17.96,17.97,36896.0,15.4759,15.4845,15.4673,15.4759,36896.0
2019-10-18 14:15:00,17.96,17.97,17.96,17.96,23412.0,15.4673,15.4759,15.4673,15.4673,23412.0
2019-10-18 14:20:00,17.96,17.97,17.95,17.96,47644.0,15.4673,15.4759,15.4587,15.4673,47644.0
2019-10-18 14:25:00,17.96,17.97,17.95,17.97,51722.0,15.4673,15.4759,15.4587,15.4759,51722.0
2019-10-18 14:30:00,17.97,17.97,17.95,17.96,35596.0,15.4759,15.4759,15.4587,15.4673,35596.0
2019-10-18 14:35:00,17.97,17.97,17.95,17.95,38434.0,15.4759,15.4759,15.4587,15.4587,38434.0
2019-10-18 14:40:00,17.95,17.95,17.93,17.94,61880.0,15.4587,15.4587,15.4415,15.4501,61880.0
2019-10-18 14:45:00,17.94,17.95,17.92,17.95,76568.0,15.4501,15.4587,15.4328,15.4587,76568.0
2019-10-18 14:50:00,17.95,17.96,17.94,17.95,68970.0,15.4587,15.4673,15.4501,15.4587,68970.0
2019-10-18 14:55:00,17.95,17.96,17.95,17.95,33552.0,15.4587,15.4673,15.4587,15.4587,33552.0
2019-10-18 15:00:00,17.96,17.97,17.95,17.97,50796.0,15.4673,15.4759,15.4587,15.4759,50796.0
2019-10-18 15:05:00,17.97,17.97,17.94,17.94,55524.0,15.4759,15.4759,15.4501,15.4501,55524.0
2019-10-18 15:10:00,17.95,17.97,17.94,17.96,47300.0,15.4587,15.4759,15.4501,15.4673,47300.0
2019-10-18 15:15:00,17.96,17.97,17.95,17.96,51332.0,15.4673,15.4759,15.4587,15.4673,51332.0
2019-10-18 15:20:00,17.96,17.96,17.94,17.95,51498.0,15.4673,15.4673,15.4501,15.4587,51498.0
2019-10-18 15:25:00,17.95,17.96,17.93,17.94,60266.0,15.4587,15.4673,15.4415,15.4501,60266.0
2019-10-18 15:30:00,17.94,17.96,17.93,17.96,84544.0,15.4501,15.4673,15.4415,15.4673,84544.0
2019-10-18 15:35:00,17.95,17.96,17.94,17.95,78288.0,15.4587,15.4673,15.4501,15.4587,78288.0
2019-10-18 15:40:00,17.95,17.95,17.94,17.95,59120.0,15.4587,15.4587,15.4501,15.4587,59120.0
2019-10-18 15:45:00,17.95,17.95,17.93,17.94,96948.0,15.4587,15.4587,15.4415,15.4501,96948.0
2019-10-18 15:50:00,17.94,17.96,17.93,17.96,131038.0,15.4501,15.4673,15.4415,15.4673,131038.0
2019-10-18 15:55:00,17.95,17.96,17.91,17.91,431748.0,15.4587,15.4673,15.4242,15.4242,431748.0
2019-10-21 09:30:00,18.07,18.12,17.99,18.1,199958.0,15.562,15.6051,15.4931,15.5879,199958.0
2019-10-21 09:35:00,18.09,18.27,18.09,18.25,376856.0,15.5792,15.7343,15.5792,15.717,376856.0
2019-10-21 09:40:00,18.25,18.28,18.18,18.2,145472.0,15.717,15.7429,15.6568,15.674,145472.0
2019-10-21 09:45:00,18.2,18.25,18.18,18.24,136138.0,15.674,15.717,15.6568,15.7084,136138.0
2019-10-21 09:50:00,18.24,18.27,18.24,18.27,155406.0,15.7084,15.7343,15.7084,15.7343,155406.0
2019-10-21 09:55:00,18.27,18.33,18.24,18.32,186196.0,15.7343,15.7859,15.7084,15.7773,186196.0
2019-10-21 10:00:00,18.32,18.34,18.29,18.32,185062.0,15.7773,15.7945,15.7515,15.7773,185062.0
2019-10-21 10:05:00,18.33,18.34,18.28,18.33,166726.0,15.7859,15.7945,15.7429,15.7859,166726.0
2019-10-21 10:10:00,18.33,18.36,18.32,18.35,134194.0,15.7859,15.8118,15.7773,15.8032,134194.0
2019-10-21 10:15:00,18.35,18.36,18.32,18.35,65166.0,15.8032,15.8118,15.7773,15.8032,65166.0
2019-10-21 10:20:00,18.35,18.4,18.34,18.35,173900.0,15.8032,15.8462,15.7945,15.8032,173900.0
2019-10-21 10:25:00,18.35,18.36,18.33,18.34,110854.0,15.8032,15.8118,15.7859,15.7945,110854.0
2019-10-21 10:30:00,18.34,18.4,18.31,18.38,202764.0,15.7945,15.8462,15.7687,15.829,202764.0
2019-10-21 10:35:00,18.38,18.42,18.36,18.38,270672.0,15.829,15.8634,15.8118,15.829,270672.0
2019-10-21 10:40:00,18.38,18.41,18.36,18.4,191652.0,15.829,15.8548,15.8118,15.8462,191652.0
2019-10-21 10:45:00,18.4,18.4,18.34,18.35,169066.0,15.8462,15.8462,15.7945,15.8032,169066.0
2019-10-21 10:50:00,18.36,18.4,18.35,18.4,188612.0,15.8118,15.8462,15.8032,15.8462,188612.0
2019-10-21 10:55:00,18.4,18.43,18.4,18.4,139906.0,15.8462,15.8721,15.8462,15.8462,139906.0
2019-10-21 11:00:00,18.41,18.45,18.4,18.42,123386.0,15.8548,15.8893,15.8462,15.8634,123386.0
2019-10-21 11:05:00,18.42,18.42,18.33,18.36,136290.0,15.8634,15.8634,15.7859,15.8118,136290.0
2019-10-21 11:10:00,18.36,18.37,18.35,18.36,90466.0,15.8118,15.8204,15.8032,15.8118,90466.0
2019-10-21 11:15:00,18.36,18.36,18.34,18.34,56936.0,15.8118,15.8118,15.7945,15.7945,56936.0
2019-10-21 11:20:00,18.34,18.36,18.33,18.35,41134.0,15.7945,15.8118,15.7859,15.8032,41134.0
2019-10-21 11:25:00,18.35,18.37,18.34,18.36,53932.0,15.8032,15.8204,15.7945,15.8118,53932.0
2019-10-21 11:30:00,18.36,18.38,18.35,18.36,39452.0,15.8118,15.829,15.8032,15.8118,39452.0
2019-10-21 11:35:00,18.36,18.36,18.33,18.36,113764.0,15.8118,15.8118,15.7859,15.8118,113764.0
2019-10-21 11:40:00,18.36,18.36,18.36,18.36,50890.0,15.8118,15.8118,15.8118,15.8118,50890.0
2019-10-21 11:45:00,18.36,18.37,18.36,18.36,131118.0,15.8118,15.8204,15.8118,15.8118,131118.0
2019-10-21 11:50:00,18.36,18.41,18.36,18.41,256714.0,15.8118,15.8548,15.8118,15.8548,256714.0
2019-10-21 11:55:00,18.41,18.45,18.41,18.45,117700.0,15.8548,15.8893,15.8548,15.8893,117700.0
2019-10-21 12:00:00,18.44,18.45,18.4,18.4,172714.0,15.8807,15.8893,15.8462,15.8462,172714.0
2019-10-21 12:05:00,18.4,18.41,18.39,18.4,71036.0,15.8462,15.8548,15.8376,15.8462,71036.0
2019-10-21 12:10:00,18.4,18.43,18.4,18.41,55236.0,15.8462,15.8721,15.8462,15.8548,55236.0
2019-10-21 12:15:00,18.41,18.42,18.4,18.41,59794.0,15.8548,15.8634,15.8462,15.8548,59794.0
2019-10-21 12:20:00,18.41,18.43,18.4,18.42,38972.0,15.8548,15.8721,15.8462,15.8634,38972.0
2019-10-21 12:25:00,18.42,18.46,18.42,18.46,158098.0,15.8634,15.8979,15.8634,15.8979,158098.0
2019-10-21 12:30:00,18.46,18.47,18.44,18.46,96006.0,15.8979,15.9065,15.8807,15.8979,96006.0
2019-10-21 12:35:00,18.46,18.46,18.44,18.45,46846.0,15.8979,15.8979,15.8807,15.8893,46846.0
2019-10-21 12:40:00,18.45,18.46,18.43,18.43,45560.0,15.8893,15.8979,15.8721,15.8721,45560.0
2019-10-21 12:45:00,18.43,18.46,18.43,18.45,74870.0,15.8721,15.8979,15.8721,15.8893,74870.0
2019-10-21 12:50:00,18.45,18.46,18.44,18.45,104528.0,15.8893,15.8979,15.8807,15.8893,104528.0
2019-10-21 12:55:00,18.45,18.48,18.43,18.48,202536.0,15.8893,15.9151,15.8721,15.9151,202536.0
2019-10-21 13:00:00,18.48,18.49,18.46,18.47,98362.0,15.9151,15.9237,15.8979,15.9065,98362.0
2019-10-21 13:05:00,18.47,18.48,18.45,18.46,74740.0,15.9065,15.9151,15.8893,15.8979,74740.0
2019-10-21 13:10:00,18.46,18.46,18.43,18.45,55542.0,15.8979,15.8979,15.8721,15.8893,55542.0
2019-10-21 13:15:00,18.44,18.45,18.43,18.44,65438.0,15.8807,15.8893,15.8721,15.8807,65438.0
2019-10-21 13:20:00,18.44,18.44,18.42,18.43,77534.0,15.8807,15.8807,15.8634,15.8721,77534.0
2019-10-21 13:25:00,18.43,18.43,18.42,18.43,63028.0,15.8721,15.8721,15.8634,15.8721,63028.0
2019-10-21 13:30:00,18.43,18.43,18.41,18.42,24112.0,15.8721,15.8721,15.8548,15.8634,24112.0
2019-10-21 13:35:00,18.41,18.41,18.39,18.4,38270.0,15.8548,15.8548,15.8376,15.8462,38270.0
2019-10-21 13:40:00,18.4,18.4,18.38,18.39,52674.0,15.8462,15.8462,15.829,15.8376,52674.0
2019-10-21 13:45:00,18.39,18.41,18.38,18.39,65142.0,15.8376,15.8548,15.829,15.8376,65142.0
2019-10-21 13:50:00,18.39,18.4,18.39,18.39,29392.0,15.8376,15.8462,15.8376,15.8376,29392.0
2019-10-21 13:55:00,18.39,18.4,18.38,18.39,62392.0,15.8376,15.8462,15.829,15.8376,62392.0
2019-10-21 14:00:00,18.4,18.41,18.35,18.35,97036.0,15.8462,15.8548,15.8032,15.8032,97036.0
2019-10-21 14:05:00,18.35,18.38,18.35,18.36,103138.0,15.8032,15.829,15.8032,15.8118,103138.0
2019-10-21 14:10:00,18.36,18.38,18.36,18.36,34580.0,15.8118,15.829,15.8118,15.8118,34580.0
2019-10-21 14:15:00,18.36,18.4,18.35,18.39,127248.0,15.8118,15.8462,15.8032,15.8376,127248.0
2019-10-21 14:20:00,18.4,18.4,18.37,18.37,51224.0,15.8462,15.8462,15.8204,15.8204,51224.0
2019-10-21 14:25:00,18.37,18.39,18.37,18.39,55362.0,15.8204,15.8376,15.8204,15.8376,55362.0
2019-10-21 14:30:00,18.39,18.39,18.36,18.36,63246.0,15.8376,15.8376,15.8118,15.8118,63246.0
2019-10-21 14:35:00,18.36,18.38,18.36,18.37,47646.0,15.8118,15.829,15.8118,15.8204,47646.0
2019-10-21 14:40:00,18.36,18.38,18.36,18.36,45148.0,15.8118,15.829,15.8118,15.8118,45148.0
2019-10-21 14:45:00,18.36,18.37,18.36,18.36,25048.0,15.8118,15.8204,15.8118,15.8118,25048.0
2019-10-21 14:50:00,18.36,18.37,18.35,18.36,63352.0,15.8118,15.8204,15.8032,15.8118,63352.0
2019-10-21 14:55:00,18.36,18.37,18.35,18.36,55244.0,15.8118,15.8204,15.8032,15.8118,55244.0
2019-10-21 15:00:00,18.36,18.39,18.35,18.38,63232.0,15.8118,15.8376,15.8032,15.829,63232.0
2019-10-21 15:05:00,18.38,18.38,18.36,18.36,44720.0,15.829,15.829,15.8118,15.8118,44720.0
2019-10-21 15:10:00,18.36,18.38,18.35,18.36,69738.0,15.8118,15.829,15.8032,15.8118,69738.0
2019-10-21 15:15:00,18.36,18.36,18.36,18.36,38280.0,15.8118,15.8118,15.8118,15.8118,38280.0
2019-10-21 15:20:00,18.36,18.36,18.35,18.36,77762.0,15.8118,15.8118,15.8032,15.8118,77762.0
2019-10-21 15:25:00,18.36,18.37,18.35,18.37,76224.0,15.8118,15.8204,15.8032,15.8204,76224.0
2019-10-21 15:30:00,18.36,18.38,18.35,18.36,74996.0,15.8118,15.829,15.8032,15.8118,74996.0
2019-10-21 15:35:00,18.36,18.36,18.34,18.34,78958.0,15.8118,15.8118,15.7945,15.7945,78958.0
2019-10-21 15:40:00,18.34,18.36,18.34,18.36,75734.0,15.7945,15.8118,15.7945,15.8118,75734.0
2019-10-21 15:45:00,18.36,18.36,18.33,18.36,191170.0,15.8118,15.8118,15.7859,15.8118,191170.0
2019-10-21 15:50:00,18.35,18.39,18.35,18.38,275966.0,15.8032,15.8376,15.8032,15.829,275966.0
2019-10-21 15:55:00,18.38,18.44,18.38,18.39,826358.0,15.829,15.8807,15.829,15.8376,826358.0
2019-10-22 09:30:00,18.41,18.56,18.41,18.54,274460.0,15.8548,15.984,15.8548,15.9668,274460.0
2019-10-22 09:35:00,18.56,18.57,18.43,18.43,169662.0,15.984,15.9926,15.8721,15.8721,169662.0
2019-10-22 09:40:00,18.43,18.49,18.4,18.42,141042.0,15.8721,15.9237,15.8462,15.8634,141042.0
2019-10-22 09:45:00,18.42,18.44,18.29,18.3,228672.0,15.8634,15.8807,15.7515,15.7601,228672.0
2019-10-22 09:50:00,18.29,18.38,18.29,18.36,75992.0,15.7515,15.829,15.7515,15.8118,75992.0
2019-10-22 09:55:00,18.36,18.4,18.35,18.36,64632.0,15.8118,15.8462,15.8032,15.8118,64632.0
2019-10-22 10:00:00,18.36,18.38,18.34,18.35,67380.0,15.8118,15.829,15.7945,15.8032,67380.0
2019-10-22 10:05:00,18.35,18.42,18.35,18.42,88806.0,15.8032,15.8634,15.8032,15.8634,88806.0
2019-10-22 10:10:00,18.42,18.46,18.42,18.44,168014.0,15.8634,15.8979,15.8634,15.8807,168014.0
2019-10-22 10:15:00,18.44,18.46,18.42,18.45,70072.0,15.8807,15.8979,15.8634,15.8893,70072.0
2019-10-22 10:20:00,18.45,18.48,18.45,18.46,172814.0,15.8893,15.9151,15.8893,15.8979,172814.0
2019-10-22 10:25:00,18.46,18.47,18.43,18.45,50370.0,15.8979,15.9065,15.8721,15.8893,50370.0
2019-10-22 10:30:00,18.46,18.48,18.43,18.46,84888.0,15.8979,15.9151,15.8721,15.8979,84888.0
2019-10-22 10:35:00,18.47,18.5,18.45,18.5,58770.0,15.9065,15.9323,15.8893,15.9323,58770.0
2019-10-22 10:40:00,18.5,18.51,18.47,18.47,78526.0,15.9323,15.941,15.9065,15.9065,78526.0
2019-10-22 10:45:00,18.48,18.49,18.46,18.49,41350.0,15.9151,15.9237,15.8979,15.9237,41350.0
2019-10-22 10:50:00,18.49,18.5,18.48,18.5,51114.0,15.9237,15.9323,15.9151,15.9323,51114.0
2019-10-22 10:55:00,18.5,18.52,18.49,18.49,61516.0,15.9323,15.9496,15.9237,15.9237,61516.0
2019-10-22 11:00:00,18.49,18.5,18.49,18.49,37772.0,15.9237,15.9323,15.9237,15.9237,37772.0
2019-10-22 11:05:00,18.49,18.5,18.49,18.5,35140.0,15.9237,15.9323,15.9237,15.9323,35140.0
2019-10-22 11:10:00,18.5,18.5,18.49,18.5,45394.0,15.9323,15.9323,15.9237,15.9323,45394.0
2019-10-22 11:15:00,18.5,18.5,18.46,18.48,155002.0,15.9323,15.9323,15.8979,15.9151,155002.0
2019-10-22 11:20:00,18.48,18.49,18.47,18.47,93780.0,15.9151,15.9237,15.9065,15.9065,93780.0
2019-10-22 11:25:00,18.47,18.48,18.45,18.48,53148.0,15.9065,15.9151,15.8893,15.9151,53148.0
2019-10-22 11:30:00,18.47,18.47,18.46,18.47,42352.0,15.9065,15.9065,15.8979,15.9065,42352.0
2019-10-22 11:35:00,18.47,18.48,18.46,18.48,65414.0,15.9065,15.9151,15.8979,15.9151,65414.0
2019-10-22 11:40:00,18.48,18.5,18.47,18.5,49146.0,15.9151,15.9323,15.9065,15.9323,49146.0
2019-10-22 11:45:00,18.5,18.5,18.49,18.5,107192.0,15.9323,15.9323,15.9237,15.9323,107192.0
2019-10-22 11:50:00,18.5,18.5,18.49,18.5,111222.0,15.9323,15.9323,15.9237,15.9323,111222.0
2019-10-22 11:55:00,18.5,18.53,18.5,18.5,119464.0,15.9323,15.9582,15.9323,15.9323,119464.0
2019-10-22 12:00:00,18.5,18.52,18.5,18.5,39114.0,15.9323,15.9496,15.9323,15.9323,39114.0
2019-10-22 12:05:00,18.51,18.54,18.5,18.54,40596.0,15.941,15.9668,15.9323,15.9668,40596.0
2019-10-22 12:10:00,18.54,18.56,18.54,18.56,74326.0,15.9668,15.984,15.9668,15.984,74326.0
2019-10-22 12:15:00,18.56,18.56,18.54,18.55,72196.0,15.984,15.984,15.9668,15.9754,72196.0
2019-10-22 12:20:00,18.55,18.56,18.54,18.55,53034.0,15.9754,15.984,15.9668,15.9754,53034.0
2019-10-22 12:25:00,18.55,18.57,18.55,18.57,61930.0,15.9754,15.9926,15.9754,15.9926,61930.0
2019-10-22 12:30:00,18.57,18.57,18.54,18.54,78064.0,15.9926,15.9926,15.9668,15.9668,78064.0
2019-10-22 12:35:00,18.54,18.54,18.54,18.54,34150.0,15.9668,15.9668,15.9668,15.9668,34150.0
2019-10-22 12:40:00,18.54,18.58,18.53,18.57,58064.0,15.9668,16.0012,15.9582,15.9926,58064.0
2019-10-22 12:45:00,18.57,18.58,18.56,18.57,27180.0,15.9926,16.0012,15.984,15.9926,27180.0
2019-10-22 12:50:00,18.57,18.57,18.56,18.56,30832.0,15.9926,15.9926,15.984,15.984,30832.0
2019-10-22 12:55:00,18.56,18.57,18.55,18.57,39242.0,15.984,15.9926,15.9754,15.9926,39242.0
2019-10-22 13:00:00,18.56,18.57,18.55,18.57,38660.0,15.984,15.9926,15.9754,15.9926,38660.0
2019-10-22 13:05:00,18.57,18.57,18.55,18.55,40108.0,15.9926,15.9926,15.9754,15.9754,40108.0
2019-10-22 13:10:00,18.56,18.58,18.55,18.57,39728.0,15.984,16.0012,15.9754,15.9926,39728.0
2019-10-22 13:15:00,18.58,18.58,18.57,18.58,30948.0,16.0012,16.0012,15.9926,16.0012,30948.0
2019-10-22 13:20:00,18.58,18.61,18.58,18.6,60312.0,16.0012,16.0271,16.0012,16.0185,60312.0
2019-10-22 13:25:00,18.6,18.63,18.59,18.63,63864.0,16.0185,16.0443,16.0098,16.0443,63864.0
2019-10-22 13:30:00,18.63,18.65,18.61,18.64,65010.0,16.0443,16.0615,16.0271,16.0529,65010.0
2019-10-22 13:35:00,18.64,18.66,18.63,18.66,42184.0,16.0529,16.0701,16.0443,16.0701,42184.0
2019-10-22 13:40:00,18.66,18.67,18.65,18.67,60916.0,16.0701,16.0787,16.0615,16.0787,60916.0
2019-10-22 13:45:00,18.67,18.67,18.65,18.67,29838.0,16.0787,16.0787,16.0615,16.0787,29838.0
2019-10-22 13:50:00,18.67,18.68,18.66,18.68,46180.0,16.0787,16.0874,16.0701,16.0874,46180.0
2019-10-22 13:55:00,18.68,18.72,18.68,18.72,115898.0,16.0874,16.1218,16.0874,16.1218,115898.0
2019-10-22 14:00:00,18.72,18.75,18.71,18.74,148976.0,16.1218,16.1476,16.1132,16.139,148976.0
2019-10-22 14:05:00,18.75,18.75,18.7,18.72,158582.0,16.1476,16.1476,16.1046,16.1218,158582.0
2019-10-22 14:10:00,18.72,18.76,18.71,18.75,83450.0,16.1218,16.1563,16.1132,16.1476,83450.0
2019-10-22 14:15:00,18.75,18.79,18.75,18.79,70206.0,16.1476,16.1821,16.1476,16.1821,70206.0
2019-10-22 14:20:00,18.79,18.8,18.77,18.78,93368.0,16.1821,16.1907,16.1649,16.1735,93368.0
2019-10-22 14:25:00,18.78,18.81,18.78,18.81,68312.0,16.1735,16.1993,16.1735,16.1993,68312.0
2019-10-22 14:30:00,18.81,18.82,18.74,18.75,144308.0,16.1993,16.2079,16.139,16.1476,144308.0
2019-10-22 14:35:00,18.75,18.75,18.73,18.75,37662.0,16.1476,16.1476,16.1304,16.1476,37662.0
2019-10-22 14:40:00,18.75,18.75,18.73,18.75,39930.0,16.1476,16.1476,16.1304,16.1476,39930.0
2019-10-22 14:45:00,18.74,18.75,18.73,18.74,46502.0,16.139,16.1476,16.1304,16.139,46502.0
2019-10-22 14:50:00,18.74,18.75,18.72,18.74,84304.0,16.139,16.1476,16.1218,16.139,84304.0
2019-10-22 14:55:00,18.74,18.77,18.74,18.76,111548.0,16.139,16.1649,16.139,16.1563,111548.0
2019-10-22 15:00:00,18.76,18.79,18.75,18.76,165166.0,16.1563,16.1821,16.1476,16.1563,165166.0
2019-10-22 15:05:00,18.76,18.76,18.68,18.68,222410.0,16.1563,16.1563,16.0874,16.0874,222410.0
2019-10-22 15:10:00,18.69,18.72,18.68,18.71,97902.0,16.096,16.1218,16.0874,16.1132,97902.0
2019-10-22 15:15:00,18.71,18.73,18.7,18.73,135918.0,16.1132,16.1304,16.1046,16.1304,135918.0
2019-10-22 15:20:00,18.73,18.75,18.72,18.74,109492.0,16.1304,16.1476,16.1218,16.139,109492.0
2019-10-22 15:25:00,18.74,18.75,18.71,18.73,221298.0,16.139,16.1476,16.1132,16.1304,221298.0
2019-10-22 15:30:00,18.73,18.73,18.7,18.72,200874.0,16.1304,16.1304,16.1046,16.1218,200874.0
2019-10-22 15:35:00,18.72,18.74,18.71,18.73,205212.0,16.1218,16.139,16.1132,16.1304,205212.0
2019-10-22 15:40:00,18.73,18.74,18.71,18.71,163062.0,16.1304,16.139,16.1132,16.1132,163062.0
2019-10-22 15:45:00,18.71,18.71,18.68,18.7,220142.0,16.1132,16.1132,16.0874,16.1046,220142.0
2019-10-22 15:50:00,18.7,18.7,18.68,18.68,311782.0,16.1046,16.1046,16.0874,16.0874,311782.0
2019-10-22 15:55:00,18.69,18.71,18.66,18.68,542088.0,16.096,16.1132,16.0701,16.0874,542088.0
2019-10-23 09:30:00,18.5,18.64,18.5,18.58,128178.0,15.9323,16.0529,15.9323,16.0012,128178.0
2019-10-23 09:35:00,18.58,18.61,18.41,18.58,311788.0,16.0012,16.0271,15.8548,16.0012,311788.0
2019-10-23 09:40:00,18.58,18.66,18.58,18.65,210468.0,16.0012,16.0701,16.0012,16.0615,210468.0
2019-10-23 09:45:00,18.65,18.72,18.64,18.68,186446.0,16.0615,16.1218,16.0529,16.0874,186446.0
2019-10-23 09:50:00,18.68,18.69,18.6,18.64,140334.0,16.0874,16.096,16.0185,16.0529,140334.0
2019-10-23 09:55:00,18.63,18.68,18.6,18.67,111782.0,16.0443,16.0874,16.0185,16.0787,111782.0
2019-10-23 10:00:00,18.67,18.67,18.61,18.63,78166.0,16.0787,16.0787,16.0271,16.0443,78166.0
2019-10-23 10:05:00,18.64,18.65,18.6,18.64,108694.0,16.0529,16.0615,16.0185,16.0529,108694.0
2019-10-23 10:10:00,18.64,18.67,18.61,18.65,130642.0,16.0529,16.0787,16.0271,16.0615,130642.0
2019-10-23 10:15:00,18.65,18.66,18.63,18.65,41610.0,16.0615,16.0701,16.0443,16.0615,41610.0
2019-10-23 10:20:00,18.65,18.67,18.63,18.64,151664.0,16.0615,16.0787,16.0443,16.0529,151664.0
2019-10-23 10:25:00,18.63,18.63,18.55,18.57,101470.0,16.0443,16.0443,15.9754,15.9926,101470.0
2019-10-23 10:30:00,18.57,18.62,18.57,18.61,97978.0,15.9926,16.0357,15.9926,16.0271,97978.0
2019-10-23 10:35:00,18.61,18.65,18.61,18.64,104756.0,16.0271,16.0615,16.0271,16.0529,104756.0
2019-10-23 10:40:00,18.64,18.64,18.59,18.59,122814.0,16.0529,16.0529,16.0098,16.0098,122814.0
2019-10-23 10:45:00,18.59,18.61,18.57,18.6,91396.0,16.0098,16.0271,15.9926,16.0185,91396.0
2019-10-23 10:50:00,18.59,18.61,18.56,18.61,111230.0,16.0098,16.0271,15.984,16.0271,111230.0
2019-10-23 10:55:00,18.62,18.64,18.61,18.63,57464.0,16.0357,16.0529,16.0271,16.0443,57464.0
2019-10-23 11:00:00,18.63,18.66,18.63,18.63,51182.0,16.0443,16.0701,16.0443,16.0443,51182.0
2019-10-23 11:05:00,18.64,18.66,18.63,18.66,55336.0,16.0529,16.0701,16.0443,16.0701,55336.0
2019-10-23 11:10:00,18.65,18.68,18.65,18.67,61600.0,16.0615,16.0874,16.0615,16.0787,61600.0
2019-10-23 11:15:00,18.67,18.73,18.67,18.73,153622.0,16.0787,16.1304,16.0787,16.1304,153622.0
2019-10-23 11:20:00,18.73,18.77,18.72,18.73,142784.0,16.1304,16.1649,16.1218,16.1304,142784.0
2019-10-23 11:25:00,18.73,18.76,18.71,18.75,75104.0,16.1304,16.1563,16.1132,16.1476,75104.0
2019-10-23 11:30:00,18.75,18.77,18.73,18.75,93812.0,16.1476,16.1649,16.1304,16.1476,93812.0
2019-10-23 11:35:00,18.75,18.78,18.71,18.72,142870.0,16.1476,16.1735,16.1132,16.1218,142870.0
2019-10-23 11:40:00,18.72,18.76,18.72,18.73,75974.0,16.1218,16.1563,16.1218,16.1304,75974.0
2019-10-23 11:45:00,18.73,18.76,18.73,18.75,50958.0,16.1304,16.1563,16.1304,16.1476,50958.0
2019-10-23 11:50:00,18.75,18.79,18.75,18.79,94888.0,16.1476,16.1821,16.1476,16.1821,94888.0
2019-10-23 11:55:00,18.79,18.8,18.78,18.78,72670.0,16.1821,16.1907,16.1735,16.1735,72670.0
2019-10-23 12:00:00,18.78,18.79,18.75,18.75,129194.0,16.1735,16.1821,16.1476,16.1476,129194.0
2019-10-23 12:05:00,18.75,18.75,18.74,18.75,66772.0,16.1476,16.1476,16.139,16.1476,66772.0
2019-10-23 12:10:00,18.75,18.77,18.74,18.77,128542.0,16.1476,16.1649,16.139,16.1649,128542.0
2019-10-23 12:15:00,18.77,18.79,18.74,18.75,101356.0,16.1649,16.1821,16.139,16.1476,101356.0
2019-10-23 12:20:00,18.75,18.77,18.74,18.77,73350.0,16.1476,16.1649,16.139,16.1649,73350.0
2019-10-23 12:25:00,18.76,18.78,18.76,18.78,70742.0,16.1563,16.1735,16.1563,16.1735,70742.0
2019-10-23 12:30:00,18.77,18.78,18.76,18.77,56934.0,16.1649,16.1735,16.1563,16.1649,56934.0
2019-10-23 12:35:00,18.76,18.8,18.75,18.8,109328.0,16.1563,16.1907,16.1476,16.1907,109328.0
2019-10-23 12:40:00,18.8,18.81,18.79,18.79,51150.0,16.1907,16.1993,16.1821,16.1821,51150.0
2019-10-23 12:45:00,18.79,18.8,18.79,18.8,23760.0,16.1821,16.1907,16.1821,16.1907,23760.0
2019-10-23 12:50:00,18.8,18.83,18.8,18.83,73682.0,16.1907,16.2165,16.1907,16.2165,73682.0
2019-10-23 12:55:00,18.83,18.84,18.81,18.81,70366.0,16.2165,16.2252,16.1993,16.1993,70366.0
2019-10-23 13:00:00,18.81,18.84,18.81,18.84,65968.0,16.1993,16.2252,16.1993,16.2252,65968.0
2019-10-23 13:05:00,18.84,18.86,18.84,18.86,102374.0,16.2252,16.2424,16.2252,16.2424,102374.0
2019-10-23 13:10:00,18.86,18.86,18.83,18.83,67278.0,16.2424,16.2424,16.2165,16.2165,67278.0
2019-10-23 13:15:00,18.83,18.85,18.82,18.83,64042.0,16.2165,16.2338,16.2079,16.2165,64042.0
2019-10-23 13:20:00,18.82,18.85,18.82,18.84,47282.0,16.2079,16.2338,16.2079,16.2252,47282.0
2019-10-23 13:25:00,18.84,18.86,18.84,18.86,64010.0,16.2252,16.2424,16.2252,16.2424,64010.0
2019-10-23 13:30:00,18.86,18.87,18.84,18.86,48364.0,16.2424,16.251,16.2252,16.2424,48364.0
2019-10-23 13:35:00,18.86,18.9,18.86,18.9,82530.0,16.2424,16.2768,16.2424,16.2768,82530.0
2019-10-23 13:40:00,18.9,18.9,18.88,18.88,64052.0,16.2768,16.2768,16.2596,16.2596,64052.0
2019-10-23 13:45:00,18.89,18.89,18.82,18.83,197366.0,16.2682,16.2682,16.2079,16.2165,197366.0
2019-10-23 13:50:00,18.83,18.84,18.82,18.83,75886.0,16.2165,16.2252,16.2079,16.2165,75886.0
2019-10-23 13:55:00,18.83,18.86,18.82,18.85,76636.0,16.2165,16.2424,16.2079,16.2338,76636.0
2019-10-23 14:00:00,18.85,18.85,18.82,18.82,43474.0,16.2338,16.2338,16.2079,16.2079,43474.0
2019-10-23 14:05:00,18.82,18.82,18.8,18.81,67504.0,16.2079,16.2079,16.1907,16.1993,67504.0
2019-10-23 14:10:00,18.81,18.81,18.78,18.79,118380.0,16.1993,16.1993,16.1735,16.1821,118380.0
2019-10-23 14:15:00,18.79,18.81,18.78,18.79,118434.0,16.1821,16.1993,16.1735,16.1821,118434.0
2019-10-23 14:20:00,18.79,18.8,18.77,18.8,95194.0,16.1821,16.1907,16.1649,16.1907,95194.0
2019-10-23 14:25:00,18.8,18.8,18.78,18.79,67738.0,16.1907,16.1907,16.1735,16.1821,67738.0
2019-10-23 14:30:00,18.79,18.79,18.77,18.79,100516.0,16.1821,16.1821,16.1649,16.1821,100516.0
2019-10-23 14:35:00,18.79,18.8,18.76,18.78,52984.0,16.1821,16.1907,16.1563,16.1735,52984.0
2019-10-23 14:40:00,18.79,18.81,18.78,18.81,107584.0,16.1821,16.1993,16.1735,16.1993,107584.0
2019-10-23 14:45:00,18.81,18.82,18.79,18.81,74290.0,16.1993,16.2079,16.1821,16.1993,74290.0
2019-10-23 14:50:00,18.81,18.82,18.81,18.82,50144.0,16.1993,16.2079,16.1993,16.2079,50144.0
2019-10-23 14:55:00,18.82,18.82,18.81,18.82,57112.0,16.2079,16.2079,16.1993,16.2079,57112.0
2019-10-23 15:00:00,18.82,18.82,18.8,18.81,63654.0,16.2079,16.2079,16.1907,16.1993,63654.0
2019-10-23 15:05:00,18.81,18.83,18.8,18.81,121666.0,16.1993,16.2165,16.1907,16.1993,121666.0
2019-10-23 15:10:00,18.82,18.82,18.77,18.78,145220.0,16.2079,16.2079,16.1649,16.1735,145220.0
2019-10-23 15:15:00,18.77,18.78,18.76,18.76,68966.0,16.1649,16.1735,16.1563,16.1563,68966.0
2019-10-23 15:20:00,18.76,18.77,18.75,18.75,151948.0,16.1563,16.1649,16.1476,16.1476,151948.0
2019-10-23 15:25:00,18.75,18.78,18.75,18.77,93332.0,16.1476,16.1735,16.1476,16.1649,93332.0
2019-10-23 15:30:00,18.77,18.79,18.77,18.79,98084.0,16.1649,16.1821,16.1649,16.1821,98084.0
2019-10-23 15:35:00,18.79,18.79,18.75,18.75,228716.0,16.1821,16.1821,16.1476,16.1476,228716.0
2019-10-23 15:40:00,18.75,18.78,18.75,18.78,115604.0,16.1476,16.1735,16.1476,16.1735,115604.0
2019-10-23 15:45:00,18.78,18.78,18.75,18.78,117880.0,16.1735,16.1735,16.1476,16.1735,117880.0
2019-10-23 15:50:00,18.78,18.78,18.76,18.78,255280.0,16.1735,16.1735,16.1563,16.1735,255280.0
2019-10-23 15:55:00,18.78,18.85,18.78,18.83,924274.0,16.1735,16.2338,16.1735,16.2165,924274.0
2019-10-24 09:30:00,18.69,18.75,18.6,18.66,276964.0,16.1912,16.2432,16.1132,16.1652,276964.0
2019-10-24 09:35:00,18.66,18.73,18.63,18.64,127058.0,16.1652,16.2259,16.1392,16.1479,127058.0
2019-10-24 09:40:00,18.64,18.68,18.63,18.63,123556.0,16.1479,16.1825,16.1392,16.1392,123556.0
2019-10-24 09:45:00,18.64,18.67,18.58,18.6,54336.0,16.1479,16.1739,16.0959,16.1132,54336.0
2019-10-24 09:50:00,18.6,18.6,18.55,18.56,78470.0,16.1132,16.1132,16.0699,16.0786,78470.0
2019-10-24 09:55:00,18.56,18.64,18.56,18.63,119162.0,16.0786,16.1479,16.0786,16.1392,119162.0
2019-10-24 10:00:00,18.63,18.63,18.54,18.54,114668.0,16.1392,16.1392,16.0613,16.0613,114668.0
2019-10-24 10:05:00,18.54,18.59,18.53,18.59,254096.0,16.0613,16.1046,16.0526,16.1046,254096.0
2019-10-24 10:10:00,18.59,18.59,18.52,18.53,95250.0,16.1046,16.1046,16.0439,16.0526,95250.0
2019-10-24 10:15:00,18.52,18.53,18.48,18.49,174948.0,16.0439,16.0526,16.0093,16.018,174948.0
2019-10-24 10:20:00,18.49,18.54,18.48,18.53,131294.0,16.018,16.0613,16.0093,16.0526,131294.0
2019-10-24 10:25:00,18.53,18.55,18.52,18.53,103548.0,16.0526,16.0699,16.0439,16.0526,103548.0
2019-10-24 10:30:00,18.54,18.6,18.52,18.6,75612.0,16.0613,16.1132,16.0439,16.1132,75612.0
2019-10-24 10:35:00,18.6,18.6,18.57,18.6,106666.0,16.1132,16.1132,16.0873,16.1132,106666.0
2019-10-24 10:40:00,18.6,18.6,18.58,18.59,60624.0,16.1132,16.1132,16.0959,16.1046,60624.0
2019-10-24 10:45:00,18.59,18.6,18.58,18.58,37774.0,16.1046,16.1132,16.0959,16.0959,37774.0
2019-10-24 10:50:00,18.58,18.61,18.57,18.61,96238.0,16.0959,16.1219,16.0873,16.1219,96238.0
2019-10-24 10:55:00,18.61,18.64,18.6,18.63,160720.0,16.1219,16.1479,16.1132,16.1392,160720.0
2019-10-24 11:00:00,18.64,18.64,18.62,18.63,44324.0,16.1479,16.1479,16.1306,16.1392,44324.0
2019-10-24 11:05:00,18.63,18.65,18.62,18.65,52494.0,16.1392,16.1566,16.1306,16.1566,52494.0
2019-10-24 11:10:00,18.64,18.67,18.64,18.65,65274.0,16.1479,16.1739,16.1479,16.1566,65274.0
2019-10-24 11:15:00,18.65,18.67,18.64,18.65,23936.0,16.1566,16.1739,16.1479,16.1566,23936.0
2019-10-24 11:20:00,18.65,18.68,18.65,18.66,51184.0,16.1566,16.1825,16.1566,16.1652,51184.0
2019-10-24 11:25:00,18.66,18.68,18.66,18.68,43810.0,16.1652,16.1825,16.1652,16.1825,43810.0
2019-10-24 11:30:00,18.68,18.7,18.67,18.68,65306.0,16.1825,16.1999,16.1739,16.1825,65306.0
2019-10-24 11:35:00,18.68,18.68,18.61,18.61,46278.0,16.1825,16.1825,16.1219,16.1219,46278.0
2019-10-24 11:40:00,18.61,18.62,18.61,18.61,34740.0,16.1219,16.1306,16.1219,16.1219,34740.0
2019-10-24 11:45:00,18.61,18.64,18.61,18.62,53426.0,16.1219,16.1479,16.1219,16.1306,53426.0
2019-10-24 11:50:00,18.61,18.64,18.6,18.63,85568.0,16.1219,16.1479,16.1132,16.1392,85568.0
2019-10-24 11:55:00,18.63,18.63,18.61,18.62,56936.0,16.1392,16.1392,16.1219,16.1306,56936.0
2019-10-24 12:00:00,18.63,18.64,18.6,18.6,57196.0,16.1392,16.1479,16.1132,16.1132,57196.0
2019-10-24 12:05:00,18.61,18.61,18.57,18.58,184850.0,16.1219,16.1219,16.0873,16.0959,184850.0
2019-10-24 12:10:00,18.58,18.58,18.56,18.56,39680.0,16.0959,16.0959,16.0786,16.0786,39680.0
2019-10-24 12:15:00,18.56,18.56,18.48,18.49,168442.0,16.0786,16.0786,16.0093,16.018,168442.0
2019-10-24 12:20:00,18.48,18.49,18.43,18.44,143298.0,16.0093,16.018,15.966,15.9746,143298.0
2019-10-24 12:25:00,18.44,18.51,18.44,18.51,77486.0,15.9746,16.0353,15.9746,16.0353,77486.0
2019-10-24 12:30:00,18.51,18.52,18.49,18.5,167362.0,16.0353,16.0439,16.018,16.0266,167362.0
2019-10-24 12:35:00,18.5,18.51,18.49,18.5,45970.0,16.0266,16.0353,16.018,16.0266,45970.0
2019-10-24 12:40:00,18.5,18.5,18.48,18.49,53706.0,16.0266,16.0266,16.0093,16.018,53706.0
2019-10-24 12:45:00,18.49,18.51,18.49,18.5,43438.0,16.018,16.0353,16.018,16.0266,43438.0
2019-10-24 12:50:00,18.5,18.5,18.49,18.5,40480.0,16.0266,16.0266,16.018,16.0266,40480.0
2019-10-24 12:55:00,18.5,18.51,18.49,18.49,54440.0,16.0266,16.0353,16.018,16.018,54440.0
2019-10-24 13:00:00,18.49,18.52,18.49,18.5,71924.0,16.018,16.0439,16.018,16.0266,71924.0
2019-10-24 13:05:00,18.5,18.5,18.48,18.49,49518.0,16.0266,16.0266,16.0093,16.018,49518.0
2019-10-24 13:10:00,18.48,18.5,18.48,18.49,46486.0,16.0093,16.0266,16.0093,16.018,46486.0
2019-10-24 13:15:00,18.49,18.49,18.45,18.46,71964.0,16.018,16.018,15.9833,15.992,71964.0
2019-10-24 13:20:00,18.46,18.46,18.44,18.45,195074.0,15.992,15.992,15.9746,15.9833,195074.0
2019-10-24 13:25:00,18.45,18.49,18.45,18.48,187222.0,15.9833,16.018,15.9833,16.0093,187222.0
2019-10-24 13:30:00,18.49,18.54,18.48,18.53,55652.0,16.018,16.0613,16.0093,16.0526,55652.0
2019-10-24 13:35:00,18.53,18.55,18.53,18.55,40386.0,16.0526,16.0699,16.0526,16.0699,40386.0
2019-10-24 13:40:00,18.55,18.55,18.54,18.54,34212.0,16.0699,16.0699,16.0613,16.0613,34212.0
2019-10-24 13:45:00,18.54,18.55,18.53,18.55,48516.0,16.0613,16.0699,16.0526,16.0699,48516.0
2019-10-24 13:50:00,18.54,18.56,18.54,18.56,40404.0,16.0613,16.0786,16.0613,16.0786,40404.0
2019-10-24 13:55:00,18.56,18.56,18.55,18.56,36534.0,16.0786,16.0786,16.0699,16.0786,36534.0
2019-10-24 14:00:00,18.56,18.56,18.54,18.54,45680.0,16.0786,16.0786,16.0613,16.0613,45680.0
2019-10-24 14:05:00,18.54,18.54,18.52,18.53,46092.0,16.0613,16.0613,16.0439,16.0526,46092.0
2019-10-24 14:10:00,18.53,18.55,18.53,18.55,33976.0,16.0526,16.0699,16.0526,16.0699,33976.0
2019-10-24 14:15:00,18.55,18.56,18.54,18.56,47774.0,16.0699,16.0786,16.0613,16.0786,47774.0
2019-10-24 14:20:00,18.56,18.57,18.55,18.57,44388.0,16.0786,16.0873,16.0699,16.0873,44388.0
2019-10-24 14:25:00,18.57,18.58,18.56,18.57,25676.0,16.0873,16.0959,16.0786,16.0873,25676.0
2019-10-24 14:30:00,18.58,18.58,18.56,18.58,49458.0,16.0959,16.0959,16.0786,16.0959,49458.0
2019-10-24 14:35:00,18.58,18.58,18.56,18.57,43860.0,16.0959,16.0959,16.0786,16.0873,43860.0
2019-10-24 14:40:00,18.58,18.58,18.56,18.57,35490.0,16.0959,16.0959,16.0786,16.0873,35490.0
2019-10-24 14:45:00,18.57,18.58,18.56,18.57,25332.0,16.0873,16.0959,16.0786,16.0873,25332.0
2019-10-24 14:50:00,18.57,18.59,18.57,18.58,50462.0,16.0873,16.1046,16.0873,16.0959,50462.0
2019-10-24 14:55:00,18.58,18.58,18.58,18.58,45138.0,16.0959,16.0959,16.0959,16.0959,45138.0
2019-10-24 15:00:00,18.58,18.59,18.58,18.59,49094.0,16.0959,16.1046,16.0959,16.1046,49094.0
2019-10-24 15:05:00,18.59,18.6,18.59,18.6,62048.0,16.1046,16.1132,16.1046,16.1132,62048.0
2019-10-24 15:10:00,18.6,18.61,18.59,18.6,42332.0,16.1132,16.1219,16.1046,16.1132,42332.0
2019-10-24 15:15:00,18.6,18.61,18.6,18.61,35520.0,16.1132,16.1219,16.1132,16.1219,35520.0
2019-10-24 15:20:00,18.61,18.61,18.6,18.6,57294.0,16.1219,16.1219,16.1132,16.1132,57294.0
2019-10-24 15:25:00,18.6,18.61,18.6,18.6,50188.0,16.1132,16.1219,16.1132,16.1132,50188.0
2019-10-24 15:30:00,18.6,18.6,18.56,18.57,141298.0,16.1132,16.1132,16.0786,16.0873,141298.0
2019-10-24 15:35:00,18.57,18.59,18.56,18.58,109246.0,16.0873,16.1046,16.0786,16.0959,109246.0
2019-10-24 15:40:00,18.58,18.59,18.56,18.57,110340.0,16.0959,16.1046,16.0786,16.0873,110340.0
2019-10-24 15:45:00,18.57,18.59,18.56,18.59,84732.0,16.0873,16.1046,16.0786,16.1046,84732.0
2019-10-24 15:50:00,18.58,18.59,18.56,18.58,159822.0,16.0959,16.1046,16.0786,16.0959,159822.0
2019-10-24 15:55:00,18.58,18.61,18.58,18.59,472182.0,16.0959,16.1219,16.0959,16.1046,472182.0
2019-10-25 09:30:00,18.57,18.61,18.55,18.57,101706.0,16.0873,16.1219,16.0699,16.0873,101706.0
2019-10-25 09:35:00,18.57,18.6,18.55,18.58,147496.0,16.0873,16.1132,16.0699,16.0959,147496.0
2019-10-25 09:40:00,18.58,18.63,18.55,18.57,88248.0,16.0959,16.1392,16.0699,16.0873,88248.0
2019-10-25 09:45:00,18.57,18.58,18.52,18.53,58352.0,16.0873,16.0959,16.0439,16.0526,58352.0
2019-10-25 09:50:00,18.53,18.61,18.53,18.6,115710.0,16.0526,16.1219,16.0526,16.1132,115710.0
2019-10-25 09:55:00,18.6,18.62,18.55,18.57,98418.0,16.1132,16.1306,16.0699,16.0873,98418.0
2019-10-25 10:00:00,18.58,18.64,18.57,18.63,108074.0,16.0959,16.1479,16.0873,16.1392,108074.0
2019-10-25 10:05:00,18.63,18.68,18.62,18.66,134612.0,16.1392,16.1825,16.1306,16.1652,134612.0
2019-10-25 10:10:00,18.66,18.67,18.63,18.65,124906.0,16.1652,16.1739,16.1392,16.1566,124906.0
2019-10-25 10:15:00,18.65,18.66,18.63,18.66,74170.0,16.1566,16.1652,16.1392,16.1652,74170.0
2019-10-25 10:20:00,18.66,18.66,18.61,18.62,147538.0,16.1652,16.1652,16.1219,16.1306,147538.0
2019-10-25 10:25:00,18.62,18.63,18.59,18.59,53714.0,16.1306,16.1392,16.1046,16.1046,53714.0
2019-10-25 10:30:00,18.6,18.61,18.58,18.59,111816.0,16.1132,16.1219,16.0959,16.1046,111816.0
2019-10-25 10:35:00,18.59,18.59,18.56,18.58,131488.0,16.1046,16.1046,16.0786,16.0959,131488.0
2019-10-25 10:40:00,18.57,18.58,18.56,18.56,86580.0,16.0873,16.0959,16.0786,16.0786,86580.0
2019-10-25 10:45:00,18.56,18.6,18.55,18.6,141406.0,16.0786,16.1132,16.0699,16.1132,141406.0
2019-10-25 10:50:00,18.59,18.61,18.58,18.61,48536.0,16.1046,16.1219,16.0959,16.1219,48536.0
2019-10-25 10:55:00,18.6,18.61,18.58,18.6,98078.0,16.1132,16.1219,16.0959,16.1132,98078.0
2019-10-25 11:00:00,18.6,18.63,18.6,18.6,47450.0,16.1132,16.1392,16.1132,16.1132,47450.0
2019-10-25 11:05:00,18.61,18.61,18.59,18.6,224488.0,16.1219,16.1219,16.1046,16.1132,224488.0
2019-10-25 11:10:00,18.6,18.64,18.6,18.63,92538.0,16.1132,16.1479,16.1132,16.1392,92538.0
2019-10-25 11:15:00,18.63,18.65,18.62,18.63,66582.0,16.1392,16.1566,16.1306,16.1392,66582.0
2019-10-25 11:20:00,18.63,18.65,18.63,18.64,62848.0,16.1392,16.1566,16.1392,16.1479,62848.0
2019-10-25 11:25:00,18.64,18.65,18.63,18.65,59306.0,16.1479,16.1566,16.1392,16.1566,59306.0
2019-10-25 11:30:00,18.64,18.65,18.62,18.62,126420.0,16.1479,16.1566,16.1306,16.1306,126420.0
2019-10-25 11:35:00,18.62,18.63,18.61,18.61,33502.0,16.1306,16.1392,16.1219,16.1219,33502.0
2019-10-25 11:40:00,18.61,18.61,18.59,18.61,74246.0,16.1219,16.1219,16.1046,16.1219,74246.0
2019-10-25 11:45:00,18.6,18.62,18.6,18.61,62200.0,16.1132,16.1306,16.1132,16.1219,62200.0
2019-10-25 11:50:00,18.61,18.61,18.59,18.59,53396.0,16.1219,16.1219,16.1046,16.1046,53396.0
2019-10-25 11:55:00,18.59,18.59,18.57,18.57,64166.0,16.1046,16.1046,16.0873,16.0873,64166.0
2019-10-25 12:00:00,18.58,18.61,18.56,18.58,177178.0,16.0959,16.1219,16.0786,16.0959,177178.0
2019-10-25 12:05:00,18.58,18.6,18.58,18.59,216932.0,16.0959,16.1132,16.0959,16.1046,216932.0
2019-10-25 12:10:00,18.59,18.63,18.59,18.6,99496.0,16.1046,16.1392,16.1046,16.1132,99496.0
2019-10-25 12:15:00,18.6,18.61,18.59,18.61,192856.0,16.1132,16.1219,16.1046,16.1219,192856.0
2019-10-25 12:20:00,18.61,18.65,18.61,18.64,52940.0,16.1219,16.1566,16.1219,16.1479,52940.0
2019-10-25 12:25:00,18.65,18.66,18.64,18.66,45200.0,16.1566,16.1652,16.1479,16.1652,45200.0
2019-10-25 12:30:00,18.66,18.67,18.64,18.65,46904.0,16.1652,16.1739,16.1479,16.1566,46904.0
2019-10-25 12:35:00,18.65,18.67,18.64,18.66,54678.0,16.1566,16.1739,16.1479,16.1652,54678.0
2019-10-25 12:40:00,18.65,18.66,18.64,18.65,44062.0,16.1566,16.1652,16.1479,16.1566,44062.0
2019-10-25 12:45:00,18.65,18.65,18.64,18.65,51734.0,16.1566,16.1566,16.1479,16.1566,51734.0
2019-10-25 12:50:00,18.65,18.66,18.63,18.63,46284.0,16.1566,16.1652,16.1392,16.1392,46284.0
2019-10-25 12:55:00,18.63,18.64,18.61,18.61,33904.0,16.1392,16.1479,16.1219,16.1219,33904.0
2019-10-25 13:00:00,18.61,18.63,18.61,18.61,48700.0,16.1219,16.1392,16.1219,16.1219,48700.0
2019-10-25 13:05:00,18.61,18.61,18.58,18.59,95484.0,16.1219,16.1219,16.0959,16.1046,95484.0
2019-10-25 13:10:00,18.59,18.61,18.59,18.59,69906.0,16.1046,16.1219,16.1046,16.1046,69906.0
2019-10-25 13:15:00,18.59,18.6,18.59,18.6,48026.0,16.1046,16.1132,16.1046,16.1132,48026.0
2019-10-25 13:20:00,18.59,18.6,18.59,18.6,63778.0,16.1046,16.1132,16.1046,16.1132,63778.0
2019-10-25 13:25:00,18.6,18.61,18.6,18.6,47938.0,16.1132,16.1219,16.1132,16.1132,47938.0
2019-10-25 13:30:00,18.6,18.61,18.58,18.58,63082.0,16.1132,16.1219,16.0959,16.0959,63082.0
2019-10-25 13:35:00,18.58,18.61,18.58,18.6,84382.0,16.0959,16.1219,16.0959,16.1132,84382.0
2019-10-25 13:40:00,18.6,18.6,18.57,18.58,43076.0,16.1132,16.1132,16.0873,16.0959,43076.0
2019-10-25 13:45:00,18.58,18.59,18.56,18.56,32524.0,16.0959,16.1046,16.0786,16.0786,32524.0
2019-10-25 13:50:00,18.56,18.57,18.55,18.57,82552.0,16.0786,16.0873,16.0699,16.0873,82552.0
2019-10-25 13:55:00,18.57,18.58,18.57,18.57,52208.0,16.0873,16.0959,16.0873,16.0873,52208.0
2019-10-25 14:00:00,18.58,18.6,18.57,18.58,51854.0,16.0959,16.1132,16.0873,16.0959,51854.0
2019-10-25 14:05:00,18.57,18.58,18.52,18.52,66814.0,16.0873,16.0959,16.0439,16.0439,66814.0
2019-10-25 14:10:00,18.53,18.55,18.52,18.54,50550.0,16.0526,16.0699,16.0439,16.0613,50550.0
2019-10-25 14:15:00,18.54,18.55,18.53,18.54,60104.0,16.0613,16.0699,16.0526,16.0613,60104.0
2019-10-25 14:20:00,18.54,18.58,18.53,18.57,126506.0,16.0613,16.0959,16.0526,16.0873,126506.0
2019-10-25 14:25:00,18.57,18.59,18.57,18.58,40720.0,16.0873,16.1046,16.0873,16.0959,40720.0
2019-10-25 14:30:00,18.58,18.59,18.56,18.58,38210.0,16.0959,16.1046,16.0786,16.0959,38210.0
2019-10-25 14:35:00,18.57,18.57,18.55,18.56,40580.0,16.0873,16.0873,16.0699,16.0786,40580.0
2019-10-25 14:40:00,18.56,18.58,18.55,18.57,46056.0,16.0786,16.0959,16.0699,16.0873,46056.0
2019-10-25 14:45:00,18.57,18.58,18.57,18.58,27666.0,16.0873,16.0959,16.0873,16.0959,27666.0
2019-10-25 14:50:00,18.58,18.58,18.55,18.56,39968.0,16.0959,16.0959,16.0699,16.0786,39968.0
2019-10-25 14:55:00,18.56,18.59,18.55,18.58,43574.0,16.0786,16.1046,16.0699,16.0959,43574.0
2019-10-25 15:00:00,18.58,18.58,18.57,18.58,49000.0,16.0959,16.0959,16.0873,16.0959,49000.0
2019-10-25 15:05:00,18.58,18.58,18.56,18.58,84364.0,16.0959,16.0959,16.0786,16.0959,84364.0
2019-10-25 15:10:00,18.58,18.59,18.57,18.59,70988.0,16.0959,16.1046,16.0873,16.1046,70988.0
2019-10-25 15:15:00,18.58,18.59,18.57,18.58,48632.0,16.0959,16.1046,16.0873,16.0959,48632.0
2019-10-25 15:20:00,18.58,18.59,18.57,18.58,95114.0,16.0959,16.1046,16.0873,16.0959,95114.0
2019-10-25 15:25:00,18.58,18.6,18.58,18.6,77124.0,16.0959,16.1132,16.0959,16.1132,77124.0
2019-10-25 15:30:00,18.6,18.61,18.59,18.6,93748.0,16.1132,16.1219,16.1046,16.1132,93748.0
2019-10-25 15:35:00,18.59,18.6,18.58,18.58,174402.0,16.1046,16.1132,16.0959,16.0959,174402.0
2019-10-25 15:40:00,18.58,18.6,18.58,18.6,121412.0,16.0959,16.1132,16.0959,16.1132,121412.0
2019-10-25 15:45:00,18.6,18.61,18.59,18.6,136338.0,16.1132,16.1219,16.1046,16.1132,136338.0
2019-10-25 15:50:00,18.59,18.6,18.58,18.59,208064.0,16.1046,16.1132,16.0959,16.1046,208064.0
2019-10-25 15:55:00,18.59,18.61,18.58,18.59,566670.0,16.1046,16.1219,16.0959,16.1046,566670.0
2019-10-28 09:30:00,18.7,18.77,18.68,18.75,139272.0,16.1999,16.2605,16.1825,16.2432,139272.0
2019-10-28 09:35:00,18.76,18.78,18.72,18.74,137024.0,16.2519,16.2692,16.2172,16.2345,137024.0
2019-10-28 09:40:00,18.74,18.75,18.63,18.66,58692.0,16.2345,16.2432,16.1392,16.1652,58692.0
2019-10-28 09:45:00,18.66,18.68,18.66,18.68,53940.0,16.1652,16.1825,16.1652,16.1825,53940.0
2019-10-28 09:50:00,18.68,18.68,18.64,18.67,68094.0,16.1825,16.1825,16.1479,16.1739,68094.0
2019-10-28 09:55:00,18.67,18.68,18.63,18.64,59276.0,16.1739,16.1825,16.1392,16.1479,59276.0
2019-10-28 10:00:00,18.64,18.65,18.6,18.6,122828.0,16.1479,16.1566,16.1132,16.1132,122828.0
2019-10-28 10:05:00,18.59,18.6,18.55,18.58,99170.0,16.1046,16.1132,16.0699,16.0959,99170.0
2019-10-28 10:10:00,18.58,18.58,18.56,18.56,39238.0,16.0959,16.0959,16.0786,16.0786,39238.0
2019-10-28 10:15:00,18.56,18.58,18.54,18.54,46928.0,16.0786,16.0959,16.0613,16.0613,46928.0
2019-10-28 10:20:00,18.54,18.57,18.54,18.57,84468.0,16.0613,16.0873,16.0613,16.0873,84468.0
2019-10-28 10:25:00,18.57,18.59,18.56,18.57,22404.0,16.0873,16.1046,16.0786,16.0873,22404.0
2019-10-28 10:30:00,18.57,18.59,18.56,18.59,18752.0,16.0873,16.1046,16.0786,16.1046,18752.0
2019-10-28 10:35:00,18.59,18.6,18.55,18.55,22274.0,16.1046,16.1132,16.0699,16.0699,22274.0
2019-10-28 10:40:00,18.55,18.57,18.53,18.53,73820.0,16.0699,16.0873,16.0526,16.0526,73820.0
2019-10-28 10:45:00,18.53,18.58,18.53,18.57,51618.0,16.0526,16.0959,16.0526,16.0873,51618.0
2019-10-28 10:50:00,18.57,18.57,18.54,18.57,26284.0,16.0873,16.0873,16.0613,16.0873,26284.0
2019-10-28 10:55:00,18.57,18.59,18.55,18.58,120044.0,16.0873,16.1046,16.0699,16.0959,120044.0
2019-10-28 11:00:00,18.58,18.58,18.55,18.57,24340.0,16.0959,16.0959,16.0699,16.0873,24340.0
2019-10-28 11:05:00,18.56,18.57,18.53,18.53,85348.0,16.0786,16.0873,16.0526,16.0526,85348.0
2019-10-28 11:10:00,18.53,18.55,18.53,18.54,22728.0,16.0526,16.0699,16.0526,16.0613,22728.0
2019-10-28 11:15:00,18.54,18.54,18.5,18.51,34408.0,16.0613,16.0613,16.0266,16.0353,34408.0
2019-10-28 11:20:00,18.51,18.53,18.5,18.53,46066.0,16.0353,16.0526,16.0266,16.0526,46066.0
2019-10-28 11:25:00,18.54,18.54,18.53,18.54,48876.0,16.0613,16.0613,16.0526,16.0613,48876.0
2019-10-28 11:30:00,18.54,18.56,18.54,18.56,37416.0,16.0613,16.0786,16.0613,16.0786,37416.0
2019-10-28 11:35:00,18.56,18.59,18.56,18.57,27548.0,16.0786,16.1046,16.0786,16.0873,27548.0
2019-10-28 11:40:00,18.56,18.59,18.55,18.57,35446.0,16.0786,16.1046,16.0699,16.0873,35446.0
2019-10-28 11:45:00,18.57,18.59,18.57,18.58,35324.0,16.0873,16.1046,16.0873,16.0959,35324.0
2019-10-28 11:50:00,18.58,18.58,18.56,18.57,37672.0,16.0959,16.0959,16.0786,16.0873,37672.0
2019-10-28 11:55:00,18.57,18.59,18.56,18.58,23962.0,16.0873,16.1046,16.0786,16.0959,23962.0
2019-10-28 12:00:00,18.58,18.59,18.57,18.58,27966.0,16.0959,16.1046,16.0873,16.0959,27966.0
2019-10-28 12:05:00,18.58,18.59,18.58,18.58,110802.0,16.0959,16.1046,16.0959,16.0959,110802.0
2019-10-28 12:10:00,18.58,18.61,18.58,18.6,28510.0,16.0959,16.1219,16.0959,16.1132,28510.0
2019-10-28 12:15:00,18.61,18.61,18.56,18.57,28938.0,16.1219,16.1219,16.0786,16.0873,28938.0
2019-10-28 12:20:00,18.57,18.57,18.56,18.56,33922.0,16.0873,16.0873,16.0786,16.0786,33922.0
2019-10-28 12:25:00,18.56,18.56,18.53,18.53,147226.0,16.0786,16.0786,16.0526,16.0526,147226.0
2019-10-28 12:30:00,18.53,18.53,18.5,18.5,54256.0,16.0526,16.0526,16.0266,16.0266,54256.0
2019-10-28 12:35:00,18.5,18.5,18.47,18.47,81204.0,16.0266,16.0266,16.0006,16.0006,81204.0
2019-10-28 12:40:00,18.47,18.47,18.46,18.46,49420.0,16.0006,16.0006,15.992,15.992,49420.0
2019-10-28 12:45:00,18.46,18.46,18.42,18.42,94886.0,15.992,15.992,15.9573,15.9573,94886.0
2019-10-28 12:50:00,18.43,18.43,18.42,18.43,58230.0,15.966,15.966,15.9573,15.966,58230.0
2019-10-28 12:55:00,18.43,18.44,18.42,18.43,28964.0,15.966,15.9746,15.9573,15.966,28964.0
2019-10-28 13:00:00,18.43,18.43,18.42,18.42,26018.0,15.966,15.966,15.9573,15.9573,26018.0
2019-10-28 13:05:00,18.42,18.42,18.41,18.41,33962.0,15.9573,15.9573,15.9486,15.9486,33962.0
2019-10-28 13:10:00,18.41,18.42,18.38,18.39,103246.0,15.9486,15.9573,15.9227,15.9313,103246.0
2019-10-28 13:15:00,18.38,18.4,18.38,18.39,64372.0,15.9227,15.94,15.9227,15.9313,64372.0
2019-10-28 13:20:00,18.4,18.4,18.38,18.39,29460.0,15.94,15.94,15.9227,15.9313,29460.0
2019-10-28 13:25:00,18.38,18.39,18.38,18.38,37452.0,15.9227,15.9313,15.9227,15.9227,37452.0
2019-10-28 13:30:00,18.38,18.39,18.38,18.38,37650.0,15.9227,15.9313,15.9227,15.9227,37650.0
2019-10-28 13:35:00,18.38,18.38,18.35,18.36,52466.0,15.9227,15.9227,15.8967,15.9053,52466.0
2019-10-28 13:40:00,18.36,18.39,18.36,18.38,36148.0,15.9053,15.9313,15.9053,15.9227,36148.0
2019-10-28 13:45:00,18.38,18.39,18.38,18.39,22922.0,15.9227,15.9313,15.9227,15.9313,22922.0
2019-10-28 13:50:00,18.39,18.41,18.39,18.4,26228.0,15.9313,15.9486,15.9313,15.94,26228.0
2019-10-28 13:55:00,18.4,18.41,18.39,18.41,44562.0,15.94,15.9486,15.9313,15.9486,44562.0
2019-10-28 14:00:00,18.41,18.43,18.41,18.43,24556.0,15.9486,15.966,15.9486,15.966,24556.0
2019-10-28 14:05:00,18.43,18.45,18.43,18.43,28108.0,15.966,15.9833,15.966,15.966,28108.0
2019-10-28 14:10:00,18.43,18.44,18.43,18.44,18276.0,15.966,15.9746,15.966,15.9746,18276.0
2019-10-28 14:15:00,18.44,18.46,18.43,18.45,33134.0,15.9746,15.992,15.966,15.9833,33134.0
2019-10-28 14:20:00,18.45,18.46,18.44,18.45,28926.0,15.9833,15.992,15.9746,15.9833,28926.0
2019-10-28 14:25:00,18.45,18.45,18.44,18.45,29418.0,15.9833,15.9833,15.9746,15.9833,29418.0
2019-10-28 14:30:00,18.45,18.46,18.45,18.45,138222.0,15.9833,15.992,15.9833,15.9833,138222.0
2019-10-28 14:35:00,18.45,18.46,18.45,18.46,66872.0,15.9833,15.992,15.9833,15.992,66872.0
2019-10-28 14:40:00,18.46,18.47,18.46,18.46,29154.0,15.992,16.0006,15.992,15.992,29154.0
2019-10-28 14:45:00,18.46,18.47,18.46,18.47,27974.0,15.992,16.0006,15.992,16.0006,27974.0
2019-10-28 14:50:00,18.47,18.48,18.46,18.48,66828.0,16.0006,16.0093,15.992,16.0093,66828.0
2019-10-28 14:55:00,18.48,18.48,18.46,18.47,102626.0,16.0093,16.0093,15.992,16.0006,102626.0
2019-10-28 15:00:00,18.47,18.48,18.46,18.47,92084.0,16.0006,16.0093,15.992,16.0006,92084.0
2019-10-28 15:05:00,18.48,18.48,18.43,18.43,203542.0,16.0093,16.0093,15.966,15.966,203542.0
2019-10-28 15:10:00,18.44,18.46,18.43,18.46,82134.0,15.9746,15.992,15.966,15.992,82134.0
2019-10-28 15:15:00,18.45,18.46,18.45,18.46,50094.0,15.9833,15.992,15.9833,15.992,50094.0
2019-10-28 15:20:00,18.46,18.5,18.45,18.49,271220.0,15.992,16.0266,15.9833,16.018,271220.0
2019-10-28 15:25:00,18.49,18.49,18.47,18.47,108810.0,16.018,16.018,16.0006,16.0006,108810.0
2019-10-28 15:30:00,18.47,18.49,18.47,18.48,118708.0,16.0006,16.018,16.0006,16.0093,118708.0
2019-10-28 15:35:00,18.48,18.49,18.47,18.47,102334.0,16.0093,16.018,16.0006,16.0006,102334.0
2019-10-28 15:40:00,18.47,18.47,18.45,18.45,158308.0,16.0006,16.0006,15.9833,15.9833,158308.0
2019-10-28 15:45:00,18.45,18.46,18.43,18.43,246372.0,15.9833,15.992,15.966,15.966,246372.0
2019-10-28 15:50:00,18.43,18.43,18.4,18.4,353688.0,15.966,15.966,15.94,15.94,353688.0
2019-10-28 15:55:00,18.41,18.43,18.4,18.42,814988.0,15.9486,15.966,15.94,15.9573,814988.0
2019-10-29 09:30:00,18.31,18.33,18.21,18.29,205500.0,15.862,15.8793,15.7754,15.8447,205500.0
2019-10-29 09:35:00,18.3,18.33,18.28,18.3,30820.0,15.8534,15.8793,15.836,15.8534,30820.0
2019-10-29 09:40:00,18.31,18.36,18.27,18.35,98112.0,15.862,15.9053,15.8274,15.8967,98112.0
2019-10-29 09:45:00,18.36,18.36,18.31,18.33,188318.0,15.9053,15.9053,15.862,15.8793,188318.0
2019-10-29 09:50:00,18.33,18.36,18.32,18.33,100682.0,15.8793,15.9053,15.8707,15.8793,100682.0
2019-10-29 09:55:00,18.33,18.33,18.25,18.26,63964.0,15.8793,15.8793,15.81,15.8187,63964.0
2019-10-29 10:00:00,18.25,18.29,18.24,18.28,97298.0,15.81,15.8447,15.8014,15.836,97298.0
2019-10-29 10:05:00,18.28,18.28,18.24,18.25,141866.0,15.836,15.836,15.8014,15.81,141866.0
2019-10-29 10:10:00,18.25,18.29,18.24,18.28,164958.0,15.81,15.8447,15.8014,15.836,164958.0
2019-10-29 10:15:00,18.28,18.3,18.23,18.25,109154.0,15.836,15.8534,15.7927,15.81,109154.0
2019-10-29 10:20:00,18.25,18.28,18.24,18.25,328008.0,15.81,15.836,15.8014,15.81,328008.0
2019-10-29 10:25:00,18.25,18.27,18.24,18.24,100732.0,15.81,15.8274,15.8014,15.8014,100732.0
2019-10-29 10:30:00,18.24,18.29,18.24,18.29,117250.0,15.8014,15.8447,15.8014,15.8447,117250.0
2019-10-29 10:35:00,18.29,18.3,18.25,18.27,195426.0,15.8447,15.8534,15.81,15.8274,195426.0
2019-10-29 10:40:00,18.27,18.27,18.21,18.21,116936.0,15.8274,15.8274,15.7754,15.7754,116936.0
2019-10-29 10:45:00,18.21,18.28,18.18,18.27,259178.0,15.7754,15.836,15.7494,15.8274,259178.0
2019-10-29 10:50:00,18.27,18.31,18.26,18.31,379356.0,15.8274,15.862,15.8187,15.862,379356.0
2019-10-29 10:55:00,18.31,18.35,18.31,18.32,104566.0,15.862,15.8967,15.862,15.8707,104566.0
2019-10-29 11:00:00,18.32,18.39,18.31,18.39,204766.0,15.8707,15.9313,15.862,15.9313,204766.0
2019-10-29 11:05:00,18.39,18.42,18.36,18.36,119072.0,15.9313,15.9573,15.9053,15.9053,119072.0
2019-10-29 11:10:00,18.36,18.36,18.35,18.35,85906.0,15.9053,15.9053,15.8967,15.8967,85906.0
2019-10-29 11:15:00,18.35,18.36,18.35,18.36,135170.0,15.8967,15.9053,15.8967,15.9053,135170.0
2019-10-29 11:20:00,18.37,18.37,18.3,18.3,126344.0,15.914,15.914,15.8534,15.8534,126344.0
2019-10-29 11:25:00,18.3,18.32,18.3,18.3,86308.0,15.8534,15.8707,15.8534,15.8534,86308.0
2019-10-29 11:30:00,18.31,18.31,18.29,18.31,62978.0,15.862,15.862,15.8447,15.862,62978.0
2019-10-29 11:35:00,18.31,18.31,18.28,18.29,56532.0,15.862,15.862,15.836,15.8447,56532.0
2019-10-29 11:40:00,18.29,18.31,18.28,18.3,41154.0,15.8447,15.862,15.836,15.8534,41154.0
2019-10-29 11:45:00,18.3,18.32,18.28,18.29,71628.0,15.8534,15.8707,15.836,15.8447,71628.0
2019-10-29 11:50:00,18.29,18.32,18.29,18.3,63522.0,15.8447,15.8707,15.8447,15.8534,63522.0
2019-10-29 11:55:00,18.3,18.32,18.23,18.25,131622.0,15.8534,15.8707,15.7927,15.81,131622.0
2019-10-29 12:00:00,18.25,18.29,18.21,18.28,85626.0,15.81,15.8447,15.7754,15.836,85626.0
2019-10-29 12:05:00,18.28,18.32,18.27,18.31,81010.0,15.836,15.8707,15.8274,15.862,81010.0
2019-10-29 12:10:00,18.31,18.32,18.29,18.31,58866.0,15.862,15.8707,15.8447,15.862,58866.0
2019-10-29 12:15:00,18.31,18.33,18.3,18.33,61298.0,15.862,15.8793,15.8534,15.8793,61298.0
2019-10-29 12:20:00,18.33,18.33,18.31,18.31,67364.0,15.8793,15.8793,15.862,15.862,67364.0
2019-10-29 12:25:00,18.31,18.33,18.31,18.33,79370.0,15.862,15.8793,15.862,15.8793,79370.0
2019-10-29 12:30:00,18.33,18.34,18.32,18.34,97812.0,15.8793,15.888,15.8707,15.888,97812.0
2019-10-29 12:35:00,18.34,18.38,18.33,18.36,137952.0,15.888,15.9227,15.8793,15.9053,137952.0
2019-10-29 12:40:00,18.36,18.36,18.35,18.36,51264.0,15.9053,15.9053,15.8967,15.9053,51264.0
2019-10-29 12:45:00,18.36,18.39,18.35,18.38,248718.0,15.9053,15.9313,15.8967,15.9227,248718.0
2019-10-29 12:50:00,18.38,18.39,18.38,18.38,43246.0,15.9227,15.9313,15.9227,15.9227,43246.0
2019-10-29 12:55:00,18.38,18.38,18.35,18.35,48740.0,15.9227,15.9227,15.8967,15.8967,48740.0
2019-10-29 13:00:00,18.35,18.36,18.34,18.34,58056.0,15.8967,15.9053,15.888,15.888,58056.0
2019-10-29 13:05:00,18.34,18.35,18.34,18.34,58052.0,15.888,15.8967,15.888,15.888,58052.0
2019-10-29 13:10:00,18.34,18.35,18.32,18.33,58120.0,15.888,15.8967,15.8707,15.8793,58120.0
2019-10-29 13:15:00,18.33,18.33,18.31,18.32,49858.0,15.8793,15.8793,15.862,15.8707,49858.0
2019-10-29 13:20:00,18.32,18.33,18.31,18.32,47624.0,15.8707,15.8793,15.862,15.8707,47624.0
2019-10-29 13:25:00,18.32,18.33,18.32,18.33,36786.0,15.8707,15.8793,15.8707,15.8793,36786.0
2019-10-29 13:30:00,18.33,18.34,18.32,18.33,56652.0,15.8793,15.888,15.8707,15.8793,56652.0
2019-10-29 13:35:00,18.33,18.36,18.33,18.35,44578.0,15.8793,15.9053,15.8793,15.8967,44578.0
2019-10-29 13:40:00,18.35,18.36,18.34,18.35,76222.0,15.8967,15.9053,15.888,15.8967,76222.0
2019-10-29 13:45:00,18.35,18.35,18.34,18.34,78844.0,15.8967,15.8967,15.888,15.888,78844.0
2019-10-29 13:50:00,18.34,18.36,18.34,18.35,66622.0,15.888,15.9053,15.888,15.8967,66622.0
2019-10-29 13:55:00,18.35,18.35,18.33,18.34,54096.0,15.8967,15.8967,15.8793,15.888,54096.0
2019-10-29 14:00:00,18.34,18.35,18.33,18.34,48164.0,15.888,15.8967,15.8793,15.888,48164.0
2019-10-29 14:05:00,18.34,18.36,18.34,18.35,71214.0,15.888,15.9053,15.888,15.8967,71214.0
2019-10-29 14:10:00,18.35,18.36,18.34,18.35,78424.0,15.8967,15.9053,15.888,15.8967,78424.0
2019-10-29 14:15:00,18.35,18.36,18.35,18.36,66550.0,15.8967,15.9053,15.8967,15.9053,66550.0
2019-10-29 14:20:00,18.36,18.36,18.36,18.36,40268.0,15.9053,15.9053,15.9053,15.9053,40268.0
2019-10-29 14:25:00,18.36,18.36,18.35,18.35,67964.0,15.9053,15.9053,15.8967,15.8967,67964.0
2019-10-29 14:30:00,18.36,18.37,18.35,18.36,60494.0,15.9053,15.914,15.8967,15.9053,60494.0
2019-10-29 14:35:00,18.36,18.37,18.35,18.35,44618.0,15.9053,15.914,15.8967,15.8967,44618.0
2019-10-29 14:40:00,18.35,18.35,18.34,18.34,56368.0,15.8967,15.8967,15.888,15.888,56368.0
2019-10-29 14:45:00,18.34,18.35,18.32,18.32,72594.0,15.888,15.8967,15.8707,15.8707,72594.0
2019-10-29 14:50:00,18.32,18.33,18.32,18.32,54626.0,15.8707,15.8793,15.8707,15.8707,54626.0
2019-10-29 14:55:00,18.32,18.32,18.3,18.31,63914.0,15.8707,15.8707,15.8534,15.862,63914.0
2019-10-29 15:00:00,18.31,18.35,18.3,18.34,108044.0,15.862,15.8967,15.8534,15.888,108044.0
2019-10-29 15:05:00,18.34,18.35,18.32,18.35,106916.0,15.888,15.8967,15.8707,15.8967,106916.0
2019-10-29 15:10:00,18.35,18.36,18.34,18.35,74952.0,15.8967,15.9053,15.888,15.8967,74952.0
2019-10-29 15:15:00,18.35,18.37,18.35,18.36,77782.0,15.8967,15.914,15.8967,15.9053,77782.0
2019-10-29 15:20:00,18.36,18.37,18.36,18.36,77152.0,15.9053,15.914,15.9053,15.9053,77152.0
2019-10-29 15:25:00,18.36,18.37,18.36,18.36,72544.0,15.9053,15.914,15.9053,15.9053,72544.0
2019-10-29 15:30:00,18.36,18.38,18.35,18.38,121500.0,15.9053,15.9227,15.8967,15.9227,121500.0
2019-10-29 15:35:00,18.38,18.39,18.36,18.38,124318.0,15.9227,15.9313,15.9053,15.9227,124318.0
2019-10-29 15:40:00,18.38,18.39,18.36,18.37,150716.0,15.9227,15.9313,15.9053,15.914,150716.0
2019-10-29 15:45:00,18.37,18.38,18.36,18.36,129420.0,15.914,15.9227,15.9053,15.9053,129420.0
2019-10-29 15:50:00,18.36,18.38,18.36,18.37,196816.0,15.9053,15.9227,15.9053,15.914,196816.0
2019-10-29 15:55:00,18.36,18.38,18.34,18.37,458802.0,15.9053,15.9227,15.888,15.914,458802.0
2019-10-30 09:30:00,18.41,18.43,18.35,18.37,115098.0,15.9486,15.966,15.8967,15.914,115098.0
2019-10-30 09:35:00,18.36,18.38,18.33,18.35,83934.0,15.9053,15.9227,15.8793,15.8967,83934.0
2019-10-30 09:40:00,18.35,18.43,18.33,18.4,138054.0,15.8967,15.966,15.8793,15.94,138054.0
2019-10-30 09:45:00,18.4,18.41,18.38,18.38,50308.0,15.94,15.9486,15.9227,15.9227,50308.0
2019-10-30 09:50:00,18.38,18.39,18.35,18.36,139284.0,15.9227,15.9313,15.8967,15.9053,139284.0
2019-10-30 09:55:00,18.36,18.37,18.34,18.35,48678.0,15.9053,15.914,15.888,15.8967,48678.0
2019-10-30 10:00:00,18.35,18.35,18.23,18.29,201014.0,15.8967,15.8967,15.7927,15.8447,201014.0
2019-10-30 10:05:00,18.29,18.3,18.25,18.29,64726.0,15.8447,15.8534,15.81,15.8447,64726.0
2019-10-30 10:10:00,18.29,18.31,18.29,18.3,131282.0,15.8447,15.862,15.8447,15.8534,131282.0
2019-10-30 10:15:00,18.31,18.31,18.28,18.29,72696.0,15.862,15.862,15.836,15.8447,72696.0
2019-10-30 10:20:00,18.29,18.29,18.24,18.25,102208.0,15.8447,15.8447,15.8014,15.81,102208.0
2019-10-30 10:25:00,18.25,18.25,18.2,18.21,40568.0,15.81,15.81,15.7667,15.7754,40568.0
2019-10-30 10:30:00,18.21,18.22,18.17,18.17,44758.0,15.7754,15.784,15.7407,15.7407,44758.0
2019-10-30 10:35:00,18.18,18.2,18.16,18.17,71774.0,15.7494,15.7667,15.7321,15.7407,71774.0
2019-10-30 10:40:00,18.16,18.16,18.14,18.15,75964.0,15.7321,15.7321,15.7147,15.7234,75964.0
2019-10-30 10:45:00,18.15,18.16,18.11,18.11,89484.0,15.7234,15.7321,15.6888,15.6888,89484.0
2019-10-30 10:50:00,18.11,18.16,18.11,18.16,59238.0,15.6888,15.7321,15.6888,15.7321,59238.0
2019-10-30 10:55:00,18.15,18.16,18.14,18.15,65216.0,15.7234,15.7321,15.7147,15.7234,65216.0
2019-10-30 11:00:00,18.15,18.15,18.12,18.14,91692.0,15.7234,15.7234,15.6974,15.7147,91692.0
2019-10-30 11:05:00,18.14,18.14,18.11,18.13,67690.0,15.7147,15.7147,15.6888,15.7061,67690.0
2019-10-30 11:10:00,18.13,18.16,18.12,18.12,50568.0,15.7061,15.7321,15.6974,15.6974,50568.0
2019-10-30 11:15:00,18.13,18.13,18.08,18.09,126824.0,15.7061,15.7061,15.6628,15.6714,126824.0
2019-10-30 11:20:00,18.08,18.09,18.04,18.04,97996.0,15.6628,15.6714,15.6281,15.6281,97996.0
2019-10-30 11:25:00,18.04,18.06,18.03,18.03,84982.0,15.6281,15.6454,15.6195,15.6195,84982.0
2019-10-30 11:30:00,18.04,18.06,18.0,18.02,89740.0,15.6281,15.6454,15.5935,15.6108,89740.0
2019-10-30 11:35:00,18.02,18.06,18.01,18.05,59960.0,15.6108,15.6454,15.6021,15.6368,59960.0
2019-10-30 11:40:00,18.05,18.05,18.02,18.03,38840.0,15.6368,15.6368,15.6108,15.6195,38840.0
2019-10-30 11:45:00,18.03,18.06,18.03,18.05,60376.0,15.6195,15.6454,15.6195,15.6368,60376.0
2019-10-30 11:50:00,18.05,18.06,18.03,18.04,46906.0,15.6368,15.6454,15.6195,15.6281,46906.0
2019-10-30 11:55:00,18.04,18.04,18.03,18.04,36936.0,15.6281,15.6281,15.6195,15.6281,36936.0
2019-10-30 12:00:00,18.04,18.05,18.03,18.05,42602.0,15.6281,15.6368,15.6195,15.6368,42602.0
2019-10-30 12:05:00,18.05,18.08,18.05,18.07,64918.0,15.6368,15.6628,15.6368,15.6541,64918.0
2019-10-30 12:10:00,18.07,18.07,18.04,18.05,44300.0,15.6541,15.6541,15.6281,15.6368,44300.0
2019-10-30 12:15:00,18.05,18.05,18.03,18.04,43790.0,15.6368,15.6368,15.6195,15.6281,43790.0
2019-10-30 12:20:00,18.04,18.05,18.02,18.03,83950.0,15.6281,15.6368,15.6108,15.6195,83950.0
2019-10-30 12:25:00,18.03,18.04,18.01,18.04,51244.0,15.6195,15.6281,15.6021,15.6281,51244.0
2019-10-30 12:30:00,18.04,18.05,18.03,18.03,41326.0,15.6281,15.6368,15.6195,15.6195,41326.0
2019-10-30 12:35:00,18.03,18.06,18.03,18.06,53212.0,15.6195,15.6454,15.6195,15.6454,53212.0
2019-10-30 12:40:00,18.06,18.09,18.06,18.09,33054.0,15.6454,15.6714,15.6454,15.6714,33054.0
2019-10-30 12:45:00,18.09,18.09,18.08,18.09,30682.0,15.6714,15.6714,15.6628,15.6714,30682.0
2019-10-30 12:50:00,18.09,18.11,18.09,18.11,34388.0,15.6714,15.6888,15.6714,15.6888,34388.0
2019-10-30 12:55:00,18.11,18.13,18.11,18.13,25340.0,15.6888,15.7061,15.6888,15.7061,25340.0
2019-10-30 13:00:00,18.13,18.14,18.12,18.14,30550.0,15.7061,15.7147,15.6974,15.7147,30550.0
2019-10-30 13:05:00,18.14,18.14,18.12,18.13,36756.0,15.7147,15.7147,15.6974,15.7061,36756.0
2019-10-30 13:10:00,18.12,18.12,18.09,18.09,47428.0,15.6974,15.6974,15.6714,15.6714,47428.0
2019-10-30 13:15:00,18.09,18.1,18.09,18.09,29812.0,15.6714,15.6801,15.6714,15.6714,29812.0
2019-10-30 13:20:00,18.09,18.11,18.09,18.11,25048.0,15.6714,15.6888,15.6714,15.6888,25048.0
2019-10-30 13:25:00,18.11,18.11,18.08,18.08,131166.0,15.6888,15.6888,15.6628,15.6628,131166.0
2019-10-30 13:30:00,18.08,18.1,18.08,18.1,73086.0,15.6628,15.6801,15.6628,15.6801,73086.0
2019-10-30 13:35:00,18.1,18.11,18.09,18.1,30256.0,15.6801,15.6888,15.6714,15.6801,30256.0
2019-10-30 13:40:00,18.1,18.13,18.1,18.13,58832.0,15.6801,15.7061,15.6801,15.7061,58832.0
2019-10-30 13:45:00,18.13,18.14,18.11,18.12,83866.0,15.7061,15.7147,15.6888,15.6974,83866.0
2019-10-30 13:50:00,18.11,18.12,18.11,18.12,24390.0,15.6888,15.6974,15.6888,15.6974,24390.0
2019-10-30 13:55:00,18.12,18.13,18.1,18.13,63178.0,15.6974,15.7061,15.6801,15.7061,63178.0
2019-10-30 14:00:00,18.09,18.13,18.09,18.11,75884.0,15.6714,15.7061,15.6714,15.6888,75884.0
2019-10-30 14:05:00,18.11,18.11,18.08,18.09,35356.0,15.6888,15.6888,15.6628,15.6714,35356.0
2019-10-30 14:10:00,18.09,18.11,18.09,18.1,55758.0,15.6714,15.6888,15.6714,15.6801,55758.0
2019-10-30 14:15:00,18.1,18.14,18.1,18.11,45660.0,15.6801,15.7147,15.6801,15.6888,45660.0
2019-10-30 14:20:00,18.11,18.11,18.1,18.1,32146.0,15.6888,15.6888,15.6801,15.6801,32146.0
2019-10-30 14:25:00,18.1,18.11,18.09,18.1,99876.0,15.6801,15.6888,15.6714,15.6801,99876.0
2019-10-30 14:30:00,18.1,18.13,18.09,18.09,74556.0,15.6801,15.7061,15.6714,15.6714,74556.0
2019-10-30 14:35:00,18.1,18.13,18.09,18.11,62778.0,15.6801,15.7061,15.6714,15.6888,62778.0
2019-10-30 14:40:00,18.11,18.13,18.1,18.13,65944.0,15.6888,15.7061,15.6801,15.7061,65944.0
2019-10-30 14:45:00,18.13,18.13,18.11,18.11,49316.0,15.7061,15.7061,15.6888,15.6888,49316.0
2019-10-30 14:50:00,18.11,18.15,18.11,18.14,63270.0,15.6888,15.7234,15.6888,15.7147,63270.0
2019-10-30 14:55:00,18.14,18.16,18.14,18.15,62090.0,15.7147,15.7321,15.7147,15.7234,62090.0
2019-10-30 15:00:00,18.15,18.16,18.15,18.16,55744.0,15.7234,15.7321,15.7234,15.7321,55744.0
2019-10-30 15:05:00,18.16,18.16,18.15,18.15,65630.0,15.7321,15.7321,15.7234,15.7234,65630.0
2019-10-30 15:10:00,18.15,18.16,18.15,18.15,60734.0,15.7234,15.7321,15.7234,15.7234,60734.0
2019-10-30 15:15:00,18.15,18.16,18.14,18.15,50648.0,15.7234,15.7321,15.7147,15.7234,50648.0
2019-10-30 15:20:00,18.15,18.19,18.14,18.18,118740.0,15.7234,15.7581,15.7147,15.7494,118740.0
2019-10-30 15:25:00,18.18,18.18,18.15,18.15,70944.0,15.7494,15.7494,15.7234,15.7234,70944.0
2019-10-30 15:30:00,18.15,18.16,18.14,18.14,117362.0,15.7234,15.7321,15.7147,15.7147,117362.0
2019-10-30 15:35:00,18.14,18.15,18.13,18.14,102970.0,15.7147,15.7234,15.7061,15.7147,102970.0
2019-10-30 15:40:00,18.13,18.14,18.13,18.13,81222.0,15.7061,15.7147,15.7061,15.7061,81222.0
2019-10-30 15:45:00,18.13,18.14,18.12,18.13,163526.0,15.7061,15.7147,15.6974,15.7061,163526.0
2019-10-30 15:50:00,18.13,18.17,18.13,18.17,209100.0,15.7061,15.7407,15.7061,15.7407,209100.0
2019-10-30 15:55:00,18.16,18.17,18.11,18.15,545334.0,15.7321,15.7407,15.6888,15.7234,545334.0
2019-10-31 09:30:00,18.06,18.08,17.97,18.0,168918.0,15.6454,15.6628,15.5675,15.5935,168918.0
2019-10-31 09:35:00,18.01,18.01,17.93,17.95,125094.0,15.6021,15.6021,15.5328,15.5501,125094.0
2019-10-31 09:40:00,17.96,18.08,17.96,18.0,207720.0,15.5588,15.6628,15.5588,15.5935,207720.0
2019-10-31 09:45:00,18.01,18.06,17.95,17.96,92428.0,15.6021,15.6454,15.5501,15.5588,92428.0
2019-10-31 09:50:00,17.96,17.96,17.9,17.93,115680.0,15.5588,15.5588,15.5068,15.5328,115680.0
2019-10-31 09:55:00,17.92,17.96,17.92,17.93,60450.0,15.5242,15.5588,15.5242,15.5328,60450.0
2019-10-31 10:00:00,17.92,17.93,17.82,17.82,138132.0,15.5242,15.5328,15.4375,15.4375,138132.0
2019-10-31 10:05:00,17.82,17.84,17.79,17.83,105078.0,15.4375,15.4549,15.4115,15.4462,105078.0
2019-10-31 10:10:00,17.83,17.86,17.79,17.85,55762.0,15.4462,15.4722,15.4115,15.4635,55762.0
2019-10-31 10:15:00,17.85,17.85,17.82,17.83,49518.0,15.4635,15.4635,15.4375,15.4462,49518.0
2019-10-31 10:20:00,17.83,17.84,17.74,17.75,106126.0,15.4462,15.4549,15.3682,15.3769,106126.0
2019-10-31 10:25:00,17.75,17.85,17.75,17.84,87960.0,15.3769,15.4635,15.3769,15.4549,87960.0
2019-10-31 10:30:00,17.84,17.85,17.8,17.81,60442.0,15.4549,15.4635,15.4202,15.4289,60442.0
2019-10-31 10:35:00,17.8,17.89,17.8,17.88,127314.0,15.4202,15.4982,15.4202,15.4895,127314.0
2019-10-31 10:40:00,17.88,17.9,17.87,17.9,41236.0,15.4895,15.5068,15.4808,15.5068,41236.0
2019-10-31 10:45:00,17.9,17.93,17.89,17.93,42286.0,15.5068,15.5328,15.4982,15.5328,42286.0
2019-10-31 10:50:00,17.94,17.94,17.91,17.93,44986.0,15.5415,15.5415,15.5155,15.5328,44986.0
2019-10-31 10:55:00,17.93,17.98,17.92,17.97,158790.0,15.5328,15.5761,15.5242,15.5675,158790.0
2019-10-31 11:00:00,17.98,17.98,17.95,17.96,80330.0,15.5761,15.5761,15.5501,15.5588,80330.0
2019-10-31 11:05:00,17.96,17.98,17.96,17.97,74756.0,15.5588,15.5761,15.5588,15.5675,74756.0
2019-10-31 11:10:00,17.97,17.98,17.95,17.97,68512.0,15.5675,15.5761,15.5501,15.5675,68512.0
2019-10-31 11:15:00,17.97,17.98,17.95,17.97,90586.0,15.5675,15.5761,15.5501,15.5675,90586.0
2019-10-31 11:20:00,17.97,17.97,17.95,17.97,50718.0,15.5675,15.5675,15.5501,15.5675,50718.0
2019-10-31 11:25:00,17.97,17.98,17.94,17.96,49698.0,15.5675,15.5761,15.5415,15.5588,49698.0
2019-10-31 11:30:00,17.96,17.98,17.95,17.95,43730.0,15.5588,15.5761,15.5501,15.5501,43730.0
2019-10-31 11:35:00,17.95,17.96,17.93,17.96,47374.0,15.5501,15.5588,15.5328,15.5588,47374.0
2019-10-31 11:40:00,17.96,18.0,17.95,17.97,101694.0,15.5588,15.5935,15.5501,15.5675,101694.0
2019-10-31 11:45:00,17.97,18.0,17.96,18.0,52032.0,15.5675,15.5935,15.5588,15.5935,52032.0
2019-10-31 11:50:00,18.0,18.0,17.99,18.0,45226.0,15.5935,15.5935,15.5848,15.5935,45226.0
2019-10-31 11:55:00,18.0,18.01,17.99,17.99,50054.0,15.5935,15.6021,15.5848,15.5848,50054.0
2019-10-31 12:00:00,17.99,17.99,17.96,17.96,55968.0,15.5848,15.5848,15.5588,15.5588,55968.0
2019-10-31 12:05:00,17.96,17.97,17.95,17.96,14774.0,15.5588,15.5675,15.5501,15.5588,14774.0
2019-10-31 12:10:00,17.96,17.99,17.95,17.99,32176.0,15.5588,15.5848,15.5501,15.5848,32176.0
2019-10-31 12:15:00,17.99,17.99,17.96,17.97,37822.0,15.5848,15.5848,15.5588,15.5675,37822.0
2019-10-31 12:20:00,17.97,17.99,17.96,17.97,31096.0,15.5675,15.5848,15.5588,15.5675,31096.0
2019-10-31 12:25:00,17.97,17.99,17.97,17.99,20912.0,15.5675,15.5848,15.5675,15.5848,20912.0
2019-10-31 12:30:00,17.98,17.99,17.96,17.97,37508.0,15.5761,15.5848,15.5588,15.5675,37508.0
2019-10-31 12:35:00,17.97,17.98,17.95,17.96,28966.0,15.5675,15.5761,15.5501,15.5588,28966.0
2019-10-31 12:40:00,17.96,17.96,17.92,17.93,73268.0,15.5588,15.5588,15.5242,15.5328,73268.0
2019-10-31 12:45:00,17.93,17.93,17.92,17.93,54998.0,15.5328,15.5328,15.5242,15.5328,54998.0
2019-10-31 12:50:00,17.93,17.96,17.93,17.95,30254.0,15.5328,15.5588,15.5328,15.5501,30254.0
2019-10-31 12:55:00,17.95,17.96,17.93,17.94,27410.0,15.5501,15.5588,15.5328,15.5415,27410.0
2019-10-31 13:00:00,17.93,17.96,17.93,17.95,34508.0,15.5328,15.5588,15.5328,15.5501,34508.0
2019-10-31 13:05:00,17.95,17.97,17.94,17.96,26982.0,15.5501,15.5675,15.5415,15.5588,26982.0
2019-10-31 13:10:00,17.96,17.97,17.93,17.95,43748.0,15.5588,15.5675,15.5328,15.5501,43748.0
2019-10-31 13:15:00,17.95,17.96,17.95,17.95,24182.0,15.5501,15.5588,15.5501,15.5501,24182.0
2019-10-31 13:20:00,17.96,17.96,17.95,17.96,28830.0,15.5588,15.5588,15.5501,15.5588,28830.0
2019-10-31 13:25:00,17.96,17.96,17.94,17.95,22808.0,15.5588,15.5588,15.5415,15.5501,22808.0
2019-10-31 13:30:00,17.95,17.96,17.93,17.95,47858.0,15.5501,15.5588,15.5328,15.5501,47858.0
2019-10-31 13:35:00,17.95,17.95,17.93,17.93,45878.0,15.5501,15.5501,15.5328,15.5328,45878.0
2019-10-31 13:40:00,17.93,17.95,17.93,17.93,39996.0,15.5328,15.5501,15.5328,15.5328,39996.0
2019-10-31 13:45:00,17.93,17.93,17.92,17.92,30814.0,15.5328,15.5328,15.5242,15.5242,30814.0
2019-10-31 13:50:00,17.92,17.93,17.91,17.92,30438.0,15.5242,15.5328,15.5155,15.5242,30438.0
2019-10-31 13:55:00,17.92,17.92,17.9,17.91,37994.0,15.5242,15.5242,15.5068,15.5155,37994.0
2019-10-31 14:00:00,17.91,17.92,17.9,17.92,38208.0,15.5155,15.5242,15.5068,15.5242,38208.0
2019-10-31 14:05:00,17.92,17.93,17.91,17.92,36992.0,15.5242,15.5328,15.5155,15.5242,36992.0
2019-10-31 14:10:00,17.92,17.94,17.92,17.93,35850.0,15.5242,15.5415,15.5242,15.5328,35850.0
2019-10-31 14:15:00,17.93,17.93,17.92,17.92,31522.0,15.5328,15.5328,15.5242,15.5242,31522.0
2019-10-31 14:20:00,17.92,17.93,17.92,17.93,34394.0,15.5242,15.5328,15.5242,15.5328,34394.0
2019-10-31 14:25:00,17.93,17.95,17.92,17.93,42352.0,15.5328,15.5501,15.5242,15.5328,42352.0
2019-10-31 14:30:00,17.94,17.95,17.92,17.92,41090.0,15.5415,15.5501,15.5242,15.5242,41090.0
2019-10-31 14:35:00,17.92,17.93,17.92,17.93,33798.0,15.5242,15.5328,15.5242,15.5328,33798.0
2019-10-31 14:40:00,17.93,17.93,17.9,17.92,69758.0,15.5328,15.5328,15.5068,15.5242,69758.0
2019-10-31 14:45:00,17.92,17.93,17.9,17.92,38634.0,15.5242,15.5328,15.5068,15.5242,38634.0
2019-10-31 14:50:00,17.92,17.94,17.92,17.94,33190.0,15.5242,15.5415,15.5242,15.5415,33190.0
2019-10-31 14:55:00,17.93,17.95,17.93,17.95,37010.0,15.5328,15.5501,15.5328,15.5501,37010.0
2019-10-31 15:00:00,17.95,17.96,17.94,17.95,76106.0,15.5501,15.5588,15.5415,15.5501,76106.0
2019-10-31 15:05:00,17.95,17.95,17.95,17.95,53756.0,15.5501,15.5501,15.5501,15.5501,53756.0
2019-10-31 15:10:00,17.95,17.99,17.95,17.98,109794.0,15.5501,15.5848,15.5501,15.5761,109794.0
2019-10-31 15:15:00,17.98,17.98,17.97,17.97,47470.0,15.5761,15.5761,15.5675,15.5675,47470.0
2019-10-31 15:20:00,17.97,17.97,17.95,17.95,68622.0,15.5675,15.5675,15.5501,15.5501,68622.0
2019-10-31 15:25:00,17.95,17.95,17.93,17.94,42600.0,15.5501,15.5501,15.5328,15.5415,42600.0
2019-10-31 15:30:00,17.94,18.0,17.93,17.99,135454.0,15.5415,15.5935,15.5328,15.5848,135454.0
2019-10-31 15:35:00,17.99,17.99,17.96,17.97,65604.0,15.5848,15.5848,15.5588,15.5675,65604.0
2019-10-31 15:40:00,17.97,17.97,17.94,17.95,112660.0,15.5675,15.5675,15.5415,15.5501,112660.0
2019-10-31 15:45:00,17.95,17.95,17.91,17.92,117642.0,15.5501,15.5501,15.5155,15.5242,117642.0
2019-10-31 15:50:00,17.92,17.93,17.91,17.93,203302.0,15.5242,15.5328,15.5155,15.5328,203302.0
2019-10-31 15:55:00,17.93,18.0,17.91,17.99,795924.0,15.5328,15.5935,15.5155,15.5848,795924.0
2019-11-01 09:30:00,18.17,18.18,18.1,18.18,183488.0,15.7407,15.7494,15.6801,15.7494,183488.0
2019-11-01 09:35:00,18.18,18.22,18.15,18.18,70924.0,15.7494,15.784,15.7234,15.7494,70924.0
2019-11-01 09:40:00,18.18,18.18,18.11,18.18,80888.0,15.7494,15.7494,15.6888,15.7494,80888.0
2019-11-01 09:45:00,18.18,18.18,18.15,18.16,55826.0,15.7494,15.7494,15.7234,15.7321,55826.0
2019-11-01 09:50:00,18.16,18.18,18.15,18.17,54304.0,15.7321,15.7494,15.7234,15.7407,54304.0
2019-11-01 09:55:00,18.18,18.23,18.18,18.21,45268.0,15.7494,15.7927,15.7494,15.7754,45268.0
2019-11-01 10:00:00,18.21,18.25,18.15,18.23,73432.0,15.7754,15.81,15.7234,15.7927,73432.0
2019-11-01 10:05:00,18.23,18.24,18.21,18.21,59330.0,15.7927,15.8014,15.7754,15.7754,59330.0
2019-11-01 10:10:00,18.21,18.23,18.19,18.23,46046.0,15.7754,15.7927,15.7581,15.7927,46046.0
2019-11-01 10:15:00,18.23,18.28,18.23,18.26,52516.0,15.7927,15.836,15.7927,15.8187,52516.0
2019-11-01 10:20:00,18.26,18.27,18.25,18.26,45090.0,15.8187,15.8274,15.81,15.8187,45090.0
2019-11-01 10:25:00,18.25,18.26,18.23,18.26,48390.0,15.81,15.8187,15.7927,15.8187,48390.0
2019-11-01 10:30:00,18.26,18.29,18.26,18.29,53430.0,15.8187,15.8447,15.8187,15.8447,53430.0
2019-11-01 10:35:00,18.29,18.29,18.24,18.24,98168.0,15.8447,15.8447,15.8014,15.8014,98168.0
2019-11-01 10:40:00,18.24,18.28,18.24,18.27,51050.0,15.8014,15.836,15.8014,15.8274,51050.0
2019-11-01 10:45:00,18.27,18.28,18.25,18.25,38146.0,15.8274,15.836,15.81,15.81,38146.0
2019-11-01 10:50:00,18.25,18.27,18.25,18.27,33416.0,15.81,15.8274,15.81,15.8274,33416.0
2019-11-01 10:55:00,18.28,18.3,18.27,18.29,37314.0,15.836,15.8534,15.8274,15.8447,37314.0
2019-11-01 11:00:00,18.29,18.29,18.27,18.28,43424.0,15.8447,15.8447,15.8274,15.836,43424.0
2019-11-01 11:05:00,18.28,18.32,18.27,18.32,45950.0,15.836,15.8707,15.8274,15.8707,45950.0
2019-11-01 11:10:00,18.32,18.33,18.31,18.32,48194.0,15.8707,15.8793,15.862,15.8707,48194.0
2019-11-01 11:15:00,18.32,18.34,18.32,18.33,37652.0,15.8707,15.888,15.8707,15.8793,37652.0
2019-11-01 11:20:00,18.34,18.36,18.33,18.35,41392.0,15.888,15.9053,15.8793,15.8967,41392.0
2019-11-01 11:25:00,18.35,18.36,18.31,18.32,40488.0,15.8967,15.9053,15.862,15.8707,40488.0
2019-11-01 11:30:00,18.31,18.33,18.31,18.33,16402.0,15.862,15.8793,15.862,15.8793,16402.0
2019-11-01 11:35:00,18.34,18.34,18.32,18.33,27968.0,15.888,15.888,15.8707,15.8793,27968.0
2019-11-01 11:40:00,18.33,18.35,18.33,18.33,17840.0,15.8793,15.8967,15.8793,15.8793,17840.0
2019-11-01 11:45:00,18.34,18.35,18.32,18.34,35392.0,15.888,15.8967,15.8707,15.888,35392.0
2019-11-01 11:50:00,18.35,18.36,18.34,18.35,34506.0,15.8967,15.9053,15.888,15.8967,34506.0
2019-11-01 11:55:00,18.35,18.36,18.33,18.34,24594.0,15.8967,15.9053,15.8793,15.888,24594.0
2019-11-01 12:00:00,18.33,18.34,18.31,18.33,51714.0,15.8793,15.888,15.862,15.8793,51714.0
2019-11-01 12:05:00,18.33,18.34,18.32,18.34,29588.0,15.8793,15.888,15.8707,15.888,29588.0
2019-11-01 12:10:00,18.33,18.34,18.3,18.3,37084.0,15.8793,15.888,15.8534,15.8534,37084.0
2019-11-01 12:15:00,18.3,18.3,18.29,18.3,17834.0,15.8534,15.8534,15.8447,15.8534,17834.0
2019-11-01 12:20:00,18.3,18.3,18.29,18.3,11788.0,15.8534,15.8534,15.8447,15.8534,11788.0
2019-11-01 12:25:00,18.3,18.35,18.3,18.34,161376.0,15.8534,15.8967,15.8534,15.888,161376.0
2019-11-01 12:30:00,18.34,18.35,18.33,18.35,30794.0,15.888,15.8967,15.8793,15.8967,30794.0
2019-11-01 12:35:00,18.35,18.36,18.35,18.36,15870.0,15.8967,15.9053,15.8967,15.9053,15870.0
2019-11-01 12:40:00,18.36,18.36,18.35,18.35,31754.0,15.9053,15.9053,15.8967,15.8967,31754.0
2019-11-01 12:45:00,18.36,18.37,18.35,18.36,20772.0,15.9053,15.914,15.8967,15.9053,20772.0
2019-11-01 12:50:00,18.36,18.36,18.35,18.36,16568.0,15.9053,15.9053,15.8967,15.9053,16568.0
2019-11-01 12:55:00,18.35,18.36,18.34,18.35,28980.0,15.8967,15.9053,15.888,15.8967,28980.0
2019-11-01 13:00:00,18.35,18.36,18.35,18.36,27072.0,15.8967,15.9053,15.8967,15.9053,27072.0
2019-11-01 13:05:00,18.36,18.39,18.36,18.39,37784.0,15.9053,15.9313,15.9053,15.9313,37784.0
2019-11-01 13:10:00,18.39,18.43,18.38,18.43,153920.0,15.9313,15.966,15.9227,15.966,153920.0
2019-11-01 13:15:00,18.43,18.45,18.43,18.43,48438.0,15.966,15.9833,15.966,15.966,48438.0
2019-11-01 13:20:00,18.43,18.45,18.43,18.43,50536.0,15.966,15.9833,15.966,15.966,50536.0
2019-11-01 13:25:00,18.43,18.46,18.43,18.45,50988.0,15.966,15.992,15.966,15.9833,50988.0
2019-11-01 13:30:00,18.46,18.47,18.45,18.47,29986.0,15.992,16.0006,15.9833,16.0006,29986.0
2019-11-01 13:35:00,18.47,18.48,18.46,18.47,45018.0,16.0006,16.0093,15.992,16.0006,45018.0
2019-11-01 13:40:00,18.47,18.48,18.46,18.48,43104.0,16.0006,16.0093,15.992,16.0093,43104.0
2019-11-01 13:45:00,18.48,18.52,18.48,18.52,59608.0,16.0093,16.0439,16.0093,16.0439,59608.0
2019-11-01 13:50:00,18.52,18.52,18.49,18.5,64154.0,16.0439,16.0439,16.018,16.0266,64154.0
2019-11-01 13:55:00,18.49,18.5,18.49,18.49,26666.0,16.018,16.0266,16.018,16.018,26666.0
2019-11-01 14:00:00,18.49,18.52,18.48,18.5,89354.0,16.018,16.0439,16.0093,16.0266,89354.0
2019-11-01 14:05:00,18.5,18.5,18.49,18.5,57548.0,16.0266,16.0266,16.018,16.0266,57548.0
2019-11-01 14:10:00,18.5,18.53,18.5,18.52,63606.0,16.0266,16.0526,16.0266,16.0439,63606.0
2019-11-01 14:15:00,18.51,18.52,18.5,18.52,44834.0,16.0353,16.0439,16.0266,16.0439,44834.0
2019-11-01 14:20:00,18.52,18.52,18.48,18.48,68780.0,16.0439,16.0439,16.0093,16.0093,68780.0
2019-11-01 14:25:00,18.49,18.5,18.48,18.5,41356.0,16.018,16.0266,16.0093,16.0266,41356.0
2019-11-01 14:30:00,18.49,18.51,18.49,18.5,40190.0,16.018,16.0353,16.018,16.0266,40190.0
2019-11-01 14:35:00,18.5,18.5,18.48,18.49,49868.0,16.0266,16.0266,16.0093,16.018,49868.0
2019-11-01 14:40:00,18.49,18.5,18.48,18.5,36624.0,16.018,16.0266,16.0093,16.0266,36624.0
2019-11-01 14:45:00,18.5,18.52,18.5,18.5,76744.0,16.0266,16.0439,16.0266,16.0266,76744.0
2019-11-01 14:50:00,18.5,18.5,18.48,18.48,102378.0,16.0266,16.0266,16.0093,16.0093,102378.0
2019-11-01 14:55:00,18.49,18.5,18.48,18.49,59012.0,16.018,16.0266,16.0093,16.018,59012.0
2019-11-01 15:00:00,18.49,18.5,18.48,18.49,49058.0,16.018,16.0266,16.0093,16.018,49058.0
2019-11-01 15:05:00,18.49,18.49,18.47,18.48,66604.0,16.018,16.018,16.0006,16.0093,66604.0
2019-11-01 15:10:00,18.48,18.5,18.48,18.5,85792.0,16.0093,16.0266,16.0093,16.0266,85792.0
2019-11-01 15:15:00,18.5,18.5,18.48,18.49,198874.0,16.0266,16.0266,16.0093,16.018,198874.0
2019-11-01 15:20:00,18.49,18.49,18.44,18.45,112644.0,16.018,16.018,15.9746,15.9833,112644.0
2019-11-01 15:25:00,18.44,18.46,18.43,18.45,76076.0,15.9746,15.992,15.966,15.9833,76076.0
2019-11-01 15:30:00,18.45,18.46,18.43,18.46,91012.0,15.9833,15.992,15.966,15.992,91012.0
2019-11-01 15:35:00,18.46,18.49,18.45,18.49,100092.0,15.992,16.018,15.9833,16.018,100092.0
2019-11-01 15:40:00,18.49,18.5,18.48,18.49,167802.0,16.018,16.0266,16.0093,16.018,167802.0
2019-11-01 15:45:00,18.49,18.5,18.48,18.5,170622.0,16.018,16.0266,16.0093,16.0266,170622.0
2019-11-01 15:50:00,18.5,18.54,18.5,18.54,258914.0,16.0266,16.0613,16.0266,16.0613,258914.0
2019-11-01 15:55:00,18.54,18.58,18.54,18.58,754580.0,16.0613,16.0959,16.0613,16.0959,754580.0
2019-11-04 09:30:00,18.7,18.96,18.67,18.89,245662.0,16.1999,16.4251,16.1739,16.3645,245662.0
2019-11-04 09:35:00,18.89,18.89,18.8,18.8,203424.0,16.3645,16.3645,16.2865,16.2865,203424.0
2019-11-04 09:40:00,18.8,18.88,18.79,18.86,258136.0,16.2865,16.3558,16.2778,16.3385,258136.0
2019-11-04 09:45:00,18.87,18.88,18.77,18.8,99256.0,16.3471,16.3558,16.2605,16.2865,99256.0
2019-11-04 09:50:00,18.8,18.83,18.77,18.8,94402.0,16.2865,16.3125,16.2605,16.2865,94402.0
2019-11-04 09:55:00,18.8,18.83,18.79,18.8,48270.0,16.2865,16.3125,16.2778,16.2865,48270.0
2019-11-04 10:00:00,18.79,18.81,18.77,18.78,84602.0,16.2778,16.2952,16.2605,16.2692,84602.0
2019-11-04 10:05:00,18.78,18.86,18.78,18.85,114710.0,16.2692,16.3385,16.2692,16.3298,114710.0
2019-11-04 10:10:00,18.86,18.89,18.82,18.82,122906.0,16.3385,16.3645,16.3038,16.3038,122906.0
2019-11-04 10:15:00,18.82,18.84,18.78,18.78,86132.0,16.3038,16.3212,16.2692,16.2692,86132.0
2019-11-04 10:20:00,18.79,18.82,18.78,18.79,89474.0,16.2778,16.3038,16.2692,16.2778,89474.0
2019-11-04 10:25:00,18.78,18.81,18.78,18.79,80630.0,16.2692,16.2952,16.2692,16.2778,80630.0
2019-11-04 10:30:00,18.79,18.83,18.78,18.82,54326.0,16.2778,16.3125,16.2692,16.3038,54326.0
2019-11-04 10:35:00,18.82,18.82,18.76,18.76,60174.0,16.3038,16.3038,16.2519,16.2519,60174.0
2019-11-04 10:40:00,18.76,18.76,18.72,18.73,128236.0,16.2519,16.2519,16.2172,16.2259,128236.0
2019-11-04 10:45:00,18.73,18.75,18.72,18.75,44474.0,16.2259,16.2432,16.2172,16.2432,44474.0
2019-11-04 10:50:00,18.75,18.75,18.73,18.74,36328.0,16.2432,16.2432,16.2259,16.2345,36328.0
2019-11-04 10:55:00,18.75,18.77,18.71,18.76,119696.0,16.2432,16.2605,16.2085,16.2519,119696.0
2019-11-04 11:00:00,18.75,18.79,18.75,18.75,94992.0,16.2432,16.2778,16.2432,16.2432,94992.0
2019-11-04 11:05:00,18.75,18.75,18.68,18.68,162358.0,16.2432,16.2432,16.1825,16.1825,162358.0
2019-11-04 11:10:00,18.68,18.71,18.68,18.71,53152.0,16.1825,16.2085,16.1825,16.2085,53152.0
2019-11-04 11:15:00,18.71,18.72,18.69,18.69,46592.0,16.2085,16.2172,16.1912,16.1912,46592.0
2019-11-04 11:20:00,18.7,18.7,18.67,18.7,41876.0,16.1999,16.1999,16.1739,16.1999,41876.0
2019-11-04 11:25:00,18.7,18.72,18.7,18.71,31692.0,16.1999,16.2172,16.1999,16.2085,31692.0
2019-11-04 11:30:00,18.71,18.71,18.69,18.71,50202.0,16.2085,16.2085,16.1912,16.2085,50202.0
2019-11-04 11:35:00,18.71,18.72,18.68,18.68,49938.0,16.2085,16.2172,16.1825,16.1825,49938.0
2019-11-04 11:40:00,18.68,18.68,18.64,18.66,61546.0,16.1825,16.1825,16.1479,16.1652,61546.0
2019-11-04 11:45:00,18.66,18.67,18.64,18.67,36660.0,16.1652,16.1739,16.1479,16.1739,36660.0
2019-11-04 11:50:00,18.67,18.67,18.64,18.66,34192.0,16.1739,16.1739,16.1479,16.1652,34192.0
2019-11-04 11:55:00,18.67,18.67,18.62,18.62,68106.0,16.1739,16.1739,16.1306,16.1306,68106.0
2019-11-04 12:00:00,18.63,18.65,18.62,18.65,52954.0,16.1392,16.1566,16.1306,16.1566,52954.0
2019-11-04 12:05:00,18.65,18.65,18.63,18.65,56102.0,16.1566,16.1566,16.1392,16.1566,56102.0
2019-11-04 12:10:00,18.65,18.66,18.64,18.65,50220.0,16.1566,16.1652,16.1479,16.1566,50220.0
2019-11-04 12:15:00,18.65,18.66,18.64,18.65,121600.0,16.1566,16.1652,16.1479,16.1566,121600.0
2019-11-04 12:20:00,18.65,18.66,18.62,18.62,54344.0,16.1566,16.1652,16.1306,16.1306,54344.0
2019-11-04 12:25:00,18.63,18.63,18.59,18.59,66984.0,16.1392,16.1392,16.1046,16.1046,66984.0
2019-11-04 12:30:00,18.6,18.61,18.59,18.6,43696.0,16.1132,16.1219,16.1046,16.1132,43696.0
2019-11-04 12:35:00,18.6,18.61,18.6,18.6,28814.0,16.1132,16.1219,16.1132,16.1132,28814.0
2019-11-04 12:40:00,18.6,18.63,18.6,18.63,22962.0,16.1132,16.1392,16.1132,16.1392,22962.0
2019-11-04 12:45:00,18.63,18.63,18.59,18.6,53600.0,16.1392,16.1392,16.1046,16.1132,53600.0
2019-11-04 12:50:00,18.6,18.61,18.59,18.61,53718.0,16.1132,16.1219,16.1046,16.1219,53718.0
2019-11-04 12:55:00,18.61,18.63,18.61,18.63,27224.0,16.1219,16.1392,16.1219,16.1392,27224.0
2019-11-04 13:00:00,18.62,18.64,18.62,18.64,21988.0,16.1306,16.1479,16.1306,16.1479,21988.0
2019-11-04 13:05:00,18.64,18.64,18.63,18.64,14432.0,16.1479,16.1479,16.1392,16.1479,14432.0
2019-11-04 13:10:00,18.64,18.64,18.63,18.64,32228.0,16.1479,16.1479,16.1392,16.1479,32228.0
2019-11-04 13:15:00,18.64,18.65,18.61,18.61,63946.0,16.1479,16.1566,16.1219,16.1219,63946.0
2019-11-04 13:20:00,18.61,18.64,18.6,18.64,62976.0,16.1219,16.1479,16.1132,16.1479,62976.0
2019-11-04 13:25:00,18.63,18.64,18.62,18.63,35010.0,16.1392,16.1479,16.1306,16.1392,35010.0
2019-11-04 13:30:00,18.63,18.64,18.63,18.64,38144.0,16.1392,16.1479,16.1392,16.1479,38144.0
2019-11-04 13:35:00,18.64,18.66,18.64,18.65,54494.0,16.1479,16.1652,16.1479,16.1566,54494.0
2019-11-04 13:40:00,18.65,18.65,18.63,18.64,67804.0,16.1566,16.1566,16.1392,16.1479,67804.0
2019-11-04 13:45:00,18.63,18.66,18.63,18.65,40318.0,16.1392,16.1652,16.1392,16.1566,40318.0
2019-11-04 13:50:00,18.65,18.66,18.65,18.65,30344.0,16.1566,16.1652,16.1566,16.1566,30344.0
2019-11-04 13:55:00,18.66,18.66,18.64,18.64,24098.0,16.1652,16.1652,16.1479,16.1479,24098.0
2019-11-04 14:00:00,18.65,18.65,18.62,18.63,70006.0,16.1566,16.1566,16.1306,16.1392,70006.0
2019-11-04 14:05:00,18.62,18.63,18.61,18.62,40748.0,16.1306,16.1392,16.1219,16.1306,40748.0
2019-11-04 14:10:00,18.63,18.64,18.62,18.64,22742.0,16.1392,16.1479,16.1306,16.1479,22742.0
2019-11-04 14:15:00,18.64,18.68,18.64,18.66,112600.0,16.1479,16.1825,16.1479,16.1652,112600.0
2019-11-04 14:20:00,18.66,18.68,18.66,18.68,36962.0,16.1652,16.1825,16.1652,16.1825,36962.0
2019-11-04 14:25:00,18.67,18.7,18.67,18.7,52332.0,16.1739,16.1999,16.1739,16.1999,52332.0
2019-11-04 14:30:00,18.7,18.71,18.69,18.7,33742.0,16.1999,16.2085,16.1912,16.1999,33742.0
2019-11-04 14:35:00,18.71,18.71,18.7,18.71,27056.0,16.2085,16.2085,16.1999,16.2085,27056.0
2019-11-04 14:40:00,18.71,18.73,18.71,18.72,39836.0,16.2085,16.2259,16.2085,16.2172,39836.0
2019-11-04 14:45:00,18.73,18.73,18.69,18.7,67106.0,16.2259,16.2259,16.1912,16.1999,67106.0
2019-11-04 14:50:00,18.7,18.71,18.67,18.7,74308.0,16.1999,16.2085,16.1739,16.1999,74308.0
2019-11-04 14:55:00,18.7,18.7,18.65,18.65,150700.0,16.1999,16.1999,16.1566,16.1566,150700.0
2019-11-04 15:00:00,18.65,18.66,18.64,18.64,46090.0,16.1566,16.1652,16.1479,16.1479,46090.0
2019-11-04 15:05:00,18.64,18.64,18.63,18.63,47492.0,16.1479,16.1479,16.1392,16.1392,47492.0
2019-11-04 15:10:00,18.63,18.63,18.61,18.61,72728.0,16.1392,16.1392,16.1219,16.1219,72728.0
2019-11-04 15:15:00,18.62,18.63,18.61,18.63,50656.0,16.1306,16.1392,16.1219,16.1392,50656.0
2019-11-04 15:20:00,18.63,18.63,18.6,18.61,113190.0,16.1392,16.1392,16.1132,16.1219,113190.0
2019-11-04 15:25:00,18.61,18.61,18.59,18.61,68358.0,16.1219,16.1219,16.1046,16.1219,68358.0
2019-11-04 15:30:00,18.6,18.65,18.6,18.64,149648.0,16.1132,16.1566,16.1132,16.1479,149648.0
2019-11-04 15:35:00,18.64,18.64,18.62,18.63,119018.0,16.1479,16.1479,16.1306,16.1392,119018.0
2019-11-04 15:40:00,18.63,18.65,18.61,18.61,168712.0,16.1392,16.1566,16.1219,16.1219,168712.0
2019-11-04 15:45:00,18.62,18.63,18.61,18.63,144412.0,16.1306,16.1392,16.1219,16.1392,144412.0
2019-11-04 15:50:00,18.63,18.67,18.63,18.65,295138.0,16.1392,16.1739,16.1392,16.1566,295138.0
2019-11-04 15:55:00,18.65,18.68,18.65,18.65,506226.0,16.1566,16.1825,16.1566,16.1566,506226.0
2019-11-05 09:30:00,18.68,18.86,18.65,18.86,181830.0,16.1825,16.3385,16.1566,16.3385,181830.0
2019-11-05 09:35:00,18.86,18.96,18.84,18.84,219848.0,16.3385,16.4251,16.3212,16.3212,219848.0
2019-11-05 09:40:00,18.83,18.86,18.75,18.78,141276.0,16.3125,16.3385,16.2432,16.2692,141276.0
2019-11-05 09:45:00,18.78,18.85,18.78,18.84,70614.0,16.2692,16.3298,16.2692,16.3212,70614.0
2019-11-05 09:50:00,18.84,18.88,18.81,18.88,79034.0,16.3212,16.3558,16.2952,16.3558,79034.0
2019-11-05 09:55:00,18.88,18.88,18.83,18.83,134162.0,16.3558,16.3558,16.3125,16.3125,134162.0
2019-11-05 10:00:00,18.84,18.92,18.84,18.86,277428.0,16.3212,16.3905,16.3212,16.3385,277428.0
2019-11-05 10:05:00,18.86,18.86,18.75,18.76,81860.0,16.3385,16.3385,16.2432,16.2519,81860.0
2019-11-05 10:10:00,18.76,18.77,18.72,18.73,172106.0,16.2519,16.2605,16.2172,16.2259,172106.0
2019-11-05 10:15:00,18.73,18.74,18.72,18.73,90856.0,16.2259,16.2345,16.2172,16.2259,90856.0
2019-11-05 10:20:00,18.73,18.73,18.68,18.69,71906.0,16.2259,16.2259,16.1825,16.1912,71906.0
2019-11-05 10:25:00,18.68,18.69,18.66,18.68,63698.0,16.1825,16.1912,16.1652,16.1825,63698.0
2019-11-05 10:30:00,18.68,18.68,18.67,18.67,95334.0,16.1825,16.1825,16.1739,16.1739,95334.0
2019-11-05 10:35:00,18.67,18.68,18.63,18.64,63274.0,16.1739,16.1825,16.1392,16.1479,63274.0
2019-11-05 10:40:00,18.63,18.65,18.61,18.63,69510.0,16.1392,16.1566,16.1219,16.1392,69510.0
2019-11-05 10:45:00,18.63,18.63,18.57,18.61,206470.0,16.1392,16.1392,16.0873,16.1219,206470.0
2019-11-05 10:50:00,18.61,18.63,18.61,18.61,122698.0,16.1219,16.1392,16.1219,16.1219,122698.0
2019-11-05 10:55:00,18.61,18.64,18.6,18.64,184706.0,16.1219,16.1479,16.1132,16.1479,184706.0
2019-11-05 11:00:00,18.64,18.68,18.64,18.67,89886.0,16.1479,16.1825,16.1479,16.1739,89886.0
2019-11-05 11:05:00,18.67,18.68,18.65,18.66,77228.0,16.1739,16.1825,16.1566,16.1652,77228.0
2019-11-05 11:10:00,18.66,18.68,18.66,18.67,33220.0,16.1652,16.1825,16.1652,16.1739,33220.0
2019-11-05 11:15:00,18.67,18.68,18.66,18.66,45588.0,16.1739,16.1825,16.1652,16.1652,45588.0
2019-11-05 11:20:00,18.67,18.67,18.64,18.65,25478.0,16.1739,16.1739,16.1479,16.1566,25478.0
2019-11-05 11:25:00,18.65,18.66,18.64,18.65,37552.0,16.1566,16.1652,16.1479,16.1566,37552.0
2019-11-05 11:30:00,18.65,18.66,18.65,18.66,44606.0,16.1566,16.1652,16.1566,16.1652,44606.0
2019-11-05 11:35:00,18.66,18.68,18.6,18.61,73000.0,16.1652,16.1825,16.1132,16.1219,73000.0
2019-11-05 11:40:00,18.61,18.61,18.58,18.6,111312.0,16.1219,16.1219,16.0959,16.1132,111312.0
2019-11-05 11:45:00,18.61,18.61,18.58,18.6,27174.0,16.1219,16.1219,16.0959,16.1132,27174.0
2019-11-05 11:50:00,18.6,18.61,18.58,18.59,49404.0,16.1132,16.1219,16.0959,16.1046,49404.0
2019-11-05 11:55:00,18.59,18.61,18.58,18.59,83286.0,16.1046,16.1219,16.0959,16.1046,83286.0
2019-11-05 12:00:00,18.59,18.61,18.58,18.6,58294.0,16.1046,16.1219,16.0959,16.1132,58294.0
2019-11-05 12:05:00,18.6,18.61,18.58,18.6,33258.0,16.1132,16.1219,16.0959,16.1132,33258.0
2019-11-05 12:10:00,18.6,18.61,18.6,18.6,24278.0,16.1132,16.1219,16.1132,16.1132,24278.0
2019-11-05 12:15:00,18.6,18.63,18.6,18.61,14726.0,16.1132,16.1392,16.1132,16.1219,14726.0
2019-11-05 12:20:00,18.61,18.63,18.59,18.6,31534.0,16.1219,16.1392,16.1046,16.1132,31534.0
2019-11-05 12:25:00,18.6,18.6,18.57,18.58,51304.0,16.1132,16.1132,16.0873,16.0959,51304.0
2019-11-05 12:30:00,18.58,18.58,18.55,18.55,65458.0,16.0959,16.0959,16.0699,16.0699,65458.0
2019-11-05 12:35:00,18.55,18.56,18.5,18.52,81044.0,16.0699,16.0786,16.0266,16.0439,81044.0
2019-11-05 12:40:00,18.52,18.55,18.52,18.54,29604.0,16.0439,16.0699,16.0439,16.0613,29604.0
2019-11-05 12:45:00,18.54,18.55,18.53,18.54,17954.0,16.0613,16.0699,16.0526,16.0613,17954.0
2019-11-05 12:50:00,18.55,18.56,18.53,18.54,84134.0,16.0699,16.0786,16.0526,16.0613,84134.0
2019-11-05 12:55:00,18.54,18.55,18.53,18.54,52666.0,16.0613,16.0699,16.0526,16.0613,52666.0
2019-11-05 13:00:00,18.54,18.56,18.54,18.55,15418.0,16.0613,16.0786,16.0613,16.0699,15418.0
2019-11-05 13:05:00,18.55,18.58,18.55,18.58,22460.0,16.0699,16.0959,16.0699,16.0959,22460.0
2019-11-05 13:10:00,18.58,18.58,18.57,18.58,22752.0,16.0959,16.0959,16.0873,16.0959,22752.0
2019-11-05 13:15:00,18.58,18.58,18.56,18.57,35040.0,16.0959,16.0959,16.0786,16.0873,35040.0
2019-11-05 13:20:00,18.57,18.57,18.56,18.56,20340.0,16.0873,16.0873,16.0786,16.0786,20340.0
2019-11-05 13:25:00,18.56,18.56,18.54,18.54,47672.0,16.0786,16.0786,16.0613,16.0613,47672.0
2019-11-05 13:30:00,18.54,18.58,18.53,18.58,39888.0,16.0613,16.0959,16.0526,16.0959,39888.0
2019-11-05 13:35:00,18.58,18.59,18.57,18.58,19354.0,16.0959,16.1046,16.0873,16.0959,19354.0
2019-11-05 13:40:00,18.58,18.6,18.57,18.58,37242.0,16.0959,16.1132,16.0873,16.0959,37242.0
2019-11-05 13:45:00,18.58,18.58,18.56,18.57,20238.0,16.0959,16.0959,16.0786,16.0873,20238.0
2019-11-05 13:50:00,18.57,18.57,18.56,18.57,17250.0,16.0873,16.0873,16.0786,16.0873,17250.0
2019-11-05 13:55:00,18.57,18.58,18.57,18.57,27196.0,16.0873,16.0959,16.0873,16.0873,27196.0
2019-11-05 14:00:00,18.57,18.57,18.57,18.57,20586.0,16.0873,16.0873,16.0873,16.0873,20586.0
2019-11-05 14:05:00,18.57,18.57,18.55,18.55,47736.0,16.0873,16.0873,16.0699,16.0699,47736.0
2019-11-05 14:10:00,18.56,18.57,18.55,18.57,22584.0,16.0786,16.0873,16.0699,16.0873,22584.0
2019-11-05 14:15:00,18.57,18.58,18.56,18.58,20770.0,16.0873,16.0959,16.0786,16.0959,20770.0
2019-11-05 14:20:00,18.58,18.59,18.57,18.58,23030.0,16.0959,16.1046,16.0873,16.0959,23030.0
2019-11-05 14:25:00,18.59,18.59,18.57,18.58,24976.0,16.1046,16.1046,16.0873,16.0959,24976.0
2019-11-05 14:30:00,18.58,18.6,18.57,18.6,15004.0,16.0959,16.1132,16.0873,16.1132,15004.0
2019-11-05 14:35:00,18.6,18.6,18.59,18.59,24522.0,16.1132,16.1132,16.1046,16.1046,24522.0
2019-11-05 14:40:00,18.59,18.6,18.59,18.59,28866.0,16.1046,16.1132,16.1046,16.1046,28866.0
2019-11-05 14:45:00,18.59,18.6,18.59,18.6,22028.0,16.1046,16.1132,16.1046,16.1132,22028.0
2019-11-05 14:50:00,18.6,18.61,18.59,18.6,35798.0,16.1132,16.1219,16.1046,16.1132,35798.0
2019-11-05 14:55:00,18.6,18.6,18.58,18.58,45030.0,16.1132,16.1132,16.0959,16.0959,45030.0
2019-11-05 15:00:00,18.58,18.59,18.58,18.59,34028.0,16.0959,16.1046,16.0959,16.1046,34028.0
2019-11-05 15:05:00,18.58,18.6,18.58,18.6,29322.0,16.0959,16.1132,16.0959,16.1132,29322.0
2019-11-05 15:10:00,18.6,18.6,18.58,18.58,42974.0,16.1132,16.1132,16.0959,16.0959,42974.0
2019-11-05 15:15:00,18.58,18.59,18.57,18.57,56694.0,16.0959,16.1046,16.0873,16.0873,56694.0
2019-11-05 15:20:00,18.57,18.58,18.56,18.57,88510.0,16.0873,16.0959,16.0786,16.0873,88510.0
2019-11-05 15:25:00,18.57,18.58,18.56,18.56,50580.0,16.0873,16.0959,16.0786,16.0786,50580.0
2019-11-05 15:30:00,18.56,18.59,18.56,18.59,80348.0,16.0786,16.1046,16.0786,16.1046,80348.0
2019-11-05 15:35:00,18.58,18.6,18.58,18.6,102670.0,16.0959,16.1132,16.0959,16.1132,102670.0
2019-11-05 15:40:00,18.6,18.63,18.6,18.63,87852.0,16.1132,16.1392,16.1132,16.1392,87852.0
2019-11-05 15:45:00,18.63,18.64,18.61,18.63,124570.0,16.1392,16.1479,16.1219,16.1392,124570.0
2019-11-05 15:50:00,18.63,18.64,18.61,18.64,193018.0,16.1392,16.1479,16.1219,16.1479,193018.0
2019-11-05 15:55:00,18.63,18.66,18.63,18.64,504384.0,16.1392,16.1652,16.1392,16.1479,504384.0
2019-11-06 09:30:00,18.45,18.5,18.3,18.36,233352.0,15.9833,16.0266,15.8534,15.9053,233352.0
2019-11-06 09:35:00,18.35,18.48,18.34,18.47,243366.0,15.8967,16.0093,15.888,16.0006,243366.0
2019-11-06 09:40:00,18.47,18.48,18.41,18.45,125864.0,16.0006,16.0093,15.9486,15.9833,125864.0
2019-11-06 09:45:00,18.45,18.46,18.37,18.4,112928.0,15.9833,15.992,15.914,15.94,112928.0
2019-11-06 09:50:00,18.4,18.45,18.39,18.4,198962.0,15.94,15.9833,15.9313,15.94,198962.0
2019-11-06 09:55:00,18.4,18.42,18.35,18.39,282362.0,15.94,15.9573,15.8967,15.9313,282362.0
2019-11-06 10:00:00,18.39,18.41,18.37,18.4,126036.0,15.9313,15.9486,15.914,15.94,126036.0
2019-11-06 10:05:00,18.4,18.4,18.36,18.38,158892.0,15.94,15.94,15.9053,15.9227,158892.0
2019-11-06 10:10:00,18.38,18.39,18.36,18.38,58338.0,15.9227,15.9313,15.9053,15.9227,58338.0
2019-11-06 10:15:00,18.38,18.39,18.36,18.38,40620.0,15.9227,15.9313,15.9053,15.9227,40620.0
2019-11-06 10:20:00,18.38,18.39,18.33,18.33,164876.0,15.9227,15.9313,15.8793,15.8793,164876.0
2019-11-06 10:25:00,18.33,18.34,18.3,18.32,125170.0,15.8793,15.888,15.8534,15.8707,125170.0
2019-11-06 10:30:00,18.31,18.32,18.28,18.28,89222.0,15.862,15.8707,15.836,15.836,89222.0
2019-11-06 10:35:00,18.28,18.28,18.25,18.26,69136.0,15.836,15.836,15.81,15.8187,69136.0
2019-11-06 10:40:00,18.26,18.29,18.25,18.27,310498.0,15.8187,15.8447,15.81,15.8274,310498.0
2019-11-06 10:45:00,18.27,18.29,18.27,18.28,48396.0,15.8274,15.8447,15.8274,15.836,48396.0
2019-11-06 10:50:00,18.27,18.3,18.25,18.29,45480.0,15.8274,15.8534,15.81,15.8447,45480.0
2019-11-06 10:55:00,18.29,18.34,18.29,18.33,83412.0,15.8447,15.888,15.8447,15.8793,83412.0
2019-11-06 11:00:00,18.33,18.36,18.33,18.35,77408.0,15.8793,15.9053,15.8793,15.8967,77408.0
2019-11-06 11:05:00,18.35,18.36,18.34,18.34,67194.0,15.8967,15.9053,15.888,15.888,67194.0
2019-11-06 11:10:00,18.34,18.34,18.3,18.3,52400.0,15.888,15.888,15.8534,15.8534,52400.0
2019-11-06 11:15:00,18.3,18.34,18.3,18.33,55830.0,15.8534,15.888,15.8534,15.8793,55830.0
2019-11-06 11:20:00,18.33,18.35,18.32,18.34,33440.0,15.8793,15.8967,15.8707,15.888,33440.0
2019-11-06 11:25:00,18.34,18.37,18.33,18.36,41626.0,15.888,15.914,15.8793,15.9053,41626.0
2019-11-06 11:30:00,18.36,18.41,18.36,18.4,34738.0,15.9053,15.9486,15.9053,15.94,34738.0
2019-11-06 11:35:00,18.4,18.4,18.37,18.38,37576.0,15.94,15.94,15.914,15.9227,37576.0
2019-11-06 11:40:00,18.37,18.39,18.31,18.31,129794.0,15.914,15.9313,15.862,15.862,129794.0
2019-11-06 11:45:00,18.32,18.36,18.29,18.3,73884.0,15.8707,15.9053,15.8447,15.8534,73884.0
2019-11-06 11:50:00,18.3,18.3,18.24,18.27,97028.0,15.8534,15.8534,15.8014,15.8274,97028.0
2019-11-06 11:55:00,18.27,18.3,18.27,18.29,30854.0,15.8274,15.8534,15.8274,15.8447,30854.0
2019-11-06 12:00:00,18.29,18.32,18.29,18.32,58970.0,15.8447,15.8707,15.8447,15.8707,58970.0
2019-11-06 12:05:00,18.32,18.33,18.31,18.32,27316.0,15.8707,15.8793,15.862,15.8707,27316.0
2019-11-06 12:10:00,18.32,18.32,18.3,18.31,26720.0,15.8707,15.8707,15.8534,15.862,26720.0
2019-11-06 12:15:00,18.3,18.3,18.29,18.3,24626.0,15.8534,15.8534,15.8447,15.8534,24626.0
2019-11-06 12:20:00,18.3,18.3,18.29,18.29,27586.0,15.8534,15.8534,15.8447,15.8447,27586.0
2019-11-06 12:25:00,18.29,18.3,18.27,18.29,34058.0,15.8447,15.8534,15.8274,15.8447,34058.0
2019-11-06 12:30:00,18.29,18.3,18.28,18.3,25394.0,15.8447,15.8534,15.836,15.8534,25394.0
2019-11-06 12:35:00,18.3,18.32,18.3,18.31,32702.0,15.8534,15.8707,15.8534,15.862,32702.0
2019-11-06 12:40:00,18.31,18.33,18.31,18.33,31132.0,15.862,15.8793,15.862,15.8793,31132.0
2019-11-06 12:45:00,18.33,18.33,18.31,18.31,48034.0,15.8793,15.8793,15.862,15.862,48034.0
2019-11-06 12:50:00,18.31,18.31,18.3,18.31,27304.0,15.862,15.862,15.8534,15.862,27304.0
2019-11-06 12:55:00,18.31,18.32,18.3,18.32,29924.0,15.862,15.8707,15.8534,15.8707,29924.0
2019-11-06 13:00:00,18.32,18.33,18.31,18.32,52664.0,15.8707,15.8793,15.862,15.8707,52664.0
2019-11-06 13:05:00,18.32,18.32,18.31,18.31,44022.0,15.8707,15.8707,15.862,15.862,44022.0
2019-11-06 13:10:00,18.31,18.32,18.31,18.32,34450.0,15.862,15.8707,15.862,15.8707,34450.0
2019-11-06 13:15:00,18.32,18.35,18.32,18.34,63756.0,15.8707,15.8967,15.8707,15.888,63756.0
2019-11-06 13:20:00,18.34,18.36,18.34,18.36,60144.0,15.888,15.9053,15.888,15.9053,60144.0
2019-11-06 13:25:00,18.36,18.37,18.35,18.36,40434.0,15.9053,15.914,15.8967,15.9053,40434.0
2019-11-06 13:30:00,18.36,18.4,18.36,18.39,73388.0,15.9053,15.94,15.9053,15.9313,73388.0
2019-11-06 13:35:00,18.4,18.41,18.38,18.39,100250.0,15.94,15.9486,15.9227,15.9313,100250.0
2019-11-06 13:40:00,18.39,18.4,18.38,18.4,35758.0,15.9313,15.94,15.9227,15.94,35758.0
2019-11-06 13:45:00,18.4,18.41,18.38,18.39,100378.0,15.94,15.9486,15.9227,15.9313,100378.0
2019-11-06 13:50:00,18.39,18.43,18.39,18.42,58572.0,15.9313,15.966,15.9313,15.9573,58572.0
2019-11-06 13:55:00,18.42,18.45,18.42,18.43,76122.0,15.9573,15.9833,15.9573,15.966,76122.0
2019-11-06 14:00:00,18.43,18.45,18.42,18.42,77792.0,15.966,15.9833,15.9573,15.9573,77792.0
2019-11-06 14:05:00,18.42,18.45,18.42,18.44,53408.0,15.9573,15.9833,15.9573,15.9746,53408.0
2019-11-06 14:10:00,18.44,18.47,18.43,18.46,167834.0,15.9746,16.0006,15.966,15.992,167834.0
2019-11-06 14:15:00,18.46,18.49,18.45,18.47,113016.0,15.992,16.018,15.9833,16.0006,113016.0
2019-11-06 14:20:00,18.47,18.49,18.44,18.46,70884.0,16.0006,16.018,15.9746,15.992,70884.0
2019-11-06 14:25:00,18.45,18.47,18.45,18.47,49198.0,15.9833,16.0006,15.9833,16.0006,49198.0
2019-11-06 14:30:00,18.47,18.47,18.46,18.46,48062.0,16.0006,16.0006,15.992,15.992,48062.0
2019-11-06 14:35:00,18.46,18.49,18.46,18.48,45432.0,15.992,16.018,15.992,16.0093,45432.0
2019-11-06 14:40:00,18.48,18.5,18.47,18.5,49632.0,16.0093,16.0266,16.0006,16.0266,49632.0
2019-11-06 14:45:00,18.5,18.5,18.47,18.48,55534.0,16.0266,16.0266,16.0006,16.0093,55534.0
2019-11-06 14:50:00,18.48,18.5,18.48,18.49,36874.0,16.0093,16.0266,16.0093,16.018,36874.0
2019-11-06 14:55:00,18.49,18.5,18.48,18.49,46864.0,16.018,16.0266,16.0093,16.018,46864.0
2019-11-06 15:00:00,18.49,18.49,18.48,18.49,42970.0,16.018,16.018,16.0093,16.018,42970.0
2019-11-06 15:05:00,18.49,18.5,18.48,18.49,79260.0,16.018,16.0266,16.0093,16.018,79260.0
2019-11-06 15:10:00,18.5,18.52,18.5,18.5,71162.0,16.0266,16.0439,16.0266,16.0266,71162.0
2019-11-06 15:15:00,18.5,18.53,18.5,18.53,67832.0,16.0266,16.0526,16.0266,16.0526,67832.0
2019-11-06 15:20:00,18.53,18.54,18.52,18.52,78548.0,16.0526,16.0613,16.0439,16.0439,78548.0
2019-11-06 15:25:00,18.51,18.53,18.51,18.52,106116.0,16.0353,16.0526,16.0353,16.0439,106116.0
2019-11-06 15:30:00,18.52,18.53,18.49,18.49,108960.0,16.0439,16.0526,16.018,16.018,108960.0
2019-11-06 15:35:00,18.5,18.52,18.49,18.51,139042.0,16.0266,16.0439,16.018,16.0353,139042.0
2019-11-06 15:40:00,18.52,18.52,18.5,18.5,173286.0,16.0439,16.0439,16.0266,16.0266,173286.0
2019-11-06 15:45:00,18.5,18.52,18.5,18.52,206550.0,16.0266,16.0439,16.0266,16.0439,206550.0
2019-11-06 15:50:00,18.52,18.57,18.52,18.54,396522.0,16.0439,16.0873,16.0439,16.0613,396522.0
2019-11-06 15:55:00,18.54,18.58,18.54,18.58,687466.0,16.0613,16.0959,16.0613,16.0959,687466.0
2019-11-07 09:30:00,18.7,18.75,18.65,18.7,154578.0,16.1999,16.2432,16.1566,16.1999,154578.0
2019-11-07 09:35:00,18.7,18.79,18.7,18.75,84686.0,16.1999,16.2778,16.1999,16.2432,84686.0
2019-11-07 09:40:00,18.75,18.78,18.7,18.72,85270.0,16.2432,16.2692,16.1999,16.2172,85270.0
2019-11-07 09:45:00,18.72,18.73,18.62,18.65,100584.0,16.2172,16.2259,16.1306,16.1566,100584.0
2019-11-07 09:50:00,18.65,18.66,18.63,18.65,35286.0,16.1566,16.1652,16.1392,16.1566,35286.0
2019-11-07 09:55:00,18.64,18.64,18.57,18.57,135092.0,16.1479,16.1479,16.0873,16.0873,135092.0
2019-11-07 10:00:00,18.57,18.58,18.5,18.54,167382.0,16.0873,16.0959,16.0266,16.0613,167382.0
2019-11-07 10:05:00,18.54,18.56,18.45,18.45,127132.0,16.0613,16.0786,15.9833,15.9833,127132.0
2019-11-07 10:10:00,18.45,18.48,18.42,18.48,134178.0,15.9833,16.0093,15.9573,16.0093,134178.0
2019-11-07 10:15:00,18.48,18.5,18.46,18.5,41106.0,16.0093,16.0266,15.992,16.0266,41106.0
2019-11-07 10:20:00,18.49,18.5,18.43,18.46,61218.0,16.018,16.0266,15.966,15.992,61218.0
2019-11-07 10:25:00,18.45,18.46,18.41,18.43,51774.0,15.9833,15.992,15.9486,15.966,51774.0
2019-11-07 10:30:00,18.43,18.46,18.42,18.42,91256.0,15.966,15.992,15.9573,15.9573,91256.0
2019-11-07 10:35:00,18.41,18.45,18.4,18.43,34644.0,15.9486,15.9833,15.94,15.966,34644.0
2019-11-07 10:40:00,18.44,18.44,18.42,18.42,32270.0,15.9746,15.9746,15.9573,15.9573,32270.0
2019-11-07 10:45:00,18.43,18.45,18.41,18.45,40344.0,15.966,15.9833,15.9486,15.9833,40344.0
2019-11-07 10:50:00,18.45,18.48,18.43,18.48,50940.0,15.9833,16.0093,15.966,16.0093,50940.0
2019-11-07 10:55:00,18.48,18.49,18.46,18.47,40260.0,16.0093,16.018,15.992,16.0006,40260.0
2019-11-07 11:00:00,18.46,18.47,18.45,18.47,40480.0,15.992,16.0006,15.9833,16.0006,40480.0
2019-11-07 11:05:00,18.46,18.47,18.43,18.43,21848.0,15.992,16.0006,15.966,15.966,21848.0
2019-11-07 11:10:00,18.43,18.46,18.43,18.45,25166.0,15.966,15.992,15.966,15.9833,25166.0
2019-11-07 11:15:00,18.45,18.46,18.43,18.44,30910.0,15.9833,15.992,15.966,15.9746,30910.0
2019-11-07 11:20:00,18.44,18.45,18.43,18.43,20892.0,15.9746,15.9833,15.966,15.966,20892.0
2019-11-07 11:25:00,18.43,18.43,18.42,18.42,20940.0,15.966,15.966,15.9573,15.9573,20940.0
2019-11-07 11:30:00,18.42,18.45,18.42,18.45,16064.0,15.9573,15.9833,15.9573,15.9833,16064.0
2019-11-07 11:35:00,18.45,18.46,18.41,18.42,117600.0,15.9833,15.992,15.9486,15.9573,117600.0
2019-11-07 11:40:00,18.42,18.43,18.41,18.42,25032.0,15.9573,15.966,15.9486,15.9573,25032.0
2019-11-07 11:45:00,18.42,18.42,18.41,18.42,15000.0,15.9573,15.9573,15.9486,15.9573,15000.0
2019-11-07 11:50:00,18.42,18.43,18.41,18.42,26006.0,15.9573,15.966,15.9486,15.9573,26006.0
2019-11-07 11:55:00,18.42,18.49,18.42,18.48,80988.0,15.9573,16.018,15.9573,16.0093,80988.0
2019-11-07 12:00:00,18.48,18.49,18.44,18.47,134910.0,16.0093,16.018,15.9746,16.0006,134910.0
2019-11-07 12:05:00,18.47,18.5,18.46,18.5,108618.0,16.0006,16.0266,15.992,16.0266,108618.0
2019-11-07 12:10:00,18.5,18.56,18.5,18.55,171790.0,16.0266,16.0786,16.0266,16.0699,171790.0
2019-11-07 12:15:00,18.55,18.58,18.54,18.58,121584.0,16.0699,16.0959,16.0613,16.0959,121584.0
2019-11-07 12:20:00,18.58,18.6,18.57,18.58,35180.0,16.0959,16.1132,16.0873,16.0959,35180.0
2019-11-07 12:25:00,18.58,18.59,18.57,18.59,34852.0,16.0959,16.1046,16.0873,16.1046,34852.0
2019-11-07 12:30:00,18.59,18.63,18.59,18.61,49550.0,16.1046,16.1392,16.1046,16.1219,49550.0
2019-11-07 12:35:00,18.61,18.68,18.61,18.68,185436.0,16.1219,16.1825,16.1219,16.1825,185436.0
2019-11-07 12:40:00,18.68,18.68,18.66,18.67,127010.0,16.1825,16.1825,16.1652,16.1739,127010.0
2019-11-07 12:45:00,18.67,18.68,18.65,18.67,58374.0,16.1739,16.1825,16.1566,16.1739,58374.0
2019-11-07 12:50:00,18.67,18.67,18.61,18.65,150680.0,16.1739,16.1739,16.1219,16.1566,150680.0
2019-11-07 12:55:00,18.66,18.67,18.65,18.67,35566.0,16.1652,16.1739,16.1566,16.1739,35566.0
2019-11-07 13:00:00,18.67,18.67,18.65,18.66,45162.0,16.1739,16.1739,16.1566,16.1652,45162.0
2019-11-07 13:05:00,18.66,18.67,18.65,18.66,47358.0,16.1652,16.1739,16.1566,16.1652,47358.0
2019-11-07 13:10:00,18.67,18.68,18.66,18.68,53368.0,16.1739,16.1825,16.1652,16.1825,53368.0
2019-11-07 13:15:00,18.68,18.7,18.68,18.69,74986.0,16.1825,16.1999,16.1825,16.1912,74986.0
2019-11-07 13:20:00,18.69,18.69,18.68,18.68,46220.0,16.1912,16.1912,16.1825,16.1825,46220.0
2019-11-07 13:25:00,18.68,18.68,18.67,18.67,36490.0,16.1825,16.1825,16.1739,16.1739,36490.0
2019-11-07 13:30:00,18.67,18.68,18.67,18.67,50938.0,16.1739,16.1825,16.1739,16.1739,50938.0
2019-11-07 13:35:00,18.67,18.69,18.67,18.68,62148.0,16.1739,16.1912,16.1739,16.1825,62148.0
2019-11-07 13:40:00,18.68,18.7,18.68,18.7,18088.0,16.1825,16.1999,16.1825,16.1999,18088.0
2019-11-07 13:45:00,18.7,18.7,18.68,18.69,102840.0,16.1999,16.1999,16.1825,16.1912,102840.0
2019-11-07 13:50:00,18.69,18.71,18.69,18.71,58728.0,16.1912,16.2085,16.1912,16.2085,58728.0
2019-11-07 13:55:00,18.71,18.72,18.7,18.72,77616.0,16.2085,16.2172,16.1999,16.2172,77616.0
2019-11-07 14:00:00,18.72,18.74,18.71,18.74,81644.0,16.2172,16.2345,16.2085,16.2345,81644.0
2019-11-07 14:05:00,18.74,18.74,18.71,18.72,77168.0,16.2345,16.2345,16.2085,16.2172,77168.0
2019-11-07 14:10:00,18.72,18.73,18.71,18.73,30966.0,16.2172,16.2259,16.2085,16.2259,30966.0
2019-11-07 14:15:00,18.73,18.73,18.71,18.73,79730.0,16.2259,16.2259,16.2085,16.2259,79730.0
2019-11-07 14:20:00,18.73,18.73,18.72,18.73,37830.0,16.2259,16.2259,16.2172,16.2259,37830.0
2019-11-07 14:25:00,18.72,18.73,18.71,18.72,33292.0,16.2172,16.2259,16.2085,16.2172,33292.0
2019-11-07 14:30:00,18.72,18.72,18.69,18.7,69408.0,16.2172,16.2172,16.1912,16.1999,69408.0
2019-11-07 14:35:00,18.7,18.72,18.7,18.72,59472.0,16.1999,16.2172,16.1999,16.2172,59472.0
2019-11-07 14:40:00,18.71,18.71,18.63,18.65,149824.0,16.2085,16.2085,16.1392,16.1566,149824.0
2019-11-07 14:45:00,18.66,18.68,18.64,18.64,48198.0,16.1652,16.1825,16.1479,16.1479,48198.0
2019-11-07 14:50:00,18.64,18.65,18.63,18.63,57762.0,16.1479,16.1566,16.1392,16.1392,57762.0
2019-11-07 14:55:00,18.64,18.64,18.63,18.64,38304.0,16.1479,16.1479,16.1392,16.1479,38304.0
2019-11-07 15:00:00,18.64,18.65,18.64,18.65,44998.0,16.1479,16.1566,16.1479,16.1566,44998.0
2019-11-07 15:05:00,18.65,18.65,18.63,18.65,28068.0,16.1566,16.1566,16.1392,16.1566,28068.0
2019-11-07 15:10:00,18.65,18.65,18.62,18.62,33258.0,16.1566,16.1566,16.1306,16.1306,33258.0
2019-11-07 15:15:00,18.63,18.63,18.6,18.6,46614.0,16.1392,16.1392,16.1132,16.1132,46614.0
2019-11-07 15:20:00,18.6,18.61,18.58,18.6,52920.0,16.1132,16.1219,16.0959,16.1132,52920.0
2019-11-07 15:25:00,18.6,18.61,18.6,18.6,29560.0,16.1132,16.1219,16.1132,16.1132,29560.0
2019-11-07 15:30:00,18.61,18.61,18.6,18.6,97056.0,16.1219,16.1219,16.1132,16.1132,97056.0
2019-11-07 15:35:00,18.6,18.61,18.59,18.59,114042.0,16.1132,16.1219,16.1046,16.1046,114042.0
2019-11-07 15:40:00,18.59,18.59,18.55,18.55,133928.0,16.1046,16.1046,16.0699,16.0699,133928.0
2019-11-07 15:45:00,18.55,18.58,18.55,18.57,165614.0,16.0699,16.0959,16.0699,16.0873,165614.0
2019-11-07 15:50:00,18.58,18.6,18.55,18.55,110102.0,16.0959,16.1132,16.0699,16.0699,110102.0
2019-11-07 15:55:00,18.55,18.58,18.53,18.58,288468.0,16.0699,16.0959,16.0526,16.0959,288468.0
2019-11-08 09:30:00,18.56,18.57,18.43,18.5,94634.0,16.0786,16.0873,15.966,16.0266,94634.0
2019-11-08 09:35:00,18.52,18.57,18.49,18.55,54300.0,16.0439,16.0873,16.018,16.0699,54300.0
2019-11-08 09:40:00,18.55,18.55,18.49,18.5,39554.0,16.0699,16.0699,16.018,16.0266,39554.0
2019-11-08 09:45:00,18.5,18.53,18.48,18.53,78948.0,16.0266,16.0526,16.0093,16.0526,78948.0
2019-11-08 09:50:00,18.53,18.57,18.5,18.5,36904.0,16.0526,16.0873,16.0266,16.0266,36904.0
2019-11-08 09:55:00,18.49,18.5,18.44,18.47,120094.0,16.018,16.0266,15.9746,16.0006,120094.0
2019-11-08 10:00:00,18.46,18.47,18.42,18.47,223538.0,15.992,16.0006,15.9573,16.0006,223538.0
2019-11-08 10:05:00,18.47,18.5,18.47,18.5,61672.0,16.0006,16.0266,16.0006,16.0266,61672.0
2019-11-08 10:10:00,18.5,18.53,18.48,18.49,50900.0,16.0266,16.0526,16.0093,16.018,50900.0
2019-11-08 10:15:00,18.5,18.52,18.47,18.51,73452.0,16.0266,16.0439,16.0006,16.0353,73452.0
2019-11-08 10:20:00,18.52,18.54,18.48,18.49,60528.0,16.0439,16.0613,16.0093,16.018,60528.0
2019-11-08 10:25:00,18.49,18.56,18.49,18.55,107234.0,16.018,16.0786,16.018,16.0699,107234.0
2019-11-08 10:30:00,18.55,18.55,18.5,18.51,27662.0,16.0699,16.0699,16.0266,16.0353,27662.0
2019-11-08 10:35:00,18.52,18.52,18.5,18.51,24772.0,16.0439,16.0439,16.0266,16.0353,24772.0
2019-11-08 10:40:00,18.51,18.57,18.5,18.56,47722.0,16.0353,16.0873,16.0266,16.0786,47722.0
2019-11-08 10:45:00,18.56,18.57,18.55,18.55,32274.0,16.0786,16.0873,16.0699,16.0699,32274.0
2019-11-08 10:50:00,18.55,18.56,18.54,18.54,54162.0,16.0699,16.0786,16.0613,16.0613,54162.0
2019-11-08 10:55:00,18.55,18.55,18.52,18.53,29560.0,16.0699,16.0699,16.0439,16.0526,29560.0
2019-11-08 11:00:00,18.53,18.54,18.53,18.53,53110.0,16.0526,16.0613,16.0526,16.0526,53110.0
2019-11-08 11:05:00,18.53,18.53,18.52,18.53,18290.0,16.0526,16.0526,16.0439,16.0526,18290.0
2019-11-08 11:10:00,18.53,18.53,18.49,18.5,32058.0,16.0526,16.0526,16.018,16.0266,32058.0
2019-11-08 11:15:00,18.49,18.49,18.47,18.48,30806.0,16.018,16.018,16.0006,16.0093,30806.0
2019-11-08 11:20:00,18.48,18.48,18.47,18.47,40270.0,16.0093,16.0093,16.0006,16.0006,40270.0
2019-11-08 11:25:00,18.47,18.48,18.45,18.46,90736.0,16.0006,16.0093,15.9833,15.992,90736.0
2019-11-08 11:30:00,18.46,18.46,18.44,18.45,31068.0,15.992,15.992,15.9746,15.9833,31068.0
2019-11-08 11:35:00,18.45,18.46,18.45,18.45,62752.0,15.9833,15.992,15.9833,15.9833,62752.0
2019-11-08 11:40:00,18.45,18.46,18.45,18.45,38162.0,15.9833,15.992,15.9833,15.9833,38162.0
2019-11-08 11:45:00,18.45,18.49,18.45,18.48,75820.0,15.9833,16.018,15.9833,16.0093,75820.0
2019-11-08 11:50:00,18.48,18.5,18.47,18.49,41864.0,16.0093,16.0266,16.0006,16.018,41864.0
2019-11-08 11:55:00,18.49,18.5,18.49,18.49,30232.0,16.018,16.0266,16.018,16.018,30232.0
2019-11-08 12:00:00,18.5,18.5,18.49,18.49,25182.0,16.0266,16.0266,16.018,16.018,25182.0
2019-11-08 12:05:00,18.5,18.5,18.48,18.49,26676.0,16.0266,16.0266,16.0093,16.018,26676.0
2019-11-08 12:10:00,18.5,18.51,18.49,18.51,25974.0,16.0266,16.0353,16.018,16.0353,25974.0
2019-11-08 12:15:00,18.51,18.51,18.5,18.51,21786.0,16.0353,16.0353,16.0266,16.0353,21786.0
2019-11-08 12:20:00,18.51,18.51,18.49,18.49,38754.0,16.0353,16.0353,16.018,16.018,38754.0
2019-11-08 12:25:00,18.5,18.5,18.49,18.49,19722.0,16.0266,16.0266,16.018,16.018,19722.0
2019-11-08 12:30:00,18.49,18.5,18.49,18.49,39682.0,16.018,16.0266,16.018,16.018,39682.0
2019-11-08 12:35:00,18.49,18.49,18.47,18.48,36124.0,16.018,16.018,16.0006,16.0093,36124.0
2019-11-08 12:40:00,18.49,18.49,18.48,18.49,24632.0,16.018,16.018,16.0093,16.018,24632.0
2019-11-08 12:45:00,18.48,18.49,18.47,18.47,41246.0,16.0093,16.018,16.0006,16.0006,41246.0
2019-11-08 12:50:00,18.48,18.49,18.47,18.47,51440.0,16.0093,16.018,16.0006,16.0006,51440.0
2019-11-08 12:55:00,18.47,18.47,18.45,18.45,30838.0,16.0006,16.0006,15.9833,15.9833,30838.0
2019-11-08 13:00:00,18.45,18.47,18.44,18.45,37042.0,15.9833,16.0006,15.9746,15.9833,37042.0
2019-11-08 13:05:00,18.45,18.46,18.45,18.46,25722.0,15.9833,15.992,15.9833,15.992,25722.0
2019-11-08 13:10:00,18.46,18.47,18.45,18.46,33136.0,15.992,16.0006,15.9833,15.992,33136.0
2019-11-08 13:15:00,18.46,18.47,18.46,18.46,32080.0,15.992,16.0006,15.992,15.992,32080.0
2019-11-08 13:20:00,18.46,18.47,18.45,18.47,27728.0,15.992,16.0006,15.9833,16.0006,27728.0
2019-11-08 13:25:00,18.46,18.48,18.46,18.47,19640.0,15.992,16.0093,15.992,16.0006,19640.0
2019-11-08 13:30:00,18.48,18.49,18.47,18.48,33744.0,16.0093,16.018,16.0006,16.0093,33744.0
2019-11-08 13:35:00,18.47,18.48,18.47,18.47,78644.0,16.0006,16.0093,16.0006,16.0006,78644.0
2019-11-08 13:40:00,18.47,18.48,18.47,18.48,34852.0,16.0006,16.0093,16.0006,16.0093,34852.0
2019-11-08 13:45:00,18.48,18.5,18.48,18.5,26946.0,16.0093,16.0266,16.0093,16.0266,26946.0
2019-11-08 13:50:00,18.5,18.5,18.48,18.48,23584.0,16.0266,16.0266,16.0093,16.0093,23584.0
2019-11-08 13:55:00,18.48,18.49,18.47,18.48,45226.0,16.0093,16.018,16.0006,16.0093,45226.0
2019-11-08 14:00:00,18.48,18.49,18.47,18.49,18520.0,16.0093,16.018,16.0006,16.018,18520.0
2019-11-08 14:05:00,18.49,18.49,18.48,18.49,18968.0,16.018,16.018,16.0093,16.018,18968.0
2019-11-08 14:10:00,18.49,18.49,18.48,18.48,36222.0,16.018,16.018,16.0093,16.0093,36222.0
2019-11-08 14:15:00,18.49,18.49,18.47,18.48,26346.0,16.018,16.018,16.0006,16.0093,26346.0
2019-11-08 14:20:00,18.48,18.48,18.45,18.45,68284.0,16.0093,16.0093,15.9833,15.9833,68284.0
2019-11-08 14:25:00,18.45,18.45,18.43,18.45,29996.0,15.9833,15.9833,15.966,15.9833,29996.0
2019-11-08 14:30:00,18.45,18.46,18.44,18.46,21274.0,15.9833,15.992,15.9746,15.992,21274.0
2019-11-08 14:35:00,18.46,18.47,18.44,18.46,27262.0,15.992,16.0006,15.9746,15.992,27262.0
2019-11-08 14:40:00,18.46,18.47,18.46,18.47,21388.0,15.992,16.0006,15.992,16.0006,21388.0
2019-11-08 14:45:00,18.47,18.48,18.46,18.48,33860.0,16.0006,16.0093,15.992,16.0093,33860.0
2019-11-08 14:50:00,18.48,18.48,18.47,18.48,20912.0,16.0093,16.0093,16.0006,16.0093,20912.0
2019-11-08 14:55:00,18.48,18.5,18.47,18.49,39514.0,16.0093,16.0266,16.0006,16.018,39514.0
2019-11-08 15:00:00,18.5,18.5,18.49,18.49,23328.0,16.0266,16.0266,16.018,16.018,23328.0
2019-11-08 15:05:00,18.49,18.5,18.49,18.5,30630.0,16.018,16.0266,16.018,16.0266,30630.0
2019-11-08 15:10:00,18.5,18.52,18.5,18.51,56146.0,16.0266,16.0439,16.0266,16.0353,56146.0
2019-11-08 15:15:00,18.51,18.52,18.5,18.51,25648.0,16.0353,16.0439,16.0266,16.0353,25648.0
2019-11-08 15:20:00,18.51,18.52,18.5,18.51,27214.0,16.0353,16.0439,16.0266,16.0353,27214.0
2019-11-08 15:25:00,18.51,18.51,18.49,18.49,49516.0,16.0353,16.0353,16.018,16.018,49516.0
2019-11-08 15:30:00,18.49,18.5,18.48,18.49,91628.0,16.018,16.0266,16.0093,16.018,91628.0
2019-11-08 15:35:00,18.49,18.5,18.49,18.5,46556.0,16.018,16.0266,16.018,16.0266,46556.0
2019-11-08 15:40:00,18.5,18.5,18.49,18.49,121092.0,16.0266,16.0266,16.018,16.018,121092.0
2019-11-08 15:45:00,18.5,18.5,18.48,18.49,221410.0,16.0266,16.0266,16.0093,16.018,221410.0
2019-11-08 15:50:00,18.49,18.5,18.49,18.5,162564.0,16.018,16.0266,16.018,16.0266,162564.0
2019-11-08 15:55:00,18.5,18.54,18.49,18.54,418110.0,16.0266,16.0613,16.018,16.0613,418110.0
2019-11-11 09:30:00,18.41,18.45,18.33,18.35,85210.0,15.9486,15.9833,15.8793,15.8967,85210.0
2019-11-11 09:35:00,18.35,18.4,18.28,18.32,163944.0,15.8967,15.94,15.836,15.8707,163944.0
2019-11-11 09:40:00,18.32,18.36,18.3,18.35,65720.0,15.8707,15.9053,15.8534,15.8967,65720.0
2019-11-11 09:45:00,18.35,18.41,18.34,18.39,104214.0,15.8967,15.9486,15.888,15.9313,104214.0
2019-11-11 09:50:00,18.4,18.4,18.35,18.36,17264.0,15.94,15.94,15.8967,15.9053,17264.0
2019-11-11 09:55:00,18.36,18.41,18.35,18.35,39536.0,15.9053,15.9486,15.8967,15.8967,39536.0
2019-11-11 10:00:00,18.35,18.36,18.32,18.35,50058.0,15.8967,15.9053,15.8707,15.8967,50058.0
2019-11-11 10:05:00,18.36,18.36,18.35,18.36,33298.0,15.9053,15.9053,15.8967,15.9053,33298.0
2019-11-11 10:10:00,18.36,18.4,18.36,18.38,36976.0,15.9053,15.94,15.9053,15.9227,36976.0
2019-11-11 10:15:00,18.39,18.41,18.37,18.41,41758.0,15.9313,15.9486,15.914,15.9486,41758.0
2019-11-11 10:20:00,18.41,18.43,18.4,18.41,36584.0,15.9486,15.966,15.94,15.9486,36584.0
2019-11-11 10:25:00,18.41,18.42,18.4,18.4,33586.0,15.9486,15.9573,15.94,15.94,33586.0
2019-11-11 10:30:00,18.4,18.41,18.38,18.38,20706.0,15.94,15.9486,15.9227,15.9227,20706.0
2019-11-11 10:35:00,18.37,18.39,18.37,18.39,20038.0,15.914,15.9313,15.914,15.9313,20038.0
2019-11-11 10:40:00,18.39,18.39,18.38,18.38,22872.0,15.9313,15.9313,15.9227,15.9227,22872.0
2019-11-11 10:45:00,18.38,18.41,18.38,18.4,38560.0,15.9227,15.9486,15.9227,15.94,38560.0
2019-11-11 10:50:00,18.4,18.41,18.39,18.41,22664.0,15.94,15.9486,15.9313,15.9486,22664.0
2019-11-11 10:55:00,18.41,18.43,18.4,18.41,26902.0,15.9486,15.966,15.94,15.9486,26902.0
2019-11-11 11:00:00,18.41,18.42,18.4,18.41,27822.0,15.9486,15.9573,15.94,15.9486,27822.0
2019-11-11 11:05:00,18.41,18.41,18.36,18.36,161164.0,15.9486,15.9486,15.9053,15.9053,161164.0
2019-11-11 11:10:00,18.36,18.36,18.32,18.33,52858.0,15.9053,15.9053,15.8707,15.8793,52858.0
2019-11-11 11:15:00,18.33,18.33,18.3,18.31,31498.0,15.8793,15.8793,15.8534,15.862,31498.0
2019-11-11 11:20:00,18.31,18.31,18.29,18.31,23246.0,15.862,15.862,15.8447,15.862,23246.0
2019-11-11 11:25:00,18.31,18.31,18.29,18.29,26252.0,15.862,15.862,15.8447,15.8447,26252.0
2019-11-11 11:30:00,18.29,18.31,18.28,18.29,37876.0,15.8447,15.862,15.836,15.8447,37876.0
2019-11-11 11:35:00,18.29,18.33,18.29,18.31,43574.0,15.8447,15.8793,15.8447,15.862,43574.0
2019-11-11 11:40:00,18.31,18.34,18.31,18.33,34206.0,15.862,15.888,15.862,15.8793,34206.0
2019-11-11 11:45:00,18.33,18.34,18.32,18.33,18218.0,15.8793,15.888,15.8707,15.8793,18218.0
2019-11-11 11:50:00,18.33,18.33,18.31,18.33,32682.0,15.8793,15.8793,15.862,15.8793,32682.0
2019-11-11 11:55:00,18.33,18.34,18.32,18.34,18162.0,15.8793,15.888,15.8707,15.888,18162.0
2019-11-11 12:00:00,18.34,18.34,18.32,18.32,23916.0,15.888,15.888,15.8707,15.8707,23916.0
2019-11-11 12:05:00,18.33,18.36,18.33,18.35,30136.0,15.8793,15.9053,15.8793,15.8967,30136.0
2019-11-11 12:10:00,18.35,18.35,18.34,18.35,9460.0,15.8967,15.8967,15.888,15.8967,9460.0
2019-11-11 12:15:00,18.35,18.37,18.35,18.36,28318.0,15.8967,15.914,15.8967,15.9053,28318.0
2019-11-11 12:20:00,18.36,18.36,18.35,18.35,14748.0,15.9053,15.9053,15.8967,15.8967,14748.0
2019-11-11 12:25:00,18.35,18.37,18.35,18.36,21070.0,15.8967,15.914,15.8967,15.9053,21070.0
2019-11-11 12:30:00,18.36,18.38,18.36,18.37,13090.0,15.9053,15.9227,15.9053,15.914,13090.0
2019-11-11 12:35:00,18.36,18.38,18.36,18.36,12466.0,15.9053,15.9227,15.9053,15.9053,12466.0
2019-11-11 12:40:00,18.36,18.38,18.36,18.38,23358.0,15.9053,15.9227,15.9053,15.9227,23358.0
2019-11-11 12:45:00,18.38,18.38,18.36,18.36,12200.0,15.9227,15.9227,15.9053,15.9053,12200.0
2019-11-11 12:50:00,18.36,18.36,18.36,18.36,15046.0,15.9053,15.9053,15.9053,15.9053,15046.0
2019-11-11 12:55:00,18.36,18.36,18.36,18.36,15638.0,15.9053,15.9053,15.9053,15.9053,15638.0
2019-11-11 13:00:00,18.36,18.37,18.36,18.36,23720.0,15.9053,15.914,15.9053,15.9053,23720.0
2019-11-11 13:05:00,18.36,18.39,18.36,18.36,18452.0,15.9053,15.9313,15.9053,15.9053,18452.0
2019-11-11 13:10:00,18.36,18.38,18.36,18.36,16564.0,15.9053,15.9227,15.9053,15.9053,16564.0
2019-11-11 13:15:00,18.36,18.38,18.36,18.36,13998.0,15.9053,15.9227,15.9053,15.9053,13998.0
2019-11-11 13:20:00,18.36,18.38,18.36,18.36,15886.0,15.9053,15.9227,15.9053,15.9053,15886.0
2019-11-11 13:25:00,18.36,18.36,18.36,18.36,12144.0,15.9053,15.9053,15.9053,15.9053,12144.0
2019-11-11 13:30:00,18.36,18.36,18.36,18.36,12344.0,15.9053,15.9053,15.9053,15.9053,12344.0
2019-11-11 13:35:00,18.36,18.36,18.36,18.36,10638.0,15.9053,15.9053,15.9053,15.9053,10638.0
2019-11-11 13:40:00,18.36,18.36,18.35,18.36,37542.0,15.9053,15.9053,15.8967,15.9053,37542.0
2019-11-11 13:45:00,18.35,18.36,18.35,18.36,23640.0,15.8967,15.9053,15.8967,15.9053,23640.0
2019-11-11 13:50:00,18.36,18.36,18.35,18.35,10790.0,15.9053,15.9053,15.8967,15.8967,10790.0
2019-11-11 13:55:00,18.35,18.36,18.35,18.35,11322.0,15.8967,15.9053,15.8967,15.8967,11322.0
2019-11-11 14:00:00,18.35,18.36,18.34,18.35,48292.0,15.8967,15.9053,15.888,15.8967,48292.0
2019-11-11 14:05:00,18.35,18.36,18.34,18.35,18352.0,15.8967,15.9053,15.888,15.8967,18352.0
2019-11-11 14:10:00,18.36,18.36,18.34,18.34,12574.0,15.9053,15.9053,15.888,15.888,12574.0
2019-11-11 14:15:00,18.34,18.35,18.33,18.33,22872.0,15.888,15.8967,15.8793,15.8793,22872.0
2019-11-11 14:20:00,18.33,18.34,18.33,18.34,19532.0,15.8793,15.888,15.8793,15.888,19532.0
2019-11-11 14:25:00,18.33,18.34,18.33,18.34,49158.0,15.8793,15.888,15.8793,15.888,49158.0
2019-11-11 14:30:00,18.34,18.34,18.33,18.34,22800.0,15.888,15.888,15.8793,15.888,22800.0
2019-11-11 14:35:00,18.34,18.34,18.33,18.34,15186.0,15.888,15.888,15.8793,15.888,15186.0
2019-11-11 14:40:00,18.34,18.35,18.34,18.35,18964.0,15.888,15.8967,15.888,15.8967,18964.0
2019-11-11 14:45:00,18.35,18.35,18.35,18.35,12920.0,15.8967,15.8967,15.8967,15.8967,12920.0
2019-11-11 14:50:00,18.35,18.35,18.34,18.35,28436.0,15.8967,15.8967,15.888,15.8967,28436.0
2019-11-11 14:55:00,18.35,18.36,18.35,18.35,19254.0,15.8967,15.9053,15.8967,15.8967,19254.0
2019-11-11 15:00:00,18.35,18.38,18.35,18.38,23908.0,15.8967,15.9227,15.8967,15.9227,23908.0
2019-11-11 15:05:00,18.38,18.39,18.37,18.38,33958.0,15.9227,15.9313,15.914,15.9227,33958.0
2019-11-11 15:10:00,18.37,18.38,18.37,18.38,31552.0,15.914,15.9227,15.914,15.9227,31552.0
2019-11-11 15:15:00,18.38,18.38,18.38,18.38,14580.0,15.9227,15.9227,15.9227,15.9227,14580.0
2019-11-11 15:20:00,18.38,18.38,18.37,18.38,58826.0,15.9227,15.9227,15.914,15.9227,58826.0
2019-11-11 15:25:00,18.38,18.4,18.38,18.4,35100.0,15.9227,15.94,15.9227,15.94,35100.0
2019-11-11 15:30:00,18.4,18.4,18.39,18.4,42952.0,15.94,15.94,15.9313,15.94,42952.0
2019-11-11 15:35:00,18.4,18.41,18.39,18.4,51162.0,15.94,15.9486,15.9313,15.94,51162.0
2019-11-11 15:40:00,18.4,18.41,18.4,18.41,58104.0,15.94,15.9486,15.94,15.9486,58104.0
2019-11-11 15:45:00,18.41,18.43,18.41,18.43,61424.0,15.9486,15.966,15.9486,15.966,61424.0
2019-11-11 15:50:00,18.42,18.43,18.39,18.4,192062.0,15.9573,15.966,15.9313,15.94,192062.0
2019-11-11 15:55:00,18.4,18.43,18.4,18.41,205778.0,15.94,15.966,15.94,15.9486,205778.0
2019-11-12 09:30:00,18.41,18.42,18.31,18.33,112268.0,15.9486,15.9573,15.862,15.8793,112268.0
2019-11-12 09:35:00,18.34,18.4,18.31,18.36,57528.0,15.888,15.94,15.862,15.9053,57528.0
2019-11-12 09:40:00,18.35,18.38,18.34,18.37,24634.0,15.8967,15.9227,15.888,15.914,24634.0
2019-11-12 09:45:00,18.38,18.38,18.34,18.34,61772.0,15.9227,15.9227,15.888,15.888,61772.0
2019-11-12 09:50:00,18.34,18.36,18.3,18.32,143076.0,15.888,15.9053,15.8534,15.8707,143076.0
2019-11-12 09:55:00,18.32,18.33,18.29,18.32,36444.0,15.8707,15.8793,15.8447,15.8707,36444.0
2019-11-12 10:00:00,18.33,18.42,18.32,18.4,84466.0,15.8793,15.9573,15.8707,15.94,84466.0
2019-11-12 10:05:00,18.41,18.45,18.4,18.41,67782.0,15.9486,15.9833,15.94,15.9486,67782.0
2019-11-12 10:10:00,18.41,18.42,18.4,18.4,51738.0,15.9486,15.9573,15.94,15.94,51738.0
2019-11-12 10:15:00,18.4,18.41,18.4,18.41,28652.0,15.94,15.9486,15.94,15.9486,28652.0
2019-11-12 10:20:00,18.42,18.46,18.41,18.46,70240.0,15.9573,15.992,15.9486,15.992,70240.0
2019-11-12 10:25:00,18.46,18.48,18.43,18.48,46922.0,15.992,16.0093,15.966,16.0093,46922.0
2019-11-12 10:30:00,18.47,18.5,18.47,18.5,78398.0,16.0006,16.0266,16.0006,16.0266,78398.0
2019-11-12 10:35:00,18.5,18.5,18.47,18.48,62804.0,16.0266,16.0266,16.0006,16.0093,62804.0
2019-11-12 10:40:00,18.48,18.5,18.46,18.48,37652.0,16.0093,16.0266,15.992,16.0093,37652.0
2019-11-12 10:45:00,18.47,18.49,18.46,18.49,22088.0,16.0006,16.018,15.992,16.018,22088.0
2019-11-12 10:50:00,18.49,18.49,18.47,18.48,25146.0,16.018,16.018,16.0006,16.0093,25146.0
2019-11-12 10:55:00,18.48,18.49,18.46,18.46,33454.0,16.0093,16.018,15.992,15.992,33454.0
2019-11-12 11:00:00,18.46,18.47,18.45,18.46,39464.0,15.992,16.0006,15.9833,15.992,39464.0
2019-11-12 11:05:00,18.46,18.5,18.45,18.5,35206.0,15.992,16.0266,15.9833,16.0266,35206.0
2019-11-12 11:10:00,18.49,18.5,18.49,18.49,21096.0,16.018,16.0266,16.018,16.018,21096.0
2019-11-12 11:15:00,18.49,18.49,18.48,18.49,23102.0,16.018,16.018,16.0093,16.018,23102.0
2019-11-12 11:20:00,18.49,18.49,18.45,18.45,28620.0,16.018,16.018,15.9833,15.9833,28620.0
2019-11-12 11:25:00,18.45,18.45,18.44,18.45,15188.0,15.9833,15.9833,15.9746,15.9833,15188.0
2019-11-12 11:30:00,18.44,18.46,18.43,18.46,50788.0,15.9746,15.992,15.966,15.992,50788.0
2019-11-12 11:35:00,18.46,18.46,18.43,18.43,24184.0,15.992,15.992,15.966,15.966,24184.0
2019-11-12 11:40:00,18.44,18.45,18.42,18.42,44642.0,15.9746,15.9833,15.9573,15.9573,44642.0
2019-11-12 11:45:00,18.42,18.43,18.39,18.4,42294.0,15.9573,15.966,15.9313,15.94,42294.0
2019-11-12 11:50:00,18.4,18.41,18.39,18.41,18020.0,15.94,15.9486,15.9313,15.9486,18020.0
2019-11-12 11:55:00,18.41,18.41,18.39,18.4,21570.0,15.9486,15.9486,15.9313,15.94,21570.0
2019-11-12 12:00:00,18.4,18.41,18.36,18.36,33544.0,15.94,15.9486,15.9053,15.9053,33544.0
2019-11-12 12:05:00,18.36,18.37,18.36,18.36,74308.0,15.9053,15.914,15.9053,15.9053,74308.0
2019-11-12 12:10:00,18.36,18.42,18.36,18.42,37892.0,15.9053,15.9573,15.9053,15.9573,37892.0
2019-11-12 12:15:00,18.42,18.43,18.38,18.38,45260.0,15.9573,15.966,15.9227,15.9227,45260.0
2019-11-12 12:20:00,18.38,18.39,18.38,18.39,15898.0,15.9227,15.9313,15.9227,15.9313,15898.0
2019-11-12 12:25:00,18.39,18.4,18.39,18.4,23748.0,15.9313,15.94,15.9313,15.94,23748.0
2019-11-12 12:30:00,18.4,18.41,18.39,18.41,24092.0,15.94,15.9486,15.9313,15.9486,24092.0
2019-11-12 12:35:00,18.41,18.43,18.4,18.42,19254.0,15.9486,15.966,15.94,15.9573,19254.0
2019-11-12 12:40:00,18.42,18.43,18.41,18.42,15592.0,15.9573,15.966,15.9486,15.9573,15592.0
2019-11-12 12:45:00,18.42,18.42,18.41,18.42,15338.0,15.9573,15.9573,15.9486,15.9573,15338.0
2019-11-12 12:50:00,18.42,18.43,18.4,18.41,29530.0,15.9573,15.966,15.94,15.9486,29530.0
2019-11-12 12:55:00,18.41,18.44,18.41,18.44,22614.0,15.9486,15.9746,15.9486,15.9746,22614.0
2019-11-12 13:00:00,18.44,18.45,18.43,18.45,31404.0,15.9746,15.9833,15.966,15.9833,31404.0
2019-11-12 13:05:00,18.45,18.46,18.44,18.46,29218.0,15.9833,15.992,15.9746,15.992,29218.0
2019-11-12 13:10:00,18.46,18.47,18.46,18.46,30944.0,15.992,16.0006,15.992,15.992,30944.0
2019-11-12 13:15:00,18.46,18.46,18.43,18.44,22096.0,15.992,15.992,15.966,15.9746,22096.0
2019-11-12 13:20:00,18.44,18.45,18.43,18.45,33888.0,15.9746,15.9833,15.966,15.9833,33888.0
2019-11-12 13:25:00,18.45,18.45,18.43,18.44,34062.0,15.9833,15.9833,15.966,15.9746,34062.0
2019-11-12 13:30:00,18.44,18.45,18.43,18.44,27538.0,15.9746,15.9833,15.966,15.9746,27538.0
2019-11-12 13:35:00,18.43,18.44,18.41,18.43,51226.0,15.966,15.9746,15.9486,15.966,51226.0
2019-11-12 13:40:00,18.43,18.45,18.43,18.44,35018.0,15.966,15.9833,15.966,15.9746,35018.0
2019-11-12 13:45:00,18.45,18.46,18.44,18.46,18960.0,15.9833,15.992,15.9746,15.992,18960.0
2019-11-12 13:50:00,18.46,18.46,18.43,18.45,18154.0,15.992,15.992,15.966,15.9833,18154.0
2019-11-12 13:55:00,18.45,18.47,18.45,18.46,29518.0,15.9833,16.0006,15.9833,15.992,29518.0
2019-11-12 14:00:00,18.46,18.46,18.42,18.43,29536.0,15.992,15.992,15.9573,15.966,29536.0
2019-11-12 14:05:00,18.43,18.43,18.42,18.42,16270.0,15.966,15.966,15.9573,15.9573,16270.0
2019-11-12 14:10:00,18.43,18.43,18.4,18.4,61950.0,15.966,15.966,15.94,15.94,61950.0
2019-11-12 14:15:00,18.4,18.41,18.4,18.4,20606.0,15.94,15.9486,15.94,15.94,20606.0
2019-11-12 14:20:00,18.4,18.41,18.4,18.41,35060.0,15.94,15.9486,15.94,15.9486,35060.0
2019-11-12 14:25:00,18.4,18.41,18.38,18.39,45952.0,15.94,15.9486,15.9227,15.9313,45952.0
2019-11-12 14:30:00,18.39,18.4,18.39,18.4,22150.0,15.9313,15.94,15.9313,15.94,22150.0
2019-11-12 14:35:00,18.39,18.4,18.36,18.38,39952.0,15.9313,15.94,15.9053,15.9227,39952.0
2019-11-12 14:40:00,18.38,18.39,18.36,18.36,30204.0,15.9227,15.9313,15.9053,15.9053,30204.0
2019-11-12 14:45:00,18.36,18.38,18.36,18.37,21068.0,15.9053,15.9227,15.9053,15.914,21068.0
2019-11-12 14:50:00,18.36,18.36,18.34,18.35,79964.0,15.9053,15.9053,15.888,15.8967,79964.0
2019-11-12 14:55:00,18.34,18.36,18.33,18.33,31298.0,15.888,15.9053,15.8793,15.8793,31298.0
2019-11-12 15:00:00,18.33,18.36,18.33,18.35,40748.0,15.8793,15.9053,15.8793,15.8967,40748.0
2019-11-12 15:05:00,18.35,18.37,18.35,18.36,30430.0,15.8967,15.914,15.8967,15.9053,30430.0
2019-11-12 15:10:00,18.36,18.39,18.36,18.38,80892.0,15.9053,15.9313,15.9053,15.9227,80892.0
2019-11-12 15:15:00,18.38,18.38,18.36,18.38,52386.0,15.9227,15.9227,15.9053,15.9227,52386.0
2019-11-12 15:20:00,18.38,18.39,18.37,18.39,80982.0,15.9227,15.9313,15.914,15.9313,80982.0
2019-11-12 15:25:00,18.39,18.4,18.38,18.4,53788.0,15.9313,15.94,15.9227,15.94,53788.0
2019-11-12 15:30:00,18.4,18.42,18.39,18.42,149928.0,15.94,15.9573,15.9313,15.9573,149928.0
2019-11-12 15:35:00,18.42,18.43,18.42,18.42,118280.0,15.9573,15.966,15.9573,15.9573,118280.0
2019-11-12 15:40:00,18.42,18.43,18.42,18.43,171286.0,15.9573,15.966,15.9573,15.966,171286.0
2019-11-12 15:45:00,18.43,18.43,18.4,18.42,262982.0,15.966,15.966,15.94,15.9573,262982.0
2019-11-12 15:50:00,18.42,18.43,18.42,18.43,206332.0,15.9573,15.966,15.9573,15.966,206332.0
2019-11-12 15:55:00,18.43,18.47,18.43,18.45,454520.0,15.966,16.0006,15.966,15.9833,454520.0
2019-11-13 09:30:00,18.32,18.32,18.22,18.3,85362.0,15.8707,15.8707,15.784,15.8534,85362.0
2019-11-13 09:35:00,18.3,18.33,18.18,18.2,71172.0,15.8534,15.8793,15.7494,15.7667,71172.0
2019-11-13 09:40:00,18.2,18.22,18.16,18.22,61338.0,15.7667,15.784,15.7321,15.784,61338.0
2019-11-13 09:45:00,18.22,18.25,18.2,18.23,23400.0,15.784,15.81,15.7667,15.7927,23400.0
2019-11-13 09:50:00,18.23,18.25,18.2,18.24,40874.0,15.7927,15.81,15.7667,15.8014,40874.0
2019-11-13 09:55:00,18.24,18.27,18.23,18.26,43870.0,15.8014,15.8274,15.7927,15.8187,43870.0
2019-11-13 10:00:00,18.26,18.27,18.23,18.24,38010.0,15.8187,15.8274,15.7927,15.8014,38010.0
2019-11-13 10:05:00,18.23,18.25,18.23,18.23,32492.0,15.7927,15.81,15.7927,15.7927,32492.0
2019-11-13 10:10:00,18.23,18.23,18.2,18.21,14794.0,15.7927,15.7927,15.7667,15.7754,14794.0
2019-11-13 10:15:00,18.21,18.24,18.21,18.24,35120.0,15.7754,15.8014,15.7754,15.8014,35120.0
2019-11-13 10:20:00,18.25,18.25,18.22,18.22,19058.0,15.81,15.81,15.784,15.784,19058.0
2019-11-13 10:25:00,18.22,18.23,18.2,18.23,27784.0,15.784,15.7927,15.7667,15.7927,27784.0
2019-11-13 10:30:00,18.23,18.24,18.18,18.2,53968.0,15.7927,15.8014,15.7494,15.7667,53968.0
2019-11-13 10:35:00,18.2,18.25,18.18,18.25,52382.0,15.7667,15.81,15.7494,15.81,52382.0
2019-11-13 10:40:00,18.25,18.26,18.24,18.24,35428.0,15.81,15.8187,15.8014,15.8014,35428.0
2019-11-13 10:45:00,18.24,18.25,18.22,18.23,69854.0,15.8014,15.81,15.784,15.7927,69854.0
2019-11-13 10:50:00,18.23,18.24,18.21,18.22,38874.0,15.7927,15.8014,15.7754,15.784,38874.0
2019-11-13 10:55:00,18.22,18.22,18.2,18.21,49524.0,15.784,15.784,15.7667,15.7754,49524.0
2019-11-13 11:00:00,18.21,18.22,18.18,18.21,46566.0,15.7754,15.784,15.7494,15.7754,46566.0
2019-11-13 11:05:00,18.21,18.21,18.18,18.18,30150.0,15.7754,15.7754,15.7494,15.7494,30150.0
2019-11-13 11:10:00,18.17,18.18,18.16,18.17,39620.0,15.7407,15.7494,15.7321,15.7407,39620.0
2019-11-13 11:15:00,18.17,18.2,18.16,18.18,44846.0,15.7407,15.7667,15.7321,15.7494,44846.0
2019-11-13 11:20:00,18.19,18.2,18.14,18.15,82030.0,15.7581,15.7667,15.7147,15.7234,82030.0
2019-11-13 11:25:00,18.15,18.15,18.13,18.13,67298.0,15.7234,15.7234,15.7061,15.7061,67298.0
2019-11-13 11:30:00,18.14,18.16,18.13,18.16,32734.0,15.7147,15.7321,15.7061,15.7321,32734.0
2019-11-13 11:35:00,18.16,18.18,18.16,18.18,32426.0,15.7321,15.7494,15.7321,15.7494,32426.0
2019-11-13 11:40:00,18.18,18.22,18.18,18.22,36246.0,15.7494,15.784,15.7494,15.784,36246.0
2019-11-13 11:45:00,18.22,18.22,18.17,18.18,36122.0,15.784,15.784,15.7407,15.7494,36122.0
2019-11-13 11:50:00,18.18,18.19,18.17,18.18,24102.0,15.7494,15.7581,15.7407,15.7494,24102.0
2019-11-13 11:55:00,18.18,18.2,18.18,18.2,25944.0,15.7494,15.7667,15.7494,15.7667,25944.0
2019-11-13 12:00:00,18.2,18.21,18.17,18.17,42332.0,15.7667,15.7754,15.7407,15.7407,42332.0
2019-11-13 12:05:00,18.17,18.19,18.17,18.18,19808.0,15.7407,15.7581,15.7407,15.7494,19808.0
2019-11-13 12:10:00,18.18,18.18,18.16,18.17,52816.0,15.7494,15.7494,15.7321,15.7407,52816.0
2019-11-13 12:15:00,18.17,18.18,18.17,18.18,21284.0,15.7407,15.7494,15.7407,15.7494,21284.0
2019-11-13 12:20:00,18.18,18.18,18.17,18.18,40084.0,15.7494,15.7494,15.7407,15.7494,40084.0
2019-11-13 12:25:00,18.18,18.18,18.17,18.18,51896.0,15.7494,15.7494,15.7407,15.7494,51896.0
2019-11-13 12:30:00,18.17,18.18,18.17,18.17,37942.0,15.7407,15.7494,15.7407,15.7407,37942.0
2019-11-13 12:35:00,18.17,18.18,18.17,18.18,36704.0,15.7407,15.7494,15.7407,15.7494,36704.0
2019-11-13 12:40:00,18.18,18.19,18.18,18.18,40192.0,15.7494,15.7581,15.7494,15.7494,40192.0
2019-11-13 12:45:00,18.18,18.18,18.15,18.15,24562.0,15.7494,15.7494,15.7234,15.7234,24562.0
2019-11-13 12:50:00,18.15,18.16,18.13,18.14,20788.0,15.7234,15.7321,15.7061,15.7147,20788.0
2019-11-13 12:55:00,18.13,18.14,18.13,18.14,9934.0,15.7061,15.7147,15.7061,15.7147,9934.0
2019-11-13 13:00:00,18.14,18.15,18.11,18.11,42182.0,15.7147,15.7234,15.6888,15.6888,42182.0
2019-11-13 13:05:00,18.11,18.13,18.1,18.11,17020.0,15.6888,15.7061,15.6801,15.6888,17020.0
2019-11-13 13:10:00,18.11,18.13,18.11,18.12,18420.0,15.6888,15.7061,15.6888,15.6974,18420.0
2019-11-13 13:15:00,18.12,18.13,18.11,18.13,28106.0,15.6974,15.7061,15.6888,15.7061,28106.0
2019-11-13 13:20:00,18.13,18.13,18.11,18.11,38644.0,15.7061,15.7061,15.6888,15.6888,38644.0
2019-11-13 13:25:00,18.12,18.12,18.11,18.11,10600.0,15.6974,15.6974,15.6888,15.6888,10600.0
2019-11-13 13:30:00,18.12,18.13,18.11,18.11,12444.0,15.6974,15.7061,15.6888,15.6888,12444.0
2019-11-13 13:35:00,18.11,18.13,18.11,18.13,18760.0,15.6888,15.7061,15.6888,15.7061,18760.0
2019-11-13 13:40:00,18.13,18.13,18.12,18.13,28760.0,15.7061,15.7061,15.6974,15.7061,28760.0
2019-11-13 13:45:00,18.13,18.13,18.12,18.13,28858.0,15.7061,15.7061,15.6974,15.7061,28858.0
2019-11-13 13:50:00,18.13,18.14,18.13,18.13,24982.0,15.7061,15.7147,15.7061,15.7061,24982.0
2019-11-13 13:55:00,18.13,18.13,18.05,18.07,136146.0,15.7061,15.7061,15.6368,15.6541,136146.0
2019-11-13 14:00:00,18.06,18.1,18.05,18.09,65778.0,15.6454,15.6801,15.6368,15.6714,65778.0
2019-11-13 14:05:00,18.1,18.1,18.08,18.08,41600.0,15.6801,15.6801,15.6628,15.6628,41600.0
2019-11-13 14:10:00,18.08,18.09,18.06,18.08,73084.0,15.6628,15.6714,15.6454,15.6628,73084.0
2019-11-13 14:15:00,18.08,18.1,18.08,18.1,74284.0,15.6628,15.6801,15.6628,15.6801,74284.0
2019-11-13 14:20:00,18.1,18.1,18.05,18.06,194036.0,15.6801,15.6801,15.6368,15.6454,194036.0
2019-11-13 14:25:00,18.06,18.06,18.02,18.03,410858.0,15.6454,15.6454,15.6108,15.6195,410858.0
2019-11-13 14:30:00,18.02,18.06,18.02,18.06,42174.0,15.6108,15.6454,15.6108,15.6454,42174.0
2019-11-13 14:35:00,18.06,18.06,18.04,18.05,36246.0,15.6454,15.6454,15.6281,15.6368,36246.0
2019-11-13 14:40:00,18.05,18.06,18.04,18.06,68484.0,15.6368,15.6454,15.6281,15.6454,68484.0
2019-11-13 14:45:00,18.06,18.06,18.03,18.03,49964.0,15.6454,15.6454,15.6195,15.6195,49964.0
2019-11-13 14:50:00,18.04,18.05,18.03,18.04,35508.0,15.6281,15.6368,15.6195,15.6281,35508.0
2019-11-13 14:55:00,18.05,18.06,18.03,18.06,47648.0,15.6368,15.6454,15.6195,15.6454,47648.0
2019-11-13 15:00:00,18.06,18.07,18.04,18.05,94056.0,15.6454,15.6541,15.6281,15.6368,94056.0
2019-11-13 15:05:00,18.05,18.05,18.04,18.05,30522.0,15.6368,15.6368,15.6281,15.6368,30522.0
2019-11-13 15:10:00,18.04,18.06,18.04,18.04,83498.0,15.6281,15.6454,15.6281,15.6281,83498.0
2019-11-13 15:15:00,18.04,18.06,18.04,18.06,57984.0,15.6281,15.6454,15.6281,15.6454,57984.0
2019-11-13 15:20:00,18.06,18.07,18.04,18.04,47812.0,15.6454,15.6541,15.6281,15.6281,47812.0
2019-11-13 15:25:00,18.04,18.04,18.03,18.03,35626.0,15.6281,15.6281,15.6195,15.6195,35626.0
2019-11-13 15:30:00,18.03,18.04,18.0,18.01,127102.0,15.6195,15.6281,15.5935,15.6021,127102.0
2019-11-13 15:35:00,18.01,18.02,17.99,17.99,78190.0,15.6021,15.6108,15.5848,15.5848,78190.0
2019-11-13 15:40:00,17.99,18.02,17.99,18.02,115846.0,15.5848,15.6108,15.5848,15.6108,115846.0
2019-11-13 15:45:00,18.02,18.03,18.0,18.01,118528.0,15.6108,15.6195,15.5935,15.6021,118528.0
2019-11-13 15:50:00,18.0,18.01,17.99,18.01,205518.0,15.5935,15.6021,15.5848,15.6021,205518.0
2019-11-13 15:55:00,18.01,18.02,18.0,18.01,316548.0,15.6021,15.6108,15.5935,15.6021,316548.0
2019-11-14 09:30:00,18.0,18.08,17.99,18.0,70064.0,15.5935,15.6628,15.5848,15.5935,70064.0
2019-11-14 09:35:00,18.0,18.03,17.95,17.97,49068.0,15.5935,15.6195,15.5501,15.5675,49068.0
2019-11-14 09:40:00,17.96,17.96,17.86,17.92,139086.0,15.5588,15.5588,15.4722,15.5242,139086.0
2019-11-14 09:45:00,17.92,18.04,17.92,18.02,57274.0,15.5242,15.6281,15.5242,15.6108,57274.0
2019-11-14 09:50:00,18.03,18.03,18.0,18.01,43098.0,15.6195,15.6195,15.5935,15.6021,43098.0
2019-11-14 09:55:00,18.02,18.03,18.0,18.03,30990.0,15.6108,15.6195,15.5935,15.6195,30990.0
2019-11-14 10:00:00,18.03,18.11,18.03,18.11,99422.0,15.6195,15.6888,15.6195,15.6888,99422.0
2019-11-14 10:05:00,18.11,18.15,18.11,18.13,52078.0,15.6888,15.7234,15.6888,15.7061,52078.0
2019-11-14 10:10:00,18.13,18.14,18.11,18.13,30660.0,15.7061,15.7147,15.6888,15.7061,30660.0
2019-11-14 10:15:00,18.13,18.16,18.12,18.13,47112.0,15.7061,15.7321,15.6974,15.7061,47112.0
2019-11-14 10:20:00,18.13,18.14,18.09,18.1,103180.0,15.7061,15.7147,15.6714,15.6801,103180.0
2019-11-14 10:25:00,18.1,18.12,18.1,18.11,51640.0,15.6801,15.6974,15.6801,15.6888,51640.0
2019-11-14 10:30:00,18.11,18.11,18.07,18.07,24604.0,15.6888,15.6888,15.6541,15.6541,24604.0
2019-11-14 10:35:00,18.07,18.1,18.06,18.1,22632.0,15.6541,15.6801,15.6454,15.6801,22632.0
2019-11-14 10:40:00,18.1,18.1,18.06,18.07,57006.0,15.6801,15.6801,15.6454,15.6541,57006.0
2019-11-14 10:45:00,18.07,18.08,18.06,18.07,25616.0,15.6541,15.6628,15.6454,15.6541,25616.0
2019-11-14 10:50:00,18.07,18.09,18.07,18.08,26498.0,15.6541,15.6714,15.6541,15.6628,26498.0
2019-11-14 10:55:00,18.08,18.08,18.05,18.06,14972.0,15.6628,15.6628,15.6368,15.6454,14972.0
2019-11-14 11:00:00,18.06,18.06,18.01,18.02,55198.0,15.6454,15.6454,15.6021,15.6108,55198.0
2019-11-14 11:05:00,18.02,18.02,17.99,18.0,31048.0,15.6108,15.6108,15.5848,15.5935,31048.0
2019-11-14 11:10:00,18.0,18.03,17.99,18.03,79386.0,15.5935,15.6195,15.5848,15.6195,79386.0
2019-11-14 11:15:00,18.03,18.1,18.03,18.1,37036.0,15.6195,15.6801,15.6195,15.6801,37036.0
2019-11-14 11:20:00,18.1,18.11,18.09,18.09,29694.0,15.6801,15.6888,15.6714,15.6714,29694.0
2019-11-14 11:25:00,18.08,18.09,18.06,18.06,17416.0,15.6628,15.6714,15.6454,15.6454,17416.0
2019-11-14 11:30:00,18.07,18.07,18.05,18.05,15986.0,15.6541,15.6541,15.6368,15.6368,15986.0
2019-11-14 11:35:00,18.06,18.06,18.04,18.04,17586.0,15.6454,15.6454,15.6281,15.6281,17586.0
2019-11-14 11:40:00,18.04,18.05,18.0,18.01,23790.0,15.6281,15.6368,15.5935,15.6021,23790.0
2019-11-14 11:45:00,18.01,18.04,18.0,18.0,26842.0,15.6021,15.6281,15.5935,15.5935,26842.0
2019-11-14 11:50:00,18.01,18.02,18.0,18.02,18328.0,15.6021,15.6108,15.5935,15.6108,18328.0
2019-11-14 11:55:00,18.02,18.03,18.0,18.01,13310.0,15.6108,15.6195,15.5935,15.6021,13310.0
2019-11-14 12:00:00,18.0,18.04,18.0,18.04,34370.0,15.5935,15.6281,15.5935,15.6281,34370.0
2019-11-14 12:05:00,18.04,18.06,18.04,18.06,10102.0,15.6281,15.6454,15.6281,15.6454,10102.0
2019-11-14 12:10:00,18.06,18.06,18.05,18.05,19614.0,15.6454,15.6454,15.6368,15.6368,19614.0
2019-11-14 12:15:00,18.05,18.06,18.05,18.05,19278.0,15.6368,15.6454,15.6368,15.6368,19278.0
2019-11-14 12:20:00,18.05,18.06,18.05,18.05,16776.0,15.6368,15.6454,15.6368,15.6368,16776.0
2019-11-14 12:25:00,18.05,18.06,18.05,18.06,15116.0,15.6368,15.6454,15.6368,15.6454,15116.0
2019-11-14 12:30:00,18.06,18.09,18.06,18.09,28604.0,15.6454,15.6714,15.6454,15.6714,28604.0
2019-11-14 12:35:00,18.08,18.1,18.08,18.1,39486.0,15.6628,15.6801,15.6628,15.6801,39486.0
2019-11-14 12:40:00,18.1,18.1,18.09,18.1,17188.0,15.6801,15.6801,15.6714,15.6801,17188.0
2019-11-14 12:45:00,18.1,18.1,18.09,18.1,13684.0,15.6801,15.6801,15.6714,15.6801,13684.0
2019-11-14 12:50:00,18.1,18.1,18.08,18.08,19494.0,15.6801,15.6801,15.6628,15.6628,19494.0
2019-11-14 12:55:00,18.08,18.1,18.08,18.09,21372.0,15.6628,15.6801,15.6628,15.6714,21372.0
2019-11-14 13:00:00,18.09,18.1,18.08,18.09,28528.0,15.6714,15.6801,15.6628,15.6714,28528.0
2019-11-14 13:05:00,18.09,18.09,18.08,18.08,11018.0,15.6714,15.6714,15.6628,15.6628,11018.0
2019-11-14 13:10:00,18.08,18.08,18.06,18.08,35312.0,15.6628,15.6628,15.6454,15.6628,35312.0
2019-11-14 13:15:00,18.08,18.08,18.07,18.08,9800.0,15.6628,15.6628,15.6541,15.6628,9800.0
2019-11-14 13:20:00,18.08,18.08,18.07,18.08,52366.0,15.6628,15.6628,15.6541,15.6628,52366.0
2019-11-14 13:25:00,18.09,18.09,18.08,18.08,15784.0,15.6714,15.6714,15.6628,15.6628,15784.0
2019-11-14 13:30:00,18.08,18.09,18.08,18.08,13990.0,15.6628,15.6714,15.6628,15.6628,13990.0
2019-11-14 13:35:00,18.08,18.11,18.08,18.11,76086.0,15.6628,15.6888,15.6628,15.6888,76086.0
2019-11-14 13:40:00,18.11,18.11,18.1,18.1,22934.0,15.6888,15.6888,15.6801,15.6801,22934.0
2019-11-14 13:45:00,18.1,18.11,18.1,18.1,22690.0,15.6801,15.6888,15.6801,15.6801,22690.0
2019-11-14 13:50:00,18.1,18.11,18.1,18.11,22234.0,15.6801,15.6888,15.6801,15.6888,22234.0
2019-11-14 13:55:00,18.11,18.11,18.02,18.07,135930.0,15.6888,15.6888,15.6108,15.6541,135930.0
2019-11-14 14:00:00,18.08,18.09,18.07,18.09,24422.0,15.6628,15.6714,15.6541,15.6714,24422.0
2019-11-14 14:05:00,18.08,18.09,18.07,18.07,26356.0,15.6628,15.6714,15.6541,15.6541,26356.0
2019-11-14 14:10:00,18.07,18.08,18.06,18.07,20520.0,15.6541,15.6628,15.6454,15.6541,20520.0
2019-11-14 14:15:00,18.07,18.09,18.07,18.09,22524.0,15.6541,15.6714,15.6541,15.6714,22524.0
2019-11-14 14:20:00,18.09,18.09,18.06,18.07,22340.0,15.6714,15.6714,15.6454,15.6541,22340.0
2019-11-14 14:25:00,18.06,18.07,18.04,18.05,34106.0,15.6454,15.6541,15.6281,15.6368,34106.0
2019-11-14 14:30:00,18.05,18.08,18.04,18.08,25598.0,15.6368,15.6628,15.6281,15.6628,25598.0
2019-11-14 14:35:00,18.07,18.07,18.06,18.07,19380.0,15.6541,15.6541,15.6454,15.6541,19380.0
2019-11-14 14:40:00,18.08,18.09,18.07,18.08,28560.0,15.6628,15.6714,15.6541,15.6628,28560.0
2019-11-14 14:45:00,18.08,18.11,18.08,18.11,35522.0,15.6628,15.6888,15.6628,15.6888,35522.0
2019-11-14 14:50:00,18.11,18.11,18.09,18.1,27628.0,15.6888,15.6888,15.6714,15.6801,27628.0
2019-11-14 14:55:00,18.1,18.1,18.08,18.09,25612.0,15.6801,15.6801,15.6628,15.6714,25612.0
2019-11-14 15:00:00,18.08,18.09,18.08,18.09,41450.0,15.6628,15.6714,15.6628,15.6714,41450.0
2019-11-14 15:05:00,18.09,18.1,18.09,18.09,13096.0,15.6714,15.6801,15.6714,15.6714,13096.0
2019-11-14 15:10:00,18.1,18.1,18.08,18.09,33030.0,15.6801,15.6801,15.6628,15.6714,33030.0
2019-11-14 15:15:00,18.1,18.1,18.08,18.09,37118.0,15.6801,15.6801,15.6628,15.6714,37118.0
2019-11-14 15:20:00,18.09,18.09,18.08,18.09,54434.0,15.6714,15.6714,15.6628,15.6714,54434.0
2019-11-14 15:25:00,18.09,18.09,18.07,18.07,36602.0,15.6714,15.6714,15.6541,15.6541,36602.0
2019-11-14 15:30:00,18.08,18.08,18.07,18.08,61646.0,15.6628,15.6628,15.6541,15.6628,61646.0
2019-11-14 15:35:00,18.08,18.09,18.07,18.08,62484.0,15.6628,15.6714,15.6541,15.6628,62484.0
2019-11-14 15:40:00,18.08,18.11,18.08,18.1,59356.0,15.6628,15.6888,15.6628,15.6801,59356.0
2019-11-14 15:45:00,18.1,18.11,18.09,18.1,54044.0,15.6801,15.6888,15.6714,15.6801,54044.0
2019-11-14 15:50:00,18.1,18.11,18.09,18.1,121594.0,15.6801,15.6888,15.6714,15.6801,121594.0
2019-11-14 15:55:00,18.1,18.11,18.09,18.1,269240.0,15.6801,15.6888,15.6714,15.6801,269240.0
2019-11-15 09:30:00,18.18,18.29,18.18,18.23,581118.0,15.7494,15.8447,15.7494,15.7927,581118.0
2019-11-15 09:35:00,18.24,18.3,18.23,18.26,102240.0,15.8014,15.8534,15.7927,15.8187,102240.0
2019-11-15 09:40:00,18.26,18.29,18.23,18.25,82258.0,15.8187,15.8447,15.7927,15.81,82258.0
2019-11-15 09:45:00,18.25,18.28,18.24,18.24,228790.0,15.81,15.836,15.8014,15.8014,228790.0
2019-11-15 09:50:00,18.24,18.24,18.2,18.21,78634.0,15.8014,15.8014,15.7667,15.7754,78634.0
2019-11-15 09:55:00,18.21,18.25,18.2,18.24,175024.0,15.7754,15.81,15.7667,15.8014,175024.0
2019-11-15 10:00:00,18.24,18.27,18.16,18.16,215550.0,15.8014,15.8274,15.7321,15.7321,215550.0
2019-11-15 10:05:00,18.16,18.17,18.11,18.13,55518.0,15.7321,15.7407,15.6888,15.7061,55518.0
2019-11-15 10:10:00,18.13,18.18,18.11,18.17,47172.0,15.7061,15.7494,15.6888,15.7407,47172.0
2019-11-15 10:15:00,18.17,18.18,18.1,18.11,67680.0,15.7407,15.7494,15.6801,15.6888,67680.0
2019-11-15 10:20:00,18.1,18.14,18.07,18.09,60678.0,15.6801,15.7147,15.6541,15.6714,60678.0
2019-11-15 10:25:00,18.09,18.09,18.06,18.06,49674.0,15.6714,15.6714,15.6454,15.6454,49674.0
2019-11-15 10:30:00,18.06,18.08,18.05,18.05,33890.0,15.6454,15.6628,15.6368,15.6368,33890.0
2019-11-15 10:35:00,18.05,18.06,18.04,18.06,31074.0,15.6368,15.6454,15.6281,15.6454,31074.0
2019-11-15 10:40:00,18.06,18.08,18.05,18.06,117540.0,15.6454,15.6628,15.6368,15.6454,117540.0
2019-11-15 10:45:00,18.06,18.14,18.06,18.11,122630.0,15.6454,15.7147,15.6454,15.6888,122630.0
2019-11-15 10:50:00,18.11,18.12,18.08,18.08,35482.0,15.6888,15.6974,15.6628,15.6628,35482.0
2019-11-15 10:55:00,18.08,18.1,18.07,18.08,28960.0,15.6628,15.6801,15.6541,15.6628,28960.0
2019-11-15 11:00:00,18.09,18.15,18.09,18.14,32020.0,15.6714,15.7234,15.6714,15.7147,32020.0
2019-11-15 11:05:00,18.14,18.16,18.12,18.13,32582.0,15.7147,15.7321,15.6974,15.7061,32582.0
2019-11-15 11:10:00,18.13,18.13,18.1,18.1,19598.0,15.7061,15.7061,15.6801,15.6801,19598.0
2019-11-15 11:15:00,18.11,18.11,18.09,18.1,22000.0,15.6888,15.6888,15.6714,15.6801,22000.0
2019-11-15 11:20:00,18.1,18.13,18.1,18.13,21468.0,15.6801,15.7061,15.6801,15.7061,21468.0
2019-11-15 11:25:00,18.12,18.15,18.12,18.14,31034.0,15.6974,15.7234,15.6974,15.7147,31034.0
2019-11-15 11:30:00,18.14,18.16,18.14,18.14,32482.0,15.7147,15.7321,15.7147,15.7147,32482.0
2019-11-15 11:35:00,18.14,18.15,18.13,18.14,29914.0,15.7147,15.7234,15.7061,15.7147,29914.0
2019-11-15 11:40:00,18.14,18.16,18.14,18.15,26974.0,15.7147,15.7321,15.7147,15.7234,26974.0
2019-11-15 11:45:00,18.15,18.15,18.13,18.14,24082.0,15.7234,15.7234,15.7061,15.7147,24082.0
2019-11-15 11:50:00,18.14,18.14,18.13,18.14,16764.0,15.7147,15.7147,15.7061,15.7147,16764.0
2019-11-15 11:55:00,18.14,18.14,18.11,18.14,40764.0,15.7147,15.7147,15.6888,15.7147,40764.0
2019-11-15 12:00:00,18.13,18.16,18.13,18.16,49290.0,15.7061,15.7321,15.7061,15.7321,49290.0
2019-11-15 12:05:00,18.16,18.16,18.15,18.15,13676.0,15.7321,15.7321,15.7234,15.7234,13676.0
2019-11-15 12:10:00,18.15,18.16,18.14,18.14,23466.0,15.7234,15.7321,15.7147,15.7147,23466.0
2019-11-15 12:15:00,18.15,18.15,18.14,18.14,18654.0,15.7234,15.7234,15.7147,15.7147,18654.0
2019-11-15 12:20:00,18.14,18.15,18.14,18.14,18932.0,15.7147,15.7234,15.7147,15.7147,18932.0
2019-11-15 12:25:00,18.14,18.14,18.11,18.11,20682.0,15.7147,15.7147,15.6888,15.6888,20682.0
2019-11-15 12:30:00,18.11,18.11,18.09,18.11,34602.0,15.6888,15.6888,15.6714,15.6888,34602.0
2019-11-15 12:35:00,18.11,18.11,18.11,18.11,23558.0,15.6888,15.6888,15.6888,15.6888,23558.0
2019-11-15 12:40:00,18.11,18.13,18.11,18.13,33782.0,15.6888,15.7061,15.6888,15.7061,33782.0
2019-11-15 12:45:00,18.13,18.13,18.11,18.11,22020.0,15.7061,15.7061,15.6888,15.6888,22020.0
2019-11-15 12:50:00,18.11,18.11,18.11,18.11,20802.0,15.6888,15.6888,15.6888,15.6888,20802.0
2019-11-15 12:55:00,18.11,18.11,18.1,18.1,18110.0,15.6888,15.6888,15.6801,15.6801,18110.0
2019-11-15 13:00:00,18.1,18.1,18.09,18.09,10606.0,15.6801,15.6801,15.6714,15.6714,10606.0
2019-11-15 13:05:00,18.09,18.09,18.08,18.09,18454.0,15.6714,15.6714,15.6628,15.6714,18454.0
2019-11-15 13:10:00,18.09,18.1,18.09,18.1,16304.0,15.6714,15.6801,15.6714,15.6801,16304.0
2019-11-15 13:15:00,18.1,18.12,18.09,18.11,45798.0,15.6801,15.6974,15.6714,15.6888,45798.0
2019-11-15 13:20:00,18.11,18.13,18.11,18.11,43608.0,15.6888,15.7061,15.6888,15.6888,43608.0
2019-11-15 13:25:00,18.12,18.12,18.1,18.1,25432.0,15.6974,15.6974,15.6801,15.6801,25432.0
2019-11-15 13:30:00,18.1,18.11,18.1,18.1,14978.0,15.6801,15.6888,15.6801,15.6801,14978.0
2019-11-15 13:35:00,18.1,18.11,18.09,18.11,32792.0,15.6801,15.6888,15.6714,15.6888,32792.0
2019-11-15 13:40:00,18.11,18.14,18.11,18.14,44080.0,15.6888,15.7147,15.6888,15.7147,44080.0
2019-11-15 13:45:00,18.14,18.14,18.14,18.14,30652.0,15.7147,15.7147,15.7147,15.7147,30652.0
2019-11-15 13:50:00,18.14,18.14,18.12,18.12,27972.0,15.7147,15.7147,15.6974,15.6974,27972.0
2019-11-15 13:55:00,18.12,18.12,18.09,18.1,27214.0,15.6974,15.6974,15.6714,15.6801,27214.0
2019-11-15 14:00:00,18.1,18.11,18.09,18.1,27836.0,15.6801,15.6888,15.6714,15.6801,27836.0
2019-11-15 14:05:00,18.1,18.11,18.1,18.1,34546.0,15.6801,15.6888,15.6801,15.6801,34546.0
2019-11-15 14:10:00,18.1,18.11,18.1,18.11,20746.0,15.6801,15.6888,15.6801,15.6888,20746.0
2019-11-15 14:15:00,18.11,18.11,18.11,18.11,32114.0,15.6888,15.6888,15.6888,15.6888,32114.0
2019-11-15 14:20:00,18.1,18.11,18.1,18.1,13510.0,15.6801,15.6888,15.6801,15.6801,13510.0
2019-11-15 14:25:00,18.1,18.11,18.1,18.1,22728.0,15.6801,15.6888,15.6801,15.6801,22728.0
2019-11-15 14:30:00,18.1,18.11,18.1,18.1,29552.0,15.6801,15.6888,15.6801,15.6801,29552.0
2019-11-15 14:35:00,18.11,18.11,18.1,18.1,31254.0,15.6888,15.6888,15.6801,15.6801,31254.0
2019-11-15 14:40:00,18.1,18.14,18.1,18.14,37222.0,15.6801,15.7147,15.6801,15.7147,37222.0
2019-11-15 14:45:00,18.14,18.14,18.14,18.14,13036.0,15.7147,15.7147,15.7147,15.7147,13036.0
2019-11-15 14:50:00,18.14,18.15,18.14,18.15,22582.0,15.7147,15.7234,15.7147,15.7234,22582.0
2019-11-15 14:55:00,18.15,18.15,18.14,18.15,24482.0,15.7234,15.7234,15.7147,15.7234,24482.0
2019-11-15 15:00:00,18.15,18.16,18.14,18.16,74126.0,15.7234,15.7321,15.7147,15.7321,74126.0
2019-11-15 15:05:00,18.16,18.16,18.15,18.15,70024.0,15.7321,15.7321,15.7234,15.7234,70024.0
2019-11-15 15:10:00,18.15,18.16,18.15,18.15,24704.0,15.7234,15.7321,15.7234,15.7234,24704.0
2019-11-15 15:15:00,18.15,18.16,18.15,18.15,35624.0,15.7234,15.7321,15.7234,15.7234,35624.0
2019-11-15 15:20:00,18.15,18.17,18.15,18.16,76042.0,15.7234,15.7407,15.7234,15.7321,76042.0
2019-11-15 15:25:00,18.17,18.17,18.14,18.15,55166.0,15.7407,15.7407,15.7147,15.7234,55166.0
2019-11-15 15:30:00,18.15,18.15,18.13,18.14,33348.0,15.7234,15.7234,15.7061,15.7147,33348.0
2019-11-15 15:35:00,18.14,18.15,18.13,18.13,118066.0,15.7147,15.7234,15.7061,15.7061,118066.0
2019-11-15 15:40:00,18.13,18.13,18.12,18.13,33022.0,15.7061,15.7061,15.6974,15.7061,33022.0
2019-11-15 15:45:00,18.13,18.16,18.13,18.15,64954.0,15.7061,15.7321,15.7061,15.7234,64954.0
2019-11-15 15:50:00,18.15,18.17,18.15,18.16,145680.0,15.7234,15.7407,15.7234,15.7321,145680.0
2019-11-15 15:55:00,18.17,18.17,18.15,18.16,309284.0,15.7407,15.7407,15.7234,15.7321,309284.0
2019-11-18 09:30:00,18.11,18.13,18.05,18.08,143466.0,15.6888,15.7061,15.6368,15.6628,143466.0
2019-11-18 09:35:00,18.08,18.08,18.03,18.06,50236.0,15.6628,15.6628,15.6195,15.6454,50236.0
2019-11-18 09:40:00,18.05,18.07,18.02,18.02,37668.0,15.6368,15.6541,15.6108,15.6108,37668.0
2019-11-18 09:45:00,18.02,18.03,17.98,18.0,49096.0,15.6108,15.6195,15.5761,15.5935,49096.0
2019-11-18 09:50:00,18.0,18.01,17.99,17.99,56050.0,15.5935,15.6021,15.5848,15.5848,56050.0
2019-11-18 09:55:00,17.99,18.0,17.98,18.0,45160.0,15.5848,15.5935,15.5761,15.5935,45160.0
2019-11-18 10:00:00,18.0,18.07,18.0,18.05,37470.0,15.5935,15.6541,15.5935,15.6368,37470.0
2019-11-18 10:05:00,18.05,18.07,18.05,18.07,20194.0,15.6368,15.6541,15.6368,15.6541,20194.0
2019-11-18 10:10:00,18.06,18.07,18.05,18.06,13360.0,15.6454,15.6541,15.6368,15.6454,13360.0
2019-11-18 10:15:00,18.05,18.05,17.99,17.99,22796.0,15.6368,15.6368,15.5848,15.5848,22796.0
2019-11-18 10:20:00,17.99,18.0,17.98,17.99,20358.0,15.5848,15.5935,15.5761,15.5848,20358.0
2019-11-18 10:25:00,17.99,17.99,17.95,17.98,46732.0,15.5848,15.5848,15.5501,15.5761,46732.0
2019-11-18 10:30:00,17.98,17.99,17.95,17.98,57680.0,15.5761,15.5848,15.5501,15.5761,57680.0
2019-11-18 10:35:00,17.98,17.98,17.94,17.96,27662.0,15.5761,15.5761,15.5415,15.5588,27662.0
2019-11-18 10:40:00,17.96,17.97,17.95,17.95,16654.0,15.5588,15.5675,15.5501,15.5501,16654.0
2019-11-18 10:45:00,17.95,17.96,17.93,17.94,26864.0,15.5501,15.5588,15.5328,15.5415,26864.0
2019-11-18 10:50:00,17.94,17.96,17.93,17.95,40460.0,15.5415,15.5588,15.5328,15.5501,40460.0
2019-11-18 10:55:00,17.95,17.95,17.93,17.95,122460.0,15.5501,15.5501,15.5328,15.5501,122460.0
2019-11-18 11:00:00,17.94,17.95,17.93,17.94,32640.0,15.5415,15.5501,15.5328,15.5415,32640.0
2019-11-18 11:05:00,17.94,17.94,17.91,17.92,91696.0,15.5415,15.5415,15.5155,15.5242,91696.0
2019-11-18 11:10:00,17.92,17.95,17.91,17.91,84192.0,15.5242,15.5501,15.5155,15.5155,84192.0
2019-11-18 11:15:00,17.91,17.91,17.89,17.89,91144.0,15.5155,15.5155,15.4982,15.4982,91144.0
2019-11-18 11:20:00,17.9,17.9,17.87,17.9,69002.0,15.5068,15.5068,15.4808,15.5068,69002.0
2019-11-18 11:25:00,17.89,17.89,17.86,17.87,44004.0,15.4982,15.4982,15.4722,15.4808,44004.0
2019-11-18 11:30:00,17.86,17.89,17.86,17.88,62532.0,15.4722,15.4982,15.4722,15.4895,62532.0
2019-11-18 11:35:00,17.88,17.89,17.86,17.86,152926.0,15.4895,15.4982,15.4722,15.4722,152926.0
2019-11-18 11:40:00,17.86,17.87,17.84,17.85,44924.0,15.4722,15.4808,15.4549,15.4635,44924.0
2019-11-18 11:45:00,17.85,17.89,17.85,17.89,64766.0,15.4635,15.4982,15.4635,15.4982,64766.0
2019-11-18 11:50:00,17.88,17.89,17.88,17.88,22042.0,15.4895,15.4982,15.4895,15.4895,22042.0
2019-11-18 11:55:00,17.87,17.88,17.86,17.88,26160.0,15.4808,15.4895,15.4722,15.4895,26160.0
2019-11-18 12:00:00,17.88,17.89,17.88,17.88,19760.0,15.4895,15.4982,15.4895,15.4895,19760.0
2019-11-18 12:05:00,17.88,17.89,17.88,17.89,56380.0,15.4895,15.4982,15.4895,15.4982,56380.0
2019-11-18 12:10:00,17.89,17.91,17.89,17.9,32438.0,15.4982,15.5155,15.4982,15.5068,32438.0
2019-11-18 12:15:00,17.9,17.91,17.9,17.9,28744.0,15.5068,15.5155,15.5068,15.5068,28744.0
2019-11-18 12:20:00,17.9,17.92,17.9,17.91,22936.0,15.5068,15.5242,15.5068,15.5155,22936.0
2019-11-18 12:25:00,17.91,17.91,17.9,17.9,20618.0,15.5155,15.5155,15.5068,15.5068,20618.0
2019-11-18 12:30:00,17.9,17.92,17.9,17.92,14352.0,15.5068,15.5242,15.5068,15.5242,14352.0
2019-11-18 12:35:00,17.92,17.92,17.91,17.92,43496.0,15.5242,15.5242,15.5155,15.5242,43496.0
2019-11-18 12:40:00,17.92,17.92,17.91,17.91,9960.0,15.5242,15.5242,15.5155,15.5155,9960.0
2019-11-18 12:45:00,17.91,17.91,17.9,17.9,18192.0,15.5155,15.5155,15.5068,15.5068,18192.0
2019-11-18 12:50:00,17.9,17.91,17.89,17.9,17772.0,15.5068,15.5155,15.4982,15.5068,17772.0
2019-11-18 12:55:00,17.9,17.9,17.89,17.9,21290.0,15.5068,15.5068,15.4982,15.5068,21290.0
2019-11-18 13:00:00,17.9,17.9,17.89,17.9,21266.0,15.5068,15.5068,15.4982,15.5068,21266.0
2019-11-18 13:05:00,17.9,17.9,17.9,17.9,7998.0,15.5068,15.5068,15.5068,15.5068,7998.0
2019-11-18 13:10:00,17.9,17.91,17.9,17.9,16354.0,15.5068,15.5155,15.5068,15.5068,16354.0
2019-11-18 13:15:00,17.9,17.91,17.9,17.91,13734.0,15.5068,15.5155,15.5068,15.5155,13734.0
2019-11-18 13:20:00,17.91,17.91,17.91,17.91,12184.0,15.5155,15.5155,15.5155,15.5155,12184.0
2019-11-18 13:25:00,17.91,17.91,17.89,17.89,50068.0,15.5155,15.5155,15.4982,15.4982,50068.0
2019-11-18 13:30:00,17.88,17.9,17.88,17.9,27086.0,15.4895,15.5068,15.4895,15.5068,27086.0
2019-11-18 13:35:00,17.9,17.9,17.89,17.89,15674.0,15.5068,15.5068,15.4982,15.4982,15674.0
2019-11-18 13:40:00,17.89,17.9,17.89,17.89,32244.0,15.4982,15.5068,15.4982,15.4982,32244.0
2019-11-18 13:45:00,17.89,17.9,17.88,17.9,27582.0,15.4982,15.5068,15.4895,15.5068,27582.0
2019-11-18 13:50:00,17.9,17.9,17.89,17.89,38818.0,15.5068,15.5068,15.4982,15.4982,38818.0
2019-11-18 13:55:00,17.89,17.89,17.88,17.89,16792.0,15.4982,15.4982,15.4895,15.4982,16792.0
2019-11-18 14:00:00,17.88,17.89,17.86,17.86,31650.0,15.4895,15.4982,15.4722,15.4722,31650.0
2019-11-18 14:05:00,17.86,17.86,17.86,17.86,19156.0,15.4722,15.4722,15.4722,15.4722,19156.0
2019-11-18 14:10:00,17.86,17.88,17.86,17.88,28032.0,15.4722,15.4895,15.4722,15.4895,28032.0
2019-11-18 14:15:00,17.88,17.89,17.87,17.89,26692.0,15.4895,15.4982,15.4808,15.4982,26692.0
2019-11-18 14:20:00,17.88,17.89,17.88,17.88,23058.0,15.4895,15.4982,15.4895,15.4895,23058.0
2019-11-18 14:25:00,17.88,17.89,17.87,17.88,36198.0,15.4895,15.4982,15.4808,15.4895,36198.0
2019-11-18 14:30:00,17.87,17.88,17.87,17.87,22004.0,15.4808,15.4895,15.4808,15.4808,22004.0
2019-11-18 14:35:00,17.88,17.89,17.87,17.87,35970.0,15.4895,15.4982,15.4808,15.4808,35970.0
2019-11-18 14:40:00,17.88,17.88,17.87,17.87,19618.0,15.4895,15.4895,15.4808,15.4808,19618.0
2019-11-18 14:45:00,17.88,17.88,17.86,17.86,20018.0,15.4895,15.4895,15.4722,15.4722,20018.0
2019-11-18 14:50:00,17.86,17.88,17.86,17.86,35068.0,15.4722,15.4895,15.4722,15.4722,35068.0
2019-11-18 14:55:00,17.87,17.88,17.85,17.86,39490.0,15.4808,15.4895,15.4635,15.4722,39490.0
2019-11-18 15:00:00,17.85,17.86,17.85,17.85,54510.0,15.4635,15.4722,15.4635,15.4635,54510.0
2019-11-18 15:05:00,17.84,17.86,17.84,17.85,61118.0,15.4549,15.4722,15.4549,15.4635,61118.0
2019-11-18 15:10:00,17.85,17.85,17.83,17.85,38894.0,15.4635,15.4635,15.4462,15.4635,38894.0
2019-11-18 15:15:00,17.85,17.85,17.83,17.85,37914.0,15.4635,15.4635,15.4462,15.4635,37914.0
2019-11-18 15:20:00,17.85,17.85,17.84,17.84,35238.0,15.4635,15.4635,15.4549,15.4549,35238.0
2019-11-18 15:25:00,17.84,17.86,17.84,17.85,48192.0,15.4549,15.4722,15.4549,15.4635,48192.0
2019-11-18 15:30:00,17.85,17.86,17.85,17.86,58922.0,15.4635,15.4722,15.4635,15.4722,58922.0
2019-11-18 15:35:00,17.86,17.88,17.85,17.88,61458.0,15.4722,15.4895,15.4635,15.4895,61458.0
2019-11-18 15:40:00,17.88,17.88,17.87,17.88,57924.0,15.4895,15.4895,15.4808,15.4895,57924.0
2019-11-18 15:45:00,17.88,17.89,17.86,17.89,97592.0,15.4895,15.4982,15.4722,15.4982,97592.0
2019-11-18 15:50:00,17.89,17.91,17.88,17.91,163062.0,15.4982,15.5155,15.4895,15.5155,163062.0
2019-11-18 15:55:00,17.91,17.93,17.91,17.93,409760.0,15.5155,15.5328,15.5155,15.5328,409760.0
2019-11-19 09:30:00,18.06,18.06,17.96,17.96,79206.0,15.6454,15.6454,15.5588,15.5588,79206.0
2019-11-19 09:35:00,17.96,17.97,17.93,17.96,39626.0,15.5588,15.5675,15.5328,15.5588,39626.0
2019-11-19 09:40:00,17.96,18.0,17.96,18.0,16972.0,15.5588,15.5935,15.5588,15.5935,16972.0
2019-11-19 09:45:00,18.0,18.07,18.0,18.06,81640.0,15.5935,15.6541,15.5935,15.6454,81640.0
2019-11-19 09:50:00,18.06,18.06,18.0,18.0,42592.0,15.6454,15.6454,15.5935,15.5935,42592.0
2019-11-19 09:55:00,18.0,18.0,17.97,17.98,19080.0,15.5935,15.5935,15.5675,15.5761,19080.0
2019-11-19 10:00:00,17.98,17.98,17.92,17.93,35364.0,15.5761,15.5761,15.5242,15.5328,35364.0
2019-11-19 10:05:00,17.93,17.96,17.92,17.96,37474.0,15.5328,15.5588,15.5242,15.5588,37474.0
2019-11-19 10:10:00,17.96,18.0,17.95,17.98,32836.0,15.5588,15.5935,15.5501,15.5761,32836.0
2019-11-19 10:15:00,17.98,17.99,17.96,17.99,27726.0,15.5761,15.5848,15.5588,15.5848,27726.0
2019-11-19 10:20:00,17.99,18.0,17.93,17.93,13520.0,15.5848,15.5935,15.5328,15.5328,13520.0
2019-11-19 10:25:00,17.94,17.95,17.92,17.93,174022.0,15.5415,15.5501,15.5242,15.5328,174022.0
2019-11-19 10:30:00,17.93,17.97,17.92,17.96,65480.0,15.5328,15.5675,15.5242,15.5588,65480.0
2019-11-19 10:35:00,17.97,18.0,17.95,17.95,328406.0,15.5675,15.5935,15.5501,15.5501,328406.0
2019-11-19 10:40:00,17.95,17.98,17.93,17.93,259296.0,15.5501,15.5761,15.5328,15.5328,259296.0
2019-11-19 10:45:00,17.93,17.93,17.88,17.91,80706.0,15.5328,15.5328,15.4895,15.5155,80706.0
2019-11-19 10:50:00,17.91,17.91,17.88,17.91,90364.0,15.5155,15.5155,15.4895,15.5155,90364.0
2019-11-19 10:55:00,17.9,17.92,17.88,17.9,96186.0,15.5068,15.5242,15.4895,15.5068,96186.0
2019-11-19 11:00:00,17.9,17.93,17.9,17.92,48704.0,15.5068,15.5328,15.5068,15.5242,48704.0
2019-11-19 11:05:00,17.92,17.95,17.91,17.93,69052.0,15.5242,15.5501,15.5155,15.5328,69052.0
2019-11-19 11:10:00,17.93,17.96,17.92,17.94,71310.0,15.5328,15.5588,15.5242,15.5415,71310.0
2019-11-19 11:15:00,17.95,17.97,17.93,17.97,48318.0,15.5501,15.5675,15.5328,15.5675,48318.0
2019-11-19 11:20:00,17.96,17.98,17.93,17.97,64800.0,15.5588,15.5761,15.5328,15.5675,64800.0
2019-11-19 11:25:00,17.97,17.99,17.96,17.98,34114.0,15.5675,15.5848,15.5588,15.5761,34114.0
2019-11-19 11:30:00,17.99,17.99,17.96,17.97,87660.0,15.5848,15.5848,15.5588,15.5675,87660.0
2019-11-19 11:35:00,17.97,18.0,17.96,17.97,329628.0,15.5675,15.5935,15.5588,15.5675,329628.0
2019-11-19 11:40:00,17.98,17.98,17.93,17.93,42706.0,15.5761,15.5761,15.5328,15.5328,42706.0
2019-11-19 11:45:00,17.93,17.95,17.91,17.95,42294.0,15.5328,15.5501,15.5155,15.5501,42294.0
2019-11-19 11:50:00,17.95,17.95,17.93,17.93,44492.0,15.5501,15.5501,15.5328,15.5328,44492.0
2019-11-19 11:55:00,17.94,17.97,17.93,17.96,44864.0,15.5415,15.5675,15.5328,15.5588,44864.0
2019-11-19 12:00:00,17.96,17.97,17.93,17.95,29576.0,15.5588,15.5675,15.5328,15.5501,29576.0
2019-11-19 12:05:00,17.94,17.95,17.92,17.93,66940.0,15.5415,15.5501,15.5242,15.5328,66940.0
2019-11-19 12:10:00,17.93,17.93,17.92,17.93,39592.0,15.5328,15.5328,15.5242,15.5328,39592.0
2019-11-19 12:15:00,17.92,17.93,17.91,17.92,16148.0,15.5242,15.5328,15.5155,15.5242,16148.0
2019-11-19 12:20:00,17.93,17.93,17.92,17.93,28364.0,15.5328,15.5328,15.5242,15.5328,28364.0
2019-11-19 12:25:00,17.93,17.93,17.91,17.92,39990.0,15.5328,15.5328,15.5155,15.5242,39990.0
2019-11-19 12:30:00,17.92,17.93,17.91,17.92,27262.0,15.5242,15.5328,15.5155,15.5242,27262.0
2019-11-19 12:35:00,17.91,17.91,17.9,17.91,30466.0,15.5155,15.5155,15.5068,15.5155,30466.0
2019-11-19 12:40:00,17.91,17.91,17.9,17.91,15626.0,15.5155,15.5155,15.5068,15.5155,15626.0
2019-11-19 12:45:00,17.91,17.92,17.91,17.91,14058.0,15.5155,15.5242,15.5155,15.5155,14058.0
2019-11-19 12:50:00,17.91,17.92,17.9,17.92,13870.0,15.5155,15.5242,15.5068,15.5242,13870.0
2019-11-19 12:55:00,17.92,17.93,17.91,17.93,86342.0,15.5242,15.5328,15.5155,15.5328,86342.0
2019-11-19 13:00:00,17.93,17.93,17.91,17.93,27200.0,15.5328,15.5328,15.5155,15.5328,27200.0
2019-11-19 13:05:00,17.93,17.95,17.93,17.95,26326.0,15.5328,15.5501,15.5328,15.5501,26326.0
2019-11-19 13:10:00,17.94,17.95,17.93,17.94,44322.0,15.5415,15.5501,15.5328,15.5415,44322.0
2019-11-19 13:15:00,17.94,17.95,17.93,17.94,81092.0,15.5415,15.5501,15.5328,15.5415,81092.0
2019-11-19 13:20:00,17.93,17.95,17.93,17.94,26440.0,15.5328,15.5501,15.5328,15.5415,26440.0
2019-11-19 13:25:00,17.95,17.95,17.93,17.94,18526.0,15.5501,15.5501,15.5328,15.5415,18526.0
2019-11-19 13:30:00,17.94,17.95,17.93,17.94,23306.0,15.5415,15.5501,15.5328,15.5415,23306.0
2019-11-19 13:35:00,17.94,17.95,17.93,17.94,27720.0,15.5415,15.5501,15.5328,15.5415,27720.0
2019-11-19 13:40:00,17.94,17.94,17.93,17.93,17280.0,15.5415,15.5415,15.5328,15.5328,17280.0
2019-11-19 13:45:00,17.93,17.95,17.93,17.93,39508.0,15.5328,15.5501,15.5328,15.5328,39508.0
2019-11-19 13:50:00,17.93,17.93,17.91,17.92,20754.0,15.5328,15.5328,15.5155,15.5242,20754.0
2019-11-19 13:55:00,17.92,17.92,17.91,17.92,22238.0,15.5242,15.5242,15.5155,15.5242,22238.0
2019-11-19 14:00:00,17.91,17.93,17.91,17.93,25772.0,15.5155,15.5328,15.5155,15.5328,25772.0
2019-11-19 14:05:00,17.93,17.93,17.93,17.93,31972.0,15.5328,15.5328,15.5328,15.5328,31972.0
2019-11-19 14:10:00,17.93,17.93,17.93,17.93,16364.0,15.5328,15.5328,15.5328,15.5328,16364.0
2019-11-19 14:15:00,17.93,17.93,17.92,17.92,31802.0,15.5328,15.5328,15.5242,15.5242,31802.0
2019-11-19 14:20:00,17.92,17.93,17.92,17.93,70848.0,15.5242,15.5328,15.5242,15.5328,70848.0
2019-11-19 14:25:00,17.93,17.96,17.92,17.96,128294.0,15.5328,15.5588,15.5242,15.5588,128294.0
2019-11-19 14:30:00,17.96,17.98,17.93,17.93,114032.0,15.5588,15.5761,15.5328,15.5328,114032.0
2019-11-19 14:35:00,17.93,17.95,17.93,17.95,8682.0,15.5328,15.5501,15.5328,15.5501,8682.0
2019-11-19 14:40:00,17.95,17.95,17.94,17.95,23484.0,15.5501,15.5501,15.5415,15.5501,23484.0
2019-11-19 14:45:00,17.95,17.96,17.95,17.96,39726.0,15.5501,15.5588,15.5501,15.5588,39726.0
2019-11-19 14:50:00,17.96,17.96,17.94,17.95,28704.0,15.5588,15.5588,15.5415,15.5501,28704.0
2019-11-19 14:55:00,17.95,17.95,17.93,17.95,48350.0,15.5501,15.5501,15.5328,15.5501,48350.0
2019-11-19 15:00:00,17.95,17.95,17.93,17.94,26814.0,15.5501,15.5501,15.5328,15.5415,26814.0
2019-11-19 15:05:00,17.95,17.95,17.94,17.94,29188.0,15.5501,15.5501,15.5415,15.5415,29188.0
2019-11-19 15:10:00,17.94,17.95,17.94,17.95,30780.0,15.5415,15.5501,15.5415,15.5501,30780.0
2019-11-19 15:15:00,17.95,17.95,17.94,17.95,26860.0,15.5501,15.5501,15.5415,15.5501,26860.0
2019-11-19 15:20:00,17.95,17.95,17.93,17.94,39678.0,15.5501,15.5501,15.5328,15.5415,39678.0
2019-11-19 15:25:00,17.95,17.95,17.93,17.93,45488.0,15.5501,15.5501,15.5328,15.5328,45488.0
2019-11-19 15:30:00,17.93,17.95,17.93,17.94,53082.0,15.5328,15.5501,15.5328,15.5415,53082.0
2019-11-19 15:35:00,17.94,17.95,17.93,17.93,225968.0,15.5415,15.5501,15.5328,15.5328,225968.0
2019-11-19 15:40:00,17.93,17.93,17.91,17.91,104180.0,15.5328,15.5328,15.5155,15.5155,104180.0
2019-11-19 15:45:00,17.91,17.92,17.89,17.9,138112.0,15.5155,15.5242,15.4982,15.5068,138112.0
2019-11-19 15:50:00,17.89,17.9,17.85,17.86,322294.0,15.4982,15.5068,15.4635,15.4722,322294.0
2019-11-19 15:55:00,17.87,17.87,17.85,17.86,435570.0,15.4808,15.4808,15.4635,15.4722,435570.0
2019-11-20 09:30:00,17.83,17.86,17.75,17.83,104806.0,15.4462,15.4722,15.3769,15.4462,104806.0
2019-11-20 09:35:00,17.82,17.86,17.79,17.85,56740.0,15.4375,15.4722,15.4115,15.4635,56740.0
2019-11-20 09:40:00,17.85,17.85,17.78,17.78,69372.0,15.4635,15.4635,15.4029,15.4029,69372.0
2019-11-20 09:45:00,17.78,17.8,17.77,17.8,49184.0,15.4029,15.4202,15.3942,15.4202,49184.0
2019-11-20 09:50:00,17.8,17.81,17.77,17.78,37508.0,15.4202,15.4289,15.3942,15.4029,37508.0
2019-11-20 09:55:00,17.77,17.79,17.77,17.78,30416.0,15.3942,15.4115,15.3942,15.4029,30416.0
2019-11-20 10:00:00,17.78,17.82,17.78,17.82,56206.0,15.4029,15.4375,15.4029,15.4375,56206.0
2019-11-20 10:05:00,17.81,17.82,17.8,17.8,25092.0,15.4289,15.4375,15.4202,15.4202,25092.0
2019-11-20 10:10:00,17.8,17.81,17.79,17.8,22424.0,15.4202,15.4289,15.4115,15.4202,22424.0
2019-11-20 10:15:00,17.81,17.81,17.76,17.79,154150.0,15.4289,15.4289,15.3855,15.4115,154150.0
2019-11-20 10:20:00,17.8,17.8,17.77,17.77,37326.0,15.4202,15.4202,15.3942,15.3942,37326.0
2019-11-20 10:25:00,17.77,17.78,17.76,17.77,44920.0,15.3942,15.4029,15.3855,15.3942,44920.0
2019-11-20 10:30:00,17.77,17.8,17.77,17.79,36258.0,15.3942,15.4202,15.3942,15.4115,36258.0
2019-11-20 10:35:00,17.79,17.82,17.77,17.78,28604.0,15.4115,15.4375,15.3942,15.4029,28604.0
2019-11-20 10:40:00,17.78,17.78,17.76,17.77,83732.0,15.4029,15.4029,15.3855,15.3942,83732.0
2019-11-20 10:45:00,17.76,17.77,17.74,17.75,40976.0,15.3855,15.3942,15.3682,15.3769,40976.0
2019-11-20 10:50:00,17.75,17.79,17.75,17.78,57418.0,15.3769,15.4115,15.3769,15.4029,57418.0
2019-11-20 10:55:00,17.79,17.8,17.78,17.78,42220.0,15.4115,15.4202,15.4029,15.4029,42220.0
2019-11-20 11:00:00,17.78,17.8,17.78,17.79,39356.0,15.4029,15.4202,15.4029,15.4115,39356.0
2019-11-20 11:05:00,17.78,17.79,17.77,17.78,20442.0,15.4029,15.4115,15.3942,15.4029,20442.0
2019-11-20 11:10:00,17.78,17.78,17.75,17.76,42940.0,15.4029,15.4029,15.3769,15.3855,42940.0
2019-11-20 11:15:00,17.75,17.78,17.75,17.76,25534.0,15.3769,15.4029,15.3769,15.3855,25534.0
2019-11-20 11:20:00,17.76,17.78,17.75,17.78,24194.0,15.3855,15.4029,15.3769,15.4029,24194.0
2019-11-20 11:25:00,17.78,17.79,17.76,17.78,24186.0,15.4029,15.4115,15.3855,15.4029,24186.0
2019-11-20 11:30:00,17.78,17.78,17.75,17.76,42802.0,15.4029,15.4029,15.3769,15.3855,42802.0
2019-11-20 11:35:00,17.76,17.77,17.76,17.76,18296.0,15.3855,15.3942,15.3855,15.3855,18296.0
2019-11-20 11:40:00,17.77,17.77,17.75,17.76,19612.0,15.3942,15.3942,15.3769,15.3855,19612.0
2019-11-20 11:45:00,17.76,17.76,17.75,17.75,28750.0,15.3855,15.3855,15.3769,15.3769,28750.0
2019-11-20 11:50:00,17.75,17.75,17.74,17.75,14824.0,15.3769,15.3769,15.3682,15.3769,14824.0
2019-11-20 11:55:00,17.75,17.75,17.74,17.75,16464.0,15.3769,15.3769,15.3682,15.3769,16464.0
2019-11-20 12:00:00,17.75,17.75,17.73,17.74,20374.0,15.3769,15.3769,15.3596,15.3682,20374.0
2019-11-20 12:05:00,17.74,17.75,17.74,17.75,7978.0,15.3682,15.3769,15.3682,15.3769,7978.0
2019-11-20 12:10:00,17.75,17.75,17.74,17.74,14460.0,15.3769,15.3769,15.3682,15.3682,14460.0
2019-11-20 12:15:00,17.74,17.75,17.74,17.75,33198.0,15.3682,15.3769,15.3682,15.3769,33198.0
2019-11-20 12:20:00,17.75,17.75,17.74,17.75,19668.0,15.3769,15.3769,15.3682,15.3769,19668.0
2019-11-20 12:25:00,17.75,17.77,17.75,17.77,29360.0,15.3769,15.3942,15.3769,15.3942,29360.0
2019-11-20 12:30:00,17.78,17.78,17.77,17.78,35298.0,15.4029,15.4029,15.3942,15.4029,35298.0
2019-11-20 12:35:00,17.78,17.8,17.77,17.77,19878.0,15.4029,15.4202,15.3942,15.3942,19878.0
2019-11-20 12:40:00,17.77,17.78,17.77,17.78,23400.0,15.3942,15.4029,15.3942,15.4029,23400.0
2019-11-20 12:45:00,17.78,17.79,17.78,17.78,18000.0,15.4029,15.4115,15.4029,15.4029,18000.0
2019-11-20 12:50:00,17.78,17.79,17.75,17.75,34402.0,15.4029,15.4115,15.3769,15.3769,34402.0
2019-11-20 12:55:00,17.75,17.75,17.62,17.68,190788.0,15.3769,15.3769,15.2643,15.3162,190788.0
2019-11-20 13:00:00,17.68,17.68,17.66,17.67,53618.0,15.3162,15.3162,15.2989,15.3076,53618.0
2019-11-20 13:05:00,17.67,17.67,17.61,17.62,28680.0,15.3076,15.3076,15.2556,15.2643,28680.0
2019-11-20 13:10:00,17.61,17.65,17.61,17.61,62334.0,15.2556,15.2903,15.2556,15.2556,62334.0
2019-11-20 13:15:00,17.61,17.63,17.58,17.58,73322.0,15.2556,15.2729,15.2296,15.2296,73322.0
2019-11-20 13:20:00,17.58,17.61,17.58,17.6,37212.0,15.2296,15.2556,15.2296,15.2469,37212.0
2019-11-20 13:25:00,17.6,17.64,17.59,17.61,71338.0,15.2469,15.2816,15.2383,15.2556,71338.0
2019-11-20 13:30:00,17.61,17.61,17.58,17.6,65040.0,15.2556,15.2556,15.2296,15.2469,65040.0
2019-11-20 13:35:00,17.61,17.61,17.57,17.58,35106.0,15.2556,15.2556,15.221,15.2296,35106.0
2019-11-20 13:40:00,17.57,17.58,17.53,17.56,220556.0,15.221,15.2296,15.1863,15.2123,220556.0
2019-11-20 13:45:00,17.56,17.56,17.55,17.56,107280.0,15.2123,15.2123,15.2036,15.2123,107280.0
2019-11-20 13:50:00,17.56,17.61,17.55,17.58,244802.0,15.2123,15.2556,15.2036,15.2296,244802.0
2019-11-20 13:55:00,17.58,17.59,17.55,17.58,174244.0,15.2296,15.2383,15.2036,15.2296,174244.0
2019-11-20 14:00:00,17.58,17.58,17.56,17.56,119092.0,15.2296,15.2296,15.2123,15.2123,119092.0
2019-11-20 14:05:00,17.57,17.59,17.54,17.56,175750.0,15.221,15.2383,15.195,15.2123,175750.0
2019-11-20 14:10:00,17.56,17.56,17.54,17.55,302624.0,15.2123,15.2123,15.195,15.2036,302624.0
2019-11-20 14:15:00,17.55,17.61,17.54,17.6,81524.0,15.2036,15.2556,15.195,15.2469,81524.0
2019-11-20 14:20:00,17.6,17.6,17.59,17.59,26596.0,15.2469,15.2469,15.2383,15.2383,26596.0
2019-11-20 14:25:00,17.59,17.61,17.59,17.59,33464.0,15.2383,15.2556,15.2383,15.2383,33464.0
2019-11-20 14:30:00,17.59,17.6,17.59,17.59,38684.0,15.2383,15.2469,15.2383,15.2383,38684.0
2019-11-20 14:35:00,17.59,17.6,17.58,17.58,35240.0,15.2383,15.2469,15.2296,15.2296,35240.0
2019-11-20 14:40:00,17.59,17.6,17.58,17.58,27098.0,15.2383,15.2469,15.2296,15.2296,27098.0
2019-11-20 14:45:00,17.59,17.59,17.55,17.56,54258.0,15.2383,15.2383,15.2036,15.2123,54258.0
2019-11-20 14:50:00,17.57,17.58,17.55,17.55,36512.0,15.221,15.2296,15.2036,15.2036,36512.0
2019-11-20 14:55:00,17.55,17.59,17.55,17.57,257248.0,15.2036,15.2383,15.2036,15.221,257248.0
2019-11-20 15:00:00,17.57,17.59,17.57,17.58,117772.0,15.221,15.2383,15.221,15.2296,117772.0
2019-11-20 15:05:00,17.58,17.6,17.58,17.6,37552.0,15.2296,15.2469,15.2296,15.2469,37552.0
2019-11-20 15:10:00,17.6,17.6,17.59,17.6,34940.0,15.2469,15.2469,15.2383,15.2469,34940.0
2019-11-20 15:15:00,17.6,17.6,17.59,17.6,77778.0,15.2469,15.2469,15.2383,15.2469,77778.0
2019-11-20 15:20:00,17.6,17.61,17.59,17.61,80234.0,15.2469,15.2556,15.2383,15.2556,80234.0
2019-11-20 15:25:00,17.61,17.61,17.59,17.59,69628.0,15.2556,15.2556,15.2383,15.2383,69628.0
2019-11-20 15:30:00,17.59,17.6,17.59,17.6,47950.0,15.2383,15.2469,15.2383,15.2469,47950.0
2019-11-20 15:35:00,17.6,17.61,17.59,17.61,99518.0,15.2469,15.2556,15.2383,15.2556,99518.0
2019-11-20 15:40:00,17.61,17.63,17.61,17.62,127178.0,15.2556,15.2729,15.2556,15.2643,127178.0
2019-11-20 15:45:00,17.62,17.64,17.62,17.63,165164.0,15.2643,15.2816,15.2643,15.2729,165164.0
2019-11-20 15:50:00,17.64,17.64,17.6,17.61,363480.0,15.2816,15.2816,15.2469,15.2556,363480.0
2019-11-20 15:55:00,17.61,17.65,17.61,17.63,494288.0,15.2556,15.2903,15.2556,15.2729,494288.0
2019-11-21 09:30:00,17.66,17.69,17.59,17.61,156824.0,15.2989,15.3249,15.2383,15.2556,156824.0
2019-11-21 09:35:00,17.6,17.67,17.59,17.66,34514.0,15.2469,15.3076,15.2383,15.2989,34514.0
2019-11-21 09:40:00,17.65,17.67,17.62,17.65,44510.0,15.2903,15.3076,15.2643,15.2903,44510.0
2019-11-21 09:45:00,17.65,17.68,17.62,17.64,39846.0,15.2903,15.3162,15.2643,15.2816,39846.0
2019-11-21 09:50:00,17.64,17.68,17.63,17.63,56572.0,15.2816,15.3162,15.2729,15.2729,56572.0
2019-11-21 09:55:00,17.63,17.65,17.6,17.6,41604.0,15.2729,15.2903,15.2469,15.2469,41604.0
2019-11-21 10:00:00,17.6,17.61,17.57,17.58,61742.0,15.2469,15.2556,15.221,15.2296,61742.0
2019-11-21 10:05:00,17.58,17.63,17.57,17.6,64720.0,15.2296,15.2729,15.221,15.2469,64720.0
2019-11-21 10:10:00,17.6,17.6,17.55,17.56,32250.0,15.2469,15.2469,15.2036,15.2123,32250.0
2019-11-21 10:15:00,17.56,17.57,17.51,17.52,61796.0,15.2123,15.221,15.169,15.1776,61796.0
2019-11-21 10:20:00,17.52,17.52,17.46,17.47,82550.0,15.1776,15.1776,15.1257,15.1343,82550.0
2019-11-21 10:25:00,17.46,17.53,17.46,17.51,53286.0,15.1257,15.1863,15.1257,15.169,53286.0
2019-11-21 10:30:00,17.52,17.53,17.5,17.52,42646.0,15.1776,15.1863,15.1603,15.1776,42646.0
2019-11-21 10:35:00,17.52,17.55,17.5,17.55,39846.0,15.1776,15.2036,15.1603,15.2036,39846.0
2019-11-21 10:40:00,17.54,17.56,17.54,17.55,29980.0,15.195,15.2123,15.195,15.2036,29980.0
2019-11-21 10:45:00,17.54,17.54,17.52,17.53,31378.0,15.195,15.195,15.1776,15.1863,31378.0
2019-11-21 10:50:00,17.52,17.53,17.5,17.5,35752.0,15.1776,15.1863,15.1603,15.1603,35752.0
2019-11-21 10:55:00,17.5,17.51,17.49,17.51,61526.0,15.1603,15.169,15.1516,15.169,61526.0
2019-11-21 11:00:00,17.51,17.57,17.5,17.55,51088.0,15.169,15.221,15.1603,15.2036,51088.0
2019-11-21 11:05:00,17.55,17.56,17.54,17.55,112948.0,15.2036,15.2123,15.195,15.2036,112948.0
2019-11-21 11:10:00,17.55,17.55,17.52,17.53,30312.0,15.2036,15.2036,15.1776,15.1863,30312.0
2019-11-21 11:15:00,17.53,17.55,17.52,17.54,34858.0,15.1863,15.2036,15.1776,15.195,34858.0
2019-11-21 11:20:00,17.54,17.55,17.54,17.54,26386.0,15.195,15.2036,15.195,15.195,26386.0
2019-11-21 11:25:00,17.54,17.55,17.53,17.53,40610.0,15.195,15.2036,15.1863,15.1863,40610.0
2019-11-21 11:30:00,17.53,17.55,17.52,17.52,38834.0,15.1863,15.2036,15.1776,15.1776,38834.0
2019-11-21 11:35:00,17.53,17.53,17.51,17.52,18470.0,15.1863,15.1863,15.169,15.1776,18470.0
2019-11-21 11:40:00,17.52,17.52,17.5,17.52,17632.0,15.1776,15.1776,15.1603,15.1776,17632.0
2019-11-21 11:45:00,17.52,17.53,17.5,17.51,14434.0,15.1776,15.1863,15.1603,15.169,14434.0
2019-11-21 11:50:00,17.51,17.51,17.48,17.5,33420.0,15.169,15.169,15.143,15.1603,33420.0
2019-11-21 11:55:00,17.5,17.5,17.47,17.47,18448.0,15.1603,15.1603,15.1343,15.1343,18448.0
2019-11-21 12:00:00,17.47,17.49,17.46,17.49,35580.0,15.1343,15.1516,15.1257,15.1516,35580.0
2019-11-21 12:05:00,17.49,17.5,17.49,17.5,15526.0,15.1516,15.1603,15.1516,15.1603,15526.0
2019-11-21 12:10:00,17.5,17.52,17.5,17.5,11938.0,15.1603,15.1776,15.1603,15.1603,11938.0
2019-11-21 12:15:00,17.51,17.54,17.5,17.54,42272.0,15.169,15.195,15.1603,15.195,42272.0
2019-11-21 12:20:00,17.54,17.56,17.54,17.56,72784.0,15.195,15.2123,15.195,15.2123,72784.0
2019-11-21 12:25:00,17.56,17.56,17.55,17.55,160812.0,15.2123,15.2123,15.2036,15.2036,160812.0
2019-11-21 12:30:00,17.55,17.57,17.54,17.56,34658.0,15.2036,15.221,15.195,15.2123,34658.0
2019-11-21 12:35:00,17.57,17.59,17.56,17.58,37200.0,15.221,15.2383,15.2123,15.2296,37200.0
2019-11-21 12:40:00,17.58,17.59,17.58,17.58,15482.0,15.2296,15.2383,15.2296,15.2296,15482.0
2019-11-21 12:45:00,17.58,17.61,17.58,17.6,32912.0,15.2296,15.2556,15.2296,15.2469,32912.0
2019-11-21 12:50:00,17.6,17.61,17.6,17.6,27494.0,15.2469,15.2556,15.2469,15.2469,27494.0
2019-11-21 12:55:00,17.6,17.6,17.58,17.6,116982.0,15.2469,15.2469,15.2296,15.2469,116982.0
2019-11-21 13:00:00,17.6,17.63,17.6,17.61,28926.0,15.2469,15.2729,15.2469,15.2556,28926.0
2019-11-21 13:05:00,17.61,17.63,17.61,17.61,25322.0,15.2556,15.2729,15.2556,15.2556,25322.0
2019-11-21 13:10:00,17.61,17.63,17.6,17.61,50504.0,15.2556,15.2729,15.2469,15.2556,50504.0
2019-11-21 13:15:00,17.61,17.61,17.6,17.6,12210.0,15.2556,15.2556,15.2469,15.2469,12210.0
2019-11-21 13:20:00,17.6,17.6,17.58,17.58,16176.0,15.2469,15.2469,15.2296,15.2296,16176.0
2019-11-21 13:25:00,17.58,17.6,17.58,17.58,33046.0,15.2296,15.2469,15.2296,15.2296,33046.0
2019-11-21 13:30:00,17.59,17.59,17.57,17.58,39404.0,15.2383,15.2383,15.221,15.2296,39404.0
2019-11-21 13:35:00,17.58,17.58,17.55,17.55,27546.0,15.2296,15.2296,15.2036,15.2036,27546.0
2019-11-21 13:40:00,17.55,17.56,17.54,17.54,20232.0,15.2036,15.2123,15.195,15.195,20232.0
2019-11-21 13:45:00,17.54,17.56,17.54,17.55,14298.0,15.195,15.2123,15.195,15.2036,14298.0
2019-11-21 13:50:00,17.55,17.55,17.55,17.55,9686.0,15.2036,15.2036,15.2036,15.2036,9686.0
2019-11-21 13:55:00,17.55,17.55,17.55,17.55,16774.0,15.2036,15.2036,15.2036,15.2036,16774.0
2019-11-21 14:00:00,17.55,17.59,17.55,17.57,89146.0,15.2036,15.2383,15.2036,15.221,89146.0
2019-11-21 14:05:00,17.58,17.61,17.57,17.61,63064.0,15.2296,15.2556,15.221,15.2556,63064.0
2019-11-21 14:10:00,17.61,17.62,17.61,17.61,29554.0,15.2556,15.2643,15.2556,15.2556,29554.0
2019-11-21 14:15:00,17.61,17.63,17.61,17.63,27876.0,15.2556,15.2729,15.2556,15.2729,27876.0
2019-11-21 14:20:00,17.63,17.63,17.61,17.61,34664.0,15.2729,15.2729,15.2556,15.2556,34664.0
2019-11-21 14:25:00,17.61,17.61,17.61,17.61,10902.0,15.2556,15.2556,15.2556,15.2556,10902.0
2019-11-21 14:30:00,17.61,17.61,17.6,17.61,34198.0,15.2556,15.2556,15.2469,15.2556,34198.0
2019-11-21 14:35:00,17.61,17.61,17.59,17.61,24176.0,15.2556,15.2556,15.2383,15.2556,24176.0
2019-11-21 14:40:00,17.61,17.61,17.6,17.6,16252.0,15.2556,15.2556,15.2469,15.2469,16252.0
2019-11-21 14:45:00,17.61,17.61,17.6,17.61,21220.0,15.2556,15.2556,15.2469,15.2556,21220.0
2019-11-21 14:50:00,17.61,17.61,17.59,17.6,23534.0,15.2556,15.2556,15.2383,15.2469,23534.0
2019-11-21 14:55:00,17.6,17.61,17.59,17.6,21940.0,15.2469,15.2556,15.2383,15.2469,21940.0
2019-11-21 15:00:00,17.6,17.6,17.58,17.58,32912.0,15.2469,15.2469,15.2296,15.2296,32912.0
2019-11-21 15:05:00,17.58,17.58,17.55,17.56,36122.0,15.2296,15.2296,15.2036,15.2123,36122.0
2019-11-21 15:10:00,17.56,17.57,17.55,17.57,39562.0,15.2123,15.221,15.2036,15.221,39562.0
2019-11-21 15:15:00,17.57,17.58,17.56,17.57,24564.0,15.221,15.2296,15.2123,15.221,24564.0
2019-11-21 15:20:00,17.56,17.58,17.55,17.56,32422.0,15.2123,15.2296,15.2036,15.2123,32422.0
2019-11-21 15:25:00,17.56,17.57,17.55,17.56,28564.0,15.2123,15.221,15.2036,15.2123,28564.0
2019-11-21 15:30:00,17.56,17.58,17.56,17.57,39572.0,15.2123,15.2296,15.2123,15.221,39572.0
2019-11-21 15:35:00,17.57,17.57,17.56,17.57,30578.0,15.221,15.221,15.2123,15.221,30578.0
2019-11-21 15:40:00,17.57,17.57,17.55,17.56,48236.0,15.221,15.221,15.2036,15.2123,48236.0
2019-11-21 15:45:00,17.56,17.56,17.55,17.55,62268.0,15.2123,15.2123,15.2036,15.2036,62268.0
2019-11-21 15:50:00,17.56,17.56,17.53,17.55,181134.0,15.2123,15.2123,15.1863,15.2036,181134.0
2019-11-21 15:55:00,17.55,17.59,17.55,17.58,198186.0,15.2036,15.2383,15.2036,15.2296,198186.0
2019-11-22 09:30:00,17.68,17.68,17.6,17.64,157952.0,15.3162,15.3162,15.2469,15.2816,157952.0
2019-11-22 09:35:00,17.64,17.65,17.61,17.62,37534.0,15.2816,15.2903,15.2556,15.2643,37534.0
2019-11-22 09:40:00,17.61,17.62,17.58,17.59,38248.0,15.2556,15.2643,15.2296,15.2383,38248.0
2019-11-22 09:45:00,17.59,17.68,17.59,17.67,63296.0,15.2383,15.3162,15.2383,15.3076,63296.0
2019-11-22 09:50:00,17.67,17.74,17.67,17.73,84520.0,15.3076,15.3682,15.3076,15.3596,84520.0
2019-11-22 09:55:00,17.73,17.74,17.71,17.72,70782.0,15.3596,15.3682,15.3422,15.3509,70782.0
2019-11-22 10:00:00,17.71,17.76,17.7,17.75,60388.0,15.3422,15.3855,15.3336,15.3769,60388.0
2019-11-22 10:05:00,17.75,17.75,17.72,17.73,72296.0,15.3769,15.3769,15.3509,15.3596,72296.0
2019-11-22 10:10:00,17.73,17.73,17.66,17.66,71796.0,15.3596,15.3596,15.2989,15.2989,71796.0
2019-11-22 10:15:00,17.66,17.67,17.61,17.61,34832.0,15.2989,15.3076,15.2556,15.2556,34832.0
2019-11-22 10:20:00,17.62,17.64,17.62,17.63,30282.0,15.2643,15.2816,15.2643,15.2729,30282.0
2019-11-22 10:25:00,17.63,17.66,17.48,17.58,317384.0,15.2729,15.2989,15.143,15.2296,317384.0
2019-11-22 10:30:00,17.57,17.6,17.56,17.58,41578.0,15.221,15.2469,15.2123,15.2296,41578.0
2019-11-22 10:35:00,17.59,17.61,17.57,17.6,27198.0,15.2383,15.2556,15.221,15.2469,27198.0
2019-11-22 10:40:00,17.61,17.64,17.61,17.63,27004.0,15.2556,15.2816,15.2556,15.2729,27004.0
2019-11-22 10:45:00,17.63,17.63,17.61,17.61,27668.0,15.2729,15.2729,15.2556,15.2556,27668.0
2019-11-22 10:50:00,17.61,17.63,17.59,17.6,26270.0,15.2556,15.2729,15.2383,15.2469,26270.0
2019-11-22 10:55:00,17.6,17.61,17.6,17.61,12476.0,15.2469,15.2556,15.2469,15.2556,12476.0
2019-11-22 11:00:00,17.61,17.62,17.58,17.58,34402.0,15.2556,15.2643,15.2296,15.2296,34402.0
2019-11-22 11:05:00,17.58,17.59,17.56,17.59,72590.0,15.2296,15.2383,15.2123,15.2383,72590.0
2019-11-22 11:10:00,17.59,17.61,17.59,17.6,17568.0,15.2383,15.2556,15.2383,15.2469,17568.0
2019-11-22 11:15:00,17.6,17.61,17.58,17.59,16926.0,15.2469,15.2556,15.2296,15.2383,16926.0
2019-11-22 11:20:00,17.59,17.61,17.59,17.6,21454.0,15.2383,15.2556,15.2383,15.2469,21454.0
2019-11-22 11:25:00,17.6,17.61,17.59,17.61,11224.0,15.2469,15.2556,15.2383,15.2556,11224.0
2019-11-22 11:30:00,17.61,17.63,17.61,17.63,16380.0,15.2556,15.2729,15.2556,15.2729,16380.0
2019-11-22 11:35:00,17.63,17.66,17.63,17.66,43738.0,15.2729,15.2989,15.2729,15.2989,43738.0
2019-11-22 11:40:00,17.65,17.67,17.65,17.67,34712.0,15.2903,15.3076,15.2903,15.3076,34712.0
2019-11-22 11:45:00,17.67,17.68,17.66,17.68,25562.0,15.3076,15.3162,15.2989,15.3162,25562.0
2019-11-22 11:50:00,17.68,17.68,17.68,17.68,18334.0,15.3162,15.3162,15.3162,15.3162,18334.0
2019-11-22 11:55:00,17.68,17.68,17.66,17.67,37592.0,15.3162,15.3162,15.2989,15.3076,37592.0
2019-11-22 12:00:00,17.67,17.68,17.66,17.68,13198.0,15.3076,15.3162,15.2989,15.3162,13198.0
2019-11-22 12:05:00,17.68,17.7,17.68,17.7,23612.0,15.3162,15.3336,15.3162,15.3336,23612.0
2019-11-22 12:10:00,17.7,17.71,17.69,17.7,24452.0,15.3336,15.3422,15.3249,15.3336,24452.0
2019-11-22 12:15:00,17.7,17.7,17.68,17.68,23968.0,15.3336,15.3336,15.3162,15.3162,23968.0
2019-11-22 12:20:00,17.68,17.7,17.68,17.7,21682.0,15.3162,15.3336,15.3162,15.3336,21682.0
2019-11-22 12:25:00,17.7,17.73,17.7,17.72,31978.0,15.3336,15.3596,15.3336,15.3509,31978.0
2019-11-22 12:30:00,17.72,17.72,17.71,17.72,18886.0,15.3509,15.3509,15.3422,15.3509,18886.0
2019-11-22 12:35:00,17.72,17.72,17.71,17.72,17146.0,15.3509,15.3509,15.3422,15.3509,17146.0
2019-11-22 12:40:00,17.72,17.73,17.72,17.73,9242.0,15.3509,15.3596,15.3509,15.3596,9242.0
2019-11-22 12:45:00,17.73,17.73,17.72,17.73,24452.0,15.3596,15.3596,15.3509,15.3596,24452.0
2019-11-22 12:50:00,17.73,17.74,17.73,17.74,25570.0,15.3596,15.3682,15.3596,15.3682,25570.0
2019-11-22 12:55:00,17.75,17.75,17.73,17.73,26388.0,15.3769,15.3769,15.3596,15.3596,26388.0
2019-11-22 13:00:00,17.73,17.75,17.73,17.74,22114.0,15.3596,15.3769,15.3596,15.3682,22114.0
2019-11-22 13:05:00,17.75,17.75,17.74,17.74,23700.0,15.3769,15.3769,15.3682,15.3682,23700.0
2019-11-22 13:10:00,17.74,17.74,17.72,17.73,14400.0,15.3682,15.3682,15.3509,15.3596,14400.0
2019-11-22 13:15:00,17.73,17.73,17.72,17.73,11072.0,15.3596,15.3596,15.3509,15.3596,11072.0
2019-11-22 13:20:00,17.73,17.75,17.73,17.74,18864.0,15.3596,15.3769,15.3596,15.3682,18864.0
2019-11-22 13:25:00,17.74,17.75,17.73,17.74,18874.0,15.3682,15.3769,15.3596,15.3682,18874.0
2019-11-22 13:30:00,17.74,17.75,17.74,17.75,16520.0,15.3682,15.3769,15.3682,15.3769,16520.0
2019-11-22 13:35:00,17.75,17.75,17.74,17.74,16960.0,15.3769,15.3769,15.3682,15.3682,16960.0
2019-11-22 13:40:00,17.75,17.75,17.73,17.74,17806.0,15.3769,15.3769,15.3596,15.3682,17806.0
2019-11-22 13:45:00,17.74,17.75,17.73,17.74,31812.0,15.3682,15.3769,15.3596,15.3682,31812.0
2019-11-22 13:50:00,17.74,17.74,17.73,17.74,32026.0,15.3682,15.3682,15.3596,15.3682,32026.0
2019-11-22 13:55:00,17.74,17.75,17.73,17.75,30146.0,15.3682,15.3769,15.3596,15.3769,30146.0
2019-11-22 14:00:00,17.74,17.75,17.74,17.75,48174.0,15.3682,15.3769,15.3682,15.3769,48174.0
2019-11-22 14:05:00,17.75,17.77,17.75,17.76,35008.0,15.3769,15.3942,15.3769,15.3855,35008.0
2019-11-22 14:10:00,17.76,17.77,17.75,17.77,44054.0,15.3855,15.3942,15.3769,15.3942,44054.0
2019-11-22 14:15:00,17.77,17.78,17.77,17.78,12824.0,15.3942,15.4029,15.3942,15.4029,12824.0
2019-11-22 14:20:00,17.78,17.79,17.77,17.79,42100.0,15.4029,15.4115,15.3942,15.4115,42100.0
2019-11-22 14:25:00,17.79,17.8,17.78,17.8,33452.0,15.4115,15.4202,15.4029,15.4202,33452.0
2019-11-22 14:30:00,17.8,17.82,17.79,17.82,57370.0,15.4202,15.4375,15.4115,15.4375,57370.0
2019-11-22 14:35:00,17.82,17.82,17.81,17.81,26264.0,15.4375,15.4375,15.4289,15.4289,26264.0
2019-11-22 14:40:00,17.81,17.83,17.81,17.82,121212.0,15.4289,15.4462,15.4289,15.4375,121212.0
2019-11-22 14:45:00,17.82,17.83,17.82,17.83,51200.0,15.4375,15.4462,15.4375,15.4462,51200.0
2019-11-22 14:50:00,17.83,17.85,17.82,17.84,89736.0,15.4462,15.4635,15.4375,15.4549,89736.0
2019-11-22 14:55:00,17.84,17.84,17.83,17.83,39690.0,15.4549,15.4549,15.4462,15.4462,39690.0
2019-11-22 15:00:00,17.83,17.84,17.82,17.83,31102.0,15.4462,15.4549,15.4375,15.4462,31102.0
2019-11-22 15:05:00,17.83,17.86,17.83,17.85,76322.0,15.4462,15.4722,15.4462,15.4635,76322.0
2019-11-22 15:10:00,17.85,17.86,17.84,17.85,65412.0,15.4635,15.4722,15.4549,15.4635,65412.0
2019-11-22 15:15:00,17.85,17.86,17.85,17.86,68428.0,15.4635,15.4722,15.4635,15.4722,68428.0
2019-11-22 15:20:00,17.86,17.86,17.85,17.86,46890.0,15.4722,15.4722,15.4635,15.4722,46890.0
2019-11-22 15:25:00,17.86,17.87,17.86,17.86,56424.0,15.4722,15.4808,15.4722,15.4722,56424.0
2019-11-22 15:30:00,17.86,17.86,17.84,17.85,64684.0,15.4722,15.4722,15.4549,15.4635,64684.0
2019-11-22 15:35:00,17.85,17.85,17.83,17.83,87830.0,15.4635,15.4635,15.4462,15.4462,87830.0
2019-11-22 15:40:00,17.83,17.83,17.82,17.83,60332.0,15.4462,15.4462,15.4375,15.4462,60332.0
2019-11-22 15:45:00,17.83,17.83,17.8,17.81,112706.0,15.4462,15.4462,15.4202,15.4289,112706.0
2019-11-22 15:50:00,17.8,17.84,17.78,17.84,255926.0,15.4202,15.4549,15.4029,15.4549,255926.0
2019-11-22 15:55:00,17.84,17.86,17.84,17.86,403718.0,15.4549,15.4722,15.4549,15.4722,403718.0
2019-11-25 09:30:00,17.91,17.98,17.86,17.91,156692.0,15.5155,15.5761,15.4722,15.5155,156692.0
2019-11-25 09:35:00,17.93,17.94,17.84,17.86,51322.0,15.5328,15.5415,15.4549,15.4722,51322.0
2019-11-25 09:40:00,17.86,17.96,17.86,17.95,35952.0,15.4722,15.5588,15.4722,15.5501,35952.0
2019-11-25 09:45:00,17.95,17.97,17.93,17.95,30688.0,15.5501,15.5675,15.5328,15.5501,30688.0
2019-11-25 09:50:00,17.95,17.99,17.93,17.97,48180.0,15.5501,15.5848,15.5328,15.5675,48180.0
2019-11-25 09:55:00,17.98,17.98,17.96,17.97,67442.0,15.5761,15.5761,15.5588,15.5675,67442.0
2019-11-25 10:00:00,17.97,17.99,17.9,17.9,276480.0,15.5675,15.5848,15.5068,15.5068,276480.0
2019-11-25 10:05:00,17.9,17.98,17.9,17.97,39592.0,15.5068,15.5761,15.5068,15.5675,39592.0
2019-11-25 10:10:00,17.97,18.0,17.95,17.97,62432.0,15.5675,15.5935,15.5501,15.5675,62432.0
2019-11-25 10:15:00,17.97,18.03,17.97,18.02,45638.0,15.5675,15.6195,15.5675,15.6108,45638.0
2019-11-25 10:20:00,18.01,18.02,17.98,18.0,18140.0,15.6021,15.6108,15.5761,15.5935,18140.0
2019-11-25 10:25:00,18.0,18.04,17.98,18.04,144470.0,15.5935,15.6281,15.5761,15.6281,144470.0
2019-11-25 10:30:00,18.04,18.07,18.03,18.06,47358.0,15.6281,15.6541,15.6195,15.6454,47358.0
2019-11-25 10:35:00,18.06,18.08,18.04,18.08,36074.0,15.6454,15.6628,15.6281,15.6628,36074.0
2019-11-25 10:40:00,18.08,18.11,18.07,18.09,60712.0,15.6628,15.6888,15.6541,15.6714,60712.0
2019-11-25 10:45:00,18.09,18.11,18.07,18.07,41366.0,15.6714,15.6888,15.6541,15.6541,41366.0
2019-11-25 10:50:00,18.07,18.09,18.06,18.09,25906.0,15.6541,15.6714,15.6454,15.6714,25906.0
2019-11-25 10:55:00,18.09,18.09,18.06,18.07,34512.0,15.6714,15.6714,15.6454,15.6541,34512.0
2019-11-25 11:00:00,18.07,18.08,18.05,18.06,33236.0,15.6541,15.6628,15.6368,15.6454,33236.0
2019-11-25 11:05:00,18.06,18.06,18.04,18.04,18948.0,15.6454,15.6454,15.6281,15.6281,18948.0
2019-11-25 11:10:00,18.04,18.07,18.03,18.07,30588.0,15.6281,15.6541,15.6195,15.6541,30588.0
2019-11-25 11:15:00,18.07,18.07,18.05,18.06,28552.0,15.6541,15.6541,15.6368,15.6454,28552.0
2019-11-25 11:20:00,18.06,18.07,18.05,18.07,29154.0,15.6454,15.6541,15.6368,15.6541,29154.0
2019-11-25 11:25:00,18.07,18.08,18.05,18.05,41678.0,15.6541,15.6628,15.6368,15.6368,41678.0
2019-11-25 11:30:00,18.05,18.05,18.03,18.04,22258.0,15.6368,15.6368,15.6195,15.6281,22258.0
2019-11-25 11:35:00,18.04,18.05,18.02,18.05,21922.0,15.6281,15.6368,15.6108,15.6368,21922.0
2019-11-25 11:40:00,18.05,18.08,18.05,18.07,33748.0,15.6368,15.6628,15.6368,15.6541,33748.0
2019-11-25 11:45:00,18.07,18.07,18.05,18.07,13826.0,15.6541,15.6541,15.6368,15.6541,13826.0
2019-11-25 11:50:00,18.07,18.07,18.06,18.07,15406.0,15.6541,15.6541,15.6454,15.6541,15406.0
2019-11-25 11:55:00,18.07,18.07,18.06,18.07,23626.0,15.6541,15.6541,15.6454,15.6541,23626.0
2019-11-25 12:00:00,18.07,18.09,18.06,18.09,31726.0,15.6541,15.6714,15.6454,15.6714,31726.0
2019-11-25 12:05:00,18.08,18.09,18.07,18.07,13636.0,15.6628,15.6714,15.6541,15.6541,13636.0
2019-11-25 12:10:00,18.07,18.08,18.07,18.07,16268.0,15.6541,15.6628,15.6541,15.6541,16268.0
2019-11-25 12:15:00,18.07,18.07,18.05,18.05,16832.0,15.6541,15.6541,15.6368,15.6368,16832.0
2019-11-25 12:20:00,18.05,18.06,18.04,18.05,17614.0,15.6368,15.6454,15.6281,15.6368,17614.0
2019-11-25 12:25:00,18.05,18.05,18.04,18.05,39954.0,15.6368,15.6368,15.6281,15.6368,39954.0
2019-11-25 12:30:00,18.05,18.05,18.05,18.05,8428.0,15.6368,15.6368,15.6368,15.6368,8428.0
2019-11-25 12:35:00,18.05,18.05,18.04,18.05,16376.0,15.6368,15.6368,15.6281,15.6368,16376.0
2019-11-25 12:40:00,18.05,18.05,18.03,18.04,18172.0,15.6368,15.6368,15.6195,15.6281,18172.0
2019-11-25 12:45:00,18.04,18.05,18.04,18.05,18952.0,15.6281,15.6368,15.6281,15.6368,18952.0
2019-11-25 12:50:00,18.04,18.05,18.04,18.04,16368.0,15.6281,15.6368,15.6281,15.6281,16368.0
2019-11-25 12:55:00,18.04,18.05,18.03,18.05,22706.0,15.6281,15.6368,15.6195,15.6368,22706.0
2019-11-25 13:00:00,18.05,18.07,18.05,18.07,47148.0,15.6368,15.6541,15.6368,15.6541,47148.0
2019-11-25 13:05:00,18.07,18.09,18.07,18.09,21744.0,15.6541,15.6714,15.6541,15.6714,21744.0
2019-11-25 13:10:00,18.09,18.09,18.08,18.08,13774.0,15.6714,15.6714,15.6628,15.6628,13774.0
2019-11-25 13:15:00,18.08,18.09,18.07,18.07,19336.0,15.6628,15.6714,15.6541,15.6541,19336.0
2019-11-25 13:20:00,18.07,18.09,18.07,18.08,20924.0,15.6541,15.6714,15.6541,15.6628,20924.0
2019-11-25 13:25:00,18.08,18.08,18.07,18.07,15000.0,15.6628,15.6628,15.6541,15.6541,15000.0
2019-11-25 13:30:00,18.07,18.08,18.06,18.07,20886.0,15.6541,15.6628,15.6454,15.6541,20886.0
2019-11-25 13:35:00,18.07,18.07,18.06,18.07,11234.0,15.6541,15.6541,15.6454,15.6541,11234.0
2019-11-25 13:40:00,18.07,18.07,18.06,18.06,23946.0,15.6541,15.6541,15.6454,15.6454,23946.0
2019-11-25 13:45:00,18.06,18.06,18.05,18.06,16816.0,15.6454,15.6454,15.6368,15.6454,16816.0
2019-11-25 13:50:00,18.05,18.05,18.04,18.04,26726.0,15.6368,15.6368,15.6281,15.6281,26726.0
2019-11-25 13:55:00,18.04,18.04,18.03,18.04,23984.0,15.6281,15.6281,15.6195,15.6281,23984.0
2019-11-25 14:00:00,18.04,18.04,18.02,18.02,25488.0,15.6281,15.6281,15.6108,15.6108,25488.0
2019-11-25 14:05:00,18.02,18.02,18.0,18.01,16368.0,15.6108,15.6108,15.5935,15.6021,16368.0
2019-11-25 14:10:00,18.01,18.03,18.0,18.02,28398.0,15.6021,15.6195,15.5935,15.6108,28398.0
2019-11-25 14:15:00,18.03,18.03,18.02,18.03,5506.0,15.6195,15.6195,15.6108,15.6195,5506.0
2019-11-25 14:20:00,18.02,18.03,18.02,18.03,20820.0,15.6108,15.6195,15.6108,15.6195,20820.0
2019-11-25 14:25:00,18.03,18.04,18.03,18.04,33288.0,15.6195,15.6281,15.6195,15.6281,33288.0
2019-11-25 14:30:00,18.04,18.04,18.01,18.01,30056.0,15.6281,15.6281,15.6021,15.6021,30056.0
2019-11-25 14:35:00,18.01,18.02,18.01,18.02,25196.0,15.6021,15.6108,15.6021,15.6108,25196.0
2019-11-25 14:40:00,18.02,18.02,18.0,18.02,30334.0,15.6108,15.6108,15.5935,15.6108,30334.0
2019-11-25 14:45:00,18.02,18.03,18.01,18.03,20686.0,15.6108,15.6195,15.6021,15.6195,20686.0
2019-11-25 14:50:00,18.02,18.02,18.01,18.01,39006.0,15.6108,15.6108,15.6021,15.6021,39006.0
2019-11-25 14:55:00,18.01,18.02,18.0,18.0,34202.0,15.6021,15.6108,15.5935,15.5935,34202.0
2019-11-25 15:00:00,18.0,18.0,17.99,18.0,36224.0,15.5935,15.5935,15.5848,15.5935,36224.0
2019-11-25 15:05:00,18.0,18.01,18.0,18.0,38094.0,15.5935,15.6021,15.5935,15.5935,38094.0
2019-11-25 15:10:00,18.0,18.0,18.0,18.0,11386.0,15.5935,15.5935,15.5935,15.5935,11386.0
2019-11-25 15:15:00,18.0,18.02,18.0,18.0,46568.0,15.5935,15.6108,15.5935,15.5935,46568.0
2019-11-25 15:20:00,18.0,18.0,17.99,17.99,43218.0,15.5935,15.5935,15.5848,15.5848,43218.0
2019-11-25 15:25:00,17.99,18.01,17.99,18.01,87474.0,15.5848,15.6021,15.5848,15.6021,87474.0
2019-11-25 15:30:00,18.01,18.05,18.0,18.05,135072.0,15.6021,15.6368,15.5935,15.6368,135072.0
2019-11-25 15:35:00,18.05,18.05,18.03,18.04,72104.0,15.6368,15.6368,15.6195,15.6281,72104.0
2019-11-25 15:40:00,18.04,18.04,18.02,18.02,96424.0,15.6281,15.6281,15.6108,15.6108,96424.0
2019-11-25 15:45:00,18.02,18.04,18.02,18.03,78090.0,15.6108,15.6281,15.6108,15.6195,78090.0
2019-11-25 15:50:00,18.03,18.05,18.02,18.05,269084.0,15.6195,15.6368,15.6108,15.6368,269084.0
2019-11-25 15:55:00,18.05,18.06,18.03,18.04,247512.0,15.6368,15.6454,15.6195,15.6281,247512.0
2019-11-26 09:30:00,17.96,18.07,17.96,18.0,160712.0,15.5588,15.6541,15.5588,15.5935,160712.0
2019-11-26 09:35:00,18.0,18.03,17.97,18.01,61430.0,15.5935,15.6195,15.5675,15.6021,61430.0
2019-11-26 09:40:00,18.02,18.03,18.0,18.0,52158.0,15.6108,15.6195,15.5935,15.5935,52158.0
2019-11-26 09:45:00,18.0,18.06,18.0,18.02,43122.0,15.5935,15.6454,15.5935,15.6108,43122.0
2019-11-26 09:50:00,18.01,18.05,18.0,18.04,36678.0,15.6021,15.6368,15.5935,15.6281,36678.0
2019-11-26 09:55:00,18.04,18.05,18.02,18.02,39792.0,15.6281,15.6368,15.6108,15.6108,39792.0
2019-11-26 10:00:00,18.02,18.04,18.0,18.0,29962.0,15.6108,15.6281,15.5935,15.5935,29962.0
2019-11-26 10:05:00,18.01,18.01,17.99,18.0,55262.0,15.6021,15.6021,15.5848,15.5935,55262.0
2019-11-26 10:10:00,18.0,18.0,17.99,18.0,86158.0,15.5935,15.5935,15.5848,15.5935,86158.0
2019-11-26 10:15:00,17.99,18.03,17.99,18.02,29702.0,15.5848,15.6195,15.5848,15.6108,29702.0
2019-11-26 10:20:00,18.02,18.04,18.01,18.02,20988.0,15.6108,15.6281,15.6021,15.6108,20988.0
2019-11-26 10:25:00,18.02,18.03,18.01,18.03,41394.0,15.6108,15.6195,15.6021,15.6195,41394.0
2019-11-26 10:30:00,18.03,18.04,18.0,18.01,86480.0,15.6195,15.6281,15.5935,15.6021,86480.0
2019-11-26 10:35:00,18.01,18.02,18.0,18.01,55484.0,15.6021,15.6108,15.5935,15.6021,55484.0
2019-11-26 10:40:00,18.01,18.04,18.01,18.03,64142.0,15.6021,15.6281,15.6021,15.6195,64142.0
2019-11-26 10:45:00,18.03,18.03,18.0,18.0,50940.0,15.6195,15.6195,15.5935,15.5935,50940.0
2019-11-26 10:50:00,18.0,18.0,17.99,17.99,53268.0,15.5935,15.5935,15.5848,15.5848,53268.0
2019-11-26 10:55:00,17.98,17.99,17.96,17.98,59084.0,15.5761,15.5848,15.5588,15.5761,59084.0
2019-11-26 11:00:00,17.98,17.98,17.96,17.96,39662.0,15.5761,15.5761,15.5588,15.5588,39662.0
2019-11-26 11:05:00,17.96,17.98,17.96,17.97,38502.0,15.5588,15.5761,15.5588,15.5675,38502.0
2019-11-26 11:10:00,17.97,17.99,17.97,17.98,26298.0,15.5675,15.5848,15.5675,15.5761,26298.0
2019-11-26 11:15:00,17.98,17.98,17.95,17.95,51750.0,15.5761,15.5761,15.5501,15.5501,51750.0
2019-11-26 11:20:00,17.95,17.97,17.94,17.97,36556.0,15.5501,15.5675,15.5415,15.5675,36556.0
2019-11-26 11:25:00,17.97,17.97,17.95,17.96,27222.0,15.5675,15.5675,15.5501,15.5588,27222.0
2019-11-26 11:30:00,17.96,17.97,17.96,17.97,20406.0,15.5588,15.5675,15.5588,15.5675,20406.0
2019-11-26 11:35:00,17.97,17.99,17.95,17.99,57896.0,15.5675,15.5848,15.5501,15.5848,57896.0
2019-11-26 11:40:00,17.99,17.99,17.98,17.99,13690.0,15.5848,15.5848,15.5761,15.5848,13690.0
2019-11-26 11:45:00,17.99,18.01,17.98,17.98,35696.0,15.5848,15.6021,15.5761,15.5761,35696.0
2019-11-26 11:50:00,17.98,17.99,17.98,17.99,19218.0,15.5761,15.5848,15.5761,15.5848,19218.0
2019-11-26 11:55:00,17.99,17.99,17.97,17.97,22050.0,15.5848,15.5848,15.5675,15.5675,22050.0
2019-11-26 12:00:00,17.98,17.98,17.97,17.98,24930.0,15.5761,15.5761,15.5675,15.5761,24930.0
2019-11-26 12:05:00,17.98,17.98,17.97,17.98,19760.0,15.5761,15.5761,15.5675,15.5761,19760.0
2019-11-26 12:10:00,17.98,17.99,17.98,17.99,24332.0,15.5761,15.5848,15.5761,15.5848,24332.0
2019-11-26 12:15:00,17.99,18.0,17.99,17.99,10286.0,15.5848,15.5935,15.5848,15.5848,10286.0
2019-11-26 12:20:00,17.99,18.0,17.97,17.99,50728.0,15.5848,15.5935,15.5675,15.5848,50728.0
2019-11-26 12:25:00,17.99,17.99,17.98,17.99,23154.0,15.5848,15.5848,15.5761,15.5848,23154.0
2019-11-26 12:30:00,17.99,17.99,17.96,17.96,32508.0,15.5848,15.5848,15.5588,15.5588,32508.0
2019-11-26 12:35:00,17.96,17.99,17.96,17.99,30076.0,15.5588,15.5848,15.5588,15.5848,30076.0
2019-11-26 12:40:00,17.99,18.0,17.99,18.0,38744.0,15.5848,15.5935,15.5848,15.5935,38744.0
2019-11-26 12:45:00,18.0,18.0,17.99,17.99,17110.0,15.5935,15.5935,15.5848,15.5848,17110.0
2019-11-26 12:50:00,18.0,18.0,17.99,17.99,24652.0,15.5935,15.5935,15.5848,15.5848,24652.0
2019-11-26 12:55:00,17.99,18.0,17.98,17.99,22658.0,15.5848,15.5935,15.5761,15.5848,22658.0
2019-11-26 13:00:00,17.99,17.99,17.97,17.97,28020.0,15.5848,15.5848,15.5675,15.5675,28020.0
2019-11-26 13:05:00,17.97,17.97,17.96,17.97,20998.0,15.5675,15.5675,15.5588,15.5675,20998.0
2019-11-26 13:10:00,17.97,17.97,17.96,17.97,23360.0,15.5675,15.5675,15.5588,15.5675,23360.0
2019-11-26 13:15:00,17.97,17.97,17.95,17.95,105652.0,15.5675,15.5675,15.5501,15.5501,105652.0
2019-11-26 13:20:00,17.95,17.96,17.92,17.92,67654.0,15.5501,15.5588,15.5242,15.5242,67654.0
2019-11-26 13:25:00,17.92,17.93,17.91,17.92,41320.0,15.5242,15.5328,15.5155,15.5242,41320.0
2019-11-26 13:30:00,17.92,17.92,17.9,17.9,15782.0,15.5242,15.5242,15.5068,15.5068,15782.0
2019-11-26 13:35:00,17.91,17.93,17.9,17.93,40114.0,15.5155,15.5328,15.5068,15.5328,40114.0
2019-11-26 13:40:00,17.93,17.93,17.91,17.91,15378.0,15.5328,15.5328,15.5155,15.5155,15378.0
2019-11-26 13:45:00,17.92,17.92,17.9,17.91,27620.0,15.5242,15.5242,15.5068,15.5155,27620.0
2019-11-26 13:50:00,17.91,17.91,17.9,17.91,19592.0,15.5155,15.5155,15.5068,15.5155,19592.0
2019-11-26 13:55:00,17.91,17.92,17.91,17.91,12066.0,15.5155,15.5242,15.5155,15.5155,12066.0
2019-11-26 14:00:00,17.91,17.91,17.9,17.9,24026.0,15.5155,15.5155,15.5068,15.5068,24026.0
2019-11-26 14:05:00,17.9,17.93,17.9,17.93,36370.0,15.5068,15.5328,15.5068,15.5328,36370.0
2019-11-26 14:10:00,17.93,17.95,17.93,17.95,70772.0,15.5328,15.5501,15.5328,15.5501,70772.0
2019-11-26 14:15:00,17.94,17.97,17.93,17.97,33934.0,15.5415,15.5675,15.5328,15.5675,33934.0
2019-11-26 14:20:00,17.97,17.98,17.95,17.95,28110.0,15.5675,15.5761,15.5501,15.5501,28110.0
2019-11-26 14:25:00,17.95,17.96,17.95,17.96,31792.0,15.5501,15.5588,15.5501,15.5588,31792.0
2019-11-26 14:30:00,17.96,17.97,17.95,17.97,16000.0,15.5588,15.5675,15.5501,15.5675,16000.0
2019-11-26 14:35:00,17.97,17.97,17.95,17.97,15562.0,15.5675,15.5675,15.5501,15.5675,15562.0
2019-11-26 14:40:00,17.97,17.97,17.95,17.95,17276.0,15.5675,15.5675,15.5501,15.5501,17276.0
2019-11-26 14:45:00,17.95,17.95,17.94,17.95,17706.0,15.5501,15.5501,15.5415,15.5501,17706.0
2019-11-26 14:50:00,17.94,17.96,17.94,17.95,26956.0,15.5415,15.5588,15.5415,15.5501,26956.0
2019-11-26 14:55:00,17.95,17.96,17.95,17.96,12918.0,15.5501,15.5588,15.5501,15.5588,12918.0
2019-11-26 15:00:00,17.96,17.96,17.95,17.95,23104.0,15.5588,15.5588,15.5501,15.5501,23104.0
2019-11-26 15:05:00,17.95,17.99,17.95,17.98,36270.0,15.5501,15.5848,15.5501,15.5761,36270.0
2019-11-26 15:10:00,17.98,17.98,17.96,17.98,36408.0,15.5761,15.5761,15.5588,15.5761,36408.0
2019-11-26 15:15:00,17.98,17.99,17.98,17.99,32920.0,15.5761,15.5848,15.5761,15.5848,32920.0
2019-11-26 15:20:00,17.99,18.0,17.99,17.99,58386.0,15.5848,15.5935,15.5848,15.5848,58386.0
2019-11-26 15:25:00,17.99,18.0,17.98,18.0,51942.0,15.5848,15.5935,15.5761,15.5935,51942.0
2019-11-26 15:30:00,18.0,18.0,17.96,17.96,55044.0,15.5935,15.5935,15.5588,15.5588,55044.0
2019-11-26 15:35:00,17.96,17.97,17.95,17.96,71524.0,15.5588,15.5675,15.5501,15.5588,71524.0
2019-11-26 15:40:00,17.95,17.97,17.95,17.96,80532.0,15.5501,15.5675,15.5501,15.5588,80532.0
2019-11-26 15:45:00,17.96,17.97,17.94,17.96,106268.0,15.5588,15.5675,15.5415,15.5588,106268.0
2019-11-26 15:50:00,17.96,17.97,17.94,17.96,194152.0,15.5588,15.5675,15.5415,15.5588,194152.0
2019-11-26 15:55:00,17.96,17.98,17.95,17.95,600704.0,15.5588,15.5761,15.5501,15.5501,600704.0
2019-11-27 09:30:00,18.06,18.06,17.92,17.95,97968.0,15.6454,15.6454,15.5242,15.5501,97968.0
2019-11-27 09:35:00,17.95,18.02,17.93,17.93,43754.0,15.5501,15.6108,15.5328,15.5328,43754.0
2019-11-27 09:40:00,17.93,17.96,17.92,17.93,29334.0,15.5328,15.5588,15.5242,15.5328,29334.0
2019-11-27 09:45:00,17.95,17.95,17.91,17.93,35190.0,15.5501,15.5501,15.5155,15.5328,35190.0
2019-11-27 09:50:00,17.92,17.95,17.92,17.95,21734.0,15.5242,15.5501,15.5242,15.5501,21734.0
2019-11-27 09:55:00,17.95,17.98,17.93,17.93,17930.0,15.5501,15.5761,15.5328,15.5328,17930.0
2019-11-27 10:00:00,17.92,17.92,17.87,17.89,34148.0,15.5242,15.5242,15.4808,15.4982,34148.0
2019-11-27 10:05:00,17.89,17.89,17.85,17.85,42878.0,15.4982,15.4982,15.4635,15.4635,42878.0
2019-11-27 10:10:00,17.85,17.88,17.85,17.88,35434.0,15.4635,15.4895,15.4635,15.4895,35434.0
2019-11-27 10:15:00,17.88,17.89,17.86,17.87,33196.0,15.4895,15.4982,15.4722,15.4808,33196.0
2019-11-27 10:20:00,17.87,17.88,17.86,17.86,30642.0,15.4808,15.4895,15.4722,15.4722,30642.0
2019-11-27 10:25:00,17.86,17.88,17.84,17.84,18388.0,15.4722,15.4895,15.4549,15.4549,18388.0
2019-11-27 10:30:00,17.85,17.86,17.84,17.86,28300.0,15.4635,15.4722,15.4549,15.4722,28300.0
2019-11-27 10:35:00,17.86,17.86,17.85,17.85,23180.0,15.4722,15.4722,15.4635,15.4635,23180.0
2019-11-27 10:40:00,17.85,17.86,17.82,17.83,23500.0,15.4635,15.4722,15.4375,15.4462,23500.0
2019-11-27 10:45:00,17.83,17.84,17.78,17.78,63152.0,15.4462,15.4549,15.4029,15.4029,63152.0
2019-11-27 10:50:00,17.78,17.84,17.78,17.83,37284.0,15.4029,15.4549,15.4029,15.4462,37284.0
2019-11-27 10:55:00,17.83,17.86,17.83,17.85,26768.0,15.4462,15.4722,15.4462,15.4635,26768.0
2019-11-27 11:00:00,17.85,17.86,17.83,17.83,23142.0,15.4635,15.4722,15.4462,15.4462,23142.0
2019-11-27 11:05:00,17.83,17.87,17.83,17.86,18550.0,15.4462,15.4808,15.4462,15.4722,18550.0
2019-11-27 11:10:00,17.86,17.87,17.85,17.85,18296.0,15.4722,15.4808,15.4635,15.4635,18296.0
2019-11-27 11:15:00,17.85,17.86,17.84,17.84,10634.0,15.4635,15.4722,15.4549,15.4549,10634.0
2019-11-27 11:20:00,17.84,17.85,17.82,17.84,16436.0,15.4549,15.4635,15.4375,15.4549,16436.0
2019-11-27 11:25:00,17.84,17.86,17.84,17.85,31606.0,15.4549,15.4722,15.4549,15.4635,31606.0
2019-11-27 11:30:00,17.85,17.86,17.84,17.85,8932.0,15.4635,15.4722,15.4549,15.4635,8932.0
2019-11-27 11:35:00,17.85,17.88,17.85,17.86,23852.0,15.4635,15.4895,15.4635,15.4722,23852.0
2019-11-27 11:40:00,17.87,17.87,17.85,17.85,29964.0,15.4808,15.4808,15.4635,15.4635,29964.0
2019-11-27 11:45:00,17.85,17.86,17.85,17.85,13676.0,15.4635,15.4722,15.4635,15.4635,13676.0
2019-11-27 11:50:00,17.85,17.85,17.82,17.83,20402.0,15.4635,15.4635,15.4375,15.4462,20402.0
2019-11-27 11:55:00,17.83,17.85,17.83,17.84,19176.0,15.4462,15.4635,15.4462,15.4549,19176.0
2019-11-27 12:00:00,17.84,17.84,17.81,17.82,14298.0,15.4549,15.4549,15.4289,15.4375,14298.0
2019-11-27 12:05:00,17.82,17.84,17.82,17.84,9882.0,15.4375,15.4549,15.4375,15.4549,9882.0
2019-11-27 12:10:00,17.84,17.84,17.82,17.83,20018.0,15.4549,15.4549,15.4375,15.4462,20018.0
2019-11-27 12:15:00,17.83,17.83,17.81,17.82,28940.0,15.4462,15.4462,15.4289,15.4375,28940.0
2019-11-27 12:20:00,17.82,17.84,17.82,17.84,12812.0,15.4375,15.4549,15.4375,15.4549,12812.0
2019-11-27 12:25:00,17.84,17.84,17.83,17.83,6848.0,15.4549,15.4549,15.4462,15.4462,6848.0
2019-11-27 12:30:00,17.83,17.84,17.82,17.82,27422.0,15.4462,15.4549,15.4375,15.4375,27422.0
2019-11-27 12:35:00,17.82,17.84,17.82,17.83,10042.0,15.4375,15.4549,15.4375,15.4462,10042.0
2019-11-27 12:40:00,17.83,17.83,17.82,17.82,6148.0,15.4462,15.4462,15.4375,15.4375,6148.0
2019-11-27 12:45:00,17.83,17.83,17.81,17.82,14374.0,15.4462,15.4462,15.4289,15.4375,14374.0
2019-11-27 12:50:00,17.82,17.83,17.81,17.82,32932.0,15.4375,15.4462,15.4289,15.4375,32932.0
2019-11-27 12:55:00,17.82,17.82,17.81,17.82,8406.0,15.4375,15.4375,15.4289,15.4375,8406.0
2019-11-27 13:00:00,17.82,17.82,17.8,17.81,19380.0,15.4375,15.4375,15.4202,15.4289,19380.0
2019-11-27 13:05:00,17.81,17.82,17.8,17.8,32064.0,15.4289,15.4375,15.4202,15.4202,32064.0
2019-11-27 13:10:00,17.8,17.83,17.8,17.83,12714.0,15.4202,15.4462,15.4202,15.4462,12714.0
2019-11-27 13:15:00,17.83,17.85,17.82,17.85,19746.0,15.4462,15.4635,15.4375,15.4635,19746.0
2019-11-27 13:20:00,17.85,17.86,17.84,17.86,30792.0,15.4635,15.4722,15.4549,15.4722,30792.0
2019-11-27 13:25:00,17.86,17.86,17.85,17.85,32912.0,15.4722,15.4722,15.4635,15.4635,32912.0
2019-11-27 13:30:00,17.85,17.86,17.85,17.85,19088.0,15.4635,15.4722,15.4635,15.4635,19088.0
2019-11-27 13:35:00,17.85,17.87,17.85,17.86,36876.0,15.4635,15.4808,15.4635,15.4722,36876.0
2019-11-27 13:40:00,17.86,17.88,17.86,17.88,13980.0,15.4722,15.4895,15.4722,15.4895,13980.0
2019-11-27 13:45:00,17.88,17.88,17.86,17.86,89104.0,15.4895,15.4895,15.4722,15.4722,89104.0
2019-11-27 13:50:00,17.86,17.86,17.85,17.85,24230.0,15.4722,15.4722,15.4635,15.4635,24230.0
2019-11-27 13:55:00,17.86,17.86,17.85,17.85,10908.0,15.4722,15.4722,15.4635,15.4635,10908.0
2019-11-27 14:00:00,17.85,17.86,17.85,17.86,22354.0,15.4635,15.4722,15.4635,15.4722,22354.0
2019-11-27 14:05:00,17.86,17.88,17.86,17.86,15882.0,15.4722,15.4895,15.4722,15.4722,15882.0
2019-11-27 14:10:00,17.86,17.89,17.86,17.89,14468.0,15.4722,15.4982,15.4722,15.4982,14468.0
2019-11-27 14:15:00,17.89,17.89,17.87,17.88,15482.0,15.4982,15.4982,15.4808,15.4895,15482.0
2019-11-27 14:20:00,17.88,17.9,17.87,17.9,37978.0,15.4895,15.5068,15.4808,15.5068,37978.0
2019-11-27 14:25:00,17.9,17.9,17.89,17.9,28606.0,15.5068,15.5068,15.4982,15.5068,28606.0
2019-11-27 14:30:00,17.9,17.92,17.89,17.92,21520.0,15.5068,15.5242,15.4982,15.5242,21520.0
2019-11-27 14:35:00,17.92,17.93,17.9,17.92,21110.0,15.5242,15.5328,15.5068,15.5242,21110.0
2019-11-27 14:40:00,17.91,17.92,17.91,17.92,24384.0,15.5155,15.5242,15.5155,15.5242,24384.0
2019-11-27 14:45:00,17.92,17.92,17.91,17.92,18672.0,15.5242,15.5242,15.5155,15.5242,18672.0
2019-11-27 14:50:00,17.92,17.92,17.92,17.92,11684.0,15.5242,15.5242,15.5242,15.5242,11684.0
2019-11-27 14:55:00,17.92,17.93,17.91,17.92,28590.0,15.5242,15.5328,15.5155,15.5242,28590.0
2019-11-27 15:00:00,17.92,17.92,17.9,17.9,42030.0,15.5242,15.5242,15.5068,15.5068,42030.0
2019-11-27 15:05:00,17.9,17.91,17.9,17.91,16746.0,15.5068,15.5155,15.5068,15.5155,16746.0
2019-11-27 15:10:00,17.9,17.91,17.9,17.9,29808.0,15.5068,15.5155,15.5068,15.5068,29808.0
2019-11-27 15:15:00,17.91,17.91,17.89,17.9,71736.0,15.5155,15.5155,15.4982,15.5068,71736.0
2019-11-27 15:20:00,17.9,17.92,17.89,17.91,61940.0,15.5068,15.5242,15.4982,15.5155,61940.0
2019-11-27 15:25:00,17.91,17.91,17.89,17.9,42674.0,15.5155,15.5155,15.4982,15.5068,42674.0
2019-11-27 15:30:00,17.9,17.91,17.89,17.9,50288.0,15.5068,15.5155,15.4982,15.5068,50288.0
2019-11-27 15:35:00,17.9,17.92,17.9,17.91,46394.0,15.5068,15.5242,15.5068,15.5155,46394.0
2019-11-27 15:40:00,17.9,17.92,17.9,17.91,52970.0,15.5068,15.5242,15.5068,15.5155,52970.0
2019-11-27 15:45:00,17.91,17.92,17.9,17.9,55078.0,15.5155,15.5242,15.5068,15.5068,55078.0
2019-11-27 15:50:00,17.91,17.91,17.88,17.88,133784.0,15.5155,15.5155,15.4895,15.4895,133784.0
2019-11-27 15:55:00,17.88,17.91,17.87,17.9,266128.0,15.4895,15.5155,15.4808,15.5068,266128.0
2019-11-29 09:30:00,17.83,17.96,17.83,17.89,77514.0,15.4462,15.5588,15.4462,15.4982,77514.0
2019-11-29 09:35:00,17.9,17.9,17.82,17.89,48306.0,15.5068,15.5068,15.4375,15.4982,48306.0
2019-11-29 09:40:00,17.89,17.89,17.8,17.82,32036.0,15.4982,15.4982,15.4202,15.4375,32036.0
2019-11-29 09:45:00,17.82,17.84,17.8,17.84,35464.0,15.4375,15.4549,15.4202,15.4549,35464.0
2019-11-29 09:50:00,17.84,17.85,17.8,17.81,20358.0,15.4549,15.4635,15.4202,15.4289,20358.0
2019-11-29 09:55:00,17.81,17.86,17.81,17.86,30978.0,15.4289,15.4722,15.4289,15.4722,30978.0
2019-11-29 10:00:00,17.86,17.86,17.83,17.86,22574.0,15.4722,15.4722,15.4462,15.4722,22574.0
2019-11-29 10:05:00,17.86,17.86,17.84,17.85,17198.0,15.4722,15.4722,15.4549,15.4635,17198.0
2019-11-29 10:10:00,17.85,17.86,17.84,17.86,28534.0,15.4635,15.4722,15.4549,15.4722,28534.0
2019-11-29 10:15:00,17.86,17.89,17.86,17.88,20296.0,15.4722,15.4982,15.4722,15.4895,20296.0
2019-11-29 10:20:00,17.88,17.9,17.88,17.9,28056.0,15.4895,15.5068,15.4895,15.5068,28056.0
2019-11-29 10:25:00,17.9,17.9,17.88,17.9,74130.0,15.5068,15.5068,15.4895,15.5068,74130.0
2019-11-29 10:30:00,17.9,17.91,17.89,17.91,30096.0,15.5068,15.5155,15.4982,15.5155,30096.0
2019-11-29 10:35:00,17.92,17.93,17.91,17.92,21420.0,15.5242,15.5328,15.5155,15.5242,21420.0
2019-11-29 10:40:00,17.92,17.93,17.91,17.91,194690.0,15.5242,15.5328,15.5155,15.5155,194690.0
2019-11-29 10:45:00,17.91,17.91,17.88,17.9,63490.0,15.5155,15.5155,15.4895,15.5068,63490.0
2019-11-29 10:50:00,17.9,17.92,17.9,17.91,30818.0,15.5068,15.5242,15.5068,15.5155,30818.0
2019-11-29 10:55:00,17.9,17.92,17.9,17.92,16270.0,15.5068,15.5242,15.5068,15.5242,16270.0
2019-11-29 11:00:00,17.92,17.92,17.88,17.89,109316.0,15.5242,15.5242,15.4895,15.4982,109316.0
2019-11-29 11:05:00,17.89,17.93,17.89,17.92,107758.0,15.4982,15.5328,15.4982,15.5242,107758.0
2019-11-29 11:10:00,17.91,17.93,17.91,17.91,73190.0,15.5155,15.5328,15.5155,15.5155,73190.0
2019-11-29 11:15:00,17.91,17.92,17.89,17.9,10962.0,15.5155,15.5242,15.4982,15.5068,10962.0
2019-11-29 11:20:00,17.9,17.9,17.87,17.87,59898.0,15.5068,15.5068,15.4808,15.4808,59898.0
2019-11-29 11:25:00,17.87,17.87,17.84,17.86,41808.0,15.4808,15.4808,15.4549,15.4722,41808.0
2019-11-29 11:30:00,17.86,17.86,17.85,17.86,25648.0,15.4722,15.4722,15.4635,15.4722,25648.0
2019-11-29 11:35:00,17.86,17.88,17.85,17.87,32764.0,15.4722,15.4895,15.4635,15.4808,32764.0
2019-11-29 11:40:00,17.87,17.88,17.86,17.87,14030.0,15.4808,15.4895,15.4722,15.4808,14030.0
2019-11-29 11:45:00,17.87,17.87,17.84,17.84,19190.0,15.4808,15.4808,15.4549,15.4549,19190.0
2019-11-29 11:50:00,17.84,17.85,17.83,17.85,20896.0,15.4549,15.4635,15.4462,15.4635,20896.0
2019-11-29 11:55:00,17.84,17.85,17.83,17.85,15630.0,15.4549,15.4635,15.4462,15.4635,15630.0
2019-11-29 12:00:00,17.85,17.87,17.84,17.86,18166.0,15.4635,15.4808,15.4549,15.4722,18166.0
2019-11-29 12:05:00,17.86,17.86,17.85,17.85,7984.0,15.4722,15.4722,15.4635,15.4635,7984.0
2019-11-29 12:10:00,17.85,17.86,17.85,17.86,11614.0,15.4635,15.4722,15.4635,15.4722,11614.0
2019-11-29 12:15:00,17.86,17.86,17.84,17.84,24404.0,15.4722,15.4722,15.4549,15.4549,24404.0
2019-11-29 12:20:00,17.84,17.86,17.84,17.86,17180.0,15.4549,15.4722,15.4549,15.4722,17180.0
2019-11-29 12:25:00,17.86,17.86,17.83,17.83,11932.0,15.4722,15.4722,15.4462,15.4462,11932.0
2019-11-29 12:30:00,17.84,17.84,17.81,17.82,20978.0,15.4549,15.4549,15.4289,15.4375,20978.0
2019-11-29 12:35:00,17.82,17.82,17.8,17.8,17472.0,15.4375,15.4375,15.4202,15.4202,17472.0
2019-11-29 12:40:00,17.8,17.8,17.77,17.78,25268.0,15.4202,15.4202,15.3942,15.4029,25268.0
2019-11-29 12:45:00,17.78,17.8,17.77,17.78,29340.0,15.4029,15.4202,15.3942,15.4029,29340.0
2019-11-29 12:50:00,17.77,17.79,17.74,17.75,126372.0,15.3942,15.4115,15.3682,15.3769,126372.0
2019-11-29 12:55:00,17.75,17.77,17.72,17.76,338084.0,15.3769,15.3942,15.3509,15.3855,338084.0
2019-12-02 09:30:00,17.7,17.83,17.68,17.8,167268.0,15.3336,15.4462,15.3162,15.4202,167268.0
2019-12-02 09:35:00,17.81,17.85,17.73,17.73,33136.0,15.4289,15.4635,15.3596,15.3596,33136.0
2019-12-02 09:40:00,17.73,17.85,17.71,17.85,27078.0,15.3596,15.4635,15.3422,15.4635,27078.0
2019-12-02 09:45:00,17.85,17.92,17.83,17.91,35534.0,15.4635,15.5242,15.4462,15.5155,35534.0
2019-12-02 09:50:00,17.91,17.93,17.89,17.91,42856.0,15.5155,15.5328,15.4982,15.5155,42856.0
2019-12-02 09:55:00,17.91,18.0,17.9,18.0,86462.0,15.5155,15.5935,15.5068,15.5935,86462.0
2019-12-02 10:00:00,17.99,17.99,17.7,17.73,295344.0,15.5848,15.5848,15.3336,15.3596,295344.0
2019-12-02 10:05:00,17.72,17.72,17.7,17.72,34906.0,15.3509,15.3509,15.3336,15.3509,34906.0
2019-12-02 10:10:00,17.72,17.79,17.71,17.77,42402.0,15.3509,15.4115,15.3422,15.3942,42402.0
2019-12-02 10:15:00,17.77,17.79,17.72,17.72,37330.0,15.3942,15.4115,15.3509,15.3509,37330.0
2019-12-02 10:20:00,17.72,17.73,17.7,17.7,30528.0,15.3509,15.3596,15.3336,15.3336,30528.0
2019-12-02 10:25:00,17.7,17.72,17.67,17.69,55610.0,15.3336,15.3509,15.3076,15.3249,55610.0
2019-12-02 10:30:00,17.68,17.68,17.61,17.65,53728.0,15.3162,15.3162,15.2556,15.2903,53728.0
2019-12-02 10:35:00,17.65,17.68,17.58,17.66,78842.0,15.2903,15.3162,15.2296,15.2989,78842.0
2019-12-02 10:40:00,17.66,17.72,17.65,17.71,40554.0,15.2989,15.3509,15.2903,15.3422,40554.0
2019-12-02 10:45:00,17.71,17.71,17.65,17.66,26000.0,15.3422,15.3422,15.2903,15.2989,26000.0
2019-12-02 10:50:00,17.66,17.67,17.63,17.66,25590.0,15.2989,15.3076,15.2729,15.2989,25590.0
2019-12-02 10:55:00,17.66,17.7,17.65,17.67,39210.0,15.2989,15.3336,15.2903,15.3076,39210.0
2019-12-02 11:00:00,17.67,17.69,17.66,17.68,27014.0,15.3076,15.3249,15.2989,15.3162,27014.0
2019-12-02 11:05:00,17.68,17.72,17.68,17.7,22956.0,15.3162,15.3509,15.3162,15.3336,22956.0
2019-12-02 11:10:00,17.7,17.7,17.66,17.67,17358.0,15.3336,15.3336,15.2989,15.3076,17358.0
2019-12-02 11:15:00,17.67,17.7,17.66,17.69,15436.0,15.3076,15.3336,15.2989,15.3249,15436.0
2019-12-02 11:20:00,17.69,17.72,17.69,17.69,26842.0,15.3249,15.3509,15.3249,15.3249,26842.0
2019-12-02 11:25:00,17.69,17.71,17.68,17.69,32612.0,15.3249,15.3422,15.3162,15.3249,32612.0
2019-12-02 11:30:00,17.68,17.69,17.64,17.65,26552.0,15.3162,15.3249,15.2816,15.2903,26552.0
2019-12-02 11:35:00,17.65,17.66,17.63,17.66,25312.0,15.2903,15.2989,15.2729,15.2989,25312.0
2019-12-02 11:40:00,17.67,17.67,17.64,17.64,18354.0,15.3076,15.3076,15.2816,15.2816,18354.0
2019-12-02 11:45:00,17.64,17.66,17.64,17.65,22372.0,15.2816,15.2989,15.2816,15.2903,22372.0
2019-12-02 11:50:00,17.65,17.68,17.65,17.66,36742.0,15.2903,15.3162,15.2903,15.2989,36742.0
2019-12-02 11:55:00,17.66,17.68,17.65,17.67,23426.0,15.2989,15.3162,15.2903,15.3076,23426.0
2019-12-02 12:00:00,17.67,17.68,17.66,17.67,21216.0,15.3076,15.3162,15.2989,15.3076,21216.0
2019-12-02 12:05:00,17.67,17.68,17.65,17.66,33030.0,15.3076,15.3162,15.2903,15.2989,33030.0
2019-12-02 12:10:00,17.66,17.67,17.65,17.65,22026.0,15.2989,15.3076,15.2903,15.2903,22026.0
2019-12-02 12:15:00,17.65,17.66,17.64,17.64,27012.0,15.2903,15.2989,15.2816,15.2816,27012.0
2019-12-02 12:20:00,17.65,17.65,17.62,17.63,35226.0,15.2903,15.2903,15.2643,15.2729,35226.0
2019-12-02 12:25:00,17.64,17.66,17.6,17.64,56684.0,15.2816,15.2989,15.2469,15.2816,56684.0
2019-12-02 12:30:00,17.64,17.64,17.61,17.61,19486.0,15.2816,15.2816,15.2556,15.2556,19486.0
2019-12-02 12:35:00,17.61,17.62,17.61,17.62,18004.0,15.2556,15.2643,15.2556,15.2643,18004.0
2019-12-02 12:40:00,17.61,17.64,17.61,17.64,16576.0,15.2556,15.2816,15.2556,15.2816,16576.0
2019-12-02 12:45:00,17.64,17.64,17.6,17.6,24260.0,15.2816,15.2816,15.2469,15.2469,24260.0
2019-12-02 12:50:00,17.61,17.62,17.6,17.61,30350.0,15.2556,15.2643,15.2469,15.2556,30350.0
2019-12-02 12:55:00,17.61,17.62,17.61,17.61,27528.0,15.2556,15.2643,15.2556,15.2556,27528.0
2019-12-02 13:00:00,17.61,17.64,17.6,17.64,13442.0,15.2556,15.2816,15.2469,15.2816,13442.0
2019-12-02 13:05:00,17.64,17.68,17.63,17.67,29714.0,15.2816,15.3162,15.2729,15.3076,29714.0
2019-12-02 13:10:00,17.67,17.68,17.67,17.67,14392.0,15.3076,15.3162,15.3076,15.3076,14392.0
2019-12-02 13:15:00,17.67,17.67,17.65,17.66,15364.0,15.3076,15.3076,15.2903,15.2989,15364.0
2019-12-02 13:20:00,17.66,17.67,17.66,17.66,11180.0,15.2989,15.3076,15.2989,15.2989,11180.0
2019-12-02 13:25:00,17.66,17.67,17.65,17.65,15716.0,15.2989,15.3076,15.2903,15.2903,15716.0
2019-12-02 13:30:00,17.65,17.65,17.64,17.64,20736.0,15.2903,15.2903,15.2816,15.2816,20736.0
2019-12-02 13:35:00,17.65,17.66,17.62,17.64,39420.0,15.2903,15.2989,15.2643,15.2816,39420.0
2019-12-02 13:40:00,17.64,17.66,17.64,17.66,7118.0,15.2816,15.2989,15.2816,15.2989,7118.0
2019-12-02 13:45:00,17.66,17.68,17.66,17.67,17760.0,15.2989,15.3162,15.2989,15.3076,17760.0
2019-12-02 13:50:00,17.68,17.68,17.66,17.66,22366.0,15.3162,15.3162,15.2989,15.2989,22366.0
2019-12-02 13:55:00,17.66,17.67,17.63,17.65,23676.0,15.2989,15.3076,15.2729,15.2903,23676.0
2019-12-02 14:00:00,17.64,17.65,17.62,17.63,244390.0,15.2816,15.2903,15.2643,15.2729,244390.0
2019-12-02 14:05:00,17.63,17.63,17.61,17.62,48718.0,15.2729,15.2729,15.2556,15.2643,48718.0
2019-12-02 14:10:00,17.62,17.63,17.61,17.61,55874.0,15.2643,15.2729,15.2556,15.2556,55874.0
2019-12-02 14:15:00,17.61,17.62,17.61,17.61,28288.0,15.2556,15.2643,15.2556,15.2556,28288.0
2019-12-02 14:20:00,17.61,17.61,17.6,17.61,55730.0,15.2556,15.2556,15.2469,15.2556,55730.0
2019-12-02 14:25:00,17.61,17.61,17.59,17.6,60698.0,15.2556,15.2556,15.2383,15.2469,60698.0
2019-12-02 14:30:00,17.6,17.61,17.6,17.61,87150.0,15.2469,15.2556,15.2469,15.2556,87150.0
2019-12-02 14:35:00,17.61,17.61,17.6,17.6,38640.0,15.2556,15.2556,15.2469,15.2469,38640.0
2019-12-02 14:40:00,17.6,17.62,17.6,17.61,56946.0,15.2469,15.2643,15.2469,15.2556,56946.0
2019-12-02 14:45:00,17.62,17.63,17.59,17.59,62766.0,15.2643,15.2729,15.2383,15.2383,62766.0
2019-12-02 14:50:00,17.59,17.59,17.57,17.58,135082.0,15.2383,15.2383,15.221,15.2296,135082.0
2019-12-02 14:55:00,17.59,17.6,17.58,17.59,36850.0,15.2383,15.2469,15.2296,15.2383,36850.0
2019-12-02 15:00:00,17.59,17.6,17.57,17.57,64578.0,15.2383,15.2469,15.221,15.221,64578.0
2019-12-02 15:05:00,17.57,17.57,17.53,17.53,75190.0,15.221,15.221,15.1863,15.1863,75190.0
2019-12-02 15:10:00,17.53,17.54,17.5,17.53,192236.0,15.1863,15.195,15.1603,15.1863,192236.0
2019-12-02 15:15:00,17.54,17.55,17.52,17.53,42760.0,15.195,15.2036,15.1776,15.1863,42760.0
2019-12-02 15:20:00,17.53,17.53,17.5,17.51,92202.0,15.1863,15.1863,15.1603,15.169,92202.0
2019-12-02 15:25:00,17.51,17.52,17.5,17.5,84128.0,15.169,15.1776,15.1603,15.1603,84128.0
2019-12-02 15:30:00,17.5,17.5,17.48,17.5,89708.0,15.1603,15.1603,15.143,15.1603,89708.0
2019-12-02 15:35:00,17.5,17.55,17.49,17.52,158326.0,15.1603,15.2036,15.1516,15.1776,158326.0
2019-12-02 15:40:00,17.52,17.54,17.51,17.53,97114.0,15.1776,15.195,15.169,15.1863,97114.0
2019-12-02 15:45:00,17.54,17.55,17.51,17.51,107002.0,15.195,15.2036,15.169,15.169,107002.0
2019-12-02 15:50:00,17.51,17.51,17.46,17.46,240292.0,15.169,15.169,15.1257,15.1257,240292.0
2019-12-02 15:55:00,17.46,17.49,17.45,17.49,522802.0,15.1257,15.1516,15.117,15.1516,522802.0
2019-12-03 09:30:00,17.26,17.26,17.12,17.12,194006.0,14.9524,14.9524,14.8311,14.8311,194006.0
2019-12-03 09:35:00,17.12,17.14,17.02,17.14,187950.0,14.8311,14.8484,14.7445,14.8484,187950.0
2019-12-03 09:40:00,17.16,17.21,17.08,17.17,113674.0,14.8658,14.9091,14.7965,14.8744,113674.0
2019-12-03 09:45:00,17.17,17.18,17.08,17.11,90034.0,14.8744,14.8831,14.7965,14.8225,90034.0
2019-12-03 09:50:00,17.11,17.18,17.11,17.18,100382.0,14.8225,14.8831,14.8225,14.8831,100382.0
2019-12-03 09:55:00,17.18,17.2,17.16,17.19,100026.0,14.8831,14.9004,14.8658,14.8918,100026.0
2019-12-03 10:00:00,17.18,17.27,17.18,17.24,72092.0,14.8831,14.9611,14.8831,14.9351,72092.0
2019-12-03 10:05:00,17.24,17.27,17.22,17.22,72098.0,14.9351,14.9611,14.9177,14.9177,72098.0
2019-12-03 10:10:00,17.23,17.24,17.18,17.24,24900.0,14.9264,14.9351,14.8831,14.9351,24900.0
2019-12-03 10:15:00,17.24,17.31,17.24,17.31,30686.0,14.9351,14.9957,14.9351,14.9957,30686.0
2019-12-03 10:20:00,17.3,17.31,17.27,17.29,30298.0,14.987,14.9957,14.9611,14.9784,30298.0
2019-12-03 10:25:00,17.29,17.3,17.26,17.28,30558.0,14.9784,14.987,14.9524,14.9697,30558.0
2019-12-03 10:30:00,17.27,17.33,17.25,17.32,39808.0,14.9611,15.013,14.9437,15.0044,39808.0
2019-12-03 10:35:00,17.32,17.32,17.26,17.31,37554.0,15.0044,15.0044,14.9524,14.9957,37554.0
2019-12-03 10:40:00,17.3,17.31,17.25,17.29,36596.0,14.987,14.9957,14.9437,14.9784,36596.0
2019-12-03 10:45:00,17.3,17.31,17.27,17.28,139844.0,14.987,14.9957,14.9611,14.9697,139844.0
2019-12-03 10:50:00,17.28,17.3,17.25,17.29,40728.0,14.9697,14.987,14.9437,14.9784,40728.0
2019-12-03 10:55:00,17.29,17.29,17.27,17.27,24666.0,14.9784,14.9784,14.9611,14.9611,24666.0
2019-12-03 11:00:00,17.28,17.28,17.23,17.25,33884.0,14.9697,14.9697,14.9264,14.9437,33884.0
2019-12-03 11:05:00,17.26,17.28,17.25,17.28,27062.0,14.9524,14.9697,14.9437,14.9697,27062.0
2019-12-03 11:10:00,17.28,17.33,17.27,17.32,67710.0,14.9697,15.013,14.9611,15.0044,67710.0
2019-12-03 11:15:00,17.32,17.34,17.31,17.33,93938.0,15.0044,15.0217,14.9957,15.013,93938.0
2019-12-03 11:20:00,17.33,17.34,17.3,17.33,31366.0,15.013,15.0217,14.987,15.013,31366.0
2019-12-03 11:25:00,17.32,17.33,17.3,17.31,19136.0,15.0044,15.013,14.987,14.9957,19136.0
2019-12-03 11:30:00,17.31,17.31,17.29,17.3,21484.0,14.9957,14.9957,14.9784,14.987,21484.0
2019-12-03 11:35:00,17.3,17.34,17.28,17.33,32584.0,14.987,15.0217,14.9697,15.013,32584.0
2019-12-03 11:40:00,17.33,17.36,17.33,17.33,26446.0,15.013,15.039,15.013,15.013,26446.0
2019-12-03 11:45:00,17.33,17.34,17.32,17.32,21058.0,15.013,15.0217,15.0044,15.0044,21058.0
2019-12-03 11:50:00,17.32,17.32,17.29,17.31,34514.0,15.0044,15.0044,14.9784,14.9957,34514.0
2019-12-03 11:55:00,17.31,17.33,17.31,17.32,15068.0,14.9957,15.013,14.9957,15.0044,15068.0
2019-12-03 12:00:00,17.32,17.33,17.31,17.31,30076.0,15.0044,15.013,14.9957,14.9957,30076.0
2019-12-03 12:05:00,17.31,17.32,17.3,17.32,24486.0,14.9957,15.0044,14.987,15.0044,24486.0
2019-12-03 12:10:00,17.32,17.33,17.31,17.32,31996.0,15.0044,15.013,14.9957,15.0044,31996.0
2019-12-03 12:15:00,17.32,17.33,17.31,17.32,49058.0,15.0044,15.013,14.9957,15.0044,49058.0
2019-12-03 12:20:00,17.33,17.35,17.32,17.35,45986.0,15.013,15.0304,15.0044,15.0304,45986.0
2019-12-03 12:25:00,17.35,17.38,17.35,17.38,31726.0,15.0304,15.0564,15.0304,15.0564,31726.0
2019-12-03 12:30:00,17.38,17.38,17.35,17.35,34880.0,15.0564,15.0564,15.0304,15.0304,34880.0
2019-12-03 12:35:00,17.35,17.38,17.35,17.38,35920.0,15.0304,15.0564,15.0304,15.0564,35920.0
2019-12-03 12:40:00,17.39,17.39,17.36,17.36,50438.0,15.065,15.065,15.039,15.039,50438.0
2019-12-03 12:45:00,17.36,17.38,17.36,17.38,45006.0,15.039,15.0564,15.039,15.0564,45006.0
2019-12-03 12:50:00,17.37,17.4,17.37,17.38,31536.0,15.0477,15.0737,15.0477,15.0564,31536.0
2019-12-03 12:55:00,17.39,17.41,17.38,17.4,48820.0,15.065,15.0823,15.0564,15.0737,48820.0
2019-12-03 13:00:00,17.4,17.42,17.4,17.41,28878.0,15.0737,15.091,15.0737,15.0823,28878.0
2019-12-03 13:05:00,17.4,17.43,17.4,17.43,38224.0,15.0737,15.0997,15.0737,15.0997,38224.0
2019-12-03 13:10:00,17.43,17.46,17.43,17.43,96512.0,15.0997,15.1257,15.0997,15.0997,96512.0
2019-12-03 13:15:00,17.44,17.47,17.43,17.46,274838.0,15.1083,15.1343,15.0997,15.1257,274838.0
2019-12-03 13:20:00,17.46,17.48,17.46,17.47,102770.0,15.1257,15.143,15.1257,15.1343,102770.0
2019-12-03 13:25:00,17.48,17.5,17.45,17.49,66474.0,15.143,15.1603,15.117,15.1516,66474.0
2019-12-03 13:30:00,17.49,17.5,17.49,17.49,37364.0,15.1516,15.1603,15.1516,15.1516,37364.0
2019-12-03 13:35:00,17.49,17.51,17.48,17.51,48316.0,15.1516,15.169,15.143,15.169,48316.0
2019-12-03 13:40:00,17.51,17.52,17.48,17.48,65586.0,15.169,15.1776,15.143,15.143,65586.0
2019-12-03 13:45:00,17.49,17.5,17.48,17.5,30934.0,15.1516,15.1603,15.143,15.1603,30934.0
2019-12-03 13:50:00,17.5,17.5,17.47,17.47,42626.0,15.1603,15.1603,15.1343,15.1343,42626.0
2019-12-03 13:55:00,17.47,17.5,17.47,17.47,58932.0,15.1343,15.1603,15.1343,15.1343,58932.0
2019-12-03 14:00:00,17.47,17.48,17.47,17.48,31982.0,15.1343,15.143,15.1343,15.143,31982.0
2019-12-03 14:05:00,17.48,17.5,17.45,17.46,82010.0,15.143,15.1603,15.117,15.1257,82010.0
2019-12-03 14:10:00,17.46,17.46,17.43,17.44,24384.0,15.1257,15.1257,15.0997,15.1083,24384.0
2019-12-03 14:15:00,17.44,17.46,17.43,17.46,51330.0,15.1083,15.1257,15.0997,15.1257,51330.0
2019-12-03 14:20:00,17.46,17.46,17.44,17.45,24434.0,15.1257,15.1257,15.1083,15.117,24434.0
2019-12-03 14:25:00,17.45,17.45,17.42,17.43,31366.0,15.117,15.117,15.091,15.0997,31366.0
2019-12-03 14:30:00,17.43,17.45,17.42,17.45,34678.0,15.0997,15.117,15.091,15.117,34678.0
2019-12-03 14:35:00,17.45,17.45,17.43,17.44,17536.0,15.117,15.117,15.0997,15.1083,17536.0
2019-12-03 14:40:00,17.44,17.46,17.43,17.45,24936.0,15.1083,15.1257,15.0997,15.117,24936.0
2019-12-03 14:45:00,17.45,17.45,17.43,17.45,25488.0,15.117,15.117,15.0997,15.117,25488.0
2019-12-03 14:50:00,17.45,17.45,17.43,17.44,37388.0,15.117,15.117,15.0997,15.1083,37388.0
2019-12-03 14:55:00,17.45,17.45,17.43,17.43,24608.0,15.117,15.117,15.0997,15.0997,24608.0
2019-12-03 15:00:00,17.44,17.44,17.42,17.42,49244.0,15.1083,15.1083,15.091,15.091,49244.0
2019-12-03 15:05:00,17.42,17.43,17.41,17.41,53850.0,15.091,15.0997,15.0823,15.0823,53850.0
2019-12-03 15:10:00,17.41,17.43,17.4,17.41,38096.0,15.0823,15.0997,15.0737,15.0823,38096.0
2019-12-03 15:15:00,17.42,17.42,17.41,17.41,23900.0,15.091,15.091,15.0823,15.0823,23900.0
2019-12-03 15:20:00,17.41,17.46,17.41,17.45,75080.0,15.0823,15.1257,15.0823,15.117,75080.0
2019-12-03 15:25:00,17.45,17.48,17.45,17.47,35250.0,15.117,15.143,15.117,15.1343,35250.0
2019-12-03 15:30:00,17.47,17.47,17.45,17.45,53420.0,15.1343,15.1343,15.117,15.117,53420.0
2019-12-03 15:35:00,17.45,17.45,17.43,17.45,61836.0,15.117,15.117,15.0997,15.117,61836.0
2019-12-03 15:40:00,17.45,17.45,17.44,17.45,47568.0,15.117,15.117,15.1083,15.117,47568.0
2019-12-03 15:45:00,17.45,17.47,17.45,17.47,77878.0,15.117,15.1343,15.117,15.1343,77878.0
2019-12-03 15:50:00,17.47,17.48,17.46,17.47,169648.0,15.1343,15.143,15.1257,15.1343,169648.0
2019-12-03 15:55:00,17.47,17.47,17.45,17.46,265450.0,15.1343,15.1343,15.117,15.1257,265450.0
2019-12-04 09:30:00,17.53,17.59,17.5,17.55,109032.0,15.1863,15.2383,15.1603,15.2036,109032.0
2019-12-04 09:35:00,17.55,17.65,17.54,17.6,130444.0,15.2036,15.2903,15.195,15.2469,130444.0
2019-12-04 09:40:00,17.61,17.62,17.53,17.53,94676.0,15.2556,15.2643,15.1863,15.1863,94676.0
2019-12-04 09:45:00,17.53,17.58,17.5,17.58,98482.0,15.1863,15.2296,15.1603,15.2296,98482.0
2019-12-04 09:50:00,17.58,17.63,17.57,17.63,136338.0,15.2296,15.2729,15.221,15.2729,136338.0
2019-12-04 09:55:00,17.63,17.64,17.61,17.63,256880.0,15.2729,15.2816,15.2556,15.2729,256880.0
2019-12-04 10:00:00,17.62,17.63,17.58,17.59,99692.0,15.2643,15.2729,15.2296,15.2383,99692.0
2019-12-04 10:05:00,17.59,17.65,17.59,17.59,133092.0,15.2383,15.2903,15.2383,15.2383,133092.0
2019-12-04 10:10:00,17.59,17.6,17.54,17.55,32102.0,15.2383,15.2469,15.195,15.2036,32102.0
2019-12-04 10:15:00,17.55,17.56,17.52,17.56,27838.0,15.2036,15.2123,15.1776,15.2123,27838.0
2019-12-04 10:20:00,17.56,17.57,17.54,17.56,32234.0,15.2123,15.221,15.195,15.2123,32234.0
2019-12-04 10:25:00,17.56,17.56,17.5,17.5,28454.0,15.2123,15.2123,15.1603,15.1603,28454.0
2019-12-04 10:30:00,17.51,17.56,17.5,17.56,171632.0,15.169,15.2123,15.1603,15.2123,171632.0
2019-12-04 10:35:00,17.56,17.58,17.52,17.53,146360.0,15.2123,15.2296,15.1776,15.1863,146360.0
2019-12-04 10:40:00,17.53,17.56,17.52,17.52,88900.0,15.1863,15.2123,15.1776,15.1776,88900.0
2019-12-04 10:45:00,17.52,17.53,17.5,17.5,56622.0,15.1776,15.1863,15.1603,15.1603,56622.0
2019-12-04 10:50:00,17.5,17.52,17.5,17.52,123304.0,15.1603,15.1776,15.1603,15.1776,123304.0
2019-12-04 10:55:00,17.52,17.54,17.51,17.53,39054.0,15.1776,15.195,15.169,15.1863,39054.0
2019-12-04 11:00:00,17.53,17.59,17.53,17.59,42248.0,15.1863,15.2383,15.1863,15.2383,42248.0
2019-12-04 11:05:00,17.59,17.59,17.52,17.52,42434.0,15.2383,15.2383,15.1776,15.1776,42434.0
2019-12-04 11:10:00,17.52,17.54,17.5,17.52,49340.0,15.1776,15.195,15.1603,15.1776,49340.0
2019-12-04 11:15:00,17.52,17.55,17.52,17.53,43016.0,15.1776,15.2036,15.1776,15.1863,43016.0
2019-12-04 11:20:00,17.53,17.55,17.52,17.53,45730.0,15.1863,15.2036,15.1776,15.1863,45730.0
2019-12-04 11:25:00,17.53,17.54,17.52,17.53,57732.0,15.1863,15.195,15.1776,15.1863,57732.0
2019-12-04 11:30:00,17.52,17.56,17.52,17.55,15970.0,15.1776,15.2123,15.1776,15.2036,15970.0
2019-12-04 11:35:00,17.56,17.57,17.54,17.56,27554.0,15.2123,15.221,15.195,15.2123,27554.0
2019-12-04 11:40:00,17.56,17.57,17.54,17.54,12946.0,15.2123,15.221,15.195,15.195,12946.0
2019-12-04 11:45:00,17.55,17.56,17.54,17.55,43320.0,15.2036,15.2123,15.195,15.2036,43320.0
2019-12-04 11:50:00,17.56,17.56,17.53,17.54,12418.0,15.2123,15.2123,15.1863,15.195,12418.0
2019-12-04 11:55:00,17.53,17.54,17.53,17.54,19446.0,15.1863,15.195,15.1863,15.195,19446.0
2019-12-04 12:00:00,17.53,17.53,17.52,17.53,16858.0,15.1863,15.1863,15.1776,15.1863,16858.0
2019-12-04 12:05:00,17.53,17.53,17.5,17.52,17876.0,15.1863,15.1863,15.1603,15.1776,17876.0
2019-12-04 12:10:00,17.51,17.53,17.51,17.53,38672.0,15.169,15.1863,15.169,15.1863,38672.0
2019-12-04 12:15:00,17.53,17.53,17.5,17.51,17410.0,15.1863,15.1863,15.1603,15.169,17410.0
2019-12-04 12:20:00,17.51,17.53,17.5,17.52,37528.0,15.169,15.1863,15.1603,15.1776,37528.0
2019-12-04 12:25:00,17.52,17.53,17.52,17.52,13594.0,15.1776,15.1863,15.1776,15.1776,13594.0
2019-12-04 12:30:00,17.52,17.53,17.5,17.51,15732.0,15.1776,15.1863,15.1603,15.169,15732.0
2019-12-04 12:35:00,17.51,17.51,17.5,17.5,14476.0,15.169,15.169,15.1603,15.1603,14476.0
2019-12-04 12:40:00,17.5,17.5,17.5,17.5,18382.0,15.1603,15.1603,15.1603,15.1603,18382.0
2019-12-04 12:45:00,17.51,17.53,17.5,17.53,17966.0,15.169,15.1863,15.1603,15.1863,17966.0
2019-12-04 12:50:00,17.53,17.53,17.52,17.53,9546.0,15.1863,15.1863,15.1776,15.1863,9546.0
2019-12-04 12:55:00,17.53,17.53,17.53,17.53,4874.0,15.1863,15.1863,15.1863,15.1863,4874.0
2019-12-04 13:00:00,17.53,17.55,17.53,17.54,42278.0,15.1863,15.2036,15.1863,15.195,42278.0
2019-12-04 13:05:00,17.54,17.56,17.54,17.56,22372.0,15.195,15.2123,15.195,15.2123,22372.0
2019-12-04 13:10:00,17.56,17.57,17.55,17.56,16898.0,15.2123,15.221,15.2036,15.2123,16898.0
2019-12-04 13:15:00,17.56,17.59,17.56,17.59,30150.0,15.2123,15.2383,15.2123,15.2383,30150.0
2019-12-04 13:20:00,17.58,17.6,17.58,17.6,24544.0,15.2296,15.2469,15.2296,15.2469,24544.0
2019-12-04 13:25:00,17.6,17.61,17.6,17.61,25710.0,15.2469,15.2556,15.2469,15.2556,25710.0
2019-12-04 13:30:00,17.61,17.61,17.6,17.6,24284.0,15.2556,15.2556,15.2469,15.2469,24284.0
2019-12-04 13:35:00,17.61,17.64,17.6,17.63,35408.0,15.2556,15.2816,15.2469,15.2729,35408.0
2019-12-04 13:40:00,17.64,17.65,17.63,17.65,48582.0,15.2816,15.2903,15.2729,15.2903,48582.0
2019-12-04 13:45:00,17.65,17.66,17.64,17.64,33484.0,15.2903,15.2989,15.2816,15.2816,33484.0
2019-12-04 13:50:00,17.65,17.65,17.64,17.65,18518.0,15.2903,15.2903,15.2816,15.2903,18518.0
2019-12-04 13:55:00,17.65,17.66,17.64,17.66,48614.0,15.2903,15.2989,15.2816,15.2989,48614.0
2019-12-04 14:00:00,17.66,17.68,17.66,17.67,37844.0,15.2989,15.3162,15.2989,15.3076,37844.0
2019-12-04 14:05:00,17.67,17.68,17.66,17.67,35698.0,15.3076,15.3162,15.2989,15.3076,35698.0
2019-12-04 14:10:00,17.68,17.68,17.66,17.66,18874.0,15.3162,15.3162,15.2989,15.2989,18874.0
2019-12-04 14:15:00,17.66,17.66,17.64,17.64,24720.0,15.2989,15.2989,15.2816,15.2816,24720.0
2019-12-04 14:20:00,17.64,17.64,17.63,17.63,37850.0,15.2816,15.2816,15.2729,15.2729,37850.0
2019-12-04 14:25:00,17.63,17.64,17.63,17.64,45616.0,15.2729,15.2816,15.2729,15.2816,45616.0
2019-12-04 14:30:00,17.63,17.64,17.61,17.61,25360.0,15.2729,15.2816,15.2556,15.2556,25360.0
2019-12-04 14:35:00,17.61,17.62,17.6,17.6,14778.0,15.2556,15.2643,15.2469,15.2469,14778.0
2019-12-04 14:40:00,17.6,17.6,17.59,17.6,23418.0,15.2469,15.2469,15.2383,15.2469,23418.0
2019-12-04 14:45:00,17.6,17.61,17.59,17.61,32320.0,15.2469,15.2556,15.2383,15.2556,32320.0
2019-12-04 14:50:00,17.61,17.63,17.6,17.6,20382.0,15.2556,15.2729,15.2469,15.2469,20382.0
2019-12-04 14:55:00,17.61,17.61,17.6,17.6,21008.0,15.2556,15.2556,15.2469,15.2469,21008.0
2019-12-04 15:00:00,17.6,17.61,17.6,17.6,14552.0,15.2469,15.2556,15.2469,15.2469,14552.0
2019-12-04 15:05:00,17.61,17.61,17.6,17.6,29460.0,15.2556,15.2556,15.2469,15.2469,29460.0
2019-12-04 15:10:00,17.6,17.6,17.59,17.59,42660.0,15.2469,15.2469,15.2383,15.2383,42660.0
2019-12-04 15:15:00,17.59,17.59,17.57,17.58,47784.0,15.2383,15.2383,15.221,15.2296,47784.0
2019-12-04 15:20:00,17.58,17.58,17.56,17.56,30666.0,15.2296,15.2296,15.2123,15.2123,30666.0
2019-12-04 15:25:00,17.56,17.59,17.56,17.58,56464.0,15.2123,15.2383,15.2123,15.2296,56464.0
2019-12-04 15:30:00,17.58,17.59,17.54,17.55,261170.0,15.2296,15.2383,15.195,15.2036,261170.0
2019-12-04 15:35:00,17.55,17.55,17.52,17.52,60722.0,15.2036,15.2036,15.1776,15.1776,60722.0
2019-12-04 15:40:00,17.53,17.54,17.51,17.52,77512.0,15.1863,15.195,15.169,15.1776,77512.0
2019-12-04 15:45:00,17.51,17.53,17.5,17.53,326154.0,15.169,15.1863,15.1603,15.1863,326154.0
2019-12-04 15:50:00,17.53,17.54,17.52,17.53,553766.0,15.1863,15.195,15.1776,15.1863,553766.0
2019-12-04 15:55:00,17.52,17.54,17.52,17.54,522944.0,15.1776,15.195,15.1776,15.195,522944.0
2019-12-05 09:30:00,17.83,18.2,17.74,18.05,589076.0,15.4462,15.7667,15.3682,15.6368,589076.0
2019-12-05 09:35:00,18.06,18.24,17.96,17.97,602794.0,15.6454,15.8014,15.5588,15.5675,602794.0
2019-12-05 09:40:00,17.96,18.07,17.94,18.02,195140.0,15.5588,15.6541,15.5415,15.6108,195140.0
2019-12-05 09:45:00,18.02,18.12,17.99,18.0,347860.0,15.6108,15.6974,15.5848,15.5935,347860.0
2019-12-05 09:50:00,18.0,18.04,17.97,18.0,391812.0,15.5935,15.6281,15.5675,15.5935,391812.0
2019-12-05 09:55:00,18.0,18.0,17.98,17.99,236396.0,15.5935,15.5935,15.5761,15.5848,236396.0
2019-12-05 10:00:00,17.99,18.0,17.91,17.93,402056.0,15.5848,15.5935,15.5155,15.5328,402056.0
2019-12-05 10:05:00,17.93,17.93,17.74,17.76,488078.0,15.5328,15.5328,15.3682,15.3855,488078.0
2019-12-05 10:10:00,17.76,17.81,17.72,17.72,244008.0,15.3855,15.4289,15.3509,15.3509,244008.0
2019-12-05 10:15:00,17.72,17.78,17.71,17.77,83618.0,15.3509,15.4029,15.3422,15.3942,83618.0
2019-12-05 10:20:00,17.77,17.82,17.75,17.81,197914.0,15.3942,15.4375,15.3769,15.4289,197914.0
2019-12-05 10:25:00,17.82,17.82,17.8,17.8,89320.0,15.4375,15.4375,15.4202,15.4202,89320.0
2019-12-05 10:30:00,17.81,17.88,17.8,17.87,146266.0,15.4289,15.4895,15.4202,15.4808,146266.0
2019-12-05 10:35:00,17.88,17.89,17.78,17.78,75400.0,15.4895,15.4982,15.4029,15.4029,75400.0
2019-12-05 10:40:00,17.78,17.81,17.78,17.79,81840.0,15.4029,15.4289,15.4029,15.4115,81840.0
2019-12-05 10:45:00,17.79,17.81,17.79,17.81,35472.0,15.4115,15.4289,15.4115,15.4289,35472.0
2019-12-05 10:50:00,17.81,17.85,17.81,17.84,45568.0,15.4289,15.4635,15.4289,15.4549,45568.0
2019-12-05 10:55:00,17.84,17.86,17.81,17.86,104780.0,15.4549,15.4722,15.4289,15.4722,104780.0
2019-12-05 11:00:00,17.86,17.88,17.82,17.82,54290.0,15.4722,15.4895,15.4375,15.4375,54290.0
2019-12-05 11:05:00,17.82,17.83,17.79,17.82,46582.0,15.4375,15.4462,15.4115,15.4375,46582.0
2019-12-05 11:10:00,17.82,17.82,17.77,17.79,56062.0,15.4375,15.4375,15.3942,15.4115,56062.0
2019-12-05 11:15:00,17.79,17.81,17.78,17.79,52112.0,15.4115,15.4289,15.4029,15.4115,52112.0
2019-12-05 11:20:00,17.79,17.79,17.75,17.78,68364.0,15.4115,15.4115,15.3769,15.4029,68364.0
2019-12-05 11:25:00,17.78,17.78,17.76,17.78,46736.0,15.4029,15.4029,15.3855,15.4029,46736.0
2019-12-05 11:30:00,17.78,17.78,17.73,17.73,53480.0,15.4029,15.4029,15.3596,15.3596,53480.0
2019-12-05 11:35:00,17.73,17.75,17.72,17.74,35210.0,15.3596,15.3769,15.3509,15.3682,35210.0
2019-12-05 11:40:00,17.74,17.75,17.72,17.73,49092.0,15.3682,15.3769,15.3509,15.3596,49092.0
2019-12-05 11:45:00,17.73,17.75,17.72,17.75,37060.0,15.3596,15.3769,15.3509,15.3769,37060.0
2019-12-05 11:50:00,17.75,17.78,17.75,17.77,140842.0,15.3769,15.4029,15.3769,15.3942,140842.0
2019-12-05 11:55:00,17.77,17.79,17.74,17.75,58380.0,15.3942,15.4115,15.3682,15.3769,58380.0
2019-12-05 12:00:00,17.75,17.75,17.74,17.74,57052.0,15.3769,15.3769,15.3682,15.3682,57052.0
2019-12-05 12:05:00,17.74,17.75,17.74,17.74,36670.0,15.3682,15.3769,15.3682,15.3682,36670.0
2019-12-05 12:10:00,17.74,17.74,17.72,17.73,37868.0,15.3682,15.3682,15.3509,15.3596,37868.0
2019-12-05 12:15:00,17.73,17.74,17.73,17.73,25520.0,15.3596,15.3682,15.3596,15.3596,25520.0
2019-12-05 12:20:00,17.73,17.73,17.68,17.69,78366.0,15.3596,15.3596,15.3162,15.3249,78366.0
2019-12-05 12:25:00,17.68,17.69,17.68,17.68,216744.0,15.3162,15.3249,15.3162,15.3162,216744.0
2019-12-05 12:30:00,17.68,17.71,17.67,17.7,115698.0,15.3162,15.3422,15.3076,15.3336,115698.0
2019-12-05 12:35:00,17.7,17.71,17.68,17.71,26500.0,15.3336,15.3422,15.3162,15.3422,26500.0
2019-12-05 12:40:00,17.71,17.71,17.69,17.7,38082.0,15.3422,15.3422,15.3249,15.3336,38082.0
2019-12-05 12:45:00,17.7,17.7,17.68,17.69,37618.0,15.3336,15.3336,15.3162,15.3249,37618.0
2019-12-05 12:50:00,17.69,17.71,17.69,17.7,26022.0,15.3249,15.3422,15.3249,15.3336,26022.0
2019-12-05 12:55:00,17.71,17.71,17.69,17.7,44422.0,15.3422,15.3422,15.3249,15.3336,44422.0
2019-12-05 13:00:00,17.7,17.71,17.68,17.7,47410.0,15.3336,15.3422,15.3162,15.3336,47410.0
2019-12-05 13:05:00,17.7,17.7,17.68,17.69,52040.0,15.3336,15.3336,15.3162,15.3249,52040.0
2019-12-05 13:10:00,17.7,17.7,17.69,17.69,44690.0,15.3336,15.3336,15.3249,15.3249,44690.0
2019-12-05 13:15:00,17.69,17.7,17.68,17.68,28946.0,15.3249,15.3336,15.3162,15.3162,28946.0
2019-12-05 13:20:00,17.68,17.68,17.68,17.68,36596.0,15.3162,15.3162,15.3162,15.3162,36596.0
2019-12-05 13:25:00,17.68,17.68,17.66,17.67,31998.0,15.3162,15.3162,15.2989,15.3076,31998.0
2019-12-05 13:30:00,17.67,17.7,17.66,17.68,41606.0,15.3076,15.3336,15.2989,15.3162,41606.0
2019-12-05 13:35:00,17.68,17.7,17.68,17.69,19922.0,15.3162,15.3336,15.3162,15.3249,19922.0
2019-12-05 13:40:00,17.68,17.7,17.68,17.68,34422.0,15.3162,15.3336,15.3162,15.3162,34422.0
2019-12-05 13:45:00,17.68,17.68,17.65,17.65,30040.0,15.3162,15.3162,15.2903,15.2903,30040.0
2019-12-05 13:50:00,17.65,17.66,17.64,17.65,37436.0,15.2903,15.2989,15.2816,15.2903,37436.0
2019-12-05 13:55:00,17.65,17.65,17.63,17.63,32426.0,15.2903,15.2903,15.2729,15.2729,32426.0
2019-12-05 14:00:00,17.63,17.64,17.61,17.63,67750.0,15.2729,15.2816,15.2556,15.2729,67750.0
2019-12-05 14:05:00,17.64,17.64,17.61,17.64,135586.0,15.2816,15.2816,15.2556,15.2816,135586.0
2019-12-05 14:10:00,17.64,17.66,17.61,17.65,67248.0,15.2816,15.2989,15.2556,15.2903,67248.0
2019-12-05 14:15:00,17.65,17.68,17.65,17.67,92946.0,15.2903,15.3162,15.2903,15.3076,92946.0
2019-12-05 14:20:00,17.67,17.68,17.65,17.66,39600.0,15.3076,15.3162,15.2903,15.2989,39600.0
2019-12-05 14:25:00,17.66,17.66,17.64,17.66,39466.0,15.2989,15.2989,15.2816,15.2989,39466.0
2019-12-05 14:30:00,17.66,17.67,17.65,17.65,44618.0,15.2989,15.3076,15.2903,15.2903,44618.0
2019-12-05 14:35:00,17.66,17.66,17.64,17.65,34484.0,15.2989,15.2989,15.2816,15.2903,34484.0
2019-12-05 14:40:00,17.66,17.69,17.65,17.69,78524.0,15.2989,15.3249,15.2903,15.3249,78524.0
2019-12-05 14:45:00,17.69,17.69,17.65,17.66,48178.0,15.3249,15.3249,15.2903,15.2989,48178.0
2019-12-05 14:50:00,17.66,17.67,17.66,17.67,35502.0,15.2989,15.3076,15.2989,15.3076,35502.0
2019-12-05 14:55:00,17.66,17.67,17.59,17.61,190362.0,15.2989,15.3076,15.2383,15.2556,190362.0
2019-12-05 15:00:00,17.61,17.64,17.61,17.63,95966.0,15.2556,15.2816,15.2556,15.2729,95966.0
2019-12-05 15:05:00,17.63,17.64,17.6,17.61,56940.0,15.2729,15.2816,15.2469,15.2556,56940.0
2019-12-05 15:10:00,17.61,17.64,17.61,17.63,35938.0,15.2556,15.2816,15.2556,15.2729,35938.0
2019-12-05 15:15:00,17.64,17.64,17.61,17.63,53608.0,15.2816,15.2816,15.2556,15.2729,53608.0
2019-12-05 15:20:00,17.63,17.64,17.61,17.63,86126.0,15.2729,15.2816,15.2556,15.2729,86126.0
2019-12-05 15:25:00,17.62,17.66,17.62,17.65,97040.0,15.2643,15.2989,15.2643,15.2903,97040.0
2019-12-05 15:30:00,17.65,17.67,17.64,17.67,89274.0,15.2903,15.3076,15.2816,15.3076,89274.0
2019-12-05 15:35:00,17.67,17.68,17.65,17.68,106060.0,15.3076,15.3162,15.2903,15.3162,106060.0
2019-12-05 15:40:00,17.68,17.68,17.64,17.65,113926.0,15.3162,15.3162,15.2816,15.2903,113926.0
2019-12-05 15:45:00,17.65,17.66,17.63,17.63,85506.0,15.2903,15.2989,15.2729,15.2729,85506.0
2019-12-05 15:50:00,17.63,17.66,17.62,17.64,240280.0,15.2729,15.2989,15.2643,15.2816,240280.0
2019-12-05 15:55:00,17.63,17.65,17.63,17.65,489220.0,15.2729,15.2903,15.2729,15.2903,489220.0
2019-12-06 09:30:00,17.8,18.04,17.79,17.93,167722.0,15.4202,15.6281,15.4115,15.5328,167722.0
2019-12-06 09:35:00,17.94,17.95,17.86,17.91,44818.0,15.5415,15.5501,15.4722,15.5155,44818.0
2019-12-06 09:40:00,17.89,17.91,17.87,17.9,47492.0,15.4982,15.5155,15.4808,15.5068,47492.0
2019-12-06 09:45:00,17.9,17.92,17.89,17.9,107030.0,15.5068,15.5242,15.4982,15.5068,107030.0
2019-12-06 09:50:00,17.9,17.93,17.88,17.89,88506.0,15.5068,15.5328,15.4895,15.4982,88506.0
2019-12-06 09:55:00,17.89,17.91,17.88,17.9,53676.0,15.4982,15.5155,15.4895,15.5068,53676.0
2019-12-06 10:00:00,17.9,17.95,17.9,17.95,46774.0,15.5068,15.5501,15.5068,15.5501,46774.0
2019-12-06 10:05:00,17.94,17.96,17.93,17.96,62322.0,15.5415,15.5588,15.5328,15.5588,62322.0
2019-12-06 10:10:00,17.96,17.99,17.96,17.99,45392.0,15.5588,15.5848,15.5588,15.5848,45392.0
2019-12-06 10:15:00,17.98,17.99,17.91,17.92,136638.0,15.5761,15.5848,15.5155,15.5242,136638.0
2019-12-06 10:20:00,17.92,17.95,17.92,17.92,123086.0,15.5242,15.5501,15.5242,15.5242,123086.0
2019-12-06 10:25:00,17.92,17.95,17.92,17.94,119282.0,15.5242,15.5501,15.5242,15.5415,119282.0
2019-12-06 10:30:00,17.94,17.98,17.93,17.96,34652.0,15.5415,15.5761,15.5328,15.5588,34652.0
2019-12-06 10:35:00,17.96,17.96,17.93,17.95,88414.0,15.5588,15.5588,15.5328,15.5501,88414.0
2019-12-06 10:40:00,17.95,17.98,17.94,17.96,48312.0,15.5501,15.5761,15.5415,15.5588,48312.0
2019-12-06 10:45:00,17.96,17.98,17.95,17.97,59902.0,15.5588,15.5761,15.5501,15.5675,59902.0
2019-12-06 10:50:00,17.97,17.98,17.97,17.98,18438.0,15.5675,15.5761,15.5675,15.5761,18438.0
2019-12-06 10:55:00,17.98,18.0,17.97,18.0,51874.0,15.5761,15.5935,15.5675,15.5935,51874.0
2019-12-06 11:00:00,17.99,18.03,17.99,18.01,131482.0,15.5848,15.6195,15.5848,15.6021,131482.0
2019-12-06 11:05:00,18.01,18.02,18.0,18.0,75224.0,15.6021,15.6108,15.5935,15.5935,75224.0
2019-12-06 11:10:00,18.0,18.02,18.0,18.01,94324.0,15.5935,15.6108,15.5935,15.6021,94324.0
2019-12-06 11:15:00,18.01,18.01,18.0,18.01,43248.0,15.6021,15.6021,15.5935,15.6021,43248.0
2019-12-06 11:20:00,18.01,18.04,18.01,18.04,49586.0,15.6021,15.6281,15.6021,15.6281,49586.0
2019-12-06 11:25:00,18.04,18.05,18.03,18.04,49242.0,15.6281,15.6368,15.6195,15.6281,49242.0
2019-12-06 11:30:00,18.04,18.04,18.02,18.03,44508.0,15.6281,15.6281,15.6108,15.6195,44508.0
2019-12-06 11:35:00,18.03,18.04,18.02,18.04,22756.0,15.6195,15.6281,15.6108,15.6281,22756.0
2019-12-06 11:40:00,18.04,18.05,18.02,18.02,42654.0,15.6281,15.6368,15.6108,15.6108,42654.0
2019-12-06 11:45:00,18.02,18.02,18.01,18.02,68954.0,15.6108,15.6108,15.6021,15.6108,68954.0
2019-12-06 11:50:00,18.02,18.05,18.0,18.04,63540.0,15.6108,15.6368,15.5935,15.6281,63540.0
2019-12-06 11:55:00,18.04,18.06,18.04,18.06,44520.0,15.6281,15.6454,15.6281,15.6454,44520.0
2019-12-06 12:00:00,18.06,18.07,18.04,18.05,45572.0,15.6454,15.6541,15.6281,15.6368,45572.0
2019-12-06 12:05:00,18.05,18.06,18.05,18.05,29790.0,15.6368,15.6454,15.6368,15.6368,29790.0
2019-12-06 12:10:00,18.05,18.05,18.03,18.04,30820.0,15.6368,15.6368,15.6195,15.6281,30820.0
2019-12-06 12:15:00,18.04,18.06,18.04,18.04,36256.0,15.6281,15.6454,15.6281,15.6281,36256.0
2019-12-06 12:20:00,18.04,18.04,18.0,18.01,42200.0,15.6281,15.6281,15.5935,15.6021,42200.0
2019-12-06 12:25:00,18.01,18.02,18.01,18.02,21784.0,15.6021,15.6108,15.6021,15.6108,21784.0
2019-12-06 12:30:00,18.01,18.02,18.0,18.0,44280.0,15.6021,15.6108,15.5935,15.5935,44280.0
2019-12-06 12:35:00,18.0,18.01,18.0,18.0,85180.0,15.5935,15.6021,15.5935,15.5935,85180.0
2019-12-06 12:40:00,18.0,18.01,18.0,18.01,20190.0,15.5935,15.6021,15.5935,15.6021,20190.0
2019-12-06 12:45:00,18.01,18.01,18.0,18.0,107464.0,15.6021,15.6021,15.5935,15.5935,107464.0
2019-12-06 12:50:00,18.0,18.01,17.99,17.99,155328.0,15.5935,15.6021,15.5848,15.5848,155328.0
2019-12-06 12:55:00,17.99,18.0,17.98,17.99,106902.0,15.5848,15.5935,15.5761,15.5848,106902.0
2019-12-06 13:00:00,17.99,17.99,17.99,17.99,18030.0,15.5848,15.5848,15.5848,15.5848,18030.0
2019-12-06 13:05:00,17.99,18.0,17.98,17.99,69164.0,15.5848,15.5935,15.5761,15.5848,69164.0
2019-12-06 13:10:00,17.99,18.0,17.99,17.99,18202.0,15.5848,15.5935,15.5848,15.5848,18202.0
2019-12-06 13:15:00,17.99,18.0,17.97,17.99,75684.0,15.5848,15.5935,15.5675,15.5848,75684.0
2019-12-06 13:20:00,17.99,17.99,17.98,17.99,67446.0,15.5848,15.5848,15.5761,15.5848,67446.0
2019-12-06 13:25:00,17.99,18.0,17.98,18.0,40298.0,15.5848,15.5935,15.5761,15.5935,40298.0
2019-12-06 13:30:00,18.0,18.0,17.98,17.99,25942.0,15.5935,15.5935,15.5761,15.5848,25942.0
2019-12-06 13:35:00,17.99,18.0,17.98,18.0,27924.0,15.5848,15.5935,15.5761,15.5935,27924.0
2019-12-06 13:40:00,18.0,18.0,17.96,17.97,42748.0,15.5935,15.5935,15.5588,15.5675,42748.0
2019-12-06 13:45:00,17.97,17.98,17.96,17.97,26498.0,15.5675,15.5761,15.5588,15.5675,26498.0
2019-12-06 13:50:00,17.97,17.97,17.95,17.96,39102.0,15.5675,15.5675,15.5501,15.5588,39102.0
2019-12-06 13:55:00,17.96,17.96,17.96,17.96,13858.0,15.5588,15.5588,15.5588,15.5588,13858.0
2019-12-06 14:00:00,17.96,17.96,17.95,17.96,40398.0,15.5588,15.5588,15.5501,15.5588,40398.0
2019-12-06 14:05:00,17.96,17.97,17.95,17.97,47064.0,15.5588,15.5675,15.5501,15.5675,47064.0
2019-12-06 14:10:00,17.97,17.97,17.93,17.94,53230.0,15.5675,15.5675,15.5328,15.5415,53230.0
2019-12-06 14:15:00,17.94,17.95,17.93,17.95,38528.0,15.5415,15.5501,15.5328,15.5501,38528.0
2019-12-06 14:20:00,17.95,17.96,17.94,17.96,58672.0,15.5501,15.5588,15.5415,15.5588,58672.0
2019-12-06 14:25:00,17.95,17.96,17.94,17.96,55346.0,15.5501,15.5588,15.5415,15.5588,55346.0
2019-12-06 14:30:00,17.96,17.96,17.94,17.95,25898.0,15.5588,15.5588,15.5415,15.5501,25898.0
2019-12-06 14:35:00,17.94,17.96,17.94,17.95,46938.0,15.5415,15.5588,15.5415,15.5501,46938.0
2019-12-06 14:40:00,17.95,17.96,17.95,17.96,45952.0,15.5501,15.5588,15.5501,15.5588,45952.0
2019-12-06 14:45:00,17.96,17.99,17.96,17.98,85540.0,15.5588,15.5848,15.5588,15.5761,85540.0
2019-12-06 14:50:00,17.98,18.0,17.98,17.99,60104.0,15.5761,15.5935,15.5761,15.5848,60104.0
2019-12-06 14:55:00,17.99,18.0,17.99,17.99,35844.0,15.5848,15.5935,15.5848,15.5848,35844.0
2019-12-06 15:00:00,18.0,18.0,17.99,18.0,55070.0,15.5935,15.5935,15.5848,15.5935,55070.0
2019-12-06 15:05:00,18.0,18.0,17.99,18.0,42816.0,15.5935,15.5935,15.5848,15.5935,42816.0
2019-12-06 15:10:00,18.0,18.0,17.99,17.99,101280.0,15.5935,15.5935,15.5848,15.5848,101280.0
2019-12-06 15:15:00,17.99,18.0,17.99,18.0,48822.0,15.5848,15.5935,15.5848,15.5935,48822.0
2019-12-06 15:20:00,18.0,18.0,17.99,18.0,66548.0,15.5935,15.5935,15.5848,15.5935,66548.0
2019-12-06 15:25:00,18.0,18.01,18.0,18.01,46642.0,15.5935,15.6021,15.5935,15.6021,46642.0
2019-12-06 15:30:00,18.01,18.02,18.0,18.02,68416.0,15.6021,15.6108,15.5935,15.6108,68416.0
2019-12-06 15:35:00,18.01,18.04,18.01,18.03,168612.0,15.6021,15.6281,15.6021,15.6195,168612.0
2019-12-06 15:40:00,18.03,18.04,18.03,18.03,85670.0,15.6195,15.6281,15.6195,15.6195,85670.0
2019-12-06 15:45:00,18.04,18.04,18.0,18.01,108072.0,15.6281,15.6281,15.5935,15.6021,108072.0
2019-12-06 15:50:00,18.01,18.01,17.98,17.99,386326.0,15.6021,15.6021,15.5761,15.5848,386326.0
2019-12-06 15:55:00,17.99,17.99,17.97,17.98,430826.0,15.5848,15.5848,15.5675,15.5761,430826.0
2019-12-09 09:30:00,17.98,18.0,17.96,17.99,104270.0,15.5761,15.5935,15.5588,15.5848,104270.0
2019-12-09 09:35:00,17.99,18.03,17.99,18.03,24002.0,15.5848,15.6195,15.5848,15.6195,24002.0
2019-12-09 09:40:00,18.02,18.06,18.0,18.06,80958.0,15.6108,15.6454,15.5935,15.6454,80958.0
2019-12-09 09:45:00,18.06,18.1,18.06,18.07,65294.0,15.6454,15.6801,15.6454,15.6541,65294.0
2019-12-09 09:50:00,18.07,18.14,18.03,18.12,180160.0,15.6541,15.7147,15.6195,15.6974,180160.0
2019-12-09 09:55:00,18.11,18.12,18.08,18.09,46362.0,15.6888,15.6974,15.6628,15.6714,46362.0
2019-12-09 10:00:00,18.09,18.11,18.06,18.08,137660.0,15.6714,15.6888,15.6454,15.6628,137660.0
2019-12-09 10:05:00,18.08,18.1,18.07,18.08,143816.0,15.6628,15.6801,15.6541,15.6628,143816.0
2019-12-09 10:10:00,18.08,18.09,18.06,18.07,80864.0,15.6628,15.6714,15.6454,15.6541,80864.0
2019-12-09 10:15:00,18.07,18.07,18.04,18.06,119448.0,15.6541,15.6541,15.6281,15.6454,119448.0
2019-12-09 10:20:00,18.06,18.11,18.06,18.1,118652.0,15.6454,15.6888,15.6454,15.6801,118652.0
2019-12-09 10:25:00,18.1,18.1,18.08,18.1,60148.0,15.6801,15.6801,15.6628,15.6801,60148.0
2019-12-09 10:30:00,18.1,18.11,18.08,18.08,39330.0,15.6801,15.6888,15.6628,15.6628,39330.0
2019-12-09 10:35:00,18.09,18.11,18.08,18.09,44384.0,15.6714,15.6888,15.6628,15.6714,44384.0
2019-12-09 10:40:00,18.09,18.09,18.08,18.08,33050.0,15.6714,15.6714,15.6628,15.6628,33050.0
2019-12-09 10:45:00,18.08,18.09,18.08,18.09,40998.0,15.6628,15.6714,15.6628,15.6714,40998.0
2019-12-09 10:50:00,18.09,18.09,18.08,18.08,30388.0,15.6714,15.6714,15.6628,15.6628,30388.0
2019-12-09 10:55:00,18.08,18.08,18.07,18.07,21626.0,15.6628,15.6628,15.6541,15.6541,21626.0
2019-12-09 11:00:00,18.07,18.07,18.04,18.07,39846.0,15.6541,15.6541,15.6281,15.6541,39846.0
2019-12-09 11:05:00,18.07,18.08,18.05,18.06,26358.0,15.6541,15.6628,15.6368,15.6454,26358.0
2019-12-09 11:10:00,18.06,18.07,18.05,18.05,13222.0,15.6454,15.6541,15.6368,15.6368,13222.0
2019-12-09 11:15:00,18.05,18.06,18.04,18.05,19858.0,15.6368,15.6454,15.6281,15.6368,19858.0
2019-12-09 11:20:00,18.05,18.05,18.02,18.03,33372.0,15.6368,15.6368,15.6108,15.6195,33372.0
2019-12-09 11:25:00,18.03,18.03,17.99,18.0,61884.0,15.6195,15.6195,15.5848,15.5935,61884.0
2019-12-09 11:30:00,18.01,18.03,18.0,18.03,25282.0,15.6021,15.6195,15.5935,15.6195,25282.0
2019-12-09 11:35:00,18.03,18.04,18.02,18.04,54180.0,15.6195,15.6281,15.6108,15.6281,54180.0
2019-12-09 11:40:00,18.05,18.06,18.02,18.03,63116.0,15.6368,15.6454,15.6108,15.6195,63116.0
2019-12-09 11:45:00,18.02,18.04,18.0,18.04,33704.0,15.6108,15.6281,15.5935,15.6281,33704.0
2019-12-09 11:50:00,18.04,18.04,18.02,18.02,19548.0,15.6281,15.6281,15.6108,15.6108,19548.0
2019-12-09 11:55:00,18.02,18.03,18.0,18.0,65206.0,15.6108,15.6195,15.5935,15.5935,65206.0
2019-12-09 12:00:00,18.0,18.04,18.0,18.03,24478.0,15.5935,15.6281,15.5935,15.6195,24478.0
2019-12-09 12:05:00,18.03,18.03,18.01,18.01,15682.0,15.6195,15.6195,15.6021,15.6021,15682.0
2019-12-09 12:10:00,18.02,18.03,18.01,18.03,34850.0,15.6108,15.6195,15.6021,15.6195,34850.0
2019-12-09 12:15:00,18.03,18.04,18.02,18.04,54330.0,15.6195,15.6281,15.6108,15.6281,54330.0
2019-12-09 12:20:00,18.04,18.05,18.03,18.05,24152.0,15.6281,15.6368,15.6195,15.6368,24152.0
2019-12-09 12:25:00,18.05,18.06,18.04,18.05,11404.0,15.6368,15.6454,15.6281,15.6368,11404.0
2019-12-09 12:30:00,18.05,18.05,18.04,18.04,15874.0,15.6368,15.6368,15.6281,15.6281,15874.0
2019-12-09 12:35:00,18.04,18.05,18.04,18.05,13162.0,15.6281,15.6368,15.6281,15.6368,13162.0
2019-12-09 12:40:00,18.05,18.06,18.03,18.04,27420.0,15.6368,15.6454,15.6195,15.6281,27420.0
2019-12-09 12:45:00,18.04,18.05,18.03,18.04,32712.0,15.6281,15.6368,15.6195,15.6281,32712.0
2019-12-09 12:50:00,18.05,18.05,18.04,18.04,12412.0,15.6368,15.6368,15.6281,15.6281,12412.0
2019-12-09 12:55:00,18.04,18.06,18.03,18.05,31484.0,15.6281,15.6454,15.6195,15.6368,31484.0
2019-12-09 13:00:00,18.05,18.05,18.04,18.05,19206.0,15.6368,15.6368,15.6281,15.6368,19206.0
2019-12-09 13:05:00,18.05,18.06,18.05,18.06,10350.0,15.6368,15.6454,15.6368,15.6454,10350.0
2019-12-09 13:10:00,18.06,18.06,18.05,18.05,16784.0,15.6454,15.6454,15.6368,15.6368,16784.0
2019-12-09 13:15:00,18.05,18.05,18.03,18.03,10168.0,15.6368,15.6368,15.6195,15.6195,10168.0
2019-12-09 13:20:00,18.03,18.06,18.03,18.04,17686.0,15.6195,15.6454,15.6195,15.6281,17686.0
2019-12-09 13:25:00,18.04,18.06,18.04,18.06,18466.0,15.6281,15.6454,15.6281,15.6454,18466.0
2019-12-09 13:30:00,18.05,18.05,18.04,18.05,17992.0,15.6368,15.6368,15.6281,15.6368,17992.0
2019-12-09 13:35:00,18.05,18.05,18.04,18.05,21888.0,15.6368,15.6368,15.6281,15.6368,21888.0
2019-12-09 13:40:00,18.04,18.07,18.04,18.06,57754.0,15.6281,15.6541,15.6281,15.6454,57754.0
2019-12-09 13:45:00,18.06,18.06,18.04,18.05,32484.0,15.6454,15.6454,15.6281,15.6368,32484.0
2019-12-09 13:50:00,18.05,18.05,18.04,18.05,280476.0,15.6368,15.6368,15.6281,15.6368,280476.0
2019-12-09 13:55:00,18.04,18.05,18.02,18.03,52802.0,15.6281,15.6368,15.6108,15.6195,52802.0
2019-12-09 14:00:00,18.04,18.05,18.03,18.04,51184.0,15.6281,15.6368,15.6195,15.6281,51184.0
2019-12-09 14:05:00,18.04,18.04,18.03,18.04,30036.0,15.6281,15.6281,15.6195,15.6281,30036.0
2019-12-09 14:10:00,18.04,18.04,18.02,18.03,29116.0,15.6281,15.6281,15.6108,15.6195,29116.0
2019-12-09 14:15:00,18.03,18.03,18.01,18.03,43246.0,15.6195,15.6195,15.6021,15.6195,43246.0
2019-12-09 14:20:00,18.03,18.04,18.02,18.03,15356.0,15.6195,15.6281,15.6108,15.6195,15356.0
2019-12-09 14:25:00,18.03,18.03,18.03,18.03,15732.0,15.6195,15.6195,15.6195,15.6195,15732.0
2019-12-09 14:30:00,18.03,18.04,18.02,18.04,34234.0,15.6195,15.6281,15.6108,15.6281,34234.0
2019-12-09 14:35:00,18.04,18.06,18.03,18.06,48808.0,15.6281,15.6454,15.6195,15.6454,48808.0
2019-12-09 14:40:00,18.06,18.08,18.06,18.08,40602.0,15.6454,15.6628,15.6454,15.6628,40602.0
2019-12-09 14:45:00,18.08,18.09,18.07,18.09,69496.0,15.6628,15.6714,15.6541,15.6714,69496.0
2019-12-09 14:50:00,18.09,18.09,18.07,18.08,51542.0,15.6714,15.6714,15.6541,15.6628,51542.0
2019-12-09 14:55:00,18.07,18.11,18.07,18.11,47308.0,15.6541,15.6888,15.6541,15.6888,47308.0
2019-12-09 15:00:00,18.1,18.11,18.09,18.09,46230.0,15.6801,15.6888,15.6714,15.6714,46230.0
2019-12-09 15:05:00,18.09,18.11,18.06,18.07,72944.0,15.6714,15.6888,15.6454,15.6541,72944.0
2019-12-09 15:10:00,18.06,18.08,18.05,18.08,37748.0,15.6454,15.6628,15.6368,15.6628,37748.0
2019-12-09 15:15:00,18.08,18.1,18.07,18.09,47764.0,15.6628,15.6801,15.6541,15.6714,47764.0
2019-12-09 15:20:00,18.09,18.1,18.08,18.09,55616.0,15.6714,15.6801,15.6628,15.6714,55616.0
2019-12-09 15:25:00,18.09,18.1,18.09,18.1,82236.0,15.6714,15.6801,15.6714,15.6801,82236.0
2019-12-09 15:30:00,18.1,18.11,18.08,18.09,152196.0,15.6801,15.6888,15.6628,15.6714,152196.0
2019-12-09 15:35:00,18.09,18.09,18.08,18.09,116332.0,15.6714,15.6714,15.6628,15.6714,116332.0
2019-12-09 15:40:00,18.09,18.1,18.08,18.09,83246.0,15.6714,15.6801,15.6628,15.6714,83246.0
2019-12-09 15:45:00,18.09,18.09,18.08,18.09,134530.0,15.6714,15.6714,15.6628,15.6714,134530.0
2019-12-09 15:50:00,18.09,18.1,18.09,18.09,139406.0,15.6714,15.6801,15.6714,15.6714,139406.0
2019-12-09 15:55:00,18.09,18.09,18.05,18.06,359616.0,15.6714,15.6714,15.6368,15.6454,359616.0
2019-12-10 09:30:00,18.02,18.11,17.96,17.97,97432.0,15.6108,15.6888,15.5588,15.5675,97432.0
2019-12-10 09:35:00,17.98,17.98,17.9,17.93,43382.0,15.5761,15.5761,15.5068,15.5328,43382.0
2019-12-10 09:40:00,17.92,17.95,17.91,17.93,45376.0,15.5242,15.5501,15.5155,15.5328,45376.0
2019-12-10 09:45:00,17.93,17.95,17.92,17.95,52768.0,15.5328,15.5501,15.5242,15.5501,52768.0
2019-12-10 09:50:00,17.95,17.98,17.92,17.98,35404.0,15.5501,15.5761,15.5242,15.5761,35404.0
2019-12-10 09:55:00,17.98,17.99,17.95,17.97,40912.0,15.5761,15.5848,15.5501,15.5675,40912.0
2019-12-10 10:00:00,17.97,17.99,17.95,17.95,38392.0,15.5675,15.5848,15.5501,15.5501,38392.0
2019-12-10 10:05:00,17.95,18.0,17.95,17.99,82480.0,15.5501,15.5935,15.5501,15.5848,82480.0
2019-12-10 10:10:00,17.99,18.0,17.97,17.99,44338.0,15.5848,15.5935,15.5675,15.5848,44338.0
2019-12-10 10:15:00,18.0,18.0,17.99,17.99,38548.0,15.5935,15.5935,15.5848,15.5848,38548.0
2019-12-10 10:20:00,17.99,18.03,17.99,18.02,45450.0,15.5848,15.6195,15.5848,15.6108,45450.0
2019-12-10 10:25:00,18.02,18.03,18.02,18.03,40402.0,15.6108,15.6195,15.6108,15.6195,40402.0
2019-12-10 10:30:00,18.03,18.03,18.0,18.0,35188.0,15.6195,15.6195,15.5935,15.5935,35188.0
2019-12-10 10:35:00,18.0,18.0,17.98,17.99,19108.0,15.5935,15.5935,15.5761,15.5848,19108.0
2019-12-10 10:40:00,17.99,18.0,17.97,17.99,42762.0,15.5848,15.5935,15.5675,15.5848,42762.0
2019-12-10 10:45:00,17.99,18.02,17.99,18.0,29376.0,15.5848,15.6108,15.5848,15.5935,29376.0
2019-12-10 10:50:00,18.0,18.0,17.99,17.99,23412.0,15.5935,15.5935,15.5848,15.5848,23412.0
2019-12-10 10:55:00,17.99,18.02,17.99,18.01,36362.0,15.5848,15.6108,15.5848,15.6021,36362.0
2019-12-10 11:00:00,18.02,18.05,17.98,17.99,47416.0,15.6108,15.6368,15.5761,15.5848,47416.0
2019-12-10 11:05:00,17.99,18.02,17.99,18.01,37356.0,15.5848,15.6108,15.5848,15.6021,37356.0
2019-12-10 11:10:00,18.0,18.02,18.0,18.0,27726.0,15.5935,15.6108,15.5935,15.5935,27726.0
2019-12-10 11:15:00,18.01,18.02,18.0,18.01,20900.0,15.6021,15.6108,15.5935,15.6021,20900.0
2019-12-10 11:20:00,18.01,18.04,18.0,18.03,31556.0,15.6021,15.6281,15.5935,15.6195,31556.0
2019-12-10 11:25:00,18.03,18.04,18.03,18.04,21024.0,15.6195,15.6281,15.6195,15.6281,21024.0
2019-12-10 11:30:00,18.04,18.07,18.03,18.06,47260.0,15.6281,15.6541,15.6195,15.6454,47260.0
2019-12-10 11:35:00,18.06,18.07,18.05,18.05,32826.0,15.6454,15.6541,15.6368,15.6368,32826.0
2019-12-10 11:40:00,18.05,18.07,18.05,18.07,34250.0,15.6368,15.6541,15.6368,15.6541,34250.0
2019-12-10 11:45:00,18.07,18.07,18.06,18.07,29828.0,15.6541,15.6541,15.6454,15.6541,29828.0
2019-12-10 11:50:00,18.07,18.08,18.06,18.07,14044.0,15.6541,15.6628,15.6454,15.6541,14044.0
2019-12-10 11:55:00,18.08,18.08,18.05,18.06,78156.0,15.6628,15.6628,15.6368,15.6454,78156.0
2019-12-10 12:00:00,18.05,18.06,18.04,18.06,28826.0,15.6368,15.6454,15.6281,15.6454,28826.0
2019-12-10 12:05:00,18.06,18.06,18.05,18.05,25752.0,15.6454,15.6454,15.6368,15.6368,25752.0
2019-12-10 12:10:00,18.05,18.06,18.04,18.05,19660.0,15.6368,15.6454,15.6281,15.6368,19660.0
2019-12-10 12:15:00,18.04,18.05,18.04,18.05,31496.0,15.6281,15.6368,15.6281,15.6368,31496.0
2019-12-10 12:20:00,18.05,18.05,18.02,18.02,22586.0,15.6368,15.6368,15.6108,15.6108,22586.0
2019-12-10 12:25:00,18.02,18.03,18.0,18.03,26426.0,15.6108,15.6195,15.5935,15.6195,26426.0
2019-12-10 12:30:00,18.03,18.03,18.0,18.01,43406.0,15.6195,15.6195,15.5935,15.6021,43406.0
2019-12-10 12:35:00,18.01,18.02,18.0,18.0,21784.0,15.6021,15.6108,15.5935,15.5935,21784.0
2019-12-10 12:40:00,18.0,18.0,17.98,17.98,18200.0,15.5935,15.5935,15.5761,15.5761,18200.0
2019-12-10 12:45:00,17.98,17.98,17.96,17.96,24098.0,15.5761,15.5761,15.5588,15.5588,24098.0
2019-12-10 12:50:00,17.96,17.97,17.95,17.96,18582.0,15.5588,15.5675,15.5501,15.5588,18582.0
2019-12-10 12:55:00,17.95,17.99,17.94,17.97,32480.0,15.5501,15.5848,15.5415,15.5675,32480.0
2019-12-10 13:00:00,17.97,17.98,17.97,17.97,18260.0,15.5675,15.5761,15.5675,15.5675,18260.0
2019-12-10 13:05:00,17.98,17.98,17.95,17.95,61260.0,15.5761,15.5761,15.5501,15.5501,61260.0
2019-12-10 13:10:00,17.95,17.97,17.95,17.97,24346.0,15.5501,15.5675,15.5501,15.5675,24346.0
2019-12-10 13:15:00,17.97,17.99,17.96,17.99,56846.0,15.5675,15.5848,15.5588,15.5848,56846.0
2019-12-10 13:20:00,17.99,17.99,17.97,17.98,24178.0,15.5848,15.5848,15.5675,15.5761,24178.0
2019-12-10 13:25:00,17.98,17.98,17.96,17.97,24928.0,15.5761,15.5761,15.5588,15.5675,24928.0
2019-12-10 13:30:00,17.97,17.99,17.97,17.99,22868.0,15.5675,15.5848,15.5675,15.5848,22868.0
2019-12-10 13:35:00,17.99,18.0,17.99,18.0,14936.0,15.5848,15.5935,15.5848,15.5935,14936.0
2019-12-10 13:40:00,18.0,18.02,18.0,18.01,16744.0,15.5935,15.6108,15.5935,15.6021,16744.0
2019-12-10 13:45:00,18.02,18.02,18.0,18.0,16518.0,15.6108,15.6108,15.5935,15.5935,16518.0
2019-12-10 13:50:00,18.0,18.0,17.99,18.0,27480.0,15.5935,15.5935,15.5848,15.5935,27480.0
2019-12-10 13:55:00,18.0,18.03,18.0,18.03,28726.0,15.5935,15.6195,15.5935,15.6195,28726.0
2019-12-10 14:00:00,18.03,18.04,18.02,18.04,18468.0,15.6195,15.6281,15.6108,15.6281,18468.0
2019-12-10 14:05:00,18.04,18.05,18.03,18.04,35428.0,15.6281,15.6368,15.6195,15.6281,35428.0
2019-12-10 14:10:00,18.04,18.07,18.03,18.06,29738.0,15.6281,15.6541,15.6195,15.6454,29738.0
2019-12-10 14:15:00,18.06,18.06,18.05,18.05,18452.0,15.6454,15.6454,15.6368,15.6368,18452.0
2019-12-10 14:20:00,18.05,18.06,18.05,18.06,20466.0,15.6368,15.6454,15.6368,15.6454,20466.0
2019-12-10 14:25:00,18.06,18.06,18.05,18.06,28428.0,15.6454,15.6454,15.6368,15.6454,28428.0
2019-12-10 14:30:00,18.06,18.06,18.05,18.06,16940.0,15.6454,15.6454,15.6368,15.6454,16940.0
2019-12-10 14:35:00,18.05,18.06,18.04,18.04,23536.0,15.6368,15.6454,15.6281,15.6281,23536.0
2019-12-10 14:40:00,18.04,18.05,18.03,18.05,25320.0,15.6281,15.6368,15.6195,15.6368,25320.0
2019-12-10 14:45:00,18.05,18.05,18.03,18.04,25624.0,15.6368,15.6368,15.6195,15.6281,25624.0
2019-12-10 14:50:00,18.04,18.06,18.04,18.04,19520.0,15.6281,15.6454,15.6281,15.6281,19520.0
2019-12-10 14:55:00,18.05,18.05,18.03,18.03,29908.0,15.6368,15.6368,15.6195,15.6195,29908.0
2019-12-10 15:00:00,18.03,18.04,18.0,18.0,30144.0,15.6195,15.6281,15.5935,15.5935,30144.0
2019-12-10 15:05:00,18.0,18.01,18.0,18.01,49472.0,15.5935,15.6021,15.5935,15.6021,49472.0
2019-12-10 15:10:00,18.0,18.06,18.0,18.05,123150.0,15.5935,15.6454,15.5935,15.6368,123150.0
2019-12-10 15:15:00,18.06,18.06,18.03,18.04,48054.0,15.6454,15.6454,15.6195,15.6281,48054.0
2019-12-10 15:20:00,18.04,18.05,18.02,18.02,43268.0,15.6281,15.6368,15.6108,15.6108,43268.0
2019-12-10 15:25:00,18.02,18.02,17.99,17.99,78150.0,15.6108,15.6108,15.5848,15.5848,78150.0
2019-12-10 15:30:00,17.99,18.0,17.95,17.95,79600.0,15.5848,15.5935,15.5501,15.5501,79600.0
2019-12-10 15:35:00,17.95,17.96,17.93,17.95,136236.0,15.5501,15.5588,15.5328,15.5501,136236.0
2019-12-10 15:40:00,17.95,17.95,17.93,17.93,110008.0,15.5501,15.5501,15.5328,15.5328,110008.0
2019-12-10 15:45:00,17.93,17.95,17.93,17.95,124702.0,15.5328,15.5501,15.5328,15.5501,124702.0
2019-12-10 15:50:00,17.95,17.95,17.92,17.93,211278.0,15.5501,15.5501,15.5242,15.5328,211278.0
2019-12-10 15:55:00,17.93,17.98,17.93,17.98,331702.0,15.5328,15.5761,15.5328,15.5761,331702.0
2019-12-11 09:30:00,18.04,18.08,17.95,18.02,71680.0,15.6281,15.6628,15.5501,15.6108,71680.0
2019-12-11 09:35:00,18.01,18.05,17.97,18.02,28080.0,15.6021,15.6368,15.5675,15.6108,28080.0
2019-12-11 09:40:00,18.01,18.02,18.0,18.02,20466.0,15.6021,15.6108,15.5935,15.6108,20466.0
2019-12-11 09:45:00,18.02,18.05,18.01,18.04,28812.0,15.6108,15.6368,15.6021,15.6281,28812.0
2019-12-11 09:50:00,18.04,18.04,18.0,18.01,29002.0,15.6281,15.6281,15.5935,15.6021,29002.0
2019-12-11 09:55:00,18.01,18.03,18.01,18.01,18858.0,15.6021,15.6195,15.6021,15.6021,18858.0
2019-12-11 10:00:00,18.01,18.05,18.01,18.02,29116.0,15.6021,15.6368,15.6021,15.6108,29116.0
2019-12-11 10:05:00,18.02,18.03,17.98,17.99,25106.0,15.6108,15.6195,15.5761,15.5848,25106.0
2019-12-11 10:10:00,17.99,18.0,17.98,18.0,22122.0,15.5848,15.5935,15.5761,15.5935,22122.0
2019-12-11 10:15:00,17.99,18.02,17.99,18.02,11718.0,15.5848,15.6108,15.5848,15.6108,11718.0
2019-12-11 10:20:00,18.01,18.03,18.0,18.03,14172.0,15.6021,15.6195,15.5935,15.6195,14172.0
2019-12-11 10:25:00,18.03,18.03,17.99,18.0,27438.0,15.6195,15.6195,15.5848,15.5935,27438.0
2019-12-11 10:30:00,17.99,18.0,17.99,18.0,17212.0,15.5848,15.5935,15.5848,15.5935,17212.0
2019-12-11 10:35:00,18.0,18.02,17.99,18.0,18036.0,15.5935,15.6108,15.5848,15.5935,18036.0
2019-12-11 10:40:00,18.0,18.02,17.99,17.99,13368.0,15.5935,15.6108,15.5848,15.5848,13368.0
2019-12-11 10:45:00,17.99,18.0,17.97,17.97,66438.0,15.5848,15.5935,15.5675,15.5675,66438.0
2019-12-11 10:50:00,17.97,17.97,17.93,17.96,61140.0,15.5675,15.5675,15.5328,15.5588,61140.0
2019-12-11 10:55:00,17.96,17.97,17.95,17.96,19336.0,15.5588,15.5675,15.5501,15.5588,19336.0
2019-12-11 11:00:00,17.96,17.97,17.93,17.95,25782.0,15.5588,15.5675,15.5328,15.5501,25782.0
2019-12-11 11:05:00,17.95,17.97,17.95,17.97,19750.0,15.5501,15.5675,15.5501,15.5675,19750.0
2019-12-11 11:10:00,17.97,17.97,17.95,17.96,17762.0,15.5675,15.5675,15.5501,15.5588,17762.0
2019-12-11 11:15:00,17.96,17.97,17.95,17.95,19936.0,15.5588,15.5675,15.5501,15.5501,19936.0
2019-12-11 11:20:00,17.95,17.95,17.93,17.95,21664.0,15.5501,15.5501,15.5328,15.5501,21664.0
2019-12-11 11:25:00,17.95,17.96,17.95,17.95,15802.0,15.5501,15.5588,15.5501,15.5501,15802.0
2019-12-11 11:30:00,17.96,17.97,17.95,17.95,24428.0,15.5588,15.5675,15.5501,15.5501,24428.0
2019-12-11 11:35:00,17.95,17.97,17.95,17.97,8594.0,15.5501,15.5675,15.5501,15.5675,8594.0
2019-12-11 11:40:00,17.97,17.99,17.96,17.99,14776.0,15.5675,15.5848,15.5588,15.5848,14776.0
2019-12-11 11:45:00,17.99,17.99,17.97,17.97,21176.0,15.5848,15.5848,15.5675,15.5675,21176.0
2019-12-11 11:50:00,17.97,17.97,17.96,17.97,12990.0,15.5675,15.5675,15.5588,15.5675,12990.0
2019-12-11 11:55:00,17.97,17.97,17.96,17.96,22708.0,15.5675,15.5675,15.5588,15.5588,22708.0
2019-12-11 12:00:00,17.96,17.98,17.96,17.98,28126.0,15.5588,15.5761,15.5588,15.5761,28126.0
2019-12-11 12:05:00,17.97,17.97,17.96,17.96,11084.0,15.5675,15.5675,15.5588,15.5588,11084.0
2019-12-11 12:10:00,17.96,17.96,17.95,17.95,15170.0,15.5588,15.5588,15.5501,15.5501,15170.0
2019-12-11 12:15:00,17.95,17.97,17.95,17.97,17682.0,15.5501,15.5675,15.5501,15.5675,17682.0
2019-12-11 12:20:00,17.96,17.96,17.93,17.94,22580.0,15.5588,15.5588,15.5328,15.5415,22580.0
2019-12-11 12:25:00,17.94,17.95,17.93,17.95,7960.0,15.5415,15.5501,15.5328,15.5501,7960.0
2019-12-11 12:30:00,17.95,17.95,17.94,17.94,7140.0,15.5501,15.5501,15.5415,15.5415,7140.0
2019-12-11 12:35:00,17.94,17.94,17.92,17.93,20666.0,15.5415,15.5415,15.5242,15.5328,20666.0
2019-12-11 12:40:00,17.93,17.95,17.93,17.94,13598.0,15.5328,15.5501,15.5328,15.5415,13598.0
2019-12-11 12:45:00,17.95,17.96,17.94,17.95,32820.0,15.5501,15.5588,15.5415,15.5501,32820.0
2019-12-11 12:50:00,17.95,17.95,17.93,17.93,40582.0,15.5501,15.5501,15.5328,15.5328,40582.0
2019-12-11 12:55:00,17.93,17.96,17.93,17.95,20010.0,15.5328,15.5588,15.5328,15.5501,20010.0
2019-12-11 13:00:00,17.96,17.97,17.95,17.96,15000.0,15.5588,15.5675,15.5501,15.5588,15000.0
2019-12-11 13:05:00,17.96,17.96,17.95,17.96,13108.0,15.5588,15.5588,15.5501,15.5588,13108.0
2019-12-11 13:10:00,17.96,17.97,17.95,17.96,18500.0,15.5588,15.5675,15.5501,15.5588,18500.0
2019-12-11 13:15:00,17.96,17.97,17.96,17.97,12076.0,15.5588,15.5675,15.5588,15.5675,12076.0
2019-12-11 13:20:00,17.97,17.97,17.96,17.96,27402.0,15.5675,15.5675,15.5588,15.5588,27402.0
2019-12-11 13:25:00,17.96,17.96,17.94,17.95,21758.0,15.5588,15.5588,15.5415,15.5501,21758.0
2019-12-11 13:30:00,17.95,17.95,17.94,17.94,84600.0,15.5501,15.5501,15.5415,15.5415,84600.0
2019-12-11 13:35:00,17.94,17.97,17.93,17.94,201810.0,15.5415,15.5675,15.5328,15.5415,201810.0
2019-12-11 13:40:00,17.94,17.97,17.94,17.97,63954.0,15.5415,15.5675,15.5415,15.5675,63954.0
2019-12-11 13:45:00,17.96,17.98,17.96,17.97,41966.0,15.5588,15.5761,15.5588,15.5675,41966.0
2019-12-11 13:50:00,17.97,18.0,17.96,17.99,26052.0,15.5675,15.5935,15.5588,15.5848,26052.0
2019-12-11 13:55:00,17.99,18.0,17.99,18.0,14200.0,15.5848,15.5935,15.5848,15.5935,14200.0
2019-12-11 14:00:00,18.0,18.02,17.99,18.01,26132.0,15.5935,15.6108,15.5848,15.6021,26132.0
2019-12-11 14:05:00,18.02,18.03,17.99,18.0,125012.0,15.6108,15.6195,15.5848,15.5935,125012.0
2019-12-11 14:10:00,18.0,18.01,17.99,18.0,37168.0,15.5935,15.6021,15.5848,15.5935,37168.0
2019-12-11 14:15:00,18.0,18.04,18.0,18.04,18924.0,15.5935,15.6281,15.5935,15.6281,18924.0
2019-12-11 14:20:00,18.04,18.06,18.03,18.06,24130.0,15.6281,15.6454,15.6195,15.6454,24130.0
2019-12-11 14:25:00,18.06,18.06,18.04,18.05,22582.0,15.6454,15.6454,15.6281,15.6368,22582.0
2019-12-11 14:30:00,18.05,18.1,18.04,18.08,66472.0,15.6368,15.6801,15.6281,15.6628,66472.0
2019-12-11 14:35:00,18.08,18.11,18.08,18.11,42208.0,15.6628,15.6888,15.6628,15.6888,42208.0
2019-12-11 14:40:00,18.11,18.12,18.09,18.11,23326.0,15.6888,15.6974,15.6714,15.6888,23326.0
2019-12-11 14:45:00,18.11,18.13,18.1,18.13,56086.0,15.6888,15.7061,15.6801,15.7061,56086.0
2019-12-11 14:50:00,18.13,18.14,18.11,18.13,52382.0,15.7061,15.7147,15.6888,15.7061,52382.0
2019-12-11 14:55:00,18.13,18.14,18.13,18.14,20680.0,15.7061,15.7147,15.7061,15.7147,20680.0
2019-12-11 15:00:00,18.14,18.15,18.14,18.15,52516.0,15.7147,15.7234,15.7147,15.7234,52516.0
2019-12-11 15:05:00,18.15,18.16,18.14,18.15,38410.0,15.7234,15.7321,15.7147,15.7234,38410.0
2019-12-11 15:10:00,18.16,18.16,18.14,18.14,33368.0,15.7321,15.7321,15.7147,15.7147,33368.0
2019-12-11 15:15:00,18.14,18.14,18.13,18.14,29952.0,15.7147,15.7147,15.7061,15.7147,29952.0
2019-12-11 15:20:00,18.14,18.16,18.14,18.15,34872.0,15.7147,15.7321,15.7147,15.7234,34872.0
2019-12-11 15:25:00,18.15,18.16,18.15,18.15,59470.0,15.7234,15.7321,15.7234,15.7234,59470.0
2019-12-11 15:30:00,18.15,18.15,18.13,18.14,41960.0,15.7234,15.7234,15.7061,15.7147,41960.0
2019-12-11 15:35:00,18.14,18.15,18.11,18.11,37672.0,15.7147,15.7234,15.6888,15.6888,37672.0
2019-12-11 15:40:00,18.11,18.12,18.11,18.11,22620.0,15.6888,15.6974,15.6888,15.6888,22620.0
2019-12-11 15:45:00,18.11,18.11,18.08,18.08,50248.0,15.6888,15.6888,15.6628,15.6628,50248.0
2019-12-11 15:50:00,18.08,18.11,18.08,18.11,149390.0,15.6628,15.6888,15.6628,15.6888,149390.0
2019-12-11 15:55:00,18.11,18.14,18.1,18.11,237744.0,15.6888,15.7147,15.6801,15.6888,237744.0
2019-12-12 09:30:00,18.11,18.14,17.99,18.06,66130.0,15.6888,15.7147,15.5848,15.6454,66130.0
2019-12-12 09:35:00,18.06,18.24,18.02,18.23,47150.0,15.6454,15.8014,15.6108,15.7927,47150.0
2019-12-12 09:40:00,18.23,18.24,18.18,18.24,22092.0,15.7927,15.8014,15.7494,15.8014,22092.0
2019-12-12 09:45:00,18.24,18.24,18.21,18.21,15758.0,15.8014,15.8014,15.7754,15.7754,15758.0
2019-12-12 09:50:00,18.21,18.25,18.21,18.24,18104.0,15.7754,15.81,15.7754,15.8014,18104.0
2019-12-12 09:55:00,18.24,18.26,18.22,18.26,51488.0,15.8014,15.8187,15.784,15.8187,51488.0
2019-12-12 10:00:00,18.26,18.36,18.25,18.35,131230.0,15.8187,15.9053,15.81,15.8967,131230.0
2019-12-12 10:05:00,18.35,18.41,18.31,18.33,196580.0,15.8967,15.9486,15.862,15.8793,196580.0
2019-12-12 10:10:00,18.33,18.38,18.32,18.37,44766.0,15.8793,15.9227,15.8707,15.914,44766.0
2019-12-12 10:15:00,18.36,18.37,18.34,18.37,38168.0,15.9053,15.914,15.888,15.914,38168.0
2019-12-12 10:20:00,18.37,18.39,18.36,18.37,31384.0,15.914,15.9313,15.9053,15.914,31384.0
2019-12-12 10:25:00,18.38,18.38,18.34,18.36,74596.0,15.9227,15.9227,15.888,15.9053,74596.0
2019-12-12 10:30:00,18.36,18.41,18.36,18.37,106268.0,15.9053,15.9486,15.9053,15.914,106268.0
2019-12-12 10:35:00,18.36,18.4,18.35,18.39,55474.0,15.9053,15.94,15.8967,15.9313,55474.0
2019-12-12 10:40:00,18.39,18.42,18.38,18.4,167710.0,15.9313,15.9573,15.9227,15.94,167710.0
2019-12-12 10:45:00,18.4,18.43,18.39,18.42,167360.0,15.94,15.966,15.9313,15.9573,167360.0
2019-12-12 10:50:00,18.42,18.46,18.41,18.45,50330.0,15.9573,15.992,15.9486,15.9833,50330.0
2019-12-12 10:55:00,18.46,18.5,18.43,18.45,86810.0,15.992,16.0266,15.966,15.9833,86810.0
2019-12-12 11:00:00,18.45,18.46,18.42,18.43,57490.0,15.9833,15.992,15.9573,15.966,57490.0
2019-12-12 11:05:00,18.44,18.47,18.43,18.45,54186.0,15.9746,16.0006,15.966,15.9833,54186.0
2019-12-12 11:10:00,18.44,18.45,18.43,18.44,90430.0,15.9746,15.9833,15.966,15.9746,90430.0
2019-12-12 11:15:00,18.43,18.47,18.43,18.46,44076.0,15.966,16.0006,15.966,15.992,44076.0
2019-12-12 11:20:00,18.46,18.46,18.41,18.42,55134.0,15.992,15.992,15.9486,15.9573,55134.0
2019-12-12 11:25:00,18.42,18.43,18.41,18.41,45098.0,15.9573,15.966,15.9486,15.9486,45098.0
2019-12-12 11:30:00,18.41,18.44,18.4,18.4,54288.0,15.9486,15.9746,15.94,15.94,54288.0
2019-12-12 11:35:00,18.4,18.42,18.39,18.42,32052.0,15.94,15.9573,15.9313,15.9573,32052.0
2019-12-12 11:40:00,18.42,18.43,18.4,18.42,44532.0,15.9573,15.966,15.94,15.9573,44532.0
2019-12-12 11:45:00,18.41,18.43,18.41,18.43,58752.0,15.9486,15.966,15.9486,15.966,58752.0
2019-12-12 11:50:00,18.43,18.43,18.41,18.41,45976.0,15.966,15.966,15.9486,15.9486,45976.0
2019-12-12 11:55:00,18.41,18.43,18.36,18.42,62968.0,15.9486,15.966,15.9053,15.9573,62968.0
2019-12-12 12:00:00,18.42,18.42,18.39,18.39,37206.0,15.9573,15.9573,15.9313,15.9313,37206.0
2019-12-12 12:05:00,18.39,18.43,18.39,18.42,41384.0,15.9313,15.966,15.9313,15.9573,41384.0
2019-12-12 12:10:00,18.42,18.43,18.4,18.41,47950.0,15.9573,15.966,15.94,15.9486,47950.0
2019-12-12 12:15:00,18.41,18.42,18.38,18.4,47198.0,15.9486,15.9573,15.9227,15.94,47198.0
2019-12-12 12:20:00,18.4,18.41,18.38,18.39,115990.0,15.94,15.9486,15.9227,15.9313,115990.0
2019-12-12 12:25:00,18.39,18.42,18.39,18.41,53936.0,15.9313,15.9573,15.9313,15.9486,53936.0
2019-12-12 12:30:00,18.41,18.47,18.41,18.46,66070.0,15.9486,16.0006,15.9486,15.992,66070.0
2019-12-12 12:35:00,18.46,18.47,18.46,18.46,70788.0,15.992,16.0006,15.992,15.992,70788.0
2019-12-12 12:40:00,18.46,18.48,18.46,18.48,54960.0,15.992,16.0093,15.992,16.0093,54960.0
2019-12-12 12:45:00,18.48,18.5,18.48,18.49,57272.0,16.0093,16.0266,16.0093,16.018,57272.0
2019-12-12 12:50:00,18.48,18.5,18.48,18.5,42652.0,16.0093,16.0266,16.0093,16.0266,42652.0
2019-12-12 12:55:00,18.49,18.52,18.49,18.49,137762.0,16.018,16.0439,16.018,16.018,137762.0
2019-12-12 13:00:00,18.49,18.51,18.49,18.51,190140.0,16.018,16.0353,16.018,16.0353,190140.0
2019-12-12 13:05:00,18.5,18.54,18.5,18.52,69618.0,16.0266,16.0613,16.0266,16.0439,69618.0
2019-12-12 13:10:00,18.52,18.54,18.51,18.53,34942.0,16.0439,16.0613,16.0353,16.0526,34942.0
2019-12-12 13:15:00,18.53,18.54,18.51,18.53,32148.0,16.0526,16.0613,16.0353,16.0526,32148.0
2019-12-12 13:20:00,18.53,18.53,18.51,18.51,75094.0,16.0526,16.0526,16.0353,16.0353,75094.0
2019-12-12 13:25:00,18.51,18.53,18.5,18.52,53880.0,16.0353,16.0526,16.0266,16.0439,53880.0
2019-12-12 13:30:00,18.52,18.53,18.51,18.53,22614.0,16.0439,16.0526,16.0353,16.0526,22614.0
2019-12-12 13:35:00,18.52,18.53,18.49,18.5,95956.0,16.0439,16.0526,16.018,16.0266,95956.0
2019-12-12 13:40:00,18.5,18.52,18.49,18.5,33438.0,16.0266,16.0439,16.018,16.0266,33438.0
2019-12-12 13:45:00,18.5,18.5,18.49,18.49,111360.0,16.0266,16.0266,16.018,16.018,111360.0
2019-12-12 13:50:00,18.5,18.52,18.5,18.52,42254.0,16.0266,16.0439,16.0266,16.0439,42254.0
2019-12-12 13:55:00,18.51,18.54,18.5,18.52,41720.0,16.0353,16.0613,16.0266,16.0439,41720.0
2019-12-12 14:00:00,18.52,18.53,18.5,18.51,54688.0,16.0439,16.0526,16.0266,16.0353,54688.0
2019-12-12 14:05:00,18.51,18.54,18.5,18.53,49688.0,16.0353,16.0613,16.0266,16.0526,49688.0
2019-12-12 14:10:00,18.53,18.54,18.5,18.52,54874.0,16.0526,16.0613,16.0266,16.0439,54874.0
2019-12-12 14:15:00,18.52,18.53,18.5,18.51,49646.0,16.0439,16.0526,16.0266,16.0353,49646.0
2019-12-12 14:20:00,18.51,18.52,18.5,18.52,62942.0,16.0353,16.0439,16.0266,16.0439,62942.0
2019-12-12 14:25:00,18.52,18.53,18.52,18.53,131954.0,16.0439,16.0526,16.0439,16.0526,131954.0
2019-12-12 14:30:00,18.53,18.63,18.52,18.59,276982.0,16.0526,16.1392,16.0439,16.1046,276982.0
2019-12-12 14:35:00,18.59,18.64,18.59,18.63,243080.0,16.1046,16.1479,16.1046,16.1392,243080.0
2019-12-12 14:40:00,18.63,18.67,18.61,18.66,216134.0,16.1392,16.1739,16.1219,16.1652,216134.0
2019-12-12 14:45:00,18.66,18.68,18.62,18.66,197622.0,16.1652,16.1825,16.1306,16.1652,197622.0
2019-12-12 14:50:00,18.66,18.71,18.65,18.71,156334.0,16.1652,16.2085,16.1566,16.2085,156334.0
2019-12-12 14:55:00,18.71,18.73,18.68,18.71,238460.0,16.2085,16.2259,16.1825,16.2085,238460.0
2019-12-12 15:00:00,18.71,18.73,18.71,18.73,164854.0,16.2085,16.2259,16.2085,16.2259,164854.0
2019-12-12 15:05:00,18.73,18.75,18.69,18.74,214752.0,16.2259,16.2432,16.1912,16.2345,214752.0
2019-12-12 15:10:00,18.74,18.74,18.73,18.73,142154.0,16.2345,16.2345,16.2259,16.2259,142154.0
2019-12-12 15:15:00,18.73,18.76,18.72,18.75,181596.0,16.2259,16.2519,16.2172,16.2432,181596.0
2019-12-12 15:20:00,18.76,18.77,18.73,18.74,291976.0,16.2519,16.2605,16.2259,16.2345,291976.0
2019-12-12 15:25:00,18.74,18.78,18.74,18.77,112876.0,16.2345,16.2692,16.2345,16.2605,112876.0
2019-12-12 15:30:00,18.78,18.78,18.77,18.78,282656.0,16.2692,16.2692,16.2605,16.2692,282656.0
2019-12-12 15:35:00,18.78,18.83,18.77,18.8,271418.0,16.2692,16.3125,16.2605,16.2865,271418.0
2019-12-12 15:40:00,18.79,18.82,18.79,18.81,325546.0,16.2778,16.3038,16.2778,16.2952,325546.0
2019-12-12 15:45:00,18.81,18.85,18.81,18.85,455854.0,16.2952,16.3298,16.2952,16.3298,455854.0
2019-12-12 15:50:00,18.85,18.88,18.84,18.86,844422.0,16.3298,16.3558,16.3212,16.3385,844422.0
2019-12-12 15:55:00,18.86,18.86,18.81,18.82,1133686.0,16.3385,16.3385,16.2952,16.3038,1133686.0
2019-12-13 09:30:00,18.75,18.82,18.58,18.58,148184.0,16.2432,16.3038,16.0959,16.0959,148184.0
2019-12-13 09:35:00,18.55,18.67,18.55,18.67,44284.0,16.0699,16.1739,16.0699,16.1739,44284.0
2019-12-13 09:40:00,18.67,18.67,18.58,18.62,96488.0,16.1739,16.1739,16.0959,16.1306,96488.0
2019-12-13 09:45:00,18.63,18.7,18.63,18.67,102910.0,16.1392,16.1999,16.1392,16.1739,102910.0
2019-12-13 09:50:00,18.67,18.71,18.63,18.69,51950.0,16.1739,16.2085,16.1392,16.1912,51950.0
2019-12-13 09:55:00,18.68,18.74,18.67,18.67,55956.0,16.1825,16.2345,16.1739,16.1739,55956.0
2019-12-13 10:00:00,18.66,18.86,18.65,18.83,174568.0,16.1652,16.3385,16.1566,16.3125,174568.0
2019-12-13 10:05:00,18.83,18.95,18.82,18.88,119976.0,16.3125,16.4165,16.3038,16.3558,119976.0
2019-12-13 10:10:00,18.88,18.93,18.86,18.88,128504.0,16.3558,16.3991,16.3385,16.3558,128504.0
2019-12-13 10:15:00,18.88,18.97,18.87,18.96,163304.0,16.3558,16.4338,16.3471,16.4251,163304.0
2019-12-13 10:20:00,18.96,18.97,18.82,18.84,153174.0,16.4251,16.4338,16.3038,16.3212,153174.0
2019-12-13 10:25:00,18.84,18.86,18.81,18.81,117746.0,16.3212,16.3385,16.2952,16.2952,117746.0
2019-12-13 10:30:00,18.8,18.8,18.65,18.67,151794.0,16.2865,16.2865,16.1566,16.1739,151794.0
2019-12-13 10:35:00,18.66,18.66,18.49,18.54,421496.0,16.1652,16.1652,16.018,16.0613,421496.0
2019-12-13 10:40:00,18.54,18.6,18.54,18.57,102078.0,16.0613,16.1132,16.0613,16.0873,102078.0
2019-12-13 10:45:00,18.57,18.61,18.56,18.59,130164.0,16.0873,16.1219,16.0786,16.1046,130164.0
2019-12-13 10:50:00,18.59,18.6,18.52,18.53,73368.0,16.1046,16.1132,16.0439,16.0526,73368.0
2019-12-13 10:55:00,18.53,18.55,18.5,18.51,110330.0,16.0526,16.0699,16.0266,16.0353,110330.0
2019-12-13 11:00:00,18.51,18.51,18.47,18.5,102214.0,16.0353,16.0353,16.0006,16.0266,102214.0
2019-12-13 11:05:00,18.5,18.58,18.5,18.58,61694.0,16.0266,16.0959,16.0266,16.0959,61694.0
2019-12-13 11:10:00,18.57,18.6,18.52,18.53,43748.0,16.0873,16.1132,16.0439,16.0526,43748.0
2019-12-13 11:15:00,18.53,18.57,18.52,18.53,45966.0,16.0526,16.0873,16.0439,16.0526,45966.0
2019-12-13 11:20:00,18.53,18.53,18.5,18.5,31422.0,16.0526,16.0526,16.0266,16.0266,31422.0
2019-12-13 11:25:00,18.5,18.52,18.48,18.51,66794.0,16.0266,16.0439,16.0093,16.0353,66794.0
2019-12-13 11:30:00,18.51,18.54,18.49,18.52,46876.0,16.0353,16.0613,16.018,16.0439,46876.0
2019-12-13 11:35:00,18.52,18.56,18.52,18.55,30220.0,16.0439,16.0786,16.0439,16.0699,30220.0
2019-12-13 11:40:00,18.54,18.55,18.53,18.54,28598.0,16.0613,16.0699,16.0526,16.0613,28598.0
2019-12-13 11:45:00,18.54,18.56,18.54,18.55,20532.0,16.0613,16.0786,16.0613,16.0699,20532.0
2019-12-13 11:50:00,18.55,18.56,18.52,18.55,28170.0,16.0699,16.0786,16.0439,16.0699,28170.0
2019-12-13 11:55:00,18.55,18.57,18.53,18.55,25398.0,16.0699,16.0873,16.0526,16.0699,25398.0
2019-12-13 12:00:00,18.55,18.56,18.54,18.56,28134.0,16.0699,16.0786,16.0613,16.0786,28134.0
2019-12-13 12:05:00,18.56,18.56,18.55,18.56,26464.0,16.0786,16.0786,16.0699,16.0786,26464.0
2019-12-13 12:10:00,18.56,18.57,18.53,18.54,32146.0,16.0786,16.0873,16.0526,16.0613,32146.0
2019-12-13 12:15:00,18.54,18.55,18.53,18.53,20712.0,16.0613,16.0699,16.0526,16.0526,20712.0
2019-12-13 12:20:00,18.53,18.54,18.52,18.54,36900.0,16.0526,16.0613,16.0439,16.0613,36900.0
2019-12-13 12:25:00,18.54,18.54,18.52,18.53,65632.0,16.0613,16.0613,16.0439,16.0526,65632.0
2019-12-13 12:30:00,18.53,18.54,18.52,18.53,19692.0,16.0526,16.0613,16.0439,16.0526,19692.0
2019-12-13 12:35:00,18.53,18.54,18.5,18.52,66518.0,16.0526,16.0613,16.0266,16.0439,66518.0
2019-12-13 12:40:00,18.52,18.53,18.5,18.51,21860.0,16.0439,16.0526,16.0266,16.0353,21860.0
2019-12-13 12:45:00,18.51,18.51,18.48,18.48,33718.0,16.0353,16.0353,16.0093,16.0093,33718.0
2019-12-13 12:50:00,18.48,18.5,18.47,18.5,18758.0,16.0093,16.0266,16.0006,16.0266,18758.0
2019-12-13 12:55:00,18.5,18.54,18.5,18.53,33448.0,16.0266,16.0613,16.0266,16.0526,33448.0
2019-12-13 13:00:00,18.53,18.53,18.49,18.5,27542.0,16.0526,16.0526,16.018,16.0266,27542.0
2019-12-13 13:05:00,18.49,18.5,18.49,18.5,102432.0,16.018,16.0266,16.018,16.0266,102432.0
2019-12-13 13:10:00,18.5,18.52,18.5,18.52,43990.0,16.0266,16.0439,16.0266,16.0439,43990.0
2019-12-13 13:15:00,18.53,18.54,18.49,18.49,28338.0,16.0526,16.0613,16.018,16.018,28338.0
2019-12-13 13:20:00,18.49,18.51,18.49,18.5,25304.0,16.018,16.0353,16.018,16.0266,25304.0
2019-12-13 13:25:00,18.5,18.5,18.48,18.49,32756.0,16.0266,16.0266,16.0093,16.018,32756.0
2019-12-13 13:30:00,18.49,18.5,18.48,18.5,24904.0,16.018,16.0266,16.0093,16.0266,24904.0
2019-12-13 13:35:00,18.49,18.5,18.47,18.48,23926.0,16.018,16.0266,16.0006,16.0093,23926.0
2019-12-13 13:40:00,18.48,18.49,18.47,18.49,25666.0,16.0093,16.018,16.0006,16.018,25666.0
2019-12-13 13:45:00,18.49,18.5,18.49,18.5,20662.0,16.018,16.0266,16.018,16.0266,20662.0
2019-12-13 13:50:00,18.5,18.52,18.5,18.5,27416.0,16.0266,16.0439,16.0266,16.0266,27416.0
2019-12-13 13:55:00,18.5,18.5,18.49,18.49,22496.0,16.0266,16.0266,16.018,16.018,22496.0
2019-12-13 14:00:00,18.49,18.5,18.49,18.5,32844.0,16.018,16.0266,16.018,16.0266,32844.0
2019-12-13 14:05:00,18.5,18.51,18.5,18.5,17090.0,16.0266,16.0353,16.0266,16.0266,17090.0
2019-12-13 14:10:00,18.5,18.52,18.5,18.51,34580.0,16.0266,16.0439,16.0266,16.0353,34580.0
2019-12-13 14:15:00,18.5,18.51,18.5,18.5,19484.0,16.0266,16.0353,16.0266,16.0266,19484.0
2019-12-13 14:20:00,18.5,18.51,18.5,18.5,28126.0,16.0266,16.0353,16.0266,16.0266,28126.0
2019-12-13 14:25:00,18.5,18.5,18.49,18.49,58698.0,16.0266,16.0266,16.018,16.018,58698.0
2019-12-13 14:30:00,18.49,18.5,18.49,18.49,33458.0,16.018,16.0266,16.018,16.018,33458.0
2019-12-13 14:35:00,18.5,18.5,18.48,18.5,58756.0,16.0266,16.0266,16.0093,16.0266,58756.0
2019-12-13 14:40:00,18.5,18.52,18.5,18.51,73092.0,16.0266,16.0439,16.0266,16.0353,73092.0
2019-12-13 14:45:00,18.51,18.52,18.51,18.51,27078.0,16.0353,16.0439,16.0353,16.0353,27078.0
2019-12-13 14:50:00,18.51,18.53,18.5,18.53,30706.0,16.0353,16.0526,16.0266,16.0526,30706.0
2019-12-13 14:55:00,18.52,18.53,18.52,18.52,20866.0,16.0439,16.0526,16.0439,16.0439,20866.0
2019-12-13 15:00:00,18.53,18.53,18.52,18.53,46388.0,16.0526,16.0526,16.0439,16.0526,46388.0
2019-12-13 15:05:00,18.53,18.53,18.5,18.51,46910.0,16.0526,16.0526,16.0266,16.0353,46910.0
2019-12-13 15:10:00,18.51,18.53,18.51,18.53,73540.0,16.0353,16.0526,16.0353,16.0526,73540.0
2019-12-13 15:15:00,18.54,18.54,18.53,18.53,42220.0,16.0613,16.0613,16.0526,16.0526,42220.0
2019-12-13 15:20:00,18.54,18.56,18.53,18.54,61270.0,16.0613,16.0786,16.0526,16.0613,61270.0
2019-12-13 15:25:00,18.54,18.55,18.53,18.53,43302.0,16.0613,16.0699,16.0526,16.0526,43302.0
2019-12-13 15:30:00,18.54,18.55,18.53,18.55,77754.0,16.0613,16.0699,16.0526,16.0699,77754.0
2019-12-13 15:35:00,18.55,18.56,18.53,18.55,105950.0,16.0699,16.0786,16.0526,16.0699,105950.0
2019-12-13 15:40:00,18.55,18.56,18.53,18.53,51920.0,16.0699,16.0786,16.0526,16.0526,51920.0
2019-12-13 15:45:00,18.54,18.54,18.5,18.5,67242.0,16.0613,16.0613,16.0266,16.0266,67242.0
2019-12-13 15:50:00,18.5,18.54,18.49,18.49,160960.0,16.0266,16.0613,16.018,16.018,160960.0
2019-12-13 15:55:00,18.5,18.53,18.49,18.52,271578.0,16.0266,16.0526,16.018,16.0439,271578.0
2019-12-16 09:30:00,18.62,18.72,18.62,18.67,70712.0,16.1306,16.2172,16.1306,16.1739,70712.0
2019-12-16 09:35:00,18.67,18.68,18.59,18.59,22806.0,16.1739,16.1825,16.1046,16.1046,22806.0
2019-12-16 09:40:00,18.59,18.61,18.58,18.6,18088.0,16.1046,16.1219,16.0959,16.1132,18088.0
2019-12-16 09:45:00,18.6,18.61,18.59,18.61,20488.0,16.1132,16.1219,16.1046,16.1219,20488.0
2019-12-16 09:50:00,18.6,18.61,18.59,18.61,30296.0,16.1132,16.1219,16.1046,16.1219,30296.0
2019-12-16 09:55:00,18.6,18.6,18.54,18.54,19780.0,16.1132,16.1132,16.0613,16.0613,19780.0
2019-12-16 10:00:00,18.54,18.59,18.54,18.59,19984.0,16.0613,16.1046,16.0613,16.1046,19984.0
2019-12-16 10:05:00,18.59,18.62,18.59,18.61,28874.0,16.1046,16.1306,16.1046,16.1219,28874.0
2019-12-16 10:10:00,18.61,18.63,18.61,18.63,15430.0,16.1219,16.1392,16.1219,16.1392,15430.0
2019-12-16 10:15:00,18.63,18.63,18.61,18.62,13838.0,16.1392,16.1392,16.1219,16.1306,13838.0
2019-12-16 10:20:00,18.63,18.64,18.61,18.63,28162.0,16.1392,16.1479,16.1219,16.1392,28162.0
2019-12-16 10:25:00,18.63,18.65,18.63,18.64,20244.0,16.1392,16.1566,16.1392,16.1479,20244.0
2019-12-16 10:30:00,18.64,18.65,18.64,18.64,16816.0,16.1479,16.1566,16.1479,16.1479,16816.0
2019-12-16 10:35:00,18.64,18.64,18.63,18.64,28338.0,16.1479,16.1479,16.1392,16.1479,28338.0
2019-12-16 10:40:00,18.64,18.65,18.61,18.61,33846.0,16.1479,16.1566,16.1219,16.1219,33846.0
2019-12-16 10:45:00,18.61,18.63,18.6,18.63,28440.0,16.1219,16.1392,16.1132,16.1392,28440.0
2019-12-16 10:50:00,18.63,18.63,18.61,18.63,25306.0,16.1392,16.1392,16.1219,16.1392,25306.0
2019-12-16 10:55:00,18.63,18.63,18.62,18.63,20962.0,16.1392,16.1392,16.1306,16.1392,20962.0
2019-12-16 11:00:00,18.63,18.65,18.62,18.64,36742.0,16.1392,16.1566,16.1306,16.1479,36742.0
2019-12-16 11:05:00,18.63,18.65,18.62,18.65,22420.0,16.1392,16.1566,16.1306,16.1566,22420.0
2019-12-16 11:10:00,18.64,18.65,18.64,18.64,22302.0,16.1479,16.1566,16.1479,16.1479,22302.0
2019-12-16 11:15:00,18.65,18.65,18.64,18.65,25988.0,16.1566,16.1566,16.1479,16.1566,25988.0
2019-12-16 11:20:00,18.65,18.66,18.64,18.65,25550.0,16.1566,16.1652,16.1479,16.1566,25550.0
2019-12-16 11:25:00,18.65,18.67,18.64,18.67,22764.0,16.1566,16.1739,16.1479,16.1739,22764.0
2019-12-16 11:30:00,18.67,18.67,18.65,18.66,31682.0,16.1739,16.1739,16.1566,16.1652,31682.0
2019-12-16 11:35:00,18.66,18.68,18.65,18.67,38940.0,16.1652,16.1825,16.1566,16.1739,38940.0
2019-12-16 11:40:00,18.67,18.68,18.66,18.67,23040.0,16.1739,16.1825,16.1652,16.1739,23040.0
2019-12-16 11:45:00,18.67,18.68,18.65,18.66,22874.0,16.1739,16.1825,16.1566,16.1652,22874.0
2019-12-16 11:50:00,18.66,18.67,18.65,18.66,19042.0,16.1652,16.1739,16.1566,16.1652,19042.0
2019-12-16 11:55:00,18.66,18.68,18.66,18.68,34856.0,16.1652,16.1825,16.1652,16.1825,34856.0
2019-12-16 12:00:00,18.68,18.71,18.68,18.7,17826.0,16.1825,16.2085,16.1825,16.1999,17826.0
2019-12-16 12:05:00,18.71,18.71,18.69,18.7,31142.0,16.2085,16.2085,16.1912,16.1999,31142.0
2019-12-16 12:10:00,18.7,18.72,18.7,18.72,22100.0,16.1999,16.2172,16.1999,16.2172,22100.0
2019-12-16 12:15:00,18.72,18.72,18.7,18.71,18506.0,16.2172,16.2172,16.1999,16.2085,18506.0
2019-12-16 12:20:00,18.7,18.71,18.68,18.68,33618.0,16.1999,16.2085,16.1825,16.1825,33618.0
2019-12-16 12:25:00,18.68,18.7,18.67,18.67,20562.0,16.1825,16.1999,16.1739,16.1739,20562.0
2019-12-16 12:30:00,18.68,18.68,18.67,18.68,11200.0,16.1825,16.1825,16.1739,16.1825,11200.0
2019-12-16 12:35:00,18.67,18.67,18.65,18.66,14714.0,16.1739,16.1739,16.1566,16.1652,14714.0
2019-12-16 12:40:00,18.66,18.66,18.65,18.66,17336.0,16.1652,16.1652,16.1566,16.1652,17336.0
2019-12-16 12:45:00,18.66,18.68,18.66,18.66,29558.0,16.1652,16.1825,16.1652,16.1652,29558.0
2019-12-16 12:50:00,18.66,18.67,18.66,18.66,13440.0,16.1652,16.1739,16.1652,16.1652,13440.0
2019-12-16 12:55:00,18.66,18.67,18.66,18.67,15092.0,16.1652,16.1739,16.1652,16.1739,15092.0
2019-12-16 13:00:00,18.67,18.68,18.67,18.67,19088.0,16.1739,16.1825,16.1739,16.1739,19088.0
2019-12-16 13:05:00,18.67,18.68,18.67,18.68,16490.0,16.1739,16.1825,16.1739,16.1825,16490.0
2019-12-16 13:10:00,18.68,18.68,18.68,18.68,15226.0,16.1825,16.1825,16.1825,16.1825,15226.0
2019-12-16 13:15:00,18.68,18.71,18.68,18.7,28450.0,16.1825,16.2085,16.1825,16.1999,28450.0
2019-12-16 13:20:00,18.7,18.71,18.7,18.7,28602.0,16.1999,16.2085,16.1999,16.1999,28602.0
2019-12-16 13:25:00,18.71,18.71,18.7,18.7,14136.0,16.2085,16.2085,16.1999,16.1999,14136.0
2019-12-16 13:30:00,18.7,18.71,18.7,18.7,23416.0,16.1999,16.2085,16.1999,16.1999,23416.0
2019-12-16 13:35:00,18.7,18.7,18.68,18.68,23998.0,16.1999,16.1999,16.1825,16.1825,23998.0
2019-12-16 13:40:00,18.68,18.69,18.68,18.68,26744.0,16.1825,16.1912,16.1825,16.1825,26744.0
2019-12-16 13:45:00,18.68,18.69,18.68,18.68,21934.0,16.1825,16.1912,16.1825,16.1825,21934.0
2019-12-16 13:50:00,18.69,18.71,18.68,18.7,29716.0,16.1912,16.2085,16.1825,16.1999,29716.0
2019-12-16 13:55:00,18.71,18.71,18.69,18.7,37092.0,16.2085,16.2085,16.1912,16.1999,37092.0
2019-12-16 14:00:00,18.7,18.71,18.68,18.68,29072.0,16.1999,16.2085,16.1825,16.1825,29072.0
2019-12-16 14:05:00,18.68,18.68,18.68,18.68,50608.0,16.1825,16.1825,16.1825,16.1825,50608.0
2019-12-16 14:10:00,18.68,18.69,18.68,18.68,47046.0,16.1825,16.1912,16.1825,16.1825,47046.0
2019-12-16 14:15:00,18.68,18.68,18.68,18.68,26794.0,16.1825,16.1825,16.1825,16.1825,26794.0
2019-12-16 14:20:00,18.68,18.68,18.66,18.66,36924.0,16.1825,16.1825,16.1652,16.1652,36924.0
2019-12-16 14:25:00,18.66,18.67,18.65,18.67,36946.0,16.1652,16.1739,16.1566,16.1739,36946.0
2019-12-16 14:30:00,18.67,18.68,18.66,18.67,31486.0,16.1739,16.1825,16.1652,16.1739,31486.0
2019-12-16 14:35:00,18.67,18.67,18.64,18.65,33754.0,16.1739,16.1739,16.1479,16.1566,33754.0
2019-12-16 14:40:00,18.65,18.65,18.64,18.65,31890.0,16.1566,16.1566,16.1479,16.1566,31890.0
2019-12-16 14:45:00,18.64,18.66,18.64,18.66,52752.0,16.1479,16.1652,16.1479,16.1652,52752.0
2019-12-16 14:50:00,18.65,18.66,18.64,18.66,43416.0,16.1566,16.1652,16.1479,16.1652,43416.0
2019-12-16 14:55:00,18.65,18.67,18.65,18.66,66392.0,16.1566,16.1739,16.1566,16.1652,66392.0
2019-12-16 15:00:00,18.66,18.69,18.66,18.68,55850.0,16.1652,16.1912,16.1652,16.1825,55850.0
2019-12-16 15:05:00,18.68,18.68,18.67,18.67,44188.0,16.1825,16.1825,16.1739,16.1739,44188.0
2019-12-16 15:10:00,18.67,18.68,18.66,18.67,34648.0,16.1739,16.1825,16.1652,16.1739,34648.0
2019-12-16 15:15:00,18.67,18.68,18.67,18.67,57014.0,16.1739,16.1825,16.1739,16.1739,57014.0
2019-12-16 15:20:00,18.67,18.71,18.67,18.68,135576.0,16.1739,16.2085,16.1739,16.1825,135576.0
2019-12-16 15:25:00,18.68,18.68,18.66,18.66,31280.0,16.1825,16.1825,16.1652,16.1652,31280.0
2019-12-16 15:30:00,18.66,18.67,18.64,18.65,95520.0,16.1652,16.1739,16.1479,16.1566,95520.0
2019-12-16 15:35:00,18.65,18.67,18.65,18.67,77746.0,16.1566,16.1739,16.1566,16.1739,77746.0
2019-12-16 15:40:00,18.67,18.68,18.66,18.66,144242.0,16.1739,16.1825,16.1652,16.1652,144242.0
2019-12-16 15:45:00,18.67,18.67,18.65,18.66,197288.0,16.1739,16.1739,16.1566,16.1652,197288.0
2019-12-16 15:50:00,18.66,18.71,18.66,18.7,347150.0,16.1652,16.2085,16.1652,16.1999,347150.0
2019-12-16 15:55:00,18.71,18.73,18.7,18.7,511036.0,16.2085,16.2259,16.1999,16.1999,511036.0
2019-12-17 09:30:00,18.6,18.9,18.58,18.58,164632.0,16.1132,16.3731,16.0959,16.0959,164632.0
2019-12-17 09:35:00,18.58,18.67,18.58,18.66,52614.0,16.0959,16.1739,16.0959,16.1652,52614.0
2019-12-17 09:40:00,18.66,18.67,18.59,18.61,44026.0,16.1652,16.1739,16.1046,16.1219,44026.0
2019-12-17 09:45:00,18.61,18.64,18.61,18.64,23558.0,16.1219,16.1479,16.1219,16.1479,23558.0
2019-12-17 09:50:00,18.65,18.67,18.62,18.63,28916.0,16.1566,16.1739,16.1306,16.1392,28916.0
2019-12-17 09:55:00,18.62,18.63,18.57,18.59,56156.0,16.1306,16.1392,16.0873,16.1046,56156.0
2019-12-17 10:00:00,18.59,18.61,18.58,18.58,35490.0,16.1046,16.1219,16.0959,16.0959,35490.0
2019-12-17 10:05:00,18.58,18.61,18.57,18.6,36902.0,16.0959,16.1219,16.0873,16.1132,36902.0
2019-12-17 10:10:00,18.6,18.61,18.59,18.61,48164.0,16.1132,16.1219,16.1046,16.1219,48164.0
2019-12-17 10:15:00,18.61,18.61,18.58,18.59,32822.0,16.1219,16.1219,16.0959,16.1046,32822.0
2019-12-17 10:20:00,18.59,18.6,18.57,18.6,48076.0,16.1046,16.1132,16.0873,16.1132,48076.0
2019-12-17 10:25:00,18.61,18.61,18.59,18.59,25372.0,16.1219,16.1219,16.1046,16.1046,25372.0
2019-12-17 10:30:00,18.58,18.59,18.55,18.56,75952.0,16.0959,16.1046,16.0699,16.0786,75952.0
2019-12-17 10:35:00,18.56,18.57,18.55,18.57,24568.0,16.0786,16.0873,16.0699,16.0873,24568.0
2019-12-17 10:40:00,18.57,18.57,18.54,18.54,27840.0,16.0873,16.0873,16.0613,16.0613,27840.0
2019-12-17 10:45:00,18.54,18.55,18.54,18.54,30704.0,16.0613,16.0699,16.0613,16.0613,30704.0
2019-12-17 10:50:00,18.55,18.56,18.5,18.51,44476.0,16.0699,16.0786,16.0266,16.0353,44476.0
2019-12-17 10:55:00,18.5,18.52,18.49,18.51,48290.0,16.0266,16.0439,16.018,16.0353,48290.0
2019-12-17 11:00:00,18.52,18.53,18.51,18.53,43978.0,16.0439,16.0526,16.0353,16.0526,43978.0
2019-12-17 11:05:00,18.53,18.53,18.5,18.51,46464.0,16.0526,16.0526,16.0266,16.0353,46464.0
2019-12-17 11:10:00,18.51,18.53,18.5,18.51,31332.0,16.0353,16.0526,16.0266,16.0353,31332.0
2019-12-17 11:15:00,18.51,18.53,18.51,18.51,26912.0,16.0353,16.0526,16.0353,16.0353,26912.0
2019-12-17 11:20:00,18.52,18.52,18.49,18.5,48028.0,16.0439,16.0439,16.018,16.0266,48028.0
2019-12-17 11:25:00,18.5,18.52,18.49,18.52,37234.0,16.0266,16.0439,16.018,16.0439,37234.0
2019-12-17 11:30:00,18.52,18.52,18.49,18.49,53394.0,16.0439,16.0439,16.018,16.018,53394.0
2019-12-17 11:35:00,18.49,18.51,18.48,18.51,59608.0,16.018,16.0353,16.0093,16.0353,59608.0
2019-12-17 11:40:00,18.51,18.52,18.49,18.5,42500.0,16.0353,16.0439,16.018,16.0266,42500.0
2019-12-17 11:45:00,18.5,18.51,18.5,18.5,29388.0,16.0266,16.0353,16.0266,16.0266,29388.0
2019-12-17 11:50:00,18.5,18.52,18.5,18.51,29864.0,16.0266,16.0439,16.0266,16.0353,29864.0
2019-12-17 11:55:00,18.52,18.52,18.48,18.48,53204.0,16.0439,16.0439,16.0093,16.0093,53204.0
2019-12-17 12:00:00,18.49,18.5,18.48,18.48,48560.0,16.018,16.0266,16.0093,16.0093,48560.0
2019-12-17 12:05:00,18.48,18.49,18.46,18.46,51492.0,16.0093,16.018,15.992,15.992,51492.0
2019-12-17 12:10:00,18.47,18.48,18.45,18.47,48122.0,16.0006,16.0093,15.9833,16.0006,48122.0
2019-12-17 12:15:00,18.47,18.47,18.44,18.46,47110.0,16.0006,16.0006,15.9746,15.992,47110.0
2019-12-17 12:20:00,18.46,18.46,18.45,18.45,30872.0,15.992,15.992,15.9833,15.9833,30872.0
2019-12-17 12:25:00,18.45,18.47,18.43,18.46,47616.0,15.9833,16.0006,15.966,15.992,47616.0
2019-12-17 12:30:00,18.47,18.47,18.45,18.46,20736.0,16.0006,16.0006,15.9833,15.992,20736.0
2019-12-17 12:35:00,18.45,18.46,18.45,18.45,35348.0,15.9833,15.992,15.9833,15.9833,35348.0
2019-12-17 12:40:00,18.45,18.46,18.45,18.45,30118.0,15.9833,15.992,15.9833,15.9833,30118.0
2019-12-17 12:45:00,18.45,18.47,18.45,18.46,27070.0,15.9833,16.0006,15.9833,15.992,27070.0
2019-12-17 12:50:00,18.46,18.48,18.45,18.48,45152.0,15.992,16.0093,15.9833,16.0093,45152.0
2019-12-17 12:55:00,18.49,18.49,18.48,18.48,27460.0,16.018,16.018,16.0093,16.0093,27460.0
2019-12-17 13:00:00,18.48,18.48,18.46,18.47,32936.0,16.0093,16.0093,15.992,16.0006,32936.0
2019-12-17 13:05:00,18.47,18.47,18.46,18.46,23994.0,16.0006,16.0006,15.992,15.992,23994.0
2019-12-17 13:10:00,18.46,18.46,18.45,18.45,30294.0,15.992,15.992,15.9833,15.9833,30294.0
2019-12-17 13:15:00,18.45,18.46,18.45,18.46,42178.0,15.9833,15.992,15.9833,15.992,42178.0
2019-12-17 13:20:00,18.46,18.47,18.45,18.45,30096.0,15.992,16.0006,15.9833,15.9833,30096.0
2019-12-17 13:25:00,18.45,18.47,18.45,18.47,44576.0,15.9833,16.0006,15.9833,16.0006,44576.0
2019-12-17 13:30:00,18.47,18.47,18.45,18.45,25152.0,16.0006,16.0006,15.9833,15.9833,25152.0
2019-12-17 13:35:00,18.45,18.46,18.44,18.46,26426.0,15.9833,15.992,15.9746,15.992,26426.0
2019-12-17 13:40:00,18.45,18.46,18.44,18.46,29020.0,15.9833,15.992,15.9746,15.992,29020.0
2019-12-17 13:45:00,18.45,18.47,18.45,18.46,31976.0,15.9833,16.0006,15.9833,15.992,31976.0
2019-12-17 13:50:00,18.46,18.46,18.44,18.44,29808.0,15.992,15.992,15.9746,15.9746,29808.0
2019-12-17 13:55:00,18.44,18.45,18.43,18.44,42304.0,15.9746,15.9833,15.966,15.9746,42304.0
2019-12-17 14:00:00,18.44,18.45,18.43,18.43,40398.0,15.9746,15.9833,15.966,15.966,40398.0
2019-12-17 14:05:00,18.43,18.44,18.43,18.43,32290.0,15.966,15.9746,15.966,15.966,32290.0
2019-12-17 14:10:00,18.43,18.45,18.43,18.45,42552.0,15.966,15.9833,15.966,15.9833,42552.0
2019-12-17 14:15:00,18.45,18.47,18.45,18.46,41212.0,15.9833,16.0006,15.9833,15.992,41212.0
2019-12-17 14:20:00,18.47,18.47,18.45,18.45,26168.0,16.0006,16.0006,15.9833,15.9833,26168.0
2019-12-17 14:25:00,18.44,18.44,18.43,18.44,37872.0,15.9746,15.9746,15.966,15.9746,37872.0
2019-12-17 14:30:00,18.44,18.46,18.44,18.45,30196.0,15.9746,15.992,15.9746,15.9833,30196.0
2019-12-17 14:35:00,18.45,18.46,18.45,18.46,46624.0,15.9833,15.992,15.9833,15.992,46624.0
2019-12-17 14:40:00,18.46,18.46,18.44,18.45,29890.0,15.992,15.992,15.9746,15.9833,29890.0
2019-12-17 14:45:00,18.45,18.46,18.44,18.46,28400.0,15.9833,15.992,15.9746,15.992,28400.0
2019-12-17 14:50:00,18.46,18.46,18.43,18.43,42312.0,15.992,15.992,15.966,15.966,42312.0
2019-12-17 14:55:00,18.43,18.45,18.43,18.45,34084.0,15.966,15.9833,15.966,15.9833,34084.0
2019-12-17 15:00:00,18.45,18.46,18.43,18.44,71460.0,15.9833,15.992,15.966,15.9746,71460.0
2019-12-17 15:05:00,18.44,18.44,18.43,18.43,96614.0,15.9746,15.9746,15.966,15.966,96614.0
2019-12-17 15:10:00,18.43,18.43,18.38,18.39,117694.0,15.966,15.966,15.9227,15.9313,117694.0
2019-12-17 15:15:00,18.39,18.4,18.39,18.4,127170.0,15.9313,15.94,15.9313,15.94,127170.0
2019-12-17 15:20:00,18.39,18.41,18.36,18.4,135334.0,15.9313,15.9486,15.9053,15.94,135334.0
2019-12-17 15:25:00,18.4,18.41,18.4,18.4,52226.0,15.94,15.9486,15.94,15.94,52226.0
2019-12-17 15:30:00,18.4,18.46,18.4,18.45,189942.0,15.94,15.992,15.94,15.9833,189942.0
2019-12-17 15:35:00,18.45,18.46,18.45,18.46,95256.0,15.9833,15.992,15.9833,15.992,95256.0
2019-12-17 15:40:00,18.46,18.46,18.45,18.45,111370.0,15.992,15.992,15.9833,15.9833,111370.0
2019-12-17 15:45:00,18.46,18.46,18.44,18.44,98770.0,15.992,15.992,15.9746,15.9746,98770.0
2019-12-17 15:50:00,18.44,18.47,18.44,18.47,301302.0,15.9746,16.0006,15.9746,16.0006,301302.0
2019-12-17 15:55:00,18.47,18.47,18.43,18.43,543386.0,16.0006,16.0006,15.966,15.966,543386.0
2019-12-18 09:30:00,18.41,18.43,18.31,18.35,99896.0,15.9486,15.966,15.862,15.8967,99896.0
2019-12-18 09:35:00,18.35,18.41,18.3,18.41,48576.0,15.8967,15.9486,15.8534,15.9486,48576.0
2019-12-18 09:40:00,18.41,18.41,18.37,18.4,35368.0,15.9486,15.9486,15.914,15.94,35368.0
2019-12-18 09:45:00,18.4,18.4,18.35,18.36,60126.0,15.94,15.94,15.8967,15.9053,60126.0
2019-12-18 09:50:00,18.36,18.37,18.33,18.35,21826.0,15.9053,15.914,15.8793,15.8967,21826.0
2019-12-18 09:55:00,18.36,18.38,18.35,18.35,38502.0,15.9053,15.9227,15.8967,15.8967,38502.0
2019-12-18 10:00:00,18.35,18.35,18.31,18.32,39126.0,15.8967,15.8967,15.862,15.8707,39126.0
2019-12-18 10:05:00,18.32,18.32,18.28,18.29,86030.0,15.8707,15.8707,15.836,15.8447,86030.0
2019-12-18 10:10:00,18.28,18.32,18.28,18.32,56772.0,15.836,15.8707,15.836,15.8707,56772.0
2019-12-18 10:15:00,18.32,18.35,18.3,18.3,44640.0,15.8707,15.8967,15.8534,15.8534,44640.0
2019-12-18 10:20:00,18.3,18.36,18.3,18.36,40680.0,15.8534,15.9053,15.8534,15.9053,40680.0
2019-12-18 10:25:00,18.35,18.39,18.35,18.35,43582.0,15.8967,15.9313,15.8967,15.8967,43582.0
2019-12-18 10:30:00,18.35,18.37,18.35,18.35,29992.0,15.8967,15.914,15.8967,15.8967,29992.0
2019-12-18 10:35:00,18.35,18.38,18.35,18.36,25994.0,15.8967,15.9227,15.8967,15.9053,25994.0
2019-12-18 10:40:00,18.36,18.38,18.36,18.36,28462.0,15.9053,15.9227,15.9053,15.9053,28462.0
2019-12-18 10:45:00,18.36,18.36,18.34,18.36,25542.0,15.9053,15.9053,15.888,15.9053,25542.0
2019-12-18 10:50:00,18.35,18.38,18.35,18.38,100294.0,15.8967,15.9227,15.8967,15.9227,100294.0
2019-12-18 10:55:00,18.38,18.38,18.35,18.36,40364.0,15.9227,15.9227,15.8967,15.9053,40364.0
2019-12-18 11:00:00,18.35,18.35,18.33,18.33,29068.0,15.8967,15.8967,15.8793,15.8793,29068.0
2019-12-18 11:05:00,18.33,18.35,18.33,18.33,78302.0,15.8793,15.8967,15.8793,15.8793,78302.0
2019-12-18 11:10:00,18.33,18.35,18.33,18.35,54322.0,15.8793,15.8967,15.8793,15.8967,54322.0
2019-12-18 11:15:00,18.34,18.39,18.34,18.39,74872.0,15.888,15.9313,15.888,15.9313,74872.0
2019-12-18 11:20:00,18.39,18.4,18.38,18.39,22286.0,15.9313,15.94,15.9227,15.9313,22286.0
2019-12-18 11:25:00,18.39,18.39,18.38,18.38,58950.0,15.9313,15.9313,15.9227,15.9227,58950.0
2019-12-18 11:30:00,18.39,18.39,18.38,18.39,32068.0,15.9313,15.9313,15.9227,15.9313,32068.0
2019-12-18 11:35:00,18.39,18.42,18.39,18.42,25368.0,15.9313,15.9573,15.9313,15.9573,25368.0
2019-12-18 11:40:00,18.42,18.42,18.4,18.4,41256.0,15.9573,15.9573,15.94,15.94,41256.0
2019-12-18 11:45:00,18.41,18.42,18.4,18.41,18958.0,15.9486,15.9573,15.94,15.9486,18958.0
2019-12-18 11:50:00,18.4,18.4,18.38,18.39,36954.0,15.94,15.94,15.9227,15.9313,36954.0
2019-12-18 11:55:00,18.39,18.39,18.38,18.38,53744.0,15.9313,15.9313,15.9227,15.9227,53744.0
2019-12-18 12:00:00,18.38,18.4,18.38,18.39,37406.0,15.9227,15.94,15.9227,15.9313,37406.0
2019-12-18 12:05:00,18.39,18.4,18.38,18.38,28886.0,15.9313,15.94,15.9227,15.9227,28886.0
2019-12-18 12:10:00,18.39,18.4,18.38,18.39,18876.0,15.9313,15.94,15.9227,15.9313,18876.0
2019-12-18 12:15:00,18.39,18.4,18.38,18.38,32596.0,15.9313,15.94,15.9227,15.9227,32596.0
2019-12-18 12:20:00,18.38,18.38,18.36,18.36,24880.0,15.9227,15.9227,15.9053,15.9053,24880.0
2019-12-18 12:25:00,18.36,18.38,18.36,18.38,24220.0,15.9053,15.9227,15.9053,15.9227,24220.0
2019-12-18 12:30:00,18.37,18.38,18.36,18.36,26408.0,15.914,15.9227,15.9053,15.9053,26408.0
2019-12-18 12:35:00,18.36,18.36,18.36,18.36,13344.0,15.9053,15.9053,15.9053,15.9053,13344.0
2019-12-18 12:40:00,18.36,18.36,18.35,18.35,23358.0,15.9053,15.9053,15.8967,15.8967,23358.0
2019-12-18 12:45:00,18.36,18.36,18.35,18.36,3800.0,15.9053,15.9053,15.8967,15.9053,3800.0
2019-12-18 12:50:00,18.36,18.39,18.36,18.37,30428.0,15.9053,15.9313,15.9053,15.914,30428.0
2019-12-18 12:55:00,18.38,18.38,18.36,18.38,16930.0,15.9227,15.9227,15.9053,15.9227,16930.0
2019-12-18 13:00:00,18.38,18.39,18.38,18.39,21666.0,15.9227,15.9313,15.9227,15.9313,21666.0
2019-12-18 13:05:00,18.39,18.39,18.37,18.38,36478.0,15.9313,15.9313,15.914,15.9227,36478.0
2019-12-18 13:10:00,18.38,18.38,18.37,18.38,17854.0,15.9227,15.9227,15.914,15.9227,17854.0
2019-12-18 13:15:00,18.38,18.4,18.38,18.39,30456.0,15.9227,15.94,15.9227,15.9313,30456.0
2019-12-18 13:20:00,18.4,18.4,18.38,18.39,16134.0,15.94,15.94,15.9227,15.9313,16134.0
2019-12-18 13:25:00,18.39,18.39,18.39,18.39,12232.0,15.9313,15.9313,15.9313,15.9313,12232.0
2019-12-18 13:30:00,18.39,18.39,18.38,18.38,21940.0,15.9313,15.9313,15.9227,15.9227,21940.0
2019-12-18 13:35:00,18.38,18.39,18.38,18.38,9572.0,15.9227,15.9313,15.9227,15.9227,9572.0
2019-12-18 13:40:00,18.38,18.39,18.38,18.38,26898.0,15.9227,15.9313,15.9227,15.9227,26898.0
2019-12-18 13:45:00,18.38,18.39,18.37,18.39,20688.0,15.9227,15.9313,15.914,15.9313,20688.0
2019-12-18 13:50:00,18.39,18.4,18.38,18.39,26026.0,15.9313,15.94,15.9227,15.9313,26026.0
2019-12-18 13:55:00,18.39,18.4,18.38,18.39,17258.0,15.9313,15.94,15.9227,15.9313,17258.0
2019-12-18 14:00:00,18.39,18.4,18.38,18.38,17248.0,15.9313,15.94,15.9227,15.9227,17248.0
2019-12-18 14:05:00,18.38,18.39,18.38,18.38,26514.0,15.9227,15.9313,15.9227,15.9227,26514.0
2019-12-18 14:10:00,18.38,18.38,18.36,18.36,20258.0,15.9227,15.9227,15.9053,15.9053,20258.0
2019-12-18 14:15:00,18.36,18.37,18.36,18.36,20974.0,15.9053,15.914,15.9053,15.9053,20974.0
2019-12-18 14:20:00,18.36,18.37,18.36,18.36,19370.0,15.9053,15.914,15.9053,15.9053,19370.0
2019-12-18 14:25:00,18.36,18.4,18.36,18.39,40434.0,15.9053,15.94,15.9053,15.9313,40434.0
2019-12-18 14:30:00,18.38,18.39,18.38,18.39,25402.0,15.9227,15.9313,15.9227,15.9313,25402.0
2019-12-18 14:35:00,18.4,18.4,18.39,18.4,15292.0,15.94,15.94,15.9313,15.94,15292.0
2019-12-18 14:40:00,18.4,18.4,18.39,18.39,12660.0,15.94,15.94,15.9313,15.9313,12660.0
2019-12-18 14:45:00,18.4,18.42,18.4,18.41,26294.0,15.94,15.9573,15.94,15.9486,26294.0
2019-12-18 14:50:00,18.41,18.41,18.4,18.4,17950.0,15.9486,15.9486,15.94,15.94,17950.0
2019-12-18 14:55:00,18.4,18.41,18.4,18.4,23172.0,15.94,15.9486,15.94,15.94,23172.0
2019-12-18 15:00:00,18.41,18.42,18.4,18.41,20502.0,15.9486,15.9573,15.94,15.9486,20502.0
2019-12-18 15:05:00,18.42,18.42,18.41,18.41,64272.0,15.9573,15.9573,15.9486,15.9486,64272.0
2019-12-18 15:10:00,18.41,18.41,18.4,18.4,22984.0,15.9486,15.9486,15.94,15.94,22984.0
2019-12-18 15:15:00,18.4,18.41,18.4,18.41,18182.0,15.94,15.9486,15.94,15.9486,18182.0
2019-12-18 15:20:00,18.41,18.41,18.4,18.4,34256.0,15.9486,15.9486,15.94,15.94,34256.0
2019-12-18 15:25:00,18.4,18.42,18.4,18.42,15076.0,15.94,15.9573,15.94,15.9573,15076.0
2019-12-18 15:30:00,18.42,18.42,18.39,18.39,51434.0,15.9573,15.9573,15.9313,15.9313,51434.0
2019-12-18 15:35:00,18.4,18.41,18.39,18.4,39070.0,15.94,15.9486,15.9313,15.94,39070.0
2019-12-18 15:40:00,18.4,18.42,18.4,18.41,41984.0,15.94,15.9573,15.94,15.9486,41984.0
2019-12-18 15:45:00,18.41,18.42,18.4,18.42,43832.0,15.9486,15.9573,15.94,15.9573,43832.0
2019-12-18 15:50:00,18.42,18.42,18.4,18.42,92790.0,15.9573,15.9573,15.94,15.9573,92790.0
2019-12-18 15:55:00,18.42,18.43,18.41,18.42,255612.0,15.9573,15.966,15.9486,15.9573,255612.0
2019-12-19 09:30:00,18.41,18.42,18.33,18.34,65590.0,15.9486,15.9573,15.8793,15.888,65590.0
2019-12-19 09:35:00,18.33,18.37,18.3,18.31,26606.0,15.8793,15.914,15.8534,15.862,26606.0
2019-12-19 09:40:00,18.31,18.35,18.3,18.35,14828.0,15.862,15.8967,15.8534,15.8967,14828.0
2019-12-19 09:45:00,18.35,18.35,18.33,18.35,14000.0,15.8967,15.8967,15.8793,15.8967,14000.0
2019-12-19 09:50:00,18.35,18.36,18.34,18.36,16638.0,15.8967,15.9053,15.888,15.9053,16638.0
2019-12-19 09:55:00,18.35,18.38,18.35,18.38,19150.0,15.8967,15.9227,15.8967,15.9227,19150.0
2019-12-19 10:00:00,18.39,18.39,18.36,18.36,27710.0,15.9313,15.9313,15.9053,15.9053,27710.0
2019-12-19 10:05:00,18.36,18.39,18.35,18.39,13830.0,15.9053,15.9313,15.8967,15.9313,13830.0
2019-12-19 10:10:00,18.39,18.39,18.36,18.36,19138.0,15.9313,15.9313,15.9053,15.9053,19138.0
2019-12-19 10:15:00,18.36,18.38,18.35,18.35,21350.0,15.9053,15.9227,15.8967,15.8967,21350.0
2019-12-19 10:20:00,18.35,18.37,18.35,18.36,20924.0,15.8967,15.914,15.8967,15.9053,20924.0
2019-12-19 10:25:00,18.37,18.39,18.36,18.39,21356.0,15.914,15.9313,15.9053,15.9313,21356.0
2019-12-19 10:30:00,18.39,18.4,18.38,18.39,13008.0,15.9313,15.94,15.9227,15.9313,13008.0
2019-12-19 10:35:00,18.4,18.42,18.39,18.4,17032.0,15.94,15.9573,15.9313,15.94,17032.0
2019-12-19 10:40:00,18.39,18.41,18.39,18.41,13746.0,15.9313,15.9486,15.9313,15.9486,13746.0
2019-12-19 10:45:00,18.41,18.41,18.37,18.39,26504.0,15.9486,15.9486,15.914,15.9313,26504.0
2019-12-19 10:50:00,18.39,18.39,18.37,18.38,11000.0,15.9313,15.9313,15.914,15.9227,11000.0
2019-12-19 10:55:00,18.38,18.38,18.36,18.37,20742.0,15.9227,15.9227,15.9053,15.914,20742.0
2019-12-19 11:00:00,18.37,18.38,18.36,18.38,16558.0,15.914,15.9227,15.9053,15.9227,16558.0
2019-12-19 11:05:00,18.38,18.39,18.37,18.38,28100.0,15.9227,15.9313,15.914,15.9227,28100.0
2019-12-19 11:10:00,18.38,18.39,18.36,18.37,25940.0,15.9227,15.9313,15.9053,15.914,25940.0
2019-12-19 11:15:00,18.37,18.38,18.36,18.38,32872.0,15.914,15.9227,15.9053,15.9227,32872.0
2019-12-19 11:20:00,18.38,18.4,18.38,18.39,32014.0,15.9227,15.94,15.9227,15.9313,32014.0
2019-12-19 11:25:00,18.39,18.4,18.38,18.39,27894.0,15.9313,15.94,15.9227,15.9313,27894.0
2019-12-19 11:30:00,18.39,18.41,18.39,18.4,45526.0,15.9313,15.9486,15.9313,15.94,45526.0
2019-12-19 11:35:00,18.4,18.41,18.4,18.41,26450.0,15.94,15.9486,15.94,15.9486,26450.0
2019-12-19 11:40:00,18.41,18.41,18.39,18.4,56636.0,15.9486,15.9486,15.9313,15.94,56636.0
2019-12-19 11:45:00,18.4,18.4,18.38,18.38,26836.0,15.94,15.94,15.9227,15.9227,26836.0
2019-12-19 11:50:00,18.38,18.39,18.37,18.38,16148.0,15.9227,15.9313,15.914,15.9227,16148.0
2019-12-19 11:55:00,18.38,18.39,18.37,18.37,14378.0,15.9227,15.9313,15.914,15.914,14378.0
2019-12-19 12:00:00,18.38,18.39,18.37,18.39,25642.0,15.9227,15.9313,15.914,15.9313,25642.0
2019-12-19 12:05:00,18.39,18.41,18.39,18.41,26956.0,15.9313,15.9486,15.9313,15.9486,26956.0
2019-12-19 12:10:00,18.4,18.42,18.4,18.42,22058.0,15.94,15.9573,15.94,15.9573,22058.0
2019-12-19 12:15:00,18.42,18.43,18.41,18.42,29760.0,15.9573,15.966,15.9486,15.9573,29760.0
2019-12-19 12:20:00,18.43,18.43,18.41,18.43,30314.0,15.966,15.966,15.9486,15.966,30314.0
2019-12-19 12:25:00,18.43,18.45,18.43,18.43,12080.0,15.966,15.9833,15.966,15.966,12080.0
2019-12-19 12:30:00,18.43,18.44,18.43,18.43,36924.0,15.966,15.9746,15.966,15.966,36924.0
2019-12-19 12:35:00,18.43,18.44,18.43,18.43,22752.0,15.966,15.9746,15.966,15.966,22752.0
2019-12-19 12:40:00,18.43,18.43,18.42,18.43,29666.0,15.966,15.966,15.9573,15.966,29666.0
2019-12-19 12:45:00,18.43,18.43,18.42,18.43,32396.0,15.966,15.966,15.9573,15.966,32396.0
2019-12-19 12:50:00,18.43,18.43,18.43,18.43,19036.0,15.966,15.966,15.966,15.966,19036.0
2019-12-19 12:55:00,18.43,18.45,18.43,18.43,32784.0,15.966,15.9833,15.966,15.966,32784.0
2019-12-19 13:00:00,18.43,18.43,18.43,18.43,28184.0,15.966,15.966,15.966,15.966,28184.0
2019-12-19 13:05:00,18.43,18.45,18.43,18.45,21740.0,15.966,15.9833,15.966,15.9833,21740.0
2019-12-19 13:10:00,18.44,18.45,18.43,18.45,17062.0,15.9746,15.9833,15.966,15.9833,17062.0
2019-12-19 13:15:00,18.44,18.46,18.44,18.44,51782.0,15.9746,15.992,15.9746,15.9746,51782.0
2019-12-19 13:20:00,18.44,18.45,18.43,18.44,22236.0,15.9746,15.9833,15.966,15.9746,22236.0
2019-12-19 13:25:00,18.44,18.44,18.42,18.43,23820.0,15.9746,15.9746,15.9573,15.966,23820.0
2019-12-19 13:30:00,18.43,18.44,18.43,18.43,22564.0,15.966,15.9746,15.966,15.966,22564.0
2019-12-19 13:35:00,18.43,18.43,18.43,18.43,26168.0,15.966,15.966,15.966,15.966,26168.0
2019-12-19 13:40:00,18.43,18.43,18.42,18.43,23322.0,15.966,15.966,15.9573,15.966,23322.0
2019-12-19 13:45:00,18.43,18.43,18.43,18.43,21362.0,15.966,15.966,15.966,15.966,21362.0
2019-12-19 13:50:00,18.43,18.43,18.42,18.42,19014.0,15.966,15.966,15.9573,15.9573,19014.0
2019-12-19 13:55:00,18.42,18.42,18.41,18.42,28880.0,15.9573,15.9573,15.9486,15.9573,28880.0
2019-12-19 14:00:00,18.42,18.42,18.41,18.41,32090.0,15.9573,15.9573,15.9486,15.9486,32090.0
2019-12-19 14:05:00,18.42,18.43,18.41,18.42,40694.0,15.9573,15.966,15.9486,15.9573,40694.0
2019-12-19 14:10:00,18.43,18.44,18.42,18.43,25340.0,15.966,15.9746,15.9573,15.966,25340.0
2019-12-19 14:15:00,18.43,18.45,18.43,18.43,17530.0,15.966,15.9833,15.966,15.966,17530.0
2019-12-19 14:20:00,18.43,18.45,18.43,18.43,23100.0,15.966,15.9833,15.966,15.966,23100.0
2019-12-19 14:25:00,18.43,18.45,18.43,18.43,23128.0,15.966,15.9833,15.966,15.966,23128.0
2019-12-19 14:30:00,18.43,18.43,18.42,18.43,25242.0,15.966,15.966,15.9573,15.966,25242.0
2019-12-19 14:35:00,18.43,18.43,18.42,18.42,15774.0,15.966,15.966,15.9573,15.9573,15774.0
2019-12-19 14:40:00,18.42,18.42,18.4,18.41,38492.0,15.9573,15.9573,15.94,15.9486,38492.0
2019-12-19 14:45:00,18.41,18.41,18.4,18.4,27214.0,15.9486,15.9486,15.94,15.94,27214.0
2019-12-19 14:50:00,18.4,18.41,18.4,18.41,41044.0,15.94,15.9486,15.94,15.9486,41044.0
2019-12-19 14:55:00,18.41,18.42,18.4,18.42,50906.0,15.9486,15.9573,15.94,15.9573,50906.0
2019-12-19 15:00:00,18.42,18.42,18.41,18.42,13102.0,15.9573,15.9573,15.9486,15.9573,13102.0
2019-12-19 15:05:00,18.41,18.42,18.41,18.42,21884.0,15.9486,15.9573,15.9486,15.9573,21884.0
2019-12-19 15:10:00,18.41,18.42,18.38,18.39,58824.0,15.9486,15.9573,15.9227,15.9313,58824.0
2019-12-19 15:15:00,18.39,18.39,18.36,18.38,43900.0,15.9313,15.9313,15.9053,15.9227,43900.0
2019-12-19 15:20:00,18.38,18.4,18.38,18.38,33316.0,15.9227,15.94,15.9227,15.9227,33316.0
2019-12-19 15:25:00,18.38,18.39,18.38,18.38,93830.0,15.9227,15.9313,15.9227,15.9227,93830.0
2019-12-19 15:30:00,18.39,18.4,18.38,18.39,40898.0,15.9313,15.94,15.9227,15.9313,40898.0
2019-12-19 15:35:00,18.39,18.39,18.38,18.39,42324.0,15.9313,15.9313,15.9227,15.9313,42324.0
2019-12-19 15:40:00,18.39,18.4,18.39,18.39,36796.0,15.9313,15.94,15.9313,15.9313,36796.0
2019-12-19 15:45:00,18.39,18.39,18.38,18.38,42948.0,15.9313,15.9313,15.9227,15.9227,42948.0
2019-12-19 15:50:00,18.38,18.4,18.36,18.4,216356.0,15.9227,15.94,15.9053,15.94,216356.0
2019-12-19 15:55:00,18.4,18.41,18.38,18.4,281162.0,15.94,15.9486,15.9227,15.94,281162.0
2019-12-20 09:30:00,18.62,18.62,18.43,18.49,1773828.0,16.1306,16.1306,15.966,16.018,1773828.0
2019-12-20 09:35:00,18.49,18.49,18.36,18.47,44948.0,16.018,16.018,15.9053,16.0006,44948.0
2019-12-20 09:40:00,18.46,18.56,18.46,18.54,35576.0,15.992,16.0786,15.992,16.0613,35576.0
2019-12-20 09:45:00,18.55,18.57,18.5,18.57,35402.0,16.0699,16.0873,16.0266,16.0873,35402.0
2019-12-20 09:50:00,18.58,18.6,18.55,18.56,30186.0,16.0959,16.1132,16.0699,16.0786,30186.0
2019-12-20 09:55:00,18.55,18.6,18.55,18.6,24758.0,16.0699,16.1132,16.0699,16.1132,24758.0
2019-12-20 10:00:00,18.59,18.59,18.52,18.56,36658.0,16.1046,16.1046,16.0439,16.0786,36658.0
2019-12-20 10:05:00,18.55,18.58,18.55,18.57,34388.0,16.0699,16.0959,16.0699,16.0873,34388.0
2019-12-20 10:10:00,18.57,18.57,18.54,18.55,26892.0,16.0873,16.0873,16.0613,16.0699,26892.0
2019-12-20 10:15:00,18.55,18.58,18.54,18.56,30812.0,16.0699,16.0959,16.0613,16.0786,30812.0
2019-12-20 10:20:00,18.56,18.56,18.54,18.56,27508.0,16.0786,16.0786,16.0613,16.0786,27508.0
2019-12-20 10:25:00,18.56,18.58,18.56,18.57,27544.0,16.0786,16.0959,16.0786,16.0873,27544.0
2019-12-20 10:30:00,18.57,18.59,18.56,18.58,18938.0,16.0873,16.1046,16.0786,16.0959,18938.0
2019-12-20 10:35:00,18.6,18.6,18.56,18.57,17634.0,16.1132,16.1132,16.0786,16.0873,17634.0
2019-12-20 10:40:00,18.56,18.58,18.55,18.57,12648.0,16.0786,16.0959,16.0699,16.0873,12648.0
2019-12-20 10:45:00,18.57,18.58,18.56,18.57,14544.0,16.0873,16.0959,16.0786,16.0873,14544.0
2019-12-20 10:50:00,18.58,18.6,18.58,18.59,21838.0,16.0959,16.1132,16.0959,16.1046,21838.0
2019-12-20 10:55:00,18.59,18.6,18.58,18.6,35102.0,16.1046,16.1132,16.0959,16.1132,35102.0
2019-12-20 11:00:00,18.6,18.61,18.58,18.6,19000.0,16.1132,16.1219,16.0959,16.1132,19000.0
2019-12-20 11:05:00,18.6,18.61,18.59,18.6,33250.0,16.1132,16.1219,16.1046,16.1132,33250.0
2019-12-20 11:10:00,18.6,18.6,18.58,18.59,19072.0,16.1132,16.1132,16.0959,16.1046,19072.0
2019-12-20 11:15:00,18.59,18.59,18.56,18.57,13226.0,16.1046,16.1046,16.0786,16.0873,13226.0
2019-12-20 11:20:00,18.56,18.57,18.55,18.55,21330.0,16.0786,16.0873,16.0699,16.0699,21330.0
2019-12-20 11:25:00,18.55,18.56,18.54,18.55,20466.0,16.0699,16.0786,16.0613,16.0699,20466.0
2019-12-20 11:30:00,18.55,18.6,18.55,18.6,45224.0,16.0699,16.1132,16.0699,16.1132,45224.0
2019-12-20 11:35:00,18.6,18.61,18.59,18.6,33394.0,16.1132,16.1219,16.1046,16.1132,33394.0
2019-12-20 11:40:00,18.59,18.6,18.57,18.59,17888.0,16.1046,16.1132,16.0873,16.1046,17888.0
2019-12-20 11:45:00,18.59,18.59,18.57,18.58,17952.0,16.1046,16.1046,16.0873,16.0959,17952.0
2019-12-20 11:50:00,18.57,18.58,18.55,18.56,31950.0,16.0873,16.0959,16.0699,16.0786,31950.0
2019-12-20 11:55:00,18.56,18.57,18.55,18.57,17116.0,16.0786,16.0873,16.0699,16.0873,17116.0
2019-12-20 12:00:00,18.57,18.57,18.55,18.56,14854.0,16.0873,16.0873,16.0699,16.0786,14854.0
2019-12-20 12:05:00,18.55,18.55,18.52,18.53,18886.0,16.0699,16.0699,16.0439,16.0526,18886.0
2019-12-20 12:10:00,18.53,18.53,18.52,18.52,26958.0,16.0526,16.0526,16.0439,16.0439,26958.0
2019-12-20 12:15:00,18.53,18.53,18.52,18.52,26576.0,16.0526,16.0526,16.0439,16.0439,26576.0
2019-12-20 12:20:00,18.52,18.52,18.5,18.5,12590.0,16.0439,16.0439,16.0266,16.0266,12590.0
2019-12-20 12:25:00,18.5,18.52,18.49,18.5,21222.0,16.0266,16.0439,16.018,16.0266,21222.0
2019-12-20 12:30:00,18.5,18.51,18.5,18.5,30680.0,16.0266,16.0353,16.0266,16.0266,30680.0
2019-12-20 12:35:00,18.5,18.52,18.5,18.5,19432.0,16.0266,16.0439,16.0266,16.0266,19432.0
2019-12-20 12:40:00,18.5,18.55,18.5,18.55,63776.0,16.0266,16.0699,16.0266,16.0699,63776.0
2019-12-20 12:45:00,18.55,18.56,18.54,18.54,59146.0,16.0699,16.0786,16.0613,16.0613,59146.0
2019-12-20 12:50:00,18.54,18.55,18.54,18.55,17198.0,16.0613,16.0699,16.0613,16.0699,17198.0
2019-12-20 12:55:00,18.55,18.55,18.53,18.54,30478.0,16.0699,16.0699,16.0526,16.0613,30478.0
2019-12-20 13:00:00,18.54,18.55,18.54,18.54,9870.0,16.0613,16.0699,16.0613,16.0613,9870.0
2019-12-20 13:05:00,18.54,18.55,18.54,18.55,14860.0,16.0613,16.0699,16.0613,16.0699,14860.0
2019-12-20 13:10:00,18.55,18.55,18.54,18.55,9668.0,16.0699,16.0699,16.0613,16.0699,9668.0
2019-12-20 13:15:00,18.55,18.55,18.52,18.54,69078.0,16.0699,16.0699,16.0439,16.0613,69078.0
2019-12-20 13:20:00,18.54,18.55,18.53,18.55,14032.0,16.0613,16.0699,16.0526,16.0699,14032.0
2019-12-20 13:25:00,18.55,18.55,18.54,18.55,13582.0,16.0699,16.0699,16.0613,16.0699,13582.0
2019-12-20 13:30:00,18.55,18.56,18.54,18.56,21428.0,16.0699,16.0786,16.0613,16.0786,21428.0
2019-12-20 13:35:00,18.56,18.57,18.56,18.57,16644.0,16.0786,16.0873,16.0786,16.0873,16644.0
2019-12-20 13:40:00,18.57,18.57,18.55,18.56,14614.0,16.0873,16.0873,16.0699,16.0786,14614.0
2019-12-20 13:45:00,18.56,18.56,18.55,18.56,16482.0,16.0786,16.0786,16.0699,16.0786,16482.0
2019-12-20 13:50:00,18.56,18.56,18.54,18.56,12896.0,16.0786,16.0786,16.0613,16.0786,12896.0
2019-12-20 13:55:00,18.56,18.56,18.55,18.56,20396.0,16.0786,16.0786,16.0699,16.0786,20396.0
2019-12-20 14:00:00,18.56,18.56,18.56,18.56,22200.0,16.0786,16.0786,16.0786,16.0786,22200.0
2019-12-20 14:05:00,18.56,18.57,18.55,18.56,20226.0,16.0786,16.0873,16.0699,16.0786,20226.0
2019-12-20 14:10:00,18.57,18.57,18.56,18.57,11118.0,16.0873,16.0873,16.0786,16.0873,11118.0
2019-12-20 14:15:00,18.57,18.57,18.56,18.56,26844.0,16.0873,16.0873,16.0786,16.0786,26844.0
2019-12-20 14:20:00,18.56,18.56,18.55,18.56,26700.0,16.0786,16.0786,16.0699,16.0786,26700.0
2019-12-20 14:25:00,18.56,18.57,18.56,18.57,15720.0,16.0786,16.0873,16.0786,16.0873,15720.0
2019-12-20 14:30:00,18.57,18.57,18.56,18.56,14916.0,16.0873,16.0873,16.0786,16.0786,14916.0
2019-12-20 14:35:00,18.56,18.57,18.56,18.57,14718.0,16.0786,16.0873,16.0786,16.0873,14718.0
2019-12-20 14:40:00,18.57,18.57,18.56,18.57,18510.0,16.0873,16.0873,16.0786,16.0873,18510.0
2019-12-20 14:45:00,18.57,18.58,18.57,18.57,12458.0,16.0873,16.0959,16.0873,16.0873,12458.0
2019-12-20 14:50:00,18.57,18.58,18.56,18.58,22122.0,16.0873,16.0959,16.0786,16.0959,22122.0
2019-12-20 14:55:00,18.58,18.58,18.57,18.58,18460.0,16.0959,16.0959,16.0873,16.0959,18460.0
2019-12-20 15:00:00,18.58,18.59,18.57,18.59,38988.0,16.0959,16.1046,16.0873,16.1046,38988.0
2019-12-20 15:05:00,18.59,18.6,18.58,18.58,80000.0,16.1046,16.1132,16.0959,16.0959,80000.0
2019-12-20 15:10:00,18.58,18.58,18.56,18.56,29234.0,16.0959,16.0959,16.0786,16.0786,29234.0
2019-12-20 15:15:00,18.56,18.59,18.56,18.58,60772.0,16.0786,16.1046,16.0786,16.0959,60772.0
2019-12-20 15:20:00,18.58,18.6,18.57,18.59,41922.0,16.0959,16.1132,16.0873,16.1046,41922.0
2019-12-20 15:25:00,18.59,18.6,18.57,18.59,99868.0,16.1046,16.1132,16.0873,16.1046,99868.0
2019-12-20 15:30:00,18.59,18.6,18.58,18.6,77958.0,16.1046,16.1132,16.0959,16.1132,77958.0
2019-12-20 15:35:00,18.6,18.61,18.59,18.6,104832.0,16.1132,16.1219,16.1046,16.1132,104832.0
2019-12-20 15:40:00,18.6,18.61,18.58,18.6,118984.0,16.1132,16.1219,16.0959,16.1132,118984.0
2019-12-20 15:45:00,18.6,18.61,18.59,18.61,99842.0,16.1132,16.1219,16.1046,16.1219,99842.0
2019-12-20 15:50:00,18.61,18.61,18.54,18.55,450176.0,16.1219,16.1219,16.0613,16.0699,450176.0
2019-12-20 15:55:00,18.54,18.58,18.54,18.56,594184.0,16.0613,16.0959,16.0613,16.0786,594184.0
2019-12-23 09:30:00,18.7,18.72,18.58,18.65,89380.0,16.1999,16.2172,16.0959,16.1566,89380.0
2019-12-23 09:35:00,18.64,18.64,18.59,18.61,38370.0,16.1479,16.1479,16.1046,16.1219,38370.0
2019-12-23 09:40:00,18.61,18.61,18.57,18.6,72808.0,16.1219,16.1219,16.0873,16.1132,72808.0
2019-12-23 09:45:00,18.6,18.61,18.59,18.61,53802.0,16.1132,16.1219,16.1046,16.1219,53802.0
2019-12-23 09:50:00,18.61,18.61,18.57,18.57,52320.0,16.1219,16.1219,16.0873,16.0873,52320.0
2019-12-23 09:55:00,18.57,18.58,18.55,18.56,39860.0,16.0873,16.0959,16.0699,16.0786,39860.0
2019-12-23 10:00:00,18.57,18.6,18.56,18.59,36658.0,16.0873,16.1132,16.0786,16.1046,36658.0
2019-12-23 10:05:00,18.59,18.63,18.59,18.61,33984.0,16.1046,16.1392,16.1046,16.1219,33984.0
2019-12-23 10:10:00,18.61,18.64,18.61,18.62,14340.0,16.1219,16.1479,16.1219,16.1306,14340.0
2019-12-23 10:15:00,18.62,18.63,18.59,18.63,106548.0,16.1306,16.1392,16.1046,16.1392,106548.0
2019-12-23 10:20:00,18.63,18.63,18.6,18.61,26140.0,16.1392,16.1392,16.1132,16.1219,26140.0
2019-12-23 10:25:00,18.61,18.62,18.6,18.61,20146.0,16.1219,16.1306,16.1132,16.1219,20146.0
2019-12-23 10:30:00,18.61,18.61,18.6,18.6,34338.0,16.1219,16.1219,16.1132,16.1132,34338.0
2019-12-23 10:35:00,18.6,18.61,18.58,18.6,44332.0,16.1132,16.1219,16.0959,16.1132,44332.0
2019-12-23 10:40:00,18.6,18.6,18.57,18.6,43668.0,16.1132,16.1132,16.0873,16.1132,43668.0
2019-12-23 10:45:00,18.6,18.6,18.55,18.56,43000.0,16.1132,16.1132,16.0699,16.0786,43000.0
2019-12-23 10:50:00,18.56,18.58,18.55,18.57,29350.0,16.0786,16.0959,16.0699,16.0873,29350.0
2019-12-23 10:55:00,18.58,18.59,18.56,18.59,32760.0,16.0959,16.1046,16.0786,16.1046,32760.0
2019-12-23 11:00:00,18.6,18.6,18.58,18.59,19932.0,16.1132,16.1132,16.0959,16.1046,19932.0
2019-12-23 11:05:00,18.59,18.61,18.57,18.6,42540.0,16.1046,16.1219,16.0873,16.1132,42540.0
2019-12-23 11:10:00,18.59,18.59,18.57,18.58,18776.0,16.1046,16.1046,16.0873,16.0959,18776.0
2019-12-23 11:15:00,18.59,18.59,18.58,18.59,25580.0,16.1046,16.1046,16.0959,16.1046,25580.0
2019-12-23 11:20:00,18.58,18.59,18.57,18.58,29156.0,16.0959,16.1046,16.0873,16.0959,29156.0
2019-12-23 11:25:00,18.58,18.59,18.58,18.59,22708.0,16.0959,16.1046,16.0959,16.1046,22708.0
2019-12-23 11:30:00,18.58,18.59,18.57,18.58,16822.0,16.0959,16.1046,16.0873,16.0959,16822.0
2019-12-23 11:35:00,18.58,18.59,18.57,18.58,28214.0,16.0959,16.1046,16.0873,16.0959,28214.0
2019-12-23 11:40:00,18.58,18.58,18.57,18.58,17810.0,16.0959,16.0959,16.0873,16.0959,17810.0
2019-12-23 11:45:00,18.58,18.58,18.57,18.57,19752.0,16.0959,16.0959,16.0873,16.0873,19752.0
2019-12-23 11:50:00,18.57,18.58,18.56,18.58,14650.0,16.0873,16.0959,16.0786,16.0959,14650.0
2019-12-23 11:55:00,18.57,18.57,18.56,18.56,18104.0,16.0873,16.0873,16.0786,16.0786,18104.0
2019-12-23 12:00:00,18.56,18.57,18.56,18.56,9872.0,16.0786,16.0873,16.0786,16.0786,9872.0
2019-12-23 12:05:00,18.57,18.57,18.54,18.54,26712.0,16.0873,16.0873,16.0613,16.0613,26712.0
2019-12-23 12:10:00,18.54,18.55,18.53,18.54,27750.0,16.0613,16.0699,16.0526,16.0613,27750.0
2019-12-23 12:15:00,18.54,18.56,18.54,18.55,20718.0,16.0613,16.0786,16.0613,16.0699,20718.0
2019-12-23 12:20:00,18.55,18.55,18.54,18.54,17390.0,16.0699,16.0699,16.0613,16.0613,17390.0
2019-12-23 12:25:00,18.54,18.54,18.52,18.54,28172.0,16.0613,16.0613,16.0439,16.0613,28172.0
2019-12-23 12:30:00,18.54,18.55,18.54,18.54,11192.0,16.0613,16.0699,16.0613,16.0613,11192.0
2019-12-23 12:35:00,18.54,18.56,18.54,18.55,20182.0,16.0613,16.0786,16.0613,16.0699,20182.0
2019-12-23 12:40:00,18.55,18.56,18.54,18.55,19566.0,16.0699,16.0786,16.0613,16.0699,19566.0
2019-12-23 12:45:00,18.55,18.56,18.54,18.56,11536.0,16.0699,16.0786,16.0613,16.0786,11536.0
2019-12-23 12:50:00,18.56,18.56,18.54,18.54,17504.0,16.0786,16.0786,16.0613,16.0613,17504.0
2019-12-23 12:55:00,18.55,18.55,18.54,18.55,14934.0,16.0699,16.0699,16.0613,16.0699,14934.0
2019-12-23 13:00:00,18.55,18.58,18.55,18.57,30732.0,16.0699,16.0959,16.0699,16.0873,30732.0
2019-12-23 13:05:00,18.57,18.58,18.56,18.57,11406.0,16.0873,16.0959,16.0786,16.0873,11406.0
2019-12-23 13:10:00,18.56,18.58,18.56,18.57,58232.0,16.0786,16.0959,16.0786,16.0873,58232.0
2019-12-23 13:15:00,18.57,18.57,18.57,18.57,13220.0,16.0873,16.0873,16.0873,16.0873,13220.0
2019-12-23 13:20:00,18.57,18.58,18.56,18.58,27080.0,16.0873,16.0959,16.0786,16.0959,27080.0
2019-12-23 13:25:00,18.58,18.59,18.57,18.58,64010.0,16.0959,16.1046,16.0873,16.0959,64010.0
2019-12-23 13:30:00,18.58,18.62,18.58,18.61,54712.0,16.0959,16.1306,16.0959,16.1219,54712.0
2019-12-23 13:35:00,18.61,18.61,18.58,18.58,34712.0,16.1219,16.1219,16.0959,16.0959,34712.0
2019-12-23 13:40:00,18.59,18.59,18.57,18.58,19540.0,16.1046,16.1046,16.0873,16.0959,19540.0
2019-12-23 13:45:00,18.58,18.58,18.55,18.55,24598.0,16.0959,16.0959,16.0699,16.0699,24598.0
2019-12-23 13:50:00,18.55,18.56,18.53,18.53,57698.0,16.0699,16.0786,16.0526,16.0526,57698.0
2019-12-23 13:55:00,18.53,18.54,18.53,18.54,26094.0,16.0526,16.0613,16.0526,16.0613,26094.0
2019-12-23 14:00:00,18.54,18.55,18.53,18.54,43444.0,16.0613,16.0699,16.0526,16.0613,43444.0
2019-12-23 14:05:00,18.55,18.55,18.54,18.54,20552.0,16.0699,16.0699,16.0613,16.0613,20552.0
2019-12-23 14:10:00,18.54,18.54,18.51,18.54,48710.0,16.0613,16.0613,16.0353,16.0613,48710.0
2019-12-23 14:15:00,18.54,18.55,18.53,18.55,26700.0,16.0613,16.0699,16.0526,16.0699,26700.0
2019-12-23 14:20:00,18.54,18.56,18.54,18.54,28048.0,16.0613,16.0786,16.0613,16.0613,28048.0
2019-12-23 14:25:00,18.54,18.54,18.53,18.53,38834.0,16.0613,16.0613,16.0526,16.0526,38834.0
2019-12-23 14:30:00,18.53,18.53,18.5,18.51,47262.0,16.0526,16.0526,16.0266,16.0353,47262.0
2019-12-23 14:35:00,18.51,18.52,18.49,18.5,96090.0,16.0353,16.0439,16.018,16.0266,96090.0
2019-12-23 14:40:00,18.5,18.5,18.49,18.5,51096.0,16.0266,16.0266,16.018,16.0266,51096.0
2019-12-23 14:45:00,18.5,18.5,18.48,18.49,58384.0,16.0266,16.0266,16.0093,16.018,58384.0
2019-12-23 14:50:00,18.49,18.52,18.48,18.49,74090.0,16.018,16.0439,16.0093,16.018,74090.0
2019-12-23 14:55:00,18.49,18.5,18.48,18.49,29658.0,16.018,16.0266,16.0093,16.018,29658.0
2019-12-23 15:00:00,18.49,18.5,18.48,18.49,26348.0,16.018,16.0266,16.0093,16.018,26348.0
2019-12-23 15:05:00,18.49,18.5,18.49,18.49,46250.0,16.018,16.0266,16.018,16.018,46250.0
2019-12-23 15:10:00,18.5,18.5,18.49,18.49,27588.0,16.0266,16.0266,16.018,16.018,27588.0
2019-12-23 15:15:00,18.49,18.49,18.49,18.49,21176.0,16.018,16.018,16.018,16.018,21176.0
2019-12-23 15:20:00,18.49,18.49,18.48,18.48,40124.0,16.018,16.018,16.0093,16.0093,40124.0
2019-12-23 15:25:00,18.48,18.5,18.48,18.49,77992.0,16.0093,16.0266,16.0093,16.018,77992.0
2019-12-23 15:30:00,18.49,18.5,18.46,18.46,87994.0,16.018,16.0266,15.992,15.992,87994.0
2019-12-23 15:35:00,18.46,18.47,18.43,18.44,148458.0,15.992,16.0006,15.966,15.9746,148458.0
2019-12-23 15:40:00,18.43,18.44,18.42,18.43,161654.0,15.966,15.9746,15.9573,15.966,161654.0
2019-12-23 15:45:00,18.43,18.45,18.43,18.45,97350.0,15.966,15.9833,15.966,15.9833,97350.0
2019-12-23 15:50:00,18.45,18.47,18.44,18.47,211070.0,15.9833,16.0006,15.9746,16.0006,211070.0
2019-12-23 15:55:00,18.47,18.48,18.46,18.47,350918.0,16.0006,16.0093,15.992,16.0006,350918.0
2019-12-24 09:30:00,18.53,18.53,18.41,18.43,102070.0,16.0526,16.0526,15.9486,15.966,102070.0
2019-12-24 09:35:00,18.43,18.46,18.37,18.46,20958.0,15.966,15.992,15.914,15.992,20958.0
2019-12-24 09:40:00,18.46,18.5,18.45,18.48,20014.0,15.992,16.0266,15.9833,16.0093,20014.0
2019-12-24 09:45:00,18.49,18.51,18.47,18.49,13568.0,16.018,16.0353,16.0006,16.018,13568.0
2019-12-24 09:50:00,18.5,18.5,18.45,18.48,29540.0,16.0266,16.0266,15.9833,16.0093,29540.0
2019-12-24 09:55:00,18.48,18.49,18.46,18.48,144092.0,16.0093,16.018,15.992,16.0093,144092.0
2019-12-24 10:00:00,18.48,18.5,18.46,18.46,43862.0,16.0093,16.0266,15.992,15.992,43862.0
2019-12-24 10:05:00,18.47,18.5,18.46,18.49,17488.0,16.0006,16.0266,15.992,16.018,17488.0
2019-12-24 10:10:00,18.49,18.5,18.48,18.48,22600.0,16.018,16.0266,16.0093,16.0093,22600.0
2019-12-24 10:15:00,18.48,18.49,18.47,18.48,26852.0,16.0093,16.018,16.0006,16.0093,26852.0
2019-12-24 10:20:00,18.48,18.48,18.46,18.47,21038.0,16.0093,16.0093,15.992,16.0006,21038.0
2019-12-24 10:25:00,18.47,18.49,18.46,18.49,19300.0,16.0006,16.018,15.992,16.018,19300.0
2019-12-24 10:30:00,18.49,18.49,18.46,18.46,29316.0,16.018,16.018,15.992,15.992,29316.0
2019-12-24 10:35:00,18.46,18.49,18.45,18.48,29054.0,15.992,16.018,15.9833,16.0093,29054.0
2019-12-24 10:40:00,18.48,18.5,18.47,18.48,24256.0,16.0093,16.0266,16.0006,16.0093,24256.0
2019-12-24 10:45:00,18.48,18.48,18.45,18.45,26444.0,16.0093,16.0093,15.9833,15.9833,26444.0
2019-12-24 10:50:00,18.46,18.46,18.44,18.46,25018.0,15.992,15.992,15.9746,15.992,25018.0
2019-12-24 10:55:00,18.46,18.46,18.45,18.45,10020.0,15.992,15.992,15.9833,15.9833,10020.0
2019-12-24 11:00:00,18.46,18.48,18.45,18.48,20692.0,15.992,16.0093,15.9833,16.0093,20692.0
2019-12-24 11:05:00,18.48,18.48,18.47,18.47,22928.0,16.0093,16.0093,16.0006,16.0006,22928.0
2019-12-24 11:10:00,18.48,18.49,18.47,18.49,6998.0,16.0093,16.018,16.0006,16.018,6998.0
2019-12-24 11:15:00,18.49,18.49,18.47,18.49,19210.0,16.018,16.018,16.0006,16.018,19210.0
2019-12-24 11:20:00,18.48,18.49,18.48,18.48,17172.0,16.0093,16.018,16.0093,16.0093,17172.0
2019-12-24 11:25:00,18.48,18.48,18.47,18.47,18074.0,16.0093,16.0093,16.0006,16.0006,18074.0
2019-12-24 11:30:00,18.47,18.48,18.46,18.47,32056.0,16.0006,16.0093,15.992,16.0006,32056.0
2019-12-24 11:35:00,18.47,18.47,18.45,18.45,29336.0,16.0006,16.0006,15.9833,15.9833,29336.0
2019-12-24 11:40:00,18.45,18.46,18.44,18.45,15844.0,15.9833,15.992,15.9746,15.9833,15844.0
2019-12-24 11:45:00,18.45,18.46,18.45,18.46,16704.0,15.9833,15.992,15.9833,15.992,16704.0
2019-12-24 11:50:00,18.46,18.47,18.45,18.46,16376.0,15.992,16.0006,15.9833,15.992,16376.0
2019-12-24 11:55:00,18.46,18.46,18.45,18.46,14824.0,15.992,15.992,15.9833,15.992,14824.0
2019-12-24 12:00:00,18.46,18.48,18.46,18.47,20776.0,15.992,16.0093,15.992,16.0006,20776.0
2019-12-24 12:05:00,18.46,18.47,18.46,18.47,14004.0,15.992,16.0006,15.992,16.0006,14004.0
2019-12-24 12:10:00,18.47,18.47,18.46,18.47,11870.0,16.0006,16.0006,15.992,16.0006,11870.0
2019-12-24 12:15:00,18.47,18.48,18.46,18.48,27802.0,16.0006,16.0093,15.992,16.0093,27802.0
2019-12-24 12:20:00,18.47,18.49,18.47,18.47,34924.0,16.0006,16.018,16.0006,16.0006,34924.0
2019-12-24 12:25:00,18.48,18.49,18.47,18.49,12788.0,16.0093,16.018,16.0006,16.018,12788.0
2019-12-24 12:30:00,18.49,18.49,18.48,18.49,16474.0,16.018,16.018,16.0093,16.018,16474.0
2019-12-24 12:35:00,18.48,18.49,18.47,18.47,19872.0,16.0093,16.018,16.0006,16.0006,19872.0
2019-12-24 12:40:00,18.47,18.48,18.47,18.47,12824.0,16.0006,16.0093,16.0006,16.0006,12824.0
2019-12-24 12:45:00,18.47,18.48,18.46,18.47,42986.0,16.0006,16.0093,15.992,16.0006,42986.0
2019-12-24 12:50:00,18.48,18.48,18.47,18.48,18186.0,16.0093,16.0093,16.0006,16.0093,18186.0
2019-12-24 12:55:00,18.48,18.5,18.47,18.5,117582.0,16.0093,16.0266,16.0006,16.0266,117582.0
2019-12-26 09:30:00,18.5,18.5,18.42,18.43,43752.0,16.0266,16.0266,15.9573,15.966,43752.0
2019-12-26 09:35:00,18.43,18.44,18.39,18.42,20168.0,15.966,15.9746,15.9313,15.9573,20168.0
2019-12-26 09:40:00,18.43,18.45,18.42,18.43,14116.0,15.966,15.9833,15.9573,15.966,14116.0
2019-12-26 09:45:00,18.43,18.47,18.42,18.47,44642.0,15.966,16.0006,15.9573,16.0006,44642.0
2019-12-26 09:50:00,18.46,18.48,18.45,18.45,6416.0,15.992,16.0093,15.9833,15.9833,6416.0
2019-12-26 09:55:00,18.45,18.46,18.41,18.41,12300.0,15.9833,15.992,15.9486,15.9486,12300.0
2019-12-26 10:00:00,18.4,18.42,18.4,18.41,17914.0,15.94,15.9573,15.94,15.9486,17914.0
2019-12-26 10:05:00,18.41,18.43,18.4,18.4,14106.0,15.9486,15.966,15.94,15.94,14106.0
2019-12-26 10:10:00,18.4,18.41,18.4,18.4,10826.0,15.94,15.9486,15.94,15.94,10826.0
2019-12-26 10:15:00,18.41,18.42,18.4,18.41,8392.0,15.9486,15.9573,15.94,15.9486,8392.0
2019-12-26 10:20:00,18.41,18.42,18.41,18.42,14096.0,15.9486,15.9573,15.9486,15.9573,14096.0
2019-12-26 10:25:00,18.42,18.43,18.41,18.43,15086.0,15.9573,15.966,15.9486,15.966,15086.0
2019-12-26 10:30:00,18.43,18.43,18.42,18.42,7908.0,15.966,15.966,15.9573,15.9573,7908.0
2019-12-26 10:35:00,18.42,18.42,18.41,18.42,7112.0,15.9573,15.9573,15.9486,15.9573,7112.0
2019-12-26 10:40:00,18.42,18.42,18.41,18.41,11380.0,15.9573,15.9573,15.9486,15.9486,11380.0
2019-12-26 10:45:00,18.42,18.43,18.41,18.41,13604.0,15.9573,15.966,15.9486,15.9486,13604.0
2019-12-26 10:50:00,18.42,18.42,18.41,18.42,13194.0,15.9573,15.9573,15.9486,15.9573,13194.0
2019-12-26 10:55:00,18.42,18.43,18.41,18.42,6890.0,15.9573,15.966,15.9486,15.9573,6890.0
2019-12-26 11:00:00,18.41,18.42,18.4,18.41,17924.0,15.9486,15.9573,15.94,15.9486,17924.0
2019-12-26 11:05:00,18.41,18.41,18.4,18.4,17172.0,15.9486,15.9486,15.94,15.94,17172.0
2019-12-26 11:10:00,18.4,18.4,18.38,18.39,30536.0,15.94,15.94,15.9227,15.9313,30536.0
2019-12-26 11:15:00,18.39,18.4,18.39,18.4,13224.0,15.9313,15.94,15.9313,15.94,13224.0
2019-12-26 11:20:00,18.4,18.41,18.39,18.41,10922.0,15.94,15.9486,15.9313,15.9486,10922.0
2019-12-26 11:25:00,18.41,18.43,18.41,18.43,49660.0,15.9486,15.966,15.9486,15.966,49660.0
2019-12-26 11:30:00,18.43,18.44,18.42,18.43,20388.0,15.966,15.9746,15.9573,15.966,20388.0
2019-12-26 11:35:00,18.43,18.43,18.43,18.43,15156.0,15.966,15.966,15.966,15.966,15156.0
2019-12-26 11:40:00,18.43,18.44,18.43,18.43,8980.0,15.966,15.9746,15.966,15.966,8980.0
2019-12-26 11:45:00,18.43,18.43,18.43,18.43,9700.0,15.966,15.966,15.966,15.966,9700.0
2019-12-26 11:50:00,18.43,18.43,18.41,18.41,9238.0,15.966,15.966,15.9486,15.9486,9238.0
2019-12-26 11:55:00,18.42,18.42,18.4,18.4,14200.0,15.9573,15.9573,15.94,15.94,14200.0
2019-12-26 12:00:00,18.4,18.41,18.4,18.4,3382.0,15.94,15.9486,15.94,15.94,3382.0
2019-12-26 12:05:00,18.4,18.4,18.39,18.39,17256.0,15.94,15.94,15.9313,15.9313,17256.0
2019-12-26 12:10:00,18.39,18.39,18.34,18.36,101166.0,15.9313,15.9313,15.888,15.9053,101166.0
2019-12-26 12:15:00,18.36,18.38,18.36,18.37,9232.0,15.9053,15.9227,15.9053,15.914,9232.0
2019-12-26 12:20:00,18.38,18.38,18.36,18.37,12270.0,15.9227,15.9227,15.9053,15.914,12270.0
2019-12-26 12:25:00,18.37,18.38,18.37,18.38,10406.0,15.914,15.9227,15.914,15.9227,10406.0
2019-12-26 12:30:00,18.38,18.39,18.36,18.37,24212.0,15.9227,15.9313,15.9053,15.914,24212.0
2019-12-26 12:35:00,18.37,18.39,18.37,18.39,8032.0,15.914,15.9313,15.914,15.9313,8032.0
2019-12-26 12:40:00,18.39,18.39,18.38,18.39,4200.0,15.9313,15.9313,15.9227,15.9313,4200.0
2019-12-26 12:45:00,18.38,18.39,18.38,18.39,5544.0,15.9227,15.9313,15.9227,15.9313,5544.0
2019-12-26 12:50:00,18.39,18.39,18.39,18.39,6006.0,15.9313,15.9313,15.9313,15.9313,6006.0
2019-12-26 12:55:00,18.39,18.41,18.39,18.39,41332.0,15.9313,15.9486,15.9313,15.9313,41332.0
2019-12-26 13:00:00,18.39,18.4,18.39,18.4,9446.0,15.9313,15.94,15.9313,15.94,9446.0
2019-12-26 13:05:00,18.39,18.39,18.38,18.38,4346.0,15.9313,15.9313,15.9227,15.9227,4346.0
2019-12-26 13:10:00,18.39,18.39,18.38,18.39,9832.0,15.9313,15.9313,15.9227,15.9313,9832.0
2019-12-26 13:15:00,18.38,18.39,18.38,18.39,14594.0,15.9227,15.9313,15.9227,15.9313,14594.0
2019-12-26 13:20:00,18.39,18.39,18.38,18.39,7342.0,15.9313,15.9313,15.9227,15.9313,7342.0
2019-12-26 13:25:00,18.39,18.4,18.38,18.4,24582.0,15.9313,15.94,15.9227,15.94,24582.0
2019-12-26 13:30:00,18.39,18.4,18.39,18.4,3600.0,15.9313,15.94,15.9313,15.94,3600.0
2019-12-26 13:35:00,18.4,18.41,18.39,18.41,29324.0,15.94,15.9486,15.9313,15.9486,29324.0
2019-12-26 13:40:00,18.41,18.42,18.4,18.4,17124.0,15.9486,15.9573,15.94,15.94,17124.0
2019-12-26 13:45:00,18.4,18.4,18.39,18.39,11500.0,15.94,15.94,15.9313,15.9313,11500.0
2019-12-26 13:50:00,18.39,18.4,18.39,18.39,7800.0,15.9313,15.94,15.9313,15.9313,7800.0
2019-12-26 13:55:00,18.39,18.4,18.38,18.39,15736.0,15.9313,15.94,15.9227,15.9313,15736.0
2019-12-26 14:00:00,18.39,18.4,18.39,18.39,20166.0,15.9313,15.94,15.9313,15.9313,20166.0
2019-12-26 14:05:00,18.4,18.4,18.38,18.39,16278.0,15.94,15.94,15.9227,15.9313,16278.0
2019-12-26 14:10:00,18.39,18.4,18.38,18.4,11816.0,15.9313,15.94,15.9227,15.94,11816.0
2019-12-26 14:15:00,18.4,18.4,18.39,18.39,8424.0,15.94,15.94,15.9313,15.9313,8424.0
2019-12-26 14:20:00,18.39,18.39,18.38,18.39,12362.0,15.9313,15.9313,15.9227,15.9313,12362.0
2019-12-26 14:25:00,18.39,18.4,18.38,18.39,36374.0,15.9313,15.94,15.9227,15.9313,36374.0
2019-12-26 14:30:00,18.38,18.39,18.36,18.39,44876.0,15.9227,15.9313,15.9053,15.9313,44876.0
2019-12-26 14:35:00,18.39,18.4,18.39,18.4,15362.0,15.9313,15.94,15.9313,15.94,15362.0
2019-12-26 14:40:00,18.4,18.4,18.4,18.4,15580.0,15.94,15.94,15.94,15.94,15580.0
2019-12-26 14:45:00,18.4,18.42,18.4,18.42,21322.0,15.94,15.9573,15.94,15.9573,21322.0
2019-12-26 14:50:00,18.42,18.43,18.41,18.41,19296.0,15.9573,15.966,15.9486,15.9486,19296.0
2019-12-26 14:55:00,18.41,18.43,18.41,18.43,27684.0,15.9486,15.966,15.9486,15.966,27684.0
2019-12-26 15:00:00,18.43,18.43,18.42,18.42,21390.0,15.966,15.966,15.9573,15.9573,21390.0
2019-12-26 15:05:00,18.42,18.43,18.42,18.42,13518.0,15.9573,15.966,15.9573,15.9573,13518.0
2019-12-26 15:10:00,18.42,18.44,18.42,18.43,20358.0,15.9573,15.9746,15.9573,15.966,20358.0
2019-12-26 15:15:00,18.43,18.45,18.43,18.44,16264.0,15.966,15.9833,15.966,15.9746,16264.0
2019-12-26 15:20:00,18.44,18.46,18.43,18.45,27476.0,15.9746,15.992,15.966,15.9833,27476.0
2019-12-26 15:25:00,18.44,18.45,18.44,18.45,24970.0,15.9746,15.9833,15.9746,15.9833,24970.0
2019-12-26 15:30:00,18.45,18.45,18.43,18.43,20174.0,15.9833,15.9833,15.966,15.966,20174.0
2019-12-26 15:35:00,18.43,18.44,18.41,18.42,50420.0,15.966,15.9746,15.9486,15.9573,50420.0
2019-12-26 15:40:00,18.41,18.45,18.41,18.43,57398.0,15.9486,15.9833,15.9486,15.966,57398.0
2019-12-26 15:45:00,18.43,18.44,18.42,18.42,75460.0,15.966,15.9746,15.9573,15.9573,75460.0
2019-12-26 15:50:00,18.42,18.47,18.42,18.47,117646.0,15.9573,16.0006,15.9573,16.0006,117646.0
2019-12-26 15:55:00,18.47,18.48,18.45,18.47,199202.0,16.0006,16.0093,15.9833,16.0006,199202.0
2019-12-27 09:30:00,18.5,18.54,18.39,18.44,144296.0,16.0266,16.0613,15.9313,15.9746,144296.0
2019-12-27 09:35:00,18.44,18.5,18.43,18.49,38740.0,15.9746,16.0266,15.966,16.018,38740.0
2019-12-27 09:40:00,18.48,18.53,18.48,18.49,39800.0,16.0093,16.0526,16.0093,16.018,39800.0
2019-12-27 09:45:00,18.49,18.5,18.46,18.46,37400.0,16.018,16.0266,15.992,15.992,37400.0
2019-12-27 09:50:00,18.46,18.47,18.43,18.45,41094.0,15.992,16.0006,15.966,15.9833,41094.0
2019-12-27 09:55:00,18.45,18.47,18.43,18.43,45112.0,15.9833,16.0006,15.966,15.966,45112.0
2019-12-27 10:00:00,18.42,18.42,18.4,18.41,16724.0,15.9573,15.9573,15.94,15.9486,16724.0
2019-12-27 10:05:00,18.41,18.41,18.39,18.4,22130.0,15.9486,15.9486,15.9313,15.94,22130.0
2019-12-27 10:10:00,18.4,18.41,18.39,18.4,29808.0,15.94,15.9486,15.9313,15.94,29808.0
2019-12-27 10:15:00,18.39,18.39,18.37,18.38,22542.0,15.9313,15.9313,15.914,15.9227,22542.0
2019-12-27 10:20:00,18.38,18.38,18.33,18.36,199356.0,15.9227,15.9227,15.8793,15.9053,199356.0
2019-12-27 10:25:00,18.36,18.37,18.34,18.36,16882.0,15.9053,15.914,15.888,15.9053,16882.0
2019-12-27 10:30:00,18.36,18.37,18.35,18.36,16284.0,15.9053,15.914,15.8967,15.9053,16284.0
2019-12-27 10:35:00,18.36,18.41,18.36,18.4,14132.0,15.9053,15.9486,15.9053,15.94,14132.0
2019-12-27 10:40:00,18.4,18.43,18.4,18.43,26102.0,15.94,15.966,15.94,15.966,26102.0
2019-12-27 10:45:00,18.43,18.44,18.42,18.42,22132.0,15.966,15.9746,15.9573,15.9573,22132.0
2019-12-27 10:50:00,18.42,18.43,18.41,18.42,16304.0,15.9573,15.966,15.9486,15.9573,16304.0
2019-12-27 10:55:00,18.42,18.43,18.42,18.43,46646.0,15.9573,15.966,15.9573,15.966,46646.0
2019-12-27 11:00:00,18.43,18.45,18.43,18.44,18166.0,15.966,15.9833,15.966,15.9746,18166.0
2019-12-27 11:05:00,18.45,18.46,18.43,18.43,56856.0,15.9833,15.992,15.966,15.966,56856.0
2019-12-27 11:10:00,18.44,18.45,18.43,18.44,14514.0,15.9746,15.9833,15.966,15.9746,14514.0
2019-12-27 11:15:00,18.44,18.44,18.43,18.43,27156.0,15.9746,15.9746,15.966,15.966,27156.0
2019-12-27 11:20:00,18.44,18.47,18.43,18.46,15470.0,15.9746,16.0006,15.966,15.992,15470.0
2019-12-27 11:25:00,18.47,18.47,18.46,18.47,21416.0,16.0006,16.0006,15.992,16.0006,21416.0
2019-12-27 11:30:00,18.47,18.48,18.47,18.47,14076.0,16.0006,16.0093,16.0006,16.0006,14076.0
2019-12-27 11:35:00,18.47,18.48,18.46,18.46,22776.0,16.0006,16.0093,15.992,15.992,22776.0
2019-12-27 11:40:00,18.46,18.47,18.45,18.47,13076.0,15.992,16.0006,15.9833,16.0006,13076.0
2019-12-27 11:45:00,18.47,18.48,18.46,18.46,12642.0,16.0006,16.0093,15.992,15.992,12642.0
2019-12-27 11:50:00,18.46,18.48,18.46,18.48,17186.0,15.992,16.0093,15.992,16.0093,17186.0
2019-12-27 11:55:00,18.48,18.49,18.47,18.48,16892.0,16.0093,16.018,16.0006,16.0093,16892.0
2019-12-27 12:00:00,18.48,18.49,18.47,18.47,12180.0,16.0093,16.018,16.0006,16.0006,12180.0
2019-12-27 12:05:00,18.47,18.47,18.45,18.46,15630.0,16.0006,16.0006,15.9833,15.992,15630.0
2019-12-27 12:10:00,18.46,18.48,18.46,18.47,13240.0,15.992,16.0093,15.992,16.0006,13240.0
2019-12-27 12:15:00,18.47,18.48,18.47,18.48,17980.0,16.0006,16.0093,16.0006,16.0093,17980.0
2019-12-27 12:20:00,18.48,18.48,18.45,18.45,17884.0,16.0093,16.0093,15.9833,15.9833,17884.0
2019-12-27 12:25:00,18.45,18.46,18.45,18.45,12616.0,15.9833,15.992,15.9833,15.9833,12616.0
2019-12-27 12:30:00,18.45,18.46,18.45,18.45,11712.0,15.9833,15.992,15.9833,15.9833,11712.0
2019-12-27 12:35:00,18.45,18.45,18.44,18.45,4214.0,15.9833,15.9833,15.9746,15.9833,4214.0
2019-12-27 12:40:00,18.45,18.45,18.42,18.43,17550.0,15.9833,15.9833,15.9573,15.966,17550.0
2019-12-27 12:45:00,18.43,18.45,18.43,18.44,17998.0,15.966,15.9833,15.966,15.9746,17998.0
2019-12-27 12:50:00,18.44,18.45,18.43,18.44,10134.0,15.9746,15.9833,15.966,15.9746,10134.0
2019-12-27 12:55:00,18.44,18.47,18.43,18.46,21912.0,15.9746,16.0006,15.966,15.992,21912.0
2019-12-27 13:00:00,18.46,18.47,18.45,18.46,12464.0,15.992,16.0006,15.9833,15.992,12464.0
2019-12-27 13:05:00,18.46,18.47,18.45,18.47,23516.0,15.992,16.0006,15.9833,16.0006,23516.0
2019-12-27 13:10:00,18.47,18.47,18.46,18.46,16750.0,16.0006,16.0006,15.992,15.992,16750.0
2019-12-27 13:15:00,18.47,18.47,18.46,18.46,5790.0,16.0006,16.0006,15.992,15.992,5790.0
2019-12-27 13:20:00,18.47,18.47,18.46,18.47,11328.0,16.0006,16.0006,15.992,16.0006,11328.0
2019-12-27 13:25:00,18.47,18.49,18.47,18.48,29966.0,16.0006,16.018,16.0006,16.0093,29966.0
2019-12-27 13:30:00,18.47,18.48,18.46,18.47,10432.0,16.0006,16.0093,15.992,16.0006,10432.0
2019-12-27 13:35:00,18.48,18.48,18.45,18.46,18566.0,16.0093,16.0093,15.9833,15.992,18566.0
2019-12-27 13:40:00,18.47,18.47,18.45,18.46,10120.0,16.0006,16.0006,15.9833,15.992,10120.0
2019-12-27 13:45:00,18.46,18.46,18.45,18.46,6856.0,15.992,15.992,15.9833,15.992,6856.0
2019-12-27 13:50:00,18.46,18.46,18.44,18.45,24728.0,15.992,15.992,15.9746,15.9833,24728.0
2019-12-27 13:55:00,18.44,18.45,18.43,18.44,18790.0,15.9746,15.9833,15.966,15.9746,18790.0
2019-12-27 14:00:00,18.45,18.45,18.44,18.45,11256.0,15.9833,15.9833,15.9746,15.9833,11256.0
2019-12-27 14:05:00,18.45,18.45,18.44,18.45,11676.0,15.9833,15.9833,15.9746,15.9833,11676.0
2019-12-27 14:10:00,18.45,18.45,18.44,18.44,6340.0,15.9833,15.9833,15.9746,15.9746,6340.0
2019-12-27 14:15:00,18.44,18.46,18.43,18.46,36830.0,15.9746,15.992,15.966,15.992,36830.0
2019-12-27 14:20:00,18.46,18.47,18.46,18.47,12880.0,15.992,16.0006,15.992,16.0006,12880.0
2019-12-27 14:25:00,18.47,18.48,18.47,18.48,30556.0,16.0006,16.0093,16.0006,16.0093,30556.0
2019-12-27 14:30:00,18.48,18.5,18.47,18.49,45060.0,16.0093,16.0266,16.0006,16.018,45060.0
2019-12-27 14:35:00,18.49,18.49,18.49,18.49,4640.0,16.018,16.018,16.018,16.018,4640.0
2019-12-27 14:40:00,18.49,18.5,18.48,18.5,31282.0,16.018,16.0266,16.0093,16.0266,31282.0
2019-12-27 14:45:00,18.5,18.5,18.49,18.49,16846.0,16.0266,16.0266,16.018,16.018,16846.0
2019-12-27 14:50:00,18.49,18.5,18.49,18.49,24676.0,16.018,16.0266,16.018,16.018,24676.0
2019-12-27 14:55:00,18.49,18.49,18.49,18.49,7596.0,16.018,16.018,16.018,16.018,7596.0
2019-12-27 15:00:00,18.49,18.5,18.46,18.47,28762.0,16.018,16.0266,15.992,16.0006,28762.0
2019-12-27 15:05:00,18.47,18.48,18.46,18.48,38414.0,16.0006,16.0093,15.992,16.0093,38414.0
2019-12-27 15:10:00,18.48,18.49,18.48,18.49,14156.0,16.0093,16.018,16.0093,16.018,14156.0
2019-12-27 15:15:00,18.49,18.5,18.48,18.5,51524.0,16.018,16.0266,16.0093,16.0266,51524.0
2019-12-27 15:20:00,18.5,18.5,18.49,18.49,31120.0,16.0266,16.0266,16.018,16.018,31120.0
2019-12-27 15:25:00,18.5,18.5,18.49,18.49,28524.0,16.0266,16.0266,16.018,16.018,28524.0
2019-12-27 15:30:00,18.49,18.5,18.49,18.49,42944.0,16.018,16.0266,16.018,16.018,42944.0
2019-12-27 15:35:00,18.49,18.5,18.49,18.49,62284.0,16.018,16.0266,16.018,16.018,62284.0
2019-12-27 15:40:00,18.49,18.5,18.46,18.46,74324.0,16.018,16.0266,15.992,15.992,74324.0
2019-12-27 15:45:00,18.47,18.47,18.45,18.46,83698.0,16.0006,16.0006,15.9833,15.992,83698.0
2019-12-27 15:50:00,18.46,18.49,18.43,18.48,126744.0,15.992,16.018,15.966,16.0093,126744.0
2019-12-27 15:55:00,18.48,18.5,18.47,18.49,259550.0,16.0093,16.0266,16.0006,16.018,259550.0
2019-12-30 09:30:00,18.51,18.57,18.45,18.56,113276.0,16.0353,16.0873,15.9833,16.0786,113276.0
2019-12-30 09:35:00,18.55,18.55,18.47,18.49,24394.0,16.0699,16.0699,16.0006,16.018,24394.0
2019-12-30 09:40:00,18.48,18.49,18.43,18.45,15800.0,16.0093,16.018,15.966,15.9833,15800.0
2019-12-30 09:45:00,18.45,18.47,18.43,18.46,36588.0,15.9833,16.0006,15.966,15.992,36588.0
2019-12-30 09:50:00,18.46,18.5,18.46,18.49,27356.0,15.992,16.0266,15.992,16.018,27356.0
2019-12-30 09:55:00,18.5,18.51,18.48,18.5,22148.0,16.0266,16.0353,16.0093,16.0266,22148.0
2019-12-30 10:00:00,18.51,18.53,18.48,18.48,24700.0,16.0353,16.0526,16.0093,16.0093,24700.0
2019-12-30 10:05:00,18.48,18.53,18.48,18.52,39818.0,16.0093,16.0526,16.0093,16.0439,39818.0
2019-12-30 10:10:00,18.52,18.53,18.48,18.48,71098.0,16.0439,16.0526,16.0093,16.0093,71098.0
2019-12-30 10:15:00,18.48,18.5,18.47,18.48,43324.0,16.0093,16.0266,16.0006,16.0093,43324.0
2019-12-30 10:20:00,18.47,18.5,18.47,18.47,26068.0,16.0006,16.0266,16.0006,16.0006,26068.0
2019-12-30 10:25:00,18.47,18.48,18.46,18.47,41412.0,16.0006,16.0093,15.992,16.0006,41412.0
2019-12-30 10:30:00,18.48,18.48,18.45,18.45,9078.0,16.0093,16.0093,15.9833,15.9833,9078.0
2019-12-30 10:35:00,18.46,18.48,18.45,18.48,19762.0,15.992,16.0093,15.9833,16.0093,19762.0
2019-12-30 10:40:00,18.48,18.48,18.46,18.46,23536.0,16.0093,16.0093,15.992,15.992,23536.0
2019-12-30 10:45:00,18.46,18.48,18.46,18.47,12674.0,15.992,16.0093,15.992,16.0006,12674.0
2019-12-30 10:50:00,18.46,18.47,18.45,18.47,37874.0,15.992,16.0006,15.9833,16.0006,37874.0
2019-12-30 10:55:00,18.47,18.48,18.45,18.48,20572.0,16.0006,16.0093,15.9833,16.0093,20572.0
2019-12-30 11:00:00,18.49,18.49,18.46,18.47,28472.0,16.018,16.018,15.992,16.0006,28472.0
2019-12-30 11:05:00,18.48,18.48,18.46,18.46,14860.0,16.0093,16.0093,15.992,15.992,14860.0
2019-12-30 11:10:00,18.46,18.49,18.46,18.49,15086.0,15.992,16.018,15.992,16.018,15086.0
2019-12-30 11:15:00,18.49,18.5,18.49,18.49,15894.0,16.018,16.0266,16.018,16.018,15894.0
2019-12-30 11:20:00,18.49,18.5,18.48,18.49,23810.0,16.018,16.0266,16.0093,16.018,23810.0
2019-12-30 11:25:00,18.48,18.48,18.47,18.48,30808.0,16.0093,16.0093,16.0006,16.0093,30808.0
2019-12-30 11:30:00,18.48,18.48,18.46,18.47,17198.0,16.0093,16.0093,15.992,16.0006,17198.0
2019-12-30 11:35:00,18.47,18.48,18.45,18.46,31858.0,16.0006,16.0093,15.9833,15.992,31858.0
2019-12-30 11:40:00,18.46,18.48,18.45,18.48,24716.0,15.992,16.0093,15.9833,16.0093,24716.0
2019-12-30 11:45:00,18.49,18.52,18.49,18.5,12090.0,16.018,16.0439,16.018,16.0266,12090.0
2019-12-30 11:50:00,18.51,18.51,18.5,18.51,7348.0,16.0353,16.0353,16.0266,16.0353,7348.0
2019-12-30 11:55:00,18.5,18.51,18.5,18.5,8188.0,16.0266,16.0353,16.0266,16.0266,8188.0
2019-12-30 12:00:00,18.51,18.52,18.5,18.5,17966.0,16.0353,16.0439,16.0266,16.0266,17966.0
2019-12-30 12:05:00,18.5,18.5,18.49,18.49,10958.0,16.0266,16.0266,16.018,16.018,10958.0
2019-12-30 12:10:00,18.5,18.52,18.5,18.51,22352.0,16.0266,16.0439,16.0266,16.0353,22352.0
2019-12-30 12:15:00,18.51,18.55,18.51,18.53,47652.0,16.0353,16.0699,16.0353,16.0526,47652.0
2019-12-30 12:20:00,18.53,18.54,18.52,18.52,8456.0,16.0526,16.0613,16.0439,16.0439,8456.0
2019-12-30 12:25:00,18.52,18.56,18.52,18.55,15328.0,16.0439,16.0786,16.0439,16.0699,15328.0
2019-12-30 12:30:00,18.55,18.55,18.54,18.55,11330.0,16.0699,16.0699,16.0613,16.0699,11330.0
2019-12-30 12:35:00,18.55,18.55,18.53,18.54,16522.0,16.0699,16.0699,16.0526,16.0613,16522.0
2019-12-30 12:40:00,18.54,18.55,18.53,18.54,13622.0,16.0613,16.0699,16.0526,16.0613,13622.0
2019-12-30 12:45:00,18.54,18.55,18.54,18.54,7204.0,16.0613,16.0699,16.0613,16.0613,7204.0
2019-12-30 12:50:00,18.54,18.55,18.54,18.54,8112.0,16.0613,16.0699,16.0613,16.0613,8112.0
2019-12-30 12:55:00,18.54,18.54,18.54,18.54,12792.0,16.0613,16.0613,16.0613,16.0613,12792.0
2019-12-30 13:00:00,18.54,18.54,18.53,18.53,13800.0,16.0613,16.0613,16.0526,16.0526,13800.0
2019-12-30 13:05:00,18.53,18.54,18.53,18.54,12580.0,16.0526,16.0613,16.0526,16.0613,12580.0
2019-12-30 13:10:00,18.54,18.56,18.53,18.55,23486.0,16.0613,16.0786,16.0526,16.0699,23486.0
2019-12-30 13:15:00,18.56,18.56,18.54,18.55,12572.0,16.0786,16.0786,16.0613,16.0699,12572.0
2019-12-30 13:20:00,18.54,18.55,18.53,18.54,13738.0,16.0613,16.0699,16.0526,16.0613,13738.0
2019-12-30 13:25:00,18.54,18.54,18.53,18.53,8606.0,16.0613,16.0613,16.0526,16.0526,8606.0
2019-12-30 13:30:00,18.53,18.53,18.52,18.53,12696.0,16.0526,16.0526,16.0439,16.0526,12696.0
2019-12-30 13:35:00,18.53,18.53,18.52,18.53,13364.0,16.0526,16.0526,16.0439,16.0526,13364.0
2019-12-30 13:40:00,18.52,18.53,18.52,18.53,9296.0,16.0439,16.0526,16.0439,16.0526,9296.0
2019-12-30 13:45:00,18.53,18.53,18.52,18.53,14334.0,16.0526,16.0526,16.0439,16.0526,14334.0
2019-12-30 13:50:00,18.53,18.54,18.52,18.53,17126.0,16.0526,16.0613,16.0439,16.0526,17126.0
2019-12-30 13:55:00,18.54,18.55,18.54,18.54,14782.0,16.0613,16.0699,16.0613,16.0613,14782.0
2019-12-30 14:00:00,18.54,18.54,18.5,18.52,15310.0,16.0613,16.0613,16.0266,16.0439,15310.0
2019-12-30 14:05:00,18.52,18.52,18.5,18.51,13990.0,16.0439,16.0439,16.0266,16.0353,13990.0
2019-12-30 14:10:00,18.5,18.51,18.5,18.51,7234.0,16.0266,16.0353,16.0266,16.0353,7234.0
2019-12-30 14:15:00,18.51,18.51,18.5,18.5,17614.0,16.0353,16.0353,16.0266,16.0266,17614.0
2019-12-30 14:20:00,18.5,18.5,18.48,18.49,22572.0,16.0266,16.0266,16.0093,16.018,22572.0
2019-12-30 14:25:00,18.49,18.5,18.48,18.49,15360.0,16.018,16.0266,16.0093,16.018,15360.0
2019-12-30 14:30:00,18.49,18.49,18.47,18.48,11566.0,16.018,16.018,16.0006,16.0093,11566.0
2019-12-30 14:35:00,18.48,18.49,18.48,18.49,13260.0,16.0093,16.018,16.0093,16.018,13260.0
2019-12-30 14:40:00,18.49,18.5,18.48,18.49,12026.0,16.018,16.0266,16.0093,16.018,12026.0
2019-12-30 14:45:00,18.48,18.49,18.47,18.48,17120.0,16.0093,16.018,16.0006,16.0093,17120.0
2019-12-30 14:50:00,18.48,18.49,18.48,18.49,9600.0,16.0093,16.018,16.0093,16.018,9600.0
2019-12-30 14:55:00,18.49,18.49,18.48,18.48,15734.0,16.018,16.018,16.0093,16.0093,15734.0
2019-12-30 15:00:00,18.48,18.49,18.47,18.49,18654.0,16.0093,16.018,16.0006,16.018,18654.0
2019-12-30 15:05:00,18.49,18.5,18.48,18.49,25156.0,16.018,16.0266,16.0093,16.018,25156.0
2019-12-30 15:10:00,18.49,18.5,18.49,18.49,22166.0,16.018,16.0266,16.018,16.018,22166.0
2019-12-30 15:15:00,18.49,18.52,18.49,18.52,38498.0,16.018,16.0439,16.018,16.0439,38498.0
2019-12-30 15:20:00,18.52,18.53,18.52,18.53,19790.0,16.0439,16.0526,16.0439,16.0526,19790.0
2019-12-30 15:25:00,18.53,18.53,18.51,18.52,22490.0,16.0526,16.0526,16.0353,16.0439,22490.0
2019-12-30 15:30:00,18.51,18.52,18.48,18.49,26376.0,16.0353,16.0439,16.0093,16.018,26376.0
2019-12-30 15:35:00,18.49,18.5,18.48,18.49,24354.0,16.018,16.0266,16.0093,16.018,24354.0
2019-12-30 15:40:00,18.49,18.49,18.47,18.48,26262.0,16.018,16.018,16.0006,16.0093,26262.0
2019-12-30 15:45:00,18.47,18.48,18.46,18.48,37414.0,16.0006,16.0093,15.992,16.0093,37414.0
2019-12-30 15:50:00,18.48,18.48,18.46,18.47,77914.0,16.0093,16.0093,15.992,16.0006,77914.0
2019-12-30 15:55:00,18.47,18.48,18.45,18.48,175804.0,16.0006,16.0093,15.9833,16.0093,175804.0
2019-12-31 09:30:00,18.43,18.52,18.43,18.46,44966.0,15.966,16.0439,15.966,15.992,44966.0
2019-12-31 09:35:00,18.45,18.52,18.45,18.5,14342.0,15.9833,16.0439,15.9833,16.0266,14342.0
2019-12-31 09:40:00,18.5,18.53,18.49,18.52,25956.0,16.0266,16.0526,16.018,16.0439,25956.0
2019-12-31 09:45:00,18.51,18.57,18.5,18.56,15998.0,16.0353,16.0873,16.0266,16.0786,15998.0
2019-12-31 09:50:00,18.56,18.59,18.55,18.58,63324.0,16.0786,16.1046,16.0699,16.0959,63324.0
2019-12-31 09:55:00,18.58,18.59,18.57,18.58,17112.0,16.0959,16.1046,16.0873,16.0959,17112.0
2019-12-31 10:00:00,18.57,18.58,18.54,18.56,32926.0,16.0873,16.0959,16.0613,16.0786,32926.0
2019-12-31 10:05:00,18.56,18.57,18.52,18.57,55414.0,16.0786,16.0873,16.0439,16.0873,55414.0
2019-12-31 10:10:00,18.57,18.58,18.56,18.57,73296.0,16.0873,16.0959,16.0786,16.0873,73296.0
2019-12-31 10:15:00,18.57,18.59,18.56,18.56,36668.0,16.0873,16.1046,16.0786,16.0786,36668.0
2019-12-31 10:20:00,18.56,18.56,18.53,18.54,21566.0,16.0786,16.0786,16.0526,16.0613,21566.0
2019-12-31 10:25:00,18.53,18.53,18.5,18.5,21814.0,16.0526,16.0526,16.0266,16.0266,21814.0
2019-12-31 10:30:00,18.5,18.5,18.49,18.5,13236.0,16.0266,16.0266,16.018,16.0266,13236.0
2019-12-31 10:35:00,18.5,18.51,18.49,18.5,31800.0,16.0266,16.0353,16.018,16.0266,31800.0
2019-12-31 10:40:00,18.5,18.5,18.48,18.49,14634.0,16.0266,16.0266,16.0093,16.018,14634.0
2019-12-31 10:45:00,18.49,18.5,18.48,18.49,16272.0,16.018,16.0266,16.0093,16.018,16272.0
2019-12-31 10:50:00,18.49,18.49,18.46,18.47,25366.0,16.018,16.018,15.992,16.0006,25366.0
2019-12-31 10:55:00,18.48,18.48,18.46,18.47,23364.0,16.0093,16.0093,15.992,16.0006,23364.0
2019-12-31 11:00:00,18.46,18.47,18.45,18.46,23510.0,15.992,16.0006,15.9833,15.992,23510.0
2019-12-31 11:05:00,18.47,18.47,18.45,18.46,5044.0,16.0006,16.0006,15.9833,15.992,5044.0
2019-12-31 11:10:00,18.46,18.48,18.45,18.48,25680.0,15.992,16.0093,15.9833,16.0093,25680.0
2019-12-31 11:15:00,18.48,18.5,18.48,18.5,10942.0,16.0093,16.0266,16.0093,16.0266,10942.0
2019-12-31 11:20:00,18.5,18.5,18.49,18.49,30320.0,16.0266,16.0266,16.018,16.018,30320.0
2019-12-31 11:25:00,18.49,18.49,18.48,18.48,27992.0,16.018,16.018,16.0093,16.0093,27992.0
2019-12-31 11:30:00,18.48,18.49,18.45,18.45,22458.0,16.0093,16.018,15.9833,15.9833,22458.0
2019-12-31 11:35:00,18.46,18.47,18.45,18.47,28636.0,15.992,16.0006,15.9833,16.0006,28636.0
2019-12-31 11:40:00,18.46,18.5,18.46,18.49,31800.0,15.992,16.0266,15.992,16.018,31800.0
2019-12-31 11:45:00,18.49,18.5,18.48,18.5,33128.0,16.018,16.0266,16.0093,16.0266,33128.0
2019-12-31 11:50:00,18.49,18.5,18.47,18.47,22052.0,16.018,16.0266,16.0006,16.0006,22052.0
2019-12-31 11:55:00,18.47,18.48,18.46,18.47,26188.0,16.0006,16.0093,15.992,16.0006,26188.0
2019-12-31 12:00:00,18.47,18.48,18.46,18.47,18148.0,16.0006,16.0093,15.992,16.0006,18148.0
2019-12-31 12:05:00,18.47,18.48,18.45,18.45,34154.0,16.0006,16.0093,15.9833,15.9833,34154.0
2019-12-31 12:10:00,18.45,18.45,18.43,18.44,19756.0,15.9833,15.9833,15.966,15.9746,19756.0
2019-12-31 12:15:00,18.44,18.44,18.43,18.43,21436.0,15.9746,15.9746,15.966,15.966,21436.0
2019-12-31 12:20:00,18.43,18.44,18.42,18.44,62086.0,15.966,15.9746,15.9573,15.9746,62086.0
2019-12-31 12:25:00,18.45,18.47,18.45,18.46,28042.0,15.9833,16.0006,15.9833,15.992,28042.0
2019-12-31 12:30:00,18.46,18.48,18.46,18.46,17318.0,15.992,16.0093,15.992,15.992,17318.0
2019-12-31 12:35:00,18.46,18.47,18.46,18.47,43596.0,15.992,16.0006,15.992,16.0006,43596.0
2019-12-31 12:40:00,18.47,18.47,18.46,18.47,21708.0,16.0006,16.0006,15.992,16.0006,21708.0
2019-12-31 12:45:00,18.46,18.47,18.46,18.46,14798.0,15.992,16.0006,15.992,15.992,14798.0
2019-12-31 12:50:00,18.46,18.47,18.46,18.47,20228.0,15.992,16.0006,15.992,16.0006,20228.0
2019-12-31 12:55:00,18.47,18.47,18.46,18.46,10548.0,16.0006,16.0006,15.992,15.992,10548.0
2019-12-31 13:00:00,18.46,18.47,18.45,18.46,22208.0,15.992,16.0006,15.9833,15.992,22208.0
2019-12-31 13:05:00,18.46,18.46,18.45,18.45,13200.0,15.992,15.992,15.9833,15.9833,13200.0
2019-12-31 13:10:00,18.45,18.45,18.45,18.45,16176.0,15.9833,15.9833,15.9833,15.9833,16176.0
2019-12-31 13:15:00,18.45,18.46,18.45,18.46,45200.0,15.9833,15.992,15.9833,15.992,45200.0
2019-12-31 13:20:00,18.46,18.47,18.46,18.46,20138.0,15.992,16.0006,15.992,15.992,20138.0
2019-12-31 13:25:00,18.46,18.47,18.46,18.47,35354.0,15.992,16.0006,15.992,16.0006,35354.0
2019-12-31 13:30:00,18.47,18.47,18.46,18.47,17866.0,16.0006,16.0006,15.992,16.0006,17866.0
2019-12-31 13:35:00,18.47,18.48,18.46,18.48,30436.0,16.0006,16.0093,15.992,16.0093,30436.0
2019-12-31 13:40:00,18.48,18.48,18.46,18.46,27610.0,16.0093,16.0093,15.992,15.992,27610.0
2019-12-31 13:45:00,18.46,18.47,18.46,18.47,25834.0,15.992,16.0006,15.992,16.0006,25834.0
2019-12-31 13:50:00,18.47,18.47,18.46,18.47,9488.0,16.0006,16.0006,15.992,16.0006,9488.0
2019-12-31 13:55:00,18.47,18.47,18.46,18.47,17196.0,16.0006,16.0006,15.992,16.0006,17196.0
2019-12-31 14:00:00,18.47,18.47,18.46,18.47,16062.0,16.0006,16.0006,15.992,16.0006,16062.0
2019-12-31 14:05:00,18.47,18.48,18.47,18.48,22602.0,16.0006,16.0093,16.0006,16.0093,22602.0
2019-12-31 14:10:00,18.49,18.49,18.47,18.48,33496.0,16.018,16.018,16.0006,16.0093,33496.0
2019-12-31 14:15:00,18.48,18.5,18.48,18.49,97630.0,16.0093,16.0266,16.0093,16.018,97630.0
2019-12-31 14:20:00,18.48,18.5,18.48,18.5,48134.0,16.0093,16.0266,16.0093,16.0266,48134.0
2019-12-31 14:25:00,18.5,18.5,18.49,18.49,26334.0,16.0266,16.0266,16.018,16.018,26334.0
2019-12-31 14:30:00,18.49,18.5,18.46,18.47,41318.0,16.018,16.0266,15.992,16.0006,41318.0
2019-12-31 14:35:00,18.47,18.48,18.46,18.47,25286.0,16.0006,16.0093,15.992,16.0006,25286.0
2019-12-31 14:40:00,18.47,18.48,18.47,18.48,10346.0,16.0006,16.0093,16.0006,16.0093,10346.0
2019-12-31 14:45:00,18.48,18.48,18.47,18.47,22316.0,16.0093,16.0093,16.0006,16.0006,22316.0
2019-12-31 14:50:00,18.47,18.47,18.46,18.47,23042.0,16.0006,16.0006,15.992,16.0006,23042.0
2019-12-31 14:55:00,18.46,18.47,18.45,18.45,38302.0,15.992,16.0006,15.9833,15.9833,38302.0
2019-12-31 15:00:00,18.46,18.47,18.45,18.47,26626.0,15.992,16.0006,15.9833,16.0006,26626.0
2019-12-31 15:05:00,18.47,18.48,18.46,18.47,23884.0,16.0006,16.0093,15.992,16.0006,23884.0
2019-12-31 15:10:00,18.48,18.49,18.48,18.49,29312.0,16.0093,16.018,16.0093,16.018,29312.0
2019-12-31 15:15:00,18.49,18.49,18.47,18.48,43906.0,16.018,16.018,16.0006,16.0093,43906.0
2019-12-31 15:20:00,18.48,18.48,18.47,18.48,22812.0,16.0093,16.0093,16.0006,16.0093,22812.0
2019-12-31 15:25:00,18.48,18.49,18.47,18.49,48432.0,16.0093,16.018,16.0006,16.018,48432.0
2019-12-31 15:30:00,18.49,18.5,18.49,18.5,44796.0,16.018,16.0266,16.018,16.0266,44796.0
2019-12-31 15:35:00,18.5,18.5,18.47,18.47,45152.0,16.0266,16.0266,16.0006,16.0006,45152.0
2019-12-31 15:40:00,18.48,18.49,18.47,18.48,47658.0,16.0093,16.018,16.0006,16.0093,47658.0
2019-12-31 15:45:00,18.48,18.5,18.48,18.49,68506.0,16.0093,16.0266,16.0093,16.018,68506.0
2019-12-31 15:50:00,18.49,18.5,18.47,18.48,182826.0,16.018,16.0266,16.0006,16.0093,182826.0
2019-12-31 15:55:00,18.48,18.49,18.45,18.48,271782.0,16.0093,16.018,15.9833,16.0093,271782.0
2020-01-02 09:30:00,18.54,18.63,18.5,18.6,325244.0,16.0613,16.1392,16.0266,16.1132,325244.0
2020-01-02 09:35:00,18.59,18.66,18.58,18.66,126000.0,16.1046,16.1652,16.0959,16.1652,126000.0
2020-01-02 09:40:00,18.65,18.67,18.61,18.61,95234.0,16.1566,16.1739,16.1219,16.1219,95234.0
2020-01-02 09:45:00,18.62,18.63,18.6,18.6,90460.0,16.1306,16.1392,16.1132,16.1132,90460.0
2020-01-02 09:50:00,18.6,18.61,18.55,18.58,45894.0,16.1132,16.1219,16.0699,16.0959,45894.0
2020-01-02 09:55:00,18.58,18.58,18.56,18.57,50222.0,16.0959,16.0959,16.0786,16.0873,50222.0
2020-01-02 10:00:00,18.57,18.57,18.5,18.5,74298.0,16.0873,16.0873,16.0266,16.0266,74298.0
2020-01-02 10:05:00,18.5,18.5,18.45,18.49,55746.0,16.0266,16.0266,15.9833,16.018,55746.0
2020-01-02 10:10:00,18.49,18.49,18.43,18.43,71214.0,16.018,16.018,15.966,15.966,71214.0
2020-01-02 10:15:00,18.43,18.43,18.38,18.42,96864.0,15.966,15.966,15.9227,15.9573,96864.0
2020-01-02 10:20:00,18.42,18.43,18.38,18.39,60972.0,15.9573,15.966,15.9227,15.9313,60972.0
2020-01-02 10:25:00,18.39,18.4,18.37,18.39,34948.0,15.9313,15.94,15.914,15.9313,34948.0
2020-01-02 10:30:00,18.4,18.4,18.36,18.39,62558.0,15.94,15.94,15.9053,15.9313,62558.0
2020-01-02 10:35:00,18.39,18.4,18.36,18.38,40900.0,15.9313,15.94,15.9053,15.9227,40900.0
2020-01-02 10:40:00,18.38,18.39,18.38,18.39,29134.0,15.9227,15.9313,15.9227,15.9313,29134.0
2020-01-02 10:45:00,18.39,18.4,18.37,18.4,50134.0,15.9313,15.94,15.914,15.94,50134.0
2020-01-02 10:50:00,18.4,18.41,18.37,18.41,49422.0,15.94,15.9486,15.914,15.9486,49422.0
2020-01-02 10:55:00,18.41,18.43,18.41,18.42,35696.0,15.9486,15.966,15.9486,15.9573,35696.0
2020-01-02 11:00:00,18.42,18.43,18.4,18.41,74644.0,15.9573,15.966,15.94,15.9486,74644.0
2020-01-02 11:05:00,18.41,18.41,18.38,18.38,45608.0,15.9486,15.9486,15.9227,15.9227,45608.0
2020-01-02 11:10:00,18.38,18.39,18.37,18.38,41346.0,15.9227,15.9313,15.914,15.9227,41346.0
2020-01-02 11:15:00,18.38,18.38,18.35,18.35,39614.0,15.9227,15.9227,15.8967,15.8967,39614.0
2020-01-02 11:20:00,18.35,18.35,18.33,18.34,57506.0,15.8967,15.8967,15.8793,15.888,57506.0
2020-01-02 11:25:00,18.34,18.36,18.33,18.36,32550.0,15.888,15.9053,15.8793,15.9053,32550.0
2020-01-02 11:30:00,18.36,18.38,18.35,18.35,32170.0,15.9053,15.9227,15.8967,15.8967,32170.0
2020-01-02 11:35:00,18.34,18.36,18.33,18.35,46490.0,15.888,15.9053,15.8793,15.8967,46490.0
2020-01-02 11:40:00,18.35,18.36,18.35,18.36,21110.0,15.8967,15.9053,15.8967,15.9053,21110.0
2020-01-02 11:45:00,18.36,18.36,18.34,18.34,30932.0,15.9053,15.9053,15.888,15.888,30932.0
2020-01-02 11:50:00,18.35,18.36,18.33,18.34,95220.0,15.8967,15.9053,15.8793,15.888,95220.0
2020-01-02 11:55:00,18.34,18.39,18.34,18.39,40638.0,15.888,15.9313,15.888,15.9313,40638.0
2020-01-02 12:00:00,18.39,18.4,18.36,18.4,38340.0,15.9313,15.94,15.9053,15.94,38340.0
2020-01-02 12:05:00,18.4,18.41,18.39,18.41,83810.0,15.94,15.9486,15.9313,15.9486,83810.0
2020-01-02 12:10:00,18.41,18.43,18.4,18.42,25598.0,15.9486,15.966,15.94,15.9573,25598.0
2020-01-02 12:15:00,18.42,18.45,18.42,18.45,67524.0,15.9573,15.9833,15.9573,15.9833,67524.0
2020-01-02 12:20:00,18.45,18.46,18.43,18.43,83696.0,15.9833,15.992,15.966,15.966,83696.0
2020-01-02 12:25:00,18.44,18.45,18.43,18.45,30284.0,15.9746,15.9833,15.966,15.9833,30284.0
2020-01-02 12:30:00,18.45,18.46,18.44,18.45,44928.0,15.9833,15.992,15.9746,15.9833,44928.0
2020-01-02 12:35:00,18.44,18.44,18.41,18.44,45500.0,15.9746,15.9746,15.9486,15.9746,45500.0
2020-01-02 12:40:00,18.44,18.45,18.43,18.44,33482.0,15.9746,15.9833,15.966,15.9746,33482.0
2020-01-02 12:45:00,18.43,18.45,18.43,18.43,43434.0,15.966,15.9833,15.966,15.966,43434.0
2020-01-02 12:50:00,18.43,18.44,18.42,18.44,30830.0,15.966,15.9746,15.9573,15.9746,30830.0
2020-01-02 12:55:00,18.44,18.45,18.43,18.45,33538.0,15.9746,15.9833,15.966,15.9833,33538.0
2020-01-02 13:00:00,18.45,18.45,18.42,18.42,53952.0,15.9833,15.9833,15.9573,15.9573,53952.0
2020-01-02 13:05:00,18.42,18.43,18.41,18.42,38184.0,15.9573,15.966,15.9486,15.9573,38184.0
2020-01-02 13:10:00,18.42,18.43,18.42,18.42,24948.0,15.9573,15.966,15.9573,15.9573,24948.0
2020-01-02 13:15:00,18.42,18.45,18.42,18.44,147728.0,15.9573,15.9833,15.9573,15.9746,147728.0
2020-01-02 13:20:00,18.44,18.47,18.44,18.46,61492.0,15.9746,16.0006,15.9746,15.992,61492.0
2020-01-02 13:25:00,18.46,18.46,18.43,18.44,44800.0,15.992,15.992,15.966,15.9746,44800.0
2020-01-02 13:30:00,18.44,18.45,18.4,18.41,46934.0,15.9746,15.9833,15.94,15.9486,46934.0
2020-01-02 13:35:00,18.41,18.43,18.41,18.43,43686.0,15.9486,15.966,15.9486,15.966,43686.0
2020-01-02 13:40:00,18.43,18.43,18.42,18.42,27102.0,15.966,15.966,15.9573,15.9573,27102.0
2020-01-02 13:45:00,18.43,18.45,18.42,18.43,60258.0,15.966,15.9833,15.9573,15.966,60258.0
2020-01-02 13:50:00,18.43,18.43,18.4,18.4,63554.0,15.966,15.966,15.94,15.94,63554.0
2020-01-02 13:55:00,18.4,18.43,18.4,18.42,44942.0,15.94,15.966,15.94,15.9573,44942.0
2020-01-02 14:00:00,18.42,18.43,18.41,18.43,31194.0,15.9573,15.966,15.9486,15.966,31194.0
2020-01-02 14:05:00,18.42,18.44,18.42,18.44,29146.0,15.9573,15.9746,15.9573,15.9746,29146.0
2020-01-02 14:10:00,18.44,18.45,18.43,18.44,51784.0,15.9746,15.9833,15.966,15.9746,51784.0
2020-01-02 14:15:00,18.44,18.45,18.43,18.44,47914.0,15.9746,15.9833,15.966,15.9746,47914.0
2020-01-02 14:20:00,18.44,18.46,18.43,18.46,30596.0,15.9746,15.992,15.966,15.992,30596.0
2020-01-02 14:25:00,18.46,18.46,18.45,18.46,42410.0,15.992,15.992,15.9833,15.992,42410.0
2020-01-02 14:30:00,18.46,18.47,18.45,18.47,37036.0,15.992,16.0006,15.9833,16.0006,37036.0
2020-01-02 14:35:00,18.47,18.47,18.46,18.47,45172.0,16.0006,16.0006,15.992,16.0006,45172.0
2020-01-02 14:40:00,18.47,18.49,18.46,18.49,41450.0,16.0006,16.018,15.992,16.018,41450.0
2020-01-02 14:45:00,18.49,18.5,18.48,18.5,32080.0,16.018,16.0266,16.0093,16.0266,32080.0
2020-01-02 14:50:00,18.5,18.5,18.47,18.48,88734.0,16.0266,16.0266,16.0006,16.0093,88734.0
2020-01-02 14:55:00,18.47,18.5,18.46,18.49,71852.0,16.0006,16.0266,15.992,16.018,71852.0
2020-01-02 15:00:00,18.5,18.5,18.49,18.5,50944.0,16.0266,16.0266,16.018,16.0266,50944.0
2020-01-02 15:05:00,18.5,18.5,18.5,18.5,45100.0,16.0266,16.0266,16.0266,16.0266,45100.0
2020-01-02 15:10:00,18.5,18.53,18.5,18.52,72284.0,16.0266,16.0526,16.0266,16.0439,72284.0
2020-01-02 15:15:00,18.52,18.53,18.52,18.52,114130.0,16.0439,16.0526,16.0439,16.0439,114130.0
2020-01-02 15:20:00,18.52,18.54,18.52,18.54,50748.0,16.0439,16.0613,16.0439,16.0613,50748.0
2020-01-02 15:25:00,18.54,18.56,18.54,18.55,94542.0,16.0613,16.0786,16.0613,16.0699,94542.0
2020-01-02 15:30:00,18.56,18.56,18.51,18.52,108300.0,16.0786,16.0786,16.0353,16.0439,108300.0
2020-01-02 15:35:00,18.51,18.53,18.5,18.53,72818.0,16.0353,16.0526,16.0266,16.0526,72818.0
2020-01-02 15:40:00,18.53,18.57,18.52,18.57,155180.0,16.0526,16.0873,16.0439,16.0873,155180.0
2020-01-02 15:45:00,18.57,18.57,18.52,18.53,165524.0,16.0873,16.0873,16.0439,16.0526,165524.0
2020-01-02 15:50:00,18.53,18.6,18.53,18.6,407884.0,16.0526,16.1132,16.0526,16.1132,407884.0
2020-01-02 15:55:00,18.6,18.63,18.58,18.61,654752.0,16.1132,16.1392,16.0959,16.1219,654752.0
2020-01-03 09:30:00,18.34,18.41,18.34,18.35,208716.0,15.888,15.9486,15.888,15.8967,208716.0
2020-01-03 09:35:00,18.36,18.36,18.33,18.35,192428.0,15.9053,15.9053,15.8793,15.8967,192428.0
2020-01-03 09:40:00,18.34,18.41,18.34,18.36,126808.0,15.888,15.9486,15.888,15.9053,126808.0
2020-01-03 09:45:00,18.36,18.38,18.33,18.36,93488.0,15.9053,15.9227,15.8793,15.9053,93488.0
2020-01-03 09:50:00,18.36,18.39,18.35,18.36,132194.0,15.9053,15.9313,15.8967,15.9053,132194.0
2020-01-03 09:55:00,18.37,18.39,18.34,18.39,63100.0,15.914,15.9313,15.888,15.9313,63100.0
2020-01-03 10:00:00,18.39,18.39,18.21,18.21,251828.0,15.9313,15.9313,15.7754,15.7754,251828.0
2020-01-03 10:05:00,18.21,18.25,18.2,18.21,198544.0,15.7754,15.81,15.7667,15.7754,198544.0
2020-01-03 10:10:00,18.21,18.22,18.15,18.18,161696.0,15.7754,15.784,15.7234,15.7494,161696.0
2020-01-03 10:15:00,18.18,18.2,18.11,18.12,142452.0,15.7494,15.7667,15.6888,15.6974,142452.0
2020-01-03 10:20:00,18.12,18.13,18.04,18.05,231900.0,15.6974,15.7061,15.6281,15.6368,231900.0
2020-01-03 10:25:00,18.05,18.07,18.04,18.04,79114.0,15.6368,15.6541,15.6281,15.6281,79114.0
2020-01-03 10:30:00,18.04,18.13,18.02,18.11,54964.0,15.6281,15.7061,15.6108,15.6888,54964.0
2020-01-03 10:35:00,18.11,18.15,18.11,18.14,54376.0,15.6888,15.7234,15.6888,15.7147,54376.0
2020-01-03 10:40:00,18.14,18.14,18.11,18.12,113126.0,15.7147,15.7147,15.6888,15.6974,113126.0
2020-01-03 10:45:00,18.12,18.14,18.1,18.1,87394.0,15.6974,15.7147,15.6801,15.6801,87394.0
2020-01-03 10:50:00,18.1,18.11,18.07,18.09,37664.0,15.6801,15.6888,15.6541,15.6714,37664.0
2020-01-03 10:55:00,18.09,18.15,18.02,18.12,216026.0,15.6714,15.7234,15.6108,15.6974,216026.0
2020-01-03 11:00:00,18.13,18.15,18.11,18.13,81820.0,15.7061,15.7234,15.6888,15.7061,81820.0
2020-01-03 11:05:00,18.13,18.16,18.13,18.14,77322.0,15.7061,15.7321,15.7061,15.7147,77322.0
2020-01-03 11:10:00,18.13,18.17,18.12,18.17,138910.0,15.7061,15.7407,15.6974,15.7407,138910.0
2020-01-03 11:15:00,18.16,18.18,18.14,18.17,49452.0,15.7321,15.7494,15.7147,15.7407,49452.0
2020-01-03 11:20:00,18.17,18.2,18.17,18.19,26796.0,15.7407,15.7667,15.7407,15.7581,26796.0
2020-01-03 11:25:00,18.19,18.21,18.18,18.18,32962.0,15.7581,15.7754,15.7494,15.7494,32962.0
2020-01-03 11:30:00,18.18,18.24,18.18,18.24,47732.0,15.7494,15.8014,15.7494,15.8014,47732.0
2020-01-03 11:35:00,18.24,18.24,18.21,18.21,26040.0,15.8014,15.8014,15.7754,15.7754,26040.0
2020-01-03 11:40:00,18.2,18.21,18.19,18.21,39980.0,15.7667,15.7754,15.7581,15.7754,39980.0
2020-01-03 11:45:00,18.21,18.22,18.2,18.22,37792.0,15.7754,15.784,15.7667,15.784,37792.0
2020-01-03 11:50:00,18.23,18.23,18.21,18.23,24894.0,15.7927,15.7927,15.7754,15.7927,24894.0
2020-01-03 11:55:00,18.23,18.24,18.22,18.22,27886.0,15.7927,15.8014,15.784,15.784,27886.0
2020-01-03 12:00:00,18.23,18.26,18.22,18.25,32028.0,15.7927,15.8187,15.784,15.81,32028.0
2020-01-03 12:05:00,18.25,18.28,18.25,18.28,136752.0,15.81,15.836,15.81,15.836,136752.0
2020-01-03 12:10:00,18.28,18.29,18.27,18.28,48200.0,15.836,15.8447,15.8274,15.836,48200.0
2020-01-03 12:15:00,18.28,18.29,18.27,18.29,33878.0,15.836,15.8447,15.8274,15.8447,33878.0
2020-01-03 12:20:00,18.29,18.3,18.28,18.29,40862.0,15.8447,15.8534,15.836,15.8447,40862.0
2020-01-03 12:25:00,18.3,18.31,18.29,18.3,24666.0,15.8534,15.862,15.8447,15.8534,24666.0
2020-01-03 12:30:00,18.3,18.31,18.29,18.3,35320.0,15.8534,15.862,15.8447,15.8534,35320.0
2020-01-03 12:35:00,18.31,18.33,18.3,18.32,21358.0,15.862,15.8793,15.8534,15.8707,21358.0
2020-01-03 12:40:00,18.32,18.33,18.29,18.29,26726.0,15.8707,15.8793,15.8447,15.8447,26726.0
2020-01-03 12:45:00,18.3,18.3,18.29,18.29,19730.0,15.8534,15.8534,15.8447,15.8447,19730.0
2020-01-03 12:50:00,18.29,18.31,18.28,18.29,25596.0,15.8447,15.862,15.836,15.8447,25596.0
2020-01-03 12:55:00,18.28,18.29,18.27,18.27,21586.0,15.836,15.8447,15.8274,15.8274,21586.0
2020-01-03 13:00:00,18.26,18.29,18.26,18.28,35426.0,15.8187,15.8447,15.8187,15.836,35426.0
2020-01-03 13:05:00,18.28,18.3,18.28,18.28,32314.0,15.836,15.8534,15.836,15.836,32314.0
2020-01-03 13:10:00,18.28,18.29,18.27,18.27,16450.0,15.836,15.8447,15.8274,15.8274,16450.0
2020-01-03 13:15:00,18.26,18.27,18.23,18.25,53204.0,15.8187,15.8274,15.7927,15.81,53204.0
2020-01-03 13:20:00,18.25,18.27,18.25,18.25,33340.0,15.81,15.8274,15.81,15.81,33340.0
2020-01-03 13:25:00,18.25,18.25,18.24,18.25,38182.0,15.81,15.81,15.8014,15.81,38182.0
2020-01-03 13:30:00,18.24,18.25,18.2,18.2,69938.0,15.8014,15.81,15.7667,15.7667,69938.0
2020-01-03 13:35:00,18.2,18.21,18.15,18.2,56414.0,15.7667,15.7754,15.7234,15.7667,56414.0
2020-01-03 13:40:00,18.2,18.22,18.2,18.21,39106.0,15.7667,15.784,15.7667,15.7754,39106.0
2020-01-03 13:45:00,18.21,18.22,18.18,18.19,63406.0,15.7754,15.784,15.7494,15.7581,63406.0
2020-01-03 13:50:00,18.2,18.2,18.17,18.18,36772.0,15.7667,15.7667,15.7407,15.7494,36772.0
2020-01-03 13:55:00,18.18,18.2,18.18,18.19,26166.0,15.7494,15.7667,15.7494,15.7581,26166.0
2020-01-03 14:00:00,18.19,18.2,18.17,18.18,33184.0,15.7581,15.7667,15.7407,15.7494,33184.0
2020-01-03 14:05:00,18.18,18.18,18.16,18.16,41044.0,15.7494,15.7494,15.7321,15.7321,41044.0
2020-01-03 14:10:00,18.16,18.18,18.15,18.16,81516.0,15.7321,15.7494,15.7234,15.7321,81516.0
2020-01-03 14:15:00,18.16,18.19,18.16,18.18,34488.0,15.7321,15.7581,15.7321,15.7494,34488.0
2020-01-03 14:20:00,18.18,18.2,18.17,18.19,57082.0,15.7494,15.7667,15.7407,15.7581,57082.0
2020-01-03 14:25:00,18.19,18.2,18.18,18.2,53102.0,15.7581,15.7667,15.7494,15.7667,53102.0
2020-01-03 14:30:00,18.2,18.22,18.19,18.21,25150.0,15.7667,15.784,15.7581,15.7754,25150.0
2020-01-03 14:35:00,18.21,18.24,18.21,18.24,32020.0,15.7754,15.8014,15.7754,15.8014,32020.0
2020-01-03 14:40:00,18.23,18.25,18.23,18.25,52458.0,15.7927,15.81,15.7927,15.81,52458.0
2020-01-03 14:45:00,18.25,18.25,18.23,18.25,55442.0,15.81,15.81,15.7927,15.81,55442.0
2020-01-03 14:50:00,18.25,18.29,18.25,18.29,110400.0,15.81,15.8447,15.81,15.8447,110400.0
2020-01-03 14:55:00,18.29,18.3,18.27,18.28,81502.0,15.8447,15.8534,15.8274,15.836,81502.0
2020-01-03 15:00:00,18.28,18.33,18.28,18.31,98844.0,15.836,15.8793,15.836,15.862,98844.0
2020-01-03 15:05:00,18.31,18.32,18.29,18.3,43284.0,15.862,15.8707,15.8447,15.8534,43284.0
2020-01-03 15:10:00,18.3,18.3,18.26,18.26,147770.0,15.8534,15.8534,15.8187,15.8187,147770.0
2020-01-03 15:15:00,18.26,18.27,18.24,18.27,79544.0,15.8187,15.8274,15.8014,15.8274,79544.0
2020-01-03 15:20:00,18.27,18.28,18.25,18.28,50234.0,15.8274,15.836,15.81,15.836,50234.0
2020-01-03 15:25:00,18.28,18.29,18.26,18.28,48546.0,15.836,15.8447,15.8187,15.836,48546.0
2020-01-03 15:30:00,18.28,18.28,18.25,18.26,66054.0,15.836,15.836,15.81,15.8187,66054.0
2020-01-03 15:35:00,18.26,18.28,18.25,18.28,67818.0,15.8187,15.836,15.81,15.836,67818.0
2020-01-03 15:40:00,18.28,18.32,18.27,18.29,82714.0,15.836,15.8707,15.8274,15.8447,82714.0
2020-01-03 15:45:00,18.29,18.3,18.25,18.28,104814.0,15.8447,15.8534,15.81,15.836,104814.0
2020-01-03 15:50:00,18.27,18.32,18.27,18.3,295768.0,15.8274,15.8707,15.8274,15.8534,295768.0
2020-01-03 15:55:00,18.3,18.31,18.27,18.28,415228.0,15.8534,15.862,15.8274,15.836,415228.0
2020-01-06 09:30:00,18.14,18.15,18.03,18.09,110478.0,15.7147,15.7234,15.6195,15.6714,110478.0
2020-01-06 09:35:00,18.1,18.14,18.07,18.1,67988.0,15.6801,15.7147,15.6541,15.6801,67988.0
2020-01-06 09:40:00,18.1,18.11,18.08,18.08,106530.0,15.6801,15.6888,15.6628,15.6628,106530.0
2020-01-06 09:45:00,18.08,18.09,18.04,18.05,84410.0,15.6628,15.6714,15.6281,15.6368,84410.0
2020-01-06 09:50:00,18.05,18.1,18.05,18.06,82658.0,15.6368,15.6801,15.6368,15.6454,82658.0
2020-01-06 09:55:00,18.06,18.06,17.99,18.0,82652.0,15.6454,15.6454,15.5848,15.5935,82652.0
2020-01-06 10:00:00,18.0,18.02,17.98,18.0,122840.0,15.5935,15.6108,15.5761,15.5935,122840.0
2020-01-06 10:05:00,17.99,18.01,17.98,18.01,89524.0,15.5848,15.6021,15.5761,15.6021,89524.0
2020-01-06 10:10:00,18.02,18.07,18.01,18.05,61422.0,15.6108,15.6541,15.6021,15.6368,61422.0
2020-01-06 10:15:00,18.05,18.11,18.04,18.11,58026.0,15.6368,15.6888,15.6281,15.6888,58026.0
2020-01-06 10:20:00,18.1,18.11,18.07,18.07,82598.0,15.6801,15.6888,15.6541,15.6541,82598.0
2020-01-06 10:25:00,18.07,18.07,18.04,18.07,28218.0,15.6541,15.6541,15.6281,15.6541,28218.0
2020-01-06 10:30:00,18.08,18.1,18.07,18.1,233846.0,15.6628,15.6801,15.6541,15.6801,233846.0
2020-01-06 10:35:00,18.1,18.11,18.03,18.04,48898.0,15.6801,15.6888,15.6195,15.6281,48898.0
2020-01-06 10:40:00,18.04,18.07,18.03,18.05,64082.0,15.6281,15.6541,15.6195,15.6368,64082.0
2020-01-06 10:45:00,18.05,18.09,18.05,18.08,36828.0,15.6368,15.6714,15.6368,15.6628,36828.0
2020-01-06 10:50:00,18.08,18.08,18.06,18.07,35004.0,15.6628,15.6628,15.6454,15.6541,35004.0
2020-01-06 10:55:00,18.08,18.09,18.06,18.07,47740.0,15.6628,15.6714,15.6454,15.6541,47740.0
2020-01-06 11:00:00,18.07,18.08,18.06,18.06,26062.0,15.6541,15.6628,15.6454,15.6454,26062.0
2020-01-06 11:05:00,18.05,18.06,18.04,18.05,74088.0,15.6368,15.6454,15.6281,15.6368,74088.0
2020-01-06 11:10:00,18.05,18.06,18.04,18.05,29264.0,15.6368,15.6454,15.6281,15.6368,29264.0
2020-01-06 11:15:00,18.05,18.05,18.03,18.03,33312.0,15.6368,15.6368,15.6195,15.6195,33312.0
2020-01-06 11:20:00,18.03,18.05,18.03,18.05,37700.0,15.6195,15.6368,15.6195,15.6368,37700.0
2020-01-06 11:25:00,18.05,18.05,18.01,18.03,33240.0,15.6368,15.6368,15.6021,15.6195,33240.0
2020-01-06 11:30:00,18.03,18.05,17.99,18.02,231960.0,15.6195,15.6368,15.5848,15.6108,231960.0
2020-01-06 11:35:00,18.02,18.04,18.01,18.04,51598.0,15.6108,15.6281,15.6021,15.6281,51598.0
2020-01-06 11:40:00,18.04,18.06,18.04,18.06,44588.0,15.6281,15.6454,15.6281,15.6454,44588.0
2020-01-06 11:45:00,18.06,18.06,18.03,18.04,34036.0,15.6454,15.6454,15.6195,15.6281,34036.0
2020-01-06 11:50:00,18.04,18.04,18.02,18.04,120456.0,15.6281,15.6281,15.6108,15.6281,120456.0
2020-01-06 11:55:00,18.04,18.05,18.03,18.04,28754.0,15.6281,15.6368,15.6195,15.6281,28754.0
2020-01-06 12:00:00,18.03,18.04,18.02,18.03,29540.0,15.6195,15.6281,15.6108,15.6195,29540.0
2020-01-06 12:05:00,18.03,18.04,18.03,18.04,25866.0,15.6195,15.6281,15.6195,15.6281,25866.0
2020-01-06 12:10:00,18.04,18.05,18.03,18.04,88680.0,15.6281,15.6368,15.6195,15.6281,88680.0
2020-01-06 12:15:00,18.04,18.05,18.03,18.05,53484.0,15.6281,15.6368,15.6195,15.6368,53484.0
2020-01-06 12:20:00,18.05,18.05,18.0,18.0,101228.0,15.6368,15.6368,15.5935,15.5935,101228.0
2020-01-06 12:25:00,18.0,18.0,17.99,18.0,53964.0,15.5935,15.5935,15.5848,15.5935,53964.0
2020-01-06 12:30:00,18.0,18.0,17.99,17.99,43584.0,15.5935,15.5935,15.5848,15.5848,43584.0
2020-01-06 12:35:00,17.99,18.0,17.99,17.99,14360.0,15.5848,15.5935,15.5848,15.5848,14360.0
2020-01-06 12:40:00,17.99,18.0,17.99,17.99,52542.0,15.5848,15.5935,15.5848,15.5848,52542.0
2020-01-06 12:45:00,18.0,18.0,17.98,17.98,44084.0,15.5935,15.5935,15.5761,15.5761,44084.0
2020-01-06 12:50:00,17.98,17.99,17.98,17.98,27730.0,15.5761,15.5848,15.5761,15.5761,27730.0
2020-01-06 12:55:00,17.99,17.99,17.97,17.98,17900.0,15.5848,15.5848,15.5675,15.5761,17900.0
2020-01-06 13:00:00,17.97,17.98,17.96,17.96,19678.0,15.5675,15.5761,15.5588,15.5588,19678.0
2020-01-06 13:05:00,17.96,17.98,17.95,17.97,42050.0,15.5588,15.5761,15.5501,15.5675,42050.0
2020-01-06 13:10:00,17.97,17.98,17.97,17.97,26904.0,15.5675,15.5761,15.5675,15.5675,26904.0
2020-01-06 13:15:00,17.97,17.97,17.96,17.96,22266.0,15.5675,15.5675,15.5588,15.5588,22266.0
2020-01-06 13:20:00,17.96,17.99,17.95,17.98,41128.0,15.5588,15.5848,15.5501,15.5761,41128.0
2020-01-06 13:25:00,17.98,17.98,17.97,17.97,39120.0,15.5761,15.5761,15.5675,15.5675,39120.0
2020-01-06 13:30:00,17.97,17.99,17.97,17.97,75122.0,15.5675,15.5848,15.5675,15.5675,75122.0
2020-01-06 13:35:00,17.98,17.98,17.94,17.95,48920.0,15.5761,15.5761,15.5415,15.5501,48920.0
2020-01-06 13:40:00,17.95,17.95,17.88,17.9,243384.0,15.5501,15.5501,15.4895,15.5068,243384.0
2020-01-06 13:45:00,17.9,17.92,17.89,17.91,56228.0,15.5068,15.5242,15.4982,15.5155,56228.0
2020-01-06 13:50:00,17.91,17.91,17.9,17.91,67706.0,15.5155,15.5155,15.5068,15.5155,67706.0
2020-01-06 13:55:00,17.91,17.95,17.9,17.94,34474.0,15.5155,15.5501,15.5068,15.5415,34474.0
2020-01-06 14:00:00,17.93,17.96,17.93,17.95,183520.0,15.5328,15.5588,15.5328,15.5501,183520.0
2020-01-06 14:05:00,17.95,17.98,17.94,17.94,86568.0,15.5501,15.5761,15.5415,15.5415,86568.0
2020-01-06 14:10:00,17.93,17.97,17.93,17.95,63604.0,15.5328,15.5675,15.5328,15.5501,63604.0
2020-01-06 14:15:00,17.95,17.96,17.93,17.93,89688.0,15.5501,15.5588,15.5328,15.5328,89688.0
2020-01-06 14:20:00,17.93,17.95,17.93,17.94,19000.0,15.5328,15.5501,15.5328,15.5415,19000.0
2020-01-06 14:25:00,17.93,17.95,17.93,17.95,52408.0,15.5328,15.5501,15.5328,15.5501,52408.0
2020-01-06 14:30:00,17.95,17.95,17.93,17.94,62320.0,15.5501,15.5501,15.5328,15.5415,62320.0
2020-01-06 14:35:00,17.94,17.95,17.93,17.95,70372.0,15.5415,15.5501,15.5328,15.5501,70372.0
2020-01-06 14:40:00,17.95,17.95,17.94,17.95,15106.0,15.5501,15.5501,15.5415,15.5501,15106.0
2020-01-06 14:45:00,17.95,17.95,17.94,17.95,50160.0,15.5501,15.5501,15.5415,15.5501,50160.0
2020-01-06 14:50:00,17.95,17.95,17.92,17.93,141404.0,15.5501,15.5501,15.5242,15.5328,141404.0
2020-01-06 14:55:00,17.93,17.96,17.93,17.95,72854.0,15.5328,15.5588,15.5328,15.5501,72854.0
2020-01-06 15:00:00,17.95,17.96,17.93,17.93,74842.0,15.5501,15.5588,15.5328,15.5328,74842.0
2020-01-06 15:05:00,17.94,17.95,17.93,17.94,56674.0,15.5415,15.5501,15.5328,15.5415,56674.0
2020-01-06 15:10:00,17.94,17.95,17.93,17.94,97180.0,15.5415,15.5501,15.5328,15.5415,97180.0
2020-01-06 15:15:00,17.95,17.95,17.93,17.93,85014.0,15.5501,15.5501,15.5328,15.5328,85014.0
2020-01-06 15:20:00,17.93,17.93,17.91,17.92,104212.0,15.5328,15.5328,15.5155,15.5242,104212.0
2020-01-06 15:25:00,17.92,17.93,17.9,17.9,66860.0,15.5242,15.5328,15.5068,15.5068,66860.0
2020-01-06 15:30:00,17.91,17.93,17.9,17.93,144800.0,15.5155,15.5328,15.5068,15.5328,144800.0
2020-01-06 15:35:00,17.93,17.96,17.93,17.95,117548.0,15.5328,15.5588,15.5328,15.5501,117548.0
2020-01-06 15:40:00,17.95,17.96,17.93,17.95,130564.0,15.5501,15.5588,15.5328,15.5501,130564.0
2020-01-06 15:45:00,17.95,17.97,17.93,17.96,145342.0,15.5501,15.5675,15.5328,15.5588,145342.0
2020-01-06 15:50:00,17.96,18.01,17.95,18.0,353462.0,15.5588,15.6021,15.5501,15.5935,353462.0
2020-01-06 15:55:00,18.0,18.01,17.99,18.0,313250.0,15.5935,15.6021,15.5848,15.5935,313250.0
2020-01-07 09:30:00,17.93,17.96,17.83,17.88,216070.0,15.5328,15.5588,15.4462,15.4895,216070.0
2020-01-07 09:35:00,17.89,17.92,17.86,17.87,73440.0,15.4982,15.5242,15.4722,15.4808,73440.0
2020-01-07 09:40:00,17.87,17.89,17.83,17.86,54696.0,15.4808,15.4982,15.4462,15.4722,54696.0
2020-01-07 09:45:00,17.86,17.88,17.84,17.84,66700.0,15.4722,15.4895,15.4549,15.4549,66700.0
2020-01-07 09:50:00,17.84,17.89,17.84,17.88,135816.0,15.4549,15.4982,15.4549,15.4895,135816.0
2020-01-07 09:55:00,17.88,17.93,17.88,17.91,29230.0,15.4895,15.5328,15.4895,15.5155,29230.0
2020-01-07 10:00:00,17.93,17.98,17.93,17.97,161688.0,15.5328,15.5761,15.5328,15.5675,161688.0
2020-01-07 10:05:00,17.97,17.99,17.95,17.98,101542.0,15.5675,15.5848,15.5501,15.5761,101542.0
2020-01-07 10:10:00,17.97,18.03,17.97,18.03,51544.0,15.5675,15.6195,15.5675,15.6195,51544.0
2020-01-07 10:15:00,18.03,18.05,18.0,18.0,37964.0,15.6195,15.6368,15.5935,15.5935,37964.0
2020-01-07 10:20:00,18.0,18.01,17.97,17.98,52828.0,15.5935,15.6021,15.5675,15.5761,52828.0
2020-01-07 10:25:00,17.97,17.97,17.93,17.96,65664.0,15.5675,15.5675,15.5328,15.5588,65664.0
2020-01-07 10:30:00,17.97,17.99,17.94,17.98,25554.0,15.5675,15.5848,15.5415,15.5761,25554.0
2020-01-07 10:35:00,17.98,17.99,17.95,17.95,39658.0,15.5761,15.5848,15.5501,15.5501,39658.0
2020-01-07 10:40:00,17.95,17.95,17.92,17.92,47728.0,15.5501,15.5501,15.5242,15.5242,47728.0
2020-01-07 10:45:00,17.92,17.93,17.91,17.92,35938.0,15.5242,15.5328,15.5155,15.5242,35938.0
2020-01-07 10:50:00,17.92,17.93,17.91,17.92,39508.0,15.5242,15.5328,15.5155,15.5242,39508.0
2020-01-07 10:55:00,17.92,17.94,17.91,17.93,43126.0,15.5242,15.5415,15.5155,15.5328,43126.0
2020-01-07 11:00:00,17.93,17.96,17.93,17.94,147924.0,15.5328,15.5588,15.5328,15.5415,147924.0
2020-01-07 11:05:00,17.94,17.98,17.94,17.95,199414.0,15.5415,15.5761,15.5415,15.5501,199414.0
2020-01-07 11:10:00,17.96,17.98,17.93,17.93,28078.0,15.5588,15.5761,15.5328,15.5328,28078.0
2020-01-07 11:15:00,17.94,17.94,17.92,17.93,26006.0,15.5415,15.5415,15.5242,15.5328,26006.0
2020-01-07 11:20:00,17.92,17.93,17.91,17.92,39986.0,15.5242,15.5328,15.5155,15.5242,39986.0
2020-01-07 11:25:00,17.92,17.93,17.9,17.9,32804.0,15.5242,15.5328,15.5068,15.5068,32804.0
2020-01-07 11:30:00,17.91,17.91,17.89,17.89,27338.0,15.5155,15.5155,15.4982,15.4982,27338.0
2020-01-07 11:35:00,17.9,17.91,17.89,17.91,63114.0,15.5068,15.5155,15.4982,15.5155,63114.0
2020-01-07 11:40:00,17.91,17.92,17.91,17.91,15706.0,15.5155,15.5242,15.5155,15.5155,15706.0
2020-01-07 11:45:00,17.92,17.92,17.9,17.9,11844.0,15.5242,15.5242,15.5068,15.5068,11844.0
2020-01-07 11:50:00,17.9,17.91,17.89,17.89,15146.0,15.5068,15.5155,15.4982,15.4982,15146.0
2020-01-07 11:55:00,17.89,17.9,17.88,17.88,20114.0,15.4982,15.5068,15.4895,15.4895,20114.0
2020-01-07 12:00:00,17.88,17.88,17.87,17.88,10774.0,15.4895,15.4895,15.4808,15.4895,10774.0
2020-01-07 12:05:00,17.88,17.9,17.87,17.89,28588.0,15.4895,15.5068,15.4808,15.4982,28588.0
2020-01-07 12:10:00,17.89,17.89,17.87,17.87,24020.0,15.4982,15.4982,15.4808,15.4808,24020.0
2020-01-07 12:15:00,17.87,17.88,17.86,17.86,65650.0,15.4808,15.4895,15.4722,15.4722,65650.0
2020-01-07 12:20:00,17.86,17.87,17.86,17.87,10110.0,15.4722,15.4808,15.4722,15.4808,10110.0
2020-01-07 12:25:00,17.87,17.87,17.86,17.86,28180.0,15.4808,15.4808,15.4722,15.4722,28180.0
2020-01-07 12:30:00,17.86,17.86,17.85,17.85,35608.0,15.4722,15.4722,15.4635,15.4635,35608.0
2020-01-07 12:35:00,17.85,17.86,17.84,17.84,64520.0,15.4635,15.4722,15.4549,15.4549,64520.0
2020-01-07 12:40:00,17.84,17.86,17.84,17.85,25676.0,15.4549,15.4722,15.4549,15.4635,25676.0
2020-01-07 12:45:00,17.85,17.85,17.84,17.84,28164.0,15.4635,15.4635,15.4549,15.4549,28164.0
2020-01-07 12:50:00,17.85,17.86,17.84,17.86,51220.0,15.4635,15.4722,15.4549,15.4722,51220.0
2020-01-07 12:55:00,17.86,17.87,17.86,17.86,11938.0,15.4722,15.4808,15.4722,15.4722,11938.0
2020-01-07 13:00:00,17.86,17.89,17.86,17.89,18586.0,15.4722,15.4982,15.4722,15.4982,18586.0
2020-01-07 13:05:00,17.89,17.91,17.88,17.9,19734.0,15.4982,15.5155,15.4895,15.5068,19734.0
2020-01-07 13:10:00,17.9,17.91,17.9,17.9,67864.0,15.5068,15.5155,15.5068,15.5068,67864.0
2020-01-07 13:15:00,17.9,17.91,17.89,17.91,47780.0,15.5068,15.5155,15.4982,15.5155,47780.0
2020-01-07 13:20:00,17.91,17.91,17.9,17.9,27964.0,15.5155,15.5155,15.5068,15.5068,27964.0
2020-01-07 13:25:00,17.9,17.92,17.9,17.91,54072.0,15.5068,15.5242,15.5068,15.5155,54072.0
2020-01-07 13:30:00,17.91,17.92,17.91,17.92,26720.0,15.5155,15.5242,15.5155,15.5242,26720.0
2020-01-07 13:35:00,17.91,17.93,17.91,17.91,31988.0,15.5155,15.5328,15.5155,15.5155,31988.0
2020-01-07 13:40:00,17.91,17.92,17.9,17.9,23016.0,15.5155,15.5242,15.5068,15.5068,23016.0
2020-01-07 13:45:00,17.9,17.91,17.9,17.91,25414.0,15.5068,15.5155,15.5068,15.5155,25414.0
2020-01-07 13:50:00,17.91,17.92,17.9,17.91,73618.0,15.5155,15.5242,15.5068,15.5155,73618.0
2020-01-07 13:55:00,17.91,17.93,17.91,17.92,21046.0,15.5155,15.5328,15.5155,15.5242,21046.0
2020-01-07 14:00:00,17.92,17.92,17.9,17.92,23708.0,15.5242,15.5242,15.5068,15.5242,23708.0
2020-01-07 14:05:00,17.92,17.93,17.91,17.93,21310.0,15.5242,15.5328,15.5155,15.5328,21310.0
2020-01-07 14:10:00,17.93,17.93,17.92,17.93,25394.0,15.5328,15.5328,15.5242,15.5328,25394.0
2020-01-07 14:15:00,17.93,17.96,17.93,17.95,22498.0,15.5328,15.5588,15.5328,15.5501,22498.0
2020-01-07 14:20:00,17.95,17.96,17.94,17.95,22248.0,15.5501,15.5588,15.5415,15.5501,22248.0
2020-01-07 14:25:00,17.95,17.97,17.94,17.97,231614.0,15.5501,15.5675,15.5415,15.5675,231614.0
2020-01-07 14:30:00,17.97,17.97,17.96,17.97,29036.0,15.5675,15.5675,15.5588,15.5675,29036.0
2020-01-07 14:35:00,17.97,17.97,17.95,17.95,21864.0,15.5675,15.5675,15.5501,15.5501,21864.0
2020-01-07 14:40:00,17.95,17.96,17.94,17.94,23950.0,15.5501,15.5588,15.5415,15.5415,23950.0
2020-01-07 14:45:00,17.94,17.94,17.93,17.93,14238.0,15.5415,15.5415,15.5328,15.5328,14238.0
2020-01-07 14:50:00,17.93,17.95,17.93,17.95,28682.0,15.5328,15.5501,15.5328,15.5501,28682.0
2020-01-07 14:55:00,17.95,17.95,17.93,17.95,32554.0,15.5501,15.5501,15.5328,15.5501,32554.0
2020-01-07 15:00:00,17.95,17.96,17.94,17.95,48704.0,15.5501,15.5588,15.5415,15.5501,48704.0
2020-01-07 15:05:00,17.94,17.95,17.93,17.95,24806.0,15.5415,15.5501,15.5328,15.5501,24806.0
2020-01-07 15:10:00,17.94,17.96,17.94,17.96,50554.0,15.5415,15.5588,15.5415,15.5588,50554.0
2020-01-07 15:15:00,17.96,17.98,17.95,17.98,34070.0,15.5588,15.5761,15.5501,15.5761,34070.0
2020-01-07 15:20:00,17.98,18.0,17.98,17.98,37340.0,15.5761,15.5935,15.5761,15.5761,37340.0
2020-01-07 15:25:00,17.98,18.02,17.98,18.01,175460.0,15.5761,15.6108,15.5761,15.6021,175460.0
2020-01-07 15:30:00,18.01,18.02,17.99,18.01,169332.0,15.6021,15.6108,15.5848,15.6021,169332.0
2020-01-07 15:35:00,18.0,18.01,17.98,17.99,76500.0,15.5935,15.6021,15.5761,15.5848,76500.0
2020-01-07 15:40:00,17.99,18.02,17.98,18.0,96772.0,15.5848,15.6108,15.5761,15.5935,96772.0
2020-01-07 15:45:00,18.0,18.0,17.99,18.0,79272.0,15.5935,15.5935,15.5848,15.5935,79272.0
2020-01-07 15:50:00,18.0,18.0,17.98,17.99,165090.0,15.5935,15.5935,15.5761,15.5848,165090.0
2020-01-07 15:55:00,17.99,18.0,17.96,17.96,242722.0,15.5848,15.5935,15.5588,15.5588,242722.0
2020-01-08 09:30:00,18.06,18.06,17.97,17.99,146334.0,15.6454,15.6454,15.5675,15.5848,146334.0
2020-01-08 09:35:00,17.99,18.07,17.97,18.07,41944.0,15.5848,15.6541,15.5675,15.6541,41944.0
2020-01-08 09:40:00,18.07,18.15,18.06,18.14,46126.0,15.6541,15.7234,15.6454,15.7147,46126.0
2020-01-08 09:45:00,18.14,18.17,18.12,18.14,94358.0,15.7147,15.7407,15.6974,15.7147,94358.0
2020-01-08 09:50:00,18.14,18.18,18.11,18.18,42286.0,15.7147,15.7494,15.6888,15.7494,42286.0
2020-01-08 09:55:00,18.17,18.24,18.17,18.19,117154.0,15.7407,15.8014,15.7407,15.7581,117154.0
2020-01-08 10:00:00,18.19,18.21,18.15,18.15,44422.0,15.7581,15.7754,15.7234,15.7234,44422.0
2020-01-08 10:05:00,18.15,18.16,18.14,18.14,33770.0,15.7234,15.7321,15.7147,15.7147,33770.0
2020-01-08 10:10:00,18.14,18.18,18.14,18.17,33752.0,15.7147,15.7494,15.7147,15.7407,33752.0
2020-01-08 10:15:00,18.17,18.18,18.14,18.14,37208.0,15.7407,15.7494,15.7147,15.7147,37208.0
2020-01-08 10:20:00,18.14,18.15,18.08,18.08,51890.0,15.7147,15.7234,15.6628,15.6628,51890.0
2020-01-08 10:25:00,18.08,18.11,18.08,18.1,22382.0,15.6628,15.6888,15.6628,15.6801,22382.0
2020-01-08 10:30:00,18.1,18.11,18.08,18.08,27336.0,15.6801,15.6888,15.6628,15.6628,27336.0
2020-01-08 10:35:00,18.08,18.13,18.08,18.11,81260.0,15.6628,15.7061,15.6628,15.6888,81260.0
2020-01-08 10:40:00,18.11,18.13,18.09,18.1,32442.0,15.6888,15.7061,15.6714,15.6801,32442.0
2020-01-08 10:45:00,18.1,18.1,18.08,18.09,22340.0,15.6801,15.6801,15.6628,15.6714,22340.0
2020-01-08 10:50:00,18.1,18.13,18.09,18.11,44692.0,15.6801,15.7061,15.6714,15.6888,44692.0
2020-01-08 10:55:00,18.11,18.11,18.1,18.11,15690.0,15.6888,15.6888,15.6801,15.6888,15690.0
2020-01-08 11:00:00,18.11,18.12,18.09,18.1,23480.0,15.6888,15.6974,15.6714,15.6801,23480.0
2020-01-08 11:05:00,18.1,18.1,18.09,18.1,24448.0,15.6801,15.6801,15.6714,15.6801,24448.0
2020-01-08 11:10:00,18.1,18.11,18.09,18.11,18932.0,15.6801,15.6888,15.6714,15.6888,18932.0
2020-01-08 11:15:00,18.11,18.12,18.1,18.12,18992.0,15.6888,15.6974,15.6801,15.6974,18992.0
2020-01-08 11:20:00,18.12,18.13,18.11,18.12,57118.0,15.6974,15.7061,15.6888,15.6974,57118.0
2020-01-08 11:25:00,18.12,18.2,18.12,18.17,194532.0,15.6974,15.7667,15.6974,15.7407,194532.0
2020-01-08 11:30:00,18.17,18.17,18.1,18.15,58406.0,15.7407,15.7407,15.6801,15.7234,58406.0
2020-01-08 11:35:00,18.15,18.23,18.15,18.22,104646.0,15.7234,15.7927,15.7234,15.784,104646.0
2020-01-08 11:40:00,18.22,18.25,18.21,18.25,85952.0,15.784,15.81,15.7754,15.81,85952.0
2020-01-08 11:45:00,18.25,18.3,18.25,18.29,45306.0,15.81,15.8534,15.81,15.8447,45306.0
2020-01-08 11:50:00,18.29,18.3,18.28,18.28,23672.0,15.8447,15.8534,15.836,15.836,23672.0
2020-01-08 11:55:00,18.28,18.29,18.27,18.28,37276.0,15.836,15.8447,15.8274,15.836,37276.0
2020-01-08 12:00:00,18.28,18.32,18.28,18.28,53820.0,15.836,15.8707,15.836,15.836,53820.0
2020-01-08 12:05:00,18.28,18.3,18.28,18.28,41756.0,15.836,15.8534,15.836,15.836,41756.0
2020-01-08 12:10:00,18.28,18.31,18.28,18.28,122816.0,15.836,15.862,15.836,15.836,122816.0
2020-01-08 12:15:00,18.28,18.28,18.24,18.25,70228.0,15.836,15.836,15.8014,15.81,70228.0
2020-01-08 12:20:00,18.25,18.25,18.23,18.25,47482.0,15.81,15.81,15.7927,15.81,47482.0
2020-01-08 12:25:00,18.25,18.25,18.23,18.23,25718.0,15.81,15.81,15.7927,15.7927,25718.0
2020-01-08 12:30:00,18.23,18.24,18.22,18.23,21600.0,15.7927,15.8014,15.784,15.7927,21600.0
2020-01-08 12:35:00,18.23,18.23,18.22,18.23,53770.0,15.7927,15.7927,15.784,15.7927,53770.0
2020-01-08 12:40:00,18.23,18.25,18.23,18.24,27210.0,15.7927,15.81,15.7927,15.8014,27210.0
2020-01-08 12:45:00,18.24,18.25,18.24,18.24,33850.0,15.8014,15.81,15.8014,15.8014,33850.0
2020-01-08 12:50:00,18.24,18.25,18.22,18.25,23746.0,15.8014,15.81,15.784,15.81,23746.0
2020-01-08 12:55:00,18.25,18.25,18.2,18.2,40034.0,15.81,15.81,15.7667,15.7667,40034.0
2020-01-08 13:00:00,18.2,18.22,18.2,18.2,28930.0,15.7667,15.784,15.7667,15.7667,28930.0
2020-01-08 13:05:00,18.2,18.21,18.18,18.18,29500.0,15.7667,15.7754,15.7494,15.7494,29500.0
2020-01-08 13:10:00,18.18,18.18,18.16,18.17,88580.0,15.7494,15.7494,15.7321,15.7407,88580.0
2020-01-08 13:15:00,18.17,18.17,18.14,18.14,80758.0,15.7407,15.7407,15.7147,15.7147,80758.0
2020-01-08 13:20:00,18.15,18.16,18.14,18.15,64324.0,15.7234,15.7321,15.7147,15.7234,64324.0
2020-01-08 13:25:00,18.15,18.18,18.15,18.17,210028.0,15.7234,15.7494,15.7234,15.7407,210028.0
2020-01-08 13:30:00,18.18,18.18,18.15,18.15,77174.0,15.7494,15.7494,15.7234,15.7234,77174.0
2020-01-08 13:35:00,18.15,18.16,18.14,18.16,39998.0,15.7234,15.7321,15.7147,15.7321,39998.0
2020-01-08 13:40:00,18.15,18.15,18.13,18.15,22966.0,15.7234,15.7234,15.7061,15.7234,22966.0
2020-01-08 13:45:00,18.15,18.16,18.12,18.13,89968.0,15.7234,15.7321,15.6974,15.7061,89968.0
2020-01-08 13:50:00,18.12,18.12,18.09,18.1,32636.0,15.6974,15.6974,15.6714,15.6801,32636.0
2020-01-08 13:55:00,18.1,18.1,18.07,18.1,38736.0,15.6801,15.6801,15.6541,15.6801,38736.0
2020-01-08 14:00:00,18.1,18.12,18.1,18.1,41084.0,15.6801,15.6974,15.6801,15.6801,41084.0
2020-01-08 14:05:00,18.1,18.12,18.1,18.1,21770.0,15.6801,15.6974,15.6801,15.6801,21770.0
2020-01-08 14:10:00,18.11,18.13,18.1,18.11,31208.0,15.6888,15.7061,15.6801,15.6888,31208.0
2020-01-08 14:15:00,18.1,18.11,18.09,18.1,18874.0,15.6801,15.6888,15.6714,15.6801,18874.0
2020-01-08 14:20:00,18.1,18.11,18.08,18.08,49630.0,15.6801,15.6888,15.6628,15.6628,49630.0
2020-01-08 14:25:00,18.08,18.11,18.08,18.11,44266.0,15.6628,15.6888,15.6628,15.6888,44266.0
2020-01-08 14:30:00,18.11,18.11,18.1,18.11,20666.0,15.6888,15.6888,15.6801,15.6888,20666.0
2020-01-08 14:35:00,18.11,18.13,18.11,18.11,47594.0,15.6888,15.7061,15.6888,15.6888,47594.0
2020-01-08 14:40:00,18.11,18.13,18.11,18.11,59094.0,15.6888,15.7061,15.6888,15.6888,59094.0
2020-01-08 14:45:00,18.12,18.15,18.11,18.15,51960.0,15.6974,15.7234,15.6888,15.7234,51960.0
2020-01-08 14:50:00,18.15,18.16,18.13,18.16,76916.0,15.7234,15.7321,15.7061,15.7321,76916.0
2020-01-08 14:55:00,18.15,18.18,18.15,18.17,65314.0,15.7234,15.7494,15.7234,15.7407,65314.0
2020-01-08 15:00:00,18.17,18.18,18.14,18.16,98488.0,15.7407,15.7494,15.7147,15.7321,98488.0
2020-01-08 15:05:00,18.16,18.18,18.16,18.18,27898.0,15.7321,15.7494,15.7321,15.7494,27898.0
2020-01-08 15:10:00,18.18,18.2,18.17,18.19,48548.0,15.7494,15.7667,15.7407,15.7581,48548.0
2020-01-08 15:15:00,18.18,18.19,18.17,18.18,33764.0,15.7494,15.7581,15.7407,15.7494,33764.0
2020-01-08 15:20:00,18.18,18.2,18.17,18.18,42350.0,15.7494,15.7667,15.7407,15.7494,42350.0
2020-01-08 15:25:00,18.18,18.19,18.18,18.18,36752.0,15.7494,15.7581,15.7494,15.7494,36752.0
2020-01-08 15:30:00,18.18,18.19,18.16,18.17,80986.0,15.7494,15.7581,15.7321,15.7407,80986.0
2020-01-08 15:35:00,18.17,18.18,18.14,18.17,76988.0,15.7407,15.7494,15.7147,15.7407,76988.0
2020-01-08 15:40:00,18.16,18.17,18.14,18.15,56432.0,15.7321,15.7407,15.7147,15.7234,56432.0
2020-01-08 15:45:00,18.15,18.16,18.11,18.11,194736.0,15.7234,15.7321,15.6888,15.6888,194736.0
2020-01-08 15:50:00,18.11,18.13,18.08,18.1,200068.0,15.6888,15.7061,15.6628,15.6801,200068.0
2020-01-08 15:55:00,18.1,18.11,18.09,18.1,240640.0,15.6801,15.6888,15.6714,15.6801,240640.0
2020-01-09 09:30:00,18.1,18.21,18.02,18.04,233250.0,15.6801,15.7754,15.6108,15.6281,233250.0
2020-01-09 09:35:00,18.05,18.05,18.0,18.04,93186.0,15.6368,15.6368,15.5935,15.6281,93186.0
2020-01-09 09:40:00,18.04,18.04,18.01,18.02,41052.0,15.6281,15.6281,15.6021,15.6108,41052.0
2020-01-09 09:45:00,18.01,18.04,18.0,18.03,59048.0,15.6021,15.6281,15.5935,15.6195,59048.0
2020-01-09 09:50:00,18.03,18.05,18.03,18.05,36744.0,15.6195,15.6368,15.6195,15.6368,36744.0
2020-01-09 09:55:00,18.05,18.05,18.02,18.05,67736.0,15.6368,15.6368,15.6108,15.6368,67736.0
2020-01-09 10:00:00,18.05,18.05,17.99,17.99,252444.0,15.6368,15.6368,15.5848,15.5848,252444.0
2020-01-09 10:05:00,17.99,18.0,17.98,17.98,62466.0,15.5848,15.5935,15.5761,15.5761,62466.0
2020-01-09 10:10:00,17.98,18.0,17.98,18.0,35680.0,15.5761,15.5935,15.5761,15.5935,35680.0
2020-01-09 10:15:00,17.99,18.0,17.97,18.0,83150.0,15.5848,15.5935,15.5675,15.5935,83150.0
2020-01-09 10:20:00,18.0,18.0,17.99,17.99,38260.0,15.5935,15.5935,15.5848,15.5848,38260.0
2020-01-09 10:25:00,17.99,18.0,17.98,18.0,26104.0,15.5848,15.5935,15.5761,15.5935,26104.0
2020-01-09 10:30:00,18.0,18.0,17.98,17.99,39120.0,15.5935,15.5935,15.5761,15.5848,39120.0
2020-01-09 10:35:00,17.99,18.02,17.99,18.02,49334.0,15.5848,15.6108,15.5848,15.6108,49334.0
2020-01-09 10:40:00,18.02,18.05,18.02,18.05,61846.0,15.6108,15.6368,15.6108,15.6368,61846.0
2020-01-09 10:45:00,18.05,18.06,18.03,18.06,42352.0,15.6368,15.6454,15.6195,15.6454,42352.0
2020-01-09 10:50:00,18.06,18.07,18.05,18.06,72136.0,15.6454,15.6541,15.6368,15.6454,72136.0
2020-01-09 10:55:00,18.06,18.09,18.05,18.08,22598.0,15.6454,15.6714,15.6368,15.6628,22598.0
2020-01-09 11:00:00,18.08,18.08,18.05,18.06,38084.0,15.6628,15.6628,15.6368,15.6454,38084.0
2020-01-09 11:05:00,18.06,18.06,18.05,18.05,25774.0,15.6454,15.6454,15.6368,15.6368,25774.0
2020-01-09 11:10:00,18.05,18.07,18.04,18.07,61056.0,15.6368,15.6541,15.6281,15.6541,61056.0
2020-01-09 11:15:00,18.06,18.07,18.06,18.07,30808.0,15.6454,15.6541,15.6454,15.6541,30808.0
2020-01-09 11:20:00,18.06,18.07,18.05,18.05,50482.0,15.6454,15.6541,15.6368,15.6368,50482.0
2020-01-09 11:25:00,18.05,18.05,18.01,18.02,30950.0,15.6368,15.6368,15.6021,15.6108,30950.0
2020-01-09 11:30:00,18.02,18.06,18.02,18.05,164610.0,15.6108,15.6454,15.6108,15.6368,164610.0
2020-01-09 11:35:00,18.05,18.09,18.05,18.08,146538.0,15.6368,15.6714,15.6368,15.6628,146538.0
2020-01-09 11:40:00,18.08,18.08,18.05,18.06,63922.0,15.6628,15.6628,15.6368,15.6454,63922.0
2020-01-09 11:45:00,18.06,18.06,18.04,18.05,24088.0,15.6454,15.6454,15.6281,15.6368,24088.0
2020-01-09 11:50:00,18.04,18.05,18.04,18.05,22742.0,15.6281,15.6368,15.6281,15.6368,22742.0
2020-01-09 11:55:00,18.05,18.05,18.03,18.05,24070.0,15.6368,15.6368,15.6195,15.6368,24070.0
2020-01-09 12:00:00,18.05,18.06,18.05,18.05,69282.0,15.6368,15.6454,15.6368,15.6368,69282.0
2020-01-09 12:05:00,18.05,18.06,18.04,18.05,21462.0,15.6368,15.6454,15.6281,15.6368,21462.0
2020-01-09 12:10:00,18.04,18.05,18.03,18.03,21632.0,15.6281,15.6368,15.6195,15.6195,21632.0
2020-01-09 12:15:00,18.03,18.04,18.03,18.03,13632.0,15.6195,15.6281,15.6195,15.6195,13632.0
2020-01-09 12:20:00,18.04,18.04,18.02,18.03,31434.0,15.6281,15.6281,15.6108,15.6195,31434.0
2020-01-09 12:25:00,18.03,18.04,18.02,18.04,20814.0,15.6195,15.6281,15.6108,15.6281,20814.0
2020-01-09 12:30:00,18.04,18.04,18.01,18.01,31108.0,15.6281,15.6281,15.6021,15.6021,31108.0
2020-01-09 12:35:00,18.02,18.02,18.0,18.0,19416.0,15.6108,15.6108,15.5935,15.5935,19416.0
2020-01-09 12:40:00,18.0,18.0,17.97,17.97,51194.0,15.5935,15.5935,15.5675,15.5675,51194.0
2020-01-09 12:45:00,17.97,17.99,17.97,17.99,50016.0,15.5675,15.5848,15.5675,15.5848,50016.0
2020-01-09 12:50:00,17.99,18.0,17.98,18.0,43912.0,15.5848,15.5935,15.5761,15.5935,43912.0
2020-01-09 12:55:00,18.0,18.0,18.0,18.0,28024.0,15.5935,15.5935,15.5935,15.5935,28024.0
2020-01-09 13:00:00,18.0,18.0,17.97,17.98,45768.0,15.5935,15.5935,15.5675,15.5761,45768.0
2020-01-09 13:05:00,17.98,17.99,17.97,17.97,50098.0,15.5761,15.5848,15.5675,15.5675,50098.0
2020-01-09 13:10:00,17.97,17.98,17.96,17.97,44002.0,15.5675,15.5761,15.5588,15.5675,44002.0
2020-01-09 13:15:00,17.97,17.97,17.92,17.94,55174.0,15.5675,15.5675,15.5242,15.5415,55174.0
2020-01-09 13:20:00,17.93,17.94,17.92,17.93,59928.0,15.5328,15.5415,15.5242,15.5328,59928.0
2020-01-09 13:25:00,17.93,17.96,17.93,17.96,31890.0,15.5328,15.5588,15.5328,15.5588,31890.0
2020-01-09 13:30:00,17.97,17.97,17.95,17.96,19346.0,15.5675,15.5675,15.5501,15.5588,19346.0
2020-01-09 13:35:00,17.96,17.98,17.94,17.96,126424.0,15.5588,15.5761,15.5415,15.5588,126424.0
2020-01-09 13:40:00,17.96,17.96,17.96,17.96,23746.0,15.5588,15.5588,15.5588,15.5588,23746.0
2020-01-09 13:45:00,17.96,17.96,17.96,17.96,12444.0,15.5588,15.5588,15.5588,15.5588,12444.0
2020-01-09 13:50:00,17.96,17.96,17.94,17.95,43686.0,15.5588,15.5588,15.5415,15.5501,43686.0
2020-01-09 13:55:00,17.95,17.97,17.95,17.96,87500.0,15.5501,15.5675,15.5501,15.5588,87500.0
2020-01-09 14:00:00,17.96,17.99,17.96,17.99,52448.0,15.5588,15.5848,15.5588,15.5848,52448.0
2020-01-09 14:05:00,17.99,18.0,17.99,18.0,26636.0,15.5848,15.5935,15.5848,15.5935,26636.0
2020-01-09 14:10:00,18.0,18.04,18.0,18.04,43246.0,15.5935,15.6281,15.5935,15.6281,43246.0
2020-01-09 14:15:00,18.04,18.04,18.02,18.04,52442.0,15.6281,15.6281,15.6108,15.6281,52442.0
2020-01-09 14:20:00,18.04,18.05,18.03,18.04,62026.0,15.6281,15.6368,15.6195,15.6281,62026.0
2020-01-09 14:25:00,18.04,18.07,18.04,18.07,55058.0,15.6281,15.6541,15.6281,15.6541,55058.0
2020-01-09 14:30:00,18.07,18.08,18.06,18.08,21200.0,15.6541,15.6628,15.6454,15.6628,21200.0
2020-01-09 14:35:00,18.08,18.1,18.07,18.09,81788.0,15.6628,15.6801,15.6541,15.6714,81788.0
2020-01-09 14:40:00,18.09,18.1,18.08,18.1,107764.0,15.6714,15.6801,15.6628,15.6801,107764.0
2020-01-09 14:45:00,18.1,18.1,18.06,18.07,53612.0,15.6801,15.6801,15.6454,15.6541,53612.0
2020-01-09 14:50:00,18.07,18.08,18.06,18.07,45774.0,15.6541,15.6628,15.6454,15.6541,45774.0
2020-01-09 14:55:00,18.07,18.09,18.07,18.09,44990.0,15.6541,15.6714,15.6541,15.6714,44990.0
2020-01-09 15:00:00,18.09,18.09,18.08,18.09,25166.0,15.6714,15.6714,15.6628,15.6714,25166.0
2020-01-09 15:05:00,18.08,18.1,18.08,18.09,101746.0,15.6628,15.6801,15.6628,15.6714,101746.0
2020-01-09 15:10:00,18.09,18.1,18.06,18.09,259912.0,15.6714,15.6801,15.6454,15.6714,259912.0
2020-01-09 15:15:00,18.09,18.13,18.09,18.11,244538.0,15.6714,15.7061,15.6714,15.6888,244538.0
2020-01-09 15:20:00,18.11,18.11,18.09,18.1,74764.0,15.6888,15.6888,15.6714,15.6801,74764.0
2020-01-09 15:25:00,18.11,18.11,18.1,18.11,93970.0,15.6888,15.6888,15.6801,15.6888,93970.0
2020-01-09 15:30:00,18.11,18.13,18.1,18.11,111646.0,15.6888,15.7061,15.6801,15.6888,111646.0
2020-01-09 15:35:00,18.1,18.11,18.09,18.1,49110.0,15.6801,15.6888,15.6714,15.6801,49110.0
2020-01-09 15:40:00,18.09,18.1,18.09,18.1,72384.0,15.6714,15.6801,15.6714,15.6801,72384.0
2020-01-09 15:45:00,18.1,18.1,18.08,18.08,107572.0,15.6801,15.6801,15.6628,15.6628,107572.0
2020-01-09 15:50:00,18.09,18.13,18.08,18.13,227600.0,15.6714,15.7061,15.6628,15.7061,227600.0
2020-01-09 15:55:00,18.13,18.13,18.1,18.11,291532.0,15.7061,15.7061,15.6801,15.6888,291532.0
2020-01-10 09:30:00,18.11,18.13,17.95,18.13,141794.0,15.6888,15.7061,15.5501,15.7061,141794.0
2020-01-10 09:35:00,18.11,18.16,18.11,18.15,83692.0,15.6888,15.7321,15.6888,15.7234,83692.0
2020-01-10 09:40:00,18.15,18.18,18.12,18.13,38848.0,15.7234,15.7494,15.6974,15.7061,38848.0
2020-01-10 09:45:00,18.13,18.15,18.11,18.15,49564.0,15.7061,15.7234,15.6888,15.7234,49564.0
2020-01-10 09:50:00,18.16,18.17,18.15,18.16,27346.0,15.7321,15.7407,15.7234,15.7321,27346.0
2020-01-10 09:55:00,18.16,18.23,18.16,18.23,100104.0,15.7321,15.7927,15.7321,15.7927,100104.0
2020-01-10 10:00:00,18.23,18.26,18.22,18.26,69662.0,15.7927,15.8187,15.784,15.8187,69662.0
2020-01-10 10:05:00,18.26,18.29,18.25,18.25,48154.0,15.8187,15.8447,15.81,15.81,48154.0
2020-01-10 10:10:00,18.26,18.27,18.25,18.25,67336.0,15.8187,15.8274,15.81,15.81,67336.0
2020-01-10 10:15:00,18.25,18.27,18.24,18.25,48302.0,15.81,15.8274,15.8014,15.81,48302.0
2020-01-10 10:20:00,18.25,18.25,18.23,18.24,40192.0,15.81,15.81,15.7927,15.8014,40192.0
2020-01-10 10:25:00,18.24,18.24,18.22,18.24,26922.0,15.8014,15.8014,15.784,15.8014,26922.0
2020-01-10 10:30:00,18.23,18.24,18.22,18.23,86094.0,15.7927,15.8014,15.784,15.7927,86094.0
2020-01-10 10:35:00,18.22,18.24,18.21,18.24,34442.0,15.784,15.8014,15.7754,15.8014,34442.0
2020-01-10 10:40:00,18.24,18.24,18.22,18.23,56606.0,15.8014,15.8014,15.784,15.7927,56606.0
2020-01-10 10:45:00,18.23,18.23,18.2,18.22,70322.0,15.7927,15.7927,15.7667,15.784,70322.0
2020-01-10 10:50:00,18.22,18.23,18.16,18.17,158436.0,15.784,15.7927,15.7321,15.7407,158436.0
2020-01-10 10:55:00,18.17,18.21,18.17,18.19,31006.0,15.7407,15.7754,15.7407,15.7581,31006.0
2020-01-10 11:00:00,18.18,18.2,18.17,18.19,100370.0,15.7494,15.7667,15.7407,15.7581,100370.0
2020-01-10 11:05:00,18.19,18.21,18.18,18.18,59406.0,15.7581,15.7754,15.7494,15.7494,59406.0
2020-01-10 11:10:00,18.19,18.19,18.17,18.19,38508.0,15.7581,15.7581,15.7407,15.7581,38508.0
2020-01-10 11:15:00,18.18,18.21,18.18,18.2,68266.0,15.7494,15.7754,15.7494,15.7667,68266.0
2020-01-10 11:20:00,18.21,18.21,18.2,18.2,34946.0,15.7754,15.7754,15.7667,15.7667,34946.0
2020-01-10 11:25:00,18.2,18.21,18.15,18.15,138020.0,15.7667,15.7754,15.7234,15.7234,138020.0
2020-01-10 11:30:00,18.15,18.16,18.12,18.13,45320.0,15.7234,15.7321,15.6974,15.7061,45320.0
2020-01-10 11:35:00,18.13,18.16,18.13,18.15,53112.0,15.7061,15.7321,15.7061,15.7234,53112.0
2020-01-10 11:40:00,18.16,18.16,18.12,18.14,132614.0,15.7321,15.7321,15.6974,15.7147,132614.0
2020-01-10 11:45:00,18.14,18.14,18.11,18.13,46480.0,15.7147,15.7147,15.6888,15.7061,46480.0
2020-01-10 11:50:00,18.13,18.15,18.12,18.15,17844.0,15.7061,15.7234,15.6974,15.7234,17844.0
2020-01-10 11:55:00,18.15,18.16,18.14,18.15,39216.0,15.7234,15.7321,15.7147,15.7234,39216.0
2020-01-10 12:00:00,18.15,18.16,18.13,18.14,64670.0,15.7234,15.7321,15.7061,15.7147,64670.0
2020-01-10 12:05:00,18.14,18.15,18.14,18.14,19262.0,15.7147,15.7234,15.7147,15.7147,19262.0
2020-01-10 12:10:00,18.13,18.15,18.13,18.14,29018.0,15.7061,15.7234,15.7061,15.7147,29018.0
2020-01-10 12:15:00,18.14,18.15,18.13,18.15,18956.0,15.7147,15.7234,15.7061,15.7234,18956.0
2020-01-10 12:20:00,18.15,18.16,18.15,18.15,28502.0,15.7234,15.7321,15.7234,15.7234,28502.0
2020-01-10 12:25:00,18.15,18.15,18.14,18.15,28788.0,15.7234,15.7234,15.7147,15.7234,28788.0
2020-01-10 12:30:00,18.15,18.16,18.15,18.16,21864.0,15.7234,15.7321,15.7234,15.7321,21864.0
2020-01-10 12:35:00,18.15,18.17,18.15,18.17,25438.0,15.7234,15.7407,15.7234,15.7407,25438.0
2020-01-10 12:40:00,18.17,18.18,18.16,18.18,42940.0,15.7407,15.7494,15.7321,15.7494,42940.0
2020-01-10 12:45:00,18.18,18.22,18.18,18.21,77808.0,15.7494,15.784,15.7494,15.7754,77808.0
2020-01-10 12:50:00,18.21,18.23,18.2,18.22,69842.0,15.7754,15.7927,15.7667,15.784,69842.0
2020-01-10 12:55:00,18.22,18.24,18.21,18.22,91798.0,15.784,15.8014,15.7754,15.784,91798.0
2020-01-10 13:00:00,18.22,18.23,18.21,18.22,42264.0,15.784,15.7927,15.7754,15.784,42264.0
2020-01-10 13:05:00,18.21,18.25,18.21,18.23,43428.0,15.7754,15.81,15.7754,15.7927,43428.0
2020-01-10 13:10:00,18.23,18.23,18.21,18.23,58104.0,15.7927,15.7927,15.7754,15.7927,58104.0
2020-01-10 13:15:00,18.23,18.25,18.22,18.24,169984.0,15.7927,15.81,15.784,15.8014,169984.0
2020-01-10 13:20:00,18.24,18.27,18.24,18.25,60190.0,15.8014,15.8274,15.8014,15.81,60190.0
2020-01-10 13:25:00,18.24,18.25,18.23,18.23,41218.0,15.8014,15.81,15.7927,15.7927,41218.0
2020-01-10 13:30:00,18.23,18.26,18.23,18.25,46146.0,15.7927,15.8187,15.7927,15.81,46146.0
2020-01-10 13:35:00,18.26,18.28,18.25,18.26,32392.0,15.8187,15.836,15.81,15.8187,32392.0
2020-01-10 13:40:00,18.26,18.26,18.24,18.25,56872.0,15.8187,15.8187,15.8014,15.81,56872.0
2020-01-10 13:45:00,18.25,18.25,18.25,18.25,17590.0,15.81,15.81,15.81,15.81,17590.0
2020-01-10 13:50:00,18.25,18.27,18.25,18.27,42792.0,15.81,15.8274,15.81,15.8274,42792.0
2020-01-10 13:55:00,18.27,18.28,18.27,18.27,54994.0,15.8274,15.836,15.8274,15.8274,54994.0
2020-01-10 14:00:00,18.27,18.29,18.27,18.28,68624.0,15.8274,15.8447,15.8274,15.836,68624.0
2020-01-10 14:05:00,18.28,18.28,18.27,18.28,41262.0,15.836,15.836,15.8274,15.836,41262.0
2020-01-10 14:10:00,18.28,18.28,18.25,18.25,69112.0,15.836,15.836,15.81,15.81,69112.0
2020-01-10 14:15:00,18.25,18.26,18.25,18.25,42316.0,15.81,15.8187,15.81,15.81,42316.0
2020-01-10 14:20:00,18.25,18.26,18.25,18.26,74096.0,15.81,15.8187,15.81,15.8187,74096.0
2020-01-10 14:25:00,18.25,18.26,18.25,18.25,36450.0,15.81,15.8187,15.81,15.81,36450.0
2020-01-10 14:30:00,18.25,18.26,18.25,18.25,76446.0,15.81,15.8187,15.81,15.81,76446.0
2020-01-10 14:35:00,18.25,18.26,18.25,18.25,131908.0,15.81,15.8187,15.81,15.81,131908.0
2020-01-10 14:40:00,18.25,18.25,18.2,18.22,205922.0,15.81,15.81,15.7667,15.784,205922.0
2020-01-10 14:45:00,18.22,18.23,18.21,18.22,44192.0,15.784,15.7927,15.7754,15.784,44192.0
2020-01-10 14:50:00,18.22,18.23,18.21,18.23,39196.0,15.784,15.7927,15.7754,15.7927,39196.0
2020-01-10 14:55:00,18.23,18.24,18.22,18.23,62198.0,15.7927,15.8014,15.784,15.7927,62198.0
2020-01-10 15:00:00,18.23,18.24,18.2,18.23,43904.0,15.7927,15.8014,15.7667,15.7927,43904.0
2020-01-10 15:05:00,18.23,18.23,18.19,18.2,31606.0,15.7927,15.7927,15.7581,15.7667,31606.0
2020-01-10 15:10:00,18.2,18.2,18.18,18.18,52946.0,15.7667,15.7667,15.7494,15.7494,52946.0
2020-01-10 15:15:00,18.18,18.18,18.15,18.15,42212.0,15.7494,15.7494,15.7234,15.7234,42212.0
2020-01-10 15:20:00,18.15,18.18,18.15,18.16,52592.0,15.7234,15.7494,15.7234,15.7321,52592.0
2020-01-10 15:25:00,18.16,18.17,18.15,18.15,60174.0,15.7321,15.7407,15.7234,15.7234,60174.0
2020-01-10 15:30:00,18.15,18.17,18.13,18.14,97380.0,15.7234,15.7407,15.7061,15.7147,97380.0
2020-01-10 15:35:00,18.13,18.14,18.11,18.13,73166.0,15.7061,15.7147,15.6888,15.7061,73166.0
2020-01-10 15:40:00,18.13,18.15,18.12,18.14,83680.0,15.7061,15.7234,15.6974,15.7147,83680.0
2020-01-10 15:45:00,18.14,18.15,18.12,18.14,208802.0,15.7147,15.7234,15.6974,15.7147,208802.0
2020-01-10 15:50:00,18.14,18.18,18.13,18.18,223602.0,15.7147,15.7494,15.7061,15.7494,223602.0
2020-01-10 15:55:00,18.18,18.2,18.17,18.17,287436.0,15.7494,15.7667,15.7407,15.7407,287436.0
2020-01-13 09:30:00,18.3,18.3,18.19,18.23,169226.0,15.8534,15.8534,15.7581,15.7927,169226.0
2020-01-13 09:35:00,18.23,18.27,18.22,18.24,54956.0,15.7927,15.8274,15.784,15.8014,54956.0
2020-01-13 09:40:00,18.24,18.28,18.22,18.27,77448.0,15.8014,15.836,15.784,15.8274,77448.0
2020-01-13 09:45:00,18.27,18.29,18.25,18.26,27872.0,15.8274,15.8447,15.81,15.8187,27872.0
2020-01-13 09:50:00,18.27,18.28,18.25,18.27,54276.0,15.8274,15.836,15.81,15.8274,54276.0
2020-01-13 09:55:00,18.27,18.3,18.25,18.29,39946.0,15.8274,15.8534,15.81,15.8447,39946.0
2020-01-13 10:00:00,18.29,18.31,18.27,18.3,33374.0,15.8447,15.862,15.8274,15.8534,33374.0
2020-01-13 10:05:00,18.3,18.32,18.3,18.31,64818.0,15.8534,15.8707,15.8534,15.862,64818.0
2020-01-13 10:10:00,18.31,18.31,18.27,18.28,74400.0,15.862,15.862,15.8274,15.836,74400.0
2020-01-13 10:15:00,18.28,18.29,18.25,18.25,25914.0,15.836,15.8447,15.81,15.81,25914.0
2020-01-13 10:20:00,18.25,18.29,18.25,18.29,85318.0,15.81,15.8447,15.81,15.8447,85318.0
2020-01-13 10:25:00,18.29,18.29,18.25,18.26,29024.0,15.8447,15.8447,15.81,15.8187,29024.0
2020-01-13 10:30:00,18.25,18.27,18.25,18.25,54648.0,15.81,15.8274,15.81,15.81,54648.0
2020-01-13 10:35:00,18.25,18.25,18.22,18.22,73812.0,15.81,15.81,15.784,15.784,73812.0
2020-01-13 10:40:00,18.21,18.21,18.2,18.2,42542.0,15.7754,15.7754,15.7667,15.7667,42542.0
2020-01-13 10:45:00,18.2,18.24,18.2,18.24,37960.0,15.7667,15.8014,15.7667,15.8014,37960.0
2020-01-13 10:50:00,18.24,18.24,18.19,18.2,48208.0,15.8014,15.8014,15.7581,15.7667,48208.0
2020-01-13 10:55:00,18.2,18.21,18.19,18.2,31486.0,15.7667,15.7754,15.7581,15.7667,31486.0
2020-01-13 11:00:00,18.19,18.22,18.18,18.21,51500.0,15.7581,15.784,15.7494,15.7754,51500.0
2020-01-13 11:05:00,18.21,18.21,18.17,18.19,55880.0,15.7754,15.7754,15.7407,15.7581,55880.0
2020-01-13 11:10:00,18.18,18.2,18.18,18.19,13926.0,15.7494,15.7667,15.7494,15.7581,13926.0
2020-01-13 11:15:00,18.19,18.2,18.19,18.2,67212.0,15.7581,15.7667,15.7581,15.7667,67212.0
2020-01-13 11:20:00,18.2,18.21,18.18,18.18,66926.0,15.7667,15.7754,15.7494,15.7494,66926.0
2020-01-13 11:25:00,18.18,18.22,18.18,18.21,125368.0,15.7494,15.784,15.7494,15.7754,125368.0
2020-01-13 11:30:00,18.21,18.24,18.2,18.23,68460.0,15.7754,15.8014,15.7667,15.7927,68460.0
2020-01-13 11:35:00,18.23,18.23,18.2,18.22,35260.0,15.7927,15.7927,15.7667,15.784,35260.0
2020-01-13 11:40:00,18.22,18.22,18.21,18.21,27322.0,15.784,15.784,15.7754,15.7754,27322.0
2020-01-13 11:45:00,18.21,18.21,18.18,18.18,19984.0,15.7754,15.7754,15.7494,15.7494,19984.0
2020-01-13 11:50:00,18.18,18.19,18.17,18.18,38188.0,15.7494,15.7581,15.7407,15.7494,38188.0
2020-01-13 11:55:00,18.18,18.19,18.18,18.19,28918.0,15.7494,15.7581,15.7494,15.7581,28918.0
2020-01-13 12:00:00,18.18,18.21,18.18,18.2,24750.0,15.7494,15.7754,15.7494,15.7667,24750.0
2020-01-13 12:05:00,18.2,18.23,18.19,18.22,75938.0,15.7667,15.7927,15.7581,15.784,75938.0
2020-01-13 12:10:00,18.23,18.25,18.22,18.25,38454.0,15.7927,15.81,15.784,15.81,38454.0
2020-01-13 12:15:00,18.25,18.29,18.25,18.29,27596.0,15.81,15.8447,15.81,15.8447,27596.0
2020-01-13 12:20:00,18.29,18.29,18.25,18.25,34088.0,15.8447,15.8447,15.81,15.81,34088.0
2020-01-13 12:25:00,18.25,18.25,18.25,18.25,12858.0,15.81,15.81,15.81,15.81,12858.0
2020-01-13 12:30:00,18.25,18.28,18.25,18.28,17504.0,15.81,15.836,15.81,15.836,17504.0
2020-01-13 12:35:00,18.28,18.28,18.26,18.27,23682.0,15.836,15.836,15.8187,15.8274,23682.0
2020-01-13 12:40:00,18.27,18.28,18.27,18.27,27910.0,15.8274,15.836,15.8274,15.8274,27910.0
2020-01-13 12:45:00,18.27,18.28,18.27,18.27,36306.0,15.8274,15.836,15.8274,15.8274,36306.0
2020-01-13 12:50:00,18.28,18.29,18.27,18.29,48890.0,15.836,15.8447,15.8274,15.8447,48890.0
2020-01-13 12:55:00,18.29,18.31,18.29,18.31,25734.0,15.8447,15.862,15.8447,15.862,25734.0
2020-01-13 13:00:00,18.31,18.31,18.29,18.29,52944.0,15.862,15.862,15.8447,15.8447,52944.0
2020-01-13 13:05:00,18.29,18.29,18.28,18.28,23248.0,15.8447,15.8447,15.836,15.836,23248.0
2020-01-13 13:10:00,18.28,18.28,18.23,18.25,118936.0,15.836,15.836,15.7927,15.81,118936.0
2020-01-13 13:15:00,18.26,18.29,18.25,18.29,46992.0,15.8187,15.8447,15.81,15.8447,46992.0
2020-01-13 13:20:00,18.29,18.31,18.29,18.31,25586.0,15.8447,15.862,15.8447,15.862,25586.0
2020-01-13 13:25:00,18.31,18.33,18.3,18.3,59026.0,15.862,15.8793,15.8534,15.8534,59026.0
2020-01-13 13:30:00,18.3,18.31,18.29,18.31,33300.0,15.8534,15.862,15.8447,15.862,33300.0
2020-01-13 13:35:00,18.31,18.31,18.3,18.31,20496.0,15.862,15.862,15.8534,15.862,20496.0
2020-01-13 13:40:00,18.3,18.31,18.29,18.3,66174.0,15.8534,15.862,15.8447,15.8534,66174.0
2020-01-13 13:45:00,18.3,18.3,18.29,18.3,31118.0,15.8534,15.8534,15.8447,15.8534,31118.0
2020-01-13 13:50:00,18.29,18.3,18.28,18.29,41912.0,15.8447,15.8534,15.836,15.8447,41912.0
2020-01-13 13:55:00,18.29,18.3,18.29,18.29,23944.0,15.8447,15.8534,15.8447,15.8447,23944.0
2020-01-13 14:00:00,18.29,18.3,18.27,18.28,34614.0,15.8447,15.8534,15.8274,15.836,34614.0
2020-01-13 14:05:00,18.28,18.29,18.27,18.28,19680.0,15.836,15.8447,15.8274,15.836,19680.0
2020-01-13 14:10:00,18.28,18.29,18.27,18.29,24584.0,15.836,15.8447,15.8274,15.8447,24584.0
2020-01-13 14:15:00,18.29,18.29,18.27,18.28,20940.0,15.8447,15.8447,15.8274,15.836,20940.0
2020-01-13 14:20:00,18.28,18.28,18.26,18.28,32744.0,15.836,15.836,15.8187,15.836,32744.0
2020-01-13 14:25:00,18.28,18.28,18.25,18.25,29730.0,15.836,15.836,15.81,15.81,29730.0
2020-01-13 14:30:00,18.25,18.26,18.25,18.25,44162.0,15.81,15.8187,15.81,15.81,44162.0
2020-01-13 14:35:00,18.25,18.26,18.25,18.25,55852.0,15.81,15.8187,15.81,15.81,55852.0
2020-01-13 14:40:00,18.25,18.25,18.23,18.24,31688.0,15.81,15.81,15.7927,15.8014,31688.0
2020-01-13 14:45:00,18.24,18.25,18.24,18.24,30456.0,15.8014,15.81,15.8014,15.8014,30456.0
2020-01-13 14:50:00,18.24,18.25,18.22,18.25,231658.0,15.8014,15.81,15.784,15.81,231658.0
2020-01-13 14:55:00,18.25,18.28,18.24,18.27,98664.0,15.81,15.836,15.8014,15.8274,98664.0
2020-01-13 15:00:00,18.27,18.27,18.25,18.26,54392.0,15.8274,15.8274,15.81,15.8187,54392.0
2020-01-13 15:05:00,18.26,18.28,18.25,18.25,51644.0,15.8187,15.836,15.81,15.81,51644.0
2020-01-13 15:10:00,18.25,18.28,18.25,18.27,96160.0,15.81,15.836,15.81,15.8274,96160.0
2020-01-13 15:15:00,18.27,18.27,18.25,18.27,28922.0,15.8274,15.8274,15.81,15.8274,28922.0
2020-01-13 15:20:00,18.26,18.27,18.25,18.26,39462.0,15.8187,15.8274,15.81,15.8187,39462.0
2020-01-13 15:25:00,18.26,18.26,18.25,18.25,78996.0,15.8187,15.8187,15.81,15.81,78996.0
2020-01-13 15:30:00,18.25,18.26,18.25,18.25,62336.0,15.81,15.8187,15.81,15.81,62336.0
2020-01-13 15:35:00,18.25,18.29,18.25,18.29,129524.0,15.81,15.8447,15.81,15.8447,129524.0
2020-01-13 15:40:00,18.29,18.29,18.27,18.29,141454.0,15.8447,15.8447,15.8274,15.8447,141454.0
2020-01-13 15:45:00,18.29,18.29,18.28,18.29,89504.0,15.8447,15.8447,15.836,15.8447,89504.0
2020-01-13 15:50:00,18.29,18.3,18.27,18.29,156954.0,15.8447,15.8534,15.8274,15.8447,156954.0
2020-01-13 15:55:00,18.29,18.32,18.28,18.3,232726.0,15.8447,15.8707,15.836,15.8534,232726.0
2020-01-14 09:30:00,18.32,18.33,18.24,18.3,180900.0,15.8707,15.8793,15.8014,15.8534,180900.0
2020-01-14 09:35:00,18.3,18.4,18.3,18.36,193062.0,15.8534,15.94,15.8534,15.9053,193062.0
2020-01-14 09:40:00,18.35,18.39,18.33,18.37,93108.0,15.8967,15.9313,15.8793,15.914,93108.0
2020-01-14 09:45:00,18.36,18.38,18.34,18.35,54992.0,15.9053,15.9227,15.888,15.8967,54992.0
2020-01-14 09:50:00,18.35,18.36,18.33,18.35,77348.0,15.8967,15.9053,15.8793,15.8967,77348.0
2020-01-14 09:55:00,18.35,18.36,18.33,18.35,107170.0,15.8967,15.9053,15.8793,15.8967,107170.0
2020-01-14 10:00:00,18.35,18.36,18.34,18.35,49582.0,15.8967,15.9053,15.888,15.8967,49582.0
2020-01-14 10:05:00,18.35,18.35,18.3,18.31,40268.0,15.8967,15.8967,15.8534,15.862,40268.0
2020-01-14 10:10:00,18.31,18.33,18.3,18.33,32412.0,15.862,15.8793,15.8534,15.8793,32412.0
2020-01-14 10:15:00,18.33,18.39,18.33,18.38,125488.0,15.8793,15.9313,15.8793,15.9227,125488.0
2020-01-14 10:20:00,18.38,18.39,18.35,18.38,208440.0,15.9227,15.9313,15.8967,15.9227,208440.0
2020-01-14 10:25:00,18.38,18.39,18.37,18.38,26568.0,15.9227,15.9313,15.914,15.9227,26568.0
2020-01-14 10:30:00,18.39,18.41,18.38,18.39,50446.0,15.9313,15.9486,15.9227,15.9313,50446.0
2020-01-14 10:35:00,18.39,18.4,18.39,18.4,13262.0,15.9313,15.94,15.9313,15.94,13262.0
2020-01-14 10:40:00,18.4,18.43,18.4,18.43,66914.0,15.94,15.966,15.94,15.966,66914.0
2020-01-14 10:45:00,18.43,18.47,18.42,18.45,149088.0,15.966,16.0006,15.9573,15.9833,149088.0
2020-01-14 10:50:00,18.45,18.47,18.43,18.46,30120.0,15.9833,16.0006,15.966,15.992,30120.0
2020-01-14 10:55:00,18.46,18.49,18.45,18.49,41772.0,15.992,16.018,15.9833,16.018,41772.0
2020-01-14 11:00:00,18.49,18.5,18.48,18.5,126188.0,16.018,16.0266,16.0093,16.0266,126188.0
2020-01-14 11:05:00,18.5,18.54,18.5,18.54,103828.0,16.0266,16.0613,16.0266,16.0613,103828.0
2020-01-14 11:10:00,18.54,18.57,18.52,18.57,263148.0,16.0613,16.0873,16.0439,16.0873,263148.0
2020-01-14 11:15:00,18.57,18.58,18.54,18.56,141678.0,16.0873,16.0959,16.0613,16.0786,141678.0
2020-01-14 11:20:00,18.56,18.57,18.53,18.54,324746.0,16.0786,16.0873,16.0526,16.0613,324746.0
2020-01-14 11:25:00,18.54,18.57,18.54,18.55,176872.0,16.0613,16.0873,16.0613,16.0699,176872.0
2020-01-14 11:30:00,18.55,18.57,18.55,18.56,90934.0,16.0699,16.0873,16.0699,16.0786,90934.0
2020-01-14 11:35:00,18.56,18.57,18.54,18.55,232810.0,16.0786,16.0873,16.0613,16.0699,232810.0
2020-01-14 11:40:00,18.54,18.55,18.49,18.5,94896.0,16.0613,16.0699,16.018,16.0266,94896.0
2020-01-14 11:45:00,18.5,18.52,18.5,18.5,101954.0,16.0266,16.0439,16.0266,16.0266,101954.0
2020-01-14 11:50:00,18.5,18.51,18.5,18.5,46120.0,16.0266,16.0353,16.0266,16.0266,46120.0
2020-01-14 11:55:00,18.5,18.54,18.5,18.54,102678.0,16.0266,16.0613,16.0266,16.0613,102678.0
2020-01-14 12:00:00,18.53,18.56,18.53,18.53,66538.0,16.0526,16.0786,16.0526,16.0526,66538.0
2020-01-14 12:05:00,18.52,18.55,18.51,18.55,33440.0,16.0439,16.0699,16.0353,16.0699,33440.0
2020-01-14 12:10:00,18.55,18.56,18.53,18.53,65174.0,16.0699,16.0786,16.0526,16.0526,65174.0
2020-01-14 12:15:00,18.52,18.53,18.5,18.5,100154.0,16.0439,16.0526,16.0266,16.0266,100154.0
2020-01-14 12:20:00,18.5,18.51,18.5,18.5,97832.0,16.0266,16.0353,16.0266,16.0266,97832.0
2020-01-14 12:25:00,18.5,18.53,18.5,18.52,93678.0,16.0266,16.0526,16.0266,16.0439,93678.0
2020-01-14 12:30:00,18.52,18.55,18.51,18.54,38218.0,16.0439,16.0699,16.0353,16.0613,38218.0
2020-01-14 12:35:00,18.53,18.55,18.53,18.53,45986.0,16.0526,16.0699,16.0526,16.0526,45986.0
2020-01-14 12:40:00,18.54,18.54,18.52,18.53,90042.0,16.0613,16.0613,16.0439,16.0526,90042.0
2020-01-14 12:45:00,18.53,18.53,18.51,18.52,311114.0,16.0526,16.0526,16.0353,16.0439,311114.0
2020-01-14 12:50:00,18.52,18.58,18.52,18.58,110866.0,16.0439,16.0959,16.0439,16.0959,110866.0
2020-01-14 12:55:00,18.57,18.58,18.54,18.55,44718.0,16.0873,16.0959,16.0613,16.0699,44718.0
2020-01-14 13:00:00,18.55,18.57,18.54,18.57,64530.0,16.0699,16.0873,16.0613,16.0873,64530.0
2020-01-14 13:05:00,18.56,18.58,18.56,18.57,25050.0,16.0786,16.0959,16.0786,16.0873,25050.0
2020-01-14 13:10:00,18.57,18.58,18.56,18.58,34204.0,16.0873,16.0959,16.0786,16.0959,34204.0
2020-01-14 13:15:00,18.57,18.59,18.57,18.59,73998.0,16.0873,16.1046,16.0873,16.1046,73998.0
2020-01-14 13:20:00,18.58,18.59,18.57,18.57,38362.0,16.0959,16.1046,16.0873,16.0873,38362.0
2020-01-14 13:25:00,18.57,18.58,18.56,18.57,75262.0,16.0873,16.0959,16.0786,16.0873,75262.0
2020-01-14 13:30:00,18.57,18.57,18.56,18.56,55048.0,16.0873,16.0873,16.0786,16.0786,55048.0
2020-01-14 13:35:00,18.56,18.57,18.47,18.52,373566.0,16.0786,16.0873,16.0006,16.0439,373566.0
2020-01-14 13:40:00,18.52,18.53,18.45,18.45,119358.0,16.0439,16.0526,15.9833,15.9833,119358.0
2020-01-14 13:45:00,18.45,18.46,18.42,18.45,58620.0,15.9833,15.992,15.9573,15.9833,58620.0
2020-01-14 13:50:00,18.45,18.47,18.45,18.45,44262.0,15.9833,16.0006,15.9833,15.9833,44262.0
2020-01-14 13:55:00,18.45,18.45,18.4,18.41,110896.0,15.9833,15.9833,15.94,15.9486,110896.0
2020-01-14 14:00:00,18.41,18.42,18.36,18.38,56796.0,15.9486,15.9573,15.9053,15.9227,56796.0
2020-01-14 14:05:00,18.38,18.39,18.34,18.34,62154.0,15.9227,15.9313,15.888,15.888,62154.0
2020-01-14 14:10:00,18.35,18.37,18.33,18.36,73428.0,15.8967,15.914,15.8793,15.9053,73428.0
2020-01-14 14:15:00,18.36,18.39,18.36,18.38,41070.0,15.9053,15.9313,15.9053,15.9227,41070.0
2020-01-14 14:20:00,18.38,18.4,18.36,18.39,67596.0,15.9227,15.94,15.9053,15.9313,67596.0
2020-01-14 14:25:00,18.39,18.41,18.38,18.39,70352.0,15.9313,15.9486,15.9227,15.9313,70352.0
2020-01-14 14:30:00,18.39,18.4,18.36,18.4,43764.0,15.9313,15.94,15.9053,15.94,43764.0
2020-01-14 14:35:00,18.4,18.43,18.39,18.43,49418.0,15.94,15.966,15.9313,15.966,49418.0
2020-01-14 14:40:00,18.42,18.45,18.42,18.45,44928.0,15.9573,15.9833,15.9573,15.9833,44928.0
2020-01-14 14:45:00,18.45,18.47,18.43,18.45,52082.0,15.9833,16.0006,15.966,15.9833,52082.0
2020-01-14 14:50:00,18.45,18.45,18.43,18.45,60552.0,15.9833,15.9833,15.966,15.9833,60552.0
2020-01-14 14:55:00,18.45,18.45,18.42,18.42,42732.0,15.9833,15.9833,15.9573,15.9573,42732.0
2020-01-14 15:00:00,18.43,18.44,18.41,18.42,54970.0,15.966,15.9746,15.9486,15.9573,54970.0
2020-01-14 15:05:00,18.42,18.43,18.41,18.41,69910.0,15.9573,15.966,15.9486,15.9486,69910.0
2020-01-14 15:10:00,18.41,18.42,18.38,18.4,84114.0,15.9486,15.9573,15.9227,15.94,84114.0
2020-01-14 15:15:00,18.39,18.4,18.37,18.39,117160.0,15.9313,15.94,15.914,15.9313,117160.0
2020-01-14 15:20:00,18.39,18.42,18.38,18.42,62312.0,15.9313,15.9573,15.9227,15.9573,62312.0
2020-01-14 15:25:00,18.42,18.42,18.36,18.36,100700.0,15.9573,15.9573,15.9053,15.9053,100700.0
2020-01-14 15:30:00,18.36,18.42,18.35,18.41,121882.0,15.9053,15.9573,15.8967,15.9486,121882.0
2020-01-14 15:35:00,18.41,18.41,18.35,18.36,129582.0,15.9486,15.9486,15.8967,15.9053,129582.0
2020-01-14 15:40:00,18.37,18.38,18.36,18.36,130350.0,15.914,15.9227,15.9053,15.9053,130350.0
2020-01-14 15:45:00,18.36,18.4,18.36,18.39,178252.0,15.9053,15.94,15.9053,15.9313,178252.0
2020-01-14 15:50:00,18.39,18.39,18.36,18.38,298692.0,15.9313,15.9313,15.9053,15.9227,298692.0
2020-01-14 15:55:00,18.38,18.42,18.38,18.41,485330.0,15.9227,15.9573,15.9227,15.9486,485330.0
2020-01-15 09:30:00,18.34,18.49,18.34,18.43,91426.0,15.888,16.018,15.888,15.966,91426.0
2020-01-15 09:35:00,18.43,18.43,18.38,18.41,58654.0,15.966,15.966,15.9227,15.9486,58654.0
2020-01-15 09:40:00,18.41,18.43,18.4,18.4,39992.0,15.9486,15.966,15.94,15.94,39992.0
2020-01-15 09:45:00,18.4,18.46,18.4,18.45,50494.0,15.94,15.992,15.94,15.9833,50494.0
2020-01-15 09:50:00,18.46,18.49,18.44,18.45,76170.0,15.992,16.018,15.9746,15.9833,76170.0
2020-01-15 09:55:00,18.45,18.47,18.43,18.47,44136.0,15.9833,16.0006,15.966,16.0006,44136.0
2020-01-15 10:00:00,18.47,18.49,18.45,18.46,65140.0,16.0006,16.018,15.9833,15.992,65140.0
2020-01-15 10:05:00,18.46,18.47,18.43,18.43,44732.0,15.992,16.0006,15.966,15.966,44732.0
2020-01-15 10:10:00,18.43,18.45,18.43,18.43,77306.0,15.966,15.9833,15.966,15.966,77306.0
2020-01-15 10:15:00,18.43,18.46,18.43,18.46,97708.0,15.966,15.992,15.966,15.992,97708.0
2020-01-15 10:20:00,18.46,18.46,18.43,18.43,76684.0,15.992,15.992,15.966,15.966,76684.0
2020-01-15 10:25:00,18.43,18.47,18.42,18.46,37866.0,15.966,16.0006,15.9573,15.992,37866.0
2020-01-15 10:30:00,18.47,18.47,18.45,18.45,144346.0,16.0006,16.0006,15.9833,15.9833,144346.0
2020-01-15 10:35:00,18.45,18.45,18.4,18.4,88026.0,15.9833,15.9833,15.94,15.94,88026.0
2020-01-15 10:40:00,18.4,18.41,18.37,18.39,70704.0,15.94,15.9486,15.914,15.9313,70704.0
2020-01-15 10:45:00,18.39,18.39,18.35,18.35,84612.0,15.9313,15.9313,15.8967,15.8967,84612.0
2020-01-15 10:50:00,18.35,18.38,18.35,18.36,44988.0,15.8967,15.9227,15.8967,15.9053,44988.0
2020-01-15 10:55:00,18.37,18.38,18.36,18.36,50554.0,15.914,15.9227,15.9053,15.9053,50554.0
2020-01-15 11:00:00,18.36,18.39,18.35,18.39,79680.0,15.9053,15.9313,15.8967,15.9313,79680.0
2020-01-15 11:05:00,18.39,18.39,18.35,18.36,33446.0,15.9313,15.9313,15.8967,15.9053,33446.0
2020-01-15 11:10:00,18.36,18.36,18.31,18.33,78346.0,15.9053,15.9053,15.862,15.8793,78346.0
2020-01-15 11:15:00,18.33,18.34,18.31,18.32,52854.0,15.8793,15.888,15.862,15.8707,52854.0
2020-01-15 11:20:00,18.33,18.38,18.32,18.36,39388.0,15.8793,15.9227,15.8707,15.9053,39388.0
2020-01-15 11:25:00,18.36,18.38,18.36,18.36,38274.0,15.9053,15.9227,15.9053,15.9053,38274.0
2020-01-15 11:30:00,18.37,18.38,18.36,18.38,37816.0,15.914,15.9227,15.9053,15.9227,37816.0
2020-01-15 11:35:00,18.38,18.39,18.38,18.38,98696.0,15.9227,15.9313,15.9227,15.9227,98696.0
2020-01-15 11:40:00,18.38,18.41,18.38,18.4,43694.0,15.9227,15.9486,15.9227,15.94,43694.0
2020-01-15 11:45:00,18.4,18.41,18.38,18.41,63884.0,15.94,15.9486,15.9227,15.9486,63884.0
2020-01-15 11:50:00,18.4,18.41,18.39,18.39,116418.0,15.94,15.9486,15.9313,15.9313,116418.0
2020-01-15 11:55:00,18.38,18.38,18.35,18.36,36322.0,15.9227,15.9227,15.8967,15.9053,36322.0
2020-01-15 12:00:00,18.36,18.37,18.35,18.35,26754.0,15.9053,15.914,15.8967,15.8967,26754.0
2020-01-15 12:05:00,18.35,18.36,18.35,18.36,31858.0,15.8967,15.9053,15.8967,15.9053,31858.0
2020-01-15 12:10:00,18.36,18.36,18.35,18.36,37040.0,15.9053,15.9053,15.8967,15.9053,37040.0
2020-01-15 12:15:00,18.36,18.36,18.35,18.36,33238.0,15.9053,15.9053,15.8967,15.9053,33238.0
2020-01-15 12:20:00,18.36,18.38,18.36,18.36,41838.0,15.9053,15.9227,15.9053,15.9053,41838.0
2020-01-15 12:25:00,18.36,18.38,18.33,18.33,46310.0,15.9053,15.9227,15.8793,15.8793,46310.0
2020-01-15 12:30:00,18.33,18.33,18.3,18.32,49204.0,15.8793,15.8793,15.8534,15.8707,49204.0
2020-01-15 12:35:00,18.32,18.32,18.3,18.31,36150.0,15.8707,15.8707,15.8534,15.862,36150.0
2020-01-15 12:40:00,18.31,18.32,18.29,18.3,33464.0,15.862,15.8707,15.8447,15.8534,33464.0
2020-01-15 12:45:00,18.3,18.3,18.27,18.27,82394.0,15.8534,15.8534,15.8274,15.8274,82394.0
2020-01-15 12:50:00,18.28,18.28,18.24,18.25,54356.0,15.836,15.836,15.8014,15.81,54356.0
2020-01-15 12:55:00,18.25,18.25,18.23,18.23,117486.0,15.81,15.81,15.7927,15.7927,117486.0
2020-01-15 13:00:00,18.23,18.27,18.23,18.25,33886.0,15.7927,15.8274,15.7927,15.81,33886.0
2020-01-15 13:05:00,18.25,18.26,18.25,18.25,54652.0,15.81,15.8187,15.81,15.81,54652.0
2020-01-15 13:10:00,18.25,18.28,18.25,18.28,38628.0,15.81,15.836,15.81,15.836,38628.0
2020-01-15 13:15:00,18.27,18.28,18.25,18.28,24426.0,15.8274,15.836,15.81,15.836,24426.0
2020-01-15 13:20:00,18.28,18.28,18.25,18.25,30474.0,15.836,15.836,15.81,15.81,30474.0
2020-01-15 13:25:00,18.25,18.29,18.25,18.28,35652.0,15.81,15.8447,15.81,15.836,35652.0
2020-01-15 13:30:00,18.29,18.29,18.25,18.27,41666.0,15.8447,15.8447,15.81,15.8274,41666.0
2020-01-15 13:35:00,18.28,18.29,18.27,18.27,88100.0,15.836,15.8447,15.8274,15.8274,88100.0
2020-01-15 13:40:00,18.28,18.28,18.27,18.28,29272.0,15.836,15.836,15.8274,15.836,29272.0
2020-01-15 13:45:00,18.28,18.31,18.27,18.31,29222.0,15.836,15.862,15.8274,15.862,29222.0
2020-01-15 13:50:00,18.3,18.31,18.27,18.28,285738.0,15.8534,15.862,15.8274,15.836,285738.0
2020-01-15 13:55:00,18.27,18.28,18.23,18.25,103370.0,15.8274,15.836,15.7927,15.81,103370.0
2020-01-15 14:00:00,18.25,18.26,18.24,18.24,65740.0,15.81,15.8187,15.8014,15.8014,65740.0
2020-01-15 14:05:00,18.24,18.29,18.24,18.28,39178.0,15.8014,15.8447,15.8014,15.836,39178.0
2020-01-15 14:10:00,18.28,18.3,18.28,18.28,37132.0,15.836,15.8534,15.836,15.836,37132.0
2020-01-15 14:15:00,18.28,18.32,18.28,18.3,52874.0,15.836,15.8707,15.836,15.8534,52874.0
2020-01-15 14:20:00,18.3,18.31,18.29,18.31,25518.0,15.8534,15.862,15.8447,15.862,25518.0
2020-01-15 14:25:00,18.31,18.33,18.31,18.33,34276.0,15.862,15.8793,15.862,15.8793,34276.0
2020-01-15 14:30:00,18.33,18.35,18.33,18.33,38410.0,15.8793,15.8967,15.8793,15.8793,38410.0
2020-01-15 14:35:00,18.33,18.33,18.32,18.32,111568.0,15.8793,15.8793,15.8707,15.8707,111568.0
2020-01-15 14:40:00,18.32,18.33,18.32,18.33,62996.0,15.8707,15.8793,15.8707,15.8793,62996.0
2020-01-15 14:45:00,18.33,18.36,18.33,18.35,35046.0,15.8793,15.9053,15.8793,15.8967,35046.0
2020-01-15 14:50:00,18.35,18.35,18.34,18.34,46132.0,15.8967,15.8967,15.888,15.888,46132.0
2020-01-15 14:55:00,18.34,18.35,18.33,18.33,37912.0,15.888,15.8967,15.8793,15.8793,37912.0
2020-01-15 15:00:00,18.33,18.33,18.29,18.3,69214.0,15.8793,15.8793,15.8447,15.8534,69214.0
2020-01-15 15:05:00,18.3,18.31,18.24,18.24,185726.0,15.8534,15.862,15.8014,15.8014,185726.0
2020-01-15 15:10:00,18.24,18.28,18.24,18.28,42884.0,15.8014,15.836,15.8014,15.836,42884.0
2020-01-15 15:15:00,18.28,18.28,18.24,18.25,153520.0,15.836,15.836,15.8014,15.81,153520.0
2020-01-15 15:20:00,18.25,18.27,18.25,18.26,61594.0,15.81,15.8274,15.81,15.8187,61594.0
2020-01-15 15:25:00,18.26,18.28,18.25,18.28,89432.0,15.8187,15.836,15.81,15.836,89432.0
2020-01-15 15:30:00,18.28,18.28,18.25,18.27,145674.0,15.836,15.836,15.81,15.8274,145674.0
2020-01-15 15:35:00,18.27,18.29,18.26,18.28,102230.0,15.8274,15.8447,15.8187,15.836,102230.0
2020-01-15 15:40:00,18.28,18.32,18.28,18.31,91982.0,15.836,15.8707,15.836,15.862,91982.0
2020-01-15 15:45:00,18.31,18.34,18.3,18.33,103812.0,15.862,15.888,15.8534,15.8793,103812.0
2020-01-15 15:50:00,18.33,18.37,18.33,18.36,205574.0,15.8793,15.914,15.8793,15.9053,205574.0
2020-01-15 15:55:00,18.36,18.41,18.36,18.4,599076.0,15.9053,15.9486,15.9053,15.94,599076.0
2020-01-16 09:30:00,18.46,18.56,18.43,18.54,218262.0,15.992,16.0786,15.966,16.0613,218262.0
2020-01-16 09:35:00,18.55,18.59,18.54,18.56,43964.0,16.0699,16.1046,16.0613,16.0786,43964.0
2020-01-16 09:40:00,18.57,18.61,18.52,18.55,156986.0,16.0873,16.1219,16.0439,16.0699,156986.0
2020-01-16 09:45:00,18.55,18.58,18.5,18.52,134310.0,16.0699,16.0959,16.0266,16.0439,134310.0
2020-01-16 09:50:00,18.52,18.53,18.5,18.51,134156.0,16.0439,16.0526,16.0266,16.0353,134156.0
2020-01-16 09:55:00,18.51,18.51,18.44,18.49,96930.0,16.0353,16.0353,15.9746,16.018,96930.0
2020-01-16 10:00:00,18.49,18.5,18.46,18.46,69872.0,16.018,16.0266,15.992,15.992,69872.0
2020-01-16 10:05:00,18.46,18.49,18.45,18.48,49280.0,15.992,16.018,15.9833,16.0093,49280.0
2020-01-16 10:10:00,18.47,18.49,18.42,18.42,65318.0,16.0006,16.018,15.9573,15.9573,65318.0
2020-01-16 10:15:00,18.42,18.49,18.42,18.49,65060.0,15.9573,16.018,15.9573,16.018,65060.0
2020-01-16 10:20:00,18.49,18.5,18.46,18.46,54862.0,16.018,16.0266,15.992,15.992,54862.0
2020-01-16 10:25:00,18.46,18.52,18.46,18.52,47590.0,15.992,16.0439,15.992,16.0439,47590.0
2020-01-16 10:30:00,18.52,18.56,18.51,18.56,55726.0,16.0439,16.0786,16.0353,16.0786,55726.0
2020-01-16 10:35:00,18.56,18.57,18.52,18.53,41442.0,16.0786,16.0873,16.0439,16.0526,41442.0
2020-01-16 10:40:00,18.53,18.55,18.5,18.52,60882.0,16.0526,16.0699,16.0266,16.0439,60882.0
2020-01-16 10:45:00,18.52,18.53,18.5,18.5,47224.0,16.0439,16.0526,16.0266,16.0266,47224.0
2020-01-16 10:50:00,18.5,18.51,18.5,18.51,52852.0,16.0266,16.0353,16.0266,16.0353,52852.0
2020-01-16 10:55:00,18.5,18.51,18.49,18.49,38316.0,16.0266,16.0353,16.018,16.018,38316.0
2020-01-16 11:00:00,18.49,18.51,18.49,18.5,49364.0,16.018,16.0353,16.018,16.0266,49364.0
2020-01-16 11:05:00,18.5,18.5,18.49,18.5,78676.0,16.0266,16.0266,16.018,16.0266,78676.0
2020-01-16 11:10:00,18.5,18.5,18.45,18.46,60152.0,16.0266,16.0266,15.9833,15.992,60152.0
2020-01-16 11:15:00,18.46,18.48,18.45,18.46,43280.0,15.992,16.0093,15.9833,15.992,43280.0
2020-01-16 11:20:00,18.45,18.46,18.43,18.43,56860.0,15.9833,15.992,15.966,15.966,56860.0
2020-01-16 11:25:00,18.44,18.46,18.43,18.45,62382.0,15.9746,15.992,15.966,15.9833,62382.0
2020-01-16 11:30:00,18.44,18.45,18.42,18.43,81484.0,15.9746,15.9833,15.9573,15.966,81484.0
2020-01-16 11:35:00,18.43,18.46,18.43,18.43,59786.0,15.966,15.992,15.966,15.966,59786.0
2020-01-16 11:40:00,18.43,18.45,18.43,18.43,118620.0,15.966,15.9833,15.966,15.966,118620.0
2020-01-16 11:45:00,18.43,18.44,18.4,18.41,60902.0,15.966,15.9746,15.94,15.9486,60902.0
2020-01-16 11:50:00,18.41,18.44,18.4,18.42,68804.0,15.9486,15.9746,15.94,15.9573,68804.0
2020-01-16 11:55:00,18.42,18.45,18.42,18.43,89772.0,15.9573,15.9833,15.9573,15.966,89772.0
2020-01-16 12:00:00,18.44,18.46,18.43,18.45,202856.0,15.9746,15.992,15.966,15.9833,202856.0
2020-01-16 12:05:00,18.46,18.47,18.45,18.47,36668.0,15.992,16.0006,15.9833,16.0006,36668.0
2020-01-16 12:10:00,18.47,18.48,18.43,18.46,38870.0,16.0006,16.0093,15.966,15.992,38870.0
2020-01-16 12:15:00,18.46,18.48,18.46,18.47,33816.0,15.992,16.0093,15.992,16.0006,33816.0
2020-01-16 12:20:00,18.47,18.49,18.47,18.49,61010.0,16.0006,16.018,16.0006,16.018,61010.0
2020-01-16 12:25:00,18.49,18.49,18.47,18.48,48664.0,16.018,16.018,16.0006,16.0093,48664.0
2020-01-16 12:30:00,18.48,18.54,18.48,18.54,33110.0,16.0093,16.0613,16.0093,16.0613,33110.0
2020-01-16 12:35:00,18.53,18.55,18.53,18.55,34714.0,16.0526,16.0699,16.0526,16.0699,34714.0
2020-01-16 12:40:00,18.55,18.55,18.51,18.51,51814.0,16.0699,16.0699,16.0353,16.0353,51814.0
2020-01-16 12:45:00,18.51,18.56,18.51,18.52,56324.0,16.0353,16.0786,16.0353,16.0439,56324.0
2020-01-16 12:50:00,18.52,18.53,18.5,18.5,39886.0,16.0439,16.0526,16.0266,16.0266,39886.0
2020-01-16 12:55:00,18.5,18.53,18.5,18.5,28612.0,16.0266,16.0526,16.0266,16.0266,28612.0
2020-01-16 13:00:00,18.5,18.51,18.5,18.5,101858.0,16.0266,16.0353,16.0266,16.0266,101858.0
2020-01-16 13:05:00,18.5,18.5,18.49,18.49,140764.0,16.0266,16.0266,16.018,16.018,140764.0
2020-01-16 13:10:00,18.49,18.5,18.48,18.48,49844.0,16.018,16.0266,16.0093,16.0093,49844.0
2020-01-16 13:15:00,18.48,18.48,18.43,18.44,49600.0,16.0093,16.0093,15.966,15.9746,49600.0
2020-01-16 13:20:00,18.44,18.47,18.43,18.46,58718.0,15.9746,16.0006,15.966,15.992,58718.0
2020-01-16 13:25:00,18.46,18.47,18.46,18.47,41754.0,15.992,16.0006,15.992,16.0006,41754.0
2020-01-16 13:30:00,18.47,18.48,18.46,18.47,41496.0,16.0006,16.0093,15.992,16.0006,41496.0
2020-01-16 13:35:00,18.47,18.48,18.46,18.48,40420.0,16.0006,16.0093,15.992,16.0093,40420.0
2020-01-16 13:40:00,18.47,18.5,18.47,18.49,61852.0,16.0006,16.0266,16.0006,16.018,61852.0
2020-01-16 13:45:00,18.49,18.53,18.49,18.51,28626.0,16.018,16.0526,16.018,16.0353,28626.0
2020-01-16 13:50:00,18.51,18.51,18.5,18.5,38144.0,16.0353,16.0353,16.0266,16.0266,38144.0
2020-01-16 13:55:00,18.5,18.52,18.49,18.52,55728.0,16.0266,16.0439,16.018,16.0439,55728.0
2020-01-16 14:00:00,18.51,18.55,18.51,18.54,40448.0,16.0353,16.0699,16.0353,16.0613,40448.0
2020-01-16 14:05:00,18.54,18.54,18.52,18.53,82186.0,16.0613,16.0613,16.0439,16.0526,82186.0
2020-01-16 14:10:00,18.53,18.56,18.53,18.55,64048.0,16.0526,16.0786,16.0526,16.0699,64048.0
2020-01-16 14:15:00,18.55,18.55,18.52,18.53,87602.0,16.0699,16.0699,16.0439,16.0526,87602.0
2020-01-16 14:20:00,18.53,18.54,18.52,18.53,59116.0,16.0526,16.0613,16.0439,16.0526,59116.0
2020-01-16 14:25:00,18.53,18.53,18.52,18.53,80072.0,16.0526,16.0526,16.0439,16.0526,80072.0
2020-01-16 14:30:00,18.53,18.53,18.52,18.53,58022.0,16.0526,16.0526,16.0439,16.0526,58022.0
2020-01-16 14:35:00,18.53,18.54,18.53,18.54,60868.0,16.0526,16.0613,16.0526,16.0613,60868.0
2020-01-16 14:40:00,18.54,18.55,18.53,18.54,66342.0,16.0613,16.0699,16.0526,16.0613,66342.0
2020-01-16 14:45:00,18.54,18.55,18.52,18.54,94370.0,16.0613,16.0699,16.0439,16.0613,94370.0
2020-01-16 14:50:00,18.54,18.55,18.53,18.55,59192.0,16.0613,16.0699,16.0526,16.0699,59192.0
2020-01-16 14:55:00,18.55,18.58,18.54,18.56,135950.0,16.0699,16.0959,16.0613,16.0786,135950.0
2020-01-16 15:00:00,18.56,18.57,18.55,18.57,44834.0,16.0786,16.0873,16.0699,16.0873,44834.0
2020-01-16 15:05:00,18.57,18.57,18.55,18.56,52580.0,16.0873,16.0873,16.0699,16.0786,52580.0
2020-01-16 15:10:00,18.56,18.56,18.53,18.55,163168.0,16.0786,16.0786,16.0526,16.0699,163168.0
2020-01-16 15:15:00,18.55,18.59,18.54,18.58,111140.0,16.0699,16.1046,16.0613,16.0959,111140.0
2020-01-16 15:20:00,18.58,18.58,18.56,18.56,103376.0,16.0959,16.0959,16.0786,16.0786,103376.0
2020-01-16 15:25:00,18.56,18.59,18.55,18.59,144818.0,16.0786,16.1046,16.0699,16.1046,144818.0
2020-01-16 15:30:00,18.58,18.62,18.58,18.61,243388.0,16.0959,16.1306,16.0959,16.1219,243388.0
2020-01-16 15:35:00,18.61,18.62,18.6,18.6,195894.0,16.1219,16.1306,16.1132,16.1132,195894.0
2020-01-16 15:40:00,18.6,18.65,18.6,18.61,250736.0,16.1132,16.1566,16.1132,16.1219,250736.0
2020-01-16 15:45:00,18.61,18.62,18.59,18.6,258838.0,16.1219,16.1306,16.1046,16.1132,258838.0
2020-01-16 15:50:00,18.6,18.67,18.6,18.65,620588.0,16.1132,16.1739,16.1132,16.1566,620588.0
2020-01-16 15:55:00,18.65,18.67,18.61,18.66,794110.0,16.1566,16.1739,16.1219,16.1652,794110.0
2020-01-17 09:30:00,18.22,18.75,18.14,18.56,1648992.0,15.784,16.2432,15.7147,16.0786,1648992.0
2020-01-17 09:35:00,18.58,18.62,18.25,18.25,979012.0,16.0959,16.1306,15.81,15.81,979012.0
2020-01-17 09:40:00,18.25,18.31,18.11,18.24,398568.0,15.81,15.862,15.6888,15.8014,398568.0
2020-01-17 09:45:00,18.25,18.31,18.15,18.3,333756.0,15.81,15.862,15.7234,15.8534,333756.0
2020-01-17 09:50:00,18.3,18.42,18.29,18.32,733686.0,15.8534,15.9573,15.8447,15.8707,733686.0
2020-01-17 09:55:00,18.32,18.55,18.31,18.52,419866.0,15.8707,16.0699,15.862,16.0439,419866.0
2020-01-17 10:00:00,18.52,18.53,18.36,18.47,170806.0,16.0439,16.0526,15.9053,16.0006,170806.0
2020-01-17 10:05:00,18.47,18.56,18.21,18.28,1082200.0,16.0006,16.0786,15.7754,15.836,1082200.0
2020-01-17 10:10:00,18.29,18.57,18.25,18.54,1451152.0,15.8447,16.0873,15.81,16.0613,1451152.0
2020-01-17 10:15:00,18.55,18.61,18.41,18.56,532394.0,16.0699,16.1219,15.9486,16.0786,532394.0
2020-01-17 10:20:00,18.56,18.64,18.52,18.61,334114.0,16.0786,16.1479,16.0439,16.1219,334114.0
2020-01-17 10:25:00,18.6,18.63,18.53,18.62,171936.0,16.1132,16.1392,16.0526,16.1306,171936.0
2020-01-17 10:30:00,18.62,18.63,18.5,18.57,215752.0,16.1306,16.1392,16.0266,16.0873,215752.0
2020-01-17 10:35:00,18.57,18.59,18.52,18.55,449872.0,16.0873,16.1046,16.0439,16.0699,449872.0
2020-01-17 10:40:00,18.54,18.55,18.35,18.41,1033506.0,16.0613,16.0699,15.8967,15.9486,1033506.0
2020-01-17 10:45:00,18.4,18.5,18.4,18.46,228788.0,15.94,16.0266,15.94,15.992,228788.0
2020-01-17 10:50:00,18.46,18.54,18.43,18.45,184528.0,15.992,16.0613,15.966,15.9833,184528.0
2020-01-17 10:55:00,18.45,18.56,18.43,18.55,484090.0,15.9833,16.0786,15.966,16.0699,484090.0
2020-01-17 11:00:00,18.55,18.66,18.5,18.63,311702.0,16.0699,16.1652,16.0266,16.1392,311702.0
2020-01-17 11:05:00,18.63,18.63,18.5,18.55,163594.0,16.1392,16.1392,16.0266,16.0699,163594.0
2020-01-17 11:10:00,18.55,18.56,18.5,18.51,100546.0,16.0699,16.0786,16.0266,16.0353,100546.0
2020-01-17 11:15:00,18.51,18.61,18.51,18.6,152030.0,16.0353,16.1219,16.0353,16.1132,152030.0
2020-01-17 11:20:00,18.6,18.61,18.58,18.59,135936.0,16.1132,16.1219,16.0959,16.1046,135936.0
2020-01-17 11:25:00,18.59,18.61,18.58,18.6,114904.0,16.1046,16.1219,16.0959,16.1132,114904.0
2020-01-17 11:30:00,18.6,18.67,18.59,18.64,232354.0,16.1132,16.1739,16.1046,16.1479,232354.0
2020-01-17 11:35:00,18.63,18.64,18.57,18.59,168682.0,16.1392,16.1479,16.0873,16.1046,168682.0
2020-01-17 11:40:00,18.59,18.61,18.57,18.59,90400.0,16.1046,16.1219,16.0873,16.1046,90400.0
2020-01-17 11:45:00,18.59,18.62,18.56,18.59,240242.0,16.1046,16.1306,16.0786,16.1046,240242.0
2020-01-17 11:50:00,18.59,18.6,18.56,18.56,43194.0,16.1046,16.1132,16.0786,16.0786,43194.0
2020-01-17 11:55:00,18.56,18.58,18.56,18.58,113084.0,16.0786,16.0959,16.0786,16.0959,113084.0
2020-01-17 12:00:00,18.57,18.7,18.56,18.7,232462.0,16.0873,16.1999,16.0786,16.1999,232462.0
2020-01-17 12:05:00,18.7,18.71,18.67,18.68,93484.0,16.1999,16.2085,16.1739,16.1825,93484.0
2020-01-17 12:10:00,18.68,18.71,18.67,18.71,111706.0,16.1825,16.2085,16.1739,16.2085,111706.0
2020-01-17 12:15:00,18.7,18.74,18.68,18.73,97832.0,16.1999,16.2345,16.1825,16.2259,97832.0
2020-01-17 12:20:00,18.73,18.75,18.71,18.74,359146.0,16.2259,16.2432,16.2085,16.2345,359146.0
2020-01-17 12:25:00,18.73,18.75,18.72,18.75,118350.0,16.2259,16.2432,16.2172,16.2432,118350.0
2020-01-17 12:30:00,18.75,18.77,18.73,18.74,93414.0,16.2432,16.2605,16.2259,16.2345,93414.0
2020-01-17 12:35:00,18.74,18.8,18.72,18.73,100960.0,16.2345,16.2865,16.2172,16.2259,100960.0
2020-01-17 12:40:00,18.74,18.75,18.66,18.67,194314.0,16.2345,16.2432,16.1652,16.1739,194314.0
2020-01-17 12:45:00,18.67,18.72,18.65,18.66,45070.0,16.1739,16.2172,16.1566,16.1652,45070.0
2020-01-17 12:50:00,18.66,18.66,18.62,18.66,60690.0,16.1652,16.1652,16.1306,16.1652,60690.0
2020-01-17 12:55:00,18.66,18.66,18.58,18.58,75008.0,16.1652,16.1652,16.0959,16.0959,75008.0
2020-01-17 13:00:00,18.58,18.63,18.56,18.61,93678.0,16.0959,16.1392,16.0786,16.1219,93678.0
2020-01-17 13:05:00,18.61,18.65,18.6,18.61,44142.0,16.1219,16.1566,16.1132,16.1219,44142.0
2020-01-17 13:10:00,18.62,18.63,18.6,18.6,20444.0,16.1306,16.1392,16.1132,16.1132,20444.0
2020-01-17 13:15:00,18.59,18.6,18.57,18.58,40002.0,16.1046,16.1132,16.0873,16.0959,40002.0
2020-01-17 13:20:00,18.58,18.59,18.55,18.55,60678.0,16.0959,16.1046,16.0699,16.0699,60678.0
2020-01-17 13:25:00,18.55,18.56,18.5,18.55,94064.0,16.0699,16.0786,16.0266,16.0699,94064.0
2020-01-17 13:30:00,18.55,18.57,18.54,18.54,103906.0,16.0699,16.0873,16.0613,16.0613,103906.0
2020-01-17 13:35:00,18.54,18.6,18.53,18.58,53258.0,16.0613,16.1132,16.0526,16.0959,53258.0
2020-01-17 13:40:00,18.58,18.61,18.57,18.59,76666.0,16.0959,16.1219,16.0873,16.1046,76666.0
2020-01-17 13:45:00,18.59,18.59,18.54,18.55,59090.0,16.1046,16.1046,16.0613,16.0699,59090.0
2020-01-17 13:50:00,18.55,18.55,18.52,18.54,65708.0,16.0699,16.0699,16.0439,16.0613,65708.0
2020-01-17 13:55:00,18.54,18.55,18.49,18.52,364602.0,16.0613,16.0699,16.018,16.0439,364602.0
2020-01-17 14:00:00,18.52,18.55,18.52,18.53,129394.0,16.0439,16.0699,16.0439,16.0526,129394.0
2020-01-17 14:05:00,18.53,18.54,18.48,18.48,68008.0,16.0526,16.0613,16.0093,16.0093,68008.0
2020-01-17 14:10:00,18.48,18.5,18.47,18.5,51600.0,16.0093,16.0266,16.0006,16.0266,51600.0
2020-01-17 14:15:00,18.5,18.5,18.48,18.5,54732.0,16.0266,16.0266,16.0093,16.0266,54732.0
2020-01-17 14:20:00,18.49,18.5,18.49,18.5,59826.0,16.018,16.0266,16.018,16.0266,59826.0
2020-01-17 14:25:00,18.5,18.58,18.5,18.57,251390.0,16.0266,16.0959,16.0266,16.0873,251390.0
2020-01-17 14:30:00,18.57,18.59,18.54,18.58,253668.0,16.0873,16.1046,16.0613,16.0959,253668.0
2020-01-17 14:35:00,18.58,18.58,18.52,18.55,53196.0,16.0959,16.0959,16.0439,16.0699,53196.0
2020-01-17 14:40:00,18.55,18.57,18.53,18.56,114016.0,16.0699,16.0873,16.0526,16.0786,114016.0
2020-01-17 14:45:00,18.56,18.57,18.5,18.5,82066.0,16.0786,16.0873,16.0266,16.0266,82066.0
2020-01-17 14:50:00,18.5,18.5,18.49,18.5,67002.0,16.0266,16.0266,16.018,16.0266,67002.0
2020-01-17 14:55:00,18.49,18.51,18.49,18.5,74646.0,16.018,16.0353,16.018,16.0266,74646.0
2020-01-17 15:00:00,18.5,18.52,18.48,18.48,135526.0,16.0266,16.0439,16.0093,16.0093,135526.0
2020-01-17 15:05:00,18.48,18.48,18.43,18.45,172240.0,16.0093,16.0093,15.966,15.9833,172240.0
2020-01-17 15:10:00,18.45,18.49,18.45,18.46,147046.0,15.9833,16.018,15.9833,15.992,147046.0
2020-01-17 15:15:00,18.46,18.46,18.41,18.41,118980.0,15.992,15.992,15.9486,15.9486,118980.0
2020-01-17 15:20:00,18.41,18.43,18.4,18.41,119308.0,15.9486,15.966,15.94,15.9486,119308.0
2020-01-17 15:25:00,18.41,18.43,18.39,18.4,138532.0,15.9486,15.966,15.9313,15.94,138532.0
2020-01-17 15:30:00,18.39,18.42,18.39,18.4,176478.0,15.9313,15.9573,15.9313,15.94,176478.0
2020-01-17 15:35:00,18.39,18.42,18.36,18.42,246504.0,15.9313,15.9573,15.9053,15.9573,246504.0
2020-01-17 15:40:00,18.42,18.42,18.36,18.37,181886.0,15.9573,15.9573,15.9053,15.914,181886.0
2020-01-17 15:45:00,18.36,18.39,18.36,18.36,269156.0,15.9053,15.9313,15.9053,15.9053,269156.0
2020-01-17 15:50:00,18.36,18.37,18.33,18.36,568166.0,15.9053,15.914,15.8793,15.9053,568166.0
2020-01-17 15:55:00,18.37,18.4,18.36,18.4,1403920.0,15.914,15.94,15.9053,15.94,1403920.0
2020-01-21 09:30:00,18.21,18.32,18.18,18.2,499570.0,15.7754,15.8707,15.7494,15.7667,499570.0
2020-01-21 09:35:00,18.2,18.2,18.02,18.06,290416.0,15.7667,15.7667,15.6108,15.6454,290416.0
2020-01-21 09:40:00,18.06,18.07,17.94,17.98,204692.0,15.6454,15.6541,15.5415,15.5761,204692.0
2020-01-21 09:45:00,17.98,17.98,17.79,17.82,336958.0,15.5761,15.5761,15.4115,15.4375,336958.0
2020-01-21 09:50:00,17.82,17.83,17.75,17.81,497714.0,15.4375,15.4462,15.3769,15.4289,497714.0
2020-01-21 09:55:00,17.81,17.83,17.79,17.8,236280.0,15.4289,15.4462,15.4115,15.4202,236280.0
2020-01-21 10:00:00,17.79,17.86,17.79,17.85,332340.0,15.4115,15.4722,15.4115,15.4635,332340.0
2020-01-21 10:05:00,17.85,17.85,17.81,17.83,198802.0,15.4635,15.4635,15.4289,15.4462,198802.0
2020-01-21 10:10:00,17.83,17.86,17.82,17.83,193424.0,15.4462,15.4722,15.4375,15.4462,193424.0
2020-01-21 10:15:00,17.84,17.84,17.82,17.83,121892.0,15.4549,15.4549,15.4375,15.4462,121892.0
2020-01-21 10:20:00,17.83,17.84,17.8,17.82,201460.0,15.4462,15.4549,15.4202,15.4375,201460.0
2020-01-21 10:25:00,17.81,17.83,17.81,17.83,176448.0,15.4289,15.4462,15.4289,15.4462,176448.0
2020-01-21 10:30:00,17.83,17.84,17.81,17.82,84266.0,15.4462,15.4549,15.4289,15.4375,84266.0
2020-01-21 10:35:00,17.82,17.86,17.8,17.81,169534.0,15.4375,15.4722,15.4202,15.4289,169534.0
2020-01-21 10:40:00,17.81,17.82,17.78,17.8,58126.0,15.4289,15.4375,15.4029,15.4202,58126.0
2020-01-21 10:45:00,17.8,17.83,17.79,17.82,104796.0,15.4202,15.4462,15.4115,15.4375,104796.0
2020-01-21 10:50:00,17.81,17.81,17.75,17.75,129032.0,15.4289,15.4289,15.3769,15.3769,129032.0
2020-01-21 10:55:00,17.75,17.77,17.75,17.75,121872.0,15.3769,15.3942,15.3769,15.3769,121872.0
2020-01-21 11:00:00,17.75,17.77,17.75,17.76,43976.0,15.3769,15.3942,15.3769,15.3855,43976.0
2020-01-21 11:05:00,17.76,17.82,17.75,17.81,160718.0,15.3855,15.4375,15.3769,15.4289,160718.0
2020-01-21 11:10:00,17.81,17.81,17.75,17.79,49166.0,15.4289,15.4289,15.3769,15.4115,49166.0
2020-01-21 11:15:00,17.79,17.79,17.75,17.76,58920.0,15.4115,15.4115,15.3769,15.3855,58920.0
2020-01-21 11:20:00,17.76,17.77,17.74,17.74,90320.0,15.3855,15.3942,15.3682,15.3682,90320.0
2020-01-21 11:25:00,17.74,17.77,17.73,17.76,256836.0,15.3682,15.3942,15.3596,15.3855,256836.0
2020-01-21 11:30:00,17.77,17.8,17.74,17.75,185498.0,15.3942,15.4202,15.3682,15.3769,185498.0
2020-01-21 11:35:00,17.76,17.77,17.74,17.75,47072.0,15.3855,15.3942,15.3682,15.3769,47072.0
2020-01-21 11:40:00,17.76,17.78,17.72,17.74,79216.0,15.3855,15.4029,15.3509,15.3682,79216.0
2020-01-21 11:45:00,17.74,17.75,17.73,17.74,103888.0,15.3682,15.3769,15.3596,15.3682,103888.0
2020-01-21 11:50:00,17.74,17.78,17.74,17.77,47740.0,15.3682,15.4029,15.3682,15.3942,47740.0
2020-01-21 11:55:00,17.77,17.8,17.74,17.8,126744.0,15.3942,15.4202,15.3682,15.4202,126744.0
2020-01-21 12:00:00,17.79,17.84,17.79,17.83,111722.0,15.4115,15.4549,15.4115,15.4462,111722.0
2020-01-21 12:05:00,17.82,17.84,17.81,17.84,57232.0,15.4375,15.4549,15.4289,15.4549,57232.0
2020-01-21 12:10:00,17.84,17.88,17.83,17.85,98172.0,15.4549,15.4895,15.4462,15.4635,98172.0
2020-01-21 12:15:00,17.85,17.87,17.84,17.86,72480.0,15.4635,15.4808,15.4549,15.4722,72480.0
2020-01-21 12:20:00,17.86,17.92,17.86,17.9,114458.0,15.4722,15.5242,15.4722,15.5068,114458.0
2020-01-21 12:25:00,17.9,17.92,17.89,17.9,44152.0,15.5068,15.5242,15.4982,15.5068,44152.0
2020-01-21 12:30:00,17.9,17.91,17.88,17.91,40544.0,15.5068,15.5155,15.4895,15.5155,40544.0
2020-01-21 12:35:00,17.91,17.92,17.89,17.92,30390.0,15.5155,15.5242,15.4982,15.5242,30390.0
2020-01-21 12:40:00,17.92,17.93,17.9,17.92,61962.0,15.5242,15.5328,15.5068,15.5242,61962.0
2020-01-21 12:45:00,17.92,17.92,17.89,17.9,75474.0,15.5242,15.5242,15.4982,15.5068,75474.0
2020-01-21 12:50:00,17.9,17.91,17.88,17.9,53620.0,15.5068,15.5155,15.4895,15.5068,53620.0
2020-01-21 12:55:00,17.9,17.9,17.88,17.88,59160.0,15.5068,15.5068,15.4895,15.4895,59160.0
2020-01-21 13:00:00,17.88,17.89,17.86,17.89,64742.0,15.4895,15.4982,15.4722,15.4982,64742.0
2020-01-21 13:05:00,17.89,17.91,17.88,17.89,52946.0,15.4982,15.5155,15.4895,15.4982,52946.0
2020-01-21 13:10:00,17.89,17.89,17.86,17.88,38528.0,15.4982,15.4982,15.4722,15.4895,38528.0
2020-01-21 13:15:00,17.88,17.88,17.84,17.85,111000.0,15.4895,15.4895,15.4549,15.4635,111000.0
2020-01-21 13:20:00,17.85,17.87,17.83,17.86,51402.0,15.4635,15.4808,15.4462,15.4722,51402.0
2020-01-21 13:25:00,17.86,17.86,17.85,17.85,28592.0,15.4722,15.4722,15.4635,15.4635,28592.0
2020-01-21 13:30:00,17.85,17.87,17.84,17.86,47828.0,15.4635,15.4808,15.4549,15.4722,47828.0
2020-01-21 13:35:00,17.85,17.86,17.83,17.84,45502.0,15.4635,15.4722,15.4462,15.4549,45502.0
2020-01-21 13:40:00,17.84,17.84,17.82,17.84,47520.0,15.4549,15.4549,15.4375,15.4549,47520.0
2020-01-21 13:45:00,17.84,17.85,17.79,17.79,68444.0,15.4549,15.4635,15.4115,15.4115,68444.0
2020-01-21 13:50:00,17.79,17.8,17.76,17.78,65012.0,15.4115,15.4202,15.3855,15.4029,65012.0
2020-01-21 13:55:00,17.78,17.81,17.78,17.78,43838.0,15.4029,15.4289,15.4029,15.4029,43838.0
2020-01-21 14:00:00,17.78,17.8,17.78,17.79,31316.0,15.4029,15.4202,15.4029,15.4115,31316.0
2020-01-21 14:05:00,17.8,17.8,17.77,17.8,44718.0,15.4202,15.4202,15.3942,15.4202,44718.0
2020-01-21 14:10:00,17.8,17.81,17.79,17.81,31586.0,15.4202,15.4289,15.4115,15.4289,31586.0
2020-01-21 14:15:00,17.81,17.81,17.78,17.79,43922.0,15.4289,15.4289,15.4029,15.4115,43922.0
2020-01-21 14:20:00,17.8,17.8,17.77,17.78,45054.0,15.4202,15.4202,15.3942,15.4029,45054.0
2020-01-21 14:25:00,17.78,17.82,17.77,17.82,52576.0,15.4029,15.4375,15.3942,15.4375,52576.0
2020-01-21 14:30:00,17.82,17.85,17.81,17.85,58958.0,15.4375,15.4635,15.4289,15.4635,58958.0
2020-01-21 14:35:00,17.85,17.88,17.84,17.88,76344.0,15.4635,15.4895,15.4549,15.4895,76344.0
2020-01-21 14:40:00,17.88,17.9,17.86,17.89,60672.0,15.4895,15.5068,15.4722,15.4982,60672.0
2020-01-21 14:45:00,17.9,17.92,17.89,17.92,68388.0,15.5068,15.5242,15.4982,15.5242,68388.0
2020-01-21 14:50:00,17.92,17.92,17.9,17.92,77658.0,15.5242,15.5242,15.5068,15.5242,77658.0
2020-01-21 14:55:00,17.92,17.93,17.9,17.93,85250.0,15.5242,15.5328,15.5068,15.5328,85250.0
2020-01-21 15:00:00,17.93,17.98,17.93,17.98,82390.0,15.5328,15.5761,15.5328,15.5761,82390.0
2020-01-21 15:05:00,17.98,18.0,17.96,18.0,101126.0,15.5761,15.5935,15.5588,15.5935,101126.0
2020-01-21 15:10:00,18.0,18.02,17.99,18.01,58076.0,15.5935,15.6108,15.5848,15.6021,58076.0
2020-01-21 15:15:00,18.01,18.04,18.0,18.01,103640.0,15.6021,15.6281,15.5935,15.6021,103640.0
2020-01-21 15:20:00,18.01,18.02,18.0,18.02,63204.0,15.6021,15.6108,15.5935,15.6108,63204.0
2020-01-21 15:25:00,18.02,18.02,17.99,18.01,85724.0,15.6108,15.6108,15.5848,15.6021,85724.0
2020-01-21 15:30:00,18.0,18.02,17.96,17.96,136788.0,15.5935,15.6108,15.5588,15.5588,136788.0
2020-01-21 15:35:00,17.96,17.98,17.93,17.96,198268.0,15.5588,15.5761,15.5328,15.5588,198268.0
2020-01-21 15:40:00,17.96,17.96,17.89,17.9,196414.0,15.5588,15.5588,15.4982,15.5068,196414.0
2020-01-21 15:45:00,17.9,17.92,17.88,17.88,251836.0,15.5068,15.5242,15.4895,15.4895,251836.0
2020-01-21 15:50:00,17.89,17.93,17.88,17.89,336696.0,15.4982,15.5328,15.4895,15.4982,336696.0
2020-01-21 15:55:00,17.89,17.93,17.89,17.92,521434.0,15.4982,15.5328,15.4982,15.5242,521434.0
2020-01-22 09:30:00,18.09,18.11,18.02,18.09,170362.0,15.6714,15.6888,15.6108,15.6714,170362.0
2020-01-22 09:35:00,18.1,18.11,18.04,18.04,72482.0,15.6801,15.6888,15.6281,15.6281,72482.0
2020-01-22 09:40:00,18.03,18.11,18.0,18.11,77010.0,15.6195,15.6888,15.5935,15.6888,77010.0
2020-01-22 09:45:00,18.12,18.15,18.08,18.14,71662.0,15.6974,15.7234,15.6628,15.7147,71662.0
2020-01-22 09:50:00,18.14,18.15,18.09,18.11,57052.0,15.7147,15.7234,15.6714,15.6888,57052.0
2020-01-22 09:55:00,18.1,18.13,18.1,18.1,34200.0,15.6801,15.7061,15.6801,15.6801,34200.0
2020-01-22 10:00:00,18.1,18.13,18.09,18.1,39098.0,15.6801,15.7061,15.6714,15.6801,39098.0
2020-01-22 10:05:00,18.09,18.1,18.07,18.08,51748.0,15.6714,15.6801,15.6541,15.6628,51748.0
2020-01-22 10:10:00,18.07,18.09,18.07,18.08,63274.0,15.6541,15.6714,15.6541,15.6628,63274.0
2020-01-22 10:15:00,18.07,18.11,18.07,18.11,39254.0,15.6541,15.6888,15.6541,15.6888,39254.0
2020-01-22 10:20:00,18.11,18.11,18.09,18.11,41094.0,15.6888,15.6888,15.6714,15.6888,41094.0
2020-01-22 10:25:00,18.1,18.11,18.09,18.1,23956.0,15.6801,15.6888,15.6714,15.6801,23956.0
2020-01-22 10:30:00,18.09,18.1,18.06,18.08,52522.0,15.6714,15.6801,15.6454,15.6628,52522.0
2020-01-22 10:35:00,18.08,18.09,18.06,18.06,43876.0,15.6628,15.6714,15.6454,15.6454,43876.0
2020-01-22 10:40:00,18.06,18.06,18.04,18.04,45366.0,15.6454,15.6454,15.6281,15.6281,45366.0
2020-01-22 10:45:00,18.04,18.05,18.0,18.01,50106.0,15.6281,15.6368,15.5935,15.6021,50106.0
2020-01-22 10:50:00,18.0,18.04,18.0,18.01,33224.0,15.5935,15.6281,15.5935,15.6021,33224.0
2020-01-22 10:55:00,18.01,18.02,17.96,17.96,30316.0,15.6021,15.6108,15.5588,15.5588,30316.0
2020-01-22 11:00:00,17.96,17.98,17.95,17.96,51302.0,15.5588,15.5761,15.5501,15.5588,51302.0
2020-01-22 11:05:00,17.96,17.98,17.94,17.97,38180.0,15.5588,15.5761,15.5415,15.5675,38180.0
2020-01-22 11:10:00,17.97,17.99,17.96,17.96,36624.0,15.5675,15.5848,15.5588,15.5588,36624.0
2020-01-22 11:15:00,17.96,17.98,17.95,17.98,241410.0,15.5588,15.5761,15.5501,15.5761,241410.0
2020-01-22 11:20:00,17.99,18.0,17.96,17.98,32478.0,15.5848,15.5935,15.5588,15.5761,32478.0
2020-01-22 11:25:00,17.98,18.0,17.98,18.0,27770.0,15.5761,15.5935,15.5761,15.5935,27770.0
2020-01-22 11:30:00,18.0,18.02,17.99,18.02,36156.0,15.5935,15.6108,15.5848,15.6108,36156.0
2020-01-22 11:35:00,18.01,18.02,18.0,18.01,39612.0,15.6021,15.6108,15.5935,15.6021,39612.0
2020-01-22 11:40:00,18.01,18.02,17.99,18.0,26878.0,15.6021,15.6108,15.5848,15.5935,26878.0
2020-01-22 11:45:00,17.99,18.0,17.98,17.98,26212.0,15.5848,15.5935,15.5761,15.5761,26212.0
2020-01-22 11:50:00,17.98,18.0,17.97,17.99,29998.0,15.5761,15.5935,15.5675,15.5848,29998.0
2020-01-22 11:55:00,17.99,17.99,17.98,17.99,24260.0,15.5848,15.5848,15.5761,15.5848,24260.0
2020-01-22 12:00:00,17.99,18.0,17.96,17.97,57728.0,15.5848,15.5935,15.5588,15.5675,57728.0
2020-01-22 12:05:00,17.97,17.97,17.96,17.97,41296.0,15.5675,15.5675,15.5588,15.5675,41296.0
2020-01-22 12:10:00,17.97,17.97,17.96,17.96,24930.0,15.5675,15.5675,15.5588,15.5588,24930.0
2020-01-22 12:15:00,17.96,17.97,17.95,17.96,46624.0,15.5588,15.5675,15.5501,15.5588,46624.0
2020-01-22 12:20:00,17.96,17.96,17.93,17.94,34126.0,15.5588,15.5588,15.5328,15.5415,34126.0
2020-01-22 12:25:00,17.95,17.96,17.93,17.96,184570.0,15.5501,15.5588,15.5328,15.5588,184570.0
2020-01-22 12:30:00,17.96,17.99,17.95,17.98,35904.0,15.5588,15.5848,15.5501,15.5761,35904.0
2020-01-22 12:35:00,17.98,17.98,17.96,17.97,28096.0,15.5761,15.5761,15.5588,15.5675,28096.0
2020-01-22 12:40:00,17.98,18.0,17.97,18.0,23398.0,15.5761,15.5935,15.5675,15.5935,23398.0
2020-01-22 12:45:00,18.0,18.0,17.99,18.0,25150.0,15.5935,15.5935,15.5848,15.5935,25150.0
2020-01-22 12:50:00,18.0,18.01,17.99,18.01,23998.0,15.5935,15.6021,15.5848,15.6021,23998.0
2020-01-22 12:55:00,18.01,18.02,18.0,18.01,33234.0,15.6021,15.6108,15.5935,15.6021,33234.0
2020-01-22 13:00:00,18.01,18.02,18.0,18.0,19938.0,15.6021,15.6108,15.5935,15.5935,19938.0
2020-01-22 13:05:00,18.0,18.0,17.99,17.99,32092.0,15.5935,15.5935,15.5848,15.5848,32092.0
2020-01-22 13:10:00,17.99,18.01,17.99,18.0,27402.0,15.5848,15.6021,15.5848,15.5935,27402.0
2020-01-22 13:15:00,18.0,18.0,18.0,18.0,23598.0,15.5935,15.5935,15.5935,15.5935,23598.0
2020-01-22 13:20:00,18.0,18.02,18.0,18.0,30498.0,15.5935,15.6108,15.5935,15.5935,30498.0
2020-01-22 13:25:00,18.0,18.02,18.0,18.0,27246.0,15.5935,15.6108,15.5935,15.5935,27246.0
2020-01-22 13:30:00,18.0,18.04,18.0,18.03,46112.0,15.5935,15.6281,15.5935,15.6195,46112.0
2020-01-22 13:35:00,18.03,18.05,18.03,18.05,27314.0,15.6195,15.6368,15.6195,15.6368,27314.0
2020-01-22 13:40:00,18.05,18.06,18.03,18.04,46514.0,15.6368,15.6454,15.6195,15.6281,46514.0
2020-01-22 13:45:00,18.04,18.04,18.03,18.03,24636.0,15.6281,15.6281,15.6195,15.6195,24636.0
2020-01-22 13:50:00,18.03,18.04,18.0,18.01,49160.0,15.6195,15.6281,15.5935,15.6021,49160.0
2020-01-22 13:55:00,18.01,18.01,17.98,17.98,65614.0,15.6021,15.6021,15.5761,15.5761,65614.0
2020-01-22 14:00:00,17.98,17.99,17.97,17.97,43472.0,15.5761,15.5848,15.5675,15.5675,43472.0
2020-01-22 14:05:00,17.97,17.97,17.96,17.97,46524.0,15.5675,15.5675,15.5588,15.5675,46524.0
2020-01-22 14:10:00,17.97,17.99,17.97,17.99,71290.0,15.5675,15.5848,15.5675,15.5848,71290.0
2020-01-22 14:15:00,17.99,18.0,17.97,17.97,58282.0,15.5848,15.5935,15.5675,15.5675,58282.0
2020-01-22 14:20:00,17.97,17.98,17.97,17.98,25636.0,15.5675,15.5761,15.5675,15.5761,25636.0
2020-01-22 14:25:00,17.98,18.0,17.98,17.99,34496.0,15.5761,15.5935,15.5761,15.5848,34496.0
2020-01-22 14:30:00,17.99,17.99,17.98,17.98,39504.0,15.5848,15.5848,15.5761,15.5761,39504.0
2020-01-22 14:35:00,17.99,18.0,17.98,18.0,16796.0,15.5848,15.5935,15.5761,15.5935,16796.0
2020-01-22 14:40:00,18.0,18.0,17.98,17.99,86270.0,15.5935,15.5935,15.5761,15.5848,86270.0
2020-01-22 14:45:00,17.99,18.0,17.98,17.98,39686.0,15.5848,15.5935,15.5761,15.5761,39686.0
2020-01-22 14:50:00,17.99,17.99,17.98,17.98,35594.0,15.5848,15.5848,15.5761,15.5761,35594.0
2020-01-22 14:55:00,17.98,18.0,17.98,17.99,22160.0,15.5761,15.5935,15.5761,15.5848,22160.0
2020-01-22 15:00:00,17.99,17.99,17.97,17.98,41930.0,15.5848,15.5848,15.5675,15.5761,41930.0
2020-01-22 15:05:00,17.98,17.99,17.97,17.99,49092.0,15.5761,15.5848,15.5675,15.5848,49092.0
2020-01-22 15:10:00,17.99,18.0,17.97,17.97,114750.0,15.5848,15.5935,15.5675,15.5675,114750.0
2020-01-22 15:15:00,17.97,17.97,17.95,17.96,51232.0,15.5675,15.5675,15.5501,15.5588,51232.0
2020-01-22 15:20:00,17.96,17.97,17.95,17.96,99340.0,15.5588,15.5675,15.5501,15.5588,99340.0
2020-01-22 15:25:00,17.95,17.96,17.93,17.95,62360.0,15.5501,15.5588,15.5328,15.5501,62360.0
2020-01-22 15:30:00,17.95,17.97,17.95,17.96,95360.0,15.5501,15.5675,15.5501,15.5588,95360.0
2020-01-22 15:35:00,17.96,17.98,17.95,17.97,61758.0,15.5588,15.5761,15.5501,15.5675,61758.0
2020-01-22 15:40:00,17.97,17.97,17.95,17.97,99378.0,15.5675,15.5675,15.5501,15.5675,99378.0
2020-01-22 15:45:00,17.97,17.99,17.95,17.98,115286.0,15.5675,15.5848,15.5501,15.5761,115286.0
2020-01-22 15:50:00,17.98,17.99,17.96,17.97,178834.0,15.5761,15.5848,15.5588,15.5675,178834.0
2020-01-22 15:55:00,17.98,17.99,17.96,17.96,350486.0,15.5761,15.5848,15.5588,15.5588,350486.0
2020-01-23 09:30:00,17.93,17.94,17.79,17.83,96070.0,15.5328,15.5415,15.4115,15.4462,96070.0
2020-01-23 09:35:00,17.82,17.82,17.69,17.75,57072.0,15.4375,15.4375,15.3249,15.3769,57072.0
2020-01-23 09:40:00,17.75,17.79,17.71,17.71,56668.0,15.3769,15.4115,15.3422,15.3422,56668.0
2020-01-23 09:45:00,17.72,17.72,17.66,17.67,106098.0,15.3509,15.3509,15.2989,15.3076,106098.0
2020-01-23 09:50:00,17.67,17.7,17.65,17.67,103654.0,15.3076,15.3336,15.2903,15.3076,103654.0
2020-01-23 09:55:00,17.68,17.73,17.67,17.73,129770.0,15.3162,15.3596,15.3076,15.3596,129770.0
2020-01-23 10:00:00,17.73,17.73,17.67,17.69,34818.0,15.3596,15.3596,15.3076,15.3249,34818.0
2020-01-23 10:05:00,17.7,17.77,17.7,17.77,42904.0,15.3336,15.3942,15.3336,15.3942,42904.0
2020-01-23 10:10:00,17.78,17.78,17.75,17.75,19298.0,15.4029,15.4029,15.3769,15.3769,19298.0
2020-01-23 10:15:00,17.75,17.82,17.74,17.82,68064.0,15.3769,15.4375,15.3682,15.4375,68064.0
2020-01-23 10:20:00,17.82,17.82,17.76,17.78,75806.0,15.4375,15.4375,15.3855,15.4029,75806.0
2020-01-23 10:25:00,17.78,17.8,17.75,17.77,30618.0,15.4029,15.4202,15.3769,15.3942,30618.0
2020-01-23 10:30:00,17.77,17.8,17.77,17.79,54696.0,15.3942,15.4202,15.3942,15.4115,54696.0
2020-01-23 10:35:00,17.79,17.8,17.76,17.78,132594.0,15.4115,15.4202,15.3855,15.4029,132594.0
2020-01-23 10:40:00,17.77,17.8,17.77,17.78,33436.0,15.3942,15.4202,15.3942,15.4029,33436.0
2020-01-23 10:45:00,17.79,17.79,17.75,17.75,35692.0,15.4115,15.4115,15.3769,15.3769,35692.0
2020-01-23 10:50:00,17.75,17.78,17.75,17.77,20422.0,15.3769,15.4029,15.3769,15.3942,20422.0
2020-01-23 10:55:00,17.76,17.78,17.75,17.78,25778.0,15.3855,15.4029,15.3769,15.4029,25778.0
2020-01-23 11:00:00,17.78,17.79,17.73,17.75,48964.0,15.4029,15.4115,15.3596,15.3769,48964.0
2020-01-23 11:05:00,17.75,17.75,17.74,17.74,23166.0,15.3769,15.3769,15.3682,15.3682,23166.0
2020-01-23 11:10:00,17.74,17.75,17.72,17.73,23088.0,15.3682,15.3769,15.3509,15.3596,23088.0
2020-01-23 11:15:00,17.73,17.74,17.71,17.71,24032.0,15.3596,15.3682,15.3422,15.3422,24032.0
2020-01-23 11:20:00,17.71,17.71,17.7,17.71,40104.0,15.3422,15.3422,15.3336,15.3422,40104.0
2020-01-23 11:25:00,17.71,17.73,17.69,17.72,109538.0,15.3422,15.3596,15.3249,15.3509,109538.0
2020-01-23 11:30:00,17.72,17.76,17.72,17.75,44910.0,15.3509,15.3855,15.3509,15.3769,44910.0
2020-01-23 11:35:00,17.75,17.77,17.75,17.75,60878.0,15.3769,15.3942,15.3769,15.3769,60878.0
2020-01-23 11:40:00,17.76,17.78,17.75,17.77,18124.0,15.3855,15.4029,15.3769,15.3942,18124.0
2020-01-23 11:45:00,17.77,17.78,17.76,17.77,26806.0,15.3942,15.4029,15.3855,15.3942,26806.0
2020-01-23 11:50:00,17.76,17.76,17.74,17.75,62082.0,15.3855,15.3855,15.3682,15.3769,62082.0
2020-01-23 11:55:00,17.75,17.8,17.75,17.8,25992.0,15.3769,15.4202,15.3769,15.4202,25992.0
2020-01-23 12:00:00,17.8,17.81,17.79,17.8,20190.0,15.4202,15.4289,15.4115,15.4202,20190.0
2020-01-23 12:05:00,17.81,17.83,17.8,17.81,33188.0,15.4289,15.4462,15.4202,15.4289,33188.0
2020-01-23 12:10:00,17.81,17.85,17.8,17.85,83194.0,15.4289,15.4635,15.4202,15.4635,83194.0
2020-01-23 12:15:00,17.85,17.86,17.83,17.83,54892.0,15.4635,15.4722,15.4462,15.4462,54892.0
2020-01-23 12:20:00,17.83,17.84,17.82,17.83,58858.0,15.4462,15.4549,15.4375,15.4462,58858.0
2020-01-23 12:25:00,17.83,17.84,17.8,17.83,129040.0,15.4462,15.4549,15.4202,15.4462,129040.0
2020-01-23 12:30:00,17.83,17.86,17.82,17.84,84012.0,15.4462,15.4722,15.4375,15.4549,84012.0
2020-01-23 12:35:00,17.84,17.84,17.82,17.82,14666.0,15.4549,15.4549,15.4375,15.4375,14666.0
2020-01-23 12:40:00,17.82,17.83,17.82,17.82,8400.0,15.4375,15.4462,15.4375,15.4375,8400.0
2020-01-23 12:45:00,17.82,17.83,17.82,17.82,14616.0,15.4375,15.4462,15.4375,15.4375,14616.0
2020-01-23 12:50:00,17.82,17.83,17.82,17.82,23426.0,15.4375,15.4462,15.4375,15.4375,23426.0
2020-01-23 12:55:00,17.82,17.82,17.8,17.81,26404.0,15.4375,15.4375,15.4202,15.4289,26404.0
2020-01-23 13:00:00,17.81,17.83,17.81,17.83,33462.0,15.4289,15.4462,15.4289,15.4462,33462.0
2020-01-23 13:05:00,17.83,17.85,17.82,17.82,24630.0,15.4462,15.4635,15.4375,15.4375,24630.0
2020-01-23 13:10:00,17.83,17.83,17.82,17.83,16096.0,15.4462,15.4462,15.4375,15.4462,16096.0
2020-01-23 13:15:00,17.83,17.86,17.82,17.86,37170.0,15.4462,15.4722,15.4375,15.4722,37170.0
2020-01-23 13:20:00,17.85,17.91,17.85,17.9,39792.0,15.4635,15.5155,15.4635,15.5068,39792.0
2020-01-23 13:25:00,17.9,17.91,17.88,17.88,61452.0,15.5068,15.5155,15.4895,15.4895,61452.0
2020-01-23 13:30:00,17.89,17.89,17.85,17.86,29380.0,15.4982,15.4982,15.4635,15.4722,29380.0
2020-01-23 13:35:00,17.86,17.88,17.86,17.86,138400.0,15.4722,15.4895,15.4722,15.4722,138400.0
2020-01-23 13:40:00,17.86,17.88,17.86,17.88,44996.0,15.4722,15.4895,15.4722,15.4895,44996.0
2020-01-23 13:45:00,17.88,17.89,17.86,17.87,56118.0,15.4895,15.4982,15.4722,15.4808,56118.0
2020-01-23 13:50:00,17.88,17.91,17.87,17.91,87062.0,15.4895,15.5155,15.4808,15.5155,87062.0
2020-01-23 13:55:00,17.91,17.91,17.89,17.91,44136.0,15.5155,15.5155,15.4982,15.5155,44136.0
2020-01-23 14:00:00,17.91,17.92,17.89,17.9,167520.0,15.5155,15.5242,15.4982,15.5068,167520.0
2020-01-23 14:05:00,17.91,17.92,17.89,17.9,111534.0,15.5155,15.5242,15.4982,15.5068,111534.0
2020-01-23 14:10:00,17.91,17.93,17.9,17.92,70128.0,15.5155,15.5328,15.5068,15.5242,70128.0
2020-01-23 14:15:00,17.92,17.95,17.9,17.94,89636.0,15.5242,15.5501,15.5068,15.5415,89636.0
2020-01-23 14:20:00,17.95,17.97,17.95,17.96,28048.0,15.5501,15.5675,15.5501,15.5588,28048.0
2020-01-23 14:25:00,17.96,17.97,17.93,17.97,18002.0,15.5588,15.5675,15.5328,15.5675,18002.0
2020-01-23 14:30:00,17.97,17.98,17.96,17.96,15898.0,15.5675,15.5761,15.5588,15.5588,15898.0
2020-01-23 14:35:00,17.96,17.97,17.96,17.96,11134.0,15.5588,15.5675,15.5588,15.5588,11134.0
2020-01-23 14:40:00,17.96,17.96,17.95,17.96,25278.0,15.5588,15.5588,15.5501,15.5588,25278.0
2020-01-23 14:45:00,17.96,17.98,17.96,17.98,18868.0,15.5588,15.5761,15.5588,15.5761,18868.0
2020-01-23 14:50:00,17.98,17.99,17.97,17.98,21736.0,15.5761,15.5848,15.5675,15.5761,21736.0
2020-01-23 14:55:00,17.97,18.0,17.97,17.98,40516.0,15.5675,15.5935,15.5675,15.5761,40516.0
2020-01-23 15:00:00,17.98,17.98,17.96,17.96,28298.0,15.5761,15.5761,15.5588,15.5588,28298.0
2020-01-23 15:05:00,17.96,17.97,17.95,17.97,34488.0,15.5588,15.5675,15.5501,15.5675,34488.0
2020-01-23 15:10:00,17.97,17.99,17.96,17.98,57124.0,15.5675,15.5848,15.5588,15.5761,57124.0
2020-01-23 15:15:00,17.99,18.0,17.98,18.0,65858.0,15.5848,15.5935,15.5761,15.5935,65858.0
2020-01-23 15:20:00,18.0,18.02,18.0,18.01,49072.0,15.5935,15.6108,15.5935,15.6021,49072.0
2020-01-23 15:25:00,18.01,18.05,18.0,18.03,64528.0,15.6021,15.6368,15.5935,15.6195,64528.0
2020-01-23 15:30:00,18.03,18.06,18.02,18.06,72934.0,15.6195,15.6454,15.6108,15.6454,72934.0
2020-01-23 15:35:00,18.05,18.05,18.02,18.04,64494.0,15.6368,15.6368,15.6108,15.6281,64494.0
2020-01-23 15:40:00,18.03,18.04,18.01,18.03,48812.0,15.6195,15.6281,15.6021,15.6195,48812.0
2020-01-23 15:45:00,18.03,18.04,18.02,18.03,80644.0,15.6195,15.6281,15.6108,15.6195,80644.0
2020-01-23 15:50:00,18.03,18.05,18.01,18.05,185152.0,15.6195,15.6368,15.6021,15.6368,185152.0
2020-01-23 15:55:00,18.05,18.06,18.03,18.03,299780.0,15.6368,15.6454,15.6195,15.6195,299780.0
2020-01-24 09:30:00,18.06,18.09,17.99,17.99,98596.0,15.6454,15.6714,15.5848,15.5848,98596.0
2020-01-24 09:35:00,18.0,18.01,17.95,17.98,31632.0,15.5935,15.6021,15.5501,15.5761,31632.0
2020-01-24 09:40:00,17.97,17.99,17.95,17.99,36158.0,15.5675,15.5848,15.5501,15.5848,36158.0
2020-01-24 09:45:00,17.98,17.99,17.86,17.86,115846.0,15.5761,15.5848,15.4722,15.4722,115846.0
2020-01-24 09:50:00,17.86,17.88,17.82,17.84,80618.0,15.4722,15.4895,15.4375,15.4549,80618.0
2020-01-24 09:55:00,17.84,17.88,17.84,17.84,54062.0,15.4549,15.4895,15.4549,15.4549,54062.0
2020-01-24 10:00:00,17.84,17.84,17.81,17.83,87802.0,15.4549,15.4549,15.4289,15.4462,87802.0
2020-01-24 10:05:00,17.83,17.84,17.79,17.81,44434.0,15.4462,15.4549,15.4115,15.4289,44434.0
2020-01-24 10:10:00,17.81,17.82,17.77,17.8,159244.0,15.4289,15.4375,15.3942,15.4202,159244.0
2020-01-24 10:15:00,17.8,17.81,17.79,17.79,52006.0,15.4202,15.4289,15.4115,15.4115,52006.0
2020-01-24 10:20:00,17.79,17.81,17.78,17.8,43996.0,15.4115,15.4289,15.4029,15.4202,43996.0
2020-01-24 10:25:00,17.8,17.82,17.78,17.79,32552.0,15.4202,15.4375,15.4029,15.4115,32552.0
2020-01-24 10:30:00,17.79,17.79,17.73,17.74,81078.0,15.4115,15.4115,15.3596,15.3682,81078.0
2020-01-24 10:35:00,17.74,17.78,17.73,17.78,44514.0,15.3682,15.4029,15.3596,15.4029,44514.0
2020-01-24 10:40:00,17.78,17.78,17.74,17.74,32344.0,15.4029,15.4029,15.3682,15.3682,32344.0
2020-01-24 10:45:00,17.74,17.75,17.71,17.71,72222.0,15.3682,15.3769,15.3422,15.3422,72222.0
2020-01-24 10:50:00,17.71,17.73,17.71,17.73,32486.0,15.3422,15.3596,15.3422,15.3596,32486.0
2020-01-24 10:55:00,17.73,17.77,17.73,17.76,24762.0,15.3596,15.3942,15.3596,15.3855,24762.0
2020-01-24 11:00:00,17.76,17.81,17.74,17.8,127258.0,15.3855,15.4289,15.3682,15.4202,127258.0
2020-01-24 11:05:00,17.8,17.82,17.79,17.8,111638.0,15.4202,15.4375,15.4115,15.4202,111638.0
2020-01-24 11:10:00,17.79,17.81,17.78,17.81,45106.0,15.4115,15.4289,15.4029,15.4289,45106.0
2020-01-24 11:15:00,17.81,17.83,17.76,17.77,118070.0,15.4289,15.4462,15.3855,15.3942,118070.0
2020-01-24 11:20:00,17.77,17.78,17.74,17.74,178226.0,15.3942,15.4029,15.3682,15.3682,178226.0
2020-01-24 11:25:00,17.74,17.78,17.73,17.78,47366.0,15.3682,15.4029,15.3596,15.4029,47366.0
2020-01-24 11:30:00,17.78,17.78,17.73,17.75,44516.0,15.4029,15.4029,15.3596,15.3769,44516.0
2020-01-24 11:35:00,17.75,17.77,17.74,17.74,24206.0,15.3769,15.3942,15.3682,15.3682,24206.0
2020-01-24 11:40:00,17.74,17.74,17.67,17.7,66304.0,15.3682,15.3682,15.3076,15.3336,66304.0
2020-01-24 11:45:00,17.7,17.71,17.67,17.68,42374.0,15.3336,15.3422,15.3076,15.3162,42374.0
2020-01-24 11:50:00,17.68,17.7,17.68,17.7,33584.0,15.3162,15.3336,15.3162,15.3336,33584.0
2020-01-24 11:55:00,17.7,17.71,17.68,17.68,23656.0,15.3336,15.3422,15.3162,15.3162,23656.0
2020-01-24 12:00:00,17.68,17.68,17.66,17.68,33720.0,15.3162,15.3162,15.2989,15.3162,33720.0
2020-01-24 12:05:00,17.67,17.68,17.66,17.67,23272.0,15.3076,15.3162,15.2989,15.3076,23272.0
2020-01-24 12:10:00,17.67,17.67,17.62,17.63,116960.0,15.3076,15.3076,15.2643,15.2729,116960.0
2020-01-24 12:15:00,17.63,17.63,17.58,17.6,89610.0,15.2729,15.2729,15.2296,15.2469,89610.0
2020-01-24 12:20:00,17.6,17.63,17.59,17.63,59252.0,15.2469,15.2729,15.2383,15.2729,59252.0
2020-01-24 12:25:00,17.63,17.63,17.57,17.59,43758.0,15.2729,15.2729,15.221,15.2383,43758.0
2020-01-24 12:30:00,17.6,17.64,17.59,17.63,31262.0,15.2469,15.2816,15.2383,15.2729,31262.0
2020-01-24 12:35:00,17.63,17.65,17.63,17.65,60522.0,15.2729,15.2903,15.2729,15.2903,60522.0
2020-01-24 12:40:00,17.65,17.66,17.64,17.65,47558.0,15.2903,15.2989,15.2816,15.2903,47558.0
2020-01-24 12:45:00,17.65,17.65,17.62,17.64,156322.0,15.2903,15.2903,15.2643,15.2816,156322.0
2020-01-24 12:50:00,17.64,17.65,17.63,17.64,34396.0,15.2816,15.2903,15.2729,15.2816,34396.0
2020-01-24 12:55:00,17.64,17.64,17.61,17.64,31368.0,15.2816,15.2816,15.2556,15.2816,31368.0
2020-01-24 13:00:00,17.64,17.64,17.6,17.6,36452.0,15.2816,15.2816,15.2469,15.2469,36452.0
2020-01-24 13:05:00,17.6,17.63,17.6,17.63,30534.0,15.2469,15.2729,15.2469,15.2729,30534.0
2020-01-24 13:10:00,17.63,17.64,17.6,17.61,32624.0,15.2729,15.2816,15.2469,15.2556,32624.0
2020-01-24 13:15:00,17.61,17.61,17.59,17.59,33644.0,15.2556,15.2556,15.2383,15.2383,33644.0
2020-01-24 13:20:00,17.59,17.61,17.59,17.6,21776.0,15.2383,15.2556,15.2383,15.2469,21776.0
2020-01-24 13:25:00,17.6,17.61,17.58,17.58,38470.0,15.2469,15.2556,15.2296,15.2296,38470.0
2020-01-24 13:30:00,17.58,17.59,17.57,17.58,27542.0,15.2296,15.2383,15.221,15.2296,27542.0
2020-01-24 13:35:00,17.58,17.59,17.57,17.59,26738.0,15.2296,15.2383,15.221,15.2383,26738.0
2020-01-24 13:40:00,17.58,17.58,17.57,17.58,18678.0,15.2296,15.2296,15.221,15.2296,18678.0
2020-01-24 13:45:00,17.58,17.6,17.56,17.57,42546.0,15.2296,15.2469,15.2123,15.221,42546.0
2020-01-24 13:50:00,17.56,17.58,17.54,17.58,37936.0,15.2123,15.2296,15.195,15.2296,37936.0
2020-01-24 13:55:00,17.58,17.58,17.56,17.57,21772.0,15.2296,15.2296,15.2123,15.221,21772.0
2020-01-24 14:00:00,17.57,17.58,17.55,17.55,33446.0,15.221,15.2296,15.2036,15.2036,33446.0
2020-01-24 14:05:00,17.55,17.59,17.55,17.59,37750.0,15.2036,15.2383,15.2036,15.2383,37750.0
2020-01-24 14:10:00,17.58,17.59,17.57,17.58,92166.0,15.2296,15.2383,15.221,15.2296,92166.0
2020-01-24 14:15:00,17.58,17.58,17.54,17.55,41928.0,15.2296,15.2296,15.195,15.2036,41928.0
2020-01-24 14:20:00,17.54,17.55,17.51,17.53,51910.0,15.195,15.2036,15.169,15.1863,51910.0
2020-01-24 14:25:00,17.53,17.56,17.52,17.53,50470.0,15.1863,15.2123,15.1776,15.1863,50470.0
2020-01-24 14:30:00,17.53,17.59,17.53,17.58,77410.0,15.1863,15.2383,15.1863,15.2296,77410.0
2020-01-24 14:35:00,17.58,17.59,17.56,17.58,37016.0,15.2296,15.2383,15.2123,15.2296,37016.0
2020-01-24 14:40:00,17.58,17.59,17.56,17.57,35522.0,15.2296,15.2383,15.2123,15.221,35522.0
2020-01-24 14:45:00,17.57,17.59,17.55,17.58,38044.0,15.221,15.2383,15.2036,15.2296,38044.0
2020-01-24 14:50:00,17.59,17.61,17.58,17.6,29504.0,15.2383,15.2556,15.2296,15.2469,29504.0
2020-01-24 14:55:00,17.61,17.75,17.61,17.7,329982.0,15.2556,15.3769,15.2556,15.3336,329982.0
2020-01-24 15:00:00,17.7,17.73,17.67,17.73,85034.0,15.3336,15.3596,15.3076,15.3596,85034.0
2020-01-24 15:05:00,17.72,17.73,17.68,17.7,78334.0,15.3509,15.3596,15.3162,15.3336,78334.0
2020-01-24 15:10:00,17.71,17.72,17.68,17.71,70394.0,15.3422,15.3509,15.3162,15.3422,70394.0
2020-01-24 15:15:00,17.72,17.76,17.7,17.75,125956.0,15.3509,15.3855,15.3336,15.3769,125956.0
2020-01-24 15:20:00,17.75,17.76,17.74,17.75,263390.0,15.3769,15.3855,15.3682,15.3769,263390.0
2020-01-24 15:25:00,17.74,17.78,17.74,17.74,165736.0,15.3682,15.4029,15.3682,15.3682,165736.0
2020-01-24 15:30:00,17.74,17.75,17.7,17.72,118982.0,15.3682,15.3769,15.3336,15.3509,118982.0
2020-01-24 15:35:00,17.72,17.75,17.7,17.7,75904.0,15.3509,15.3769,15.3336,15.3336,75904.0
2020-01-24 15:40:00,17.71,17.71,17.68,17.71,71808.0,15.3422,15.3422,15.3162,15.3422,71808.0
2020-01-24 15:45:00,17.71,17.75,17.71,17.74,138162.0,15.3422,15.3769,15.3422,15.3682,138162.0
2020-01-24 15:50:00,17.74,17.8,17.72,17.79,239668.0,15.3682,15.4202,15.3509,15.4115,239668.0
2020-01-24 15:55:00,17.79,17.8,17.74,17.76,720030.0,15.4115,15.4202,15.3682,15.3855,720030.0
2020-01-27 09:30:00,17.47,17.52,17.35,17.39,155738.0,15.1343,15.1776,15.0304,15.065,155738.0
2020-01-27 09:35:00,17.37,17.4,17.32,17.4,47764.0,15.0477,15.0737,15.0044,15.0737,47764.0
2020-01-27 09:40:00,17.4,17.47,17.38,17.46,221662.0,15.0737,15.1343,15.0564,15.1257,221662.0
2020-01-27 09:45:00,17.45,17.53,17.45,17.52,78486.0,15.117,15.1863,15.117,15.1776,78486.0
2020-01-27 09:50:00,17.52,17.54,17.5,17.52,44380.0,15.1776,15.195,15.1603,15.1776,44380.0
2020-01-27 09:55:00,17.52,17.54,17.47,17.49,46614.0,15.1776,15.195,15.1343,15.1516,46614.0
2020-01-27 10:00:00,17.49,17.49,17.44,17.46,128012.0,15.1516,15.1516,15.1083,15.1257,128012.0
2020-01-27 10:05:00,17.46,17.5,17.45,17.5,75388.0,15.1257,15.1603,15.117,15.1603,75388.0
2020-01-27 10:10:00,17.5,17.5,17.47,17.5,50080.0,15.1603,15.1603,15.1343,15.1603,50080.0
2020-01-27 10:15:00,17.5,17.52,17.45,17.46,79714.0,15.1603,15.1776,15.117,15.1257,79714.0
2020-01-27 10:20:00,17.47,17.5,17.45,17.49,36856.0,15.1343,15.1603,15.117,15.1516,36856.0
2020-01-27 10:25:00,17.5,17.58,17.5,17.57,34622.0,15.1603,15.2296,15.1603,15.221,34622.0
2020-01-27 10:30:00,17.56,17.58,17.54,17.57,49552.0,15.2123,15.2296,15.195,15.221,49552.0
2020-01-27 10:35:00,17.58,17.61,17.55,17.59,32370.0,15.2296,15.2556,15.2036,15.2383,32370.0
2020-01-27 10:40:00,17.59,17.59,17.56,17.57,48534.0,15.2383,15.2383,15.2123,15.221,48534.0
2020-01-27 10:45:00,17.57,17.6,17.56,17.58,141900.0,15.221,15.2469,15.2123,15.2296,141900.0
2020-01-27 10:50:00,17.58,17.58,17.52,17.55,229646.0,15.2296,15.2296,15.1776,15.2036,229646.0
2020-01-27 10:55:00,17.54,17.6,17.54,17.6,44958.0,15.195,15.2469,15.195,15.2469,44958.0
2020-01-27 11:00:00,17.6,17.61,17.59,17.61,35648.0,15.2469,15.2556,15.2383,15.2556,35648.0
2020-01-27 11:05:00,17.61,17.63,17.6,17.62,35966.0,15.2556,15.2729,15.2469,15.2643,35966.0
2020-01-27 11:10:00,17.63,17.64,17.61,17.64,27274.0,15.2729,15.2816,15.2556,15.2816,27274.0
2020-01-27 11:15:00,17.64,17.64,17.61,17.61,22906.0,15.2816,15.2816,15.2556,15.2556,22906.0
2020-01-27 11:20:00,17.61,17.68,17.6,17.67,108666.0,15.2556,15.3162,15.2469,15.3076,108666.0
2020-01-27 11:25:00,17.67,17.71,17.66,17.69,111756.0,15.3076,15.3422,15.2989,15.3249,111756.0
2020-01-27 11:30:00,17.68,17.71,17.66,17.68,121786.0,15.3162,15.3422,15.2989,15.3162,121786.0
2020-01-27 11:35:00,17.68,17.75,17.68,17.73,49950.0,15.3162,15.3769,15.3162,15.3596,49950.0
2020-01-27 11:40:00,17.73,17.73,17.7,17.73,48576.0,15.3596,15.3596,15.3336,15.3596,48576.0
2020-01-27 11:45:00,17.73,17.73,17.7,17.7,33118.0,15.3596,15.3596,15.3336,15.3336,33118.0
2020-01-27 11:50:00,17.71,17.74,17.7,17.72,54606.0,15.3422,15.3682,15.3336,15.3509,54606.0
2020-01-27 11:55:00,17.72,17.73,17.71,17.71,19468.0,15.3509,15.3596,15.3422,15.3422,19468.0
2020-01-27 12:00:00,17.71,17.73,17.7,17.71,53476.0,15.3422,15.3596,15.3336,15.3422,53476.0
2020-01-27 12:05:00,17.71,17.75,17.71,17.74,27502.0,15.3422,15.3769,15.3422,15.3682,27502.0
2020-01-27 12:10:00,17.74,17.75,17.7,17.7,16900.0,15.3682,15.3769,15.3336,15.3336,16900.0
2020-01-27 12:15:00,17.7,17.74,17.7,17.74,41302.0,15.3336,15.3682,15.3336,15.3682,41302.0
2020-01-27 12:20:00,17.73,17.75,17.72,17.74,61596.0,15.3596,15.3769,15.3509,15.3682,61596.0
2020-01-27 12:25:00,17.73,17.75,17.73,17.74,20836.0,15.3596,15.3769,15.3596,15.3682,20836.0
2020-01-27 12:30:00,17.74,17.77,17.74,17.75,31106.0,15.3682,15.3942,15.3682,15.3769,31106.0
2020-01-27 12:35:00,17.75,17.75,17.73,17.73,27016.0,15.3769,15.3769,15.3596,15.3596,27016.0
2020-01-27 12:40:00,17.73,17.75,17.73,17.74,17640.0,15.3596,15.3769,15.3596,15.3682,17640.0
2020-01-27 12:45:00,17.74,17.75,17.73,17.75,30584.0,15.3682,15.3769,15.3596,15.3769,30584.0
2020-01-27 12:50:00,17.75,17.76,17.73,17.73,19466.0,15.3769,15.3855,15.3596,15.3596,19466.0
2020-01-27 12:55:00,17.73,17.75,17.73,17.75,32306.0,15.3596,15.3769,15.3596,15.3769,32306.0
2020-01-27 13:00:00,17.75,17.78,17.75,17.77,25204.0,15.3769,15.4029,15.3769,15.3942,25204.0
2020-01-27 13:05:00,17.77,17.77,17.74,17.74,24214.0,15.3942,15.3942,15.3682,15.3682,24214.0
2020-01-27 13:10:00,17.74,17.75,17.73,17.74,23506.0,15.3682,15.3769,15.3596,15.3682,23506.0
2020-01-27 13:15:00,17.74,17.75,17.74,17.75,12022.0,15.3682,15.3769,15.3682,15.3769,12022.0
2020-01-27 13:20:00,17.75,17.77,17.74,17.74,52538.0,15.3769,15.3942,15.3682,15.3682,52538.0
2020-01-27 13:25:00,17.74,17.77,17.74,17.76,25746.0,15.3682,15.3942,15.3682,15.3855,25746.0
2020-01-27 13:30:00,17.75,17.76,17.74,17.75,26536.0,15.3769,15.3855,15.3682,15.3769,26536.0
2020-01-27 13:35:00,17.76,17.77,17.75,17.75,28848.0,15.3855,15.3942,15.3769,15.3769,28848.0
2020-01-27 13:40:00,17.75,17.75,17.72,17.73,62100.0,15.3769,15.3769,15.3509,15.3596,62100.0
2020-01-27 13:45:00,17.73,17.75,17.73,17.74,44116.0,15.3596,15.3769,15.3596,15.3682,44116.0
2020-01-27 13:50:00,17.74,17.74,17.72,17.73,59832.0,15.3682,15.3682,15.3509,15.3596,59832.0
2020-01-27 13:55:00,17.73,17.74,17.72,17.74,65908.0,15.3596,15.3682,15.3509,15.3682,65908.0
2020-01-27 14:00:00,17.74,17.74,17.71,17.73,79642.0,15.3682,15.3682,15.3422,15.3596,79642.0
2020-01-27 14:05:00,17.72,17.74,17.71,17.73,63712.0,15.3509,15.3682,15.3422,15.3596,63712.0
2020-01-27 14:10:00,17.74,17.77,17.73,17.75,56904.0,15.3682,15.3942,15.3596,15.3769,56904.0
2020-01-27 14:15:00,17.75,17.76,17.73,17.73,30532.0,15.3769,15.3855,15.3596,15.3596,30532.0
2020-01-27 14:20:00,17.73,17.73,17.71,17.73,30276.0,15.3596,15.3596,15.3422,15.3596,30276.0
2020-01-27 14:25:00,17.73,17.75,17.72,17.73,35952.0,15.3596,15.3769,15.3509,15.3596,35952.0
2020-01-27 14:30:00,17.73,17.73,17.7,17.71,39616.0,15.3596,15.3596,15.3336,15.3422,39616.0
2020-01-27 14:35:00,17.71,17.73,17.68,17.7,45516.0,15.3422,15.3596,15.3162,15.3336,45516.0
2020-01-27 14:40:00,17.7,17.71,17.69,17.7,46560.0,15.3336,15.3422,15.3249,15.3336,46560.0
2020-01-27 14:45:00,17.7,17.71,17.68,17.68,44156.0,15.3336,15.3422,15.3162,15.3162,44156.0
2020-01-27 14:50:00,17.68,17.7,17.66,17.67,56786.0,15.3162,15.3336,15.2989,15.3076,56786.0
2020-01-27 14:55:00,17.67,17.68,17.67,17.68,58954.0,15.3076,15.3162,15.3076,15.3162,58954.0
2020-01-27 15:00:00,17.68,17.71,17.68,17.7,44876.0,15.3162,15.3422,15.3162,15.3336,44876.0
2020-01-27 15:05:00,17.69,17.72,17.68,17.7,83956.0,15.3249,15.3509,15.3162,15.3336,83956.0
2020-01-27 15:10:00,17.7,17.7,17.66,17.66,107272.0,15.3336,15.3336,15.2989,15.2989,107272.0
2020-01-27 15:15:00,17.66,17.71,17.66,17.7,85476.0,15.2989,15.3422,15.2989,15.3336,85476.0
2020-01-27 15:20:00,17.7,17.71,17.7,17.7,70674.0,15.3336,15.3422,15.3336,15.3336,70674.0
2020-01-27 15:25:00,17.69,17.71,17.67,17.71,160966.0,15.3249,15.3422,15.3076,15.3422,160966.0
2020-01-27 15:30:00,17.71,17.71,17.66,17.67,182992.0,15.3422,15.3422,15.2989,15.3076,182992.0
2020-01-27 15:35:00,17.67,17.68,17.66,17.68,91282.0,15.3076,15.3162,15.2989,15.3162,91282.0
2020-01-27 15:40:00,17.68,17.68,17.66,17.67,109066.0,15.3162,15.3162,15.2989,15.3076,109066.0
2020-01-27 15:45:00,17.67,17.68,17.64,17.64,154160.0,15.3076,15.3162,15.2816,15.2816,154160.0
2020-01-27 15:50:00,17.64,17.65,17.61,17.63,494578.0,15.2816,15.2903,15.2556,15.2729,494578.0
2020-01-27 15:55:00,17.63,17.64,17.61,17.62,436618.0,15.2729,15.2816,15.2556,15.2643,436618.0
2020-01-28 09:30:00,17.7,17.75,17.62,17.73,170922.0,15.3336,15.3769,15.2643,15.3596,170922.0
2020-01-28 09:35:00,17.73,17.75,17.66,17.7,128830.0,15.3596,15.3769,15.2989,15.3336,128830.0
2020-01-28 09:40:00,17.7,17.7,17.57,17.61,170948.0,15.3336,15.3336,15.221,15.2556,170948.0
2020-01-28 09:45:00,17.63,17.63,17.56,17.56,132842.0,15.2729,15.2729,15.2123,15.2123,132842.0
2020-01-28 09:50:00,17.56,17.6,17.54,17.6,151330.0,15.2123,15.2469,15.195,15.2469,151330.0
2020-01-28 09:55:00,17.6,17.63,17.59,17.61,54906.0,15.2469,15.2729,15.2383,15.2556,54906.0
2020-01-28 10:00:00,17.61,17.67,17.61,17.67,45534.0,15.2556,15.3076,15.2556,15.3076,45534.0
2020-01-28 10:05:00,17.67,17.75,17.66,17.74,113334.0,15.3076,15.3769,15.2989,15.3682,113334.0
2020-01-28 10:10:00,17.73,17.86,17.72,17.86,180388.0,15.3596,15.4722,15.3509,15.4722,180388.0
2020-01-28 10:15:00,17.85,17.86,17.82,17.85,204284.0,15.4635,15.4722,15.4375,15.4635,204284.0
2020-01-28 10:20:00,17.85,17.86,17.78,17.82,96854.0,15.4635,15.4722,15.4029,15.4375,96854.0
2020-01-28 10:25:00,17.83,17.85,17.82,17.82,40282.0,15.4462,15.4635,15.4375,15.4375,40282.0
2020-01-28 10:30:00,17.82,17.84,17.81,17.83,63504.0,15.4375,15.4549,15.4289,15.4462,63504.0
2020-01-28 10:35:00,17.83,17.86,17.81,17.83,66416.0,15.4462,15.4722,15.4289,15.4462,66416.0
2020-01-28 10:40:00,17.84,17.85,17.83,17.85,40110.0,15.4549,15.4635,15.4462,15.4635,40110.0
2020-01-28 10:45:00,17.85,17.86,17.83,17.83,40712.0,15.4635,15.4722,15.4462,15.4462,40712.0
2020-01-28 10:50:00,17.83,17.87,17.82,17.83,72768.0,15.4462,15.4808,15.4375,15.4462,72768.0
2020-01-28 10:55:00,17.83,17.86,17.81,17.86,67536.0,15.4462,15.4722,15.4289,15.4722,67536.0
2020-01-28 11:00:00,17.86,17.88,17.81,17.81,54938.0,15.4722,15.4895,15.4289,15.4289,54938.0
2020-01-28 11:05:00,17.81,17.83,17.81,17.82,31876.0,15.4289,15.4462,15.4289,15.4375,31876.0
2020-01-28 11:10:00,17.82,17.83,17.8,17.81,70616.0,15.4375,15.4462,15.4202,15.4289,70616.0
2020-01-28 11:15:00,17.81,17.83,17.8,17.82,42176.0,15.4289,15.4462,15.4202,15.4375,42176.0
2020-01-28 11:20:00,17.81,17.82,17.8,17.82,57672.0,15.4289,15.4375,15.4202,15.4375,57672.0
2020-01-28 11:25:00,17.82,17.84,17.81,17.83,28768.0,15.4375,15.4549,15.4289,15.4462,28768.0
2020-01-28 11:30:00,17.82,17.83,17.81,17.82,28214.0,15.4375,15.4462,15.4289,15.4375,28214.0
2020-01-28 11:35:00,17.81,17.83,17.81,17.82,24956.0,15.4289,15.4462,15.4289,15.4375,24956.0
2020-01-28 11:40:00,17.82,17.84,17.82,17.82,23064.0,15.4375,15.4549,15.4375,15.4375,23064.0
2020-01-28 11:45:00,17.83,17.83,17.8,17.81,33018.0,15.4462,15.4462,15.4202,15.4289,33018.0
2020-01-28 11:50:00,17.81,17.84,17.8,17.83,26288.0,15.4289,15.4549,15.4202,15.4462,26288.0
2020-01-28 11:55:00,17.84,17.86,17.82,17.85,49476.0,15.4549,15.4722,15.4375,15.4635,49476.0
2020-01-28 12:00:00,17.85,17.86,17.81,17.81,127282.0,15.4635,15.4722,15.4289,15.4289,127282.0
2020-01-28 12:05:00,17.82,17.82,17.79,17.8,31790.0,15.4375,15.4375,15.4115,15.4202,31790.0
2020-01-28 12:10:00,17.8,17.81,17.79,17.81,26348.0,15.4202,15.4289,15.4115,15.4289,26348.0
2020-01-28 12:15:00,17.81,17.83,17.81,17.82,44140.0,15.4289,15.4462,15.4289,15.4375,44140.0
2020-01-28 12:20:00,17.82,17.83,17.82,17.82,25078.0,15.4375,15.4462,15.4375,15.4375,25078.0
2020-01-28 12:25:00,17.83,17.83,17.81,17.82,53592.0,15.4462,15.4462,15.4289,15.4375,53592.0
2020-01-28 12:30:00,17.82,17.83,17.82,17.82,27084.0,15.4375,15.4462,15.4375,15.4375,27084.0
2020-01-28 12:35:00,17.82,17.82,17.8,17.8,26966.0,15.4375,15.4375,15.4202,15.4202,26966.0
2020-01-28 12:40:00,17.8,17.82,17.79,17.82,84928.0,15.4202,15.4375,15.4115,15.4375,84928.0
2020-01-28 12:45:00,17.83,17.84,17.82,17.83,12514.0,15.4462,15.4549,15.4375,15.4462,12514.0
2020-01-28 12:50:00,17.83,17.84,17.82,17.83,35980.0,15.4462,15.4549,15.4375,15.4462,35980.0
2020-01-28 12:55:00,17.83,17.83,17.82,17.82,12622.0,15.4462,15.4462,15.4375,15.4375,12622.0
2020-01-28 13:00:00,17.82,17.83,17.81,17.83,29806.0,15.4375,15.4462,15.4289,15.4462,29806.0
2020-01-28 13:05:00,17.82,17.83,17.82,17.82,10142.0,15.4375,15.4462,15.4375,15.4375,10142.0
2020-01-28 13:10:00,17.82,17.83,17.81,17.82,45556.0,15.4375,15.4462,15.4289,15.4375,45556.0
2020-01-28 13:15:00,17.81,17.84,17.81,17.84,29534.0,15.4289,15.4549,15.4289,15.4549,29534.0
2020-01-28 13:20:00,17.85,17.88,17.84,17.88,191928.0,15.4635,15.4895,15.4549,15.4895,191928.0
2020-01-28 13:25:00,17.88,17.89,17.88,17.89,46988.0,15.4895,15.4982,15.4895,15.4982,46988.0
2020-01-28 13:30:00,17.89,17.89,17.85,17.85,52392.0,15.4982,15.4982,15.4635,15.4635,52392.0
2020-01-28 13:35:00,17.85,17.86,17.81,17.81,22098.0,15.4635,15.4722,15.4289,15.4289,22098.0
2020-01-28 13:40:00,17.81,17.83,17.81,17.82,24938.0,15.4289,15.4462,15.4289,15.4375,24938.0
2020-01-28 13:45:00,17.82,17.83,17.81,17.82,38452.0,15.4375,15.4462,15.4289,15.4375,38452.0
2020-01-28 13:50:00,17.82,17.85,17.82,17.84,27298.0,15.4375,15.4635,15.4375,15.4549,27298.0
2020-01-28 13:55:00,17.84,17.85,17.83,17.84,31256.0,15.4549,15.4635,15.4462,15.4549,31256.0
2020-01-28 14:00:00,17.84,17.85,17.84,17.85,34776.0,15.4549,15.4635,15.4549,15.4635,34776.0
2020-01-28 14:05:00,17.85,17.85,17.84,17.85,37710.0,15.4635,15.4635,15.4549,15.4635,37710.0
2020-01-28 14:10:00,17.85,17.87,17.84,17.87,41030.0,15.4635,15.4808,15.4549,15.4808,41030.0
2020-01-28 14:15:00,17.87,17.91,17.86,17.91,143350.0,15.4808,15.5155,15.4722,15.5155,143350.0
2020-01-28 14:20:00,17.9,17.92,17.89,17.9,93326.0,15.5068,15.5242,15.4982,15.5068,93326.0
2020-01-28 14:25:00,17.9,17.92,17.9,17.91,124798.0,15.5068,15.5242,15.5068,15.5155,124798.0
2020-01-28 14:30:00,17.91,17.91,17.89,17.9,30872.0,15.5155,15.5155,15.4982,15.5068,30872.0
2020-01-28 14:35:00,17.9,17.93,17.9,17.92,89856.0,15.5068,15.5328,15.5068,15.5242,89856.0
2020-01-28 14:40:00,17.92,17.95,17.92,17.95,41976.0,15.5242,15.5501,15.5242,15.5501,41976.0
2020-01-28 14:45:00,17.95,17.95,17.93,17.93,62758.0,15.5501,15.5501,15.5328,15.5328,62758.0
2020-01-28 14:50:00,17.93,17.94,17.92,17.93,59690.0,15.5328,15.5415,15.5242,15.5328,59690.0
2020-01-28 14:55:00,17.93,17.93,17.91,17.92,67826.0,15.5328,15.5328,15.5155,15.5242,67826.0
2020-01-28 15:00:00,17.91,17.92,17.88,17.88,95680.0,15.5155,15.5242,15.4895,15.4895,95680.0
2020-01-28 15:05:00,17.89,17.9,17.86,17.86,125534.0,15.4982,15.5068,15.4722,15.4722,125534.0
2020-01-28 15:10:00,17.86,17.86,17.85,17.85,20520.0,15.4722,15.4722,15.4635,15.4635,20520.0
2020-01-28 15:15:00,17.86,17.88,17.85,17.88,26698.0,15.4722,15.4895,15.4635,15.4895,26698.0
2020-01-28 15:20:00,17.88,17.9,17.87,17.9,37696.0,15.4895,15.5068,15.4808,15.5068,37696.0
2020-01-28 15:25:00,17.9,17.9,17.88,17.9,50560.0,15.5068,15.5068,15.4895,15.5068,50560.0
2020-01-28 15:30:00,17.9,17.91,17.89,17.9,77206.0,15.5068,15.5155,15.4982,15.5068,77206.0
2020-01-28 15:35:00,17.9,17.91,17.88,17.88,87514.0,15.5068,15.5155,15.4895,15.4895,87514.0
2020-01-28 15:40:00,17.88,17.9,17.88,17.9,107326.0,15.4895,15.5068,15.4895,15.5068,107326.0
2020-01-28 15:45:00,17.9,17.92,17.88,17.91,156382.0,15.5068,15.5242,15.4895,15.5155,156382.0
2020-01-28 15:50:00,17.9,17.91,17.88,17.89,189532.0,15.5068,15.5155,15.4895,15.4982,189532.0
2020-01-28 15:55:00,17.88,17.91,17.88,17.89,429026.0,15.4895,15.5155,15.4895,15.4982,429026.0
2020-01-29 09:30:00,17.99,18.08,17.92,18.06,113828.0,15.5848,15.6628,15.5242,15.6454,113828.0
2020-01-29 09:35:00,18.05,18.05,18.0,18.02,30760.0,15.6368,15.6368,15.5935,15.6108,30760.0
2020-01-29 09:40:00,18.03,18.03,17.99,18.02,41176.0,15.6195,15.6195,15.5848,15.6108,41176.0
2020-01-29 09:45:00,18.02,18.02,17.98,17.99,47164.0,15.6108,15.6108,15.5761,15.5848,47164.0
2020-01-29 09:50:00,17.99,18.03,17.98,18.0,71408.0,15.5848,15.6195,15.5761,15.5935,71408.0
2020-01-29 09:55:00,18.0,18.0,17.98,18.0,36614.0,15.5935,15.5935,15.5761,15.5935,36614.0
2020-01-29 10:00:00,17.99,18.0,17.95,17.96,90134.0,15.5848,15.5935,15.5501,15.5588,90134.0
2020-01-29 10:05:00,17.95,17.99,17.95,17.98,50608.0,15.5501,15.5848,15.5501,15.5761,50608.0
2020-01-29 10:10:00,17.98,17.99,17.95,17.98,92586.0,15.5761,15.5848,15.5501,15.5761,92586.0
2020-01-29 10:15:00,17.98,18.01,17.97,17.99,41524.0,15.5761,15.6021,15.5675,15.5848,41524.0
2020-01-29 10:20:00,17.99,18.06,17.99,18.05,196108.0,15.5848,15.6454,15.5848,15.6368,196108.0
2020-01-29 10:25:00,18.06,18.08,18.04,18.07,55110.0,15.6454,15.6628,15.6281,15.6541,55110.0
2020-01-29 10:30:00,18.08,18.1,18.06,18.08,58734.0,15.6628,15.6801,15.6454,15.6628,58734.0
2020-01-29 10:35:00,18.09,18.15,18.09,18.13,60216.0,15.6714,15.7234,15.6714,15.7061,60216.0
2020-01-29 10:40:00,18.14,18.16,18.13,18.14,75656.0,15.7147,15.7321,15.7061,15.7147,75656.0
2020-01-29 10:45:00,18.14,18.17,18.13,18.17,47876.0,15.7147,15.7407,15.7061,15.7407,47876.0
2020-01-29 10:50:00,18.18,18.23,18.17,18.23,93478.0,15.7494,15.7927,15.7407,15.7927,93478.0
2020-01-29 10:55:00,18.23,18.25,18.22,18.25,293520.0,15.7927,15.81,15.784,15.81,293520.0
2020-01-29 11:00:00,18.25,18.27,18.24,18.26,292704.0,15.81,15.8274,15.8014,15.8187,292704.0
2020-01-29 11:05:00,18.26,18.26,18.24,18.25,138336.0,15.8187,15.8187,15.8014,15.81,138336.0
2020-01-29 11:10:00,18.25,18.27,18.23,18.25,85870.0,15.81,15.8274,15.7927,15.81,85870.0
2020-01-29 11:15:00,18.25,18.25,18.21,18.21,87172.0,15.81,15.81,15.7754,15.7754,87172.0
2020-01-29 11:20:00,18.21,18.24,18.18,18.24,26774.0,15.7754,15.8014,15.7494,15.8014,26774.0
2020-01-29 11:25:00,18.24,18.24,18.23,18.23,29456.0,15.8014,15.8014,15.7927,15.7927,29456.0
2020-01-29 11:30:00,18.23,18.25,18.23,18.24,159120.0,15.7927,15.81,15.7927,15.8014,159120.0
2020-01-29 11:35:00,18.23,18.25,18.23,18.24,31510.0,15.7927,15.81,15.7927,15.8014,31510.0
2020-01-29 11:40:00,18.24,18.25,18.22,18.22,47058.0,15.8014,15.81,15.784,15.784,47058.0
2020-01-29 11:45:00,18.22,18.22,18.17,18.17,50416.0,15.784,15.784,15.7407,15.7407,50416.0
2020-01-29 11:50:00,18.17,18.18,18.17,18.17,109682.0,15.7407,15.7494,15.7407,15.7407,109682.0
2020-01-29 11:55:00,18.17,18.21,18.17,18.21,53314.0,15.7407,15.7754,15.7407,15.7754,53314.0
2020-01-29 12:00:00,18.2,18.21,18.18,18.2,41340.0,15.7667,15.7754,15.7494,15.7667,41340.0
2020-01-29 12:05:00,18.2,18.2,18.18,18.18,14330.0,15.7667,15.7667,15.7494,15.7494,14330.0
2020-01-29 12:10:00,18.18,18.2,18.18,18.18,35686.0,15.7494,15.7667,15.7494,15.7494,35686.0
2020-01-29 12:15:00,18.18,18.21,18.18,18.2,43916.0,15.7494,15.7754,15.7494,15.7667,43916.0
2020-01-29 12:20:00,18.2,18.21,18.18,18.18,31152.0,15.7667,15.7754,15.7494,15.7494,31152.0
2020-01-29 12:25:00,18.18,18.2,18.18,18.19,21664.0,15.7494,15.7667,15.7494,15.7581,21664.0
2020-01-29 12:30:00,18.19,18.2,18.18,18.19,33856.0,15.7581,15.7667,15.7494,15.7581,33856.0
2020-01-29 12:35:00,18.2,18.2,18.18,18.19,20000.0,15.7667,15.7667,15.7494,15.7581,20000.0
2020-01-29 12:40:00,18.18,18.19,18.17,18.18,38244.0,15.7494,15.7581,15.7407,15.7494,38244.0
2020-01-29 12:45:00,18.18,18.18,18.17,18.17,27148.0,15.7494,15.7494,15.7407,15.7407,27148.0
2020-01-29 12:50:00,18.17,18.17,18.14,18.14,32666.0,15.7407,15.7407,15.7147,15.7147,32666.0
2020-01-29 12:55:00,18.14,18.14,18.11,18.12,27302.0,15.7147,15.7147,15.6888,15.6974,27302.0
2020-01-29 13:00:00,18.11,18.14,18.11,18.14,29560.0,15.6888,15.7147,15.6888,15.7147,29560.0
2020-01-29 13:05:00,18.13,18.14,18.11,18.11,27750.0,15.7061,15.7147,15.6888,15.6888,27750.0
2020-01-29 13:10:00,18.11,18.11,18.09,18.1,32712.0,15.6888,15.6888,15.6714,15.6801,32712.0
2020-01-29 13:15:00,18.1,18.13,18.1,18.13,21776.0,15.6801,15.7061,15.6801,15.7061,21776.0
2020-01-29 13:20:00,18.13,18.13,18.1,18.11,27106.0,15.7061,15.7061,15.6801,15.6888,27106.0
2020-01-29 13:25:00,18.11,18.11,18.09,18.1,22078.0,15.6888,15.6888,15.6714,15.6801,22078.0
2020-01-29 13:30:00,18.1,18.11,18.09,18.11,35160.0,15.6801,15.6888,15.6714,15.6888,35160.0
2020-01-29 13:35:00,18.11,18.13,18.1,18.1,29224.0,15.6888,15.7061,15.6801,15.6801,29224.0
2020-01-29 13:40:00,18.1,18.12,18.09,18.12,84966.0,15.6801,15.6974,15.6714,15.6974,84966.0
2020-01-29 13:45:00,18.13,18.14,18.11,18.11,82226.0,15.7061,15.7147,15.6888,15.6888,82226.0
2020-01-29 13:50:00,18.11,18.13,18.1,18.1,88208.0,15.6888,15.7061,15.6801,15.6801,88208.0
2020-01-29 13:55:00,18.11,18.16,18.08,18.16,129946.0,15.6888,15.7321,15.6628,15.7321,129946.0
2020-01-29 14:00:00,18.14,18.16,18.11,18.16,54480.0,15.7147,15.7321,15.6888,15.7321,54480.0
2020-01-29 14:05:00,18.16,18.17,18.11,18.11,26514.0,15.7321,15.7407,15.6888,15.6888,26514.0
2020-01-29 14:10:00,18.13,18.15,18.12,18.12,61554.0,15.7061,15.7234,15.6974,15.6974,61554.0
2020-01-29 14:15:00,18.13,18.13,18.1,18.11,45112.0,15.7061,15.7061,15.6801,15.6888,45112.0
2020-01-29 14:20:00,18.12,18.12,18.09,18.11,56778.0,15.6974,15.6974,15.6714,15.6888,56778.0
2020-01-29 14:25:00,18.11,18.11,18.09,18.1,34556.0,15.6888,15.6888,15.6714,15.6801,34556.0
2020-01-29 14:30:00,18.1,18.12,18.08,18.11,46482.0,15.6801,15.6974,15.6628,15.6888,46482.0
2020-01-29 14:35:00,18.11,18.11,18.07,18.07,68152.0,15.6888,15.6888,15.6541,15.6541,68152.0
2020-01-29 14:40:00,18.07,18.08,18.05,18.07,52066.0,15.6541,15.6628,15.6368,15.6541,52066.0
2020-01-29 14:45:00,18.07,18.07,18.04,18.06,47636.0,15.6541,15.6541,15.6281,15.6454,47636.0
2020-01-29 14:50:00,18.06,18.07,18.04,18.06,57242.0,15.6454,15.6541,15.6281,15.6454,57242.0
2020-01-29 14:55:00,18.06,18.08,18.05,18.06,46566.0,15.6454,15.6628,15.6368,15.6454,46566.0
2020-01-29 15:00:00,18.06,18.07,18.02,18.04,68498.0,15.6454,15.6541,15.6108,15.6281,68498.0
2020-01-29 15:05:00,18.04,18.05,18.02,18.05,47560.0,15.6281,15.6368,15.6108,15.6368,47560.0
2020-01-29 15:10:00,18.05,18.05,18.0,18.02,49918.0,15.6368,15.6368,15.5935,15.6108,49918.0
2020-01-29 15:15:00,18.02,18.02,18.0,18.01,59500.0,15.6108,15.6108,15.5935,15.6021,59500.0
2020-01-29 15:20:00,18.01,18.02,17.98,18.0,107178.0,15.6021,15.6108,15.5761,15.5935,107178.0
2020-01-29 15:25:00,18.0,18.04,18.0,18.03,49480.0,15.5935,15.6281,15.5935,15.6195,49480.0
2020-01-29 15:30:00,18.03,18.04,18.0,18.0,126556.0,15.6195,15.6281,15.5935,15.5935,126556.0
2020-01-29 15:35:00,18.0,18.02,17.98,17.99,140560.0,15.5935,15.6108,15.5761,15.5848,140560.0
2020-01-29 15:40:00,17.99,18.0,17.97,17.99,171324.0,15.5848,15.5935,15.5675,15.5848,171324.0
2020-01-29 15:45:00,17.99,18.0,17.97,17.99,245222.0,15.5848,15.5935,15.5675,15.5848,245222.0
2020-01-29 15:50:00,17.99,18.0,17.93,17.93,254144.0,15.5848,15.5935,15.5328,15.5328,254144.0
2020-01-29 15:55:00,17.93,17.96,17.93,17.95,401652.0,15.5328,15.5588,15.5328,15.5501,401652.0
2020-01-30 09:30:00,17.6,17.7,17.36,17.67,122976.0,15.3524,15.4396,15.1431,15.4135,122976.0
2020-01-30 09:35:00,17.67,17.74,17.65,17.74,69542.0,15.4135,15.4745,15.396,15.4745,69542.0
2020-01-30 09:40:00,17.74,17.84,17.73,17.84,63728.0,15.4745,15.5618,15.4658,15.5618,63728.0
2020-01-30 09:45:00,17.85,17.93,17.84,17.88,132328.0,15.5705,15.6403,15.5618,15.5967,132328.0
2020-01-30 09:50:00,17.88,17.88,17.79,17.81,63330.0,15.5967,15.5967,15.5181,15.5356,63330.0
2020-01-30 09:55:00,17.81,17.84,17.79,17.84,36864.0,15.5356,15.5618,15.5181,15.5618,36864.0
2020-01-30 10:00:00,17.84,17.84,17.78,17.79,64954.0,15.5618,15.5618,15.5094,15.5181,64954.0
2020-01-30 10:05:00,17.79,17.88,17.79,17.87,69012.0,15.5181,15.5967,15.5181,15.5879,69012.0
2020-01-30 10:10:00,17.87,17.87,17.82,17.83,43454.0,15.5879,15.5879,15.5443,15.553,43454.0
2020-01-30 10:15:00,17.83,17.85,17.79,17.81,45098.0,15.553,15.5705,15.5181,15.5356,45098.0
2020-01-30 10:20:00,17.81,17.82,17.78,17.79,43576.0,15.5356,15.5443,15.5094,15.5181,43576.0
2020-01-30 10:25:00,17.79,17.8,17.76,17.78,141734.0,15.5181,15.5269,15.492,15.5094,141734.0
2020-01-30 10:30:00,17.78,17.79,17.76,17.77,95840.0,15.5094,15.5181,15.492,15.5007,95840.0
2020-01-30 10:35:00,17.77,17.78,17.74,17.74,57586.0,15.5007,15.5094,15.4745,15.4745,57586.0
2020-01-30 10:40:00,17.74,17.74,17.7,17.7,60408.0,15.4745,15.4745,15.4396,15.4396,60408.0
2020-01-30 10:45:00,17.7,17.71,17.67,17.68,41536.0,15.4396,15.4484,15.4135,15.4222,41536.0
2020-01-30 10:50:00,17.67,17.68,17.62,17.63,69320.0,15.4135,15.4222,15.3699,15.3786,69320.0
2020-01-30 10:55:00,17.62,17.67,17.62,17.66,32386.0,15.3699,15.4135,15.3699,15.4047,32386.0
2020-01-30 11:00:00,17.66,17.72,17.65,17.71,34290.0,15.4047,15.4571,15.396,15.4484,34290.0
2020-01-30 11:05:00,17.71,17.71,17.66,17.66,25400.0,15.4484,15.4484,15.4047,15.4047,25400.0
2020-01-30 11:10:00,17.67,17.71,17.66,17.7,48100.0,15.4135,15.4484,15.4047,15.4396,48100.0
2020-01-30 11:15:00,17.7,17.72,17.67,17.7,39136.0,15.4396,15.4571,15.4135,15.4396,39136.0
2020-01-30 11:20:00,17.7,17.76,17.7,17.75,55644.0,15.4396,15.492,15.4396,15.4833,55644.0
2020-01-30 11:25:00,17.75,17.78,17.74,17.77,54870.0,15.4833,15.5094,15.4745,15.5007,54870.0
2020-01-30 11:30:00,17.77,17.78,17.72,17.73,78086.0,15.5007,15.5094,15.4571,15.4658,78086.0
2020-01-30 11:35:00,17.73,17.75,17.71,17.75,75814.0,15.4658,15.4833,15.4484,15.4833,75814.0
2020-01-30 11:40:00,17.75,17.81,17.75,17.77,50398.0,15.4833,15.5356,15.4833,15.5007,50398.0
2020-01-30 11:45:00,17.77,17.82,17.77,17.81,49448.0,15.5007,15.5443,15.5007,15.5356,49448.0
2020-01-30 11:50:00,17.82,17.84,17.81,17.83,27392.0,15.5443,15.5618,15.5356,15.553,27392.0
2020-01-30 11:55:00,17.82,17.83,17.8,17.8,28206.0,15.5443,15.553,15.5269,15.5269,28206.0
2020-01-30 12:00:00,17.8,17.82,17.79,17.8,39774.0,15.5269,15.5443,15.5181,15.5269,39774.0
2020-01-30 12:05:00,17.8,17.82,17.79,17.79,71792.0,15.5269,15.5443,15.5181,15.5181,71792.0
2020-01-30 12:10:00,17.8,17.82,17.79,17.8,35516.0,15.5269,15.5443,15.5181,15.5269,35516.0
2020-01-30 12:15:00,17.8,17.82,17.78,17.81,42472.0,15.5269,15.5443,15.5094,15.5356,42472.0
2020-01-30 12:20:00,17.81,17.84,17.8,17.82,53230.0,15.5356,15.5618,15.5269,15.5443,53230.0
2020-01-30 12:25:00,17.82,17.83,17.77,17.78,45276.0,15.5443,15.553,15.5007,15.5094,45276.0
2020-01-30 12:30:00,17.78,17.8,17.75,17.75,80554.0,15.5094,15.5269,15.4833,15.4833,80554.0
2020-01-30 12:35:00,17.75,17.77,17.73,17.74,132070.0,15.4833,15.5007,15.4658,15.4745,132070.0
2020-01-30 12:40:00,17.75,17.76,17.71,17.72,126858.0,15.4833,15.492,15.4484,15.4571,126858.0
2020-01-30 12:45:00,17.72,17.75,17.71,17.73,59738.0,15.4571,15.4833,15.4484,15.4658,59738.0
2020-01-30 12:50:00,17.72,17.75,17.72,17.74,69596.0,15.4571,15.4833,15.4571,15.4745,69596.0
2020-01-30 12:55:00,17.74,17.77,17.74,17.76,68568.0,15.4745,15.5007,15.4745,15.492,68568.0
2020-01-30 13:00:00,17.76,17.78,17.75,17.77,88698.0,15.492,15.5094,15.4833,15.5007,88698.0
2020-01-30 13:05:00,17.77,17.78,17.74,17.75,35644.0,15.5007,15.5094,15.4745,15.4833,35644.0
2020-01-30 13:10:00,17.75,17.79,17.75,17.78,31614.0,15.4833,15.5181,15.4833,15.5094,31614.0
2020-01-30 13:15:00,17.78,17.8,17.76,17.77,41570.0,15.5094,15.5269,15.492,15.5007,41570.0
2020-01-30 13:20:00,17.76,17.8,17.76,17.8,48626.0,15.492,15.5269,15.492,15.5269,48626.0
2020-01-30 13:25:00,17.8,17.82,17.79,17.81,34074.0,15.5269,15.5443,15.5181,15.5356,34074.0
2020-01-30 13:30:00,17.81,17.83,17.79,17.82,38504.0,15.5356,15.553,15.5181,15.5443,38504.0
2020-01-30 13:35:00,17.82,17.82,17.8,17.82,27964.0,15.5443,15.5443,15.5269,15.5443,27964.0
2020-01-30 13:40:00,17.82,17.84,17.81,17.84,33582.0,15.5443,15.5618,15.5356,15.5618,33582.0
2020-01-30 13:45:00,17.84,17.84,17.8,17.8,51806.0,15.5618,15.5618,15.5269,15.5269,51806.0
2020-01-30 13:50:00,17.8,17.82,17.8,17.81,44622.0,15.5269,15.5443,15.5269,15.5356,44622.0
2020-01-30 13:55:00,17.81,17.82,17.77,17.79,92200.0,15.5356,15.5443,15.5007,15.5181,92200.0
2020-01-30 14:00:00,17.8,17.84,17.79,17.83,46476.0,15.5269,15.5618,15.5181,15.553,46476.0
2020-01-30 14:05:00,17.83,17.86,17.82,17.86,38384.0,15.553,15.5792,15.5443,15.5792,38384.0
2020-01-30 14:10:00,17.86,17.9,17.86,17.89,77394.0,15.5792,15.6141,15.5792,15.6054,77394.0
2020-01-30 14:15:00,17.89,17.92,17.88,17.91,62212.0,15.6054,15.6315,15.5967,15.6228,62212.0
2020-01-30 14:20:00,17.91,17.93,17.91,17.91,65754.0,15.6228,15.6403,15.6228,15.6228,65754.0
2020-01-30 14:25:00,17.92,17.93,17.92,17.93,44012.0,15.6315,15.6403,15.6315,15.6403,44012.0
2020-01-30 14:30:00,17.93,17.94,17.91,17.92,108230.0,15.6403,15.649,15.6228,15.6315,108230.0
2020-01-30 14:35:00,17.92,17.92,17.9,17.92,88794.0,15.6315,15.6315,15.6141,15.6315,88794.0
2020-01-30 14:40:00,17.92,18.0,17.91,17.93,208024.0,15.6315,15.7013,15.6228,15.6403,208024.0
2020-01-30 14:45:00,17.93,18.0,17.9,17.97,118686.0,15.6403,15.7013,15.6141,15.6752,118686.0
2020-01-30 14:50:00,17.97,17.99,17.93,17.97,116584.0,15.6752,15.6926,15.6403,15.6752,116584.0
2020-01-30 14:55:00,17.97,18.02,17.97,18.0,86730.0,15.6752,15.7188,15.6752,15.7013,86730.0
2020-01-30 15:00:00,18.0,18.05,18.0,18.04,105260.0,15.7013,15.7449,15.7013,15.7362,105260.0
2020-01-30 15:05:00,18.04,18.05,18.0,18.0,59218.0,15.7362,15.7449,15.7013,15.7013,59218.0
2020-01-30 15:10:00,18.0,18.02,17.99,18.01,56302.0,15.7013,15.7188,15.6926,15.7101,56302.0
2020-01-30 15:15:00,18.01,18.04,18.0,18.04,72480.0,15.7101,15.7362,15.7013,15.7362,72480.0
2020-01-30 15:20:00,18.04,18.07,18.03,18.05,102970.0,15.7362,15.7624,15.7275,15.7449,102970.0
2020-01-30 15:25:00,18.05,18.06,18.03,18.04,96960.0,15.7449,15.7537,15.7275,15.7362,96960.0
2020-01-30 15:30:00,18.04,18.06,18.02,18.06,128824.0,15.7362,15.7537,15.7188,15.7537,128824.0
2020-01-30 15:35:00,18.06,18.07,18.04,18.05,152406.0,15.7537,15.7624,15.7362,15.7449,152406.0
2020-01-30 15:40:00,18.05,18.08,18.04,18.07,169126.0,15.7449,15.7711,15.7362,15.7624,169126.0
2020-01-30 15:45:00,18.07,18.09,18.06,18.08,161412.0,15.7624,15.7798,15.7537,15.7711,161412.0
2020-01-30 15:50:00,18.08,18.08,18.06,18.07,253274.0,15.7711,15.7711,15.7537,15.7624,253274.0
2020-01-30 15:55:00,18.07,18.08,18.05,18.08,609532.0,15.7624,15.7711,15.7449,15.7711,609532.0
2020-01-31 09:30:00,17.92,18.0,17.86,17.86,117160.0,15.6315,15.7013,15.5792,15.5792,117160.0
2020-01-31 09:35:00,17.86,17.9,17.8,17.89,78616.0,15.5792,15.6141,15.5269,15.6054,78616.0
2020-01-31 09:40:00,17.9,17.9,17.83,17.84,64270.0,15.6141,15.6141,15.553,15.5618,64270.0
2020-01-31 09:45:00,17.83,17.84,17.69,17.71,238156.0,15.553,15.5618,15.4309,15.4484,238156.0
2020-01-31 09:50:00,17.71,17.73,17.62,17.63,234812.0,15.4484,15.4658,15.3699,15.3786,234812.0
2020-01-31 09:55:00,17.63,17.71,17.61,17.68,88666.0,15.3786,15.4484,15.3611,15.4222,88666.0
2020-01-31 10:00:00,17.68,17.7,17.6,17.61,50816.0,15.4222,15.4396,15.3524,15.3611,50816.0
2020-01-31 10:05:00,17.61,17.62,17.55,17.57,76254.0,15.3611,15.3699,15.3088,15.3262,76254.0
2020-01-31 10:10:00,17.57,17.6,17.53,17.53,59816.0,15.3262,15.3524,15.2914,15.2914,59816.0
2020-01-31 10:15:00,17.53,17.55,17.5,17.55,78094.0,15.2914,15.3088,15.2652,15.3088,78094.0
2020-01-31 10:20:00,17.55,17.55,17.48,17.49,80772.0,15.3088,15.3088,15.2477,15.2565,80772.0
2020-01-31 10:25:00,17.49,17.51,17.43,17.45,123380.0,15.2565,15.2739,15.2041,15.2216,123380.0
2020-01-31 10:30:00,17.44,17.49,17.43,17.48,56824.0,15.2128,15.2565,15.2041,15.2477,56824.0
2020-01-31 10:35:00,17.48,17.48,17.43,17.44,76370.0,15.2477,15.2477,15.2041,15.2128,76370.0
2020-01-31 10:40:00,17.44,17.48,17.44,17.45,68084.0,15.2128,15.2477,15.2128,15.2216,68084.0
2020-01-31 10:45:00,17.45,17.46,17.43,17.44,52884.0,15.2216,15.2303,15.2041,15.2128,52884.0
2020-01-31 10:50:00,17.45,17.47,17.4,17.45,126578.0,15.2216,15.239,15.178,15.2216,126578.0
2020-01-31 10:55:00,17.46,17.5,17.46,17.5,65094.0,15.2303,15.2652,15.2303,15.2652,65094.0
2020-01-31 11:00:00,17.5,17.53,17.47,17.5,66558.0,15.2652,15.2914,15.239,15.2652,66558.0
2020-01-31 11:05:00,17.5,17.5,17.43,17.43,58162.0,15.2652,15.2652,15.2041,15.2041,58162.0
2020-01-31 11:10:00,17.44,17.49,17.44,17.45,37972.0,15.2128,15.2565,15.2128,15.2216,37972.0
2020-01-31 11:15:00,17.45,17.46,17.38,17.43,247752.0,15.2216,15.2303,15.1605,15.2041,247752.0
2020-01-31 11:20:00,17.43,17.47,17.42,17.45,51256.0,15.2041,15.239,15.1954,15.2216,51256.0
2020-01-31 11:25:00,17.45,17.46,17.41,17.42,76434.0,15.2216,15.2303,15.1867,15.1954,76434.0
2020-01-31 11:30:00,17.43,17.46,17.42,17.45,59612.0,15.2041,15.2303,15.1954,15.2216,59612.0
2020-01-31 11:35:00,17.45,17.46,17.36,17.39,56884.0,15.2216,15.2303,15.1431,15.1692,56884.0
2020-01-31 11:40:00,17.39,17.47,17.39,17.46,48526.0,15.1692,15.239,15.1692,15.2303,48526.0
2020-01-31 11:45:00,17.46,17.5,17.45,17.5,40104.0,15.2303,15.2652,15.2216,15.2652,40104.0
2020-01-31 11:50:00,17.5,17.5,17.47,17.5,46286.0,15.2652,15.2652,15.239,15.2652,46286.0
2020-01-31 11:55:00,17.5,17.56,17.5,17.56,82838.0,15.2652,15.3175,15.2652,15.3175,82838.0
2020-01-31 12:00:00,17.56,17.58,17.55,17.56,59288.0,15.3175,15.335,15.3088,15.3175,59288.0
2020-01-31 12:05:00,17.56,17.57,17.54,17.55,39906.0,15.3175,15.3262,15.3001,15.3088,39906.0
2020-01-31 12:10:00,17.56,17.57,17.53,17.53,48186.0,15.3175,15.3262,15.2914,15.2914,48186.0
2020-01-31 12:15:00,17.54,17.55,17.52,17.53,79946.0,15.3001,15.3088,15.2826,15.2914,79946.0
2020-01-31 12:20:00,17.53,17.58,17.53,17.58,161582.0,15.2914,15.335,15.2914,15.335,161582.0
2020-01-31 12:25:00,17.58,17.64,17.58,17.64,99788.0,15.335,15.3873,15.335,15.3873,99788.0
2020-01-31 12:30:00,17.63,17.63,17.56,17.56,88818.0,15.3786,15.3786,15.3175,15.3175,88818.0
2020-01-31 12:35:00,17.56,17.56,17.5,17.52,68920.0,15.3175,15.3175,15.2652,15.2826,68920.0
2020-01-31 12:40:00,17.51,17.56,17.5,17.56,60716.0,15.2739,15.3175,15.2652,15.3175,60716.0
2020-01-31 12:45:00,17.55,17.56,17.5,17.52,75074.0,15.3088,15.3175,15.2652,15.2826,75074.0
2020-01-31 12:50:00,17.52,17.58,17.5,17.57,48270.0,15.2826,15.335,15.2652,15.3262,48270.0
2020-01-31 12:55:00,17.57,17.57,17.53,17.54,41332.0,15.3262,15.3262,15.2914,15.3001,41332.0
2020-01-31 13:00:00,17.54,17.57,17.53,17.53,34608.0,15.3001,15.3262,15.2914,15.2914,34608.0
2020-01-31 13:05:00,17.53,17.55,17.51,17.53,35374.0,15.2914,15.3088,15.2739,15.2914,35374.0
2020-01-31 13:10:00,17.53,17.53,17.49,17.49,38550.0,15.2914,15.2914,15.2565,15.2565,38550.0
2020-01-31 13:15:00,17.5,17.52,17.48,17.5,28418.0,15.2652,15.2826,15.2477,15.2652,28418.0
2020-01-31 13:20:00,17.5,17.53,17.49,17.53,31862.0,15.2652,15.2914,15.2565,15.2914,31862.0
2020-01-31 13:25:00,17.53,17.54,17.5,17.52,36796.0,15.2914,15.3001,15.2652,15.2826,36796.0
2020-01-31 13:30:00,17.52,17.53,17.48,17.51,60670.0,15.2826,15.2914,15.2477,15.2739,60670.0
2020-01-31 13:35:00,17.52,17.52,17.48,17.49,36014.0,15.2826,15.2826,15.2477,15.2565,36014.0
2020-01-31 13:40:00,17.49,17.5,17.47,17.48,72972.0,15.2565,15.2652,15.239,15.2477,72972.0
2020-01-31 13:45:00,17.48,17.51,17.48,17.51,36458.0,15.2477,15.2739,15.2477,15.2739,36458.0
2020-01-31 13:50:00,17.51,17.54,17.49,17.54,23632.0,15.2739,15.3001,15.2565,15.3001,23632.0
2020-01-31 13:55:00,17.54,17.56,17.53,17.56,39540.0,15.3001,15.3175,15.2914,15.3175,39540.0
2020-01-31 14:00:00,17.56,17.59,17.56,17.59,32316.0,15.3175,15.3437,15.3175,15.3437,32316.0
2020-01-31 14:05:00,17.59,17.59,17.57,17.58,43948.0,15.3437,15.3437,15.3262,15.335,43948.0
2020-01-31 14:10:00,17.58,17.59,17.54,17.55,35582.0,15.335,15.3437,15.3001,15.3088,35582.0
2020-01-31 14:15:00,17.55,17.56,17.53,17.55,28448.0,15.3088,15.3175,15.2914,15.3088,28448.0
2020-01-31 14:20:00,17.54,17.54,17.5,17.52,79466.0,15.3001,15.3001,15.2652,15.2826,79466.0
2020-01-31 14:25:00,17.52,17.54,17.52,17.52,39888.0,15.2826,15.3001,15.2826,15.2826,39888.0
2020-01-31 14:30:00,17.52,17.59,17.51,17.57,40704.0,15.2826,15.3437,15.2739,15.3262,40704.0
2020-01-31 14:35:00,17.57,17.58,17.54,17.55,45636.0,15.3262,15.335,15.3001,15.3088,45636.0
2020-01-31 14:40:00,17.55,17.56,17.52,17.52,28506.0,15.3088,15.3175,15.2826,15.2826,28506.0
2020-01-31 14:45:00,17.52,17.53,17.5,17.5,34762.0,15.2826,15.2914,15.2652,15.2652,34762.0
2020-01-31 14:50:00,17.5,17.52,17.5,17.51,61848.0,15.2652,15.2826,15.2652,15.2739,61848.0
2020-01-31 14:55:00,17.51,17.55,17.5,17.53,50078.0,15.2739,15.3088,15.2652,15.2914,50078.0
2020-01-31 15:00:00,17.53,17.55,17.5,17.5,64268.0,15.2914,15.3088,15.2652,15.2652,64268.0
2020-01-31 15:05:00,17.5,17.52,17.48,17.49,67428.0,15.2652,15.2826,15.2477,15.2565,67428.0
2020-01-31 15:10:00,17.49,17.5,17.47,17.48,70312.0,15.2565,15.2652,15.239,15.2477,70312.0
2020-01-31 15:15:00,17.48,17.5,17.46,17.49,71032.0,15.2477,15.2652,15.2303,15.2565,71032.0
2020-01-31 15:20:00,17.49,17.5,17.48,17.5,58900.0,15.2565,15.2652,15.2477,15.2652,58900.0
2020-01-31 15:25:00,17.49,17.5,17.47,17.47,155040.0,15.2565,15.2652,15.239,15.239,155040.0
2020-01-31 15:30:00,17.47,17.48,17.45,17.46,106878.0,15.239,15.2477,15.2216,15.2303,106878.0
2020-01-31 15:35:00,17.46,17.46,17.43,17.43,74042.0,15.2303,15.2303,15.2041,15.2041,74042.0
2020-01-31 15:40:00,17.43,17.48,17.4,17.46,212242.0,15.2041,15.2477,15.178,15.2303,212242.0
2020-01-31 15:45:00,17.46,17.48,17.43,17.44,162290.0,15.2303,15.2477,15.2041,15.2128,162290.0
2020-01-31 15:50:00,17.44,17.49,17.44,17.48,244762.0,15.2128,15.2565,15.2128,15.2477,244762.0
2020-01-31 15:55:00,17.48,17.49,17.43,17.43,558190.0,15.2477,15.2565,15.2041,15.2041,558190.0
2020-02-03 09:30:00,17.61,17.64,17.52,17.57,139228.0,15.3611,15.3873,15.2826,15.3262,139228.0
2020-02-03 09:35:00,17.57,17.64,17.53,17.6,67244.0,15.3262,15.3873,15.2914,15.3524,67244.0
2020-02-03 09:40:00,17.61,17.67,17.6,17.65,30304.0,15.3611,15.4135,15.3524,15.396,30304.0
2020-02-03 09:45:00,17.65,17.67,17.62,17.63,56924.0,15.396,15.4135,15.3699,15.3786,56924.0
2020-02-03 09:50:00,17.63,17.66,17.6,17.64,76006.0,15.3786,15.4047,15.3524,15.3873,76006.0
2020-02-03 09:55:00,17.64,17.7,17.63,17.69,65432.0,15.3873,15.4396,15.3786,15.4309,65432.0
2020-02-03 10:00:00,17.71,18.01,17.71,17.85,232898.0,15.4484,15.7101,15.4484,15.5705,232898.0
2020-02-03 10:05:00,17.85,17.93,17.82,17.91,283286.0,15.5705,15.6403,15.5443,15.6228,283286.0
2020-02-03 10:10:00,17.92,17.95,17.9,17.95,177532.0,15.6315,15.6577,15.6141,15.6577,177532.0
2020-02-03 10:15:00,17.95,17.97,17.91,17.93,158234.0,15.6577,15.6752,15.6228,15.6403,158234.0
2020-02-03 10:20:00,17.93,17.96,17.91,17.94,78800.0,15.6403,15.6664,15.6228,15.649,78800.0
2020-02-03 10:25:00,17.94,17.99,17.93,17.98,89468.0,15.649,15.6926,15.6403,15.6839,89468.0
2020-02-03 10:30:00,17.98,18.02,17.96,18.0,99242.0,15.6839,15.7188,15.6664,15.7013,99242.0
2020-02-03 10:35:00,18.0,18.03,18.0,18.02,69620.0,15.7013,15.7275,15.7013,15.7188,69620.0
2020-02-03 10:40:00,18.02,18.03,17.98,17.99,101118.0,15.7188,15.7275,15.6839,15.6926,101118.0
2020-02-03 10:45:00,17.99,18.0,17.93,17.96,144918.0,15.6926,15.7013,15.6403,15.6664,144918.0
2020-02-03 10:50:00,17.95,17.96,17.92,17.96,82406.0,15.6577,15.6664,15.6315,15.6664,82406.0
2020-02-03 10:55:00,17.96,17.97,17.93,17.96,114494.0,15.6664,15.6752,15.6403,15.6664,114494.0
2020-02-03 11:00:00,17.96,17.99,17.95,17.96,101964.0,15.6664,15.6926,15.6577,15.6664,101964.0
2020-02-03 11:05:00,17.95,17.98,17.93,17.96,109442.0,15.6577,15.6839,15.6403,15.6664,109442.0
2020-02-03 11:10:00,17.96,17.98,17.93,17.95,68914.0,15.6664,15.6839,15.6403,15.6577,68914.0
2020-02-03 11:15:00,17.94,17.96,17.91,17.93,66852.0,15.649,15.6664,15.6228,15.6403,66852.0
2020-02-03 11:20:00,17.93,17.96,17.93,17.95,46182.0,15.6403,15.6664,15.6403,15.6577,46182.0
2020-02-03 11:25:00,17.95,17.97,17.92,17.92,60950.0,15.6577,15.6752,15.6315,15.6315,60950.0
2020-02-03 11:30:00,17.93,17.93,17.91,17.92,49968.0,15.6403,15.6403,15.6228,15.6315,49968.0
2020-02-03 11:35:00,17.92,17.93,17.91,17.91,52466.0,15.6315,15.6403,15.6228,15.6228,52466.0
2020-02-03 11:40:00,17.92,17.92,17.81,17.84,270924.0,15.6315,15.6315,15.5356,15.5618,270924.0
2020-02-03 11:45:00,17.84,17.85,17.81,17.82,45928.0,15.5618,15.5705,15.5356,15.5443,45928.0
2020-02-03 11:50:00,17.82,17.85,17.81,17.84,66468.0,15.5443,15.5705,15.5356,15.5618,66468.0
2020-02-03 11:55:00,17.83,17.86,17.83,17.86,67512.0,15.553,15.5792,15.553,15.5792,67512.0
2020-02-03 12:00:00,17.86,17.86,17.84,17.85,66972.0,15.5792,15.5792,15.5618,15.5705,66972.0
2020-02-03 12:05:00,17.85,17.86,17.82,17.83,67412.0,15.5705,15.5792,15.5443,15.553,67412.0
2020-02-03 12:10:00,17.84,17.86,17.82,17.86,56274.0,15.5618,15.5792,15.5443,15.5792,56274.0
2020-02-03 12:15:00,17.86,17.9,17.86,17.88,32100.0,15.5792,15.6141,15.5792,15.5967,32100.0
2020-02-03 12:20:00,17.89,17.9,17.88,17.9,24334.0,15.6054,15.6141,15.5967,15.6141,24334.0
2020-02-03 12:25:00,17.9,17.92,17.89,17.91,55556.0,15.6141,15.6315,15.6054,15.6228,55556.0
2020-02-03 12:30:00,17.92,17.92,17.88,17.89,52984.0,15.6315,15.6315,15.5967,15.6054,52984.0
2020-02-03 12:35:00,17.9,17.92,17.89,17.91,36972.0,15.6141,15.6315,15.6054,15.6228,36972.0
2020-02-03 12:40:00,17.91,17.93,17.91,17.92,24172.0,15.6228,15.6403,15.6228,15.6315,24172.0
2020-02-03 12:45:00,17.93,17.94,17.9,17.93,48530.0,15.6403,15.649,15.6141,15.6403,48530.0
2020-02-03 12:50:00,17.93,17.95,17.92,17.93,62062.0,15.6403,15.6577,15.6315,15.6403,62062.0
2020-02-03 12:55:00,17.93,17.97,17.93,17.97,30700.0,15.6403,15.6752,15.6403,15.6752,30700.0
2020-02-03 13:00:00,17.97,17.98,17.95,17.96,49464.0,15.6752,15.6839,15.6577,15.6664,49464.0
2020-02-03 13:05:00,17.96,17.97,17.93,17.93,32844.0,15.6664,15.6752,15.6403,15.6403,32844.0
2020-02-03 13:10:00,17.93,17.95,17.89,17.9,42944.0,15.6403,15.6577,15.6054,15.6141,42944.0
2020-02-03 13:15:00,17.9,17.92,17.89,17.92,18294.0,15.6141,15.6315,15.6054,15.6315,18294.0
2020-02-03 13:20:00,17.91,17.92,17.9,17.91,45164.0,15.6228,15.6315,15.6141,15.6228,45164.0
2020-02-03 13:25:00,17.91,17.91,17.88,17.89,27196.0,15.6228,15.6228,15.5967,15.6054,27196.0
2020-02-03 13:30:00,17.89,17.9,17.86,17.9,45018.0,15.6054,15.6141,15.5792,15.6141,45018.0
2020-02-03 13:35:00,17.9,17.93,17.9,17.93,27726.0,15.6141,15.6403,15.6141,15.6403,27726.0
2020-02-03 13:40:00,17.94,17.94,17.92,17.92,20374.0,15.649,15.649,15.6315,15.6315,20374.0
2020-02-03 13:45:00,17.92,17.93,17.92,17.93,23872.0,15.6315,15.6403,15.6315,15.6403,23872.0
2020-02-03 13:50:00,17.92,17.93,17.91,17.92,49644.0,15.6315,15.6403,15.6228,15.6315,49644.0
2020-02-03 13:55:00,17.92,17.95,17.92,17.95,36026.0,15.6315,15.6577,15.6315,15.6577,36026.0
2020-02-03 14:00:00,17.96,17.96,17.93,17.94,43916.0,15.6664,15.6664,15.6403,15.649,43916.0
2020-02-03 14:05:00,17.93,17.95,17.93,17.93,23182.0,15.6403,15.6577,15.6403,15.6403,23182.0
2020-02-03 14:10:00,17.93,17.93,17.91,17.92,38116.0,15.6403,15.6403,15.6228,15.6315,38116.0
2020-02-03 14:15:00,17.92,17.92,17.91,17.92,36154.0,15.6315,15.6315,15.6228,15.6315,36154.0
2020-02-03 14:20:00,17.92,17.95,17.92,17.94,52396.0,15.6315,15.6577,15.6315,15.649,52396.0
2020-02-03 14:25:00,17.94,17.95,17.93,17.94,30872.0,15.649,15.6577,15.6403,15.649,30872.0
2020-02-03 14:30:00,17.94,17.96,17.93,17.93,51366.0,15.649,15.6664,15.6403,15.6403,51366.0
2020-02-03 14:35:00,17.93,17.99,17.93,17.98,52394.0,15.6403,15.6926,15.6403,15.6839,52394.0
2020-02-03 14:40:00,17.97,18.0,17.97,17.99,118562.0,15.6752,15.7013,15.6752,15.6926,118562.0
2020-02-03 14:45:00,17.99,18.0,17.99,18.0,39016.0,15.6926,15.7013,15.6926,15.7013,39016.0
2020-02-03 14:50:00,18.0,18.0,17.98,18.0,54106.0,15.7013,15.7013,15.6839,15.7013,54106.0
2020-02-03 14:55:00,18.0,18.0,17.98,17.99,55792.0,15.7013,15.7013,15.6839,15.6926,55792.0
2020-02-03 15:00:00,17.99,17.99,17.97,17.98,56724.0,15.6926,15.6926,15.6752,15.6839,56724.0
2020-02-03 15:05:00,17.98,17.98,17.96,17.97,55710.0,15.6839,15.6839,15.6664,15.6752,55710.0
2020-02-03 15:10:00,17.97,17.98,17.96,17.97,52156.0,15.6752,15.6839,15.6664,15.6752,52156.0
2020-02-03 15:15:00,17.97,17.98,17.96,17.96,71952.0,15.6752,15.6839,15.6664,15.6664,71952.0
2020-02-03 15:20:00,17.96,17.97,17.95,17.97,71558.0,15.6664,15.6752,15.6577,15.6752,71558.0
2020-02-03 15:25:00,17.97,17.99,17.96,17.99,94086.0,15.6752,15.6926,15.6664,15.6926,94086.0
2020-02-03 15:30:00,17.99,17.99,17.97,17.98,83498.0,15.6926,15.6926,15.6752,15.6839,83498.0
2020-02-03 15:35:00,17.98,17.98,17.94,17.97,162200.0,15.6839,15.6839,15.649,15.6752,162200.0
2020-02-03 15:40:00,17.97,17.98,17.95,17.96,136934.0,15.6752,15.6839,15.6577,15.6664,136934.0
2020-02-03 15:45:00,17.96,17.96,17.89,17.9,264694.0,15.6664,15.6664,15.6054,15.6141,264694.0
2020-02-03 15:50:00,17.9,17.91,17.88,17.9,329080.0,15.6141,15.6228,15.5967,15.6141,329080.0
2020-02-03 15:55:00,17.9,17.93,17.9,17.93,395018.0,15.6141,15.6403,15.6141,15.6403,395018.0
2020-02-04 09:30:00,18.25,18.31,18.13,18.2,198064.0,15.9194,15.9717,15.8147,15.8758,198064.0
2020-02-04 09:35:00,18.22,18.27,18.18,18.25,110192.0,15.8932,15.9369,15.8583,15.9194,110192.0
2020-02-04 09:40:00,18.25,18.26,18.21,18.23,141168.0,15.9194,15.9281,15.8845,15.902,141168.0
2020-02-04 09:45:00,18.23,18.34,18.23,18.31,157242.0,15.902,15.9979,15.902,15.9717,157242.0
2020-02-04 09:50:00,18.32,18.35,18.29,18.34,68344.0,15.9805,16.0066,15.9543,15.9979,68344.0
2020-02-04 09:55:00,18.33,18.36,18.31,18.35,74262.0,15.9892,16.0154,15.9717,16.0066,74262.0
2020-02-04 10:00:00,18.36,18.38,18.33,18.33,117674.0,16.0154,16.0328,15.9892,15.9892,117674.0
2020-02-04 10:05:00,18.33,18.36,18.31,18.35,126588.0,15.9892,16.0154,15.9717,16.0066,126588.0
2020-02-04 10:10:00,18.35,18.39,18.34,18.37,81070.0,16.0066,16.0415,15.9979,16.0241,81070.0
2020-02-04 10:15:00,18.37,18.43,18.36,18.42,65348.0,16.0241,16.0764,16.0154,16.0677,65348.0
2020-02-04 10:20:00,18.42,18.43,18.38,18.42,62908.0,16.0677,16.0764,16.0328,16.0677,62908.0
2020-02-04 10:25:00,18.42,18.49,18.42,18.49,83136.0,16.0677,16.1288,16.0677,16.1288,83136.0
2020-02-04 10:30:00,18.49,18.5,18.47,18.48,67266.0,16.1288,16.1375,16.1113,16.12,67266.0
2020-02-04 10:35:00,18.48,18.5,18.47,18.49,68150.0,16.12,16.1375,16.1113,16.1288,68150.0
2020-02-04 10:40:00,18.48,18.49,18.43,18.43,45280.0,16.12,16.1288,16.0764,16.0764,45280.0
2020-02-04 10:45:00,18.43,18.49,18.43,18.48,49786.0,16.0764,16.1288,16.0764,16.12,49786.0
2020-02-04 10:50:00,18.48,18.48,18.4,18.42,64118.0,16.12,16.12,16.0502,16.0677,64118.0
2020-02-04 10:55:00,18.42,18.43,18.4,18.41,46384.0,16.0677,16.0764,16.0502,16.059,46384.0
2020-02-04 11:00:00,18.41,18.44,18.39,18.43,41326.0,16.059,16.0851,16.0415,16.0764,41326.0
2020-02-04 11:05:00,18.43,18.44,18.38,18.42,45558.0,16.0764,16.0851,16.0328,16.0677,45558.0
2020-02-04 11:10:00,18.41,18.43,18.41,18.43,27348.0,16.059,16.0764,16.059,16.0764,27348.0
2020-02-04 11:15:00,18.43,18.48,18.43,18.46,51700.0,16.0764,16.12,16.0764,16.1026,51700.0
2020-02-04 11:20:00,18.46,18.52,18.46,18.5,101626.0,16.1026,16.1549,16.1026,16.1375,101626.0
2020-02-04 11:25:00,18.5,18.55,18.5,18.53,169672.0,16.1375,16.1811,16.1375,16.1636,169672.0
2020-02-04 11:30:00,18.54,18.56,18.53,18.53,54286.0,16.1724,16.1898,16.1636,16.1636,54286.0
2020-02-04 11:35:00,18.53,18.53,18.5,18.51,36160.0,16.1636,16.1636,16.1375,16.1462,36160.0
2020-02-04 11:40:00,18.51,18.51,18.49,18.5,25762.0,16.1462,16.1462,16.1288,16.1375,25762.0
2020-02-04 11:45:00,18.5,18.51,18.48,18.49,35622.0,16.1375,16.1462,16.12,16.1288,35622.0
2020-02-04 11:50:00,18.48,18.49,18.47,18.48,26928.0,16.12,16.1288,16.1113,16.12,26928.0
2020-02-04 11:55:00,18.48,18.5,18.48,18.5,36168.0,16.12,16.1375,16.12,16.1375,36168.0
2020-02-04 12:00:00,18.51,18.61,18.5,18.61,123604.0,16.1462,16.2334,16.1375,16.2334,123604.0
2020-02-04 12:05:00,18.61,18.62,18.56,18.58,117112.0,16.2334,16.2422,16.1898,16.2073,117112.0
2020-02-04 12:10:00,18.58,18.59,18.56,18.59,65140.0,16.2073,16.216,16.1898,16.216,65140.0
2020-02-04 12:15:00,18.58,18.59,18.54,18.58,68756.0,16.2073,16.216,16.1724,16.2073,68756.0
2020-02-04 12:20:00,18.58,18.59,18.57,18.58,48370.0,16.2073,16.216,16.1985,16.2073,48370.0
2020-02-04 12:25:00,18.58,18.58,18.56,18.58,27038.0,16.2073,16.2073,16.1898,16.2073,27038.0
2020-02-04 12:30:00,18.57,18.58,18.56,18.56,29986.0,16.1985,16.2073,16.1898,16.1898,29986.0
2020-02-04 12:35:00,18.56,18.57,18.5,18.53,89842.0,16.1898,16.1985,16.1375,16.1636,89842.0
2020-02-04 12:40:00,18.53,18.55,18.53,18.55,84874.0,16.1636,16.1811,16.1636,16.1811,84874.0
2020-02-04 12:45:00,18.55,18.55,18.53,18.53,20788.0,16.1811,16.1811,16.1636,16.1636,20788.0
2020-02-04 12:50:00,18.53,18.55,18.52,18.54,28024.0,16.1636,16.1811,16.1549,16.1724,28024.0
2020-02-04 12:55:00,18.54,18.54,18.52,18.54,40452.0,16.1724,16.1724,16.1549,16.1724,40452.0
2020-02-04 13:00:00,18.55,18.55,18.54,18.54,41700.0,16.1811,16.1811,16.1724,16.1724,41700.0
2020-02-04 13:05:00,18.54,18.55,18.53,18.55,38900.0,16.1724,16.1811,16.1636,16.1811,38900.0
2020-02-04 13:10:00,18.55,18.55,18.52,18.53,34012.0,16.1811,16.1811,16.1549,16.1636,34012.0
2020-02-04 13:15:00,18.53,18.53,18.5,18.51,39514.0,16.1636,16.1636,16.1375,16.1462,39514.0
2020-02-04 13:20:00,18.51,18.53,18.5,18.53,21646.0,16.1462,16.1636,16.1375,16.1636,21646.0
2020-02-04 13:25:00,18.53,18.53,18.5,18.51,27392.0,16.1636,16.1636,16.1375,16.1462,27392.0
2020-02-04 13:30:00,18.51,18.53,18.51,18.53,23706.0,16.1462,16.1636,16.1462,16.1636,23706.0
2020-02-04 13:35:00,18.53,18.55,18.53,18.55,34192.0,16.1636,16.1811,16.1636,16.1811,34192.0
2020-02-04 13:40:00,18.55,18.55,18.52,18.55,46358.0,16.1811,16.1811,16.1549,16.1811,46358.0
2020-02-04 13:45:00,18.55,18.56,18.52,18.53,50104.0,16.1811,16.1898,16.1549,16.1636,50104.0
2020-02-04 13:50:00,18.53,18.53,18.52,18.53,39872.0,16.1636,16.1636,16.1549,16.1636,39872.0
2020-02-04 13:55:00,18.53,18.54,18.52,18.53,54132.0,16.1636,16.1724,16.1549,16.1636,54132.0
2020-02-04 14:00:00,18.53,18.53,18.51,18.52,46006.0,16.1636,16.1636,16.1462,16.1549,46006.0
2020-02-04 14:05:00,18.52,18.52,18.5,18.51,35164.0,16.1549,16.1549,16.1375,16.1462,35164.0
2020-02-04 14:10:00,18.51,18.54,18.49,18.54,43204.0,16.1462,16.1724,16.1288,16.1724,43204.0
2020-02-04 14:15:00,18.54,18.54,18.5,18.51,30124.0,16.1724,16.1724,16.1375,16.1462,30124.0
2020-02-04 14:20:00,18.51,18.53,18.5,18.51,23230.0,16.1462,16.1636,16.1375,16.1462,23230.0
2020-02-04 14:25:00,18.51,18.51,18.49,18.5,43504.0,16.1462,16.1462,16.1288,16.1375,43504.0
2020-02-04 14:30:00,18.5,18.5,18.48,18.49,33476.0,16.1375,16.1375,16.12,16.1288,33476.0
2020-02-04 14:35:00,18.49,18.5,18.49,18.5,27066.0,16.1288,16.1375,16.1288,16.1375,27066.0
2020-02-04 14:40:00,18.5,18.53,18.5,18.53,52908.0,16.1375,16.1636,16.1375,16.1636,52908.0
2020-02-04 14:45:00,18.53,18.53,18.52,18.53,27662.0,16.1636,16.1636,16.1549,16.1636,27662.0
2020-02-04 14:50:00,18.53,18.53,18.5,18.51,41218.0,16.1636,16.1636,16.1375,16.1462,41218.0
2020-02-04 14:55:00,18.51,18.52,18.49,18.49,38726.0,16.1462,16.1549,16.1288,16.1288,38726.0
2020-02-04 15:00:00,18.49,18.49,18.47,18.48,61106.0,16.1288,16.1288,16.1113,16.12,61106.0
2020-02-04 15:05:00,18.48,18.49,18.46,18.46,65736.0,16.12,16.1288,16.1026,16.1026,65736.0
2020-02-04 15:10:00,18.46,18.48,18.45,18.48,75788.0,16.1026,16.12,16.0939,16.12,75788.0
2020-02-04 15:15:00,18.48,18.5,18.47,18.5,44084.0,16.12,16.1375,16.1113,16.1375,44084.0
2020-02-04 15:20:00,18.5,18.53,18.49,18.5,86508.0,16.1375,16.1636,16.1288,16.1375,86508.0
2020-02-04 15:25:00,18.49,18.5,18.47,18.48,72458.0,16.1288,16.1375,16.1113,16.12,72458.0
2020-02-04 15:30:00,18.48,18.52,18.48,18.5,102016.0,16.12,16.1549,16.12,16.1375,102016.0
2020-02-04 15:35:00,18.5,18.51,18.49,18.49,91048.0,16.1375,16.1462,16.1288,16.1288,91048.0
2020-02-04 15:40:00,18.49,18.49,18.48,18.49,80158.0,16.1288,16.1288,16.12,16.1288,80158.0
2020-02-04 15:45:00,18.48,18.51,18.47,18.5,124120.0,16.12,16.1462,16.1113,16.1375,124120.0
2020-02-04 15:50:00,18.5,18.5,18.46,18.49,282432.0,16.1375,16.1375,16.1026,16.1288,282432.0
2020-02-04 15:55:00,18.49,18.49,18.45,18.47,519990.0,16.1288,16.1288,16.0939,16.1113,519990.0
2020-02-05 09:30:00,18.78,18.83,18.72,18.75,149608.0,16.3817,16.4253,16.3294,16.3556,149608.0
2020-02-05 09:35:00,18.77,18.82,18.73,18.74,96310.0,16.373,16.4166,16.3381,16.3468,96310.0
2020-02-05 09:40:00,18.72,18.75,18.69,18.72,79314.0,16.3294,16.3556,16.3032,16.3294,79314.0
2020-02-05 09:45:00,18.72,18.75,18.71,18.75,139476.0,16.3294,16.3556,16.3207,16.3556,139476.0
2020-02-05 09:50:00,18.75,18.75,18.7,18.72,169148.0,16.3556,16.3556,16.3119,16.3294,169148.0
2020-02-05 09:55:00,18.72,18.73,18.68,18.7,88218.0,16.3294,16.3381,16.2945,16.3119,88218.0
2020-02-05 10:00:00,18.69,18.72,18.69,18.71,83488.0,16.3032,16.3294,16.3032,16.3207,83488.0
2020-02-05 10:05:00,18.7,18.73,18.68,18.69,51374.0,16.3119,16.3381,16.2945,16.3032,51374.0
2020-02-05 10:10:00,18.7,18.72,18.67,18.68,51638.0,16.3119,16.3294,16.2858,16.2945,51638.0
2020-02-05 10:15:00,18.68,18.71,18.67,18.68,79428.0,16.2945,16.3207,16.2858,16.2945,79428.0
2020-02-05 10:20:00,18.68,18.72,18.68,18.7,97554.0,16.2945,16.3294,16.2945,16.3119,97554.0
2020-02-05 10:25:00,18.69,18.7,18.63,18.65,227758.0,16.3032,16.3119,16.2509,16.2683,227758.0
2020-02-05 10:30:00,18.64,18.65,18.61,18.61,60720.0,16.2596,16.2683,16.2334,16.2334,60720.0
2020-02-05 10:35:00,18.61,18.63,18.59,18.6,74438.0,16.2334,16.2509,16.216,16.2247,74438.0
2020-02-05 10:40:00,18.61,18.62,18.59,18.62,100864.0,16.2334,16.2422,16.216,16.2422,100864.0
2020-02-05 10:45:00,18.61,18.65,18.61,18.64,68240.0,16.2334,16.2683,16.2334,16.2596,68240.0
2020-02-05 10:50:00,18.64,18.68,18.63,18.68,63308.0,16.2596,16.2945,16.2509,16.2945,63308.0
2020-02-05 10:55:00,18.68,18.69,18.66,18.66,83116.0,16.2945,16.3032,16.277,16.277,83116.0
2020-02-05 11:00:00,18.66,18.68,18.65,18.65,44772.0,16.277,16.2945,16.2683,16.2683,44772.0
2020-02-05 11:05:00,18.66,18.7,18.65,18.7,62252.0,16.277,16.3119,16.2683,16.3119,62252.0
2020-02-05 11:10:00,18.7,18.7,18.65,18.67,199850.0,16.3119,16.3119,16.2683,16.2858,199850.0
2020-02-05 11:15:00,18.67,18.68,18.65,18.67,32948.0,16.2858,16.2945,16.2683,16.2858,32948.0
2020-02-05 11:20:00,18.67,18.69,18.66,18.68,49968.0,16.2858,16.3032,16.277,16.2945,49968.0
2020-02-05 11:25:00,18.68,18.68,18.65,18.67,39858.0,16.2945,16.2945,16.2683,16.2858,39858.0
2020-02-05 11:30:00,18.68,18.68,18.66,18.68,29800.0,16.2945,16.2945,16.277,16.2945,29800.0
2020-02-05 11:35:00,18.68,18.7,18.66,18.69,90056.0,16.2945,16.3119,16.277,16.3032,90056.0
2020-02-05 11:40:00,18.69,18.69,18.65,18.68,98790.0,16.3032,16.3032,16.2683,16.2945,98790.0
2020-02-05 11:45:00,18.68,18.71,18.67,18.7,38054.0,16.2945,16.3207,16.2858,16.3119,38054.0
2020-02-05 11:50:00,18.7,18.71,18.68,18.71,26374.0,16.3119,16.3207,16.2945,16.3207,26374.0
2020-02-05 11:55:00,18.71,18.72,18.69,18.72,37428.0,16.3207,16.3294,16.3032,16.3294,37428.0
2020-02-05 12:00:00,18.71,18.73,18.71,18.72,33114.0,16.3207,16.3381,16.3207,16.3294,33114.0
2020-02-05 12:05:00,18.72,18.75,18.72,18.74,160350.0,16.3294,16.3556,16.3294,16.3468,160350.0
2020-02-05 12:10:00,18.74,18.75,18.74,18.74,25490.0,16.3468,16.3556,16.3468,16.3468,25490.0
2020-02-05 12:15:00,18.74,18.74,18.71,18.72,44490.0,16.3468,16.3468,16.3207,16.3294,44490.0
2020-02-05 12:20:00,18.72,18.72,18.7,18.71,37434.0,16.3294,16.3294,16.3119,16.3207,37434.0
2020-02-05 12:25:00,18.71,18.71,18.68,18.68,29184.0,16.3207,16.3207,16.2945,16.2945,29184.0
2020-02-05 12:30:00,18.68,18.69,18.68,18.68,35570.0,16.2945,16.3032,16.2945,16.2945,35570.0
2020-02-05 12:35:00,18.68,18.68,18.67,18.68,25972.0,16.2945,16.2945,16.2858,16.2945,25972.0
2020-02-05 12:40:00,18.68,18.68,18.65,18.67,50734.0,16.2945,16.2945,16.2683,16.2858,50734.0
2020-02-05 12:45:00,18.67,18.68,18.67,18.67,13914.0,16.2858,16.2945,16.2858,16.2858,13914.0
2020-02-05 12:50:00,18.67,18.68,18.64,18.65,46358.0,16.2858,16.2945,16.2596,16.2683,46358.0
2020-02-05 12:55:00,18.66,18.7,18.66,18.68,42166.0,16.277,16.3119,16.277,16.2945,42166.0
2020-02-05 13:00:00,18.68,18.71,18.68,18.71,36946.0,16.2945,16.3207,16.2945,16.3207,36946.0
2020-02-05 13:05:00,18.7,18.71,18.7,18.7,107318.0,16.3119,16.3207,16.3119,16.3119,107318.0
2020-02-05 13:10:00,18.7,18.72,18.7,18.71,46852.0,16.3119,16.3294,16.3119,16.3207,46852.0
2020-02-05 13:15:00,18.72,18.76,18.72,18.76,48376.0,16.3294,16.3643,16.3294,16.3643,48376.0
2020-02-05 13:20:00,18.75,18.77,18.75,18.77,28940.0,16.3556,16.373,16.3556,16.373,28940.0
2020-02-05 13:25:00,18.77,18.78,18.75,18.75,167382.0,16.373,16.3817,16.3556,16.3556,167382.0
2020-02-05 13:30:00,18.75,18.77,18.73,18.76,28748.0,16.3556,16.373,16.3381,16.3643,28748.0
2020-02-05 13:35:00,18.76,18.77,18.75,18.75,36322.0,16.3643,16.373,16.3556,16.3556,36322.0
2020-02-05 13:40:00,18.75,18.78,18.74,18.78,44644.0,16.3556,16.3817,16.3468,16.3817,44644.0
2020-02-05 13:45:00,18.78,18.8,18.77,18.79,37432.0,16.3817,16.3992,16.373,16.3904,37432.0
2020-02-05 13:50:00,18.79,18.8,18.77,18.77,47264.0,16.3904,16.3992,16.373,16.373,47264.0
2020-02-05 13:55:00,18.78,18.78,18.73,18.74,43358.0,16.3817,16.3817,16.3381,16.3468,43358.0
2020-02-05 14:00:00,18.73,18.73,18.67,18.67,42834.0,16.3381,16.3381,16.2858,16.2858,42834.0
2020-02-05 14:05:00,18.68,18.69,18.65,18.65,57756.0,16.2945,16.3032,16.2683,16.2683,57756.0
2020-02-05 14:10:00,18.65,18.66,18.64,18.65,33078.0,16.2683,16.277,16.2596,16.2683,33078.0
2020-02-05 14:15:00,18.66,18.7,18.65,18.7,64022.0,16.277,16.3119,16.2683,16.3119,64022.0
2020-02-05 14:20:00,18.7,18.71,18.7,18.71,34564.0,16.3119,16.3207,16.3119,16.3207,34564.0
2020-02-05 14:25:00,18.72,18.73,18.69,18.72,48048.0,16.3294,16.3381,16.3032,16.3294,48048.0
2020-02-05 14:30:00,18.72,18.73,18.71,18.72,35452.0,16.3294,16.3381,16.3207,16.3294,35452.0
2020-02-05 14:35:00,18.72,18.73,18.71,18.73,53712.0,16.3294,16.3381,16.3207,16.3381,53712.0
2020-02-05 14:40:00,18.73,18.74,18.73,18.74,31814.0,16.3381,16.3468,16.3381,16.3468,31814.0
2020-02-05 14:45:00,18.73,18.75,18.72,18.75,69376.0,16.3381,16.3556,16.3294,16.3556,69376.0
2020-02-05 14:50:00,18.74,18.77,18.73,18.76,70774.0,16.3468,16.373,16.3381,16.3643,70774.0
2020-02-05 14:55:00,18.77,18.78,18.74,18.75,80122.0,16.373,16.3817,16.3468,16.3556,80122.0
2020-02-05 15:00:00,18.75,18.78,18.74,18.77,73548.0,16.3556,16.3817,16.3468,16.373,73548.0
2020-02-05 15:05:00,18.77,18.78,18.77,18.77,57622.0,16.373,16.3817,16.373,16.373,57622.0
2020-02-05 15:10:00,18.77,18.77,18.75,18.77,47136.0,16.373,16.373,16.3556,16.373,47136.0
2020-02-05 15:15:00,18.77,18.78,18.76,18.78,146122.0,16.373,16.3817,16.3643,16.3817,146122.0
2020-02-05 15:20:00,18.78,18.81,18.77,18.8,90802.0,16.3817,16.4079,16.373,16.3992,90802.0
2020-02-05 15:25:00,18.8,18.8,18.75,18.77,129986.0,16.3992,16.3992,16.3556,16.373,129986.0
2020-02-05 15:30:00,18.77,18.82,18.77,18.81,149566.0,16.373,16.4166,16.373,16.4079,149566.0
2020-02-05 15:35:00,18.82,18.84,18.8,18.8,170204.0,16.4166,16.4341,16.3992,16.3992,170204.0
2020-02-05 15:40:00,18.8,18.83,18.8,18.82,97268.0,16.3992,16.4253,16.3992,16.4166,97268.0
2020-02-05 15:45:00,18.82,18.83,18.8,18.82,138942.0,16.4166,16.4253,16.3992,16.4166,138942.0
2020-02-05 15:50:00,18.82,18.83,18.8,18.82,316826.0,16.4166,16.4253,16.3992,16.4166,316826.0
2020-02-05 15:55:00,18.82,18.84,18.81,18.83,451936.0,16.4166,16.4341,16.4079,16.4253,451936.0
2020-02-06 09:30:00,19.0,19.12,18.93,19.05,258706.0,16.5736,16.6783,16.5126,16.6172,258706.0
2020-02-06 09:35:00,19.05,19.06,18.92,18.96,199670.0,16.6172,16.626,16.5038,16.5387,199670.0
2020-02-06 09:40:00,18.96,18.96,18.88,18.9,103092.0,16.5387,16.5387,16.469,16.4864,103092.0
2020-02-06 09:45:00,18.91,18.91,18.85,18.88,187380.0,16.4951,16.4951,16.4428,16.469,187380.0
2020-02-06 09:50:00,18.87,18.9,18.84,18.9,61156.0,16.4602,16.4864,16.4341,16.4864,61156.0
2020-02-06 09:55:00,18.9,19.0,18.9,18.99,62218.0,16.4864,16.5736,16.4864,16.5649,62218.0
2020-02-06 10:00:00,18.99,18.99,18.96,18.98,38810.0,16.5649,16.5649,16.5387,16.5562,38810.0
2020-02-06 10:05:00,18.98,19.0,18.97,18.97,67088.0,16.5562,16.5736,16.5475,16.5475,67088.0
2020-02-06 10:10:00,18.96,19.0,18.95,18.95,123178.0,16.5387,16.5736,16.53,16.53,123178.0
2020-02-06 10:15:00,18.95,18.95,18.88,18.9,116212.0,16.53,16.53,16.469,16.4864,116212.0
2020-02-06 10:20:00,18.89,18.9,18.84,18.87,89268.0,16.4777,16.4864,16.4341,16.4602,89268.0
2020-02-06 10:25:00,18.87,18.89,18.85,18.85,53534.0,16.4602,16.4777,16.4428,16.4428,53534.0
2020-02-06 10:30:00,18.84,18.85,18.82,18.83,56788.0,16.4341,16.4428,16.4166,16.4253,56788.0
2020-02-06 10:35:00,18.83,18.83,18.78,18.82,87662.0,16.4253,16.4253,16.3817,16.4166,87662.0
2020-02-06 10:40:00,18.82,18.87,18.82,18.84,40080.0,16.4166,16.4602,16.4166,16.4341,40080.0
2020-02-06 10:45:00,18.84,18.91,18.84,18.89,32612.0,16.4341,16.4951,16.4341,16.4777,32612.0
2020-02-06 10:50:00,18.89,18.91,18.88,18.89,48312.0,16.4777,16.4951,16.469,16.4777,48312.0
2020-02-06 10:55:00,18.89,18.91,18.88,18.91,22696.0,16.4777,16.4951,16.469,16.4951,22696.0
2020-02-06 11:00:00,18.9,18.91,18.88,18.88,33628.0,16.4864,16.4951,16.469,16.469,33628.0
2020-02-06 11:05:00,18.88,18.91,18.88,18.9,35172.0,16.469,16.4951,16.469,16.4864,35172.0
2020-02-06 11:10:00,18.91,18.93,18.89,18.93,55232.0,16.4951,16.5126,16.4777,16.5126,55232.0
2020-02-06 11:15:00,18.92,18.93,18.9,18.92,46512.0,16.5038,16.5126,16.4864,16.5038,46512.0
2020-02-06 11:20:00,18.92,18.93,18.92,18.92,25664.0,16.5038,16.5126,16.5038,16.5038,25664.0
2020-02-06 11:25:00,18.92,18.93,18.91,18.92,24454.0,16.5038,16.5126,16.4951,16.5038,24454.0
2020-02-06 11:30:00,18.92,18.93,18.86,18.88,33140.0,16.5038,16.5126,16.4515,16.469,33140.0
2020-02-06 11:35:00,18.88,18.88,18.86,18.87,41996.0,16.469,16.469,16.4515,16.4602,41996.0
2020-02-06 11:40:00,18.87,18.89,18.86,18.87,22334.0,16.4602,16.4777,16.4515,16.4602,22334.0
2020-02-06 11:45:00,18.87,18.88,18.86,18.86,24160.0,16.4602,16.469,16.4515,16.4515,24160.0
2020-02-06 11:50:00,18.86,18.87,18.85,18.86,22524.0,16.4515,16.4602,16.4428,16.4515,22524.0
2020-02-06 11:55:00,18.86,18.89,18.86,18.87,84222.0,16.4515,16.4777,16.4515,16.4602,84222.0
2020-02-06 12:00:00,18.86,18.86,18.81,18.82,57360.0,16.4515,16.4515,16.4079,16.4166,57360.0
2020-02-06 12:05:00,18.82,18.88,18.81,18.88,33878.0,16.4166,16.469,16.4079,16.469,33878.0
2020-02-06 12:10:00,18.87,18.88,18.86,18.88,29792.0,16.4602,16.469,16.4515,16.469,29792.0
2020-02-06 12:15:00,18.88,18.89,18.86,18.88,19320.0,16.469,16.4777,16.4515,16.469,19320.0
2020-02-06 12:20:00,18.88,18.9,18.88,18.9,20358.0,16.469,16.4864,16.469,16.4864,20358.0
2020-02-06 12:25:00,18.9,18.9,18.89,18.9,25520.0,16.4864,16.4864,16.4777,16.4864,25520.0
2020-02-06 12:30:00,18.9,18.9,18.89,18.89,22140.0,16.4864,16.4864,16.4777,16.4777,22140.0
2020-02-06 12:35:00,18.89,18.89,18.86,18.87,15554.0,16.4777,16.4777,16.4515,16.4602,15554.0
2020-02-06 12:40:00,18.87,18.89,18.87,18.88,26356.0,16.4602,16.4777,16.4602,16.469,26356.0
2020-02-06 12:45:00,18.88,18.88,18.82,18.84,44386.0,16.469,16.469,16.4166,16.4341,44386.0
2020-02-06 12:50:00,18.84,18.85,18.82,18.85,46314.0,16.4341,16.4428,16.4166,16.4428,46314.0
2020-02-06 12:55:00,18.85,18.85,18.83,18.84,16302.0,16.4428,16.4428,16.4253,16.4341,16302.0
2020-02-06 13:00:00,18.84,18.9,18.84,18.89,34142.0,16.4341,16.4864,16.4341,16.4777,34142.0
2020-02-06 13:05:00,18.89,18.89,18.88,18.89,41106.0,16.4777,16.4777,16.469,16.4777,41106.0
2020-02-06 13:10:00,18.89,18.9,18.88,18.89,21574.0,16.4777,16.4864,16.469,16.4777,21574.0
2020-02-06 13:15:00,18.89,18.89,18.86,18.86,63476.0,16.4777,16.4777,16.4515,16.4515,63476.0
2020-02-06 13:20:00,18.86,18.88,18.85,18.88,30878.0,16.4515,16.469,16.4428,16.469,30878.0
2020-02-06 13:25:00,18.88,18.88,18.86,18.88,23602.0,16.469,16.469,16.4515,16.469,23602.0
2020-02-06 13:30:00,18.87,18.88,18.86,18.86,27648.0,16.4602,16.469,16.4515,16.4515,27648.0
2020-02-06 13:35:00,18.86,18.87,18.85,18.85,21112.0,16.4515,16.4602,16.4428,16.4428,21112.0
2020-02-06 13:40:00,18.85,18.86,18.83,18.85,29848.0,16.4428,16.4515,16.4253,16.4428,29848.0
2020-02-06 13:45:00,18.85,18.86,18.85,18.85,31030.0,16.4428,16.4515,16.4428,16.4428,31030.0
2020-02-06 13:50:00,18.85,18.87,18.85,18.86,31452.0,16.4428,16.4602,16.4428,16.4515,31452.0
2020-02-06 13:55:00,18.86,18.88,18.86,18.88,21660.0,16.4515,16.469,16.4515,16.469,21660.0
2020-02-06 14:00:00,18.88,18.89,18.86,18.86,25892.0,16.469,16.4777,16.4515,16.4515,25892.0
2020-02-06 14:05:00,18.86,18.88,18.86,18.88,28772.0,16.4515,16.469,16.4515,16.469,28772.0
2020-02-06 14:10:00,18.88,18.89,18.87,18.89,30012.0,16.469,16.4777,16.4602,16.4777,30012.0
2020-02-06 14:15:00,18.88,18.89,18.86,18.86,19088.0,16.469,16.4777,16.4515,16.4515,19088.0
2020-02-06 14:20:00,18.86,18.86,18.83,18.84,29024.0,16.4515,16.4515,16.4253,16.4341,29024.0
2020-02-06 14:25:00,18.83,18.86,18.83,18.85,33930.0,16.4253,16.4515,16.4253,16.4428,33930.0
2020-02-06 14:30:00,18.85,18.86,18.84,18.85,33594.0,16.4428,16.4515,16.4341,16.4428,33594.0
2020-02-06 14:35:00,18.85,18.86,18.84,18.85,40354.0,16.4428,16.4515,16.4341,16.4428,40354.0
2020-02-06 14:40:00,18.85,18.86,18.84,18.84,30932.0,16.4428,16.4515,16.4341,16.4341,30932.0
2020-02-06 14:45:00,18.84,18.86,18.83,18.85,63668.0,16.4341,16.4515,16.4253,16.4428,63668.0
2020-02-06 14:50:00,18.85,18.86,18.85,18.85,33866.0,16.4428,16.4515,16.4428,16.4428,33866.0
2020-02-06 14:55:00,18.85,18.85,18.83,18.84,41468.0,16.4428,16.4428,16.4253,16.4341,41468.0
2020-02-06 15:00:00,18.83,18.84,18.82,18.83,51344.0,16.4253,16.4341,16.4166,16.4253,51344.0
2020-02-06 15:05:00,18.83,18.85,18.83,18.85,38788.0,16.4253,16.4428,16.4253,16.4428,38788.0
2020-02-06 15:10:00,18.85,18.86,18.84,18.86,53076.0,16.4428,16.4515,16.4341,16.4515,53076.0
2020-02-06 15:15:00,18.86,18.87,18.85,18.86,54164.0,16.4515,16.4602,16.4428,16.4515,54164.0
2020-02-06 15:20:00,18.86,18.88,18.86,18.88,90198.0,16.4515,16.469,16.4515,16.469,90198.0
2020-02-06 15:25:00,18.88,18.89,18.87,18.88,102838.0,16.469,16.4777,16.4602,16.469,102838.0
2020-02-06 15:30:00,18.88,18.91,18.88,18.91,112028.0,16.469,16.4951,16.469,16.4951,112028.0
2020-02-06 15:35:00,18.91,18.93,18.9,18.91,85412.0,16.4951,16.5126,16.4864,16.4951,85412.0
2020-02-06 15:40:00,18.91,18.93,18.91,18.91,99606.0,16.4951,16.5126,16.4951,16.4951,99606.0
2020-02-06 15:45:00,18.91,18.95,18.91,18.95,141178.0,16.4951,16.53,16.4951,16.53,141178.0
2020-02-06 15:50:00,18.94,18.95,18.92,18.94,313328.0,16.5213,16.53,16.5038,16.5213,313328.0
2020-02-06 15:55:00,18.94,18.97,18.93,18.95,544212.0,16.5213,16.5475,16.5126,16.53,544212.0
2020-02-07 09:30:00,18.83,18.93,18.68,18.68,86608.0,16.4253,16.5126,16.2945,16.2945,86608.0
2020-02-07 09:35:00,18.68,18.78,18.68,18.73,138900.0,16.2945,16.3817,16.2945,16.3381,138900.0
2020-02-07 09:40:00,18.72,18.75,18.68,18.68,81650.0,16.3294,16.3556,16.2945,16.2945,81650.0
2020-02-07 09:45:00,18.7,18.71,18.64,18.69,48926.0,16.3119,16.3207,16.2596,16.3032,48926.0
2020-02-07 09:50:00,18.69,18.71,18.66,18.67,70486.0,16.3032,16.3207,16.277,16.2858,70486.0
2020-02-07 09:55:00,18.67,18.68,18.58,18.58,45088.0,16.2858,16.2945,16.2073,16.2073,45088.0
2020-02-07 10:00:00,18.58,18.61,18.56,18.61,36708.0,16.2073,16.2334,16.1898,16.2334,36708.0
2020-02-07 10:05:00,18.61,18.67,18.61,18.66,17920.0,16.2334,16.2858,16.2334,16.277,17920.0
2020-02-07 10:10:00,18.67,18.7,18.67,18.68,34856.0,16.2858,16.3119,16.2858,16.2945,34856.0
2020-02-07 10:15:00,18.68,18.71,18.68,18.69,83306.0,16.2945,16.3207,16.2945,16.3032,83306.0
2020-02-07 10:20:00,18.7,18.74,18.7,18.74,20004.0,16.3119,16.3468,16.3119,16.3468,20004.0
2020-02-07 10:25:00,18.74,18.76,18.72,18.76,29370.0,16.3468,16.3643,16.3294,16.3643,29370.0
2020-02-07 10:30:00,18.76,18.78,18.75,18.75,14142.0,16.3643,16.3817,16.3556,16.3556,14142.0
2020-02-07 10:35:00,18.75,18.79,18.75,18.79,45948.0,16.3556,16.3904,16.3556,16.3904,45948.0
2020-02-07 10:40:00,18.79,18.84,18.77,18.83,45092.0,16.3904,16.4341,16.373,16.4253,45092.0
2020-02-07 10:45:00,18.84,18.85,18.81,18.81,62222.0,16.4341,16.4428,16.4079,16.4079,62222.0
2020-02-07 10:50:00,18.81,18.84,18.79,18.83,17310.0,16.4079,16.4341,16.3904,16.4253,17310.0
2020-02-07 10:55:00,18.83,18.88,18.82,18.84,117132.0,16.4253,16.469,16.4166,16.4341,117132.0
2020-02-07 11:00:00,18.84,18.85,18.81,18.82,27064.0,16.4341,16.4428,16.4079,16.4166,27064.0
2020-02-07 11:05:00,18.82,18.82,18.79,18.8,61406.0,16.4166,16.4166,16.3904,16.3992,61406.0
2020-02-07 11:10:00,18.8,18.8,18.73,18.76,26332.0,16.3992,16.3992,16.3381,16.3643,26332.0
2020-02-07 11:15:00,18.75,18.81,18.75,18.81,31680.0,16.3556,16.4079,16.3556,16.4079,31680.0
2020-02-07 11:20:00,18.81,18.86,18.81,18.86,96280.0,16.4079,16.4515,16.4079,16.4515,96280.0
2020-02-07 11:25:00,18.86,18.89,18.86,18.88,39260.0,16.4515,16.4777,16.4515,16.469,39260.0
2020-02-07 11:30:00,18.89,18.9,18.86,18.88,51068.0,16.4777,16.4864,16.4515,16.469,51068.0
2020-02-07 11:35:00,18.88,18.9,18.86,18.89,57200.0,16.469,16.4864,16.4515,16.4777,57200.0
2020-02-07 11:40:00,18.89,18.92,18.89,18.92,87266.0,16.4777,16.5038,16.4777,16.5038,87266.0
2020-02-07 11:45:00,18.91,18.91,18.86,18.89,104504.0,16.4951,16.4951,16.4515,16.4777,104504.0
2020-02-07 11:50:00,18.89,18.9,18.88,18.89,30378.0,16.4777,16.4864,16.469,16.4777,30378.0
2020-02-07 11:55:00,18.89,18.92,18.89,18.92,53136.0,16.4777,16.5038,16.4777,16.5038,53136.0
2020-02-07 12:00:00,18.92,18.93,18.89,18.91,165892.0,16.5038,16.5126,16.4777,16.4951,165892.0
2020-02-07 12:05:00,18.91,18.92,18.9,18.92,340922.0,16.4951,16.5038,16.4864,16.5038,340922.0
2020-02-07 12:10:00,18.92,18.97,18.91,18.96,54468.0,16.5038,16.5475,16.4951,16.5387,54468.0
2020-02-07 12:15:00,18.96,18.98,18.95,18.96,28768.0,16.5387,16.5562,16.53,16.5387,28768.0
2020-02-07 12:20:00,18.95,18.96,18.93,18.93,15558.0,16.53,16.5387,16.5126,16.5126,15558.0
2020-02-07 12:25:00,18.94,18.96,18.93,18.96,19086.0,16.5213,16.5387,16.5126,16.5387,19086.0
2020-02-07 12:30:00,18.95,18.95,18.93,18.93,37208.0,16.53,16.53,16.5126,16.5126,37208.0
2020-02-07 12:35:00,18.93,18.95,18.93,18.93,22360.0,16.5126,16.53,16.5126,16.5126,22360.0
2020-02-07 12:40:00,18.93,18.93,18.92,18.92,18338.0,16.5126,16.5126,16.5038,16.5038,18338.0
2020-02-07 12:45:00,18.93,18.93,18.89,18.9,22188.0,16.5126,16.5126,16.4777,16.4864,22188.0
2020-02-07 12:50:00,18.9,18.9,18.87,18.9,28954.0,16.4864,16.4864,16.4602,16.4864,28954.0
2020-02-07 12:55:00,18.89,18.91,18.88,18.88,32908.0,16.4777,16.4951,16.469,16.469,32908.0
2020-02-07 13:00:00,18.88,18.88,18.86,18.88,46880.0,16.469,16.469,16.4515,16.469,46880.0
2020-02-07 13:05:00,18.88,18.88,18.85,18.86,25540.0,16.469,16.469,16.4428,16.4515,25540.0
2020-02-07 13:10:00,18.87,18.88,18.86,18.86,21704.0,16.4602,16.469,16.4515,16.4515,21704.0
2020-02-07 13:15:00,18.86,18.87,18.85,18.85,14912.0,16.4515,16.4602,16.4428,16.4428,14912.0
2020-02-07 13:20:00,18.85,18.86,18.84,18.85,22402.0,16.4428,16.4515,16.4341,16.4428,22402.0
2020-02-07 13:25:00,18.85,18.85,18.85,18.85,73220.0,16.4428,16.4428,16.4428,16.4428,73220.0
2020-02-07 13:30:00,18.85,18.86,18.81,18.82,100816.0,16.4428,16.4515,16.4079,16.4166,100816.0
2020-02-07 13:35:00,18.82,18.85,18.82,18.83,65122.0,16.4166,16.4428,16.4166,16.4253,65122.0
2020-02-07 13:40:00,18.83,18.85,18.83,18.85,27118.0,16.4253,16.4428,16.4253,16.4428,27118.0
2020-02-07 13:45:00,18.85,18.86,18.84,18.84,28600.0,16.4428,16.4515,16.4341,16.4341,28600.0
2020-02-07 13:50:00,18.84,18.86,18.83,18.84,32284.0,16.4341,16.4515,16.4253,16.4341,32284.0
2020-02-07 13:55:00,18.84,18.84,18.81,18.82,28420.0,16.4341,16.4341,16.4079,16.4166,28420.0
2020-02-07 14:00:00,18.82,18.83,18.78,18.78,39148.0,16.4166,16.4253,16.3817,16.3817,39148.0
2020-02-07 14:05:00,18.78,18.8,18.77,18.79,44882.0,16.3817,16.3992,16.373,16.3904,44882.0
2020-02-07 14:10:00,18.79,18.79,18.78,18.79,30294.0,16.3904,16.3904,16.3817,16.3904,30294.0
2020-02-07 14:15:00,18.79,18.8,18.78,18.79,53222.0,16.3904,16.3992,16.3817,16.3904,53222.0
2020-02-07 14:20:00,18.79,18.8,18.78,18.78,72524.0,16.3904,16.3992,16.3817,16.3817,72524.0
2020-02-07 14:25:00,18.79,18.8,18.77,18.79,54704.0,16.3904,16.3992,16.373,16.3904,54704.0
2020-02-07 14:30:00,18.79,18.81,18.77,18.78,100816.0,16.3904,16.4079,16.373,16.3817,100816.0
2020-02-07 14:35:00,18.78,18.78,18.75,18.75,87568.0,16.3817,16.3817,16.3556,16.3556,87568.0
2020-02-07 14:40:00,18.75,18.77,18.74,18.76,134942.0,16.3556,16.373,16.3468,16.3643,134942.0
2020-02-07 14:45:00,18.76,18.76,18.74,18.75,29850.0,16.3643,16.3643,16.3468,16.3556,29850.0
2020-02-07 14:50:00,18.76,18.76,18.71,18.73,256612.0,16.3643,16.3643,16.3207,16.3381,256612.0
2020-02-07 14:55:00,18.73,18.74,18.7,18.7,78216.0,16.3381,16.3468,16.3119,16.3119,78216.0
2020-02-07 15:00:00,18.71,18.71,18.68,18.7,102992.0,16.3207,16.3207,16.2945,16.3119,102992.0
2020-02-07 15:05:00,18.7,18.71,18.68,18.69,42098.0,16.3119,16.3207,16.2945,16.3032,42098.0
2020-02-07 15:10:00,18.68,18.71,18.68,18.71,80702.0,16.2945,16.3207,16.2945,16.3207,80702.0
2020-02-07 15:15:00,18.71,18.74,18.71,18.72,58796.0,16.3207,16.3468,16.3207,16.3294,58796.0
2020-02-07 15:20:00,18.72,18.73,18.7,18.72,40088.0,16.3294,16.3381,16.3119,16.3294,40088.0
2020-02-07 15:25:00,18.71,18.74,18.71,18.72,51910.0,16.3207,16.3468,16.3207,16.3294,51910.0
2020-02-07 15:30:00,18.72,18.73,18.71,18.72,74888.0,16.3294,16.3381,16.3207,16.3294,74888.0
2020-02-07 15:35:00,18.73,18.73,18.7,18.72,68028.0,16.3381,16.3381,16.3119,16.3294,68028.0
2020-02-07 15:40:00,18.72,18.73,18.7,18.7,113496.0,16.3294,16.3381,16.3119,16.3119,113496.0
2020-02-07 15:45:00,18.7,18.71,18.68,18.69,146630.0,16.3119,16.3207,16.2945,16.3032,146630.0
2020-02-07 15:50:00,18.69,18.7,18.66,18.68,212874.0,16.3032,16.3119,16.277,16.2945,212874.0
2020-02-07 15:55:00,18.68,18.7,18.67,18.68,317362.0,16.2945,16.3119,16.2858,16.2945,317362.0
2020-02-10 09:30:00,18.58,18.64,18.54,18.6,170704.0,16.2073,16.2596,16.1724,16.2247,170704.0
2020-02-10 09:35:00,18.59,18.63,18.57,18.58,120556.0,16.216,16.2509,16.1985,16.2073,120556.0
2020-02-10 09:40:00,18.59,18.59,18.52,18.53,91788.0,16.216,16.216,16.1549,16.1636,91788.0
2020-02-10 09:45:00,18.53,18.53,18.44,18.47,114936.0,16.1636,16.1636,16.0851,16.1113,114936.0
2020-02-10 09:50:00,18.47,18.56,18.46,18.56,61524.0,16.1113,16.1898,16.1026,16.1898,61524.0
2020-02-10 09:55:00,18.56,18.59,18.55,18.58,49258.0,16.1898,16.216,16.1811,16.2073,49258.0
2020-02-10 10:00:00,18.58,18.59,18.55,18.55,48144.0,16.2073,16.216,16.1811,16.1811,48144.0
2020-02-10 10:05:00,18.55,18.56,18.53,18.56,64682.0,16.1811,16.1898,16.1636,16.1898,64682.0
2020-02-10 10:10:00,18.56,18.57,18.54,18.54,55768.0,16.1898,16.1985,16.1724,16.1724,55768.0
2020-02-10 10:15:00,18.54,18.56,18.52,18.56,43624.0,16.1724,16.1898,16.1549,16.1898,43624.0
2020-02-10 10:20:00,18.56,18.57,18.53,18.53,46564.0,16.1898,16.1985,16.1636,16.1636,46564.0
2020-02-10 10:25:00,18.54,18.59,18.53,18.58,104064.0,16.1724,16.216,16.1636,16.2073,104064.0
2020-02-10 10:30:00,18.58,18.61,18.58,18.6,144684.0,16.2073,16.2334,16.2073,16.2247,144684.0
2020-02-10 10:35:00,18.6,18.63,18.59,18.6,65058.0,16.2247,16.2509,16.216,16.2247,65058.0
2020-02-10 10:40:00,18.6,18.6,18.58,18.58,48336.0,16.2247,16.2247,16.2073,16.2073,48336.0
2020-02-10 10:45:00,18.58,18.59,18.56,18.58,41464.0,16.2073,16.216,16.1898,16.2073,41464.0
2020-02-10 10:50:00,18.59,18.59,18.55,18.56,79200.0,16.216,16.216,16.1811,16.1898,79200.0
2020-02-10 10:55:00,18.56,18.57,18.54,18.56,162092.0,16.1898,16.1985,16.1724,16.1898,162092.0
2020-02-10 11:00:00,18.56,18.57,18.53,18.56,90134.0,16.1898,16.1985,16.1636,16.1898,90134.0
2020-02-10 11:05:00,18.57,18.57,18.54,18.55,75658.0,16.1985,16.1985,16.1724,16.1811,75658.0
2020-02-10 11:10:00,18.55,18.55,18.53,18.54,52980.0,16.1811,16.1811,16.1636,16.1724,52980.0
2020-02-10 11:15:00,18.53,18.54,18.51,18.51,53656.0,16.1636,16.1724,16.1462,16.1462,53656.0
2020-02-10 11:20:00,18.51,18.56,18.51,18.56,146824.0,16.1462,16.1898,16.1462,16.1898,146824.0
2020-02-10 11:25:00,18.56,18.57,18.54,18.54,42768.0,16.1898,16.1985,16.1724,16.1724,42768.0
2020-02-10 11:30:00,18.54,18.54,18.47,18.47,199062.0,16.1724,16.1724,16.1113,16.1113,199062.0
2020-02-10 11:35:00,18.47,18.48,18.45,18.47,220388.0,16.1113,16.12,16.0939,16.1113,220388.0
2020-02-10 11:40:00,18.47,18.49,18.46,18.46,96200.0,16.1113,16.1288,16.1026,16.1026,96200.0
2020-02-10 11:45:00,18.47,18.5,18.46,18.48,84998.0,16.1113,16.1375,16.1026,16.12,84998.0
2020-02-10 11:50:00,18.48,18.48,18.44,18.45,57506.0,16.12,16.12,16.0851,16.0939,57506.0
2020-02-10 11:55:00,18.45,18.47,18.45,18.46,48218.0,16.0939,16.1113,16.0939,16.1026,48218.0
2020-02-10 12:00:00,18.46,18.46,18.41,18.42,105150.0,16.1026,16.1026,16.059,16.0677,105150.0
2020-02-10 12:05:00,18.42,18.42,18.4,18.41,33846.0,16.0677,16.0677,16.0502,16.059,33846.0
2020-02-10 12:10:00,18.41,18.42,18.4,18.4,48046.0,16.059,16.0677,16.0502,16.0502,48046.0
2020-02-10 12:15:00,18.4,18.41,18.38,18.39,38086.0,16.0502,16.059,16.0328,16.0415,38086.0
2020-02-10 12:20:00,18.39,18.39,18.38,18.38,22830.0,16.0415,16.0415,16.0328,16.0328,22830.0
2020-02-10 12:25:00,18.38,18.38,18.36,18.38,53044.0,16.0328,16.0328,16.0154,16.0328,53044.0
2020-02-10 12:30:00,18.38,18.38,18.35,18.36,89372.0,16.0328,16.0328,16.0066,16.0154,89372.0
2020-02-10 12:35:00,18.35,18.37,18.35,18.37,43326.0,16.0066,16.0241,16.0066,16.0241,43326.0
2020-02-10 12:40:00,18.36,18.38,18.36,18.38,35280.0,16.0154,16.0328,16.0154,16.0328,35280.0
2020-02-10 12:45:00,18.37,18.38,18.36,18.36,48660.0,16.0241,16.0328,16.0154,16.0154,48660.0
2020-02-10 12:50:00,18.36,18.38,18.36,18.38,44196.0,16.0154,16.0328,16.0154,16.0328,44196.0
2020-02-10 12:55:00,18.38,18.4,18.37,18.4,52578.0,16.0328,16.0502,16.0241,16.0502,52578.0
2020-02-10 13:00:00,18.4,18.4,18.37,18.38,49142.0,16.0502,16.0502,16.0241,16.0328,49142.0
2020-02-10 13:05:00,18.38,18.38,18.37,18.38,15522.0,16.0328,16.0328,16.0241,16.0328,15522.0
2020-02-10 13:10:00,18.38,18.4,18.37,18.39,58938.0,16.0328,16.0502,16.0241,16.0415,58938.0
2020-02-10 13:15:00,18.39,18.4,18.39,18.4,28542.0,16.0415,16.0502,16.0415,16.0502,28542.0
2020-02-10 13:20:00,18.39,18.39,18.38,18.38,60030.0,16.0415,16.0415,16.0328,16.0328,60030.0
2020-02-10 13:25:00,18.38,18.38,18.36,18.38,54396.0,16.0328,16.0328,16.0154,16.0328,54396.0
2020-02-10 13:30:00,18.38,18.41,18.37,18.41,96992.0,16.0328,16.059,16.0241,16.059,96992.0
2020-02-10 13:35:00,18.41,18.41,18.4,18.4,49292.0,16.059,16.059,16.0502,16.0502,49292.0
2020-02-10 13:40:00,18.4,18.41,18.38,18.41,95240.0,16.0502,16.059,16.0328,16.059,95240.0
2020-02-10 13:45:00,18.41,18.42,18.4,18.42,55302.0,16.059,16.0677,16.0502,16.0677,55302.0
2020-02-10 13:50:00,18.42,18.43,18.41,18.41,67832.0,16.0677,16.0764,16.059,16.059,67832.0
2020-02-10 13:55:00,18.41,18.42,18.41,18.41,36530.0,16.059,16.0677,16.059,16.059,36530.0
2020-02-10 14:00:00,18.41,18.41,18.38,18.38,71640.0,16.059,16.059,16.0328,16.0328,71640.0
2020-02-10 14:05:00,18.38,18.39,18.38,18.39,43914.0,16.0328,16.0415,16.0328,16.0415,43914.0
2020-02-10 14:10:00,18.39,18.4,18.38,18.39,41886.0,16.0415,16.0502,16.0328,16.0415,41886.0
2020-02-10 14:15:00,18.39,18.41,18.39,18.41,50986.0,16.0415,16.059,16.0415,16.059,50986.0
2020-02-10 14:20:00,18.41,18.42,18.4,18.4,73644.0,16.059,16.0677,16.0502,16.0502,73644.0
2020-02-10 14:25:00,18.4,18.42,18.4,18.42,27212.0,16.0502,16.0677,16.0502,16.0677,27212.0
2020-02-10 14:30:00,18.42,18.45,18.42,18.45,93596.0,16.0677,16.0939,16.0677,16.0939,93596.0
2020-02-10 14:35:00,18.45,18.45,18.43,18.43,80790.0,16.0939,16.0939,16.0764,16.0764,80790.0
2020-02-10 14:40:00,18.43,18.43,18.4,18.4,88518.0,16.0764,16.0764,16.0502,16.0502,88518.0
2020-02-10 14:45:00,18.4,18.43,18.39,18.42,46332.0,16.0502,16.0764,16.0415,16.0677,46332.0
2020-02-10 14:50:00,18.43,18.43,18.42,18.43,85530.0,16.0764,16.0764,16.0677,16.0764,85530.0
2020-02-10 14:55:00,18.43,18.45,18.43,18.45,48422.0,16.0764,16.0939,16.0764,16.0939,48422.0
2020-02-10 15:00:00,18.45,18.46,18.43,18.43,96902.0,16.0939,16.1026,16.0764,16.0764,96902.0
2020-02-10 15:05:00,18.43,18.46,18.43,18.45,112558.0,16.0764,16.1026,16.0764,16.0939,112558.0
2020-02-10 15:10:00,18.45,18.46,18.43,18.43,150826.0,16.0939,16.1026,16.0764,16.0764,150826.0
2020-02-10 15:15:00,18.43,18.43,18.41,18.41,92188.0,16.0764,16.0764,16.059,16.059,92188.0
2020-02-10 15:20:00,18.41,18.42,18.4,18.4,109158.0,16.059,16.0677,16.0502,16.0502,109158.0
2020-02-10 15:25:00,18.41,18.43,18.4,18.43,90474.0,16.059,16.0764,16.0502,16.0764,90474.0
2020-02-10 15:30:00,18.43,18.44,18.42,18.42,176128.0,16.0764,16.0851,16.0677,16.0677,176128.0
2020-02-10 15:35:00,18.42,18.45,18.42,18.45,137982.0,16.0677,16.0939,16.0677,16.0939,137982.0
2020-02-10 15:40:00,18.45,18.47,18.45,18.47,125728.0,16.0939,16.1113,16.0939,16.1113,125728.0
2020-02-10 15:45:00,18.47,18.47,18.45,18.46,205062.0,16.1113,16.1113,16.0939,16.1026,205062.0
2020-02-10 15:50:00,18.46,18.5,18.46,18.49,419130.0,16.1026,16.1375,16.1026,16.1288,419130.0
2020-02-10 15:55:00,18.48,18.49,18.46,18.47,498018.0,16.12,16.1288,16.1026,16.1113,498018.0
2020-02-11 09:30:00,18.54,18.66,18.54,18.56,96626.0,16.1724,16.277,16.1724,16.1898,96626.0
2020-02-11 09:35:00,18.56,18.6,18.55,18.6,103748.0,16.1898,16.2247,16.1811,16.2247,103748.0
2020-02-11 09:40:00,18.59,18.63,18.57,18.63,41130.0,16.216,16.2509,16.1985,16.2509,41130.0
2020-02-11 09:45:00,18.62,18.65,18.61,18.64,94672.0,16.2422,16.2683,16.2334,16.2596,94672.0
2020-02-11 09:50:00,18.64,18.66,18.61,18.62,106222.0,16.2596,16.277,16.2334,16.2422,106222.0
2020-02-11 09:55:00,18.62,18.71,18.62,18.69,54430.0,16.2422,16.3207,16.2422,16.3032,54430.0
2020-02-11 10:00:00,18.69,18.74,18.68,18.74,57870.0,16.3032,16.3468,16.2945,16.3468,57870.0
2020-02-11 10:05:00,18.74,18.77,18.72,18.77,55404.0,16.3468,16.373,16.3294,16.373,55404.0
2020-02-11 10:10:00,18.77,18.82,18.77,18.82,247992.0,16.373,16.4166,16.373,16.4166,247992.0
2020-02-11 10:15:00,18.82,18.82,18.74,18.75,146976.0,16.4166,16.4166,16.3468,16.3556,146976.0
2020-02-11 10:20:00,18.75,18.76,18.73,18.74,187324.0,16.3556,16.3643,16.3381,16.3468,187324.0
2020-02-11 10:25:00,18.74,18.83,18.74,18.81,112952.0,16.3468,16.4253,16.3468,16.4079,112952.0
2020-02-11 10:30:00,18.81,18.82,18.78,18.82,115618.0,16.4079,16.4166,16.3817,16.4166,115618.0
2020-02-11 10:35:00,18.82,18.82,18.79,18.8,81162.0,16.4166,16.4166,16.3904,16.3992,81162.0
2020-02-11 10:40:00,18.8,18.83,18.79,18.8,83732.0,16.3992,16.4253,16.3904,16.3992,83732.0
2020-02-11 10:45:00,18.81,18.83,18.81,18.81,32258.0,16.4079,16.4253,16.4079,16.4079,32258.0
2020-02-11 10:50:00,18.81,18.84,18.81,18.83,37762.0,16.4079,16.4341,16.4079,16.4253,37762.0
2020-02-11 10:55:00,18.83,18.85,18.81,18.82,56254.0,16.4253,16.4428,16.4079,16.4166,56254.0
2020-02-11 11:00:00,18.82,18.85,18.79,18.79,62080.0,16.4166,16.4428,16.3904,16.3904,62080.0
2020-02-11 11:05:00,18.78,18.81,18.75,18.78,145368.0,16.3817,16.4079,16.3556,16.3817,145368.0
2020-02-11 11:10:00,18.78,18.79,18.77,18.78,27340.0,16.3817,16.3904,16.373,16.3817,27340.0
2020-02-11 11:15:00,18.78,18.8,18.74,18.79,83738.0,16.3817,16.3992,16.3468,16.3904,83738.0
2020-02-11 11:20:00,18.8,18.8,18.76,18.76,127886.0,16.3992,16.3992,16.3643,16.3643,127886.0
2020-02-11 11:25:00,18.77,18.79,18.75,18.79,110626.0,16.373,16.3904,16.3556,16.3904,110626.0
2020-02-11 11:30:00,18.79,18.79,18.74,18.75,89524.0,16.3904,16.3904,16.3468,16.3556,89524.0
2020-02-11 11:35:00,18.75,18.78,18.75,18.76,54136.0,16.3556,16.3817,16.3556,16.3643,54136.0
2020-02-11 11:40:00,18.76,18.8,18.75,18.8,64068.0,16.3643,16.3992,16.3556,16.3992,64068.0
2020-02-11 11:45:00,18.79,18.8,18.78,18.8,49070.0,16.3904,16.3992,16.3817,16.3992,49070.0
2020-02-11 11:50:00,18.8,18.83,18.8,18.81,35774.0,16.3992,16.4253,16.3992,16.4079,35774.0
2020-02-11 11:55:00,18.82,18.82,18.79,18.79,42236.0,16.4166,16.4166,16.3904,16.3904,42236.0
2020-02-11 12:00:00,18.8,18.83,18.78,18.82,60336.0,16.3992,16.4253,16.3817,16.4166,60336.0
2020-02-11 12:05:00,18.82,18.85,18.81,18.85,23220.0,16.4166,16.4428,16.4079,16.4428,23220.0
2020-02-11 12:10:00,18.85,18.86,18.84,18.84,27472.0,16.4428,16.4515,16.4341,16.4341,27472.0
2020-02-11 12:15:00,18.84,18.87,18.84,18.86,33196.0,16.4341,16.4602,16.4341,16.4515,33196.0
2020-02-11 12:20:00,18.86,18.86,18.85,18.85,20496.0,16.4515,16.4515,16.4428,16.4428,20496.0
2020-02-11 12:25:00,18.85,18.86,18.85,18.85,18342.0,16.4428,16.4515,16.4428,16.4428,18342.0
2020-02-11 12:30:00,18.85,18.89,18.85,18.88,28762.0,16.4428,16.4777,16.4428,16.469,28762.0
2020-02-11 12:35:00,18.88,18.9,18.88,18.89,35190.0,16.469,16.4864,16.469,16.4777,35190.0
2020-02-11 12:40:00,18.89,18.89,18.86,18.88,21608.0,16.4777,16.4777,16.4515,16.469,21608.0
2020-02-11 12:45:00,18.87,18.87,18.86,18.86,21808.0,16.4602,16.4602,16.4515,16.4515,21808.0
2020-02-11 12:50:00,18.86,18.86,18.85,18.86,24774.0,16.4515,16.4515,16.4428,16.4515,24774.0
2020-02-11 12:55:00,18.86,18.89,18.86,18.89,27424.0,16.4515,16.4777,16.4515,16.4777,27424.0
2020-02-11 13:00:00,18.89,18.9,18.88,18.89,38486.0,16.4777,16.4864,16.469,16.4777,38486.0
2020-02-11 13:05:00,18.89,18.9,18.88,18.9,11170.0,16.4777,16.4864,16.469,16.4864,11170.0
2020-02-11 13:10:00,18.9,18.9,18.88,18.88,48142.0,16.4864,16.4864,16.469,16.469,48142.0
2020-02-11 13:15:00,18.88,18.88,18.87,18.88,51354.0,16.469,16.469,16.4602,16.469,51354.0
2020-02-11 13:20:00,18.88,18.88,18.86,18.88,46592.0,16.469,16.469,16.4515,16.469,46592.0
2020-02-11 13:25:00,18.87,18.92,18.87,18.92,86138.0,16.4602,16.5038,16.4602,16.5038,86138.0
2020-02-11 13:30:00,18.92,18.92,18.91,18.91,40448.0,16.5038,16.5038,16.4951,16.4951,40448.0
2020-02-11 13:35:00,18.91,18.93,18.9,18.9,83000.0,16.4951,16.5126,16.4864,16.4864,83000.0
2020-02-11 13:40:00,18.9,18.93,18.9,18.93,33472.0,16.4864,16.5126,16.4864,16.5126,33472.0
2020-02-11 13:45:00,18.92,18.93,18.92,18.93,59788.0,16.5038,16.5126,16.5038,16.5126,59788.0
2020-02-11 13:50:00,18.93,18.93,18.91,18.91,85736.0,16.5126,16.5126,16.4951,16.4951,85736.0
2020-02-11 13:55:00,18.91,18.96,18.91,18.93,81182.0,16.4951,16.5387,16.4951,16.5126,81182.0
2020-02-11 14:00:00,18.94,18.94,18.9,18.91,110134.0,16.5213,16.5213,16.4864,16.4951,110134.0
2020-02-11 14:05:00,18.91,18.92,18.9,18.92,36930.0,16.4951,16.5038,16.4864,16.5038,36930.0
2020-02-11 14:10:00,18.92,18.93,18.91,18.92,53686.0,16.5038,16.5126,16.4951,16.5038,53686.0
2020-02-11 14:15:00,18.92,18.93,18.91,18.93,77418.0,16.5038,16.5126,16.4951,16.5126,77418.0
2020-02-11 14:20:00,18.93,18.94,18.9,18.94,80902.0,16.5126,16.5213,16.4864,16.5213,80902.0
2020-02-11 14:25:00,18.94,18.97,18.93,18.97,94372.0,16.5213,16.5475,16.5126,16.5475,94372.0
2020-02-11 14:30:00,18.97,18.98,18.95,18.97,100472.0,16.5475,16.5562,16.53,16.5475,100472.0
2020-02-11 14:35:00,18.97,18.98,18.96,18.96,72358.0,16.5475,16.5562,16.5387,16.5387,72358.0
2020-02-11 14:40:00,18.96,18.97,18.95,18.96,124632.0,16.5387,16.5475,16.53,16.5387,124632.0
2020-02-11 14:45:00,18.95,18.95,18.93,18.94,88894.0,16.53,16.53,16.5126,16.5213,88894.0
2020-02-11 14:50:00,18.95,18.95,18.93,18.94,74742.0,16.53,16.53,16.5126,16.5213,74742.0
2020-02-11 14:55:00,18.94,18.94,18.91,18.92,93524.0,16.5213,16.5213,16.4951,16.5038,93524.0
2020-02-11 15:00:00,18.92,18.93,18.89,18.89,92406.0,16.5038,16.5126,16.4777,16.4777,92406.0
2020-02-11 15:05:00,18.9,18.92,18.88,18.88,86714.0,16.4864,16.5038,16.469,16.469,86714.0
2020-02-11 15:10:00,18.89,18.92,18.87,18.92,108376.0,16.4777,16.5038,16.4602,16.5038,108376.0
2020-02-11 15:15:00,18.92,18.93,18.89,18.89,177130.0,16.5038,16.5126,16.4777,16.4777,177130.0
2020-02-11 15:20:00,18.89,18.92,18.89,18.92,82582.0,16.4777,16.5038,16.4777,16.5038,82582.0
2020-02-11 15:25:00,18.92,18.92,18.89,18.91,110136.0,16.5038,16.5038,16.4777,16.4951,110136.0
2020-02-11 15:30:00,18.91,18.93,18.91,18.92,135522.0,16.4951,16.5126,16.4951,16.5038,135522.0
2020-02-11 15:35:00,18.92,18.93,18.91,18.92,109498.0,16.5038,16.5126,16.4951,16.5038,109498.0
2020-02-11 15:40:00,18.92,18.94,18.92,18.93,219908.0,16.5038,16.5213,16.5038,16.5126,219908.0
2020-02-11 15:45:00,18.93,18.95,18.92,18.93,260902.0,16.5126,16.53,16.5038,16.5126,260902.0
2020-02-11 15:50:00,18.93,18.94,18.91,18.93,451270.0,16.5126,16.5213,16.4951,16.5126,451270.0
2020-02-11 15:55:00,18.93,18.93,18.89,18.91,599258.0,16.5126,16.5126,16.4777,16.4951,599258.0
2020-02-12 09:30:00,18.95,19.15,18.95,19.13,232088.0,16.53,16.7045,16.53,16.687,232088.0
2020-02-12 09:35:00,19.14,19.14,19.06,19.06,121296.0,16.6957,16.6957,16.626,16.626,121296.0
2020-02-12 09:40:00,19.05,19.18,19.02,19.14,95102.0,16.6172,16.7306,16.5911,16.6957,95102.0
2020-02-12 09:45:00,19.14,19.14,19.1,19.11,24014.0,16.6957,16.6957,16.6609,16.6696,24014.0
2020-02-12 09:50:00,19.11,19.16,19.11,19.15,131666.0,16.6696,16.7132,16.6696,16.7045,131666.0
2020-02-12 09:55:00,19.15,19.18,19.14,19.15,51132.0,16.7045,16.7306,16.6957,16.7045,51132.0
2020-02-12 10:00:00,19.15,19.17,19.02,19.03,84346.0,16.7045,16.7219,16.5911,16.5998,84346.0
2020-02-12 10:05:00,19.03,19.09,19.03,19.09,65202.0,16.5998,16.6521,16.5998,16.6521,65202.0
2020-02-12 10:10:00,19.08,19.08,19.04,19.04,91530.0,16.6434,16.6434,16.6085,16.6085,91530.0
2020-02-12 10:15:00,19.04,19.07,19.03,19.07,28410.0,16.6085,16.6347,16.5998,16.6347,28410.0
2020-02-12 10:20:00,19.06,19.11,19.06,19.1,27202.0,16.626,16.6696,16.626,16.6609,27202.0
2020-02-12 10:25:00,19.1,19.11,19.08,19.11,23602.0,16.6609,16.6696,16.6434,16.6696,23602.0
2020-02-12 10:30:00,19.11,19.13,19.08,19.08,40024.0,16.6696,16.687,16.6434,16.6434,40024.0
2020-02-12 10:35:00,19.08,19.12,19.08,19.11,35270.0,16.6434,16.6783,16.6434,16.6696,35270.0
2020-02-12 10:40:00,19.12,19.12,19.08,19.09,42276.0,16.6783,16.6783,16.6434,16.6521,42276.0
2020-02-12 10:45:00,19.08,19.1,19.06,19.08,48226.0,16.6434,16.6609,16.626,16.6434,48226.0
2020-02-12 10:50:00,19.08,19.09,19.07,19.07,27922.0,16.6434,16.6521,16.6347,16.6347,27922.0
2020-02-12 10:55:00,19.07,19.08,19.05,19.07,48380.0,16.6347,16.6434,16.6172,16.6347,48380.0
2020-02-12 11:00:00,19.07,19.07,19.03,19.04,31666.0,16.6347,16.6347,16.5998,16.6085,31666.0
2020-02-12 11:05:00,19.03,19.03,19.0,19.0,30280.0,16.5998,16.5998,16.5736,16.5736,30280.0
2020-02-12 11:10:00,19.0,19.02,19.0,19.01,34682.0,16.5736,16.5911,16.5736,16.5823,34682.0
2020-02-12 11:15:00,19.0,19.05,19.0,19.05,26140.0,16.5736,16.6172,16.5736,16.6172,26140.0
2020-02-12 11:20:00,19.06,19.07,19.06,19.06,26726.0,16.626,16.6347,16.626,16.626,26726.0
2020-02-12 11:25:00,19.06,19.1,19.06,19.1,28476.0,16.626,16.6609,16.626,16.6609,28476.0
2020-02-12 11:30:00,19.1,19.11,19.09,19.1,25434.0,16.6609,16.6696,16.6521,16.6609,25434.0
2020-02-12 11:35:00,19.1,19.11,19.08,19.08,27244.0,16.6609,16.6696,16.6434,16.6434,27244.0
2020-02-12 11:40:00,19.08,19.11,19.07,19.11,35046.0,16.6434,16.6696,16.6347,16.6696,35046.0
2020-02-12 11:45:00,19.11,19.13,19.1,19.11,24612.0,16.6696,16.687,16.6609,16.6696,24612.0
2020-02-12 11:50:00,19.11,19.12,19.1,19.11,41500.0,16.6696,16.6783,16.6609,16.6696,41500.0
2020-02-12 11:55:00,19.11,19.11,19.1,19.11,17430.0,16.6696,16.6696,16.6609,16.6696,17430.0
2020-02-12 12:00:00,19.11,19.11,19.1,19.1,14662.0,16.6696,16.6696,16.6609,16.6609,14662.0
2020-02-12 12:05:00,19.1,19.11,19.1,19.11,9458.0,16.6609,16.6696,16.6609,16.6696,9458.0
2020-02-12 12:10:00,19.11,19.11,19.08,19.09,15460.0,16.6696,16.6696,16.6434,16.6521,15460.0
2020-02-12 12:15:00,19.09,19.09,19.08,19.09,12506.0,16.6521,16.6521,16.6434,16.6521,12506.0
2020-02-12 12:20:00,19.09,19.1,19.08,19.1,13864.0,16.6521,16.6609,16.6434,16.6609,13864.0
2020-02-12 12:25:00,19.1,19.1,19.08,19.09,9966.0,16.6609,16.6609,16.6434,16.6521,9966.0
2020-02-12 12:30:00,19.09,19.1,19.09,19.1,21042.0,16.6521,16.6609,16.6521,16.6609,21042.0
2020-02-12 12:35:00,19.1,19.1,19.08,19.1,23714.0,16.6609,16.6609,16.6434,16.6609,23714.0
2020-02-12 12:40:00,19.1,19.1,19.08,19.08,8904.0,16.6609,16.6609,16.6434,16.6434,8904.0
2020-02-12 12:45:00,19.09,19.1,19.09,19.1,5918.0,16.6521,16.6609,16.6521,16.6609,5918.0
2020-02-12 12:50:00,19.1,19.11,19.09,19.1,18666.0,16.6609,16.6696,16.6521,16.6609,18666.0
2020-02-12 12:55:00,19.09,19.1,19.09,19.1,11920.0,16.6521,16.6609,16.6521,16.6609,11920.0
2020-02-12 13:00:00,19.1,19.1,19.09,19.1,10468.0,16.6609,16.6609,16.6521,16.6609,10468.0
2020-02-12 13:05:00,19.1,19.11,19.09,19.1,17044.0,16.6609,16.6696,16.6521,16.6609,17044.0
2020-02-12 13:10:00,19.1,19.1,19.08,19.09,12896.0,16.6609,16.6609,16.6434,16.6521,12896.0
2020-02-12 13:15:00,19.09,19.1,19.08,19.08,4246.0,16.6521,16.6609,16.6434,16.6434,4246.0
2020-02-12 13:20:00,19.08,19.09,19.06,19.06,11036.0,16.6434,16.6521,16.626,16.626,11036.0
2020-02-12 13:25:00,19.06,19.07,19.05,19.07,17456.0,16.626,16.6347,16.6172,16.6347,17456.0
2020-02-12 13:30:00,19.07,19.09,19.07,19.09,29544.0,16.6347,16.6521,16.6347,16.6521,29544.0
2020-02-12 13:35:00,19.09,19.1,19.09,19.09,14040.0,16.6521,16.6609,16.6521,16.6521,14040.0
2020-02-12 13:40:00,19.09,19.09,19.08,19.09,12426.0,16.6521,16.6521,16.6434,16.6521,12426.0
2020-02-12 13:45:00,19.09,19.09,19.08,19.09,27262.0,16.6521,16.6521,16.6434,16.6521,27262.0
2020-02-12 13:50:00,19.08,19.09,19.08,19.08,16548.0,16.6434,16.6521,16.6434,16.6434,16548.0
2020-02-12 13:55:00,19.08,19.09,19.08,19.08,28614.0,16.6434,16.6521,16.6434,16.6434,28614.0
2020-02-12 14:00:00,19.08,19.11,19.08,19.1,72612.0,16.6434,16.6696,16.6434,16.6609,72612.0
2020-02-12 14:05:00,19.1,19.13,19.1,19.13,40914.0,16.6609,16.687,16.6609,16.687,40914.0
2020-02-12 14:10:00,19.13,19.13,19.11,19.11,13582.0,16.687,16.687,16.6696,16.6696,13582.0
2020-02-12 14:15:00,19.11,19.13,19.11,19.11,21720.0,16.6696,16.687,16.6696,16.6696,21720.0
2020-02-12 14:20:00,19.11,19.12,19.1,19.1,16074.0,16.6696,16.6783,16.6609,16.6609,16074.0
2020-02-12 14:25:00,19.1,19.1,19.08,19.09,17948.0,16.6609,16.6609,16.6434,16.6521,17948.0
2020-02-12 14:30:00,19.09,19.11,19.09,19.11,30774.0,16.6521,16.6696,16.6521,16.6696,30774.0
2020-02-12 14:35:00,19.11,19.11,19.1,19.1,20162.0,16.6696,16.6696,16.6609,16.6609,20162.0
2020-02-12 14:40:00,19.1,19.11,19.1,19.1,26630.0,16.6609,16.6696,16.6609,16.6609,26630.0
2020-02-12 14:45:00,19.11,19.14,19.1,19.13,38424.0,16.6696,16.6957,16.6609,16.687,38424.0
2020-02-12 14:50:00,19.13,19.13,19.11,19.13,8290.0,16.687,16.687,16.6696,16.687,8290.0
2020-02-12 14:55:00,19.12,19.13,19.11,19.13,21100.0,16.6783,16.687,16.6696,16.687,21100.0
2020-02-12 15:00:00,19.13,19.16,19.12,19.15,44378.0,16.687,16.7132,16.6783,16.7045,44378.0
2020-02-12 15:05:00,19.16,19.16,19.14,19.15,20926.0,16.7132,16.7132,16.6957,16.7045,20926.0
2020-02-12 15:10:00,19.15,19.16,19.14,19.15,46816.0,16.7045,16.7132,16.6957,16.7045,46816.0
2020-02-12 15:15:00,19.15,19.17,19.15,19.17,25488.0,16.7045,16.7219,16.7045,16.7219,25488.0
2020-02-12 15:20:00,19.17,19.19,19.17,19.19,49830.0,16.7219,16.7394,16.7219,16.7394,49830.0
2020-02-12 15:25:00,19.18,19.2,19.18,19.2,35970.0,16.7306,16.7481,16.7306,16.7481,35970.0
2020-02-12 15:30:00,19.2,19.2,19.17,19.18,86550.0,16.7481,16.7481,16.7219,16.7306,86550.0
2020-02-12 15:35:00,19.18,19.19,19.17,19.18,144582.0,16.7306,16.7394,16.7219,16.7306,144582.0
2020-02-12 15:40:00,19.18,19.18,19.17,19.18,48974.0,16.7306,16.7306,16.7219,16.7306,48974.0
2020-02-12 15:45:00,19.18,19.19,19.15,19.15,79484.0,16.7306,16.7394,16.7045,16.7045,79484.0
2020-02-12 15:50:00,19.16,19.2,19.15,19.2,178592.0,16.7132,16.7481,16.7045,16.7481,178592.0
2020-02-12 15:55:00,19.2,19.2,19.16,19.17,287122.0,16.7481,16.7481,16.7132,16.7219,287122.0
2020-02-13 09:30:00,19.08,19.1,19.0,19.05,132432.0,16.6434,16.6609,16.5736,16.6172,132432.0
2020-02-13 09:35:00,19.04,19.16,19.0,19.16,115288.0,16.6085,16.7132,16.5736,16.7132,115288.0
2020-02-13 09:40:00,19.16,19.18,19.13,19.15,119434.0,16.7132,16.7306,16.687,16.7045,119434.0
2020-02-13 09:45:00,19.16,19.21,19.16,19.18,59806.0,16.7132,16.7568,16.7132,16.7306,59806.0
2020-02-13 09:50:00,19.18,19.2,19.15,19.18,125390.0,16.7306,16.7481,16.7045,16.7306,125390.0
2020-02-13 09:55:00,19.18,19.21,19.14,19.15,132296.0,16.7306,16.7568,16.6957,16.7045,132296.0
2020-02-13 10:00:00,19.16,19.16,19.11,19.11,137190.0,16.7132,16.7132,16.6696,16.6696,137190.0
2020-02-13 10:05:00,19.13,19.21,19.12,19.2,40504.0,16.687,16.7568,16.6783,16.7481,40504.0
2020-02-13 10:10:00,19.2,19.24,19.2,19.23,33100.0,16.7481,16.783,16.7481,16.7743,33100.0
2020-02-13 10:15:00,19.23,19.24,19.21,19.23,45536.0,16.7743,16.783,16.7568,16.7743,45536.0
2020-02-13 10:20:00,19.23,19.23,19.19,19.19,32150.0,16.7743,16.7743,16.7394,16.7394,32150.0
2020-02-13 10:25:00,19.2,19.2,19.16,19.17,24920.0,16.7481,16.7481,16.7132,16.7219,24920.0
2020-02-13 10:30:00,19.18,19.18,19.13,19.14,29694.0,16.7306,16.7306,16.687,16.6957,29694.0
2020-02-13 10:35:00,19.13,19.16,19.11,19.16,21724.0,16.687,16.7132,16.6696,16.7132,21724.0
2020-02-13 10:40:00,19.16,19.21,19.16,19.17,18446.0,16.7132,16.7568,16.7132,16.7219,18446.0
2020-02-13 10:45:00,19.18,19.21,19.18,19.2,14588.0,16.7306,16.7568,16.7306,16.7481,14588.0
2020-02-13 10:50:00,19.21,19.23,19.21,19.21,16130.0,16.7568,16.7743,16.7568,16.7568,16130.0
2020-02-13 10:55:00,19.21,19.22,19.18,19.2,28802.0,16.7568,16.7655,16.7306,16.7481,28802.0
2020-02-13 11:00:00,19.2,19.21,19.18,19.18,29360.0,16.7481,16.7568,16.7306,16.7306,29360.0
2020-02-13 11:05:00,19.18,19.18,19.15,19.16,19806.0,16.7306,16.7306,16.7045,16.7132,19806.0
2020-02-13 11:10:00,19.16,19.16,19.14,19.14,14858.0,16.7132,16.7132,16.6957,16.6957,14858.0
2020-02-13 11:15:00,19.14,19.14,19.11,19.14,47162.0,16.6957,16.6957,16.6696,16.6957,47162.0
2020-02-13 11:20:00,19.15,19.17,19.15,19.16,19288.0,16.7045,16.7219,16.7045,16.7132,19288.0
2020-02-13 11:25:00,19.16,19.17,19.11,19.13,37290.0,16.7132,16.7219,16.6696,16.687,37290.0
2020-02-13 11:30:00,19.13,19.14,19.11,19.14,31564.0,16.687,16.6957,16.6696,16.6957,31564.0
2020-02-13 11:35:00,19.14,19.17,19.13,19.16,21398.0,16.6957,16.7219,16.687,16.7132,21398.0
2020-02-13 11:40:00,19.16,19.18,19.15,19.16,13376.0,16.7132,16.7306,16.7045,16.7132,13376.0
2020-02-13 11:45:00,19.16,19.16,19.14,19.15,16360.0,16.7132,16.7132,16.6957,16.7045,16360.0
2020-02-13 11:50:00,19.15,19.16,19.14,19.15,16188.0,16.7045,16.7132,16.6957,16.7045,16188.0
2020-02-13 11:55:00,19.15,19.18,19.15,19.18,29190.0,16.7045,16.7306,16.7045,16.7306,29190.0
2020-02-13 12:00:00,19.18,19.21,19.18,19.19,34534.0,16.7306,16.7568,16.7306,16.7394,34534.0
2020-02-13 12:05:00,19.18,19.22,19.17,19.22,18222.0,16.7306,16.7655,16.7219,16.7655,18222.0
2020-02-13 12:10:00,19.22,19.22,19.21,19.21,9346.0,16.7655,16.7655,16.7568,16.7568,9346.0
2020-02-13 12:15:00,19.2,19.23,19.2,19.21,19472.0,16.7481,16.7743,16.7481,16.7568,19472.0
2020-02-13 12:20:00,19.2,19.21,19.2,19.2,16638.0,16.7481,16.7568,16.7481,16.7481,16638.0
2020-02-13 12:25:00,19.21,19.22,19.2,19.21,8742.0,16.7568,16.7655,16.7481,16.7568,8742.0
2020-02-13 12:30:00,19.21,19.22,19.19,19.2,22372.0,16.7568,16.7655,16.7394,16.7481,22372.0
2020-02-13 12:35:00,19.2,19.2,19.17,19.17,27182.0,16.7481,16.7481,16.7219,16.7219,27182.0
2020-02-13 12:40:00,19.17,19.18,19.15,19.16,17482.0,16.7219,16.7306,16.7045,16.7132,17482.0
2020-02-13 12:45:00,19.16,19.18,19.16,19.16,16520.0,16.7132,16.7306,16.7132,16.7132,16520.0
2020-02-13 12:50:00,19.17,19.18,19.17,19.17,6596.0,16.7219,16.7306,16.7219,16.7219,6596.0
2020-02-13 12:55:00,19.17,19.17,19.12,19.13,26912.0,16.7219,16.7219,16.6783,16.687,26912.0
2020-02-13 13:00:00,19.13,19.15,19.13,19.15,16832.0,16.687,16.7045,16.687,16.7045,16832.0
2020-02-13 13:05:00,19.15,19.15,19.13,19.13,11418.0,16.7045,16.7045,16.687,16.687,11418.0
2020-02-13 13:10:00,19.13,19.15,19.13,19.13,18652.0,16.687,16.7045,16.687,16.687,18652.0
2020-02-13 13:15:00,19.14,19.14,19.11,19.13,17008.0,16.6957,16.6957,16.6696,16.687,17008.0
2020-02-13 13:20:00,19.13,19.16,19.13,19.16,13582.0,16.687,16.7132,16.687,16.7132,13582.0
2020-02-13 13:25:00,19.16,19.17,19.16,19.16,8726.0,16.7132,16.7219,16.7132,16.7132,8726.0
2020-02-13 13:30:00,19.16,19.17,19.14,19.14,20950.0,16.7132,16.7219,16.6957,16.6957,20950.0
2020-02-13 13:35:00,19.14,19.16,19.14,19.15,9400.0,16.6957,16.7132,16.6957,16.7045,9400.0
2020-02-13 13:40:00,19.16,19.19,19.16,19.18,11060.0,16.7132,16.7394,16.7132,16.7306,11060.0
2020-02-13 13:45:00,19.18,19.2,19.18,19.2,14500.0,16.7306,16.7481,16.7306,16.7481,14500.0
2020-02-13 13:50:00,19.2,19.2,19.17,19.17,25874.0,16.7481,16.7481,16.7219,16.7219,25874.0
2020-02-13 13:55:00,19.17,19.2,19.17,19.2,26700.0,16.7219,16.7481,16.7219,16.7481,26700.0
2020-02-13 14:00:00,19.2,19.2,19.18,19.2,58266.0,16.7481,16.7481,16.7306,16.7481,58266.0
2020-02-13 14:05:00,19.2,19.21,19.18,19.18,24380.0,16.7481,16.7568,16.7306,16.7306,24380.0
2020-02-13 14:10:00,19.18,19.19,19.16,19.18,23838.0,16.7306,16.7394,16.7132,16.7306,23838.0
2020-02-13 14:15:00,19.18,19.2,19.18,19.2,23232.0,16.7306,16.7481,16.7306,16.7481,23232.0
2020-02-13 14:20:00,19.2,19.21,19.2,19.2,22912.0,16.7481,16.7568,16.7481,16.7481,22912.0
2020-02-13 14:25:00,19.2,19.2,19.19,19.2,16494.0,16.7481,16.7481,16.7394,16.7481,16494.0
2020-02-13 14:30:00,19.2,19.2,19.18,19.18,20734.0,16.7481,16.7481,16.7306,16.7306,20734.0
2020-02-13 14:35:00,19.18,19.18,19.17,19.17,15484.0,16.7306,16.7306,16.7219,16.7219,15484.0
2020-02-13 14:40:00,19.17,19.18,19.17,19.18,14152.0,16.7219,16.7306,16.7219,16.7306,14152.0
2020-02-13 14:45:00,19.18,19.18,19.16,19.16,24754.0,16.7306,16.7306,16.7132,16.7132,24754.0
2020-02-13 14:50:00,19.16,19.18,19.16,19.17,16996.0,16.7132,16.7306,16.7132,16.7219,16996.0
2020-02-13 14:55:00,19.18,19.18,19.16,19.16,51562.0,16.7306,16.7306,16.7132,16.7132,51562.0
2020-02-13 15:00:00,19.17,19.18,19.13,19.14,28046.0,16.7219,16.7306,16.687,16.6957,28046.0
2020-02-13 15:05:00,19.14,19.15,19.14,19.15,21142.0,16.6957,16.7045,16.6957,16.7045,21142.0
2020-02-13 15:10:00,19.15,19.15,19.11,19.11,40636.0,16.7045,16.7045,16.6696,16.6696,40636.0
2020-02-13 15:15:00,19.11,19.14,19.11,19.14,17288.0,16.6696,16.6957,16.6696,16.6957,17288.0
2020-02-13 15:20:00,19.14,19.15,19.13,19.14,19154.0,16.6957,16.7045,16.687,16.6957,19154.0
2020-02-13 15:25:00,19.14,19.15,19.12,19.12,22746.0,16.6957,16.7045,16.6783,16.6783,22746.0
2020-02-13 15:30:00,19.12,19.13,19.11,19.12,43004.0,16.6783,16.687,16.6696,16.6783,43004.0
2020-02-13 15:35:00,19.12,19.13,19.08,19.08,46000.0,16.6783,16.687,16.6434,16.6434,46000.0
2020-02-13 15:40:00,19.09,19.1,19.08,19.09,28256.0,16.6521,16.6609,16.6434,16.6521,28256.0
2020-02-13 15:45:00,19.09,19.11,19.08,19.1,37142.0,16.6521,16.6696,16.6434,16.6609,37142.0
2020-02-13 15:50:00,19.1,19.13,19.09,19.11,125408.0,16.6609,16.687,16.6521,16.6696,125408.0
2020-02-13 15:55:00,19.11,19.13,19.1,19.13,191888.0,16.6696,16.687,16.6609,16.687,191888.0
2020-02-14 09:30:00,19.11,19.16,19.03,19.05,87920.0,16.6696,16.7132,16.5998,16.6172,87920.0
2020-02-14 09:35:00,19.05,19.06,19.02,19.04,43766.0,16.6172,16.626,16.5911,16.6085,43766.0
2020-02-14 09:40:00,19.04,19.04,19.0,19.03,22564.0,16.6085,16.6085,16.5736,16.5998,22564.0
2020-02-14 09:45:00,19.03,19.06,19.03,19.05,18596.0,16.5998,16.626,16.5998,16.6172,18596.0
2020-02-14 09:50:00,19.06,19.12,19.06,19.11,25232.0,16.626,16.6783,16.626,16.6696,25232.0
2020-02-14 09:55:00,19.11,19.16,19.11,19.15,42146.0,16.6696,16.7132,16.6696,16.7045,42146.0
2020-02-14 10:00:00,19.15,19.18,19.15,19.17,48280.0,16.7045,16.7306,16.7045,16.7219,48280.0
2020-02-14 10:05:00,19.16,19.16,19.11,19.15,41778.0,16.7132,16.7132,16.6696,16.7045,41778.0
2020-02-14 10:10:00,19.15,19.19,19.14,19.17,72642.0,16.7045,16.7394,16.6957,16.7219,72642.0
2020-02-14 10:15:00,19.17,19.27,19.17,19.26,173932.0,16.7219,16.8091,16.7219,16.8004,173932.0
2020-02-14 10:20:00,19.27,19.29,19.24,19.24,80160.0,16.8091,16.8266,16.783,16.783,80160.0
2020-02-14 10:25:00,19.24,19.25,19.23,19.25,47262.0,16.783,16.7917,16.7743,16.7917,47262.0
2020-02-14 10:30:00,19.25,19.26,19.23,19.25,45082.0,16.7917,16.8004,16.7743,16.7917,45082.0
2020-02-14 10:35:00,19.25,19.25,19.24,19.25,24466.0,16.7917,16.7917,16.783,16.7917,24466.0
2020-02-14 10:40:00,19.25,19.25,19.21,19.21,25456.0,16.7917,16.7917,16.7568,16.7568,25456.0
2020-02-14 10:45:00,19.2,19.22,19.18,19.19,43372.0,16.7481,16.7655,16.7306,16.7394,43372.0
2020-02-14 10:50:00,19.2,19.2,19.17,19.17,19478.0,16.7481,16.7481,16.7219,16.7219,19478.0
2020-02-14 10:55:00,19.17,19.19,19.17,19.18,23906.0,16.7219,16.7394,16.7219,16.7306,23906.0
2020-02-14 11:00:00,19.18,19.18,19.15,19.15,44892.0,16.7306,16.7306,16.7045,16.7045,44892.0
2020-02-14 11:05:00,19.15,19.15,19.13,19.15,29440.0,16.7045,16.7045,16.687,16.7045,29440.0
2020-02-14 11:10:00,19.16,19.21,19.16,19.21,18336.0,16.7132,16.7568,16.7132,16.7568,18336.0
2020-02-14 11:15:00,19.21,19.23,19.2,19.21,19876.0,16.7568,16.7743,16.7481,16.7568,19876.0
2020-02-14 11:20:00,19.21,19.23,19.21,19.23,12720.0,16.7568,16.7743,16.7568,16.7743,12720.0
2020-02-14 11:25:00,19.23,19.24,19.22,19.22,14884.0,16.7743,16.783,16.7655,16.7655,14884.0
2020-02-14 11:30:00,19.22,19.24,19.22,19.23,18012.0,16.7655,16.783,16.7655,16.7743,18012.0
2020-02-14 11:35:00,19.23,19.24,19.21,19.21,22168.0,16.7743,16.783,16.7568,16.7568,22168.0
2020-02-14 11:40:00,19.22,19.22,19.18,19.19,9982.0,16.7655,16.7655,16.7306,16.7394,9982.0
2020-02-14 11:45:00,19.19,19.19,19.17,19.17,14600.0,16.7394,16.7394,16.7219,16.7219,14600.0
2020-02-14 11:50:00,19.17,19.18,19.16,19.17,16620.0,16.7219,16.7306,16.7132,16.7219,16620.0
2020-02-14 11:55:00,19.17,19.18,19.17,19.17,18304.0,16.7219,16.7306,16.7219,16.7219,18304.0
2020-02-14 12:00:00,19.17,19.18,19.17,19.18,13120.0,16.7219,16.7306,16.7219,16.7306,13120.0
2020-02-14 12:05:00,19.18,19.18,19.16,19.17,28238.0,16.7306,16.7306,16.7132,16.7219,28238.0
2020-02-14 12:10:00,19.17,19.17,19.15,19.17,18770.0,16.7219,16.7219,16.7045,16.7219,18770.0
2020-02-14 12:15:00,19.17,19.18,19.17,19.18,27906.0,16.7219,16.7306,16.7219,16.7306,27906.0
2020-02-14 12:20:00,19.18,19.18,19.16,19.18,33808.0,16.7306,16.7306,16.7132,16.7306,33808.0
2020-02-14 12:25:00,19.18,19.19,19.16,19.17,23708.0,16.7306,16.7394,16.7132,16.7219,23708.0
2020-02-14 12:30:00,19.17,19.17,19.15,19.15,39094.0,16.7219,16.7219,16.7045,16.7045,39094.0
2020-02-14 12:35:00,19.15,19.15,19.13,19.14,16606.0,16.7045,16.7045,16.687,16.6957,16606.0
2020-02-14 12:40:00,19.14,19.14,19.11,19.11,27328.0,16.6957,16.6957,16.6696,16.6696,27328.0
2020-02-14 12:45:00,19.11,19.12,19.11,19.11,20704.0,16.6696,16.6783,16.6696,16.6696,20704.0
2020-02-14 12:50:00,19.11,19.12,19.11,19.12,13998.0,16.6696,16.6783,16.6696,16.6783,13998.0
2020-02-14 12:55:00,19.12,19.14,19.11,19.13,21884.0,16.6783,16.6957,16.6696,16.687,21884.0
2020-02-14 13:00:00,19.14,19.15,19.12,19.12,39106.0,16.6957,16.7045,16.6783,16.6783,39106.0
2020-02-14 13:05:00,19.13,19.13,19.09,19.09,24800.0,16.687,16.687,16.6521,16.6521,24800.0
2020-02-14 13:10:00,19.09,19.11,19.09,19.1,18996.0,16.6521,16.6696,16.6521,16.6609,18996.0
2020-02-14 13:15:00,19.11,19.11,19.09,19.09,20352.0,16.6696,16.6696,16.6521,16.6521,20352.0
2020-02-14 13:20:00,19.09,19.1,19.09,19.1,18282.0,16.6521,16.6609,16.6521,16.6609,18282.0
2020-02-14 13:25:00,19.1,19.11,19.09,19.11,19858.0,16.6609,16.6696,16.6521,16.6696,19858.0
2020-02-14 13:30:00,19.1,19.11,19.1,19.1,32596.0,16.6609,16.6696,16.6609,16.6609,32596.0
2020-02-14 13:35:00,19.11,19.13,19.1,19.11,39936.0,16.6696,16.687,16.6609,16.6696,39936.0
2020-02-14 13:40:00,19.11,19.13,19.11,19.13,18572.0,16.6696,16.687,16.6696,16.687,18572.0
2020-02-14 13:45:00,19.12,19.14,19.11,19.11,33542.0,16.6783,16.6957,16.6696,16.6696,33542.0
2020-02-14 13:50:00,19.11,19.12,19.11,19.11,15668.0,16.6696,16.6783,16.6696,16.6696,15668.0
2020-02-14 13:55:00,19.11,19.11,19.09,19.11,90072.0,16.6696,16.6696,16.6521,16.6696,90072.0
2020-02-14 14:00:00,19.11,19.13,19.09,19.11,112614.0,16.6696,16.687,16.6521,16.6696,112614.0
2020-02-14 14:05:00,19.11,19.13,19.11,19.13,26302.0,16.6696,16.687,16.6696,16.687,26302.0
2020-02-14 14:10:00,19.13,19.14,19.12,19.13,32466.0,16.687,16.6957,16.6783,16.687,32466.0
2020-02-14 14:15:00,19.12,19.13,19.1,19.11,17602.0,16.6783,16.687,16.6609,16.6696,17602.0
2020-02-14 14:20:00,19.11,19.13,19.11,19.13,16338.0,16.6696,16.687,16.6696,16.687,16338.0
2020-02-14 14:25:00,19.13,19.16,19.12,19.15,23420.0,16.687,16.7132,16.6783,16.7045,23420.0
2020-02-14 14:30:00,19.15,19.18,19.15,19.17,45248.0,16.7045,16.7306,16.7045,16.7219,45248.0
2020-02-14 14:35:00,19.18,19.2,19.17,19.2,92430.0,16.7306,16.7481,16.7219,16.7481,92430.0
2020-02-14 14:40:00,19.19,19.2,19.17,19.18,36574.0,16.7394,16.7481,16.7219,16.7306,36574.0
2020-02-14 14:45:00,19.18,19.19,19.17,19.18,43964.0,16.7306,16.7394,16.7219,16.7306,43964.0
2020-02-14 14:50:00,19.17,19.18,19.16,19.16,35828.0,16.7219,16.7306,16.7132,16.7132,35828.0
2020-02-14 14:55:00,19.16,19.17,19.16,19.17,46200.0,16.7132,16.7219,16.7132,16.7219,46200.0
2020-02-14 15:00:00,19.17,19.18,19.17,19.17,78452.0,16.7219,16.7306,16.7219,16.7219,78452.0
2020-02-14 15:05:00,19.17,19.17,19.16,19.16,53570.0,16.7219,16.7219,16.7132,16.7132,53570.0
2020-02-14 15:10:00,19.16,19.17,19.11,19.13,54322.0,16.7132,16.7219,16.6696,16.687,54322.0
2020-02-14 15:15:00,19.14,19.15,19.13,19.13,89286.0,16.6957,16.7045,16.687,16.687,89286.0
2020-02-14 15:20:00,19.13,19.16,19.12,19.15,52316.0,16.687,16.7132,16.6783,16.7045,52316.0
2020-02-14 15:25:00,19.14,19.15,19.13,19.15,56132.0,16.6957,16.7045,16.687,16.7045,56132.0
2020-02-14 15:30:00,19.15,19.16,19.13,19.15,31668.0,16.7045,16.7132,16.687,16.7045,31668.0
2020-02-14 15:35:00,19.15,19.17,19.14,19.16,53566.0,16.7045,16.7219,16.6957,16.7132,53566.0
2020-02-14 15:40:00,19.17,19.17,19.14,19.15,51620.0,16.7219,16.7219,16.6957,16.7045,51620.0
2020-02-14 15:45:00,19.15,19.18,19.15,19.17,82456.0,16.7045,16.7306,16.7045,16.7219,82456.0
2020-02-14 15:50:00,19.17,19.2,19.15,19.17,268288.0,16.7219,16.7481,16.7045,16.7219,268288.0
2020-02-14 15:55:00,19.17,19.18,19.15,19.16,411126.0,16.7219,16.7306,16.7045,16.7132,411126.0
2020-02-18 09:30:00,19.14,19.2,19.08,19.15,133642.0,16.6957,16.7481,16.6434,16.7045,133642.0
2020-02-18 09:35:00,19.15,19.18,19.14,19.14,40682.0,16.7045,16.7306,16.6957,16.6957,40682.0
2020-02-18 09:40:00,19.13,19.18,19.13,19.14,12876.0,16.687,16.7306,16.687,16.6957,12876.0
2020-02-18 09:45:00,19.15,19.19,19.14,19.17,78726.0,16.7045,16.7394,16.6957,16.7219,78726.0
2020-02-18 09:50:00,19.16,19.17,19.15,19.16,19192.0,16.7132,16.7219,16.7045,16.7132,19192.0
2020-02-18 09:55:00,19.16,19.17,19.13,19.16,16870.0,16.7132,16.7219,16.687,16.7132,16870.0
2020-02-18 10:00:00,19.16,19.2,19.15,19.18,18384.0,16.7132,16.7481,16.7045,16.7306,18384.0
2020-02-18 10:05:00,19.18,19.2,19.17,19.17,47664.0,16.7306,16.7481,16.7219,16.7219,47664.0
2020-02-18 10:10:00,19.18,19.22,19.17,19.2,20012.0,16.7306,16.7655,16.7219,16.7481,20012.0
2020-02-18 10:15:00,19.2,19.2,19.17,19.18,45756.0,16.7481,16.7481,16.7219,16.7306,45756.0
2020-02-18 10:20:00,19.19,19.2,19.17,19.18,38102.0,16.7394,16.7481,16.7219,16.7306,38102.0
2020-02-18 10:25:00,19.18,19.18,19.09,19.09,42118.0,16.7306,16.7306,16.6521,16.6521,42118.0
2020-02-18 10:30:00,19.09,19.14,19.09,19.14,29098.0,16.6521,16.6957,16.6521,16.6957,29098.0
2020-02-18 10:35:00,19.14,19.15,19.12,19.13,19574.0,16.6957,16.7045,16.6783,16.687,19574.0
2020-02-18 10:40:00,19.12,19.13,19.11,19.13,28338.0,16.6783,16.687,16.6696,16.687,28338.0
2020-02-18 10:45:00,19.13,19.17,19.13,19.16,15422.0,16.687,16.7219,16.687,16.7132,15422.0
2020-02-18 10:50:00,19.16,19.16,19.14,19.16,71416.0,16.7132,16.7132,16.6957,16.7132,71416.0
2020-02-18 10:55:00,19.16,19.16,19.11,19.12,41214.0,16.7132,16.7132,16.6696,16.6783,41214.0
2020-02-18 11:00:00,19.12,19.13,19.1,19.1,31634.0,16.6783,16.687,16.6609,16.6609,31634.0
2020-02-18 11:05:00,19.09,19.1,19.05,19.05,24948.0,16.6521,16.6609,16.6172,16.6172,24948.0
2020-02-18 11:10:00,19.06,19.06,19.02,19.03,31118.0,16.626,16.626,16.5911,16.5998,31118.0
2020-02-18 11:15:00,19.03,19.04,19.0,19.02,47892.0,16.5998,16.6085,16.5736,16.5911,47892.0
2020-02-18 11:20:00,19.02,19.03,18.99,19.0,39834.0,16.5911,16.5998,16.5649,16.5736,39834.0
2020-02-18 11:25:00,19.0,19.01,18.99,19.01,27636.0,16.5736,16.5823,16.5649,16.5823,27636.0
2020-02-18 11:30:00,19.01,19.04,19.0,19.03,39142.0,16.5823,16.6085,16.5736,16.5998,39142.0
2020-02-18 11:35:00,19.03,19.04,19.0,19.01,40906.0,16.5998,16.6085,16.5736,16.5823,40906.0
2020-02-18 11:40:00,19.01,19.02,18.97,18.97,33828.0,16.5823,16.5911,16.5475,16.5475,33828.0
2020-02-18 11:45:00,18.98,18.99,18.97,18.97,41756.0,16.5562,16.5649,16.5475,16.5475,41756.0
2020-02-18 11:50:00,18.98,19.0,18.97,18.98,27464.0,16.5562,16.5736,16.5475,16.5562,27464.0
2020-02-18 11:55:00,18.99,18.99,18.93,18.94,40164.0,16.5649,16.5649,16.5126,16.5213,40164.0
2020-02-18 12:00:00,18.94,18.96,18.94,18.96,33608.0,16.5213,16.5387,16.5213,16.5387,33608.0
2020-02-18 12:05:00,18.96,19.0,18.96,18.99,32466.0,16.5387,16.5736,16.5387,16.5649,32466.0
2020-02-18 12:10:00,18.99,19.0,18.98,18.99,33784.0,16.5649,16.5736,16.5562,16.5649,33784.0
2020-02-18 12:15:00,19.0,19.0,18.99,19.0,76178.0,16.5736,16.5736,16.5649,16.5736,76178.0
2020-02-18 12:20:00,19.0,19.0,18.98,18.99,33674.0,16.5736,16.5736,16.5562,16.5649,33674.0
2020-02-18 12:25:00,18.99,18.99,18.97,18.97,16054.0,16.5649,16.5649,16.5475,16.5475,16054.0
2020-02-18 12:30:00,18.97,19.0,18.97,19.0,29376.0,16.5475,16.5736,16.5475,16.5736,29376.0
2020-02-18 12:35:00,18.99,19.01,18.99,19.01,29238.0,16.5649,16.5823,16.5649,16.5823,29238.0
2020-02-18 12:40:00,19.02,19.03,19.01,19.02,15256.0,16.5911,16.5998,16.5823,16.5911,15256.0
2020-02-18 12:45:00,19.02,19.02,19.0,19.0,19856.0,16.5911,16.5911,16.5736,16.5736,19856.0
2020-02-18 12:50:00,19.0,19.03,19.0,19.02,30806.0,16.5736,16.5998,16.5736,16.5911,30806.0
2020-02-18 12:55:00,19.02,19.02,19.01,19.02,8678.0,16.5911,16.5911,16.5823,16.5911,8678.0
2020-02-18 13:00:00,19.02,19.06,19.02,19.05,30368.0,16.5911,16.626,16.5911,16.6172,30368.0
2020-02-18 13:05:00,19.05,19.06,19.05,19.06,8400.0,16.6172,16.626,16.6172,16.626,8400.0
2020-02-18 13:10:00,19.06,19.06,19.05,19.05,16528.0,16.626,16.626,16.6172,16.6172,16528.0
2020-02-18 13:15:00,19.05,19.06,19.05,19.06,10804.0,16.6172,16.626,16.6172,16.626,10804.0
2020-02-18 13:20:00,19.06,19.07,19.05,19.06,10580.0,16.626,16.6347,16.6172,16.626,10580.0
2020-02-18 13:25:00,19.07,19.07,19.05,19.05,7950.0,16.6347,16.6347,16.6172,16.6172,7950.0
2020-02-18 13:30:00,19.06,19.09,19.05,19.07,33938.0,16.626,16.6521,16.6172,16.6347,33938.0
2020-02-18 13:35:00,19.06,19.08,19.06,19.08,13090.0,16.626,16.6434,16.626,16.6434,13090.0
2020-02-18 13:40:00,19.09,19.09,19.07,19.07,22274.0,16.6521,16.6521,16.6347,16.6347,22274.0
2020-02-18 13:45:00,19.07,19.09,19.07,19.08,13402.0,16.6347,16.6521,16.6347,16.6434,13402.0
2020-02-18 13:50:00,19.08,19.09,19.07,19.07,13646.0,16.6434,16.6521,16.6347,16.6347,13646.0
2020-02-18 13:55:00,19.07,19.1,19.07,19.1,18052.0,16.6347,16.6609,16.6347,16.6609,18052.0
2020-02-18 14:00:00,19.1,19.11,19.09,19.11,16560.0,16.6609,16.6696,16.6521,16.6696,16560.0
2020-02-18 14:05:00,19.11,19.11,19.08,19.08,24976.0,16.6696,16.6696,16.6434,16.6434,24976.0
2020-02-18 14:10:00,19.08,19.09,19.08,19.09,11018.0,16.6434,16.6521,16.6434,16.6521,11018.0
2020-02-18 14:15:00,19.09,19.11,19.09,19.1,21230.0,16.6521,16.6696,16.6521,16.6609,21230.0
2020-02-18 14:20:00,19.11,19.13,19.09,19.13,29006.0,16.6696,16.687,16.6521,16.687,29006.0
2020-02-18 14:25:00,19.13,19.15,19.13,19.14,32734.0,16.687,16.7045,16.687,16.6957,32734.0
2020-02-18 14:30:00,19.14,19.15,19.14,19.15,42370.0,16.6957,16.7045,16.6957,16.7045,42370.0
2020-02-18 14:35:00,19.15,19.16,19.14,19.15,46576.0,16.7045,16.7132,16.6957,16.7045,46576.0
2020-02-18 14:40:00,19.15,19.17,19.15,19.17,17470.0,16.7045,16.7219,16.7045,16.7219,17470.0
2020-02-18 14:45:00,19.16,19.17,19.15,19.16,22766.0,16.7132,16.7219,16.7045,16.7132,22766.0
2020-02-18 14:50:00,19.16,19.17,19.15,19.16,38106.0,16.7132,16.7219,16.7045,16.7132,38106.0
2020-02-18 14:55:00,19.16,19.18,19.16,19.17,35344.0,16.7132,16.7306,16.7132,16.7219,35344.0
2020-02-18 15:00:00,19.17,19.18,19.16,19.17,53776.0,16.7219,16.7306,16.7132,16.7219,53776.0
2020-02-18 15:05:00,19.17,19.17,19.16,19.17,24980.0,16.7219,16.7219,16.7132,16.7219,24980.0
2020-02-18 15:10:00,19.17,19.18,19.16,19.18,33566.0,16.7219,16.7306,16.7132,16.7306,33566.0
2020-02-18 15:15:00,19.18,19.18,19.16,19.16,33692.0,16.7306,16.7306,16.7132,16.7132,33692.0
2020-02-18 15:20:00,19.16,19.16,19.15,19.15,21766.0,16.7132,16.7132,16.7045,16.7045,21766.0
2020-02-18 15:25:00,19.15,19.15,19.11,19.14,24348.0,16.7045,16.7045,16.6696,16.6957,24348.0
2020-02-18 15:30:00,19.14,19.14,19.11,19.13,38934.0,16.6957,16.6957,16.6696,16.687,38934.0
2020-02-18 15:35:00,19.13,19.13,19.11,19.12,25296.0,16.687,16.687,16.6696,16.6783,25296.0
2020-02-18 15:40:00,19.12,19.14,19.11,19.14,41310.0,16.6783,16.6957,16.6696,16.6957,41310.0
2020-02-18 15:45:00,19.14,19.15,19.11,19.11,58910.0,16.6957,16.7045,16.6696,16.6696,58910.0
2020-02-18 15:50:00,19.11,19.18,19.11,19.17,247736.0,16.6696,16.7306,16.6696,16.7219,247736.0
2020-02-18 15:55:00,19.17,19.18,19.13,19.14,189556.0,16.7219,16.7306,16.687,16.6957,189556.0
2020-02-19 09:30:00,19.18,19.27,19.16,19.23,100860.0,16.7306,16.8091,16.7132,16.7743,100860.0
2020-02-19 09:35:00,19.23,19.23,19.16,19.22,18078.0,16.7743,16.7743,16.7132,16.7655,18078.0
2020-02-19 09:40:00,19.22,19.25,19.18,19.25,129546.0,16.7655,16.7917,16.7306,16.7917,129546.0
2020-02-19 09:45:00,19.25,19.33,19.25,19.3,57486.0,16.7917,16.8615,16.7917,16.8353,57486.0
2020-02-19 09:50:00,19.31,19.31,19.28,19.28,85200.0,16.844,16.844,16.8179,16.8179,85200.0
2020-02-19 09:55:00,19.28,19.28,19.2,19.21,31334.0,16.8179,16.8179,16.7481,16.7568,31334.0
2020-02-19 10:00:00,19.21,19.24,19.21,19.22,45264.0,16.7568,16.783,16.7568,16.7655,45264.0
2020-02-19 10:05:00,19.23,19.23,19.2,19.21,49100.0,16.7743,16.7743,16.7481,16.7568,49100.0
2020-02-19 10:10:00,19.22,19.22,19.18,19.18,15318.0,16.7655,16.7655,16.7306,16.7306,15318.0
2020-02-19 10:15:00,19.18,19.21,19.18,19.2,20032.0,16.7306,16.7568,16.7306,16.7481,20032.0
2020-02-19 10:20:00,19.2,19.22,19.2,19.21,16636.0,16.7481,16.7655,16.7481,16.7568,16636.0
2020-02-19 10:25:00,19.21,19.23,19.2,19.21,12960.0,16.7568,16.7743,16.7481,16.7568,12960.0
2020-02-19 10:30:00,19.21,19.25,19.21,19.24,16680.0,16.7568,16.7917,16.7568,16.783,16680.0
2020-02-19 10:35:00,19.24,19.25,19.23,19.23,16412.0,16.783,16.7917,16.7743,16.7743,16412.0
2020-02-19 10:40:00,19.24,19.25,19.23,19.24,12982.0,16.783,16.7917,16.7743,16.783,12982.0
2020-02-19 10:45:00,19.24,19.27,19.23,19.27,9816.0,16.783,16.8091,16.7743,16.8091,9816.0
2020-02-19 10:50:00,19.27,19.28,19.25,19.28,13884.0,16.8091,16.8179,16.7917,16.8179,13884.0
2020-02-19 10:55:00,19.28,19.29,19.27,19.29,22114.0,16.8179,16.8266,16.8091,16.8266,22114.0
2020-02-19 11:00:00,19.28,19.29,19.2,19.21,66664.0,16.8179,16.8266,16.7481,16.7568,66664.0
2020-02-19 11:05:00,19.21,19.22,19.18,19.2,27680.0,16.7568,16.7655,16.7306,16.7481,27680.0
2020-02-19 11:10:00,19.2,19.21,19.17,19.18,30010.0,16.7481,16.7568,16.7219,16.7306,30010.0
2020-02-19 11:15:00,19.18,19.19,19.18,19.18,21586.0,16.7306,16.7394,16.7306,16.7306,21586.0
2020-02-19 11:20:00,19.18,19.19,19.18,19.18,18490.0,16.7306,16.7394,16.7306,16.7306,18490.0
2020-02-19 11:25:00,19.19,19.19,19.17,19.18,27346.0,16.7394,16.7394,16.7219,16.7306,27346.0
2020-02-19 11:30:00,19.18,19.18,19.16,19.17,22434.0,16.7306,16.7306,16.7132,16.7219,22434.0
2020-02-19 11:35:00,19.18,19.18,19.16,19.17,12844.0,16.7306,16.7306,16.7132,16.7219,12844.0
2020-02-19 11:40:00,19.17,19.18,19.14,19.14,36176.0,16.7219,16.7306,16.6957,16.6957,36176.0
2020-02-19 11:45:00,19.14,19.16,19.14,19.15,21740.0,16.6957,16.7132,16.6957,16.7045,21740.0
2020-02-19 11:50:00,19.15,19.15,19.13,19.13,21726.0,16.7045,16.7045,16.687,16.687,21726.0
2020-02-19 11:55:00,19.13,19.13,19.11,19.12,25970.0,16.687,16.687,16.6696,16.6783,25970.0
2020-02-19 12:00:00,19.13,19.14,19.12,19.13,24612.0,16.687,16.6957,16.6783,16.687,24612.0
2020-02-19 12:05:00,19.13,19.13,19.1,19.1,21268.0,16.687,16.687,16.6609,16.6609,21268.0
2020-02-19 12:10:00,19.1,19.14,19.1,19.13,39518.0,16.6609,16.6957,16.6609,16.687,39518.0
2020-02-19 12:15:00,19.13,19.15,19.12,19.14,16068.0,16.687,16.7045,16.6783,16.6957,16068.0
2020-02-19 12:20:00,19.15,19.15,19.13,19.14,7792.0,16.7045,16.7045,16.687,16.6957,7792.0
2020-02-19 12:25:00,19.14,19.15,19.11,19.11,20794.0,16.6957,16.7045,16.6696,16.6696,20794.0
2020-02-19 12:30:00,19.11,19.15,19.11,19.15,16372.0,16.6696,16.7045,16.6696,16.7045,16372.0
2020-02-19 12:35:00,19.15,19.16,19.15,19.16,10404.0,16.7045,16.7132,16.7045,16.7132,10404.0
2020-02-19 12:40:00,19.16,19.18,19.16,19.17,16098.0,16.7132,16.7306,16.7132,16.7219,16098.0
2020-02-19 12:45:00,19.17,19.18,19.17,19.18,13510.0,16.7219,16.7306,16.7219,16.7306,13510.0
2020-02-19 12:50:00,19.18,19.18,19.17,19.18,22158.0,16.7306,16.7306,16.7219,16.7306,22158.0
2020-02-19 12:55:00,19.18,19.18,19.16,19.17,9642.0,16.7306,16.7306,16.7132,16.7219,9642.0
2020-02-19 13:00:00,19.17,19.2,19.17,19.18,17472.0,16.7219,16.7481,16.7219,16.7306,17472.0
2020-02-19 13:05:00,19.18,19.18,19.17,19.17,17288.0,16.7306,16.7306,16.7219,16.7219,17288.0
2020-02-19 13:10:00,19.17,19.18,19.16,19.17,13392.0,16.7219,16.7306,16.7132,16.7219,13392.0
2020-02-19 13:15:00,19.17,19.17,19.16,19.16,25354.0,16.7219,16.7219,16.7132,16.7132,25354.0
2020-02-19 13:20:00,19.16,19.18,19.16,19.18,9546.0,16.7132,16.7306,16.7132,16.7306,9546.0
2020-02-19 13:25:00,19.18,19.19,19.18,19.19,11980.0,16.7306,16.7394,16.7306,16.7394,11980.0
2020-02-19 13:30:00,19.19,19.19,19.17,19.17,22730.0,16.7394,16.7394,16.7219,16.7219,22730.0
2020-02-19 13:35:00,19.17,19.18,19.16,19.17,17228.0,16.7219,16.7306,16.7132,16.7219,17228.0
2020-02-19 13:40:00,19.18,19.18,19.16,19.17,9980.0,16.7306,16.7306,16.7132,16.7219,9980.0
2020-02-19 13:45:00,19.17,19.17,19.15,19.16,24052.0,16.7219,16.7219,16.7045,16.7132,24052.0
2020-02-19 13:50:00,19.15,19.16,19.15,19.15,9992.0,16.7045,16.7132,16.7045,16.7045,9992.0
2020-02-19 13:55:00,19.15,19.15,19.14,19.15,17898.0,16.7045,16.7045,16.6957,16.7045,17898.0
2020-02-19 14:00:00,19.15,19.15,19.11,19.14,24902.0,16.7045,16.7045,16.6696,16.6957,24902.0
2020-02-19 14:05:00,19.14,19.16,19.14,19.15,15328.0,16.6957,16.7132,16.6957,16.7045,15328.0
2020-02-19 14:10:00,19.15,19.16,19.14,19.15,17442.0,16.7045,16.7132,16.6957,16.7045,17442.0
2020-02-19 14:15:00,19.15,19.16,19.14,19.15,24982.0,16.7045,16.7132,16.6957,16.7045,24982.0
2020-02-19 14:20:00,19.14,19.14,19.11,19.11,16372.0,16.6957,16.6957,16.6696,16.6696,16372.0
2020-02-19 14:25:00,19.11,19.12,19.11,19.11,3572.0,16.6696,16.6783,16.6696,16.6696,3572.0
2020-02-19 14:30:00,19.11,19.14,19.11,19.14,29854.0,16.6696,16.6957,16.6696,16.6957,29854.0
2020-02-19 14:35:00,19.14,19.16,19.13,19.16,23010.0,16.6957,16.7132,16.687,16.7132,23010.0
2020-02-19 14:40:00,19.16,19.16,19.14,19.15,47908.0,16.7132,16.7132,16.6957,16.7045,47908.0
2020-02-19 14:45:00,19.15,19.16,19.14,19.15,36544.0,16.7045,16.7132,16.6957,16.7045,36544.0
2020-02-19 14:50:00,19.15,19.15,19.12,19.13,19700.0,16.7045,16.7045,16.6783,16.687,19700.0
2020-02-19 14:55:00,19.13,19.13,19.11,19.13,14522.0,16.687,16.687,16.6696,16.687,14522.0
2020-02-19 15:00:00,19.13,19.13,19.11,19.11,27370.0,16.687,16.687,16.6696,16.6696,27370.0
2020-02-19 15:05:00,19.11,19.13,19.11,19.13,10590.0,16.6696,16.687,16.6696,16.687,10590.0
2020-02-19 15:10:00,19.13,19.13,19.11,19.13,16780.0,16.687,16.687,16.6696,16.687,16780.0
2020-02-19 15:15:00,19.12,19.17,19.11,19.16,30638.0,16.6783,16.7219,16.6696,16.7132,30638.0
2020-02-19 15:20:00,19.16,19.17,19.15,19.16,27600.0,16.7132,16.7219,16.7045,16.7132,27600.0
2020-02-19 15:25:00,19.16,19.16,19.15,19.15,13022.0,16.7132,16.7132,16.7045,16.7045,13022.0
2020-02-19 15:30:00,19.15,19.17,19.14,19.15,33662.0,16.7045,16.7219,16.6957,16.7045,33662.0
2020-02-19 15:35:00,19.14,19.16,19.14,19.15,38578.0,16.6957,16.7132,16.6957,16.7045,38578.0
2020-02-19 15:40:00,19.15,19.16,19.15,19.15,37300.0,16.7045,16.7132,16.7045,16.7045,37300.0
2020-02-19 15:45:00,19.16,19.17,19.14,19.14,46776.0,16.7132,16.7219,16.6957,16.6957,46776.0
2020-02-19 15:50:00,19.14,19.17,19.14,19.16,71532.0,16.6957,16.7219,16.6957,16.7132,71532.0
2020-02-19 15:55:00,19.16,19.17,19.14,19.15,152158.0,16.7132,16.7219,16.6957,16.7045,152158.0
2020-02-20 09:30:00,19.21,19.32,19.15,19.32,135942.0,16.7568,16.8528,16.7045,16.8528,135942.0
2020-02-20 09:35:00,19.32,19.36,19.28,19.35,48194.0,16.8528,16.8877,16.8179,16.8789,48194.0
2020-02-20 09:40:00,19.35,19.37,19.33,19.33,72500.0,16.8789,16.8964,16.8615,16.8615,72500.0
2020-02-20 09:45:00,19.33,19.35,19.29,19.34,66374.0,16.8615,16.8789,16.8266,16.8702,66374.0
2020-02-20 09:50:00,19.35,19.42,19.35,19.42,62760.0,16.8789,16.94,16.8789,16.94,62760.0
2020-02-20 09:55:00,19.42,19.46,19.39,19.43,116584.0,16.94,16.9749,16.9138,16.9487,116584.0
2020-02-20 10:00:00,19.43,19.51,19.42,19.5,52380.0,16.9487,17.0185,16.94,17.0098,52380.0
2020-02-20 10:05:00,19.5,19.57,19.49,19.54,102820.0,17.0098,17.0708,17.0011,17.0447,102820.0
2020-02-20 10:10:00,19.54,19.61,19.53,19.6,139524.0,17.0447,17.1057,17.0359,17.097,139524.0
2020-02-20 10:15:00,19.6,19.61,19.55,19.57,69796.0,17.097,17.1057,17.0534,17.0708,69796.0
2020-02-20 10:20:00,19.57,19.58,19.49,19.5,114132.0,17.0708,17.0796,17.0011,17.0098,114132.0
2020-02-20 10:25:00,19.5,19.56,19.5,19.56,68406.0,17.0098,17.0621,17.0098,17.0621,68406.0
2020-02-20 10:30:00,19.56,19.62,19.56,19.61,137784.0,17.0621,17.1145,17.0621,17.1057,137784.0
2020-02-20 10:35:00,19.62,19.63,19.59,19.63,74412.0,17.1145,17.1232,17.0883,17.1232,74412.0
2020-02-20 10:40:00,19.63,19.63,19.59,19.61,46742.0,17.1232,17.1232,17.0883,17.1057,46742.0
2020-02-20 10:45:00,19.61,19.66,19.61,19.63,97824.0,17.1057,17.1493,17.1057,17.1232,97824.0
2020-02-20 10:50:00,19.61,19.62,19.57,19.57,157610.0,17.1057,17.1145,17.0708,17.0708,157610.0
2020-02-20 10:55:00,19.58,19.6,19.56,19.6,47626.0,17.0796,17.097,17.0621,17.097,47626.0
2020-02-20 11:00:00,19.6,19.6,19.52,19.54,68804.0,17.097,17.097,17.0272,17.0447,68804.0
2020-02-20 11:05:00,19.54,19.56,19.53,19.54,40268.0,17.0447,17.0621,17.0359,17.0447,40268.0
2020-02-20 11:10:00,19.54,19.54,19.5,19.5,64502.0,17.0447,17.0447,17.0098,17.0098,64502.0
2020-02-20 11:15:00,19.5,19.52,19.47,19.5,86774.0,17.0098,17.0272,16.9836,17.0098,86774.0
2020-02-20 11:20:00,19.5,19.53,19.48,19.5,112388.0,17.0098,17.0359,16.9923,17.0098,112388.0
2020-02-20 11:25:00,19.5,19.52,19.42,19.43,53052.0,17.0098,17.0272,16.94,16.9487,53052.0
2020-02-20 11:30:00,19.42,19.43,19.29,19.33,112762.0,16.94,16.9487,16.8266,16.8615,112762.0
2020-02-20 11:35:00,19.33,19.4,19.31,19.39,42914.0,16.8615,16.9225,16.844,16.9138,42914.0
2020-02-20 11:40:00,19.39,19.41,19.36,19.36,66054.0,16.9138,16.9313,16.8877,16.8877,66054.0
2020-02-20 11:45:00,19.36,19.38,19.35,19.38,37438.0,16.8877,16.9051,16.8789,16.9051,37438.0
2020-02-20 11:50:00,19.38,19.43,19.37,19.43,60506.0,16.9051,16.9487,16.8964,16.9487,60506.0
2020-02-20 11:55:00,19.42,19.45,19.36,19.36,49002.0,16.94,16.9662,16.8877,16.8877,49002.0
2020-02-20 12:00:00,19.36,19.36,19.33,19.33,57314.0,16.8877,16.8877,16.8615,16.8615,57314.0
2020-02-20 12:05:00,19.33,19.33,19.3,19.3,51546.0,16.8615,16.8615,16.8353,16.8353,51546.0
2020-02-20 12:10:00,19.31,19.41,19.31,19.39,28328.0,16.844,16.9313,16.844,16.9138,28328.0
2020-02-20 12:15:00,19.39,19.39,19.35,19.36,36104.0,16.9138,16.9138,16.8789,16.8877,36104.0
2020-02-20 12:20:00,19.36,19.36,19.33,19.34,26778.0,16.8877,16.8877,16.8615,16.8702,26778.0
2020-02-20 12:25:00,19.34,19.37,19.34,19.36,20064.0,16.8702,16.8964,16.8702,16.8877,20064.0
2020-02-20 12:30:00,19.36,19.39,19.34,19.39,31736.0,16.8877,16.9138,16.8702,16.9138,31736.0
2020-02-20 12:35:00,19.39,19.43,19.39,19.43,293352.0,16.9138,16.9487,16.9138,16.9487,293352.0
2020-02-20 12:40:00,19.43,19.45,19.43,19.43,46636.0,16.9487,16.9662,16.9487,16.9487,46636.0
2020-02-20 12:45:00,19.43,19.47,19.42,19.45,52262.0,16.9487,16.9836,16.94,16.9662,52262.0
2020-02-20 12:50:00,19.44,19.44,19.41,19.41,75022.0,16.9574,16.9574,16.9313,16.9313,75022.0
2020-02-20 12:55:00,19.4,19.45,19.4,19.43,63768.0,16.9225,16.9662,16.9225,16.9487,63768.0
2020-02-20 13:00:00,19.43,19.45,19.43,19.45,64234.0,16.9487,16.9662,16.9487,16.9662,64234.0
2020-02-20 13:05:00,19.45,19.48,19.45,19.46,31104.0,16.9662,16.9923,16.9662,16.9749,31104.0
2020-02-20 13:10:00,19.46,19.48,19.45,19.47,59614.0,16.9749,16.9923,16.9662,16.9836,59614.0
2020-02-20 13:15:00,19.47,19.48,19.44,19.45,49674.0,16.9836,16.9923,16.9574,16.9662,49674.0
2020-02-20 13:20:00,19.45,19.47,19.45,19.46,22192.0,16.9662,16.9836,16.9662,16.9749,22192.0
2020-02-20 13:25:00,19.46,19.46,19.44,19.45,19528.0,16.9749,16.9749,16.9574,16.9662,19528.0
2020-02-20 13:30:00,19.45,19.46,19.43,19.44,18200.0,16.9662,16.9749,16.9487,16.9574,18200.0
2020-02-20 13:35:00,19.43,19.44,19.4,19.41,87354.0,16.9487,16.9574,16.9225,16.9313,87354.0
2020-02-20 13:40:00,19.41,19.42,19.4,19.4,47494.0,16.9313,16.94,16.9225,16.9225,47494.0
2020-02-20 13:45:00,19.4,19.43,19.4,19.42,20334.0,16.9225,16.9487,16.9225,16.94,20334.0
2020-02-20 13:50:00,19.42,19.44,19.41,19.43,21526.0,16.94,16.9574,16.9313,16.9487,21526.0
2020-02-20 13:55:00,19.43,19.43,19.4,19.4,28758.0,16.9487,16.9487,16.9225,16.9225,28758.0
2020-02-20 14:00:00,19.41,19.43,19.4,19.43,32448.0,16.9313,16.9487,16.9225,16.9487,32448.0
2020-02-20 14:05:00,19.43,19.46,19.43,19.43,33858.0,16.9487,16.9749,16.9487,16.9487,33858.0
2020-02-20 14:10:00,19.43,19.47,19.43,19.45,26604.0,16.9487,16.9836,16.9487,16.9662,26604.0
2020-02-20 14:15:00,19.45,19.45,19.43,19.43,42810.0,16.9662,16.9662,16.9487,16.9487,42810.0
2020-02-20 14:20:00,19.43,19.46,19.43,19.45,25832.0,16.9487,16.9749,16.9487,16.9662,25832.0
2020-02-20 14:25:00,19.45,19.45,19.43,19.43,15508.0,16.9662,16.9662,16.9487,16.9487,15508.0
2020-02-20 14:30:00,19.43,19.48,19.43,19.48,57938.0,16.9487,16.9923,16.9487,16.9923,57938.0
2020-02-20 14:35:00,19.48,19.48,19.46,19.47,13788.0,16.9923,16.9923,16.9749,16.9836,13788.0
2020-02-20 14:40:00,19.47,19.48,19.46,19.46,23032.0,16.9836,16.9923,16.9749,16.9749,23032.0
2020-02-20 14:45:00,19.46,19.46,19.45,19.45,13686.0,16.9749,16.9749,16.9662,16.9662,13686.0
2020-02-20 14:50:00,19.46,19.46,19.43,19.44,30670.0,16.9749,16.9749,16.9487,16.9574,30670.0
2020-02-20 14:55:00,19.44,19.46,19.44,19.45,29460.0,16.9574,16.9749,16.9574,16.9662,29460.0
2020-02-20 15:00:00,19.45,19.45,19.43,19.43,26006.0,16.9662,16.9662,16.9487,16.9487,26006.0
2020-02-20 15:05:00,19.43,19.45,19.41,19.42,29522.0,16.9487,16.9662,16.9313,16.94,29522.0
2020-02-20 15:10:00,19.42,19.43,19.4,19.41,29028.0,16.94,16.9487,16.9225,16.9313,29028.0
2020-02-20 15:15:00,19.41,19.43,19.41,19.42,25022.0,16.9313,16.9487,16.9313,16.94,25022.0
2020-02-20 15:20:00,19.42,19.47,19.42,19.47,42474.0,16.94,16.9836,16.94,16.9836,42474.0
2020-02-20 15:25:00,19.47,19.47,19.45,19.46,33254.0,16.9836,16.9836,16.9662,16.9749,33254.0
2020-02-20 15:30:00,19.45,19.49,19.45,19.48,37692.0,16.9662,17.0011,16.9662,16.9923,37692.0
2020-02-20 15:35:00,19.47,19.49,19.46,19.49,61502.0,16.9836,17.0011,16.9749,17.0011,61502.0
2020-02-20 15:40:00,19.48,19.5,19.48,19.49,46352.0,16.9923,17.0098,16.9923,17.0011,46352.0
2020-02-20 15:45:00,19.49,19.49,19.46,19.47,62456.0,17.0011,17.0011,16.9749,16.9836,62456.0
2020-02-20 15:50:00,19.47,19.51,19.46,19.5,164086.0,16.9836,17.0185,16.9749,17.0098,164086.0
2020-02-20 15:55:00,19.5,19.53,19.49,19.5,291000.0,17.0098,17.0359,17.0011,17.0098,291000.0
2020-02-21 09:30:00,19.42,19.49,19.4,19.42,362996.0,16.94,17.0011,16.9225,16.94,362996.0
2020-02-21 09:35:00,19.43,19.46,19.36,19.39,41156.0,16.9487,16.9749,16.8877,16.9138,41156.0
2020-02-21 09:40:00,19.38,19.41,19.35,19.39,25294.0,16.9051,16.9313,16.8789,16.9138,25294.0
2020-02-21 09:45:00,19.39,19.39,19.23,19.25,147514.0,16.9138,16.9138,16.7743,16.7917,147514.0
2020-02-21 09:50:00,19.24,19.34,19.24,19.32,53912.0,16.783,16.8702,16.783,16.8528,53912.0
2020-02-21 09:55:00,19.32,19.38,19.3,19.37,46518.0,16.8528,16.9051,16.8353,16.8964,46518.0
2020-02-21 10:00:00,19.36,19.36,19.3,19.32,49012.0,16.8877,16.8877,16.8353,16.8528,49012.0
2020-02-21 10:05:00,19.32,19.36,19.31,19.34,66048.0,16.8528,16.8877,16.844,16.8702,66048.0
2020-02-21 10:10:00,19.35,19.35,19.31,19.32,77286.0,16.8789,16.8789,16.844,16.8528,77286.0
2020-02-21 10:15:00,19.32,19.36,19.31,19.36,27856.0,16.8528,16.8877,16.844,16.8877,27856.0
2020-02-21 10:20:00,19.36,19.38,19.35,19.37,42902.0,16.8877,16.9051,16.8789,16.8964,42902.0
2020-02-21 10:25:00,19.37,19.38,19.34,19.35,23088.0,16.8964,16.9051,16.8702,16.8789,23088.0
2020-02-21 10:30:00,19.34,19.34,19.31,19.32,21986.0,16.8702,16.8702,16.844,16.8528,21986.0
2020-02-21 10:35:00,19.32,19.33,19.27,19.29,49670.0,16.8528,16.8615,16.8091,16.8266,49670.0
2020-02-21 10:40:00,19.3,19.3,19.25,19.27,29344.0,16.8353,16.8353,16.7917,16.8091,29344.0
2020-02-21 10:45:00,19.28,19.31,19.25,19.31,40114.0,16.8179,16.844,16.7917,16.844,40114.0
2020-02-21 10:50:00,19.32,19.35,19.31,19.35,23156.0,16.8528,16.8789,16.844,16.8789,23156.0
2020-02-21 10:55:00,19.35,19.35,19.34,19.35,42786.0,16.8789,16.8789,16.8702,16.8789,42786.0
2020-02-21 11:00:00,19.35,19.39,19.33,19.39,73044.0,16.8789,16.9138,16.8615,16.9138,73044.0
2020-02-21 11:05:00,19.39,19.41,19.38,19.39,23824.0,16.9138,16.9313,16.9051,16.9138,23824.0
2020-02-21 11:10:00,19.38,19.41,19.38,19.4,20760.0,16.9051,16.9313,16.9051,16.9225,20760.0
2020-02-21 11:15:00,19.4,19.42,19.38,19.38,24254.0,16.9225,16.94,16.9051,16.9051,24254.0
2020-02-21 11:20:00,19.38,19.41,19.37,19.4,28822.0,16.9051,16.9313,16.8964,16.9225,28822.0
2020-02-21 11:25:00,19.39,19.41,19.39,19.4,10498.0,16.9138,16.9313,16.9138,16.9225,10498.0
2020-02-21 11:30:00,19.4,19.42,19.4,19.41,24424.0,16.9225,16.94,16.9225,16.9313,24424.0
2020-02-21 11:35:00,19.4,19.41,19.38,19.4,30774.0,16.9225,16.9313,16.9051,16.9225,30774.0
2020-02-21 11:40:00,19.4,19.45,19.4,19.44,50464.0,16.9225,16.9662,16.9225,16.9574,50464.0
2020-02-21 11:45:00,19.44,19.46,19.43,19.44,143996.0,16.9574,16.9749,16.9487,16.9574,143996.0
2020-02-21 11:50:00,19.44,19.48,19.44,19.48,68556.0,16.9574,16.9923,16.9574,16.9923,68556.0
2020-02-21 11:55:00,19.49,19.5,19.47,19.48,33062.0,17.0011,17.0098,16.9836,16.9923,33062.0
2020-02-21 12:00:00,19.48,19.49,19.47,19.48,49172.0,16.9923,17.0011,16.9836,16.9923,49172.0
2020-02-21 12:05:00,19.48,19.5,19.47,19.49,80296.0,16.9923,17.0098,16.9836,17.0011,80296.0
2020-02-21 12:10:00,19.49,19.5,19.49,19.49,25394.0,17.0011,17.0098,17.0011,17.0011,25394.0
2020-02-21 12:15:00,19.5,19.53,19.49,19.51,56820.0,17.0098,17.0359,17.0011,17.0185,56820.0
2020-02-21 12:20:00,19.52,19.54,19.5,19.52,39582.0,17.0272,17.0447,17.0098,17.0272,39582.0
2020-02-21 12:25:00,19.52,19.55,19.46,19.55,69962.0,17.0272,17.0534,16.9749,17.0534,69962.0
2020-02-21 12:30:00,19.55,19.56,19.52,19.53,37042.0,17.0534,17.0621,17.0272,17.0359,37042.0
2020-02-21 12:35:00,19.54,19.56,19.53,19.56,31738.0,17.0447,17.0621,17.0359,17.0621,31738.0
2020-02-21 12:40:00,19.56,19.57,19.55,19.57,33304.0,17.0621,17.0708,17.0534,17.0708,33304.0
2020-02-21 12:45:00,19.57,19.58,19.55,19.55,38344.0,17.0708,17.0796,17.0534,17.0534,38344.0
2020-02-21 12:50:00,19.55,19.55,19.53,19.53,70284.0,17.0534,17.0534,17.0359,17.0359,70284.0
2020-02-21 12:55:00,19.54,19.58,19.54,19.57,36030.0,17.0447,17.0796,17.0447,17.0708,36030.0
2020-02-21 13:00:00,19.56,19.59,19.56,19.58,42602.0,17.0621,17.0883,17.0621,17.0796,42602.0
2020-02-21 13:05:00,19.58,19.58,19.56,19.56,32580.0,17.0796,17.0796,17.0621,17.0621,32580.0
2020-02-21 13:10:00,19.56,19.57,19.53,19.53,124046.0,17.0621,17.0708,17.0359,17.0359,124046.0
2020-02-21 13:15:00,19.53,19.54,19.51,19.52,103570.0,17.0359,17.0447,17.0185,17.0272,103570.0
2020-02-21 13:20:00,19.52,19.52,19.5,19.52,31144.0,17.0272,17.0272,17.0098,17.0272,31144.0
2020-02-21 13:25:00,19.52,19.54,19.51,19.51,39404.0,17.0272,17.0447,17.0185,17.0185,39404.0
2020-02-21 13:30:00,19.51,19.51,19.49,19.5,43248.0,17.0185,17.0185,17.0011,17.0098,43248.0
2020-02-21 13:35:00,19.49,19.5,19.48,19.5,55016.0,17.0011,17.0098,16.9923,17.0098,55016.0
2020-02-21 13:40:00,19.5,19.51,19.49,19.49,51572.0,17.0098,17.0185,17.0011,17.0011,51572.0
2020-02-21 13:45:00,19.49,19.51,19.48,19.48,43390.0,17.0011,17.0185,16.9923,16.9923,43390.0
2020-02-21 13:50:00,19.48,19.5,19.47,19.47,96940.0,16.9923,17.0098,16.9836,16.9836,96940.0
2020-02-21 13:55:00,19.47,19.49,19.47,19.49,96244.0,16.9836,17.0011,16.9836,17.0011,96244.0
2020-02-21 14:00:00,19.49,19.5,19.48,19.5,69496.0,17.0011,17.0098,16.9923,17.0098,69496.0
2020-02-21 14:05:00,19.5,19.5,19.49,19.49,45364.0,17.0098,17.0098,17.0011,17.0011,45364.0
2020-02-21 14:10:00,19.49,19.51,19.48,19.49,71638.0,17.0011,17.0185,16.9923,17.0011,71638.0
2020-02-21 14:15:00,19.49,19.49,19.46,19.47,35090.0,17.0011,17.0011,16.9749,16.9836,35090.0
2020-02-21 14:20:00,19.47,19.47,19.38,19.39,506484.0,16.9836,16.9836,16.9051,16.9138,506484.0
2020-02-21 14:25:00,19.4,19.43,19.39,19.43,34418.0,16.9225,16.9487,16.9138,16.9487,34418.0
2020-02-21 14:30:00,19.43,19.47,19.43,19.46,36396.0,16.9487,16.9836,16.9487,16.9749,36396.0
2020-02-21 14:35:00,19.46,19.46,19.43,19.44,40780.0,16.9749,16.9749,16.9487,16.9574,40780.0
2020-02-21 14:40:00,19.44,19.46,19.44,19.45,98490.0,16.9574,16.9749,16.9574,16.9662,98490.0
2020-02-21 14:45:00,19.45,19.45,19.43,19.43,48030.0,16.9662,16.9662,16.9487,16.9487,48030.0
2020-02-21 14:50:00,19.43,19.46,19.43,19.43,67460.0,16.9487,16.9749,16.9487,16.9487,67460.0
2020-02-21 14:55:00,19.43,19.45,19.42,19.42,50188.0,16.9487,16.9662,16.94,16.94,50188.0
2020-02-21 15:00:00,19.42,19.43,19.42,19.43,73832.0,16.94,16.9487,16.94,16.9487,73832.0
2020-02-21 15:05:00,19.43,19.43,19.4,19.43,65516.0,16.9487,16.9487,16.9225,16.9487,65516.0
2020-02-21 15:10:00,19.43,19.43,19.42,19.42,88908.0,16.9487,16.9487,16.94,16.94,88908.0
2020-02-21 15:15:00,19.42,19.43,19.4,19.4,27692.0,16.94,16.9487,16.9225,16.9225,27692.0
2020-02-21 15:20:00,19.41,19.42,19.4,19.42,50822.0,16.9313,16.94,16.9225,16.94,50822.0
2020-02-21 15:25:00,19.42,19.43,19.39,19.42,72774.0,16.94,16.9487,16.9138,16.94,72774.0
2020-02-21 15:30:00,19.42,19.43,19.38,19.39,83750.0,16.94,16.9487,16.9051,16.9138,83750.0
2020-02-21 15:35:00,19.39,19.4,19.38,19.4,78802.0,16.9138,16.9225,16.9051,16.9225,78802.0
2020-02-21 15:40:00,19.4,19.4,19.38,19.39,88348.0,16.9225,16.9225,16.9051,16.9138,88348.0
2020-02-21 15:45:00,19.39,19.41,19.39,19.39,148210.0,16.9138,16.9313,16.9138,16.9138,148210.0
2020-02-21 15:50:00,19.39,19.46,19.39,19.46,412908.0,16.9138,16.9749,16.9138,16.9749,412908.0
2020-02-21 15:55:00,19.46,19.46,19.41,19.43,507468.0,16.9749,16.9749,16.9313,16.9487,507468.0
2020-02-24 09:30:00,19.03,19.2,18.83,18.86,502956.0,16.5998,16.7481,16.4253,16.4515,502956.0
2020-02-24 09:35:00,18.88,18.88,18.77,18.78,107526.0,16.469,16.469,16.373,16.3817,107526.0
2020-02-24 09:40:00,18.78,18.78,18.66,18.68,92596.0,16.3817,16.3817,16.277,16.2945,92596.0
2020-02-24 09:45:00,18.68,18.8,18.66,18.73,141196.0,16.2945,16.3992,16.277,16.3381,141196.0
2020-02-24 09:50:00,18.73,18.79,18.71,18.79,167986.0,16.3381,16.3904,16.3207,16.3904,167986.0
2020-02-24 09:55:00,18.79,18.79,18.71,18.77,59566.0,16.3904,16.3904,16.3207,16.373,59566.0
2020-02-24 10:00:00,18.77,18.8,18.68,18.69,70010.0,16.373,16.3992,16.2945,16.3032,70010.0
2020-02-24 10:05:00,18.69,18.7,18.64,18.67,72380.0,16.3032,16.3119,16.2596,16.2858,72380.0
2020-02-24 10:10:00,18.67,18.73,18.65,18.72,56390.0,16.2858,16.3381,16.2683,16.3294,56390.0
2020-02-24 10:15:00,18.72,18.74,18.67,18.68,71730.0,16.3294,16.3468,16.2858,16.2945,71730.0
2020-02-24 10:20:00,18.68,18.7,18.64,18.64,28874.0,16.2945,16.3119,16.2596,16.2596,28874.0
2020-02-24 10:25:00,18.64,18.68,18.64,18.67,19646.0,16.2596,16.2945,16.2596,16.2858,19646.0
2020-02-24 10:30:00,18.67,18.69,18.65,18.68,29260.0,16.2858,16.3032,16.2683,16.2945,29260.0
2020-02-24 10:35:00,18.68,18.68,18.63,18.65,59792.0,16.2945,16.2945,16.2509,16.2683,59792.0
2020-02-24 10:40:00,18.65,18.73,18.62,18.73,36520.0,16.2683,16.3381,16.2422,16.3381,36520.0
2020-02-24 10:45:00,18.72,18.75,18.71,18.75,24150.0,16.3294,16.3556,16.3207,16.3556,24150.0
2020-02-24 10:50:00,18.74,18.8,18.74,18.79,43842.0,16.3468,16.3992,16.3468,16.3904,43842.0
2020-02-24 10:55:00,18.79,18.81,18.78,18.81,26736.0,16.3904,16.4079,16.3817,16.4079,26736.0
2020-02-24 11:00:00,18.8,18.8,18.71,18.72,47326.0,16.3992,16.3992,16.3207,16.3294,47326.0
2020-02-24 11:05:00,18.72,18.75,18.71,18.74,29182.0,16.3294,16.3556,16.3207,16.3468,29182.0
2020-02-24 11:10:00,18.74,18.77,18.73,18.76,29646.0,16.3468,16.373,16.3381,16.3643,29646.0
2020-02-24 11:15:00,18.75,18.82,18.75,18.81,51690.0,16.3556,16.4166,16.3556,16.4079,51690.0
2020-02-24 11:20:00,18.82,18.83,18.79,18.8,29030.0,16.4166,16.4253,16.3904,16.3992,29030.0
2020-02-24 11:25:00,18.8,18.8,18.75,18.76,36102.0,16.3992,16.3992,16.3556,16.3643,36102.0
2020-02-24 11:30:00,18.77,18.79,18.75,18.77,29688.0,16.373,16.3904,16.3556,16.373,29688.0
2020-02-24 11:35:00,18.77,18.83,18.75,18.8,45040.0,16.373,16.4253,16.3556,16.3992,45040.0
2020-02-24 11:40:00,18.8,18.8,18.72,18.75,27986.0,16.3992,16.3992,16.3294,16.3556,27986.0
2020-02-24 11:45:00,18.75,18.75,18.71,18.72,15054.0,16.3556,16.3556,16.3207,16.3294,15054.0
2020-02-24 11:50:00,18.73,18.75,18.73,18.74,22918.0,16.3381,16.3556,16.3381,16.3468,22918.0
2020-02-24 11:55:00,18.74,18.78,18.72,18.75,33410.0,16.3468,16.3817,16.3294,16.3556,33410.0
2020-02-24 12:00:00,18.75,18.75,18.71,18.71,23300.0,16.3556,16.3556,16.3207,16.3207,23300.0
2020-02-24 12:05:00,18.71,18.71,18.67,18.68,60678.0,16.3207,16.3207,16.2858,16.2945,60678.0
2020-02-24 12:10:00,18.68,18.7,18.68,18.7,42236.0,16.2945,16.3119,16.2945,16.3119,42236.0
2020-02-24 12:15:00,18.7,18.75,18.7,18.75,77062.0,16.3119,16.3556,16.3119,16.3556,77062.0
2020-02-24 12:20:00,18.75,18.76,18.74,18.74,25008.0,16.3556,16.3643,16.3468,16.3468,25008.0
2020-02-24 12:25:00,18.74,18.78,18.74,18.77,29878.0,16.3468,16.3817,16.3468,16.373,29878.0
2020-02-24 12:30:00,18.76,18.78,18.74,18.75,32472.0,16.3643,16.3817,16.3468,16.3556,32472.0
2020-02-24 12:35:00,18.76,18.82,18.75,18.82,35510.0,16.3643,16.4166,16.3556,16.4166,35510.0
2020-02-24 12:40:00,18.82,18.84,18.8,18.82,54686.0,16.4166,16.4341,16.3992,16.4166,54686.0
2020-02-24 12:45:00,18.83,18.83,18.79,18.8,38176.0,16.4253,16.4253,16.3904,16.3992,38176.0
2020-02-24 12:50:00,18.8,18.81,18.78,18.8,36008.0,16.3992,16.4079,16.3817,16.3992,36008.0
2020-02-24 12:55:00,18.8,18.81,18.78,18.8,51414.0,16.3992,16.4079,16.3817,16.3992,51414.0
2020-02-24 13:00:00,18.79,18.79,18.73,18.75,38460.0,16.3904,16.3904,16.3381,16.3556,38460.0
2020-02-24 13:05:00,18.75,18.79,18.75,18.75,134472.0,16.3556,16.3904,16.3556,16.3556,134472.0
2020-02-24 13:10:00,18.75,18.76,18.73,18.73,22566.0,16.3556,16.3643,16.3381,16.3381,22566.0
2020-02-24 13:15:00,18.73,18.77,18.71,18.76,59174.0,16.3381,16.373,16.3207,16.3643,59174.0
2020-02-24 13:20:00,18.77,18.8,18.76,18.79,84072.0,16.373,16.3992,16.3643,16.3904,84072.0
2020-02-24 13:25:00,18.79,18.83,18.78,18.83,39942.0,16.3904,16.4253,16.3817,16.4253,39942.0
2020-02-24 13:30:00,18.83,18.84,18.81,18.83,20880.0,16.4253,16.4341,16.4079,16.4253,20880.0
2020-02-24 13:35:00,18.83,18.85,18.82,18.85,22272.0,16.4253,16.4428,16.4166,16.4428,22272.0
2020-02-24 13:40:00,18.85,18.86,18.83,18.86,20286.0,16.4428,16.4515,16.4253,16.4515,20286.0
2020-02-24 13:45:00,18.85,18.89,18.85,18.88,41354.0,16.4428,16.4777,16.4428,16.469,41354.0
2020-02-24 13:50:00,18.88,18.89,18.86,18.86,18166.0,16.469,16.4777,16.4515,16.4515,18166.0
2020-02-24 13:55:00,18.86,18.88,18.84,18.87,27608.0,16.4515,16.469,16.4341,16.4602,27608.0
2020-02-24 14:00:00,18.86,18.89,18.86,18.86,45088.0,16.4515,16.4777,16.4515,16.4515,45088.0
2020-02-24 14:05:00,18.86,18.88,18.83,18.85,88282.0,16.4515,16.469,16.4253,16.4428,88282.0
2020-02-24 14:10:00,18.85,18.88,18.85,18.86,65824.0,16.4428,16.469,16.4428,16.4515,65824.0
2020-02-24 14:15:00,18.86,18.89,18.85,18.86,147782.0,16.4515,16.4777,16.4428,16.4515,147782.0
2020-02-24 14:20:00,18.87,18.94,18.87,18.93,40450.0,16.4602,16.5213,16.4602,16.5126,40450.0
2020-02-24 14:25:00,18.93,18.98,18.93,18.98,104850.0,16.5126,16.5562,16.5126,16.5562,104850.0
2020-02-24 14:30:00,18.98,18.98,18.95,18.97,74992.0,16.5562,16.5562,16.53,16.5475,74992.0
2020-02-24 14:35:00,18.97,18.99,18.94,18.99,39472.0,16.5475,16.5649,16.5213,16.5649,39472.0
2020-02-24 14:40:00,18.98,18.99,18.95,18.97,20340.0,16.5562,16.5649,16.53,16.5475,20340.0
2020-02-24 14:45:00,18.96,19.0,18.96,18.99,52342.0,16.5387,16.5736,16.5387,16.5649,52342.0
2020-02-24 14:50:00,18.99,19.0,18.96,19.0,26332.0,16.5649,16.5736,16.5387,16.5736,26332.0
2020-02-24 14:55:00,19.0,19.05,18.99,19.04,91234.0,16.5736,16.6172,16.5649,16.6085,91234.0
2020-02-24 15:00:00,19.03,19.07,19.02,19.06,69368.0,16.5998,16.6347,16.5911,16.626,69368.0
2020-02-24 15:05:00,19.06,19.06,19.04,19.04,50122.0,16.626,16.626,16.6085,16.6085,50122.0
2020-02-24 15:10:00,19.04,19.05,19.0,19.02,125206.0,16.6085,16.6172,16.5736,16.5911,125206.0
2020-02-24 15:15:00,19.02,19.02,18.96,18.97,116606.0,16.5911,16.5911,16.5387,16.5475,116606.0
2020-02-24 15:20:00,18.97,19.0,18.96,18.96,147638.0,16.5475,16.5736,16.5387,16.5387,147638.0
2020-02-24 15:25:00,18.96,18.97,18.94,18.95,93838.0,16.5387,16.5475,16.5213,16.53,93838.0
2020-02-24 15:30:00,18.95,18.99,18.93,18.97,103704.0,16.53,16.5649,16.5126,16.5475,103704.0
2020-02-24 15:35:00,18.97,18.98,18.93,18.93,115612.0,16.5475,16.5562,16.5126,16.5126,115612.0
2020-02-24 15:40:00,18.93,18.93,18.9,18.91,107220.0,16.5126,16.5126,16.4864,16.4951,107220.0
2020-02-24 15:45:00,18.91,18.98,18.91,18.98,97980.0,16.4951,16.5562,16.4951,16.5562,97980.0
2020-02-24 15:50:00,18.97,18.98,18.89,18.9,168016.0,16.5475,16.5562,16.4777,16.4864,168016.0
2020-02-24 15:55:00,18.9,18.92,18.88,18.89,304262.0,16.4864,16.5038,16.469,16.4777,304262.0
2020-02-25 09:30:00,18.99,19.09,18.89,18.9,89452.0,16.5649,16.6521,16.4777,16.4864,89452.0
2020-02-25 09:35:00,18.89,18.99,18.89,18.96,262988.0,16.4777,16.5649,16.4777,16.5387,262988.0
2020-02-25 09:40:00,18.96,18.97,18.88,18.89,201266.0,16.5387,16.5475,16.469,16.4777,201266.0
2020-02-25 09:45:00,18.89,18.9,18.82,18.82,108878.0,16.4777,16.4864,16.4166,16.4166,108878.0
2020-02-25 09:50:00,18.82,18.95,18.79,18.94,146112.0,16.4166,16.53,16.3904,16.5213,146112.0
2020-02-25 09:55:00,18.93,18.93,18.87,18.92,54224.0,16.5126,16.5126,16.4602,16.5038,54224.0
2020-02-25 10:00:00,18.92,18.96,18.89,18.89,62836.0,16.5038,16.5387,16.4777,16.4777,62836.0
2020-02-25 10:05:00,18.89,18.98,18.88,18.95,40040.0,16.4777,16.5562,16.469,16.53,40040.0
2020-02-25 10:10:00,18.94,18.95,18.88,18.88,42350.0,16.5213,16.53,16.469,16.469,42350.0
2020-02-25 10:15:00,18.88,18.89,18.82,18.85,46448.0,16.469,16.4777,16.4166,16.4428,46448.0
2020-02-25 10:20:00,18.84,18.85,18.75,18.77,182410.0,16.4341,16.4428,16.3556,16.373,182410.0
2020-02-25 10:25:00,18.76,18.76,18.61,18.65,405544.0,16.3643,16.3643,16.2334,16.2683,405544.0
2020-02-25 10:30:00,18.65,18.7,18.61,18.66,154198.0,16.2683,16.3119,16.2334,16.277,154198.0
2020-02-25 10:35:00,18.66,18.71,18.62,18.7,67166.0,16.277,16.3207,16.2422,16.3119,67166.0
2020-02-25 10:40:00,18.69,18.71,18.66,18.71,35192.0,16.3032,16.3207,16.277,16.3207,35192.0
2020-02-25 10:45:00,18.71,18.71,18.64,18.65,192350.0,16.3207,16.3207,16.2596,16.2683,192350.0
2020-02-25 10:50:00,18.65,18.65,18.54,18.62,310564.0,16.2683,16.2683,16.1724,16.2422,310564.0
2020-02-25 10:55:00,18.62,18.7,18.6,18.69,67762.0,16.2422,16.3119,16.2247,16.3032,67762.0
2020-02-25 11:00:00,18.7,18.73,18.65,18.66,40442.0,16.3119,16.3381,16.2683,16.277,40442.0
2020-02-25 11:05:00,18.65,18.69,18.61,18.64,62808.0,16.2683,16.3032,16.2334,16.2596,62808.0
2020-02-25 11:10:00,18.65,18.7,18.63,18.64,121572.0,16.2683,16.3119,16.2509,16.2596,121572.0
2020-02-25 11:15:00,18.64,18.64,18.56,18.59,70344.0,16.2596,16.2596,16.1898,16.216,70344.0
2020-02-25 11:20:00,18.59,18.6,18.56,18.58,33526.0,16.216,16.2247,16.1898,16.2073,33526.0
2020-02-25 11:25:00,18.58,18.64,18.58,18.62,58018.0,16.2073,16.2596,16.2073,16.2422,58018.0
2020-02-25 11:30:00,18.63,18.68,18.61,18.68,79348.0,16.2509,16.2945,16.2334,16.2945,79348.0
2020-02-25 11:35:00,18.68,18.68,18.63,18.65,45202.0,16.2945,16.2945,16.2509,16.2683,45202.0
2020-02-25 11:40:00,18.66,18.66,18.58,18.58,28638.0,16.277,16.277,16.2073,16.2073,28638.0
2020-02-25 11:45:00,18.59,18.68,18.59,18.66,88102.0,16.216,16.2945,16.216,16.277,88102.0
2020-02-25 11:50:00,18.65,18.66,18.63,18.64,24066.0,16.2683,16.277,16.2509,16.2596,24066.0
2020-02-25 11:55:00,18.64,18.65,18.6,18.61,20400.0,16.2596,16.2683,16.2247,16.2334,20400.0
2020-02-25 12:00:00,18.61,18.63,18.59,18.59,45138.0,16.2334,16.2509,16.216,16.216,45138.0
2020-02-25 12:05:00,18.58,18.6,18.57,18.6,38034.0,16.2073,16.2247,16.1985,16.2247,38034.0
2020-02-25 12:10:00,18.6,18.63,18.6,18.6,27248.0,16.2247,16.2509,16.2247,16.2247,27248.0
2020-02-25 12:15:00,18.6,18.6,18.54,18.54,40966.0,16.2247,16.2247,16.1724,16.1724,40966.0
2020-02-25 12:20:00,18.54,18.54,18.5,18.5,72138.0,16.1724,16.1724,16.1375,16.1375,72138.0
2020-02-25 12:25:00,18.5,18.51,18.48,18.49,40166.0,16.1375,16.1462,16.12,16.1288,40166.0
2020-02-25 12:30:00,18.5,18.55,18.5,18.55,45714.0,16.1375,16.1811,16.1375,16.1811,45714.0
2020-02-25 12:35:00,18.54,18.57,18.54,18.55,21510.0,16.1724,16.1985,16.1724,16.1811,21510.0
2020-02-25 12:40:00,18.54,18.55,18.43,18.45,81068.0,16.1724,16.1811,16.0764,16.0939,81068.0
2020-02-25 12:45:00,18.45,18.45,18.42,18.44,56276.0,16.0939,16.0939,16.0677,16.0851,56276.0
2020-02-25 12:50:00,18.44,18.46,18.42,18.46,25002.0,16.0851,16.1026,16.0677,16.1026,25002.0
2020-02-25 12:55:00,18.46,18.47,18.42,18.43,28936.0,16.1026,16.1113,16.0677,16.0764,28936.0
2020-02-25 13:00:00,18.43,18.48,18.4,18.43,134690.0,16.0764,16.12,16.0502,16.0764,134690.0
2020-02-25 13:05:00,18.43,18.47,18.41,18.46,88654.0,16.0764,16.1113,16.059,16.1026,88654.0
2020-02-25 13:10:00,18.46,18.5,18.43,18.45,34810.0,16.1026,16.1375,16.0764,16.0939,34810.0
2020-02-25 13:15:00,18.45,18.46,18.36,18.39,81052.0,16.0939,16.1026,16.0154,16.0415,81052.0
2020-02-25 13:20:00,18.38,18.4,18.37,18.38,14282.0,16.0328,16.0502,16.0241,16.0328,14282.0
2020-02-25 13:25:00,18.38,18.41,18.36,18.39,26600.0,16.0328,16.059,16.0154,16.0415,26600.0
2020-02-25 13:30:00,18.38,18.38,18.33,18.36,48788.0,16.0328,16.0328,15.9892,16.0154,48788.0
2020-02-25 13:35:00,18.37,18.37,18.32,18.34,27686.0,16.0241,16.0241,15.9805,15.9979,27686.0
2020-02-25 13:40:00,18.34,18.38,18.32,18.38,34282.0,15.9979,16.0328,15.9805,16.0328,34282.0
2020-02-25 13:45:00,18.38,18.41,18.38,18.39,44396.0,16.0328,16.059,16.0328,16.0415,44396.0
2020-02-25 13:50:00,18.39,18.42,18.32,18.35,91948.0,16.0415,16.0677,15.9805,16.0066,91948.0
2020-02-25 13:55:00,18.35,18.36,18.3,18.3,42952.0,16.0066,16.0154,15.963,15.963,42952.0
2020-02-25 14:00:00,18.3,18.32,18.25,18.29,83110.0,15.963,15.9805,15.9194,15.9543,83110.0
2020-02-25 14:05:00,18.29,18.3,18.15,18.18,83056.0,15.9543,15.963,15.8322,15.8583,83056.0
2020-02-25 14:10:00,18.19,18.27,18.17,18.25,67160.0,15.8671,15.9369,15.8496,15.9194,67160.0
2020-02-25 14:15:00,18.25,18.25,18.15,18.18,186880.0,15.9194,15.9194,15.8322,15.8583,186880.0
2020-02-25 14:20:00,18.18,18.2,18.1,18.1,149092.0,15.8583,15.8758,15.7886,15.7886,149092.0
2020-02-25 14:25:00,18.11,18.15,18.04,18.04,108842.0,15.7973,15.8322,15.7362,15.7362,108842.0
2020-02-25 14:30:00,18.04,18.1,18.0,18.07,117680.0,15.7362,15.7886,15.7013,15.7624,117680.0
2020-02-25 14:35:00,18.06,18.06,18.0,18.01,151436.0,15.7537,15.7537,15.7013,15.7101,151436.0
2020-02-25 14:40:00,18.01,18.1,18.0,18.1,92812.0,15.7101,15.7886,15.7013,15.7886,92812.0
2020-02-25 14:45:00,18.1,18.12,18.05,18.1,67958.0,15.7886,15.806,15.7449,15.7886,67958.0
2020-02-25 14:50:00,18.1,18.14,18.08,18.14,71142.0,15.7886,15.8235,15.7711,15.8235,71142.0
2020-02-25 14:55:00,18.14,18.16,18.1,18.11,73362.0,15.8235,15.8409,15.7886,15.7973,73362.0
2020-02-25 15:00:00,18.12,18.22,18.12,18.17,159802.0,15.806,15.8932,15.806,15.8496,159802.0
2020-02-25 15:05:00,18.17,18.24,18.16,18.21,91310.0,15.8496,15.9107,15.8409,15.8845,91310.0
2020-02-25 15:10:00,18.2,18.21,18.13,18.14,125930.0,15.8758,15.8845,15.8147,15.8235,125930.0
2020-02-25 15:15:00,18.14,18.17,18.1,18.14,166348.0,15.8235,15.8496,15.7886,15.8235,166348.0
2020-02-25 15:20:00,18.14,18.15,18.03,18.08,111496.0,15.8235,15.8322,15.7275,15.7711,111496.0
2020-02-25 15:25:00,18.08,18.11,18.04,18.1,80386.0,15.7711,15.7973,15.7362,15.7886,80386.0
2020-02-25 15:30:00,18.09,18.1,18.0,18.05,163538.0,15.7798,15.7886,15.7013,15.7449,163538.0
2020-02-25 15:35:00,18.05,18.05,17.99,18.0,157112.0,15.7449,15.7449,15.6926,15.7013,157112.0
2020-02-25 15:40:00,18.0,18.11,18.0,18.08,137746.0,15.7013,15.7973,15.7013,15.7711,137746.0
2020-02-25 15:45:00,18.08,18.15,18.08,18.1,200286.0,15.7711,15.8322,15.7711,15.7886,200286.0
2020-02-25 15:50:00,18.1,18.12,18.05,18.08,343392.0,15.7886,15.806,15.7449,15.7711,343392.0
2020-02-25 15:55:00,18.07,18.11,18.04,18.08,553288.0,15.7624,15.7973,15.7362,15.7711,553288.0
2020-02-26 09:30:00,18.34,18.41,18.2,18.25,205350.0,15.9979,16.059,15.8758,15.9194,205350.0
2020-02-26 09:35:00,18.25,18.31,18.18,18.31,108402.0,15.9194,15.9717,15.8583,15.9717,108402.0
2020-02-26 09:40:00,18.32,18.42,18.29,18.38,79446.0,15.9805,16.0677,15.9543,16.0328,79446.0
2020-02-26 09:45:00,18.38,18.4,18.32,18.34,187776.0,16.0328,16.0502,15.9805,15.9979,187776.0
2020-02-26 09:50:00,18.34,18.34,18.24,18.3,93576.0,15.9979,15.9979,15.9107,15.963,93576.0
2020-02-26 09:55:00,18.3,18.31,18.2,18.21,84852.0,15.963,15.9717,15.8758,15.8845,84852.0
2020-02-26 10:00:00,18.2,18.22,18.11,18.13,159034.0,15.8758,15.8932,15.7973,15.8147,159034.0
2020-02-26 10:05:00,18.13,18.17,18.1,18.17,61184.0,15.8147,15.8496,15.7886,15.8496,61184.0
2020-02-26 10:10:00,18.17,18.22,18.12,18.22,89050.0,15.8496,15.8932,15.806,15.8932,89050.0
2020-02-26 10:15:00,18.22,18.25,18.19,18.23,100804.0,15.8932,15.9194,15.8671,15.902,100804.0
2020-02-26 10:20:00,18.23,18.25,18.18,18.23,50186.0,15.902,15.9194,15.8583,15.902,50186.0
2020-02-26 10:25:00,18.24,18.29,18.23,18.24,56554.0,15.9107,15.9543,15.902,15.9107,56554.0
2020-02-26 10:30:00,18.24,18.31,18.24,18.26,77486.0,15.9107,15.9717,15.9107,15.9281,77486.0
2020-02-26 10:35:00,18.27,18.3,18.26,18.27,42600.0,15.9369,15.963,15.9281,15.9369,42600.0
2020-02-26 10:40:00,18.27,18.33,18.27,18.31,77676.0,15.9369,15.9892,15.9369,15.9717,77676.0
2020-02-26 10:45:00,18.32,18.33,18.25,18.28,117218.0,15.9805,15.9892,15.9194,15.9456,117218.0
2020-02-26 10:50:00,18.28,18.3,18.24,18.25,184892.0,15.9456,15.963,15.9107,15.9194,184892.0
2020-02-26 10:55:00,18.25,18.29,18.24,18.25,46152.0,15.9194,15.9543,15.9107,15.9194,46152.0
2020-02-26 11:00:00,18.25,18.27,18.22,18.27,51038.0,15.9194,15.9369,15.8932,15.9369,51038.0
2020-02-26 11:05:00,18.27,18.27,18.23,18.25,28416.0,15.9369,15.9369,15.902,15.9194,28416.0
2020-02-26 11:10:00,18.25,18.26,18.24,18.25,30034.0,15.9194,15.9281,15.9107,15.9194,30034.0
2020-02-26 11:15:00,18.25,18.32,18.25,18.32,58784.0,15.9194,15.9805,15.9194,15.9805,58784.0
2020-02-26 11:20:00,18.32,18.37,18.3,18.36,120536.0,15.9805,16.0241,15.963,16.0154,120536.0
2020-02-26 11:25:00,18.36,18.38,18.33,18.35,67180.0,16.0154,16.0328,15.9892,16.0066,67180.0
2020-02-26 11:30:00,18.35,18.36,18.32,18.34,52460.0,16.0066,16.0154,15.9805,15.9979,52460.0
2020-02-26 11:35:00,18.34,18.34,18.29,18.32,27102.0,15.9979,15.9979,15.9543,15.9805,27102.0
2020-02-26 11:40:00,18.32,18.33,18.3,18.31,28908.0,15.9805,15.9892,15.963,15.9717,28908.0
2020-02-26 11:45:00,18.29,18.3,18.25,18.28,42296.0,15.9543,15.963,15.9194,15.9456,42296.0
2020-02-26 11:50:00,18.27,18.27,18.23,18.24,46666.0,15.9369,15.9369,15.902,15.9107,46666.0
2020-02-26 11:55:00,18.24,18.27,18.22,18.24,33836.0,15.9107,15.9369,15.8932,15.9107,33836.0
2020-02-26 12:00:00,18.25,18.27,18.17,18.17,120484.0,15.9194,15.9369,15.8496,15.8496,120484.0
2020-02-26 12:05:00,18.17,18.2,18.14,18.17,424822.0,15.8496,15.8758,15.8235,15.8496,424822.0
2020-02-26 12:10:00,18.17,18.18,18.1,18.15,130550.0,15.8496,15.8583,15.7886,15.8322,130550.0
2020-02-26 12:15:00,18.15,18.16,18.09,18.15,80818.0,15.8322,15.8409,15.7798,15.8322,80818.0
2020-02-26 12:20:00,18.16,18.22,18.16,18.21,41646.0,15.8409,15.8932,15.8409,15.8845,41646.0
2020-02-26 12:25:00,18.21,18.22,18.18,18.21,31506.0,15.8845,15.8932,15.8583,15.8845,31506.0
2020-02-26 12:30:00,18.21,18.26,18.21,18.25,64166.0,15.8845,15.9281,15.8845,15.9194,64166.0
2020-02-26 12:35:00,18.25,18.25,18.21,18.23,32018.0,15.9194,15.9194,15.8845,15.902,32018.0
2020-02-26 12:40:00,18.23,18.24,18.21,18.22,21494.0,15.902,15.9107,15.8845,15.8932,21494.0
2020-02-26 12:45:00,18.22,18.27,18.22,18.25,26754.0,15.8932,15.9369,15.8932,15.9194,26754.0
2020-02-26 12:50:00,18.25,18.27,18.21,18.21,24384.0,15.9194,15.9369,15.8845,15.8845,24384.0
2020-02-26 12:55:00,18.22,18.25,18.19,18.23,28204.0,15.8932,15.9194,15.8671,15.902,28204.0
2020-02-26 13:00:00,18.23,18.25,18.22,18.23,20958.0,15.902,15.9194,15.8932,15.902,20958.0
2020-02-26 13:05:00,18.22,18.24,18.17,18.17,43248.0,15.8932,15.9107,15.8496,15.8496,43248.0
2020-02-26 13:10:00,18.18,18.18,18.15,18.17,40796.0,15.8583,15.8583,15.8322,15.8496,40796.0
2020-02-26 13:15:00,18.17,18.19,18.16,18.18,49512.0,15.8496,15.8671,15.8409,15.8583,49512.0
2020-02-26 13:20:00,18.18,18.2,18.17,18.18,20768.0,15.8583,15.8758,15.8496,15.8583,20768.0
2020-02-26 13:25:00,18.18,18.23,18.18,18.2,55300.0,15.8583,15.902,15.8583,15.8758,55300.0
2020-02-26 13:30:00,18.2,18.21,18.11,18.11,51388.0,15.8758,15.8845,15.7973,15.7973,51388.0
2020-02-26 13:35:00,18.11,18.12,17.99,18.0,111970.0,15.7973,15.806,15.6926,15.7013,111970.0
2020-02-26 13:40:00,18.0,18.0,17.95,17.95,49240.0,15.7013,15.7013,15.6577,15.6577,49240.0
2020-02-26 13:45:00,17.96,18.11,17.96,18.07,55160.0,15.6664,15.7973,15.6664,15.7624,55160.0
2020-02-26 13:50:00,18.07,18.07,18.02,18.04,37318.0,15.7624,15.7624,15.7188,15.7362,37318.0
2020-02-26 13:55:00,18.04,18.04,17.95,17.97,44672.0,15.7362,15.7362,15.6577,15.6752,44672.0
2020-02-26 14:00:00,17.97,18.06,17.95,18.0,52342.0,15.6752,15.7537,15.6577,15.7013,52342.0
2020-02-26 14:05:00,18.01,18.06,18.0,18.0,49002.0,15.7101,15.7537,15.7013,15.7013,49002.0
2020-02-26 14:10:00,18.01,18.09,17.99,18.09,56486.0,15.7101,15.7798,15.6926,15.7798,56486.0
2020-02-26 14:15:00,18.09,18.09,18.0,18.0,36824.0,15.7798,15.7798,15.7013,15.7013,36824.0
2020-02-26 14:20:00,18.01,18.04,17.99,18.04,26520.0,15.7101,15.7362,15.6926,15.7362,26520.0
2020-02-26 14:25:00,18.05,18.1,18.02,18.03,42960.0,15.7449,15.7886,15.7188,15.7275,42960.0
2020-02-26 14:30:00,18.02,18.07,17.99,18.03,77976.0,15.7188,15.7624,15.6926,15.7275,77976.0
2020-02-26 14:35:00,18.03,18.11,18.03,18.07,57858.0,15.7275,15.7973,15.7275,15.7624,57858.0
2020-02-26 14:40:00,18.07,18.07,18.01,18.03,54116.0,15.7624,15.7624,15.7101,15.7275,54116.0
2020-02-26 14:45:00,18.04,18.08,18.0,18.05,73062.0,15.7362,15.7711,15.7013,15.7449,73062.0
2020-02-26 14:50:00,18.05,18.09,18.02,18.08,115608.0,15.7449,15.7798,15.7188,15.7711,115608.0
2020-02-26 14:55:00,18.08,18.11,18.03,18.03,113946.0,15.7711,15.7973,15.7275,15.7275,113946.0
2020-02-26 15:00:00,18.04,18.1,18.04,18.07,54076.0,15.7362,15.7886,15.7362,15.7624,54076.0
2020-02-26 15:05:00,18.07,18.07,18.02,18.07,79756.0,15.7624,15.7624,15.7188,15.7624,79756.0
2020-02-26 15:10:00,18.07,18.15,18.07,18.11,63332.0,15.7624,15.8322,15.7624,15.7973,63332.0
2020-02-26 15:15:00,18.1,18.14,18.1,18.11,215362.0,15.7886,15.8235,15.7886,15.7973,215362.0
2020-02-26 15:20:00,18.11,18.11,18.04,18.06,86602.0,15.7973,15.7973,15.7362,15.7537,86602.0
2020-02-26 15:25:00,18.06,18.06,18.0,18.05,71976.0,15.7537,15.7537,15.7013,15.7449,71976.0
2020-02-26 15:30:00,18.05,18.08,18.0,18.03,120458.0,15.7449,15.7711,15.7013,15.7275,120458.0
2020-02-26 15:35:00,18.03,18.1,18.03,18.1,152442.0,15.7275,15.7886,15.7275,15.7886,152442.0
2020-02-26 15:40:00,18.1,18.1,18.04,18.08,109406.0,15.7886,15.7886,15.7362,15.7711,109406.0
2020-02-26 15:45:00,18.08,18.09,18.03,18.04,159534.0,15.7711,15.7798,15.7275,15.7362,159534.0
2020-02-26 15:50:00,18.04,18.08,18.02,18.02,255292.0,15.7362,15.7711,15.7188,15.7188,255292.0
2020-02-26 15:55:00,18.02,18.03,17.97,17.98,509792.0,15.7188,15.7275,15.6752,15.6839,509792.0
2020-02-27 09:30:00,17.68,17.72,17.49,17.57,345292.0,15.4222,15.4571,15.2565,15.3262,345292.0
2020-02-27 09:35:00,17.56,17.72,17.5,17.71,120602.0,15.3175,15.4571,15.2652,15.4484,120602.0
2020-02-27 09:40:00,17.7,17.71,17.58,17.59,60130.0,15.4396,15.4484,15.335,15.3437,60130.0
2020-02-27 09:45:00,17.58,17.58,17.45,17.53,87182.0,15.335,15.335,15.2216,15.2914,87182.0
2020-02-27 09:50:00,17.53,17.58,17.49,17.56,83402.0,15.2914,15.335,15.2565,15.3175,83402.0
2020-02-27 09:55:00,17.56,17.6,17.47,17.49,108632.0,15.3175,15.3524,15.239,15.2565,108632.0
2020-02-27 10:00:00,17.49,17.55,17.45,17.45,117536.0,15.2565,15.3088,15.2216,15.2216,117536.0
2020-02-27 10:05:00,17.46,17.52,17.44,17.49,100700.0,15.2303,15.2826,15.2128,15.2565,100700.0
2020-02-27 10:10:00,17.49,17.53,17.44,17.5,87000.0,15.2565,15.2914,15.2128,15.2652,87000.0
2020-02-27 10:15:00,17.5,17.53,17.45,17.53,90968.0,15.2652,15.2914,15.2216,15.2914,90968.0
2020-02-27 10:20:00,17.53,17.55,17.45,17.48,279592.0,15.2914,15.3088,15.2216,15.2477,279592.0
2020-02-27 10:25:00,17.47,17.48,17.42,17.46,144784.0,15.239,15.2477,15.1954,15.2303,144784.0
2020-02-27 10:30:00,17.47,17.5,17.38,17.39,174024.0,15.239,15.2652,15.1605,15.1692,174024.0
2020-02-27 10:35:00,17.39,17.5,17.38,17.5,126020.0,15.1692,15.2652,15.1605,15.2652,126020.0
2020-02-27 10:40:00,17.5,17.51,17.45,17.49,122616.0,15.2652,15.2739,15.2216,15.2565,122616.0
2020-02-27 10:45:00,17.48,17.61,17.48,17.61,175152.0,15.2477,15.3611,15.2477,15.3611,175152.0
2020-02-27 10:50:00,17.61,17.69,17.59,17.65,99460.0,15.3611,15.4309,15.3437,15.396,99460.0
2020-02-27 10:55:00,17.65,17.8,17.63,17.8,80640.0,15.396,15.5269,15.3786,15.5269,80640.0
2020-02-27 11:00:00,17.79,17.84,17.78,17.83,64230.0,15.5181,15.5618,15.5094,15.553,64230.0
2020-02-27 11:05:00,17.83,17.95,17.8,17.95,84508.0,15.553,15.6577,15.5269,15.6577,84508.0
2020-02-27 11:10:00,17.94,17.94,17.86,17.92,134962.0,15.649,15.649,15.5792,15.6315,134962.0
2020-02-27 11:15:00,17.92,17.96,17.88,17.94,72322.0,15.6315,15.6664,15.5967,15.649,72322.0
2020-02-27 11:20:00,17.95,17.95,17.88,17.89,101598.0,15.6577,15.6577,15.5967,15.6054,101598.0
2020-02-27 11:25:00,17.89,17.93,17.85,17.88,74646.0,15.6054,15.6403,15.5705,15.5967,74646.0
2020-02-27 11:30:00,17.88,17.93,17.86,17.86,95846.0,15.5967,15.6403,15.5792,15.5792,95846.0
2020-02-27 11:35:00,17.87,17.9,17.79,17.82,191306.0,15.5879,15.6141,15.5181,15.5443,191306.0
2020-02-27 11:40:00,17.82,17.91,17.81,17.86,54976.0,15.5443,15.6228,15.5356,15.5792,54976.0
2020-02-27 11:45:00,17.86,17.93,17.81,17.9,104342.0,15.5792,15.6403,15.5356,15.6141,104342.0
2020-02-27 11:50:00,17.9,17.96,17.89,17.96,40622.0,15.6141,15.6664,15.6054,15.6664,40622.0
2020-02-27 11:55:00,17.95,18.05,17.93,18.03,50944.0,15.6577,15.7449,15.6403,15.7275,50944.0
2020-02-27 12:00:00,18.02,18.07,17.98,18.0,72722.0,15.7188,15.7624,15.6839,15.7013,72722.0
2020-02-27 12:05:00,18.01,18.09,17.98,18.07,72434.0,15.7101,15.7798,15.6839,15.7624,72434.0
2020-02-27 12:10:00,18.07,18.12,18.07,18.11,60488.0,15.7624,15.806,15.7624,15.7973,60488.0
2020-02-27 12:15:00,18.11,18.11,18.05,18.1,85280.0,15.7973,15.7973,15.7449,15.7886,85280.0
2020-02-27 12:20:00,18.09,18.09,17.94,17.98,88668.0,15.7798,15.7798,15.649,15.6839,88668.0
2020-02-27 12:25:00,17.98,18.05,17.98,18.05,111254.0,15.6839,15.7449,15.6839,15.7449,111254.0
2020-02-27 12:30:00,18.05,18.14,18.03,18.1,81718.0,15.7449,15.8235,15.7275,15.7886,81718.0
2020-02-27 12:35:00,18.11,18.18,18.11,18.18,112702.0,15.7973,15.8583,15.7973,15.8583,112702.0
2020-02-27 12:40:00,18.17,18.18,18.11,18.15,294522.0,15.8496,15.8583,15.7973,15.8322,294522.0
2020-02-27 12:45:00,18.16,18.18,18.15,18.17,284530.0,15.8409,15.8583,15.8322,15.8496,284530.0
2020-02-27 12:50:00,18.17,18.22,18.15,18.18,127094.0,15.8496,15.8932,15.8322,15.8583,127094.0
2020-02-27 12:55:00,18.17,18.18,18.15,18.15,231312.0,15.8496,15.8583,15.8322,15.8322,231312.0
2020-02-27 13:00:00,18.15,18.22,18.11,18.2,460188.0,15.8322,15.8932,15.7973,15.8758,460188.0
2020-02-27 13:05:00,18.2,18.22,18.15,18.17,110316.0,15.8758,15.8932,15.8322,15.8496,110316.0
2020-02-27 13:10:00,18.17,18.23,18.17,18.21,69984.0,15.8496,15.902,15.8496,15.8845,69984.0
2020-02-27 13:15:00,18.21,18.21,18.13,18.16,84562.0,15.8845,15.8845,15.8147,15.8409,84562.0
2020-02-27 13:20:00,18.16,18.17,18.12,18.15,75778.0,15.8409,15.8496,15.806,15.8322,75778.0
2020-02-27 13:25:00,18.15,18.18,18.08,18.13,145134.0,15.8322,15.8583,15.7711,15.8147,145134.0
2020-02-27 13:30:00,18.13,18.16,18.09,18.1,144590.0,15.8147,15.8409,15.7798,15.7886,144590.0
2020-02-27 13:35:00,18.1,18.11,18.01,18.03,137966.0,15.7886,15.7973,15.7101,15.7275,137966.0
2020-02-27 13:40:00,18.03,18.05,17.81,17.89,329324.0,15.7275,15.7449,15.5356,15.6054,329324.0
2020-02-27 13:45:00,17.89,17.99,17.88,17.96,96620.0,15.6054,15.6926,15.5967,15.6664,96620.0
2020-02-27 13:50:00,17.96,18.07,17.91,18.06,124488.0,15.6664,15.7624,15.6228,15.7537,124488.0
2020-02-27 13:55:00,18.05,18.07,17.89,17.91,240552.0,15.7449,15.7624,15.6054,15.6228,240552.0
2020-02-27 14:00:00,17.91,17.97,17.87,17.96,244738.0,15.6228,15.6752,15.5879,15.6664,244738.0
2020-02-27 14:05:00,17.96,18.0,17.93,17.95,229342.0,15.6664,15.7013,15.6403,15.6577,229342.0
2020-02-27 14:10:00,17.95,18.0,17.93,17.99,216176.0,15.6577,15.7013,15.6403,15.6926,216176.0
2020-02-27 14:15:00,17.99,18.02,17.91,17.92,390048.0,15.6926,15.7188,15.6228,15.6315,390048.0
2020-02-27 14:20:00,17.93,18.05,17.93,18.04,164534.0,15.6403,15.7449,15.6403,15.7362,164534.0
2020-02-27 14:25:00,18.04,18.13,18.02,18.13,208216.0,15.7362,15.8147,15.7188,15.8147,208216.0
2020-02-27 14:30:00,18.13,18.14,18.09,18.1,583876.0,15.8147,15.8235,15.7798,15.7886,583876.0
2020-02-27 14:35:00,18.09,18.17,18.09,18.16,290388.0,15.7798,15.8496,15.7798,15.8409,290388.0
2020-02-27 14:40:00,18.16,18.21,18.13,18.2,487212.0,15.8409,15.8845,15.8147,15.8758,487212.0
2020-02-27 14:45:00,18.2,18.22,18.15,18.19,348408.0,15.8758,15.8932,15.8322,15.8671,348408.0
2020-02-27 14:50:00,18.19,18.21,18.12,18.12,244206.0,15.8671,15.8845,15.806,15.806,244206.0
2020-02-27 14:55:00,18.12,18.12,18.0,18.0,149396.0,15.806,15.806,15.7013,15.7013,149396.0
2020-02-27 15:00:00,18.0,18.01,17.93,17.98,127366.0,15.7013,15.7101,15.6403,15.6839,127366.0
2020-02-27 15:05:00,17.98,18.04,17.95,18.03,111026.0,15.6839,15.7362,15.6577,15.7275,111026.0
2020-02-27 15:10:00,18.03,18.04,17.99,18.0,174942.0,15.7275,15.7362,15.6926,15.7013,174942.0
2020-02-27 15:15:00,18.0,18.02,17.95,17.96,162760.0,15.7013,15.7188,15.6577,15.6664,162760.0
2020-02-27 15:20:00,17.96,17.97,17.91,17.92,86032.0,15.6664,15.6752,15.6228,15.6315,86032.0
2020-02-27 15:25:00,17.92,17.94,17.88,17.88,136290.0,15.6315,15.649,15.5967,15.5967,136290.0
2020-02-27 15:30:00,17.88,17.89,17.83,17.86,224680.0,15.5967,15.6054,15.553,15.5792,224680.0
2020-02-27 15:35:00,17.86,17.86,17.79,17.8,160164.0,15.5792,15.5792,15.5181,15.5269,160164.0
2020-02-27 15:40:00,17.8,17.82,17.75,17.75,162570.0,15.5269,15.5443,15.4833,15.4833,162570.0
2020-02-27 15:45:00,17.75,17.81,17.74,17.77,258962.0,15.4833,15.5356,15.4745,15.5007,258962.0
2020-02-27 15:50:00,17.77,17.78,17.61,17.62,578774.0,15.5007,15.5094,15.3611,15.3699,578774.0
2020-02-27 15:55:00,17.62,17.66,17.5,17.51,833366.0,15.3699,15.4047,15.2652,15.2739,833366.0
2020-02-28 09:30:00,16.95,17.04,16.75,17.04,345286.0,14.7854,14.8639,14.611,14.8639,345286.0
2020-02-28 09:35:00,17.03,17.24,17.0,17.15,202018.0,14.8552,15.0384,14.829,14.9599,202018.0
2020-02-28 09:40:00,17.11,17.22,17.06,17.12,95150.0,14.925,15.0209,14.8814,14.9337,95150.0
2020-02-28 09:45:00,17.11,17.13,16.98,17.07,110438.0,14.925,14.9424,14.8116,14.8901,110438.0
2020-02-28 09:50:00,17.03,17.1,16.92,16.96,195590.0,14.8552,14.9163,14.7593,14.7941,195590.0
2020-02-28 09:55:00,16.95,16.98,16.81,16.9,108702.0,14.7854,14.8116,14.6633,14.7418,108702.0
2020-02-28 10:00:00,16.89,16.91,16.77,16.79,131770.0,14.7331,14.7505,14.6284,14.6459,131770.0
2020-02-28 10:05:00,16.79,16.95,16.78,16.93,197468.0,14.6459,14.7854,14.6371,14.768,197468.0
2020-02-28 10:10:00,16.92,16.96,16.82,16.85,120772.0,14.7593,14.7941,14.672,14.6982,120772.0
2020-02-28 10:15:00,16.85,17.03,16.82,16.97,274470.0,14.6982,14.8552,14.672,14.8029,274470.0
2020-02-28 10:20:00,16.98,16.99,16.86,16.9,99290.0,14.8116,14.8203,14.7069,14.7418,99290.0
2020-02-28 10:25:00,16.9,16.96,16.77,16.78,168904.0,14.7418,14.7941,14.6284,14.6371,168904.0
2020-02-28 10:30:00,16.77,16.9,16.75,16.9,140840.0,14.6284,14.7418,14.611,14.7418,140840.0
2020-02-28 10:35:00,16.91,16.98,16.8,16.84,128608.0,14.7505,14.8116,14.6546,14.6895,128608.0
2020-02-28 10:40:00,16.84,16.91,16.84,16.88,141778.0,14.6895,14.7505,14.6895,14.7244,141778.0
2020-02-28 10:45:00,16.89,16.91,16.79,16.82,150672.0,14.7331,14.7505,14.6459,14.672,150672.0
2020-02-28 10:50:00,16.81,17.02,16.8,17.01,91482.0,14.6633,14.8465,14.6546,14.8378,91482.0
2020-02-28 10:55:00,17.01,17.03,16.93,16.94,215976.0,14.8378,14.8552,14.768,14.7767,215976.0
2020-02-28 11:00:00,16.93,16.97,16.87,16.9,260794.0,14.768,14.8029,14.7156,14.7418,260794.0
2020-02-28 11:05:00,16.9,16.91,16.8,16.82,92294.0,14.7418,14.7505,14.6546,14.672,92294.0
2020-02-28 11:10:00,16.82,16.97,16.82,16.95,122272.0,14.672,14.8029,14.672,14.7854,122272.0
2020-02-28 11:15:00,16.95,17.09,16.94,17.08,161038.0,14.7854,14.9075,14.7767,14.8988,161038.0
2020-02-28 11:20:00,17.08,17.1,17.01,17.06,86750.0,14.8988,14.9163,14.8378,14.8814,86750.0
2020-02-28 11:25:00,17.06,17.13,17.0,17.12,119182.0,14.8814,14.9424,14.829,14.9337,119182.0
2020-02-28 11:30:00,17.12,17.19,17.11,17.15,128108.0,14.9337,14.9948,14.925,14.9599,128108.0
2020-02-28 11:35:00,17.15,17.24,17.11,17.22,165830.0,14.9599,15.0384,14.925,15.0209,165830.0
2020-02-28 11:40:00,17.21,17.42,17.2,17.34,258418.0,15.0122,15.1954,15.0035,15.1256,258418.0
2020-02-28 11:45:00,17.33,17.33,17.2,17.24,134622.0,15.1169,15.1169,15.0035,15.0384,134622.0
2020-02-28 11:50:00,17.24,17.28,17.1,17.14,171486.0,15.0384,15.0733,14.9163,14.9512,171486.0
2020-02-28 11:55:00,17.14,17.18,17.06,17.11,196324.0,14.9512,14.986,14.8814,14.925,196324.0
2020-02-28 12:00:00,17.11,17.14,17.01,17.09,104180.0,14.925,14.9512,14.8378,14.9075,104180.0
2020-02-28 12:05:00,17.09,17.16,17.06,17.09,74988.0,14.9075,14.9686,14.8814,14.9075,74988.0
2020-02-28 12:10:00,17.1,17.1,16.98,16.99,142686.0,14.9163,14.9163,14.8116,14.8203,142686.0
2020-02-28 12:15:00,16.99,17.09,16.95,17.08,102658.0,14.8203,14.9075,14.7854,14.8988,102658.0
2020-02-28 12:20:00,17.08,17.15,17.05,17.05,101762.0,14.8988,14.9599,14.8726,14.8726,101762.0
2020-02-28 12:25:00,17.05,17.15,17.03,17.13,74214.0,14.8726,14.9599,14.8552,14.9424,74214.0
2020-02-28 12:30:00,17.14,17.23,17.14,17.18,149192.0,14.9512,15.0297,14.9512,14.986,149192.0
2020-02-28 12:35:00,17.18,17.25,17.13,17.2,269958.0,14.986,15.0471,14.9424,15.0035,269958.0
2020-02-28 12:40:00,17.19,17.24,17.13,17.14,239250.0,14.9948,15.0384,14.9424,14.9512,239250.0
2020-02-28 12:45:00,17.14,17.15,17.03,17.08,146514.0,14.9512,14.9599,14.8552,14.8988,146514.0
2020-02-28 12:50:00,17.08,17.18,17.07,17.17,74154.0,14.8988,14.986,14.8901,14.9773,74154.0
2020-02-28 12:55:00,17.19,17.26,17.16,17.22,86924.0,14.9948,15.0558,14.9686,15.0209,86924.0
2020-02-28 13:00:00,17.23,17.28,17.17,17.17,71880.0,15.0297,15.0733,14.9773,14.9773,71880.0
2020-02-28 13:05:00,17.17,17.28,17.17,17.25,78262.0,14.9773,15.0733,14.9773,15.0471,78262.0
2020-02-28 13:10:00,17.25,17.25,17.1,17.11,116914.0,15.0471,15.0471,14.9163,14.925,116914.0
2020-02-28 13:15:00,17.11,17.25,17.09,17.19,73626.0,14.925,15.0471,14.9075,14.9948,73626.0
2020-02-28 13:20:00,17.19,17.21,17.14,17.2,94438.0,14.9948,15.0122,14.9512,15.0035,94438.0
2020-02-28 13:25:00,17.2,17.24,17.14,17.14,52646.0,15.0035,15.0384,14.9512,14.9512,52646.0
2020-02-28 13:30:00,17.14,17.14,17.04,17.04,89030.0,14.9512,14.9512,14.8639,14.8639,89030.0
2020-02-28 13:35:00,17.04,17.07,17.0,17.03,94666.0,14.8639,14.8901,14.829,14.8552,94666.0
2020-02-28 13:40:00,17.02,17.04,16.94,16.97,92944.0,14.8465,14.8639,14.7767,14.8029,92944.0
2020-02-28 13:45:00,16.97,17.02,16.91,17.0,86330.0,14.8029,14.8465,14.7505,14.829,86330.0
2020-02-28 13:50:00,17.0,17.0,16.92,16.96,82380.0,14.829,14.829,14.7593,14.7941,82380.0
2020-02-28 13:55:00,16.96,17.03,16.93,17.01,74138.0,14.7941,14.8552,14.768,14.8378,74138.0
2020-02-28 14:00:00,17.0,17.01,16.92,16.92,121304.0,14.829,14.8378,14.7593,14.7593,121304.0
2020-02-28 14:05:00,16.92,16.95,16.88,16.9,76222.0,14.7593,14.7854,14.7244,14.7418,76222.0
2020-02-28 14:10:00,16.91,17.0,16.91,16.96,91968.0,14.7505,14.829,14.7505,14.7941,91968.0
2020-02-28 14:15:00,16.96,17.02,16.92,17.0,130646.0,14.7941,14.8465,14.7593,14.829,130646.0
2020-02-28 14:20:00,17.0,17.07,16.95,17.0,84076.0,14.829,14.8901,14.7854,14.829,84076.0
2020-02-28 14:25:00,17.0,17.03,16.96,17.02,179480.0,14.829,14.8552,14.7941,14.8465,179480.0
2020-02-28 14:30:00,17.02,17.18,16.99,17.09,426442.0,14.8465,14.986,14.8203,14.9075,426442.0
2020-02-28 14:35:00,17.08,17.09,16.99,17.0,147998.0,14.8988,14.9075,14.8203,14.829,147998.0
2020-02-28 14:40:00,17.0,17.2,17.0,17.19,110766.0,14.829,15.0035,14.829,14.9948,110766.0
2020-02-28 14:45:00,17.18,17.21,17.08,17.15,169120.0,14.986,15.0122,14.8988,14.9599,169120.0
2020-02-28 14:50:00,17.15,17.18,17.08,17.11,129208.0,14.9599,14.986,14.8988,14.925,129208.0
2020-02-28 14:55:00,17.11,17.12,17.0,17.04,138260.0,14.925,14.9337,14.829,14.8639,138260.0
2020-02-28 15:00:00,17.05,17.06,16.95,16.95,109252.0,14.8726,14.8814,14.7854,14.7854,109252.0
2020-02-28 15:05:00,16.95,16.99,16.9,16.92,153542.0,14.7854,14.8203,14.7418,14.7593,153542.0
2020-02-28 15:10:00,16.92,17.0,16.91,16.97,123384.0,14.7593,14.829,14.7505,14.8029,123384.0
2020-02-28 15:15:00,16.96,17.1,16.95,17.02,191468.0,14.7941,14.9163,14.7854,14.8465,191468.0
2020-02-28 15:20:00,17.03,17.04,16.91,16.93,164230.0,14.8552,14.8639,14.7505,14.768,164230.0
2020-02-28 15:25:00,16.93,16.97,16.83,16.83,174882.0,14.768,14.8029,14.6807,14.6807,174882.0
2020-02-28 15:30:00,16.83,16.97,16.83,16.88,240112.0,14.6807,14.8029,14.6807,14.7244,240112.0
2020-02-28 15:35:00,16.88,16.92,16.82,16.9,226980.0,14.7244,14.7593,14.672,14.7418,226980.0
2020-02-28 15:40:00,16.9,16.92,16.76,16.77,241294.0,14.7418,14.7593,14.6197,14.6284,241294.0
2020-02-28 15:45:00,16.77,16.91,16.77,16.91,357350.0,14.6284,14.7505,14.6284,14.7505,357350.0
2020-02-28 15:50:00,16.91,16.95,16.84,16.93,482738.0,14.7505,14.7854,14.6895,14.768,482738.0
2020-02-28 15:55:00,16.94,17.11,16.93,17.11,966494.0,14.7767,14.925,14.768,14.925,966494.0
2020-03-02 09:30:00,17.16,17.17,16.67,16.85,470990.0,14.9686,14.9773,14.5412,14.6982,470990.0
2020-03-02 09:35:00,16.86,16.99,16.84,16.92,91984.0,14.7069,14.8203,14.6895,14.7593,91984.0
2020-03-02 09:40:00,16.93,16.99,16.91,16.91,105248.0,14.768,14.8203,14.7505,14.7505,105248.0
2020-03-02 09:45:00,16.93,17.05,16.92,16.92,135156.0,14.768,14.8726,14.7593,14.7593,135156.0
2020-03-02 09:50:00,16.93,16.96,16.85,16.93,184170.0,14.768,14.7941,14.6982,14.768,184170.0
2020-03-02 09:55:00,16.93,16.93,16.86,16.87,158804.0,14.768,14.768,14.7069,14.7156,158804.0
2020-03-02 10:00:00,16.86,16.9,16.72,16.81,267648.0,14.7069,14.7418,14.5848,14.6633,267648.0
2020-03-02 10:05:00,16.8,16.8,16.66,16.68,162222.0,14.6546,14.6546,14.5325,14.5499,162222.0
2020-03-02 10:10:00,16.68,16.78,16.68,16.76,148866.0,14.5499,14.6371,14.5499,14.6197,148866.0
2020-03-02 10:15:00,16.77,16.77,16.67,16.76,148354.0,14.6284,14.6284,14.5412,14.6197,148354.0
2020-03-02 10:20:00,16.77,16.77,16.69,16.72,101294.0,14.6284,14.6284,14.5586,14.5848,101294.0
2020-03-02 10:25:00,16.73,16.83,16.71,16.83,105430.0,14.5935,14.6807,14.5761,14.6807,105430.0
2020-03-02 10:30:00,16.83,16.86,16.75,16.83,88708.0,14.6807,14.7069,14.611,14.6807,88708.0
2020-03-02 10:35:00,16.82,16.97,16.82,16.96,232800.0,14.672,14.8029,14.672,14.7941,232800.0
2020-03-02 10:40:00,16.96,17.03,16.93,17.0,119154.0,14.7941,14.8552,14.768,14.829,119154.0
2020-03-02 10:45:00,17.0,17.13,17.0,17.13,145442.0,14.829,14.9424,14.829,14.9424,145442.0
2020-03-02 10:50:00,17.13,17.21,17.11,17.18,124988.0,14.9424,15.0122,14.925,14.986,124988.0
2020-03-02 10:55:00,17.2,17.24,17.1,17.11,85054.0,15.0035,15.0384,14.9163,14.925,85054.0
2020-03-02 11:00:00,17.1,17.18,17.1,17.12,210638.0,14.9163,14.986,14.9163,14.9337,210638.0
2020-03-02 11:05:00,17.11,17.13,17.06,17.09,103812.0,14.925,14.9424,14.8814,14.9075,103812.0
2020-03-02 11:10:00,17.09,17.23,17.08,17.21,199472.0,14.9075,15.0297,14.8988,15.0122,199472.0
2020-03-02 11:15:00,17.22,17.28,17.18,17.2,167522.0,15.0209,15.0733,14.986,15.0035,167522.0
2020-03-02 11:20:00,17.2,17.26,17.2,17.2,111718.0,15.0035,15.0558,15.0035,15.0035,111718.0
2020-03-02 11:25:00,17.21,17.26,17.2,17.23,85036.0,15.0122,15.0558,15.0035,15.0297,85036.0
2020-03-02 11:30:00,17.23,17.28,17.21,17.22,85042.0,15.0297,15.0733,15.0122,15.0209,85042.0
2020-03-02 11:35:00,17.23,17.32,17.21,17.32,58558.0,15.0297,15.1082,15.0122,15.1082,58558.0
2020-03-02 11:40:00,17.31,17.31,17.25,17.29,88392.0,15.0994,15.0994,15.0471,15.082,88392.0
2020-03-02 11:45:00,17.29,17.3,17.25,17.27,107446.0,15.082,15.0907,15.0471,15.0646,107446.0
2020-03-02 11:50:00,17.28,17.36,17.24,17.34,103742.0,15.0733,15.1431,15.0384,15.1256,103742.0
2020-03-02 11:55:00,17.34,17.39,17.34,17.35,61586.0,15.1256,15.1692,15.1256,15.1343,61586.0
2020-03-02 12:00:00,17.35,17.39,17.35,17.36,46734.0,15.1343,15.1692,15.1343,15.1431,46734.0
2020-03-02 12:05:00,17.36,17.39,17.33,17.33,59266.0,15.1431,15.1692,15.1169,15.1169,59266.0
2020-03-02 12:10:00,17.34,17.35,17.3,17.31,67998.0,15.1256,15.1343,15.0907,15.0994,67998.0
2020-03-02 12:15:00,17.31,17.31,17.28,17.3,88376.0,15.0994,15.0994,15.0733,15.0907,88376.0
2020-03-02 12:20:00,17.3,17.32,17.25,17.26,79570.0,15.0907,15.1082,15.0471,15.0558,79570.0
2020-03-02 12:25:00,17.26,17.31,17.25,17.31,94094.0,15.0558,15.0994,15.0471,15.0994,94094.0
2020-03-02 12:30:00,17.31,17.36,17.31,17.35,47988.0,15.0994,15.1431,15.0994,15.1343,47988.0
2020-03-02 12:35:00,17.35,17.41,17.35,17.39,42296.0,15.1343,15.1867,15.1343,15.1692,42296.0
2020-03-02 12:40:00,17.39,17.4,17.32,17.35,116598.0,15.1692,15.178,15.1082,15.1343,116598.0
2020-03-02 12:45:00,17.35,17.39,17.34,17.36,62906.0,15.1343,15.1692,15.1256,15.1431,62906.0
2020-03-02 12:50:00,17.37,17.4,17.34,17.39,63522.0,15.1518,15.178,15.1256,15.1692,63522.0
2020-03-02 12:55:00,17.39,17.41,17.36,17.4,51062.0,15.1692,15.1867,15.1431,15.178,51062.0
2020-03-02 13:00:00,17.4,17.42,17.37,17.4,66040.0,15.178,15.1954,15.1518,15.178,66040.0
2020-03-02 13:05:00,17.4,17.4,17.3,17.33,85478.0,15.178,15.178,15.0907,15.1169,85478.0
2020-03-02 13:10:00,17.33,17.35,17.29,17.32,67934.0,15.1169,15.1343,15.082,15.1082,67934.0
2020-03-02 13:15:00,17.31,17.33,17.25,17.27,65372.0,15.0994,15.1169,15.0471,15.0646,65372.0
2020-03-02 13:20:00,17.27,17.3,17.25,17.26,68350.0,15.0646,15.0907,15.0471,15.0558,68350.0
2020-03-02 13:25:00,17.26,17.26,17.19,17.23,89924.0,15.0558,15.0558,14.9948,15.0297,89924.0
2020-03-02 13:30:00,17.23,17.25,17.2,17.23,83660.0,15.0297,15.0471,15.0035,15.0297,83660.0
2020-03-02 13:35:00,17.23,17.29,17.22,17.28,60474.0,15.0297,15.082,15.0209,15.0733,60474.0
2020-03-02 13:40:00,17.29,17.3,17.25,17.29,62266.0,15.082,15.0907,15.0471,15.082,62266.0
2020-03-02 13:45:00,17.3,17.32,17.24,17.26,119024.0,15.0907,15.1082,15.0384,15.0558,119024.0
2020-03-02 13:50:00,17.26,17.28,17.21,17.22,145386.0,15.0558,15.0733,15.0122,15.0209,145386.0
2020-03-02 13:55:00,17.21,17.29,17.21,17.28,131424.0,15.0122,15.082,15.0122,15.0733,131424.0
2020-03-02 14:00:00,17.27,17.32,17.26,17.31,115674.0,15.0646,15.1082,15.0558,15.0994,115674.0
2020-03-02 14:05:00,17.32,17.32,17.26,17.32,84264.0,15.1082,15.1082,15.0558,15.1082,84264.0
2020-03-02 14:10:00,17.31,17.33,17.29,17.33,93132.0,15.0994,15.1169,15.082,15.1169,93132.0
2020-03-02 14:15:00,17.33,17.33,17.25,17.27,77674.0,15.1169,15.1169,15.0471,15.0646,77674.0
2020-03-02 14:20:00,17.27,17.3,17.22,17.22,106150.0,15.0646,15.0907,15.0209,15.0209,106150.0
2020-03-02 14:25:00,17.22,17.25,17.17,17.18,177392.0,15.0209,15.0471,14.9773,14.986,177392.0
2020-03-02 14:30:00,17.18,17.22,17.15,17.16,116598.0,14.986,15.0209,14.9599,14.9686,116598.0
2020-03-02 14:35:00,17.15,17.16,17.1,17.1,130324.0,14.9599,14.9686,14.9163,14.9163,130324.0
2020-03-02 14:40:00,17.1,17.11,17.06,17.08,165622.0,14.9163,14.925,14.8814,14.8988,165622.0
2020-03-02 14:45:00,17.08,17.15,17.06,17.14,142396.0,14.8988,14.9599,14.8814,14.9512,142396.0
2020-03-02 14:50:00,17.14,17.19,17.1,17.17,157298.0,14.9512,14.9948,14.9163,14.9773,157298.0
2020-03-02 14:55:00,17.17,17.18,17.07,17.1,179340.0,14.9773,14.986,14.8901,14.9163,179340.0
2020-03-02 15:00:00,17.1,17.17,17.08,17.15,180590.0,14.9163,14.9773,14.8988,14.9599,180590.0
2020-03-02 15:05:00,17.14,17.2,17.13,17.17,180792.0,14.9512,15.0035,14.9424,14.9773,180792.0
2020-03-02 15:10:00,17.17,17.21,17.14,17.18,146744.0,14.9773,15.0122,14.9512,14.986,146744.0
2020-03-02 15:15:00,17.18,17.21,17.15,17.17,138398.0,14.986,15.0122,14.9599,14.9773,138398.0
2020-03-02 15:20:00,17.18,17.28,17.17,17.28,111332.0,14.986,15.0733,14.9773,15.0733,111332.0
2020-03-02 15:25:00,17.28,17.29,17.24,17.25,124818.0,15.0733,15.082,15.0384,15.0471,124818.0
2020-03-02 15:30:00,17.26,17.31,17.24,17.29,145560.0,15.0558,15.0994,15.0384,15.082,145560.0
2020-03-02 15:35:00,17.29,17.36,17.29,17.34,170708.0,15.082,15.1431,15.082,15.1256,170708.0
2020-03-02 15:40:00,17.34,17.38,17.33,17.35,167486.0,15.1256,15.1605,15.1169,15.1343,167486.0
2020-03-02 15:45:00,17.35,17.45,17.34,17.44,254034.0,15.1343,15.2216,15.1256,15.2128,254034.0
2020-03-02 15:50:00,17.45,17.6,17.43,17.59,517242.0,15.2216,15.3524,15.2041,15.3437,517242.0
2020-03-02 15:55:00,17.59,17.6,17.52,17.59,719822.0,15.3437,15.3524,15.2826,15.3437,719822.0
2020-03-03 09:30:00,17.33,17.53,17.32,17.36,192466.0,15.1169,15.2914,15.1082,15.1431,192466.0
2020-03-03 09:35:00,17.36,17.54,17.31,17.54,80212.0,15.1431,15.3001,15.0994,15.3001,80212.0
2020-03-03 09:40:00,17.54,17.56,17.48,17.53,100454.0,15.3001,15.3175,15.2477,15.2914,100454.0
2020-03-03 09:45:00,17.55,17.57,17.5,17.56,204264.0,15.3088,15.3262,15.2652,15.3175,204264.0
2020-03-03 09:50:00,17.55,17.57,17.42,17.46,127964.0,15.3088,15.3262,15.1954,15.2303,127964.0
2020-03-03 09:55:00,17.46,17.53,17.45,17.5,100378.0,15.2303,15.2914,15.2216,15.2652,100378.0
2020-03-03 10:00:00,17.5,18.11,17.5,18.09,496420.0,15.2652,15.7973,15.2652,15.7798,496420.0
2020-03-03 10:05:00,18.12,18.2,17.9,17.9,224568.0,15.806,15.8758,15.6141,15.6141,224568.0
2020-03-03 10:10:00,17.92,17.93,17.69,17.71,104950.0,15.6315,15.6403,15.4309,15.4484,104950.0
2020-03-03 10:15:00,17.7,17.7,17.58,17.64,102550.0,15.4396,15.4396,15.335,15.3873,102550.0
2020-03-03 10:20:00,17.65,17.86,17.63,17.86,103926.0,15.396,15.5792,15.3786,15.5792,103926.0
2020-03-03 10:25:00,17.85,17.86,17.76,17.79,122046.0,15.5705,15.5792,15.492,15.5181,122046.0
2020-03-03 10:30:00,17.78,17.84,17.74,17.76,113992.0,15.5094,15.5618,15.4745,15.492,113992.0
2020-03-03 10:35:00,17.75,17.86,17.75,17.79,111544.0,15.4833,15.5792,15.4833,15.5181,111544.0
2020-03-03 10:40:00,17.79,17.89,17.78,17.85,130790.0,15.5181,15.6054,15.5094,15.5705,130790.0
2020-03-03 10:45:00,17.84,17.89,17.7,17.74,126250.0,15.5618,15.6054,15.4396,15.4745,126250.0
2020-03-03 10:50:00,17.74,17.78,17.68,17.78,83638.0,15.4745,15.5094,15.4222,15.5094,83638.0
2020-03-03 10:55:00,17.77,17.9,17.75,17.88,117108.0,15.5007,15.6141,15.4833,15.5967,117108.0
2020-03-03 11:00:00,17.87,17.89,17.77,17.8,81578.0,15.5879,15.6054,15.5007,15.5269,81578.0
2020-03-03 11:05:00,17.79,17.8,17.65,17.65,77148.0,15.5181,15.5269,15.396,15.396,77148.0
2020-03-03 11:10:00,17.64,17.65,17.53,17.55,89312.0,15.3873,15.396,15.2914,15.3088,89312.0
2020-03-03 11:15:00,17.55,17.65,17.51,17.53,75234.0,15.3088,15.396,15.2739,15.2914,75234.0
2020-03-03 11:20:00,17.53,17.58,17.35,17.37,151130.0,15.2914,15.335,15.1343,15.1518,151130.0
2020-03-03 11:25:00,17.38,17.41,17.29,17.33,130224.0,15.1605,15.1867,15.082,15.1169,130224.0
2020-03-03 11:30:00,17.33,17.42,17.3,17.41,101240.0,15.1169,15.1954,15.0907,15.1867,101240.0
2020-03-03 11:35:00,17.4,17.5,17.36,17.5,99762.0,15.178,15.2652,15.1431,15.2652,99762.0
2020-03-03 11:40:00,17.5,17.55,17.43,17.47,75264.0,15.2652,15.3088,15.2041,15.239,75264.0
2020-03-03 11:45:00,17.47,17.48,17.38,17.4,57366.0,15.239,15.2477,15.1605,15.178,57366.0
2020-03-03 11:50:00,17.4,17.55,17.39,17.53,88258.0,15.178,15.3088,15.1692,15.2914,88258.0
2020-03-03 11:55:00,17.53,17.59,17.5,17.59,52850.0,15.2914,15.3437,15.2652,15.3437,52850.0
2020-03-03 12:00:00,17.59,17.61,17.54,17.61,94798.0,15.3437,15.3611,15.3001,15.3611,94798.0
2020-03-03 12:05:00,17.61,17.66,17.57,17.64,160032.0,15.3611,15.4047,15.3262,15.3873,160032.0
2020-03-03 12:10:00,17.64,17.64,17.5,17.51,72648.0,15.3873,15.3873,15.2652,15.2739,72648.0
2020-03-03 12:15:00,17.52,17.52,17.46,17.49,53720.0,15.2826,15.2826,15.2303,15.2565,53720.0
2020-03-03 12:20:00,17.48,17.57,17.46,17.56,63218.0,15.2477,15.3262,15.2303,15.3175,63218.0
2020-03-03 12:25:00,17.56,17.58,17.44,17.46,65626.0,15.3175,15.335,15.2128,15.2303,65626.0
2020-03-03 12:30:00,17.48,17.49,17.43,17.47,65034.0,15.2477,15.2565,15.2041,15.239,65034.0
2020-03-03 12:35:00,17.47,17.52,17.43,17.52,68228.0,15.239,15.2826,15.2041,15.2826,68228.0
2020-03-03 12:40:00,17.5,17.55,17.47,17.48,46018.0,15.2652,15.3088,15.239,15.2477,46018.0
2020-03-03 12:45:00,17.48,17.58,17.48,17.55,60712.0,15.2477,15.335,15.2477,15.3088,60712.0
2020-03-03 12:50:00,17.55,17.55,17.48,17.49,52688.0,15.3088,15.3088,15.2477,15.2565,52688.0
2020-03-03 12:55:00,17.49,17.5,17.45,17.46,64100.0,15.2565,15.2652,15.2216,15.2303,64100.0
2020-03-03 13:00:00,17.45,17.46,17.39,17.43,66298.0,15.2216,15.2303,15.1692,15.2041,66298.0
2020-03-03 13:05:00,17.43,17.45,17.4,17.43,71066.0,15.2041,15.2216,15.178,15.2041,71066.0
2020-03-03 13:10:00,17.43,17.47,17.38,17.39,72808.0,15.2041,15.239,15.1605,15.1692,72808.0
2020-03-03 13:15:00,17.38,17.43,17.34,17.38,99710.0,15.1605,15.2041,15.1256,15.1605,99710.0
2020-03-03 13:20:00,17.38,17.43,17.35,17.36,104302.0,15.1605,15.2041,15.1343,15.1431,104302.0
2020-03-03 13:25:00,17.36,17.39,17.29,17.36,103786.0,15.1431,15.1692,15.082,15.1431,103786.0
2020-03-03 13:30:00,17.36,17.45,17.3,17.44,107412.0,15.1431,15.2216,15.0907,15.2128,107412.0
2020-03-03 13:35:00,17.43,17.43,17.37,17.4,87974.0,15.2041,15.2041,15.1518,15.178,87974.0
2020-03-03 13:40:00,17.39,17.4,17.24,17.25,93878.0,15.1692,15.178,15.0384,15.0471,93878.0
2020-03-03 13:45:00,17.25,17.3,17.24,17.24,90908.0,15.0471,15.0907,15.0384,15.0384,90908.0
2020-03-03 13:50:00,17.25,17.3,17.23,17.24,68420.0,15.0471,15.0907,15.0297,15.0384,68420.0
2020-03-03 13:55:00,17.24,17.3,17.2,17.22,82768.0,15.0384,15.0907,15.0035,15.0209,82768.0
2020-03-03 14:00:00,17.23,17.29,17.18,17.21,120038.0,15.0297,15.082,14.986,15.0122,120038.0
2020-03-03 14:05:00,17.22,17.23,17.14,17.15,138666.0,15.0209,15.0297,14.9512,14.9599,138666.0
2020-03-03 14:10:00,17.15,17.28,17.15,17.27,213706.0,14.9599,15.0733,14.9599,15.0646,213706.0
2020-03-03 14:15:00,17.27,17.27,17.13,17.13,134932.0,15.0646,15.0646,14.9424,14.9424,134932.0
2020-03-03 14:20:00,17.13,17.21,17.09,17.11,148930.0,14.9424,15.0122,14.9075,14.925,148930.0
2020-03-03 14:25:00,17.11,17.29,17.11,17.26,154020.0,14.925,15.082,14.925,15.0558,154020.0
2020-03-03 14:30:00,17.27,17.32,17.22,17.28,106774.0,15.0646,15.1082,15.0209,15.0733,106774.0
2020-03-03 14:35:00,17.28,17.28,17.15,17.16,159284.0,15.0733,15.0733,14.9599,14.9686,159284.0
2020-03-03 14:40:00,17.16,17.19,17.11,17.15,109258.0,14.9686,14.9948,14.925,14.9599,109258.0
2020-03-03 14:45:00,17.15,17.31,17.14,17.3,103986.0,14.9599,15.0994,14.9512,15.0907,103986.0
2020-03-03 14:50:00,17.3,17.35,17.24,17.35,95542.0,15.0907,15.1343,15.0384,15.1343,95542.0
2020-03-03 14:55:00,17.34,17.35,17.21,17.25,293758.0,15.1256,15.1343,15.0122,15.0471,293758.0
2020-03-03 15:00:00,17.26,17.31,17.19,17.3,261486.0,15.0558,15.0994,14.9948,15.0907,261486.0
2020-03-03 15:05:00,17.3,17.3,17.2,17.22,123454.0,15.0907,15.0907,15.0035,15.0209,123454.0
2020-03-03 15:10:00,17.23,17.38,17.22,17.35,128758.0,15.0297,15.1605,15.0209,15.1343,128758.0
2020-03-03 15:15:00,17.36,17.41,17.32,17.39,83998.0,15.1431,15.1867,15.1082,15.1692,83998.0
2020-03-03 15:20:00,17.4,17.4,17.25,17.27,125050.0,15.178,15.178,15.0471,15.0646,125050.0
2020-03-03 15:25:00,17.26,17.43,17.25,17.42,135112.0,15.0558,15.2041,15.0471,15.1954,135112.0
2020-03-03 15:30:00,17.41,17.42,17.25,17.32,177506.0,15.1867,15.1954,15.0471,15.1082,177506.0
2020-03-03 15:35:00,17.32,17.35,17.17,17.19,137054.0,15.1082,15.1343,14.9773,14.9948,137054.0
2020-03-03 15:40:00,17.2,17.36,17.17,17.35,201598.0,15.0035,15.1431,14.9773,15.1343,201598.0
2020-03-03 15:45:00,17.35,17.42,17.27,17.27,242542.0,15.1343,15.1954,15.0646,15.0646,242542.0
2020-03-03 15:50:00,17.27,17.28,17.16,17.24,365384.0,15.0646,15.0733,14.9686,15.0384,365384.0
2020-03-03 15:55:00,17.23,17.32,17.16,17.2,634224.0,15.0297,15.1082,14.9686,15.0035,634224.0
2020-03-04 09:30:00,17.49,17.58,17.42,17.54,143842.0,15.2565,15.335,15.1954,15.3001,143842.0
2020-03-04 09:35:00,17.55,17.56,17.36,17.41,111264.0,15.3088,15.3175,15.1431,15.1867,111264.0
2020-03-04 09:40:00,17.41,17.44,17.31,17.36,57528.0,15.1867,15.2128,15.0994,15.1431,57528.0
2020-03-04 09:45:00,17.36,17.4,17.31,17.32,83808.0,15.1431,15.178,15.0994,15.1082,83808.0
2020-03-04 09:50:00,17.32,17.36,17.28,17.29,102408.0,15.1082,15.1431,15.0733,15.082,102408.0
2020-03-04 09:55:00,17.29,17.3,17.21,17.25,99666.0,15.082,15.0907,15.0122,15.0471,99666.0
2020-03-04 10:00:00,17.26,17.32,17.23,17.24,102128.0,15.0558,15.1082,15.0297,15.0384,102128.0
2020-03-04 10:05:00,17.24,17.31,17.17,17.29,171810.0,15.0384,15.0994,14.9773,15.082,171810.0
2020-03-04 10:10:00,17.29,17.4,17.26,17.38,52990.0,15.082,15.178,15.0558,15.1605,52990.0
2020-03-04 10:15:00,17.38,17.48,17.36,17.48,34548.0,15.1605,15.2477,15.1431,15.2477,34548.0
2020-03-04 10:20:00,17.48,17.52,17.43,17.5,31420.0,15.2477,15.2826,15.2041,15.2652,31420.0
2020-03-04 10:25:00,17.5,17.52,17.47,17.47,38236.0,15.2652,15.2826,15.239,15.239,38236.0
2020-03-04 10:30:00,17.47,17.49,17.4,17.42,37124.0,15.239,15.2565,15.178,15.1954,37124.0
2020-03-04 10:35:00,17.42,17.45,17.36,17.38,56694.0,15.1954,15.2216,15.1431,15.1605,56694.0
2020-03-04 10:40:00,17.38,17.4,17.31,17.4,74842.0,15.1605,15.178,15.0994,15.178,74842.0
2020-03-04 10:45:00,17.4,17.4,17.31,17.36,49966.0,15.178,15.178,15.0994,15.1431,49966.0
2020-03-04 10:50:00,17.36,17.39,17.32,17.32,51574.0,15.1431,15.1692,15.1082,15.1082,51574.0
2020-03-04 10:55:00,17.32,17.33,17.28,17.3,54664.0,15.1082,15.1169,15.0733,15.0907,54664.0
2020-03-04 11:00:00,17.31,17.36,17.31,17.34,55948.0,15.0994,15.1431,15.0994,15.1256,55948.0
2020-03-04 11:05:00,17.33,17.39,17.3,17.33,53806.0,15.1169,15.1692,15.0907,15.1169,53806.0
2020-03-04 11:10:00,17.33,17.39,17.32,17.38,34276.0,15.1169,15.1692,15.1082,15.1605,34276.0
2020-03-04 11:15:00,17.38,17.4,17.34,17.36,48670.0,15.1605,15.178,15.1256,15.1431,48670.0
2020-03-04 11:20:00,17.36,17.4,17.32,17.39,45052.0,15.1431,15.178,15.1082,15.1692,45052.0
2020-03-04 11:25:00,17.4,17.44,17.37,17.44,41622.0,15.178,15.2128,15.1518,15.2128,41622.0
2020-03-04 11:30:00,17.45,17.46,17.41,17.45,68584.0,15.2216,15.2303,15.1867,15.2216,68584.0
2020-03-04 11:35:00,17.45,17.46,17.38,17.39,87636.0,15.2216,15.2303,15.1605,15.1692,87636.0
2020-03-04 11:40:00,17.39,17.39,17.33,17.39,54862.0,15.1692,15.1692,15.1169,15.1692,54862.0
2020-03-04 11:45:00,17.39,17.4,17.32,17.34,107840.0,15.1692,15.178,15.1082,15.1256,107840.0
2020-03-04 11:50:00,17.33,17.36,17.31,17.33,58496.0,15.1169,15.1431,15.0994,15.1169,58496.0
2020-03-04 11:55:00,17.33,17.4,17.3,17.36,74948.0,15.1169,15.178,15.0907,15.1431,74948.0
2020-03-04 12:00:00,17.36,17.41,17.35,17.38,139834.0,15.1431,15.1867,15.1343,15.1605,139834.0
2020-03-04 12:05:00,17.38,17.42,17.35,17.41,66692.0,15.1605,15.1954,15.1343,15.1867,66692.0
2020-03-04 12:10:00,17.41,17.43,17.39,17.43,31318.0,15.1867,15.2041,15.1692,15.2041,31318.0
2020-03-04 12:15:00,17.43,17.46,17.41,17.41,31156.0,15.2041,15.2303,15.1867,15.1867,31156.0
2020-03-04 12:20:00,17.42,17.44,17.41,17.44,33592.0,15.1954,15.2128,15.1867,15.2128,33592.0
2020-03-04 12:25:00,17.43,17.47,17.41,17.46,39560.0,15.2041,15.239,15.1867,15.2303,39560.0
2020-03-04 12:30:00,17.46,17.49,17.45,17.47,28980.0,15.2303,15.2565,15.2216,15.239,28980.0
2020-03-04 12:35:00,17.47,17.49,17.45,17.45,28704.0,15.239,15.2565,15.2216,15.2216,28704.0
2020-03-04 12:40:00,17.45,17.48,17.43,17.47,46960.0,15.2216,15.2477,15.2041,15.239,46960.0
2020-03-04 12:45:00,17.47,17.53,17.47,17.53,24234.0,15.239,15.2914,15.239,15.2914,24234.0
2020-03-04 12:50:00,17.52,17.56,17.5,17.55,63878.0,15.2826,15.3175,15.2652,15.3088,63878.0
2020-03-04 12:55:00,17.56,17.58,17.53,17.56,39470.0,15.3175,15.335,15.2914,15.3175,39470.0
2020-03-04 13:00:00,17.57,17.6,17.55,17.6,30952.0,15.3262,15.3524,15.3088,15.3524,30952.0
2020-03-04 13:05:00,17.6,17.62,17.59,17.61,68272.0,15.3524,15.3699,15.3437,15.3611,68272.0
2020-03-04 13:10:00,17.61,17.61,17.58,17.61,28098.0,15.3611,15.3611,15.335,15.3611,28098.0
2020-03-04 13:15:00,17.61,17.65,17.6,17.65,49414.0,15.3611,15.396,15.3524,15.396,49414.0
2020-03-04 13:20:00,17.65,17.68,17.63,17.66,31524.0,15.396,15.4222,15.3786,15.4047,31524.0
2020-03-04 13:25:00,17.66,17.67,17.64,17.65,27050.0,15.4047,15.4135,15.3873,15.396,27050.0
2020-03-04 13:30:00,17.65,17.68,17.64,17.68,30532.0,15.396,15.4222,15.3873,15.4222,30532.0
2020-03-04 13:35:00,17.68,17.7,17.65,17.66,44086.0,15.4222,15.4396,15.396,15.4047,44086.0
2020-03-04 13:40:00,17.67,17.68,17.66,17.67,39706.0,15.4135,15.4222,15.4047,15.4135,39706.0
2020-03-04 13:45:00,17.67,17.67,17.63,17.65,70346.0,15.4135,15.4135,15.3786,15.396,70346.0
2020-03-04 13:50:00,17.65,17.67,17.64,17.64,74038.0,15.396,15.4135,15.3873,15.3873,74038.0
2020-03-04 13:55:00,17.64,17.64,17.61,17.61,45910.0,15.3873,15.3873,15.3611,15.3611,45910.0
2020-03-04 14:00:00,17.61,17.63,17.56,17.58,91630.0,15.3611,15.3786,15.3175,15.335,91630.0
2020-03-04 14:05:00,17.58,17.62,17.56,17.59,102536.0,15.335,15.3699,15.3175,15.3437,102536.0
2020-03-04 14:10:00,17.59,17.61,17.56,17.57,97672.0,15.3437,15.3611,15.3175,15.3262,97672.0
2020-03-04 14:15:00,17.58,17.64,17.57,17.62,120496.0,15.335,15.3873,15.3262,15.3699,120496.0
2020-03-04 14:20:00,17.61,17.65,17.6,17.62,78986.0,15.3611,15.396,15.3524,15.3699,78986.0
2020-03-04 14:25:00,17.62,17.66,17.62,17.64,55818.0,15.3699,15.4047,15.3699,15.3873,55818.0
2020-03-04 14:30:00,17.64,17.66,17.63,17.64,67184.0,15.3873,15.4047,15.3786,15.3873,67184.0
2020-03-04 14:35:00,17.64,17.65,17.6,17.6,56652.0,15.3873,15.396,15.3524,15.3524,56652.0
2020-03-04 14:40:00,17.61,17.62,17.59,17.61,60922.0,15.3611,15.3699,15.3437,15.3611,60922.0
2020-03-04 14:45:00,17.6,17.6,17.56,17.59,68690.0,15.3524,15.3524,15.3175,15.3437,68690.0
2020-03-04 14:50:00,17.58,17.61,17.57,17.57,87558.0,15.335,15.3611,15.3262,15.3262,87558.0
2020-03-04 14:55:00,17.57,17.63,17.57,17.62,53546.0,15.3262,15.3786,15.3262,15.3699,53546.0
2020-03-04 15:00:00,17.61,17.65,17.61,17.64,43592.0,15.3611,15.396,15.3611,15.3873,43592.0
2020-03-04 15:05:00,17.63,17.65,17.6,17.61,65326.0,15.3786,15.396,15.3524,15.3611,65326.0
2020-03-04 15:10:00,17.61,17.64,17.59,17.61,84244.0,15.3611,15.3873,15.3437,15.3611,84244.0
2020-03-04 15:15:00,17.61,17.62,17.57,17.58,75976.0,15.3611,15.3699,15.3262,15.335,75976.0
2020-03-04 15:20:00,17.58,17.63,17.58,17.61,73806.0,15.335,15.3786,15.335,15.3611,73806.0
2020-03-04 15:25:00,17.62,17.66,17.62,17.64,102914.0,15.3699,15.4047,15.3699,15.3873,102914.0
2020-03-04 15:30:00,17.65,17.72,17.64,17.71,150056.0,15.396,15.4571,15.3873,15.4484,150056.0
2020-03-04 15:35:00,17.71,17.73,17.68,17.73,150464.0,15.4484,15.4658,15.4222,15.4658,150464.0
2020-03-04 15:40:00,17.73,17.73,17.66,17.67,122990.0,15.4658,15.4658,15.4047,15.4135,122990.0
2020-03-04 15:45:00,17.67,17.68,17.64,17.67,155460.0,15.4135,15.4222,15.3873,15.4135,155460.0
2020-03-04 15:50:00,17.67,17.77,17.67,17.75,353846.0,15.4135,15.5007,15.4135,15.4833,353846.0
2020-03-04 15:55:00,17.75,17.8,17.75,17.77,648820.0,15.4833,15.5269,15.4833,15.5007,648820.0
2020-03-05 09:30:00,17.28,17.44,17.24,17.44,301850.0,15.0733,15.2128,15.0384,15.2128,301850.0
2020-03-05 09:35:00,17.45,17.71,17.4,17.57,642116.0,15.2216,15.4484,15.178,15.3262,642116.0
2020-03-05 09:40:00,17.58,17.77,17.57,17.73,336314.0,15.335,15.5007,15.3262,15.4658,336314.0
2020-03-05 09:45:00,17.74,17.74,17.6,17.62,181336.0,15.4745,15.4745,15.3524,15.3699,181336.0
2020-03-05 09:50:00,17.63,17.66,17.59,17.65,127878.0,15.3786,15.4047,15.3437,15.396,127878.0
2020-03-05 09:55:00,17.65,17.74,17.59,17.74,90420.0,15.396,15.4745,15.3437,15.4745,90420.0
2020-03-05 10:00:00,17.73,17.75,17.67,17.7,91574.0,15.4658,15.4833,15.4135,15.4396,91574.0
2020-03-05 10:05:00,17.7,17.84,17.7,17.83,223800.0,15.4396,15.5618,15.4396,15.553,223800.0
2020-03-05 10:10:00,17.82,17.95,17.8,17.94,198782.0,15.5443,15.6577,15.5269,15.649,198782.0
2020-03-05 10:15:00,17.94,17.95,17.88,17.93,104742.0,15.649,15.6577,15.5967,15.6403,104742.0
2020-03-05 10:20:00,17.93,18.03,17.93,17.97,224674.0,15.6403,15.7275,15.6403,15.6752,224674.0
2020-03-05 10:25:00,17.97,17.97,17.87,17.89,106350.0,15.6752,15.6752,15.5879,15.6054,106350.0
2020-03-05 10:30:00,17.88,17.9,17.84,17.86,79628.0,15.5967,15.6141,15.5618,15.5792,79628.0
2020-03-05 10:35:00,17.86,17.86,17.8,17.81,77778.0,15.5792,15.5792,15.5269,15.5356,77778.0
2020-03-05 10:40:00,17.81,17.85,17.78,17.8,130148.0,15.5356,15.5705,15.5094,15.5269,130148.0
2020-03-05 10:45:00,17.79,17.83,17.77,17.8,103822.0,15.5181,15.553,15.5007,15.5269,103822.0
2020-03-05 10:50:00,17.79,17.81,17.74,17.79,89410.0,15.5181,15.5356,15.4745,15.5181,89410.0
2020-03-05 10:55:00,17.79,17.79,17.68,17.68,184268.0,15.5181,15.5181,15.4222,15.4222,184268.0
2020-03-05 11:00:00,17.69,17.75,17.68,17.73,68126.0,15.4309,15.4833,15.4222,15.4658,68126.0
2020-03-05 11:05:00,17.74,17.84,17.74,17.82,62488.0,15.4745,15.5618,15.4745,15.5443,62488.0
2020-03-05 11:10:00,17.82,17.87,17.8,17.85,103056.0,15.5443,15.5879,15.5269,15.5705,103056.0
2020-03-05 11:15:00,17.85,17.86,17.83,17.84,149824.0,15.5705,15.5792,15.553,15.5618,149824.0
2020-03-05 11:20:00,17.84,17.84,17.78,17.78,70452.0,15.5618,15.5618,15.5094,15.5094,70452.0
2020-03-05 11:25:00,17.78,17.85,17.76,17.8,132412.0,15.5094,15.5705,15.492,15.5269,132412.0
2020-03-05 11:30:00,17.8,17.84,17.77,17.78,241080.0,15.5269,15.5618,15.5007,15.5094,241080.0
2020-03-05 11:35:00,17.77,17.79,17.74,17.75,127480.0,15.5007,15.5181,15.4745,15.4833,127480.0
2020-03-05 11:40:00,17.76,17.77,17.71,17.71,137936.0,15.492,15.5007,15.4484,15.4484,137936.0
2020-03-05 11:45:00,17.71,17.77,17.71,17.75,942224.0,15.4484,15.5007,15.4484,15.4833,942224.0
2020-03-05 11:50:00,17.76,17.81,17.76,17.78,273296.0,15.492,15.5356,15.492,15.5094,273296.0
2020-03-05 11:55:00,17.78,17.78,17.7,17.72,199224.0,15.5094,15.5094,15.4396,15.4571,199224.0
2020-03-05 12:00:00,17.73,17.74,17.65,17.67,90100.0,15.4658,15.4745,15.396,15.4135,90100.0
2020-03-05 12:05:00,17.67,17.67,17.59,17.6,61082.0,15.4135,15.4135,15.3437,15.3524,61082.0
2020-03-05 12:10:00,17.6,17.66,17.59,17.64,125136.0,15.3524,15.4047,15.3437,15.3873,125136.0
2020-03-05 12:15:00,17.64,17.68,17.63,17.64,90312.0,15.3873,15.4222,15.3786,15.3873,90312.0
2020-03-05 12:20:00,17.65,17.67,17.61,17.65,119164.0,15.396,15.4135,15.3611,15.396,119164.0
2020-03-05 12:25:00,17.65,17.72,17.61,17.69,139394.0,15.396,15.4571,15.3611,15.4309,139394.0
2020-03-05 12:30:00,17.69,17.72,17.68,17.71,149112.0,15.4309,15.4571,15.4222,15.4484,149112.0
2020-03-05 12:35:00,17.71,17.72,17.61,17.61,375814.0,15.4484,15.4571,15.3611,15.3611,375814.0
2020-03-05 12:40:00,17.6,17.61,17.53,17.53,131966.0,15.3524,15.3611,15.2914,15.2914,131966.0
2020-03-05 12:45:00,17.53,17.61,17.5,17.61,138458.0,15.2914,15.3611,15.2652,15.3611,138458.0
2020-03-05 12:50:00,17.6,17.65,17.59,17.65,123898.0,15.3524,15.396,15.3437,15.396,123898.0
2020-03-05 12:55:00,17.65,17.65,17.6,17.61,137780.0,15.396,15.396,15.3524,15.3611,137780.0
2020-03-05 13:00:00,17.6,17.64,17.6,17.61,97222.0,15.3524,15.3873,15.3524,15.3611,97222.0
2020-03-05 13:05:00,17.61,17.64,17.59,17.61,162392.0,15.3611,15.3873,15.3437,15.3611,162392.0
2020-03-05 13:10:00,17.61,17.61,17.53,17.56,329466.0,15.3611,15.3611,15.2914,15.3175,329466.0
2020-03-05 13:15:00,17.56,17.57,17.51,17.52,133442.0,15.3175,15.3262,15.2739,15.2826,133442.0
2020-03-05 13:20:00,17.52,17.59,17.52,17.55,74060.0,15.2826,15.3437,15.2826,15.3088,74060.0
2020-03-05 13:25:00,17.56,17.58,17.53,17.55,94860.0,15.3175,15.335,15.2914,15.3088,94860.0
2020-03-05 13:30:00,17.55,17.6,17.53,17.6,150826.0,15.3088,15.3524,15.2914,15.3524,150826.0
2020-03-05 13:35:00,17.6,17.69,17.6,17.64,124198.0,15.3524,15.4309,15.3524,15.3873,124198.0
2020-03-05 13:40:00,17.64,17.65,17.58,17.58,59558.0,15.3873,15.396,15.335,15.335,59558.0
2020-03-05 13:45:00,17.59,17.64,17.57,17.61,89624.0,15.3437,15.3873,15.3262,15.3611,89624.0
2020-03-05 13:50:00,17.61,17.63,17.5,17.5,88306.0,15.3611,15.3786,15.2652,15.2652,88306.0
2020-03-05 13:55:00,17.5,17.58,17.5,17.58,86222.0,15.2652,15.335,15.2652,15.335,86222.0
2020-03-05 14:00:00,17.57,17.59,17.5,17.5,164740.0,15.3262,15.3437,15.2652,15.2652,164740.0
2020-03-05 14:05:00,17.5,17.54,17.49,17.53,81380.0,15.2652,15.3001,15.2565,15.2914,81380.0
2020-03-05 14:10:00,17.53,17.59,17.52,17.57,66344.0,15.2914,15.3437,15.2826,15.3262,66344.0
2020-03-05 14:15:00,17.57,17.57,17.51,17.52,64794.0,15.3262,15.3262,15.2739,15.2826,64794.0
2020-03-05 14:20:00,17.52,17.53,17.47,17.48,88732.0,15.2826,15.2914,15.239,15.2477,88732.0
2020-03-05 14:25:00,17.48,17.5,17.45,17.48,86342.0,15.2477,15.2652,15.2216,15.2477,86342.0
2020-03-05 14:30:00,17.48,17.53,17.48,17.49,78788.0,15.2477,15.2914,15.2477,15.2565,78788.0
2020-03-05 14:35:00,17.48,17.58,17.47,17.55,134870.0,15.2477,15.335,15.239,15.3088,134870.0
2020-03-05 14:40:00,17.55,17.57,17.51,17.53,116610.0,15.3088,15.3262,15.2739,15.2914,116610.0
2020-03-05 14:45:00,17.52,17.53,17.49,17.52,128116.0,15.2826,15.2914,15.2565,15.2826,128116.0
2020-03-05 14:50:00,17.52,17.55,17.45,17.47,107632.0,15.2826,15.3088,15.2216,15.239,107632.0
2020-03-05 14:55:00,17.47,17.5,17.44,17.48,104914.0,15.239,15.2652,15.2128,15.2477,104914.0
2020-03-05 15:00:00,17.49,17.49,17.43,17.44,101878.0,15.2565,15.2565,15.2041,15.2128,101878.0
2020-03-05 15:05:00,17.44,17.49,17.43,17.48,107630.0,15.2128,15.2565,15.2041,15.2477,107630.0
2020-03-05 15:10:00,17.48,17.49,17.33,17.36,239478.0,15.2477,15.2565,15.1169,15.1431,239478.0
2020-03-05 15:15:00,17.36,17.38,17.33,17.34,185450.0,15.1431,15.1605,15.1169,15.1256,185450.0
2020-03-05 15:20:00,17.33,17.39,17.33,17.38,143554.0,15.1169,15.1692,15.1169,15.1605,143554.0
2020-03-05 15:25:00,17.38,17.43,17.35,17.42,222790.0,15.1605,15.2041,15.1343,15.1954,222790.0
2020-03-05 15:30:00,17.41,17.53,17.39,17.49,329518.0,15.1867,15.2914,15.1692,15.2565,329518.0
2020-03-05 15:35:00,17.49,17.53,17.43,17.43,192540.0,15.2565,15.2914,15.2041,15.2041,192540.0
2020-03-05 15:40:00,17.43,17.43,17.38,17.41,323212.0,15.2041,15.2041,15.1605,15.1867,323212.0
2020-03-05 15:45:00,17.41,17.44,17.38,17.4,300276.0,15.1867,15.2128,15.1605,15.178,300276.0
2020-03-05 15:50:00,17.4,17.5,17.33,17.36,783634.0,15.178,15.2652,15.1169,15.1431,783634.0
2020-03-05 15:55:00,17.36,17.45,17.35,17.42,829284.0,15.1431,15.2216,15.1343,15.1954,829284.0
2020-03-06 09:30:00,16.74,16.96,16.66,16.86,366724.0,14.6022,14.7941,14.5325,14.7069,366724.0
2020-03-06 09:35:00,16.86,17.0,16.86,16.99,242884.0,14.7069,14.829,14.7069,14.8203,242884.0
2020-03-06 09:40:00,16.98,17.0,16.9,16.95,217012.0,14.8116,14.829,14.7418,14.7854,217012.0
2020-03-06 09:45:00,16.94,16.94,16.79,16.79,184868.0,14.7767,14.7767,14.6459,14.6459,184868.0
2020-03-06 09:50:00,16.78,16.83,16.75,16.8,175886.0,14.6371,14.6807,14.611,14.6546,175886.0
2020-03-06 09:55:00,16.8,16.89,16.78,16.86,263370.0,14.6546,14.7331,14.6371,14.7069,263370.0
2020-03-06 10:00:00,16.86,16.92,16.8,16.81,140716.0,14.7069,14.7593,14.6546,14.6633,140716.0
2020-03-06 10:05:00,16.82,16.86,16.7,16.71,279514.0,14.672,14.7069,14.5673,14.5761,279514.0
2020-03-06 10:10:00,16.72,16.8,16.68,16.73,113650.0,14.5848,14.6546,14.5499,14.5935,113650.0
2020-03-06 10:15:00,16.72,16.79,16.72,16.74,97548.0,14.5848,14.6459,14.5848,14.6022,97548.0
2020-03-06 10:20:00,16.74,16.83,16.74,16.83,105072.0,14.6022,14.6807,14.6022,14.6807,105072.0
2020-03-06 10:25:00,16.83,16.92,16.82,16.9,172060.0,14.6807,14.7593,14.672,14.7418,172060.0
2020-03-06 10:30:00,16.9,17.0,16.9,16.97,181262.0,14.7418,14.829,14.7418,14.8029,181262.0
2020-03-06 10:35:00,16.97,17.06,16.94,17.04,109270.0,14.8029,14.8814,14.7767,14.8639,109270.0
2020-03-06 10:40:00,17.04,17.07,17.01,17.03,159642.0,14.8639,14.8901,14.8378,14.8552,159642.0
2020-03-06 10:45:00,17.03,17.07,16.99,17.06,142240.0,14.8552,14.8901,14.8203,14.8814,142240.0
2020-03-06 10:50:00,17.06,17.09,17.0,17.04,140588.0,14.8814,14.9075,14.829,14.8639,140588.0
2020-03-06 10:55:00,17.04,17.04,16.98,17.04,82492.0,14.8639,14.8639,14.8116,14.8639,82492.0
2020-03-06 11:00:00,17.04,17.09,16.97,17.0,132606.0,14.8639,14.9075,14.8029,14.829,132606.0
2020-03-06 11:05:00,16.99,17.02,16.94,16.97,118386.0,14.8203,14.8465,14.7767,14.8029,118386.0
2020-03-06 11:10:00,16.97,16.99,16.9,16.91,85972.0,14.8029,14.8203,14.7418,14.7505,85972.0
2020-03-06 11:15:00,16.91,16.94,16.88,16.92,77246.0,14.7505,14.7767,14.7244,14.7593,77246.0
2020-03-06 11:20:00,16.92,16.95,16.88,16.89,80360.0,14.7593,14.7854,14.7244,14.7331,80360.0
2020-03-06 11:25:00,16.88,16.93,16.87,16.9,87636.0,14.7244,14.768,14.7156,14.7418,87636.0
2020-03-06 11:30:00,16.9,16.99,16.9,16.97,120182.0,14.7418,14.8203,14.7418,14.8029,120182.0
2020-03-06 11:35:00,16.97,17.03,16.94,17.02,96484.0,14.8029,14.8552,14.7767,14.8465,96484.0
2020-03-06 11:40:00,17.01,17.02,16.93,16.96,76438.0,14.8378,14.8465,14.768,14.7941,76438.0
2020-03-06 11:45:00,16.96,16.97,16.9,16.91,60148.0,14.7941,14.8029,14.7418,14.7505,60148.0
2020-03-06 11:50:00,16.91,16.97,16.91,16.96,70316.0,14.7505,14.8029,14.7505,14.7941,70316.0
2020-03-06 11:55:00,16.95,16.97,16.9,16.97,96052.0,14.7854,14.8029,14.7418,14.8029,96052.0
2020-03-06 12:00:00,16.96,16.97,16.87,16.88,105702.0,14.7941,14.8029,14.7156,14.7244,105702.0
2020-03-06 12:05:00,16.88,16.88,16.86,16.86,75424.0,14.7244,14.7244,14.7069,14.7069,75424.0
2020-03-06 12:10:00,16.86,16.9,16.85,16.85,95822.0,14.7069,14.7418,14.6982,14.6982,95822.0
2020-03-06 12:15:00,16.85,16.86,16.78,16.79,80274.0,14.6982,14.7069,14.6371,14.6459,80274.0
2020-03-06 12:20:00,16.79,16.85,16.78,16.79,72672.0,14.6459,14.6982,14.6371,14.6459,72672.0
2020-03-06 12:25:00,16.78,16.82,16.78,16.8,49848.0,14.6371,14.672,14.6371,14.6546,49848.0
2020-03-06 12:30:00,16.8,16.87,16.79,16.86,84240.0,14.6546,14.7156,14.6459,14.7069,84240.0
2020-03-06 12:35:00,16.86,16.95,16.84,16.91,133288.0,14.7069,14.7854,14.6895,14.7505,133288.0
2020-03-06 12:40:00,16.9,16.95,16.89,16.95,44544.0,14.7418,14.7854,14.7331,14.7854,44544.0
2020-03-06 12:45:00,16.96,16.98,16.91,16.92,67842.0,14.7941,14.8116,14.7505,14.7593,67842.0
2020-03-06 12:50:00,16.92,16.92,16.86,16.87,42970.0,14.7593,14.7593,14.7069,14.7156,42970.0
2020-03-06 12:55:00,16.87,16.93,16.86,16.91,145386.0,14.7156,14.768,14.7069,14.7505,145386.0
2020-03-06 13:00:00,16.91,16.94,16.91,16.93,109514.0,14.7505,14.7767,14.7505,14.768,109514.0
2020-03-06 13:05:00,16.93,16.99,16.93,16.93,175706.0,14.768,14.8203,14.768,14.768,175706.0
2020-03-06 13:10:00,16.93,16.96,16.91,16.92,129738.0,14.768,14.7941,14.7505,14.7593,129738.0
2020-03-06 13:15:00,16.92,16.96,16.92,16.96,107124.0,14.7593,14.7941,14.7593,14.7941,107124.0
2020-03-06 13:20:00,16.96,17.03,16.96,17.03,72302.0,14.7941,14.8552,14.7941,14.8552,72302.0
2020-03-06 13:25:00,17.03,17.03,16.96,16.97,67808.0,14.8552,14.8552,14.7941,14.8029,67808.0
2020-03-06 13:30:00,16.97,17.06,16.97,17.04,137150.0,14.8029,14.8814,14.8029,14.8639,137150.0
2020-03-06 13:35:00,17.03,17.09,17.02,17.07,94598.0,14.8552,14.9075,14.8465,14.8901,94598.0
2020-03-06 13:40:00,17.07,17.09,17.02,17.03,106778.0,14.8901,14.9075,14.8465,14.8552,106778.0
2020-03-06 13:45:00,17.03,17.03,16.99,17.0,106618.0,14.8552,14.8552,14.8203,14.829,106618.0
2020-03-06 13:50:00,17.0,17.02,16.94,16.94,86582.0,14.829,14.8465,14.7767,14.7767,86582.0
2020-03-06 13:55:00,16.94,16.99,16.94,16.96,70298.0,14.7767,14.8203,14.7767,14.7941,70298.0
2020-03-06 14:00:00,16.96,16.97,16.92,16.94,134714.0,14.7941,14.8029,14.7593,14.7767,134714.0
2020-03-06 14:05:00,16.94,16.96,16.92,16.93,86678.0,14.7767,14.7941,14.7593,14.768,86678.0
2020-03-06 14:10:00,16.93,16.97,16.91,16.96,125732.0,14.768,14.8029,14.7505,14.7941,125732.0
2020-03-06 14:15:00,16.96,16.97,16.92,16.93,108942.0,14.7941,14.8029,14.7593,14.768,108942.0
2020-03-06 14:20:00,16.93,16.94,16.9,16.91,138594.0,14.768,14.7767,14.7418,14.7505,138594.0
2020-03-06 14:25:00,16.91,16.95,16.9,16.91,125160.0,14.7505,14.7854,14.7418,14.7505,125160.0
2020-03-06 14:30:00,16.91,16.93,16.88,16.88,122092.0,14.7505,14.768,14.7244,14.7244,122092.0
2020-03-06 14:35:00,16.88,16.89,16.86,16.87,100640.0,14.7244,14.7331,14.7069,14.7156,100640.0
2020-03-06 14:40:00,16.88,16.9,16.85,16.88,85824.0,14.7244,14.7418,14.6982,14.7244,85824.0
2020-03-06 14:45:00,16.88,16.92,16.85,16.85,148418.0,14.7244,14.7593,14.6982,14.6982,148418.0
2020-03-06 14:50:00,16.85,16.86,16.82,16.85,138356.0,14.6982,14.7069,14.672,14.6982,138356.0
2020-03-06 14:55:00,16.85,16.88,16.83,16.84,165682.0,14.6982,14.7244,14.6807,14.6895,165682.0
2020-03-06 15:00:00,16.84,16.86,16.82,16.83,121602.0,14.6895,14.7069,14.672,14.6807,121602.0
2020-03-06 15:05:00,16.83,16.85,16.77,16.78,206266.0,14.6807,14.6982,14.6284,14.6371,206266.0
2020-03-06 15:10:00,16.79,16.88,16.78,16.8,191224.0,14.6459,14.7244,14.6371,14.6546,191224.0
2020-03-06 15:15:00,16.8,16.86,16.79,16.84,529088.0,14.6546,14.7069,14.6459,14.6895,529088.0
2020-03-06 15:20:00,16.84,16.86,16.75,16.79,444040.0,14.6895,14.7069,14.611,14.6459,444040.0
2020-03-06 15:25:00,16.79,16.85,16.78,16.79,135738.0,14.6459,14.6982,14.6371,14.6459,135738.0
2020-03-06 15:30:00,16.79,16.94,16.76,16.91,236564.0,14.6459,14.7767,14.6197,14.7505,236564.0
2020-03-06 15:35:00,16.91,16.99,16.83,16.84,263534.0,14.7505,14.8203,14.6807,14.6895,263534.0
2020-03-06 15:40:00,16.84,16.95,16.83,16.94,220188.0,14.6895,14.7854,14.6807,14.7767,220188.0
2020-03-06 15:45:00,16.95,16.99,16.9,16.97,294416.0,14.7854,14.8203,14.7418,14.8029,294416.0
2020-03-06 15:50:00,16.97,17.1,16.97,17.05,528120.0,14.8029,14.9163,14.8029,14.8726,528120.0
2020-03-06 15:55:00,17.05,17.15,17.05,17.08,779540.0,14.8726,14.9599,14.8726,14.8988,779540.0
2020-03-09 09:30:00,15.87,16.15,15.69,15.96,497952.0,13.8433,14.0876,13.6863,13.9218,497952.0
2020-03-09 09:35:00,15.96,15.96,15.96,15.96,0.0,13.9218,13.9218,13.9218,13.9218,0.0
2020-03-09 09:40:00,15.96,15.96,15.96,15.96,0.0,13.9218,13.9218,13.9218,13.9218,0.0
2020-03-09 09:45:00,15.9,16.09,15.9,16.05,23040.0,13.8695,14.0352,13.8695,14.0004,23040.0
2020-03-09 09:50:00,16.03,16.35,16.02,16.17,165368.0,13.9829,14.262,13.9742,14.105,165368.0
2020-03-09 09:55:00,16.17,16.42,16.12,16.14,289030.0,14.105,14.3231,14.0614,14.0789,289030.0
2020-03-09 10:00:00,16.14,16.24,16.02,16.03,323656.0,14.0789,14.1661,13.9742,13.9829,323656.0
2020-03-09 10:05:00,16.03,16.14,16.02,16.11,698574.0,13.9829,14.0789,13.9742,14.0527,698574.0
2020-03-09 10:10:00,16.11,16.14,16.04,16.05,584332.0,14.0527,14.0789,13.9916,14.0004,584332.0
2020-03-09 10:15:00,16.06,16.16,16.06,16.15,201814.0,14.0091,14.0963,14.0091,14.0876,201814.0
2020-03-09 10:20:00,16.14,16.15,15.99,15.99,179332.0,14.0789,14.0876,13.948,13.948,179332.0
2020-03-09 10:25:00,15.99,16.04,15.93,15.95,369550.0,13.948,13.9916,13.8957,13.9131,369550.0
2020-03-09 10:30:00,15.94,16.0,15.85,15.88,416754.0,13.9044,13.9567,13.8259,13.8521,416754.0
2020-03-09 10:35:00,15.87,15.88,15.79,15.83,535402.0,13.8433,13.8521,13.7736,13.8084,535402.0
2020-03-09 10:40:00,15.82,15.9,15.82,15.85,305538.0,13.7997,13.8695,13.7997,13.8259,305538.0
2020-03-09 10:45:00,15.85,15.87,15.77,15.8,213798.0,13.8259,13.8433,13.7561,13.7823,213798.0
2020-03-09 10:50:00,15.8,15.8,15.75,15.76,256856.0,13.7823,13.7823,13.7387,13.7474,256856.0
2020-03-09 10:55:00,15.76,15.81,15.74,15.76,285158.0,13.7474,13.791,13.7299,13.7474,285158.0
2020-03-09 11:00:00,15.76,15.79,15.72,15.72,322414.0,13.7474,13.7736,13.7125,13.7125,322414.0
2020-03-09 11:05:00,15.72,15.78,15.72,15.76,173560.0,13.7125,13.7648,13.7125,13.7474,173560.0
2020-03-09 11:10:00,15.76,15.84,15.76,15.81,169022.0,13.7474,13.8172,13.7474,13.791,169022.0
2020-03-09 11:15:00,15.81,15.92,15.79,15.87,207410.0,13.791,13.887,13.7736,13.8433,207410.0
2020-03-09 11:20:00,15.87,15.93,15.86,15.92,244664.0,13.8433,13.8957,13.8346,13.887,244664.0
2020-03-09 11:25:00,15.92,15.95,15.84,15.85,175178.0,13.887,13.9131,13.8172,13.8259,175178.0
2020-03-09 11:30:00,15.85,15.85,15.76,15.81,234358.0,13.8259,13.8259,13.7474,13.791,234358.0
2020-03-09 11:35:00,15.81,15.99,15.81,15.92,337232.0,13.791,13.948,13.791,13.887,337232.0
2020-03-09 11:40:00,15.92,15.92,15.85,15.9,341508.0,13.887,13.887,13.8259,13.8695,341508.0
2020-03-09 11:45:00,15.9,15.99,15.87,15.99,227760.0,13.8695,13.948,13.8433,13.948,227760.0
2020-03-09 11:50:00,15.99,15.99,15.92,15.92,184658.0,13.948,13.948,13.887,13.887,184658.0
2020-03-09 11:55:00,15.93,15.93,15.88,15.89,206362.0,13.8957,13.8957,13.8521,13.8608,206362.0
2020-03-09 12:00:00,15.89,15.91,15.83,15.85,158322.0,13.8608,13.8782,13.8084,13.8259,158322.0
2020-03-09 12:05:00,15.85,15.99,15.85,15.97,118416.0,13.8259,13.948,13.8259,13.9306,118416.0
2020-03-09 12:10:00,15.97,16.03,15.96,15.97,344976.0,13.9306,13.9829,13.9218,13.9306,344976.0
2020-03-09 12:15:00,15.97,15.99,15.81,15.83,298968.0,13.9306,13.948,13.791,13.8084,298968.0
2020-03-09 12:20:00,15.82,15.84,15.77,15.8,130222.0,13.7997,13.8172,13.7561,13.7823,130222.0
2020-03-09 12:25:00,15.79,15.8,15.7,15.72,180520.0,13.7736,13.7823,13.695,13.7125,180520.0
2020-03-09 12:30:00,15.72,15.72,15.63,15.63,222976.0,13.7125,13.7125,13.634,13.634,222976.0
2020-03-09 12:35:00,15.63,15.74,15.59,15.72,268818.0,13.634,13.7299,13.5991,13.7125,268818.0
2020-03-09 12:40:00,15.72,15.74,15.64,15.67,200180.0,13.7125,13.7299,13.6427,13.6689,200180.0
2020-03-09 12:45:00,15.66,15.69,15.63,15.65,186362.0,13.6602,13.6863,13.634,13.6514,186362.0
2020-03-09 12:50:00,15.66,15.69,15.63,15.66,148466.0,13.6602,13.6863,13.634,13.6602,148466.0
2020-03-09 12:55:00,15.65,15.68,15.6,15.62,297330.0,13.6514,13.6776,13.6078,13.6253,297330.0
2020-03-09 13:00:00,15.62,15.69,15.6,15.62,216296.0,13.6253,13.6863,13.6078,13.6253,216296.0
2020-03-09 13:05:00,15.61,15.62,15.54,15.59,176396.0,13.6165,13.6253,13.5555,13.5991,176396.0
2020-03-09 13:10:00,15.58,15.68,15.58,15.67,146668.0,13.5904,13.6776,13.5904,13.6689,146668.0
2020-03-09 13:15:00,15.66,15.67,15.58,15.58,149136.0,13.6602,13.6689,13.5904,13.5904,149136.0
2020-03-09 13:20:00,15.58,15.6,15.54,15.59,112490.0,13.5904,13.6078,13.5555,13.5991,112490.0
2020-03-09 13:25:00,15.6,15.61,15.56,15.56,120486.0,13.6078,13.6165,13.5729,13.5729,120486.0
2020-03-09 13:30:00,15.56,15.56,15.52,15.53,118796.0,13.5729,13.5729,13.538,13.5468,118796.0
2020-03-09 13:35:00,15.52,15.54,15.45,15.45,412506.0,13.538,13.5555,13.477,13.477,412506.0
2020-03-09 13:40:00,15.45,15.47,15.38,15.4,362834.0,13.477,13.4944,13.4159,13.4334,362834.0
2020-03-09 13:45:00,15.41,15.49,15.4,15.46,231152.0,13.4421,13.5119,13.4334,13.4857,231152.0
2020-03-09 13:50:00,15.45,15.45,15.37,15.38,144996.0,13.477,13.477,13.4072,13.4159,144996.0
2020-03-09 13:55:00,15.38,15.42,15.35,15.39,134774.0,13.4159,13.4508,13.3897,13.4246,134774.0
2020-03-09 14:00:00,15.39,15.44,15.37,15.43,191494.0,13.4246,13.4683,13.4072,13.4595,191494.0
2020-03-09 14:05:00,15.42,15.42,15.31,15.31,136572.0,13.4508,13.4508,13.3549,13.3549,136572.0
2020-03-09 14:10:00,15.31,15.4,15.31,15.4,100926.0,13.3549,13.4334,13.3549,13.4334,100926.0
2020-03-09 14:15:00,15.4,15.53,15.4,15.48,190710.0,13.4334,13.5468,13.4334,13.5031,190710.0
2020-03-09 14:20:00,15.49,15.52,15.46,15.48,120416.0,13.5119,13.538,13.4857,13.5031,120416.0
2020-03-09 14:25:00,15.47,15.48,15.43,15.43,187276.0,13.4944,13.5031,13.4595,13.4595,187276.0
2020-03-09 14:30:00,15.42,15.46,15.4,15.44,184020.0,13.4508,13.4857,13.4334,13.4683,184020.0
2020-03-09 14:35:00,15.44,15.5,15.4,15.48,185644.0,13.4683,13.5206,13.4334,13.5031,185644.0
2020-03-09 14:40:00,15.49,15.49,15.4,15.42,172172.0,13.5119,13.5119,13.4334,13.4508,172172.0
2020-03-09 14:45:00,15.42,15.46,15.37,15.44,126120.0,13.4508,13.4857,13.4072,13.4683,126120.0
2020-03-09 14:50:00,15.44,15.55,15.44,15.54,163544.0,13.4683,13.5642,13.4683,13.5555,163544.0
2020-03-09 14:55:00,15.54,15.58,15.53,15.55,183884.0,13.5555,13.5904,13.5468,13.5642,183884.0
2020-03-09 15:00:00,15.55,15.6,15.46,15.59,230046.0,13.5642,13.6078,13.4857,13.5991,230046.0
2020-03-09 15:05:00,15.6,15.63,15.55,15.56,358750.0,13.6078,13.634,13.5642,13.5729,358750.0
2020-03-09 15:10:00,15.56,15.56,15.49,15.5,195206.0,13.5729,13.5729,13.5119,13.5206,195206.0
2020-03-09 15:15:00,15.51,15.62,15.5,15.57,204872.0,13.5293,13.6253,13.5206,13.5817,204872.0
2020-03-09 15:20:00,15.57,15.66,15.55,15.64,193068.0,13.5817,13.6602,13.5642,13.6427,193068.0
2020-03-09 15:25:00,15.64,15.79,15.64,15.74,213228.0,13.6427,13.7736,13.6427,13.7299,213228.0
2020-03-09 15:30:00,15.74,15.74,15.63,15.67,639708.0,13.7299,13.7299,13.634,13.6689,639708.0
2020-03-09 15:35:00,15.67,15.85,15.67,15.85,395456.0,13.6689,13.8259,13.6689,13.8259,395456.0
2020-03-09 15:40:00,15.85,15.85,15.74,15.77,580920.0,13.8259,13.8259,13.7299,13.7561,580920.0
2020-03-09 15:45:00,15.77,15.78,15.71,15.76,412972.0,13.7561,13.7648,13.7038,13.7474,412972.0
2020-03-09 15:50:00,15.76,15.76,15.65,15.71,572106.0,13.7474,13.7474,13.6514,13.7038,572106.0
2020-03-09 15:55:00,15.71,15.74,15.59,15.59,676774.0,13.7038,13.7299,13.5991,13.5991,676774.0
2020-03-10 09:30:00,16.11,16.34,16.11,16.27,323536.0,14.0527,14.2533,14.0527,14.1923,323536.0
2020-03-10 09:35:00,16.27,16.32,16.16,16.23,143890.0,14.1923,14.2359,14.0963,14.1574,143890.0
2020-03-10 09:40:00,16.23,16.31,16.21,16.29,154084.0,14.1574,14.2272,14.1399,14.2097,154084.0
2020-03-10 09:45:00,16.29,16.29,16.23,16.24,180588.0,14.2097,14.2097,14.1574,14.1661,180588.0
2020-03-10 09:50:00,16.23,16.29,16.16,16.29,130500.0,14.1574,14.2097,14.0963,14.2097,130500.0
2020-03-10 09:55:00,16.28,16.36,16.27,16.34,86902.0,14.201,14.2708,14.1923,14.2533,86902.0
2020-03-10 10:00:00,16.33,16.47,16.33,16.46,378466.0,14.2446,14.3667,14.2446,14.358,378466.0
2020-03-10 10:05:00,16.46,16.58,16.46,16.55,163692.0,14.358,14.4627,14.358,14.4365,163692.0
2020-03-10 10:10:00,16.55,16.58,16.48,16.56,115460.0,14.4365,14.4627,14.3754,14.4452,115460.0
2020-03-10 10:15:00,16.55,16.55,16.45,16.49,286208.0,14.4365,14.4365,14.3493,14.3842,286208.0
2020-03-10 10:20:00,16.49,16.5,16.44,16.45,197728.0,14.3842,14.3929,14.3405,14.3493,197728.0
2020-03-10 10:25:00,16.46,16.46,16.45,16.46,38428.0,14.358,14.358,14.3493,14.358,38428.0
2020-03-10 10:30:00,16.46,16.46,16.4,16.4,103840.0,14.358,14.358,14.3057,14.3057,103840.0
2020-03-10 10:35:00,16.4,16.41,16.4,16.4,99458.0,14.3057,14.3144,14.3057,14.3057,99458.0
2020-03-10 10:40:00,16.4,16.4,16.39,16.39,48376.0,14.3057,14.3057,14.2969,14.2969,48376.0
2020-03-10 10:45:00,16.4,16.4,16.36,16.36,135378.0,14.3057,14.3057,14.2708,14.2708,135378.0
2020-03-10 10:50:00,16.36,16.37,16.35,16.35,93416.0,14.2708,14.2795,14.262,14.262,93416.0
2020-03-10 10:55:00,16.35,16.35,16.32,16.32,72376.0,14.262,14.262,14.2359,14.2359,72376.0
2020-03-10 11:00:00,16.32,16.32,16.13,16.17,667376.0,14.2359,14.2359,14.0701,14.105,667376.0
2020-03-10 11:05:00,16.17,16.24,16.12,16.23,210736.0,14.105,14.1661,14.0614,14.1574,210736.0
2020-03-10 11:10:00,16.23,16.23,16.1,16.1,81674.0,14.1574,14.1574,14.044,14.044,81674.0
2020-03-10 11:15:00,16.1,16.1,15.98,15.98,165740.0,14.044,14.044,13.9393,13.9393,165740.0
2020-03-10 11:20:00,15.98,15.99,15.88,15.91,232598.0,13.9393,13.948,13.8521,13.8782,232598.0
2020-03-10 11:25:00,15.9,15.94,15.84,15.84,115600.0,13.8695,13.9044,13.8172,13.8172,115600.0
2020-03-10 11:30:00,15.83,15.85,15.65,15.7,289578.0,13.8084,13.8259,13.6514,13.695,289578.0
2020-03-10 11:35:00,15.69,15.78,15.65,15.76,150594.0,13.6863,13.7648,13.6514,13.7474,150594.0
2020-03-10 11:40:00,15.78,15.86,15.77,15.83,127220.0,13.7648,13.8346,13.7561,13.8084,127220.0
2020-03-10 11:45:00,15.83,15.87,15.8,15.83,141442.0,13.8084,13.8433,13.7823,13.8084,141442.0
2020-03-10 11:50:00,15.84,15.86,15.75,15.76,108834.0,13.8172,13.8346,13.7387,13.7474,108834.0
2020-03-10 11:55:00,15.76,15.83,15.75,15.79,70370.0,13.7474,13.8084,13.7387,13.7736,70370.0
2020-03-10 12:00:00,15.79,15.94,15.79,15.9,65906.0,13.7736,13.9044,13.7736,13.8695,65906.0
2020-03-10 12:05:00,15.9,15.96,15.85,15.96,166432.0,13.8695,13.9218,13.8259,13.9218,166432.0
2020-03-10 12:10:00,15.96,16.04,15.95,16.03,100314.0,13.9218,13.9916,13.9131,13.9829,100314.0
2020-03-10 12:15:00,16.04,16.09,16.02,16.08,78976.0,13.9916,14.0352,13.9742,14.0265,78976.0
2020-03-10 12:20:00,16.08,16.12,16.06,16.11,53170.0,14.0265,14.0614,14.0091,14.0527,53170.0
2020-03-10 12:25:00,16.11,16.13,15.99,15.99,72222.0,14.0527,14.0701,13.948,13.948,72222.0
2020-03-10 12:30:00,15.99,15.99,15.87,15.9,57392.0,13.948,13.948,13.8433,13.8695,57392.0
2020-03-10 12:35:00,15.89,15.97,15.87,15.96,60722.0,13.8608,13.9306,13.8433,13.9218,60722.0
2020-03-10 12:40:00,15.96,16.03,15.89,16.03,68542.0,13.9218,13.9829,13.8608,13.9829,68542.0
2020-03-10 12:45:00,16.04,16.05,16.0,16.04,44146.0,13.9916,14.0004,13.9567,13.9916,44146.0
2020-03-10 12:50:00,16.04,16.1,16.0,16.1,37246.0,13.9916,14.044,13.9567,14.044,37246.0
2020-03-10 12:55:00,16.09,16.11,16.06,16.06,35844.0,14.0352,14.0527,14.0091,14.0091,35844.0
2020-03-10 13:00:00,16.06,16.06,15.99,16.01,59370.0,14.0091,14.0091,13.948,13.9655,59370.0
2020-03-10 13:05:00,16.01,16.14,16.01,16.14,60132.0,13.9655,14.0789,13.9655,14.0789,60132.0
2020-03-10 13:10:00,16.15,16.16,16.1,16.15,73508.0,14.0876,14.0963,14.044,14.0876,73508.0
2020-03-10 13:15:00,16.15,16.2,16.14,16.18,90490.0,14.0876,14.1312,14.0789,14.1138,90490.0
2020-03-10 13:20:00,16.18,16.21,16.16,16.17,60254.0,14.1138,14.1399,14.0963,14.105,60254.0
2020-03-10 13:25:00,16.17,16.17,16.1,16.14,77410.0,14.105,14.105,14.044,14.0789,77410.0
2020-03-10 13:30:00,16.14,16.17,16.1,16.17,85588.0,14.0789,14.105,14.044,14.105,85588.0
2020-03-10 13:35:00,16.17,16.17,16.08,16.11,68642.0,14.105,14.105,14.0265,14.0527,68642.0
2020-03-10 13:40:00,16.11,16.13,16.06,16.1,61892.0,14.0527,14.0701,14.0091,14.044,61892.0
2020-03-10 13:45:00,16.1,16.1,16.0,16.0,52850.0,14.044,14.044,13.9567,13.9567,52850.0
2020-03-10 13:50:00,16.0,16.03,15.97,15.99,73502.0,13.9567,13.9829,13.9306,13.948,73502.0
2020-03-10 13:55:00,15.99,16.0,15.96,15.97,82370.0,13.948,13.9567,13.9218,13.9306,82370.0
2020-03-10 14:00:00,15.97,15.98,15.9,15.94,65608.0,13.9306,13.9393,13.8695,13.9044,65608.0
2020-03-10 14:05:00,15.93,16.0,15.88,16.0,78258.0,13.8957,13.9567,13.8521,13.9567,78258.0
2020-03-10 14:10:00,16.0,16.07,15.99,16.07,91504.0,13.9567,14.0178,13.948,14.0178,91504.0
2020-03-10 14:15:00,16.07,16.13,16.06,16.11,98986.0,14.0178,14.0701,14.0091,14.0527,98986.0
2020-03-10 14:20:00,16.13,16.21,16.12,16.18,154708.0,14.0701,14.1399,14.0614,14.1138,154708.0
2020-03-10 14:25:00,16.18,16.29,16.17,16.28,107472.0,14.1138,14.2097,14.105,14.201,107472.0
2020-03-10 14:30:00,16.28,16.35,16.28,16.33,127804.0,14.201,14.262,14.201,14.2446,127804.0
2020-03-10 14:35:00,16.33,16.38,16.33,16.37,145298.0,14.2446,14.2882,14.2446,14.2795,145298.0
2020-03-10 14:40:00,16.38,16.44,16.37,16.43,157240.0,14.2882,14.3405,14.2795,14.3318,157240.0
2020-03-10 14:45:00,16.43,16.53,16.41,16.52,105550.0,14.3318,14.4191,14.3144,14.4103,105550.0
2020-03-10 14:50:00,16.53,16.53,16.37,16.41,188186.0,14.4191,14.4191,14.2795,14.3144,188186.0
2020-03-10 14:55:00,16.41,16.44,16.34,16.39,134566.0,14.3144,14.3405,14.2533,14.2969,134566.0
2020-03-10 15:00:00,16.4,16.54,16.36,16.53,171998.0,14.3057,14.4278,14.2708,14.4191,171998.0
2020-03-10 15:05:00,16.53,16.55,16.49,16.5,116870.0,14.4191,14.4365,14.3842,14.3929,116870.0
2020-03-10 15:10:00,16.5,16.57,16.49,16.5,186408.0,14.3929,14.4539,14.3842,14.3929,186408.0
2020-03-10 15:15:00,16.5,16.62,16.49,16.61,169324.0,14.3929,14.4976,14.3842,14.4888,169324.0
2020-03-10 15:20:00,16.61,16.67,16.56,16.65,201358.0,14.4888,14.5412,14.4452,14.5237,201358.0
2020-03-10 15:25:00,16.65,16.65,16.54,16.55,345772.0,14.5237,14.5237,14.4278,14.4365,345772.0
2020-03-10 15:30:00,16.55,16.63,16.49,16.61,191308.0,14.4365,14.5063,14.3842,14.4888,191308.0
2020-03-10 15:35:00,16.61,16.68,16.61,16.67,262938.0,14.4888,14.5499,14.4888,14.5412,262938.0
2020-03-10 15:40:00,16.67,16.68,16.61,16.61,144118.0,14.5412,14.5499,14.4888,14.4888,144118.0
2020-03-10 15:45:00,16.61,16.7,16.61,16.69,189938.0,14.4888,14.5673,14.4888,14.5586,189938.0
2020-03-10 15:50:00,16.68,16.74,16.68,16.74,298628.0,14.5499,14.6022,14.5499,14.6022,298628.0
2020-03-10 15:55:00,16.74,16.81,16.72,16.8,622716.0,14.6022,14.6633,14.5848,14.6546,622716.0
2020-03-11 09:30:00,16.23,16.52,16.16,16.49,279556.0,14.1574,14.4103,14.0963,14.3842,279556.0
2020-03-11 09:35:00,16.5,16.6,16.41,16.44,138266.0,14.3929,14.4801,14.3144,14.3405,138266.0
2020-03-11 09:40:00,16.45,16.58,16.4,16.44,166568.0,14.3493,14.4627,14.3057,14.3405,166568.0
2020-03-11 09:45:00,16.44,16.5,16.36,16.36,219670.0,14.3405,14.3929,14.2708,14.2708,219670.0
2020-03-11 09:50:00,16.36,16.48,16.31,16.43,161216.0,14.2708,14.3754,14.2272,14.3318,161216.0
2020-03-11 09:55:00,16.43,16.52,16.39,16.43,123344.0,14.3318,14.4103,14.2969,14.3318,123344.0
2020-03-11 10:00:00,16.43,16.45,16.29,16.33,166208.0,14.3318,14.3493,14.2097,14.2446,166208.0
2020-03-11 10:05:00,16.35,16.41,16.29,16.38,184532.0,14.262,14.3144,14.2097,14.2882,184532.0
2020-03-11 10:10:00,16.38,16.45,16.31,16.45,138514.0,14.2882,14.3493,14.2272,14.3493,138514.0
2020-03-11 10:15:00,16.43,16.5,16.41,16.46,93774.0,14.3318,14.3929,14.3144,14.358,93774.0
2020-03-11 10:20:00,16.46,16.47,16.36,16.41,85576.0,14.358,14.3667,14.2708,14.3144,85576.0
2020-03-11 10:25:00,16.42,16.47,16.36,16.43,189634.0,14.3231,14.3667,14.2708,14.3318,189634.0
2020-03-11 10:30:00,16.43,16.43,16.35,16.42,221314.0,14.3318,14.3318,14.262,14.3231,221314.0
2020-03-11 10:35:00,16.41,16.43,16.37,16.41,92050.0,14.3144,14.3318,14.2795,14.3144,92050.0
2020-03-11 10:40:00,16.4,16.46,16.38,16.39,151142.0,14.3057,14.358,14.2882,14.2969,151142.0
2020-03-11 10:45:00,16.39,16.49,16.37,16.39,213448.0,14.2969,14.3842,14.2795,14.2969,213448.0
2020-03-11 10:50:00,16.38,16.42,16.36,16.41,201338.0,14.2882,14.3231,14.2708,14.3144,201338.0
2020-03-11 10:55:00,16.41,16.48,16.36,16.45,128046.0,14.3144,14.3754,14.2708,14.3493,128046.0
2020-03-11 11:00:00,16.46,16.48,16.38,16.38,101336.0,14.358,14.3754,14.2882,14.2882,101336.0
2020-03-11 11:05:00,16.38,16.46,16.36,16.46,109294.0,14.2882,14.358,14.2708,14.358,109294.0
2020-03-11 11:10:00,16.46,16.49,16.39,16.4,96644.0,14.358,14.3842,14.2969,14.3057,96644.0
2020-03-11 11:15:00,16.4,16.42,16.32,16.32,85472.0,14.3057,14.3231,14.2359,14.2359,85472.0
2020-03-11 11:20:00,16.32,16.36,16.31,16.33,144140.0,14.2359,14.2708,14.2272,14.2446,144140.0
2020-03-11 11:25:00,16.33,16.43,16.33,16.41,356642.0,14.2446,14.3318,14.2446,14.3144,356642.0
2020-03-11 11:30:00,16.41,16.54,16.38,16.52,238564.0,14.3144,14.4278,14.2882,14.4103,238564.0
2020-03-11 11:35:00,16.5,16.6,16.5,16.58,183750.0,14.3929,14.4801,14.3929,14.4627,183750.0
2020-03-11 11:40:00,16.57,16.59,16.54,16.55,253774.0,14.4539,14.4714,14.4278,14.4365,253774.0
2020-03-11 11:45:00,16.55,16.66,16.5,16.65,478570.0,14.4365,14.5325,14.3929,14.5237,478570.0
2020-03-11 11:50:00,16.65,16.69,16.6,16.64,211098.0,14.5237,14.5586,14.4801,14.515,211098.0
2020-03-11 11:55:00,16.63,16.66,16.58,16.64,125970.0,14.5063,14.5325,14.4627,14.515,125970.0
2020-03-11 12:00:00,16.64,16.7,16.58,16.68,128378.0,14.515,14.5673,14.4627,14.5499,128378.0
2020-03-11 12:05:00,16.68,16.77,16.66,16.73,176546.0,14.5499,14.6284,14.5325,14.5935,176546.0
2020-03-11 12:10:00,16.74,16.81,16.74,16.75,121238.0,14.6022,14.6633,14.6022,14.611,121238.0
2020-03-11 12:15:00,16.76,16.84,16.73,16.78,124016.0,14.6197,14.6895,14.5935,14.6371,124016.0
2020-03-11 12:20:00,16.78,16.8,16.68,16.68,141656.0,14.6371,14.6546,14.5499,14.5499,141656.0
2020-03-11 12:25:00,16.68,16.7,16.63,16.66,138462.0,14.5499,14.5673,14.5063,14.5325,138462.0
2020-03-11 12:30:00,16.66,16.67,16.58,16.6,132184.0,14.5325,14.5412,14.4627,14.4801,132184.0
2020-03-11 12:35:00,16.6,16.63,16.55,16.56,129716.0,14.4801,14.5063,14.4365,14.4452,129716.0
2020-03-11 12:40:00,16.56,16.6,16.5,16.55,204472.0,14.4452,14.4801,14.3929,14.4365,204472.0
2020-03-11 12:45:00,16.55,16.6,16.53,16.55,184582.0,14.4365,14.4801,14.4191,14.4365,184582.0
2020-03-11 12:50:00,16.56,16.63,16.54,16.55,137948.0,14.4452,14.5063,14.4278,14.4365,137948.0
2020-03-11 12:55:00,16.55,16.57,16.49,16.55,177710.0,14.4365,14.4539,14.3842,14.4365,177710.0
2020-03-11 13:00:00,16.55,16.56,16.49,16.5,285794.0,14.4365,14.4452,14.3842,14.3929,285794.0
2020-03-11 13:05:00,16.5,16.53,16.43,16.43,148588.0,14.3929,14.4191,14.3318,14.3318,148588.0
2020-03-11 13:10:00,16.44,16.49,16.43,16.47,116456.0,14.3405,14.3842,14.3318,14.3667,116456.0
2020-03-11 13:15:00,16.47,16.52,16.45,16.49,140770.0,14.3667,14.4103,14.3493,14.3842,140770.0
2020-03-11 13:20:00,16.49,16.55,16.47,16.49,78822.0,14.3842,14.4365,14.3667,14.3842,78822.0
2020-03-11 13:25:00,16.49,16.58,16.48,16.56,105040.0,14.3842,14.4627,14.3754,14.4452,105040.0
2020-03-11 13:30:00,16.56,16.6,16.54,16.57,120680.0,14.4452,14.4801,14.4278,14.4539,120680.0
2020-03-11 13:35:00,16.58,16.58,16.5,16.5,89334.0,14.4627,14.4627,14.3929,14.3929,89334.0
2020-03-11 13:40:00,16.5,16.52,16.45,16.45,111878.0,14.3929,14.4103,14.3493,14.3493,111878.0
2020-03-11 13:45:00,16.45,16.56,16.43,16.52,130814.0,14.3493,14.4452,14.3318,14.4103,130814.0
2020-03-11 13:50:00,16.52,16.53,16.46,16.49,124426.0,14.4103,14.4191,14.358,14.3842,124426.0
2020-03-11 13:55:00,16.5,16.58,16.5,16.52,132170.0,14.3929,14.4627,14.3929,14.4103,132170.0
2020-03-11 14:00:00,16.52,16.56,16.47,16.48,134128.0,14.4103,14.4452,14.3667,14.3754,134128.0
2020-03-11 14:05:00,16.48,16.54,16.43,16.46,154476.0,14.3754,14.4278,14.3318,14.358,154476.0
2020-03-11 14:10:00,16.47,16.5,16.46,16.48,117490.0,14.3667,14.3929,14.358,14.3754,117490.0
2020-03-11 14:15:00,16.48,16.54,16.43,16.43,180120.0,14.3754,14.4278,14.3318,14.3318,180120.0
2020-03-11 14:20:00,16.43,16.48,16.43,16.48,140110.0,14.3318,14.3754,14.3318,14.3754,140110.0
2020-03-11 14:25:00,16.48,16.5,16.43,16.46,156220.0,14.3754,14.3929,14.3318,14.358,156220.0
2020-03-11 14:30:00,16.45,16.51,16.4,16.42,317700.0,14.3493,14.4016,14.3057,14.3231,317700.0
2020-03-11 14:35:00,16.42,16.53,16.42,16.51,357048.0,14.3231,14.4191,14.3231,14.4016,357048.0
2020-03-11 14:40:00,16.51,16.59,16.46,16.5,411674.0,14.4016,14.4714,14.358,14.3929,411674.0
2020-03-11 14:45:00,16.5,16.57,16.5,16.5,420554.0,14.3929,14.4539,14.3929,14.3929,420554.0
2020-03-11 14:50:00,16.5,16.57,16.48,16.52,238882.0,14.3929,14.4539,14.3754,14.4103,238882.0
2020-03-11 14:55:00,16.53,16.59,16.48,16.5,186722.0,14.4191,14.4714,14.3754,14.3929,186722.0
2020-03-11 15:00:00,16.5,16.53,16.37,16.39,174810.0,14.3929,14.4191,14.2795,14.2969,174810.0
2020-03-11 15:05:00,16.39,16.41,16.33,16.36,167500.0,14.2969,14.3144,14.2446,14.2708,167500.0
2020-03-11 15:10:00,16.35,16.41,16.3,16.34,154804.0,14.262,14.3144,14.2184,14.2533,154804.0
2020-03-11 15:15:00,16.34,16.4,16.33,16.36,302066.0,14.2533,14.3057,14.2446,14.2708,302066.0
2020-03-11 15:20:00,16.36,16.4,16.31,16.32,298430.0,14.2708,14.3057,14.2272,14.2359,298430.0
2020-03-11 15:25:00,16.33,16.48,16.32,16.46,324486.0,14.2446,14.3754,14.2359,14.358,324486.0
2020-03-11 15:30:00,16.46,16.64,16.43,16.63,420298.0,14.358,14.515,14.3318,14.5063,420298.0
2020-03-11 15:35:00,16.63,16.63,16.52,16.58,604086.0,14.5063,14.5063,14.4103,14.4627,604086.0
2020-03-11 15:40:00,16.59,16.6,16.47,16.48,614158.0,14.4714,14.4801,14.3667,14.3754,614158.0
2020-03-11 15:45:00,16.49,16.59,16.46,16.54,408948.0,14.3842,14.4714,14.358,14.4278,408948.0
2020-03-11 15:50:00,16.54,16.6,16.42,16.49,957402.0,14.4278,14.4801,14.3231,14.3842,957402.0
2020-03-11 15:55:00,16.49,16.52,16.46,16.47,1037208.0,14.3842,14.4103,14.358,14.3667,1037208.0
2020-03-12 09:30:00,15.27,15.54,15.2,15.36,422804.0,13.32,13.5555,13.2589,13.3985,422804.0
2020-03-12 09:35:00,15.35,15.43,15.34,15.36,28186.0,13.3897,13.4595,13.381,13.3985,28186.0
2020-03-12 09:40:00,15.36,15.36,15.36,15.36,0.0,13.3985,13.3985,13.3985,13.3985,0.0
2020-03-12 09:45:00,15.36,15.36,15.36,15.36,0.0,13.3985,13.3985,13.3985,13.3985,0.0
2020-03-12 09:50:00,15.01,15.33,14.9,14.99,158032.0,13.0932,13.3723,12.9972,13.0757,158032.0
2020-03-12 09:55:00,14.97,15.47,14.95,15.46,173828.0,13.0583,13.4944,13.0408,13.4857,173828.0
2020-03-12 10:00:00,15.45,15.45,15.17,15.19,327496.0,13.477,13.477,13.2327,13.2502,327496.0
2020-03-12 10:05:00,15.19,15.31,15.12,15.19,302712.0,13.2502,13.3549,13.1891,13.2502,302712.0
2020-03-12 10:10:00,15.19,15.33,15.15,15.29,241218.0,13.2502,13.3723,13.2153,13.3374,241218.0
2020-03-12 10:15:00,15.3,15.4,15.24,15.3,251798.0,13.3461,13.4334,13.2938,13.3461,251798.0
2020-03-12 10:20:00,15.3,15.38,15.19,15.35,306438.0,13.3461,13.4159,13.2502,13.3897,306438.0
2020-03-12 10:25:00,15.35,15.52,15.34,15.51,441418.0,13.3897,13.538,13.381,13.5293,441418.0
2020-03-12 10:30:00,15.51,15.61,15.44,15.6,389030.0,13.5293,13.6165,13.4683,13.6078,389030.0
2020-03-12 10:35:00,15.6,15.65,15.49,15.56,310232.0,13.6078,13.6514,13.5119,13.5729,310232.0
2020-03-12 10:40:00,15.56,15.62,15.49,15.52,327082.0,13.5729,13.6253,13.5119,13.538,327082.0
2020-03-12 10:45:00,15.53,15.64,15.53,15.6,309338.0,13.5468,13.6427,13.5468,13.6078,309338.0
2020-03-12 10:50:00,15.61,15.78,15.56,15.75,342298.0,13.6165,13.7648,13.5729,13.7387,342298.0
2020-03-12 10:55:00,15.74,15.74,15.69,15.71,152372.0,13.7299,13.7299,13.6863,13.7038,152372.0
2020-03-12 11:00:00,15.71,15.71,15.57,15.62,261428.0,13.7038,13.7038,13.5817,13.6253,261428.0
2020-03-12 11:05:00,15.62,15.7,15.59,15.65,244458.0,13.6253,13.695,13.5991,13.6514,244458.0
2020-03-12 11:10:00,15.65,15.66,15.54,15.56,162702.0,13.6514,13.6602,13.5555,13.5729,162702.0
2020-03-12 11:15:00,15.55,15.63,15.52,15.61,294296.0,13.5642,13.634,13.538,13.6165,294296.0
2020-03-12 11:20:00,15.6,15.67,15.53,15.66,313116.0,13.6078,13.6689,13.5468,13.6602,313116.0
2020-03-12 11:25:00,15.65,15.68,15.6,15.6,215616.0,13.6514,13.6776,13.6078,13.6078,215616.0
2020-03-12 11:30:00,15.6,15.69,15.54,15.56,251746.0,13.6078,13.6863,13.5555,13.5729,251746.0
2020-03-12 11:35:00,15.58,15.64,15.46,15.47,236146.0,13.5904,13.6427,13.4857,13.4944,236146.0
2020-03-12 11:40:00,15.48,15.5,15.38,15.5,332004.0,13.5031,13.5206,13.4159,13.5206,332004.0
2020-03-12 11:45:00,15.5,15.51,15.38,15.45,217270.0,13.5206,13.5293,13.4159,13.477,217270.0
2020-03-12 11:50:00,15.45,15.45,15.35,15.42,187976.0,13.477,13.477,13.3897,13.4508,187976.0
2020-03-12 11:55:00,15.43,15.48,15.4,15.4,193054.0,13.4595,13.5031,13.4334,13.4334,193054.0
2020-03-12 12:00:00,15.4,15.42,15.31,15.32,195454.0,13.4334,13.4508,13.3549,13.3636,195454.0
2020-03-12 12:05:00,15.32,15.41,15.31,15.32,192996.0,13.3636,13.4421,13.3549,13.3636,192996.0
2020-03-12 12:10:00,15.33,15.4,15.29,15.38,146894.0,13.3723,13.4334,13.3374,13.4159,146894.0
2020-03-12 12:15:00,15.38,15.48,15.36,15.4,130430.0,13.4159,13.5031,13.3985,13.4334,130430.0
2020-03-12 12:20:00,15.4,15.64,15.39,15.61,129150.0,13.4334,13.6427,13.4246,13.6165,129150.0
2020-03-12 12:25:00,15.61,15.66,15.58,15.6,163358.0,13.6165,13.6602,13.5904,13.6078,163358.0
2020-03-12 12:30:00,15.59,15.59,15.45,15.45,101200.0,13.5991,13.5991,13.477,13.477,101200.0
2020-03-12 12:35:00,15.45,15.47,15.38,15.42,105018.0,13.477,13.4944,13.4159,13.4508,105018.0
2020-03-12 12:40:00,15.42,15.42,15.32,15.35,166426.0,13.4508,13.4508,13.3636,13.3897,166426.0
2020-03-12 12:45:00,15.35,15.42,15.32,15.33,101438.0,13.3897,13.4508,13.3636,13.3723,101438.0
2020-03-12 12:50:00,15.32,15.78,15.31,15.68,266338.0,13.3636,13.7648,13.3549,13.6776,266338.0
2020-03-12 12:55:00,15.66,16.11,15.65,15.96,346886.0,13.6602,14.0527,13.6514,13.9218,346886.0
2020-03-12 13:00:00,15.95,16.35,15.81,16.28,216060.0,13.9131,14.262,13.791,14.201,216060.0
2020-03-12 13:05:00,16.29,16.42,16.14,16.25,187190.0,14.2097,14.3231,14.0789,14.1748,187190.0
2020-03-12 13:10:00,16.23,16.29,15.84,15.92,299778.0,14.1574,14.2097,13.8172,13.887,299778.0
2020-03-12 13:15:00,15.94,15.97,15.81,15.9,96220.0,13.9044,13.9306,13.791,13.8695,96220.0
2020-03-12 13:20:00,15.88,15.95,15.83,15.89,81868.0,13.8521,13.9131,13.8084,13.8608,81868.0
2020-03-12 13:25:00,15.9,15.93,15.79,15.89,114514.0,13.8695,13.8957,13.7736,13.8608,114514.0
2020-03-12 13:30:00,15.9,15.94,15.8,15.84,84494.0,13.8695,13.9044,13.7823,13.8172,84494.0
2020-03-12 13:35:00,15.84,15.84,15.6,15.62,78860.0,13.8172,13.8172,13.6078,13.6253,78860.0
2020-03-12 13:40:00,15.59,15.67,15.55,15.6,80910.0,13.5991,13.6689,13.5642,13.6078,80910.0
2020-03-12 13:45:00,15.6,15.71,15.53,15.67,90068.0,13.6078,13.7038,13.5468,13.6689,90068.0
2020-03-12 13:50:00,15.67,15.74,15.59,15.63,95050.0,13.6689,13.7299,13.5991,13.634,95050.0
2020-03-12 13:55:00,15.65,15.74,15.61,15.72,65816.0,13.6514,13.7299,13.6165,13.7125,65816.0
2020-03-12 14:00:00,15.74,15.79,15.59,15.72,94068.0,13.7299,13.7736,13.5991,13.7125,94068.0
2020-03-12 14:05:00,15.73,15.78,15.66,15.72,80732.0,13.7212,13.7648,13.6602,13.7125,80732.0
2020-03-12 14:10:00,15.74,15.74,15.6,15.68,98586.0,13.7299,13.7299,13.6078,13.6776,98586.0
2020-03-12 14:15:00,15.67,15.71,15.59,15.61,101398.0,13.6689,13.7038,13.5991,13.6165,101398.0
2020-03-12 14:20:00,15.62,15.65,15.55,15.57,72194.0,13.6253,13.6514,13.5642,13.5817,72194.0
2020-03-12 14:25:00,15.58,15.68,15.56,15.61,99676.0,13.5904,13.6776,13.5729,13.6165,99676.0
2020-03-12 14:30:00,15.62,15.65,15.56,15.58,109516.0,13.6253,13.6514,13.5729,13.5904,109516.0
2020-03-12 14:35:00,15.59,15.61,15.53,15.56,92746.0,13.5991,13.6165,13.5468,13.5729,92746.0
2020-03-12 14:40:00,15.56,15.67,15.56,15.58,152852.0,13.5729,13.6689,13.5729,13.5904,152852.0
2020-03-12 14:45:00,15.59,15.78,15.58,15.77,126984.0,13.5991,13.7648,13.5904,13.7561,126984.0
2020-03-12 14:50:00,15.77,15.84,15.69,15.7,103058.0,13.7561,13.8172,13.6863,13.695,103058.0
2020-03-12 14:55:00,15.71,15.76,15.62,15.63,95698.0,13.7038,13.7474,13.6253,13.634,95698.0
2020-03-12 15:00:00,15.63,15.74,15.63,15.7,125374.0,13.634,13.7299,13.634,13.695,125374.0
2020-03-12 15:05:00,15.7,15.81,15.66,15.74,217480.0,13.695,13.791,13.6602,13.7299,217480.0
2020-03-12 15:10:00,15.74,15.84,15.71,15.72,157316.0,13.7299,13.8172,13.7038,13.7125,157316.0
2020-03-12 15:15:00,15.72,15.72,15.64,15.65,123154.0,13.7125,13.7125,13.6427,13.6514,123154.0
2020-03-12 15:20:00,15.65,15.65,15.56,15.6,142338.0,13.6514,13.6514,13.5729,13.6078,142338.0
2020-03-12 15:25:00,15.6,15.67,15.58,15.65,175110.0,13.6078,13.6689,13.5904,13.6514,175110.0
2020-03-12 15:30:00,15.65,15.72,15.63,15.64,196720.0,13.6514,13.7125,13.634,13.6427,196720.0
2020-03-12 15:35:00,15.64,15.74,15.63,15.72,130720.0,13.6427,13.7299,13.634,13.7125,130720.0
2020-03-12 15:40:00,15.72,15.85,15.72,15.74,233016.0,13.7125,13.8259,13.7125,13.7299,233016.0
2020-03-12 15:45:00,15.75,15.79,15.64,15.76,377676.0,13.7387,13.7736,13.6427,13.7474,377676.0
2020-03-12 15:50:00,15.75,15.84,15.61,15.63,668968.0,13.7387,13.8172,13.6165,13.634,668968.0
2020-03-12 15:55:00,15.63,15.63,15.4,15.43,816716.0,13.634,13.634,13.4334,13.4595,816716.0
2020-03-13 09:30:00,16.38,16.8,16.22,16.46,437464.0,14.2882,14.6546,14.1486,14.358,437464.0
2020-03-13 09:35:00,16.49,16.55,16.41,16.43,158720.0,14.3842,14.4365,14.3144,14.3318,158720.0
2020-03-13 09:40:00,16.42,16.56,16.25,16.53,147540.0,14.3231,14.4452,14.1748,14.4191,147540.0
2020-03-13 09:45:00,16.55,16.67,16.5,16.6,141418.0,14.4365,14.5412,14.3929,14.4801,141418.0
2020-03-13 09:50:00,16.59,16.6,16.3,16.33,148806.0,14.4714,14.4801,14.2184,14.2446,148806.0
2020-03-13 09:55:00,16.33,16.36,16.25,16.32,155574.0,14.2446,14.2708,14.1748,14.2359,155574.0
2020-03-13 10:00:00,16.32,16.32,16.16,16.21,285776.0,14.2359,14.2359,14.0963,14.1399,285776.0
2020-03-13 10:05:00,16.22,16.25,16.1,16.1,214464.0,14.1486,14.1748,14.044,14.044,214464.0
2020-03-13 10:10:00,16.1,16.22,16.04,16.13,228688.0,14.044,14.1486,13.9916,14.0701,228688.0
2020-03-13 10:15:00,16.14,16.33,16.09,16.3,364384.0,14.0789,14.2446,14.0352,14.2184,364384.0
2020-03-13 10:20:00,16.31,16.35,16.24,16.25,277264.0,14.2272,14.262,14.1661,14.1748,277264.0
2020-03-13 10:25:00,16.25,16.3,16.12,16.14,162712.0,14.1748,14.2184,14.0614,14.0789,162712.0
2020-03-13 10:30:00,16.14,16.17,16.06,16.15,117610.0,14.0789,14.105,14.0091,14.0876,117610.0
2020-03-13 10:35:00,16.15,16.15,16.04,16.11,140114.0,14.0876,14.0876,13.9916,14.0527,140114.0
2020-03-13 10:40:00,16.1,16.15,16.06,16.13,103412.0,14.044,14.0876,14.0091,14.0701,103412.0
2020-03-13 10:45:00,16.13,16.18,16.09,16.13,131402.0,14.0701,14.1138,14.0352,14.0701,131402.0
2020-03-13 10:50:00,16.12,16.18,16.09,16.12,153690.0,14.0614,14.1138,14.0352,14.0614,153690.0
2020-03-13 10:55:00,16.13,16.14,15.94,15.97,198642.0,14.0701,14.0789,13.9044,13.9306,198642.0
2020-03-13 11:00:00,15.97,16.1,15.97,16.08,146322.0,13.9306,14.044,13.9306,14.0265,146322.0
2020-03-13 11:05:00,16.07,16.17,16.04,16.16,95828.0,14.0178,14.105,13.9916,14.0963,95828.0
2020-03-13 11:10:00,16.16,16.24,16.11,16.21,327812.0,14.0963,14.1661,14.0527,14.1399,327812.0
2020-03-13 11:15:00,16.22,16.23,16.05,16.15,120762.0,14.1486,14.1574,14.0004,14.0876,120762.0
2020-03-13 11:20:00,16.15,16.18,16.05,16.05,98374.0,14.0876,14.1138,14.0004,14.0004,98374.0
2020-03-13 11:25:00,16.06,16.14,15.93,15.94,96580.0,14.0091,14.0789,13.8957,13.9044,96580.0
2020-03-13 11:30:00,15.95,15.97,15.78,15.8,87200.0,13.9131,13.9306,13.7648,13.7823,87200.0
2020-03-13 11:35:00,15.8,15.93,15.75,15.77,101654.0,13.7823,13.8957,13.7387,13.7561,101654.0
2020-03-13 11:40:00,15.78,15.79,15.68,15.69,59828.0,13.7648,13.7736,13.6776,13.6863,59828.0
2020-03-13 11:45:00,15.69,15.74,15.62,15.62,104596.0,13.6863,13.7299,13.6253,13.6253,104596.0
2020-03-13 11:50:00,15.62,15.76,15.61,15.76,152932.0,13.6253,13.7474,13.6165,13.7474,152932.0
2020-03-13 11:55:00,15.76,15.95,15.75,15.92,242854.0,13.7474,13.9131,13.7387,13.887,242854.0
2020-03-13 12:00:00,15.92,15.97,15.74,15.77,102192.0,13.887,13.9306,13.7299,13.7561,102192.0
2020-03-13 12:05:00,15.78,15.85,15.72,15.82,130078.0,13.7648,13.8259,13.7125,13.7997,130078.0
2020-03-13 12:10:00,15.81,15.99,15.78,15.96,91530.0,13.791,13.948,13.7648,13.9218,91530.0
2020-03-13 12:15:00,15.95,16.0,15.9,15.99,114832.0,13.9131,13.9567,13.8695,13.948,114832.0
2020-03-13 12:20:00,16.0,16.05,15.97,15.99,71870.0,13.9567,14.0004,13.9306,13.948,71870.0
2020-03-13 12:25:00,15.99,16.06,15.95,15.97,115504.0,13.948,14.0091,13.9131,13.9306,115504.0
2020-03-13 12:30:00,15.97,16.19,15.97,16.16,130306.0,13.9306,14.1225,13.9306,14.0963,130306.0
2020-03-13 12:35:00,16.15,16.22,16.1,16.22,64194.0,14.0876,14.1486,14.044,14.1486,64194.0
2020-03-13 12:40:00,16.23,16.31,16.22,16.31,92454.0,14.1574,14.2272,14.1486,14.2272,92454.0
2020-03-13 12:45:00,16.31,16.34,16.24,16.29,148306.0,14.2272,14.2533,14.1661,14.2097,148306.0
2020-03-13 12:50:00,16.28,16.35,16.28,16.31,81720.0,14.201,14.262,14.201,14.2272,81720.0
2020-03-13 12:55:00,16.3,16.32,16.23,16.24,96546.0,14.2184,14.2359,14.1574,14.1661,96546.0
2020-03-13 13:00:00,16.24,16.32,16.22,16.24,101392.0,14.1661,14.2359,14.1486,14.1661,101392.0
2020-03-13 13:05:00,16.24,16.25,16.18,16.19,79186.0,14.1661,14.1748,14.1138,14.1225,79186.0
2020-03-13 13:10:00,16.2,16.32,16.17,16.31,93210.0,14.1312,14.2359,14.105,14.2272,93210.0
2020-03-13 13:15:00,16.31,16.36,16.24,16.36,68874.0,14.2272,14.2708,14.1661,14.2708,68874.0
2020-03-13 13:20:00,16.36,16.45,16.36,16.41,81314.0,14.2708,14.3493,14.2708,14.3144,81314.0
2020-03-13 13:25:00,16.4,16.43,16.36,16.39,90476.0,14.3057,14.3318,14.2708,14.2969,90476.0
2020-03-13 13:30:00,16.39,16.46,16.38,16.38,78554.0,14.2969,14.358,14.2882,14.2882,78554.0
2020-03-13 13:35:00,16.39,16.4,16.31,16.4,92096.0,14.2969,14.3057,14.2272,14.3057,92096.0
2020-03-13 13:40:00,16.4,16.5,16.39,16.4,97466.0,14.3057,14.3929,14.2969,14.3057,97466.0
2020-03-13 13:45:00,16.39,16.58,16.39,16.56,113842.0,14.2969,14.4627,14.2969,14.4452,113842.0
2020-03-13 13:50:00,16.56,16.57,16.42,16.42,134068.0,14.4452,14.4539,14.3231,14.3231,134068.0
2020-03-13 13:55:00,16.41,16.43,16.32,16.35,110594.0,14.3144,14.3318,14.2359,14.262,110594.0
2020-03-13 14:00:00,16.36,16.37,16.22,16.27,213240.0,14.2708,14.2795,14.1486,14.1923,213240.0
2020-03-13 14:05:00,16.27,16.31,16.1,16.15,140808.0,14.1923,14.2272,14.044,14.0876,140808.0
2020-03-13 14:10:00,16.14,16.14,16.06,16.09,173636.0,14.0789,14.0789,14.0091,14.0352,173636.0
2020-03-13 14:15:00,16.08,16.13,16.07,16.08,127978.0,14.0265,14.0701,14.0178,14.0265,127978.0
2020-03-13 14:20:00,16.07,16.11,16.02,16.11,100416.0,14.0178,14.0527,13.9742,14.0527,100416.0
2020-03-13 14:25:00,16.11,16.11,16.0,16.02,81968.0,14.0527,14.0527,13.9567,13.9742,81968.0
2020-03-13 14:30:00,16.02,16.04,15.95,16.01,112588.0,13.9742,13.9916,13.9131,13.9655,112588.0
2020-03-13 14:35:00,16.02,16.04,15.86,15.9,144672.0,13.9742,13.9916,13.8346,13.8695,144672.0
2020-03-13 14:40:00,15.9,16.12,15.84,16.1,166434.0,13.8695,14.0614,13.8172,14.044,166434.0
2020-03-13 14:45:00,16.1,16.14,16.04,16.07,106426.0,14.044,14.0789,13.9916,14.0178,106426.0
2020-03-13 14:50:00,16.06,16.11,16.03,16.05,103450.0,14.0091,14.0527,13.9829,14.0004,103450.0
2020-03-13 14:55:00,16.04,16.15,16.04,16.13,76370.0,13.9916,14.0876,13.9916,14.0701,76370.0
2020-03-13 15:00:00,16.13,16.24,16.11,16.18,137602.0,14.0701,14.1661,14.0527,14.1138,137602.0
2020-03-13 15:05:00,16.18,16.28,16.15,16.16,92744.0,14.1138,14.201,14.0876,14.0963,92744.0
2020-03-13 15:10:00,16.16,16.21,16.09,16.19,140274.0,14.0963,14.1399,14.0352,14.1225,140274.0
2020-03-13 15:15:00,16.18,16.25,16.16,16.23,121612.0,14.1138,14.1748,14.0963,14.1574,121612.0
2020-03-13 15:20:00,16.22,16.34,16.18,16.31,136956.0,14.1486,14.2533,14.1138,14.2272,136956.0
2020-03-13 15:25:00,16.31,16.35,16.25,16.32,170066.0,14.2272,14.262,14.1748,14.2359,170066.0
2020-03-13 15:30:00,16.32,16.36,15.95,16.02,389298.0,14.2359,14.2708,13.9131,13.9742,389298.0
2020-03-13 15:35:00,16.03,16.35,15.97,16.35,311516.0,13.9829,14.262,13.9306,14.262,311516.0
2020-03-13 15:40:00,16.33,16.38,16.25,16.25,386816.0,14.2446,14.2882,14.1748,14.1748,386816.0
2020-03-13 15:45:00,16.26,16.56,16.25,16.56,294410.0,14.1835,14.4452,14.1748,14.4452,294410.0
2020-03-13 15:50:00,16.58,16.8,16.57,16.8,411624.0,14.4627,14.6546,14.4539,14.6546,411624.0
2020-03-13 15:55:00,16.8,17.08,16.74,17.05,1372406.0,14.6546,14.8988,14.6022,14.8726,1372406.0
2020-03-16 09:30:00,15.26,15.26,15.24,15.25,170452.0,13.3112,13.3112,13.2938,13.3025,170452.0
2020-03-16 09:35:00,15.25,15.25,15.25,15.25,0.0,13.3025,13.3025,13.3025,13.3025,0.0
2020-03-16 09:40:00,15.25,15.25,15.25,15.25,0.0,13.3025,13.3025,13.3025,13.3025,0.0
2020-03-16 09:45:00,15.0,15.59,15.0,15.4,111470.0,13.0844,13.5991,13.0844,13.4334,111470.0
2020-03-16 09:50:00,15.4,15.8,15.4,15.8,306722.0,13.4334,13.7823,13.4334,13.7823,306722.0
2020-03-16 09:55:00,15.81,16.06,15.78,16.04,330218.0,13.791,14.0091,13.7648,13.9916,330218.0
2020-03-16 10:00:00,16.04,16.49,16.03,16.11,337902.0,13.9916,14.3842,13.9829,14.0527,337902.0
2020-03-16 10:05:00,16.11,16.4,16.11,16.34,247154.0,14.0527,14.3057,14.0527,14.2533,247154.0
2020-03-16 10:10:00,16.34,16.39,16.2,16.25,238426.0,14.2533,14.2969,14.1312,14.1748,238426.0
2020-03-16 10:15:00,16.24,16.25,16.1,16.13,156444.0,14.1661,14.1748,14.044,14.0701,156444.0
2020-03-16 10:20:00,16.15,16.29,16.07,16.28,445734.0,14.0876,14.2097,14.0178,14.201,445734.0
2020-03-16 10:25:00,16.28,16.43,16.27,16.42,244440.0,14.201,14.3318,14.1923,14.3231,244440.0
2020-03-16 10:30:00,16.42,16.68,16.42,16.68,167340.0,14.3231,14.5499,14.3231,14.5499,167340.0
2020-03-16 10:35:00,16.66,16.75,16.6,16.74,163158.0,14.5325,14.611,14.4801,14.6022,163158.0
2020-03-16 10:40:00,16.74,16.82,16.55,16.82,228720.0,14.6022,14.672,14.4365,14.672,228720.0
2020-03-16 10:45:00,16.82,16.99,16.8,16.87,159212.0,14.672,14.8203,14.6546,14.7156,159212.0
2020-03-16 10:50:00,16.88,16.88,16.75,16.75,115588.0,14.7244,14.7244,14.611,14.611,115588.0
2020-03-16 10:55:00,16.75,16.75,16.52,16.58,145426.0,14.611,14.611,14.4103,14.4627,145426.0
2020-03-16 11:00:00,16.58,16.59,16.36,16.36,502550.0,14.4627,14.4714,14.2708,14.2708,502550.0
2020-03-16 11:05:00,16.36,16.45,16.22,16.35,423942.0,14.2708,14.3493,14.1486,14.262,423942.0
2020-03-16 11:10:00,16.34,16.63,16.34,16.61,108078.0,14.2533,14.5063,14.2533,14.4888,108078.0
2020-03-16 11:15:00,16.61,16.72,16.61,16.66,111872.0,14.4888,14.5848,14.4888,14.5325,111872.0
2020-03-16 11:20:00,16.66,16.69,16.61,16.68,133252.0,14.5325,14.5586,14.4888,14.5499,133252.0
2020-03-16 11:25:00,16.68,16.69,16.49,16.52,153244.0,14.5499,14.5586,14.3842,14.4103,153244.0
2020-03-16 11:30:00,16.53,16.6,16.43,16.43,87500.0,14.4191,14.4801,14.3318,14.3318,87500.0
2020-03-16 11:35:00,16.44,16.54,16.41,16.48,93508.0,14.3405,14.4278,14.3144,14.3754,93508.0
2020-03-16 11:40:00,16.49,16.49,16.24,16.25,143908.0,14.3842,14.3842,14.1661,14.1748,143908.0
2020-03-16 11:45:00,16.25,16.3,16.24,16.27,127140.0,14.1748,14.2184,14.1661,14.1923,127140.0
2020-03-16 11:50:00,16.27,16.31,16.25,16.3,153570.0,14.1923,14.2272,14.1748,14.2184,153570.0
2020-03-16 11:55:00,16.3,16.4,16.24,16.4,107544.0,14.2184,14.3057,14.1661,14.3057,107544.0
2020-03-16 12:00:00,16.4,16.78,16.39,16.75,106698.0,14.3057,14.6371,14.2969,14.611,106698.0
2020-03-16 12:05:00,16.78,16.78,16.61,16.61,94462.0,14.6371,14.6371,14.4888,14.4888,94462.0
2020-03-16 12:10:00,16.59,16.59,16.38,16.4,79434.0,14.4714,14.4714,14.2882,14.3057,79434.0
2020-03-16 12:15:00,16.39,16.41,16.39,16.41,45502.0,14.2969,14.3144,14.2969,14.3144,45502.0
2020-03-16 12:20:00,16.41,16.41,16.39,16.39,52352.0,14.3144,14.3144,14.2969,14.2969,52352.0
2020-03-16 12:25:00,16.39,16.46,16.35,16.35,258434.0,14.2969,14.358,14.262,14.262,258434.0
2020-03-16 12:30:00,16.35,16.36,16.25,16.27,119068.0,14.262,14.2708,14.1748,14.1923,119068.0
2020-03-16 12:35:00,16.27,16.37,16.21,16.22,311184.0,14.1923,14.2795,14.1399,14.1486,311184.0
2020-03-16 12:40:00,16.22,16.25,16.18,16.24,133960.0,14.1486,14.1748,14.1138,14.1661,133960.0
2020-03-16 12:45:00,16.23,16.24,16.1,16.11,64288.0,14.1574,14.1661,14.044,14.0527,64288.0
2020-03-16 12:50:00,16.11,16.11,15.99,16.0,64694.0,14.0527,14.0527,13.948,13.9567,64694.0
2020-03-16 12:55:00,15.99,16.06,15.97,16.06,108422.0,13.948,14.0091,13.9306,14.0091,108422.0
2020-03-16 13:00:00,16.06,16.28,16.06,16.28,89200.0,14.0091,14.201,14.0091,14.201,89200.0
2020-03-16 13:05:00,16.28,16.31,16.24,16.28,154852.0,14.201,14.2272,14.1661,14.201,154852.0
2020-03-16 13:10:00,16.28,16.43,16.28,16.39,331768.0,14.201,14.3318,14.201,14.2969,331768.0
2020-03-16 13:15:00,16.39,16.39,16.13,16.17,245376.0,14.2969,14.2969,14.0701,14.105,245376.0
2020-03-16 13:20:00,16.17,16.18,16.02,16.18,98802.0,14.105,14.1138,13.9742,14.1138,98802.0
2020-03-16 13:25:00,16.18,16.18,16.1,16.12,63722.0,14.1138,14.1138,14.044,14.0614,63722.0
2020-03-16 13:30:00,16.11,16.14,16.04,16.07,56118.0,14.0527,14.0789,13.9916,14.0178,56118.0
2020-03-16 13:35:00,16.05,16.1,15.97,16.06,53706.0,14.0004,14.044,13.9306,14.0091,53706.0
2020-03-16 13:40:00,16.05,16.06,16.02,16.04,61054.0,14.0004,14.0091,13.9742,13.9916,61054.0
2020-03-16 13:45:00,16.04,16.14,16.03,16.1,55808.0,13.9916,14.0789,13.9829,14.044,55808.0
2020-03-16 13:50:00,16.11,16.15,16.06,16.1,73034.0,14.0527,14.0876,14.0091,14.044,73034.0
2020-03-16 13:55:00,16.09,16.2,16.07,16.07,118576.0,14.0352,14.1312,14.0178,14.0178,118576.0
2020-03-16 14:00:00,16.06,16.06,15.92,15.93,108014.0,14.0091,14.0091,13.887,13.8957,108014.0
2020-03-16 14:05:00,15.93,15.96,15.88,15.89,83194.0,13.8957,13.9218,13.8521,13.8608,83194.0
2020-03-16 14:10:00,15.89,15.9,15.8,15.83,100558.0,13.8608,13.8695,13.7823,13.8084,100558.0
2020-03-16 14:15:00,15.83,15.84,15.67,15.7,114132.0,13.8084,13.8172,13.6689,13.695,114132.0
2020-03-16 14:20:00,15.7,15.79,15.7,15.77,55514.0,13.695,13.7736,13.695,13.7561,55514.0
2020-03-16 14:25:00,15.77,15.84,15.7,15.83,302020.0,13.7561,13.8172,13.695,13.8084,302020.0
2020-03-16 14:30:00,15.83,16.0,15.78,16.0,137556.0,13.8084,13.9567,13.7648,13.9567,137556.0
2020-03-16 14:35:00,16.0,16.04,15.79,15.83,116494.0,13.9567,13.9916,13.7736,13.8084,116494.0
2020-03-16 14:40:00,15.84,15.84,15.56,15.67,277552.0,13.8172,13.8172,13.5729,13.6689,277552.0
2020-03-16 14:45:00,15.68,15.77,15.6,15.66,127574.0,13.6776,13.7561,13.6078,13.6602,127574.0
2020-03-16 14:50:00,15.67,15.74,15.62,15.69,315282.0,13.6689,13.7299,13.6253,13.6863,315282.0
2020-03-16 14:55:00,15.69,15.91,15.65,15.83,151936.0,13.6863,13.8782,13.6514,13.8084,151936.0
2020-03-16 15:00:00,15.83,15.92,15.64,15.65,228926.0,13.8084,13.887,13.6427,13.6514,228926.0
2020-03-16 15:05:00,15.65,15.76,15.62,15.65,168828.0,13.6514,13.7474,13.6253,13.6514,168828.0
2020-03-16 15:10:00,15.65,15.7,15.55,15.6,234518.0,13.6514,13.695,13.5642,13.6078,234518.0
2020-03-16 15:15:00,15.6,15.81,15.59,15.78,144798.0,13.6078,13.791,13.5991,13.7648,144798.0
2020-03-16 15:20:00,15.77,15.79,15.58,15.71,159904.0,13.7561,13.7736,13.5904,13.7038,159904.0
2020-03-16 15:25:00,15.71,15.74,15.61,15.62,153862.0,13.7038,13.7299,13.6165,13.6253,153862.0
2020-03-16 15:30:00,15.62,15.63,15.39,15.52,185184.0,13.6253,13.634,13.4246,13.538,185184.0
2020-03-16 15:35:00,15.52,15.63,15.49,15.63,180188.0,13.538,13.634,13.5119,13.634,180188.0
2020-03-16 15:40:00,15.63,15.99,15.59,15.99,234722.0,13.634,13.948,13.5991,13.948,234722.0
2020-03-16 15:45:00,15.99,16.05,15.88,15.97,352662.0,13.948,14.0004,13.8521,13.9306,352662.0
2020-03-16 15:50:00,15.97,15.97,15.85,15.86,466034.0,13.9306,13.9306,13.8259,13.8346,466034.0
2020-03-16 15:55:00,15.86,15.86,15.86,15.86,786246.0,13.8346,13.8346,13.8346,13.8346,786246.0
2020-03-17 09:30:00,16.19,16.39,16.06,16.26,167784.0,14.1225,14.2969,14.0091,14.1835,167784.0
2020-03-17 09:35:00,16.3,16.44,16.22,16.37,145588.0,14.2184,14.3405,14.1486,14.2795,145588.0
2020-03-17 09:40:00,16.38,16.43,16.29,16.31,113422.0,14.2882,14.3318,14.2097,14.2272,113422.0
2020-03-17 09:45:00,16.31,16.65,16.31,16.43,254900.0,14.2272,14.5237,14.2272,14.3318,254900.0
2020-03-17 09:50:00,16.43,16.44,16.28,16.28,116570.0,14.3318,14.3405,14.201,14.201,116570.0
2020-03-17 09:55:00,16.29,16.38,16.18,16.18,140262.0,14.2097,14.2882,14.1138,14.1138,140262.0
2020-03-17 10:00:00,16.18,16.18,16.03,16.13,192898.0,14.1138,14.1138,13.9829,14.0701,192898.0
2020-03-17 10:05:00,16.13,16.18,16.1,16.14,154760.0,14.0701,14.1138,14.044,14.0789,154760.0
2020-03-17 10:10:00,16.15,16.28,16.14,16.17,132738.0,14.0876,14.201,14.0789,14.105,132738.0
2020-03-17 10:15:00,16.17,16.27,16.08,16.23,135222.0,14.105,14.1923,14.0265,14.1574,135222.0
2020-03-17 10:20:00,16.23,16.48,16.22,16.42,121256.0,14.1574,14.3754,14.1486,14.3231,121256.0
2020-03-17 10:25:00,16.43,16.5,16.38,16.49,65766.0,14.3318,14.3929,14.2882,14.3842,65766.0
2020-03-17 10:30:00,16.49,16.62,16.48,16.5,91324.0,14.3842,14.4976,14.3754,14.3929,91324.0
2020-03-17 10:35:00,16.5,16.67,16.47,16.53,70694.0,14.3929,14.5412,14.3667,14.4191,70694.0
2020-03-17 10:40:00,16.52,16.64,16.5,16.64,72812.0,14.4103,14.515,14.3929,14.515,72812.0
2020-03-17 10:45:00,16.64,16.73,16.58,16.71,109072.0,14.515,14.5935,14.4627,14.5761,109072.0
2020-03-17 10:50:00,16.72,16.78,16.68,16.77,231248.0,14.5848,14.6371,14.5499,14.6284,231248.0
2020-03-17 10:55:00,16.77,17.0,16.74,17.0,141634.0,14.6284,14.829,14.6022,14.829,141634.0
2020-03-17 11:00:00,16.99,17.19,16.99,17.14,254182.0,14.8203,14.9948,14.8203,14.9512,254182.0
2020-03-17 11:05:00,17.14,17.37,17.13,17.36,131654.0,14.9512,15.1518,14.9424,15.1431,131654.0
2020-03-17 11:10:00,17.38,17.57,17.36,17.55,149356.0,15.1605,15.3262,15.1431,15.3088,149356.0
2020-03-17 11:15:00,17.55,17.57,17.4,17.4,133636.0,15.3088,15.3262,15.178,15.178,133636.0
2020-03-17 11:20:00,17.4,17.41,17.25,17.28,107504.0,15.178,15.1867,15.0471,15.0733,107504.0
2020-03-17 11:25:00,17.28,17.36,17.21,17.22,100870.0,15.0733,15.1431,15.0122,15.0209,100870.0
2020-03-17 11:30:00,17.21,17.27,17.16,17.2,135772.0,15.0122,15.0646,14.9686,15.0035,135772.0
2020-03-17 11:35:00,17.18,17.18,16.89,16.92,145178.0,14.986,14.986,14.7331,14.7593,145178.0
2020-03-17 11:40:00,16.92,17.02,16.91,17.0,60244.0,14.7593,14.8465,14.7505,14.829,60244.0
2020-03-17 11:45:00,17.01,17.01,16.91,16.97,101982.0,14.8378,14.8378,14.7505,14.8029,101982.0
2020-03-17 11:50:00,16.96,17.03,16.88,16.93,135166.0,14.7941,14.8552,14.7244,14.768,135166.0
2020-03-17 11:55:00,16.94,16.97,16.86,16.97,167926.0,14.7767,14.8029,14.7069,14.8029,167926.0
2020-03-17 12:00:00,16.96,17.07,16.9,17.04,110368.0,14.7941,14.8901,14.7418,14.8639,110368.0
2020-03-17 12:05:00,17.04,17.36,17.04,17.34,160536.0,14.8639,15.1431,14.8639,15.1256,160536.0
2020-03-17 12:10:00,17.33,17.44,17.3,17.33,243072.0,15.1169,15.2128,15.0907,15.1169,243072.0
2020-03-17 12:15:00,17.33,17.35,17.11,17.24,176478.0,15.1169,15.1343,14.925,15.0384,176478.0
2020-03-17 12:20:00,17.24,17.25,16.99,17.0,301128.0,15.0384,15.0471,14.8203,14.829,301128.0
2020-03-17 12:25:00,17.0,17.03,16.99,17.0,173922.0,14.829,14.8552,14.8203,14.829,173922.0
2020-03-17 12:30:00,17.0,17.0,16.84,16.89,160842.0,14.829,14.829,14.6895,14.7331,160842.0
2020-03-17 12:35:00,16.9,16.95,16.8,16.83,50520.0,14.7418,14.7854,14.6546,14.6807,50520.0
2020-03-17 12:40:00,16.85,16.86,16.79,16.82,30260.0,14.6982,14.7069,14.6459,14.672,30260.0
2020-03-17 12:45:00,16.82,16.86,16.8,16.83,87692.0,14.672,14.7069,14.6546,14.6807,87692.0
2020-03-17 12:50:00,16.83,16.83,16.7,16.74,104580.0,14.6807,14.6807,14.5673,14.6022,104580.0
2020-03-17 12:55:00,16.74,16.74,16.63,16.67,116316.0,14.6022,14.6022,14.5063,14.5412,116316.0
2020-03-17 13:00:00,16.68,16.68,16.49,16.5,157680.0,14.5499,14.5499,14.3842,14.3929,157680.0
2020-03-17 13:05:00,16.5,16.57,16.46,16.49,79562.0,14.3929,14.4539,14.358,14.3842,79562.0
2020-03-17 13:10:00,16.49,16.49,16.32,16.33,79810.0,14.3842,14.3842,14.2359,14.2446,79810.0
2020-03-17 13:15:00,16.32,16.46,16.29,16.42,77416.0,14.2359,14.358,14.2097,14.3231,77416.0
2020-03-17 13:20:00,16.42,16.46,16.34,16.42,55000.0,14.3231,14.358,14.2533,14.3231,55000.0
2020-03-17 13:25:00,16.41,16.43,16.35,16.43,64978.0,14.3144,14.3318,14.262,14.3318,64978.0
2020-03-17 13:30:00,16.43,16.43,16.25,16.29,175278.0,14.3318,14.3318,14.1748,14.2097,175278.0
2020-03-17 13:35:00,16.29,16.33,16.2,16.33,101774.0,14.2097,14.2446,14.1312,14.2446,101774.0
2020-03-17 13:40:00,16.33,16.34,16.25,16.34,66674.0,14.2446,14.2533,14.1748,14.2533,66674.0
2020-03-17 13:45:00,16.33,16.34,16.26,16.28,128302.0,14.2446,14.2533,14.1835,14.201,128302.0
2020-03-17 13:50:00,16.28,16.28,16.11,16.11,165362.0,14.201,14.201,14.0527,14.0527,165362.0
2020-03-17 13:55:00,16.1,16.18,16.1,16.12,86418.0,14.044,14.1138,14.044,14.0614,86418.0
2020-03-17 14:00:00,16.13,16.16,16.02,16.16,303592.0,14.0701,14.0963,13.9742,14.0963,303592.0
2020-03-17 14:05:00,16.16,16.39,16.15,16.37,363676.0,14.0963,14.2969,14.0876,14.2795,363676.0
2020-03-17 14:10:00,16.36,16.44,16.36,16.43,62044.0,14.2708,14.3405,14.2708,14.3318,62044.0
2020-03-17 14:15:00,16.43,16.52,16.41,16.52,97244.0,14.3318,14.4103,14.3144,14.4103,97244.0
2020-03-17 14:20:00,16.53,16.54,16.36,16.4,84608.0,14.4191,14.4278,14.2708,14.3057,84608.0
2020-03-17 14:25:00,16.4,16.64,16.39,16.61,60046.0,14.3057,14.515,14.2969,14.4888,60046.0
2020-03-17 14:30:00,16.63,16.73,16.62,16.69,81240.0,14.5063,14.5935,14.4976,14.5586,81240.0
2020-03-17 14:35:00,16.71,16.8,16.65,16.71,75500.0,14.5761,14.6546,14.5237,14.5761,75500.0
2020-03-17 14:40:00,16.72,16.78,16.6,16.61,72814.0,14.5848,14.6371,14.4801,14.4888,72814.0
2020-03-17 14:45:00,16.61,16.62,16.47,16.47,68206.0,14.4888,14.4976,14.3667,14.3667,68206.0
2020-03-17 14:50:00,16.48,16.55,16.41,16.5,96982.0,14.3754,14.4365,14.3144,14.3929,96982.0
2020-03-17 14:55:00,16.5,16.64,16.5,16.64,60306.0,14.3929,14.515,14.3929,14.515,60306.0
2020-03-17 15:00:00,16.64,16.64,16.42,16.47,137670.0,14.515,14.515,14.3231,14.3667,137670.0
2020-03-17 15:05:00,16.47,16.75,16.46,16.73,140754.0,14.3667,14.611,14.358,14.5935,140754.0
2020-03-17 15:10:00,16.73,16.8,16.72,16.77,240242.0,14.5935,14.6546,14.5848,14.6284,240242.0
2020-03-17 15:15:00,16.77,16.88,16.77,16.86,287824.0,14.6284,14.7244,14.6284,14.7069,287824.0
2020-03-17 15:20:00,16.86,16.86,16.74,16.81,89752.0,14.7069,14.7069,14.6022,14.6633,89752.0
2020-03-17 15:25:00,16.81,16.81,16.72,16.74,163804.0,14.6633,14.6633,14.5848,14.6022,163804.0
2020-03-17 15:30:00,16.74,16.77,16.72,16.76,228262.0,14.6022,14.6284,14.5848,14.6197,228262.0
2020-03-17 15:35:00,16.76,16.87,16.76,16.87,373672.0,14.6197,14.7156,14.6197,14.7156,373672.0
2020-03-17 15:40:00,16.87,17.0,16.86,17.0,289246.0,14.7156,14.829,14.7069,14.829,289246.0
2020-03-17 15:45:00,17.0,17.06,16.97,17.0,374908.0,14.829,14.8814,14.8029,14.829,374908.0
2020-03-17 15:50:00,17.0,17.24,17.0,17.24,474502.0,14.829,15.0384,14.829,15.0384,474502.0
2020-03-17 15:55:00,17.24,17.33,17.24,17.25,829694.0,15.0384,15.1169,15.0384,15.0471,829694.0
2020-03-18 09:30:00,16.37,16.68,16.02,16.6,304362.0,14.2795,14.5499,13.9742,14.4801,304362.0
2020-03-18 09:35:00,16.61,16.83,16.57,16.65,292216.0,14.4888,14.6807,14.4539,14.5237,292216.0
2020-03-18 09:40:00,16.63,16.72,16.57,16.59,228090.0,14.5063,14.5848,14.4539,14.4714,228090.0
2020-03-18 09:45:00,16.58,16.59,16.27,16.39,288686.0,14.4627,14.4714,14.1923,14.2969,288686.0
2020-03-18 09:50:00,16.38,16.7,16.34,16.68,259368.0,14.2882,14.5673,14.2533,14.5499,259368.0
2020-03-18 09:55:00,16.71,16.8,16.57,16.58,182264.0,14.5761,14.6546,14.4539,14.4627,182264.0
2020-03-18 10:00:00,16.57,16.75,16.49,16.72,223378.0,14.4539,14.611,14.3842,14.5848,223378.0
2020-03-18 10:05:00,16.72,16.82,16.61,16.61,153046.0,14.5848,14.672,14.4888,14.4888,153046.0
2020-03-18 10:10:00,16.64,16.78,16.61,16.74,218578.0,14.515,14.6371,14.4888,14.6022,218578.0
2020-03-18 10:15:00,16.74,16.89,16.72,16.8,445584.0,14.6022,14.7331,14.5848,14.6546,445584.0
2020-03-18 10:20:00,16.8,16.85,16.77,16.8,201750.0,14.6546,14.6982,14.6284,14.6546,201750.0
2020-03-18 10:25:00,16.8,17.06,16.8,17.04,202838.0,14.6546,14.8814,14.6546,14.8639,202838.0
2020-03-18 10:30:00,17.04,17.4,17.03,17.36,584208.0,14.8639,15.178,14.8552,15.1431,584208.0
2020-03-18 10:35:00,17.37,17.39,17.11,17.16,377590.0,15.1518,15.1692,14.925,14.9686,377590.0
2020-03-18 10:40:00,17.16,17.27,17.14,17.24,433748.0,14.9686,15.0646,14.9512,15.0384,433748.0
2020-03-18 10:45:00,17.23,17.28,16.96,17.03,189112.0,15.0297,15.0733,14.7941,14.8552,189112.0
2020-03-18 10:50:00,17.02,17.03,16.78,16.83,206364.0,14.8465,14.8552,14.6371,14.6807,206364.0
2020-03-18 10:55:00,16.82,16.89,16.77,16.82,116572.0,14.672,14.7331,14.6284,14.672,116572.0
2020-03-18 11:00:00,16.82,16.94,16.77,16.81,127214.0,14.672,14.7767,14.6284,14.6633,127214.0
2020-03-18 11:05:00,16.8,16.8,16.64,16.64,234750.0,14.6546,14.6546,14.515,14.515,234750.0
2020-03-18 11:10:00,16.64,16.69,16.59,16.64,129386.0,14.515,14.5586,14.4714,14.515,129386.0
2020-03-18 11:15:00,16.63,16.63,16.55,16.58,320838.0,14.5063,14.5063,14.4365,14.4627,320838.0
2020-03-18 11:20:00,16.57,16.67,16.47,16.54,204306.0,14.4539,14.5412,14.3667,14.4278,204306.0
2020-03-18 11:25:00,16.54,16.6,16.49,16.5,171070.0,14.4278,14.4801,14.3842,14.3929,171070.0
2020-03-18 11:30:00,16.5,16.56,16.31,16.4,115450.0,14.3929,14.4452,14.2272,14.3057,115450.0
2020-03-18 11:35:00,16.41,16.51,16.37,16.37,116750.0,14.3144,14.4016,14.2795,14.2795,116750.0
2020-03-18 11:40:00,16.37,16.51,16.3,16.51,135934.0,14.2795,14.4016,14.2184,14.4016,135934.0
2020-03-18 11:45:00,16.49,16.69,16.44,16.65,103978.0,14.3842,14.5586,14.3405,14.5237,103978.0
2020-03-18 11:50:00,16.65,16.86,16.65,16.84,147176.0,14.5237,14.7069,14.5237,14.6895,147176.0
2020-03-18 11:55:00,16.84,16.91,16.77,16.78,82074.0,14.6895,14.7505,14.6284,14.6371,82074.0
2020-03-18 12:00:00,16.77,16.77,16.57,16.58,66904.0,14.6284,14.6284,14.4539,14.4627,66904.0
2020-03-18 12:05:00,16.58,16.8,16.58,16.74,57898.0,14.4627,14.6546,14.4627,14.6022,57898.0
2020-03-18 12:10:00,16.74,16.86,16.72,16.74,59810.0,14.6022,14.7069,14.5848,14.6022,59810.0
2020-03-18 12:15:00,16.73,16.76,16.65,16.65,179300.0,14.5935,14.6197,14.5237,14.5237,179300.0
2020-03-18 12:20:00,16.65,16.65,16.58,16.58,140722.0,14.5237,14.5237,14.4627,14.4627,140722.0
2020-03-18 12:25:00,16.58,16.7,16.54,16.65,129928.0,14.4627,14.5673,14.4278,14.5237,129928.0
2020-03-18 12:30:00,16.67,16.68,16.52,16.54,80090.0,14.5412,14.5499,14.4103,14.4278,80090.0
2020-03-18 12:35:00,16.54,16.55,16.45,16.54,93968.0,14.4278,14.4365,14.3493,14.4278,93968.0
2020-03-18 12:40:00,16.54,16.58,16.45,16.57,98882.0,14.4278,14.4627,14.3493,14.4539,98882.0
2020-03-18 12:45:00,16.58,16.59,16.39,16.42,96318.0,14.4627,14.4714,14.2969,14.3231,96318.0
2020-03-18 12:50:00,16.41,16.44,16.33,16.36,84650.0,14.3144,14.3405,14.2446,14.2708,84650.0
2020-03-18 12:55:00,16.38,16.39,16.32,16.32,52432.0,14.2882,14.2969,14.2359,14.2359,52432.0
2020-03-18 13:00:00,16.32,16.32,16.32,16.32,0.0,14.2359,14.2359,14.2359,14.2359,0.0
2020-03-18 13:05:00,16.32,16.32,16.32,16.32,0.0,14.2359,14.2359,14.2359,14.2359,0.0
2020-03-18 13:10:00,16.16,16.43,16.16,16.28,246622.0,14.0963,14.3318,14.0963,14.201,246622.0
2020-03-18 13:15:00,16.29,16.38,16.29,16.38,98590.0,14.2097,14.2882,14.2097,14.2882,98590.0
2020-03-18 13:20:00,16.38,16.46,16.34,16.35,129976.0,14.2882,14.358,14.2533,14.262,129976.0
2020-03-18 13:25:00,16.37,16.41,16.13,16.17,97066.0,14.2795,14.3144,14.0701,14.105,97066.0
2020-03-18 13:30:00,16.17,16.17,15.88,16.03,135548.0,14.105,14.105,13.8521,13.9829,135548.0
2020-03-18 13:35:00,16.04,16.23,16.0,16.19,77204.0,13.9916,14.1574,13.9567,14.1225,77204.0
2020-03-18 13:40:00,16.17,16.29,16.09,16.12,165548.0,14.105,14.2097,14.0352,14.0614,165548.0
2020-03-18 13:45:00,16.11,16.11,15.93,16.09,131020.0,14.0527,14.0527,13.8957,14.0352,131020.0
2020-03-18 13:50:00,16.08,16.2,16.03,16.11,167914.0,14.0265,14.1312,13.9829,14.0527,167914.0
2020-03-18 13:55:00,16.11,16.11,15.96,16.0,161266.0,14.0527,14.0527,13.9218,13.9567,161266.0
2020-03-18 14:00:00,16.01,16.06,15.96,15.97,128402.0,13.9655,14.0091,13.9218,13.9306,128402.0
2020-03-18 14:05:00,15.97,16.17,15.96,16.13,202552.0,13.9306,14.105,13.9218,14.0701,202552.0
2020-03-18 14:10:00,16.14,16.14,15.81,15.82,220512.0,14.0789,14.0789,13.791,13.7997,220512.0
2020-03-18 14:15:00,15.81,15.97,15.76,15.76,252028.0,13.791,13.9306,13.7474,13.7474,252028.0
2020-03-18 14:20:00,15.75,15.93,15.73,15.78,260092.0,13.7387,13.8957,13.7212,13.7648,260092.0
2020-03-18 14:25:00,15.78,15.85,15.72,15.81,197362.0,13.7648,13.8259,13.7125,13.791,197362.0
2020-03-18 14:30:00,15.81,15.9,15.69,15.83,180738.0,13.791,13.8695,13.6863,13.8084,180738.0
2020-03-18 14:35:00,15.83,16.02,15.81,16.02,92396.0,13.8084,13.9742,13.791,13.9742,92396.0
2020-03-18 14:40:00,16.03,16.05,15.83,15.92,154254.0,13.9829,14.0004,13.8084,13.887,154254.0
2020-03-18 14:45:00,15.92,15.98,15.83,15.89,185084.0,13.887,13.9393,13.8084,13.8608,185084.0
2020-03-18 14:50:00,15.9,16.13,15.89,16.11,209384.0,13.8695,14.0701,13.8608,14.0527,209384.0
2020-03-18 14:55:00,16.11,16.31,16.07,16.31,206630.0,14.0527,14.2272,14.0178,14.2272,206630.0
2020-03-18 15:00:00,16.31,16.4,16.12,16.16,242126.0,14.2272,14.3057,14.0614,14.0963,242126.0
2020-03-18 15:05:00,16.16,16.5,16.16,16.39,152212.0,14.0963,14.3929,14.0963,14.2969,152212.0
2020-03-18 15:10:00,16.4,16.5,16.4,16.4,281274.0,14.3057,14.3929,14.3057,14.3057,281274.0
2020-03-18 15:15:00,16.4,16.42,16.16,16.26,184210.0,14.3057,14.3231,14.0963,14.1835,184210.0
2020-03-18 15:20:00,16.27,16.29,16.15,16.2,174470.0,14.1923,14.2097,14.0876,14.1312,174470.0
2020-03-18 15:25:00,16.2,16.36,16.19,16.2,183716.0,14.1312,14.2708,14.1225,14.1312,183716.0
2020-03-18 15:30:00,16.2,16.31,16.15,16.2,261312.0,14.1312,14.2272,14.0876,14.1312,261312.0
2020-03-18 15:35:00,16.2,16.21,16.01,16.02,291528.0,14.1312,14.1399,13.9655,13.9742,291528.0
2020-03-18 15:40:00,16.03,16.36,16.02,16.35,353562.0,13.9829,14.2708,13.9742,14.262,353562.0
2020-03-18 15:45:00,16.34,16.34,16.19,16.33,366604.0,14.2533,14.2533,14.1225,14.2446,366604.0
2020-03-18 15:50:00,16.33,16.59,16.29,16.56,838226.0,14.2446,14.4714,14.2097,14.4452,838226.0
2020-03-18 15:55:00,16.55,16.77,16.35,16.73,1163282.0,14.4365,14.6284,14.262,14.5935,1163282.0
2020-03-19 09:30:00,16.71,17.23,16.41,16.45,199840.0,14.5761,15.0297,14.3144,14.3493,199840.0
2020-03-19 09:35:00,16.45,16.54,16.33,16.33,96908.0,14.3493,14.4278,14.2446,14.2446,96908.0
2020-03-19 09:40:00,16.32,16.37,16.16,16.24,311868.0,14.2359,14.2795,14.0963,14.1661,311868.0
2020-03-19 09:45:00,16.22,16.25,16.06,16.14,439456.0,14.1486,14.1748,14.0091,14.0789,439456.0
2020-03-19 09:50:00,16.15,16.43,16.13,16.4,280030.0,14.0876,14.3318,14.0701,14.3057,280030.0
2020-03-19 09:55:00,16.41,16.64,16.4,16.59,184940.0,14.3144,14.515,14.3057,14.4714,184940.0
2020-03-19 10:00:00,16.6,16.84,16.46,16.47,120988.0,14.4801,14.6895,14.358,14.3667,120988.0
2020-03-19 10:05:00,16.47,16.61,16.43,16.47,268912.0,14.3667,14.4888,14.3318,14.3667,268912.0
2020-03-19 10:10:00,16.48,16.77,16.34,16.74,160674.0,14.3754,14.6284,14.2533,14.6022,160674.0
2020-03-19 10:15:00,16.75,16.81,16.54,16.58,175050.0,14.611,14.6633,14.4278,14.4627,175050.0
2020-03-19 10:20:00,16.58,16.68,16.5,16.64,309494.0,14.4627,14.5499,14.3929,14.515,309494.0
2020-03-19 10:25:00,16.65,16.89,16.64,16.86,288708.0,14.5237,14.7331,14.515,14.7069,288708.0
2020-03-19 10:30:00,16.86,17.02,16.82,16.99,232032.0,14.7069,14.8465,14.672,14.8203,232032.0
2020-03-19 10:35:00,16.99,16.99,16.68,16.68,190994.0,14.8203,14.8203,14.5499,14.5499,190994.0
2020-03-19 10:40:00,16.71,17.15,16.68,17.14,177682.0,14.5761,14.9599,14.5499,14.9512,177682.0
2020-03-19 10:45:00,17.14,17.22,17.0,17.09,121038.0,14.9512,15.0209,14.829,14.9075,121038.0
2020-03-19 10:50:00,17.11,17.17,17.0,17.09,46834.0,14.925,14.9773,14.829,14.9075,46834.0
2020-03-19 10:55:00,17.1,17.29,16.96,16.97,129228.0,14.9163,15.082,14.7941,14.8029,129228.0
2020-03-19 11:00:00,16.97,17.11,16.97,17.05,447800.0,14.8029,14.925,14.8029,14.8726,447800.0
2020-03-19 11:05:00,17.04,17.26,17.04,17.2,78534.0,14.8639,15.0558,14.8639,15.0035,78534.0
2020-03-19 11:10:00,17.21,17.36,17.09,17.34,126742.0,15.0122,15.1431,14.9075,15.1256,126742.0
2020-03-19 11:15:00,17.32,17.33,17.22,17.24,58712.0,15.1082,15.1169,15.0209,15.0384,58712.0
2020-03-19 11:20:00,17.25,17.47,17.24,17.36,66530.0,15.0471,15.239,15.0384,15.1431,66530.0
2020-03-19 11:25:00,17.37,17.56,17.36,17.56,230136.0,15.1518,15.3175,15.1431,15.3175,230136.0
2020-03-19 11:30:00,17.57,17.57,17.38,17.53,71354.0,15.3262,15.3262,15.1605,15.2914,71354.0
2020-03-19 11:35:00,17.55,17.73,17.49,17.5,115008.0,15.3088,15.4658,15.2565,15.2652,115008.0
2020-03-19 11:40:00,17.5,17.63,17.5,17.6,117424.0,15.2652,15.3786,15.2652,15.3524,117424.0
2020-03-19 11:45:00,17.59,17.59,17.41,17.52,107922.0,15.3437,15.3437,15.1867,15.2826,107922.0
2020-03-19 11:50:00,17.51,17.52,17.38,17.46,129576.0,15.2739,15.2826,15.1605,15.2303,129576.0
2020-03-19 11:55:00,17.47,17.49,17.23,17.25,217126.0,15.239,15.2565,15.0297,15.0471,217126.0
2020-03-19 12:00:00,17.26,17.36,17.05,17.05,326620.0,15.0558,15.1431,14.8726,14.8726,326620.0
2020-03-19 12:05:00,17.05,17.29,17.04,17.11,254246.0,14.8726,15.082,14.8639,14.925,254246.0
2020-03-19 12:10:00,17.11,17.11,16.96,17.11,60408.0,14.925,14.925,14.7941,14.925,60408.0
2020-03-19 12:15:00,17.11,17.12,16.89,17.03,99956.0,14.925,14.9337,14.7331,14.8552,99956.0
2020-03-19 12:20:00,17.02,17.1,16.89,16.89,88120.0,14.8465,14.9163,14.7331,14.7331,88120.0
2020-03-19 12:25:00,16.9,17.04,16.86,17.03,218498.0,14.7418,14.8639,14.7069,14.8552,218498.0
2020-03-19 12:30:00,17.02,17.07,16.92,16.93,80186.0,14.8465,14.8901,14.7593,14.768,80186.0
2020-03-19 12:35:00,16.93,17.08,16.88,17.08,47940.0,14.768,14.8988,14.7244,14.8988,47940.0
2020-03-19 12:40:00,17.08,17.18,17.03,17.15,103390.0,14.8988,14.986,14.8552,14.9599,103390.0
2020-03-19 12:45:00,17.15,17.18,17.09,17.11,142334.0,14.9599,14.986,14.9075,14.925,142334.0
2020-03-19 12:50:00,17.11,17.18,17.08,17.18,100368.0,14.925,14.986,14.8988,14.986,100368.0
2020-03-19 12:55:00,17.18,17.21,16.96,16.97,79182.0,14.986,15.0122,14.7941,14.8029,79182.0
2020-03-19 13:00:00,16.98,17.0,16.84,16.91,145522.0,14.8116,14.829,14.6895,14.7505,145522.0
2020-03-19 13:05:00,16.91,16.95,16.78,16.78,189288.0,14.7505,14.7854,14.6371,14.6371,189288.0
2020-03-19 13:10:00,16.78,16.81,16.63,16.64,143194.0,14.6371,14.6633,14.5063,14.515,143194.0
2020-03-19 13:15:00,16.65,16.66,16.46,16.59,146540.0,14.5237,14.5325,14.358,14.4714,146540.0
2020-03-19 13:20:00,16.58,16.75,16.58,16.72,68562.0,14.4627,14.611,14.4627,14.5848,68562.0
2020-03-19 13:25:00,16.7,16.71,16.5,16.59,89040.0,14.5673,14.5761,14.3929,14.4714,89040.0
2020-03-19 13:30:00,16.58,16.82,16.55,16.81,410136.0,14.4627,14.672,14.4365,14.6633,410136.0
2020-03-19 13:35:00,16.81,16.82,16.62,16.62,121804.0,14.6633,14.672,14.4976,14.4976,121804.0
2020-03-19 13:40:00,16.62,16.74,16.5,16.74,198198.0,14.4976,14.6022,14.3929,14.6022,198198.0
2020-03-19 13:45:00,16.73,16.73,16.59,16.59,124910.0,14.5935,14.5935,14.4714,14.4714,124910.0
2020-03-19 13:50:00,16.59,16.86,16.59,16.73,102984.0,14.4714,14.7069,14.4714,14.5935,102984.0
2020-03-19 13:55:00,16.74,16.78,16.52,16.53,271198.0,14.6022,14.6371,14.4103,14.4191,271198.0
2020-03-19 14:00:00,16.53,16.59,16.38,16.38,271234.0,14.4191,14.4714,14.2882,14.2882,271234.0
2020-03-19 14:05:00,16.37,16.45,16.3,16.42,91704.0,14.2795,14.3493,14.2184,14.3231,91704.0
2020-03-19 14:10:00,16.41,16.47,16.18,16.31,161974.0,14.3144,14.3667,14.1138,14.2272,161974.0
2020-03-19 14:15:00,16.3,16.45,16.25,16.4,142298.0,14.2184,14.3493,14.1748,14.3057,142298.0
2020-03-19 14:20:00,16.39,16.41,16.28,16.35,95362.0,14.2969,14.3144,14.201,14.262,95362.0
2020-03-19 14:25:00,16.35,16.36,16.22,16.28,97438.0,14.262,14.2708,14.1486,14.201,97438.0
2020-03-19 14:30:00,16.27,16.38,16.26,16.28,180858.0,14.1923,14.2882,14.1835,14.201,180858.0
2020-03-19 14:35:00,16.28,16.36,16.27,16.36,154708.0,14.201,14.2708,14.1923,14.2708,154708.0
2020-03-19 14:40:00,16.35,16.53,16.35,16.47,211574.0,14.262,14.4191,14.262,14.3667,211574.0
2020-03-19 14:45:00,16.47,16.48,16.35,16.42,117858.0,14.3667,14.3754,14.262,14.3231,117858.0
2020-03-19 14:50:00,16.43,16.45,16.24,16.25,226188.0,14.3318,14.3493,14.1661,14.1748,226188.0
2020-03-19 14:55:00,16.27,16.42,16.27,16.38,62876.0,14.1923,14.3231,14.1923,14.2882,62876.0
2020-03-19 15:00:00,16.36,16.36,16.21,16.27,142394.0,14.2708,14.2708,14.1399,14.1923,142394.0
2020-03-19 15:05:00,16.26,16.39,16.13,16.13,122594.0,14.1835,14.2969,14.0701,14.0701,122594.0
2020-03-19 15:10:00,16.14,16.27,16.09,16.19,196362.0,14.0789,14.1923,14.0352,14.1225,196362.0
2020-03-19 15:15:00,16.18,16.36,16.18,16.33,465366.0,14.1138,14.2708,14.1138,14.2446,465366.0
2020-03-19 15:20:00,16.32,16.5,16.25,16.5,309982.0,14.2359,14.3929,14.1748,14.3929,309982.0
2020-03-19 15:25:00,16.5,16.58,16.43,16.43,162394.0,14.3929,14.4627,14.3318,14.3318,162394.0
2020-03-19 15:30:00,16.43,16.5,16.36,16.46,187894.0,14.3318,14.3929,14.2708,14.358,187894.0
2020-03-19 15:35:00,16.46,16.49,16.38,16.49,179784.0,14.358,14.3842,14.2882,14.3842,179784.0
2020-03-19 15:40:00,16.48,16.54,16.39,16.52,206218.0,14.3754,14.4278,14.2969,14.4103,206218.0
2020-03-19 15:45:00,16.53,16.55,16.33,16.39,301362.0,14.4191,14.4365,14.2446,14.2969,301362.0
2020-03-19 15:50:00,16.4,16.4,16.0,16.15,759380.0,14.3057,14.3057,13.9567,14.0876,759380.0
2020-03-19 15:55:00,16.16,16.29,16.14,16.15,844382.0,14.0963,14.2097,14.0789,14.0876,844382.0
2020-03-20 09:30:00,16.18,16.19,15.97,16.06,1382482.0,14.1138,14.1225,13.9306,14.0091,1382482.0
2020-03-20 09:35:00,16.09,16.15,15.76,15.78,101816.0,14.0352,14.0876,13.7474,13.7648,101816.0
2020-03-20 09:40:00,15.77,15.83,15.51,15.56,138440.0,13.7561,13.8084,13.5293,13.5729,138440.0
2020-03-20 09:45:00,15.58,15.85,15.43,15.67,128416.0,13.5904,13.8259,13.4595,13.6689,128416.0
2020-03-20 09:50:00,15.63,15.64,15.32,15.36,189842.0,13.634,13.6427,13.3636,13.3985,189842.0
2020-03-20 09:55:00,15.37,15.37,15.03,15.13,280056.0,13.4072,13.4072,13.1106,13.1978,280056.0
2020-03-20 10:00:00,15.13,15.52,15.13,15.44,154820.0,13.1978,13.538,13.1978,13.4683,154820.0
2020-03-20 10:05:00,15.46,15.47,15.24,15.28,176620.0,13.4857,13.4944,13.2938,13.3287,176620.0
2020-03-20 10:10:00,15.26,15.49,15.22,15.42,101280.0,13.3112,13.5119,13.2763,13.4508,101280.0
2020-03-20 10:15:00,15.41,15.57,15.41,15.45,90594.0,13.4421,13.5817,13.4421,13.477,90594.0
2020-03-20 10:20:00,15.44,15.51,15.29,15.51,186120.0,13.4683,13.5293,13.3374,13.5293,186120.0
2020-03-20 10:25:00,15.52,15.65,15.51,15.62,169018.0,13.538,13.6514,13.5293,13.6253,169018.0
2020-03-20 10:30:00,15.63,15.76,15.6,15.69,309762.0,13.634,13.7474,13.6078,13.6863,309762.0
2020-03-20 10:35:00,15.69,15.69,15.38,15.45,162776.0,13.6863,13.6863,13.4159,13.477,162776.0
2020-03-20 10:40:00,15.46,15.53,15.37,15.37,182422.0,13.4857,13.5468,13.4072,13.4072,182422.0
2020-03-20 10:45:00,15.38,15.43,15.3,15.42,285054.0,13.4159,13.4595,13.3461,13.4508,285054.0
2020-03-20 10:50:00,15.42,15.71,15.42,15.71,119700.0,13.4508,13.7038,13.4508,13.7038,119700.0
2020-03-20 10:55:00,15.71,15.71,15.51,15.55,105156.0,13.7038,13.7038,13.5293,13.5642,105156.0
2020-03-20 11:00:00,15.53,15.64,15.5,15.59,147854.0,13.5468,13.6427,13.5206,13.5991,147854.0
2020-03-20 11:05:00,15.59,15.74,15.58,15.72,131058.0,13.5991,13.7299,13.5904,13.7125,131058.0
2020-03-20 11:10:00,15.72,15.76,15.58,15.62,128048.0,13.7125,13.7474,13.5904,13.6253,128048.0
2020-03-20 11:15:00,15.62,15.65,15.49,15.54,288772.0,13.6253,13.6514,13.5119,13.5555,288772.0
2020-03-20 11:20:00,15.54,15.55,15.38,15.4,241544.0,13.5555,13.5642,13.4159,13.4334,241544.0
2020-03-20 11:25:00,15.4,15.54,15.36,15.46,235406.0,13.4334,13.5555,13.3985,13.4857,235406.0
2020-03-20 11:30:00,15.47,15.57,15.4,15.43,147648.0,13.4944,13.5817,13.4334,13.4595,147648.0
2020-03-20 11:35:00,15.42,15.45,15.29,15.4,191102.0,13.4508,13.477,13.3374,13.4334,191102.0
2020-03-20 11:40:00,15.4,15.47,15.33,15.36,135398.0,13.4334,13.4944,13.3723,13.3985,135398.0
2020-03-20 11:45:00,15.36,15.36,15.25,15.29,251396.0,13.3985,13.3985,13.3025,13.3374,251396.0
2020-03-20 11:50:00,15.29,15.37,15.27,15.35,141542.0,13.3374,13.4072,13.32,13.3897,141542.0
2020-03-20 11:55:00,15.35,15.45,15.35,15.41,207450.0,13.3897,13.477,13.3897,13.4421,207450.0
2020-03-20 12:00:00,15.4,15.46,15.34,15.37,90308.0,13.4334,13.4857,13.381,13.4072,90308.0
2020-03-20 12:05:00,15.37,15.38,15.25,15.27,107730.0,13.4072,13.4159,13.3025,13.32,107730.0
2020-03-20 12:10:00,15.27,15.43,15.27,15.38,89080.0,13.32,13.4595,13.32,13.4159,89080.0
2020-03-20 12:15:00,15.37,15.42,15.35,15.38,134910.0,13.4072,13.4508,13.3897,13.4159,134910.0
2020-03-20 12:20:00,15.38,15.42,15.26,15.31,93950.0,13.4159,13.4508,13.3112,13.3549,93950.0
2020-03-20 12:25:00,15.31,15.31,15.17,15.21,154282.0,13.3549,13.3549,13.2327,13.2676,154282.0
2020-03-20 12:30:00,15.22,15.35,15.2,15.35,130604.0,13.2763,13.3897,13.2589,13.3897,130604.0
2020-03-20 12:35:00,15.34,15.34,15.26,15.29,101334.0,13.381,13.381,13.3112,13.3374,101334.0
2020-03-20 12:40:00,15.28,15.31,15.14,15.24,116440.0,13.3287,13.3549,13.2066,13.2938,116440.0
2020-03-20 12:45:00,15.26,15.37,15.22,15.22,162440.0,13.3112,13.4072,13.2763,13.2763,162440.0
2020-03-20 12:50:00,15.23,15.28,15.11,15.28,139480.0,13.2851,13.3287,13.1804,13.3287,139480.0
2020-03-20 12:55:00,15.27,15.38,15.26,15.27,94356.0,13.32,13.4159,13.3112,13.32,94356.0
2020-03-20 13:00:00,15.27,15.42,15.24,15.31,91678.0,13.32,13.4508,13.2938,13.3549,91678.0
2020-03-20 13:05:00,15.31,15.34,15.22,15.31,71122.0,13.3549,13.381,13.2763,13.3549,71122.0
2020-03-20 13:10:00,15.31,15.39,15.2,15.22,100776.0,13.3549,13.4246,13.2589,13.2763,100776.0
2020-03-20 13:15:00,15.24,15.31,15.2,15.26,112280.0,13.2938,13.3549,13.2589,13.3112,112280.0
2020-03-20 13:20:00,15.27,15.3,15.21,15.24,100808.0,13.32,13.3461,13.2676,13.2938,100808.0
2020-03-20 13:25:00,15.24,15.28,15.15,15.23,116468.0,13.2938,13.3287,13.2153,13.2851,116468.0
2020-03-20 13:30:00,15.26,15.32,15.22,15.23,84298.0,13.3112,13.3636,13.2763,13.2851,84298.0
2020-03-20 13:35:00,15.23,15.26,15.1,15.18,165452.0,13.2851,13.3112,13.1717,13.2415,165452.0
2020-03-20 13:40:00,15.17,15.22,15.1,15.13,91250.0,13.2327,13.2763,13.1717,13.1978,91250.0
2020-03-20 13:45:00,15.13,15.15,15.02,15.03,78618.0,13.1978,13.2153,13.1019,13.1106,78618.0
2020-03-20 13:50:00,15.02,15.14,15.02,15.1,93040.0,13.1019,13.2066,13.1019,13.1717,93040.0
2020-03-20 13:55:00,15.09,15.17,15.08,15.15,75524.0,13.1629,13.2327,13.1542,13.2153,75524.0
2020-03-20 14:00:00,15.15,15.18,15.04,15.08,81652.0,13.2153,13.2415,13.1193,13.1542,81652.0
2020-03-20 14:05:00,15.08,15.22,15.08,15.12,73852.0,13.1542,13.2763,13.1542,13.1891,73852.0
2020-03-20 14:10:00,15.13,15.14,15.02,15.02,91748.0,13.1978,13.2066,13.1019,13.1019,91748.0
2020-03-20 14:15:00,15.01,15.03,14.94,14.97,179816.0,13.0932,13.1106,13.0321,13.0583,179816.0
2020-03-20 14:20:00,14.97,15.03,14.85,14.87,132650.0,13.0583,13.1106,12.9536,12.971,132650.0
2020-03-20 14:25:00,14.87,14.94,14.81,14.94,184016.0,12.971,13.0321,12.9187,13.0321,184016.0
2020-03-20 14:30:00,14.93,14.97,14.75,14.77,209506.0,13.0234,13.0583,12.8664,12.8838,209506.0
2020-03-20 14:35:00,14.77,14.83,14.73,14.81,103700.0,12.8838,12.9362,12.8489,12.9187,103700.0
2020-03-20 14:40:00,14.81,14.84,14.69,14.79,131900.0,12.9187,12.9449,12.814,12.9013,131900.0
2020-03-20 14:45:00,14.8,14.92,14.79,14.81,119512.0,12.91,13.0147,12.9013,12.9187,119512.0
2020-03-20 14:50:00,14.83,14.88,14.63,14.63,119438.0,12.9362,12.9798,12.7617,12.7617,119438.0
2020-03-20 14:55:00,14.63,14.68,14.55,14.65,136522.0,12.7617,12.8053,12.6919,12.7791,136522.0
2020-03-20 15:00:00,14.67,14.72,14.56,14.59,193362.0,12.7966,12.8402,12.7006,12.7268,193362.0
2020-03-20 15:05:00,14.6,14.65,14.56,14.58,200272.0,12.7355,12.7791,12.7006,12.7181,200272.0
2020-03-20 15:10:00,14.57,14.62,14.51,14.51,177228.0,12.7094,12.753,12.657,12.657,177228.0
2020-03-20 15:15:00,14.51,14.54,14.36,14.37,171502.0,12.657,12.6832,12.5262,12.5349,171502.0
2020-03-20 15:20:00,14.36,14.56,14.36,14.53,206480.0,12.5262,12.7006,12.5262,12.6745,206480.0
2020-03-20 15:25:00,14.54,14.7,14.51,14.63,180798.0,12.6832,12.8228,12.657,12.7617,180798.0
2020-03-20 15:30:00,14.64,14.7,14.53,14.65,273460.0,12.7704,12.8228,12.6745,12.7791,273460.0
2020-03-20 15:35:00,14.65,14.65,14.49,14.54,154660.0,12.7791,12.7791,12.6396,12.6832,154660.0
2020-03-20 15:40:00,14.55,14.63,14.53,14.63,186138.0,12.6919,12.7617,12.6745,12.7617,186138.0
2020-03-20 15:45:00,14.62,14.62,14.41,14.41,393528.0,12.753,12.753,12.5698,12.5698,393528.0
2020-03-20 15:50:00,14.4,14.55,14.24,14.49,715398.0,12.5611,12.6919,12.4215,12.6396,715398.0
2020-03-20 15:55:00,14.48,14.49,14.29,14.36,1141724.0,12.6308,12.6396,12.4651,12.5262,1141724.0
2020-03-23 09:30:00,15.01,15.01,14.34,14.41,294318.0,13.0932,13.0932,12.5087,12.5698,294318.0
2020-03-23 09:35:00,14.38,14.4,13.84,13.84,154028.0,12.5436,12.5611,12.0726,12.0726,154028.0
2020-03-23 09:40:00,13.87,13.89,13.56,13.56,246092.0,12.0987,12.1162,11.8283,11.8283,246092.0
2020-03-23 09:45:00,13.57,13.76,13.36,13.74,264146.0,11.8371,12.0028,11.6539,11.9853,264146.0
2020-03-23 09:50:00,13.74,14.17,13.73,14.11,203800.0,11.9853,12.3604,11.9766,12.3081,203800.0
2020-03-23 09:55:00,14.11,14.3,14.11,14.29,87116.0,12.3081,12.4738,12.3081,12.4651,87116.0
2020-03-23 10:00:00,14.28,14.32,14.03,14.16,155582.0,12.4564,12.4913,12.2383,12.3517,155582.0
2020-03-23 10:05:00,14.18,14.35,14.17,14.35,104950.0,12.3692,12.5174,12.3604,12.5174,104950.0
2020-03-23 10:10:00,14.35,14.56,14.29,14.33,162552.0,12.5174,12.7006,12.4651,12.5,162552.0
2020-03-23 10:15:00,14.33,14.37,14.05,14.06,159642.0,12.5,12.5349,12.2558,12.2645,159642.0
2020-03-23 10:20:00,14.07,14.18,14.02,14.17,155024.0,12.2732,12.3692,12.2296,12.3604,155024.0
2020-03-23 10:25:00,14.18,14.29,14.15,14.27,75928.0,12.3692,12.4651,12.343,12.4477,75928.0
2020-03-23 10:30:00,14.27,14.27,14.04,14.18,95086.0,12.4477,12.4477,12.247,12.3692,95086.0
2020-03-23 10:35:00,14.19,14.24,14.08,14.24,77686.0,12.3779,12.4215,12.2819,12.4215,77686.0
2020-03-23 10:40:00,14.27,14.51,14.24,14.47,71498.0,12.4477,12.657,12.4215,12.6221,71498.0
2020-03-23 10:45:00,14.47,14.47,14.24,14.31,72462.0,12.6221,12.6221,12.4215,12.4826,72462.0
2020-03-23 10:50:00,14.33,14.33,14.18,14.2,78056.0,12.5,12.5,12.3692,12.3866,78056.0
2020-03-23 10:55:00,14.19,14.26,14.18,14.18,52330.0,12.3779,12.4389,12.3692,12.3692,52330.0
2020-03-23 11:00:00,14.19,14.26,14.1,14.22,113878.0,12.3779,12.4389,12.2994,12.4041,113878.0
2020-03-23 11:05:00,14.21,14.24,14.11,14.18,59108.0,12.3953,12.4215,12.3081,12.3692,59108.0
2020-03-23 11:10:00,14.17,14.24,14.09,14.15,61684.0,12.3604,12.4215,12.2907,12.343,61684.0
2020-03-23 11:15:00,14.16,14.22,14.09,14.09,44826.0,12.3517,12.4041,12.2907,12.2907,44826.0
2020-03-23 11:20:00,14.09,14.1,13.98,14.01,55424.0,12.2907,12.2994,12.1947,12.2209,55424.0
2020-03-23 11:25:00,14.01,14.05,13.93,13.97,107144.0,12.2209,12.2558,12.1511,12.186,107144.0
2020-03-23 11:30:00,13.97,14.1,13.93,14.01,81540.0,12.186,12.2994,12.1511,12.2209,81540.0
2020-03-23 11:35:00,14.0,14.06,13.95,13.95,97372.0,12.2121,12.2645,12.1685,12.1685,97372.0
2020-03-23 11:40:00,13.95,14.01,13.85,13.86,117876.0,12.1685,12.2209,12.0813,12.09,117876.0
2020-03-23 11:45:00,13.86,13.95,13.85,13.94,91068.0,12.09,12.1685,12.0813,12.1598,91068.0
2020-03-23 11:50:00,13.93,14.01,13.9,13.94,133678.0,12.1511,12.2209,12.1249,12.1598,133678.0
2020-03-23 11:55:00,13.94,13.95,13.87,13.94,87152.0,12.1598,12.1685,12.0987,12.1598,87152.0
2020-03-23 12:00:00,13.94,13.97,13.9,13.92,85444.0,12.1598,12.186,12.1249,12.1424,85444.0
2020-03-23 12:05:00,13.93,13.95,13.77,13.77,86864.0,12.1511,12.1685,12.0115,12.0115,86864.0
2020-03-23 12:10:00,13.79,13.88,13.72,13.84,70078.0,12.029,12.1075,11.9679,12.0726,70078.0
2020-03-23 12:15:00,13.84,14.1,13.83,13.99,103566.0,12.0726,12.2994,12.0639,12.2034,103566.0
2020-03-23 12:20:00,14.0,14.11,13.99,14.05,108726.0,12.2121,12.3081,12.2034,12.2558,108726.0
2020-03-23 12:25:00,14.04,14.12,14.0,14.06,64876.0,12.247,12.3168,12.2121,12.2645,64876.0
2020-03-23 12:30:00,14.06,14.12,13.95,14.05,169464.0,12.2645,12.3168,12.1685,12.2558,169464.0
2020-03-23 12:35:00,14.05,14.1,13.95,14.06,135974.0,12.2558,12.2994,12.1685,12.2645,135974.0
2020-03-23 12:40:00,14.08,14.22,14.06,14.19,98634.0,12.2819,12.4041,12.2645,12.3779,98634.0
2020-03-23 12:45:00,14.19,14.36,14.13,14.35,108950.0,12.3779,12.5262,12.3255,12.5174,108950.0
2020-03-23 12:50:00,14.34,14.38,14.23,14.28,72864.0,12.5087,12.5436,12.4128,12.4564,72864.0
2020-03-23 12:55:00,14.28,14.4,14.26,14.33,64390.0,12.4564,12.5611,12.4389,12.5,64390.0
2020-03-23 13:00:00,14.33,14.33,14.18,14.18,53742.0,12.5,12.5,12.3692,12.3692,53742.0
2020-03-23 13:05:00,14.18,14.32,14.17,14.3,49108.0,12.3692,12.4913,12.3604,12.4738,49108.0
2020-03-23 13:10:00,14.33,14.43,14.31,14.36,120544.0,12.5,12.5872,12.4826,12.5262,120544.0
2020-03-23 13:15:00,14.38,14.38,14.22,14.26,49438.0,12.5436,12.5436,12.4041,12.4389,49438.0
2020-03-23 13:20:00,14.27,14.33,14.19,14.26,67650.0,12.4477,12.5,12.3779,12.4389,67650.0
2020-03-23 13:25:00,14.24,14.27,14.1,14.11,48132.0,12.4215,12.4477,12.2994,12.3081,48132.0
2020-03-23 13:30:00,14.12,14.27,14.06,14.27,93278.0,12.3168,12.4477,12.2645,12.4477,93278.0
2020-03-23 13:35:00,14.27,14.28,14.13,14.23,63184.0,12.4477,12.4564,12.3255,12.4128,63184.0
2020-03-23 13:40:00,14.24,14.37,14.2,14.21,67616.0,12.4215,12.5349,12.3866,12.3953,67616.0
2020-03-23 13:45:00,14.22,14.41,14.21,14.38,102664.0,12.4041,12.5698,12.3953,12.5436,102664.0
2020-03-23 13:50:00,14.38,14.38,14.06,14.13,73970.0,12.5436,12.5436,12.2645,12.3255,73970.0
2020-03-23 13:55:00,14.12,14.12,13.98,14.02,107944.0,12.3168,12.3168,12.1947,12.2296,107944.0
2020-03-23 14:00:00,14.02,14.05,13.88,13.97,100900.0,12.2296,12.2558,12.1075,12.186,100900.0
2020-03-23 14:05:00,13.97,14.09,13.93,14.0,71432.0,12.186,12.2907,12.1511,12.2121,71432.0
2020-03-23 14:10:00,13.99,14.1,13.98,14.05,54140.0,12.2034,12.2994,12.1947,12.2558,54140.0
2020-03-23 14:15:00,14.06,14.17,14.06,14.06,72530.0,12.2645,12.3604,12.2645,12.2645,72530.0
2020-03-23 14:20:00,14.05,14.11,13.97,14.09,109026.0,12.2558,12.3081,12.186,12.2907,109026.0
2020-03-23 14:25:00,14.1,14.31,14.06,14.22,79366.0,12.2994,12.4826,12.2645,12.4041,79366.0
2020-03-23 14:30:00,14.22,14.24,14.11,14.14,82304.0,12.4041,12.4215,12.3081,12.3343,82304.0
2020-03-23 14:35:00,14.16,14.25,14.12,14.17,70114.0,12.3517,12.4302,12.3168,12.3604,70114.0
2020-03-23 14:40:00,14.18,14.29,14.17,14.25,79014.0,12.3692,12.4651,12.3604,12.4302,79014.0
2020-03-23 14:45:00,14.26,14.39,14.12,14.36,133198.0,12.4389,12.5523,12.3168,12.5262,133198.0
2020-03-23 14:50:00,14.35,14.35,14.18,14.21,131144.0,12.5174,12.5174,12.3692,12.3953,131144.0
2020-03-23 14:55:00,14.21,14.27,14.19,14.2,104168.0,12.3953,12.4477,12.3779,12.3866,104168.0
2020-03-23 15:00:00,14.21,14.23,14.11,14.17,121990.0,12.3953,12.4128,12.3081,12.3604,121990.0
2020-03-23 15:05:00,14.17,14.24,14.12,14.19,106408.0,12.3604,12.4215,12.3168,12.3779,106408.0
2020-03-23 15:10:00,14.19,14.21,14.13,14.17,130730.0,12.3779,12.3953,12.3255,12.3604,130730.0
2020-03-23 15:15:00,14.16,14.2,14.05,14.08,121156.0,12.3517,12.3866,12.2558,12.2819,121156.0
2020-03-23 15:20:00,14.08,14.09,14.02,14.07,170670.0,12.2819,12.2907,12.2296,12.2732,170670.0
2020-03-23 15:25:00,14.06,14.07,13.99,14.0,127418.0,12.2645,12.2732,12.2034,12.2121,127418.0
2020-03-23 15:30:00,14.01,14.03,13.94,13.97,111894.0,12.2209,12.2383,12.1598,12.186,111894.0
2020-03-23 15:35:00,13.97,14.12,13.93,14.03,120690.0,12.186,12.3168,12.1511,12.2383,120690.0
2020-03-23 15:40:00,14.04,14.13,13.97,14.06,107298.0,12.247,12.3255,12.186,12.2645,107298.0
2020-03-23 15:45:00,14.06,14.13,13.96,13.97,170402.0,12.2645,12.3255,12.1773,12.186,170402.0
2020-03-23 15:50:00,13.97,14.19,13.94,14.17,682736.0,12.186,12.3779,12.1598,12.3604,682736.0
2020-03-23 15:55:00,14.17,14.17,14.06,14.09,615716.0,12.3604,12.3604,12.2645,12.2907,615716.0
2020-03-24 09:30:00,14.52,14.98,14.52,14.88,304924.0,12.6657,13.067,12.6657,12.9798,304924.0
2020-03-24 09:35:00,14.88,15.1,14.85,14.89,154530.0,12.9798,13.1717,12.9536,12.9885,154530.0
2020-03-24 09:40:00,14.89,14.99,14.7,14.72,222104.0,12.9885,13.0757,12.8228,12.8402,222104.0
2020-03-24 09:45:00,14.72,14.87,14.69,14.79,174336.0,12.8402,12.971,12.814,12.9013,174336.0
2020-03-24 09:50:00,14.78,14.93,14.78,14.93,83632.0,12.8925,13.0234,12.8925,13.0234,83632.0
2020-03-24 09:55:00,14.9,14.93,14.79,14.86,142228.0,12.9972,13.0234,12.9013,12.9623,142228.0
2020-03-24 10:00:00,14.85,14.99,14.85,14.9,123684.0,12.9536,13.0757,12.9536,12.9972,123684.0
2020-03-24 10:05:00,14.91,14.97,14.82,14.87,182630.0,13.0059,13.0583,12.9274,12.971,182630.0
2020-03-24 10:10:00,14.86,14.88,14.77,14.87,69362.0,12.9623,12.9798,12.8838,12.971,69362.0
2020-03-24 10:15:00,14.87,14.9,14.77,14.81,117282.0,12.971,12.9972,12.8838,12.9187,117282.0
2020-03-24 10:20:00,14.82,14.95,14.82,14.9,60520.0,12.9274,13.0408,12.9274,12.9972,60520.0
2020-03-24 10:25:00,14.9,15.15,14.88,15.05,137064.0,12.9972,13.2153,12.9798,13.1281,137064.0
2020-03-24 10:30:00,15.04,15.24,15.02,15.13,130176.0,13.1193,13.2938,13.1019,13.1978,130176.0
2020-03-24 10:35:00,15.12,15.13,14.97,15.11,477218.0,13.1891,13.1978,13.0583,13.1804,477218.0
2020-03-24 10:40:00,15.11,15.13,15.0,15.01,177730.0,13.1804,13.1978,13.0844,13.0932,177730.0
2020-03-24 10:45:00,14.99,15.03,14.88,14.9,115062.0,13.0757,13.1106,12.9798,12.9972,115062.0
2020-03-24 10:50:00,14.91,14.93,14.85,14.92,65600.0,13.0059,13.0234,12.9536,13.0147,65600.0
2020-03-24 10:55:00,14.92,14.97,14.88,14.93,83144.0,13.0147,13.0583,12.9798,13.0234,83144.0
2020-03-24 11:00:00,14.93,15.04,14.93,14.96,107104.0,13.0234,13.1193,13.0234,13.0496,107104.0
2020-03-24 11:05:00,14.96,14.97,14.86,14.93,49748.0,13.0496,13.0583,12.9623,13.0234,49748.0
2020-03-24 11:10:00,14.93,15.03,14.87,14.97,109832.0,13.0234,13.1106,12.971,13.0583,109832.0
2020-03-24 11:15:00,14.98,15.0,14.91,14.97,69018.0,13.067,13.0844,13.0059,13.0583,69018.0
2020-03-24 11:20:00,14.97,14.99,14.9,14.9,140864.0,13.0583,13.0757,12.9972,12.9972,140864.0
2020-03-24 11:25:00,14.91,15.07,14.91,15.06,81278.0,13.0059,13.1455,13.0059,13.1368,81278.0
2020-03-24 11:30:00,15.06,15.22,15.05,15.22,73984.0,13.1368,13.2763,13.1281,13.2763,73984.0
2020-03-24 11:35:00,15.22,15.24,15.1,15.13,204570.0,13.2763,13.2938,13.1717,13.1978,204570.0
2020-03-24 11:40:00,15.13,15.18,15.08,15.13,59342.0,13.1978,13.2415,13.1542,13.1978,59342.0
2020-03-24 11:45:00,15.13,15.19,15.06,15.09,56186.0,13.1978,13.2502,13.1368,13.1629,56186.0
2020-03-24 11:50:00,15.09,15.16,15.05,15.11,48786.0,13.1629,13.224,13.1281,13.1804,48786.0
2020-03-24 11:55:00,15.12,15.29,15.12,15.29,175580.0,13.1891,13.3374,13.1891,13.3374,175580.0
2020-03-24 12:00:00,15.28,15.33,15.26,15.31,46928.0,13.3287,13.3723,13.3112,13.3549,46928.0
2020-03-24 12:05:00,15.31,15.38,15.3,15.34,61748.0,13.3549,13.4159,13.3461,13.381,61748.0
2020-03-24 12:10:00,15.35,15.39,15.31,15.33,66630.0,13.3897,13.4246,13.3549,13.3723,66630.0
2020-03-24 12:15:00,15.32,15.4,15.31,15.38,46976.0,13.3636,13.4334,13.3549,13.4159,46976.0
2020-03-24 12:20:00,15.38,15.42,15.33,15.36,74762.0,13.4159,13.4508,13.3723,13.3985,74762.0
2020-03-24 12:25:00,15.37,15.38,15.34,15.37,99750.0,13.4072,13.4159,13.381,13.4072,99750.0
2020-03-24 12:30:00,15.37,15.38,15.31,15.37,51026.0,13.4072,13.4159,13.3549,13.4072,51026.0
2020-03-24 12:35:00,15.37,15.4,15.34,15.39,68354.0,13.4072,13.4334,13.381,13.4246,68354.0
2020-03-24 12:40:00,15.38,15.4,15.31,15.38,111126.0,13.4159,13.4334,13.3549,13.4159,111126.0
2020-03-24 12:45:00,15.38,15.39,15.25,15.26,48352.0,13.4159,13.4246,13.3025,13.3112,48352.0
2020-03-24 12:50:00,15.26,15.28,15.21,15.27,70218.0,13.3112,13.3287,13.2676,13.32,70218.0
2020-03-24 12:55:00,15.28,15.31,15.15,15.15,65156.0,13.3287,13.3549,13.2153,13.2153,65156.0
2020-03-24 13:00:00,15.16,15.26,15.15,15.15,88366.0,13.224,13.3112,13.2153,13.2153,88366.0
2020-03-24 13:05:00,15.13,15.15,15.05,15.12,97640.0,13.1978,13.2153,13.1281,13.1891,97640.0
2020-03-24 13:10:00,15.12,15.19,15.06,15.18,55064.0,13.1891,13.2502,13.1368,13.2415,55064.0
2020-03-24 13:15:00,15.17,15.19,15.12,15.14,75536.0,13.2327,13.2502,13.1891,13.2066,75536.0
2020-03-24 13:20:00,15.15,15.18,15.05,15.15,41332.0,13.2153,13.2415,13.1281,13.2153,41332.0
2020-03-24 13:25:00,15.15,15.28,15.11,15.23,39024.0,13.2153,13.3287,13.1804,13.2851,39024.0
2020-03-24 13:30:00,15.23,15.29,15.23,15.23,59520.0,13.2851,13.3374,13.2851,13.2851,59520.0
2020-03-24 13:35:00,15.23,15.39,15.22,15.38,158674.0,13.2851,13.4246,13.2763,13.4159,158674.0
2020-03-24 13:40:00,15.38,15.38,15.18,15.22,181238.0,13.4159,13.4159,13.2415,13.2763,181238.0
2020-03-24 13:45:00,15.22,15.28,15.12,15.13,93886.0,13.2763,13.3287,13.1891,13.1978,93886.0
2020-03-24 13:50:00,15.13,15.15,14.99,15.05,116726.0,13.1978,13.2153,13.0757,13.1281,116726.0
2020-03-24 13:55:00,15.06,15.07,14.99,15.05,77708.0,13.1368,13.1455,13.0757,13.1281,77708.0
2020-03-24 14:00:00,15.05,15.13,14.99,14.99,109072.0,13.1281,13.1978,13.0757,13.0757,109072.0
2020-03-24 14:05:00,14.99,15.06,14.99,15.01,57376.0,13.0757,13.1368,13.0757,13.0932,57376.0
2020-03-24 14:10:00,15.02,15.06,14.95,15.03,136670.0,13.1019,13.1368,13.0408,13.1106,136670.0
2020-03-24 14:15:00,15.05,15.24,15.04,15.18,42618.0,13.1281,13.2938,13.1193,13.2415,42618.0
2020-03-24 14:20:00,15.18,15.28,15.15,15.28,74030.0,13.2415,13.3287,13.2153,13.3287,74030.0
2020-03-24 14:25:00,15.27,15.33,15.24,15.27,116256.0,13.32,13.3723,13.2938,13.32,116256.0
2020-03-24 14:30:00,15.26,15.3,15.17,15.29,73854.0,13.3112,13.3461,13.2327,13.3374,73854.0
2020-03-24 14:35:00,15.31,15.41,15.31,15.36,75528.0,13.3549,13.4421,13.3549,13.3985,75528.0
2020-03-24 14:40:00,15.37,15.38,15.31,15.36,52092.0,13.4072,13.4159,13.3549,13.3985,52092.0
2020-03-24 14:45:00,15.37,15.4,15.21,15.27,117588.0,13.4072,13.4334,13.2676,13.32,117588.0
2020-03-24 14:50:00,15.27,15.34,15.22,15.31,65560.0,13.32,13.381,13.2763,13.3549,65560.0
2020-03-24 14:55:00,15.31,15.44,15.29,15.44,55180.0,13.3549,13.4683,13.3374,13.4683,55180.0
2020-03-24 15:00:00,15.43,15.43,15.34,15.38,68378.0,13.4595,13.4595,13.381,13.4159,68378.0
2020-03-24 15:05:00,15.38,15.49,15.37,15.48,116516.0,13.4159,13.5119,13.4072,13.5031,116516.0
2020-03-24 15:10:00,15.47,15.58,15.45,15.58,137020.0,13.4944,13.5904,13.477,13.5904,137020.0
2020-03-24 15:15:00,15.57,15.64,15.53,15.62,157576.0,13.5817,13.6427,13.5468,13.6253,157576.0
2020-03-24 15:20:00,15.62,15.74,15.59,15.64,158830.0,13.6253,13.7299,13.5991,13.6427,158830.0
2020-03-24 15:25:00,15.65,15.72,15.6,15.69,101470.0,13.6514,13.7125,13.6078,13.6863,101470.0
2020-03-24 15:30:00,15.69,15.74,15.63,15.65,132192.0,13.6863,13.7299,13.634,13.6514,132192.0
2020-03-24 15:35:00,15.64,15.67,15.56,15.63,164128.0,13.6427,13.6689,13.5729,13.634,164128.0
2020-03-24 15:40:00,15.63,15.67,15.58,15.58,148380.0,13.634,13.6689,13.5904,13.5904,148380.0
2020-03-24 15:45:00,15.58,15.61,15.44,15.48,219284.0,13.5904,13.6165,13.4683,13.5031,219284.0
2020-03-24 15:50:00,15.47,15.71,15.47,15.66,746254.0,13.4944,13.7038,13.4944,13.6602,746254.0
2020-03-24 15:55:00,15.67,15.73,15.58,15.69,1514692.0,13.6689,13.7212,13.5904,13.6863,1514692.0
2020-03-25 09:30:00,15.38,15.72,14.93,15.65,206232.0,13.4159,13.7125,13.0234,13.6514,206232.0
2020-03-25 09:35:00,15.69,15.85,15.63,15.8,169732.0,13.6863,13.8259,13.634,13.7823,169732.0
2020-03-25 09:40:00,15.78,15.81,15.49,15.58,142982.0,13.7648,13.791,13.5119,13.5904,142982.0
2020-03-25 09:45:00,15.59,15.61,15.24,15.32,232718.0,13.5991,13.6165,13.2938,13.3636,232718.0
2020-03-25 09:50:00,15.31,15.36,14.99,15.03,262922.0,13.3549,13.3985,13.0757,13.1106,262922.0
2020-03-25 09:55:00,15.03,15.15,14.93,14.99,359514.0,13.1106,13.2153,13.0234,13.0757,359514.0
2020-03-25 10:00:00,14.97,15.15,14.9,15.13,124820.0,13.0583,13.2153,12.9972,13.1978,124820.0
2020-03-25 10:05:00,15.17,15.3,15.14,15.22,101552.0,13.2327,13.3461,13.2066,13.2763,101552.0
2020-03-25 10:10:00,15.22,15.24,15.01,15.04,177880.0,13.2763,13.2938,13.0932,13.1193,177880.0
2020-03-25 10:15:00,15.05,15.22,15.05,15.2,83436.0,13.1281,13.2763,13.1281,13.2589,83436.0
2020-03-25 10:20:00,15.19,15.4,15.17,15.3,199550.0,13.2502,13.4334,13.2327,13.3461,199550.0
2020-03-25 10:25:00,15.31,15.31,15.17,15.29,63758.0,13.3549,13.3549,13.2327,13.3374,63758.0
2020-03-25 10:30:00,15.29,15.35,15.21,15.3,125072.0,13.3374,13.3897,13.2676,13.3461,125072.0
2020-03-25 10:35:00,15.31,15.36,15.25,15.31,67674.0,13.3549,13.3985,13.3025,13.3549,67674.0
2020-03-25 10:40:00,15.31,15.35,15.2,15.26,145214.0,13.3549,13.3897,13.2589,13.3112,145214.0
2020-03-25 10:45:00,15.28,15.35,15.19,15.29,142938.0,13.3287,13.3897,13.2502,13.3374,142938.0
2020-03-25 10:50:00,15.26,15.35,15.22,15.22,130340.0,13.3112,13.3897,13.2763,13.2763,130340.0
2020-03-25 10:55:00,15.23,15.39,15.21,15.35,134146.0,13.2851,13.4246,13.2676,13.3897,134146.0
2020-03-25 11:00:00,15.35,15.36,15.28,15.32,106654.0,13.3897,13.3985,13.3287,13.3636,106654.0
2020-03-25 11:05:00,15.32,15.47,15.27,15.45,109508.0,13.3636,13.4944,13.32,13.477,109508.0
2020-03-25 11:10:00,15.46,15.46,15.34,15.38,113076.0,13.4857,13.4857,13.381,13.4159,113076.0
2020-03-25 11:15:00,15.37,15.43,15.27,15.37,84128.0,13.4072,13.4595,13.32,13.4072,84128.0
2020-03-25 11:20:00,15.38,15.38,15.28,15.33,63630.0,13.4159,13.4159,13.3287,13.3723,63630.0
2020-03-25 11:25:00,15.33,15.48,15.33,15.38,60276.0,13.3723,13.5031,13.3723,13.4159,60276.0
2020-03-25 11:30:00,15.38,15.46,15.34,15.43,70500.0,13.4159,13.4857,13.381,13.4595,70500.0
2020-03-25 11:35:00,15.42,15.42,15.19,15.24,139936.0,13.4508,13.4508,13.2502,13.2938,139936.0
2020-03-25 11:40:00,15.24,15.29,15.2,15.24,184356.0,13.2938,13.3374,13.2589,13.2938,184356.0
2020-03-25 11:45:00,15.24,15.42,15.21,15.37,126558.0,13.2938,13.4508,13.2676,13.4072,126558.0
2020-03-25 11:50:00,15.37,15.45,15.34,15.36,266070.0,13.4072,13.477,13.381,13.3985,266070.0
2020-03-25 11:55:00,15.37,15.43,15.33,15.37,41702.0,13.4072,13.4595,13.3723,13.4072,41702.0
2020-03-25 12:00:00,15.36,15.49,15.36,15.47,64494.0,13.3985,13.5119,13.3985,13.4944,64494.0
2020-03-25 12:05:00,15.47,15.51,15.45,15.49,115304.0,13.4944,13.5293,13.477,13.5119,115304.0
2020-03-25 12:10:00,15.49,15.54,15.47,15.52,120338.0,13.5119,13.5555,13.4944,13.538,120338.0
2020-03-25 12:15:00,15.51,15.65,15.49,15.59,39746.0,13.5293,13.6514,13.5119,13.5991,39746.0
2020-03-25 12:20:00,15.58,15.61,15.55,15.6,39046.0,13.5904,13.6165,13.5642,13.6078,39046.0
2020-03-25 12:25:00,15.61,15.65,15.55,15.61,157494.0,13.6165,13.6514,13.5642,13.6165,157494.0
2020-03-25 12:30:00,15.61,15.7,15.51,15.68,138620.0,13.6165,13.695,13.5293,13.6776,138620.0
2020-03-25 12:35:00,15.67,15.78,15.6,15.77,106480.0,13.6689,13.7648,13.6078,13.7561,106480.0
2020-03-25 12:40:00,15.77,15.83,15.73,15.8,114690.0,13.7561,13.8084,13.7212,13.7823,114690.0
2020-03-25 12:45:00,15.79,15.83,15.65,15.67,96424.0,13.7736,13.8084,13.6514,13.6689,96424.0
2020-03-25 12:50:00,15.67,15.7,15.55,15.56,79596.0,13.6689,13.695,13.5642,13.5729,79596.0
2020-03-25 12:55:00,15.56,15.58,15.49,15.57,158344.0,13.5729,13.5904,13.5119,13.5817,158344.0
2020-03-25 13:00:00,15.56,15.71,15.5,15.63,142812.0,13.5729,13.7038,13.5206,13.634,142812.0
2020-03-25 13:05:00,15.64,15.8,15.64,15.79,108474.0,13.6427,13.7823,13.6427,13.7736,108474.0
2020-03-25 13:10:00,15.79,15.8,15.67,15.71,229374.0,13.7736,13.7823,13.6689,13.7038,229374.0
2020-03-25 13:15:00,15.7,15.77,15.68,15.72,225172.0,13.695,13.7561,13.6776,13.7125,225172.0
2020-03-25 13:20:00,15.72,15.77,15.63,15.71,162692.0,13.7125,13.7561,13.634,13.7038,162692.0
2020-03-25 13:25:00,15.7,15.72,15.64,15.69,160084.0,13.695,13.7125,13.6427,13.6863,160084.0
2020-03-25 13:30:00,15.68,15.68,15.58,15.65,141916.0,13.6776,13.6776,13.5904,13.6514,141916.0
2020-03-25 13:35:00,15.64,15.65,15.52,15.55,155956.0,13.6427,13.6514,13.538,13.5642,155956.0
2020-03-25 13:40:00,15.55,15.56,15.45,15.49,148170.0,13.5642,13.5729,13.477,13.5119,148170.0
2020-03-25 13:45:00,15.48,15.58,15.47,15.48,118978.0,13.5031,13.5904,13.4944,13.5031,118978.0
2020-03-25 13:50:00,15.49,15.54,15.42,15.42,185830.0,13.5119,13.5555,13.4508,13.4508,185830.0
2020-03-25 13:55:00,15.42,15.49,15.38,15.49,146694.0,13.4508,13.5119,13.4159,13.5119,146694.0
2020-03-25 14:00:00,15.5,15.55,15.46,15.51,136550.0,13.5206,13.5642,13.4857,13.5293,136550.0
2020-03-25 14:05:00,15.5,15.5,15.38,15.46,185800.0,13.5206,13.5206,13.4159,13.4857,185800.0
2020-03-25 14:10:00,15.47,15.6,15.45,15.6,91744.0,13.4944,13.6078,13.477,13.6078,91744.0
2020-03-25 14:15:00,15.61,15.67,15.55,15.63,68530.0,13.6165,13.6689,13.5642,13.634,68530.0
2020-03-25 14:20:00,15.63,15.72,15.62,15.68,64212.0,13.634,13.7125,13.6253,13.6776,64212.0
2020-03-25 14:25:00,15.67,15.68,15.59,15.63,60646.0,13.6689,13.6776,13.5991,13.634,60646.0
2020-03-25 14:30:00,15.63,15.63,15.5,15.53,73432.0,13.634,13.634,13.5206,13.5468,73432.0
2020-03-25 14:35:00,15.55,15.62,15.52,15.59,66738.0,13.5642,13.6253,13.538,13.5991,66738.0
2020-03-25 14:40:00,15.59,15.6,15.53,15.56,87784.0,13.5991,13.6078,13.5468,13.5729,87784.0
2020-03-25 14:45:00,15.56,15.84,15.56,15.84,139308.0,13.5729,13.8172,13.5729,13.8172,139308.0
2020-03-25 14:50:00,15.83,15.85,15.71,15.78,91092.0,13.8084,13.8259,13.7038,13.7648,91092.0
2020-03-25 14:55:00,15.77,15.9,15.77,15.84,95204.0,13.7561,13.8695,13.7561,13.8172,95204.0
2020-03-25 15:00:00,15.83,15.89,15.81,15.88,63406.0,13.8084,13.8608,13.791,13.8521,63406.0
2020-03-25 15:05:00,15.86,15.87,15.73,15.77,115374.0,13.8346,13.8433,13.7212,13.7561,115374.0
2020-03-25 15:10:00,15.76,15.77,15.69,15.75,76410.0,13.7474,13.7561,13.6863,13.7387,76410.0
2020-03-25 15:15:00,15.76,15.8,15.69,15.72,73954.0,13.7474,13.7823,13.6863,13.7125,73954.0
2020-03-25 15:20:00,15.71,15.78,15.67,15.69,90748.0,13.7038,13.7648,13.6689,13.6863,90748.0
2020-03-25 15:25:00,15.68,15.71,15.56,15.58,105634.0,13.6776,13.7038,13.5729,13.5904,105634.0
2020-03-25 15:30:00,15.58,15.72,15.58,15.65,90684.0,13.5904,13.7125,13.5904,13.6514,90684.0
2020-03-25 15:35:00,15.66,15.69,15.53,15.55,154308.0,13.6602,13.6863,13.5468,13.5642,154308.0
2020-03-25 15:40:00,15.56,15.62,15.46,15.47,114050.0,13.5729,13.6253,13.4857,13.4944,114050.0
2020-03-25 15:45:00,15.47,15.52,15.29,15.31,185298.0,13.4944,13.538,13.3374,13.3549,185298.0
2020-03-25 15:50:00,15.31,15.32,15.09,15.21,333744.0,13.3549,13.3636,13.1629,13.2676,333744.0
2020-03-25 15:55:00,15.2,15.24,15.05,15.12,503366.0,13.2589,13.2938,13.1281,13.1891,503366.0
2020-03-26 09:30:00,15.16,15.49,15.02,15.04,175360.0,13.224,13.5119,13.1019,13.1193,175360.0
2020-03-26 09:35:00,15.05,15.29,14.96,14.99,127176.0,13.1281,13.3374,13.0496,13.0757,127176.0
2020-03-26 09:40:00,15.02,15.15,14.96,15.04,173432.0,13.1019,13.2153,13.0496,13.1193,173432.0
2020-03-26 09:45:00,15.06,15.07,14.83,14.83,126782.0,13.1368,13.1455,12.9362,12.9362,126782.0
2020-03-26 09:50:00,14.82,14.95,14.73,14.95,81266.0,12.9274,13.0408,12.8489,13.0408,81266.0
2020-03-26 09:55:00,14.95,15.06,14.93,15.02,135446.0,13.0408,13.1368,13.0234,13.1019,135446.0
2020-03-26 10:00:00,15.02,15.06,14.96,14.99,133476.0,13.1019,13.1368,13.0496,13.0757,133476.0
2020-03-26 10:05:00,14.99,15.25,14.99,15.25,169948.0,13.0757,13.3025,13.0757,13.3025,169948.0
2020-03-26 10:10:00,15.26,15.26,15.05,15.05,165382.0,13.3112,13.3112,13.1281,13.1281,165382.0
2020-03-26 10:15:00,15.04,15.22,15.01,15.21,77160.0,13.1193,13.2763,13.0932,13.2676,77160.0
2020-03-26 10:20:00,15.21,15.24,15.06,15.12,94508.0,13.2676,13.2938,13.1368,13.1891,94508.0
2020-03-26 10:25:00,15.11,15.15,15.08,15.09,80370.0,13.1804,13.2153,13.1542,13.1629,80370.0
2020-03-26 10:30:00,15.09,15.37,15.09,15.37,126452.0,13.1629,13.4072,13.1629,13.4072,126452.0
2020-03-26 10:35:00,15.36,15.36,15.17,15.24,74756.0,13.3985,13.3985,13.2327,13.2938,74756.0
2020-03-26 10:40:00,15.23,15.34,15.15,15.34,76572.0,13.2851,13.381,13.2153,13.381,76572.0
2020-03-26 10:45:00,15.35,15.38,15.17,15.21,68746.0,13.3897,13.4159,13.2327,13.2676,68746.0
2020-03-26 10:50:00,15.21,15.31,15.19,15.28,54874.0,13.2676,13.3549,13.2502,13.3287,54874.0
2020-03-26 10:55:00,15.28,15.33,15.24,15.31,91286.0,13.3287,13.3723,13.2938,13.3549,91286.0
2020-03-26 11:00:00,15.31,15.35,15.22,15.35,188666.0,13.3549,13.3897,13.2763,13.3897,188666.0
2020-03-26 11:05:00,15.35,15.47,15.31,15.43,287872.0,13.3897,13.4944,13.3549,13.4595,287872.0
2020-03-26 11:10:00,15.47,15.51,15.42,15.49,89646.0,13.4944,13.5293,13.4508,13.5119,89646.0
2020-03-26 11:15:00,15.51,15.57,15.46,15.51,297250.0,13.5293,13.5817,13.4857,13.5293,297250.0
2020-03-26 11:20:00,15.52,15.57,15.46,15.56,149368.0,13.538,13.5817,13.4857,13.5729,149368.0
2020-03-26 11:25:00,15.57,15.63,15.54,15.59,175186.0,13.5817,13.634,13.5555,13.5991,175186.0
2020-03-26 11:30:00,15.58,15.66,15.53,15.63,84054.0,13.5904,13.6602,13.5468,13.634,84054.0
2020-03-26 11:35:00,15.61,15.68,15.56,15.63,70098.0,13.6165,13.6776,13.5729,13.634,70098.0
2020-03-26 11:40:00,15.62,15.65,15.58,15.58,63158.0,13.6253,13.6514,13.5904,13.5904,63158.0
2020-03-26 11:45:00,15.58,15.59,15.46,15.53,80244.0,13.5904,13.5991,13.4857,13.5468,80244.0
2020-03-26 11:50:00,15.53,15.63,15.52,15.6,74040.0,13.5468,13.634,13.538,13.6078,74040.0
2020-03-26 11:55:00,15.6,15.6,15.49,15.53,170712.0,13.6078,13.6078,13.5119,13.5468,170712.0
2020-03-26 12:00:00,15.54,15.57,15.48,15.56,262620.0,13.5555,13.5817,13.5031,13.5729,262620.0
2020-03-26 12:05:00,15.57,15.58,15.5,15.51,121386.0,13.5817,13.5904,13.5206,13.5293,121386.0
2020-03-26 12:10:00,15.51,15.55,15.45,15.51,78206.0,13.5293,13.5642,13.477,13.5293,78206.0
2020-03-26 12:15:00,15.52,15.55,15.47,15.52,81150.0,13.538,13.5642,13.4944,13.538,81150.0
2020-03-26 12:20:00,15.53,15.67,15.52,15.64,62910.0,13.5468,13.6689,13.538,13.6427,62910.0
2020-03-26 12:25:00,15.65,15.72,15.63,15.67,183282.0,13.6514,13.7125,13.634,13.6689,183282.0
2020-03-26 12:30:00,15.66,15.71,15.65,15.71,66238.0,13.6602,13.7038,13.6514,13.7038,66238.0
2020-03-26 12:35:00,15.71,15.71,15.6,15.63,68484.0,13.7038,13.7038,13.6078,13.634,68484.0
2020-03-26 12:40:00,15.63,15.66,15.56,15.65,52586.0,13.634,13.6602,13.5729,13.6514,52586.0
2020-03-26 12:45:00,15.64,15.65,15.58,15.62,55458.0,13.6427,13.6514,13.5904,13.6253,55458.0
2020-03-26 12:50:00,15.62,15.77,15.62,15.77,52872.0,13.6253,13.7561,13.6253,13.7561,52872.0
2020-03-26 12:55:00,15.76,15.84,15.74,15.84,61878.0,13.7474,13.8172,13.7299,13.8172,61878.0
2020-03-26 13:00:00,15.84,15.91,15.81,15.88,59438.0,13.8172,13.8782,13.791,13.8521,59438.0
2020-03-26 13:05:00,15.88,15.88,15.72,15.77,92740.0,13.8521,13.8521,13.7125,13.7561,92740.0
2020-03-26 13:10:00,15.76,15.79,15.72,15.77,144492.0,13.7474,13.7736,13.7125,13.7561,144492.0
2020-03-26 13:15:00,15.78,15.85,15.74,15.79,110408.0,13.7648,13.8259,13.7299,13.7736,110408.0
2020-03-26 13:20:00,15.79,15.81,15.74,15.81,96290.0,13.7736,13.791,13.7299,13.791,96290.0
2020-03-26 13:25:00,15.8,15.87,15.8,15.84,69436.0,13.7823,13.8433,13.7823,13.8172,69436.0
2020-03-26 13:30:00,15.84,15.86,15.76,15.83,121492.0,13.8172,13.8346,13.7474,13.8084,121492.0
2020-03-26 13:35:00,15.84,15.86,15.79,15.85,63642.0,13.8172,13.8346,13.7736,13.8259,63642.0
2020-03-26 13:40:00,15.87,15.95,15.84,15.95,56572.0,13.8433,13.9131,13.8172,13.9131,56572.0
2020-03-26 13:45:00,15.94,15.98,15.88,15.97,51332.0,13.9044,13.9393,13.8521,13.9306,51332.0
2020-03-26 13:50:00,15.98,15.98,15.92,15.96,172180.0,13.9393,13.9393,13.887,13.9218,172180.0
2020-03-26 13:55:00,15.97,15.97,15.87,15.87,130724.0,13.9306,13.9306,13.8433,13.8433,130724.0
2020-03-26 14:00:00,15.88,15.93,15.85,15.91,131960.0,13.8521,13.8957,13.8259,13.8782,131960.0
2020-03-26 14:05:00,15.91,15.91,15.74,15.8,98280.0,13.8782,13.8782,13.7299,13.7823,98280.0
2020-03-26 14:10:00,15.8,15.85,15.7,15.79,99510.0,13.7823,13.8259,13.695,13.7736,99510.0
2020-03-26 14:15:00,15.77,15.86,15.75,15.86,100896.0,13.7561,13.8346,13.7387,13.8346,100896.0
2020-03-26 14:20:00,15.86,15.92,15.83,15.9,145284.0,13.8346,13.887,13.8084,13.8695,145284.0
2020-03-26 14:25:00,15.9,15.97,15.88,15.89,107598.0,13.8695,13.9306,13.8521,13.8608,107598.0
2020-03-26 14:30:00,15.9,15.99,15.9,15.96,69754.0,13.8695,13.948,13.8695,13.9218,69754.0
2020-03-26 14:35:00,15.97,15.99,15.92,15.96,130166.0,13.9306,13.948,13.887,13.9218,130166.0
2020-03-26 14:40:00,15.96,15.97,15.88,15.9,77016.0,13.9218,13.9306,13.8521,13.8695,77016.0
2020-03-26 14:45:00,15.91,15.95,15.88,15.89,67848.0,13.8782,13.9131,13.8521,13.8608,67848.0
2020-03-26 14:50:00,15.89,15.98,15.89,15.94,91728.0,13.8608,13.9393,13.8608,13.9044,91728.0
2020-03-26 14:55:00,15.93,15.97,15.86,15.92,61240.0,13.8957,13.9306,13.8346,13.887,61240.0
2020-03-26 15:00:00,15.91,15.94,15.88,15.94,58426.0,13.8782,13.9044,13.8521,13.9044,58426.0
2020-03-26 15:05:00,15.94,15.95,15.87,15.9,96118.0,13.9044,13.9131,13.8433,13.8695,96118.0
2020-03-26 15:10:00,15.89,15.93,15.84,15.86,98512.0,13.8608,13.8957,13.8172,13.8346,98512.0
2020-03-26 15:15:00,15.86,15.87,15.77,15.83,274024.0,13.8346,13.8433,13.7561,13.8084,274024.0
2020-03-26 15:20:00,15.83,15.87,15.8,15.84,247632.0,13.8084,13.8433,13.7823,13.8172,247632.0
2020-03-26 15:25:00,15.84,15.93,15.83,15.93,190764.0,13.8172,13.8957,13.8084,13.8957,190764.0
2020-03-26 15:30:00,15.94,16.07,15.93,15.96,157986.0,13.9044,14.0178,13.8957,13.9218,157986.0
2020-03-26 15:35:00,15.97,15.99,15.74,15.82,187186.0,13.9306,13.948,13.7299,13.7997,187186.0
2020-03-26 15:40:00,15.82,15.88,15.8,15.85,170474.0,13.7997,13.8521,13.7823,13.8259,170474.0
2020-03-26 15:45:00,15.85,15.87,15.76,15.84,215976.0,13.8259,13.8433,13.7474,13.8172,215976.0
2020-03-26 15:50:00,15.84,16.25,15.84,16.24,672608.0,13.8172,14.1748,13.8172,14.1661,672608.0
2020-03-26 15:55:00,16.25,16.28,16.04,16.13,1114210.0,14.1748,14.201,13.9916,14.0701,1114210.0
2020-03-27 09:30:00,15.59,15.86,15.5,15.65,183652.0,13.5991,13.8346,13.5206,13.6514,183652.0
2020-03-27 09:35:00,15.65,15.74,15.55,15.56,143280.0,13.6514,13.7299,13.5642,13.5729,143280.0
2020-03-27 09:40:00,15.54,15.63,15.5,15.54,141792.0,13.5555,13.634,13.5206,13.5555,141792.0
2020-03-27 09:45:00,15.54,15.64,15.45,15.55,130648.0,13.5555,13.6427,13.477,13.5642,130648.0
2020-03-27 09:50:00,15.55,15.67,15.53,15.59,93188.0,13.5642,13.6689,13.5468,13.5991,93188.0
2020-03-27 09:55:00,15.59,15.7,15.56,15.65,70552.0,13.5991,13.695,13.5729,13.6514,70552.0
2020-03-27 10:00:00,15.67,15.76,15.63,15.72,53292.0,13.6689,13.7474,13.634,13.7125,53292.0
2020-03-27 10:05:00,15.72,15.9,15.72,15.86,57264.0,13.7125,13.8695,13.7125,13.8346,57264.0
2020-03-27 10:10:00,15.87,15.89,15.72,15.78,56840.0,13.8433,13.8608,13.7125,13.7648,56840.0
2020-03-27 10:15:00,15.78,15.79,15.53,15.6,110576.0,13.7648,13.7736,13.5468,13.6078,110576.0
2020-03-27 10:20:00,15.6,15.71,15.55,15.62,115988.0,13.6078,13.7038,13.5642,13.6253,115988.0
2020-03-27 10:25:00,15.63,15.68,15.58,15.63,42642.0,13.634,13.6776,13.5904,13.634,42642.0
2020-03-27 10:30:00,15.63,15.65,15.56,15.59,229844.0,13.634,13.6514,13.5729,13.5991,229844.0
2020-03-27 10:35:00,15.59,15.71,15.58,15.69,155268.0,13.5991,13.7038,13.5904,13.6863,155268.0
2020-03-27 10:40:00,15.69,15.72,15.63,15.63,72726.0,13.6863,13.7125,13.634,13.634,72726.0
2020-03-27 10:45:00,15.62,15.67,15.6,15.65,92332.0,13.6253,13.6689,13.6078,13.6514,92332.0
2020-03-27 10:50:00,15.65,15.76,15.62,15.74,54428.0,13.6514,13.7474,13.6253,13.7299,54428.0
2020-03-27 10:55:00,15.75,15.76,15.65,15.65,49934.0,13.7387,13.7474,13.6514,13.6514,49934.0
2020-03-27 11:00:00,15.65,15.67,15.58,15.63,78420.0,13.6514,13.6689,13.5904,13.634,78420.0
2020-03-27 11:05:00,15.63,15.72,15.6,15.71,64052.0,13.634,13.7125,13.6078,13.7038,64052.0
2020-03-27 11:10:00,15.71,15.71,15.65,15.69,44984.0,13.7038,13.7038,13.6514,13.6863,44984.0
2020-03-27 11:15:00,15.68,15.79,15.68,15.71,57120.0,13.6776,13.7736,13.6776,13.7038,57120.0
2020-03-27 11:20:00,15.71,15.73,15.61,15.63,71022.0,13.7038,13.7212,13.6165,13.634,71022.0
2020-03-27 11:25:00,15.63,15.68,15.55,15.6,118104.0,13.634,13.6776,13.5642,13.6078,118104.0
2020-03-27 11:30:00,15.61,15.67,15.58,15.65,80216.0,13.6165,13.6689,13.5904,13.6514,80216.0
2020-03-27 11:35:00,15.65,15.71,15.63,15.64,105838.0,13.6514,13.7038,13.634,13.6427,105838.0
2020-03-27 11:40:00,15.63,15.65,15.47,15.49,101510.0,13.634,13.6514,13.4944,13.5119,101510.0
2020-03-27 11:45:00,15.49,15.49,15.34,15.36,83370.0,13.5119,13.5119,13.381,13.3985,83370.0
2020-03-27 11:50:00,15.37,15.4,15.33,15.36,95890.0,13.4072,13.4334,13.3723,13.3985,95890.0
2020-03-27 11:55:00,15.36,15.38,15.28,15.3,152250.0,13.3985,13.4159,13.3287,13.3461,152250.0
2020-03-27 12:00:00,15.3,15.35,15.25,15.3,173036.0,13.3461,13.3897,13.3025,13.3461,173036.0
2020-03-27 12:05:00,15.3,15.35,15.26,15.31,80750.0,13.3461,13.3897,13.3112,13.3549,80750.0
2020-03-27 12:10:00,15.3,15.38,15.3,15.31,62234.0,13.3461,13.4159,13.3461,13.3549,62234.0
2020-03-27 12:15:00,15.31,15.4,15.27,15.38,49504.0,13.3549,13.4334,13.32,13.4159,49504.0
2020-03-27 12:20:00,15.38,15.38,15.29,15.31,128278.0,13.4159,13.4159,13.3374,13.3549,128278.0
2020-03-27 12:25:00,15.31,15.4,15.31,15.38,57218.0,13.3549,13.4334,13.3549,13.4159,57218.0
2020-03-27 12:30:00,15.38,15.49,15.36,15.46,71196.0,13.4159,13.5119,13.3985,13.4857,71196.0
2020-03-27 12:35:00,15.44,15.52,15.4,15.4,84220.0,13.4683,13.538,13.4334,13.4334,84220.0
2020-03-27 12:40:00,15.4,15.43,15.38,15.42,82980.0,13.4334,13.4595,13.4159,13.4508,82980.0
2020-03-27 12:45:00,15.42,15.42,15.34,15.36,73032.0,13.4508,13.4508,13.381,13.3985,73032.0
2020-03-27 12:50:00,15.35,15.38,15.33,15.36,67756.0,13.3897,13.4159,13.3723,13.3985,67756.0
2020-03-27 12:55:00,15.36,15.43,15.35,15.43,198502.0,13.3985,13.4595,13.3897,13.4595,198502.0
2020-03-27 13:00:00,15.43,15.45,15.38,15.38,502162.0,13.4595,13.477,13.4159,13.4159,502162.0
2020-03-27 13:05:00,15.35,15.38,15.27,15.28,64902.0,13.3897,13.4159,13.32,13.3287,64902.0
2020-03-27 13:10:00,15.28,15.29,15.14,15.16,87642.0,13.3287,13.3374,13.2066,13.224,87642.0
2020-03-27 13:15:00,15.17,15.22,15.11,15.2,92164.0,13.2327,13.2763,13.1804,13.2589,92164.0
2020-03-27 13:20:00,15.2,15.21,15.13,15.18,301744.0,13.2589,13.2676,13.1978,13.2415,301744.0
2020-03-27 13:25:00,15.18,15.2,15.1,15.13,394928.0,13.2415,13.2589,13.1717,13.1978,394928.0
2020-03-27 13:30:00,15.13,15.42,15.13,15.4,91712.0,13.1978,13.4508,13.1978,13.4334,91712.0
2020-03-27 13:35:00,15.39,15.4,15.29,15.39,107054.0,13.4246,13.4334,13.3374,13.4246,107054.0
2020-03-27 13:40:00,15.39,15.46,15.37,15.4,100690.0,13.4246,13.4857,13.4072,13.4334,100690.0
2020-03-27 13:45:00,15.4,15.51,15.35,15.49,126442.0,13.4334,13.5293,13.3897,13.5119,126442.0
2020-03-27 13:50:00,15.49,15.55,15.46,15.5,57484.0,13.5119,13.5642,13.4857,13.5206,57484.0
2020-03-27 13:55:00,15.49,15.52,15.4,15.4,100070.0,13.5119,13.538,13.4334,13.4334,100070.0
2020-03-27 14:00:00,15.41,15.42,15.35,15.36,93276.0,13.4421,13.4508,13.3897,13.3985,93276.0
2020-03-27 14:05:00,15.36,15.4,15.32,15.33,102572.0,13.3985,13.4334,13.3636,13.3723,102572.0
2020-03-27 14:10:00,15.33,15.38,15.32,15.38,80080.0,13.3723,13.4159,13.3636,13.4159,80080.0
2020-03-27 14:15:00,15.38,15.5,15.38,15.48,110812.0,13.4159,13.5206,13.4159,13.5031,110812.0
2020-03-27 14:20:00,15.48,15.5,15.4,15.42,200116.0,13.5031,13.5206,13.4334,13.4508,200116.0
2020-03-27 14:25:00,15.42,15.5,15.4,15.44,101836.0,13.4508,13.5206,13.4334,13.4683,101836.0
2020-03-27 14:30:00,15.44,15.53,15.44,15.53,129396.0,13.4683,13.5468,13.4683,13.5468,129396.0
2020-03-27 14:35:00,15.53,15.54,15.45,15.48,134394.0,13.5468,13.5555,13.477,13.5031,134394.0
2020-03-27 14:40:00,15.48,15.51,15.44,15.47,138190.0,13.5031,13.5293,13.4683,13.4944,138190.0
2020-03-27 14:45:00,15.47,15.52,15.44,15.46,64562.0,13.4944,13.538,13.4683,13.4857,64562.0
2020-03-27 14:50:00,15.46,15.54,15.43,15.52,87198.0,13.4857,13.5555,13.4595,13.538,87198.0
2020-03-27 14:55:00,15.51,15.6,15.51,15.59,69208.0,13.5293,13.6078,13.5293,13.5991,69208.0
2020-03-27 15:00:00,15.59,15.63,15.54,15.63,104672.0,13.5991,13.634,13.5555,13.634,104672.0
2020-03-27 15:05:00,15.63,15.67,15.59,15.66,79076.0,13.634,13.6689,13.5991,13.6602,79076.0
2020-03-27 15:10:00,15.66,15.67,15.59,15.6,99808.0,13.6602,13.6689,13.5991,13.6078,99808.0
2020-03-27 15:15:00,15.6,15.69,15.6,15.68,124644.0,13.6078,13.6863,13.6078,13.6776,124644.0
2020-03-27 15:20:00,15.68,15.81,15.67,15.8,109658.0,13.6776,13.791,13.6689,13.7823,109658.0
2020-03-27 15:25:00,15.81,15.88,15.78,15.8,157222.0,13.791,13.8521,13.7648,13.7823,157222.0
2020-03-27 15:30:00,15.8,15.84,15.72,15.8,244392.0,13.7823,13.8172,13.7125,13.7823,244392.0
2020-03-27 15:35:00,15.8,15.81,15.69,15.72,301176.0,13.7823,13.791,13.6863,13.7125,301176.0
2020-03-27 15:40:00,15.69,15.72,15.6,15.65,288444.0,13.6863,13.7125,13.6078,13.6514,288444.0
2020-03-27 15:45:00,15.65,15.72,15.56,15.58,269026.0,13.6514,13.7125,13.5729,13.5904,269026.0
2020-03-27 15:50:00,15.58,15.58,15.45,15.5,496662.0,13.5904,13.5904,13.477,13.5206,496662.0
2020-03-27 15:55:00,15.5,15.56,15.47,15.53,615404.0,13.5206,13.5729,13.4944,13.5468,615404.0
2020-03-30 09:30:00,15.54,15.71,15.4,15.58,257658.0,13.5555,13.7038,13.4334,13.5904,257658.0
2020-03-30 09:35:00,15.58,15.69,15.55,15.58,61780.0,13.5904,13.6863,13.5642,13.5904,61780.0
2020-03-30 09:40:00,15.58,15.64,15.52,15.64,37954.0,13.5904,13.6427,13.538,13.6427,37954.0
2020-03-30 09:45:00,15.65,15.69,15.58,15.65,77444.0,13.6514,13.6863,13.5904,13.6514,77444.0
2020-03-30 09:50:00,15.66,15.73,15.6,15.61,64404.0,13.6602,13.7212,13.6078,13.6165,64404.0
2020-03-30 09:55:00,15.59,15.69,15.58,15.65,51594.0,13.5991,13.6863,13.5904,13.6514,51594.0
2020-03-30 10:00:00,15.65,15.7,15.6,15.7,85872.0,13.6514,13.695,13.6078,13.695,85872.0
2020-03-30 10:05:00,15.69,15.74,15.65,15.67,73172.0,13.6863,13.7299,13.6514,13.6689,73172.0
2020-03-30 10:10:00,15.67,15.72,15.61,15.7,51680.0,13.6689,13.7125,13.6165,13.695,51680.0
2020-03-30 10:15:00,15.7,15.77,15.68,15.74,80950.0,13.695,13.7561,13.6776,13.7299,80950.0
2020-03-30 10:20:00,15.74,15.74,15.63,15.63,75946.0,13.7299,13.7299,13.634,13.634,75946.0
2020-03-30 10:25:00,15.63,15.75,15.63,15.74,60960.0,13.634,13.7387,13.634,13.7299,60960.0
2020-03-30 10:30:00,15.74,15.9,15.74,15.89,66252.0,13.7299,13.8695,13.7299,13.8608,66252.0
2020-03-30 10:35:00,15.89,15.96,15.87,15.92,68526.0,13.8608,13.9218,13.8433,13.887,68526.0
2020-03-30 10:40:00,15.92,15.93,15.84,15.86,40460.0,13.887,13.8957,13.8172,13.8346,40460.0
2020-03-30 10:45:00,15.86,15.93,15.83,15.93,56186.0,13.8346,13.8957,13.8084,13.8957,56186.0
2020-03-30 10:50:00,15.94,15.94,15.83,15.87,46058.0,13.9044,13.9044,13.8084,13.8433,46058.0
2020-03-30 10:55:00,15.88,15.9,15.8,15.83,40738.0,13.8521,13.8695,13.7823,13.8084,40738.0
2020-03-30 11:00:00,15.83,15.94,15.81,15.94,52802.0,13.8084,13.9044,13.791,13.9044,52802.0
2020-03-30 11:05:00,15.94,16.01,15.9,15.97,49414.0,13.9044,13.9655,13.8695,13.9306,49414.0
2020-03-30 11:10:00,15.98,16.01,15.97,16.0,61662.0,13.9393,13.9655,13.9306,13.9567,61662.0
2020-03-30 11:15:00,16.01,16.04,15.97,16.02,60982.0,13.9655,13.9916,13.9306,13.9742,60982.0
2020-03-30 11:20:00,16.02,16.07,15.96,15.98,49474.0,13.9742,14.0178,13.9218,13.9393,49474.0
2020-03-30 11:25:00,15.98,16.01,15.92,15.99,68478.0,13.9393,13.9655,13.887,13.948,68478.0
2020-03-30 11:30:00,15.99,16.02,15.97,15.99,40348.0,13.948,13.9742,13.9306,13.948,40348.0
2020-03-30 11:35:00,16.0,16.0,15.89,15.9,60046.0,13.9567,13.9567,13.8608,13.8695,60046.0
2020-03-30 11:40:00,15.92,15.96,15.88,15.92,56146.0,13.887,13.9218,13.8521,13.887,56146.0
2020-03-30 11:45:00,15.92,15.97,15.87,15.95,68664.0,13.887,13.9306,13.8433,13.9131,68664.0
2020-03-30 11:50:00,15.95,15.99,15.92,15.95,157410.0,13.9131,13.948,13.887,13.9131,157410.0
2020-03-30 11:55:00,15.95,15.98,15.93,15.96,59180.0,13.9131,13.9393,13.8957,13.9218,59180.0
2020-03-30 12:00:00,15.96,15.97,15.93,15.96,104228.0,13.9218,13.9306,13.8957,13.9218,104228.0
2020-03-30 12:05:00,15.95,16.0,15.89,15.93,78094.0,13.9131,13.9567,13.8608,13.8957,78094.0
2020-03-30 12:10:00,15.92,15.98,15.92,15.94,48748.0,13.887,13.9393,13.887,13.9044,48748.0
2020-03-30 12:15:00,15.95,16.11,15.94,16.1,85430.0,13.9131,14.0527,13.9044,14.044,85430.0
2020-03-30 12:20:00,16.1,16.1,16.0,16.05,48786.0,14.044,14.044,13.9567,14.0004,48786.0
2020-03-30 12:25:00,16.05,16.11,16.04,16.08,40930.0,14.0004,14.0527,13.9916,14.0265,40930.0
2020-03-30 12:30:00,16.08,16.09,16.02,16.02,50708.0,14.0265,14.0352,13.9742,13.9742,50708.0
2020-03-30 12:35:00,16.02,16.06,16.01,16.06,32750.0,13.9742,14.0091,13.9655,14.0091,32750.0
2020-03-30 12:40:00,16.05,16.07,15.99,16.0,50576.0,14.0004,14.0178,13.948,13.9567,50576.0
2020-03-30 12:45:00,16.0,16.04,15.95,15.97,51172.0,13.9567,13.9916,13.9131,13.9306,51172.0
2020-03-30 12:50:00,15.98,16.01,15.93,15.93,143106.0,13.9393,13.9655,13.8957,13.8957,143106.0
2020-03-30 12:55:00,15.94,15.97,15.92,15.95,75320.0,13.9044,13.9306,13.887,13.9131,75320.0
2020-03-30 13:00:00,15.95,15.95,15.88,15.91,37712.0,13.9131,13.9131,13.8521,13.8782,37712.0
2020-03-30 13:05:00,15.92,15.92,15.85,15.88,55742.0,13.887,13.887,13.8259,13.8521,55742.0
2020-03-30 13:10:00,15.88,15.93,15.88,15.93,67222.0,13.8521,13.8957,13.8521,13.8957,67222.0
2020-03-30 13:15:00,15.93,15.98,15.93,15.97,32102.0,13.8957,13.9393,13.8957,13.9306,32102.0
2020-03-30 13:20:00,15.96,15.99,15.9,15.97,42206.0,13.9218,13.948,13.8695,13.9306,42206.0
2020-03-30 13:25:00,15.95,16.01,15.94,15.99,73036.0,13.9131,13.9655,13.9044,13.948,73036.0
2020-03-30 13:30:00,15.99,16.0,15.96,15.99,51888.0,13.948,13.9567,13.9218,13.948,51888.0
2020-03-30 13:35:00,15.99,15.99,15.93,15.96,98424.0,13.948,13.948,13.8957,13.9218,98424.0
2020-03-30 13:40:00,15.96,15.97,15.88,15.92,51844.0,13.9218,13.9306,13.8521,13.887,51844.0
2020-03-30 13:45:00,15.92,15.95,15.9,15.93,43594.0,13.887,13.9131,13.8695,13.8957,43594.0
2020-03-30 13:50:00,15.93,15.94,15.9,15.92,45252.0,13.8957,13.9044,13.8695,13.887,45252.0
2020-03-30 13:55:00,15.91,15.92,15.81,15.81,91336.0,13.8782,13.887,13.791,13.791,91336.0
2020-03-30 14:00:00,15.81,15.84,15.78,15.78,149766.0,13.791,13.8172,13.7648,13.7648,149766.0
2020-03-30 14:05:00,15.78,15.84,15.76,15.8,66624.0,13.7648,13.8172,13.7474,13.7823,66624.0
2020-03-30 14:10:00,15.8,15.8,15.65,15.67,125110.0,13.7823,13.7823,13.6514,13.6689,125110.0
2020-03-30 14:15:00,15.67,15.7,15.6,15.67,78632.0,13.6689,13.695,13.6078,13.6689,78632.0
2020-03-30 14:20:00,15.67,15.67,15.46,15.61,321266.0,13.6689,13.6689,13.4857,13.6165,321266.0
2020-03-30 14:25:00,15.62,15.77,15.6,15.76,67918.0,13.6253,13.7561,13.6078,13.7474,67918.0
2020-03-30 14:30:00,15.75,15.79,15.72,15.74,85506.0,13.7387,13.7736,13.7125,13.7299,85506.0
2020-03-30 14:35:00,15.75,15.84,15.74,15.84,43018.0,13.7387,13.8172,13.7299,13.8172,43018.0
2020-03-30 14:40:00,15.83,15.87,15.8,15.87,40092.0,13.8084,13.8433,13.7823,13.8433,40092.0
2020-03-30 14:45:00,15.88,15.88,15.81,15.87,35804.0,13.8521,13.8521,13.791,13.8433,35804.0
2020-03-30 14:50:00,15.87,15.9,15.84,15.88,51414.0,13.8433,13.8695,13.8172,13.8521,51414.0
2020-03-30 14:55:00,15.88,15.9,15.82,15.83,59438.0,13.8521,13.8695,13.7997,13.8084,59438.0
2020-03-30 15:00:00,15.84,15.88,15.81,15.86,58306.0,13.8172,13.8521,13.791,13.8346,58306.0
2020-03-30 15:05:00,15.86,15.87,15.78,15.83,92112.0,13.8346,13.8433,13.7648,13.8084,92112.0
2020-03-30 15:10:00,15.82,15.87,15.79,15.83,77406.0,13.7997,13.8433,13.7736,13.8084,77406.0
2020-03-30 15:15:00,15.83,15.89,15.78,15.87,239388.0,13.8084,13.8608,13.7648,13.8433,239388.0
2020-03-30 15:20:00,15.88,15.93,15.81,15.83,257074.0,13.8521,13.8957,13.791,13.8084,257074.0
2020-03-30 15:25:00,15.83,15.85,15.72,15.8,195736.0,13.8084,13.8259,13.7125,13.7823,195736.0
2020-03-30 15:30:00,15.81,15.88,15.79,15.81,165928.0,13.791,13.8521,13.7736,13.791,165928.0
2020-03-30 15:35:00,15.81,15.91,15.78,15.91,175504.0,13.791,13.8782,13.7648,13.8782,175504.0
2020-03-30 15:40:00,15.9,15.93,15.86,15.9,144748.0,13.8695,13.8957,13.8346,13.8695,144748.0
2020-03-30 15:45:00,15.9,15.94,15.85,15.85,126244.0,13.8695,13.9044,13.8259,13.8259,126244.0
2020-03-30 15:50:00,15.86,15.99,15.85,15.96,644380.0,13.8346,13.948,13.8259,13.9218,644380.0
2020-03-30 15:55:00,15.96,16.0,15.87,15.9,691004.0,13.9218,13.9567,13.8433,13.8695,691004.0
2020-03-31 09:30:00,15.72,15.91,15.68,15.79,169988.0,13.7125,13.8782,13.6776,13.7736,169988.0
2020-03-31 09:35:00,15.8,15.8,15.65,15.7,99356.0,13.7823,13.7823,13.6514,13.695,99356.0
2020-03-31 09:40:00,15.7,15.72,15.63,15.65,75840.0,13.695,13.7125,13.634,13.6514,75840.0
2020-03-31 09:45:00,15.65,15.75,15.61,15.61,104806.0,13.6514,13.7387,13.6165,13.6165,104806.0
2020-03-31 09:50:00,15.63,15.67,15.54,15.55,109358.0,13.634,13.6689,13.5555,13.5642,109358.0
2020-03-31 09:55:00,15.55,15.61,15.52,15.55,91342.0,13.5642,13.6165,13.538,13.5642,91342.0
2020-03-31 10:00:00,15.56,15.66,15.56,15.59,72686.0,13.5729,13.6602,13.5729,13.5991,72686.0
2020-03-31 10:05:00,15.59,15.66,15.58,15.58,95998.0,13.5991,13.6602,13.5904,13.5904,95998.0
2020-03-31 10:10:00,15.59,15.66,15.57,15.65,98996.0,13.5991,13.6602,13.5817,13.6514,98996.0
2020-03-31 10:15:00,15.65,15.83,15.64,15.83,73488.0,13.6514,13.8084,13.6427,13.8084,73488.0
2020-03-31 10:20:00,15.83,15.92,15.82,15.87,143914.0,13.8084,13.887,13.7997,13.8433,143914.0
2020-03-31 10:25:00,15.86,15.86,15.74,15.81,140582.0,13.8346,13.8346,13.7299,13.791,140582.0
2020-03-31 10:30:00,15.8,15.84,15.79,15.81,47834.0,13.7823,13.8172,13.7736,13.791,47834.0
2020-03-31 10:35:00,15.81,15.94,15.8,15.92,97878.0,13.791,13.9044,13.7823,13.887,97878.0
2020-03-31 10:40:00,15.9,15.91,15.8,15.81,83730.0,13.8695,13.8782,13.7823,13.791,83730.0
2020-03-31 10:45:00,15.8,15.82,15.78,15.8,54544.0,13.7823,13.7997,13.7648,13.7823,54544.0
2020-03-31 10:50:00,15.8,15.83,15.77,15.8,73502.0,13.7823,13.8084,13.7561,13.7823,73502.0
2020-03-31 10:55:00,15.81,15.86,15.77,15.79,75880.0,13.791,13.8346,13.7561,13.7736,75880.0
2020-03-31 11:00:00,15.8,15.84,15.76,15.81,66118.0,13.7823,13.8172,13.7474,13.791,66118.0
2020-03-31 11:05:00,15.81,15.93,15.81,15.92,58748.0,13.791,13.8957,13.791,13.887,58748.0
2020-03-31 11:10:00,15.92,15.95,15.9,15.94,56942.0,13.887,13.9131,13.8695,13.9044,56942.0
2020-03-31 11:15:00,15.94,15.99,15.94,15.95,75424.0,13.9044,13.948,13.9044,13.9131,75424.0
2020-03-31 11:20:00,15.95,15.99,15.93,15.98,53220.0,13.9131,13.948,13.8957,13.9393,53220.0
2020-03-31 11:25:00,15.97,16.09,15.97,16.09,86672.0,13.9306,14.0352,13.9306,14.0352,86672.0
2020-03-31 11:30:00,16.09,16.14,16.08,16.11,68284.0,14.0352,14.0789,14.0265,14.0527,68284.0
2020-03-31 11:35:00,16.12,16.13,16.05,16.07,80066.0,14.0614,14.0701,14.0004,14.0178,80066.0
2020-03-31 11:40:00,16.07,16.09,15.96,16.0,115848.0,14.0178,14.0352,13.9218,13.9567,115848.0
2020-03-31 11:45:00,15.99,16.01,15.96,16.0,49426.0,13.948,13.9655,13.9218,13.9567,49426.0
2020-03-31 11:50:00,16.0,16.02,15.98,15.98,46412.0,13.9567,13.9742,13.9393,13.9393,46412.0
2020-03-31 11:55:00,15.97,16.0,15.96,15.99,80858.0,13.9306,13.9567,13.9218,13.948,80858.0
2020-03-31 12:00:00,15.98,15.99,15.9,15.9,60942.0,13.9393,13.948,13.8695,13.8695,60942.0
2020-03-31 12:05:00,15.9,15.97,15.89,15.96,44690.0,13.8695,13.9306,13.8608,13.9218,44690.0
2020-03-31 12:10:00,15.96,15.97,15.93,15.95,47264.0,13.9218,13.9306,13.8957,13.9131,47264.0
2020-03-31 12:15:00,15.95,15.97,15.93,15.93,40730.0,13.9131,13.9306,13.8957,13.8957,40730.0
2020-03-31 12:20:00,15.93,15.94,15.83,15.84,70070.0,13.8957,13.9044,13.8084,13.8172,70070.0
2020-03-31 12:25:00,15.84,15.86,15.8,15.86,69380.0,13.8172,13.8346,13.7823,13.8346,69380.0
2020-03-31 12:30:00,15.86,15.87,15.81,15.85,52674.0,13.8346,13.8433,13.791,13.8259,52674.0
2020-03-31 12:35:00,15.85,15.85,15.64,15.65,154302.0,13.8259,13.8259,13.6427,13.6514,154302.0
2020-03-31 12:40:00,15.66,15.74,15.65,15.72,80250.0,13.6602,13.7299,13.6514,13.7125,80250.0
2020-03-31 12:45:00,15.72,15.74,15.68,15.72,94764.0,13.7125,13.7299,13.6776,13.7125,94764.0
2020-03-31 12:50:00,15.72,15.79,15.71,15.78,83774.0,13.7125,13.7736,13.7038,13.7648,83774.0
2020-03-31 12:55:00,15.78,15.78,15.67,15.69,118170.0,13.7648,13.7648,13.6689,13.6863,118170.0
2020-03-31 13:00:00,15.69,15.79,15.68,15.73,203054.0,13.6863,13.7736,13.6776,13.7212,203054.0
2020-03-31 13:05:00,15.73,15.76,15.68,15.74,64388.0,13.7212,13.7474,13.6776,13.7299,64388.0
2020-03-31 13:10:00,15.73,15.73,15.69,15.71,43284.0,13.7212,13.7212,13.6863,13.7038,43284.0
2020-03-31 13:15:00,15.71,15.71,15.63,15.69,62450.0,13.7038,13.7038,13.634,13.6863,62450.0
2020-03-31 13:20:00,15.67,15.69,15.58,15.63,67050.0,13.6689,13.6863,13.5904,13.634,67050.0
2020-03-31 13:25:00,15.63,15.65,15.61,15.63,78662.0,13.634,13.6514,13.6165,13.634,78662.0
2020-03-31 13:30:00,15.63,15.72,15.59,15.72,63938.0,13.634,13.7125,13.5991,13.7125,63938.0
2020-03-31 13:35:00,15.72,15.77,15.72,15.72,59868.0,13.7125,13.7561,13.7125,13.7125,59868.0
2020-03-31 13:40:00,15.72,15.76,15.67,15.74,69182.0,13.7125,13.7474,13.6689,13.7299,69182.0
2020-03-31 13:45:00,15.74,15.79,15.74,15.77,39266.0,13.7299,13.7736,13.7299,13.7561,39266.0
2020-03-31 13:50:00,15.76,15.76,15.67,15.67,77966.0,13.7474,13.7474,13.6689,13.6689,77966.0
2020-03-31 13:55:00,15.67,15.74,15.66,15.71,242508.0,13.6689,13.7299,13.6602,13.7038,242508.0
2020-03-31 14:00:00,15.71,15.74,15.7,15.74,91624.0,13.7038,13.7299,13.695,13.7299,91624.0
2020-03-31 14:05:00,15.74,15.76,15.73,15.74,114494.0,13.7299,13.7474,13.7212,13.7299,114494.0
2020-03-31 14:10:00,15.74,15.75,15.69,15.7,65972.0,13.7299,13.7387,13.6863,13.695,65972.0
2020-03-31 14:15:00,15.7,15.74,15.65,15.69,60434.0,13.695,13.7299,13.6514,13.6863,60434.0
2020-03-31 14:20:00,15.69,15.74,15.69,15.73,44228.0,13.6863,13.7299,13.6863,13.7212,44228.0
2020-03-31 14:25:00,15.73,15.75,15.72,15.74,161340.0,13.7212,13.7387,13.7125,13.7299,161340.0
2020-03-31 14:30:00,15.74,15.76,15.72,15.74,133684.0,13.7299,13.7474,13.7125,13.7299,133684.0
2020-03-31 14:35:00,15.74,15.76,15.72,15.74,86940.0,13.7299,13.7474,13.7125,13.7299,86940.0
2020-03-31 14:40:00,15.74,15.75,15.72,15.72,147006.0,13.7299,13.7387,13.7125,13.7125,147006.0
2020-03-31 14:45:00,15.72,15.73,15.67,15.71,86060.0,13.7125,13.7212,13.6689,13.7038,86060.0
2020-03-31 14:50:00,15.71,15.76,15.69,15.72,120636.0,13.7038,13.7474,13.6863,13.7125,120636.0
2020-03-31 14:55:00,15.72,15.74,15.68,15.71,94740.0,13.7125,13.7299,13.6776,13.7038,94740.0
2020-03-31 15:00:00,15.7,15.73,15.67,15.68,154266.0,13.695,13.7212,13.6689,13.6776,154266.0
2020-03-31 15:05:00,15.68,15.71,15.61,15.66,262236.0,13.6776,13.7038,13.6165,13.6602,262236.0
2020-03-31 15:10:00,15.66,15.67,15.56,15.59,118736.0,13.6602,13.6689,13.5729,13.5991,118736.0
2020-03-31 15:15:00,15.58,15.62,15.54,15.55,170940.0,13.5904,13.6253,13.5555,13.5642,170940.0
2020-03-31 15:20:00,15.55,15.56,15.51,15.52,138678.0,13.5642,13.5729,13.5293,13.538,138678.0
2020-03-31 15:25:00,15.53,15.56,15.51,15.51,298672.0,13.5468,13.5729,13.5293,13.5293,298672.0
2020-03-31 15:30:00,15.51,15.58,15.51,15.58,365446.0,13.5293,13.5904,13.5293,13.5904,365446.0
2020-03-31 15:35:00,15.58,15.63,15.54,15.61,198636.0,13.5904,13.634,13.5555,13.6165,198636.0
2020-03-31 15:40:00,15.61,15.65,15.58,15.6,155426.0,13.6165,13.6514,13.5904,13.6078,155426.0
2020-03-31 15:45:00,15.6,15.61,15.48,15.49,277916.0,13.6078,13.6165,13.5031,13.5119,277916.0
2020-03-31 15:50:00,15.49,15.63,15.49,15.61,601576.0,13.5119,13.634,13.5119,13.6165,601576.0
2020-03-31 15:55:00,15.61,15.67,15.58,15.62,839110.0,13.6165,13.6689,13.5904,13.6253,839110.0
2020-04-01 09:30:00,15.05,15.24,14.96,15.06,228760.0,13.1281,13.2938,13.0496,13.1368,228760.0
2020-04-01 09:35:00,15.06,15.11,14.97,15.1,227344.0,13.1368,13.1804,13.0583,13.1717,227344.0
2020-04-01 09:40:00,15.11,15.17,15.07,15.1,96208.0,13.1804,13.2327,13.1455,13.1717,96208.0
2020-04-01 09:45:00,15.11,15.19,15.06,15.19,95412.0,13.1804,13.2502,13.1368,13.2502,95412.0
2020-04-01 09:50:00,15.18,15.21,15.12,15.14,71700.0,13.2415,13.2676,13.1891,13.2066,71700.0
2020-04-01 09:55:00,15.13,15.13,15.03,15.06,91070.0,13.1978,13.1978,13.1106,13.1368,91070.0
2020-04-01 10:00:00,15.09,15.13,15.0,15.1,52396.0,13.1629,13.1978,13.0844,13.1717,52396.0
2020-04-01 10:05:00,15.09,15.24,15.08,15.2,63502.0,13.1629,13.2938,13.1542,13.2589,63502.0
2020-04-01 10:10:00,15.21,15.27,15.19,15.26,40668.0,13.2676,13.32,13.2502,13.3112,40668.0
2020-04-01 10:15:00,15.27,15.31,15.18,15.18,75670.0,13.32,13.3549,13.2415,13.2415,75670.0
2020-04-01 10:20:00,15.19,15.24,15.18,15.21,65504.0,13.2502,13.2938,13.2415,13.2676,65504.0
2020-04-01 10:25:00,15.21,15.3,15.2,15.29,53406.0,13.2676,13.3461,13.2589,13.3374,53406.0
2020-04-01 10:30:00,15.29,15.43,15.27,15.41,55212.0,13.3374,13.4595,13.32,13.4421,55212.0
2020-04-01 10:35:00,15.41,15.45,15.35,15.35,81224.0,13.4421,13.477,13.3897,13.3897,81224.0
2020-04-01 10:40:00,15.35,15.35,15.27,15.27,44464.0,13.3897,13.3897,13.32,13.32,44464.0
2020-04-01 10:45:00,15.27,15.38,15.27,15.38,232028.0,13.32,13.4159,13.32,13.4159,232028.0
2020-04-01 10:50:00,15.37,15.37,15.32,15.33,25550.0,13.4072,13.4072,13.3636,13.3723,25550.0
2020-04-01 10:55:00,15.33,15.34,15.27,15.34,44228.0,13.3723,13.381,13.32,13.381,44228.0
2020-04-01 11:00:00,15.35,15.42,15.35,15.39,94286.0,13.3897,13.4508,13.3897,13.4246,94286.0
2020-04-01 11:05:00,15.38,15.38,15.34,15.34,43816.0,13.4159,13.4159,13.381,13.381,43816.0
2020-04-01 11:10:00,15.34,15.4,15.33,15.36,60462.0,13.381,13.4334,13.3723,13.3985,60462.0
2020-04-01 11:15:00,15.36,15.4,15.31,15.38,33574.0,13.3985,13.4334,13.3549,13.4159,33574.0
2020-04-01 11:20:00,15.38,15.4,15.33,15.37,50846.0,13.4159,13.4334,13.3723,13.4072,50846.0
2020-04-01 11:25:00,15.38,15.4,15.36,15.38,108610.0,13.4159,13.4334,13.3985,13.4159,108610.0
2020-04-01 11:30:00,15.38,15.39,15.31,15.33,127600.0,13.4159,13.4246,13.3549,13.3723,127600.0
2020-04-01 11:35:00,15.33,15.38,15.29,15.3,51276.0,13.3723,13.4159,13.3374,13.3461,51276.0
2020-04-01 11:40:00,15.3,15.3,15.23,15.3,36190.0,13.3461,13.3461,13.2851,13.3461,36190.0
2020-04-01 11:45:00,15.29,15.31,15.24,15.29,44732.0,13.3374,13.3549,13.2938,13.3374,44732.0
2020-04-01 11:50:00,15.29,15.36,15.27,15.33,77764.0,13.3374,13.3985,13.32,13.3723,77764.0
2020-04-01 11:55:00,15.33,15.4,15.33,15.37,34782.0,13.3723,13.4334,13.3723,13.4072,34782.0
2020-04-01 12:00:00,15.36,15.36,15.31,15.32,42976.0,13.3985,13.3985,13.3549,13.3636,42976.0
2020-04-01 12:05:00,15.31,15.36,15.29,15.31,55468.0,13.3549,13.3985,13.3374,13.3549,55468.0
2020-04-01 12:10:00,15.32,15.37,15.31,15.35,61398.0,13.3636,13.4072,13.3549,13.3897,61398.0
2020-04-01 12:15:00,15.34,15.37,15.3,15.32,47878.0,13.381,13.4072,13.3461,13.3636,47878.0
2020-04-01 12:20:00,15.33,15.38,15.31,15.36,80046.0,13.3723,13.4159,13.3549,13.3985,80046.0
2020-04-01 12:25:00,15.36,15.38,15.31,15.36,59164.0,13.3985,13.4159,13.3549,13.3985,59164.0
2020-04-01 12:30:00,15.36,15.41,15.36,15.41,52466.0,13.3985,13.4421,13.3985,13.4421,52466.0
2020-04-01 12:35:00,15.41,15.42,15.36,15.37,55596.0,13.4421,13.4508,13.3985,13.4072,55596.0
2020-04-01 12:40:00,15.38,15.38,15.33,15.35,45934.0,13.4159,13.4159,13.3723,13.3897,45934.0
2020-04-01 12:45:00,15.34,15.38,15.32,15.35,69794.0,13.381,13.4159,13.3636,13.3897,69794.0
2020-04-01 12:50:00,15.35,15.44,15.35,15.44,67516.0,13.3897,13.4683,13.3897,13.4683,67516.0
2020-04-01 12:55:00,15.43,15.46,15.41,15.43,59510.0,13.4595,13.4857,13.4421,13.4595,59510.0
2020-04-01 13:00:00,15.42,15.46,15.37,15.45,63780.0,13.4508,13.4857,13.4072,13.477,63780.0
2020-04-01 13:05:00,15.45,15.46,15.38,15.4,48992.0,13.477,13.4857,13.4159,13.4334,48992.0
2020-04-01 13:10:00,15.4,15.44,15.37,15.39,43882.0,13.4334,13.4683,13.4072,13.4246,43882.0
2020-04-01 13:15:00,15.4,15.42,15.37,15.41,48758.0,13.4334,13.4508,13.4072,13.4421,48758.0
2020-04-01 13:20:00,15.4,15.47,15.4,15.47,48892.0,13.4334,13.4944,13.4334,13.4944,48892.0
2020-04-01 13:25:00,15.47,15.47,15.39,15.43,48062.0,13.4944,13.4944,13.4246,13.4595,48062.0
2020-04-01 13:30:00,15.43,15.43,15.36,15.36,45846.0,13.4595,13.4595,13.3985,13.3985,45846.0
2020-04-01 13:35:00,15.36,15.42,15.35,15.4,64644.0,13.3985,13.4508,13.3897,13.4334,64644.0
2020-04-01 13:40:00,15.4,15.43,15.36,15.41,74452.0,13.4334,13.4595,13.3985,13.4421,74452.0
2020-04-01 13:45:00,15.4,15.45,15.38,15.43,39628.0,13.4334,13.477,13.4159,13.4595,39628.0
2020-04-01 13:50:00,15.42,15.47,15.38,15.45,59406.0,13.4508,13.4944,13.4159,13.477,59406.0
2020-04-01 13:55:00,15.46,15.49,15.43,15.47,40372.0,13.4857,13.5119,13.4595,13.4944,40372.0
2020-04-01 14:00:00,15.47,15.5,15.44,15.47,70374.0,13.4944,13.5206,13.4683,13.4944,70374.0
2020-04-01 14:05:00,15.47,15.49,15.44,15.44,54460.0,13.4944,13.5119,13.4683,13.4683,54460.0
2020-04-01 14:10:00,15.44,15.45,15.39,15.42,48878.0,13.4683,13.477,13.4246,13.4508,48878.0
2020-04-01 14:15:00,15.42,15.42,15.34,15.35,73232.0,13.4508,13.4508,13.381,13.3897,73232.0
2020-04-01 14:20:00,15.36,15.4,15.34,15.35,62698.0,13.3985,13.4334,13.381,13.3897,62698.0
2020-04-01 14:25:00,15.35,15.4,15.35,15.38,35414.0,13.3897,13.4334,13.3897,13.4159,35414.0
2020-04-01 14:30:00,15.37,15.37,15.3,15.31,59736.0,13.4072,13.4072,13.3461,13.3549,59736.0
2020-04-01 14:35:00,15.31,15.36,15.31,15.36,74312.0,13.3549,13.3985,13.3549,13.3985,74312.0
2020-04-01 14:40:00,15.36,15.36,15.33,15.35,104950.0,13.3985,13.3985,13.3723,13.3897,104950.0
2020-04-01 14:45:00,15.35,15.4,15.35,15.36,62382.0,13.3897,13.4334,13.3897,13.3985,62382.0
2020-04-01 14:50:00,15.36,15.37,15.33,15.35,61290.0,13.3985,13.4072,13.3723,13.3897,61290.0
2020-04-01 14:55:00,15.35,15.35,15.25,15.26,71446.0,13.3897,13.3897,13.3025,13.3112,71446.0
2020-04-01 15:00:00,15.26,15.29,15.24,15.25,119970.0,13.3112,13.3374,13.2938,13.3025,119970.0
2020-04-01 15:05:00,15.25,15.27,15.22,15.23,63920.0,13.3025,13.32,13.2763,13.2851,63920.0
2020-04-01 15:10:00,15.23,15.24,15.21,15.22,81262.0,13.2851,13.2938,13.2676,13.2763,81262.0
2020-04-01 15:15:00,15.22,15.26,15.2,15.26,99602.0,13.2763,13.3112,13.2589,13.3112,99602.0
2020-04-01 15:20:00,15.25,15.26,15.17,15.18,82202.0,13.3025,13.3112,13.2327,13.2415,82202.0
2020-04-01 15:25:00,15.17,15.19,15.15,15.19,94092.0,13.2327,13.2502,13.2153,13.2502,94092.0
2020-04-01 15:30:00,15.18,15.22,15.15,15.18,183410.0,13.2415,13.2763,13.2153,13.2415,183410.0
2020-04-01 15:35:00,15.18,15.18,15.04,15.06,207586.0,13.2415,13.2415,13.1193,13.1368,207586.0
2020-04-01 15:40:00,15.06,15.12,15.06,15.12,216144.0,13.1368,13.1891,13.1368,13.1891,216144.0
2020-04-01 15:45:00,15.12,15.29,15.12,15.26,178058.0,13.1891,13.3374,13.1891,13.3112,178058.0
2020-04-01 15:50:00,15.26,15.33,15.21,15.33,314880.0,13.3112,13.3723,13.2676,13.3723,314880.0
2020-04-01 15:55:00,15.33,15.37,15.24,15.29,549734.0,13.3723,13.4072,13.2938,13.3374,549734.0
2020-04-02 09:30:00,15.37,15.4,15.14,15.32,317402.0,13.4072,13.4334,13.2066,13.3636,317402.0
2020-04-02 09:35:00,15.35,15.38,15.27,15.3,105146.0,13.3897,13.4159,13.32,13.3461,105146.0
2020-04-02 09:40:00,15.29,15.35,15.19,15.22,106378.0,13.3374,13.3897,13.2502,13.2763,106378.0
2020-04-02 09:45:00,15.23,15.24,15.15,15.2,110606.0,13.2851,13.2938,13.2153,13.2589,110606.0
2020-04-02 09:50:00,15.19,15.29,15.16,15.18,105604.0,13.2502,13.3374,13.224,13.2415,105604.0
2020-04-02 09:55:00,15.17,15.28,15.17,15.24,97772.0,13.2327,13.3287,13.2327,13.2938,97772.0
2020-04-02 10:00:00,15.24,15.3,15.22,15.26,83984.0,13.2938,13.3461,13.2763,13.3112,83984.0
2020-04-02 10:05:00,15.26,15.31,15.22,15.3,126950.0,13.3112,13.3549,13.2763,13.3461,126950.0
2020-04-02 10:10:00,15.3,15.39,15.29,15.36,85806.0,13.3461,13.4246,13.3374,13.3985,85806.0
2020-04-02 10:15:00,15.37,15.37,15.27,15.32,73636.0,13.4072,13.4072,13.32,13.3636,73636.0
2020-04-02 10:20:00,15.32,15.36,15.3,15.33,118250.0,13.3636,13.3985,13.3461,13.3723,118250.0
2020-04-02 10:25:00,15.31,15.33,15.24,15.31,113572.0,13.3549,13.3723,13.2938,13.3549,113572.0
2020-04-02 10:30:00,15.31,15.37,15.29,15.35,292642.0,13.3549,13.4072,13.3374,13.3897,292642.0
2020-04-02 10:35:00,15.35,15.52,15.34,15.46,811304.0,13.3897,13.538,13.381,13.4857,811304.0
2020-04-02 10:40:00,15.45,15.46,15.4,15.41,217902.0,13.477,13.4857,13.4334,13.4421,217902.0
2020-04-02 10:45:00,15.42,15.46,15.38,15.4,184730.0,13.4508,13.4857,13.4159,13.4334,184730.0
2020-04-02 10:50:00,15.41,15.47,15.4,15.42,414706.0,13.4421,13.4944,13.4334,13.4508,414706.0
2020-04-02 10:55:00,15.42,15.44,15.38,15.43,247652.0,13.4508,13.4683,13.4159,13.4595,247652.0
2020-04-02 11:00:00,15.42,15.45,15.39,15.42,221202.0,13.4508,13.477,13.4246,13.4508,221202.0
2020-04-02 11:05:00,15.44,15.44,15.33,15.34,118300.0,13.4683,13.4683,13.3723,13.381,118300.0
2020-04-02 11:10:00,15.34,15.43,15.33,15.4,151620.0,13.381,13.4595,13.3723,13.4334,151620.0
2020-04-02 11:15:00,15.42,15.56,15.42,15.52,89768.0,13.4508,13.5729,13.4508,13.538,89768.0
2020-04-02 11:20:00,15.51,15.54,15.47,15.51,82688.0,13.5293,13.5555,13.4944,13.5293,82688.0
2020-04-02 11:25:00,15.51,15.51,15.4,15.48,61896.0,13.5293,13.5293,13.4334,13.5031,61896.0
2020-04-02 11:30:00,15.47,15.56,15.46,15.53,45778.0,13.4944,13.5729,13.4857,13.5468,45778.0
2020-04-02 11:35:00,15.53,15.56,15.46,15.49,52836.0,13.5468,13.5729,13.4857,13.5119,52836.0
2020-04-02 11:40:00,15.49,15.53,15.48,15.49,131372.0,13.5119,13.5468,13.5031,13.5119,131372.0
2020-04-02 11:45:00,15.49,15.58,15.47,15.58,57440.0,13.5119,13.5904,13.4944,13.5904,57440.0
2020-04-02 11:50:00,15.58,15.59,15.52,15.56,77208.0,13.5904,13.5991,13.538,13.5729,77208.0
2020-04-02 11:55:00,15.56,15.63,15.56,15.58,57530.0,13.5729,13.634,13.5729,13.5904,57530.0
2020-04-02 12:00:00,15.59,15.6,15.55,15.57,49984.0,13.5991,13.6078,13.5642,13.5817,49984.0
2020-04-02 12:05:00,15.58,15.65,15.58,15.6,50768.0,13.5904,13.6514,13.5904,13.6078,50768.0
2020-04-02 12:10:00,15.59,15.65,15.56,15.63,72466.0,13.5991,13.6514,13.5729,13.634,72466.0
2020-04-02 12:15:00,15.63,15.65,15.6,15.62,68846.0,13.634,13.6514,13.6078,13.6253,68846.0
2020-04-02 12:20:00,15.62,15.65,15.56,15.56,50680.0,13.6253,13.6514,13.5729,13.5729,50680.0
2020-04-02 12:25:00,15.58,15.61,15.56,15.56,39676.0,13.5904,13.6165,13.5729,13.5729,39676.0
2020-04-02 12:30:00,15.58,15.6,15.55,15.56,60894.0,13.5904,13.6078,13.5642,13.5729,60894.0
2020-04-02 12:35:00,15.56,15.59,15.54,15.58,53706.0,13.5729,13.5991,13.5555,13.5904,53706.0
2020-04-02 12:40:00,15.58,15.58,15.54,15.54,39798.0,13.5904,13.5904,13.5555,13.5555,39798.0
2020-04-02 12:45:00,15.54,15.6,15.52,15.59,37650.0,13.5555,13.6078,13.538,13.5991,37650.0
2020-04-02 12:50:00,15.6,15.61,15.56,15.6,34900.0,13.6078,13.6165,13.5729,13.6078,34900.0
2020-04-02 12:55:00,15.6,15.6,15.52,15.54,39306.0,13.6078,13.6078,13.538,13.5555,39306.0
2020-04-02 13:00:00,15.54,15.56,15.49,15.49,60152.0,13.5555,13.5729,13.5119,13.5119,60152.0
2020-04-02 13:05:00,15.49,15.49,15.43,15.43,50110.0,13.5119,13.5119,13.4595,13.4595,50110.0
2020-04-02 13:10:00,15.43,15.44,15.37,15.38,69144.0,13.4595,13.4683,13.4072,13.4159,69144.0
2020-04-02 13:15:00,15.38,15.4,15.35,15.35,60270.0,13.4159,13.4334,13.3897,13.3897,60270.0
2020-04-02 13:20:00,15.35,15.39,15.34,15.37,70244.0,13.3897,13.4246,13.381,13.4072,70244.0
2020-04-02 13:25:00,15.37,15.37,15.28,15.3,66772.0,13.4072,13.4072,13.3287,13.3461,66772.0
2020-04-02 13:30:00,15.3,15.3,15.23,15.28,105034.0,13.3461,13.3461,13.2851,13.3287,105034.0
2020-04-02 13:35:00,15.29,15.31,15.23,15.26,74254.0,13.3374,13.3549,13.2851,13.3112,74254.0
2020-04-02 13:40:00,15.27,15.31,15.26,15.31,77242.0,13.32,13.3549,13.3112,13.3549,77242.0
2020-04-02 13:45:00,15.31,15.34,15.28,15.29,64234.0,13.3549,13.381,13.3287,13.3374,64234.0
2020-04-02 13:50:00,15.28,15.35,15.28,15.34,73170.0,13.3287,13.3897,13.3287,13.381,73170.0
2020-04-02 13:55:00,15.33,15.34,15.27,15.28,124822.0,13.3723,13.381,13.32,13.3287,124822.0
2020-04-02 14:00:00,15.27,15.29,15.22,15.26,69336.0,13.32,13.3374,13.2763,13.3112,69336.0
2020-04-02 14:05:00,15.24,15.27,15.22,15.23,87670.0,13.2938,13.32,13.2763,13.2851,87670.0
2020-04-02 14:10:00,15.23,15.28,15.21,15.27,120600.0,13.2851,13.3287,13.2676,13.32,120600.0
2020-04-02 14:15:00,15.27,15.27,15.09,15.1,127576.0,13.32,13.32,13.1629,13.1717,127576.0
2020-04-02 14:20:00,15.1,15.18,15.09,15.13,102322.0,13.1717,13.2415,13.1629,13.1978,102322.0
2020-04-02 14:25:00,15.13,15.22,15.13,15.21,95134.0,13.1978,13.2763,13.1978,13.2676,95134.0
2020-04-02 14:30:00,15.21,15.25,15.18,15.21,225982.0,13.2676,13.3025,13.2415,13.2676,225982.0
2020-04-02 14:35:00,15.21,15.25,15.15,15.22,79070.0,13.2676,13.3025,13.2153,13.2763,79070.0
2020-04-02 14:40:00,15.22,15.23,15.14,15.14,56518.0,13.2763,13.2851,13.2066,13.2066,56518.0
2020-04-02 14:45:00,15.13,15.22,15.11,15.15,103052.0,13.1978,13.2763,13.1804,13.2153,103052.0
2020-04-02 14:50:00,15.15,15.26,15.13,15.22,129682.0,13.2153,13.3112,13.1978,13.2763,129682.0
2020-04-02 14:55:00,15.22,15.24,15.16,15.2,122672.0,13.2763,13.2938,13.224,13.2589,122672.0
2020-04-02 15:00:00,15.2,15.23,15.15,15.21,135044.0,13.2589,13.2851,13.2153,13.2676,135044.0
2020-04-02 15:05:00,15.21,15.22,15.15,15.22,66058.0,13.2676,13.2763,13.2153,13.2763,66058.0
2020-04-02 15:10:00,15.22,15.23,15.16,15.19,155874.0,13.2763,13.2851,13.224,13.2502,155874.0
2020-04-02 15:15:00,15.19,15.24,15.18,15.22,230886.0,13.2502,13.2938,13.2415,13.2763,230886.0
2020-04-02 15:20:00,15.22,15.24,15.19,15.2,182560.0,13.2763,13.2938,13.2502,13.2589,182560.0
2020-04-02 15:25:00,15.2,15.22,15.14,15.17,131342.0,13.2589,13.2763,13.2066,13.2327,131342.0
2020-04-02 15:30:00,15.17,15.19,15.1,15.15,154506.0,13.2327,13.2502,13.1717,13.2153,154506.0
2020-04-02 15:35:00,15.15,15.19,15.12,15.17,115976.0,13.2153,13.2502,13.1891,13.2327,115976.0
2020-04-02 15:40:00,15.17,15.26,15.15,15.26,171796.0,13.2327,13.3112,13.2153,13.3112,171796.0
2020-04-02 15:45:00,15.26,15.26,15.15,15.2,230200.0,13.3112,13.3112,13.2153,13.2589,230200.0
2020-04-02 15:50:00,15.2,15.31,15.19,15.31,848700.0,13.2589,13.3549,13.2502,13.3549,848700.0
2020-04-02 15:55:00,15.31,15.38,15.25,15.31,821514.0,13.3549,13.4159,13.3025,13.3549,821514.0
2020-04-03 09:30:00,15.25,15.44,15.18,15.31,101542.0,13.3025,13.4683,13.2415,13.3549,101542.0
2020-04-03 09:35:00,15.3,15.45,15.3,15.44,80448.0,13.3461,13.477,13.3461,13.4683,80448.0
2020-04-03 09:40:00,15.42,15.52,15.4,15.47,155646.0,13.4508,13.538,13.4334,13.4944,155646.0
2020-04-03 09:45:00,15.47,15.51,15.4,15.47,155534.0,13.4944,13.5293,13.4334,13.4944,155534.0
2020-04-03 09:50:00,15.49,15.54,15.4,15.45,77078.0,13.5119,13.5555,13.4334,13.477,77078.0
2020-04-03 09:55:00,15.44,15.53,15.44,15.53,92488.0,13.4683,13.5468,13.4683,13.5468,92488.0
2020-04-03 10:00:00,15.53,15.63,15.53,15.55,65634.0,13.5468,13.634,13.5468,13.5642,65634.0
2020-04-03 10:05:00,15.56,15.67,15.56,15.63,78216.0,13.5729,13.6689,13.5729,13.634,78216.0
2020-04-03 10:10:00,15.63,15.63,15.52,15.56,37800.0,13.634,13.634,13.538,13.5729,37800.0
2020-04-03 10:15:00,15.55,15.59,15.52,15.54,57820.0,13.5642,13.5991,13.538,13.5555,57820.0
2020-04-03 10:20:00,15.55,15.6,15.51,15.6,78134.0,13.5642,13.6078,13.5293,13.6078,78134.0
2020-04-03 10:25:00,15.59,15.6,15.54,15.56,44792.0,13.5991,13.6078,13.5555,13.5729,44792.0
2020-04-03 10:30:00,15.56,15.6,15.41,15.42,97806.0,13.5729,13.6078,13.4421,13.4508,97806.0
2020-04-03 10:35:00,15.41,15.44,15.34,15.4,49660.0,13.4421,13.4683,13.381,13.4334,49660.0
2020-04-03 10:40:00,15.42,15.43,15.32,15.38,44920.0,13.4508,13.4595,13.3636,13.4159,44920.0
2020-04-03 10:45:00,15.38,15.41,15.35,15.36,40372.0,13.4159,13.4421,13.3897,13.3985,40372.0
2020-04-03 10:50:00,15.35,15.38,15.25,15.27,284008.0,13.3897,13.4159,13.3025,13.32,284008.0
2020-04-03 10:55:00,15.28,15.37,15.27,15.33,79294.0,13.3287,13.4072,13.32,13.3723,79294.0
2020-04-03 11:00:00,15.33,15.4,15.28,15.31,105794.0,13.3723,13.4334,13.3287,13.3549,105794.0
2020-04-03 11:05:00,15.3,15.3,15.21,15.22,84214.0,13.3461,13.3461,13.2676,13.2763,84214.0
2020-04-03 11:10:00,15.21,15.22,15.16,15.18,50580.0,13.2676,13.2763,13.224,13.2415,50580.0
2020-04-03 11:15:00,15.17,15.22,15.15,15.19,65682.0,13.2327,13.2763,13.2153,13.2502,65682.0
2020-04-03 11:20:00,15.2,15.22,15.1,15.1,52008.0,13.2589,13.2763,13.1717,13.1717,52008.0
2020-04-03 11:25:00,15.11,15.17,15.06,15.09,103030.0,13.1804,13.2327,13.1368,13.1629,103030.0
2020-04-03 11:30:00,15.09,15.13,15.06,15.13,93150.0,13.1629,13.1978,13.1368,13.1978,93150.0
2020-04-03 11:35:00,15.13,15.15,15.05,15.13,80544.0,13.1978,13.2153,13.1281,13.1978,80544.0
2020-04-03 11:40:00,15.14,15.18,15.11,15.12,45442.0,13.2066,13.2415,13.1804,13.1891,45442.0
2020-04-03 11:45:00,15.12,15.12,15.05,15.08,49562.0,13.1891,13.1891,13.1281,13.1542,49562.0
2020-04-03 11:50:00,15.09,15.13,15.06,15.12,52490.0,13.1629,13.1978,13.1368,13.1891,52490.0
2020-04-03 11:55:00,15.12,15.13,15.11,15.13,86302.0,13.1891,13.1978,13.1804,13.1978,86302.0
2020-04-03 12:00:00,15.13,15.19,15.13,15.19,61012.0,13.1978,13.2502,13.1978,13.2502,61012.0
2020-04-03 12:05:00,15.2,15.2,15.14,15.19,82230.0,13.2589,13.2589,13.2066,13.2502,82230.0
2020-04-03 12:10:00,15.2,15.2,15.1,15.13,47204.0,13.2589,13.2589,13.1717,13.1978,47204.0
2020-04-03 12:15:00,15.13,15.15,15.08,15.11,45756.0,13.1978,13.2153,13.1542,13.1804,45756.0
2020-04-03 12:20:00,15.11,15.11,15.06,15.06,68644.0,13.1804,13.1804,13.1368,13.1368,68644.0
2020-04-03 12:25:00,15.06,15.08,15.04,15.08,42030.0,13.1368,13.1542,13.1193,13.1542,42030.0
2020-04-03 12:30:00,15.07,15.11,15.04,15.05,114002.0,13.1455,13.1804,13.1193,13.1281,114002.0
2020-04-03 12:35:00,15.06,15.15,15.05,15.15,94044.0,13.1368,13.2153,13.1281,13.2153,94044.0
2020-04-03 12:40:00,15.15,15.2,15.11,15.17,227446.0,13.2153,13.2589,13.1804,13.2327,227446.0
2020-04-03 12:45:00,15.18,15.18,15.11,15.12,50900.0,13.2415,13.2415,13.1804,13.1891,50900.0
2020-04-03 12:50:00,15.12,15.21,15.12,15.2,51876.0,13.1891,13.2676,13.1891,13.2589,51876.0
2020-04-03 12:55:00,15.2,15.24,15.19,15.21,85896.0,13.2589,13.2938,13.2502,13.2676,85896.0
2020-04-03 13:00:00,15.22,15.22,15.17,15.18,75908.0,13.2763,13.2763,13.2327,13.2415,75908.0
2020-04-03 13:05:00,15.18,15.25,15.18,15.21,72778.0,13.2415,13.3025,13.2415,13.2676,72778.0
2020-04-03 13:10:00,15.21,15.21,15.15,15.17,24832.0,13.2676,13.2676,13.2153,13.2327,24832.0
2020-04-03 13:15:00,15.17,15.19,15.15,15.18,55112.0,13.2327,13.2502,13.2153,13.2415,55112.0
2020-04-03 13:20:00,15.18,15.18,15.13,15.15,31604.0,13.2415,13.2415,13.1978,13.2153,31604.0
2020-04-03 13:25:00,15.15,15.15,15.11,15.14,27768.0,13.2153,13.2153,13.1804,13.2066,27768.0
2020-04-03 13:30:00,15.14,15.15,15.1,15.11,46374.0,13.2066,13.2153,13.1717,13.1804,46374.0
2020-04-03 13:35:00,15.11,15.15,15.1,15.12,41764.0,13.1804,13.2153,13.1717,13.1891,41764.0
2020-04-03 13:40:00,15.12,15.14,15.1,15.13,34348.0,13.1891,13.2066,13.1717,13.1978,34348.0
2020-04-03 13:45:00,15.13,15.2,15.13,15.17,45050.0,13.1978,13.2589,13.1978,13.2327,45050.0
2020-04-03 13:50:00,15.18,15.18,15.12,15.13,62382.0,13.2415,13.2415,13.1891,13.1978,62382.0
2020-04-03 13:55:00,15.13,15.13,15.07,15.1,54284.0,13.1978,13.1978,13.1455,13.1717,54284.0
2020-04-03 14:00:00,15.1,15.11,15.04,15.06,103144.0,13.1717,13.1804,13.1193,13.1368,103144.0
2020-04-03 14:05:00,15.05,15.06,15.01,15.02,107308.0,13.1281,13.1368,13.0932,13.1019,107308.0
2020-04-03 14:10:00,15.02,15.04,15.0,15.03,56888.0,13.1019,13.1193,13.0844,13.1106,56888.0
2020-04-03 14:15:00,15.03,15.09,15.03,15.07,52792.0,13.1106,13.1629,13.1106,13.1455,52792.0
2020-04-03 14:20:00,15.06,15.12,15.05,15.07,64924.0,13.1368,13.1891,13.1281,13.1455,64924.0
2020-04-03 14:25:00,15.08,15.13,15.06,15.13,67850.0,13.1542,13.1978,13.1368,13.1978,67850.0
2020-04-03 14:30:00,15.12,15.13,15.08,15.1,41508.0,13.1891,13.1978,13.1542,13.1717,41508.0
2020-04-03 14:35:00,15.1,15.13,15.09,15.09,40416.0,13.1717,13.1978,13.1629,13.1629,40416.0
2020-04-03 14:40:00,15.1,15.13,15.05,15.06,51378.0,13.1717,13.1978,13.1281,13.1368,51378.0
2020-04-03 14:45:00,15.07,15.13,15.07,15.13,43548.0,13.1455,13.1978,13.1455,13.1978,43548.0
2020-04-03 14:50:00,15.12,15.19,15.12,15.14,84798.0,13.1891,13.2502,13.1891,13.2066,84798.0
2020-04-03 14:55:00,15.14,15.21,15.14,15.2,44796.0,13.2066,13.2676,13.2066,13.2589,44796.0
2020-04-03 15:00:00,15.21,15.22,15.1,15.11,52528.0,13.2676,13.2763,13.1717,13.1804,52528.0
2020-04-03 15:05:00,15.11,15.2,15.09,15.2,103298.0,13.1804,13.2589,13.1629,13.2589,103298.0
2020-04-03 15:10:00,15.2,15.24,15.15,15.2,243220.0,13.2589,13.2938,13.2153,13.2589,243220.0
2020-04-03 15:15:00,15.2,15.26,15.17,15.21,98162.0,13.2589,13.3112,13.2327,13.2676,98162.0
2020-04-03 15:20:00,15.21,15.22,15.12,15.13,69404.0,13.2676,13.2763,13.1891,13.1978,69404.0
2020-04-03 15:25:00,15.13,15.15,15.1,15.14,120332.0,13.1978,13.2153,13.1717,13.2066,120332.0
2020-04-03 15:30:00,15.13,15.2,15.13,15.16,72486.0,13.1978,13.2589,13.1978,13.224,72486.0
2020-04-03 15:35:00,15.17,15.19,15.1,15.11,127280.0,13.2327,13.2502,13.1717,13.1804,127280.0
2020-04-03 15:40:00,15.11,15.13,15.06,15.11,118574.0,13.1804,13.1978,13.1368,13.1804,118574.0
2020-04-03 15:45:00,15.11,15.24,15.1,15.18,213800.0,13.1804,13.2938,13.1717,13.2415,213800.0
2020-04-03 15:50:00,15.18,15.28,15.18,15.24,302996.0,13.2415,13.3287,13.2415,13.2938,302996.0
2020-04-03 15:55:00,15.24,15.27,15.17,15.23,356140.0,13.2938,13.32,13.2327,13.2851,356140.0
2020-04-06 09:30:00,15.72,15.86,15.57,15.69,356538.0,13.7125,13.8346,13.5817,13.6863,356538.0
2020-04-06 09:35:00,15.67,15.85,15.67,15.79,105286.0,13.6689,13.8259,13.6689,13.7736,105286.0
2020-04-06 09:40:00,15.79,15.88,15.76,15.79,91206.0,13.7736,13.8521,13.7474,13.7736,91206.0
2020-04-06 09:45:00,15.81,15.85,15.76,15.76,148324.0,13.791,13.8259,13.7474,13.7474,148324.0
2020-04-06 09:50:00,15.76,15.8,15.69,15.76,147776.0,13.7474,13.7823,13.6863,13.7474,147776.0
2020-04-06 09:55:00,15.77,15.87,15.75,15.84,125904.0,13.7561,13.8433,13.7387,13.8172,125904.0
2020-04-06 10:00:00,15.83,15.94,15.82,15.85,100324.0,13.8084,13.9044,13.7997,13.8259,100324.0
2020-04-06 10:05:00,15.86,15.9,15.78,15.84,89204.0,13.8346,13.8695,13.7648,13.8172,89204.0
2020-04-06 10:10:00,15.83,15.85,15.72,15.72,72748.0,13.8084,13.8259,13.7125,13.7125,72748.0
2020-04-06 10:15:00,15.73,15.79,15.73,15.79,62336.0,13.7212,13.7736,13.7212,13.7736,62336.0
2020-04-06 10:20:00,15.79,15.83,15.74,15.75,69396.0,13.7736,13.8084,13.7299,13.7387,69396.0
2020-04-06 10:25:00,15.75,15.77,15.66,15.67,83674.0,13.7387,13.7561,13.6602,13.6689,83674.0
2020-04-06 10:30:00,15.68,15.74,15.56,15.69,133086.0,13.6776,13.7299,13.5729,13.6863,133086.0
2020-04-06 10:35:00,15.69,15.8,15.68,15.74,77658.0,13.6863,13.7823,13.6776,13.7299,77658.0
2020-04-06 10:40:00,15.74,15.74,15.68,15.71,63558.0,13.7299,13.7299,13.6776,13.7038,63558.0
2020-04-06 10:45:00,15.73,15.74,15.69,15.72,53410.0,13.7212,13.7299,13.6863,13.7125,53410.0
2020-04-06 10:50:00,15.72,15.8,15.69,15.78,157476.0,13.7125,13.7823,13.6863,13.7648,157476.0
2020-04-06 10:55:00,15.78,15.83,15.75,15.79,45884.0,13.7648,13.8084,13.7387,13.7736,45884.0
2020-04-06 11:00:00,15.79,15.84,15.76,15.82,39024.0,13.7736,13.8172,13.7474,13.7997,39024.0
2020-04-06 11:05:00,15.83,15.84,15.78,15.79,45428.0,13.8084,13.8172,13.7648,13.7736,45428.0
2020-04-06 11:10:00,15.8,15.81,15.77,15.77,24584.0,13.7823,13.791,13.7561,13.7561,24584.0
2020-04-06 11:15:00,15.77,15.81,15.74,15.76,25276.0,13.7561,13.791,13.7299,13.7474,25276.0
2020-04-06 11:20:00,15.74,15.76,15.72,15.74,26808.0,13.7299,13.7474,13.7125,13.7299,26808.0
2020-04-06 11:25:00,15.74,15.8,15.73,15.79,50092.0,13.7299,13.7823,13.7212,13.7736,50092.0
2020-04-06 11:30:00,15.79,15.8,15.75,15.78,56572.0,13.7736,13.7823,13.7387,13.7648,56572.0
2020-04-06 11:35:00,15.78,15.82,15.74,15.81,36262.0,13.7648,13.7997,13.7299,13.791,36262.0
2020-04-06 11:40:00,15.81,15.85,15.8,15.84,44870.0,13.791,13.8259,13.7823,13.8172,44870.0
2020-04-06 11:45:00,15.84,15.87,15.81,15.85,39572.0,13.8172,13.8433,13.791,13.8259,39572.0
2020-04-06 11:50:00,15.85,15.88,15.84,15.86,41488.0,13.8259,13.8521,13.8172,13.8346,41488.0
2020-04-06 11:55:00,15.86,15.86,15.81,15.86,33204.0,13.8346,13.8346,13.791,13.8346,33204.0
2020-04-06 12:00:00,15.86,15.88,15.83,15.87,40706.0,13.8346,13.8521,13.8084,13.8433,40706.0
2020-04-06 12:05:00,15.88,15.89,15.84,15.88,34748.0,13.8521,13.8608,13.8172,13.8521,34748.0
2020-04-06 12:10:00,15.88,15.9,15.85,15.9,36108.0,13.8521,13.8695,13.8259,13.8695,36108.0
2020-04-06 12:15:00,15.89,15.91,15.86,15.91,42182.0,13.8608,13.8782,13.8346,13.8782,42182.0
2020-04-06 12:20:00,15.92,16.04,15.92,16.03,131056.0,13.887,13.9916,13.887,13.9829,131056.0
2020-04-06 12:25:00,16.03,16.04,16.0,16.03,43442.0,13.9829,13.9916,13.9567,13.9829,43442.0
2020-04-06 12:30:00,16.02,16.05,16.01,16.05,51736.0,13.9742,14.0004,13.9655,14.0004,51736.0
2020-04-06 12:35:00,16.04,16.07,16.02,16.05,39266.0,13.9916,14.0178,13.9742,14.0004,39266.0
2020-04-06 12:40:00,16.04,16.06,16.03,16.05,23642.0,13.9916,14.0091,13.9829,14.0004,23642.0
2020-04-06 12:45:00,16.04,16.06,16.01,16.03,26884.0,13.9916,14.0091,13.9655,13.9829,26884.0
2020-04-06 12:50:00,16.02,16.04,16.0,16.03,31646.0,13.9742,13.9916,13.9567,13.9829,31646.0
2020-04-06 12:55:00,16.03,16.06,16.02,16.06,28656.0,13.9829,14.0091,13.9742,14.0091,28656.0
2020-04-06 13:00:00,16.06,16.07,16.02,16.03,47496.0,14.0091,14.0178,13.9742,13.9829,47496.0
2020-04-06 13:05:00,16.03,16.05,16.02,16.05,16198.0,13.9829,14.0004,13.9742,14.0004,16198.0
2020-04-06 13:10:00,16.04,16.07,16.02,16.04,23428.0,13.9916,14.0178,13.9742,13.9916,23428.0
2020-04-06 13:15:00,16.03,16.04,15.99,15.99,46988.0,13.9829,13.9916,13.948,13.948,46988.0
2020-04-06 13:20:00,15.99,15.99,15.97,15.97,56358.0,13.948,13.948,13.9306,13.9306,56358.0
2020-04-06 13:25:00,15.97,15.98,15.95,15.96,69280.0,13.9306,13.9393,13.9131,13.9218,69280.0
2020-04-06 13:30:00,15.97,15.99,15.95,15.99,41986.0,13.9306,13.948,13.9131,13.948,41986.0
2020-04-06 13:35:00,15.99,16.03,15.99,16.02,42474.0,13.948,13.9829,13.948,13.9742,42474.0
2020-04-06 13:40:00,16.02,16.05,16.02,16.03,24202.0,13.9742,14.0004,13.9742,13.9829,24202.0
2020-04-06 13:45:00,16.03,16.09,16.02,16.07,61504.0,13.9829,14.0352,13.9742,14.0178,61504.0
2020-04-06 13:50:00,16.07,16.07,16.04,16.05,31986.0,14.0178,14.0178,13.9916,14.0004,31986.0
2020-04-06 13:55:00,16.04,16.05,16.02,16.03,41428.0,13.9916,14.0004,13.9742,13.9829,41428.0
2020-04-06 14:00:00,16.03,16.03,15.98,16.0,50626.0,13.9829,13.9829,13.9393,13.9567,50626.0
2020-04-06 14:05:00,16.0,16.0,15.94,15.96,41994.0,13.9567,13.9567,13.9044,13.9218,41994.0
2020-04-06 14:10:00,15.96,15.97,15.94,15.94,34478.0,13.9218,13.9306,13.9044,13.9044,34478.0
2020-04-06 14:15:00,15.95,15.96,15.93,15.96,35966.0,13.9131,13.9218,13.8957,13.9218,35966.0
2020-04-06 14:20:00,15.95,15.97,15.93,15.97,52172.0,13.9131,13.9306,13.8957,13.9306,52172.0
2020-04-06 14:25:00,15.97,15.97,15.95,15.97,88020.0,13.9306,13.9306,13.9131,13.9306,88020.0
2020-04-06 14:30:00,15.97,15.99,15.93,15.96,36458.0,13.9306,13.948,13.8957,13.9218,36458.0
2020-04-06 14:35:00,15.96,15.99,15.96,15.98,30964.0,13.9218,13.948,13.9218,13.9393,30964.0
2020-04-06 14:40:00,15.98,16.0,15.96,15.99,41156.0,13.9393,13.9567,13.9218,13.948,41156.0
2020-04-06 14:45:00,15.99,16.05,15.97,16.05,40264.0,13.948,14.0004,13.9306,14.0004,40264.0
2020-04-06 14:50:00,16.04,16.04,15.99,15.99,62816.0,13.9916,13.9916,13.948,13.948,62816.0
2020-04-06 14:55:00,15.99,16.02,15.98,15.98,70304.0,13.948,13.9742,13.9393,13.9393,70304.0
2020-04-06 15:00:00,15.97,16.0,15.96,15.99,68862.0,13.9306,13.9567,13.9218,13.948,68862.0
2020-04-06 15:05:00,15.99,16.02,15.99,16.0,100990.0,13.948,13.9742,13.948,13.9567,100990.0
2020-04-06 15:10:00,16.01,16.03,15.97,16.0,75144.0,13.9655,13.9829,13.9306,13.9567,75144.0
2020-04-06 15:15:00,16.0,16.04,15.97,15.97,75996.0,13.9567,13.9916,13.9306,13.9306,75996.0
2020-04-06 15:20:00,15.97,15.99,15.95,15.98,447006.0,13.9306,13.948,13.9131,13.9393,447006.0
2020-04-06 15:25:00,15.98,15.99,15.95,15.96,247134.0,13.9393,13.948,13.9131,13.9218,247134.0
2020-04-06 15:30:00,15.96,15.96,15.91,15.92,523058.0,13.9218,13.9218,13.8782,13.887,523058.0
2020-04-06 15:35:00,15.92,15.94,15.9,15.92,125780.0,13.887,13.9044,13.8695,13.887,125780.0
2020-04-06 15:40:00,15.92,15.94,15.9,15.92,214816.0,13.887,13.9044,13.8695,13.887,214816.0
2020-04-06 15:45:00,15.93,15.93,15.86,15.92,864332.0,13.8957,13.8957,13.8346,13.887,864332.0
2020-04-06 15:50:00,15.92,16.11,15.91,16.11,831656.0,13.887,14.0527,13.8782,14.0527,831656.0
2020-04-06 15:55:00,16.11,16.16,16.06,16.09,973172.0,14.0527,14.0963,14.0091,14.0352,973172.0
2020-04-07 09:30:00,15.99,16.83,15.99,16.75,743566.0,13.948,14.6807,13.948,14.611,743566.0
2020-04-07 09:35:00,16.74,16.75,16.43,16.48,198300.0,14.6022,14.611,14.3318,14.3754,198300.0
2020-04-07 09:40:00,16.48,16.56,16.45,16.54,148790.0,14.3754,14.4452,14.3493,14.4278,148790.0
2020-04-07 09:45:00,16.57,16.61,16.41,16.43,159328.0,14.4539,14.4888,14.3144,14.3318,159328.0
2020-04-07 09:50:00,16.43,16.58,16.43,16.57,296988.0,14.3318,14.4627,14.3318,14.4539,296988.0
2020-04-07 09:55:00,16.57,16.61,16.47,16.51,166788.0,14.4539,14.4888,14.3667,14.4016,166788.0
2020-04-07 10:00:00,16.52,16.61,16.36,16.39,175954.0,14.4103,14.4888,14.2708,14.2969,175954.0
2020-04-07 10:05:00,16.39,16.43,16.25,16.28,230232.0,14.2969,14.3318,14.1748,14.201,230232.0
2020-04-07 10:10:00,16.28,16.32,16.15,16.23,299826.0,14.201,14.2359,14.0876,14.1574,299826.0
2020-04-07 10:15:00,16.23,16.31,16.13,16.29,127966.0,14.1574,14.2272,14.0701,14.2097,127966.0
2020-04-07 10:20:00,16.28,16.33,16.17,16.17,136808.0,14.201,14.2446,14.105,14.105,136808.0
2020-04-07 10:25:00,16.15,16.2,16.11,16.19,238120.0,14.0876,14.1312,14.0527,14.1225,238120.0
2020-04-07 10:30:00,16.18,16.33,16.18,16.31,159160.0,14.1138,14.2446,14.1138,14.2272,159160.0
2020-04-07 10:35:00,16.3,16.3,16.17,16.25,104910.0,14.2184,14.2184,14.105,14.1748,104910.0
2020-04-07 10:40:00,16.25,16.25,16.19,16.21,74258.0,14.1748,14.1748,14.1225,14.1399,74258.0
2020-04-07 10:45:00,16.21,16.25,16.14,16.15,110984.0,14.1399,14.1748,14.0789,14.0876,110984.0
2020-04-07 10:50:00,16.15,16.23,16.14,16.15,95910.0,14.0876,14.1574,14.0789,14.0876,95910.0
2020-04-07 10:55:00,16.15,16.24,16.15,16.2,172920.0,14.0876,14.1661,14.0876,14.1312,172920.0
2020-04-07 11:00:00,16.19,16.21,16.11,16.14,166676.0,14.1225,14.1399,14.0527,14.0789,166676.0
2020-04-07 11:05:00,16.15,16.22,16.1,16.22,104908.0,14.0876,14.1486,14.044,14.1486,104908.0
2020-04-07 11:10:00,16.22,16.27,16.21,16.25,98620.0,14.1486,14.1923,14.1399,14.1748,98620.0
2020-04-07 11:15:00,16.25,16.3,16.23,16.25,124586.0,14.1748,14.2184,14.1574,14.1748,124586.0
2020-04-07 11:20:00,16.27,16.27,16.21,16.27,74186.0,14.1923,14.1923,14.1399,14.1923,74186.0
2020-04-07 11:25:00,16.27,16.27,16.21,16.25,123764.0,14.1923,14.1923,14.1399,14.1748,123764.0
2020-04-07 11:30:00,16.25,16.33,16.25,16.29,100562.0,14.1748,14.2446,14.1748,14.2097,100562.0
2020-04-07 11:35:00,16.28,16.38,16.27,16.36,145818.0,14.201,14.2882,14.1923,14.2708,145818.0
2020-04-07 11:40:00,16.36,16.4,16.33,16.36,70736.0,14.2708,14.3057,14.2446,14.2708,70736.0
2020-04-07 11:45:00,16.36,16.41,16.33,16.35,93228.0,14.2708,14.3144,14.2446,14.262,93228.0
2020-04-07 11:50:00,16.35,16.35,16.27,16.29,57628.0,14.262,14.262,14.1923,14.2097,57628.0
2020-04-07 11:55:00,16.28,16.28,16.18,16.22,65418.0,14.201,14.201,14.1138,14.1486,65418.0
2020-04-07 12:00:00,16.23,16.27,16.22,16.24,50900.0,14.1574,14.1923,14.1486,14.1661,50900.0
2020-04-07 12:05:00,16.24,16.36,16.23,16.36,41068.0,14.1661,14.2708,14.1574,14.2708,41068.0
2020-04-07 12:10:00,16.36,16.36,16.3,16.33,33232.0,14.2708,14.2708,14.2184,14.2446,33232.0
2020-04-07 12:15:00,16.33,16.39,16.32,16.38,53590.0,14.2446,14.2969,14.2359,14.2882,53590.0
2020-04-07 12:20:00,16.38,16.42,16.33,16.33,49356.0,14.2882,14.3231,14.2446,14.2446,49356.0
2020-04-07 12:25:00,16.33,16.43,16.33,16.42,66026.0,14.2446,14.3318,14.2446,14.3231,66026.0
2020-04-07 12:30:00,16.42,16.43,16.35,16.37,48740.0,14.3231,14.3318,14.262,14.2795,48740.0
2020-04-07 12:35:00,16.38,16.43,16.36,16.39,48660.0,14.2882,14.3318,14.2708,14.2969,48660.0
2020-04-07 12:40:00,16.39,16.42,16.36,16.41,33870.0,14.2969,14.3231,14.2708,14.3144,33870.0
2020-04-07 12:45:00,16.41,16.43,16.39,16.42,48610.0,14.3144,14.3318,14.2969,14.3231,48610.0
2020-04-07 12:50:00,16.42,16.42,16.35,16.36,224504.0,14.3231,14.3231,14.262,14.2708,224504.0
2020-04-07 12:55:00,16.36,16.39,16.31,16.33,58976.0,14.2708,14.2969,14.2272,14.2446,58976.0
2020-04-07 13:00:00,16.33,16.35,16.29,16.32,75024.0,14.2446,14.262,14.2097,14.2359,75024.0
2020-04-07 13:05:00,16.33,16.34,16.29,16.3,60718.0,14.2446,14.2533,14.2097,14.2184,60718.0
2020-04-07 13:10:00,16.3,16.33,16.26,16.31,83886.0,14.2184,14.2446,14.1835,14.2272,83886.0
2020-04-07 13:15:00,16.31,16.32,16.27,16.29,67198.0,14.2272,14.2359,14.1923,14.2097,67198.0
2020-04-07 13:20:00,16.3,16.3,16.21,16.21,131442.0,14.2184,14.2184,14.1399,14.1399,131442.0
2020-04-07 13:25:00,16.21,16.23,16.18,16.23,79688.0,14.1399,14.1574,14.1138,14.1574,79688.0
2020-04-07 13:30:00,16.25,16.25,16.19,16.2,61366.0,14.1748,14.1748,14.1225,14.1312,61366.0
2020-04-07 13:35:00,16.2,16.21,16.16,16.16,125782.0,14.1312,14.1399,14.0963,14.0963,125782.0
2020-04-07 13:40:00,16.16,16.21,16.13,16.15,147908.0,14.0963,14.1399,14.0701,14.0876,147908.0
2020-04-07 13:45:00,16.15,16.2,16.15,16.19,73124.0,14.0876,14.1312,14.0876,14.1225,73124.0
2020-04-07 13:50:00,16.18,16.19,16.15,16.16,72530.0,14.1138,14.1225,14.0876,14.0963,72530.0
2020-04-07 13:55:00,16.15,16.16,16.12,16.14,117524.0,14.0876,14.0963,14.0614,14.0789,117524.0
2020-04-07 14:00:00,16.14,16.14,16.11,16.13,44094.0,14.0789,14.0789,14.0527,14.0701,44094.0
2020-04-07 14:05:00,16.14,16.16,16.09,16.15,76370.0,14.0789,14.0963,14.0352,14.0876,76370.0
2020-04-07 14:10:00,16.15,16.18,16.13,16.14,95184.0,14.0876,14.1138,14.0701,14.0789,95184.0
2020-04-07 14:15:00,16.14,16.16,16.09,16.1,45490.0,14.0789,14.0963,14.0352,14.044,45490.0
2020-04-07 14:20:00,16.1,16.16,16.09,16.14,129398.0,14.044,14.0963,14.0352,14.0789,129398.0
2020-04-07 14:25:00,16.14,16.18,16.1,16.11,200982.0,14.0789,14.1138,14.044,14.0527,200982.0
2020-04-07 14:30:00,16.11,16.18,16.09,16.18,61878.0,14.0527,14.1138,14.0352,14.1138,61878.0
2020-04-07 14:35:00,16.17,16.18,16.14,16.14,87992.0,14.105,14.1138,14.0789,14.0789,87992.0
2020-04-07 14:40:00,16.14,16.15,16.08,16.1,90356.0,14.0789,14.0876,14.0265,14.044,90356.0
2020-04-07 14:45:00,16.1,16.14,16.09,16.1,78772.0,14.044,14.0789,14.0352,14.044,78772.0
2020-04-07 14:50:00,16.09,16.1,16.03,16.05,67304.0,14.0352,14.044,13.9829,14.0004,67304.0
2020-04-07 14:55:00,16.05,16.07,16.02,16.07,62380.0,14.0004,14.0178,13.9742,14.0178,62380.0
2020-04-07 15:00:00,16.07,16.13,16.06,16.11,113482.0,14.0178,14.0701,14.0091,14.0527,113482.0
2020-04-07 15:05:00,16.11,16.15,16.07,16.15,87926.0,14.0527,14.0876,14.0178,14.0876,87926.0
2020-04-07 15:10:00,16.15,16.18,16.11,16.16,70250.0,14.0876,14.1138,14.0527,14.0963,70250.0
2020-04-07 15:15:00,16.15,16.16,16.08,16.08,89090.0,14.0876,14.0963,14.0265,14.0265,89090.0
2020-04-07 15:20:00,16.08,16.1,15.99,16.0,134634.0,14.0265,14.044,13.948,13.9567,134634.0
2020-04-07 15:25:00,16.0,16.09,16.0,16.04,129590.0,13.9567,14.0352,13.9567,13.9916,129590.0
2020-04-07 15:30:00,16.04,16.08,15.97,16.04,177734.0,13.9916,14.0265,13.9306,13.9916,177734.0
2020-04-07 15:35:00,16.04,16.13,16.04,16.11,124670.0,13.9916,14.0701,13.9916,14.0527,124670.0
2020-04-07 15:40:00,16.12,16.18,16.11,16.18,89194.0,14.0614,14.1138,14.0527,14.1138,89194.0
2020-04-07 15:45:00,16.18,16.28,16.17,16.28,170816.0,14.1138,14.201,14.105,14.201,170816.0
2020-04-07 15:50:00,16.28,16.29,15.98,16.07,379688.0,14.201,14.2097,13.9393,14.0178,379688.0
2020-04-07 15:55:00,16.07,16.1,15.98,16.0,332090.0,14.0178,14.044,13.9393,13.9567,332090.0
2020-04-08 09:30:00,16.21,16.23,16.01,16.2,204060.0,14.1399,14.1574,13.9655,14.1312,204060.0
2020-04-08 09:35:00,16.18,16.22,16.05,16.13,176570.0,14.1138,14.1486,14.0004,14.0701,176570.0
2020-04-08 09:40:00,16.14,16.21,16.11,16.17,92628.0,14.0789,14.1399,14.0527,14.105,92628.0
2020-04-08 09:45:00,16.18,16.2,15.99,15.99,109752.0,14.1138,14.1312,13.948,13.948,109752.0
2020-04-08 09:50:00,15.99,16.03,15.95,15.97,159956.0,13.948,13.9829,13.9131,13.9306,159956.0
2020-04-08 09:55:00,15.97,16.02,15.93,15.97,68138.0,13.9306,13.9742,13.8957,13.9306,68138.0
2020-04-08 10:00:00,15.97,16.0,15.89,15.89,98872.0,13.9306,13.9567,13.8608,13.8608,98872.0
2020-04-08 10:05:00,15.9,15.91,15.82,15.87,91676.0,13.8695,13.8782,13.7997,13.8433,91676.0
2020-04-08 10:10:00,15.87,15.96,15.86,15.9,97670.0,13.8433,13.9218,13.8346,13.8695,97670.0
2020-04-08 10:15:00,15.9,15.94,15.89,15.93,78804.0,13.8695,13.9044,13.8608,13.8957,78804.0
2020-04-08 10:20:00,15.93,15.93,15.88,15.89,53134.0,13.8957,13.8957,13.8521,13.8608,53134.0
2020-04-08 10:25:00,15.88,15.95,15.88,15.9,52140.0,13.8521,13.9131,13.8521,13.8695,52140.0
2020-04-08 10:30:00,15.91,15.97,15.87,15.97,64814.0,13.8782,13.9306,13.8433,13.9306,64814.0
2020-04-08 10:35:00,15.97,15.97,15.92,15.94,89132.0,13.9306,13.9306,13.887,13.9044,89132.0
2020-04-08 10:40:00,15.95,15.97,15.88,15.92,47690.0,13.9131,13.9306,13.8521,13.887,47690.0
2020-04-08 10:45:00,15.91,15.94,15.87,15.9,99018.0,13.8782,13.9044,13.8433,13.8695,99018.0
2020-04-08 10:50:00,15.9,15.97,15.9,15.96,31180.0,13.8695,13.9306,13.8695,13.9218,31180.0
2020-04-08 10:55:00,15.95,16.04,15.93,16.04,128970.0,13.9131,13.9916,13.8957,13.9916,128970.0
2020-04-08 11:00:00,16.04,16.11,16.02,16.07,217068.0,13.9916,14.0527,13.9742,14.0178,217068.0
2020-04-08 11:05:00,16.07,16.11,16.06,16.08,42412.0,14.0178,14.0527,14.0091,14.0265,42412.0
2020-04-08 11:10:00,16.08,16.14,16.08,16.12,31668.0,14.0265,14.0789,14.0265,14.0614,31668.0
2020-04-08 11:15:00,16.13,16.18,16.11,16.17,30642.0,14.0701,14.1138,14.0527,14.105,30642.0
2020-04-08 11:20:00,16.18,16.22,16.18,16.18,34800.0,14.1138,14.1486,14.1138,14.1138,34800.0
2020-04-08 11:25:00,16.2,16.26,16.18,16.25,31410.0,14.1312,14.1835,14.1138,14.1748,31410.0
2020-04-08 11:30:00,16.25,16.28,16.21,16.25,40546.0,14.1748,14.201,14.1399,14.1748,40546.0
2020-04-08 11:35:00,16.25,16.3,16.23,16.29,40076.0,14.1748,14.2184,14.1574,14.2097,40076.0
2020-04-08 11:40:00,16.29,16.29,16.25,16.26,23270.0,14.2097,14.2097,14.1748,14.1835,23270.0
2020-04-08 11:45:00,16.26,16.3,16.25,16.27,31736.0,14.1835,14.2184,14.1748,14.1923,31736.0
2020-04-08 11:50:00,16.27,16.27,16.21,16.22,71758.0,14.1923,14.1923,14.1399,14.1486,71758.0
2020-04-08 11:55:00,16.23,16.23,16.17,16.18,64568.0,14.1574,14.1574,14.105,14.1138,64568.0
2020-04-08 12:00:00,16.18,16.18,16.11,16.18,72566.0,14.1138,14.1138,14.0527,14.1138,72566.0
2020-04-08 12:05:00,16.19,16.2,16.15,16.15,33698.0,14.1225,14.1312,14.0876,14.0876,33698.0
2020-04-08 12:10:00,16.15,16.16,16.11,16.12,53716.0,14.0876,14.0963,14.0527,14.0614,53716.0
2020-04-08 12:15:00,16.13,16.15,16.1,16.13,85418.0,14.0701,14.0876,14.044,14.0701,85418.0
2020-04-08 12:20:00,16.13,16.13,16.09,16.1,59564.0,14.0701,14.0701,14.0352,14.044,59564.0
2020-04-08 12:25:00,16.1,16.1,16.0,16.02,71838.0,14.044,14.044,13.9567,13.9742,71838.0
2020-04-08 12:30:00,16.03,16.04,15.99,16.02,183384.0,13.9829,13.9916,13.948,13.9742,183384.0
2020-04-08 12:35:00,16.02,16.04,15.96,16.0,269952.0,13.9742,13.9916,13.9218,13.9567,269952.0
2020-04-08 12:40:00,16.0,16.04,15.98,16.03,79878.0,13.9567,13.9916,13.9393,13.9829,79878.0
2020-04-08 12:45:00,16.04,16.05,15.99,15.99,58146.0,13.9916,14.0004,13.948,13.948,58146.0
2020-04-08 12:50:00,15.99,16.0,15.95,15.97,64170.0,13.948,13.9567,13.9131,13.9306,64170.0
2020-04-08 12:55:00,15.97,15.97,15.92,15.94,51736.0,13.9306,13.9306,13.887,13.9044,51736.0
2020-04-08 13:00:00,15.94,15.96,15.9,15.93,74854.0,13.9044,13.9218,13.8695,13.8957,74854.0
2020-04-08 13:05:00,15.92,15.96,15.9,15.94,51562.0,13.887,13.9218,13.8695,13.9044,51562.0
2020-04-08 13:10:00,15.93,15.97,15.91,15.96,37546.0,13.8957,13.9306,13.8782,13.9218,37546.0
2020-04-08 13:15:00,15.96,16.0,15.95,16.0,36538.0,13.9218,13.9567,13.9131,13.9567,36538.0
2020-04-08 13:20:00,15.99,16.01,15.97,16.0,54264.0,13.948,13.9655,13.9306,13.9567,54264.0
2020-04-08 13:25:00,16.0,16.01,15.95,15.96,46472.0,13.9567,13.9655,13.9131,13.9218,46472.0
2020-04-08 13:30:00,15.96,16.0,15.95,15.96,60888.0,13.9218,13.9567,13.9131,13.9218,60888.0
2020-04-08 13:35:00,15.96,15.97,15.93,15.94,59352.0,13.9218,13.9306,13.8957,13.9044,59352.0
2020-04-08 13:40:00,15.94,15.97,15.92,15.93,32824.0,13.9044,13.9306,13.887,13.8957,32824.0
2020-04-08 13:45:00,15.93,15.98,15.93,15.95,52896.0,13.8957,13.9393,13.8957,13.9131,52896.0
2020-04-08 13:50:00,15.96,15.96,15.93,15.96,26968.0,13.9218,13.9218,13.8957,13.9218,26968.0
2020-04-08 13:55:00,15.96,15.96,15.92,15.93,41202.0,13.9218,13.9218,13.887,13.8957,41202.0
2020-04-08 14:00:00,15.93,16.03,15.92,16.02,41218.0,13.8957,13.9829,13.887,13.9742,41218.0
2020-04-08 14:05:00,16.04,16.08,16.0,16.07,43964.0,13.9916,14.0265,13.9567,14.0178,43964.0
2020-04-08 14:10:00,16.07,16.1,16.05,16.07,41770.0,14.0178,14.044,14.0004,14.0178,41770.0
2020-04-08 14:15:00,16.08,16.13,16.08,16.11,42190.0,14.0265,14.0701,14.0265,14.0527,42190.0
2020-04-08 14:20:00,16.11,16.18,16.1,16.17,55640.0,14.0527,14.1138,14.044,14.105,55640.0
2020-04-08 14:25:00,16.18,16.22,16.16,16.21,28508.0,14.1138,14.1486,14.0963,14.1399,28508.0
2020-04-08 14:30:00,16.21,16.24,16.21,16.23,39008.0,14.1399,14.1661,14.1399,14.1574,39008.0
2020-04-08 14:35:00,16.23,16.27,16.22,16.27,80920.0,14.1574,14.1923,14.1486,14.1923,80920.0
2020-04-08 14:40:00,16.27,16.3,16.25,16.27,44406.0,14.1923,14.2184,14.1748,14.1923,44406.0
2020-04-08 14:45:00,16.28,16.28,16.22,16.25,52290.0,14.201,14.201,14.1486,14.1748,52290.0
2020-04-08 14:50:00,16.25,16.29,16.23,16.28,234736.0,14.1748,14.2097,14.1574,14.201,234736.0
2020-04-08 14:55:00,16.27,16.27,16.22,16.24,72698.0,14.1923,14.1923,14.1486,14.1661,72698.0
2020-04-08 15:00:00,16.23,16.27,16.21,16.27,75976.0,14.1574,14.1923,14.1399,14.1923,75976.0
2020-04-08 15:05:00,16.27,16.28,16.23,16.24,207798.0,14.1923,14.201,14.1574,14.1661,207798.0
2020-04-08 15:10:00,16.24,16.24,16.15,16.15,79696.0,14.1661,14.1661,14.0876,14.0876,79696.0
2020-04-08 15:15:00,16.15,16.18,16.15,16.17,74560.0,14.0876,14.1138,14.0876,14.105,74560.0
2020-04-08 15:20:00,16.17,16.21,16.15,16.19,78324.0,14.105,14.1399,14.0876,14.1225,78324.0
2020-04-08 15:25:00,16.19,16.21,16.17,16.2,187646.0,14.1225,14.1399,14.105,14.1312,187646.0
2020-04-08 15:30:00,16.2,16.23,16.14,16.16,126074.0,14.1312,14.1574,14.0789,14.0963,126074.0
2020-04-08 15:35:00,16.16,16.18,16.09,16.12,179846.0,14.0963,14.1138,14.0352,14.0614,179846.0
2020-04-08 15:40:00,16.11,16.13,16.07,16.11,161414.0,14.0527,14.0701,14.0178,14.0527,161414.0
2020-04-08 15:45:00,16.11,16.2,16.09,16.19,178014.0,14.0527,14.1312,14.0352,14.1225,178014.0
2020-04-08 15:50:00,16.2,16.34,16.2,16.31,326690.0,14.1312,14.2533,14.1312,14.2272,326690.0
2020-04-08 15:55:00,16.31,16.32,16.21,16.24,456394.0,14.2272,14.2359,14.1399,14.1661,456394.0
2020-04-09 09:30:00,16.43,16.57,16.31,16.33,187468.0,14.3318,14.4539,14.2272,14.2446,187468.0
2020-04-09 09:35:00,16.31,16.61,16.28,16.57,106422.0,14.2272,14.4888,14.201,14.4539,106422.0
2020-04-09 09:40:00,16.59,16.62,16.55,16.59,94620.0,14.4714,14.4976,14.4365,14.4714,94620.0
2020-04-09 09:45:00,16.58,16.68,16.57,16.67,126074.0,14.4627,14.5499,14.4539,14.5412,126074.0
2020-04-09 09:50:00,16.67,16.68,16.61,16.63,79602.0,14.5412,14.5499,14.4888,14.5063,79602.0
2020-04-09 09:55:00,16.63,16.73,16.62,16.71,224352.0,14.5063,14.5935,14.4976,14.5761,224352.0
2020-04-09 10:00:00,16.7,16.74,16.66,16.73,110084.0,14.5673,14.6022,14.5325,14.5935,110084.0
2020-04-09 10:05:00,16.72,16.76,16.6,16.61,215930.0,14.5848,14.6197,14.4801,14.4888,215930.0
2020-04-09 10:10:00,16.61,16.66,16.59,16.6,113006.0,14.4888,14.5325,14.4714,14.4801,113006.0
2020-04-09 10:15:00,16.6,16.61,16.42,16.46,117350.0,14.4801,14.4888,14.3231,14.358,117350.0
2020-04-09 10:20:00,16.45,16.49,16.42,16.49,188678.0,14.3493,14.3842,14.3231,14.3842,188678.0
2020-04-09 10:25:00,16.48,16.54,16.45,16.5,157574.0,14.3754,14.4278,14.3493,14.3929,157574.0
2020-04-09 10:30:00,16.51,16.53,16.43,16.53,108514.0,14.4016,14.4191,14.3318,14.4191,108514.0
2020-04-09 10:35:00,16.53,16.6,16.5,16.6,215886.0,14.4191,14.4801,14.3929,14.4801,215886.0
2020-04-09 10:40:00,16.59,16.62,16.53,16.6,116302.0,14.4714,14.4976,14.4191,14.4801,116302.0
2020-04-09 10:45:00,16.6,16.65,16.54,16.56,59790.0,14.4801,14.5237,14.4278,14.4452,59790.0
2020-04-09 10:50:00,16.55,16.57,16.5,16.52,49302.0,14.4365,14.4539,14.3929,14.4103,49302.0
2020-04-09 10:55:00,16.53,16.56,16.47,16.49,96002.0,14.4191,14.4452,14.3667,14.3842,96002.0
2020-04-09 11:00:00,16.48,16.49,16.4,16.42,106220.0,14.3754,14.3842,14.3057,14.3231,106220.0
2020-04-09 11:05:00,16.42,16.45,16.35,16.42,131058.0,14.3231,14.3493,14.262,14.3231,131058.0
2020-04-09 11:10:00,16.43,16.43,16.32,16.36,61548.0,14.3318,14.3318,14.2359,14.2708,61548.0
2020-04-09 11:15:00,16.36,16.36,16.29,16.32,69996.0,14.2708,14.2708,14.2097,14.2359,69996.0
2020-04-09 11:20:00,16.32,16.37,16.28,16.32,51232.0,14.2359,14.2795,14.201,14.2359,51232.0
2020-04-09 11:25:00,16.32,16.42,16.28,16.35,89646.0,14.2359,14.3231,14.201,14.262,89646.0
2020-04-09 11:30:00,16.34,16.36,16.32,16.36,47056.0,14.2533,14.2708,14.2359,14.2708,47056.0
2020-04-09 11:35:00,16.36,16.41,16.33,16.4,50072.0,14.2708,14.3144,14.2446,14.3057,50072.0
2020-04-09 11:40:00,16.4,16.45,16.38,16.43,30260.0,14.3057,14.3493,14.2882,14.3318,30260.0
2020-04-09 11:45:00,16.43,16.49,16.43,16.47,98338.0,14.3318,14.3842,14.3318,14.3667,98338.0
2020-04-09 11:50:00,16.48,16.5,16.45,16.49,59942.0,14.3754,14.3929,14.3493,14.3842,59942.0
2020-04-09 11:55:00,16.48,16.5,16.44,16.5,43056.0,14.3754,14.3929,14.3405,14.3929,43056.0
2020-04-09 12:00:00,16.5,16.51,16.49,16.5,51892.0,14.3929,14.4016,14.3842,14.3929,51892.0
2020-04-09 12:05:00,16.5,16.51,16.49,16.5,49684.0,14.3929,14.4016,14.3842,14.3929,49684.0
2020-04-09 12:10:00,16.5,16.55,16.48,16.54,44530.0,14.3929,14.4365,14.3754,14.4278,44530.0
2020-04-09 12:15:00,16.56,16.61,16.55,16.59,41706.0,14.4452,14.4888,14.4365,14.4714,41706.0
2020-04-09 12:20:00,16.6,16.62,16.56,16.61,46018.0,14.4801,14.4976,14.4452,14.4888,46018.0
2020-04-09 12:25:00,16.61,16.62,16.56,16.57,51894.0,14.4888,14.4976,14.4452,14.4539,51894.0
2020-04-09 12:30:00,16.57,16.64,16.57,16.64,129530.0,14.4539,14.515,14.4539,14.515,129530.0
2020-04-09 12:35:00,16.64,16.68,16.62,16.68,75900.0,14.515,14.5499,14.4976,14.5499,75900.0
2020-04-09 12:40:00,16.68,16.7,16.67,16.68,40776.0,14.5499,14.5673,14.5412,14.5499,40776.0
2020-04-09 12:45:00,16.68,16.7,16.64,16.69,37390.0,14.5499,14.5673,14.515,14.5586,37390.0
2020-04-09 12:50:00,16.7,16.74,16.69,16.72,85716.0,14.5673,14.6022,14.5586,14.5848,85716.0
2020-04-09 12:55:00,16.73,16.77,16.71,16.74,73028.0,14.5935,14.6284,14.5761,14.6022,73028.0
2020-04-09 13:00:00,16.74,16.77,16.74,16.74,60044.0,14.6022,14.6284,14.6022,14.6022,60044.0
2020-04-09 13:05:00,16.74,16.77,16.74,16.76,42994.0,14.6022,14.6284,14.6022,14.6197,42994.0
2020-04-09 13:10:00,16.76,16.76,16.69,16.71,150410.0,14.6197,14.6197,14.5586,14.5761,150410.0
2020-04-09 13:15:00,16.71,16.77,16.71,16.76,214344.0,14.5761,14.6284,14.5761,14.6197,214344.0
2020-04-09 13:20:00,16.75,16.76,16.71,16.71,71998.0,14.611,14.6197,14.5761,14.5761,71998.0
2020-04-09 13:25:00,16.71,16.72,16.66,16.7,77106.0,14.5761,14.5848,14.5325,14.5673,77106.0
2020-04-09 13:30:00,16.7,16.71,16.67,16.68,88066.0,14.5673,14.5761,14.5412,14.5499,88066.0
2020-04-09 13:35:00,16.68,16.68,16.61,16.63,152530.0,14.5499,14.5499,14.4888,14.5063,152530.0
2020-04-09 13:40:00,16.63,16.71,16.61,16.7,449082.0,14.5063,14.5761,14.4888,14.5673,449082.0
2020-04-09 13:45:00,16.7,16.77,16.7,16.71,255290.0,14.5673,14.6284,14.5673,14.5761,255290.0
2020-04-09 13:50:00,16.71,16.74,16.65,16.72,77298.0,14.5761,14.6022,14.5237,14.5848,77298.0
2020-04-09 13:55:00,16.72,16.77,16.7,16.75,52592.0,14.5848,14.6284,14.5673,14.611,52592.0
2020-04-09 14:00:00,16.75,16.77,16.69,16.7,66880.0,14.611,14.6284,14.5586,14.5673,66880.0
2020-04-09 14:05:00,16.69,16.7,16.66,16.69,114770.0,14.5586,14.5673,14.5325,14.5586,114770.0
2020-04-09 14:10:00,16.71,16.74,16.68,16.69,142784.0,14.5761,14.6022,14.5499,14.5586,142784.0
2020-04-09 14:15:00,16.68,16.7,16.61,16.63,109954.0,14.5499,14.5673,14.4888,14.5063,109954.0
2020-04-09 14:20:00,16.64,16.66,16.59,16.65,69396.0,14.515,14.5325,14.4714,14.5237,69396.0
2020-04-09 14:25:00,16.64,16.66,16.6,16.61,74034.0,14.515,14.5325,14.4801,14.4888,74034.0
2020-04-09 14:30:00,16.61,16.66,16.58,16.59,416428.0,14.4888,14.5325,14.4627,14.4714,416428.0
2020-04-09 14:35:00,16.59,16.7,16.58,16.67,150154.0,14.4714,14.5673,14.4627,14.5412,150154.0
2020-04-09 14:40:00,16.68,16.69,16.61,16.64,79374.0,14.5499,14.5586,14.4888,14.515,79374.0
2020-04-09 14:45:00,16.64,16.66,16.58,16.6,232428.0,14.515,14.5325,14.4627,14.4801,232428.0
2020-04-09 14:50:00,16.6,16.61,16.53,16.54,69046.0,14.4801,14.4888,14.4191,14.4278,69046.0
2020-04-09 14:55:00,16.54,16.6,16.52,16.6,68428.0,14.4278,14.4801,14.4103,14.4801,68428.0
2020-04-09 15:00:00,16.6,16.61,16.56,16.59,79758.0,14.4801,14.4888,14.4452,14.4714,79758.0
2020-04-09 15:05:00,16.59,16.62,16.55,16.58,108136.0,14.4714,14.4976,14.4365,14.4627,108136.0
2020-04-09 15:10:00,16.59,16.63,16.56,16.61,111702.0,14.4714,14.5063,14.4452,14.4888,111702.0
2020-04-09 15:15:00,16.61,16.65,16.56,16.59,149676.0,14.4888,14.5237,14.4452,14.4714,149676.0
2020-04-09 15:20:00,16.59,16.61,16.56,16.59,155402.0,14.4714,14.4888,14.4452,14.4714,155402.0
2020-04-09 15:25:00,16.6,16.63,16.59,16.63,172996.0,14.4801,14.5063,14.4714,14.5063,172996.0
2020-04-09 15:30:00,16.63,16.75,16.63,16.74,236072.0,14.5063,14.611,14.5063,14.6022,236072.0
2020-04-09 15:35:00,16.75,16.77,16.68,16.75,158218.0,14.611,14.6284,14.5499,14.611,158218.0
2020-04-09 15:40:00,16.76,16.82,16.72,16.82,166808.0,14.6197,14.672,14.5848,14.672,166808.0
2020-04-09 15:45:00,16.82,16.83,16.72,16.74,179556.0,14.672,14.6807,14.5848,14.6022,179556.0
2020-04-09 15:50:00,16.74,16.82,16.69,16.81,304254.0,14.6022,14.672,14.5586,14.6633,304254.0
2020-04-09 15:55:00,16.81,16.86,16.79,16.81,584200.0,14.6633,14.7069,14.6459,14.6633,584200.0
2020-04-13 09:30:00,16.31,16.65,16.31,16.56,220690.0,14.2272,14.5237,14.2272,14.4452,220690.0
2020-04-13 09:35:00,16.57,16.71,16.5,16.61,95310.0,14.4539,14.5761,14.3929,14.4888,95310.0
2020-04-13 09:40:00,16.61,16.62,16.44,16.49,73534.0,14.4888,14.4976,14.3405,14.3842,73534.0
2020-04-13 09:45:00,16.49,16.56,16.45,16.55,94580.0,14.3842,14.4452,14.3493,14.4365,94580.0
2020-04-13 09:50:00,16.55,16.57,16.47,16.49,84780.0,14.4365,14.4539,14.3667,14.3842,84780.0
2020-04-13 09:55:00,16.5,16.52,16.36,16.38,75550.0,14.3929,14.4103,14.2708,14.2882,75550.0
2020-04-13 10:00:00,16.38,16.45,16.34,16.43,66096.0,14.2882,14.3493,14.2533,14.3318,66096.0
2020-04-13 10:05:00,16.43,16.52,16.38,16.4,155004.0,14.3318,14.4103,14.2882,14.3057,155004.0
2020-04-13 10:10:00,16.41,16.41,16.33,16.36,39920.0,14.3144,14.3144,14.2446,14.2708,39920.0
2020-04-13 10:15:00,16.36,16.36,16.29,16.3,43774.0,14.2708,14.2708,14.2097,14.2184,43774.0
2020-04-13 10:20:00,16.31,16.4,16.28,16.34,103222.0,14.2272,14.3057,14.201,14.2533,103222.0
2020-04-13 10:25:00,16.33,16.36,16.3,16.33,41276.0,14.2446,14.2708,14.2184,14.2446,41276.0
2020-04-13 10:30:00,16.33,16.36,16.29,16.35,106712.0,14.2446,14.2708,14.2097,14.262,106712.0
2020-04-13 10:35:00,16.35,16.36,16.31,16.33,66984.0,14.262,14.2708,14.2272,14.2446,66984.0
2020-04-13 10:40:00,16.33,16.36,16.23,16.23,91044.0,14.2446,14.2708,14.1574,14.1574,91044.0
2020-04-13 10:45:00,16.24,16.25,16.17,16.18,123532.0,14.1661,14.1748,14.105,14.1138,123532.0
2020-04-13 10:50:00,16.18,16.22,16.15,16.16,56654.0,14.1138,14.1486,14.0876,14.0963,56654.0
2020-04-13 10:55:00,16.17,16.18,16.13,16.16,120970.0,14.105,14.1138,14.0701,14.0963,120970.0
2020-04-13 11:00:00,16.17,16.17,16.08,16.11,55754.0,14.105,14.105,14.0265,14.0527,55754.0
2020-04-13 11:05:00,16.11,16.11,16.04,16.04,57536.0,14.0527,14.0527,13.9916,13.9916,57536.0
2020-04-13 11:10:00,16.05,16.05,15.97,16.0,169692.0,14.0004,14.0004,13.9306,13.9567,169692.0
2020-04-13 11:15:00,16.01,16.11,16.0,16.08,88564.0,13.9655,14.0527,13.9567,14.0265,88564.0
2020-04-13 11:20:00,16.07,16.12,16.05,16.11,42638.0,14.0178,14.0614,14.0004,14.0527,42638.0
2020-04-13 11:25:00,16.11,16.18,16.09,16.18,52124.0,14.0527,14.1138,14.0352,14.1138,52124.0
2020-04-13 11:30:00,16.18,16.18,16.06,16.1,82758.0,14.1138,14.1138,14.0091,14.044,82758.0
2020-04-13 11:35:00,16.1,16.13,16.06,16.08,54142.0,14.044,14.0701,14.0091,14.0265,54142.0
2020-04-13 11:40:00,16.08,16.12,16.07,16.12,109324.0,14.0265,14.0614,14.0178,14.0614,109324.0
2020-04-13 11:45:00,16.12,16.17,16.12,16.14,81744.0,14.0614,14.105,14.0614,14.0789,81744.0
2020-04-13 11:50:00,16.14,16.14,16.1,16.11,41884.0,14.0789,14.0789,14.044,14.0527,41884.0
2020-04-13 11:55:00,16.11,16.11,16.04,16.05,46742.0,14.0527,14.0527,13.9916,14.0004,46742.0
2020-04-13 12:00:00,16.06,16.13,16.04,16.1,48784.0,14.0091,14.0701,13.9916,14.044,48784.0
2020-04-13 12:05:00,16.1,16.12,16.07,16.09,51302.0,14.044,14.0614,14.0178,14.0352,51302.0
2020-04-13 12:10:00,16.09,16.14,16.09,16.13,33124.0,14.0352,14.0789,14.0352,14.0701,33124.0
2020-04-13 12:15:00,16.13,16.14,16.1,16.11,76360.0,14.0701,14.0789,14.044,14.0527,76360.0
2020-04-13 12:20:00,16.12,16.12,16.1,16.1,31228.0,14.0614,14.0614,14.044,14.044,31228.0
2020-04-13 12:25:00,16.1,16.14,16.09,16.13,101930.0,14.044,14.0789,14.0352,14.0701,101930.0
2020-04-13 12:30:00,16.13,16.17,16.11,16.17,45500.0,14.0701,14.105,14.0527,14.105,45500.0
2020-04-13 12:35:00,16.17,16.18,16.12,16.13,48518.0,14.105,14.1138,14.0614,14.0701,48518.0
2020-04-13 12:40:00,16.14,16.15,16.1,16.11,32576.0,14.0789,14.0876,14.044,14.0527,32576.0
2020-04-13 12:45:00,16.11,16.13,16.07,16.09,69262.0,14.0527,14.0701,14.0178,14.0352,69262.0
2020-04-13 12:50:00,16.09,16.09,16.03,16.03,47300.0,14.0352,14.0352,13.9829,13.9829,47300.0
2020-04-13 12:55:00,16.04,16.04,16.02,16.04,40426.0,13.9916,13.9916,13.9742,13.9916,40426.0
2020-04-13 13:00:00,16.04,16.07,16.0,16.06,166516.0,13.9916,14.0178,13.9567,14.0091,166516.0
2020-04-13 13:05:00,16.06,16.08,16.03,16.06,43116.0,14.0091,14.0265,13.9829,14.0091,43116.0
2020-04-13 13:10:00,16.06,16.06,15.96,15.97,66526.0,14.0091,14.0091,13.9218,13.9306,66526.0
2020-04-13 13:15:00,15.98,15.99,15.95,15.97,47100.0,13.9393,13.948,13.9131,13.9306,47100.0
2020-04-13 13:20:00,15.97,15.98,15.94,15.98,48436.0,13.9306,13.9393,13.9044,13.9393,48436.0
2020-04-13 13:25:00,15.97,15.99,15.96,15.98,51366.0,13.9306,13.948,13.9218,13.9393,51366.0
2020-04-13 13:30:00,15.97,16.0,15.96,16.0,44074.0,13.9306,13.9567,13.9218,13.9567,44074.0
2020-04-13 13:35:00,16.0,16.01,15.99,15.99,93016.0,13.9567,13.9655,13.948,13.948,93016.0
2020-04-13 13:40:00,15.99,16.01,15.98,16.0,63154.0,13.948,13.9655,13.9393,13.9567,63154.0
2020-04-13 13:45:00,16.01,16.05,15.99,16.05,53598.0,13.9655,14.0004,13.948,14.0004,53598.0
2020-04-13 13:50:00,16.04,16.09,16.04,16.08,57934.0,13.9916,14.0352,13.9916,14.0265,57934.0
2020-04-13 13:55:00,16.08,16.11,16.08,16.1,114700.0,14.0265,14.0527,14.0265,14.044,114700.0
2020-04-13 14:00:00,16.1,16.11,16.06,16.1,91862.0,14.044,14.0527,14.0091,14.044,91862.0
2020-04-13 14:05:00,16.1,16.14,16.09,16.1,37222.0,14.044,14.0789,14.0352,14.044,37222.0
2020-04-13 14:10:00,16.09,16.1,16.03,16.04,58098.0,14.0352,14.044,13.9829,13.9916,58098.0
2020-04-13 14:15:00,16.04,16.07,16.04,16.05,44872.0,13.9916,14.0178,13.9916,14.0004,44872.0
2020-04-13 14:20:00,16.05,16.05,15.99,16.0,45088.0,14.0004,14.0004,13.948,13.9567,45088.0
2020-04-13 14:25:00,16.0,16.02,15.97,16.02,41362.0,13.9567,13.9742,13.9306,13.9742,41362.0
2020-04-13 14:30:00,16.02,16.04,16.0,16.02,37006.0,13.9742,13.9916,13.9567,13.9742,37006.0
2020-04-13 14:35:00,16.02,16.03,15.98,15.99,67438.0,13.9742,13.9829,13.9393,13.948,67438.0
2020-04-13 14:40:00,16.0,16.02,15.97,16.02,61058.0,13.9567,13.9742,13.9306,13.9742,61058.0
2020-04-13 14:45:00,16.01,16.06,16.0,16.05,55956.0,13.9655,14.0091,13.9567,14.0004,55956.0
2020-04-13 14:50:00,16.05,16.06,16.0,16.03,42146.0,14.0004,14.0091,13.9567,13.9829,42146.0
2020-04-13 14:55:00,16.03,16.06,16.02,16.03,52446.0,13.9829,14.0091,13.9742,13.9829,52446.0
2020-04-13 15:00:00,16.03,16.06,16.02,16.04,98420.0,13.9829,14.0091,13.9742,13.9916,98420.0
2020-04-13 15:05:00,16.04,16.08,16.04,16.06,96204.0,13.9916,14.0265,13.9916,14.0091,96204.0
2020-04-13 15:10:00,16.06,16.09,16.05,16.05,104176.0,14.0091,14.0352,14.0004,14.0004,104176.0
2020-04-13 15:15:00,16.05,16.16,16.03,16.16,100922.0,14.0004,14.0963,13.9829,14.0963,100922.0
2020-04-13 15:20:00,16.16,16.19,16.14,16.16,97500.0,14.0963,14.1225,14.0789,14.0963,97500.0
2020-04-13 15:25:00,16.16,16.18,16.14,16.16,84182.0,14.0963,14.1138,14.0789,14.0963,84182.0
2020-04-13 15:30:00,16.16,16.21,16.14,16.19,138878.0,14.0963,14.1399,14.0789,14.1225,138878.0
2020-04-13 15:35:00,16.18,16.21,16.15,16.17,129468.0,14.1138,14.1399,14.0876,14.105,129468.0
2020-04-13 15:40:00,16.17,16.17,16.14,16.15,120210.0,14.105,14.105,14.0789,14.0876,120210.0
2020-04-13 15:45:00,16.15,16.18,16.11,16.15,164428.0,14.0876,14.1138,14.0527,14.0876,164428.0
2020-04-13 15:50:00,16.16,16.17,16.05,16.11,341360.0,14.0963,14.105,14.0004,14.0527,341360.0
2020-04-13 15:55:00,16.13,16.16,16.08,16.12,705126.0,14.0701,14.0963,14.0265,14.0614,705126.0
2020-04-14 09:30:00,17.22,17.28,16.67,16.81,387138.0,15.0209,15.0733,14.5412,14.6633,387138.0
2020-04-14 09:35:00,16.83,17.05,16.71,16.77,175388.0,14.6807,14.8726,14.5761,14.6284,175388.0
2020-04-14 09:40:00,16.77,16.77,16.6,16.66,131884.0,14.6284,14.6284,14.4801,14.5325,131884.0
2020-04-14 09:45:00,16.64,16.66,16.46,16.56,123822.0,14.515,14.5325,14.358,14.4452,123822.0
2020-04-14 09:50:00,16.54,16.61,16.41,16.61,136120.0,14.4278,14.4888,14.3144,14.4888,136120.0
2020-04-14 09:55:00,16.61,16.71,16.5,16.66,228532.0,14.4888,14.5761,14.3929,14.5325,228532.0
2020-04-14 10:00:00,16.66,16.75,16.61,16.75,26910.0,14.5325,14.611,14.4888,14.611,26910.0
2020-04-14 10:05:00,16.74,16.92,16.72,16.83,346948.0,14.6022,14.7593,14.5848,14.6807,346948.0
2020-04-14 10:10:00,16.84,16.9,16.68,16.8,71866.0,14.6895,14.7418,14.5499,14.6546,71866.0
2020-04-14 10:15:00,16.8,16.92,16.77,16.78,47484.0,14.6546,14.7593,14.6284,14.6371,47484.0
2020-04-14 10:20:00,16.79,16.8,16.68,16.74,60884.0,14.6459,14.6546,14.5499,14.6022,60884.0
2020-04-14 10:25:00,16.74,16.81,16.61,16.81,264820.0,14.6022,14.6633,14.4888,14.6633,264820.0
2020-04-14 10:30:00,16.79,16.86,16.72,16.75,176254.0,14.6459,14.7069,14.5848,14.611,176254.0
2020-04-14 10:35:00,16.75,16.77,16.68,16.7,114192.0,14.611,14.6284,14.5499,14.5673,114192.0
2020-04-14 10:40:00,16.72,16.75,16.71,16.75,99342.0,14.5848,14.611,14.5761,14.611,99342.0
2020-04-14 10:45:00,16.76,16.86,16.75,16.85,178982.0,14.6197,14.7069,14.611,14.6982,178982.0
2020-04-14 10:50:00,16.85,17.0,16.77,16.98,415094.0,14.6982,14.829,14.6284,14.8116,415094.0
2020-04-14 10:55:00,16.98,17.35,16.97,17.27,380978.0,14.8116,15.1343,14.8029,15.0646,380978.0
2020-04-14 11:00:00,17.3,17.5,17.29,17.46,356356.0,15.0907,15.2652,15.082,15.2303,356356.0
2020-04-14 11:05:00,17.47,17.59,17.37,17.49,409538.0,15.239,15.3437,15.1518,15.2565,409538.0
2020-04-14 11:10:00,17.49,17.49,17.27,17.33,121868.0,15.2565,15.2565,15.0646,15.1169,121868.0
2020-04-14 11:15:00,17.32,17.35,17.2,17.25,169858.0,15.1082,15.1343,15.0035,15.0471,169858.0
2020-04-14 11:20:00,17.24,17.27,17.15,17.2,163844.0,15.0384,15.0646,14.9599,15.0035,163844.0
2020-04-14 11:25:00,17.22,17.22,17.07,17.11,144466.0,15.0209,15.0209,14.8901,14.925,144466.0
2020-04-14 11:30:00,17.13,17.22,17.09,17.17,192260.0,14.9424,15.0209,14.9075,14.9773,192260.0
2020-04-14 11:35:00,17.17,17.25,17.16,17.2,106556.0,14.9773,15.0471,14.9686,15.0035,106556.0
2020-04-14 11:40:00,17.19,17.22,17.13,17.14,94300.0,14.9948,15.0209,14.9424,14.9512,94300.0
2020-04-14 11:45:00,17.14,17.16,17.11,17.15,132574.0,14.9512,14.9686,14.925,14.9599,132574.0
2020-04-14 11:50:00,17.15,17.2,17.06,17.07,112054.0,14.9599,15.0035,14.8814,14.8901,112054.0
2020-04-14 11:55:00,17.08,17.14,16.95,17.06,154066.0,14.8988,14.9512,14.7854,14.8814,154066.0
2020-04-14 12:00:00,17.06,17.13,17.06,17.13,139430.0,14.8814,14.9424,14.8814,14.9424,139430.0
2020-04-14 12:05:00,17.13,17.14,17.03,17.11,115652.0,14.9424,14.9512,14.8552,14.925,115652.0
2020-04-14 12:10:00,17.13,17.14,17.07,17.1,87948.0,14.9424,14.9512,14.8901,14.9163,87948.0
2020-04-14 12:15:00,17.1,17.15,17.09,17.13,115074.0,14.9163,14.9599,14.9075,14.9424,115074.0
2020-04-14 12:20:00,17.13,17.22,17.11,17.22,105900.0,14.9424,15.0209,14.925,15.0209,105900.0
2020-04-14 12:25:00,17.22,17.25,17.18,17.25,125956.0,15.0209,15.0471,14.986,15.0471,125956.0
2020-04-14 12:30:00,17.25,17.28,17.1,17.13,126746.0,15.0471,15.0733,14.9163,14.9424,126746.0
2020-04-14 12:35:00,17.13,17.21,17.12,17.16,68168.0,14.9424,15.0122,14.9337,14.9686,68168.0
2020-04-14 12:40:00,17.15,17.2,17.1,17.13,84464.0,14.9599,15.0035,14.9163,14.9424,84464.0
2020-04-14 12:45:00,17.13,17.18,17.06,17.18,58418.0,14.9424,14.986,14.8814,14.986,58418.0
2020-04-14 12:50:00,17.19,17.27,17.18,17.27,55400.0,14.9948,15.0646,14.986,15.0646,55400.0
2020-04-14 12:55:00,17.25,17.31,17.25,17.29,56670.0,15.0471,15.0994,15.0471,15.082,56670.0
2020-04-14 13:00:00,17.29,17.31,17.2,17.25,122400.0,15.082,15.0994,15.0035,15.0471,122400.0
2020-04-14 13:05:00,17.26,17.27,17.17,17.18,66262.0,15.0558,15.0646,14.9773,14.986,66262.0
2020-04-14 13:10:00,17.17,17.2,17.11,17.2,55376.0,14.9773,15.0035,14.925,15.0035,55376.0
2020-04-14 13:15:00,17.18,17.2,17.08,17.1,76644.0,14.986,15.0035,14.8988,14.9163,76644.0
2020-04-14 13:20:00,17.1,17.23,17.07,17.22,140848.0,14.9163,15.0297,14.8901,15.0209,140848.0
2020-04-14 13:25:00,17.21,17.28,17.17,17.25,73608.0,15.0122,15.0733,14.9773,15.0471,73608.0
2020-04-14 13:30:00,17.25,17.3,17.25,17.26,48230.0,15.0471,15.0907,15.0471,15.0558,48230.0
2020-04-14 13:35:00,17.26,17.26,17.18,17.21,54484.0,15.0558,15.0558,14.986,15.0122,54484.0
2020-04-14 13:40:00,17.21,17.21,17.11,17.11,52532.0,15.0122,15.0122,14.925,14.925,52532.0
2020-04-14 13:45:00,17.11,17.14,17.09,17.12,79884.0,14.925,14.9512,14.9075,14.9337,79884.0
2020-04-14 13:50:00,17.11,17.17,17.11,17.11,78824.0,14.925,14.9773,14.925,14.925,78824.0
2020-04-14 13:55:00,17.12,17.18,17.1,17.13,93038.0,14.9337,14.986,14.9163,14.9424,93038.0
2020-04-14 14:00:00,17.13,17.17,17.11,17.14,65004.0,14.9424,14.9773,14.925,14.9512,65004.0
2020-04-14 14:05:00,17.15,17.15,17.1,17.13,132172.0,14.9599,14.9599,14.9163,14.9424,132172.0
2020-04-14 14:10:00,17.13,17.17,17.13,17.14,79680.0,14.9424,14.9773,14.9424,14.9512,79680.0
2020-04-14 14:15:00,17.14,17.21,17.12,17.21,82774.0,14.9512,15.0122,14.9337,15.0122,82774.0
2020-04-14 14:20:00,17.21,17.25,17.18,17.21,79406.0,15.0122,15.0471,14.986,15.0122,79406.0
2020-04-14 14:25:00,17.2,17.21,17.16,17.17,59430.0,15.0035,15.0122,14.9686,14.9773,59430.0
2020-04-14 14:30:00,17.17,17.2,17.15,17.18,53182.0,14.9773,15.0035,14.9599,14.986,53182.0
2020-04-14 14:35:00,17.18,17.27,17.18,17.26,52976.0,14.986,15.0646,14.986,15.0558,52976.0
2020-04-14 14:40:00,17.26,17.27,17.11,17.13,96812.0,15.0558,15.0646,14.925,14.9424,96812.0
2020-04-14 14:45:00,17.12,17.18,17.11,17.16,53744.0,14.9337,14.986,14.925,14.9686,53744.0
2020-04-14 14:50:00,17.16,17.21,17.16,17.16,68426.0,14.9686,15.0122,14.9686,14.9686,68426.0
2020-04-14 14:55:00,17.17,17.2,17.12,17.12,150452.0,14.9773,15.0035,14.9337,14.9337,150452.0
2020-04-14 15:00:00,17.12,17.15,17.07,17.1,73090.0,14.9337,14.9599,14.8901,14.9163,73090.0
2020-04-14 15:05:00,17.1,17.14,17.07,17.08,119470.0,14.9163,14.9512,14.8901,14.8988,119470.0
2020-04-14 15:10:00,17.08,17.15,17.08,17.14,97500.0,14.8988,14.9599,14.8988,14.9512,97500.0
2020-04-14 15:15:00,17.14,17.17,17.08,17.15,164388.0,14.9512,14.9773,14.8988,14.9599,164388.0
2020-04-14 15:20:00,17.14,17.17,17.11,17.14,86950.0,14.9512,14.9773,14.925,14.9512,86950.0
2020-04-14 15:25:00,17.15,17.17,17.1,17.11,121384.0,14.9599,14.9773,14.9163,14.925,121384.0
2020-04-14 15:30:00,17.12,17.18,17.11,17.15,116996.0,14.9337,14.986,14.925,14.9599,116996.0
2020-04-14 15:35:00,17.14,17.15,17.11,17.13,132094.0,14.9512,14.9599,14.925,14.9424,132094.0
2020-04-14 15:40:00,17.14,17.16,17.13,17.13,124480.0,14.9512,14.9686,14.9424,14.9424,124480.0
2020-04-14 15:45:00,17.13,17.21,17.13,17.21,141458.0,14.9424,15.0122,14.9424,15.0122,141458.0
2020-04-14 15:50:00,17.21,17.31,17.18,17.29,532158.0,15.0122,15.0994,14.986,15.082,532158.0
2020-04-14 15:55:00,17.3,17.3,17.23,17.27,713188.0,15.0907,15.0907,15.0297,15.0646,713188.0
2020-04-15 09:30:00,17.08,17.09,16.87,16.93,187548.0,14.8988,14.9075,14.7156,14.768,187548.0
2020-04-15 09:35:00,16.92,17.0,16.88,16.97,98890.0,14.7593,14.829,14.7244,14.8029,98890.0
2020-04-15 09:40:00,16.97,16.98,16.86,16.92,81716.0,14.8029,14.8116,14.7069,14.7593,81716.0
2020-04-15 09:45:00,16.92,17.0,16.91,16.99,102150.0,14.7593,14.829,14.7505,14.8203,102150.0
2020-04-15 09:50:00,16.99,17.05,16.95,17.0,113362.0,14.8203,14.8726,14.7854,14.829,113362.0
2020-04-15 09:55:00,16.99,17.05,16.93,17.03,74212.0,14.8203,14.8726,14.768,14.8552,74212.0
2020-04-15 10:00:00,17.03,17.06,16.97,16.98,88938.0,14.8552,14.8814,14.8029,14.8116,88938.0
2020-04-15 10:05:00,16.97,17.06,16.96,17.04,78478.0,14.8029,14.8814,14.7941,14.8639,78478.0
2020-04-15 10:10:00,17.03,17.05,16.95,16.98,73060.0,14.8552,14.8726,14.7854,14.8116,73060.0
2020-04-15 10:15:00,16.99,16.99,16.88,16.88,77314.0,14.8203,14.8203,14.7244,14.7244,77314.0
2020-04-15 10:20:00,16.87,16.98,16.86,16.95,53310.0,14.7156,14.8116,14.7069,14.7854,53310.0
2020-04-15 10:25:00,16.94,17.01,16.93,16.98,54168.0,14.7767,14.8378,14.768,14.8116,54168.0
2020-04-15 10:30:00,16.98,17.0,16.9,16.9,72950.0,14.8116,14.829,14.7418,14.7418,72950.0
2020-04-15 10:35:00,16.9,16.96,16.89,16.92,61186.0,14.7418,14.7941,14.7331,14.7593,61186.0
2020-04-15 10:40:00,16.92,16.98,16.91,16.94,42726.0,14.7593,14.8116,14.7505,14.7767,42726.0
2020-04-15 10:45:00,16.96,17.02,16.95,17.0,63730.0,14.7941,14.8465,14.7854,14.829,63730.0
2020-04-15 10:50:00,17.01,17.03,16.98,17.0,68980.0,14.8378,14.8552,14.8116,14.829,68980.0
2020-04-15 10:55:00,17.0,17.05,16.98,16.98,64840.0,14.829,14.8726,14.8116,14.8116,64840.0
2020-04-15 11:00:00,16.99,17.0,16.94,16.96,49134.0,14.8203,14.829,14.7767,14.7941,49134.0
2020-04-15 11:05:00,16.96,16.99,16.92,16.95,57226.0,14.7941,14.8203,14.7593,14.7854,57226.0
2020-04-15 11:10:00,16.96,16.99,16.93,16.99,50778.0,14.7941,14.8203,14.768,14.8203,50778.0
2020-04-15 11:15:00,16.99,16.99,16.95,16.99,71970.0,14.8203,14.8203,14.7854,14.8203,71970.0
2020-04-15 11:20:00,16.99,17.0,16.96,16.98,52718.0,14.8203,14.829,14.7941,14.8116,52718.0
2020-04-15 11:25:00,16.98,17.03,16.97,17.03,67070.0,14.8116,14.8552,14.8029,14.8552,67070.0
2020-04-15 11:30:00,17.03,17.11,17.03,17.11,59248.0,14.8552,14.925,14.8552,14.925,59248.0
2020-04-15 11:35:00,17.11,17.11,17.02,17.03,57304.0,14.925,14.925,14.8465,14.8552,57304.0
2020-04-15 11:40:00,17.03,17.06,17.0,17.05,66806.0,14.8552,14.8814,14.829,14.8726,66806.0
2020-04-15 11:45:00,17.05,17.09,17.03,17.08,61404.0,14.8726,14.9075,14.8552,14.8988,61404.0
2020-04-15 11:50:00,17.08,17.12,17.08,17.11,66740.0,14.8988,14.9337,14.8988,14.925,66740.0
2020-04-15 11:55:00,17.11,17.15,16.98,16.99,156068.0,14.925,14.9599,14.8116,14.8203,156068.0
2020-04-15 12:00:00,17.0,17.0,16.97,16.98,74352.0,14.829,14.829,14.8029,14.8116,74352.0
2020-04-15 12:05:00,16.98,17.0,16.95,16.96,107860.0,14.8116,14.829,14.7854,14.7941,107860.0
2020-04-15 12:10:00,16.96,16.98,16.93,16.98,72978.0,14.7941,14.8116,14.768,14.8116,72978.0
2020-04-15 12:15:00,16.98,17.04,16.98,17.02,50336.0,14.8116,14.8639,14.8116,14.8465,50336.0
2020-04-15 12:20:00,17.02,17.05,17.0,17.02,64854.0,14.8465,14.8726,14.829,14.8465,64854.0
2020-04-15 12:25:00,17.03,17.09,17.02,17.08,64868.0,14.8552,14.9075,14.8465,14.8988,64868.0
2020-04-15 12:30:00,17.08,17.11,17.07,17.09,88368.0,14.8988,14.925,14.8901,14.9075,88368.0
2020-04-15 12:35:00,17.09,17.14,17.08,17.11,98558.0,14.9075,14.9512,14.8988,14.925,98558.0
2020-04-15 12:40:00,17.11,17.15,17.08,17.11,73108.0,14.925,14.9599,14.8988,14.925,73108.0
2020-04-15 12:45:00,17.11,17.12,17.08,17.1,41808.0,14.925,14.9337,14.8988,14.9163,41808.0
2020-04-15 12:50:00,17.1,17.19,17.1,17.17,46696.0,14.9163,14.9948,14.9163,14.9773,46696.0
2020-04-15 12:55:00,17.17,17.18,17.11,17.11,36102.0,14.9773,14.986,14.925,14.925,36102.0
2020-04-15 13:00:00,17.1,17.15,17.1,17.13,43582.0,14.9163,14.9599,14.9163,14.9424,43582.0
2020-04-15 13:05:00,17.13,17.16,17.11,17.14,56620.0,14.9424,14.9686,14.925,14.9512,56620.0
2020-04-15 13:10:00,17.14,17.18,17.14,17.18,57502.0,14.9512,14.986,14.9512,14.986,57502.0
2020-04-15 13:15:00,17.17,17.21,17.16,17.2,56360.0,14.9773,15.0122,14.9686,15.0035,56360.0
2020-04-15 13:20:00,17.2,17.2,17.16,17.18,56906.0,15.0035,15.0035,14.9686,14.986,56906.0
2020-04-15 13:25:00,17.18,17.2,17.17,17.18,50180.0,14.986,15.0035,14.9773,14.986,50180.0
2020-04-15 13:30:00,17.18,17.2,17.16,17.18,68210.0,14.986,15.0035,14.9686,14.986,68210.0
2020-04-15 13:35:00,17.18,17.23,17.18,17.19,55186.0,14.986,15.0297,14.986,14.9948,55186.0
2020-04-15 13:40:00,17.2,17.22,17.17,17.18,51390.0,15.0035,15.0209,14.9773,14.986,51390.0
2020-04-15 13:45:00,17.18,17.22,17.18,17.22,91020.0,14.986,15.0209,14.986,15.0209,91020.0
2020-04-15 13:50:00,17.22,17.24,17.16,17.18,64730.0,15.0209,15.0384,14.9686,14.986,64730.0
2020-04-15 13:55:00,17.18,17.21,17.17,17.17,51154.0,14.986,15.0122,14.9773,14.9773,51154.0
2020-04-15 14:00:00,17.18,17.24,17.17,17.22,72040.0,14.986,15.0384,14.9773,15.0209,72040.0
2020-04-15 14:05:00,17.22,17.27,17.22,17.25,228734.0,15.0209,15.0646,15.0209,15.0471,228734.0
2020-04-15 14:10:00,17.26,17.32,17.25,17.31,81432.0,15.0558,15.1082,15.0471,15.0994,81432.0
2020-04-15 14:15:00,17.31,17.33,17.29,17.3,62186.0,15.0994,15.1169,15.082,15.0907,62186.0
2020-04-15 14:20:00,17.3,17.35,17.29,17.31,67258.0,15.0907,15.1343,15.082,15.0994,67258.0
2020-04-15 14:25:00,17.31,17.36,17.31,17.35,70438.0,15.0994,15.1431,15.0994,15.1343,70438.0
2020-04-15 14:30:00,17.35,17.36,17.29,17.33,71018.0,15.1343,15.1431,15.082,15.1169,71018.0
2020-04-15 14:35:00,17.33,17.38,17.32,17.36,92476.0,15.1169,15.1605,15.1082,15.1431,92476.0
2020-04-15 14:40:00,17.35,17.39,17.33,17.39,80684.0,15.1343,15.1692,15.1169,15.1692,80684.0
2020-04-15 14:45:00,17.39,17.4,17.36,17.36,65008.0,15.1692,15.178,15.1431,15.1431,65008.0
2020-04-15 14:50:00,17.36,17.38,17.33,17.34,88914.0,15.1431,15.1605,15.1169,15.1256,88914.0
2020-04-15 14:55:00,17.35,17.41,17.34,17.4,73102.0,15.1343,15.1867,15.1256,15.178,73102.0
2020-04-15 15:00:00,17.39,17.41,17.36,17.37,89192.0,15.1692,15.1867,15.1431,15.1518,89192.0
2020-04-15 15:05:00,17.37,17.39,17.31,17.34,190522.0,15.1518,15.1692,15.0994,15.1256,190522.0
2020-04-15 15:10:00,17.34,17.36,17.31,17.33,99998.0,15.1256,15.1431,15.0994,15.1169,99998.0
2020-04-15 15:15:00,17.32,17.36,17.3,17.35,98514.0,15.1082,15.1431,15.0907,15.1343,98514.0
2020-04-15 15:20:00,17.35,17.36,17.31,17.33,80422.0,15.1343,15.1431,15.0994,15.1169,80422.0
2020-04-15 15:25:00,17.33,17.33,17.25,17.3,101702.0,15.1169,15.1169,15.0471,15.0907,101702.0
2020-04-15 15:30:00,17.29,17.32,17.28,17.32,117678.0,15.082,15.1082,15.0733,15.1082,117678.0
2020-04-15 15:35:00,17.32,17.34,17.29,17.3,120308.0,15.1082,15.1256,15.082,15.0907,120308.0
2020-04-15 15:40:00,17.3,17.32,17.25,17.27,129588.0,15.0907,15.1082,15.0471,15.0646,129588.0
2020-04-15 15:45:00,17.27,17.3,17.25,17.29,171374.0,15.0646,15.0907,15.0471,15.082,171374.0
2020-04-15 15:50:00,17.29,17.29,17.24,17.24,270714.0,15.082,15.082,15.0384,15.0384,270714.0
2020-04-15 15:55:00,17.24,17.3,17.24,17.29,431294.0,15.0384,15.0907,15.0384,15.082,431294.0
2020-04-16 09:30:00,17.39,17.48,17.18,17.33,166268.0,15.1692,15.2477,14.986,15.1169,166268.0
2020-04-16 09:35:00,17.33,17.42,17.31,17.42,137914.0,15.1169,15.1954,15.0994,15.1954,137914.0
2020-04-16 09:40:00,17.43,17.47,17.35,17.38,149954.0,15.2041,15.239,15.1343,15.1605,149954.0
2020-04-16 09:45:00,17.38,17.43,17.28,17.3,97094.0,15.1605,15.2041,15.0733,15.0907,97094.0
2020-04-16 09:50:00,17.29,17.3,17.25,17.26,63182.0,15.082,15.0907,15.0471,15.0558,63182.0
2020-04-16 09:55:00,17.26,17.28,17.19,17.21,69510.0,15.0558,15.0733,14.9948,15.0122,69510.0
2020-04-16 10:00:00,17.21,17.23,17.14,17.14,105568.0,15.0122,15.0297,14.9512,14.9512,105568.0
2020-04-16 10:05:00,17.14,17.17,17.11,17.13,118120.0,14.9512,14.9773,14.925,14.9424,118120.0
2020-04-16 10:10:00,17.11,17.17,17.09,17.15,161844.0,14.925,14.9773,14.9075,14.9599,161844.0
2020-04-16 10:15:00,17.15,17.17,17.11,17.16,135912.0,14.9599,14.9773,14.925,14.9686,135912.0
2020-04-16 10:20:00,17.16,17.27,17.14,17.26,88306.0,14.9686,15.0646,14.9512,15.0558,88306.0
2020-04-16 10:25:00,17.25,17.37,17.24,17.36,64010.0,15.0471,15.1518,15.0384,15.1431,64010.0
2020-04-16 10:30:00,17.36,17.4,17.35,17.39,84356.0,15.1431,15.178,15.1343,15.1692,84356.0
2020-04-16 10:35:00,17.39,17.41,17.35,17.37,64662.0,15.1692,15.1867,15.1343,15.1518,64662.0
2020-04-16 10:40:00,17.36,17.48,17.35,17.47,77812.0,15.1431,15.2477,15.1343,15.239,77812.0
2020-04-16 10:45:00,17.46,17.47,17.42,17.45,70672.0,15.2303,15.239,15.1954,15.2216,70672.0
2020-04-16 10:50:00,17.45,17.48,17.42,17.47,52998.0,15.2216,15.2477,15.1954,15.239,52998.0
2020-04-16 10:55:00,17.48,17.52,17.46,17.51,146166.0,15.2477,15.2826,15.2303,15.2739,146166.0
2020-04-16 11:00:00,17.52,17.54,17.49,17.53,127584.0,15.2826,15.3001,15.2565,15.2914,127584.0
2020-04-16 11:05:00,17.53,17.56,17.52,17.53,98310.0,15.2914,15.3175,15.2826,15.2914,98310.0
2020-04-16 11:10:00,17.52,17.55,17.5,17.52,174526.0,15.2826,15.3088,15.2652,15.2826,174526.0
2020-04-16 11:15:00,17.53,17.56,17.53,17.54,113670.0,15.2914,15.3175,15.2914,15.3001,113670.0
2020-04-16 11:20:00,17.54,17.57,17.52,17.54,193874.0,15.3001,15.3262,15.2826,15.3001,193874.0
2020-04-16 11:25:00,17.54,17.59,17.53,17.58,158818.0,15.3001,15.3437,15.2914,15.335,158818.0
2020-04-16 11:30:00,17.57,17.58,17.52,17.53,48478.0,15.3262,15.335,15.2826,15.2914,48478.0
2020-04-16 11:35:00,17.53,17.6,17.5,17.6,63636.0,15.2914,15.3524,15.2652,15.3524,63636.0
2020-04-16 11:40:00,17.59,17.6,17.57,17.57,67556.0,15.3437,15.3524,15.3262,15.3262,67556.0
2020-04-16 11:45:00,17.58,17.58,17.5,17.5,68220.0,15.335,15.335,15.2652,15.2652,68220.0
2020-04-16 11:50:00,17.5,17.62,17.5,17.61,98608.0,15.2652,15.3699,15.2652,15.3611,98608.0
2020-04-16 11:55:00,17.61,17.62,17.58,17.6,56146.0,15.3611,15.3699,15.335,15.3524,56146.0
2020-04-16 12:00:00,17.6,17.61,17.48,17.5,112266.0,15.3524,15.3611,15.2477,15.2652,112266.0
2020-04-16 12:05:00,17.5,17.55,17.45,17.45,144396.0,15.2652,15.3088,15.2216,15.2216,144396.0
2020-04-16 12:10:00,17.44,17.49,17.43,17.49,46550.0,15.2128,15.2565,15.2041,15.2565,46550.0
2020-04-16 12:15:00,17.49,17.52,17.42,17.45,102414.0,15.2565,15.2826,15.1954,15.2216,102414.0
2020-04-16 12:20:00,17.45,17.47,17.45,17.46,73668.0,15.2216,15.239,15.2216,15.2303,73668.0
2020-04-16 12:25:00,17.46,17.48,17.44,17.47,60128.0,15.2303,15.2477,15.2128,15.239,60128.0
2020-04-16 12:30:00,17.45,17.46,17.41,17.43,84922.0,15.2216,15.2303,15.1867,15.2041,84922.0
2020-04-16 12:35:00,17.43,17.46,17.42,17.46,57264.0,15.2041,15.2303,15.1954,15.2303,57264.0
2020-04-16 12:40:00,17.46,17.46,17.43,17.46,49228.0,15.2303,15.2303,15.2041,15.2303,49228.0
2020-04-16 12:45:00,17.45,17.52,17.44,17.51,38212.0,15.2216,15.2826,15.2128,15.2739,38212.0
2020-04-16 12:50:00,17.51,17.51,17.49,17.5,47616.0,15.2739,15.2739,15.2565,15.2652,47616.0
2020-04-16 12:55:00,17.49,17.52,17.47,17.51,45540.0,15.2565,15.2826,15.239,15.2739,45540.0
2020-04-16 13:00:00,17.5,17.51,17.48,17.5,52262.0,15.2652,15.2739,15.2477,15.2652,52262.0
2020-04-16 13:05:00,17.5,17.53,17.5,17.5,45230.0,15.2652,15.2914,15.2652,15.2652,45230.0
2020-04-16 13:10:00,17.5,17.52,17.49,17.51,36238.0,15.2652,15.2826,15.2565,15.2739,36238.0
2020-04-16 13:15:00,17.5,17.53,17.49,17.53,38196.0,15.2652,15.2914,15.2565,15.2914,38196.0
2020-04-16 13:20:00,17.52,17.55,17.52,17.54,30384.0,15.2826,15.3088,15.2826,15.3001,30384.0
2020-04-16 13:25:00,17.54,17.58,17.54,17.58,29694.0,15.3001,15.335,15.3001,15.335,29694.0
2020-04-16 13:30:00,17.57,17.59,17.56,17.59,55962.0,15.3262,15.3437,15.3175,15.3437,55962.0
2020-04-16 13:35:00,17.6,17.61,17.57,17.58,77846.0,15.3524,15.3611,15.3262,15.335,77846.0
2020-04-16 13:40:00,17.58,17.59,17.49,17.49,232980.0,15.335,15.3437,15.2565,15.2565,232980.0
2020-04-16 13:45:00,17.5,17.53,17.48,17.49,136382.0,15.2652,15.2914,15.2477,15.2565,136382.0
2020-04-16 13:50:00,17.49,17.51,17.47,17.5,68434.0,15.2565,15.2739,15.239,15.2652,68434.0
2020-04-16 13:55:00,17.49,17.51,17.47,17.51,59478.0,15.2565,15.2739,15.239,15.2739,59478.0
2020-04-16 14:00:00,17.51,17.51,17.48,17.49,48900.0,15.2739,15.2739,15.2477,15.2565,48900.0
2020-04-16 14:05:00,17.5,17.55,17.46,17.55,60088.0,15.2652,15.3088,15.2303,15.3088,60088.0
2020-04-16 14:10:00,17.55,17.57,17.53,17.57,42362.0,15.3088,15.3262,15.2914,15.3262,42362.0
2020-04-16 14:15:00,17.57,17.6,17.57,17.6,113272.0,15.3262,15.3524,15.3262,15.3524,113272.0
2020-04-16 14:20:00,17.6,17.6,17.52,17.53,117624.0,15.3524,15.3524,15.2826,15.2914,117624.0
2020-04-16 14:25:00,17.53,17.58,17.52,17.57,58482.0,15.2914,15.335,15.2826,15.3262,58482.0
2020-04-16 14:30:00,17.57,17.6,17.56,17.59,85604.0,15.3262,15.3524,15.3175,15.3437,85604.0
2020-04-16 14:35:00,17.59,17.61,17.58,17.58,93758.0,15.3437,15.3611,15.335,15.335,93758.0
2020-04-16 14:40:00,17.58,17.61,17.56,17.6,66356.0,15.335,15.3611,15.3175,15.3524,66356.0
2020-04-16 14:45:00,17.6,17.61,17.59,17.6,57798.0,15.3524,15.3611,15.3437,15.3524,57798.0
2020-04-16 14:50:00,17.6,17.6,17.55,17.59,68054.0,15.3524,15.3524,15.3088,15.3437,68054.0
2020-04-16 14:55:00,17.58,17.63,17.58,17.61,96676.0,15.335,15.3786,15.335,15.3611,96676.0
2020-04-16 15:00:00,17.61,17.65,17.61,17.61,99592.0,15.3611,15.396,15.3611,15.3611,99592.0
2020-04-16 15:05:00,17.61,17.65,17.59,17.6,107074.0,15.3611,15.396,15.3437,15.3524,107074.0
2020-04-16 15:10:00,17.6,17.62,17.59,17.61,77392.0,15.3524,15.3699,15.3437,15.3611,77392.0
2020-04-16 15:15:00,17.61,17.64,17.6,17.64,75140.0,15.3611,15.3873,15.3524,15.3873,75140.0
2020-04-16 15:20:00,17.65,17.66,17.62,17.66,116216.0,15.396,15.4047,15.3699,15.4047,116216.0
2020-04-16 15:25:00,17.66,17.68,17.64,17.68,135184.0,15.4047,15.4222,15.3873,15.4222,135184.0
2020-04-16 15:30:00,17.68,17.74,17.68,17.72,176526.0,15.4222,15.4745,15.4222,15.4571,176526.0
2020-04-16 15:35:00,17.72,17.75,17.7,17.73,149576.0,15.4571,15.4833,15.4396,15.4658,149576.0
2020-04-16 15:40:00,17.73,17.75,17.7,17.74,159370.0,15.4658,15.4833,15.4396,15.4745,159370.0
2020-04-16 15:45:00,17.74,17.75,17.68,17.69,276072.0,15.4745,15.4833,15.4222,15.4309,276072.0
2020-04-16 15:50:00,17.69,17.76,17.68,17.75,715702.0,15.4309,15.492,15.4222,15.4833,715702.0
2020-04-16 15:55:00,17.74,17.75,17.7,17.72,783170.0,15.4745,15.4833,15.4396,15.4571,783170.0
2020-04-17 09:30:00,18.17,18.38,18.13,18.35,542454.0,15.8496,16.0328,15.8147,16.0066,542454.0
2020-04-17 09:35:00,18.35,18.46,18.33,18.41,190676.0,16.0066,16.1026,15.9892,16.059,190676.0
2020-04-17 09:40:00,18.4,18.4,18.18,18.18,130378.0,16.0502,16.0502,15.8583,15.8583,130378.0
2020-04-17 09:45:00,18.2,18.3,18.16,18.17,133986.0,15.8758,15.963,15.8409,15.8496,133986.0
2020-04-17 09:50:00,18.17,18.21,18.11,18.15,127446.0,15.8496,15.8845,15.7973,15.8322,127446.0
2020-04-17 09:55:00,18.15,18.29,18.14,18.25,265484.0,15.8322,15.9543,15.8235,15.9194,265484.0
2020-04-17 10:00:00,18.27,18.29,18.14,18.15,121560.0,15.9369,15.9543,15.8235,15.8322,121560.0
2020-04-17 10:05:00,18.16,18.23,18.13,18.16,173822.0,15.8409,15.902,15.8147,15.8409,173822.0
2020-04-17 10:10:00,18.16,18.17,18.02,18.02,218340.0,15.8409,15.8496,15.7188,15.7188,218340.0
2020-04-17 10:15:00,18.02,18.07,18.0,18.06,170562.0,15.7188,15.7624,15.7013,15.7537,170562.0
2020-04-17 10:20:00,18.06,18.09,18.03,18.07,81128.0,15.7537,15.7798,15.7275,15.7624,81128.0
2020-04-17 10:25:00,18.07,18.13,18.06,18.11,112762.0,15.7624,15.8147,15.7537,15.7973,112762.0
2020-04-17 10:30:00,18.11,18.11,18.05,18.07,105630.0,15.7973,15.7973,15.7449,15.7624,105630.0
2020-04-17 10:35:00,18.07,18.08,17.96,17.96,70954.0,15.7624,15.7711,15.6664,15.6664,70954.0
2020-04-17 10:40:00,17.97,18.0,17.95,17.99,78038.0,15.6752,15.7013,15.6577,15.6926,78038.0
2020-04-17 10:45:00,17.99,18.01,17.89,17.89,67714.0,15.6926,15.7101,15.6054,15.6054,67714.0
2020-04-17 10:50:00,17.88,17.95,17.87,17.94,81046.0,15.5967,15.6577,15.5879,15.649,81046.0
2020-04-17 10:55:00,17.93,18.04,17.93,18.04,120806.0,15.6403,15.7362,15.6403,15.7362,120806.0
2020-04-17 11:00:00,18.04,18.11,18.03,18.06,140034.0,15.7362,15.7973,15.7275,15.7537,140034.0
2020-04-17 11:05:00,18.05,18.05,17.96,17.97,48532.0,15.7449,15.7449,15.6664,15.6752,48532.0
2020-04-17 11:10:00,17.97,17.99,17.93,17.93,127760.0,15.6752,15.6926,15.6403,15.6403,127760.0
2020-04-17 11:15:00,17.92,17.92,17.84,17.85,72328.0,15.6315,15.6315,15.5618,15.5705,72328.0
2020-04-17 11:20:00,17.85,17.9,17.83,17.87,63028.0,15.5705,15.6141,15.553,15.5879,63028.0
2020-04-17 11:25:00,17.86,17.9,17.81,17.82,63636.0,15.5792,15.6141,15.5356,15.5443,63636.0
2020-04-17 11:30:00,17.83,17.86,17.82,17.84,123644.0,15.553,15.5792,15.5443,15.5618,123644.0
2020-04-17 11:35:00,17.84,17.88,17.82,17.83,110196.0,15.5618,15.5967,15.5443,15.553,110196.0
2020-04-17 11:40:00,17.83,17.89,17.82,17.88,115832.0,15.553,15.6054,15.5443,15.5967,115832.0
2020-04-17 11:45:00,17.88,17.91,17.86,17.87,74062.0,15.5967,15.6228,15.5792,15.5879,74062.0
2020-04-17 11:50:00,17.87,17.9,17.86,17.89,165540.0,15.5879,15.6141,15.5792,15.6054,165540.0
2020-04-17 11:55:00,17.89,17.9,17.86,17.88,82272.0,15.6054,15.6141,15.5792,15.5967,82272.0
2020-04-17 12:00:00,17.88,17.88,17.78,17.79,70386.0,15.5967,15.5967,15.5094,15.5181,70386.0
2020-04-17 12:05:00,17.79,17.8,17.75,17.75,62202.0,15.5181,15.5269,15.4833,15.4833,62202.0
2020-04-17 12:10:00,17.75,17.77,17.74,17.77,49668.0,15.4833,15.5007,15.4745,15.5007,49668.0
2020-04-17 12:15:00,17.77,17.87,17.75,17.86,58734.0,15.5007,15.5879,15.4833,15.5792,58734.0
2020-04-17 12:20:00,17.86,17.87,17.82,17.83,57086.0,15.5792,15.5879,15.5443,15.553,57086.0
2020-04-17 12:25:00,17.83,17.83,17.79,17.82,31188.0,15.553,15.553,15.5181,15.5443,31188.0
2020-04-17 12:30:00,17.82,17.87,17.82,17.86,38066.0,15.5443,15.5879,15.5443,15.5792,38066.0
2020-04-17 12:35:00,17.86,17.9,17.85,17.9,18942.0,15.5792,15.6141,15.5705,15.6141,18942.0
2020-04-17 12:40:00,17.89,17.93,17.89,17.91,106020.0,15.6054,15.6403,15.6054,15.6228,106020.0
2020-04-17 12:45:00,17.9,17.91,17.83,17.86,51556.0,15.6141,15.6228,15.553,15.5792,51556.0
2020-04-17 12:50:00,17.86,17.87,17.85,17.86,33162.0,15.5792,15.5879,15.5705,15.5792,33162.0
2020-04-17 12:55:00,17.85,17.86,17.81,17.81,28782.0,15.5705,15.5792,15.5356,15.5356,28782.0
2020-04-17 13:00:00,17.81,17.82,17.79,17.79,33224.0,15.5356,15.5443,15.5181,15.5181,33224.0
2020-04-17 13:05:00,17.78,17.8,17.78,17.79,21346.0,15.5094,15.5269,15.5094,15.5181,21346.0
2020-04-17 13:10:00,17.79,17.82,17.78,17.82,27846.0,15.5181,15.5443,15.5094,15.5443,27846.0
2020-04-17 13:15:00,17.82,17.85,17.8,17.85,43466.0,15.5443,15.5705,15.5269,15.5705,43466.0
2020-04-17 13:20:00,17.85,17.88,17.81,17.81,43540.0,15.5705,15.5967,15.5356,15.5356,43540.0
2020-04-17 13:25:00,17.81,17.83,17.8,17.81,29664.0,15.5356,15.553,15.5269,15.5356,29664.0
2020-04-17 13:30:00,17.81,17.82,17.79,17.79,72790.0,15.5356,15.5443,15.5181,15.5181,72790.0
2020-04-17 13:35:00,17.79,17.88,17.78,17.86,73918.0,15.5181,15.5967,15.5094,15.5792,73918.0
2020-04-17 13:40:00,17.86,17.88,17.86,17.86,26286.0,15.5792,15.5967,15.5792,15.5792,26286.0
2020-04-17 13:45:00,17.86,17.86,17.83,17.85,33046.0,15.5792,15.5792,15.553,15.5705,33046.0
2020-04-17 13:50:00,17.85,17.87,17.83,17.86,34556.0,15.5705,15.5879,15.553,15.5792,34556.0
2020-04-17 13:55:00,17.86,17.9,17.86,17.9,38354.0,15.5792,15.6141,15.5792,15.6141,38354.0
2020-04-17 14:00:00,17.89,17.89,17.84,17.84,29880.0,15.6054,15.6054,15.5618,15.5618,29880.0
2020-04-17 14:05:00,17.84,17.85,17.81,17.84,24664.0,15.5618,15.5705,15.5356,15.5618,24664.0
2020-04-17 14:10:00,17.84,17.85,17.79,17.79,59464.0,15.5618,15.5705,15.5181,15.5181,59464.0
2020-04-17 14:15:00,17.8,17.81,17.78,17.81,52376.0,15.5269,15.5356,15.5094,15.5356,52376.0
2020-04-17 14:20:00,17.81,17.85,17.8,17.84,50444.0,15.5356,15.5705,15.5269,15.5618,50444.0
2020-04-17 14:25:00,17.84,17.84,17.8,17.81,53338.0,15.5618,15.5618,15.5269,15.5356,53338.0
2020-04-17 14:30:00,17.8,17.8,17.72,17.73,132606.0,15.5269,15.5269,15.4571,15.4658,132606.0
2020-04-17 14:35:00,17.73,17.74,17.7,17.74,106672.0,15.4658,15.4745,15.4396,15.4745,106672.0
2020-04-17 14:40:00,17.74,17.78,17.71,17.75,43840.0,15.4745,15.5094,15.4484,15.4833,43840.0
2020-04-17 14:45:00,17.76,17.81,17.75,17.8,29204.0,15.492,15.5356,15.4833,15.5269,29204.0
2020-04-17 14:50:00,17.8,17.81,17.75,17.75,48146.0,15.5269,15.5356,15.4833,15.4833,48146.0
2020-04-17 14:55:00,17.75,17.82,17.74,17.82,70132.0,15.4833,15.5443,15.4745,15.5443,70132.0
2020-04-17 15:00:00,17.82,17.82,17.79,17.8,76310.0,15.5443,15.5443,15.5181,15.5269,76310.0
2020-04-17 15:05:00,17.79,17.83,17.79,17.82,79994.0,15.5181,15.553,15.5181,15.5443,79994.0
2020-04-17 15:10:00,17.82,17.86,17.8,17.85,174508.0,15.5443,15.5792,15.5269,15.5705,174508.0
2020-04-17 15:15:00,17.85,17.88,17.84,17.86,104286.0,15.5705,15.5967,15.5618,15.5792,104286.0
2020-04-17 15:20:00,17.86,17.86,17.84,17.86,62932.0,15.5792,15.5792,15.5618,15.5792,62932.0
2020-04-17 15:25:00,17.86,17.88,17.84,17.86,100214.0,15.5792,15.5967,15.5618,15.5792,100214.0
2020-04-17 15:30:00,17.86,17.9,17.86,17.87,101862.0,15.5792,15.6141,15.5792,15.5879,101862.0
2020-04-17 15:35:00,17.88,17.88,17.85,17.88,144568.0,15.5967,15.5967,15.5705,15.5967,144568.0
2020-04-17 15:40:00,17.88,17.91,17.86,17.88,95834.0,15.5967,15.6228,15.5792,15.5967,95834.0
2020-04-17 15:45:00,17.88,17.97,17.88,17.97,207506.0,15.5967,15.6752,15.5967,15.6752,207506.0
2020-04-17 15:50:00,17.97,18.03,17.96,18.0,363236.0,15.6752,15.7275,15.6664,15.7013,363236.0
2020-04-17 15:55:00,18.0,18.0,17.92,17.97,364086.0,15.7013,15.7013,15.6315,15.6752,364086.0
2020-04-20 09:30:00,17.78,17.96,17.74,17.77,224930.0,15.5094,15.6664,15.4745,15.5007,224930.0
2020-04-20 09:35:00,17.75,17.78,17.7,17.71,54282.0,15.4833,15.5094,15.4396,15.4484,54282.0
2020-04-20 09:40:00,17.7,17.78,17.7,17.77,50678.0,15.4396,15.5094,15.4396,15.5007,50678.0
2020-04-20 09:45:00,17.75,17.82,17.71,17.81,81862.0,15.4833,15.5443,15.4484,15.5356,81862.0
2020-04-20 09:50:00,17.81,17.82,17.74,17.76,91762.0,15.5356,15.5443,15.4745,15.492,91762.0
2020-04-20 09:55:00,17.76,17.78,17.74,17.75,91414.0,15.492,15.5094,15.4745,15.4833,91414.0
2020-04-20 10:00:00,17.76,17.81,17.72,17.74,111558.0,15.492,15.5356,15.4571,15.4745,111558.0
2020-04-20 10:05:00,17.73,17.74,17.68,17.7,44186.0,15.4658,15.4745,15.4222,15.4396,44186.0
2020-04-20 10:10:00,17.68,17.75,17.67,17.72,64578.0,15.4222,15.4833,15.4135,15.4571,64578.0
2020-04-20 10:15:00,17.71,17.73,17.68,17.71,39300.0,15.4484,15.4658,15.4222,15.4484,39300.0
2020-04-20 10:20:00,17.72,17.74,17.67,17.74,38650.0,15.4571,15.4745,15.4135,15.4745,38650.0
2020-04-20 10:25:00,17.74,17.77,17.73,17.75,54370.0,15.4745,15.5007,15.4658,15.4833,54370.0
2020-04-20 10:30:00,17.75,17.8,17.75,17.78,45668.0,15.4833,15.5269,15.4833,15.5094,45668.0
2020-04-20 10:35:00,17.78,17.78,17.68,17.7,57842.0,15.5094,15.5094,15.4222,15.4396,57842.0
2020-04-20 10:40:00,17.7,17.71,17.67,17.68,92712.0,15.4396,15.4484,15.4135,15.4222,92712.0
2020-04-20 10:45:00,17.68,17.78,17.67,17.75,73794.0,15.4222,15.5094,15.4135,15.4833,73794.0
2020-04-20 10:50:00,17.75,17.78,17.74,17.77,50280.0,15.4833,15.5094,15.4745,15.5007,50280.0
2020-04-20 10:55:00,17.77,17.8,17.75,17.77,39170.0,15.5007,15.5269,15.4833,15.5007,39170.0
2020-04-20 11:00:00,17.78,17.84,17.77,17.82,60318.0,15.5094,15.5618,15.5007,15.5443,60318.0
2020-04-20 11:05:00,17.82,17.86,17.81,17.86,145744.0,15.5443,15.5792,15.5356,15.5792,145744.0
2020-04-20 11:10:00,17.86,17.88,17.82,17.83,88936.0,15.5792,15.5967,15.5443,15.553,88936.0
2020-04-20 11:15:00,17.84,17.84,17.77,17.81,75978.0,15.5618,15.5618,15.5007,15.5356,75978.0
2020-04-20 11:20:00,17.81,17.85,17.8,17.84,47392.0,15.5356,15.5705,15.5269,15.5618,47392.0
2020-04-20 11:25:00,17.83,17.83,17.8,17.83,87110.0,15.553,15.553,15.5269,15.553,87110.0
2020-04-20 11:30:00,17.82,17.82,17.77,17.78,22382.0,15.5443,15.5443,15.5007,15.5094,22382.0
2020-04-20 11:35:00,17.79,17.86,17.78,17.85,84098.0,15.5181,15.5792,15.5094,15.5705,84098.0
2020-04-20 11:40:00,17.85,17.86,17.83,17.85,46458.0,15.5705,15.5792,15.553,15.5705,46458.0
2020-04-20 11:45:00,17.85,17.86,17.81,17.83,40434.0,15.5705,15.5792,15.5356,15.553,40434.0
2020-04-20 11:50:00,17.82,17.82,17.77,17.78,32800.0,15.5443,15.5443,15.5007,15.5094,32800.0
2020-04-20 11:55:00,17.77,17.82,17.77,17.8,36542.0,15.5007,15.5443,15.5007,15.5269,36542.0
2020-04-20 12:00:00,17.81,17.82,17.75,17.75,36494.0,15.5356,15.5443,15.4833,15.4833,36494.0
2020-04-20 12:05:00,17.76,17.77,17.74,17.75,24280.0,15.492,15.5007,15.4745,15.4833,24280.0
2020-04-20 12:10:00,17.75,17.76,17.71,17.73,27654.0,15.4833,15.492,15.4484,15.4658,27654.0
2020-04-20 12:15:00,17.72,17.75,17.71,17.73,51374.0,15.4571,15.4833,15.4484,15.4658,51374.0
2020-04-20 12:20:00,17.73,17.77,17.72,17.75,37040.0,15.4658,15.5007,15.4571,15.4833,37040.0
2020-04-20 12:25:00,17.75,17.77,17.75,17.75,48722.0,15.4833,15.5007,15.4833,15.4833,48722.0
2020-04-20 12:30:00,17.75,17.75,17.73,17.75,36094.0,15.4833,15.4833,15.4658,15.4833,36094.0
2020-04-20 12:35:00,17.75,17.78,17.75,17.77,30704.0,15.4833,15.5094,15.4833,15.5007,30704.0
2020-04-20 12:40:00,17.77,17.78,17.75,17.76,27540.0,15.5007,15.5094,15.4833,15.492,27540.0
2020-04-20 12:45:00,17.76,17.76,17.73,17.75,33828.0,15.492,15.492,15.4658,15.4833,33828.0
2020-04-20 12:50:00,17.75,17.75,17.72,17.73,31694.0,15.4833,15.4833,15.4571,15.4658,31694.0
2020-04-20 12:55:00,17.73,17.74,17.7,17.71,28980.0,15.4658,15.4745,15.4396,15.4484,28980.0
2020-04-20 13:00:00,17.71,17.72,17.69,17.71,52806.0,15.4484,15.4571,15.4309,15.4484,52806.0
2020-04-20 13:05:00,17.71,17.74,17.7,17.72,28402.0,15.4484,15.4745,15.4396,15.4571,28402.0
2020-04-20 13:10:00,17.72,17.73,17.7,17.71,54502.0,15.4571,15.4658,15.4396,15.4484,54502.0
2020-04-20 13:15:00,17.71,17.73,17.7,17.73,53034.0,15.4484,15.4658,15.4396,15.4658,53034.0
2020-04-20 13:20:00,17.73,17.73,17.67,17.67,42550.0,15.4658,15.4658,15.4135,15.4135,42550.0
2020-04-20 13:25:00,17.67,17.68,17.66,17.68,31600.0,15.4135,15.4222,15.4047,15.4222,31600.0
2020-04-20 13:30:00,17.68,17.71,17.68,17.71,30602.0,15.4222,15.4484,15.4222,15.4484,30602.0
2020-04-20 13:35:00,17.71,17.71,17.66,17.68,64572.0,15.4484,15.4484,15.4047,15.4222,64572.0
2020-04-20 13:40:00,17.69,17.72,17.69,17.71,33062.0,15.4309,15.4571,15.4309,15.4484,33062.0
2020-04-20 13:45:00,17.71,17.73,17.7,17.71,51692.0,15.4484,15.4658,15.4396,15.4484,51692.0
2020-04-20 13:50:00,17.71,17.78,17.71,17.77,66978.0,15.4484,15.5094,15.4484,15.5007,66978.0
2020-04-20 13:55:00,17.77,17.77,17.75,17.76,40592.0,15.5007,15.5007,15.4833,15.492,40592.0
2020-04-20 14:00:00,17.76,17.78,17.75,17.75,42140.0,15.492,15.5094,15.4833,15.4833,42140.0
2020-04-20 14:05:00,17.75,17.77,17.75,17.76,54912.0,15.4833,15.5007,15.4833,15.492,54912.0
2020-04-20 14:10:00,17.76,17.76,17.69,17.7,45256.0,15.492,15.492,15.4309,15.4396,45256.0
2020-04-20 14:15:00,17.7,17.7,17.66,17.67,46050.0,15.4396,15.4396,15.4047,15.4135,46050.0
2020-04-20 14:20:00,17.67,17.68,17.66,17.66,39038.0,15.4135,15.4222,15.4047,15.4047,39038.0
2020-04-20 14:25:00,17.66,17.67,17.61,17.61,68764.0,15.4047,15.4135,15.3611,15.3611,68764.0
2020-04-20 14:30:00,17.61,17.68,17.61,17.65,56968.0,15.3611,15.4222,15.3611,15.396,56968.0
2020-04-20 14:35:00,17.65,17.66,17.64,17.65,42918.0,15.396,15.4047,15.3873,15.396,42918.0
2020-04-20 14:40:00,17.65,17.66,17.59,17.61,88804.0,15.396,15.4047,15.3437,15.3611,88804.0
2020-04-20 14:45:00,17.61,17.65,17.56,17.65,60596.0,15.3611,15.396,15.3175,15.396,60596.0
2020-04-20 14:50:00,17.64,17.64,17.57,17.57,51874.0,15.3873,15.3873,15.3262,15.3262,51874.0
2020-04-20 14:55:00,17.58,17.58,17.48,17.49,87254.0,15.335,15.335,15.2477,15.2565,87254.0
2020-04-20 15:00:00,17.49,17.54,17.49,17.51,74590.0,15.2565,15.3001,15.2565,15.2739,74590.0
2020-04-20 15:05:00,17.51,17.52,17.45,17.5,83356.0,15.2739,15.2826,15.2216,15.2652,83356.0
2020-04-20 15:10:00,17.5,17.55,17.5,17.51,83018.0,15.2652,15.3088,15.2652,15.2739,83018.0
2020-04-20 15:15:00,17.51,17.54,17.5,17.5,174700.0,15.2739,15.3001,15.2652,15.2652,174700.0
2020-04-20 15:20:00,17.5,17.53,17.46,17.5,258340.0,15.2652,15.2914,15.2303,15.2652,258340.0
2020-04-20 15:25:00,17.49,17.51,17.45,17.51,125306.0,15.2565,15.2739,15.2216,15.2739,125306.0
2020-04-20 15:30:00,17.51,17.6,17.5,17.59,108432.0,15.2739,15.3524,15.2652,15.3437,108432.0
2020-04-20 15:35:00,17.59,17.59,17.53,17.53,105780.0,15.3437,15.3437,15.2914,15.2914,105780.0
2020-04-20 15:40:00,17.53,17.56,17.5,17.55,124684.0,15.2914,15.3175,15.2652,15.3088,124684.0
2020-04-20 15:45:00,17.55,17.55,17.5,17.54,226764.0,15.3088,15.3088,15.2652,15.3001,226764.0
2020-04-20 15:50:00,17.54,17.55,17.46,17.51,284622.0,15.3001,15.3088,15.2303,15.2739,284622.0
2020-04-20 15:55:00,17.5,17.54,17.45,17.47,469078.0,15.2652,15.3001,15.2216,15.239,469078.0
2020-04-21 09:30:00,17.25,17.34,17.23,17.25,182684.0,15.0471,15.1256,15.0297,15.0471,182684.0
2020-04-21 09:35:00,17.25,17.26,17.11,17.11,89190.0,15.0471,15.0558,14.925,14.925,89190.0
2020-04-21 09:40:00,17.1,17.25,17.07,17.23,135862.0,14.9163,15.0471,14.8901,15.0297,135862.0
2020-04-21 09:45:00,17.24,17.29,17.2,17.25,101710.0,15.0384,15.082,15.0035,15.0471,101710.0
2020-04-21 09:50:00,17.24,17.31,17.21,17.29,100804.0,15.0384,15.0994,15.0122,15.082,100804.0
2020-04-21 09:55:00,17.29,17.38,17.29,17.32,79928.0,15.082,15.1605,15.082,15.1082,79928.0
2020-04-21 10:00:00,17.33,17.33,17.27,17.32,71826.0,15.1169,15.1169,15.0646,15.1082,71826.0
2020-04-21 10:05:00,17.33,17.33,17.24,17.24,111594.0,15.1169,15.1169,15.0384,15.0384,111594.0
2020-04-21 10:10:00,17.25,17.28,17.23,17.27,58168.0,15.0471,15.0733,15.0297,15.0646,58168.0
2020-04-21 10:15:00,17.27,17.29,17.24,17.26,65346.0,15.0646,15.082,15.0384,15.0558,65346.0
2020-04-21 10:20:00,17.26,17.31,17.25,17.27,152654.0,15.0558,15.0994,15.0471,15.0646,152654.0
2020-04-21 10:25:00,17.26,17.29,17.25,17.27,113158.0,15.0558,15.082,15.0471,15.0646,113158.0
2020-04-21 10:30:00,17.27,17.34,17.27,17.3,98446.0,15.0646,15.1256,15.0646,15.0907,98446.0
2020-04-21 10:35:00,17.3,17.36,17.29,17.36,123534.0,15.0907,15.1431,15.082,15.1431,123534.0
2020-04-21 10:40:00,17.35,17.41,17.35,17.38,93186.0,15.1343,15.1867,15.1343,15.1605,93186.0
2020-04-21 10:45:00,17.37,17.38,17.32,17.32,96976.0,15.1518,15.1605,15.1082,15.1082,96976.0
2020-04-21 10:50:00,17.33,17.34,17.29,17.31,44114.0,15.1169,15.1256,15.082,15.0994,44114.0
2020-04-21 10:55:00,17.32,17.34,17.27,17.28,53098.0,15.1082,15.1256,15.0646,15.0733,53098.0
2020-04-21 11:00:00,17.27,17.28,17.24,17.25,73872.0,15.0646,15.0733,15.0384,15.0471,73872.0
2020-04-21 11:05:00,17.25,17.31,17.25,17.31,60536.0,15.0471,15.0994,15.0471,15.0994,60536.0
2020-04-21 11:10:00,17.31,17.32,17.25,17.25,50748.0,15.0994,15.1082,15.0471,15.0471,50748.0
2020-04-21 11:15:00,17.25,17.29,17.24,17.29,74052.0,15.0471,15.082,15.0384,15.082,74052.0
2020-04-21 11:20:00,17.29,17.36,17.29,17.31,143668.0,15.082,15.1431,15.082,15.0994,143668.0
2020-04-21 11:25:00,17.31,17.32,17.23,17.24,86712.0,15.0994,15.1082,15.0297,15.0384,86712.0
2020-04-21 11:30:00,17.24,17.35,17.24,17.34,178452.0,15.0384,15.1343,15.0384,15.1256,178452.0
2020-04-21 11:35:00,17.34,17.34,17.25,17.25,240378.0,15.1256,15.1256,15.0471,15.0471,240378.0
2020-04-21 11:40:00,17.25,17.25,17.16,17.17,98736.0,15.0471,15.0471,14.9686,14.9773,98736.0
2020-04-21 11:45:00,17.17,17.22,17.17,17.22,87966.0,14.9773,15.0209,14.9773,15.0209,87966.0
2020-04-21 11:50:00,17.23,17.29,17.2,17.29,106928.0,15.0297,15.082,15.0035,15.082,106928.0
2020-04-21 11:55:00,17.29,17.31,17.27,17.28,50156.0,15.082,15.0994,15.0646,15.0733,50156.0
2020-04-21 12:00:00,17.28,17.28,17.23,17.24,40334.0,15.0733,15.0733,15.0297,15.0384,40334.0
2020-04-21 12:05:00,17.24,17.26,17.22,17.24,66736.0,15.0384,15.0558,15.0209,15.0384,66736.0
2020-04-21 12:10:00,17.24,17.28,17.23,17.25,44216.0,15.0384,15.0733,15.0297,15.0471,44216.0
2020-04-21 12:15:00,17.25,17.25,17.18,17.18,39748.0,15.0471,15.0471,14.986,14.986,39748.0
2020-04-21 12:20:00,17.19,17.19,17.13,17.13,57892.0,14.9948,14.9948,14.9424,14.9424,57892.0
2020-04-21 12:25:00,17.14,17.15,17.12,17.13,54342.0,14.9512,14.9599,14.9337,14.9424,54342.0
2020-04-21 12:30:00,17.14,17.14,17.08,17.09,41326.0,14.9512,14.9512,14.8988,14.9075,41326.0
2020-04-21 12:35:00,17.09,17.1,17.07,17.09,40920.0,14.9075,14.9163,14.8901,14.9075,40920.0
2020-04-21 12:40:00,17.09,17.13,17.09,17.11,65290.0,14.9075,14.9424,14.9075,14.925,65290.0
2020-04-21 12:45:00,17.11,17.18,17.1,17.18,343708.0,14.925,14.986,14.9163,14.986,343708.0
2020-04-21 12:50:00,17.18,17.2,17.16,17.2,90450.0,14.986,15.0035,14.9686,15.0035,90450.0
2020-04-21 12:55:00,17.2,17.21,17.16,17.17,49592.0,15.0035,15.0122,14.9686,14.9773,49592.0
2020-04-21 13:00:00,17.17,17.21,17.16,17.21,50362.0,14.9773,15.0122,14.9686,15.0122,50362.0
2020-04-21 13:05:00,17.21,17.22,17.18,17.21,39214.0,15.0122,15.0209,14.986,15.0122,39214.0
2020-04-21 13:10:00,17.21,17.23,17.17,17.17,33376.0,15.0122,15.0297,14.9773,14.9773,33376.0
2020-04-21 13:15:00,17.18,17.2,17.17,17.2,21844.0,14.986,15.0035,14.9773,15.0035,21844.0
2020-04-21 13:20:00,17.2,17.24,17.19,17.22,32942.0,15.0035,15.0384,14.9948,15.0209,32942.0
2020-04-21 13:25:00,17.23,17.25,17.21,17.22,49466.0,15.0297,15.0471,15.0122,15.0209,49466.0
2020-04-21 13:30:00,17.22,17.23,17.19,17.22,34374.0,15.0209,15.0297,14.9948,15.0209,34374.0
2020-04-21 13:35:00,17.22,17.28,17.21,17.28,46070.0,15.0209,15.0733,15.0122,15.0733,46070.0
2020-04-21 13:40:00,17.28,17.29,17.25,17.28,38880.0,15.0733,15.082,15.0471,15.0733,38880.0
2020-04-21 13:45:00,17.28,17.28,17.21,17.23,48238.0,15.0733,15.0733,15.0122,15.0297,48238.0
2020-04-21 13:50:00,17.23,17.26,17.21,17.25,49340.0,15.0297,15.0558,15.0122,15.0471,49340.0
2020-04-21 13:55:00,17.26,17.26,17.19,17.2,43412.0,15.0558,15.0558,14.9948,15.0035,43412.0
2020-04-21 14:00:00,17.2,17.24,17.17,17.23,40160.0,15.0035,15.0384,14.9773,15.0297,40160.0
2020-04-21 14:05:00,17.23,17.25,17.2,17.24,50200.0,15.0297,15.0471,15.0035,15.0384,50200.0
2020-04-21 14:10:00,17.24,17.25,17.23,17.24,39314.0,15.0384,15.0471,15.0297,15.0384,39314.0
2020-04-21 14:15:00,17.24,17.25,17.17,17.18,39158.0,15.0384,15.0471,14.9773,14.986,39158.0
2020-04-21 14:20:00,17.17,17.28,17.17,17.26,53194.0,14.9773,15.0733,14.9773,15.0558,53194.0
2020-04-21 14:25:00,17.27,17.27,17.2,17.21,43654.0,15.0646,15.0646,15.0035,15.0122,43654.0
2020-04-21 14:30:00,17.22,17.23,17.17,17.18,53096.0,15.0209,15.0297,14.9773,14.986,53096.0
2020-04-21 14:35:00,17.18,17.2,17.13,17.17,46214.0,14.986,15.0035,14.9424,14.9773,46214.0
2020-04-21 14:40:00,17.17,17.17,17.11,17.13,117670.0,14.9773,14.9773,14.925,14.9424,117670.0
2020-04-21 14:45:00,17.12,17.15,17.1,17.11,79696.0,14.9337,14.9599,14.9163,14.925,79696.0
2020-04-21 14:50:00,17.11,17.12,17.09,17.11,58038.0,14.925,14.9337,14.9075,14.925,58038.0
2020-04-21 14:55:00,17.11,17.11,17.06,17.09,80072.0,14.925,14.925,14.8814,14.9075,80072.0
2020-04-21 15:00:00,17.09,17.14,17.09,17.14,70512.0,14.9075,14.9512,14.9075,14.9512,70512.0
2020-04-21 15:05:00,17.14,17.14,17.05,17.09,93848.0,14.9512,14.9512,14.8726,14.9075,93848.0
2020-04-21 15:10:00,17.09,17.13,17.09,17.13,82980.0,14.9075,14.9424,14.9075,14.9424,82980.0
2020-04-21 15:15:00,17.14,17.18,17.11,17.17,88796.0,14.9512,14.986,14.925,14.9773,88796.0
2020-04-21 15:20:00,17.17,17.18,17.14,17.15,95746.0,14.9773,14.986,14.9512,14.9599,95746.0
2020-04-21 15:25:00,17.15,17.15,17.1,17.11,118896.0,14.9599,14.9599,14.9163,14.925,118896.0
2020-04-21 15:30:00,17.1,17.13,17.07,17.1,150184.0,14.9163,14.9424,14.8901,14.9163,150184.0
2020-04-21 15:35:00,17.09,17.2,17.09,17.15,91650.0,14.9075,15.0035,14.9075,14.9599,91650.0
2020-04-21 15:40:00,17.16,17.18,17.13,17.14,92198.0,14.9686,14.986,14.9424,14.9512,92198.0
2020-04-21 15:45:00,17.14,17.15,17.08,17.08,111756.0,14.9512,14.9599,14.8988,14.8988,111756.0
2020-04-21 15:50:00,17.08,17.09,16.98,17.06,471682.0,14.8988,14.9075,14.8116,14.8814,471682.0
2020-04-21 15:55:00,17.06,17.14,17.06,17.07,404754.0,14.8814,14.9512,14.8814,14.8901,404754.0
2020-04-22 09:30:00,17.39,17.5,17.34,17.46,88444.0,15.1692,15.2652,15.1256,15.2303,88444.0
2020-04-22 09:35:00,17.48,17.51,17.4,17.42,94040.0,15.2477,15.2739,15.178,15.1954,94040.0
2020-04-22 09:40:00,17.43,17.45,17.34,17.35,105058.0,15.2041,15.2216,15.1256,15.1343,105058.0
2020-04-22 09:45:00,17.35,17.36,17.24,17.24,58560.0,15.1343,15.1431,15.0384,15.0384,58560.0
2020-04-22 09:50:00,17.24,17.27,17.22,17.25,58546.0,15.0384,15.0646,15.0209,15.0471,58546.0
2020-04-22 09:55:00,17.25,17.29,17.24,17.25,91824.0,15.0471,15.082,15.0384,15.0471,91824.0
2020-04-22 10:00:00,17.25,17.27,17.23,17.24,78500.0,15.0471,15.0646,15.0297,15.0384,78500.0
2020-04-22 10:05:00,17.24,17.26,17.22,17.23,41182.0,15.0384,15.0558,15.0209,15.0297,41182.0
2020-04-22 10:10:00,17.23,17.28,17.22,17.23,105530.0,15.0297,15.0733,15.0209,15.0297,105530.0
2020-04-22 10:15:00,17.22,17.29,17.2,17.28,47886.0,15.0209,15.082,15.0035,15.0733,47886.0
2020-04-22 10:20:00,17.28,17.32,17.28,17.3,32688.0,15.0733,15.1082,15.0733,15.0907,32688.0
2020-04-22 10:25:00,17.3,17.34,17.29,17.31,56226.0,15.0907,15.1256,15.082,15.0994,56226.0
2020-04-22 10:30:00,17.31,17.36,17.31,17.35,77058.0,15.0994,15.1431,15.0994,15.1343,77058.0
2020-04-22 10:35:00,17.36,17.38,17.33,17.34,110284.0,15.1431,15.1605,15.1169,15.1256,110284.0
2020-04-22 10:40:00,17.34,17.36,17.33,17.34,57310.0,15.1256,15.1431,15.1169,15.1256,57310.0
2020-04-22 10:45:00,17.34,17.36,17.29,17.3,67462.0,15.1256,15.1431,15.082,15.0907,67462.0
2020-04-22 10:50:00,17.3,17.32,17.25,17.25,30928.0,15.0907,15.1082,15.0471,15.0471,30928.0
2020-04-22 10:55:00,17.25,17.31,17.25,17.3,42434.0,15.0471,15.0994,15.0471,15.0907,42434.0
2020-04-22 11:00:00,17.31,17.33,17.28,17.32,55360.0,15.0994,15.1169,15.0733,15.1082,55360.0
2020-04-22 11:05:00,17.32,17.35,17.31,17.31,50420.0,15.1082,15.1343,15.0994,15.0994,50420.0
2020-04-22 11:10:00,17.31,17.33,17.3,17.31,46698.0,15.0994,15.1169,15.0907,15.0994,46698.0
2020-04-22 11:15:00,17.31,17.34,17.3,17.32,49460.0,15.0994,15.1256,15.0907,15.1082,49460.0
2020-04-22 11:20:00,17.32,17.33,17.28,17.29,29870.0,15.1082,15.1169,15.0733,15.082,29870.0
2020-04-22 11:25:00,17.3,17.33,17.29,17.33,31596.0,15.0907,15.1169,15.082,15.1169,31596.0
2020-04-22 11:30:00,17.32,17.36,17.32,17.35,37128.0,15.1082,15.1431,15.1082,15.1343,37128.0
2020-04-22 11:35:00,17.35,17.38,17.32,17.38,109122.0,15.1343,15.1605,15.1082,15.1605,109122.0
2020-04-22 11:40:00,17.37,17.41,17.36,17.4,37262.0,15.1518,15.1867,15.1431,15.178,37262.0
2020-04-22 11:45:00,17.4,17.41,17.38,17.39,24840.0,15.178,15.1867,15.1605,15.1692,24840.0
2020-04-22 11:50:00,17.39,17.39,17.36,17.36,23424.0,15.1692,15.1692,15.1431,15.1431,23424.0
2020-04-22 11:55:00,17.36,17.36,17.31,17.33,45140.0,15.1431,15.1431,15.0994,15.1169,45140.0
2020-04-22 12:00:00,17.33,17.36,17.33,17.36,31398.0,15.1169,15.1431,15.1169,15.1431,31398.0
2020-04-22 12:05:00,17.35,17.36,17.3,17.3,26224.0,15.1343,15.1431,15.0907,15.0907,26224.0
2020-04-22 12:10:00,17.3,17.33,17.3,17.32,32384.0,15.0907,15.1169,15.0907,15.1082,32384.0
2020-04-22 12:15:00,17.33,17.36,17.31,17.36,94076.0,15.1169,15.1431,15.0994,15.1431,94076.0
2020-04-22 12:20:00,17.36,17.38,17.36,17.37,34730.0,15.1431,15.1605,15.1431,15.1518,34730.0
2020-04-22 12:25:00,17.37,17.4,17.36,17.38,22402.0,15.1518,15.178,15.1431,15.1605,22402.0
2020-04-22 12:30:00,17.39,17.39,17.36,17.36,24932.0,15.1692,15.1692,15.1431,15.1431,24932.0
2020-04-22 12:35:00,17.35,17.36,17.33,17.34,20286.0,15.1343,15.1431,15.1169,15.1256,20286.0
2020-04-22 12:40:00,17.34,17.38,17.34,17.35,48354.0,15.1256,15.1605,15.1256,15.1343,48354.0
2020-04-22 12:45:00,17.35,17.35,17.31,17.33,71364.0,15.1343,15.1343,15.0994,15.1169,71364.0
2020-04-22 12:50:00,17.33,17.33,17.29,17.3,41522.0,15.1169,15.1169,15.082,15.0907,41522.0
2020-04-22 12:55:00,17.31,17.32,17.29,17.3,19920.0,15.0994,15.1082,15.082,15.0907,19920.0
2020-04-22 13:00:00,17.3,17.3,17.27,17.28,26366.0,15.0907,15.0907,15.0646,15.0733,26366.0
2020-04-22 13:05:00,17.28,17.29,17.24,17.25,36928.0,15.0733,15.082,15.0384,15.0471,36928.0
2020-04-22 13:10:00,17.25,17.28,17.25,17.25,123068.0,15.0471,15.0733,15.0471,15.0471,123068.0
2020-04-22 13:15:00,17.25,17.28,17.25,17.28,21336.0,15.0471,15.0733,15.0471,15.0733,21336.0
2020-04-22 13:20:00,17.28,17.3,17.27,17.28,63910.0,15.0733,15.0907,15.0646,15.0733,63910.0
2020-04-22 13:25:00,17.28,17.33,17.28,17.33,16268.0,15.0733,15.1169,15.0733,15.1169,16268.0
2020-04-22 13:30:00,17.33,17.34,17.32,17.32,29430.0,15.1169,15.1256,15.1082,15.1082,29430.0
2020-04-22 13:35:00,17.32,17.32,17.3,17.3,22030.0,15.1082,15.1082,15.0907,15.0907,22030.0
2020-04-22 13:40:00,17.3,17.32,17.28,17.32,19826.0,15.0907,15.1082,15.0733,15.1082,19826.0
2020-04-22 13:45:00,17.32,17.32,17.3,17.3,28304.0,15.1082,15.1082,15.0907,15.0907,28304.0
2020-04-22 13:50:00,17.31,17.33,17.3,17.32,21558.0,15.0994,15.1169,15.0907,15.1082,21558.0
2020-04-22 13:55:00,17.32,17.36,17.31,17.35,45900.0,15.1082,15.1431,15.0994,15.1343,45900.0
2020-04-22 14:00:00,17.36,17.37,17.34,17.36,29186.0,15.1431,15.1518,15.1256,15.1431,29186.0
2020-04-22 14:05:00,17.36,17.38,17.35,17.36,35888.0,15.1431,15.1605,15.1343,15.1431,35888.0
2020-04-22 14:10:00,17.36,17.41,17.36,17.39,112586.0,15.1431,15.1867,15.1431,15.1692,112586.0
2020-04-22 14:15:00,17.4,17.41,17.36,17.36,97582.0,15.178,15.1867,15.1431,15.1431,97582.0
2020-04-22 14:20:00,17.38,17.4,17.36,17.38,33900.0,15.1605,15.178,15.1431,15.1605,33900.0
2020-04-22 14:25:00,17.38,17.38,17.31,17.32,31622.0,15.1605,15.1605,15.0994,15.1082,31622.0
2020-04-22 14:30:00,17.32,17.39,17.32,17.38,29846.0,15.1082,15.1692,15.1082,15.1605,29846.0
2020-04-22 14:35:00,17.37,17.38,17.36,17.36,20518.0,15.1518,15.1605,15.1431,15.1431,20518.0
2020-04-22 14:40:00,17.36,17.39,17.36,17.39,17090.0,15.1431,15.1692,15.1431,15.1692,17090.0
2020-04-22 14:45:00,17.39,17.39,17.36,17.38,65104.0,15.1692,15.1692,15.1431,15.1605,65104.0
2020-04-22 14:50:00,17.39,17.39,17.34,17.35,43322.0,15.1692,15.1692,15.1256,15.1343,43322.0
2020-04-22 14:55:00,17.35,17.39,17.34,17.38,48270.0,15.1343,15.1692,15.1256,15.1605,48270.0
2020-04-22 15:00:00,17.38,17.42,17.37,17.42,56128.0,15.1605,15.1954,15.1518,15.1954,56128.0
2020-04-22 15:05:00,17.42,17.43,17.4,17.43,60798.0,15.1954,15.2041,15.178,15.2041,60798.0
2020-04-22 15:10:00,17.43,17.43,17.4,17.41,62222.0,15.2041,15.2041,15.178,15.1867,62222.0
2020-04-22 15:15:00,17.41,17.48,17.41,17.46,72878.0,15.1867,15.2477,15.1867,15.2303,72878.0
2020-04-22 15:20:00,17.46,17.49,17.45,17.46,54044.0,15.2303,15.2565,15.2216,15.2303,54044.0
2020-04-22 15:25:00,17.46,17.48,17.45,17.45,63560.0,15.2303,15.2477,15.2216,15.2216,63560.0
2020-04-22 15:30:00,17.45,17.47,17.41,17.44,75016.0,15.2216,15.239,15.1867,15.2128,75016.0
2020-04-22 15:35:00,17.44,17.47,17.44,17.44,98588.0,15.2128,15.239,15.2128,15.2128,98588.0
2020-04-22 15:40:00,17.45,17.48,17.43,17.46,105624.0,15.2216,15.2477,15.2041,15.2303,105624.0
2020-04-22 15:45:00,17.46,17.48,17.42,17.47,139710.0,15.2303,15.2477,15.1954,15.239,139710.0
2020-04-22 15:50:00,17.48,17.53,17.47,17.5,371018.0,15.2477,15.2914,15.239,15.2652,371018.0
2020-04-22 15:55:00,17.5,17.51,17.39,17.4,458614.0,15.2652,15.2739,15.1692,15.178,458614.0
2020-04-23 09:30:00,17.34,17.5,17.34,17.36,138218.0,15.1256,15.2652,15.1256,15.1431,138218.0
2020-04-23 09:35:00,17.38,17.43,17.35,17.41,55752.0,15.1605,15.2041,15.1343,15.1867,55752.0
2020-04-23 09:40:00,17.42,17.45,17.4,17.43,111436.0,15.1954,15.2216,15.178,15.2041,111436.0
2020-04-23 09:45:00,17.44,17.48,17.41,17.45,205624.0,15.2128,15.2477,15.1867,15.2216,205624.0
2020-04-23 09:50:00,17.45,17.51,17.42,17.49,94854.0,15.2216,15.2739,15.1954,15.2565,94854.0
2020-04-23 09:55:00,17.49,17.51,17.48,17.5,74172.0,15.2565,15.2739,15.2477,15.2652,74172.0
2020-04-23 10:00:00,17.5,17.56,17.49,17.5,55256.0,15.2652,15.3175,15.2565,15.2652,55256.0
2020-04-23 10:05:00,17.5,17.63,17.5,17.62,58148.0,15.2652,15.3786,15.2652,15.3699,58148.0
2020-04-23 10:10:00,17.62,17.63,17.58,17.61,41798.0,15.3699,15.3786,15.335,15.3611,41798.0
2020-04-23 10:15:00,17.61,17.67,17.58,17.65,162750.0,15.3611,15.4135,15.335,15.396,162750.0
2020-04-23 10:20:00,17.64,17.67,17.6,17.6,130918.0,15.3873,15.4135,15.3524,15.3524,130918.0
2020-04-23 10:25:00,17.6,17.6,17.56,17.58,71036.0,15.3524,15.3524,15.3175,15.335,71036.0
2020-04-23 10:30:00,17.58,17.65,17.58,17.65,73216.0,15.335,15.396,15.335,15.396,73216.0
2020-04-23 10:35:00,17.65,17.66,17.63,17.65,36746.0,15.396,15.4047,15.3786,15.396,36746.0
2020-04-23 10:40:00,17.65,17.7,17.64,17.68,105356.0,15.396,15.4396,15.3873,15.4222,105356.0
2020-04-23 10:45:00,17.68,17.72,17.65,17.71,165256.0,15.4222,15.4571,15.396,15.4484,165256.0
2020-04-23 10:50:00,17.72,17.72,17.67,17.68,90320.0,15.4571,15.4571,15.4135,15.4222,90320.0
2020-04-23 10:55:00,17.68,17.69,17.64,17.64,68114.0,15.4222,15.4309,15.3873,15.3873,68114.0
2020-04-23 11:00:00,17.63,17.67,17.61,17.66,34088.0,15.3786,15.4135,15.3611,15.4047,34088.0
2020-04-23 11:05:00,17.66,17.68,17.65,17.68,44368.0,15.4047,15.4222,15.396,15.4222,44368.0
2020-04-23 11:10:00,17.68,17.72,17.66,17.67,44334.0,15.4222,15.4571,15.4047,15.4135,44334.0
2020-04-23 11:15:00,17.67,17.73,17.67,17.73,88668.0,15.4135,15.4658,15.4135,15.4658,88668.0
2020-04-23 11:20:00,17.74,17.75,17.72,17.73,86512.0,15.4745,15.4833,15.4571,15.4658,86512.0
2020-04-23 11:25:00,17.73,17.78,17.7,17.71,110616.0,15.4658,15.5094,15.4396,15.4484,110616.0
2020-04-23 11:30:00,17.71,17.72,17.67,17.68,95246.0,15.4484,15.4571,15.4135,15.4222,95246.0
2020-04-23 11:35:00,17.68,17.7,17.61,17.62,62454.0,15.4222,15.4396,15.3611,15.3699,62454.0
2020-04-23 11:40:00,17.61,17.64,17.6,17.6,60028.0,15.3611,15.3873,15.3524,15.3524,60028.0
2020-04-23 11:45:00,17.6,17.61,17.57,17.6,68122.0,15.3524,15.3611,15.3262,15.3524,68122.0
2020-04-23 11:50:00,17.6,17.67,17.6,17.66,77016.0,15.3524,15.4135,15.3524,15.4047,77016.0
2020-04-23 11:55:00,17.66,17.66,17.65,17.65,63606.0,15.4047,15.4047,15.396,15.396,63606.0
2020-04-23 12:00:00,17.65,17.65,17.64,17.64,63166.0,15.396,15.396,15.3873,15.3873,63166.0
2020-04-23 12:05:00,17.65,17.65,17.63,17.64,96900.0,15.396,15.396,15.3786,15.3873,96900.0
2020-04-23 12:10:00,17.64,17.65,17.6,17.61,93852.0,15.3873,15.396,15.3524,15.3611,93852.0
2020-04-23 12:15:00,17.61,17.63,17.6,17.61,90814.0,15.3611,15.3786,15.3524,15.3611,90814.0
2020-04-23 12:20:00,17.61,17.64,17.61,17.63,210734.0,15.3611,15.3873,15.3611,15.3786,210734.0
2020-04-23 12:25:00,17.64,17.68,17.63,17.67,58792.0,15.3873,15.4222,15.3786,15.4135,58792.0
2020-04-23 12:30:00,17.67,17.68,17.65,17.67,30400.0,15.4135,15.4222,15.396,15.4135,30400.0
2020-04-23 12:35:00,17.67,17.68,17.65,17.67,23314.0,15.4135,15.4222,15.396,15.4135,23314.0
2020-04-23 12:40:00,17.67,17.68,17.52,17.55,85906.0,15.4135,15.4222,15.2826,15.3088,85906.0
2020-04-23 12:45:00,17.54,17.57,17.38,17.55,187562.0,15.3001,15.3262,15.1605,15.3088,187562.0
2020-04-23 12:50:00,17.54,17.57,17.47,17.57,185622.0,15.3001,15.3262,15.239,15.3262,185622.0
2020-04-23 12:55:00,17.56,17.6,17.56,17.58,38514.0,15.3175,15.3524,15.3175,15.335,38514.0
2020-04-23 13:00:00,17.58,17.61,17.58,17.6,44752.0,15.335,15.3611,15.335,15.3524,44752.0
2020-04-23 13:05:00,17.6,17.61,17.57,17.61,23644.0,15.3524,15.3611,15.3262,15.3611,23644.0
2020-04-23 13:10:00,17.61,17.63,17.61,17.61,32968.0,15.3611,15.3786,15.3611,15.3611,32968.0
2020-04-23 13:15:00,17.61,17.63,17.57,17.57,23516.0,15.3611,15.3786,15.3262,15.3262,23516.0
2020-04-23 13:20:00,17.56,17.57,17.49,17.53,44648.0,15.3175,15.3262,15.2565,15.2914,44648.0
2020-04-23 13:25:00,17.52,17.54,17.5,17.54,25620.0,15.2826,15.3001,15.2652,15.3001,25620.0
2020-04-23 13:30:00,17.54,17.58,17.53,17.57,35754.0,15.3001,15.335,15.2914,15.3262,35754.0
2020-04-23 13:35:00,17.57,17.59,17.55,17.56,35638.0,15.3262,15.3437,15.3088,15.3175,35638.0
2020-04-23 13:40:00,17.56,17.57,17.49,17.51,68788.0,15.3175,15.3262,15.2565,15.2739,68788.0
2020-04-23 13:45:00,17.52,17.56,17.49,17.49,27988.0,15.2826,15.3175,15.2565,15.2565,27988.0
2020-04-23 13:50:00,17.5,17.53,17.49,17.5,30646.0,15.2652,15.2914,15.2565,15.2652,30646.0
2020-04-23 13:55:00,17.5,17.55,17.49,17.55,33800.0,15.2652,15.3088,15.2565,15.3088,33800.0
2020-04-23 14:00:00,17.54,17.56,17.51,17.52,51954.0,15.3001,15.3175,15.2739,15.2826,51954.0
2020-04-23 14:05:00,17.51,17.54,17.48,17.48,104860.0,15.2739,15.3001,15.2477,15.2477,104860.0
2020-04-23 14:10:00,17.49,17.51,17.45,17.5,65150.0,15.2565,15.2739,15.2216,15.2652,65150.0
2020-04-23 14:15:00,17.5,17.54,17.5,17.5,73972.0,15.2652,15.3001,15.2652,15.2652,73972.0
2020-04-23 14:20:00,17.51,17.53,17.5,17.51,25068.0,15.2739,15.2914,15.2652,15.2739,25068.0
2020-04-23 14:25:00,17.52,17.52,17.49,17.5,36366.0,15.2826,15.2826,15.2565,15.2652,36366.0
2020-04-23 14:30:00,17.5,17.53,17.5,17.5,85306.0,15.2652,15.2914,15.2652,15.2652,85306.0
2020-04-23 14:35:00,17.5,17.52,17.49,17.5,31092.0,15.2652,15.2826,15.2565,15.2652,31092.0
2020-04-23 14:40:00,17.5,17.55,17.5,17.54,22162.0,15.2652,15.3088,15.2652,15.3001,22162.0
2020-04-23 14:45:00,17.54,17.54,17.51,17.52,28176.0,15.3001,15.3001,15.2739,15.2826,28176.0
2020-04-23 14:50:00,17.52,17.57,17.52,17.56,30286.0,15.2826,15.3262,15.2826,15.3175,30286.0
2020-04-23 14:55:00,17.56,17.59,17.56,17.57,20272.0,15.3175,15.3437,15.3175,15.3262,20272.0
2020-04-23 15:00:00,17.58,17.58,17.56,17.57,25628.0,15.335,15.335,15.3175,15.3262,25628.0
2020-04-23 15:05:00,17.57,17.58,17.55,17.55,32730.0,15.3262,15.335,15.3088,15.3088,32730.0
2020-04-23 15:10:00,17.55,17.55,17.49,17.5,25980.0,15.3088,15.3088,15.2565,15.2652,25980.0
2020-04-23 15:15:00,17.5,17.5,17.46,17.46,32518.0,15.2652,15.2652,15.2303,15.2303,32518.0
2020-04-23 15:20:00,17.46,17.47,17.43,17.46,36266.0,15.2303,15.239,15.2041,15.2303,36266.0
2020-04-23 15:25:00,17.45,17.48,17.45,17.48,36578.0,15.2216,15.2477,15.2216,15.2477,36578.0
2020-04-23 15:30:00,17.48,17.5,17.43,17.47,71222.0,15.2477,15.2652,15.2041,15.239,71222.0
2020-04-23 15:35:00,17.48,17.49,17.46,17.47,68004.0,15.2477,15.2565,15.2303,15.239,68004.0
2020-04-23 15:40:00,17.47,17.52,17.47,17.47,59522.0,15.239,15.2826,15.239,15.239,59522.0
2020-04-23 15:45:00,17.47,17.52,17.47,17.52,78402.0,15.239,15.2826,15.239,15.2826,78402.0
2020-04-23 15:50:00,17.52,17.55,17.46,17.47,225922.0,15.2826,15.3088,15.2303,15.239,225922.0
2020-04-23 15:55:00,17.48,17.5,17.43,17.46,428078.0,15.2477,15.2652,15.2041,15.2303,428078.0
2020-04-24 09:30:00,17.58,17.61,17.5,17.53,116342.0,15.335,15.3611,15.2652,15.2914,116342.0
2020-04-24 09:35:00,17.52,17.53,17.43,17.48,80542.0,15.2826,15.2914,15.2041,15.2477,80542.0
2020-04-24 09:40:00,17.46,17.5,17.43,17.49,71918.0,15.2303,15.2652,15.2041,15.2565,71918.0
2020-04-24 09:45:00,17.49,17.52,17.42,17.43,56748.0,15.2565,15.2826,15.1954,15.2041,56748.0
2020-04-24 09:50:00,17.43,17.51,17.43,17.51,42266.0,15.2041,15.2739,15.2041,15.2739,42266.0
2020-04-24 09:55:00,17.52,17.52,17.46,17.48,54316.0,15.2826,15.2826,15.2303,15.2477,54316.0
2020-04-24 10:00:00,17.47,17.55,17.47,17.53,41312.0,15.239,15.3088,15.239,15.2914,41312.0
2020-04-24 10:05:00,17.54,17.58,17.48,17.49,48998.0,15.3001,15.335,15.2477,15.2565,48998.0
2020-04-24 10:10:00,17.49,17.56,17.49,17.54,51446.0,15.2565,15.3175,15.2565,15.3001,51446.0
2020-04-24 10:15:00,17.54,17.59,17.53,17.59,47708.0,15.3001,15.3437,15.2914,15.3437,47708.0
2020-04-24 10:20:00,17.58,17.59,17.55,17.57,33458.0,15.335,15.3437,15.3088,15.3262,33458.0
2020-04-24 10:25:00,17.58,17.6,17.56,17.59,51098.0,15.335,15.3524,15.3175,15.3437,51098.0
2020-04-24 10:30:00,17.59,17.61,17.57,17.61,48906.0,15.3437,15.3611,15.3262,15.3611,48906.0
2020-04-24 10:35:00,17.61,17.64,17.61,17.61,29918.0,15.3611,15.3873,15.3611,15.3611,29918.0
2020-04-24 10:40:00,17.61,17.62,17.56,17.58,23050.0,15.3611,15.3699,15.3175,15.335,23050.0
2020-04-24 10:45:00,17.58,17.59,17.54,17.55,29316.0,15.335,15.3437,15.3001,15.3088,29316.0
2020-04-24 10:50:00,17.56,17.57,17.55,17.55,21610.0,15.3175,15.3262,15.3088,15.3088,21610.0
2020-04-24 10:55:00,17.55,17.55,17.49,17.5,28008.0,15.3088,15.3088,15.2565,15.2652,28008.0
2020-04-24 11:00:00,17.49,17.5,17.46,17.49,37742.0,15.2565,15.2652,15.2303,15.2565,37742.0
2020-04-24 11:05:00,17.48,17.5,17.47,17.48,33272.0,15.2477,15.2652,15.239,15.2477,33272.0
2020-04-24 11:10:00,17.48,17.5,17.47,17.48,25510.0,15.2477,15.2652,15.239,15.2477,25510.0
2020-04-24 11:15:00,17.48,17.5,17.47,17.5,31490.0,15.2477,15.2652,15.239,15.2652,31490.0
2020-04-24 11:20:00,17.5,17.53,17.5,17.52,20750.0,15.2652,15.2914,15.2652,15.2826,20750.0
2020-04-24 11:25:00,17.53,17.55,17.52,17.53,26308.0,15.2914,15.3088,15.2826,15.2914,26308.0
2020-04-24 11:30:00,17.54,17.55,17.48,17.48,49264.0,15.3001,15.3088,15.2477,15.2477,49264.0
2020-04-24 11:35:00,17.48,17.52,17.48,17.52,21514.0,15.2477,15.2826,15.2477,15.2826,21514.0
2020-04-24 11:40:00,17.52,17.52,17.49,17.5,22274.0,15.2826,15.2826,15.2565,15.2652,22274.0
2020-04-24 11:45:00,17.5,17.51,17.46,17.5,113710.0,15.2652,15.2739,15.2303,15.2652,113710.0
2020-04-24 11:50:00,17.51,17.52,17.46,17.47,37488.0,15.2739,15.2826,15.2303,15.239,37488.0
2020-04-24 11:55:00,17.46,17.48,17.46,17.46,26550.0,15.2303,15.2477,15.2303,15.2303,26550.0
2020-04-24 12:00:00,17.46,17.48,17.44,17.47,91098.0,15.2303,15.2477,15.2128,15.239,91098.0
2020-04-24 12:05:00,17.47,17.5,17.46,17.5,168236.0,15.239,15.2652,15.2303,15.2652,168236.0
2020-04-24 12:10:00,17.5,17.5,17.48,17.5,27714.0,15.2652,15.2652,15.2477,15.2652,27714.0
2020-04-24 12:15:00,17.51,17.52,17.49,17.49,26878.0,15.2739,15.2826,15.2565,15.2565,26878.0
2020-04-24 12:20:00,17.49,17.49,17.46,17.48,29306.0,15.2565,15.2565,15.2303,15.2477,29306.0
2020-04-24 12:25:00,17.49,17.53,17.48,17.53,22228.0,15.2565,15.2914,15.2477,15.2914,22228.0
2020-04-24 12:30:00,17.53,17.55,17.52,17.52,19324.0,15.2914,15.3088,15.2826,15.2826,19324.0
2020-04-24 12:35:00,17.52,17.56,17.5,17.56,21390.0,15.2826,15.3175,15.2652,15.3175,21390.0
2020-04-24 12:40:00,17.55,17.58,17.55,17.58,35596.0,15.3088,15.335,15.3088,15.335,35596.0
2020-04-24 12:45:00,17.57,17.61,17.57,17.58,14712.0,15.3262,15.3611,15.3262,15.335,14712.0
2020-04-24 12:50:00,17.58,17.59,17.55,17.55,26550.0,15.335,15.3437,15.3088,15.3088,26550.0
2020-04-24 12:55:00,17.55,17.55,17.54,17.54,16278.0,15.3088,15.3088,15.3001,15.3001,16278.0
2020-04-24 13:00:00,17.53,17.55,17.52,17.53,15038.0,15.2914,15.3088,15.2826,15.2914,15038.0
2020-04-24 13:05:00,17.54,17.54,17.53,17.54,7390.0,15.3001,15.3001,15.2914,15.3001,7390.0
2020-04-24 13:10:00,17.54,17.54,17.52,17.54,10728.0,15.3001,15.3001,15.2826,15.3001,10728.0
2020-04-24 13:15:00,17.54,17.54,17.52,17.54,15338.0,15.3001,15.3001,15.2826,15.3001,15338.0
2020-04-24 13:20:00,17.54,17.55,17.52,17.54,15102.0,15.3001,15.3088,15.2826,15.3001,15102.0
2020-04-24 13:25:00,17.55,17.55,17.54,17.55,14574.0,15.3088,15.3088,15.3001,15.3088,14574.0
2020-04-24 13:30:00,17.55,17.57,17.55,17.57,19444.0,15.3088,15.3262,15.3088,15.3262,19444.0
2020-04-24 13:35:00,17.58,17.59,17.56,17.58,25186.0,15.335,15.3437,15.3175,15.335,25186.0
2020-04-24 13:40:00,17.58,17.61,17.58,17.6,27912.0,15.335,15.3611,15.335,15.3524,27912.0
2020-04-24 13:45:00,17.6,17.61,17.58,17.61,34932.0,15.3524,15.3611,15.335,15.3611,34932.0
2020-04-24 13:50:00,17.61,17.63,17.61,17.62,30486.0,15.3611,15.3786,15.3611,15.3699,30486.0
2020-04-24 13:55:00,17.61,17.68,17.61,17.68,134200.0,15.3611,15.4222,15.3611,15.4222,134200.0
2020-04-24 14:00:00,17.67,17.71,17.66,17.7,31136.0,15.4135,15.4484,15.4047,15.4396,31136.0
2020-04-24 14:05:00,17.69,17.74,17.68,17.73,36740.0,15.4309,15.4745,15.4222,15.4658,36740.0
2020-04-24 14:10:00,17.73,17.75,17.72,17.75,48722.0,15.4658,15.4833,15.4571,15.4833,48722.0
2020-04-24 14:15:00,17.75,17.79,17.74,17.79,118712.0,15.4833,15.5181,15.4745,15.5181,118712.0
2020-04-24 14:20:00,17.79,17.8,17.76,17.77,54508.0,15.5181,15.5269,15.492,15.5007,54508.0
2020-04-24 14:25:00,17.76,17.79,17.73,17.78,63656.0,15.492,15.5181,15.4658,15.5094,63656.0
2020-04-24 14:30:00,17.79,17.81,17.77,17.81,48132.0,15.5181,15.5356,15.5007,15.5356,48132.0
2020-04-24 14:35:00,17.81,17.86,17.81,17.85,116214.0,15.5356,15.5792,15.5356,15.5705,116214.0
2020-04-24 14:40:00,17.85,17.87,17.84,17.86,69872.0,15.5705,15.5879,15.5618,15.5792,69872.0
2020-04-24 14:45:00,17.86,17.88,17.85,17.86,93242.0,15.5792,15.5967,15.5705,15.5792,93242.0
2020-04-24 14:50:00,17.86,17.88,17.85,17.85,73826.0,15.5792,15.5967,15.5705,15.5705,73826.0
2020-04-24 14:55:00,17.86,17.87,17.85,17.86,61190.0,15.5792,15.5879,15.5705,15.5792,61190.0
2020-04-24 15:00:00,17.86,17.89,17.84,17.86,111038.0,15.5792,15.6054,15.5618,15.5792,111038.0
2020-04-24 15:05:00,17.86,17.92,17.86,17.92,54998.0,15.5792,15.6315,15.5792,15.6315,54998.0
2020-04-24 15:10:00,17.92,17.93,17.88,17.89,139810.0,15.6315,15.6403,15.5967,15.6054,139810.0
2020-04-24 15:15:00,17.9,17.96,17.88,17.95,160692.0,15.6141,15.6664,15.5967,15.6577,160692.0
2020-04-24 15:20:00,17.95,17.97,17.92,17.97,82520.0,15.6577,15.6752,15.6315,15.6752,82520.0
2020-04-24 15:25:00,17.97,17.98,17.94,17.98,64902.0,15.6752,15.6839,15.649,15.6839,64902.0
2020-04-24 15:30:00,17.98,18.0,17.97,17.99,99842.0,15.6839,15.7013,15.6752,15.6926,99842.0
2020-04-24 15:35:00,17.99,18.03,17.99,18.03,154810.0,15.6926,15.7275,15.6926,15.7275,154810.0
2020-04-24 15:40:00,18.04,18.07,18.03,18.06,101752.0,15.7362,15.7624,15.7275,15.7537,101752.0
2020-04-24 15:45:00,18.06,18.07,18.03,18.05,159128.0,15.7537,15.7624,15.7275,15.7449,159128.0
2020-04-24 15:50:00,18.05,18.07,17.99,18.0,315914.0,15.7449,15.7624,15.6926,15.7013,315914.0
2020-04-24 15:55:00,18.01,18.03,17.98,18.02,547330.0,15.7101,15.7275,15.6839,15.7188,547330.0
2020-04-27 09:30:00,18.06,18.26,18.06,18.22,185786.0,15.8605,16.0362,15.8605,16.0011,185786.0
2020-04-27 09:35:00,18.22,18.29,18.17,18.17,112584.0,16.0011,16.0625,15.9571,15.9571,112584.0
2020-04-27 09:40:00,18.17,18.18,18.06,18.09,84890.0,15.9571,15.9659,15.8605,15.8869,84890.0
2020-04-27 09:45:00,18.09,18.11,18.07,18.08,54848.0,15.8869,15.9045,15.8693,15.8781,54848.0
2020-04-27 09:50:00,18.08,18.14,18.04,18.14,200840.0,15.8781,15.9308,15.843,15.9308,200840.0
2020-04-27 09:55:00,18.15,18.26,18.14,18.26,176498.0,15.9396,16.0362,15.9308,16.0362,176498.0
2020-04-27 10:00:00,18.26,18.36,18.24,18.35,206820.0,16.0362,16.124,16.0186,16.1152,206820.0
2020-04-27 10:05:00,18.35,18.35,18.31,18.32,288678.0,16.1152,16.1152,16.0801,16.0889,288678.0
2020-04-27 10:10:00,18.32,18.39,18.32,18.36,234298.0,16.0889,16.1504,16.0889,16.124,234298.0
2020-04-27 10:15:00,18.36,18.41,18.34,18.36,120288.0,16.124,16.1679,16.1064,16.124,120288.0
2020-04-27 10:20:00,18.35,18.38,18.28,18.3,130648.0,16.1152,16.1416,16.0538,16.0713,130648.0
2020-04-27 10:25:00,18.31,18.32,18.27,18.31,49768.0,16.0801,16.0889,16.045,16.0801,49768.0
2020-04-27 10:30:00,18.31,18.33,18.27,18.28,37564.0,16.0801,16.0977,16.045,16.0538,37564.0
2020-04-27 10:35:00,18.27,18.3,18.25,18.29,33568.0,16.045,16.0713,16.0274,16.0625,33568.0
2020-04-27 10:40:00,18.29,18.32,18.27,18.3,40866.0,16.0625,16.0889,16.045,16.0713,40866.0
2020-04-27 10:45:00,18.3,18.34,18.29,18.32,87094.0,16.0713,16.1064,16.0625,16.0889,87094.0
2020-04-27 10:50:00,18.32,18.42,18.32,18.41,158750.0,16.0889,16.1767,16.0889,16.1679,158750.0
2020-04-27 10:55:00,18.4,18.42,18.33,18.33,68490.0,16.1591,16.1767,16.0977,16.0977,68490.0
2020-04-27 11:00:00,18.33,18.36,18.32,18.34,36256.0,16.0977,16.124,16.0889,16.1064,36256.0
2020-04-27 11:05:00,18.34,18.34,18.29,18.33,57546.0,16.1064,16.1064,16.0625,16.0977,57546.0
2020-04-27 11:10:00,18.33,18.34,18.31,18.32,35990.0,16.0977,16.1064,16.0801,16.0889,35990.0
2020-04-27 11:15:00,18.32,18.35,18.31,18.35,43514.0,16.0889,16.1152,16.0801,16.1152,43514.0
2020-04-27 11:20:00,18.35,18.36,18.31,18.33,36450.0,16.1152,16.124,16.0801,16.0977,36450.0
2020-04-27 11:25:00,18.33,18.36,18.33,18.35,29698.0,16.0977,16.124,16.0977,16.1152,29698.0
2020-04-27 11:30:00,18.35,18.35,18.31,18.33,51042.0,16.1152,16.1152,16.0801,16.0977,51042.0
2020-04-27 11:35:00,18.33,18.34,18.32,18.34,43940.0,16.0977,16.1064,16.0889,16.1064,43940.0
2020-04-27 11:40:00,18.33,18.36,18.32,18.36,44946.0,16.0977,16.124,16.0889,16.124,44946.0
2020-04-27 11:45:00,18.36,18.4,18.36,18.39,64640.0,16.124,16.1591,16.124,16.1504,64640.0
2020-04-27 11:50:00,18.4,18.42,18.38,18.4,37742.0,16.1591,16.1767,16.1416,16.1591,37742.0
2020-04-27 11:55:00,18.41,18.43,18.4,18.4,47522.0,16.1679,16.1855,16.1591,16.1591,47522.0
2020-04-27 12:00:00,18.4,18.4,18.36,18.36,38584.0,16.1591,16.1591,16.124,16.124,38584.0
2020-04-27 12:05:00,18.36,18.39,18.35,18.38,25258.0,16.124,16.1504,16.1152,16.1416,25258.0
2020-04-27 12:10:00,18.37,18.39,18.37,18.39,66368.0,16.1328,16.1504,16.1328,16.1504,66368.0
2020-04-27 12:15:00,18.39,18.42,18.39,18.42,44958.0,16.1504,16.1767,16.1504,16.1767,44958.0
2020-04-27 12:20:00,18.41,18.42,18.4,18.41,44620.0,16.1679,16.1767,16.1591,16.1679,44620.0
2020-04-27 12:25:00,18.42,18.42,18.39,18.4,30224.0,16.1767,16.1767,16.1504,16.1591,30224.0
2020-04-27 12:30:00,18.4,18.44,18.38,18.43,40168.0,16.1591,16.1943,16.1416,16.1855,40168.0
2020-04-27 12:35:00,18.43,18.45,18.42,18.43,32334.0,16.1855,16.203,16.1767,16.1855,32334.0
2020-04-27 12:40:00,18.43,18.43,18.4,18.42,19978.0,16.1855,16.1855,16.1591,16.1767,19978.0
2020-04-27 12:45:00,18.42,18.42,18.39,18.42,25218.0,16.1767,16.1767,16.1504,16.1767,25218.0
2020-04-27 12:50:00,18.42,18.44,18.41,18.42,19376.0,16.1767,16.1943,16.1679,16.1767,19376.0
2020-04-27 12:55:00,18.42,18.45,18.42,18.45,21938.0,16.1767,16.203,16.1767,16.203,21938.0
2020-04-27 13:00:00,18.45,18.46,18.41,18.43,74372.0,16.203,16.2118,16.1679,16.1855,74372.0
2020-04-27 13:05:00,18.43,18.47,18.43,18.46,48678.0,16.1855,16.2206,16.1855,16.2118,48678.0
2020-04-27 13:10:00,18.47,18.48,18.44,18.47,53146.0,16.2206,16.2294,16.1943,16.2206,53146.0
2020-04-27 13:15:00,18.47,18.48,18.42,18.42,36380.0,16.2206,16.2294,16.1767,16.1767,36380.0
2020-04-27 13:20:00,18.42,18.43,18.39,18.42,53082.0,16.1767,16.1855,16.1504,16.1767,53082.0
2020-04-27 13:25:00,18.42,18.45,18.41,18.45,32942.0,16.1767,16.203,16.1679,16.203,32942.0
2020-04-27 13:30:00,18.43,18.45,18.4,18.41,30832.0,16.1855,16.203,16.1591,16.1679,30832.0
2020-04-27 13:35:00,18.4,18.41,18.39,18.41,40164.0,16.1591,16.1679,16.1504,16.1679,40164.0
2020-04-27 13:40:00,18.41,18.42,18.39,18.39,30658.0,16.1679,16.1767,16.1504,16.1504,30658.0
2020-04-27 13:45:00,18.39,18.4,18.37,18.4,40928.0,16.1504,16.1591,16.1328,16.1591,40928.0
2020-04-27 13:50:00,18.39,18.46,18.39,18.46,289902.0,16.1504,16.2118,16.1504,16.2118,289902.0
2020-04-27 13:55:00,18.46,18.49,18.45,18.47,86464.0,16.2118,16.2382,16.203,16.2206,86464.0
2020-04-27 14:00:00,18.47,18.5,18.46,18.47,94796.0,16.2206,16.247,16.2118,16.2206,94796.0
2020-04-27 14:05:00,18.47,18.48,18.44,18.45,65646.0,16.2206,16.2294,16.1943,16.203,65646.0
2020-04-27 14:10:00,18.45,18.47,18.43,18.46,48752.0,16.203,16.2206,16.1855,16.2118,48752.0
2020-04-27 14:15:00,18.46,18.48,18.44,18.48,75434.0,16.2118,16.2294,16.1943,16.2294,75434.0
2020-04-27 14:20:00,18.48,18.5,18.45,18.45,50266.0,16.2294,16.247,16.203,16.203,50266.0
2020-04-27 14:25:00,18.45,18.49,18.43,18.45,135646.0,16.203,16.2382,16.1855,16.203,135646.0
2020-04-27 14:30:00,18.46,18.46,18.43,18.44,47608.0,16.2118,16.2118,16.1855,16.1943,47608.0
2020-04-27 14:35:00,18.44,18.46,18.43,18.43,40852.0,16.1943,16.2118,16.1855,16.1855,40852.0
2020-04-27 14:40:00,18.43,18.48,18.43,18.44,60426.0,16.1855,16.2294,16.1855,16.1943,60426.0
2020-04-27 14:45:00,18.44,18.49,18.44,18.49,49376.0,16.1943,16.2382,16.1943,16.2382,49376.0
2020-04-27 14:50:00,18.48,18.49,18.45,18.46,78510.0,16.2294,16.2382,16.203,16.2118,78510.0
2020-04-27 14:55:00,18.46,18.5,18.45,18.49,69534.0,16.2118,16.247,16.203,16.2382,69534.0
2020-04-27 15:00:00,18.5,18.54,18.49,18.53,75652.0,16.247,16.2821,16.2382,16.2733,75652.0
2020-04-27 15:05:00,18.53,18.54,18.49,18.5,75630.0,16.2733,16.2821,16.2382,16.247,75630.0
2020-04-27 15:10:00,18.5,18.5,18.47,18.48,110930.0,16.247,16.247,16.2206,16.2294,110930.0
2020-04-27 15:15:00,18.47,18.49,18.46,18.49,68094.0,16.2206,16.2382,16.2118,16.2382,68094.0
2020-04-27 15:20:00,18.49,18.51,18.49,18.5,131502.0,16.2382,16.2557,16.2382,16.247,131502.0
2020-04-27 15:25:00,18.49,18.49,18.46,18.48,40398.0,16.2382,16.2382,16.2118,16.2294,40398.0
2020-04-27 15:30:00,18.48,18.49,18.45,18.46,93518.0,16.2294,16.2382,16.203,16.2118,93518.0
2020-04-27 15:35:00,18.46,18.48,18.45,18.47,73410.0,16.2118,16.2294,16.203,16.2206,73410.0
2020-04-27 15:40:00,18.47,18.51,18.47,18.5,91162.0,16.2206,16.2557,16.2206,16.247,91162.0
2020-04-27 15:45:00,18.5,18.5,18.47,18.49,118712.0,16.247,16.247,16.2206,16.2382,118712.0
2020-04-27 15:50:00,18.49,18.5,18.45,18.47,228376.0,16.2382,16.247,16.203,16.2206,228376.0
2020-04-27 15:55:00,18.47,18.48,18.43,18.43,383674.0,16.2206,16.2294,16.1855,16.1855,383674.0
2020-04-28 09:30:00,18.64,18.94,18.55,18.81,310528.0,16.3699,16.6334,16.2909,16.5192,310528.0
2020-04-28 09:35:00,18.81,18.85,18.77,18.81,180006.0,16.5192,16.5543,16.4841,16.5192,180006.0
2020-04-28 09:40:00,18.81,18.88,18.78,18.88,87892.0,16.5192,16.5807,16.4929,16.5807,87892.0
2020-04-28 09:45:00,18.89,18.99,18.88,18.93,107534.0,16.5895,16.6773,16.5807,16.6246,107534.0
2020-04-28 09:50:00,18.93,18.97,18.91,18.92,143448.0,16.6246,16.6597,16.607,16.6158,143448.0
2020-04-28 09:55:00,18.92,18.93,18.81,18.81,99280.0,16.6158,16.6246,16.5192,16.5192,99280.0
2020-04-28 10:00:00,18.81,18.84,18.75,18.83,78682.0,16.5192,16.5456,16.4665,16.5368,78682.0
2020-04-28 10:05:00,18.84,18.85,18.81,18.85,92518.0,16.5456,16.5543,16.5192,16.5543,92518.0
2020-04-28 10:10:00,18.85,18.86,18.83,18.84,71118.0,16.5543,16.5631,16.5368,16.5456,71118.0
2020-04-28 10:15:00,18.83,18.9,18.83,18.89,109164.0,16.5368,16.5982,16.5368,16.5895,109164.0
2020-04-28 10:20:00,18.88,18.89,18.8,18.83,80194.0,16.5807,16.5895,16.5104,16.5368,80194.0
2020-04-28 10:25:00,18.83,18.88,18.81,18.81,86700.0,16.5368,16.5807,16.5192,16.5192,86700.0
2020-04-28 10:30:00,18.81,18.81,18.65,18.68,211134.0,16.5192,16.5192,16.3787,16.405,211134.0
2020-04-28 10:35:00,18.67,18.71,18.65,18.68,85984.0,16.3963,16.4314,16.3787,16.405,85984.0
2020-04-28 10:40:00,18.67,18.68,18.47,18.47,304198.0,16.3963,16.405,16.2206,16.2206,304198.0
2020-04-28 10:45:00,18.47,18.63,18.44,18.6,244012.0,16.2206,16.3611,16.1943,16.3348,244012.0
2020-04-28 10:50:00,18.6,18.62,18.52,18.53,88636.0,16.3348,16.3523,16.2645,16.2733,88636.0
2020-04-28 10:55:00,18.52,18.54,18.49,18.5,115562.0,16.2645,16.2821,16.2382,16.247,115562.0
2020-04-28 11:00:00,18.5,18.54,18.49,18.49,104286.0,16.247,16.2821,16.2382,16.2382,104286.0
2020-04-28 11:05:00,18.5,18.51,18.48,18.5,135224.0,16.247,16.2557,16.2294,16.247,135224.0
2020-04-28 11:10:00,18.5,18.53,18.49,18.53,104948.0,16.247,16.2733,16.2382,16.2733,104948.0
2020-04-28 11:15:00,18.53,18.54,18.48,18.49,111390.0,16.2733,16.2821,16.2294,16.2382,111390.0
2020-04-28 11:20:00,18.49,18.52,18.49,18.52,74308.0,16.2382,16.2645,16.2382,16.2645,74308.0
2020-04-28 11:25:00,18.53,18.57,18.52,18.54,41820.0,16.2733,16.3084,16.2645,16.2821,41820.0
2020-04-28 11:30:00,18.53,18.55,18.53,18.54,31616.0,16.2733,16.2909,16.2733,16.2821,31616.0
2020-04-28 11:35:00,18.54,18.54,18.48,18.52,116890.0,16.2821,16.2821,16.2294,16.2645,116890.0
2020-04-28 11:40:00,18.51,18.51,18.47,18.49,94862.0,16.2557,16.2557,16.2206,16.2382,94862.0
2020-04-28 11:45:00,18.49,18.5,18.46,18.46,106070.0,16.2382,16.247,16.2118,16.2118,106070.0
2020-04-28 11:50:00,18.47,18.47,18.4,18.45,88532.0,16.2206,16.2206,16.1591,16.203,88532.0
2020-04-28 11:55:00,18.45,18.45,18.42,18.45,24008.0,16.203,16.203,16.1767,16.203,24008.0
2020-04-28 12:00:00,18.45,18.47,18.41,18.42,60310.0,16.203,16.2206,16.1679,16.1767,60310.0
2020-04-28 12:05:00,18.42,18.45,18.42,18.43,117110.0,16.1767,16.203,16.1767,16.1855,117110.0
2020-04-28 12:10:00,18.44,18.48,18.43,18.45,97166.0,16.1943,16.2294,16.1855,16.203,97166.0
2020-04-28 12:15:00,18.46,18.46,18.41,18.45,145838.0,16.2118,16.2118,16.1679,16.203,145838.0
2020-04-28 12:20:00,18.45,18.45,18.42,18.43,240044.0,16.203,16.203,16.1767,16.1855,240044.0
2020-04-28 12:25:00,18.43,18.45,18.42,18.43,80546.0,16.1855,16.203,16.1767,16.1855,80546.0
2020-04-28 12:30:00,18.42,18.49,18.42,18.49,80408.0,16.1767,16.2382,16.1767,16.2382,80408.0
2020-04-28 12:35:00,18.49,18.53,18.48,18.5,55184.0,16.2382,16.2733,16.2294,16.247,55184.0
2020-04-28 12:40:00,18.5,18.52,18.49,18.51,31794.0,16.247,16.2645,16.2382,16.2557,31794.0
2020-04-28 12:45:00,18.51,18.54,18.49,18.54,40602.0,16.2557,16.2821,16.2382,16.2821,40602.0
2020-04-28 12:50:00,18.54,18.55,18.5,18.5,30124.0,16.2821,16.2909,16.247,16.247,30124.0
2020-04-28 12:55:00,18.5,18.57,18.5,18.57,28682.0,16.247,16.3084,16.247,16.3084,28682.0
2020-04-28 13:00:00,18.57,18.61,18.57,18.6,30518.0,16.3084,16.3436,16.3084,16.3348,30518.0
2020-04-28 13:05:00,18.6,18.61,18.59,18.6,21108.0,16.3348,16.3436,16.326,16.3348,21108.0
2020-04-28 13:10:00,18.59,18.59,18.53,18.53,27044.0,16.326,16.326,16.2733,16.2733,27044.0
2020-04-28 13:15:00,18.53,18.55,18.52,18.52,17772.0,16.2733,16.2909,16.2645,16.2645,17772.0
2020-04-28 13:20:00,18.53,18.55,18.52,18.55,30656.0,16.2733,16.2909,16.2645,16.2909,30656.0
2020-04-28 13:25:00,18.55,18.58,18.54,18.56,29408.0,16.2909,16.3172,16.2821,16.2997,29408.0
2020-04-28 13:30:00,18.56,18.56,18.52,18.53,33826.0,16.2997,16.2997,16.2645,16.2733,33826.0
2020-04-28 13:35:00,18.53,18.56,18.53,18.54,24114.0,16.2733,16.2997,16.2733,16.2821,24114.0
2020-04-28 13:40:00,18.54,18.59,18.53,18.58,35986.0,16.2821,16.326,16.2733,16.3172,35986.0
2020-04-28 13:45:00,18.58,18.59,18.57,18.58,30228.0,16.3172,16.326,16.3084,16.3172,30228.0
2020-04-28 13:50:00,18.58,18.59,18.58,18.59,18964.0,16.3172,16.326,16.3172,16.326,18964.0
2020-04-28 13:55:00,18.58,18.59,18.54,18.55,33986.0,16.3172,16.326,16.2821,16.2909,33986.0
2020-04-28 14:00:00,18.55,18.59,18.53,18.58,33144.0,16.2909,16.326,16.2733,16.3172,33144.0
2020-04-28 14:05:00,18.58,18.6,18.55,18.59,53396.0,16.3172,16.3348,16.2909,16.326,53396.0
2020-04-28 14:10:00,18.59,18.65,18.59,18.63,71946.0,16.326,16.3787,16.326,16.3611,71946.0
2020-04-28 14:15:00,18.63,18.65,18.61,18.63,29782.0,16.3611,16.3787,16.3436,16.3611,29782.0
2020-04-28 14:20:00,18.63,18.64,18.62,18.63,21038.0,16.3611,16.3699,16.3523,16.3611,21038.0
2020-04-28 14:25:00,18.63,18.63,18.6,18.6,21334.0,16.3611,16.3611,16.3348,16.3348,21334.0
2020-04-28 14:30:00,18.61,18.61,18.57,18.57,33058.0,16.3436,16.3436,16.3084,16.3084,33058.0
2020-04-28 14:35:00,18.57,18.58,18.54,18.55,40946.0,16.3084,16.3172,16.2821,16.2909,40946.0
2020-04-28 14:40:00,18.55,18.58,18.55,18.55,33020.0,16.2909,16.3172,16.2909,16.2909,33020.0
2020-04-28 14:45:00,18.55,18.58,18.54,18.57,39036.0,16.2909,16.3172,16.2821,16.3084,39036.0
2020-04-28 14:50:00,18.57,18.59,18.54,18.54,60954.0,16.3084,16.326,16.2821,16.2821,60954.0
2020-04-28 14:55:00,18.54,18.55,18.53,18.54,42668.0,16.2821,16.2909,16.2733,16.2821,42668.0
2020-04-28 15:00:00,18.54,18.58,18.54,18.57,46230.0,16.2821,16.3172,16.2821,16.3084,46230.0
2020-04-28 15:05:00,18.57,18.6,18.57,18.58,59610.0,16.3084,16.3348,16.3084,16.3172,59610.0
2020-04-28 15:10:00,18.58,18.6,18.57,18.58,56314.0,16.3172,16.3348,16.3084,16.3172,56314.0
2020-04-28 15:15:00,18.58,18.59,18.56,18.57,46528.0,16.3172,16.326,16.2997,16.3084,46528.0
2020-04-28 15:20:00,18.57,18.64,18.52,18.57,97652.0,16.3084,16.3699,16.2645,16.3084,97652.0
2020-04-28 15:25:00,18.57,18.59,18.57,18.58,42672.0,16.3084,16.326,16.3084,16.3172,42672.0
2020-04-28 15:30:00,18.58,18.59,18.55,18.55,88264.0,16.3172,16.326,16.2909,16.2909,88264.0
2020-04-28 15:35:00,18.55,18.56,18.52,18.56,120608.0,16.2909,16.2997,16.2645,16.2997,120608.0
2020-04-28 15:40:00,18.56,18.56,18.52,18.52,71816.0,16.2997,16.2997,16.2645,16.2645,71816.0
2020-04-28 15:45:00,18.52,18.53,18.47,18.47,199808.0,16.2645,16.2733,16.2206,16.2206,199808.0
2020-04-28 15:50:00,18.46,18.5,18.45,18.48,427590.0,16.2118,16.247,16.203,16.2294,427590.0
2020-04-28 15:55:00,18.48,18.51,18.47,18.48,530692.0,16.2294,16.2557,16.2206,16.2294,530692.0
2020-04-29 09:30:00,18.5,18.77,18.5,18.68,112542.0,16.247,16.4841,16.247,16.405,112542.0
2020-04-29 09:35:00,18.69,18.73,18.63,18.65,76302.0,16.4138,16.4489,16.3611,16.3787,76302.0
2020-04-29 09:40:00,18.64,18.66,18.54,18.56,95614.0,16.3699,16.3875,16.2821,16.2997,95614.0
2020-04-29 09:45:00,18.56,18.58,18.51,18.54,145212.0,16.2997,16.3172,16.2557,16.2821,145212.0
2020-04-29 09:50:00,18.55,18.6,18.54,18.58,225476.0,16.2909,16.3348,16.2821,16.3172,225476.0
2020-04-29 09:55:00,18.58,18.59,18.46,18.47,273220.0,16.3172,16.326,16.2118,16.2206,273220.0
2020-04-29 10:00:00,18.47,18.49,18.42,18.46,175052.0,16.2206,16.2382,16.1767,16.2118,175052.0
2020-04-29 10:05:00,18.46,18.49,18.38,18.42,187592.0,16.2118,16.2382,16.1416,16.1767,187592.0
2020-04-29 10:10:00,18.42,18.47,18.41,18.42,99656.0,16.1767,16.2206,16.1679,16.1767,99656.0
2020-04-29 10:15:00,18.42,18.43,18.36,18.36,195402.0,16.1767,16.1855,16.124,16.124,195402.0
2020-04-29 10:20:00,18.35,18.38,18.32,18.32,179512.0,16.1152,16.1416,16.0889,16.0889,179512.0
2020-04-29 10:25:00,18.31,18.35,18.31,18.32,115554.0,16.0801,16.1152,16.0801,16.0889,115554.0
2020-04-29 10:30:00,18.32,18.34,18.29,18.3,133200.0,16.0889,16.1064,16.0625,16.0713,133200.0
2020-04-29 10:35:00,18.3,18.4,18.3,18.39,112946.0,16.0713,16.1591,16.0713,16.1504,112946.0
2020-04-29 10:40:00,18.38,18.39,18.29,18.29,143722.0,16.1416,16.1504,16.0625,16.0625,143722.0
2020-04-29 10:45:00,18.29,18.31,18.24,18.25,81226.0,16.0625,16.0801,16.0186,16.0274,81226.0
2020-04-29 10:50:00,18.24,18.35,18.23,18.35,134988.0,16.0186,16.1152,16.0098,16.1152,134988.0
2020-04-29 10:55:00,18.35,18.35,18.29,18.31,46188.0,16.1152,16.1152,16.0625,16.0801,46188.0
2020-04-29 11:00:00,18.31,18.36,18.3,18.35,90982.0,16.0801,16.124,16.0713,16.1152,90982.0
2020-04-29 11:05:00,18.36,18.42,18.35,18.4,118094.0,16.124,16.1767,16.1152,16.1591,118094.0
2020-04-29 11:10:00,18.4,18.43,18.4,18.42,35414.0,16.1591,16.1855,16.1591,16.1767,35414.0
2020-04-29 11:15:00,18.42,18.45,18.42,18.43,38654.0,16.1767,16.203,16.1767,16.1855,38654.0
2020-04-29 11:20:00,18.43,18.48,18.43,18.47,38778.0,16.1855,16.2294,16.1855,16.2206,38778.0
2020-04-29 11:25:00,18.47,18.48,18.45,18.46,38952.0,16.2206,16.2294,16.203,16.2118,38952.0
2020-04-29 11:30:00,18.46,18.49,18.42,18.45,51416.0,16.2118,16.2382,16.1767,16.203,51416.0
2020-04-29 11:35:00,18.46,18.46,18.43,18.43,29076.0,16.2118,16.2118,16.1855,16.1855,29076.0
2020-04-29 11:40:00,18.43,18.43,18.38,18.39,58440.0,16.1855,16.1855,16.1416,16.1504,58440.0
2020-04-29 11:45:00,18.39,18.42,18.38,18.42,39042.0,16.1504,16.1767,16.1416,16.1767,39042.0
2020-04-29 11:50:00,18.42,18.47,18.41,18.46,25508.0,16.1767,16.2206,16.1679,16.2118,25508.0
2020-04-29 11:55:00,18.46,18.48,18.45,18.47,34348.0,16.2118,16.2294,16.203,16.2206,34348.0
2020-04-29 12:00:00,18.47,18.5,18.47,18.5,89604.0,16.2206,16.247,16.2206,16.247,89604.0
2020-04-29 12:05:00,18.5,18.52,18.5,18.5,93450.0,16.247,16.2645,16.247,16.247,93450.0
2020-04-29 12:10:00,18.5,18.51,18.46,18.46,44472.0,16.247,16.2557,16.2118,16.2118,44472.0
2020-04-29 12:15:00,18.46,18.46,18.41,18.42,105898.0,16.2118,16.2118,16.1679,16.1767,105898.0
2020-04-29 12:20:00,18.42,18.47,18.41,18.47,60274.0,16.1767,16.2206,16.1679,16.2206,60274.0
2020-04-29 12:25:00,18.46,18.47,18.43,18.46,35742.0,16.2118,16.2206,16.1855,16.2118,35742.0
2020-04-29 12:30:00,18.47,18.47,18.43,18.43,35234.0,16.2206,16.2206,16.1855,16.1855,35234.0
2020-04-29 12:35:00,18.43,18.47,18.43,18.46,29912.0,16.1855,16.2206,16.1855,16.2118,29912.0
2020-04-29 12:40:00,18.46,18.48,18.45,18.48,43192.0,16.2118,16.2294,16.203,16.2294,43192.0
2020-04-29 12:45:00,18.48,18.48,18.46,18.48,30356.0,16.2294,16.2294,16.2118,16.2294,30356.0
2020-04-29 12:50:00,18.49,18.49,18.44,18.45,41698.0,16.2382,16.2382,16.1943,16.203,41698.0
2020-04-29 12:55:00,18.45,18.46,18.43,18.43,45200.0,16.203,16.2118,16.1855,16.1855,45200.0
2020-04-29 13:00:00,18.43,18.46,18.43,18.43,30808.0,16.1855,16.2118,16.1855,16.1855,30808.0
2020-04-29 13:05:00,18.44,18.49,18.44,18.49,48078.0,16.1943,16.2382,16.1943,16.2382,48078.0
2020-04-29 13:10:00,18.49,18.49,18.45,18.46,40162.0,16.2382,16.2382,16.203,16.2118,40162.0
2020-04-29 13:15:00,18.47,18.47,18.43,18.43,40218.0,16.2206,16.2206,16.1855,16.1855,40218.0
2020-04-29 13:20:00,18.43,18.43,18.41,18.42,79720.0,16.1855,16.1855,16.1679,16.1767,79720.0
2020-04-29 13:25:00,18.42,18.43,18.39,18.4,46170.0,16.1767,16.1855,16.1504,16.1591,46170.0
2020-04-29 13:30:00,18.4,18.4,18.34,18.35,83892.0,16.1591,16.1591,16.1064,16.1152,83892.0
2020-04-29 13:35:00,18.35,18.37,18.34,18.36,84898.0,16.1152,16.1328,16.1064,16.124,84898.0
2020-04-29 13:40:00,18.36,18.37,18.33,18.35,60840.0,16.124,16.1328,16.0977,16.1152,60840.0
2020-04-29 13:45:00,18.35,18.39,18.35,18.38,77808.0,16.1152,16.1504,16.1152,16.1416,77808.0
2020-04-29 13:50:00,18.37,18.4,18.36,18.4,55876.0,16.1328,16.1591,16.124,16.1591,55876.0
2020-04-29 13:55:00,18.4,18.42,18.38,18.39,41880.0,16.1591,16.1767,16.1416,16.1504,41880.0
2020-04-29 14:00:00,18.41,18.44,18.34,18.34,98978.0,16.1679,16.1943,16.1064,16.1064,98978.0
2020-04-29 14:05:00,18.35,18.35,18.31,18.35,86370.0,16.1152,16.1152,16.0801,16.1152,86370.0
2020-04-29 14:10:00,18.35,18.36,18.32,18.36,75744.0,16.1152,16.124,16.0889,16.124,75744.0
2020-04-29 14:15:00,18.36,18.4,18.32,18.33,50746.0,16.124,16.1591,16.0889,16.0977,50746.0
2020-04-29 14:20:00,18.33,18.35,18.31,18.32,46562.0,16.0977,16.1152,16.0801,16.0889,46562.0
2020-04-29 14:25:00,18.32,18.38,18.32,18.38,110552.0,16.0889,16.1416,16.0889,16.1416,110552.0
2020-04-29 14:30:00,18.38,18.41,18.35,18.36,79190.0,16.1416,16.1679,16.1152,16.124,79190.0
2020-04-29 14:35:00,18.36,18.4,18.34,18.39,74248.0,16.124,16.1591,16.1064,16.1504,74248.0
2020-04-29 14:40:00,18.38,18.42,18.37,18.42,41034.0,16.1416,16.1767,16.1328,16.1767,41034.0
2020-04-29 14:45:00,18.42,18.43,18.39,18.39,87814.0,16.1767,16.1855,16.1504,16.1504,87814.0
2020-04-29 14:50:00,18.39,18.41,18.37,18.38,75598.0,16.1504,16.1679,16.1328,16.1416,75598.0
2020-04-29 14:55:00,18.37,18.42,18.36,18.4,38540.0,16.1328,16.1767,16.124,16.1591,38540.0
2020-04-29 15:00:00,18.4,18.46,18.39,18.46,58118.0,16.1591,16.2118,16.1504,16.2118,58118.0
2020-04-29 15:05:00,18.45,18.45,18.43,18.45,60432.0,16.203,16.203,16.1855,16.203,60432.0
2020-04-29 15:10:00,18.45,18.48,18.43,18.47,50848.0,16.203,16.2294,16.1855,16.2206,50848.0
2020-04-29 15:15:00,18.46,18.47,18.44,18.46,57672.0,16.2118,16.2206,16.1943,16.2118,57672.0
2020-04-29 15:20:00,18.46,18.49,18.46,18.49,45050.0,16.2118,16.2382,16.2118,16.2382,45050.0
2020-04-29 15:25:00,18.49,18.51,18.47,18.49,53354.0,16.2382,16.2557,16.2206,16.2382,53354.0
2020-04-29 15:30:00,18.49,18.52,18.47,18.51,85460.0,16.2382,16.2645,16.2206,16.2557,85460.0
2020-04-29 15:35:00,18.51,18.52,18.48,18.49,65294.0,16.2557,16.2645,16.2294,16.2382,65294.0
2020-04-29 15:40:00,18.49,18.51,18.48,18.5,96130.0,16.2382,16.2557,16.2294,16.247,96130.0
2020-04-29 15:45:00,18.49,18.5,18.45,18.46,121436.0,16.2382,16.247,16.203,16.2118,121436.0
2020-04-29 15:50:00,18.46,18.46,18.36,18.38,236688.0,16.2118,16.2118,16.124,16.1416,236688.0
2020-04-29 15:55:00,18.38,18.4,18.35,18.38,418886.0,16.1416,16.1591,16.1152,16.1416,418886.0
2020-04-30 09:30:00,18.24,18.4,18.11,18.11,208996.0,16.0186,16.1591,15.9045,15.9045,208996.0
2020-04-30 09:35:00,18.13,18.2,18.11,18.17,133414.0,15.922,15.9835,15.9045,15.9571,133414.0
2020-04-30 09:40:00,18.17,18.17,18.02,18.03,95278.0,15.9571,15.9571,15.8254,15.8342,95278.0
2020-04-30 09:45:00,18.02,18.07,17.99,18.03,101224.0,15.8254,15.8693,15.7991,15.8342,101224.0
2020-04-30 09:50:00,18.03,18.08,18.0,18.05,109932.0,15.8342,15.8781,15.8079,15.8518,109932.0
2020-04-30 09:55:00,18.04,18.08,18.04,18.07,88878.0,15.843,15.8781,15.843,15.8693,88878.0
2020-04-30 10:00:00,18.07,18.17,18.06,18.07,81070.0,15.8693,15.9571,15.8605,15.8693,81070.0
2020-04-30 10:05:00,18.07,18.14,18.05,18.12,65136.0,15.8693,15.9308,15.8518,15.9132,65136.0
2020-04-30 10:10:00,18.11,18.14,18.06,18.09,50998.0,15.9045,15.9308,15.8605,15.8869,50998.0
2020-04-30 10:15:00,18.09,18.11,18.06,18.1,66734.0,15.8869,15.9045,15.8605,15.8957,66734.0
2020-04-30 10:20:00,18.1,18.11,18.02,18.05,52188.0,15.8957,15.9045,15.8254,15.8518,52188.0
2020-04-30 10:25:00,18.05,18.09,18.03,18.08,48296.0,15.8518,15.8869,15.8342,15.8781,48296.0
2020-04-30 10:30:00,18.08,18.11,18.06,18.11,44638.0,15.8781,15.9045,15.8605,15.9045,44638.0
2020-04-30 10:35:00,18.11,18.11,18.06,18.06,62658.0,15.9045,15.9045,15.8605,15.8605,62658.0
2020-04-30 10:40:00,18.06,18.08,18.02,18.03,79402.0,15.8605,15.8781,15.8254,15.8342,79402.0
2020-04-30 10:45:00,18.03,18.11,18.01,18.09,127254.0,15.8342,15.9045,15.8166,15.8869,127254.0
2020-04-30 10:50:00,18.08,18.1,18.06,18.08,31694.0,15.8781,15.8957,15.8605,15.8781,31694.0
2020-04-30 10:55:00,18.07,18.1,18.04,18.06,72466.0,15.8693,15.8957,15.843,15.8605,72466.0
2020-04-30 11:00:00,18.06,18.11,18.05,18.09,58580.0,15.8605,15.9045,15.8518,15.8869,58580.0
2020-04-30 11:05:00,18.09,18.09,18.04,18.05,43204.0,15.8869,15.8869,15.843,15.8518,43204.0
2020-04-30 11:10:00,18.05,18.07,18.04,18.04,40554.0,15.8518,15.8693,15.843,15.843,40554.0
2020-04-30 11:15:00,18.05,18.05,18.0,18.0,33008.0,15.8518,15.8518,15.8079,15.8079,33008.0
2020-04-30 11:20:00,18.0,18.03,17.99,17.99,63572.0,15.8079,15.8342,15.7991,15.7991,63572.0
2020-04-30 11:25:00,17.99,18.0,17.95,17.98,60712.0,15.7991,15.8079,15.7639,15.7903,60712.0
2020-04-30 11:30:00,17.98,18.02,17.97,18.0,45028.0,15.7903,15.8254,15.7815,15.8079,45028.0
2020-04-30 11:35:00,18.0,18.03,18.0,18.01,43120.0,15.8079,15.8342,15.8079,15.8166,43120.0
2020-04-30 11:40:00,18.01,18.07,18.01,18.06,42610.0,15.8166,15.8693,15.8166,15.8605,42610.0
2020-04-30 11:45:00,18.06,18.06,17.99,17.99,42892.0,15.8605,15.8605,15.7991,15.7991,42892.0
2020-04-30 11:50:00,17.99,18.0,17.98,17.99,40612.0,15.7991,15.8079,15.7903,15.7991,40612.0
2020-04-30 11:55:00,17.99,18.02,17.98,17.98,43598.0,15.7991,15.8254,15.7903,15.7903,43598.0
2020-04-30 12:00:00,17.98,17.98,17.94,17.97,44310.0,15.7903,15.7903,15.7552,15.7815,44310.0
2020-04-30 12:05:00,17.97,18.0,17.96,18.0,74534.0,15.7815,15.8079,15.7727,15.8079,74534.0
2020-04-30 12:10:00,18.0,18.0,17.99,17.99,33838.0,15.8079,15.8079,15.7991,15.7991,33838.0
2020-04-30 12:15:00,17.98,17.99,17.97,17.97,38566.0,15.7903,15.7991,15.7815,15.7815,38566.0
2020-04-30 12:20:00,17.97,17.98,17.95,17.98,33368.0,15.7815,15.7903,15.7639,15.7903,33368.0
2020-04-30 12:25:00,17.98,18.0,17.97,18.0,39588.0,15.7903,15.8079,15.7815,15.8079,39588.0
2020-04-30 12:30:00,17.99,18.0,17.98,18.0,31858.0,15.7991,15.8079,15.7903,15.8079,31858.0
2020-04-30 12:35:00,18.0,18.06,18.0,18.06,26014.0,15.8079,15.8605,15.8079,15.8605,26014.0
2020-04-30 12:40:00,18.05,18.07,18.04,18.05,34056.0,15.8518,15.8693,15.843,15.8518,34056.0
2020-04-30 12:45:00,18.06,18.07,18.05,18.06,39584.0,15.8605,15.8693,15.8518,15.8605,39584.0
2020-04-30 12:50:00,18.06,18.07,18.06,18.07,23812.0,15.8605,15.8693,15.8605,15.8693,23812.0
2020-04-30 12:55:00,18.07,18.09,18.06,18.07,29430.0,15.8693,15.8869,15.8605,15.8693,29430.0
2020-04-30 13:00:00,18.07,18.07,18.03,18.03,35960.0,15.8693,15.8693,15.8342,15.8342,35960.0
2020-04-30 13:05:00,18.03,18.08,18.03,18.07,35048.0,15.8342,15.8781,15.8342,15.8693,35048.0
2020-04-30 13:10:00,18.07,18.1,18.05,18.09,50760.0,15.8693,15.8957,15.8518,15.8869,50760.0
2020-04-30 13:15:00,18.09,18.11,18.08,18.08,26304.0,15.8869,15.9045,15.8781,15.8781,26304.0
2020-04-30 13:20:00,18.08,18.09,18.07,18.08,31972.0,15.8781,15.8869,15.8693,15.8781,31972.0
2020-04-30 13:25:00,18.08,18.08,18.05,18.05,32880.0,15.8781,15.8781,15.8518,15.8518,32880.0
2020-04-30 13:30:00,18.05,18.07,18.05,18.06,33628.0,15.8518,15.8693,15.8518,15.8605,33628.0
2020-04-30 13:35:00,18.06,18.09,18.05,18.06,37006.0,15.8605,15.8869,15.8518,15.8605,37006.0
2020-04-30 13:40:00,18.05,18.06,18.04,18.06,37278.0,15.8518,15.8605,15.843,15.8605,37278.0
2020-04-30 13:45:00,18.05,18.05,18.03,18.04,26156.0,15.8518,15.8518,15.8342,15.843,26156.0
2020-04-30 13:50:00,18.04,18.05,18.01,18.02,42402.0,15.843,15.8518,15.8166,15.8254,42402.0
2020-04-30 13:55:00,18.02,18.03,18.02,18.03,28282.0,15.8254,15.8342,15.8254,15.8342,28282.0
2020-04-30 14:00:00,18.03,18.06,18.02,18.05,37044.0,15.8342,15.8605,15.8254,15.8518,37044.0
2020-04-30 14:05:00,18.05,18.06,18.04,18.05,36850.0,15.8518,15.8605,15.843,15.8518,36850.0
2020-04-30 14:10:00,18.04,18.08,18.04,18.08,89866.0,15.843,15.8781,15.843,15.8781,89866.0
2020-04-30 14:15:00,18.08,18.08,18.04,18.04,39934.0,15.8781,15.8781,15.843,15.843,39934.0
2020-04-30 14:20:00,18.04,18.08,18.04,18.05,29552.0,15.843,15.8781,15.843,15.8518,29552.0
2020-04-30 14:25:00,18.05,18.07,18.04,18.06,40244.0,15.8518,15.8693,15.843,15.8605,40244.0
2020-04-30 14:30:00,18.06,18.09,18.06,18.08,61810.0,15.8605,15.8869,15.8605,15.8781,61810.0
2020-04-30 14:35:00,18.08,18.08,18.03,18.04,42238.0,15.8781,15.8781,15.8342,15.843,42238.0
2020-04-30 14:40:00,18.04,18.05,18.0,18.02,42366.0,15.843,15.8518,15.8079,15.8254,42366.0
2020-04-30 14:45:00,18.02,18.04,18.01,18.03,31172.0,15.8254,15.843,15.8166,15.8342,31172.0
2020-04-30 14:50:00,18.03,18.04,18.0,18.0,45562.0,15.8342,15.843,15.8079,15.8079,45562.0
2020-04-30 14:55:00,18.0,18.02,17.98,18.0,30004.0,15.8079,15.8254,15.7903,15.8079,30004.0
2020-04-30 15:00:00,18.0,18.02,18.0,18.0,33550.0,15.8079,15.8254,15.8079,15.8079,33550.0
2020-04-30 15:05:00,18.0,18.05,17.99,18.04,56424.0,15.8079,15.8518,15.7991,15.843,56424.0
2020-04-30 15:10:00,18.04,18.05,18.02,18.05,43100.0,15.843,15.8518,15.8254,15.8518,43100.0
2020-04-30 15:15:00,18.05,18.09,18.04,18.07,66932.0,15.8518,15.8869,15.843,15.8693,66932.0
2020-04-30 15:20:00,18.07,18.13,18.07,18.11,43332.0,15.8693,15.922,15.8693,15.9045,43332.0
2020-04-30 15:25:00,18.12,18.13,18.09,18.1,51994.0,15.9132,15.922,15.8869,15.8957,51994.0
2020-04-30 15:30:00,18.09,18.11,18.08,18.09,60910.0,15.8869,15.9045,15.8781,15.8869,60910.0
2020-04-30 15:35:00,18.09,18.1,18.05,18.06,65948.0,15.8869,15.8957,15.8518,15.8605,65948.0
2020-04-30 15:40:00,18.06,18.08,18.03,18.08,102246.0,15.8605,15.8781,15.8342,15.8781,102246.0
2020-04-30 15:45:00,18.08,18.09,18.05,18.06,129050.0,15.8781,15.8869,15.8518,15.8605,129050.0
2020-04-30 15:50:00,18.06,18.09,17.98,18.09,486384.0,15.8605,15.8869,15.7903,15.8869,486384.0
2020-04-30 15:55:00,18.09,18.16,18.08,18.11,599916.0,15.8869,15.9484,15.8781,15.9045,599916.0
2020-05-01 09:30:00,17.9,17.95,17.78,17.9,126706.0,15.72,15.7639,15.6146,15.72,126706.0
2020-05-01 09:35:00,17.91,17.91,17.79,17.79,66606.0,15.7288,15.7288,15.6234,15.6234,66606.0
2020-05-01 09:40:00,17.8,17.88,17.77,17.86,72038.0,15.6322,15.7025,15.6059,15.6849,72038.0
2020-05-01 09:45:00,17.86,17.86,17.78,17.81,78188.0,15.6849,15.6849,15.6146,15.641,78188.0
2020-05-01 09:50:00,17.81,17.88,17.81,17.85,64512.0,15.641,15.7025,15.641,15.6761,64512.0
2020-05-01 09:55:00,17.85,17.88,17.82,17.85,64254.0,15.6761,15.7025,15.6498,15.6761,64254.0
2020-05-01 10:00:00,17.86,17.93,17.86,17.88,94154.0,15.6849,15.7464,15.6849,15.7025,94154.0
2020-05-01 10:05:00,17.88,17.95,17.86,17.92,81804.0,15.7025,15.7639,15.6849,15.7376,81804.0
2020-05-01 10:10:00,17.92,17.92,17.79,17.82,90816.0,15.7376,15.7376,15.6234,15.6498,90816.0
2020-05-01 10:15:00,17.81,17.85,17.79,17.8,55972.0,15.641,15.6761,15.6234,15.6322,55972.0
2020-05-01 10:20:00,17.8,17.82,17.77,17.77,45460.0,15.6322,15.6498,15.6059,15.6059,45460.0
2020-05-01 10:25:00,17.77,17.87,17.77,17.86,59250.0,15.6059,15.6937,15.6059,15.6849,59250.0
2020-05-01 10:30:00,17.86,17.87,17.83,17.86,38692.0,15.6849,15.6937,15.6586,15.6849,38692.0
2020-05-01 10:35:00,17.86,17.93,17.86,17.93,30894.0,15.6849,15.7464,15.6849,15.7464,30894.0
2020-05-01 10:40:00,17.93,17.96,17.92,17.96,44092.0,15.7464,15.7727,15.7376,15.7727,44092.0
2020-05-01 10:45:00,17.96,18.02,17.96,18.01,66768.0,15.7727,15.8254,15.7727,15.8166,66768.0
2020-05-01 10:50:00,18.03,18.03,17.98,17.99,126674.0,15.8342,15.8342,15.7903,15.7991,126674.0
2020-05-01 10:55:00,18.0,18.0,17.95,17.96,37724.0,15.8079,15.8079,15.7639,15.7727,37724.0
2020-05-01 11:00:00,17.96,17.98,17.93,17.96,42068.0,15.7727,15.7903,15.7464,15.7727,42068.0
2020-05-01 11:05:00,17.95,17.97,17.9,17.92,38030.0,15.7639,15.7815,15.72,15.7376,38030.0
2020-05-01 11:10:00,17.93,17.96,17.9,17.96,41456.0,15.7464,15.7727,15.72,15.7727,41456.0
2020-05-01 11:15:00,17.96,17.98,17.93,17.96,282320.0,15.7727,15.7903,15.7464,15.7727,282320.0
2020-05-01 11:20:00,17.95,17.96,17.93,17.93,43796.0,15.7639,15.7727,15.7464,15.7464,43796.0
2020-05-01 11:25:00,17.93,17.93,17.88,17.9,40058.0,15.7464,15.7464,15.7025,15.72,40058.0
2020-05-01 11:30:00,17.9,17.91,17.88,17.89,28106.0,15.72,15.7288,15.7025,15.7112,28106.0
2020-05-01 11:35:00,17.89,17.94,17.89,17.93,17362.0,15.7112,15.7552,15.7112,15.7464,17362.0
2020-05-01 11:40:00,17.93,17.93,17.91,17.92,38726.0,15.7464,15.7464,15.7288,15.7376,38726.0
2020-05-01 11:45:00,17.92,17.93,17.86,17.89,56092.0,15.7376,15.7464,15.6849,15.7112,56092.0
2020-05-01 11:50:00,17.89,17.89,17.85,17.86,38030.0,15.7112,15.7112,15.6761,15.6849,38030.0
2020-05-01 11:55:00,17.86,17.87,17.85,17.86,28232.0,15.6849,15.6937,15.6761,15.6849,28232.0
2020-05-01 12:00:00,17.86,17.87,17.83,17.85,48516.0,15.6849,15.6937,15.6586,15.6761,48516.0
2020-05-01 12:05:00,17.84,17.86,17.83,17.85,52418.0,15.6673,15.6849,15.6586,15.6761,52418.0
2020-05-01 12:10:00,17.85,17.93,17.85,17.91,104610.0,15.6761,15.7464,15.6761,15.7288,104610.0
2020-05-01 12:15:00,17.91,17.92,17.84,17.85,56698.0,15.7288,15.7376,15.6673,15.6761,56698.0
2020-05-01 12:20:00,17.85,17.89,17.85,17.88,27158.0,15.6761,15.7112,15.6761,15.7025,27158.0
2020-05-01 12:25:00,17.88,17.89,17.85,17.86,48670.0,15.7025,15.7112,15.6761,15.6849,48670.0
2020-05-01 12:30:00,17.85,17.85,17.82,17.85,35980.0,15.6761,15.6761,15.6498,15.6761,35980.0
2020-05-01 12:35:00,17.85,17.86,17.81,17.82,28372.0,15.6761,15.6849,15.641,15.6498,28372.0
2020-05-01 12:40:00,17.82,17.82,17.76,17.78,45178.0,15.6498,15.6498,15.5971,15.6146,45178.0
2020-05-01 12:45:00,17.78,17.81,17.78,17.81,66508.0,15.6146,15.641,15.6146,15.641,66508.0
2020-05-01 12:50:00,17.81,17.81,17.79,17.8,48036.0,15.641,15.641,15.6234,15.6322,48036.0
2020-05-01 12:55:00,17.8,17.82,17.79,17.8,49552.0,15.6322,15.6498,15.6234,15.6322,49552.0
2020-05-01 13:00:00,17.8,17.84,17.8,17.82,46232.0,15.6322,15.6673,15.6322,15.6498,46232.0
2020-05-01 13:05:00,17.83,17.83,17.8,17.81,24876.0,15.6586,15.6586,15.6322,15.641,24876.0
2020-05-01 13:10:00,17.81,17.82,17.77,17.78,45756.0,15.641,15.6498,15.6059,15.6146,45756.0
2020-05-01 13:15:00,17.78,17.78,17.74,17.76,41496.0,15.6146,15.6146,15.5795,15.5971,41496.0
2020-05-01 13:20:00,17.77,17.81,17.77,17.79,36052.0,15.6059,15.641,15.6059,15.6234,36052.0
2020-05-01 13:25:00,17.77,17.83,17.77,17.83,52904.0,15.6059,15.6586,15.6059,15.6586,52904.0
2020-05-01 13:30:00,17.83,17.83,17.8,17.8,34852.0,15.6586,15.6586,15.6322,15.6322,34852.0
2020-05-01 13:35:00,17.79,17.8,17.74,17.74,55516.0,15.6234,15.6322,15.5795,15.5795,55516.0
2020-05-01 13:40:00,17.74,17.77,17.73,17.74,69638.0,15.5795,15.6059,15.5707,15.5795,69638.0
2020-05-01 13:45:00,17.74,17.74,17.7,17.72,37048.0,15.5795,15.5795,15.5444,15.562,37048.0
2020-05-01 13:50:00,17.72,17.73,17.71,17.72,24268.0,15.562,15.5707,15.5532,15.562,24268.0
2020-05-01 13:55:00,17.72,17.73,17.71,17.72,31196.0,15.562,15.5707,15.5532,15.562,31196.0
2020-05-01 14:00:00,17.72,17.75,17.7,17.74,35678.0,15.562,15.5883,15.5444,15.5795,35678.0
2020-05-01 14:05:00,17.74,17.75,17.7,17.71,40236.0,15.5795,15.5883,15.5444,15.5532,40236.0
2020-05-01 14:10:00,17.71,17.72,17.68,17.69,64780.0,15.5532,15.562,15.5268,15.5356,64780.0
2020-05-01 14:15:00,17.7,17.72,17.68,17.71,53782.0,15.5444,15.562,15.5268,15.5532,53782.0
2020-05-01 14:20:00,17.71,17.75,17.71,17.75,35822.0,15.5532,15.5883,15.5532,15.5883,35822.0
2020-05-01 14:25:00,17.75,17.75,17.74,17.74,58694.0,15.5883,15.5883,15.5795,15.5795,58694.0
2020-05-01 14:30:00,17.74,17.75,17.73,17.75,36528.0,15.5795,15.5883,15.5707,15.5883,36528.0
2020-05-01 14:35:00,17.75,17.75,17.75,17.75,65696.0,15.5883,15.5883,15.5883,15.5883,65696.0
2020-05-01 14:40:00,17.75,17.79,17.75,17.77,74224.0,15.5883,15.6234,15.5883,15.6059,74224.0
2020-05-01 14:45:00,17.77,17.78,17.75,17.78,44790.0,15.6059,15.6146,15.5883,15.6146,44790.0
2020-05-01 14:50:00,17.77,17.77,17.74,17.76,35952.0,15.6059,15.6059,15.5795,15.5971,35952.0
2020-05-01 14:55:00,17.77,17.8,17.77,17.79,33408.0,15.6059,15.6322,15.6059,15.6234,33408.0
2020-05-01 15:00:00,17.79,17.81,17.77,17.78,43990.0,15.6234,15.641,15.6059,15.6146,43990.0
2020-05-01 15:05:00,17.78,17.8,17.76,17.78,64088.0,15.6146,15.6322,15.5971,15.6146,64088.0
2020-05-01 15:10:00,17.78,17.84,17.77,17.82,23262.0,15.6146,15.6673,15.6059,15.6498,23262.0
2020-05-01 15:15:00,17.82,17.83,17.81,17.82,33178.0,15.6498,15.6586,15.641,15.6498,33178.0
2020-05-01 15:20:00,17.82,17.83,17.8,17.8,38150.0,15.6498,15.6586,15.6322,15.6322,38150.0
2020-05-01 15:25:00,17.8,17.83,17.79,17.82,47048.0,15.6322,15.6586,15.6234,15.6498,47048.0
2020-05-01 15:30:00,17.82,17.83,17.78,17.79,59246.0,15.6498,15.6586,15.6146,15.6234,59246.0
2020-05-01 15:35:00,17.79,17.81,17.77,17.81,67462.0,15.6234,15.641,15.6059,15.641,67462.0
2020-05-01 15:40:00,17.81,17.83,17.8,17.82,63762.0,15.641,15.6586,15.6322,15.6498,63762.0
2020-05-01 15:45:00,17.82,17.84,17.78,17.84,112374.0,15.6498,15.6673,15.6146,15.6673,112374.0
2020-05-01 15:50:00,17.83,17.84,17.79,17.8,293644.0,15.6586,15.6673,15.6234,15.6322,293644.0
2020-05-01 15:55:00,17.79,17.86,17.79,17.86,367142.0,15.6234,15.6849,15.6234,15.6849,367142.0
2020-05-04 09:30:00,17.77,17.89,17.7,17.72,195288.0,15.6059,15.7112,15.5444,15.562,195288.0
2020-05-04 09:35:00,17.73,17.77,17.63,17.66,124690.0,15.5707,15.6059,15.4829,15.5093,124690.0
2020-05-04 09:40:00,17.65,17.67,17.61,17.64,113338.0,15.5005,15.518,15.4653,15.4917,113338.0
2020-05-04 09:45:00,17.63,17.63,17.58,17.6,73064.0,15.4829,15.4829,15.439,15.4566,73064.0
2020-05-04 09:50:00,17.6,17.64,17.6,17.63,67182.0,15.4566,15.4917,15.4566,15.4829,67182.0
2020-05-04 09:55:00,17.63,17.66,17.61,17.61,93826.0,15.4829,15.5093,15.4653,15.4653,93826.0
2020-05-04 10:00:00,17.62,17.72,17.61,17.71,117848.0,15.4741,15.562,15.4653,15.5532,117848.0
2020-05-04 10:05:00,17.72,17.73,17.68,17.71,62214.0,15.562,15.5707,15.5268,15.5532,62214.0
2020-05-04 10:10:00,17.71,17.75,17.71,17.72,36860.0,15.5532,15.5883,15.5532,15.562,36860.0
2020-05-04 10:15:00,17.73,17.79,17.73,17.78,40482.0,15.5707,15.6234,15.5707,15.6146,40482.0
2020-05-04 10:20:00,17.78,17.8,17.72,17.73,31690.0,15.6146,15.6322,15.562,15.5707,31690.0
2020-05-04 10:25:00,17.73,17.75,17.7,17.71,35248.0,15.5707,15.5883,15.5444,15.5532,35248.0
2020-05-04 10:30:00,17.71,17.75,17.69,17.72,63690.0,15.5532,15.5883,15.5356,15.562,63690.0
2020-05-04 10:35:00,17.72,17.78,17.72,17.78,30800.0,15.562,15.6146,15.562,15.6146,30800.0
2020-05-04 10:40:00,17.77,17.79,17.76,17.78,32462.0,15.6059,15.6234,15.5971,15.6146,32462.0
2020-05-04 10:45:00,17.78,17.78,17.75,17.78,32322.0,15.6146,15.6146,15.5883,15.6146,32322.0
2020-05-04 10:50:00,17.78,17.8,17.75,17.8,27786.0,15.6146,15.6322,15.5883,15.6322,27786.0
2020-05-04 10:55:00,17.79,17.79,17.72,17.72,36310.0,15.6234,15.6234,15.562,15.562,36310.0
2020-05-04 11:00:00,17.72,17.75,17.71,17.74,37070.0,15.562,15.5883,15.5532,15.5795,37070.0
2020-05-04 11:05:00,17.74,17.76,17.73,17.74,39654.0,15.5795,15.5971,15.5707,15.5795,39654.0
2020-05-04 11:10:00,17.74,17.77,17.72,17.73,40668.0,15.5795,15.6059,15.562,15.5707,40668.0
2020-05-04 11:15:00,17.72,17.73,17.71,17.73,33666.0,15.562,15.5707,15.5532,15.5707,33666.0
2020-05-04 11:20:00,17.73,17.79,17.72,17.79,28980.0,15.5707,15.6234,15.562,15.6234,28980.0
2020-05-04 11:25:00,17.79,17.79,17.73,17.73,23926.0,15.6234,15.6234,15.5707,15.5707,23926.0
2020-05-04 11:30:00,17.73,17.75,17.71,17.73,33702.0,15.5707,15.5883,15.5532,15.5707,33702.0
2020-05-04 11:35:00,17.73,17.79,17.73,17.78,53322.0,15.5707,15.6234,15.5707,15.6146,53322.0
2020-05-04 11:40:00,17.78,17.81,17.78,17.8,30282.0,15.6146,15.641,15.6146,15.6322,30282.0
2020-05-04 11:45:00,17.8,17.83,17.8,17.82,45294.0,15.6322,15.6586,15.6322,15.6498,45294.0
2020-05-04 11:50:00,17.82,17.83,17.8,17.83,114386.0,15.6498,15.6586,15.6322,15.6586,114386.0
2020-05-04 11:55:00,17.82,17.82,17.75,17.75,66732.0,15.6498,15.6498,15.5883,15.5883,66732.0
2020-05-04 12:00:00,17.75,17.79,17.74,17.79,38038.0,15.5883,15.6234,15.5795,15.6234,38038.0
2020-05-04 12:05:00,17.79,17.81,17.78,17.8,40644.0,15.6234,15.641,15.6146,15.6322,40644.0
2020-05-04 12:10:00,17.8,17.82,17.8,17.8,42238.0,15.6322,15.6498,15.6322,15.6322,42238.0
2020-05-04 12:15:00,17.8,17.82,17.79,17.8,51974.0,15.6322,15.6498,15.6234,15.6322,51974.0
2020-05-04 12:20:00,17.8,17.86,17.79,17.86,27576.0,15.6322,15.6849,15.6234,15.6849,27576.0
2020-05-04 12:25:00,17.86,17.88,17.86,17.87,41704.0,15.6849,15.7025,15.6849,15.6937,41704.0
2020-05-04 12:30:00,17.86,17.89,17.83,17.83,35904.0,15.6849,15.7112,15.6586,15.6586,35904.0
2020-05-04 12:35:00,17.83,17.84,17.79,17.81,28388.0,15.6586,15.6673,15.6234,15.641,28388.0
2020-05-04 12:40:00,17.81,17.81,17.78,17.8,35784.0,15.641,15.641,15.6146,15.6322,35784.0
2020-05-04 12:45:00,17.8,17.81,17.79,17.8,30066.0,15.6322,15.641,15.6234,15.6322,30066.0
2020-05-04 12:50:00,17.8,17.81,17.79,17.79,34900.0,15.6322,15.641,15.6234,15.6234,34900.0
2020-05-04 12:55:00,17.79,17.81,17.78,17.79,40054.0,15.6234,15.641,15.6146,15.6234,40054.0
2020-05-04 13:00:00,17.79,17.8,17.77,17.79,25670.0,15.6234,15.6322,15.6059,15.6234,25670.0
2020-05-04 13:05:00,17.79,17.82,17.79,17.81,57336.0,15.6234,15.6498,15.6234,15.641,57336.0
2020-05-04 13:10:00,17.8,17.81,17.76,17.79,22524.0,15.6322,15.641,15.5971,15.6234,22524.0
2020-05-04 13:15:00,17.79,17.8,17.74,17.76,87816.0,15.6234,15.6322,15.5795,15.5971,87816.0
2020-05-04 13:20:00,17.75,17.78,17.75,17.75,75024.0,15.5883,15.6146,15.5883,15.5883,75024.0
2020-05-04 13:25:00,17.75,17.75,17.73,17.74,30016.0,15.5883,15.5883,15.5707,15.5795,30016.0
2020-05-04 13:30:00,17.74,17.75,17.73,17.75,19830.0,15.5795,15.5883,15.5707,15.5883,19830.0
2020-05-04 13:35:00,17.75,17.76,17.74,17.74,35176.0,15.5883,15.5971,15.5795,15.5795,35176.0
2020-05-04 13:40:00,17.75,17.75,17.72,17.72,52644.0,15.5883,15.5883,15.562,15.562,52644.0
2020-05-04 13:45:00,17.72,17.76,17.72,17.75,26858.0,15.562,15.5971,15.562,15.5883,26858.0
2020-05-04 13:50:00,17.75,17.78,17.75,17.76,44516.0,15.5883,15.6146,15.5883,15.5971,44516.0
2020-05-04 13:55:00,17.77,17.78,17.75,17.76,95996.0,15.6059,15.6146,15.5883,15.5971,95996.0
2020-05-04 14:00:00,17.77,17.78,17.75,17.76,38280.0,15.6059,15.6146,15.5883,15.5971,38280.0
2020-05-04 14:05:00,17.77,17.77,17.73,17.74,44158.0,15.6059,15.6059,15.5707,15.5795,44158.0
2020-05-04 14:10:00,17.74,17.77,17.74,17.76,31358.0,15.5795,15.6059,15.5795,15.5971,31358.0
2020-05-04 14:15:00,17.77,17.8,17.76,17.8,30502.0,15.6059,15.6322,15.5971,15.6322,30502.0
2020-05-04 14:20:00,17.8,17.81,17.79,17.81,31696.0,15.6322,15.641,15.6234,15.641,31696.0
2020-05-04 14:25:00,17.81,17.81,17.79,17.79,33676.0,15.641,15.641,15.6234,15.6234,33676.0
2020-05-04 14:30:00,17.79,17.82,17.79,17.79,46930.0,15.6234,15.6498,15.6234,15.6234,46930.0
2020-05-04 14:35:00,17.8,17.8,17.75,17.75,30658.0,15.6322,15.6322,15.5883,15.5883,30658.0
2020-05-04 14:40:00,17.75,17.77,17.75,17.75,32254.0,15.5883,15.6059,15.5883,15.5883,32254.0
2020-05-04 14:45:00,17.75,17.81,17.75,17.81,50360.0,15.5883,15.641,15.5883,15.641,50360.0
2020-05-04 14:50:00,17.81,17.85,17.8,17.83,75404.0,15.641,15.6761,15.6322,15.6586,75404.0
2020-05-04 14:55:00,17.83,17.86,17.83,17.86,57722.0,15.6586,15.6849,15.6586,15.6849,57722.0
2020-05-04 15:00:00,17.86,17.86,17.84,17.85,27808.0,15.6849,15.6849,15.6673,15.6761,27808.0
2020-05-04 15:05:00,17.84,17.84,17.81,17.83,43376.0,15.6673,15.6673,15.641,15.6586,43376.0
2020-05-04 15:10:00,17.83,17.86,17.83,17.84,43078.0,15.6586,15.6849,15.6586,15.6673,43078.0
2020-05-04 15:15:00,17.84,17.85,17.84,17.84,30540.0,15.6673,15.6761,15.6673,15.6673,30540.0
2020-05-04 15:20:00,17.84,17.85,17.81,17.82,47570.0,15.6673,15.6761,15.641,15.6498,47570.0
2020-05-04 15:25:00,17.82,17.86,17.79,17.85,115830.0,15.6498,15.6849,15.6234,15.6761,115830.0
2020-05-04 15:30:00,17.85,17.88,17.83,17.88,81480.0,15.6761,15.7025,15.6586,15.7025,81480.0
2020-05-04 15:35:00,17.88,17.88,17.85,17.87,83658.0,15.7025,15.7025,15.6761,15.6937,83658.0
2020-05-04 15:40:00,17.88,17.9,17.87,17.89,72132.0,15.7025,15.72,15.6937,15.7112,72132.0
2020-05-04 15:45:00,17.89,17.92,17.88,17.91,80926.0,15.7112,15.7376,15.7025,15.7288,80926.0
2020-05-04 15:50:00,17.91,17.91,17.88,17.9,214212.0,15.7288,15.7288,15.7025,15.72,214212.0
2020-05-04 15:55:00,17.9,17.94,17.88,17.92,300376.0,15.72,15.7552,15.7025,15.7376,300376.0
2020-05-05 09:30:00,18.12,18.21,18.04,18.2,165142.0,15.9132,15.9923,15.843,15.9835,165142.0
2020-05-05 09:35:00,18.21,18.26,18.19,18.21,91090.0,15.9923,16.0362,15.9747,15.9923,91090.0
2020-05-05 09:40:00,18.21,18.27,18.21,18.26,58712.0,15.9923,16.045,15.9923,16.0362,58712.0
2020-05-05 09:45:00,18.25,18.31,18.23,18.31,60618.0,16.0274,16.0801,16.0098,16.0801,60618.0
2020-05-05 09:50:00,18.31,18.32,18.29,18.32,43700.0,16.0801,16.0889,16.0625,16.0889,43700.0
2020-05-05 09:55:00,18.32,18.34,18.28,18.33,51000.0,16.0889,16.1064,16.0538,16.0977,51000.0
2020-05-05 10:00:00,18.34,18.36,18.29,18.29,64384.0,16.1064,16.124,16.0625,16.0625,64384.0
2020-05-05 10:05:00,18.29,18.34,18.29,18.34,56554.0,16.0625,16.1064,16.0625,16.1064,56554.0
2020-05-05 10:10:00,18.34,18.36,18.32,18.32,47982.0,16.1064,16.124,16.0889,16.0889,47982.0
2020-05-05 10:15:00,18.32,18.38,18.32,18.35,45400.0,16.0889,16.1416,16.0889,16.1152,45400.0
2020-05-05 10:20:00,18.35,18.36,18.31,18.33,52332.0,16.1152,16.124,16.0801,16.0977,52332.0
2020-05-05 10:25:00,18.34,18.34,18.29,18.31,63392.0,16.1064,16.1064,16.0625,16.0801,63392.0
2020-05-05 10:30:00,18.3,18.34,18.3,18.33,55632.0,16.0713,16.1064,16.0713,16.0977,55632.0
2020-05-05 10:35:00,18.34,18.39,18.34,18.39,40840.0,16.1064,16.1504,16.1064,16.1504,40840.0
2020-05-05 10:40:00,18.38,18.4,18.35,18.38,49596.0,16.1416,16.1591,16.1152,16.1416,49596.0
2020-05-05 10:45:00,18.39,18.43,18.35,18.36,51586.0,16.1504,16.1855,16.1152,16.124,51586.0
2020-05-05 10:50:00,18.36,18.39,18.33,18.39,38142.0,16.124,16.1504,16.0977,16.1504,38142.0
2020-05-05 10:55:00,18.39,18.44,18.39,18.43,39452.0,16.1504,16.1943,16.1504,16.1855,39452.0
2020-05-05 11:00:00,18.44,18.46,18.4,18.4,48766.0,16.1943,16.2118,16.1591,16.1591,48766.0
2020-05-05 11:05:00,18.4,18.46,18.4,18.45,49432.0,16.1591,16.2118,16.1591,16.203,49432.0
2020-05-05 11:10:00,18.45,18.45,18.42,18.42,46920.0,16.203,16.203,16.1767,16.1767,46920.0
2020-05-05 11:15:00,18.42,18.43,18.4,18.43,45988.0,16.1767,16.1855,16.1591,16.1855,45988.0
2020-05-05 11:20:00,18.43,18.5,18.43,18.49,42722.0,16.1855,16.247,16.1855,16.2382,42722.0
2020-05-05 11:25:00,18.49,18.52,18.49,18.52,87400.0,16.2382,16.2645,16.2382,16.2645,87400.0
2020-05-05 11:30:00,18.52,18.52,18.48,18.5,46316.0,16.2645,16.2645,16.2294,16.247,46316.0
2020-05-05 11:35:00,18.5,18.5,18.48,18.49,60944.0,16.247,16.247,16.2294,16.2382,60944.0
2020-05-05 11:40:00,18.49,18.5,18.47,18.48,64168.0,16.2382,16.247,16.2206,16.2294,64168.0
2020-05-05 11:45:00,18.49,18.52,18.48,18.49,41516.0,16.2382,16.2645,16.2294,16.2382,41516.0
2020-05-05 11:50:00,18.49,18.5,18.47,18.48,30142.0,16.2382,16.247,16.2206,16.2294,30142.0
2020-05-05 11:55:00,18.48,18.48,18.46,18.47,39848.0,16.2294,16.2294,16.2118,16.2206,39848.0
2020-05-05 12:00:00,18.48,18.5,18.47,18.49,40890.0,16.2294,16.247,16.2206,16.2382,40890.0
2020-05-05 12:05:00,18.49,18.5,18.47,18.49,30584.0,16.2382,16.247,16.2206,16.2382,30584.0
2020-05-05 12:10:00,18.49,18.53,18.49,18.53,24950.0,16.2382,16.2733,16.2382,16.2733,24950.0
2020-05-05 12:15:00,18.54,18.54,18.52,18.53,41862.0,16.2821,16.2821,16.2645,16.2733,41862.0
2020-05-05 12:20:00,18.53,18.53,18.5,18.51,35536.0,16.2733,16.2733,16.247,16.2557,35536.0
2020-05-05 12:25:00,18.51,18.52,18.49,18.51,25900.0,16.2557,16.2645,16.2382,16.2557,25900.0
2020-05-05 12:30:00,18.5,18.53,18.49,18.5,28630.0,16.247,16.2733,16.2382,16.247,28630.0
2020-05-05 12:35:00,18.5,18.5,18.48,18.49,42376.0,16.247,16.247,16.2294,16.2382,42376.0
2020-05-05 12:40:00,18.49,18.49,18.44,18.45,52136.0,16.2382,16.2382,16.1943,16.203,52136.0
2020-05-05 12:45:00,18.45,18.45,18.43,18.43,50910.0,16.203,16.203,16.1855,16.1855,50910.0
2020-05-05 12:50:00,18.44,18.48,18.43,18.47,45224.0,16.1943,16.2294,16.1855,16.2206,45224.0
2020-05-05 12:55:00,18.47,18.48,18.46,18.46,28318.0,16.2206,16.2294,16.2118,16.2118,28318.0
2020-05-05 13:00:00,18.46,18.47,18.45,18.45,54314.0,16.2118,16.2206,16.203,16.203,54314.0
2020-05-05 13:05:00,18.45,18.46,18.43,18.44,33774.0,16.203,16.2118,16.1855,16.1943,33774.0
2020-05-05 13:10:00,18.44,18.45,18.43,18.45,35172.0,16.1943,16.203,16.1855,16.203,35172.0
2020-05-05 13:15:00,18.45,18.45,18.44,18.45,33768.0,16.203,16.203,16.1943,16.203,33768.0
2020-05-05 13:20:00,18.44,18.49,18.43,18.49,41610.0,16.1943,16.2382,16.1855,16.2382,41610.0
2020-05-05 13:25:00,18.5,18.53,18.49,18.52,37442.0,16.247,16.2733,16.2382,16.2645,37442.0
2020-05-05 13:30:00,18.53,18.53,18.5,18.53,28984.0,16.2733,16.2733,16.247,16.2733,28984.0
2020-05-05 13:35:00,18.53,18.53,18.51,18.52,38728.0,16.2733,16.2733,16.2557,16.2645,38728.0
2020-05-05 13:40:00,18.52,18.54,18.51,18.54,36330.0,16.2645,16.2821,16.2557,16.2821,36330.0
2020-05-05 13:45:00,18.54,18.55,18.53,18.54,48590.0,16.2821,16.2909,16.2733,16.2821,48590.0
2020-05-05 13:50:00,18.54,18.55,18.52,18.55,21110.0,16.2821,16.2909,16.2645,16.2909,21110.0
2020-05-05 13:55:00,18.54,18.55,18.53,18.54,51420.0,16.2821,16.2909,16.2733,16.2821,51420.0
2020-05-05 14:00:00,18.54,18.54,18.51,18.52,38220.0,16.2821,16.2821,16.2557,16.2645,38220.0
2020-05-05 14:05:00,18.52,18.55,18.52,18.55,36452.0,16.2645,16.2909,16.2645,16.2909,36452.0
2020-05-05 14:10:00,18.54,18.56,18.53,18.55,41888.0,16.2821,16.2997,16.2733,16.2909,41888.0
2020-05-05 14:15:00,18.54,18.56,18.52,18.56,33068.0,16.2821,16.2997,16.2645,16.2997,33068.0
2020-05-05 14:20:00,18.56,18.56,18.54,18.55,34502.0,16.2997,16.2997,16.2821,16.2909,34502.0
2020-05-05 14:25:00,18.55,18.57,18.55,18.56,35304.0,16.2909,16.3084,16.2909,16.2997,35304.0
2020-05-05 14:30:00,18.56,18.56,18.52,18.53,41790.0,16.2997,16.2997,16.2645,16.2733,41790.0
2020-05-05 14:35:00,18.53,18.55,18.52,18.53,25584.0,16.2733,16.2909,16.2645,16.2733,25584.0
2020-05-05 14:40:00,18.52,18.55,18.51,18.54,38192.0,16.2645,16.2909,16.2557,16.2821,38192.0
2020-05-05 14:45:00,18.54,18.56,18.53,18.56,41492.0,16.2821,16.2997,16.2733,16.2997,41492.0
2020-05-05 14:50:00,18.56,18.57,18.55,18.56,34562.0,16.2997,16.3084,16.2909,16.2997,34562.0
2020-05-05 14:55:00,18.56,18.57,18.55,18.57,36806.0,16.2997,16.3084,16.2909,16.3084,36806.0
2020-05-05 15:00:00,18.56,18.58,18.56,18.58,55264.0,16.2997,16.3172,16.2997,16.3172,55264.0
2020-05-05 15:05:00,18.58,18.58,18.55,18.58,71280.0,16.3172,16.3172,16.2909,16.3172,71280.0
2020-05-05 15:10:00,18.58,18.58,18.56,18.57,51546.0,16.3172,16.3172,16.2997,16.3084,51546.0
2020-05-05 15:15:00,18.57,18.57,18.47,18.47,92848.0,16.3084,16.3084,16.2206,16.2206,92848.0
2020-05-05 15:20:00,18.48,18.5,18.46,18.5,47964.0,16.2294,16.247,16.2118,16.247,47964.0
2020-05-05 15:25:00,18.5,18.5,18.43,18.43,66220.0,16.247,16.247,16.1855,16.1855,66220.0
2020-05-05 15:30:00,18.43,18.45,18.41,18.43,81746.0,16.1855,16.203,16.1679,16.1855,81746.0
2020-05-05 15:35:00,18.43,18.43,18.37,18.39,83340.0,16.1855,16.1855,16.1328,16.1504,83340.0
2020-05-05 15:40:00,18.39,18.4,18.35,18.4,117606.0,16.1504,16.1591,16.1152,16.1591,117606.0
2020-05-05 15:45:00,18.4,18.4,18.34,18.36,138654.0,16.1591,16.1591,16.1064,16.124,138654.0
2020-05-05 15:50:00,18.36,18.46,18.36,18.44,432656.0,16.124,16.2118,16.124,16.1943,432656.0
2020-05-05 15:55:00,18.44,18.44,18.32,18.32,644424.0,16.1943,16.1943,16.0889,16.0889,644424.0
2020-05-06 09:30:00,18.63,18.95,18.51,18.84,429200.0,16.3611,16.6422,16.2557,16.5456,429200.0
2020-05-06 09:35:00,18.85,18.92,18.79,18.87,246966.0,16.5543,16.6158,16.5016,16.5719,246966.0
2020-05-06 09:40:00,18.88,18.89,18.75,18.77,139704.0,16.5807,16.5895,16.4665,16.4841,139704.0
2020-05-06 09:45:00,18.77,18.82,18.68,18.7,300204.0,16.4841,16.528,16.405,16.4226,300204.0
2020-05-06 09:50:00,18.7,18.78,18.67,18.7,356668.0,16.4226,16.4929,16.3963,16.4226,356668.0
2020-05-06 09:55:00,18.71,18.71,18.59,18.63,140772.0,16.4314,16.4314,16.326,16.3611,140772.0
2020-05-06 10:00:00,18.63,18.73,18.61,18.62,122824.0,16.3611,16.4489,16.3436,16.3523,122824.0
2020-05-06 10:05:00,18.63,18.65,18.58,18.61,92708.0,16.3611,16.3787,16.3172,16.3436,92708.0
2020-05-06 10:10:00,18.61,18.67,18.6,18.66,64328.0,16.3436,16.3963,16.3348,16.3875,64328.0
2020-05-06 10:15:00,18.66,18.7,18.65,18.68,63612.0,16.3875,16.4226,16.3787,16.405,63612.0
2020-05-06 10:20:00,18.69,18.72,18.68,18.71,38928.0,16.4138,16.4402,16.405,16.4314,38928.0
2020-05-06 10:25:00,18.71,18.73,18.67,18.68,47176.0,16.4314,16.4489,16.3963,16.405,47176.0
2020-05-06 10:30:00,18.69,18.74,18.69,18.73,37118.0,16.4138,16.4577,16.4138,16.4489,37118.0
2020-05-06 10:35:00,18.74,18.74,18.68,18.72,45396.0,16.4577,16.4577,16.405,16.4402,45396.0
2020-05-06 10:40:00,18.72,18.83,18.71,18.81,59824.0,16.4402,16.5368,16.4314,16.5192,59824.0
2020-05-06 10:45:00,18.82,18.86,18.82,18.85,66716.0,16.528,16.5631,16.528,16.5543,66716.0
2020-05-06 10:50:00,18.85,18.86,18.83,18.84,37008.0,16.5543,16.5631,16.5368,16.5456,37008.0
2020-05-06 10:55:00,18.84,18.87,18.83,18.85,40188.0,16.5456,16.5719,16.5368,16.5543,40188.0
2020-05-06 11:00:00,18.85,18.87,18.82,18.82,40930.0,16.5543,16.5719,16.528,16.528,40930.0
2020-05-06 11:05:00,18.82,18.84,18.8,18.8,60010.0,16.528,16.5456,16.5104,16.5104,60010.0
2020-05-06 11:10:00,18.8,18.81,18.75,18.75,62532.0,16.5104,16.5192,16.4665,16.4665,62532.0
2020-05-06 11:15:00,18.75,18.77,18.73,18.75,45292.0,16.4665,16.4841,16.4489,16.4665,45292.0
2020-05-06 11:20:00,18.75,18.75,18.7,18.7,52534.0,16.4665,16.4665,16.4226,16.4226,52534.0
2020-05-06 11:25:00,18.69,18.7,18.66,18.7,28496.0,16.4138,16.4226,16.3875,16.4226,28496.0
2020-05-06 11:30:00,18.7,18.72,18.68,18.7,46416.0,16.4226,16.4402,16.405,16.4226,46416.0
2020-05-06 11:35:00,18.71,18.81,18.71,18.81,109042.0,16.4314,16.5192,16.4314,16.5192,109042.0
2020-05-06 11:40:00,18.81,18.82,18.75,18.75,53930.0,16.5192,16.528,16.4665,16.4665,53930.0
2020-05-06 11:45:00,18.75,18.8,18.74,18.75,50590.0,16.4665,16.5104,16.4577,16.4665,50590.0
2020-05-06 11:50:00,18.75,18.75,18.71,18.75,50686.0,16.4665,16.4665,16.4314,16.4665,50686.0
2020-05-06 11:55:00,18.75,18.81,18.74,18.81,30446.0,16.4665,16.5192,16.4577,16.5192,30446.0
2020-05-06 12:00:00,18.81,18.84,18.8,18.83,65592.0,16.5192,16.5456,16.5104,16.5368,65592.0
2020-05-06 12:05:00,18.83,18.86,18.83,18.84,65328.0,16.5368,16.5631,16.5368,16.5456,65328.0
2020-05-06 12:10:00,18.84,18.86,18.83,18.86,44638.0,16.5456,16.5631,16.5368,16.5631,44638.0
2020-05-06 12:15:00,18.86,18.93,18.86,18.92,119606.0,16.5631,16.6246,16.5631,16.6158,119606.0
2020-05-06 12:20:00,18.91,18.95,18.9,18.93,60202.0,16.607,16.6422,16.5982,16.6246,60202.0
2020-05-06 12:25:00,18.93,18.97,18.92,18.96,52960.0,16.6246,16.6597,16.6158,16.6509,52960.0
2020-05-06 12:30:00,18.96,19.0,18.95,18.99,61752.0,16.6509,16.6861,16.6422,16.6773,61752.0
2020-05-06 12:35:00,18.99,19.03,18.99,19.02,70664.0,16.6773,16.7124,16.6773,16.7036,70664.0
2020-05-06 12:40:00,19.02,19.02,18.99,19.01,59088.0,16.7036,16.7036,16.6773,16.6948,59088.0
2020-05-06 12:45:00,19.01,19.02,18.96,18.97,81250.0,16.6948,16.7036,16.6509,16.6597,81250.0
2020-05-06 12:50:00,18.96,19.02,18.96,19.02,47090.0,16.6509,16.7036,16.6509,16.7036,47090.0
2020-05-06 12:55:00,19.01,19.03,18.99,19.0,41052.0,16.6948,16.7124,16.6773,16.6861,41052.0
2020-05-06 13:00:00,19.02,19.02,18.93,18.95,46848.0,16.7036,16.7036,16.6246,16.6422,46848.0
2020-05-06 13:05:00,18.93,18.95,18.93,18.94,22562.0,16.6246,16.6422,16.6246,16.6334,22562.0
2020-05-06 13:10:00,18.93,18.95,18.92,18.95,30872.0,16.6246,16.6422,16.6158,16.6422,30872.0
2020-05-06 13:15:00,18.95,19.0,18.94,18.99,37752.0,16.6422,16.6861,16.6334,16.6773,37752.0
2020-05-06 13:20:00,18.99,19.03,18.95,18.95,158186.0,16.6773,16.7124,16.6422,16.6422,158186.0
2020-05-06 13:25:00,18.95,18.96,18.92,18.96,49728.0,16.6422,16.6509,16.6158,16.6509,49728.0
2020-05-06 13:30:00,18.96,18.98,18.95,18.96,29362.0,16.6509,16.6685,16.6422,16.6509,29362.0
2020-05-06 13:35:00,18.96,18.98,18.95,18.98,42888.0,16.6509,16.6685,16.6422,16.6685,42888.0
2020-05-06 13:40:00,18.97,18.97,18.93,18.93,28028.0,16.6597,16.6597,16.6246,16.6246,28028.0
2020-05-06 13:45:00,18.93,18.95,18.9,18.9,87670.0,16.6246,16.6422,16.5982,16.5982,87670.0
2020-05-06 13:50:00,18.91,18.92,18.88,18.88,81090.0,16.607,16.6158,16.5807,16.5807,81090.0
2020-05-06 13:55:00,18.88,18.88,18.86,18.86,49018.0,16.5807,16.5807,16.5631,16.5631,49018.0
2020-05-06 14:00:00,18.86,18.86,18.8,18.8,85732.0,16.5631,16.5631,16.5104,16.5104,85732.0
2020-05-06 14:05:00,18.81,18.81,18.79,18.79,62994.0,16.5192,16.5192,16.5016,16.5016,62994.0
2020-05-06 14:10:00,18.79,18.79,18.74,18.76,90314.0,16.5016,16.5016,16.4577,16.4753,90314.0
2020-05-06 14:15:00,18.77,18.8,18.75,18.8,50650.0,16.4841,16.5104,16.4665,16.5104,50650.0
2020-05-06 14:20:00,18.79,18.84,18.79,18.83,59176.0,16.5016,16.5456,16.5016,16.5368,59176.0
2020-05-06 14:25:00,18.84,18.86,18.81,18.81,109016.0,16.5456,16.5631,16.5192,16.5192,109016.0
2020-05-06 14:30:00,18.81,18.84,18.78,18.83,57572.0,16.5192,16.5456,16.4929,16.5368,57572.0
2020-05-06 14:35:00,18.82,18.84,18.81,18.84,49596.0,16.528,16.5456,16.5192,16.5456,49596.0
2020-05-06 14:40:00,18.84,18.86,18.82,18.85,63614.0,16.5456,16.5631,16.528,16.5543,63614.0
2020-05-06 14:45:00,18.85,18.89,18.85,18.88,41200.0,16.5543,16.5895,16.5543,16.5807,41200.0
2020-05-06 14:50:00,18.88,18.89,18.86,18.86,59052.0,16.5807,16.5895,16.5631,16.5631,59052.0
2020-05-06 14:55:00,18.86,18.87,18.84,18.85,73710.0,16.5631,16.5719,16.5456,16.5543,73710.0
2020-05-06 15:00:00,18.85,18.85,18.8,18.83,72734.0,16.5543,16.5543,16.5104,16.5368,72734.0
2020-05-06 15:05:00,18.83,18.85,18.82,18.85,89010.0,16.5368,16.5543,16.528,16.5543,89010.0
2020-05-06 15:10:00,18.85,18.87,18.83,18.85,97620.0,16.5543,16.5719,16.5368,16.5543,97620.0
2020-05-06 15:15:00,18.85,18.89,18.84,18.88,85090.0,16.5543,16.5895,16.5456,16.5807,85090.0
2020-05-06 15:20:00,18.88,18.9,18.86,18.88,75388.0,16.5807,16.5982,16.5631,16.5807,75388.0
2020-05-06 15:25:00,18.88,18.9,18.86,18.89,219350.0,16.5807,16.5982,16.5631,16.5895,219350.0
2020-05-06 15:30:00,18.88,18.89,18.85,18.88,373874.0,16.5807,16.5895,16.5543,16.5807,373874.0
2020-05-06 15:35:00,18.88,18.9,18.86,18.89,176544.0,16.5807,16.5982,16.5631,16.5895,176544.0
2020-05-06 15:40:00,18.89,18.95,18.89,18.94,214880.0,16.5895,16.6422,16.5895,16.6334,214880.0
2020-05-06 15:45:00,18.95,18.99,18.94,18.97,583832.0,16.6422,16.6773,16.6334,16.6597,583832.0
2020-05-06 15:50:00,18.96,19.01,18.93,18.99,674216.0,16.6509,16.6948,16.6246,16.6773,674216.0
2020-05-06 15:55:00,18.99,19.0,18.92,18.92,608544.0,16.6773,16.6861,16.6158,16.6158,608544.0
2020-05-07 09:30:00,19.04,19.31,19.04,19.26,293500.0,16.7212,16.9583,16.7212,16.9144,293500.0
2020-05-07 09:35:00,19.25,19.26,19.04,19.04,125918.0,16.9056,16.9144,16.7212,16.7212,125918.0
2020-05-07 09:40:00,19.05,19.14,19.0,19.09,365822.0,16.73,16.809,16.6861,16.7651,365822.0
2020-05-07 09:45:00,19.09,19.11,19.04,19.04,128268.0,16.7651,16.7827,16.7212,16.7212,128268.0
2020-05-07 09:50:00,19.03,19.06,19.0,19.06,92560.0,16.7124,16.7388,16.6861,16.7388,92560.0
2020-05-07 09:55:00,19.05,19.07,19.02,19.03,59550.0,16.73,16.7475,16.7036,16.7124,59550.0
2020-05-07 10:00:00,19.03,19.05,18.93,18.93,70968.0,16.7124,16.73,16.6246,16.6246,70968.0
2020-05-07 10:05:00,18.94,18.95,18.92,18.95,85930.0,16.6334,16.6422,16.6158,16.6422,85930.0
2020-05-07 10:10:00,18.95,18.96,18.88,18.9,125234.0,16.6422,16.6509,16.5807,16.5982,125234.0
2020-05-07 10:15:00,18.89,18.99,18.87,18.98,66684.0,16.5895,16.6773,16.5719,16.6685,66684.0
2020-05-07 10:20:00,18.98,19.0,18.95,18.96,46410.0,16.6685,16.6861,16.6422,16.6509,46410.0
2020-05-07 10:25:00,18.95,18.97,18.93,18.95,43982.0,16.6422,16.6597,16.6246,16.6422,43982.0
2020-05-07 10:30:00,18.95,18.98,18.93,18.95,45560.0,16.6422,16.6685,16.6246,16.6422,45560.0
2020-05-07 10:35:00,18.95,18.97,18.92,18.96,75196.0,16.6422,16.6597,16.6158,16.6509,75196.0
2020-05-07 10:40:00,18.96,19.02,18.95,18.97,56370.0,16.6509,16.7036,16.6422,16.6597,56370.0
2020-05-07 10:45:00,18.98,18.98,18.92,18.93,84738.0,16.6685,16.6685,16.6158,16.6246,84738.0
2020-05-07 10:50:00,18.93,18.98,18.93,18.97,115688.0,16.6246,16.6685,16.6246,16.6597,115688.0
2020-05-07 10:55:00,18.97,18.97,18.92,18.95,104316.0,16.6597,16.6597,16.6158,16.6422,104316.0
2020-05-07 11:00:00,18.96,19.0,18.96,18.99,42048.0,16.6509,16.6861,16.6509,16.6773,42048.0
2020-05-07 11:05:00,19.0,19.0,18.98,19.0,51474.0,16.6861,16.6861,16.6685,16.6861,51474.0
2020-05-07 11:10:00,19.0,19.07,19.0,19.05,47016.0,16.6861,16.7475,16.6861,16.73,47016.0
2020-05-07 11:15:00,19.04,19.08,19.02,19.08,48034.0,16.7212,16.7563,16.7036,16.7563,48034.0
2020-05-07 11:20:00,19.08,19.1,19.06,19.07,36656.0,16.7563,16.7739,16.7388,16.7475,36656.0
2020-05-07 11:25:00,19.07,19.11,19.05,19.1,45146.0,16.7475,16.7827,16.73,16.7739,45146.0
2020-05-07 11:30:00,19.1,19.14,19.09,19.13,31438.0,16.7739,16.809,16.7651,16.8002,31438.0
2020-05-07 11:35:00,19.13,19.14,19.1,19.1,62330.0,16.8002,16.809,16.7739,16.7739,62330.0
2020-05-07 11:40:00,19.1,19.22,19.1,19.21,62654.0,16.7739,16.8793,16.7739,16.8705,62654.0
2020-05-07 11:45:00,19.21,19.24,19.18,19.2,62672.0,16.8705,16.8968,16.8441,16.8617,62672.0
2020-05-07 11:50:00,19.21,19.21,19.18,19.19,31470.0,16.8705,16.8705,16.8441,16.8529,31470.0
2020-05-07 11:55:00,19.2,19.23,19.18,19.22,42774.0,16.8617,16.8881,16.8441,16.8793,42774.0
2020-05-07 12:00:00,19.22,19.23,19.2,19.2,52604.0,16.8793,16.8881,16.8617,16.8617,52604.0
2020-05-07 12:05:00,19.19,19.2,19.18,19.18,39612.0,16.8529,16.8617,16.8441,16.8441,39612.0
2020-05-07 12:10:00,19.18,19.18,19.15,19.17,61648.0,16.8441,16.8441,16.8178,16.8354,61648.0
2020-05-07 12:15:00,19.17,19.18,19.15,19.17,108244.0,16.8354,16.8441,16.8178,16.8354,108244.0
2020-05-07 12:20:00,19.17,19.18,19.16,19.17,53400.0,16.8354,16.8441,16.8266,16.8354,53400.0
2020-05-07 12:25:00,19.17,19.18,19.15,19.15,58504.0,16.8354,16.8441,16.8178,16.8178,58504.0
2020-05-07 12:30:00,19.15,19.15,19.1,19.1,34076.0,16.8178,16.8178,16.7739,16.7739,34076.0
2020-05-07 12:35:00,19.1,19.11,19.09,19.1,34586.0,16.7739,16.7827,16.7651,16.7739,34586.0
2020-05-07 12:40:00,19.1,19.12,19.1,19.12,48612.0,16.7739,16.7915,16.7739,16.7915,48612.0
2020-05-07 12:45:00,19.12,19.13,19.1,19.12,59668.0,16.7915,16.8002,16.7739,16.7915,59668.0
2020-05-07 12:50:00,19.12,19.15,19.11,19.13,41736.0,16.7915,16.8178,16.7827,16.8002,41736.0
2020-05-07 12:55:00,19.14,19.17,19.13,19.17,33500.0,16.809,16.8354,16.8002,16.8354,33500.0
2020-05-07 13:00:00,19.17,19.18,19.15,19.18,45654.0,16.8354,16.8441,16.8178,16.8441,45654.0
2020-05-07 13:05:00,19.18,19.18,19.17,19.18,28134.0,16.8441,16.8441,16.8354,16.8441,28134.0
2020-05-07 13:10:00,19.18,19.18,19.15,19.16,48722.0,16.8441,16.8441,16.8178,16.8266,48722.0
2020-05-07 13:15:00,19.16,19.16,19.13,19.16,29602.0,16.8266,16.8266,16.8002,16.8266,29602.0
2020-05-07 13:20:00,19.16,19.17,19.14,19.16,41266.0,16.8266,16.8354,16.809,16.8266,41266.0
2020-05-07 13:25:00,19.15,19.16,19.14,19.16,32596.0,16.8178,16.8266,16.809,16.8266,32596.0
2020-05-07 13:30:00,19.16,19.18,19.15,19.17,30362.0,16.8266,16.8441,16.8178,16.8354,30362.0
2020-05-07 13:35:00,19.17,19.18,19.16,19.16,34128.0,16.8354,16.8441,16.8266,16.8266,34128.0
2020-05-07 13:40:00,19.17,19.17,19.14,19.15,35456.0,16.8354,16.8354,16.809,16.8178,35456.0
2020-05-07 13:45:00,19.15,19.18,19.15,19.16,27724.0,16.8178,16.8441,16.8178,16.8266,27724.0
2020-05-07 13:50:00,19.16,19.18,19.13,19.15,38946.0,16.8266,16.8441,16.8002,16.8178,38946.0
2020-05-07 13:55:00,19.15,19.18,19.15,19.18,35434.0,16.8178,16.8441,16.8178,16.8441,35434.0
2020-05-07 14:00:00,19.17,19.18,19.14,19.18,41736.0,16.8354,16.8441,16.809,16.8441,41736.0
2020-05-07 14:05:00,19.17,19.18,19.16,19.16,44538.0,16.8354,16.8441,16.8266,16.8266,44538.0
2020-05-07 14:10:00,19.16,19.19,19.16,19.19,35798.0,16.8266,16.8529,16.8266,16.8529,35798.0
2020-05-07 14:15:00,19.18,19.2,19.18,19.18,48840.0,16.8441,16.8617,16.8441,16.8441,48840.0
2020-05-07 14:20:00,19.18,19.18,19.13,19.15,36610.0,16.8441,16.8441,16.8002,16.8178,36610.0
2020-05-07 14:25:00,19.15,19.16,19.13,19.15,33068.0,16.8178,16.8266,16.8002,16.8178,33068.0
2020-05-07 14:30:00,19.16,19.17,19.15,19.15,47216.0,16.8266,16.8354,16.8178,16.8178,47216.0
2020-05-07 14:35:00,19.14,19.16,19.14,19.16,30782.0,16.809,16.8266,16.809,16.8266,30782.0
2020-05-07 14:40:00,19.15,19.16,19.11,19.11,57586.0,16.8178,16.8266,16.7827,16.7827,57586.0
2020-05-07 14:45:00,19.11,19.13,19.09,19.1,68464.0,16.7827,16.8002,16.7651,16.7739,68464.0
2020-05-07 14:50:00,19.1,19.13,19.08,19.13,46568.0,16.7739,16.8002,16.7563,16.8002,46568.0
2020-05-07 14:55:00,19.13,19.16,19.11,19.15,60602.0,16.8002,16.8266,16.7827,16.8178,60602.0
2020-05-07 15:00:00,19.15,19.16,19.11,19.15,71360.0,16.8178,16.8266,16.7827,16.8178,71360.0
2020-05-07 15:05:00,19.15,19.2,19.15,19.17,90028.0,16.8178,16.8617,16.8178,16.8354,90028.0
2020-05-07 15:10:00,19.17,19.18,19.11,19.11,108410.0,16.8354,16.8441,16.7827,16.7827,108410.0
2020-05-07 15:15:00,19.11,19.13,19.09,19.13,199714.0,16.7827,16.8002,16.7651,16.8002,199714.0
2020-05-07 15:20:00,19.13,19.14,19.11,19.14,69008.0,16.8002,16.809,16.7827,16.809,69008.0
2020-05-07 15:25:00,19.14,19.16,19.13,19.14,45652.0,16.809,16.8266,16.8002,16.809,45652.0
2020-05-07 15:30:00,19.14,19.15,19.05,19.07,107056.0,16.809,16.8178,16.73,16.7475,107056.0
2020-05-07 15:35:00,19.07,19.11,19.06,19.06,79180.0,16.7475,16.7827,16.7388,16.7388,79180.0
2020-05-07 15:40:00,19.06,19.07,18.99,19.0,109232.0,16.7388,16.7475,16.6773,16.6861,109232.0
2020-05-07 15:45:00,19.0,19.05,19.0,19.01,172930.0,16.6861,16.73,16.6861,16.6948,172930.0
2020-05-07 15:50:00,19.01,19.1,19.0,19.1,321388.0,16.6948,16.7739,16.6861,16.7739,321388.0
2020-05-07 15:55:00,19.1,19.11,19.04,19.1,509160.0,16.7739,16.7827,16.7212,16.7739,509160.0
2020-05-08 09:30:00,19.17,19.34,19.17,19.25,175002.0,16.8354,16.9847,16.8354,16.9056,175002.0
2020-05-08 09:35:00,19.26,19.3,19.24,19.29,89954.0,16.9144,16.9495,16.8968,16.9407,89954.0
2020-05-08 09:40:00,19.29,19.33,19.26,19.27,75868.0,16.9407,16.9759,16.9144,16.9232,75868.0
2020-05-08 09:45:00,19.26,19.3,19.25,19.25,63196.0,16.9144,16.9495,16.9056,16.9056,63196.0
2020-05-08 09:50:00,19.25,19.33,19.22,19.29,132268.0,16.9056,16.9759,16.8793,16.9407,132268.0
2020-05-08 09:55:00,19.28,19.29,19.24,19.24,81656.0,16.932,16.9407,16.8968,16.8968,81656.0
2020-05-08 10:00:00,19.25,19.32,19.25,19.31,44808.0,16.9056,16.9671,16.9056,16.9583,44808.0
2020-05-08 10:05:00,19.3,19.33,19.28,19.29,43706.0,16.9495,16.9759,16.932,16.9407,43706.0
2020-05-08 10:10:00,19.29,19.3,19.28,19.29,27406.0,16.9407,16.9495,16.932,16.9407,27406.0
2020-05-08 10:15:00,19.29,19.33,19.29,19.31,54124.0,16.9407,16.9759,16.9407,16.9583,54124.0
2020-05-08 10:20:00,19.31,19.31,19.24,19.25,40116.0,16.9583,16.9583,16.8968,16.9056,40116.0
2020-05-08 10:25:00,19.25,19.29,19.24,19.27,52932.0,16.9056,16.9407,16.8968,16.9232,52932.0
2020-05-08 10:30:00,19.27,19.32,19.25,19.32,36126.0,16.9232,16.9671,16.9056,16.9671,36126.0
2020-05-08 10:35:00,19.32,19.34,19.31,19.32,30680.0,16.9671,16.9847,16.9583,16.9671,30680.0
2020-05-08 10:40:00,19.31,19.33,19.28,19.29,51580.0,16.9583,16.9759,16.932,16.9407,51580.0
2020-05-08 10:45:00,19.29,19.31,19.29,19.3,31218.0,16.9407,16.9583,16.9407,16.9495,31218.0
2020-05-08 10:50:00,19.3,19.32,19.28,19.28,38672.0,16.9495,16.9671,16.932,16.932,38672.0
2020-05-08 10:55:00,19.28,19.3,19.25,19.25,39714.0,16.932,16.9495,16.9056,16.9056,39714.0
2020-05-08 11:00:00,19.25,19.28,19.23,19.28,53792.0,16.9056,16.932,16.8881,16.932,53792.0
2020-05-08 11:05:00,19.28,19.33,19.28,19.31,36940.0,16.932,16.9759,16.932,16.9583,36940.0
2020-05-08 11:10:00,19.32,19.32,19.3,19.3,32224.0,16.9671,16.9671,16.9495,16.9495,32224.0
2020-05-08 11:15:00,19.3,19.33,19.3,19.32,33536.0,16.9495,16.9759,16.9495,16.9671,33536.0
2020-05-08 11:20:00,19.32,19.36,19.31,19.36,37488.0,16.9671,17.0022,16.9583,17.0022,37488.0
2020-05-08 11:25:00,19.36,19.36,19.34,19.36,48816.0,17.0022,17.0022,16.9847,17.0022,48816.0
2020-05-08 11:30:00,19.36,19.36,19.32,19.33,43142.0,17.0022,17.0022,16.9671,16.9759,43142.0
2020-05-08 11:35:00,19.33,19.34,19.31,19.33,29708.0,16.9759,16.9847,16.9583,16.9759,29708.0
2020-05-08 11:40:00,19.33,19.35,19.32,19.35,29470.0,16.9759,16.9934,16.9671,16.9934,29470.0
2020-05-08 11:45:00,19.35,19.38,19.35,19.36,21588.0,16.9934,17.0198,16.9934,17.0022,21588.0
2020-05-08 11:50:00,19.36,19.36,19.32,19.35,20484.0,17.0022,17.0022,16.9671,16.9934,20484.0
2020-05-08 11:55:00,19.35,19.35,19.34,19.35,24708.0,16.9934,16.9934,16.9847,16.9934,24708.0
2020-05-08 12:00:00,19.34,19.36,19.34,19.36,40128.0,16.9847,17.0022,16.9847,17.0022,40128.0
2020-05-08 12:05:00,19.36,19.4,19.36,19.37,48384.0,17.0022,17.0374,17.0022,17.011,48384.0
2020-05-08 12:10:00,19.36,19.39,19.36,19.38,32970.0,17.0022,17.0286,17.0022,17.0198,32970.0
2020-05-08 12:15:00,19.38,19.39,19.36,19.36,19430.0,17.0198,17.0286,17.0022,17.0022,19430.0
2020-05-08 12:20:00,19.36,19.4,19.36,19.4,39204.0,17.0022,17.0374,17.0022,17.0374,39204.0
2020-05-08 12:25:00,19.4,19.4,19.38,19.4,25834.0,17.0374,17.0374,17.0198,17.0374,25834.0
2020-05-08 12:30:00,19.4,19.42,19.39,19.41,24576.0,17.0374,17.0549,17.0286,17.0461,24576.0
2020-05-08 12:35:00,19.41,19.41,19.39,19.4,41098.0,17.0461,17.0461,17.0286,17.0374,41098.0
2020-05-08 12:40:00,19.4,19.42,19.39,19.41,58500.0,17.0374,17.0549,17.0286,17.0461,58500.0
2020-05-08 12:45:00,19.41,19.42,19.39,19.39,20722.0,17.0461,17.0549,17.0286,17.0286,20722.0
2020-05-08 12:50:00,19.39,19.41,19.39,19.39,19394.0,17.0286,17.0461,17.0286,17.0286,19394.0
2020-05-08 12:55:00,19.39,19.39,19.36,19.37,37986.0,17.0286,17.0286,17.0022,17.011,37986.0
2020-05-08 13:00:00,19.37,19.39,19.36,19.39,25570.0,17.011,17.0286,17.0022,17.0286,25570.0
2020-05-08 13:05:00,19.39,19.39,19.35,19.36,87602.0,17.0286,17.0286,16.9934,17.0022,87602.0
2020-05-08 13:10:00,19.36,19.36,19.33,19.33,39458.0,17.0022,17.0022,16.9759,16.9759,39458.0
2020-05-08 13:15:00,19.34,19.35,19.32,19.34,35094.0,16.9847,16.9934,16.9671,16.9847,35094.0
2020-05-08 13:20:00,19.34,19.35,19.33,19.34,36676.0,16.9847,16.9934,16.9759,16.9847,36676.0
2020-05-08 13:25:00,19.33,19.35,19.33,19.35,34470.0,16.9759,16.9934,16.9759,16.9934,34470.0
2020-05-08 13:30:00,19.35,19.37,19.34,19.36,22662.0,16.9934,17.011,16.9847,17.0022,22662.0
2020-05-08 13:35:00,19.37,19.38,19.34,19.37,453438.0,17.011,17.0198,16.9847,17.011,453438.0
2020-05-08 13:40:00,19.37,19.38,19.34,19.35,35222.0,17.011,17.0198,16.9847,16.9934,35222.0
2020-05-08 13:45:00,19.35,19.35,19.28,19.29,32676.0,16.9934,16.9934,16.932,16.9407,32676.0
2020-05-08 13:50:00,19.29,19.3,19.28,19.28,27808.0,16.9407,16.9495,16.932,16.932,27808.0
2020-05-08 13:55:00,19.29,19.3,19.28,19.3,31876.0,16.9407,16.9495,16.932,16.9495,31876.0
2020-05-08 14:00:00,19.3,19.32,19.3,19.31,46412.0,16.9495,16.9671,16.9495,16.9583,46412.0
2020-05-08 14:05:00,19.32,19.33,19.3,19.32,38890.0,16.9671,16.9759,16.9495,16.9671,38890.0
2020-05-08 14:10:00,19.32,19.34,19.31,19.34,51602.0,16.9671,16.9847,16.9583,16.9847,51602.0
2020-05-08 14:15:00,19.34,19.36,19.34,19.35,21992.0,16.9847,17.0022,16.9847,16.9934,21992.0
2020-05-08 14:20:00,19.35,19.36,19.34,19.36,31398.0,16.9934,17.0022,16.9847,17.0022,31398.0
2020-05-08 14:25:00,19.36,19.36,19.35,19.36,40668.0,17.0022,17.0022,16.9934,17.0022,40668.0
2020-05-08 14:30:00,19.36,19.37,19.36,19.36,26926.0,17.0022,17.011,17.0022,17.0022,26926.0
2020-05-08 14:35:00,19.36,19.37,19.34,19.35,42148.0,17.0022,17.011,16.9847,16.9934,42148.0
2020-05-08 14:40:00,19.36,19.38,19.35,19.38,37694.0,17.0022,17.0198,16.9934,17.0198,37694.0
2020-05-08 14:45:00,19.38,19.41,19.37,19.41,32522.0,17.0198,17.0461,17.011,17.0461,32522.0
2020-05-08 14:50:00,19.41,19.41,19.38,19.39,15860.0,17.0461,17.0461,17.0198,17.0286,15860.0
2020-05-08 14:55:00,19.39,19.41,19.39,19.4,30992.0,17.0286,17.0461,17.0286,17.0374,30992.0
2020-05-08 15:00:00,19.4,19.42,19.39,19.42,25918.0,17.0374,17.0549,17.0286,17.0549,25918.0
2020-05-08 15:05:00,19.42,19.43,19.42,19.42,61140.0,17.0549,17.0637,17.0549,17.0549,61140.0
2020-05-08 15:10:00,19.42,19.45,19.42,19.45,50120.0,17.0549,17.0813,17.0549,17.0813,50120.0
2020-05-08 15:15:00,19.45,19.45,19.43,19.44,72060.0,17.0813,17.0813,17.0637,17.0725,72060.0
2020-05-08 15:20:00,19.45,19.46,19.43,19.44,62004.0,17.0813,17.09,17.0637,17.0725,62004.0
2020-05-08 15:25:00,19.43,19.46,19.43,19.46,139738.0,17.0637,17.09,17.0637,17.09,139738.0
2020-05-08 15:30:00,19.46,19.47,19.43,19.45,95350.0,17.09,17.0988,17.0637,17.0813,95350.0
2020-05-08 15:35:00,19.45,19.46,19.43,19.46,70786.0,17.0813,17.09,17.0637,17.09,70786.0
2020-05-08 15:40:00,19.46,19.49,19.45,19.48,99404.0,17.09,17.1164,17.0813,17.1076,99404.0
2020-05-08 15:45:00,19.48,19.52,19.47,19.5,170060.0,17.1076,17.1427,17.0988,17.1252,170060.0
2020-05-08 15:50:00,19.5,19.56,19.48,19.55,255984.0,17.1252,17.1779,17.1076,17.1691,255984.0
2020-05-08 15:55:00,19.54,19.55,19.49,19.53,491550.0,17.1603,17.1691,17.1164,17.1515,491550.0
2020-05-11 09:30:00,19.24,19.38,19.24,19.38,170482.0,16.8968,17.0198,16.8968,17.0198,170482.0
2020-05-11 09:35:00,19.37,19.44,19.36,19.42,89254.0,17.011,17.0725,17.0022,17.0549,89254.0
2020-05-11 09:40:00,19.43,19.46,19.39,19.43,55144.0,17.0637,17.09,17.0286,17.0637,55144.0
2020-05-11 09:45:00,19.43,19.43,19.39,19.41,89020.0,17.0637,17.0637,17.0286,17.0461,89020.0
2020-05-11 09:50:00,19.41,19.49,19.4,19.49,77066.0,17.0461,17.1164,17.0374,17.1164,77066.0
2020-05-11 09:55:00,19.48,19.49,19.43,19.46,81700.0,17.1076,17.1164,17.0637,17.09,81700.0
2020-05-11 10:00:00,19.47,19.48,19.41,19.48,64226.0,17.0988,17.1076,17.0461,17.1076,64226.0
2020-05-11 10:05:00,19.49,19.51,19.46,19.46,43942.0,17.1164,17.134,17.09,17.09,43942.0
2020-05-11 10:10:00,19.47,19.49,19.45,19.46,47290.0,17.0988,17.1164,17.0813,17.09,47290.0
2020-05-11 10:15:00,19.46,19.46,19.41,19.43,31208.0,17.09,17.09,17.0461,17.0637,31208.0
2020-05-11 10:20:00,19.43,19.5,19.43,19.49,34576.0,17.0637,17.1252,17.0637,17.1164,34576.0
2020-05-11 10:25:00,19.49,19.5,19.46,19.48,37614.0,17.1164,17.1252,17.09,17.1076,37614.0
2020-05-11 10:30:00,19.46,19.5,19.46,19.49,27714.0,17.09,17.1252,17.09,17.1164,27714.0
2020-05-11 10:35:00,19.5,19.5,19.42,19.42,42006.0,17.1252,17.1252,17.0549,17.0549,42006.0
2020-05-11 10:40:00,19.42,19.43,19.41,19.43,45278.0,17.0549,17.0637,17.0461,17.0637,45278.0
2020-05-11 10:45:00,19.43,19.47,19.43,19.45,87690.0,17.0637,17.0988,17.0637,17.0813,87690.0
2020-05-11 10:50:00,19.45,19.45,19.42,19.42,63530.0,17.0813,17.0813,17.0549,17.0549,63530.0
2020-05-11 10:55:00,19.42,19.43,19.39,19.4,47158.0,17.0549,17.0637,17.0286,17.0374,47158.0
2020-05-11 11:00:00,19.4,19.46,19.4,19.45,67752.0,17.0374,17.09,17.0374,17.0813,67752.0
2020-05-11 11:05:00,19.45,19.46,19.43,19.45,31884.0,17.0813,17.09,17.0637,17.0813,31884.0
2020-05-11 11:10:00,19.44,19.49,19.43,19.47,39194.0,17.0725,17.1164,17.0637,17.0988,39194.0
2020-05-11 11:15:00,19.47,19.5,19.46,19.5,26250.0,17.0988,17.1252,17.09,17.1252,26250.0
2020-05-11 11:20:00,19.5,19.5,19.48,19.48,21824.0,17.1252,17.1252,17.1076,17.1076,21824.0
2020-05-11 11:25:00,19.48,19.54,19.47,19.53,21124.0,17.1076,17.1603,17.0988,17.1515,21124.0
2020-05-11 11:30:00,19.53,19.55,19.52,19.53,22536.0,17.1515,17.1691,17.1427,17.1515,22536.0
2020-05-11 11:35:00,19.54,19.57,19.53,19.56,15942.0,17.1603,17.1866,17.1515,17.1779,15942.0
2020-05-11 11:40:00,19.56,19.57,19.55,19.57,36256.0,17.1779,17.1866,17.1691,17.1866,36256.0
2020-05-11 11:45:00,19.56,19.61,19.56,19.59,106244.0,17.1779,17.2218,17.1779,17.2042,106244.0
2020-05-11 11:50:00,19.58,19.62,19.57,19.61,95006.0,17.1954,17.2306,17.1866,17.2218,95006.0
2020-05-11 11:55:00,19.61,19.61,19.58,19.6,32002.0,17.2218,17.2218,17.1954,17.213,32002.0
2020-05-11 12:00:00,19.6,19.61,19.59,19.61,18880.0,17.213,17.2218,17.2042,17.2218,18880.0
2020-05-11 12:05:00,19.61,19.61,19.59,19.6,12900.0,17.2218,17.2218,17.2042,17.213,12900.0
2020-05-11 12:10:00,19.6,19.62,19.6,19.61,44880.0,17.213,17.2306,17.213,17.2218,44880.0
2020-05-11 12:15:00,19.61,19.69,19.61,19.68,45620.0,17.2218,17.292,17.2218,17.2833,45620.0
2020-05-11 12:20:00,19.68,19.7,19.68,19.68,50268.0,17.2833,17.3008,17.2833,17.2833,50268.0
2020-05-11 12:25:00,19.68,19.72,19.67,19.72,139358.0,17.2833,17.3184,17.2745,17.3184,139358.0
2020-05-11 12:30:00,19.72,19.72,19.68,19.71,32860.0,17.3184,17.3184,17.2833,17.3096,32860.0
2020-05-11 12:35:00,19.71,19.78,19.71,19.76,80756.0,17.3096,17.3711,17.3096,17.3535,80756.0
2020-05-11 12:40:00,19.76,19.8,19.76,19.8,76794.0,17.3535,17.3886,17.3535,17.3886,76794.0
2020-05-11 12:45:00,19.81,19.83,19.78,19.81,362720.0,17.3974,17.415,17.3711,17.3974,362720.0
2020-05-11 12:50:00,19.81,19.86,19.8,19.84,111336.0,17.3974,17.4413,17.3886,17.4238,111336.0
2020-05-11 12:55:00,19.84,19.86,19.83,19.86,80652.0,17.4238,17.4413,17.415,17.4413,80652.0
2020-05-11 13:00:00,19.86,19.86,19.84,19.84,114154.0,17.4413,17.4413,17.4238,17.4238,114154.0
2020-05-11 13:05:00,19.85,19.88,19.84,19.86,133186.0,17.4325,17.4589,17.4238,17.4413,133186.0
2020-05-11 13:10:00,19.86,19.88,19.85,19.86,47842.0,17.4413,17.4589,17.4325,17.4413,47842.0
2020-05-11 13:15:00,19.86,19.89,19.86,19.89,42510.0,17.4413,17.4677,17.4413,17.4677,42510.0
2020-05-11 13:20:00,19.89,19.89,19.85,19.86,62968.0,17.4677,17.4677,17.4325,17.4413,62968.0
2020-05-11 13:25:00,19.86,19.91,19.85,19.89,90474.0,17.4413,17.4852,17.4325,17.4677,90474.0
2020-05-11 13:30:00,19.89,19.9,19.88,19.89,27878.0,17.4677,17.4765,17.4589,17.4677,27878.0
2020-05-11 13:35:00,19.9,19.93,19.88,19.93,178058.0,17.4765,17.5028,17.4589,17.5028,178058.0
2020-05-11 13:40:00,19.93,19.93,19.86,19.89,98280.0,17.5028,17.5028,17.4413,17.4677,98280.0
2020-05-11 13:45:00,19.88,19.9,19.86,19.9,49942.0,17.4589,17.4765,17.4413,17.4765,49942.0
2020-05-11 13:50:00,19.89,19.9,19.88,19.9,27902.0,17.4677,17.4765,17.4589,17.4765,27902.0
2020-05-11 13:55:00,19.9,19.9,19.84,19.84,121674.0,17.4765,17.4765,17.4238,17.4238,121674.0
2020-05-11 14:00:00,19.84,19.86,19.81,19.81,39734.0,17.4238,17.4413,17.3974,17.3974,39734.0
2020-05-11 14:05:00,19.81,19.83,19.81,19.83,18768.0,17.3974,17.415,17.3974,17.415,18768.0
2020-05-11 14:10:00,19.83,19.83,19.78,19.79,41962.0,17.415,17.415,17.3711,17.3799,41962.0
2020-05-11 14:15:00,19.79,19.84,19.78,19.84,45314.0,17.3799,17.4238,17.3711,17.4238,45314.0
2020-05-11 14:20:00,19.84,19.85,19.83,19.85,23992.0,17.4238,17.4325,17.415,17.4325,23992.0
2020-05-11 14:25:00,19.86,19.86,19.82,19.83,40674.0,17.4413,17.4413,17.4062,17.415,40674.0
2020-05-11 14:30:00,19.83,19.88,19.83,19.88,30466.0,17.415,17.4589,17.415,17.4589,30466.0
2020-05-11 14:35:00,19.88,19.9,19.88,19.89,21310.0,17.4589,17.4765,17.4589,17.4677,21310.0
2020-05-11 14:40:00,19.9,19.9,19.88,19.89,47022.0,17.4765,17.4765,17.4589,17.4677,47022.0
2020-05-11 14:45:00,19.89,19.9,19.88,19.89,29156.0,17.4677,17.4765,17.4589,17.4677,29156.0
2020-05-11 14:50:00,19.89,19.9,19.88,19.89,31008.0,17.4677,17.4765,17.4589,17.4677,31008.0
2020-05-11 14:55:00,19.9,19.9,19.86,19.86,27398.0,17.4765,17.4765,17.4413,17.4413,27398.0
2020-05-11 15:00:00,19.87,19.91,19.86,19.9,43132.0,17.4501,17.4852,17.4413,17.4765,43132.0
2020-05-11 15:05:00,19.9,19.92,19.89,19.92,112550.0,17.4765,17.494,17.4677,17.494,112550.0
2020-05-11 15:10:00,19.92,19.94,19.92,19.92,134380.0,17.494,17.5116,17.494,17.494,134380.0
2020-05-11 15:15:00,19.92,19.94,19.92,19.94,93446.0,17.494,17.5116,17.494,17.5116,93446.0
2020-05-11 15:20:00,19.93,19.94,19.91,19.92,45392.0,17.5028,17.5116,17.4852,17.494,45392.0
2020-05-11 15:25:00,19.92,19.92,19.88,19.91,33222.0,17.494,17.494,17.4589,17.4852,33222.0
2020-05-11 15:30:00,19.9,19.92,19.87,19.88,67504.0,17.4765,17.494,17.4501,17.4589,67504.0
2020-05-11 15:35:00,19.88,19.9,19.86,19.88,67792.0,17.4589,17.4765,17.4413,17.4589,67792.0
2020-05-11 15:40:00,19.88,19.88,19.85,19.88,49528.0,17.4589,17.4589,17.4325,17.4589,49528.0
2020-05-11 15:45:00,19.88,19.89,19.86,19.88,79154.0,17.4589,17.4677,17.4413,17.4589,79154.0
2020-05-11 15:50:00,19.88,19.92,19.84,19.91,206202.0,17.4589,17.494,17.4238,17.4852,206202.0
2020-05-11 15:55:00,19.91,19.93,19.86,19.86,229932.0,17.4852,17.5028,17.4413,17.4413,229932.0
2020-05-12 09:30:00,19.9,19.98,19.83,19.84,118298.0,17.4765,17.5467,17.415,17.4238,118298.0
2020-05-12 09:35:00,19.85,19.86,19.75,19.8,72288.0,17.4325,17.4413,17.3447,17.3886,72288.0
2020-05-12 09:40:00,19.81,19.81,19.76,19.8,54500.0,17.3974,17.3974,17.3535,17.3886,54500.0
2020-05-12 09:45:00,19.79,19.81,19.74,19.77,53306.0,17.3799,17.3974,17.3359,17.3623,53306.0
2020-05-12 09:50:00,19.77,19.79,19.68,19.7,49728.0,17.3623,17.3799,17.2833,17.3008,49728.0
2020-05-12 09:55:00,19.7,19.77,19.7,19.76,51608.0,17.3008,17.3623,17.3008,17.3535,51608.0
2020-05-12 10:00:00,19.76,19.8,19.71,19.79,257150.0,17.3535,17.3886,17.3096,17.3799,257150.0
2020-05-12 10:05:00,19.79,19.81,19.74,19.77,43872.0,17.3799,17.3974,17.3359,17.3623,43872.0
2020-05-12 10:10:00,19.78,19.79,19.73,19.75,108744.0,17.3711,17.3799,17.3272,17.3447,108744.0
2020-05-12 10:15:00,19.75,19.82,19.75,19.82,86464.0,17.3447,17.4062,17.3447,17.4062,86464.0
2020-05-12 10:20:00,19.82,19.82,19.75,19.75,45794.0,17.4062,17.4062,17.3447,17.3447,45794.0
2020-05-12 10:25:00,19.76,19.79,19.73,19.75,34850.0,17.3535,17.3799,17.3272,17.3447,34850.0
2020-05-12 10:30:00,19.75,19.79,19.74,19.78,42776.0,17.3447,17.3799,17.3359,17.3711,42776.0
2020-05-12 10:35:00,19.78,19.81,19.76,19.8,37638.0,17.3711,17.3974,17.3535,17.3886,37638.0
2020-05-12 10:40:00,19.8,19.82,19.79,19.8,34046.0,17.3886,17.4062,17.3799,17.3886,34046.0
2020-05-12 10:45:00,19.81,19.83,19.74,19.74,34248.0,17.3974,17.415,17.3359,17.3359,34248.0
2020-05-12 10:50:00,19.74,19.79,19.73,19.79,37404.0,17.3359,17.3799,17.3272,17.3799,37404.0
2020-05-12 10:55:00,19.8,19.8,19.78,19.79,25590.0,17.3886,17.3886,17.3711,17.3799,25590.0
2020-05-12 11:00:00,19.79,19.82,19.75,19.79,32118.0,17.3799,17.4062,17.3447,17.3799,32118.0
2020-05-12 11:05:00,19.79,19.82,19.77,19.82,36946.0,17.3799,17.4062,17.3623,17.4062,36946.0
2020-05-12 11:10:00,19.82,19.82,19.76,19.77,46034.0,17.4062,17.4062,17.3535,17.3623,46034.0
2020-05-12 11:15:00,19.77,19.78,19.74,19.75,47954.0,17.3623,17.3711,17.3359,17.3447,47954.0
2020-05-12 11:20:00,19.75,19.79,19.74,19.75,40702.0,17.3447,17.3799,17.3359,17.3447,40702.0
2020-05-12 11:25:00,19.75,19.75,19.71,19.73,64540.0,17.3447,17.3447,17.3096,17.3272,64540.0
2020-05-12 11:30:00,19.73,19.76,19.72,19.72,25404.0,17.3272,17.3535,17.3184,17.3184,25404.0
2020-05-12 11:35:00,19.72,19.74,19.72,19.73,19266.0,17.3184,17.3359,17.3184,17.3272,19266.0
2020-05-12 11:40:00,19.74,19.74,19.72,19.72,31790.0,17.3359,17.3359,17.3184,17.3184,31790.0
2020-05-12 11:45:00,19.73,19.73,19.69,19.72,37560.0,17.3272,17.3272,17.292,17.3184,37560.0
2020-05-12 11:50:00,19.72,19.72,19.7,19.71,46730.0,17.3184,17.3184,17.3008,17.3096,46730.0
2020-05-12 11:55:00,19.71,19.71,19.7,19.71,47768.0,17.3096,17.3096,17.3008,17.3096,47768.0
2020-05-12 12:00:00,19.71,19.71,19.69,19.71,51026.0,17.3096,17.3096,17.292,17.3096,51026.0
2020-05-12 12:05:00,19.7,19.71,19.68,19.7,31934.0,17.3008,17.3096,17.2833,17.3008,31934.0
2020-05-12 12:10:00,19.7,19.7,19.67,19.68,35000.0,17.3008,17.3008,17.2745,17.2833,35000.0
2020-05-12 12:15:00,19.68,19.69,19.67,19.67,50730.0,17.2833,17.292,17.2745,17.2745,50730.0
2020-05-12 12:20:00,19.67,19.7,19.67,19.68,90680.0,17.2745,17.3008,17.2745,17.2833,90680.0
2020-05-12 12:25:00,19.68,19.75,19.68,19.73,40420.0,17.2833,17.3447,17.2833,17.3272,40420.0
2020-05-12 12:30:00,19.73,19.75,19.73,19.75,26968.0,17.3272,17.3447,17.3272,17.3447,26968.0
2020-05-12 12:35:00,19.74,19.78,19.74,19.77,22528.0,17.3359,17.3711,17.3359,17.3623,22528.0
2020-05-12 12:40:00,19.77,19.77,19.74,19.76,24342.0,17.3623,17.3623,17.3359,17.3535,24342.0
2020-05-12 12:45:00,19.76,19.78,19.75,19.75,35162.0,17.3535,17.3711,17.3447,17.3447,35162.0
2020-05-12 12:50:00,19.75,19.75,19.75,19.75,26320.0,17.3447,17.3447,17.3447,17.3447,26320.0
2020-05-12 12:55:00,19.75,19.79,19.75,19.75,31848.0,17.3447,17.3799,17.3447,17.3447,31848.0
2020-05-12 13:00:00,19.75,19.75,19.71,19.72,18884.0,17.3447,17.3447,17.3096,17.3184,18884.0
2020-05-12 13:05:00,19.73,19.76,19.73,19.76,18982.0,17.3272,17.3535,17.3272,17.3535,18982.0
2020-05-12 13:10:00,19.75,19.75,19.69,19.7,18290.0,17.3447,17.3447,17.292,17.3008,18290.0
2020-05-12 13:15:00,19.71,19.72,19.68,19.68,28572.0,17.3096,17.3184,17.2833,17.2833,28572.0
2020-05-12 13:20:00,19.68,19.7,19.65,19.65,38006.0,17.2833,17.3008,17.2569,17.2569,38006.0
2020-05-12 13:25:00,19.65,19.69,19.65,19.68,460424.0,17.2569,17.292,17.2569,17.2833,460424.0
2020-05-12 13:30:00,19.68,19.75,19.68,19.75,78348.0,17.2833,17.3447,17.2833,17.3447,78348.0
2020-05-12 13:35:00,19.75,19.79,19.75,19.78,71144.0,17.3447,17.3799,17.3447,17.3711,71144.0
2020-05-12 13:40:00,19.78,19.79,19.76,19.79,77092.0,17.3711,17.3799,17.3535,17.3799,77092.0
2020-05-12 13:45:00,19.79,19.82,19.78,19.81,40616.0,17.3799,17.4062,17.3711,17.3974,40616.0
2020-05-12 13:50:00,19.81,19.82,19.78,19.82,61682.0,17.3974,17.4062,17.3711,17.4062,61682.0
2020-05-12 13:55:00,19.81,19.82,19.8,19.82,29142.0,17.3974,17.4062,17.3886,17.4062,29142.0
2020-05-12 14:00:00,19.82,19.82,19.76,19.77,51500.0,17.4062,17.4062,17.3535,17.3623,51500.0
2020-05-12 14:05:00,19.77,19.8,19.76,19.78,133054.0,17.3623,17.3886,17.3535,17.3711,133054.0
2020-05-12 14:10:00,19.78,19.78,19.73,19.73,145638.0,17.3711,17.3711,17.3272,17.3272,145638.0
2020-05-12 14:15:00,19.73,19.73,19.7,19.71,108898.0,17.3272,17.3272,17.3008,17.3096,108898.0
2020-05-12 14:20:00,19.71,19.73,19.71,19.72,80982.0,17.3096,17.3272,17.3096,17.3184,80982.0
2020-05-12 14:25:00,19.72,19.72,19.68,19.69,83714.0,17.3184,17.3184,17.2833,17.292,83714.0
2020-05-12 14:30:00,19.69,19.7,19.67,19.69,89672.0,17.292,17.3008,17.2745,17.292,89672.0
2020-05-12 14:35:00,19.68,19.73,19.68,19.73,77530.0,17.2833,17.3272,17.2833,17.3272,77530.0
2020-05-12 14:40:00,19.73,19.75,19.68,19.72,187790.0,17.3272,17.3447,17.2833,17.3184,187790.0
2020-05-12 14:45:00,19.72,19.75,19.72,19.74,28766.0,17.3184,17.3447,17.3184,17.3359,28766.0
2020-05-12 14:50:00,19.74,19.76,19.73,19.75,48746.0,17.3359,17.3535,17.3272,17.3447,48746.0
2020-05-12 14:55:00,19.75,19.76,19.75,19.75,56648.0,17.3447,17.3535,17.3447,17.3447,56648.0
2020-05-12 15:00:00,19.75,19.75,19.72,19.73,64376.0,17.3447,17.3447,17.3184,17.3272,64376.0
2020-05-12 15:05:00,19.73,19.75,19.72,19.72,77892.0,17.3272,17.3447,17.3184,17.3184,77892.0
2020-05-12 15:10:00,19.72,19.72,19.63,19.64,64902.0,17.3184,17.3184,17.2393,17.2481,64902.0
2020-05-12 15:15:00,19.65,19.67,19.61,19.61,70638.0,17.2569,17.2745,17.2218,17.2218,70638.0
2020-05-12 15:20:00,19.61,19.63,19.59,19.6,51964.0,17.2218,17.2393,17.2042,17.213,51964.0
2020-05-12 15:25:00,19.6,19.63,19.6,19.62,50536.0,17.213,17.2393,17.213,17.2306,50536.0
2020-05-12 15:30:00,19.63,19.64,19.57,19.58,95728.0,17.2393,17.2481,17.1866,17.1954,95728.0
2020-05-12 15:35:00,19.58,19.6,19.55,19.57,73120.0,17.1954,17.213,17.1691,17.1866,73120.0
2020-05-12 15:40:00,19.57,19.57,19.48,19.48,162420.0,17.1866,17.1866,17.1076,17.1076,162420.0
2020-05-12 15:45:00,19.48,19.52,19.47,19.47,159508.0,17.1076,17.1427,17.0988,17.0988,159508.0
2020-05-12 15:50:00,19.47,19.5,19.43,19.49,327382.0,17.0988,17.1252,17.0637,17.1164,327382.0
2020-05-12 15:55:00,19.49,19.5,19.41,19.41,404076.0,17.1164,17.1252,17.0461,17.0461,404076.0
2020-05-13 09:30:00,19.35,19.49,19.26,19.28,299372.0,16.9934,17.1164,16.9144,16.932,299372.0
2020-05-13 09:35:00,19.28,19.29,19.2,19.28,249472.0,16.932,16.9407,16.8617,16.932,249472.0
2020-05-13 09:40:00,19.27,19.31,19.21,19.24,95720.0,16.9232,16.9583,16.8705,16.8968,95720.0
2020-05-13 09:45:00,19.24,19.36,19.23,19.36,80522.0,16.8968,17.0022,16.8881,17.0022,80522.0
2020-05-13 09:50:00,19.35,19.4,19.35,19.38,43630.0,16.9934,17.0374,16.9934,17.0198,43630.0
2020-05-13 09:55:00,19.38,19.43,19.37,19.42,77694.0,17.0198,17.0637,17.011,17.0549,77694.0
2020-05-13 10:00:00,19.41,19.55,19.41,19.53,86676.0,17.0461,17.1691,17.0461,17.1515,86676.0
2020-05-13 10:05:00,19.53,19.55,19.5,19.54,128958.0,17.1515,17.1691,17.1252,17.1603,128958.0
2020-05-13 10:10:00,19.54,19.55,19.49,19.49,65888.0,17.1603,17.1691,17.1164,17.1164,65888.0
2020-05-13 10:15:00,19.49,19.52,19.47,19.47,46892.0,17.1164,17.1427,17.0988,17.0988,46892.0
2020-05-13 10:20:00,19.47,19.48,19.45,19.47,20378.0,17.0988,17.1076,17.0813,17.0988,20378.0
2020-05-13 10:25:00,19.48,19.58,19.47,19.56,34044.0,17.1076,17.1954,17.0988,17.1779,34044.0
2020-05-13 10:30:00,19.56,19.61,19.55,19.6,80068.0,17.1779,17.2218,17.1691,17.213,80068.0
2020-05-13 10:35:00,19.61,19.62,19.55,19.55,33536.0,17.2218,17.2306,17.1691,17.1691,33536.0
2020-05-13 10:40:00,19.55,19.57,19.52,19.52,34894.0,17.1691,17.1866,17.1427,17.1427,34894.0
2020-05-13 10:45:00,19.52,19.54,19.5,19.53,32688.0,17.1427,17.1603,17.1252,17.1515,32688.0
2020-05-13 10:50:00,19.54,19.58,19.54,19.56,56030.0,17.1603,17.1954,17.1603,17.1779,56030.0
2020-05-13 10:55:00,19.56,19.57,19.49,19.5,61372.0,17.1779,17.1866,17.1164,17.1252,61372.0
2020-05-13 11:00:00,19.5,19.5,19.47,19.48,60624.0,17.1252,17.1252,17.0988,17.1076,60624.0
2020-05-13 11:05:00,19.48,19.48,19.44,19.47,58784.0,17.1076,17.1076,17.0725,17.0988,58784.0
2020-05-13 11:10:00,19.47,19.5,19.43,19.44,101890.0,17.0988,17.1252,17.0637,17.0725,101890.0
2020-05-13 11:15:00,19.44,19.45,19.39,19.39,75082.0,17.0725,17.0813,17.0286,17.0286,75082.0
2020-05-13 11:20:00,19.38,19.38,19.3,19.31,54870.0,17.0198,17.0198,16.9495,16.9583,54870.0
2020-05-13 11:25:00,19.31,19.31,19.26,19.3,81582.0,16.9583,16.9583,16.9144,16.9495,81582.0
2020-05-13 11:30:00,19.3,19.33,19.29,19.32,161062.0,16.9495,16.9759,16.9407,16.9671,161062.0
2020-05-13 11:35:00,19.32,19.32,19.24,19.28,54922.0,16.9671,16.9671,16.8968,16.932,54922.0
2020-05-13 11:40:00,19.28,19.29,19.21,19.21,48170.0,16.932,16.9407,16.8705,16.8705,48170.0
2020-05-13 11:45:00,19.21,19.21,19.16,19.2,115336.0,16.8705,16.8705,16.8266,16.8617,115336.0
2020-05-13 11:50:00,19.21,19.22,19.14,19.14,44906.0,16.8705,16.8793,16.809,16.809,44906.0
2020-05-13 11:55:00,19.14,19.18,19.13,19.17,71068.0,16.809,16.8441,16.8002,16.8354,71068.0
2020-05-13 12:00:00,19.18,19.21,19.13,19.14,76718.0,16.8441,16.8705,16.8002,16.809,76718.0
2020-05-13 12:05:00,19.13,19.18,19.12,19.14,75012.0,16.8002,16.8441,16.7915,16.809,75012.0
2020-05-13 12:10:00,19.14,19.14,19.06,19.09,107528.0,16.809,16.809,16.7388,16.7651,107528.0
2020-05-13 12:15:00,19.08,19.09,19.02,19.04,98826.0,16.7563,16.7651,16.7036,16.7212,98826.0
2020-05-13 12:20:00,19.04,19.1,19.04,19.08,65948.0,16.7212,16.7739,16.7212,16.7563,65948.0
2020-05-13 12:25:00,19.09,19.09,19.06,19.06,76534.0,16.7651,16.7651,16.7388,16.7388,76534.0
2020-05-13 12:30:00,19.06,19.14,19.06,19.13,131710.0,16.7388,16.809,16.7388,16.8002,131710.0
2020-05-13 12:35:00,19.12,19.16,19.11,19.15,46898.0,16.7915,16.8266,16.7827,16.8178,46898.0
2020-05-13 12:40:00,19.15,19.16,19.11,19.11,58736.0,16.8178,16.8266,16.7827,16.7827,58736.0
2020-05-13 12:45:00,19.12,19.14,19.1,19.14,54870.0,16.7915,16.809,16.7739,16.809,54870.0
2020-05-13 12:50:00,19.14,19.16,19.13,19.16,42982.0,16.809,16.8266,16.8002,16.8266,42982.0
2020-05-13 12:55:00,19.16,19.16,19.11,19.13,98218.0,16.8266,16.8266,16.7827,16.8002,98218.0
2020-05-13 13:00:00,19.13,19.14,19.02,19.03,171634.0,16.8002,16.809,16.7036,16.7124,171634.0
2020-05-13 13:05:00,19.03,19.04,18.97,18.98,90698.0,16.7124,16.7212,16.6597,16.6685,90698.0
2020-05-13 13:10:00,18.98,19.05,18.98,19.02,74004.0,16.6685,16.73,16.6685,16.7036,74004.0
2020-05-13 13:15:00,19.02,19.08,19.0,19.06,68868.0,16.7036,16.7563,16.6861,16.7388,68868.0
2020-05-13 13:20:00,19.05,19.06,19.02,19.03,53578.0,16.73,16.7388,16.7036,16.7124,53578.0
2020-05-13 13:25:00,19.03,19.03,18.99,19.0,42158.0,16.7124,16.7124,16.6773,16.6861,42158.0
2020-05-13 13:30:00,19.0,19.01,18.96,18.97,45108.0,16.6861,16.6948,16.6509,16.6597,45108.0
2020-05-13 13:35:00,18.97,19.0,18.96,19.0,28404.0,16.6597,16.6861,16.6509,16.6861,28404.0
2020-05-13 13:40:00,19.02,19.02,18.97,19.0,25098.0,16.7036,16.7036,16.6597,16.6861,25098.0
2020-05-13 13:45:00,19.0,19.0,18.97,19.0,24360.0,16.6861,16.6861,16.6597,16.6861,24360.0
2020-05-13 13:50:00,19.0,19.0,18.94,18.95,40058.0,16.6861,16.6861,16.6334,16.6422,40058.0
2020-05-13 13:55:00,18.96,18.97,18.93,18.96,35082.0,16.6509,16.6597,16.6246,16.6509,35082.0
2020-05-13 14:00:00,18.96,18.97,18.92,18.92,93150.0,16.6509,16.6597,16.6158,16.6158,93150.0
2020-05-13 14:05:00,18.92,18.98,18.92,18.98,66846.0,16.6158,16.6685,16.6158,16.6685,66846.0
2020-05-13 14:10:00,18.98,19.04,18.97,19.0,28502.0,16.6685,16.7212,16.6597,16.6861,28502.0
2020-05-13 14:15:00,19.0,19.05,19.0,19.0,48740.0,16.6861,16.73,16.6861,16.6861,48740.0
2020-05-13 14:20:00,19.0,19.02,18.97,18.99,46756.0,16.6861,16.7036,16.6597,16.6773,46756.0
2020-05-13 14:25:00,18.98,18.98,18.94,18.95,51868.0,16.6685,16.6685,16.6334,16.6422,51868.0
2020-05-13 14:30:00,18.94,18.96,18.93,18.93,58918.0,16.6334,16.6509,16.6246,16.6246,58918.0
2020-05-13 14:35:00,18.93,18.96,18.92,18.94,34240.0,16.6246,16.6509,16.6158,16.6334,34240.0
2020-05-13 14:40:00,18.94,18.94,18.9,18.9,58744.0,16.6334,16.6334,16.5982,16.5982,58744.0
2020-05-13 14:45:00,18.91,18.96,18.9,18.95,33050.0,16.607,16.6509,16.5982,16.6422,33050.0
2020-05-13 14:50:00,18.95,18.96,18.93,18.93,36714.0,16.6422,16.6509,16.6246,16.6246,36714.0
2020-05-13 14:55:00,18.93,18.93,18.9,18.91,44748.0,16.6246,16.6246,16.5982,16.607,44748.0
2020-05-13 15:00:00,18.91,19.07,18.91,19.05,143756.0,16.607,16.7475,16.607,16.73,143756.0
2020-05-13 15:05:00,19.06,19.06,19.0,19.0,104418.0,16.7388,16.7388,16.6861,16.6861,104418.0
2020-05-13 15:10:00,19.0,19.04,18.99,19.0,98460.0,16.6861,16.7212,16.6773,16.6861,98460.0
2020-05-13 15:15:00,19.0,19.03,18.97,19.03,74000.0,16.6861,16.7124,16.6597,16.7124,74000.0
2020-05-13 15:20:00,19.03,19.04,18.97,18.98,117946.0,16.7124,16.7212,16.6597,16.6685,117946.0
2020-05-13 15:25:00,18.98,19.04,18.97,19.03,89662.0,16.6685,16.7212,16.6597,16.7124,89662.0
2020-05-13 15:30:00,19.02,19.09,19.0,19.08,98230.0,16.7036,16.7651,16.6861,16.7563,98230.0
2020-05-13 15:35:00,19.08,19.1,19.06,19.07,110472.0,16.7563,16.7739,16.7388,16.7475,110472.0
2020-05-13 15:40:00,19.07,19.11,19.07,19.09,135138.0,16.7475,16.7827,16.7475,16.7651,135138.0
2020-05-13 15:45:00,19.08,19.11,19.02,19.1,182036.0,16.7563,16.7827,16.7036,16.7739,182036.0
2020-05-13 15:50:00,19.09,19.19,19.08,19.18,377992.0,16.7651,16.8529,16.7563,16.8441,377992.0
2020-05-13 15:55:00,19.18,19.22,19.15,19.17,578880.0,16.8441,16.8793,16.8178,16.8354,578880.0
2020-05-14 09:30:00,19.05,19.15,18.92,18.96,218860.0,16.73,16.8178,16.6158,16.6509,218860.0
2020-05-14 09:35:00,18.96,19.03,18.93,18.93,90548.0,16.6509,16.7124,16.6246,16.6246,90548.0
2020-05-14 09:40:00,18.93,19.02,18.91,19.0,89360.0,16.6246,16.7036,16.607,16.6861,89360.0
2020-05-14 09:45:00,19.0,19.04,18.97,18.98,150786.0,16.6861,16.7212,16.6597,16.6685,150786.0
2020-05-14 09:50:00,18.98,18.99,18.88,18.91,80754.0,16.6685,16.6773,16.5807,16.607,80754.0
2020-05-14 09:55:00,18.91,18.93,18.88,18.91,62486.0,16.607,16.6246,16.5807,16.607,62486.0
2020-05-14 10:00:00,18.9,18.93,18.86,18.92,137032.0,16.5982,16.6246,16.5631,16.6158,137032.0
2020-05-14 10:05:00,18.91,18.96,18.88,18.95,104196.0,16.607,16.6509,16.5807,16.6422,104196.0
2020-05-14 10:10:00,18.95,18.98,18.93,18.93,69428.0,16.6422,16.6685,16.6246,16.6246,69428.0
2020-05-14 10:15:00,18.93,18.96,18.91,18.94,75346.0,16.6246,16.6509,16.607,16.6334,75346.0
2020-05-14 10:20:00,18.94,19.01,18.94,18.99,134970.0,16.6334,16.6948,16.6334,16.6773,134970.0
2020-05-14 10:25:00,18.99,19.01,18.92,18.92,124208.0,16.6773,16.6948,16.6158,16.6158,124208.0
2020-05-14 10:30:00,18.92,18.98,18.9,18.95,229728.0,16.6158,16.6685,16.5982,16.6422,229728.0
2020-05-14 10:35:00,18.96,19.04,18.95,19.04,101134.0,16.6509,16.7212,16.6422,16.7212,101134.0
2020-05-14 10:40:00,19.04,19.07,19.03,19.06,92666.0,16.7212,16.7475,16.7124,16.7388,92666.0
2020-05-14 10:45:00,19.06,19.07,18.99,19.07,142420.0,16.7388,16.7475,16.6773,16.7475,142420.0
2020-05-14 10:50:00,19.06,19.13,19.05,19.11,87812.0,16.7388,16.8002,16.73,16.7827,87812.0
2020-05-14 10:55:00,19.1,19.11,19.05,19.06,69568.0,16.7739,16.7827,16.73,16.7388,69568.0
2020-05-14 11:00:00,19.06,19.08,19.0,19.03,98056.0,16.7388,16.7563,16.6861,16.7124,98056.0
2020-05-14 11:05:00,19.02,19.07,19.0,19.03,98234.0,16.7036,16.7475,16.6861,16.7124,98234.0
2020-05-14 11:10:00,19.04,19.07,19.01,19.02,53914.0,16.7212,16.7475,16.6948,16.7036,53914.0
2020-05-14 11:15:00,19.03,19.04,19.0,19.02,72724.0,16.7124,16.7212,16.6861,16.7036,72724.0
2020-05-14 11:20:00,19.01,19.02,18.93,18.94,104394.0,16.6948,16.7036,16.6246,16.6334,104394.0
2020-05-14 11:25:00,18.94,18.95,18.91,18.95,50686.0,16.6334,16.6422,16.607,16.6422,50686.0
2020-05-14 11:30:00,18.95,19.01,18.95,19.0,98880.0,16.6422,16.6948,16.6422,16.6861,98880.0
2020-05-14 11:35:00,19.0,19.07,18.99,18.99,75282.0,16.6861,16.7475,16.6773,16.6773,75282.0
2020-05-14 11:40:00,18.99,19.0,18.94,18.99,86786.0,16.6773,16.6861,16.6334,16.6773,86786.0
2020-05-14 11:45:00,18.99,19.02,18.97,19.0,66646.0,16.6773,16.7036,16.6597,16.6861,66646.0
2020-05-14 11:50:00,19.0,19.04,18.96,19.04,92276.0,16.6861,16.7212,16.6509,16.7212,92276.0
2020-05-14 11:55:00,19.03,19.04,18.95,18.95,55692.0,16.7124,16.7212,16.6422,16.6422,55692.0
2020-05-14 12:00:00,18.95,18.98,18.92,18.95,67688.0,16.6422,16.6685,16.6158,16.6422,67688.0
2020-05-14 12:05:00,18.95,18.95,18.91,18.92,42590.0,16.6422,16.6422,16.607,16.6158,42590.0
2020-05-14 12:10:00,18.92,18.97,18.92,18.97,45554.0,16.6158,16.6597,16.6158,16.6597,45554.0
2020-05-14 12:15:00,18.97,18.99,18.94,18.95,45994.0,16.6597,16.6773,16.6334,16.6422,45994.0
2020-05-14 12:20:00,18.95,19.04,18.93,19.03,64584.0,16.6422,16.7212,16.6246,16.7124,64584.0
2020-05-14 12:25:00,19.03,19.03,18.99,18.99,35278.0,16.7124,16.7124,16.6773,16.6773,35278.0
2020-05-14 12:30:00,18.99,19.03,18.98,19.02,30612.0,16.6773,16.7124,16.6685,16.7036,30612.0
2020-05-14 12:35:00,19.02,19.04,19.01,19.02,39426.0,16.7036,16.7212,16.6948,16.7036,39426.0
2020-05-14 12:40:00,19.02,19.04,19.0,19.0,50318.0,16.7036,16.7212,16.6861,16.6861,50318.0
2020-05-14 12:45:00,19.0,19.01,18.99,18.99,33462.0,16.6861,16.6948,16.6773,16.6773,33462.0
2020-05-14 12:50:00,19.0,19.09,19.0,19.08,38778.0,16.6861,16.7651,16.6861,16.7563,38778.0
2020-05-14 12:55:00,19.09,19.13,19.08,19.1,29128.0,16.7651,16.8002,16.7563,16.7739,29128.0
2020-05-14 13:00:00,19.1,19.11,19.07,19.07,56200.0,16.7739,16.7827,16.7475,16.7475,56200.0
2020-05-14 13:05:00,19.07,19.08,19.05,19.06,32996.0,16.7475,16.7563,16.73,16.7388,32996.0
2020-05-14 13:10:00,19.06,19.07,19.05,19.06,104724.0,16.7388,16.7475,16.73,16.7388,104724.0
2020-05-14 13:15:00,19.06,19.09,19.06,19.08,29258.0,16.7388,16.7651,16.7388,16.7563,29258.0
2020-05-14 13:20:00,19.08,19.11,19.08,19.1,31060.0,16.7563,16.7827,16.7563,16.7739,31060.0
2020-05-14 13:25:00,19.1,19.14,19.1,19.13,41918.0,16.7739,16.809,16.7739,16.8002,41918.0
2020-05-14 13:30:00,19.13,19.17,19.11,19.11,49248.0,16.8002,16.8354,16.7827,16.7827,49248.0
2020-05-14 13:35:00,19.1,19.13,19.1,19.1,33010.0,16.7739,16.8002,16.7739,16.7739,33010.0
2020-05-14 13:40:00,19.11,19.11,19.05,19.06,28958.0,16.7827,16.7827,16.73,16.7388,28958.0
2020-05-14 13:45:00,19.05,19.09,19.05,19.07,23228.0,16.73,16.7651,16.73,16.7475,23228.0
2020-05-14 13:50:00,19.07,19.09,19.05,19.07,26608.0,16.7475,16.7651,16.73,16.7475,26608.0
2020-05-14 13:55:00,19.07,19.08,19.03,19.03,29210.0,16.7475,16.7563,16.7124,16.7124,29210.0
2020-05-14 14:00:00,19.03,19.03,18.99,19.02,47814.0,16.7124,16.7124,16.6773,16.7036,47814.0
2020-05-14 14:05:00,19.02,19.04,19.0,19.03,41306.0,16.7036,16.7212,16.6861,16.7124,41306.0
2020-05-14 14:10:00,19.04,19.05,19.03,19.04,21978.0,16.7212,16.73,16.7124,16.7212,21978.0
2020-05-14 14:15:00,19.04,19.07,19.04,19.06,34086.0,16.7212,16.7475,16.7212,16.7388,34086.0
2020-05-14 14:20:00,19.07,19.09,19.06,19.07,31372.0,16.7475,16.7651,16.7388,16.7475,31372.0
2020-05-14 14:25:00,19.07,19.08,19.06,19.06,30436.0,16.7475,16.7563,16.7388,16.7388,30436.0
2020-05-14 14:30:00,19.06,19.08,19.03,19.03,69838.0,16.7388,16.7563,16.7124,16.7124,69838.0
2020-05-14 14:35:00,19.03,19.04,19.0,19.0,40314.0,16.7124,16.7212,16.6861,16.6861,40314.0
2020-05-14 14:40:00,19.0,19.0,18.96,18.99,55840.0,16.6861,16.6861,16.6509,16.6773,55840.0
2020-05-14 14:45:00,18.99,19.02,18.98,18.99,42708.0,16.6773,16.7036,16.6685,16.6773,42708.0
2020-05-14 14:50:00,18.99,19.03,18.97,19.02,43766.0,16.6773,16.7124,16.6597,16.7036,43766.0
2020-05-14 14:55:00,19.03,19.07,19.02,19.05,40342.0,16.7124,16.7475,16.7036,16.73,40342.0
2020-05-14 15:00:00,19.05,19.1,19.04,19.1,50112.0,16.73,16.7739,16.7212,16.7739,50112.0
2020-05-14 15:05:00,19.09,19.15,19.07,19.14,86636.0,16.7651,16.8178,16.7475,16.809,86636.0
2020-05-14 15:10:00,19.13,19.13,19.09,19.1,149158.0,16.8002,16.8002,16.7651,16.7739,149158.0
2020-05-14 15:15:00,19.11,19.15,19.11,19.14,64236.0,16.7827,16.8178,16.7827,16.809,64236.0
2020-05-14 15:20:00,19.15,19.21,19.15,19.21,57800.0,16.8178,16.8705,16.8178,16.8705,57800.0
2020-05-14 15:25:00,19.21,19.21,19.18,19.19,58856.0,16.8705,16.8705,16.8441,16.8529,58856.0
2020-05-14 15:30:00,19.2,19.22,19.14,19.15,77474.0,16.8617,16.8793,16.809,16.8178,77474.0
2020-05-14 15:35:00,19.15,19.15,19.1,19.11,231418.0,16.8178,16.8178,16.7739,16.7827,231418.0
2020-05-14 15:40:00,19.11,19.17,19.09,19.17,104784.0,16.7827,16.8354,16.7651,16.8354,104784.0
2020-05-14 15:45:00,19.17,19.24,19.17,19.24,126810.0,16.8354,16.8968,16.8354,16.8968,126810.0
2020-05-14 15:50:00,19.23,19.38,19.22,19.36,520006.0,16.8881,17.0198,16.8793,17.0022,520006.0
2020-05-14 15:55:00,19.35,19.36,19.28,19.33,817008.0,16.9934,17.0022,16.932,16.9759,817008.0
2020-05-15 09:30:00,19.07,19.25,19.03,19.25,389298.0,16.7475,16.9056,16.7124,16.9056,389298.0
2020-05-15 09:35:00,19.25,19.26,19.13,19.26,123174.0,16.9056,16.9144,16.8002,16.9144,123174.0
2020-05-15 09:40:00,19.27,19.27,19.21,19.21,108466.0,16.9232,16.9232,16.8705,16.8705,108466.0
2020-05-15 09:45:00,19.22,19.23,19.16,19.22,49116.0,16.8793,16.8881,16.8266,16.8793,49116.0
2020-05-15 09:50:00,19.22,19.29,19.22,19.24,39904.0,16.8793,16.9407,16.8793,16.8968,39904.0
2020-05-15 09:55:00,19.23,19.26,19.21,19.22,84336.0,16.8881,16.9144,16.8705,16.8793,84336.0
2020-05-15 10:00:00,19.24,19.29,19.21,19.23,175424.0,16.8968,16.9407,16.8705,16.8881,175424.0
2020-05-15 10:05:00,19.23,19.27,19.22,19.26,62954.0,16.8881,16.9232,16.8793,16.9144,62954.0
2020-05-15 10:10:00,19.27,19.32,19.26,19.27,111100.0,16.9232,16.9671,16.9144,16.9232,111100.0
2020-05-15 10:15:00,19.27,19.33,19.27,19.27,141374.0,16.9232,16.9759,16.9232,16.9232,141374.0
2020-05-15 10:20:00,19.27,19.28,19.2,19.21,134148.0,16.9232,16.932,16.8617,16.8705,134148.0
2020-05-15 10:25:00,19.21,19.24,19.19,19.24,67936.0,16.8705,16.8968,16.8529,16.8968,67936.0
2020-05-15 10:30:00,19.23,19.24,19.18,19.19,168382.0,16.8881,16.8968,16.8441,16.8529,168382.0
2020-05-15 10:35:00,19.19,19.24,19.14,19.23,124346.0,16.8529,16.8968,16.809,16.8881,124346.0
2020-05-15 10:40:00,19.23,19.23,19.21,19.23,63302.0,16.8881,16.8881,16.8705,16.8881,63302.0
2020-05-15 10:45:00,19.22,19.29,19.21,19.28,87304.0,16.8793,16.9407,16.8705,16.932,87304.0
2020-05-15 10:50:00,19.28,19.29,19.23,19.23,78354.0,16.932,16.9407,16.8881,16.8881,78354.0
2020-05-15 10:55:00,19.23,19.27,19.23,19.25,64932.0,16.8881,16.9232,16.8881,16.9056,64932.0
2020-05-15 11:00:00,19.25,19.25,19.2,19.22,103206.0,16.9056,16.9056,16.8617,16.8793,103206.0
2020-05-15 11:05:00,19.21,19.23,19.2,19.22,54696.0,16.8705,16.8881,16.8617,16.8793,54696.0
2020-05-15 11:10:00,19.22,19.27,19.2,19.27,55914.0,16.8793,16.9232,16.8617,16.9232,55914.0
2020-05-15 11:15:00,19.27,19.28,19.24,19.28,57446.0,16.9232,16.932,16.8968,16.932,57446.0
2020-05-15 11:20:00,19.28,19.31,19.26,19.31,64282.0,16.932,16.9583,16.9144,16.9583,64282.0
2020-05-15 11:25:00,19.3,19.33,19.29,19.29,33834.0,16.9495,16.9759,16.9407,16.9407,33834.0
2020-05-15 11:30:00,19.29,19.4,19.29,19.38,51560.0,16.9407,17.0374,16.9407,17.0198,51560.0
2020-05-15 11:35:00,19.38,19.4,19.36,19.38,43380.0,17.0198,17.0374,17.0022,17.0198,43380.0
2020-05-15 11:40:00,19.38,19.4,19.35,19.39,45768.0,17.0198,17.0374,16.9934,17.0286,45768.0
2020-05-15 11:45:00,19.39,19.4,19.35,19.36,45510.0,17.0286,17.0374,16.9934,17.0022,45510.0
2020-05-15 11:50:00,19.36,19.39,19.35,19.38,36994.0,17.0022,17.0286,16.9934,17.0198,36994.0
2020-05-15 11:55:00,19.38,19.43,19.38,19.42,32206.0,17.0198,17.0637,17.0198,17.0549,32206.0
2020-05-15 12:00:00,19.41,19.49,19.4,19.49,45140.0,17.0461,17.1164,17.0374,17.1164,45140.0
2020-05-15 12:05:00,19.49,19.5,19.48,19.49,41302.0,17.1164,17.1252,17.1076,17.1164,41302.0
2020-05-15 12:10:00,19.49,19.49,19.46,19.47,31652.0,17.1164,17.1164,17.09,17.0988,31652.0
2020-05-15 12:15:00,19.47,19.49,19.45,19.46,65416.0,17.0988,17.1164,17.0813,17.09,65416.0
2020-05-15 12:20:00,19.47,19.5,19.46,19.49,99932.0,17.0988,17.1252,17.09,17.1164,99932.0
2020-05-15 12:25:00,19.49,19.5,19.47,19.5,68226.0,17.1164,17.1252,17.0988,17.1252,68226.0
2020-05-15 12:30:00,19.5,19.54,19.49,19.54,42088.0,17.1252,17.1603,17.1164,17.1603,42088.0
2020-05-15 12:35:00,19.54,19.55,19.5,19.53,56630.0,17.1603,17.1691,17.1252,17.1515,56630.0
2020-05-15 12:40:00,19.53,19.54,19.48,19.48,54270.0,17.1515,17.1603,17.1076,17.1076,54270.0
2020-05-15 12:45:00,19.48,19.48,19.42,19.44,47180.0,17.1076,17.1076,17.0549,17.0725,47180.0
2020-05-15 12:50:00,19.44,19.49,19.43,19.47,47002.0,17.0725,17.1164,17.0637,17.0988,47002.0
2020-05-15 12:55:00,19.47,19.48,19.43,19.45,34752.0,17.0988,17.1076,17.0637,17.0813,34752.0
2020-05-15 13:00:00,19.45,19.49,19.44,19.46,60314.0,17.0813,17.1164,17.0725,17.09,60314.0
2020-05-15 13:05:00,19.46,19.47,19.43,19.47,63998.0,17.09,17.0988,17.0637,17.0988,63998.0
2020-05-15 13:10:00,19.47,19.53,19.47,19.53,42156.0,17.0988,17.1515,17.0988,17.1515,42156.0
2020-05-15 13:15:00,19.53,19.53,19.49,19.5,29978.0,17.1515,17.1515,17.1164,17.1252,29978.0
2020-05-15 13:20:00,19.5,19.52,19.49,19.5,56626.0,17.1252,17.1427,17.1164,17.1252,56626.0
2020-05-15 13:25:00,19.5,19.53,19.49,19.5,54990.0,17.1252,17.1515,17.1164,17.1252,54990.0
2020-05-15 13:30:00,19.5,19.5,19.48,19.49,35770.0,17.1252,17.1252,17.1076,17.1164,35770.0
2020-05-15 13:35:00,19.49,19.5,19.46,19.48,53586.0,17.1164,17.1252,17.09,17.1076,53586.0
2020-05-15 13:40:00,19.48,19.48,19.45,19.46,36070.0,17.1076,17.1076,17.0813,17.09,36070.0
2020-05-15 13:45:00,19.47,19.47,19.45,19.45,42710.0,17.0988,17.0988,17.0813,17.0813,42710.0
2020-05-15 13:50:00,19.46,19.5,19.45,19.5,57604.0,17.09,17.1252,17.0813,17.1252,57604.0
2020-05-15 13:55:00,19.5,19.51,19.49,19.5,44480.0,17.1252,17.134,17.1164,17.1252,44480.0
2020-05-15 14:00:00,19.5,19.56,19.5,19.55,89710.0,17.1252,17.1779,17.1252,17.1691,89710.0
2020-05-15 14:05:00,19.55,19.55,19.5,19.51,54840.0,17.1691,17.1691,17.1252,17.134,54840.0
2020-05-15 14:10:00,19.51,19.51,19.49,19.49,60786.0,17.134,17.134,17.1164,17.1164,60786.0
2020-05-15 14:15:00,19.49,19.52,19.48,19.5,72126.0,17.1164,17.1427,17.1076,17.1252,72126.0
2020-05-15 14:20:00,19.5,19.52,19.48,19.5,91826.0,17.1252,17.1427,17.1076,17.1252,91826.0
2020-05-15 14:25:00,19.5,19.53,19.49,19.52,103354.0,17.1252,17.1515,17.1164,17.1427,103354.0
2020-05-15 14:30:00,19.52,19.52,19.46,19.46,70872.0,17.1427,17.1427,17.09,17.09,70872.0
2020-05-15 14:35:00,19.46,19.47,19.42,19.43,70508.0,17.09,17.0988,17.0549,17.0637,70508.0
2020-05-15 14:40:00,19.43,19.45,19.41,19.42,57548.0,17.0637,17.0813,17.0461,17.0549,57548.0
2020-05-15 14:45:00,19.42,19.43,19.38,19.39,91858.0,17.0549,17.0637,17.0198,17.0286,91858.0
2020-05-15 14:50:00,19.39,19.43,19.39,19.41,121352.0,17.0286,17.0637,17.0286,17.0461,121352.0
2020-05-15 14:55:00,19.41,19.42,19.35,19.36,158802.0,17.0461,17.0549,16.9934,17.0022,158802.0
2020-05-15 15:00:00,19.36,19.45,19.36,19.43,78778.0,17.0022,17.0813,17.0022,17.0637,78778.0
2020-05-15 15:05:00,19.43,19.46,19.42,19.45,53418.0,17.0637,17.09,17.0549,17.0813,53418.0
2020-05-15 15:10:00,19.45,19.46,19.41,19.42,93230.0,17.0813,17.09,17.0461,17.0549,93230.0
2020-05-15 15:15:00,19.42,19.43,19.39,19.41,125402.0,17.0549,17.0637,17.0286,17.0461,125402.0
2020-05-15 15:20:00,19.4,19.42,19.39,19.4,113370.0,17.0374,17.0549,17.0286,17.0374,113370.0
2020-05-15 15:25:00,19.4,19.44,19.39,19.42,96766.0,17.0374,17.0725,17.0286,17.0549,96766.0
2020-05-15 15:30:00,19.42,19.45,19.41,19.42,131460.0,17.0549,17.0813,17.0461,17.0549,131460.0
2020-05-15 15:35:00,19.41,19.43,19.38,19.4,99698.0,17.0461,17.0637,17.0198,17.0374,99698.0
2020-05-15 15:40:00,19.4,19.41,19.35,19.39,79972.0,17.0374,17.0461,16.9934,17.0286,79972.0
2020-05-15 15:45:00,19.39,19.49,19.39,19.49,129606.0,17.0286,17.1164,17.0286,17.1164,129606.0
2020-05-15 15:50:00,19.49,19.49,19.41,19.45,195698.0,17.1164,17.1164,17.0461,17.0813,195698.0
2020-05-15 15:55:00,19.45,19.49,19.43,19.46,249714.0,17.0813,17.1164,17.0637,17.09,249714.0
2020-05-18 09:30:00,20.0,20.14,19.96,20.04,528902.0,17.5643,17.6872,17.5292,17.5994,528902.0
2020-05-18 09:35:00,20.04,20.11,20.03,20.11,275764.0,17.5994,17.6609,17.5906,17.6609,275764.0
2020-05-18 09:40:00,20.11,20.13,20.0,20.0,157430.0,17.6609,17.6784,17.5643,17.5643,157430.0
2020-05-18 09:45:00,20.01,20.08,19.88,19.9,190678.0,17.5731,17.6345,17.4589,17.4765,190678.0
2020-05-18 09:50:00,19.9,19.91,19.85,19.9,122496.0,17.4765,17.4852,17.4325,17.4765,122496.0
2020-05-18 09:55:00,19.9,19.96,19.87,19.9,87216.0,17.4765,17.5292,17.4501,17.4765,87216.0
2020-05-18 10:00:00,19.9,19.9,19.77,19.88,182958.0,17.4765,17.4765,17.3623,17.4589,182958.0
2020-05-18 10:05:00,19.89,19.94,19.86,19.93,64118.0,17.4677,17.5116,17.4413,17.5028,64118.0
2020-05-18 10:10:00,19.93,19.95,19.91,19.95,77302.0,17.5028,17.5204,17.4852,17.5204,77302.0
2020-05-18 10:15:00,19.95,19.97,19.93,19.93,125404.0,17.5204,17.5379,17.5028,17.5028,125404.0
2020-05-18 10:20:00,19.93,19.96,19.92,19.93,80360.0,17.5028,17.5292,17.494,17.5028,80360.0
2020-05-18 10:25:00,19.93,19.95,19.88,19.88,56422.0,17.5028,17.5204,17.4589,17.4589,56422.0
2020-05-18 10:30:00,19.89,19.95,19.88,19.95,75320.0,17.4677,17.5204,17.4589,17.5204,75320.0
2020-05-18 10:35:00,19.95,19.95,19.84,19.86,87942.0,17.5204,17.5204,17.4238,17.4413,87942.0
2020-05-18 10:40:00,19.86,19.89,19.85,19.89,91310.0,17.4413,17.4677,17.4325,17.4677,91310.0
2020-05-18 10:45:00,19.89,19.9,19.86,19.88,74864.0,17.4677,17.4765,17.4413,17.4589,74864.0
2020-05-18 10:50:00,19.88,19.9,19.86,19.89,103006.0,17.4589,17.4765,17.4413,17.4677,103006.0
2020-05-18 10:55:00,19.89,19.91,19.88,19.9,80314.0,17.4677,17.4852,17.4589,17.4765,80314.0
2020-05-18 11:00:00,19.91,19.97,19.91,19.96,58772.0,17.4852,17.5379,17.4852,17.5292,58772.0
2020-05-18 11:05:00,19.95,20.02,19.95,20.0,141306.0,17.5204,17.5818,17.5204,17.5643,141306.0
2020-05-18 11:10:00,20.0,20.05,19.99,20.05,69404.0,17.5643,17.6082,17.5555,17.6082,69404.0
2020-05-18 11:15:00,20.05,20.11,20.05,20.1,194148.0,17.6082,17.6609,17.6082,17.6521,194148.0
2020-05-18 11:20:00,20.1,20.11,20.05,20.06,51552.0,17.6521,17.6609,17.6082,17.617,51552.0
2020-05-18 11:25:00,20.06,20.08,20.04,20.07,34690.0,17.617,17.6345,17.5994,17.6258,34690.0
2020-05-18 11:30:00,20.07,20.11,20.05,20.07,61880.0,17.6258,17.6609,17.6082,17.6258,61880.0
2020-05-18 11:35:00,20.08,20.12,20.07,20.11,89620.0,17.6345,17.6697,17.6258,17.6609,89620.0
2020-05-18 11:40:00,20.11,20.14,20.11,20.11,68650.0,17.6609,17.6872,17.6609,17.6609,68650.0
2020-05-18 11:45:00,20.11,20.14,20.11,20.11,33930.0,17.6609,17.6872,17.6609,17.6609,33930.0
2020-05-18 11:50:00,20.11,20.13,20.08,20.09,55216.0,17.6609,17.6784,17.6345,17.6433,55216.0
2020-05-18 11:55:00,20.08,20.12,20.08,20.11,41510.0,17.6345,17.6697,17.6345,17.6609,41510.0
2020-05-18 12:00:00,20.11,20.13,20.1,20.1,55574.0,17.6609,17.6784,17.6521,17.6521,55574.0
2020-05-18 12:05:00,20.11,20.23,20.09,20.17,159700.0,17.6609,17.7663,17.6433,17.7136,159700.0
2020-05-18 12:10:00,20.17,20.17,20.08,20.09,79222.0,17.7136,17.7136,17.6345,17.6433,79222.0
2020-05-18 12:15:00,20.09,20.12,20.08,20.08,78886.0,17.6433,17.6697,17.6345,17.6345,78886.0
2020-05-18 12:20:00,20.08,20.1,20.07,20.07,31764.0,17.6345,17.6521,17.6258,17.6258,31764.0
2020-05-18 12:25:00,20.07,20.1,20.07,20.09,104558.0,17.6258,17.6521,17.6258,17.6433,104558.0
2020-05-18 12:30:00,20.08,20.13,20.08,20.1,141388.0,17.6345,17.6784,17.6345,17.6521,141388.0
2020-05-18 12:35:00,20.1,20.11,20.05,20.08,57658.0,17.6521,17.6609,17.6082,17.6345,57658.0
2020-05-18 12:40:00,20.08,20.08,20.0,20.0,79408.0,17.6345,17.6345,17.5643,17.5643,79408.0
2020-05-18 12:45:00,20.0,20.03,19.99,20.0,131520.0,17.5643,17.5906,17.5555,17.5643,131520.0
2020-05-18 12:50:00,20.0,20.03,20.0,20.0,60856.0,17.5643,17.5906,17.5643,17.5643,60856.0
2020-05-18 12:55:00,20.0,20.0,19.94,19.95,64672.0,17.5643,17.5643,17.5116,17.5204,64672.0
2020-05-18 13:00:00,19.95,19.98,19.93,19.94,162050.0,17.5204,17.5467,17.5028,17.5116,162050.0
2020-05-18 13:05:00,19.95,19.95,19.91,19.91,487210.0,17.5204,17.5204,17.4852,17.4852,487210.0
2020-05-18 13:10:00,19.9,19.9,19.84,19.85,253692.0,17.4765,17.4765,17.4238,17.4325,253692.0
2020-05-18 13:15:00,19.85,19.85,19.77,19.79,251228.0,17.4325,17.4325,17.3623,17.3799,251228.0
2020-05-18 13:20:00,19.79,19.8,19.75,19.75,101948.0,17.3799,17.3886,17.3447,17.3447,101948.0
2020-05-18 13:25:00,19.75,19.76,19.71,19.71,213154.0,17.3447,17.3535,17.3096,17.3096,213154.0
2020-05-18 13:30:00,19.71,19.71,19.67,19.67,111642.0,17.3096,17.3096,17.2745,17.2745,111642.0
2020-05-18 13:35:00,19.67,19.68,19.65,19.66,79420.0,17.2745,17.2833,17.2569,17.2657,79420.0
2020-05-18 13:40:00,19.67,19.67,19.59,19.59,131212.0,17.2745,17.2745,17.2042,17.2042,131212.0
2020-05-18 13:45:00,19.58,19.61,19.56,19.58,236362.0,17.1954,17.2218,17.1779,17.1954,236362.0
2020-05-18 13:50:00,19.58,19.64,19.56,19.63,132048.0,17.1954,17.2481,17.1779,17.2393,132048.0
2020-05-18 13:55:00,19.64,19.65,19.61,19.64,63592.0,17.2481,17.2569,17.2218,17.2481,63592.0
2020-05-18 14:00:00,19.64,19.67,19.63,19.66,166434.0,17.2481,17.2745,17.2393,17.2657,166434.0
2020-05-18 14:05:00,19.66,19.66,19.59,19.59,75204.0,17.2657,17.2657,17.2042,17.2042,75204.0
2020-05-18 14:10:00,19.59,19.67,19.59,19.65,134268.0,17.2042,17.2745,17.2042,17.2569,134268.0
2020-05-18 14:15:00,19.65,19.67,19.63,19.65,138666.0,17.2569,17.2745,17.2393,17.2569,138666.0
2020-05-18 14:20:00,19.65,19.66,19.59,19.6,153204.0,17.2569,17.2657,17.2042,17.213,153204.0
2020-05-18 14:25:00,19.61,19.65,19.59,19.63,228126.0,17.2218,17.2569,17.2042,17.2393,228126.0
2020-05-18 14:30:00,19.63,19.63,19.59,19.61,171562.0,17.2393,17.2393,17.2042,17.2218,171562.0
2020-05-18 14:35:00,19.61,19.61,19.56,19.58,123980.0,17.2218,17.2218,17.1779,17.1954,123980.0
2020-05-18 14:40:00,19.58,19.59,19.57,19.59,106638.0,17.1954,17.2042,17.1866,17.2042,106638.0
2020-05-18 14:45:00,19.58,19.59,19.54,19.54,119908.0,17.1954,17.2042,17.1603,17.1603,119908.0
2020-05-18 14:50:00,19.54,19.55,19.48,19.51,182216.0,17.1603,17.1691,17.1076,17.134,182216.0
2020-05-18 14:55:00,19.51,19.56,19.5,19.52,90442.0,17.134,17.1779,17.1252,17.1427,90442.0
2020-05-18 15:00:00,19.53,19.57,19.52,19.54,130236.0,17.1515,17.1866,17.1427,17.1603,130236.0
2020-05-18 15:05:00,19.54,19.55,19.47,19.5,188548.0,17.1603,17.1691,17.0988,17.1252,188548.0
2020-05-18 15:10:00,19.5,19.51,19.47,19.5,199856.0,17.1252,17.134,17.0988,17.1252,199856.0
2020-05-18 15:15:00,19.5,19.52,19.48,19.5,204792.0,17.1252,17.1427,17.1076,17.1252,204792.0
2020-05-18 15:20:00,19.49,19.54,19.49,19.5,193388.0,17.1164,17.1603,17.1164,17.1252,193388.0
2020-05-18 15:25:00,19.51,19.52,19.5,19.52,133476.0,17.134,17.1427,17.1252,17.1427,133476.0
2020-05-18 15:30:00,19.52,19.58,19.5,19.58,115354.0,17.1427,17.1954,17.1252,17.1954,115354.0
2020-05-18 15:35:00,19.58,19.61,19.56,19.58,147516.0,17.1954,17.2218,17.1779,17.1954,147516.0
2020-05-18 15:40:00,19.58,19.6,19.56,19.57,186180.0,17.1954,17.213,17.1779,17.1866,186180.0
2020-05-18 15:45:00,19.57,19.62,19.56,19.61,234050.0,17.1866,17.2306,17.1779,17.2218,234050.0
2020-05-18 15:50:00,19.61,19.63,19.57,19.61,525072.0,17.2218,17.2393,17.1866,17.2218,525072.0
2020-05-18 15:55:00,19.61,19.61,19.52,19.54,745232.0,17.2218,17.2218,17.1427,17.1603,745232.0
2020-05-19 09:30:00,19.5,19.5,19.39,19.4,221148.0,17.1252,17.1252,17.0286,17.0374,221148.0
2020-05-19 09:35:00,19.4,19.42,19.35,19.39,250392.0,17.0374,17.0549,16.9934,17.0286,250392.0
2020-05-19 09:40:00,19.39,19.43,19.36,19.37,296164.0,17.0286,17.0637,17.0022,17.011,296164.0
2020-05-19 09:45:00,19.38,19.43,19.35,19.43,244864.0,17.0198,17.0637,16.9934,17.0637,244864.0
2020-05-19 09:50:00,19.43,19.43,19.35,19.37,125050.0,17.0637,17.0637,16.9934,17.011,125050.0
2020-05-19 09:55:00,19.38,19.41,19.36,19.4,100026.0,17.0198,17.0461,17.0022,17.0374,100026.0
2020-05-19 10:00:00,19.41,19.53,19.4,19.53,197816.0,17.0461,17.1515,17.0374,17.1515,197816.0
2020-05-19 10:05:00,19.53,19.58,19.52,19.55,121676.0,17.1515,17.1954,17.1427,17.1691,121676.0
2020-05-19 10:10:00,19.55,19.55,19.52,19.52,206670.0,17.1691,17.1691,17.1427,17.1427,206670.0
2020-05-19 10:15:00,19.5,19.52,19.48,19.5,74274.0,17.1252,17.1427,17.1076,17.1252,74274.0
2020-05-19 10:20:00,19.5,19.53,19.48,19.5,92322.0,17.1252,17.1515,17.1076,17.1252,92322.0
2020-05-19 10:25:00,19.5,19.52,19.49,19.52,54896.0,17.1252,17.1427,17.1164,17.1427,54896.0
2020-05-19 10:30:00,19.53,19.56,19.53,19.56,32768.0,17.1515,17.1779,17.1515,17.1779,32768.0
2020-05-19 10:35:00,19.57,19.61,19.55,19.6,54222.0,17.1866,17.2218,17.1691,17.213,54222.0
2020-05-19 10:40:00,19.59,19.59,19.49,19.5,75184.0,17.2042,17.2042,17.1164,17.1252,75184.0
2020-05-19 10:45:00,19.5,19.5,19.47,19.49,210568.0,17.1252,17.1252,17.0988,17.1164,210568.0
2020-05-19 10:50:00,19.49,19.55,19.49,19.54,85226.0,17.1164,17.1691,17.1164,17.1603,85226.0
2020-05-19 10:55:00,19.54,19.56,19.52,19.55,28926.0,17.1603,17.1779,17.1427,17.1691,28926.0
2020-05-19 11:00:00,19.55,19.57,19.51,19.51,49902.0,17.1691,17.1866,17.134,17.134,49902.0
2020-05-19 11:05:00,19.5,19.53,19.5,19.51,38564.0,17.1252,17.1515,17.1252,17.134,38564.0
2020-05-19 11:10:00,19.51,19.52,19.46,19.48,34030.0,17.134,17.1427,17.09,17.1076,34030.0
2020-05-19 11:15:00,19.48,19.52,19.48,19.51,51346.0,17.1076,17.1427,17.1076,17.134,51346.0
2020-05-19 11:20:00,19.52,19.53,19.49,19.49,38086.0,17.1427,17.1515,17.1164,17.1164,38086.0
2020-05-19 11:25:00,19.49,19.5,19.45,19.49,59518.0,17.1164,17.1252,17.0813,17.1164,59518.0
2020-05-19 11:30:00,19.49,19.5,19.43,19.43,177692.0,17.1164,17.1252,17.0637,17.0637,177692.0
2020-05-19 11:35:00,19.43,19.43,19.41,19.41,53214.0,17.0637,17.0637,17.0461,17.0461,53214.0
2020-05-19 11:40:00,19.41,19.43,19.39,19.39,45968.0,17.0461,17.0637,17.0286,17.0286,45968.0
2020-05-19 11:45:00,19.39,19.43,19.39,19.42,47654.0,17.0286,17.0637,17.0286,17.0549,47654.0
2020-05-19 11:50:00,19.42,19.55,19.42,19.54,256016.0,17.0549,17.1691,17.0549,17.1603,256016.0
2020-05-19 11:55:00,19.55,19.57,19.51,19.53,40090.0,17.1691,17.1866,17.134,17.1515,40090.0
2020-05-19 12:00:00,19.53,19.54,19.5,19.5,31172.0,17.1515,17.1603,17.1252,17.1252,31172.0
2020-05-19 12:05:00,19.5,19.52,19.48,19.5,34366.0,17.1252,17.1427,17.1076,17.1252,34366.0
2020-05-19 12:10:00,19.5,19.52,19.48,19.52,63880.0,17.1252,17.1427,17.1076,17.1427,63880.0
2020-05-19 12:15:00,19.52,19.53,19.48,19.48,48580.0,17.1427,17.1515,17.1076,17.1076,48580.0
2020-05-19 12:20:00,19.48,19.5,19.47,19.48,28140.0,17.1076,17.1252,17.0988,17.1076,28140.0
2020-05-19 12:25:00,19.48,19.5,19.47,19.48,41836.0,17.1076,17.1252,17.0988,17.1076,41836.0
2020-05-19 12:30:00,19.48,19.49,19.44,19.45,42850.0,17.1076,17.1164,17.0725,17.0813,42850.0
2020-05-19 12:35:00,19.44,19.47,19.44,19.45,23678.0,17.0725,17.0988,17.0725,17.0813,23678.0
2020-05-19 12:40:00,19.46,19.48,19.45,19.48,21552.0,17.09,17.1076,17.0813,17.1076,21552.0
2020-05-19 12:45:00,19.48,19.55,19.48,19.54,149908.0,17.1076,17.1691,17.1076,17.1603,149908.0
2020-05-19 12:50:00,19.53,19.53,19.49,19.51,39272.0,17.1515,17.1515,17.1164,17.134,39272.0
2020-05-19 12:55:00,19.51,19.54,19.51,19.53,33970.0,17.134,17.1603,17.134,17.1515,33970.0
2020-05-19 13:00:00,19.52,19.53,19.5,19.5,50882.0,17.1427,17.1515,17.1252,17.1252,50882.0
2020-05-19 13:05:00,19.51,19.55,19.5,19.53,33806.0,17.134,17.1691,17.1252,17.1515,33806.0
2020-05-19 13:10:00,19.53,19.54,19.51,19.52,29840.0,17.1515,17.1603,17.134,17.1427,29840.0
2020-05-19 13:15:00,19.52,19.54,19.5,19.54,30790.0,17.1427,17.1603,17.1252,17.1603,30790.0
2020-05-19 13:20:00,19.53,19.54,19.5,19.5,43828.0,17.1515,17.1603,17.1252,17.1252,43828.0
2020-05-19 13:25:00,19.5,19.5,19.48,19.49,35350.0,17.1252,17.1252,17.1076,17.1164,35350.0
2020-05-19 13:30:00,19.5,19.57,19.5,19.57,59232.0,17.1252,17.1866,17.1252,17.1866,59232.0
2020-05-19 13:35:00,19.57,19.59,19.57,19.58,29904.0,17.1866,17.2042,17.1866,17.1954,29904.0
2020-05-19 13:40:00,19.58,19.61,19.56,19.59,118380.0,17.1954,17.2218,17.1779,17.2042,118380.0
2020-05-19 13:45:00,19.59,19.59,19.57,19.58,67246.0,17.2042,17.2042,17.1866,17.1954,67246.0
2020-05-19 13:50:00,19.58,19.61,19.57,19.6,112630.0,17.1954,17.2218,17.1866,17.213,112630.0
2020-05-19 13:55:00,19.59,19.6,19.53,19.54,112758.0,17.2042,17.213,17.1515,17.1603,112758.0
2020-05-19 14:00:00,19.53,19.55,19.52,19.55,45162.0,17.1515,17.1691,17.1427,17.1691,45162.0
2020-05-19 14:05:00,19.55,19.57,19.54,19.57,34530.0,17.1691,17.1866,17.1603,17.1866,34530.0
2020-05-19 14:10:00,19.57,19.58,19.56,19.57,54970.0,17.1866,17.1954,17.1779,17.1866,54970.0
2020-05-19 14:15:00,19.58,19.6,19.57,19.6,43748.0,17.1954,17.213,17.1866,17.213,43748.0
2020-05-19 14:20:00,19.6,19.67,19.59,19.65,90388.0,17.213,17.2745,17.2042,17.2569,90388.0
2020-05-19 14:25:00,19.65,19.66,19.64,19.65,35546.0,17.2569,17.2657,17.2481,17.2569,35546.0
2020-05-19 14:30:00,19.65,19.67,19.63,19.64,154410.0,17.2569,17.2745,17.2393,17.2481,154410.0
2020-05-19 14:35:00,19.64,19.65,19.6,19.61,43260.0,17.2481,17.2569,17.213,17.2218,43260.0
2020-05-19 14:40:00,19.61,19.61,19.59,19.6,49600.0,17.2218,17.2218,17.2042,17.213,49600.0
2020-05-19 14:45:00,19.59,19.64,19.59,19.64,38170.0,17.2042,17.2481,17.2042,17.2481,38170.0
2020-05-19 14:50:00,19.64,19.64,19.57,19.57,41714.0,17.2481,17.2481,17.1866,17.1866,41714.0
2020-05-19 14:55:00,19.58,19.59,19.47,19.49,153370.0,17.1954,17.2042,17.0988,17.1164,153370.0
2020-05-19 15:00:00,19.49,19.53,19.47,19.52,56536.0,17.1164,17.1515,17.0988,17.1427,56536.0
2020-05-19 15:05:00,19.52,19.55,19.52,19.55,47444.0,17.1427,17.1691,17.1427,17.1691,47444.0
2020-05-19 15:10:00,19.54,19.61,19.53,19.59,58954.0,17.1603,17.2218,17.1515,17.2042,58954.0
2020-05-19 15:15:00,19.6,19.6,19.56,19.56,53488.0,17.213,17.213,17.1779,17.1779,53488.0
2020-05-19 15:20:00,19.56,19.57,19.5,19.5,117808.0,17.1779,17.1866,17.1252,17.1252,117808.0
2020-05-19 15:25:00,19.5,19.52,19.48,19.51,82970.0,17.1252,17.1427,17.1076,17.134,82970.0
2020-05-19 15:30:00,19.51,19.51,19.46,19.46,90458.0,17.134,17.134,17.09,17.09,90458.0
2020-05-19 15:35:00,19.46,19.46,19.39,19.41,96726.0,17.09,17.09,17.0286,17.0461,96726.0
2020-05-19 15:40:00,19.41,19.41,19.38,19.39,110142.0,17.0461,17.0461,17.0198,17.0286,110142.0
2020-05-19 15:45:00,19.39,19.4,19.35,19.35,152142.0,17.0286,17.0374,16.9934,16.9934,152142.0
2020-05-19 15:50:00,19.35,19.39,19.33,19.37,160656.0,16.9934,17.0286,16.9759,17.011,160656.0
2020-05-19 15:55:00,19.37,19.39,19.27,19.29,293238.0,17.011,17.0286,16.9232,16.9407,293238.0
2020-05-20 09:30:00,19.61,19.61,19.46,19.49,152080.0,17.2218,17.2218,17.09,17.1164,152080.0
2020-05-20 09:35:00,19.49,19.49,19.42,19.47,105086.0,17.1164,17.1164,17.0549,17.0988,105086.0
2020-05-20 09:40:00,19.46,19.56,19.44,19.54,54910.0,17.09,17.1779,17.0725,17.1603,54910.0
2020-05-20 09:45:00,19.54,19.55,19.47,19.49,106414.0,17.1603,17.1691,17.0988,17.1164,106414.0
2020-05-20 09:50:00,19.49,19.54,19.49,19.53,52066.0,17.1164,17.1603,17.1164,17.1515,52066.0
2020-05-20 09:55:00,19.53,19.59,19.51,19.57,52864.0,17.1515,17.2042,17.134,17.1866,52864.0
2020-05-20 10:00:00,19.58,19.64,19.57,19.64,43408.0,17.1954,17.2481,17.1866,17.2481,43408.0
2020-05-20 10:05:00,19.65,19.67,19.62,19.64,50164.0,17.2569,17.2745,17.2306,17.2481,50164.0
2020-05-20 10:10:00,19.64,19.68,19.64,19.67,91306.0,17.2481,17.2833,17.2481,17.2745,91306.0
2020-05-20 10:15:00,19.67,19.68,19.65,19.67,110824.0,17.2745,17.2833,17.2569,17.2745,110824.0
2020-05-20 10:20:00,19.67,19.74,19.67,19.74,37866.0,17.2745,17.3359,17.2745,17.3359,37866.0
2020-05-20 10:25:00,19.74,19.79,19.74,19.78,43198.0,17.3359,17.3799,17.3359,17.3711,43198.0
2020-05-20 10:30:00,19.78,19.79,19.74,19.79,39762.0,17.3711,17.3799,17.3359,17.3799,39762.0
2020-05-20 10:35:00,19.79,19.79,19.75,19.76,25550.0,17.3799,17.3799,17.3447,17.3535,25550.0
2020-05-20 10:40:00,19.76,19.77,19.73,19.73,30954.0,17.3535,17.3623,17.3272,17.3272,30954.0
2020-05-20 10:45:00,19.73,19.74,19.64,19.66,123036.0,17.3272,17.3359,17.2481,17.2657,123036.0
2020-05-20 10:50:00,19.67,19.67,19.61,19.61,42084.0,17.2745,17.2745,17.2218,17.2218,42084.0
2020-05-20 10:55:00,19.62,19.64,19.61,19.63,47686.0,17.2306,17.2481,17.2218,17.2393,47686.0
2020-05-20 11:00:00,19.64,19.67,19.63,19.64,68224.0,17.2481,17.2745,17.2393,17.2481,68224.0
2020-05-20 11:05:00,19.63,19.65,19.62,19.65,48350.0,17.2393,17.2569,17.2306,17.2569,48350.0
2020-05-20 11:10:00,19.65,19.67,19.64,19.67,56002.0,17.2569,17.2745,17.2481,17.2745,56002.0
2020-05-20 11:15:00,19.68,19.71,19.67,19.68,43936.0,17.2833,17.3096,17.2745,17.2833,43936.0
2020-05-20 11:20:00,19.68,19.7,19.66,19.68,22186.0,17.2833,17.3008,17.2657,17.2833,22186.0
2020-05-20 11:25:00,19.69,19.73,19.69,19.73,41866.0,17.292,17.3272,17.292,17.3272,41866.0
2020-05-20 11:30:00,19.72,19.73,19.71,19.72,70272.0,17.3184,17.3272,17.3096,17.3184,70272.0
2020-05-20 11:35:00,19.72,19.73,19.71,19.73,49882.0,17.3184,17.3272,17.3096,17.3272,49882.0
2020-05-20 11:40:00,19.73,19.75,19.73,19.74,17762.0,17.3272,17.3447,17.3272,17.3359,17762.0
2020-05-20 11:45:00,19.75,19.75,19.7,19.71,32248.0,17.3447,17.3447,17.3008,17.3096,32248.0
2020-05-20 11:50:00,19.71,19.71,19.66,19.66,28112.0,17.3096,17.3096,17.2657,17.2657,28112.0
2020-05-20 11:55:00,19.66,19.68,19.66,19.66,25376.0,17.2657,17.2833,17.2657,17.2657,25376.0
2020-05-20 12:00:00,19.66,19.69,19.66,19.69,69610.0,17.2657,17.292,17.2657,17.292,69610.0
2020-05-20 12:05:00,19.69,19.71,19.68,19.68,28162.0,17.292,17.3096,17.2833,17.2833,28162.0
2020-05-20 12:10:00,19.68,19.69,19.66,19.68,80844.0,17.2833,17.292,17.2657,17.2833,80844.0
2020-05-20 12:15:00,19.69,19.69,19.65,19.65,27918.0,17.292,17.292,17.2569,17.2569,27918.0
2020-05-20 12:20:00,19.66,19.68,19.64,19.65,24538.0,17.2657,17.2833,17.2481,17.2569,24538.0
2020-05-20 12:25:00,19.65,19.67,19.64,19.67,30566.0,17.2569,17.2745,17.2481,17.2745,30566.0
2020-05-20 12:30:00,19.67,19.71,19.66,19.7,24894.0,17.2745,17.3096,17.2657,17.3008,24894.0
2020-05-20 12:35:00,19.7,19.71,19.66,19.67,57870.0,17.3008,17.3096,17.2657,17.2745,57870.0
2020-05-20 12:40:00,19.67,19.68,19.66,19.67,66138.0,17.2745,17.2833,17.2657,17.2745,66138.0
2020-05-20 12:45:00,19.67,19.68,19.64,19.66,46782.0,17.2745,17.2833,17.2481,17.2657,46782.0
2020-05-20 12:50:00,19.66,19.67,19.65,19.65,26504.0,17.2657,17.2745,17.2569,17.2569,26504.0
2020-05-20 12:55:00,19.65,19.66,19.63,19.63,46630.0,17.2569,17.2657,17.2393,17.2393,46630.0
2020-05-20 13:00:00,19.63,19.65,19.61,19.63,30344.0,17.2393,17.2569,17.2218,17.2393,30344.0
2020-05-20 13:05:00,19.63,19.63,19.57,19.57,56438.0,17.2393,17.2393,17.1866,17.1866,56438.0
2020-05-20 13:10:00,19.57,19.6,19.57,19.6,38118.0,17.1866,17.213,17.1866,17.213,38118.0
2020-05-20 13:15:00,19.59,19.61,19.57,19.59,41326.0,17.2042,17.2218,17.1866,17.2042,41326.0
2020-05-20 13:20:00,19.59,19.6,19.55,19.56,37448.0,17.2042,17.213,17.1691,17.1779,37448.0
2020-05-20 13:25:00,19.56,19.59,19.55,19.58,26862.0,17.1779,17.2042,17.1691,17.1954,26862.0
2020-05-20 13:30:00,19.59,19.6,19.58,19.59,30296.0,17.2042,17.213,17.1954,17.2042,30296.0
2020-05-20 13:35:00,19.6,19.62,19.59,19.62,34480.0,17.213,17.2306,17.2042,17.2306,34480.0
2020-05-20 13:40:00,19.62,19.66,19.62,19.65,28664.0,17.2306,17.2657,17.2306,17.2569,28664.0
2020-05-20 13:45:00,19.65,19.66,19.63,19.64,32322.0,17.2569,17.2657,17.2393,17.2481,32322.0
2020-05-20 13:50:00,19.64,19.67,19.64,19.64,42966.0,17.2481,17.2745,17.2481,17.2481,42966.0
2020-05-20 13:55:00,19.63,19.64,19.61,19.61,42104.0,17.2393,17.2481,17.2218,17.2218,42104.0
2020-05-20 14:00:00,19.61,19.64,19.6,19.61,46706.0,17.2218,17.2481,17.213,17.2218,46706.0
2020-05-20 14:05:00,19.61,19.66,19.58,19.59,36770.0,17.2218,17.2657,17.1954,17.2042,36770.0
2020-05-20 14:10:00,19.58,19.6,19.58,19.59,37758.0,17.1954,17.213,17.1954,17.2042,37758.0
2020-05-20 14:15:00,19.6,19.6,19.57,19.57,49650.0,17.213,17.213,17.1866,17.1866,49650.0
2020-05-20 14:20:00,19.57,19.59,19.55,19.58,36830.0,17.1866,17.2042,17.1691,17.1954,36830.0
2020-05-20 14:25:00,19.57,19.57,19.56,19.57,29174.0,17.1866,17.1866,17.1779,17.1866,29174.0
2020-05-20 14:30:00,19.57,19.6,19.56,19.6,35966.0,17.1866,17.213,17.1779,17.213,35966.0
2020-05-20 14:35:00,19.6,19.61,19.59,19.6,31486.0,17.213,17.2218,17.2042,17.213,31486.0
2020-05-20 14:40:00,19.6,19.6,19.58,19.58,34378.0,17.213,17.213,17.1954,17.1954,34378.0
2020-05-20 14:45:00,19.58,19.59,19.56,19.58,59632.0,17.1954,17.2042,17.1779,17.1954,59632.0
2020-05-20 14:50:00,19.59,19.6,19.56,19.59,55532.0,17.2042,17.213,17.1779,17.2042,55532.0
2020-05-20 14:55:00,19.59,19.61,19.58,19.58,43396.0,17.2042,17.2218,17.1954,17.1954,43396.0
2020-05-20 15:00:00,19.58,19.6,19.56,19.57,54602.0,17.1954,17.213,17.1779,17.1866,54602.0
2020-05-20 15:05:00,19.57,19.57,19.54,19.55,64872.0,17.1866,17.1866,17.1603,17.1691,64872.0
2020-05-20 15:10:00,19.55,19.56,19.5,19.53,81654.0,17.1691,17.1779,17.1252,17.1515,81654.0
2020-05-20 15:15:00,19.53,19.56,19.52,19.55,56700.0,17.1515,17.1779,17.1427,17.1691,56700.0
2020-05-20 15:20:00,19.55,19.6,19.55,19.6,45422.0,17.1691,17.213,17.1691,17.213,45422.0
2020-05-20 15:25:00,19.6,19.61,19.58,19.61,52240.0,17.213,17.2218,17.1954,17.2218,52240.0
2020-05-20 15:30:00,19.61,19.62,19.57,19.58,74176.0,17.2218,17.2306,17.1866,17.1954,74176.0
2020-05-20 15:35:00,19.58,19.6,19.58,19.6,51520.0,17.1954,17.213,17.1954,17.213,51520.0
2020-05-20 15:40:00,19.6,19.6,19.57,19.58,67080.0,17.213,17.213,17.1866,17.1954,67080.0
2020-05-20 15:45:00,19.58,19.59,19.52,19.53,106486.0,17.1954,17.2042,17.1427,17.1515,106486.0
2020-05-20 15:50:00,19.53,19.57,19.52,19.55,233400.0,17.1515,17.1866,17.1427,17.1691,233400.0
2020-05-20 15:55:00,19.55,19.57,19.53,19.55,281008.0,17.1691,17.1866,17.1515,17.1691,281008.0
2020-05-21 09:30:00,19.59,19.59,19.43,19.45,113056.0,17.2042,17.2042,17.0637,17.0813,113056.0
2020-05-21 09:35:00,19.45,19.55,19.42,19.53,95250.0,17.0813,17.1691,17.0549,17.1515,95250.0
2020-05-21 09:40:00,19.52,19.57,19.51,19.56,37882.0,17.1427,17.1866,17.134,17.1779,37882.0
2020-05-21 09:45:00,19.56,19.57,19.5,19.53,49670.0,17.1779,17.1866,17.1252,17.1515,49670.0
2020-05-21 09:50:00,19.53,19.55,19.46,19.48,52754.0,17.1515,17.1691,17.09,17.1076,52754.0
2020-05-21 09:55:00,19.48,19.54,19.47,19.53,38828.0,17.1076,17.1603,17.0988,17.1515,38828.0
2020-05-21 10:00:00,19.53,19.58,19.53,19.53,112234.0,17.1515,17.1954,17.1515,17.1515,112234.0
2020-05-21 10:05:00,19.53,19.54,19.49,19.5,41462.0,17.1515,17.1603,17.1164,17.1252,41462.0
2020-05-21 10:10:00,19.51,19.54,19.5,19.5,18190.0,17.134,17.1603,17.1252,17.1252,18190.0
2020-05-21 10:15:00,19.5,19.5,19.48,19.49,26354.0,17.1252,17.1252,17.1076,17.1164,26354.0
2020-05-21 10:20:00,19.49,19.5,19.48,19.49,19084.0,17.1164,17.1252,17.1076,17.1164,19084.0
2020-05-21 10:25:00,19.48,19.5,19.46,19.46,26958.0,17.1076,17.1252,17.09,17.09,26958.0
2020-05-21 10:30:00,19.46,19.46,19.41,19.44,53916.0,17.09,17.09,17.0461,17.0725,53916.0
2020-05-21 10:35:00,19.45,19.45,19.39,19.39,57738.0,17.0813,17.0813,17.0286,17.0286,57738.0
2020-05-21 10:40:00,19.38,19.41,19.38,19.4,47110.0,17.0198,17.0461,17.0198,17.0374,47110.0
2020-05-21 10:45:00,19.4,19.41,19.38,19.38,37420.0,17.0374,17.0461,17.0198,17.0198,37420.0
2020-05-21 10:50:00,19.38,19.4,19.36,19.37,84878.0,17.0198,17.0374,17.0022,17.011,84878.0
2020-05-21 10:55:00,19.36,19.42,19.36,19.37,71888.0,17.0022,17.0549,17.0022,17.011,71888.0
2020-05-21 11:00:00,19.36,19.39,19.32,19.36,75322.0,17.0022,17.0286,16.9671,17.0022,75322.0
2020-05-21 11:05:00,19.36,19.37,19.33,19.36,55956.0,17.0022,17.011,16.9759,17.0022,55956.0
2020-05-21 11:10:00,19.36,19.36,19.33,19.35,47802.0,17.0022,17.0022,16.9759,16.9934,47802.0
2020-05-21 11:15:00,19.34,19.35,19.29,19.3,48496.0,16.9847,16.9934,16.9407,16.9495,48496.0
2020-05-21 11:20:00,19.3,19.31,19.26,19.31,66808.0,16.9495,16.9583,16.9144,16.9583,66808.0
2020-05-21 11:25:00,19.31,19.32,19.29,19.31,41176.0,16.9583,16.9671,16.9407,16.9583,41176.0
2020-05-21 11:30:00,19.32,19.34,19.31,19.33,47064.0,16.9671,16.9847,16.9583,16.9759,47064.0
2020-05-21 11:35:00,19.32,19.34,19.32,19.33,47402.0,16.9671,16.9847,16.9671,16.9759,47402.0
2020-05-21 11:40:00,19.33,19.34,19.32,19.33,207906.0,16.9759,16.9847,16.9671,16.9759,207906.0
2020-05-21 11:45:00,19.33,19.33,19.31,19.32,78986.0,16.9759,16.9759,16.9583,16.9671,78986.0
2020-05-21 11:50:00,19.32,19.33,19.29,19.3,55778.0,16.9671,16.9759,16.9407,16.9495,55778.0
2020-05-21 11:55:00,19.3,19.31,19.27,19.28,208488.0,16.9495,16.9583,16.9232,16.932,208488.0
2020-05-21 12:00:00,19.28,19.39,19.28,19.35,132960.0,16.932,17.0286,16.932,16.9934,132960.0
2020-05-21 12:05:00,19.35,19.36,19.33,19.35,71456.0,16.9934,17.0022,16.9759,16.9934,71456.0
2020-05-21 12:10:00,19.34,19.4,19.34,19.4,30798.0,16.9847,17.0374,16.9847,17.0374,30798.0
2020-05-21 12:15:00,19.39,19.42,19.38,19.42,55978.0,17.0286,17.0549,17.0198,17.0549,55978.0
2020-05-21 12:20:00,19.42,19.46,19.42,19.45,64654.0,17.0549,17.09,17.0549,17.0813,64654.0
2020-05-21 12:25:00,19.45,19.5,19.45,19.48,57106.0,17.0813,17.1252,17.0813,17.1076,57106.0
2020-05-21 12:30:00,19.47,19.47,19.42,19.42,145402.0,17.0988,17.0988,17.0549,17.0549,145402.0
2020-05-21 12:35:00,19.42,19.43,19.36,19.36,41630.0,17.0549,17.0637,17.0022,17.0022,41630.0
2020-05-21 12:40:00,19.36,19.41,19.36,19.39,35838.0,17.0022,17.0461,17.0022,17.0286,35838.0
2020-05-21 12:45:00,19.39,19.42,19.37,19.41,52116.0,17.0286,17.0549,17.011,17.0461,52116.0
2020-05-21 12:50:00,19.4,19.42,19.37,19.38,23958.0,17.0374,17.0549,17.011,17.0198,23958.0
2020-05-21 12:55:00,19.38,19.38,19.36,19.38,21496.0,17.0198,17.0198,17.0022,17.0198,21496.0
2020-05-21 13:00:00,19.38,19.42,19.36,19.4,67910.0,17.0198,17.0549,17.0022,17.0374,67910.0
2020-05-21 13:05:00,19.39,19.39,19.35,19.36,30552.0,17.0286,17.0286,16.9934,17.0022,30552.0
2020-05-21 13:10:00,19.37,19.41,19.37,19.41,35982.0,17.011,17.0461,17.011,17.0461,35982.0
2020-05-21 13:15:00,19.4,19.42,19.39,19.39,47074.0,17.0374,17.0549,17.0286,17.0286,47074.0
2020-05-21 13:20:00,19.39,19.39,19.36,19.36,39844.0,17.0286,17.0286,17.0022,17.0022,39844.0
2020-05-21 13:25:00,19.37,19.39,19.36,19.39,38798.0,17.011,17.0286,17.0022,17.0286,38798.0
2020-05-21 13:30:00,19.39,19.4,19.39,19.4,25312.0,17.0286,17.0374,17.0286,17.0374,25312.0
2020-05-21 13:35:00,19.39,19.42,19.38,19.4,25182.0,17.0286,17.0549,17.0198,17.0374,25182.0
2020-05-21 13:40:00,19.4,19.43,19.4,19.41,17704.0,17.0374,17.0637,17.0374,17.0461,17704.0
2020-05-21 13:45:00,19.41,19.42,19.4,19.41,17268.0,17.0461,17.0549,17.0374,17.0461,17268.0
2020-05-21 13:50:00,19.42,19.43,19.41,19.43,28976.0,17.0549,17.0637,17.0461,17.0637,28976.0
2020-05-21 13:55:00,19.43,19.45,19.42,19.43,26200.0,17.0637,17.0813,17.0549,17.0637,26200.0
2020-05-21 14:00:00,19.43,19.46,19.43,19.45,33788.0,17.0637,17.09,17.0637,17.0813,33788.0
2020-05-21 14:05:00,19.44,19.45,19.41,19.41,38572.0,17.0725,17.0813,17.0461,17.0461,38572.0
2020-05-21 14:10:00,19.41,19.42,19.39,19.42,27826.0,17.0461,17.0549,17.0286,17.0549,27826.0
2020-05-21 14:15:00,19.42,19.42,19.4,19.41,19536.0,17.0549,17.0549,17.0374,17.0461,19536.0
2020-05-21 14:20:00,19.41,19.43,19.4,19.42,20696.0,17.0461,17.0637,17.0374,17.0549,20696.0
2020-05-21 14:25:00,19.42,19.43,19.4,19.4,20660.0,17.0549,17.0637,17.0374,17.0374,20660.0
2020-05-21 14:30:00,19.4,19.41,19.39,19.39,40684.0,17.0374,17.0461,17.0286,17.0286,40684.0
2020-05-21 14:35:00,19.39,19.39,19.34,19.34,50206.0,17.0286,17.0286,16.9847,16.9847,50206.0
2020-05-21 14:40:00,19.34,19.36,19.33,19.33,36484.0,16.9847,17.0022,16.9759,16.9759,36484.0
2020-05-21 14:45:00,19.33,19.34,19.3,19.31,37872.0,16.9759,16.9847,16.9495,16.9583,37872.0
2020-05-21 14:50:00,19.32,19.34,19.3,19.32,41388.0,16.9671,16.9847,16.9495,16.9671,41388.0
2020-05-21 14:55:00,19.32,19.33,19.31,19.31,34494.0,16.9671,16.9759,16.9583,16.9583,34494.0
2020-05-21 15:00:00,19.32,19.36,19.31,19.33,50214.0,16.9671,17.0022,16.9583,16.9759,50214.0
2020-05-21 15:05:00,19.33,19.36,19.33,19.35,30392.0,16.9759,17.0022,16.9759,16.9934,30392.0
2020-05-21 15:10:00,19.34,19.35,19.31,19.34,42722.0,16.9847,16.9934,16.9583,16.9847,42722.0
2020-05-21 15:15:00,19.34,19.38,19.34,19.37,46032.0,16.9847,17.0198,16.9847,17.011,46032.0
2020-05-21 15:20:00,19.37,19.37,19.34,19.35,41996.0,17.011,17.011,16.9847,16.9934,41996.0
2020-05-21 15:25:00,19.35,19.36,19.33,19.33,65132.0,16.9934,17.0022,16.9759,16.9759,65132.0
2020-05-21 15:30:00,19.33,19.37,19.33,19.34,127798.0,16.9759,17.011,16.9759,16.9847,127798.0
2020-05-21 15:35:00,19.33,19.35,19.31,19.35,72844.0,16.9759,16.9934,16.9583,16.9934,72844.0
2020-05-21 15:40:00,19.35,19.37,19.32,19.37,93406.0,16.9934,17.011,16.9671,17.011,93406.0
2020-05-21 15:45:00,19.36,19.4,19.34,19.39,183314.0,17.0022,17.0374,16.9847,17.0286,183314.0
2020-05-21 15:50:00,19.39,19.4,19.34,19.34,142278.0,17.0286,17.0374,16.9847,16.9847,142278.0
2020-05-21 15:55:00,19.34,19.38,19.33,19.36,310950.0,16.9847,17.0198,16.9759,17.0022,310950.0
2020-05-22 09:30:00,19.31,19.32,19.28,19.31,63466.0,16.9583,16.9671,16.932,16.9583,63466.0
2020-05-22 09:35:00,19.31,19.35,19.29,19.33,43028.0,16.9583,16.9934,16.9407,16.9759,43028.0
2020-05-22 09:40:00,19.33,19.37,19.33,19.36,35626.0,16.9759,17.011,16.9759,17.0022,35626.0
2020-05-22 09:45:00,19.36,19.4,19.34,19.36,39628.0,17.0022,17.0374,16.9847,17.0022,39628.0
2020-05-22 09:50:00,19.34,19.36,19.3,19.36,39634.0,16.9847,17.0022,16.9495,17.0022,39634.0
2020-05-22 09:55:00,19.36,19.39,19.35,19.36,39518.0,17.0022,17.0286,16.9934,17.0022,39518.0
2020-05-22 10:00:00,19.36,19.42,19.35,19.39,47676.0,17.0022,17.0549,16.9934,17.0286,47676.0
2020-05-22 10:05:00,19.4,19.41,19.36,19.4,51722.0,17.0374,17.0461,17.0022,17.0374,51722.0
2020-05-22 10:10:00,19.4,19.46,19.38,19.44,38022.0,17.0374,17.09,17.0198,17.0725,38022.0
2020-05-22 10:15:00,19.43,19.43,19.38,19.39,42652.0,17.0637,17.0637,17.0198,17.0286,42652.0
2020-05-22 10:20:00,19.39,19.42,19.38,19.4,32208.0,17.0286,17.0549,17.0198,17.0374,32208.0
2020-05-22 10:25:00,19.39,19.41,19.38,19.39,26026.0,17.0286,17.0461,17.0198,17.0286,26026.0
2020-05-22 10:30:00,19.4,19.42,19.38,19.38,31768.0,17.0374,17.0549,17.0198,17.0198,31768.0
2020-05-22 10:35:00,19.38,19.39,19.32,19.35,22820.0,17.0198,17.0286,16.9671,16.9934,22820.0
2020-05-22 10:40:00,19.36,19.36,19.32,19.33,23292.0,17.0022,17.0022,16.9671,16.9759,23292.0
2020-05-22 10:45:00,19.33,19.36,19.31,19.31,30234.0,16.9759,17.0022,16.9583,16.9583,30234.0
2020-05-22 10:50:00,19.31,19.33,19.3,19.31,22644.0,16.9583,16.9759,16.9495,16.9583,22644.0
2020-05-22 10:55:00,19.31,19.31,19.29,19.29,31074.0,16.9583,16.9583,16.9407,16.9407,31074.0
2020-05-22 11:00:00,19.29,19.31,19.27,19.3,46396.0,16.9407,16.9583,16.9232,16.9495,46396.0
2020-05-22 11:05:00,19.3,19.33,19.29,19.32,33104.0,16.9495,16.9759,16.9407,16.9671,33104.0
2020-05-22 11:10:00,19.32,19.33,19.31,19.32,27808.0,16.9671,16.9759,16.9583,16.9671,27808.0
2020-05-22 11:15:00,19.32,19.32,19.27,19.28,44784.0,16.9671,16.9671,16.9232,16.932,44784.0
2020-05-22 11:20:00,19.28,19.28,19.25,19.26,27826.0,16.932,16.932,16.9056,16.9144,27826.0
2020-05-22 11:25:00,19.26,19.29,19.25,19.28,18922.0,16.9144,16.9407,16.9056,16.932,18922.0
2020-05-22 11:30:00,19.28,19.29,19.26,19.28,16192.0,16.932,16.9407,16.9144,16.932,16192.0
2020-05-22 11:35:00,19.28,19.34,19.28,19.34,22726.0,16.932,16.9847,16.932,16.9847,22726.0
2020-05-22 11:40:00,19.34,19.34,19.3,19.32,30160.0,16.9847,16.9847,16.9495,16.9671,30160.0
2020-05-22 11:45:00,19.33,19.34,19.32,19.33,10818.0,16.9759,16.9847,16.9671,16.9759,10818.0
2020-05-22 11:50:00,19.33,19.34,19.32,19.32,16226.0,16.9759,16.9847,16.9671,16.9671,16226.0
2020-05-22 11:55:00,19.32,19.33,19.3,19.31,19434.0,16.9671,16.9759,16.9495,16.9583,19434.0
2020-05-22 12:00:00,19.31,19.33,19.3,19.32,29096.0,16.9583,16.9759,16.9495,16.9671,29096.0
2020-05-22 12:05:00,19.32,19.35,19.32,19.33,13476.0,16.9671,16.9934,16.9671,16.9759,13476.0
2020-05-22 12:10:00,19.33,19.34,19.31,19.31,24652.0,16.9759,16.9847,16.9583,16.9583,24652.0
2020-05-22 12:15:00,19.31,19.33,19.31,19.33,14492.0,16.9583,16.9759,16.9583,16.9759,14492.0
2020-05-22 12:20:00,19.33,19.36,19.33,19.35,82726.0,16.9759,17.0022,16.9759,16.9934,82726.0
2020-05-22 12:25:00,19.36,19.36,19.34,19.35,27994.0,17.0022,17.0022,16.9847,16.9934,27994.0
2020-05-22 12:30:00,19.35,19.35,19.34,19.35,17054.0,16.9934,16.9934,16.9847,16.9934,17054.0
2020-05-22 12:35:00,19.35,19.39,19.35,19.37,18136.0,16.9934,17.0286,16.9934,17.011,18136.0
2020-05-22 12:40:00,19.38,19.39,19.36,19.39,14174.0,17.0198,17.0286,17.0022,17.0286,14174.0
2020-05-22 12:45:00,19.39,19.4,19.36,19.37,14010.0,17.0286,17.0374,17.0022,17.011,14010.0
2020-05-22 12:50:00,19.37,19.39,19.36,19.36,15054.0,17.011,17.0286,17.0022,17.0022,15054.0
2020-05-22 12:55:00,19.37,19.39,19.36,19.36,8870.0,17.011,17.0286,17.0022,17.0022,8870.0
2020-05-22 13:00:00,19.36,19.36,19.35,19.36,23952.0,17.0022,17.0022,16.9934,17.0022,23952.0
2020-05-22 13:05:00,19.36,19.36,19.33,19.33,14054.0,17.0022,17.0022,16.9759,16.9759,14054.0
2020-05-22 13:10:00,19.33,19.33,19.31,19.32,14236.0,16.9759,16.9759,16.9583,16.9671,14236.0
2020-05-22 13:15:00,19.32,19.33,19.32,19.32,13040.0,16.9671,16.9759,16.9671,16.9671,13040.0
2020-05-22 13:20:00,19.33,19.35,19.32,19.32,19030.0,16.9759,16.9934,16.9671,16.9671,19030.0
2020-05-22 13:25:00,19.32,19.33,19.3,19.3,19260.0,16.9671,16.9759,16.9495,16.9495,19260.0
2020-05-22 13:30:00,19.3,19.31,19.3,19.3,17668.0,16.9495,16.9583,16.9495,16.9495,17668.0
2020-05-22 13:35:00,19.3,19.31,19.3,19.31,21632.0,16.9495,16.9583,16.9495,16.9583,21632.0
2020-05-22 13:40:00,19.31,19.32,19.3,19.3,19582.0,16.9583,16.9671,16.9495,16.9495,19582.0
2020-05-22 13:45:00,19.31,19.31,19.3,19.3,18126.0,16.9583,16.9583,16.9495,16.9495,18126.0
2020-05-22 13:50:00,19.3,19.31,19.3,19.3,20070.0,16.9495,16.9583,16.9495,16.9495,20070.0
2020-05-22 13:55:00,19.3,19.32,19.3,19.3,33278.0,16.9495,16.9671,16.9495,16.9495,33278.0
2020-05-22 14:00:00,19.31,19.33,19.3,19.33,27386.0,16.9583,16.9759,16.9495,16.9759,27386.0
2020-05-22 14:05:00,19.33,19.33,19.32,19.33,18844.0,16.9759,16.9759,16.9671,16.9759,18844.0
2020-05-22 14:10:00,19.33,19.34,19.33,19.34,11580.0,16.9759,16.9847,16.9759,16.9847,11580.0
2020-05-22 14:15:00,19.34,19.35,19.33,19.34,22974.0,16.9847,16.9934,16.9759,16.9847,22974.0
2020-05-22 14:20:00,19.34,19.35,19.33,19.35,14904.0,16.9847,16.9934,16.9759,16.9934,14904.0
2020-05-22 14:25:00,19.35,19.35,19.33,19.34,17742.0,16.9934,16.9934,16.9759,16.9847,17742.0
2020-05-22 14:30:00,19.34,19.36,19.33,19.35,12720.0,16.9847,17.0022,16.9759,16.9934,12720.0
2020-05-22 14:35:00,19.35,19.36,19.35,19.35,19302.0,16.9934,17.0022,16.9934,16.9934,19302.0
2020-05-22 14:40:00,19.34,19.35,19.3,19.3,61106.0,16.9847,16.9934,16.9495,16.9495,61106.0
2020-05-22 14:45:00,19.3,19.32,19.3,19.31,28370.0,16.9495,16.9671,16.9495,16.9583,28370.0
2020-05-22 14:50:00,19.31,19.32,19.3,19.3,12304.0,16.9583,16.9671,16.9495,16.9495,12304.0
2020-05-22 14:55:00,19.31,19.33,19.31,19.33,17408.0,16.9583,16.9759,16.9583,16.9759,17408.0
2020-05-22 15:00:00,19.32,19.34,19.31,19.33,20772.0,16.9671,16.9847,16.9583,16.9759,20772.0
2020-05-22 15:05:00,19.33,19.35,19.33,19.35,43258.0,16.9759,16.9934,16.9759,16.9934,43258.0
2020-05-22 15:10:00,19.35,19.35,19.33,19.33,34612.0,16.9934,16.9934,16.9759,16.9759,34612.0
2020-05-22 15:15:00,19.33,19.33,19.3,19.3,30416.0,16.9759,16.9759,16.9495,16.9495,30416.0
2020-05-22 15:20:00,19.3,19.31,19.27,19.29,66280.0,16.9495,16.9583,16.9232,16.9407,66280.0
2020-05-22 15:25:00,19.29,19.29,19.25,19.28,54024.0,16.9407,16.9407,16.9056,16.932,54024.0
2020-05-22 15:30:00,19.28,19.34,19.28,19.33,47212.0,16.932,16.9847,16.932,16.9759,47212.0
2020-05-22 15:35:00,19.32,19.33,19.31,19.32,50014.0,16.9671,16.9759,16.9583,16.9671,50014.0
2020-05-22 15:40:00,19.33,19.34,19.31,19.33,71702.0,16.9759,16.9847,16.9583,16.9759,71702.0
2020-05-22 15:45:00,19.34,19.36,19.34,19.35,80392.0,16.9847,17.0022,16.9847,16.9934,80392.0
2020-05-22 15:50:00,19.35,19.36,19.31,19.35,149270.0,16.9934,17.0022,16.9583,16.9934,149270.0
2020-05-22 15:55:00,19.34,19.35,19.31,19.35,146808.0,16.9847,16.9934,16.9583,16.9934,146808.0
2020-05-26 09:30:00,19.46,19.78,19.44,19.77,432002.0,17.09,17.3711,17.0725,17.3623,432002.0
2020-05-26 09:35:00,19.78,19.81,19.74,19.77,86056.0,17.3711,17.3974,17.3359,17.3623,86056.0
2020-05-26 09:40:00,19.77,19.78,19.7,19.78,104044.0,17.3623,17.3711,17.3008,17.3711,104044.0
2020-05-26 09:45:00,19.79,19.8,19.67,19.68,126920.0,17.3799,17.3886,17.2745,17.2833,126920.0
2020-05-26 09:50:00,19.68,19.75,19.67,19.73,133822.0,17.2833,17.3447,17.2745,17.3272,133822.0
2020-05-26 09:55:00,19.73,19.78,19.72,19.78,116994.0,17.3272,17.3711,17.3184,17.3711,116994.0
2020-05-26 10:00:00,19.78,19.79,19.73,19.77,131358.0,17.3711,17.3799,17.3272,17.3623,131358.0
2020-05-26 10:05:00,19.77,19.8,19.75,19.77,172642.0,17.3623,17.3886,17.3447,17.3623,172642.0
2020-05-26 10:10:00,19.77,19.81,19.74,19.81,215728.0,17.3623,17.3974,17.3359,17.3974,215728.0
2020-05-26 10:15:00,19.82,19.87,19.81,19.87,151118.0,17.4062,17.4501,17.3974,17.4501,151118.0
2020-05-26 10:20:00,19.87,19.9,19.85,19.86,56566.0,17.4501,17.4765,17.4325,17.4413,56566.0
2020-05-26 10:25:00,19.86,19.89,19.86,19.89,94176.0,17.4413,17.4677,17.4413,17.4677,94176.0
2020-05-26 10:30:00,19.89,19.92,19.87,19.92,59876.0,17.4677,17.494,17.4501,17.494,59876.0
2020-05-26 10:35:00,19.92,19.94,19.92,19.93,60336.0,17.494,17.5116,17.494,17.5028,60336.0
2020-05-26 10:40:00,19.93,19.94,19.92,19.93,55032.0,17.5028,17.5116,17.494,17.5028,55032.0
2020-05-26 10:45:00,19.93,19.97,19.93,19.95,63594.0,17.5028,17.5379,17.5028,17.5204,63594.0
2020-05-26 10:50:00,19.95,20.02,19.95,20.0,116504.0,17.5204,17.5818,17.5204,17.5643,116504.0
2020-05-26 10:55:00,20.0,20.01,19.98,20.0,89684.0,17.5643,17.5731,17.5467,17.5643,89684.0
2020-05-26 11:00:00,20.0,20.02,19.99,20.0,99652.0,17.5643,17.5818,17.5555,17.5643,99652.0
2020-05-26 11:05:00,20.0,20.01,20.0,20.0,60988.0,17.5643,17.5731,17.5643,17.5643,60988.0
2020-05-26 11:10:00,20.0,20.01,19.98,20.0,315344.0,17.5643,17.5731,17.5467,17.5643,315344.0
2020-05-26 11:15:00,20.0,20.02,19.99,20.01,73446.0,17.5643,17.5818,17.5555,17.5731,73446.0
2020-05-26 11:20:00,20.0,20.04,19.99,20.03,45480.0,17.5643,17.5994,17.5555,17.5906,45480.0
2020-05-26 11:25:00,20.03,20.03,19.97,20.0,56746.0,17.5906,17.5906,17.5379,17.5643,56746.0
2020-05-26 11:30:00,19.99,20.03,19.98,20.02,42168.0,17.5555,17.5906,17.5467,17.5818,42168.0
2020-05-26 11:35:00,20.02,20.05,20.02,20.05,34728.0,17.5818,17.6082,17.5818,17.6082,34728.0
2020-05-26 11:40:00,20.05,20.06,20.03,20.05,54698.0,17.6082,17.617,17.5906,17.6082,54698.0
2020-05-26 11:45:00,20.05,20.07,20.05,20.06,38208.0,17.6082,17.6258,17.6082,17.617,38208.0
2020-05-26 11:50:00,20.07,20.07,20.05,20.05,31110.0,17.6258,17.6258,17.6082,17.6082,31110.0
2020-05-26 11:55:00,20.05,20.09,20.04,20.08,107102.0,17.6082,17.6433,17.5994,17.6345,107102.0
2020-05-26 12:00:00,20.08,20.11,20.06,20.07,97208.0,17.6345,17.6609,17.617,17.6258,97208.0
2020-05-26 12:05:00,20.07,20.09,20.07,20.08,57934.0,17.6258,17.6433,17.6258,17.6345,57934.0
2020-05-26 12:10:00,20.08,20.09,20.03,20.04,128316.0,17.6345,17.6433,17.5906,17.5994,128316.0
2020-05-26 12:15:00,20.04,20.04,20.02,20.03,89902.0,17.5994,17.5994,17.5818,17.5906,89902.0
2020-05-26 12:20:00,20.03,20.03,19.98,19.98,108164.0,17.5906,17.5906,17.5467,17.5467,108164.0
2020-05-26 12:25:00,19.99,19.99,19.97,19.98,113080.0,17.5555,17.5555,17.5379,17.5467,113080.0
2020-05-26 12:30:00,19.98,19.99,19.96,19.96,99610.0,17.5467,17.5555,17.5292,17.5292,99610.0
2020-05-26 12:35:00,19.96,19.99,19.96,19.98,85012.0,17.5292,17.5555,17.5292,17.5467,85012.0
2020-05-26 12:40:00,19.99,19.99,19.96,19.97,194184.0,17.5555,17.5555,17.5292,17.5379,194184.0
2020-05-26 12:45:00,19.97,19.99,19.95,19.96,96808.0,17.5379,17.5555,17.5204,17.5292,96808.0
2020-05-26 12:50:00,19.96,19.96,19.95,19.96,57874.0,17.5292,17.5292,17.5204,17.5292,57874.0
2020-05-26 12:55:00,19.96,19.96,19.91,19.92,122452.0,17.5292,17.5292,17.4852,17.494,122452.0
2020-05-26 13:00:00,19.92,19.93,19.92,19.93,54732.0,17.494,17.5028,17.494,17.5028,54732.0
2020-05-26 13:05:00,19.93,19.93,19.91,19.92,53334.0,17.5028,17.5028,17.4852,17.494,53334.0
2020-05-26 13:10:00,19.92,19.93,19.92,19.92,68176.0,17.494,17.5028,17.494,17.494,68176.0
2020-05-26 13:15:00,19.92,19.93,19.91,19.92,63110.0,17.494,17.5028,17.4852,17.494,63110.0
2020-05-26 13:20:00,19.92,19.93,19.91,19.92,47544.0,17.494,17.5028,17.4852,17.494,47544.0
2020-05-26 13:25:00,19.92,19.93,19.91,19.91,53528.0,17.494,17.5028,17.4852,17.4852,53528.0
2020-05-26 13:30:00,19.91,19.92,19.89,19.92,39086.0,17.4852,17.494,17.4677,17.494,39086.0
2020-05-26 13:35:00,19.92,19.93,19.91,19.93,44258.0,17.494,17.5028,17.4852,17.5028,44258.0
2020-05-26 13:40:00,19.92,19.93,19.91,19.92,113064.0,17.494,17.5028,17.4852,17.494,113064.0
2020-05-26 13:45:00,19.92,19.93,19.92,19.93,73176.0,17.494,17.5028,17.494,17.5028,73176.0
2020-05-26 13:50:00,19.92,19.94,19.92,19.92,181702.0,17.494,17.5116,17.494,17.494,181702.0
2020-05-26 13:55:00,19.93,19.93,19.92,19.93,88062.0,17.5028,17.5028,17.494,17.5028,88062.0
2020-05-26 14:00:00,19.93,19.93,19.91,19.92,83246.0,17.5028,17.5028,17.4852,17.494,83246.0
2020-05-26 14:05:00,19.92,19.93,19.92,19.92,41592.0,17.494,17.5028,17.494,17.494,41592.0
2020-05-26 14:10:00,19.93,19.93,19.92,19.93,95536.0,17.5028,17.5028,17.494,17.5028,95536.0
2020-05-26 14:15:00,19.93,19.93,19.92,19.92,47560.0,17.5028,17.5028,17.494,17.494,47560.0
2020-05-26 14:20:00,19.93,19.93,19.92,19.92,199630.0,17.5028,17.5028,17.494,17.494,199630.0
2020-05-26 14:25:00,19.92,20.0,19.92,20.0,56778.0,17.494,17.5643,17.494,17.5643,56778.0
2020-05-26 14:30:00,20.0,20.03,19.99,19.99,53910.0,17.5643,17.5906,17.5555,17.5555,53910.0
2020-05-26 14:35:00,19.99,20.0,19.98,19.98,80158.0,17.5555,17.5643,17.5467,17.5467,80158.0
2020-05-26 14:40:00,19.98,19.98,19.94,19.95,54842.0,17.5467,17.5467,17.5116,17.5204,54842.0
2020-05-26 14:45:00,19.95,19.96,19.93,19.95,38902.0,17.5204,17.5292,17.5028,17.5204,38902.0
2020-05-26 14:50:00,19.95,19.96,19.93,19.95,46374.0,17.5204,17.5292,17.5028,17.5204,46374.0
2020-05-26 14:55:00,19.95,19.99,19.94,19.98,235182.0,17.5204,17.5555,17.5116,17.5467,235182.0
2020-05-26 15:00:00,19.98,19.98,19.92,19.94,230770.0,17.5467,17.5467,17.494,17.5116,230770.0
2020-05-26 15:05:00,19.94,19.96,19.91,19.91,85402.0,17.5116,17.5292,17.4852,17.4852,85402.0
2020-05-26 15:10:00,19.92,19.94,19.91,19.93,250054.0,17.494,17.5116,17.4852,17.5028,250054.0
2020-05-26 15:15:00,19.93,19.94,19.9,19.92,158568.0,17.5028,17.5116,17.4765,17.494,158568.0
2020-05-26 15:20:00,19.92,19.94,19.91,19.94,118752.0,17.494,17.5116,17.4852,17.5116,118752.0
2020-05-26 15:25:00,19.94,19.98,19.92,19.96,155832.0,17.5116,17.5467,17.494,17.5292,155832.0
2020-05-26 15:30:00,19.96,19.96,19.86,19.89,304220.0,17.5292,17.5292,17.4413,17.4677,304220.0
2020-05-26 15:35:00,19.89,19.93,19.88,19.89,213124.0,17.4677,17.5028,17.4589,17.4677,213124.0
2020-05-26 15:40:00,19.89,19.9,19.85,19.85,165236.0,17.4677,17.4765,17.4325,17.4325,165236.0
2020-05-26 15:45:00,19.85,19.86,19.83,19.83,262638.0,17.4325,17.4413,17.415,17.415,262638.0
2020-05-26 15:50:00,19.83,19.93,19.83,19.91,877982.0,17.415,17.5028,17.415,17.4852,877982.0
2020-05-26 15:55:00,19.91,19.91,19.81,19.86,912600.0,17.4852,17.4852,17.3974,17.4413,912600.0
2020-05-27 09:30:00,19.98,20.08,19.83,20.04,582862.0,17.5467,17.6345,17.415,17.5994,582862.0
2020-05-27 09:35:00,20.02,20.06,19.99,20.02,137518.0,17.5818,17.617,17.5555,17.5818,137518.0
2020-05-27 09:40:00,20.02,20.04,19.97,20.03,103506.0,17.5818,17.5994,17.5379,17.5906,103506.0
2020-05-27 09:45:00,20.04,20.06,19.93,19.96,119838.0,17.5994,17.617,17.5028,17.5292,119838.0
2020-05-27 09:50:00,19.96,19.98,19.85,19.86,115580.0,17.5292,17.5467,17.4325,17.4413,115580.0
2020-05-27 09:55:00,19.87,19.89,19.84,19.85,156490.0,17.4501,17.4677,17.4238,17.4325,156490.0
2020-05-27 10:00:00,19.85,19.86,19.8,19.83,270042.0,17.4325,17.4413,17.3886,17.415,270042.0
2020-05-27 10:05:00,19.83,19.84,19.78,19.81,118372.0,17.415,17.4238,17.3711,17.3974,118372.0
2020-05-27 10:10:00,19.82,19.85,19.8,19.82,74394.0,17.4062,17.4325,17.3886,17.4062,74394.0
2020-05-27 10:15:00,19.82,19.86,19.81,19.84,74150.0,17.4062,17.4413,17.3974,17.4238,74150.0
2020-05-27 10:20:00,19.84,19.84,19.77,19.79,81698.0,17.4238,17.4238,17.3623,17.3799,81698.0
2020-05-27 10:25:00,19.8,19.8,19.75,19.79,69232.0,17.3886,17.3886,17.3447,17.3799,69232.0
2020-05-27 10:30:00,19.78,19.78,19.75,19.75,65000.0,17.3711,17.3711,17.3447,17.3447,65000.0
2020-05-27 10:35:00,19.75,19.77,19.74,19.76,43510.0,17.3447,17.3623,17.3359,17.3535,43510.0
2020-05-27 10:40:00,19.75,19.75,19.72,19.74,73648.0,17.3447,17.3447,17.3184,17.3359,73648.0
2020-05-27 10:45:00,19.74,19.75,19.7,19.7,55330.0,17.3359,17.3447,17.3008,17.3008,55330.0
2020-05-27 10:50:00,19.7,19.74,19.7,19.7,59784.0,17.3008,17.3359,17.3008,17.3008,59784.0
2020-05-27 10:55:00,19.69,19.72,19.69,19.71,81752.0,17.292,17.3184,17.292,17.3096,81752.0
2020-05-27 11:00:00,19.71,19.74,19.67,19.72,149392.0,17.3096,17.3359,17.2745,17.3184,149392.0
2020-05-27 11:05:00,19.71,19.75,19.71,19.74,168270.0,17.3096,17.3447,17.3096,17.3359,168270.0
2020-05-27 11:10:00,19.73,19.79,19.72,19.79,56466.0,17.3272,17.3799,17.3184,17.3799,56466.0
2020-05-27 11:15:00,19.79,19.81,19.75,19.8,48124.0,17.3799,17.3974,17.3447,17.3886,48124.0
2020-05-27 11:20:00,19.8,19.8,19.75,19.78,60844.0,17.3886,17.3886,17.3447,17.3711,60844.0
2020-05-27 11:25:00,19.78,19.8,19.76,19.78,65162.0,17.3711,17.3886,17.3535,17.3711,65162.0
2020-05-27 11:30:00,19.78,19.82,19.77,19.79,72892.0,17.3711,17.4062,17.3623,17.3799,72892.0
2020-05-27 11:35:00,19.79,19.79,19.66,19.72,97068.0,17.3799,17.3799,17.2657,17.3184,97068.0
2020-05-27 11:40:00,19.71,19.75,19.71,19.71,47630.0,17.3096,17.3447,17.3096,17.3096,47630.0
2020-05-27 11:45:00,19.7,19.75,19.7,19.75,61738.0,17.3008,17.3447,17.3008,17.3447,61738.0
2020-05-27 11:50:00,19.75,19.75,19.71,19.72,34580.0,17.3447,17.3447,17.3096,17.3184,34580.0
2020-05-27 11:55:00,19.72,19.73,19.71,19.71,20546.0,17.3184,17.3272,17.3096,17.3096,20546.0
2020-05-27 12:00:00,19.71,19.75,19.71,19.73,76580.0,17.3096,17.3447,17.3096,17.3272,76580.0
2020-05-27 12:05:00,19.73,19.75,19.72,19.73,31620.0,17.3272,17.3447,17.3184,17.3272,31620.0
2020-05-27 12:10:00,19.73,19.73,19.7,19.72,18056.0,17.3272,17.3272,17.3008,17.3184,18056.0
2020-05-27 12:15:00,19.72,19.73,19.71,19.72,25772.0,17.3184,17.3272,17.3096,17.3184,25772.0
2020-05-27 12:20:00,19.72,19.72,19.7,19.72,34392.0,17.3184,17.3184,17.3008,17.3184,34392.0
2020-05-27 12:25:00,19.72,19.73,19.68,19.68,56770.0,17.3184,17.3272,17.2833,17.2833,56770.0
2020-05-27 12:30:00,19.68,19.72,19.68,19.71,179512.0,17.2833,17.3184,17.2833,17.3096,179512.0
2020-05-27 12:35:00,19.71,19.75,19.71,19.75,83120.0,17.3096,17.3447,17.3096,17.3447,83120.0
2020-05-27 12:40:00,19.75,19.79,19.75,19.79,50428.0,17.3447,17.3799,17.3447,17.3799,50428.0
2020-05-27 12:45:00,19.8,19.84,19.8,19.84,33470.0,17.3886,17.4238,17.3886,17.4238,33470.0
2020-05-27 12:50:00,19.84,19.86,19.82,19.85,48456.0,17.4238,17.4413,17.4062,17.4325,48456.0
2020-05-27 12:55:00,19.85,19.86,19.84,19.85,73368.0,17.4325,17.4413,17.4238,17.4325,73368.0
2020-05-27 13:00:00,19.85,19.9,19.82,19.89,219148.0,17.4325,17.4765,17.4062,17.4677,219148.0
2020-05-27 13:05:00,19.89,19.92,19.89,19.91,34348.0,17.4677,17.494,17.4677,17.4852,34348.0
2020-05-27 13:10:00,19.91,19.97,19.91,19.97,245612.0,17.4852,17.5379,17.4852,17.5379,245612.0
2020-05-27 13:15:00,19.97,19.98,19.93,19.95,44510.0,17.5379,17.5467,17.5028,17.5204,44510.0
2020-05-27 13:20:00,19.96,19.98,19.95,19.95,22740.0,17.5292,17.5467,17.5204,17.5204,22740.0
2020-05-27 13:25:00,19.95,19.96,19.93,19.94,19408.0,17.5204,17.5292,17.5028,17.5116,19408.0
2020-05-27 13:30:00,19.94,19.94,19.84,19.85,50120.0,17.5116,17.5116,17.4238,17.4325,50120.0
2020-05-27 13:35:00,19.85,19.92,19.85,19.92,73342.0,17.4325,17.494,17.4325,17.494,73342.0
2020-05-27 13:40:00,19.92,19.92,19.9,19.91,15832.0,17.494,17.494,17.4765,17.4852,15832.0
2020-05-27 13:45:00,19.92,19.92,19.88,19.89,53046.0,17.494,17.494,17.4589,17.4677,53046.0
2020-05-27 13:50:00,19.89,19.92,19.88,19.91,15786.0,17.4677,17.494,17.4589,17.4852,15786.0
2020-05-27 13:55:00,19.91,19.93,19.9,19.91,44248.0,17.4852,17.5028,17.4765,17.4852,44248.0
2020-05-27 14:00:00,19.91,19.98,19.91,19.97,154122.0,17.4852,17.5467,17.4852,17.5379,154122.0
2020-05-27 14:05:00,19.98,19.98,19.95,19.98,191742.0,17.5467,17.5467,17.5204,17.5467,191742.0
2020-05-27 14:10:00,19.98,20.0,19.98,20.0,23506.0,17.5467,17.5643,17.5467,17.5643,23506.0
2020-05-27 14:15:00,20.0,20.0,19.98,20.0,80072.0,17.5643,17.5643,17.5467,17.5643,80072.0
2020-05-27 14:20:00,20.0,20.0,19.98,19.98,48032.0,17.5643,17.5643,17.5467,17.5467,48032.0
2020-05-27 14:25:00,19.98,20.0,19.98,20.0,41490.0,17.5467,17.5643,17.5467,17.5643,41490.0
2020-05-27 14:30:00,20.0,20.03,20.0,20.01,84032.0,17.5643,17.5906,17.5643,17.5731,84032.0
2020-05-27 14:35:00,20.01,20.02,20.0,20.02,48306.0,17.5731,17.5818,17.5643,17.5818,48306.0
2020-05-27 14:40:00,20.02,20.03,20.02,20.02,21238.0,17.5818,17.5906,17.5818,17.5818,21238.0
2020-05-27 14:45:00,20.02,20.02,19.99,20.02,32980.0,17.5818,17.5818,17.5555,17.5818,32980.0
2020-05-27 14:50:00,20.02,20.03,19.99,20.0,86158.0,17.5818,17.5906,17.5555,17.5643,86158.0
2020-05-27 14:55:00,20.0,20.03,19.99,20.03,192960.0,17.5643,17.5906,17.5555,17.5906,192960.0
2020-05-27 15:00:00,20.03,20.03,20.0,20.02,89904.0,17.5906,17.5906,17.5643,17.5818,89904.0
2020-05-27 15:05:00,20.02,20.03,20.0,20.03,65188.0,17.5818,17.5906,17.5643,17.5906,65188.0
2020-05-27 15:10:00,20.03,20.09,20.03,20.08,41672.0,17.5906,17.6433,17.5906,17.6345,41672.0
2020-05-27 15:15:00,20.08,20.11,20.07,20.08,73826.0,17.6345,17.6609,17.6258,17.6345,73826.0
2020-05-27 15:20:00,20.08,20.1,20.05,20.1,109732.0,17.6345,17.6521,17.6082,17.6521,109732.0
2020-05-27 15:25:00,20.1,20.14,20.08,20.13,180952.0,17.6521,17.6872,17.6345,17.6784,180952.0
2020-05-27 15:30:00,20.13,20.14,20.1,20.1,135736.0,17.6784,17.6872,17.6521,17.6521,135736.0
2020-05-27 15:35:00,20.11,20.16,20.08,20.15,216608.0,17.6609,17.7048,17.6345,17.696,216608.0
2020-05-27 15:40:00,20.15,20.18,20.15,20.16,132054.0,17.696,17.7224,17.696,17.7048,132054.0
2020-05-27 15:45:00,20.16,20.18,20.14,20.18,157000.0,17.7048,17.7224,17.6872,17.7224,157000.0
2020-05-27 15:50:00,20.18,20.28,20.17,20.27,483884.0,17.7224,17.8102,17.7136,17.8014,483884.0
2020-05-27 15:55:00,20.27,20.28,20.22,20.27,542024.0,17.8014,17.8102,17.7575,17.8014,542024.0
2020-05-28 09:30:00,20.34,20.46,20.34,20.4,160384.0,17.8629,17.9683,17.8629,17.9156,160384.0
2020-05-28 09:35:00,20.4,20.41,20.21,20.22,160922.0,17.9156,17.9243,17.7487,17.7575,160922.0
2020-05-28 09:40:00,20.23,20.28,20.18,20.18,125108.0,17.7663,17.8102,17.7224,17.7224,125108.0
2020-05-28 09:45:00,20.2,20.24,20.11,20.12,196134.0,17.7399,17.7751,17.6609,17.6697,196134.0
2020-05-28 09:50:00,20.13,20.16,20.11,20.11,113008.0,17.6784,17.7048,17.6609,17.6609,113008.0
2020-05-28 09:55:00,20.11,20.16,20.08,20.16,55022.0,17.6609,17.7048,17.6345,17.7048,55022.0
2020-05-28 10:00:00,20.16,20.22,20.14,20.22,38116.0,17.7048,17.7575,17.6872,17.7575,38116.0
2020-05-28 10:05:00,20.23,20.26,20.22,20.25,64012.0,17.7663,17.7926,17.7575,17.7838,64012.0
2020-05-28 10:10:00,20.24,20.28,20.24,20.25,43102.0,17.7751,17.8102,17.7751,17.7838,43102.0
2020-05-28 10:15:00,20.25,20.28,20.22,20.22,51340.0,17.7838,17.8102,17.7575,17.7575,51340.0
2020-05-28 10:20:00,20.23,20.25,20.23,20.25,22940.0,17.7663,17.7838,17.7663,17.7838,22940.0
2020-05-28 10:25:00,20.25,20.29,20.25,20.27,25292.0,17.7838,17.819,17.7838,17.8014,25292.0
2020-05-28 10:30:00,20.27,20.28,20.24,20.25,28348.0,17.8014,17.8102,17.7751,17.7838,28348.0
2020-05-28 10:35:00,20.26,20.28,20.25,20.28,23390.0,17.7926,17.8102,17.7838,17.8102,23390.0
2020-05-28 10:40:00,20.29,20.34,20.29,20.32,54066.0,17.819,17.8629,17.819,17.8453,54066.0
2020-05-28 10:45:00,20.32,20.33,20.28,20.32,55194.0,17.8453,17.8541,17.8102,17.8453,55194.0
2020-05-28 10:50:00,20.32,20.34,20.31,20.33,18830.0,17.8453,17.8629,17.8365,17.8541,18830.0
2020-05-28 10:55:00,20.34,20.35,20.33,20.35,29520.0,17.8629,17.8717,17.8541,17.8717,29520.0
2020-05-28 11:00:00,20.35,20.35,20.33,20.35,42652.0,17.8717,17.8717,17.8541,17.8717,42652.0
2020-05-28 11:05:00,20.35,20.36,20.31,20.31,52774.0,17.8717,17.8804,17.8365,17.8365,52774.0
2020-05-28 11:10:00,20.31,20.32,20.29,20.3,47424.0,17.8365,17.8453,17.819,17.8277,47424.0
2020-05-28 11:15:00,20.3,20.31,20.28,20.3,42344.0,17.8277,17.8365,17.8102,17.8277,42344.0
2020-05-28 11:20:00,20.3,20.3,20.24,20.25,63436.0,17.8277,17.8277,17.7751,17.7838,63436.0
2020-05-28 11:25:00,20.25,20.36,20.24,20.36,153444.0,17.7838,17.8804,17.7751,17.8804,153444.0
2020-05-28 11:30:00,20.37,20.39,20.36,20.36,43604.0,17.8892,17.9068,17.8804,17.8804,43604.0
2020-05-28 11:35:00,20.37,20.39,20.35,20.36,27628.0,17.8892,17.9068,17.8717,17.8804,27628.0
2020-05-28 11:40:00,20.35,20.36,20.33,20.35,40374.0,17.8717,17.8804,17.8541,17.8717,40374.0
2020-05-28 11:45:00,20.34,20.36,20.33,20.34,38702.0,17.8629,17.8804,17.8541,17.8629,38702.0
2020-05-28 11:50:00,20.35,20.36,20.33,20.35,14942.0,17.8717,17.8804,17.8541,17.8717,14942.0
2020-05-28 11:55:00,20.35,20.4,20.34,20.4,28274.0,17.8717,17.9156,17.8629,17.9156,28274.0
2020-05-28 12:00:00,20.41,20.41,20.4,20.4,47550.0,17.9243,17.9243,17.9156,17.9156,47550.0
2020-05-28 12:05:00,20.41,20.41,20.38,20.38,47350.0,17.9243,17.9243,17.898,17.898,47350.0
2020-05-28 12:10:00,20.38,20.43,20.38,20.42,28662.0,17.898,17.9419,17.898,17.9331,28662.0
2020-05-28 12:15:00,20.41,20.42,20.36,20.36,112810.0,17.9243,17.9331,17.8804,17.8804,112810.0
2020-05-28 12:20:00,20.36,20.41,20.35,20.41,56962.0,17.8804,17.9243,17.8717,17.9243,56962.0
2020-05-28 12:25:00,20.41,20.41,20.35,20.36,37708.0,17.9243,17.9243,17.8717,17.8804,37708.0
2020-05-28 12:30:00,20.36,20.38,20.35,20.38,26362.0,17.8804,17.898,17.8717,17.898,26362.0
2020-05-28 12:35:00,20.38,20.4,20.36,20.37,40780.0,17.898,17.9156,17.8804,17.8892,40780.0
2020-05-28 12:40:00,20.37,20.4,20.36,20.36,61728.0,17.8892,17.9156,17.8804,17.8804,61728.0
2020-05-28 12:45:00,20.36,20.36,20.33,20.33,26376.0,17.8804,17.8804,17.8541,17.8541,26376.0
2020-05-28 12:50:00,20.33,20.38,20.32,20.36,17474.0,17.8541,17.898,17.8453,17.8804,17474.0
2020-05-28 12:55:00,20.38,20.39,20.35,20.35,29000.0,17.898,17.9068,17.8717,17.8717,29000.0
2020-05-28 13:00:00,20.35,20.39,20.35,20.39,29518.0,17.8717,17.9068,17.8717,17.9068,29518.0
2020-05-28 13:05:00,20.38,20.4,20.38,20.39,59778.0,17.898,17.9156,17.898,17.9068,59778.0
2020-05-28 13:10:00,20.39,20.4,20.38,20.39,235172.0,17.9068,17.9156,17.898,17.9068,235172.0
2020-05-28 13:15:00,20.38,20.4,20.36,20.36,30238.0,17.898,17.9156,17.8804,17.8804,30238.0
2020-05-28 13:20:00,20.37,20.38,20.36,20.38,15502.0,17.8892,17.898,17.8804,17.898,15502.0
2020-05-28 13:25:00,20.39,20.41,20.38,20.4,41370.0,17.9068,17.9243,17.898,17.9156,41370.0
2020-05-28 13:30:00,20.4,20.41,20.37,20.38,23910.0,17.9156,17.9243,17.8892,17.898,23910.0
2020-05-28 13:35:00,20.37,20.39,20.37,20.39,13096.0,17.8892,17.9068,17.8892,17.9068,13096.0
2020-05-28 13:40:00,20.39,20.39,20.38,20.38,130404.0,17.9068,17.9068,17.898,17.898,130404.0
2020-05-28 13:45:00,20.38,20.39,20.38,20.38,19606.0,17.898,17.9068,17.898,17.898,19606.0
2020-05-28 13:50:00,20.39,20.39,20.37,20.39,76272.0,17.9068,17.9068,17.8892,17.9068,76272.0
2020-05-28 13:55:00,20.39,20.42,20.38,20.39,31840.0,17.9068,17.9331,17.898,17.9068,31840.0
2020-05-28 14:00:00,20.39,20.39,20.37,20.39,34196.0,17.9068,17.9068,17.8892,17.9068,34196.0
2020-05-28 14:05:00,20.38,20.4,20.38,20.38,19548.0,17.898,17.9156,17.898,17.898,19548.0
2020-05-28 14:10:00,20.37,20.38,20.36,20.36,78724.0,17.8892,17.898,17.8804,17.8804,78724.0
2020-05-28 14:15:00,20.36,20.38,20.34,20.34,62162.0,17.8804,17.898,17.8629,17.8629,62162.0
2020-05-28 14:20:00,20.34,20.37,20.34,20.36,33890.0,17.8629,17.8892,17.8629,17.8804,33890.0
2020-05-28 14:25:00,20.36,20.38,20.34,20.34,24472.0,17.8804,17.898,17.8629,17.8629,24472.0
2020-05-28 14:30:00,20.34,20.38,20.34,20.38,23374.0,17.8629,17.898,17.8629,17.898,23374.0
2020-05-28 14:35:00,20.38,20.38,20.35,20.35,17340.0,17.898,17.898,17.8717,17.8717,17340.0
2020-05-28 14:40:00,20.36,20.36,20.33,20.34,20056.0,17.8804,17.8804,17.8541,17.8629,20056.0
2020-05-28 14:45:00,20.34,20.36,20.34,20.36,27098.0,17.8629,17.8804,17.8629,17.8804,27098.0
2020-05-28 14:50:00,20.36,20.36,20.34,20.35,28992.0,17.8804,17.8804,17.8629,17.8717,28992.0
2020-05-28 14:55:00,20.35,20.35,20.32,20.35,33560.0,17.8717,17.8717,17.8453,17.8717,33560.0
2020-05-28 15:00:00,20.36,20.38,20.35,20.38,89774.0,17.8804,17.898,17.8717,17.898,89774.0
2020-05-28 15:05:00,20.38,20.39,20.36,20.38,31092.0,17.898,17.9068,17.8804,17.898,31092.0
2020-05-28 15:10:00,20.37,20.4,20.36,20.4,39282.0,17.8892,17.9156,17.8804,17.9156,39282.0
2020-05-28 15:15:00,20.4,20.4,20.31,20.31,86654.0,17.9156,17.9156,17.8365,17.8365,86654.0
2020-05-28 15:20:00,20.32,20.35,20.31,20.34,43004.0,17.8453,17.8717,17.8365,17.8629,43004.0
2020-05-28 15:25:00,20.33,20.36,20.3,20.31,45736.0,17.8541,17.8804,17.8277,17.8365,45736.0
2020-05-28 15:30:00,20.3,20.32,20.27,20.3,101084.0,17.8277,17.8453,17.8014,17.8277,101084.0
2020-05-28 15:35:00,20.3,20.35,20.28,20.34,81798.0,17.8277,17.8717,17.8102,17.8629,81798.0
2020-05-28 15:40:00,20.34,20.34,20.3,20.31,120652.0,17.8629,17.8629,17.8277,17.8365,120652.0
2020-05-28 15:45:00,20.31,20.31,20.18,20.18,135398.0,17.8365,17.8365,17.7224,17.7224,135398.0
2020-05-28 15:50:00,20.18,20.18,20.12,20.17,451912.0,17.7224,17.7224,17.6697,17.7136,451912.0
2020-05-28 15:55:00,20.17,20.25,20.16,20.19,533412.0,17.7136,17.7838,17.7048,17.7311,533412.0
2020-05-29 09:30:00,20.2,20.38,20.18,20.34,178422.0,17.7399,17.898,17.7224,17.8629,178422.0
2020-05-29 09:35:00,20.33,20.34,20.24,20.24,116166.0,17.8541,17.8629,17.7751,17.7751,116166.0
2020-05-29 09:40:00,20.24,20.26,20.18,20.18,84878.0,17.7751,17.7926,17.7224,17.7224,84878.0
2020-05-29 09:45:00,20.2,20.31,20.2,20.29,170496.0,17.7399,17.8365,17.7399,17.819,170496.0
2020-05-29 09:50:00,20.28,20.3,20.25,20.27,96024.0,17.8102,17.8277,17.7838,17.8014,96024.0
2020-05-29 09:55:00,20.27,20.28,20.22,20.23,50018.0,17.8014,17.8102,17.7575,17.7663,50018.0
2020-05-29 10:00:00,20.23,20.28,20.22,20.27,153744.0,17.7663,17.8102,17.7575,17.8014,153744.0
2020-05-29 10:05:00,20.27,20.31,20.22,20.23,134260.0,17.8014,17.8365,17.7575,17.7663,134260.0
2020-05-29 10:10:00,20.24,20.25,20.22,20.25,120372.0,17.7751,17.7838,17.7575,17.7838,120372.0
2020-05-29 10:15:00,20.25,20.25,20.22,20.23,74512.0,17.7838,17.7838,17.7575,17.7663,74512.0
2020-05-29 10:20:00,20.22,20.24,20.17,20.22,48358.0,17.7575,17.7751,17.7136,17.7575,48358.0
2020-05-29 10:25:00,20.23,20.23,20.18,20.22,88780.0,17.7663,17.7663,17.7224,17.7575,88780.0
2020-05-29 10:30:00,20.22,20.29,20.22,20.28,103122.0,17.7575,17.819,17.7575,17.8102,103122.0
2020-05-29 10:35:00,20.28,20.33,20.27,20.31,67366.0,17.8102,17.8541,17.8014,17.8365,67366.0
2020-05-29 10:40:00,20.3,20.33,20.29,20.32,74034.0,17.8277,17.8541,17.819,17.8453,74034.0
2020-05-29 10:45:00,20.32,20.34,20.27,20.28,147318.0,17.8453,17.8629,17.8014,17.8102,147318.0
2020-05-29 10:50:00,20.28,20.32,20.27,20.3,72690.0,17.8102,17.8453,17.8014,17.8277,72690.0
2020-05-29 10:55:00,20.31,20.36,20.3,20.35,64038.0,17.8365,17.8804,17.8277,17.8717,64038.0
2020-05-29 11:00:00,20.35,20.35,20.27,20.28,58572.0,17.8717,17.8717,17.8014,17.8102,58572.0
2020-05-29 11:05:00,20.28,20.34,20.27,20.31,37512.0,17.8102,17.8629,17.8014,17.8365,37512.0
2020-05-29 11:10:00,20.32,20.38,20.32,20.38,44658.0,17.8453,17.898,17.8453,17.898,44658.0
2020-05-29 11:15:00,20.38,20.4,20.35,20.36,68066.0,17.898,17.9156,17.8717,17.8804,68066.0
2020-05-29 11:20:00,20.37,20.4,20.37,20.39,40042.0,17.8892,17.9156,17.8892,17.9068,40042.0
2020-05-29 11:25:00,20.39,20.42,20.38,20.4,77826.0,17.9068,17.9331,17.898,17.9156,77826.0
2020-05-29 11:30:00,20.4,20.42,20.37,20.38,34324.0,17.9156,17.9331,17.8892,17.898,34324.0
2020-05-29 11:35:00,20.38,20.39,20.34,20.36,44460.0,17.898,17.9068,17.8629,17.8804,44460.0
2020-05-29 11:40:00,20.36,20.38,20.35,20.36,22184.0,17.8804,17.898,17.8717,17.8804,22184.0
2020-05-29 11:45:00,20.36,20.39,20.34,20.38,30688.0,17.8804,17.9068,17.8629,17.898,30688.0
2020-05-29 11:50:00,20.38,20.39,20.36,20.36,20112.0,17.898,17.9068,17.8804,17.8804,20112.0
2020-05-29 11:55:00,20.36,20.4,20.36,20.38,27222.0,17.8804,17.9156,17.8804,17.898,27222.0
2020-05-29 12:00:00,20.38,20.41,20.38,20.39,54950.0,17.898,17.9243,17.898,17.9068,54950.0
2020-05-29 12:05:00,20.39,20.39,20.35,20.35,32382.0,17.9068,17.9068,17.8717,17.8717,32382.0
2020-05-29 12:10:00,20.35,20.36,20.34,20.34,24786.0,17.8717,17.8804,17.8629,17.8629,24786.0
2020-05-29 12:15:00,20.34,20.34,20.27,20.27,64294.0,17.8629,17.8629,17.8014,17.8014,64294.0
2020-05-29 12:20:00,20.27,20.29,20.25,20.26,57868.0,17.8014,17.819,17.7838,17.7926,57868.0
2020-05-29 12:25:00,20.26,20.28,20.25,20.28,38828.0,17.7926,17.8102,17.7838,17.8102,38828.0
2020-05-29 12:30:00,20.27,20.29,20.25,20.26,43536.0,17.8014,17.819,17.7838,17.7926,43536.0
2020-05-29 12:35:00,20.26,20.28,20.25,20.27,39626.0,17.7926,17.8102,17.7838,17.8014,39626.0
2020-05-29 12:40:00,20.26,20.28,20.25,20.26,59372.0,17.7926,17.8102,17.7838,17.7926,59372.0
2020-05-29 12:45:00,20.25,20.26,20.24,20.25,25952.0,17.7838,17.7926,17.7751,17.7838,25952.0
2020-05-29 12:50:00,20.25,20.25,20.18,20.23,65888.0,17.7838,17.7838,17.7224,17.7663,65888.0
2020-05-29 12:55:00,20.23,20.36,20.22,20.35,135666.0,17.7663,17.8804,17.7575,17.8717,135666.0
2020-05-29 13:00:00,20.35,20.36,20.27,20.27,45554.0,17.8717,17.8804,17.8014,17.8014,45554.0
2020-05-29 13:05:00,20.27,20.31,20.27,20.3,49590.0,17.8014,17.8365,17.8014,17.8277,49590.0
2020-05-29 13:10:00,20.3,20.35,20.3,20.32,76000.0,17.8277,17.8717,17.8277,17.8453,76000.0
2020-05-29 13:15:00,20.32,20.33,20.29,20.3,34994.0,17.8453,17.8541,17.819,17.8277,34994.0
2020-05-29 13:20:00,20.3,20.32,20.29,20.3,20036.0,17.8277,17.8453,17.819,17.8277,20036.0
2020-05-29 13:25:00,20.29,20.3,20.28,20.29,18312.0,17.819,17.8277,17.8102,17.819,18312.0
2020-05-29 13:30:00,20.28,20.32,20.27,20.32,26852.0,17.8102,17.8453,17.8014,17.8453,26852.0
2020-05-29 13:35:00,20.31,20.32,20.28,20.28,24390.0,17.8365,17.8453,17.8102,17.8102,24390.0
2020-05-29 13:40:00,20.28,20.29,20.27,20.27,17590.0,17.8102,17.819,17.8014,17.8014,17590.0
2020-05-29 13:45:00,20.27,20.29,20.27,20.28,19520.0,17.8014,17.819,17.8014,17.8102,19520.0
2020-05-29 13:50:00,20.28,20.3,20.27,20.29,23628.0,17.8102,17.8277,17.8014,17.819,23628.0
2020-05-29 13:55:00,20.29,20.31,20.28,20.3,56460.0,17.819,17.8365,17.8102,17.8277,56460.0
2020-05-29 14:00:00,20.29,20.32,20.28,20.28,26526.0,17.819,17.8453,17.8102,17.8102,26526.0
2020-05-29 14:05:00,20.28,20.37,20.26,20.37,120524.0,17.8102,17.8892,17.7926,17.8892,120524.0
2020-05-29 14:10:00,20.37,20.39,20.34,20.35,37062.0,17.8892,17.9068,17.8629,17.8717,37062.0
2020-05-29 14:15:00,20.34,20.38,20.34,20.37,31188.0,17.8629,17.898,17.8629,17.8892,31188.0
2020-05-29 14:20:00,20.36,20.38,20.35,20.36,20496.0,17.8804,17.898,17.8717,17.8804,20496.0
2020-05-29 14:25:00,20.36,20.4,20.36,20.38,28618.0,17.8804,17.9156,17.8804,17.898,28618.0
2020-05-29 14:30:00,20.38,20.39,20.35,20.38,25460.0,17.898,17.9068,17.8717,17.898,25460.0
2020-05-29 14:35:00,20.38,20.39,20.36,20.36,44082.0,17.898,17.9068,17.8804,17.8804,44082.0
2020-05-29 14:40:00,20.36,20.4,20.36,20.37,71744.0,17.8804,17.9156,17.8804,17.8892,71744.0
2020-05-29 14:45:00,20.37,20.38,20.32,20.32,105164.0,17.8892,17.898,17.8453,17.8453,105164.0
2020-05-29 14:50:00,20.32,20.32,20.22,20.27,93556.0,17.8453,17.8453,17.7575,17.8014,93556.0
2020-05-29 14:55:00,20.27,20.47,20.25,20.46,205258.0,17.8014,17.977,17.7838,17.9683,205258.0
2020-05-29 15:00:00,20.47,20.53,20.47,20.51,173984.0,17.977,18.0297,17.977,18.0122,173984.0
2020-05-29 15:05:00,20.5,20.5,20.47,20.48,59350.0,18.0034,18.0034,17.977,17.9858,59350.0
2020-05-29 15:10:00,20.48,20.5,20.46,20.5,139502.0,17.9858,18.0034,17.9683,18.0034,139502.0
2020-05-29 15:15:00,20.5,20.55,20.49,20.53,114178.0,18.0034,18.0473,17.9946,18.0297,114178.0
2020-05-29 15:20:00,20.53,20.56,20.52,20.55,67142.0,18.0297,18.0561,18.021,18.0473,67142.0
2020-05-29 15:25:00,20.55,20.55,20.49,20.5,55514.0,18.0473,18.0473,17.9946,18.0034,55514.0
2020-05-29 15:30:00,20.5,20.53,20.47,20.49,78894.0,18.0034,18.0297,17.977,17.9946,78894.0
2020-05-29 15:35:00,20.48,20.52,20.47,20.5,98054.0,17.9858,18.021,17.977,18.0034,98054.0
2020-05-29 15:40:00,20.5,20.54,20.5,20.54,110194.0,18.0034,18.0385,18.0034,18.0385,110194.0
2020-05-29 15:45:00,20.54,20.56,20.47,20.48,135446.0,18.0385,18.0561,17.977,17.9858,135446.0
2020-05-29 15:50:00,20.49,20.73,20.49,20.67,382924.0,17.9946,18.2054,17.9946,18.1527,382924.0
2020-05-29 15:55:00,20.66,20.7,20.61,20.61,771544.0,18.1439,18.179,18.1,18.1,771544.0
2020-06-01 09:30:00,20.68,20.69,20.47,20.5,159908.0,18.1615,18.1702,17.977,18.0034,159908.0
2020-06-01 09:35:00,20.52,20.52,20.42,20.43,83160.0,18.021,18.021,17.9331,17.9419,83160.0
2020-06-01 09:40:00,20.46,20.51,20.45,20.5,88428.0,17.9683,18.0122,17.9595,18.0034,88428.0
2020-06-01 09:45:00,20.5,20.53,20.48,20.48,60396.0,18.0034,18.0297,17.9858,17.9858,60396.0
2020-06-01 09:50:00,20.48,20.52,20.46,20.48,80036.0,17.9858,18.021,17.9683,17.9858,80036.0
2020-06-01 09:55:00,20.47,20.48,20.42,20.43,67594.0,17.977,17.9858,17.9331,17.9419,67594.0
2020-06-01 10:00:00,20.43,20.48,20.39,20.45,54430.0,17.9419,17.9858,17.9068,17.9595,54430.0
2020-06-01 10:05:00,20.45,20.53,20.44,20.51,46204.0,17.9595,18.0297,17.9507,18.0122,46204.0
2020-06-01 10:10:00,20.51,20.53,20.47,20.48,53888.0,18.0122,18.0297,17.977,17.9858,53888.0
2020-06-01 10:15:00,20.47,20.54,20.47,20.51,43486.0,17.977,18.0385,17.977,18.0122,43486.0
2020-06-01 10:20:00,20.51,20.53,20.49,20.5,53536.0,18.0122,18.0297,17.9946,18.0034,53536.0
2020-06-01 10:25:00,20.5,20.54,20.5,20.53,88466.0,18.0034,18.0385,18.0034,18.0297,88466.0
2020-06-01 10:30:00,20.52,20.6,20.52,20.56,47170.0,18.021,18.0912,18.021,18.0561,47170.0
2020-06-01 10:35:00,20.56,20.57,20.54,20.56,39402.0,18.0561,18.0649,18.0385,18.0561,39402.0
2020-06-01 10:40:00,20.56,20.58,20.55,20.58,29484.0,18.0561,18.0736,18.0473,18.0736,29484.0
2020-06-01 10:45:00,20.57,20.57,20.52,20.53,54754.0,18.0649,18.0649,18.021,18.0297,54754.0
2020-06-01 10:50:00,20.54,20.54,20.49,20.5,30694.0,18.0385,18.0385,17.9946,18.0034,30694.0
2020-06-01 10:55:00,20.5,20.52,20.47,20.49,36770.0,18.0034,18.021,17.977,17.9946,36770.0
2020-06-01 11:00:00,20.49,20.55,20.48,20.48,62878.0,17.9946,18.0473,17.9858,17.9858,62878.0
2020-06-01 11:05:00,20.48,20.5,20.47,20.47,31282.0,17.9858,18.0034,17.977,17.977,31282.0
2020-06-01 11:10:00,20.47,20.47,20.43,20.43,64110.0,17.977,17.977,17.9419,17.9419,64110.0
2020-06-01 11:15:00,20.43,20.45,20.42,20.43,30562.0,17.9419,17.9595,17.9331,17.9419,30562.0
2020-06-01 11:20:00,20.43,20.46,20.43,20.46,29048.0,17.9419,17.9683,17.9419,17.9683,29048.0
2020-06-01 11:25:00,20.46,20.46,20.43,20.44,24026.0,17.9683,17.9683,17.9419,17.9507,24026.0
2020-06-01 11:30:00,20.44,20.44,20.41,20.43,34056.0,17.9507,17.9507,17.9243,17.9419,34056.0
2020-06-01 11:35:00,20.43,20.48,20.43,20.48,19918.0,17.9419,17.9858,17.9419,17.9858,19918.0
2020-06-01 11:40:00,20.48,20.49,20.48,20.49,22378.0,17.9858,17.9946,17.9858,17.9946,22378.0
2020-06-01 11:45:00,20.49,20.49,20.45,20.46,31704.0,17.9946,17.9946,17.9595,17.9683,31704.0
2020-06-01 11:50:00,20.45,20.45,20.43,20.44,24996.0,17.9595,17.9595,17.9419,17.9507,24996.0
2020-06-01 11:55:00,20.43,20.46,20.43,20.44,40192.0,17.9419,17.9683,17.9419,17.9507,40192.0
2020-06-01 12:00:00,20.44,20.48,20.41,20.48,43600.0,17.9507,17.9858,17.9243,17.9858,43600.0
2020-06-01 12:05:00,20.48,20.52,20.48,20.52,30204.0,17.9858,18.021,17.9858,18.021,30204.0
2020-06-01 12:10:00,20.52,20.52,20.5,20.51,18808.0,18.021,18.021,18.0034,18.0122,18808.0
2020-06-01 12:15:00,20.5,20.53,20.5,20.52,34192.0,18.0034,18.0297,18.0034,18.021,34192.0
2020-06-01 12:20:00,20.53,20.53,20.5,20.51,23478.0,18.0297,18.0297,18.0034,18.0122,23478.0
2020-06-01 12:25:00,20.5,20.51,20.5,20.5,27324.0,18.0034,18.0122,18.0034,18.0034,27324.0
2020-06-01 12:30:00,20.5,20.52,20.5,20.51,23088.0,18.0034,18.021,18.0034,18.0122,23088.0
2020-06-01 12:35:00,20.51,20.52,20.49,20.5,34174.0,18.0122,18.021,17.9946,18.0034,34174.0
2020-06-01 12:40:00,20.5,20.5,20.49,20.49,16490.0,18.0034,18.0034,17.9946,17.9946,16490.0
2020-06-01 12:45:00,20.49,20.53,20.49,20.53,36046.0,17.9946,18.0297,17.9946,18.0297,36046.0
2020-06-01 12:50:00,20.53,20.6,20.53,20.6,55200.0,18.0297,18.0912,18.0297,18.0912,55200.0
2020-06-01 12:55:00,20.59,20.6,20.58,20.6,43520.0,18.0824,18.0912,18.0736,18.0912,43520.0
2020-06-01 13:00:00,20.59,20.6,20.59,20.6,29084.0,18.0824,18.0912,18.0824,18.0912,29084.0
2020-06-01 13:05:00,20.59,20.6,20.57,20.57,23310.0,18.0824,18.0912,18.0649,18.0649,23310.0
2020-06-01 13:10:00,20.57,20.57,20.54,20.55,33828.0,18.0649,18.0649,18.0385,18.0473,33828.0
2020-06-01 13:15:00,20.55,20.55,20.5,20.52,33046.0,18.0473,18.0473,18.0034,18.021,33046.0
2020-06-01 13:20:00,20.52,20.53,20.52,20.52,15390.0,18.021,18.0297,18.021,18.021,15390.0
2020-06-01 13:25:00,20.52,20.54,20.52,20.52,28488.0,18.021,18.0385,18.021,18.021,28488.0
2020-06-01 13:30:00,20.52,20.54,20.52,20.53,50114.0,18.021,18.0385,18.021,18.0297,50114.0
2020-06-01 13:35:00,20.52,20.56,20.52,20.55,30008.0,18.021,18.0561,18.021,18.0473,30008.0
2020-06-01 13:40:00,20.55,20.57,20.54,20.54,27002.0,18.0473,18.0649,18.0385,18.0385,27002.0
2020-06-01 13:45:00,20.54,20.54,20.52,20.52,23612.0,18.0385,18.0385,18.021,18.021,23612.0
2020-06-01 13:50:00,20.51,20.52,20.5,20.5,22708.0,18.0122,18.021,18.0034,18.0034,22708.0
2020-06-01 13:55:00,20.5,20.5,20.48,20.5,22326.0,18.0034,18.0034,17.9858,18.0034,22326.0
2020-06-01 14:00:00,20.49,20.52,20.49,20.52,35512.0,17.9946,18.021,17.9946,18.021,35512.0
2020-06-01 14:05:00,20.52,20.53,20.48,20.48,38496.0,18.021,18.0297,17.9858,17.9858,38496.0
2020-06-01 14:10:00,20.48,20.5,20.48,20.5,34358.0,17.9858,18.0034,17.9858,18.0034,34358.0
2020-06-01 14:15:00,20.5,20.52,20.49,20.52,34688.0,18.0034,18.021,17.9946,18.021,34688.0
2020-06-01 14:20:00,20.52,20.52,20.46,20.47,33606.0,18.021,18.021,17.9683,17.977,33606.0
2020-06-01 14:25:00,20.47,20.48,20.46,20.47,41234.0,17.977,17.9858,17.9683,17.977,41234.0
2020-06-01 14:30:00,20.47,20.5,20.47,20.49,41266.0,17.977,18.0034,17.977,17.9946,41266.0
2020-06-01 14:35:00,20.49,20.49,20.43,20.43,80570.0,17.9946,17.9946,17.9419,17.9419,80570.0
2020-06-01 14:40:00,20.43,20.43,20.41,20.43,48472.0,17.9419,17.9419,17.9243,17.9419,48472.0
2020-06-01 14:45:00,20.43,20.43,20.42,20.42,18436.0,17.9419,17.9419,17.9331,17.9331,18436.0
2020-06-01 14:50:00,20.42,20.43,20.41,20.43,40252.0,17.9331,17.9419,17.9243,17.9419,40252.0
2020-06-01 14:55:00,20.43,20.44,20.42,20.43,45372.0,17.9419,17.9507,17.9331,17.9419,45372.0
2020-06-01 15:00:00,20.43,20.45,20.43,20.43,102452.0,17.9419,17.9595,17.9419,17.9419,102452.0
2020-06-01 15:05:00,20.43,20.43,20.35,20.36,96168.0,17.9419,17.9419,17.8717,17.8804,96168.0
2020-06-01 15:10:00,20.36,20.37,20.34,20.34,48202.0,17.8804,17.8892,17.8629,17.8629,48202.0
2020-06-01 15:15:00,20.34,20.34,20.31,20.32,68640.0,17.8629,17.8629,17.8365,17.8453,68640.0
2020-06-01 15:20:00,20.32,20.34,20.32,20.33,39698.0,17.8453,17.8629,17.8453,17.8541,39698.0
2020-06-01 15:25:00,20.33,20.34,20.32,20.33,37330.0,17.8541,17.8629,17.8453,17.8541,37330.0
2020-06-01 15:30:00,20.33,20.34,20.31,20.34,64548.0,17.8541,17.8629,17.8365,17.8629,64548.0
2020-06-01 15:35:00,20.33,20.34,20.29,20.3,62300.0,17.8541,17.8629,17.819,17.8277,62300.0
2020-06-01 15:40:00,20.29,20.31,20.28,20.31,83982.0,17.819,17.8365,17.8102,17.8365,83982.0
2020-06-01 15:45:00,20.31,20.31,20.28,20.29,96686.0,17.8365,17.8365,17.8102,17.819,96686.0
2020-06-01 15:50:00,20.28,20.34,20.27,20.34,183798.0,17.8102,17.8629,17.8014,17.8629,183798.0
2020-06-01 15:55:00,20.34,20.36,20.33,20.33,350674.0,17.8629,17.8804,17.8541,17.8541,350674.0
2020-06-02 09:30:00,20.52,20.53,20.38,20.44,188208.0,18.021,18.0297,17.898,17.9507,188208.0
2020-06-02 09:35:00,20.44,20.55,20.44,20.55,87130.0,17.9507,18.0473,17.9507,18.0473,87130.0
2020-06-02 09:40:00,20.54,20.55,20.46,20.47,64782.0,18.0385,18.0473,17.9683,17.977,64782.0
2020-06-02 09:45:00,20.46,20.47,20.42,20.47,66002.0,17.9683,17.977,17.9331,17.977,66002.0
2020-06-02 09:50:00,20.48,20.5,20.46,20.46,47236.0,17.9858,18.0034,17.9683,17.9683,47236.0
2020-06-02 09:55:00,20.46,20.47,20.39,20.39,46916.0,17.9683,17.977,17.9068,17.9068,46916.0
2020-06-02 10:00:00,20.39,20.46,20.39,20.43,450518.0,17.9068,17.9683,17.9068,17.9419,450518.0
2020-06-02 10:05:00,20.43,20.49,20.42,20.44,61178.0,17.9419,17.9946,17.9331,17.9507,61178.0
2020-06-02 10:10:00,20.44,20.46,20.39,20.4,72928.0,17.9507,17.9683,17.9068,17.9156,72928.0
2020-06-02 10:15:00,20.4,20.43,20.39,20.42,52160.0,17.9156,17.9419,17.9068,17.9331,52160.0
2020-06-02 10:20:00,20.42,20.43,20.4,20.41,94924.0,17.9331,17.9419,17.9156,17.9243,94924.0
2020-06-02 10:25:00,20.41,20.43,20.41,20.43,52552.0,17.9243,17.9419,17.9243,17.9419,52552.0
2020-06-02 10:30:00,20.44,20.46,20.43,20.43,48982.0,17.9507,17.9683,17.9419,17.9419,48982.0
2020-06-02 10:35:00,20.43,20.46,20.41,20.42,51410.0,17.9419,17.9683,17.9243,17.9331,51410.0
2020-06-02 10:40:00,20.42,20.42,20.36,20.37,56170.0,17.9331,17.9331,17.8804,17.8892,56170.0
2020-06-02 10:45:00,20.38,20.4,20.34,20.37,49650.0,17.898,17.9156,17.8629,17.8892,49650.0
2020-06-02 10:50:00,20.36,20.39,20.35,20.38,44586.0,17.8804,17.9068,17.8717,17.898,44586.0
2020-06-02 10:55:00,20.38,20.4,20.37,20.38,40240.0,17.898,17.9156,17.8892,17.898,40240.0
2020-06-02 11:00:00,20.38,20.38,20.32,20.36,57664.0,17.898,17.898,17.8453,17.8804,57664.0
2020-06-02 11:05:00,20.36,20.37,20.35,20.35,50042.0,17.8804,17.8892,17.8717,17.8717,50042.0
2020-06-02 11:10:00,20.36,20.38,20.35,20.36,72066.0,17.8804,17.898,17.8717,17.8804,72066.0
2020-06-02 11:15:00,20.36,20.39,20.36,20.39,45768.0,17.8804,17.9068,17.8804,17.9068,45768.0
2020-06-02 11:20:00,20.39,20.43,20.39,20.43,22948.0,17.9068,17.9419,17.9068,17.9419,22948.0
2020-06-02 11:25:00,20.43,20.45,20.39,20.39,45080.0,17.9419,17.9595,17.9068,17.9068,45080.0
2020-06-02 11:30:00,20.38,20.4,20.36,20.39,63576.0,17.898,17.9156,17.8804,17.9068,63576.0
2020-06-02 11:35:00,20.39,20.42,20.38,20.42,46836.0,17.9068,17.9331,17.898,17.9331,46836.0
2020-06-02 11:40:00,20.43,20.43,20.4,20.41,23722.0,17.9419,17.9419,17.9156,17.9243,23722.0
2020-06-02 11:45:00,20.41,20.43,20.38,20.42,54810.0,17.9243,17.9419,17.898,17.9331,54810.0
2020-06-02 11:50:00,20.42,20.42,20.38,20.4,31186.0,17.9331,17.9331,17.898,17.9156,31186.0
2020-06-02 11:55:00,20.4,20.41,20.36,20.39,32394.0,17.9156,17.9243,17.8804,17.9068,32394.0
2020-06-02 12:00:00,20.4,20.42,20.39,20.4,46364.0,17.9156,17.9331,17.9068,17.9156,46364.0
2020-06-02 12:05:00,20.4,20.42,20.4,20.42,24694.0,17.9156,17.9331,17.9156,17.9331,24694.0
2020-06-02 12:10:00,20.42,20.43,20.4,20.42,37810.0,17.9331,17.9419,17.9156,17.9331,37810.0
2020-06-02 12:15:00,20.42,20.43,20.41,20.42,27496.0,17.9331,17.9419,17.9243,17.9331,27496.0
2020-06-02 12:20:00,20.42,20.42,20.4,20.42,32980.0,17.9331,17.9331,17.9156,17.9331,32980.0
2020-06-02 12:25:00,20.42,20.44,20.42,20.44,16824.0,17.9331,17.9507,17.9331,17.9507,16824.0
2020-06-02 12:30:00,20.44,20.46,20.43,20.45,45408.0,17.9507,17.9683,17.9419,17.9595,45408.0
2020-06-02 12:35:00,20.45,20.48,20.45,20.46,24568.0,17.9595,17.9858,17.9595,17.9683,24568.0
2020-06-02 12:40:00,20.46,20.46,20.44,20.45,34748.0,17.9683,17.9683,17.9507,17.9595,34748.0
2020-06-02 12:45:00,20.45,20.45,20.43,20.43,21356.0,17.9595,17.9595,17.9419,17.9419,21356.0
2020-06-02 12:50:00,20.43,20.46,20.43,20.44,28190.0,17.9419,17.9683,17.9419,17.9507,28190.0
2020-06-02 12:55:00,20.44,20.48,20.43,20.48,26156.0,17.9507,17.9858,17.9419,17.9858,26156.0
2020-06-02 13:00:00,20.48,20.52,20.47,20.51,27608.0,17.9858,18.021,17.977,18.0122,27608.0
2020-06-02 13:05:00,20.52,20.55,20.52,20.55,90530.0,18.021,18.0473,18.021,18.0473,90530.0
2020-06-02 13:10:00,20.55,20.57,20.55,20.57,32222.0,18.0473,18.0649,18.0473,18.0649,32222.0
2020-06-02 13:15:00,20.57,20.57,20.55,20.57,30516.0,18.0649,18.0649,18.0473,18.0649,30516.0
2020-06-02 13:20:00,20.57,20.57,20.53,20.54,26658.0,18.0649,18.0649,18.0297,18.0385,26658.0
2020-06-02 13:25:00,20.54,20.55,20.5,20.51,25086.0,18.0385,18.0473,18.0034,18.0122,25086.0
2020-06-02 13:30:00,20.5,20.52,20.49,20.51,23796.0,18.0034,18.021,17.9946,18.0122,23796.0
2020-06-02 13:35:00,20.51,20.52,20.5,20.52,30472.0,18.0122,18.021,18.0034,18.021,30472.0
2020-06-02 13:40:00,20.52,20.52,20.5,20.52,25488.0,18.021,18.021,18.0034,18.021,25488.0
2020-06-02 13:45:00,20.52,20.55,20.51,20.55,31488.0,18.021,18.0473,18.0122,18.0473,31488.0
2020-06-02 13:50:00,20.55,20.56,20.54,20.55,26852.0,18.0473,18.0561,18.0385,18.0473,26852.0
2020-06-02 13:55:00,20.56,20.58,20.55,20.56,27082.0,18.0561,18.0736,18.0473,18.0561,27082.0
2020-06-02 14:00:00,20.56,20.57,20.55,20.57,22218.0,18.0561,18.0649,18.0473,18.0649,22218.0
2020-06-02 14:05:00,20.57,20.57,20.51,20.53,24092.0,18.0649,18.0649,18.0122,18.0297,24092.0
2020-06-02 14:10:00,20.54,20.54,20.53,20.54,23412.0,18.0385,18.0385,18.0297,18.0385,23412.0
2020-06-02 14:15:00,20.54,20.55,20.52,20.55,34172.0,18.0385,18.0473,18.021,18.0473,34172.0
2020-06-02 14:20:00,20.55,20.56,20.55,20.56,15114.0,18.0473,18.0561,18.0473,18.0561,15114.0
2020-06-02 14:25:00,20.56,20.56,20.5,20.51,47654.0,18.0561,18.0561,18.0034,18.0122,47654.0
2020-06-02 14:30:00,20.51,20.51,20.49,20.49,27278.0,18.0122,18.0122,17.9946,17.9946,27278.0
2020-06-02 14:35:00,20.49,20.5,20.48,20.5,37940.0,17.9946,18.0034,17.9858,18.0034,37940.0
2020-06-02 14:40:00,20.5,20.52,20.5,20.52,23794.0,18.0034,18.021,18.0034,18.021,23794.0
2020-06-02 14:45:00,20.52,20.53,20.5,20.52,35048.0,18.021,18.0297,18.0034,18.021,35048.0
2020-06-02 14:50:00,20.52,20.53,20.51,20.52,28816.0,18.021,18.0297,18.0122,18.021,28816.0
2020-06-02 14:55:00,20.51,20.53,20.5,20.53,29676.0,18.0122,18.0297,18.0034,18.0297,29676.0
2020-06-02 15:00:00,20.53,20.54,20.5,20.5,35104.0,18.0297,18.0385,18.0034,18.0034,35104.0
2020-06-02 15:05:00,20.5,20.52,20.5,20.5,57454.0,18.0034,18.021,18.0034,18.0034,57454.0
2020-06-02 15:10:00,20.5,20.5,20.47,20.49,33538.0,18.0034,18.0034,17.977,17.9946,33538.0
2020-06-02 15:15:00,20.49,20.49,20.47,20.48,34582.0,17.9946,17.9946,17.977,17.9858,34582.0
2020-06-02 15:20:00,20.48,20.5,20.48,20.49,34892.0,17.9858,18.0034,17.9858,17.9946,34892.0
2020-06-02 15:25:00,20.49,20.52,20.48,20.51,34582.0,17.9946,18.021,17.9858,18.0122,34582.0
2020-06-02 15:30:00,20.51,20.51,20.46,20.48,57732.0,18.0122,18.0122,17.9683,17.9858,57732.0
2020-06-02 15:35:00,20.48,20.49,20.47,20.47,79028.0,17.9858,17.9946,17.977,17.977,79028.0
2020-06-02 15:40:00,20.47,20.49,20.46,20.47,123710.0,17.977,17.9946,17.9683,17.977,123710.0
2020-06-02 15:45:00,20.47,20.49,20.43,20.49,153540.0,17.977,17.9946,17.9419,17.9946,153540.0
2020-06-02 15:50:00,20.49,20.61,20.49,20.61,363196.0,17.9946,18.1,17.9946,18.1,363196.0
2020-06-02 15:55:00,20.61,20.61,20.56,20.6,528900.0,18.1,18.1,18.0561,18.0912,528900.0
2020-06-03 09:30:00,20.74,20.78,20.64,20.76,109038.0,18.2142,18.2493,18.1263,18.2317,109038.0
2020-06-03 09:35:00,20.78,20.79,20.66,20.68,64838.0,18.2493,18.2581,18.1439,18.1615,64838.0
2020-06-03 09:40:00,20.69,20.72,20.66,20.68,31146.0,18.1702,18.1966,18.1439,18.1615,31146.0
2020-06-03 09:45:00,20.7,20.71,20.65,20.65,51510.0,18.179,18.1878,18.1351,18.1351,51510.0
2020-06-03 09:50:00,20.66,20.67,20.59,20.6,68612.0,18.1439,18.1527,18.0824,18.0912,68612.0
2020-06-03 09:55:00,20.6,20.63,20.54,20.54,91716.0,18.0912,18.1176,18.0385,18.0385,91716.0
2020-06-03 10:00:00,20.54,20.67,20.54,20.67,69296.0,18.0385,18.1527,18.0385,18.1527,69296.0
2020-06-03 10:05:00,20.67,20.72,20.65,20.72,125066.0,18.1527,18.1966,18.1351,18.1966,125066.0
2020-06-03 10:10:00,20.72,20.73,20.68,20.7,88774.0,18.1966,18.2054,18.1615,18.179,88774.0
2020-06-03 10:15:00,20.7,20.76,20.7,20.75,56084.0,18.179,18.2317,18.179,18.2229,56084.0
2020-06-03 10:20:00,20.75,20.77,20.74,20.75,31848.0,18.2229,18.2405,18.2142,18.2229,31848.0
2020-06-03 10:25:00,20.76,20.77,20.73,20.76,33066.0,18.2317,18.2405,18.2054,18.2317,33066.0
2020-06-03 10:30:00,20.75,20.77,20.75,20.76,26430.0,18.2229,18.2405,18.2229,18.2317,26430.0
2020-06-03 10:35:00,20.77,20.82,20.77,20.82,55550.0,18.2405,18.2844,18.2405,18.2844,55550.0
2020-06-03 10:40:00,20.82,20.83,20.81,20.82,59012.0,18.2844,18.2932,18.2756,18.2844,59012.0
2020-06-03 10:45:00,20.83,20.88,20.82,20.88,92816.0,18.2932,18.3371,18.2844,18.3371,92816.0
2020-06-03 10:50:00,20.88,20.92,20.85,20.91,82948.0,18.3371,18.3722,18.3108,18.3635,82948.0
2020-06-03 10:55:00,20.91,20.91,20.89,20.89,83998.0,18.3635,18.3635,18.3459,18.3459,83998.0
2020-06-03 11:00:00,20.89,20.93,20.89,20.91,67344.0,18.3459,18.381,18.3459,18.3635,67344.0
2020-06-03 11:05:00,20.91,20.93,20.9,20.91,50880.0,18.3635,18.381,18.3547,18.3635,50880.0
2020-06-03 11:10:00,20.91,20.94,20.9,20.92,62000.0,18.3635,18.3898,18.3547,18.3722,62000.0
2020-06-03 11:15:00,20.92,20.93,20.89,20.89,64184.0,18.3722,18.381,18.3459,18.3459,64184.0
2020-06-03 11:20:00,20.89,20.89,20.83,20.83,84188.0,18.3459,18.3459,18.2932,18.2932,84188.0
2020-06-03 11:25:00,20.83,20.84,20.78,20.79,55540.0,18.2932,18.302,18.2493,18.2581,55540.0
2020-06-03 11:30:00,20.79,20.82,20.76,20.78,47906.0,18.2581,18.2844,18.2317,18.2493,47906.0
2020-06-03 11:35:00,20.78,20.81,20.78,20.8,33796.0,18.2493,18.2756,18.2493,18.2669,33796.0
2020-06-03 11:40:00,20.8,20.82,20.79,20.8,42570.0,18.2669,18.2844,18.2581,18.2669,42570.0
2020-06-03 11:45:00,20.8,20.83,20.8,20.82,28786.0,18.2669,18.2932,18.2669,18.2844,28786.0
2020-06-03 11:50:00,20.82,20.82,20.8,20.81,60140.0,18.2844,18.2844,18.2669,18.2756,60140.0
2020-06-03 11:55:00,20.81,20.84,20.8,20.83,48198.0,18.2756,18.302,18.2669,18.2932,48198.0
2020-06-03 12:00:00,20.83,20.86,20.82,20.86,42170.0,18.2932,18.3195,18.2844,18.3195,42170.0
2020-06-03 12:05:00,20.86,20.88,20.77,20.78,91544.0,18.3195,18.3371,18.2405,18.2493,91544.0
2020-06-03 12:10:00,20.78,20.78,20.75,20.78,53306.0,18.2493,18.2493,18.2229,18.2493,53306.0
2020-06-03 12:15:00,20.78,20.78,20.76,20.78,85354.0,18.2493,18.2493,18.2317,18.2493,85354.0
2020-06-03 12:20:00,20.78,20.8,20.77,20.8,40858.0,18.2493,18.2669,18.2405,18.2669,40858.0
2020-06-03 12:25:00,20.8,20.84,20.8,20.84,24454.0,18.2669,18.302,18.2669,18.302,24454.0
2020-06-03 12:30:00,20.84,20.85,20.82,20.83,55648.0,18.302,18.3108,18.2844,18.2932,55648.0
2020-06-03 12:35:00,20.83,20.83,20.81,20.82,23222.0,18.2932,18.2932,18.2756,18.2844,23222.0
2020-06-03 12:40:00,20.82,20.82,20.79,20.8,26698.0,18.2844,18.2844,18.2581,18.2669,26698.0
2020-06-03 12:45:00,20.8,20.82,20.79,20.81,45286.0,18.2669,18.2844,18.2581,18.2756,45286.0
2020-06-03 12:50:00,20.81,20.88,20.8,20.88,126570.0,18.2756,18.3371,18.2669,18.3371,126570.0
2020-06-03 12:55:00,20.88,20.88,20.84,20.85,27106.0,18.3371,18.3371,18.302,18.3108,27106.0
2020-06-03 13:00:00,20.84,20.88,20.84,20.87,36996.0,18.302,18.3371,18.302,18.3283,36996.0
2020-06-03 13:05:00,20.86,20.89,20.86,20.88,44678.0,18.3195,18.3459,18.3195,18.3371,44678.0
2020-06-03 13:10:00,20.88,20.9,20.88,20.89,40618.0,18.3371,18.3547,18.3371,18.3459,40618.0
2020-06-03 13:15:00,20.89,20.92,20.88,20.92,61990.0,18.3459,18.3722,18.3371,18.3722,61990.0
2020-06-03 13:20:00,20.92,20.93,20.9,20.9,46826.0,18.3722,18.381,18.3547,18.3547,46826.0
2020-06-03 13:25:00,20.9,20.93,20.9,20.93,70646.0,18.3547,18.381,18.3547,18.381,70646.0
2020-06-03 13:30:00,20.93,20.94,20.92,20.93,51840.0,18.381,18.3898,18.3722,18.381,51840.0
2020-06-03 13:35:00,20.94,20.95,20.93,20.95,47984.0,18.3898,18.3986,18.381,18.3986,47984.0
2020-06-03 13:40:00,20.95,20.96,20.93,20.95,61544.0,18.3986,18.4074,18.381,18.3986,61544.0
2020-06-03 13:45:00,20.95,20.96,20.94,20.94,83882.0,18.3986,18.4074,18.3898,18.3898,83882.0
2020-06-03 13:50:00,20.94,20.95,20.91,20.93,48632.0,18.3898,18.3986,18.3635,18.381,48632.0
2020-06-03 13:55:00,20.93,20.93,20.92,20.92,26914.0,18.381,18.381,18.3722,18.3722,26914.0
2020-06-03 14:00:00,20.92,20.97,20.92,20.97,38068.0,18.3722,18.4161,18.3722,18.4161,38068.0
2020-06-03 14:05:00,20.96,20.99,20.94,20.98,74376.0,18.4074,18.4337,18.3898,18.4249,74376.0
2020-06-03 14:10:00,20.98,21.0,20.98,20.98,52282.0,18.4249,18.4425,18.4249,18.4249,52282.0
2020-06-03 14:15:00,20.98,20.98,20.95,20.97,44502.0,18.4249,18.4249,18.3986,18.4161,44502.0
2020-06-03 14:20:00,20.97,20.98,20.96,20.96,60086.0,18.4161,18.4249,18.4074,18.4074,60086.0
2020-06-03 14:25:00,20.96,20.98,20.95,20.98,43166.0,18.4074,18.4249,18.3986,18.4249,43166.0
2020-06-03 14:30:00,20.98,21.0,20.98,20.99,45094.0,18.4249,18.4425,18.4249,18.4337,45094.0
2020-06-03 14:35:00,20.99,21.0,20.99,21.0,81618.0,18.4337,18.4425,18.4337,18.4425,81618.0
2020-06-03 14:40:00,21.0,21.0,20.98,21.0,70648.0,18.4425,18.4425,18.4249,18.4425,70648.0
2020-06-03 14:45:00,21.0,21.01,20.99,20.99,42958.0,18.4425,18.4513,18.4337,18.4337,42958.0
2020-06-03 14:50:00,21.0,21.02,20.99,21.01,50956.0,18.4425,18.4601,18.4337,18.4513,50956.0
2020-06-03 14:55:00,21.01,21.05,21.0,21.02,109368.0,18.4513,18.4864,18.4425,18.4601,109368.0
2020-06-03 15:00:00,21.01,21.02,20.98,21.0,62154.0,18.4513,18.4601,18.4249,18.4425,62154.0
2020-06-03 15:05:00,21.0,21.07,21.0,21.06,132678.0,18.4425,18.504,18.4425,18.4952,132678.0
2020-06-03 15:10:00,21.06,21.1,21.05,21.08,101796.0,18.4952,18.5303,18.4864,18.5128,101796.0
2020-06-03 15:15:00,21.07,21.1,21.07,21.08,120702.0,18.504,18.5303,18.504,18.5128,120702.0
2020-06-03 15:20:00,21.08,21.11,21.07,21.11,159464.0,18.5128,18.5391,18.504,18.5391,159464.0
2020-06-03 15:25:00,21.11,21.11,21.08,21.09,169072.0,18.5391,18.5391,18.5128,18.5215,169072.0
2020-06-03 15:30:00,21.09,21.1,21.06,21.08,131658.0,18.5215,18.5303,18.4952,18.5128,131658.0
2020-06-03 15:35:00,21.08,21.08,21.03,21.05,176316.0,18.5128,18.5128,18.4688,18.4864,176316.0
2020-06-03 15:40:00,21.06,21.11,21.05,21.11,169182.0,18.4952,18.5391,18.4864,18.5391,169182.0
2020-06-03 15:45:00,21.11,21.11,21.08,21.1,183266.0,18.5391,18.5391,18.5128,18.5303,183266.0
2020-06-03 15:50:00,21.11,21.14,21.08,21.09,328866.0,18.5391,18.5654,18.5128,18.5215,328866.0
2020-06-03 15:55:00,21.08,21.09,21.0,21.02,367490.0,18.5128,18.5215,18.4425,18.4601,367490.0
2020-06-04 09:30:00,20.97,21.17,20.96,21.11,177440.0,18.4161,18.5918,18.4074,18.5391,177440.0
2020-06-04 09:35:00,21.11,21.13,21.01,21.03,89646.0,18.5391,18.5567,18.4513,18.4688,89646.0
2020-06-04 09:40:00,21.03,21.11,21.0,21.11,104392.0,18.4688,18.5391,18.4425,18.5391,104392.0
2020-06-04 09:45:00,21.11,21.19,21.11,21.18,156568.0,18.5391,18.6094,18.5391,18.6006,156568.0
2020-06-04 09:50:00,21.18,21.29,21.18,21.27,193816.0,18.6006,18.6972,18.6006,18.6796,193816.0
2020-06-04 09:55:00,21.27,21.36,21.26,21.33,124002.0,18.6796,18.7587,18.6708,18.7323,124002.0
2020-06-04 10:00:00,21.33,21.36,21.25,21.28,203492.0,18.7323,18.7587,18.662,18.6884,203492.0
2020-06-04 10:05:00,21.28,21.3,21.27,21.29,114656.0,18.6884,18.706,18.6796,18.6972,114656.0
2020-06-04 10:10:00,21.28,21.32,21.21,21.22,101152.0,18.6884,18.7235,18.6269,18.6357,101152.0
2020-06-04 10:15:00,21.22,21.23,21.19,21.19,82338.0,18.6357,18.6445,18.6094,18.6094,82338.0
2020-06-04 10:20:00,21.18,21.18,21.1,21.11,58474.0,18.6006,18.6006,18.5303,18.5391,58474.0
2020-06-04 10:25:00,21.11,21.14,21.11,21.13,72660.0,18.5391,18.5654,18.5391,18.5567,72660.0
2020-06-04 10:30:00,21.13,21.2,21.13,21.18,72854.0,18.5567,18.6181,18.5567,18.6006,72854.0
2020-06-04 10:35:00,21.17,21.2,21.17,21.18,65730.0,18.5918,18.6181,18.5918,18.6006,65730.0
2020-06-04 10:40:00,21.18,21.18,21.13,21.15,44326.0,18.6006,18.6006,18.5567,18.5742,44326.0
2020-06-04 10:45:00,21.15,21.16,21.14,21.15,30178.0,18.5742,18.583,18.5654,18.5742,30178.0
2020-06-04 10:50:00,21.15,21.17,21.11,21.15,50774.0,18.5742,18.5918,18.5391,18.5742,50774.0
2020-06-04 10:55:00,21.15,21.16,21.09,21.09,42688.0,18.5742,18.583,18.5215,18.5215,42688.0
2020-06-04 11:00:00,21.09,21.09,21.04,21.05,57702.0,18.5215,18.5215,18.4776,18.4864,57702.0
2020-06-04 11:05:00,21.05,21.05,21.0,21.02,60720.0,18.4864,18.4864,18.4425,18.4601,60720.0
2020-06-04 11:10:00,21.02,21.03,20.96,20.98,100278.0,18.4601,18.4688,18.4074,18.4249,100278.0
2020-06-04 11:15:00,20.98,20.99,20.93,20.99,77864.0,18.4249,18.4337,18.381,18.4337,77864.0
2020-06-04 11:20:00,21.0,21.03,20.99,21.01,42360.0,18.4425,18.4688,18.4337,18.4513,42360.0
2020-06-04 11:25:00,21.0,21.02,20.97,20.99,57316.0,18.4425,18.4601,18.4161,18.4337,57316.0
2020-06-04 11:30:00,20.98,20.99,20.96,20.98,60998.0,18.4249,18.4337,18.4074,18.4249,60998.0
2020-06-04 11:35:00,20.98,20.98,20.93,20.93,53386.0,18.4249,18.4249,18.381,18.381,53386.0
2020-06-04 11:40:00,20.93,20.95,20.91,20.91,117556.0,18.381,18.3986,18.3635,18.3635,117556.0
2020-06-04 11:45:00,20.91,20.93,20.89,20.92,83276.0,18.3635,18.381,18.3459,18.3722,83276.0
2020-06-04 11:50:00,20.92,20.92,20.86,20.86,61558.0,18.3722,18.3722,18.3195,18.3195,61558.0
2020-06-04 11:55:00,20.86,20.87,20.83,20.84,156758.0,18.3195,18.3283,18.2932,18.302,156758.0
2020-06-04 12:00:00,20.84,20.85,20.81,20.83,120038.0,18.302,18.3108,18.2756,18.2932,120038.0
2020-06-04 12:05:00,20.84,20.85,20.82,20.83,52040.0,18.302,18.3108,18.2844,18.2932,52040.0
2020-06-04 12:10:00,20.83,20.85,20.82,20.84,51426.0,18.2932,18.3108,18.2844,18.302,51426.0
2020-06-04 12:15:00,20.83,20.87,20.82,20.85,91268.0,18.2932,18.3283,18.2844,18.3108,91268.0
2020-06-04 12:20:00,20.85,20.85,20.78,20.78,76830.0,18.3108,18.3108,18.2493,18.2493,76830.0
2020-06-04 12:25:00,20.78,20.83,20.78,20.82,100816.0,18.2493,18.2932,18.2493,18.2844,100816.0
2020-06-04 12:30:00,20.83,20.86,20.8,20.83,69732.0,18.2932,18.3195,18.2669,18.2932,69732.0
2020-06-04 12:35:00,20.84,20.84,20.79,20.79,38988.0,18.302,18.302,18.2581,18.2581,38988.0
2020-06-04 12:40:00,20.79,20.8,20.76,20.76,105424.0,18.2581,18.2669,18.2317,18.2317,105424.0
2020-06-04 12:45:00,20.75,20.77,20.73,20.75,59512.0,18.2229,18.2405,18.2054,18.2229,59512.0
2020-06-04 12:50:00,20.76,20.78,20.74,20.78,72124.0,18.2317,18.2493,18.2142,18.2493,72124.0
2020-06-04 12:55:00,20.78,20.78,20.74,20.75,50384.0,18.2493,18.2493,18.2142,18.2229,50384.0
2020-06-04 13:00:00,20.75,20.77,20.74,20.74,36680.0,18.2229,18.2405,18.2142,18.2142,36680.0
2020-06-04 13:05:00,20.74,20.79,20.74,20.78,33150.0,18.2142,18.2581,18.2142,18.2493,33150.0
2020-06-04 13:10:00,20.78,20.8,20.77,20.8,36692.0,18.2493,18.2669,18.2405,18.2669,36692.0
2020-06-04 13:15:00,20.8,20.8,20.75,20.75,43384.0,18.2669,18.2669,18.2229,18.2229,43384.0
2020-06-04 13:20:00,20.76,20.76,20.73,20.75,71432.0,18.2317,18.2317,18.2054,18.2229,71432.0
2020-06-04 13:25:00,20.75,20.75,20.72,20.72,76834.0,18.2229,18.2229,18.1966,18.1966,76834.0
2020-06-04 13:30:00,20.72,20.77,20.72,20.76,49950.0,18.1966,18.2405,18.1966,18.2317,49950.0
2020-06-04 13:35:00,20.76,20.81,20.76,20.8,66968.0,18.2317,18.2756,18.2317,18.2669,66968.0
2020-06-04 13:40:00,20.8,20.85,20.79,20.83,59256.0,18.2669,18.3108,18.2581,18.2932,59256.0
2020-06-04 13:45:00,20.84,20.89,20.82,20.89,91842.0,18.302,18.3459,18.2844,18.3459,91842.0
2020-06-04 13:50:00,20.89,20.91,20.87,20.9,91066.0,18.3459,18.3635,18.3283,18.3547,91066.0
2020-06-04 13:55:00,20.9,20.93,20.89,20.93,46424.0,18.3547,18.381,18.3459,18.381,46424.0
2020-06-04 14:00:00,20.92,20.92,20.87,20.88,62166.0,18.3722,18.3722,18.3283,18.3371,62166.0
2020-06-04 14:05:00,20.88,20.89,20.84,20.84,37010.0,18.3371,18.3459,18.302,18.302,37010.0
2020-06-04 14:10:00,20.84,20.84,20.81,20.83,43706.0,18.302,18.302,18.2756,18.2932,43706.0
2020-06-04 14:15:00,20.83,20.85,20.81,20.84,53086.0,18.2932,18.3108,18.2756,18.302,53086.0
2020-06-04 14:20:00,20.84,20.85,20.83,20.84,35270.0,18.302,18.3108,18.2932,18.302,35270.0
2020-06-04 14:25:00,20.84,20.84,20.8,20.82,46098.0,18.302,18.302,18.2669,18.2844,46098.0
2020-06-04 14:30:00,20.82,20.82,20.77,20.78,46950.0,18.2844,18.2844,18.2405,18.2493,46950.0
2020-06-04 14:35:00,20.78,20.81,20.78,20.81,33136.0,18.2493,18.2756,18.2493,18.2756,33136.0
2020-06-04 14:40:00,20.81,20.82,20.79,20.82,47526.0,18.2756,18.2844,18.2581,18.2844,47526.0
2020-06-04 14:45:00,20.82,20.83,20.8,20.83,37266.0,18.2844,18.2932,18.2669,18.2932,37266.0
2020-06-04 14:50:00,20.82,20.83,20.81,20.82,46188.0,18.2844,18.2932,18.2756,18.2844,46188.0
2020-06-04 14:55:00,20.82,20.82,20.75,20.75,80226.0,18.2844,18.2844,18.2229,18.2229,80226.0
2020-06-04 15:00:00,20.75,20.79,20.75,20.78,51252.0,18.2229,18.2581,18.2229,18.2493,51252.0
2020-06-04 15:05:00,20.78,20.78,20.71,20.71,83712.0,18.2493,18.2493,18.1878,18.1878,83712.0
2020-06-04 15:10:00,20.71,20.73,20.69,20.71,106978.0,18.1878,18.2054,18.1702,18.1878,106978.0
2020-06-04 15:15:00,20.7,20.71,20.67,20.7,129994.0,18.179,18.1878,18.1527,18.179,129994.0
2020-06-04 15:20:00,20.71,20.73,20.69,20.71,115346.0,18.1878,18.2054,18.1702,18.1878,115346.0
2020-06-04 15:25:00,20.72,20.75,20.71,20.74,72384.0,18.1966,18.2229,18.1878,18.2142,72384.0
2020-06-04 15:30:00,20.74,20.79,20.73,20.76,126762.0,18.2142,18.2581,18.2054,18.2317,126762.0
2020-06-04 15:35:00,20.76,20.77,20.71,20.71,141328.0,18.2317,18.2405,18.1878,18.1878,141328.0
2020-06-04 15:40:00,20.71,20.72,20.67,20.71,146302.0,18.1878,18.1966,18.1527,18.1878,146302.0
2020-06-04 15:45:00,20.7,20.76,20.7,20.76,149730.0,18.179,18.2317,18.179,18.2317,149730.0
2020-06-04 15:50:00,20.76,20.8,20.73,20.79,317808.0,18.2317,18.2669,18.2054,18.2581,317808.0
2020-06-04 15:55:00,20.8,20.86,20.79,20.85,408754.0,18.2669,18.3195,18.2581,18.3108,408754.0
2020-06-05 09:30:00,21.03,21.17,20.99,21.13,190992.0,18.4688,18.5918,18.4337,18.5567,190992.0
2020-06-05 09:35:00,21.13,21.18,21.05,21.08,134034.0,18.5567,18.6006,18.4864,18.5128,134034.0
2020-06-05 09:40:00,21.08,21.1,21.01,21.06,109698.0,18.5128,18.5303,18.4513,18.4952,109698.0
2020-06-05 09:45:00,21.05,21.11,20.92,20.93,120836.0,18.4864,18.5391,18.3722,18.381,120836.0
2020-06-05 09:50:00,20.94,20.97,20.89,20.97,128792.0,18.3898,18.4161,18.3459,18.4161,128792.0
2020-06-05 09:55:00,20.97,20.99,20.95,20.98,252426.0,18.4161,18.4337,18.3986,18.4249,252426.0
2020-06-05 10:00:00,20.97,21.04,20.95,21.04,82050.0,18.4161,18.4776,18.3986,18.4776,82050.0
2020-06-05 10:05:00,21.04,21.09,21.03,21.07,126492.0,18.4776,18.5215,18.4688,18.504,126492.0
2020-06-05 10:10:00,21.07,21.11,21.05,21.11,112638.0,18.504,18.5391,18.4864,18.5391,112638.0
2020-06-05 10:15:00,21.11,21.11,21.07,21.09,163318.0,18.5391,18.5391,18.504,18.5215,163318.0
2020-06-05 10:20:00,21.09,21.13,21.09,21.11,196078.0,18.5215,18.5567,18.5215,18.5391,196078.0
2020-06-05 10:25:00,21.12,21.13,21.09,21.11,105062.0,18.5479,18.5567,18.5215,18.5391,105062.0
2020-06-05 10:30:00,21.11,21.14,21.11,21.13,163864.0,18.5391,18.5654,18.5391,18.5567,163864.0
2020-06-05 10:35:00,21.13,21.22,21.13,21.18,319474.0,18.5567,18.6357,18.5567,18.6006,319474.0
2020-06-05 10:40:00,21.18,21.21,21.15,21.15,50650.0,18.6006,18.6269,18.5742,18.5742,50650.0
2020-06-05 10:45:00,21.15,21.18,21.15,21.18,40918.0,18.5742,18.6006,18.5742,18.6006,40918.0
2020-06-05 10:50:00,21.18,21.18,21.12,21.14,70456.0,18.6006,18.6006,18.5479,18.5654,70456.0
2020-06-05 10:55:00,21.14,21.2,21.13,21.17,161816.0,18.5654,18.6181,18.5567,18.5918,161816.0
2020-06-05 11:00:00,21.17,21.19,21.14,21.15,175754.0,18.5918,18.6094,18.5654,18.5742,175754.0
2020-06-05 11:05:00,21.15,21.18,21.14,21.15,180154.0,18.5742,18.6006,18.5654,18.5742,180154.0
2020-06-05 11:10:00,21.15,21.18,21.13,21.14,214916.0,18.5742,18.6006,18.5567,18.5654,214916.0
2020-06-05 11:15:00,21.14,21.14,21.08,21.11,104192.0,18.5654,18.5654,18.5128,18.5391,104192.0
2020-06-05 11:20:00,21.11,21.11,21.08,21.11,141144.0,18.5391,18.5391,18.5128,18.5391,141144.0
2020-06-05 11:25:00,21.11,21.12,21.09,21.1,68990.0,18.5391,18.5479,18.5215,18.5303,68990.0
2020-06-05 11:30:00,21.1,21.18,21.09,21.15,75418.0,18.5303,18.6006,18.5215,18.5742,75418.0
2020-06-05 11:35:00,21.15,21.15,21.09,21.1,120068.0,18.5742,18.5742,18.5215,18.5303,120068.0
2020-06-05 11:40:00,21.11,21.12,21.07,21.08,215792.0,18.5391,18.5479,18.504,18.5128,215792.0
2020-06-05 11:45:00,21.08,21.08,21.03,21.07,84590.0,18.5128,18.5128,18.4688,18.504,84590.0
2020-06-05 11:50:00,21.07,21.13,21.06,21.11,82522.0,18.504,18.5567,18.4952,18.5391,82522.0
2020-06-05 11:55:00,21.11,21.11,21.08,21.08,88248.0,18.5391,18.5391,18.5128,18.5128,88248.0
2020-06-05 12:00:00,21.09,21.11,21.08,21.1,138220.0,18.5215,18.5391,18.5128,18.5303,138220.0
2020-06-05 12:05:00,21.1,21.12,21.09,21.11,56680.0,18.5303,18.5479,18.5215,18.5391,56680.0
2020-06-05 12:10:00,21.11,21.14,21.11,21.12,76386.0,18.5391,18.5654,18.5391,18.5479,76386.0
2020-06-05 12:15:00,21.12,21.16,21.11,21.15,85332.0,18.5479,18.583,18.5391,18.5742,85332.0
2020-06-05 12:20:00,21.15,21.16,21.13,21.14,76648.0,18.5742,18.583,18.5567,18.5654,76648.0
2020-06-05 12:25:00,21.13,21.14,21.11,21.13,60808.0,18.5567,18.5654,18.5391,18.5567,60808.0
2020-06-05 12:30:00,21.13,21.16,21.13,21.16,141908.0,18.5567,18.583,18.5567,18.583,141908.0
2020-06-05 12:35:00,21.16,21.16,21.15,21.15,70560.0,18.583,18.583,18.5742,18.5742,70560.0
2020-06-05 12:40:00,21.16,21.17,21.13,21.14,123210.0,18.583,18.5918,18.5567,18.5654,123210.0
2020-06-05 12:45:00,21.15,21.18,21.14,21.18,42010.0,18.5742,18.6006,18.5654,18.6006,42010.0
2020-06-05 12:50:00,21.18,21.19,21.16,21.17,43992.0,18.6006,18.6094,18.583,18.5918,43992.0
2020-06-05 12:55:00,21.17,21.21,21.17,21.21,37820.0,18.5918,18.6269,18.5918,18.6269,37820.0
2020-06-05 13:00:00,21.21,21.22,21.18,21.21,64680.0,18.6269,18.6357,18.6006,18.6269,64680.0
2020-06-05 13:05:00,21.21,21.25,21.21,21.25,39506.0,18.6269,18.662,18.6269,18.662,39506.0
2020-06-05 13:10:00,21.25,21.28,21.25,21.26,59006.0,18.662,18.6884,18.662,18.6708,59006.0
2020-06-05 13:15:00,21.25,21.27,21.24,21.27,46774.0,18.662,18.6796,18.6533,18.6796,46774.0
2020-06-05 13:20:00,21.27,21.29,21.27,21.29,36884.0,18.6796,18.6972,18.6796,18.6972,36884.0
2020-06-05 13:25:00,21.29,21.33,21.29,21.32,50302.0,18.6972,18.7323,18.6972,18.7235,50302.0
2020-06-05 13:30:00,21.32,21.33,21.31,21.31,33884.0,18.7235,18.7323,18.7147,18.7147,33884.0
2020-06-05 13:35:00,21.32,21.33,21.31,21.32,36608.0,18.7235,18.7323,18.7147,18.7235,36608.0
2020-06-05 13:40:00,21.32,21.34,21.31,21.34,52578.0,18.7235,18.7411,18.7147,18.7411,52578.0
2020-06-05 13:45:00,21.34,21.35,21.33,21.34,45908.0,18.7411,18.7499,18.7323,18.7411,45908.0
2020-06-05 13:50:00,21.34,21.35,21.32,21.33,43672.0,18.7411,18.7499,18.7235,18.7323,43672.0
2020-06-05 13:55:00,21.33,21.35,21.32,21.35,40060.0,18.7323,18.7499,18.7235,18.7499,40060.0
2020-06-05 14:00:00,21.35,21.39,21.35,21.39,64350.0,18.7499,18.785,18.7499,18.785,64350.0
2020-06-05 14:05:00,21.39,21.39,21.36,21.37,56226.0,18.785,18.785,18.7587,18.7674,56226.0
2020-06-05 14:10:00,21.37,21.38,21.35,21.36,37960.0,18.7674,18.7762,18.7499,18.7587,37960.0
2020-06-05 14:15:00,21.36,21.39,21.35,21.38,57454.0,18.7587,18.785,18.7499,18.7762,57454.0
2020-06-05 14:20:00,21.39,21.43,21.38,21.42,65558.0,18.785,18.8201,18.7762,18.8113,65558.0
2020-06-05 14:25:00,21.42,21.43,21.41,21.42,70806.0,18.8113,18.8201,18.8026,18.8113,70806.0
2020-06-05 14:30:00,21.43,21.45,21.4,21.4,152492.0,18.8201,18.8377,18.7938,18.7938,152492.0
2020-06-05 14:35:00,21.4,21.43,21.36,21.43,96292.0,18.7938,18.8201,18.7587,18.8201,96292.0
2020-06-05 14:40:00,21.43,21.43,21.42,21.43,128100.0,18.8201,18.8201,18.8113,18.8201,128100.0
2020-06-05 14:45:00,21.43,21.43,21.4,21.41,82456.0,18.8201,18.8201,18.7938,18.8026,82456.0
2020-06-05 14:50:00,21.41,21.42,21.36,21.36,72326.0,18.8026,18.8113,18.7587,18.7587,72326.0
2020-06-05 14:55:00,21.36,21.38,21.33,21.33,61830.0,18.7587,18.7762,18.7323,18.7323,61830.0
2020-06-05 15:00:00,21.33,21.33,21.3,21.31,84134.0,18.7323,18.7323,18.706,18.7147,84134.0
2020-06-05 15:05:00,21.31,21.31,21.22,21.24,206760.0,18.7147,18.7147,18.6357,18.6533,206760.0
2020-06-05 15:10:00,21.24,21.3,21.2,21.3,99126.0,18.6533,18.706,18.6181,18.706,99126.0
2020-06-05 15:15:00,21.3,21.34,21.3,21.34,108570.0,18.706,18.7411,18.706,18.7411,108570.0
2020-06-05 15:20:00,21.34,21.35,21.31,21.35,80468.0,18.7411,18.7499,18.7147,18.7499,80468.0
2020-06-05 15:25:00,21.35,21.36,21.34,21.35,126272.0,18.7499,18.7587,18.7411,18.7499,126272.0
2020-06-05 15:30:00,21.35,21.35,21.3,21.31,134444.0,18.7499,18.7499,18.706,18.7147,134444.0
2020-06-05 15:35:00,21.31,21.35,21.31,21.33,145800.0,18.7147,18.7499,18.7147,18.7323,145800.0
2020-06-05 15:40:00,21.33,21.34,21.31,21.32,128230.0,18.7323,18.7411,18.7147,18.7235,128230.0
2020-06-05 15:45:00,21.32,21.33,21.27,21.31,179572.0,18.7235,18.7323,18.6796,18.7147,179572.0
2020-06-05 15:50:00,21.31,21.34,21.27,21.34,357686.0,18.7147,18.7411,18.6796,18.7411,357686.0
2020-06-05 15:55:00,21.34,21.35,21.3,21.33,656234.0,18.7411,18.7499,18.706,18.7323,656234.0
2020-06-08 09:30:00,21.19,21.31,21.08,21.31,180774.0,18.6094,18.7147,18.5128,18.7147,180774.0
2020-06-08 09:35:00,21.29,21.38,21.28,21.33,86852.0,18.6972,18.7762,18.6884,18.7323,86852.0
2020-06-08 09:40:00,21.32,21.44,21.28,21.44,70476.0,18.7235,18.8289,18.6884,18.8289,70476.0
2020-06-08 09:45:00,21.44,21.45,21.34,21.36,139652.0,18.8289,18.8377,18.7411,18.7587,139652.0
2020-06-08 09:50:00,21.36,21.36,21.29,21.29,96142.0,18.7587,18.7587,18.6972,18.6972,96142.0
2020-06-08 09:55:00,21.3,21.31,21.27,21.29,66938.0,18.706,18.7147,18.6796,18.6972,66938.0
2020-06-08 10:00:00,21.3,21.33,21.25,21.32,88374.0,18.706,18.7323,18.662,18.7235,88374.0
2020-06-08 10:05:00,21.32,21.34,21.3,21.31,54300.0,18.7235,18.7411,18.706,18.7147,54300.0
2020-06-08 10:10:00,21.31,21.34,21.3,21.33,29672.0,18.7147,18.7411,18.706,18.7323,29672.0
2020-06-08 10:15:00,21.33,21.36,21.33,21.35,39666.0,18.7323,18.7587,18.7323,18.7499,39666.0
2020-06-08 10:20:00,21.34,21.42,21.34,21.41,67170.0,18.7411,18.8113,18.7411,18.8026,67170.0
2020-06-08 10:25:00,21.41,21.41,21.36,21.38,33108.0,18.8026,18.8026,18.7587,18.7762,33108.0
2020-06-08 10:30:00,21.38,21.41,21.38,21.4,40440.0,18.7762,18.8026,18.7762,18.7938,40440.0
2020-06-08 10:35:00,21.4,21.47,21.39,21.47,69676.0,18.7938,18.8553,18.785,18.8553,69676.0
2020-06-08 10:40:00,21.47,21.53,21.46,21.51,192846.0,18.8553,18.9079,18.8465,18.8904,192846.0
2020-06-08 10:45:00,21.51,21.56,21.51,21.52,90208.0,18.8904,18.9343,18.8904,18.8992,90208.0
2020-06-08 10:50:00,21.52,21.59,21.52,21.58,62576.0,18.8992,18.9606,18.8992,18.9519,62576.0
2020-06-08 10:55:00,21.58,21.6,21.57,21.57,63466.0,18.9519,18.9694,18.9431,18.9431,63466.0
2020-06-08 11:00:00,21.57,21.59,21.54,21.59,110086.0,18.9431,18.9606,18.9167,18.9606,110086.0
2020-06-08 11:05:00,21.59,21.6,21.53,21.54,40154.0,18.9606,18.9694,18.9079,18.9167,40154.0
2020-06-08 11:10:00,21.54,21.56,21.53,21.53,24740.0,18.9167,18.9343,18.9079,18.9079,24740.0
2020-06-08 11:15:00,21.53,21.54,21.5,21.5,45828.0,18.9079,18.9167,18.8816,18.8816,45828.0
2020-06-08 11:20:00,21.5,21.52,21.49,21.51,43374.0,18.8816,18.8992,18.8728,18.8904,43374.0
2020-06-08 11:25:00,21.51,21.55,21.5,21.52,371976.0,18.8904,18.9255,18.8816,18.8992,371976.0
2020-06-08 11:30:00,21.53,21.53,21.44,21.44,34570.0,18.9079,18.9079,18.8289,18.8289,34570.0
2020-06-08 11:35:00,21.44,21.44,21.41,21.44,23352.0,18.8289,18.8289,18.8026,18.8289,23352.0
2020-06-08 11:40:00,21.44,21.45,21.41,21.42,41940.0,18.8289,18.8377,18.8026,18.8113,41940.0
2020-06-08 11:45:00,21.41,21.47,21.41,21.47,53928.0,18.8026,18.8553,18.8026,18.8553,53928.0
2020-06-08 11:50:00,21.47,21.49,21.47,21.47,32524.0,18.8553,18.8728,18.8553,18.8553,32524.0
2020-06-08 11:55:00,21.47,21.48,21.45,21.45,32220.0,18.8553,18.864,18.8377,18.8377,32220.0
2020-06-08 12:00:00,21.45,21.45,21.42,21.42,30772.0,18.8377,18.8377,18.8113,18.8113,30772.0
2020-06-08 12:05:00,21.42,21.43,21.41,21.42,48552.0,18.8113,18.8201,18.8026,18.8113,48552.0
2020-06-08 12:10:00,21.42,21.42,21.38,21.38,35826.0,18.8113,18.8113,18.7762,18.7762,35826.0
2020-06-08 12:15:00,21.38,21.4,21.36,21.39,43360.0,18.7762,18.7938,18.7587,18.785,43360.0
2020-06-08 12:20:00,21.38,21.4,21.37,21.38,30912.0,18.7762,18.7938,18.7674,18.7762,30912.0
2020-06-08 12:25:00,21.38,21.39,21.38,21.39,20830.0,18.7762,18.785,18.7762,18.785,20830.0
2020-06-08 12:30:00,21.38,21.42,21.37,21.38,208100.0,18.7762,18.8113,18.7674,18.7762,208100.0
2020-06-08 12:35:00,21.38,21.38,21.35,21.35,32610.0,18.7762,18.7762,18.7499,18.7499,32610.0
2020-06-08 12:40:00,21.35,21.36,21.33,21.36,38382.0,18.7499,18.7587,18.7323,18.7587,38382.0
2020-06-08 12:45:00,21.36,21.36,21.34,21.34,31780.0,18.7587,18.7587,18.7411,18.7411,31780.0
2020-06-08 12:50:00,21.34,21.35,21.33,21.35,21280.0,18.7411,18.7499,18.7323,18.7499,21280.0
2020-06-08 12:55:00,21.35,21.39,21.34,21.39,41458.0,18.7499,18.785,18.7411,18.785,41458.0
2020-06-08 13:00:00,21.39,21.43,21.39,21.43,66360.0,18.785,18.8201,18.785,18.8201,66360.0
2020-06-08 13:05:00,21.43,21.5,21.43,21.49,76468.0,18.8201,18.8816,18.8201,18.8728,76468.0
2020-06-08 13:10:00,21.49,21.53,21.49,21.52,89094.0,18.8728,18.9079,18.8728,18.8992,89094.0
2020-06-08 13:15:00,21.52,21.54,21.52,21.54,44660.0,18.8992,18.9167,18.8992,18.9167,44660.0
2020-06-08 13:20:00,21.54,21.55,21.52,21.54,226634.0,18.9167,18.9255,18.8992,18.9167,226634.0
2020-06-08 13:25:00,21.54,21.56,21.53,21.53,122738.0,18.9167,18.9343,18.9079,18.9079,122738.0
2020-06-08 13:30:00,21.53,21.56,21.46,21.53,272638.0,18.9079,18.9343,18.8465,18.9079,272638.0
2020-06-08 13:35:00,21.53,21.55,21.49,21.54,41012.0,18.9079,18.9255,18.8728,18.9167,41012.0
2020-06-08 13:40:00,21.54,21.55,21.5,21.5,30990.0,18.9167,18.9255,18.8816,18.8816,30990.0
2020-06-08 13:45:00,21.49,21.5,21.47,21.49,35780.0,18.8728,18.8816,18.8553,18.8728,35780.0
2020-06-08 13:50:00,21.49,21.49,21.46,21.46,46310.0,18.8728,18.8728,18.8465,18.8465,46310.0
2020-06-08 13:55:00,21.46,21.47,21.43,21.45,70710.0,18.8465,18.8553,18.8201,18.8377,70710.0
2020-06-08 14:00:00,21.45,21.48,21.45,21.47,36080.0,18.8377,18.864,18.8377,18.8553,36080.0
2020-06-08 14:05:00,21.46,21.48,21.45,21.47,37106.0,18.8465,18.864,18.8377,18.8553,37106.0
2020-06-08 14:10:00,21.47,21.48,21.46,21.47,86650.0,18.8553,18.864,18.8465,18.8553,86650.0
2020-06-08 14:15:00,21.47,21.48,21.46,21.46,72424.0,18.8553,18.864,18.8465,18.8465,72424.0
2020-06-08 14:20:00,21.46,21.47,21.45,21.47,53148.0,18.8465,18.8553,18.8377,18.8553,53148.0
2020-06-08 14:25:00,21.46,21.48,21.46,21.48,144214.0,18.8465,18.864,18.8465,18.864,144214.0
2020-06-08 14:30:00,21.47,21.48,21.46,21.47,218770.0,18.8553,18.864,18.8465,18.8553,218770.0
2020-06-08 14:35:00,21.47,21.48,21.47,21.48,120958.0,18.8553,18.864,18.8553,18.864,120958.0
2020-06-08 14:40:00,21.47,21.48,21.42,21.43,43284.0,18.8553,18.864,18.8113,18.8201,43284.0
2020-06-08 14:45:00,21.43,21.46,21.41,21.45,40146.0,18.8201,18.8465,18.8026,18.8377,40146.0
2020-06-08 14:50:00,21.45,21.45,21.43,21.44,34592.0,18.8377,18.8377,18.8201,18.8289,34592.0
2020-06-08 14:55:00,21.43,21.45,21.43,21.43,28464.0,18.8201,18.8377,18.8201,18.8201,28464.0
2020-06-08 15:00:00,21.43,21.44,21.42,21.42,43052.0,18.8201,18.8289,18.8113,18.8113,43052.0
2020-06-08 15:05:00,21.43,21.45,21.41,21.44,86236.0,18.8201,18.8377,18.8026,18.8289,86236.0
2020-06-08 15:10:00,21.44,21.45,21.43,21.43,45518.0,18.8289,18.8377,18.8201,18.8201,45518.0
2020-06-08 15:15:00,21.43,21.43,21.42,21.42,23334.0,18.8201,18.8201,18.8113,18.8113,23334.0
2020-06-08 15:20:00,21.42,21.43,21.4,21.41,48640.0,18.8113,18.8201,18.7938,18.8026,48640.0
2020-06-08 15:25:00,21.41,21.43,21.39,21.4,47750.0,18.8026,18.8201,18.785,18.7938,47750.0
2020-06-08 15:30:00,21.4,21.43,21.4,21.41,84718.0,18.7938,18.8201,18.7938,18.8026,84718.0
2020-06-08 15:35:00,21.41,21.42,21.4,21.42,59246.0,18.8026,18.8113,18.7938,18.8113,59246.0
2020-06-08 15:40:00,21.42,21.43,21.4,21.4,113510.0,18.8113,18.8201,18.7938,18.7938,113510.0
2020-06-08 15:45:00,21.4,21.41,21.38,21.4,89514.0,18.7938,18.8026,18.7762,18.7938,89514.0
2020-06-08 15:50:00,21.41,21.47,21.41,21.43,550162.0,18.8026,18.8553,18.8026,18.8201,550162.0
2020-06-08 15:55:00,21.43,21.45,21.4,21.44,331952.0,18.8201,18.8377,18.7938,18.8289,331952.0
2020-06-09 09:30:00,21.11,21.3,21.11,21.25,175686.0,18.5391,18.706,18.5391,18.662,175686.0
2020-06-09 09:35:00,21.24,21.24,21.12,21.2,169850.0,18.6533,18.6533,18.5479,18.6181,169850.0
2020-06-09 09:40:00,21.2,21.2,21.14,21.18,105540.0,18.6181,18.6181,18.5654,18.6006,105540.0
2020-06-09 09:45:00,21.18,21.32,21.17,21.32,107076.0,18.6006,18.7235,18.5918,18.7235,107076.0
2020-06-09 09:50:00,21.31,21.35,21.29,21.34,87888.0,18.7147,18.7499,18.6972,18.7411,87888.0
2020-06-09 09:55:00,21.34,21.34,21.17,21.18,174506.0,18.7411,18.7411,18.5918,18.6006,174506.0
2020-06-09 10:00:00,21.18,21.36,21.17,21.35,140322.0,18.6006,18.7587,18.5918,18.7499,140322.0
2020-06-09 10:05:00,21.35,21.35,21.31,21.31,69314.0,18.7499,18.7499,18.7147,18.7147,69314.0
2020-06-09 10:10:00,21.31,21.34,21.25,21.25,75924.0,18.7147,18.7411,18.662,18.662,75924.0
2020-06-09 10:15:00,21.25,21.27,21.21,21.27,123524.0,18.662,18.6796,18.6269,18.6796,123524.0
2020-06-09 10:20:00,21.27,21.31,21.23,21.3,52624.0,18.6796,18.7147,18.6445,18.706,52624.0
2020-06-09 10:25:00,21.3,21.31,21.25,21.26,72932.0,18.706,18.7147,18.662,18.6708,72932.0
2020-06-09 10:30:00,21.26,21.3,21.25,21.29,50516.0,18.6708,18.706,18.662,18.6972,50516.0
2020-06-09 10:35:00,21.29,21.31,21.27,21.27,51082.0,18.6972,18.7147,18.6796,18.6796,51082.0
2020-06-09 10:40:00,21.27,21.32,21.27,21.29,62112.0,18.6796,18.7235,18.6796,18.6972,62112.0
2020-06-09 10:45:00,21.29,21.33,21.29,21.33,69864.0,18.6972,18.7323,18.6972,18.7323,69864.0
2020-06-09 10:50:00,21.33,21.35,21.28,21.35,156048.0,18.7323,18.7499,18.6884,18.7499,156048.0
2020-06-09 10:55:00,21.35,21.38,21.35,21.35,50626.0,18.7499,18.7762,18.7499,18.7499,50626.0
2020-06-09 11:00:00,21.35,21.38,21.34,21.38,63638.0,18.7499,18.7762,18.7411,18.7762,63638.0
2020-06-09 11:05:00,21.38,21.4,21.36,21.38,72370.0,18.7762,18.7938,18.7587,18.7762,72370.0
2020-06-09 11:10:00,21.38,21.39,21.36,21.38,32864.0,18.7762,18.785,18.7587,18.7762,32864.0
2020-06-09 11:15:00,21.38,21.39,21.36,21.38,26316.0,18.7762,18.785,18.7587,18.7762,26316.0
2020-06-09 11:20:00,21.38,21.41,21.38,21.4,22090.0,18.7762,18.8026,18.7762,18.7938,22090.0
2020-06-09 11:25:00,21.4,21.43,21.39,21.42,43270.0,18.7938,18.8201,18.785,18.8113,43270.0
2020-06-09 11:30:00,21.42,21.43,21.39,21.42,47792.0,18.8113,18.8201,18.785,18.8113,47792.0
2020-06-09 11:35:00,21.42,21.43,21.4,21.41,50334.0,18.8113,18.8201,18.7938,18.8026,50334.0
2020-06-09 11:40:00,21.41,21.42,21.39,21.4,21544.0,18.8026,18.8113,18.785,18.7938,21544.0
2020-06-09 11:45:00,21.4,21.42,21.4,21.42,39888.0,18.7938,18.8113,18.7938,18.8113,39888.0
2020-06-09 11:50:00,21.41,21.44,21.41,21.42,21660.0,18.8026,18.8289,18.8026,18.8113,21660.0
2020-06-09 11:55:00,21.41,21.42,21.4,21.41,30594.0,18.8026,18.8113,18.7938,18.8026,30594.0
2020-06-09 12:00:00,21.4,21.41,21.34,21.36,66650.0,18.7938,18.8026,18.7411,18.7587,66650.0
2020-06-09 12:05:00,21.36,21.38,21.35,21.38,44432.0,18.7587,18.7762,18.7499,18.7762,44432.0
2020-06-09 12:10:00,21.38,21.39,21.37,21.38,35152.0,18.7762,18.785,18.7674,18.7762,35152.0
2020-06-09 12:15:00,21.37,21.39,21.36,21.39,40906.0,18.7674,18.785,18.7587,18.785,40906.0
2020-06-09 12:20:00,21.38,21.39,21.36,21.36,28628.0,18.7762,18.785,18.7587,18.7587,28628.0
2020-06-09 12:25:00,21.36,21.38,21.36,21.36,57536.0,18.7587,18.7762,18.7587,18.7587,57536.0
2020-06-09 12:30:00,21.36,21.38,21.36,21.37,56066.0,18.7587,18.7762,18.7587,18.7674,56066.0
2020-06-09 12:35:00,21.38,21.4,21.37,21.39,39234.0,18.7762,18.7938,18.7674,18.785,39234.0
2020-06-09 12:40:00,21.39,21.43,21.39,21.41,39814.0,18.785,18.8201,18.785,18.8026,39814.0
2020-06-09 12:45:00,21.41,21.46,21.41,21.45,69270.0,18.8026,18.8465,18.8026,18.8377,69270.0
2020-06-09 12:50:00,21.45,21.48,21.43,21.46,50660.0,18.8377,18.864,18.8201,18.8465,50660.0
2020-06-09 12:55:00,21.46,21.46,21.44,21.46,21372.0,18.8465,18.8465,18.8289,18.8465,21372.0
2020-06-09 13:00:00,21.46,21.47,21.45,21.46,54596.0,18.8465,18.8553,18.8377,18.8465,54596.0
2020-06-09 13:05:00,21.46,21.47,21.45,21.46,25464.0,18.8465,18.8553,18.8377,18.8465,25464.0
2020-06-09 13:10:00,21.46,21.48,21.45,21.47,28002.0,18.8465,18.864,18.8377,18.8553,28002.0
2020-06-09 13:15:00,21.47,21.48,21.47,21.47,20910.0,18.8553,18.864,18.8553,18.8553,20910.0
2020-06-09 13:20:00,21.47,21.5,21.47,21.5,28192.0,18.8553,18.8816,18.8553,18.8816,28192.0
2020-06-09 13:25:00,21.5,21.5,21.47,21.48,37810.0,18.8816,18.8816,18.8553,18.864,37810.0
2020-06-09 13:30:00,21.48,21.5,21.47,21.5,21370.0,18.864,18.8816,18.8553,18.8816,21370.0
2020-06-09 13:35:00,21.49,21.52,21.49,21.5,13938.0,18.8728,18.8992,18.8728,18.8816,13938.0
2020-06-09 13:40:00,21.5,21.52,21.5,21.51,23840.0,18.8816,18.8992,18.8816,18.8904,23840.0
2020-06-09 13:45:00,21.52,21.52,21.5,21.5,24400.0,18.8992,18.8992,18.8816,18.8816,24400.0
2020-06-09 13:50:00,21.5,21.53,21.5,21.52,27718.0,18.8816,18.9079,18.8816,18.8992,27718.0
2020-06-09 13:55:00,21.53,21.54,21.52,21.53,30284.0,18.9079,18.9167,18.8992,18.9079,30284.0
2020-06-09 14:00:00,21.53,21.53,21.47,21.49,35424.0,18.9079,18.9079,18.8553,18.8728,35424.0
2020-06-09 14:05:00,21.49,21.5,21.49,21.5,33200.0,18.8728,18.8816,18.8728,18.8816,33200.0
2020-06-09 14:10:00,21.5,21.53,21.5,21.53,31054.0,18.8816,18.9079,18.8816,18.9079,31054.0
2020-06-09 14:15:00,21.53,21.53,21.5,21.5,42662.0,18.9079,18.9079,18.8816,18.8816,42662.0
2020-06-09 14:20:00,21.5,21.51,21.49,21.51,24440.0,18.8816,18.8904,18.8728,18.8904,24440.0
2020-06-09 14:25:00,21.51,21.51,21.5,21.5,29246.0,18.8904,18.8904,18.8816,18.8816,29246.0
2020-06-09 14:30:00,21.5,21.55,21.5,21.55,29032.0,18.8816,18.9255,18.8816,18.9255,29032.0
2020-06-09 14:35:00,21.54,21.54,21.51,21.53,34636.0,18.9167,18.9167,18.8904,18.9079,34636.0
2020-06-09 14:40:00,21.54,21.56,21.54,21.56,18832.0,18.9167,18.9343,18.9167,18.9343,18832.0
2020-06-09 14:45:00,21.56,21.56,21.53,21.55,41240.0,18.9343,18.9343,18.9079,18.9255,41240.0
2020-06-09 14:50:00,21.55,21.56,21.52,21.52,61334.0,18.9255,18.9343,18.8992,18.8992,61334.0
2020-06-09 14:55:00,21.52,21.53,21.5,21.53,47824.0,18.8992,18.9079,18.8816,18.9079,47824.0
2020-06-09 15:00:00,21.52,21.53,21.49,21.5,34674.0,18.8992,18.9079,18.8728,18.8816,34674.0
2020-06-09 15:05:00,21.5,21.53,21.49,21.52,23554.0,18.8816,18.9079,18.8728,18.8992,23554.0
2020-06-09 15:10:00,21.53,21.55,21.52,21.54,57002.0,18.9079,18.9255,18.8992,18.9167,57002.0
2020-06-09 15:15:00,21.54,21.55,21.52,21.54,93082.0,18.9167,18.9255,18.8992,18.9167,93082.0
2020-06-09 15:20:00,21.54,21.56,21.53,21.54,68154.0,18.9167,18.9343,18.9079,18.9167,68154.0
2020-06-09 15:25:00,21.54,21.55,21.53,21.54,50582.0,18.9167,18.9255,18.9079,18.9167,50582.0
2020-06-09 15:30:00,21.54,21.55,21.5,21.5,57666.0,18.9167,18.9255,18.8816,18.8816,57666.0
2020-06-09 15:35:00,21.5,21.53,21.5,21.52,62300.0,18.8816,18.9079,18.8816,18.8992,62300.0
2020-06-09 15:40:00,21.52,21.55,21.52,21.53,109662.0,18.8992,18.9255,18.8992,18.9079,109662.0
2020-06-09 15:45:00,21.53,21.53,21.46,21.49,98442.0,18.9079,18.9079,18.8465,18.8728,98442.0
2020-06-09 15:50:00,21.49,21.5,21.42,21.45,249974.0,18.8728,18.8816,18.8113,18.8377,249974.0
2020-06-09 15:55:00,21.45,21.47,21.41,21.43,353246.0,18.8377,18.8553,18.8026,18.8201,353246.0
2020-06-10 09:30:00,21.5,21.6,21.44,21.45,92026.0,18.8816,18.9694,18.8289,18.8377,92026.0
2020-06-10 09:35:00,21.45,21.55,21.44,21.51,48918.0,18.8377,18.9255,18.8289,18.8904,48918.0
2020-06-10 09:40:00,21.5,21.53,21.44,21.49,61302.0,18.8816,18.9079,18.8289,18.8728,61302.0
2020-06-10 09:45:00,21.5,21.53,21.47,21.47,273350.0,18.8816,18.9079,18.8553,18.8553,273350.0
2020-06-10 09:50:00,21.46,21.47,21.4,21.43,109792.0,18.8465,18.8553,18.7938,18.8201,109792.0
2020-06-10 09:55:00,21.43,21.46,21.38,21.44,107604.0,18.8201,18.8465,18.7762,18.8289,107604.0
2020-06-10 10:00:00,21.44,21.46,21.39,21.39,145858.0,18.8289,18.8465,18.785,18.785,145858.0
2020-06-10 10:05:00,21.39,21.43,21.38,21.43,50820.0,18.785,18.8201,18.7762,18.8201,50820.0
2020-06-10 10:10:00,21.43,21.48,21.42,21.48,102344.0,18.8201,18.864,18.8113,18.864,102344.0
2020-06-10 10:15:00,21.48,21.48,21.4,21.41,129602.0,18.864,18.864,18.7938,18.8026,129602.0
2020-06-10 10:20:00,21.41,21.45,21.39,21.4,100846.0,18.8026,18.8377,18.785,18.7938,100846.0
2020-06-10 10:25:00,21.4,21.43,21.36,21.38,92988.0,18.7938,18.8201,18.7587,18.7762,92988.0
2020-06-10 10:30:00,21.37,21.4,21.33,21.4,65644.0,18.7674,18.7938,18.7323,18.7938,65644.0
2020-06-10 10:35:00,21.4,21.46,21.38,21.46,43698.0,18.7938,18.8465,18.7762,18.8465,43698.0
2020-06-10 10:40:00,21.46,21.48,21.4,21.41,71552.0,18.8465,18.864,18.7938,18.8026,71552.0
2020-06-10 10:45:00,21.41,21.42,21.4,21.41,43068.0,18.8026,18.8113,18.7938,18.8026,43068.0
2020-06-10 10:50:00,21.41,21.41,21.32,21.32,79442.0,18.8026,18.8026,18.7235,18.7235,79442.0
2020-06-10 10:55:00,21.32,21.33,21.31,21.31,35940.0,18.7235,18.7323,18.7147,18.7147,35940.0
2020-06-10 11:00:00,21.31,21.35,21.31,21.34,48998.0,18.7147,18.7499,18.7147,18.7411,48998.0
2020-06-10 11:05:00,21.34,21.35,21.31,21.33,60870.0,18.7411,18.7499,18.7147,18.7323,60870.0
2020-06-10 11:10:00,21.34,21.36,21.32,21.35,34168.0,18.7411,18.7587,18.7235,18.7499,34168.0
2020-06-10 11:15:00,21.36,21.36,21.34,21.35,28658.0,18.7587,18.7587,18.7411,18.7499,28658.0
2020-06-10 11:20:00,21.35,21.36,21.33,21.33,27350.0,18.7499,18.7587,18.7323,18.7323,27350.0
2020-06-10 11:25:00,21.33,21.36,21.33,21.33,38454.0,18.7323,18.7587,18.7323,18.7323,38454.0
2020-06-10 11:30:00,21.34,21.34,21.3,21.3,40744.0,18.7411,18.7411,18.706,18.706,40744.0
2020-06-10 11:35:00,21.3,21.35,21.27,21.35,33980.0,18.706,18.7499,18.6796,18.7499,33980.0
2020-06-10 11:40:00,21.36,21.37,21.35,21.36,34962.0,18.7587,18.7674,18.7499,18.7587,34962.0
2020-06-10 11:45:00,21.37,21.37,21.34,21.35,27314.0,18.7674,18.7674,18.7411,18.7499,27314.0
2020-06-10 11:50:00,21.35,21.36,21.33,21.35,27174.0,18.7499,18.7587,18.7323,18.7499,27174.0
2020-06-10 11:55:00,21.34,21.4,21.34,21.35,31630.0,18.7411,18.7938,18.7411,18.7499,31630.0
2020-06-10 12:00:00,21.35,21.36,21.34,21.35,33168.0,18.7499,18.7587,18.7411,18.7499,33168.0
2020-06-10 12:05:00,21.35,21.36,21.33,21.36,99178.0,18.7499,18.7587,18.7323,18.7587,99178.0
2020-06-10 12:10:00,21.36,21.41,21.36,21.4,46250.0,18.7587,18.8026,18.7587,18.7938,46250.0
2020-06-10 12:15:00,21.4,21.42,21.39,21.41,33652.0,18.7938,18.8113,18.785,18.8026,33652.0
2020-06-10 12:20:00,21.42,21.44,21.41,21.42,28716.0,18.8113,18.8289,18.8026,18.8113,28716.0
2020-06-10 12:25:00,21.43,21.45,21.42,21.43,24926.0,18.8201,18.8377,18.8113,18.8201,24926.0
2020-06-10 12:30:00,21.43,21.43,21.41,21.42,27538.0,18.8201,18.8201,18.8026,18.8113,27538.0
2020-06-10 12:35:00,21.42,21.42,21.41,21.42,30080.0,18.8113,18.8113,18.8026,18.8113,30080.0
2020-06-10 12:40:00,21.42,21.42,21.38,21.38,25602.0,18.8113,18.8113,18.7762,18.7762,25602.0
2020-06-10 12:45:00,21.38,21.39,21.36,21.36,34920.0,18.7762,18.785,18.7587,18.7587,34920.0
2020-06-10 12:50:00,21.36,21.38,21.36,21.38,23562.0,18.7587,18.7762,18.7587,18.7762,23562.0
2020-06-10 12:55:00,21.38,21.39,21.36,21.36,17758.0,18.7762,18.785,18.7587,18.7587,17758.0
2020-06-10 13:00:00,21.36,21.37,21.35,21.36,31640.0,18.7587,18.7674,18.7499,18.7587,31640.0
2020-06-10 13:05:00,21.36,21.39,21.36,21.39,13884.0,18.7587,18.785,18.7587,18.785,13884.0
2020-06-10 13:10:00,21.39,21.4,21.38,21.4,36052.0,18.785,18.7938,18.7762,18.7938,36052.0
2020-06-10 13:15:00,21.39,21.41,21.39,21.39,29038.0,18.785,18.8026,18.785,18.785,29038.0
2020-06-10 13:20:00,21.39,21.39,21.37,21.38,29388.0,18.785,18.785,18.7674,18.7762,29388.0
2020-06-10 13:25:00,21.37,21.38,21.36,21.36,24204.0,18.7674,18.7762,18.7587,18.7587,24204.0
2020-06-10 13:30:00,21.36,21.38,21.35,21.35,32390.0,18.7587,18.7762,18.7499,18.7499,32390.0
2020-06-10 13:35:00,21.36,21.36,21.3,21.31,102092.0,18.7587,18.7587,18.706,18.7147,102092.0
2020-06-10 13:40:00,21.31,21.34,21.3,21.31,25188.0,18.7147,18.7411,18.706,18.7147,25188.0
2020-06-10 13:45:00,21.32,21.34,21.32,21.33,19232.0,18.7235,18.7411,18.7235,18.7323,19232.0
2020-06-10 13:50:00,21.33,21.35,21.32,21.34,23374.0,18.7323,18.7499,18.7235,18.7411,23374.0
2020-06-10 13:55:00,21.33,21.35,21.32,21.33,23250.0,18.7323,18.7499,18.7235,18.7323,23250.0
2020-06-10 14:00:00,21.33,21.38,21.26,21.35,83028.0,18.7323,18.7762,18.6708,18.7499,83028.0
2020-06-10 14:05:00,21.36,21.36,21.27,21.29,96010.0,18.7587,18.7587,18.6796,18.6972,96010.0
2020-06-10 14:10:00,21.27,21.32,21.27,21.31,82534.0,18.6796,18.7235,18.6796,18.7147,82534.0
2020-06-10 14:15:00,21.31,21.34,21.3,21.32,51808.0,18.7147,18.7411,18.706,18.7235,51808.0
2020-06-10 14:20:00,21.32,21.32,21.29,21.3,46502.0,18.7235,18.7235,18.6972,18.706,46502.0
2020-06-10 14:25:00,21.31,21.33,21.31,21.32,19414.0,18.7147,18.7323,18.7147,18.7235,19414.0
2020-06-10 14:30:00,21.33,21.33,21.28,21.28,42062.0,18.7323,18.7323,18.6884,18.6884,42062.0
2020-06-10 14:35:00,21.28,21.3,21.28,21.29,41346.0,18.6884,18.706,18.6884,18.6972,41346.0
2020-06-10 14:40:00,21.29,21.32,21.22,21.31,110456.0,18.6972,18.7235,18.6357,18.7147,110456.0
2020-06-10 14:45:00,21.31,21.33,21.25,21.25,56684.0,18.7147,18.7323,18.662,18.662,56684.0
2020-06-10 14:50:00,21.25,21.27,21.2,21.21,68636.0,18.662,18.6796,18.6181,18.6269,68636.0
2020-06-10 14:55:00,21.21,21.25,21.2,21.23,41370.0,18.6269,18.662,18.6181,18.6445,41370.0
2020-06-10 15:00:00,21.23,21.24,21.17,21.18,87280.0,18.6445,18.6533,18.5918,18.6006,87280.0
2020-06-10 15:05:00,21.18,21.29,21.18,21.25,114756.0,18.6006,18.6972,18.6006,18.662,114756.0
2020-06-10 15:10:00,21.25,21.27,21.23,21.27,103412.0,18.662,18.6796,18.6445,18.6796,103412.0
2020-06-10 15:15:00,21.28,21.29,21.25,21.28,51952.0,18.6884,18.6972,18.662,18.6884,51952.0
2020-06-10 15:20:00,21.28,21.28,21.23,21.25,94610.0,18.6884,18.6884,18.6445,18.662,94610.0
2020-06-10 15:25:00,21.25,21.38,21.25,21.38,144562.0,18.662,18.7762,18.662,18.7762,144562.0
2020-06-10 15:30:00,21.38,21.41,21.36,21.36,152654.0,18.7762,18.8026,18.7587,18.7587,152654.0
2020-06-10 15:35:00,21.36,21.39,21.34,21.37,306090.0,18.7587,18.785,18.7411,18.7674,306090.0
2020-06-10 15:40:00,21.37,21.37,21.33,21.35,122584.0,18.7674,18.7674,18.7323,18.7499,122584.0
2020-06-10 15:45:00,21.35,21.35,21.27,21.31,116392.0,18.7499,18.7499,18.6796,18.7147,116392.0
2020-06-10 15:50:00,21.31,21.33,21.27,21.29,170120.0,18.7147,18.7323,18.6796,18.6972,170120.0
2020-06-10 15:55:00,21.29,21.29,21.25,21.25,248148.0,18.6972,18.6972,18.662,18.662,248148.0
2020-06-11 09:30:00,21.02,21.05,20.88,20.92,162234.0,18.4601,18.4864,18.3371,18.3722,162234.0
2020-06-11 09:35:00,20.91,20.93,20.81,20.83,72042.0,18.3635,18.381,18.2756,18.2932,72042.0
2020-06-11 09:40:00,20.82,20.83,20.75,20.77,100138.0,18.2844,18.2932,18.2229,18.2405,100138.0
2020-06-11 09:45:00,20.75,20.85,20.73,20.83,231492.0,18.2229,18.3108,18.2054,18.2932,231492.0
2020-06-11 09:50:00,20.83,20.9,20.83,20.85,82956.0,18.2932,18.3547,18.2932,18.3108,82956.0
2020-06-11 09:55:00,20.86,20.88,20.83,20.86,75134.0,18.3195,18.3371,18.2932,18.3195,75134.0
2020-06-11 10:00:00,20.86,20.89,20.81,20.84,66760.0,18.3195,18.3459,18.2756,18.302,66760.0
2020-06-11 10:05:00,20.83,20.84,20.76,20.76,55820.0,18.2932,18.302,18.2317,18.2317,55820.0
2020-06-11 10:10:00,20.77,20.81,20.74,20.81,69826.0,18.2405,18.2756,18.2142,18.2756,69826.0
2020-06-11 10:15:00,20.81,20.85,20.8,20.84,83194.0,18.2756,18.3108,18.2669,18.302,83194.0
2020-06-11 10:20:00,20.85,20.9,20.85,20.89,41966.0,18.3108,18.3547,18.3108,18.3459,41966.0
2020-06-11 10:25:00,20.89,20.92,20.87,20.87,42482.0,18.3459,18.3722,18.3283,18.3283,42482.0
2020-06-11 10:30:00,20.87,20.97,20.87,20.96,43740.0,18.3283,18.4161,18.3283,18.4074,43740.0
2020-06-11 10:35:00,20.96,21.02,20.96,21.01,32222.0,18.4074,18.4601,18.4074,18.4513,32222.0
2020-06-11 10:40:00,21.0,21.0,20.97,20.97,27684.0,18.4425,18.4425,18.4161,18.4161,27684.0
2020-06-11 10:45:00,20.97,20.98,20.89,20.89,32338.0,18.4161,18.4249,18.3459,18.3459,32338.0
2020-06-11 10:50:00,20.89,20.94,20.89,20.92,32158.0,18.3459,18.3898,18.3459,18.3722,32158.0
2020-06-11 10:55:00,20.92,20.92,20.88,20.91,39974.0,18.3722,18.3722,18.3371,18.3635,39974.0
2020-06-11 11:00:00,20.91,20.91,20.86,20.88,58004.0,18.3635,18.3635,18.3195,18.3371,58004.0
2020-06-11 11:05:00,20.88,20.92,20.87,20.88,61114.0,18.3371,18.3722,18.3283,18.3371,61114.0
2020-06-11 11:10:00,20.86,20.88,20.84,20.85,26592.0,18.3195,18.3371,18.302,18.3108,26592.0
2020-06-11 11:15:00,20.86,20.9,20.86,20.89,33320.0,18.3195,18.3547,18.3195,18.3459,33320.0
2020-06-11 11:20:00,20.89,20.92,20.88,20.9,50060.0,18.3459,18.3722,18.3371,18.3547,50060.0
2020-06-11 11:25:00,20.9,20.9,20.85,20.86,44346.0,18.3547,18.3547,18.3108,18.3195,44346.0
2020-06-11 11:30:00,20.86,20.87,20.81,20.81,54948.0,18.3195,18.3283,18.2756,18.2756,54948.0
2020-06-11 11:35:00,20.81,20.82,20.79,20.79,43984.0,18.2756,18.2844,18.2581,18.2581,43984.0
2020-06-11 11:40:00,20.79,20.81,20.78,20.81,53496.0,18.2581,18.2756,18.2493,18.2756,53496.0
2020-06-11 11:45:00,20.82,20.82,20.75,20.75,69924.0,18.2844,18.2844,18.2229,18.2229,69924.0
2020-06-11 11:50:00,20.75,20.8,20.75,20.76,64528.0,18.2229,18.2669,18.2229,18.2317,64528.0
2020-06-11 11:55:00,20.75,20.79,20.74,20.78,76190.0,18.2229,18.2581,18.2142,18.2493,76190.0
2020-06-11 12:00:00,20.78,20.82,20.75,20.8,48878.0,18.2493,18.2844,18.2229,18.2669,48878.0
2020-06-11 12:05:00,20.8,20.81,20.77,20.77,29376.0,18.2669,18.2756,18.2405,18.2405,29376.0
2020-06-11 12:10:00,20.77,20.78,20.75,20.78,29100.0,18.2405,18.2493,18.2229,18.2493,29100.0
2020-06-11 12:15:00,20.78,20.78,20.7,20.71,40626.0,18.2493,18.2493,18.179,18.1878,40626.0
2020-06-11 12:20:00,20.72,20.75,20.71,20.74,62148.0,18.1966,18.2229,18.1878,18.2142,62148.0
2020-06-11 12:25:00,20.74,20.74,20.67,20.73,101380.0,18.2142,18.2142,18.1527,18.2054,101380.0
2020-06-11 12:30:00,20.72,20.81,20.72,20.79,48240.0,18.1966,18.2756,18.1966,18.2581,48240.0
2020-06-11 12:35:00,20.79,20.79,20.75,20.75,44954.0,18.2581,18.2581,18.2229,18.2229,44954.0
2020-06-11 12:40:00,20.75,20.77,20.71,20.72,28270.0,18.2229,18.2405,18.1878,18.1966,28270.0
2020-06-11 12:45:00,20.72,20.75,20.67,20.68,36498.0,18.1966,18.2229,18.1527,18.1615,36498.0
2020-06-11 12:50:00,20.68,20.71,20.65,20.65,37412.0,18.1615,18.1878,18.1351,18.1351,37412.0
2020-06-11 12:55:00,20.65,20.7,20.64,20.68,42352.0,18.1351,18.179,18.1263,18.1615,42352.0
2020-06-11 13:00:00,20.68,20.74,20.67,20.74,59354.0,18.1615,18.2142,18.1527,18.2142,59354.0
2020-06-11 13:05:00,20.73,20.73,20.68,20.7,34530.0,18.2054,18.2054,18.1615,18.179,34530.0
2020-06-11 13:10:00,20.7,20.71,20.67,20.7,40068.0,18.179,18.1878,18.1527,18.179,40068.0
2020-06-11 13:15:00,20.7,20.72,20.68,20.69,38238.0,18.179,18.1966,18.1615,18.1702,38238.0
2020-06-11 13:20:00,20.68,20.7,20.67,20.68,39168.0,18.1615,18.179,18.1527,18.1615,39168.0
2020-06-11 13:25:00,20.68,20.68,20.62,20.63,36344.0,18.1615,18.1615,18.1088,18.1176,36344.0
2020-06-11 13:30:00,20.63,20.66,20.61,20.66,35400.0,18.1176,18.1439,18.1,18.1439,35400.0
2020-06-11 13:35:00,20.65,20.65,20.61,20.61,35144.0,18.1351,18.1351,18.1,18.1,35144.0
2020-06-11 13:40:00,20.61,20.61,20.57,20.57,41772.0,18.1,18.1,18.0649,18.0649,41772.0
2020-06-11 13:45:00,20.57,20.59,20.55,20.59,39454.0,18.0649,18.0824,18.0473,18.0824,39454.0
2020-06-11 13:50:00,20.58,20.61,20.57,20.61,36212.0,18.0736,18.1,18.0649,18.1,36212.0
2020-06-11 13:55:00,20.6,20.64,20.59,20.61,56096.0,18.0912,18.1263,18.0824,18.1,56096.0
2020-06-11 14:00:00,20.6,20.61,20.53,20.53,82836.0,18.0912,18.1,18.0297,18.0297,82836.0
2020-06-11 14:05:00,20.53,20.58,20.52,20.53,57890.0,18.0297,18.0736,18.021,18.0297,57890.0
2020-06-11 14:10:00,20.52,20.54,20.47,20.49,81222.0,18.021,18.0385,17.977,17.9946,81222.0
2020-06-11 14:15:00,20.49,20.5,20.48,20.48,44252.0,17.9946,18.0034,17.9858,17.9858,44252.0
2020-06-11 14:20:00,20.48,20.52,20.47,20.52,74036.0,17.9858,18.021,17.977,18.021,74036.0
2020-06-11 14:25:00,20.52,20.55,20.5,20.53,44692.0,18.021,18.0473,18.0034,18.0297,44692.0
2020-06-11 14:30:00,20.53,20.53,20.45,20.46,81176.0,18.0297,18.0297,17.9595,17.9683,81176.0
2020-06-11 14:35:00,20.46,20.46,20.42,20.42,60390.0,17.9683,17.9683,17.9331,17.9331,60390.0
2020-06-11 14:40:00,20.42,20.44,20.38,20.4,40720.0,17.9331,17.9507,17.898,17.9156,40720.0
2020-06-11 14:45:00,20.4,20.42,20.36,20.36,54964.0,17.9156,17.9331,17.8804,17.8804,54964.0
2020-06-11 14:50:00,20.37,20.39,20.34,20.36,64398.0,17.8892,17.9068,17.8629,17.8804,64398.0
2020-06-11 14:55:00,20.36,20.39,20.32,20.36,110220.0,17.8804,17.9068,17.8453,17.8804,110220.0
2020-06-11 15:00:00,20.36,20.41,20.32,20.4,79150.0,17.8804,17.9243,17.8453,17.9156,79150.0
2020-06-11 15:05:00,20.41,20.46,20.38,20.44,97686.0,17.9243,17.9683,17.898,17.9507,97686.0
2020-06-11 15:10:00,20.44,20.48,20.43,20.43,62922.0,17.9507,17.9858,17.9419,17.9419,62922.0
2020-06-11 15:15:00,20.43,20.45,20.39,20.43,73694.0,17.9419,17.9595,17.9068,17.9419,73694.0
2020-06-11 15:20:00,20.42,20.43,20.36,20.36,72670.0,17.9331,17.9419,17.8804,17.8804,72670.0
2020-06-11 15:25:00,20.37,20.4,20.35,20.38,76130.0,17.8892,17.9156,17.8717,17.898,76130.0
2020-06-11 15:30:00,20.38,20.4,20.33,20.38,173244.0,17.898,17.9156,17.8541,17.898,173244.0
2020-06-11 15:35:00,20.38,20.42,20.35,20.38,136318.0,17.898,17.9331,17.8717,17.898,136318.0
2020-06-11 15:40:00,20.37,20.46,20.36,20.45,136290.0,17.8892,17.9683,17.8804,17.9595,136290.0
2020-06-11 15:45:00,20.45,20.45,20.36,20.37,122654.0,17.9595,17.9595,17.8804,17.8892,122654.0
2020-06-11 15:50:00,20.36,20.36,20.3,20.32,286818.0,17.8804,17.8804,17.8277,17.8453,286818.0
2020-06-11 15:55:00,20.32,20.37,20.3,20.33,495466.0,17.8453,17.8892,17.8277,17.8541,495466.0
2020-06-12 09:30:00,20.74,20.74,20.5,20.66,110630.0,18.2142,18.2142,18.0034,18.1439,110630.0
2020-06-12 09:35:00,20.65,20.68,20.59,20.64,56894.0,18.1351,18.1615,18.0824,18.1263,56894.0
2020-06-12 09:40:00,20.65,20.69,20.61,20.66,106626.0,18.1351,18.1702,18.1,18.1439,106626.0
2020-06-12 09:45:00,20.66,20.71,20.53,20.55,84334.0,18.1439,18.1878,18.0297,18.0473,84334.0
2020-06-12 09:50:00,20.55,20.57,20.45,20.45,85572.0,18.0473,18.0649,17.9595,17.9595,85572.0
2020-06-12 09:55:00,20.45,20.46,20.38,20.41,128512.0,17.9595,17.9683,17.898,17.9243,128512.0
2020-06-12 10:00:00,20.41,20.49,20.39,20.48,82148.0,17.9243,17.9946,17.9068,17.9858,82148.0
2020-06-12 10:05:00,20.48,20.5,20.41,20.41,55882.0,17.9858,18.0034,17.9243,17.9243,55882.0
2020-06-12 10:10:00,20.42,20.43,20.35,20.36,87682.0,17.9331,17.9419,17.8717,17.8804,87682.0
2020-06-12 10:15:00,20.36,20.38,20.33,20.34,43500.0,17.8804,17.898,17.8541,17.8629,43500.0
2020-06-12 10:20:00,20.35,20.39,20.35,20.36,34558.0,17.8717,17.9068,17.8717,17.8804,34558.0
2020-06-12 10:25:00,20.35,20.36,20.29,20.29,213012.0,17.8717,17.8804,17.819,17.819,213012.0
2020-06-12 10:30:00,20.29,20.3,20.25,20.28,64614.0,17.819,17.8277,17.7838,17.8102,64614.0
2020-06-12 10:35:00,20.29,20.29,20.21,20.21,73588.0,17.819,17.819,17.7487,17.7487,73588.0
2020-06-12 10:40:00,20.21,20.27,20.2,20.24,163076.0,17.7487,17.8014,17.7399,17.7751,163076.0
2020-06-12 10:45:00,20.24,20.28,20.19,20.25,110190.0,17.7751,17.8102,17.7311,17.7838,110190.0
2020-06-12 10:50:00,20.24,20.24,20.11,20.11,216904.0,17.7751,17.7751,17.6609,17.6609,216904.0
2020-06-12 10:55:00,20.12,20.18,20.08,20.11,63966.0,17.6697,17.7224,17.6345,17.6609,63966.0
2020-06-12 11:00:00,20.11,20.14,19.99,20.0,75062.0,17.6609,17.6872,17.5555,17.5643,75062.0
2020-06-12 11:05:00,20.0,20.15,20.0,20.15,87808.0,17.5643,17.696,17.5643,17.696,87808.0
2020-06-12 11:10:00,20.15,20.15,20.05,20.05,82512.0,17.696,17.696,17.6082,17.6082,82512.0
2020-06-12 11:15:00,20.05,20.11,20.01,20.01,217904.0,17.6082,17.6609,17.5731,17.5731,217904.0
2020-06-12 11:20:00,20.01,20.08,19.96,19.99,68300.0,17.5731,17.6345,17.5292,17.5555,68300.0
2020-06-12 11:25:00,20.0,20.11,20.0,20.11,75096.0,17.5643,17.6609,17.5643,17.6609,75096.0
2020-06-12 11:30:00,20.11,20.18,20.08,20.17,63568.0,17.6609,17.7224,17.6345,17.7136,63568.0
2020-06-12 11:35:00,20.18,20.24,20.16,20.21,63500.0,17.7224,17.7751,17.7048,17.7487,63500.0
2020-06-12 11:40:00,20.22,20.23,20.15,20.16,54274.0,17.7575,17.7663,17.696,17.7048,54274.0
2020-06-12 11:45:00,20.16,20.22,20.16,20.2,56870.0,17.7048,17.7575,17.7048,17.7399,56870.0
2020-06-12 11:50:00,20.19,20.21,20.15,20.17,92438.0,17.7311,17.7487,17.696,17.7136,92438.0
2020-06-12 11:55:00,20.17,20.25,20.16,20.25,79160.0,17.7136,17.7838,17.7048,17.7838,79160.0
2020-06-12 12:00:00,20.25,20.27,20.22,20.26,54718.0,17.7838,17.8014,17.7575,17.7926,54718.0
2020-06-12 12:05:00,20.27,20.29,20.24,20.24,26204.0,17.8014,17.819,17.7751,17.7751,26204.0
2020-06-12 12:10:00,20.23,20.24,20.18,20.21,40042.0,17.7663,17.7751,17.7224,17.7487,40042.0
2020-06-12 12:15:00,20.21,20.22,20.18,20.2,48758.0,17.7487,17.7575,17.7224,17.7399,48758.0
2020-06-12 12:20:00,20.2,20.2,20.13,20.13,48428.0,17.7399,17.7399,17.6784,17.6784,48428.0
2020-06-12 12:25:00,20.13,20.15,20.09,20.14,74164.0,17.6784,17.696,17.6433,17.6872,74164.0
2020-06-12 12:30:00,20.14,20.15,20.07,20.1,69986.0,17.6872,17.696,17.6258,17.6521,69986.0
2020-06-12 12:35:00,20.1,20.12,20.07,20.09,55328.0,17.6521,17.6697,17.6258,17.6433,55328.0
2020-06-12 12:40:00,20.08,20.12,20.06,20.06,38280.0,17.6345,17.6697,17.617,17.617,38280.0
2020-06-12 12:45:00,20.06,20.06,20.02,20.03,47366.0,17.617,17.617,17.5818,17.5906,47366.0
2020-06-12 12:50:00,20.03,20.11,20.03,20.11,25046.0,17.5906,17.6609,17.5906,17.6609,25046.0
2020-06-12 12:55:00,20.11,20.11,20.08,20.09,21124.0,17.6609,17.6609,17.6345,17.6433,21124.0
2020-06-12 13:00:00,20.1,20.1,20.02,20.02,67646.0,17.6521,17.6521,17.5818,17.5818,67646.0
2020-06-12 13:05:00,20.04,20.04,20.0,20.03,34382.0,17.5994,17.5994,17.5643,17.5906,34382.0
2020-06-12 13:10:00,20.02,20.02,19.99,19.99,37824.0,17.5818,17.5818,17.5555,17.5555,37824.0
2020-06-12 13:15:00,19.99,20.02,19.98,20.0,164950.0,17.5555,17.5818,17.5467,17.5643,164950.0
2020-06-12 13:20:00,20.0,20.03,19.92,19.92,161618.0,17.5643,17.5906,17.494,17.494,161618.0
2020-06-12 13:25:00,19.92,19.98,19.92,19.93,37110.0,17.494,17.5467,17.494,17.5028,37110.0
2020-06-12 13:30:00,19.93,19.96,19.87,19.88,82368.0,17.5028,17.5292,17.4501,17.4589,82368.0
2020-06-12 13:35:00,19.88,19.9,19.81,19.84,67080.0,17.4589,17.4765,17.3974,17.4238,67080.0
2020-06-12 13:40:00,19.84,19.88,19.81,19.83,35594.0,17.4238,17.4589,17.3974,17.415,35594.0
2020-06-12 13:45:00,19.83,19.83,19.74,19.77,101302.0,17.415,17.415,17.3359,17.3623,101302.0
2020-06-12 13:50:00,19.77,19.79,19.7,19.75,53332.0,17.3623,17.3799,17.3008,17.3447,53332.0
2020-06-12 13:55:00,19.74,19.78,19.7,19.7,45002.0,17.3359,17.3711,17.3008,17.3008,45002.0
2020-06-12 14:00:00,19.72,19.81,19.68,19.78,84732.0,17.3184,17.3974,17.2833,17.3711,84732.0
2020-06-12 14:05:00,19.77,19.77,19.68,19.71,99946.0,17.3623,17.3623,17.2833,17.3096,99946.0
2020-06-12 14:10:00,19.71,19.82,19.71,19.72,233382.0,17.3096,17.4062,17.3096,17.3184,233382.0
2020-06-12 14:15:00,19.73,19.75,19.68,19.69,125098.0,17.3272,17.3447,17.2833,17.292,125098.0
2020-06-12 14:20:00,19.7,19.72,19.68,19.68,60226.0,17.3008,17.3184,17.2833,17.2833,60226.0
2020-06-12 14:25:00,19.69,19.74,19.68,19.73,102686.0,17.292,17.3359,17.2833,17.3272,102686.0
2020-06-12 14:30:00,19.73,19.89,19.72,19.82,121160.0,17.3272,17.4677,17.3184,17.4062,121160.0
2020-06-12 14:35:00,19.83,19.83,19.77,19.77,62424.0,17.415,17.415,17.3623,17.3623,62424.0
2020-06-12 14:40:00,19.78,19.8,19.74,19.75,80316.0,17.3711,17.3886,17.3359,17.3447,80316.0
2020-06-12 14:45:00,19.75,19.84,19.75,19.79,50198.0,17.3447,17.4238,17.3447,17.3799,50198.0
2020-06-12 14:50:00,19.8,19.83,19.76,19.82,73798.0,17.3886,17.415,17.3535,17.4062,73798.0
2020-06-12 14:55:00,19.83,19.84,19.76,19.83,48956.0,17.415,17.4238,17.3535,17.415,48956.0
2020-06-12 15:00:00,19.84,19.93,19.83,19.9,55246.0,17.4238,17.5028,17.415,17.4765,55246.0
2020-06-12 15:05:00,19.9,19.96,19.89,19.93,87380.0,17.4765,17.5292,17.4677,17.5028,87380.0
2020-06-12 15:10:00,19.93,19.98,19.93,19.96,55944.0,17.5028,17.5467,17.5028,17.5292,55944.0
2020-06-12 15:15:00,19.96,19.96,19.88,19.91,103142.0,17.5292,17.5292,17.4589,17.4852,103142.0
2020-06-12 15:20:00,19.91,19.91,19.82,19.82,50174.0,17.4852,17.4852,17.4062,17.4062,50174.0
2020-06-12 15:25:00,19.82,19.83,19.75,19.8,63252.0,17.4062,17.415,17.3447,17.3886,63252.0
2020-06-12 15:30:00,19.81,19.83,19.75,19.83,91322.0,17.3974,17.415,17.3447,17.415,91322.0
2020-06-12 15:35:00,19.83,19.88,19.82,19.85,136814.0,17.415,17.4589,17.4062,17.4325,136814.0
2020-06-12 15:40:00,19.86,19.93,19.86,19.93,62590.0,17.4413,17.5028,17.4413,17.5028,62590.0
2020-06-12 15:45:00,19.93,20.07,19.93,20.07,101104.0,17.5028,17.6258,17.5028,17.6258,101104.0
2020-06-12 15:50:00,20.07,20.11,20.0,20.03,206436.0,17.6258,17.6609,17.5643,17.5906,206436.0
2020-06-12 15:55:00,20.02,20.07,20.02,20.02,320808.0,17.5818,17.6258,17.5818,17.5818,320808.0
2020-06-15 09:30:00,19.63,19.82,19.58,19.6,214914.0,17.2393,17.4062,17.1954,17.213,214914.0
2020-06-15 09:35:00,19.6,19.88,19.59,19.82,157810.0,17.213,17.4589,17.2042,17.4062,157810.0
2020-06-15 09:40:00,19.81,19.86,19.78,19.79,112378.0,17.3974,17.4413,17.3711,17.3799,112378.0
2020-06-15 09:45:00,19.79,19.9,19.79,19.9,130234.0,17.3799,17.4765,17.3799,17.4765,130234.0
2020-06-15 09:50:00,19.91,19.94,19.86,19.93,87342.0,17.4852,17.5116,17.4413,17.5028,87342.0
2020-06-15 09:55:00,19.93,20.06,19.93,20.04,260672.0,17.5028,17.617,17.5028,17.5994,260672.0
2020-06-15 10:00:00,20.04,20.11,20.0,20.11,228432.0,17.5994,17.6609,17.5643,17.6609,228432.0
2020-06-15 10:05:00,20.11,20.14,20.07,20.1,259520.0,17.6609,17.6872,17.6258,17.6521,259520.0
2020-06-15 10:10:00,20.11,20.14,20.09,20.11,287810.0,17.6609,17.6872,17.6433,17.6609,287810.0
2020-06-15 10:15:00,20.11,20.12,20.04,20.08,134628.0,17.6609,17.6697,17.5994,17.6345,134628.0
2020-06-15 10:20:00,20.08,20.08,20.0,20.0,76008.0,17.6345,17.6345,17.5643,17.5643,76008.0
2020-06-15 10:25:00,20.01,20.03,19.97,19.99,59472.0,17.5731,17.5906,17.5379,17.5555,59472.0
2020-06-15 10:30:00,19.99,20.0,19.95,19.99,114354.0,17.5555,17.5643,17.5204,17.5555,114354.0
2020-06-15 10:35:00,19.99,20.05,19.96,19.98,295346.0,17.5555,17.6082,17.5292,17.5467,295346.0
2020-06-15 10:40:00,19.98,19.99,19.93,19.98,107634.0,17.5467,17.5555,17.5028,17.5467,107634.0
2020-06-15 10:45:00,19.99,20.06,19.98,20.03,69346.0,17.5555,17.617,17.5467,17.5906,69346.0
2020-06-15 10:50:00,20.03,20.1,20.0,20.05,51856.0,17.5906,17.6521,17.5643,17.6082,51856.0
2020-06-15 10:55:00,20.05,20.05,19.97,19.98,38114.0,17.6082,17.6082,17.5379,17.5467,38114.0
2020-06-15 11:00:00,19.98,20.02,19.94,20.02,41566.0,17.5467,17.5818,17.5116,17.5818,41566.0
2020-06-15 11:05:00,20.02,20.04,19.98,20.0,58730.0,17.5818,17.5994,17.5467,17.5643,58730.0
2020-06-15 11:10:00,20.0,20.02,19.97,20.02,58482.0,17.5643,17.5818,17.5379,17.5818,58482.0
2020-06-15 11:15:00,20.0,20.0,19.94,19.97,60780.0,17.5643,17.5643,17.5116,17.5379,60780.0
2020-06-15 11:20:00,19.97,20.03,19.96,20.03,56662.0,17.5379,17.5906,17.5292,17.5906,56662.0
2020-06-15 11:25:00,20.03,20.04,19.97,19.98,196432.0,17.5906,17.5994,17.5379,17.5467,196432.0
2020-06-15 11:30:00,19.98,20.0,19.94,19.95,61824.0,17.5467,17.5643,17.5116,17.5204,61824.0
2020-06-15 11:35:00,19.95,20.03,19.95,20.02,143968.0,17.5204,17.5906,17.5204,17.5818,143968.0
2020-06-15 11:40:00,20.02,20.03,19.96,19.96,113366.0,17.5818,17.5906,17.5292,17.5292,113366.0
2020-06-15 11:45:00,19.96,19.97,19.93,19.95,67528.0,17.5292,17.5379,17.5028,17.5204,67528.0
2020-06-15 11:50:00,19.94,19.99,19.93,19.93,74054.0,17.5116,17.5555,17.5028,17.5028,74054.0
2020-06-15 11:55:00,19.93,20.0,19.93,19.98,56196.0,17.5028,17.5643,17.5028,17.5467,56196.0
2020-06-15 12:00:00,19.98,20.04,19.97,20.03,61596.0,17.5467,17.5994,17.5379,17.5906,61596.0
2020-06-15 12:05:00,20.03,20.03,19.98,20.01,154126.0,17.5906,17.5906,17.5467,17.5731,154126.0
2020-06-15 12:10:00,20.01,20.02,19.99,20.0,93980.0,17.5731,17.5818,17.5555,17.5643,93980.0
2020-06-15 12:15:00,20.0,20.0,19.98,19.98,82092.0,17.5643,17.5643,17.5467,17.5467,82092.0
2020-06-15 12:20:00,19.98,19.98,19.95,19.96,50510.0,17.5467,17.5467,17.5204,17.5292,50510.0
2020-06-15 12:25:00,19.96,19.97,19.94,19.96,52436.0,17.5292,17.5379,17.5116,17.5292,52436.0
2020-06-15 12:30:00,19.96,19.96,19.92,19.92,49376.0,17.5292,17.5292,17.494,17.494,49376.0
2020-06-15 12:35:00,19.92,19.97,19.92,19.96,44724.0,17.494,17.5379,17.494,17.5292,44724.0
2020-06-15 12:40:00,19.95,19.99,19.94,19.98,47670.0,17.5204,17.5555,17.5116,17.5467,47670.0
2020-06-15 12:45:00,19.98,20.07,19.96,20.06,302770.0,17.5467,17.6258,17.5292,17.617,302770.0
2020-06-15 12:50:00,20.06,20.06,20.03,20.05,42234.0,17.617,17.617,17.5906,17.6082,42234.0
2020-06-15 12:55:00,20.05,20.07,20.04,20.07,36456.0,17.6082,17.6258,17.5994,17.6258,36456.0
2020-06-15 13:00:00,20.07,20.07,20.05,20.06,33080.0,17.6258,17.6258,17.6082,17.617,33080.0
2020-06-15 13:05:00,20.06,20.06,20.03,20.05,36216.0,17.617,17.617,17.5906,17.6082,36216.0
2020-06-15 13:10:00,20.05,20.11,20.05,20.1,52420.0,17.6082,17.6609,17.6082,17.6521,52420.0
2020-06-15 13:15:00,20.1,20.13,20.1,20.11,52152.0,17.6521,17.6784,17.6521,17.6609,52152.0
2020-06-15 13:20:00,20.11,20.11,20.04,20.05,64242.0,17.6609,17.6609,17.5994,17.6082,64242.0
2020-06-15 13:25:00,20.05,20.09,20.03,20.07,43964.0,17.6082,17.6433,17.5906,17.6258,43964.0
2020-06-15 13:30:00,20.07,20.08,20.05,20.07,44616.0,17.6258,17.6345,17.6082,17.6258,44616.0
2020-06-15 13:35:00,20.07,20.1,20.06,20.09,39362.0,17.6258,17.6521,17.617,17.6433,39362.0
2020-06-15 13:40:00,20.09,20.11,20.06,20.07,28476.0,17.6433,17.6609,17.617,17.6258,28476.0
2020-06-15 13:45:00,20.07,20.09,20.06,20.08,33314.0,17.6258,17.6433,17.617,17.6345,33314.0
2020-06-15 13:50:00,20.08,20.1,20.07,20.08,27756.0,17.6345,17.6521,17.6258,17.6345,27756.0
2020-06-15 13:55:00,20.08,20.09,20.05,20.05,29014.0,17.6345,17.6433,17.6082,17.6082,29014.0
2020-06-15 14:00:00,20.06,20.25,20.06,20.24,112542.0,17.617,17.7838,17.617,17.7751,112542.0
2020-06-15 14:05:00,20.24,20.3,20.23,20.26,77180.0,17.7751,17.8277,17.7663,17.7926,77180.0
2020-06-15 14:10:00,20.27,20.28,20.24,20.28,52700.0,17.8014,17.8102,17.7751,17.8102,52700.0
2020-06-15 14:15:00,20.28,20.35,20.28,20.34,50686.0,17.8102,17.8717,17.8102,17.8629,50686.0
2020-06-15 14:20:00,20.33,20.35,20.3,20.35,53644.0,17.8541,17.8717,17.8277,17.8717,53644.0
2020-06-15 14:25:00,20.35,20.36,20.3,20.34,43312.0,17.8717,17.8804,17.8277,17.8629,43312.0
2020-06-15 14:30:00,20.34,20.36,20.25,20.25,56084.0,17.8629,17.8804,17.7838,17.7838,56084.0
2020-06-15 14:35:00,20.26,20.31,20.25,20.3,44522.0,17.7926,17.8365,17.7838,17.8277,44522.0
2020-06-15 14:40:00,20.3,20.33,20.27,20.27,59534.0,17.8277,17.8541,17.8014,17.8014,59534.0
2020-06-15 14:45:00,20.28,20.31,20.27,20.29,46324.0,17.8102,17.8365,17.8014,17.819,46324.0
2020-06-15 14:50:00,20.29,20.3,20.24,20.27,48520.0,17.819,17.8277,17.7751,17.8014,48520.0
2020-06-15 14:55:00,20.27,20.3,20.27,20.28,38040.0,17.8014,17.8277,17.8014,17.8102,38040.0
2020-06-15 15:00:00,20.27,20.33,20.25,20.31,47846.0,17.8014,17.8541,17.7838,17.8365,47846.0
2020-06-15 15:05:00,20.3,20.3,20.25,20.25,58132.0,17.8277,17.8277,17.7838,17.7838,58132.0
2020-06-15 15:10:00,20.26,20.28,20.24,20.25,38496.0,17.7926,17.8102,17.7751,17.7838,38496.0
2020-06-15 15:15:00,20.25,20.25,20.21,20.22,39940.0,17.7838,17.7838,17.7487,17.7575,39940.0
2020-06-15 15:20:00,20.22,20.23,20.18,20.22,57548.0,17.7575,17.7663,17.7224,17.7575,57548.0
2020-06-15 15:25:00,20.23,20.25,20.16,20.16,74026.0,17.7663,17.7838,17.7048,17.7048,74026.0
2020-06-15 15:30:00,20.16,20.17,20.09,20.11,123532.0,17.7048,17.7136,17.6433,17.6609,123532.0
2020-06-15 15:35:00,20.11,20.14,20.07,20.12,77846.0,17.6609,17.6872,17.6258,17.6697,77846.0
2020-06-15 15:40:00,20.12,20.16,20.1,20.15,89702.0,17.6697,17.7048,17.6521,17.696,89702.0
2020-06-15 15:45:00,20.15,20.21,20.15,20.17,148624.0,17.696,17.7487,17.696,17.7136,148624.0
2020-06-15 15:50:00,20.17,20.32,20.17,20.3,432730.0,17.7136,17.8453,17.7136,17.8277,432730.0
2020-06-15 15:55:00,20.31,20.36,20.28,20.35,673760.0,17.8365,17.8804,17.8102,17.8717,673760.0
2020-06-16 09:30:00,20.92,20.93,20.59,20.9,218682.0,18.3722,18.381,18.0824,18.3547,218682.0
2020-06-16 09:35:00,20.88,20.95,20.85,20.94,196928.0,18.3371,18.3986,18.3108,18.3898,196928.0
2020-06-16 09:40:00,20.93,21.02,20.93,20.95,250550.0,18.381,18.4601,18.381,18.3986,250550.0
2020-06-16 09:45:00,20.95,21.01,20.88,20.88,222878.0,18.3986,18.4513,18.3371,18.3371,222878.0
2020-06-16 09:50:00,20.88,20.88,20.83,20.86,199638.0,18.3371,18.3371,18.2932,18.3195,199638.0
2020-06-16 09:55:00,20.87,20.89,20.83,20.85,165190.0,18.3283,18.3459,18.2932,18.3108,165190.0
2020-06-16 10:00:00,20.85,20.86,20.8,20.86,125930.0,18.3108,18.3195,18.2669,18.3195,125930.0
2020-06-16 10:05:00,20.85,20.85,20.8,20.81,126538.0,18.3108,18.3108,18.2669,18.2756,126538.0
2020-06-16 10:10:00,20.82,20.9,20.81,20.9,162618.0,18.2844,18.3547,18.2756,18.3547,162618.0
2020-06-16 10:15:00,20.9,20.97,20.89,20.92,191320.0,18.3547,18.4161,18.3459,18.3722,191320.0
2020-06-16 10:20:00,20.92,20.98,20.9,20.97,139872.0,18.3722,18.4249,18.3547,18.4161,139872.0
2020-06-16 10:25:00,20.96,20.99,20.95,20.98,56682.0,18.4074,18.4337,18.3986,18.4249,56682.0
2020-06-16 10:30:00,20.98,20.99,20.88,20.88,61110.0,18.4249,18.4337,18.3371,18.3371,61110.0
2020-06-16 10:35:00,20.88,20.88,20.76,20.82,87808.0,18.3371,18.3371,18.2317,18.2844,87808.0
2020-06-16 10:40:00,20.82,20.83,20.75,20.76,78782.0,18.2844,18.2932,18.2229,18.2317,78782.0
2020-06-16 10:45:00,20.76,20.79,20.72,20.77,52892.0,18.2317,18.2581,18.1966,18.2405,52892.0
2020-06-16 10:50:00,20.77,20.78,20.65,20.68,71002.0,18.2405,18.2493,18.1351,18.1615,71002.0
2020-06-16 10:55:00,20.68,20.71,20.53,20.57,96026.0,18.1615,18.1878,18.0297,18.0649,96026.0
2020-06-16 11:00:00,20.57,20.63,20.46,20.61,76952.0,18.0649,18.1176,17.9683,18.1,76952.0
2020-06-16 11:05:00,20.61,20.67,20.58,20.64,50652.0,18.1,18.1527,18.0736,18.1263,50652.0
2020-06-16 11:10:00,20.65,20.67,20.61,20.65,51710.0,18.1351,18.1527,18.1,18.1351,51710.0
2020-06-16 11:15:00,20.65,20.73,20.64,20.71,183942.0,18.1351,18.2054,18.1263,18.1878,183942.0
2020-06-16 11:20:00,20.71,20.77,20.7,20.75,86102.0,18.1878,18.2405,18.179,18.2229,86102.0
2020-06-16 11:25:00,20.75,20.8,20.74,20.79,184672.0,18.2229,18.2669,18.2142,18.2581,184672.0
2020-06-16 11:30:00,20.8,20.85,20.76,20.83,135442.0,18.2669,18.3108,18.2317,18.2932,135442.0
2020-06-16 11:35:00,20.83,20.86,20.79,20.82,148284.0,18.2932,18.3195,18.2581,18.2844,148284.0
2020-06-16 11:40:00,20.81,20.86,20.8,20.84,55636.0,18.2756,18.3195,18.2669,18.302,55636.0
2020-06-16 11:45:00,20.84,20.92,20.84,20.88,64454.0,18.302,18.3722,18.302,18.3371,64454.0
2020-06-16 11:50:00,20.89,20.91,20.85,20.88,54156.0,18.3459,18.3635,18.3108,18.3371,54156.0
2020-06-16 11:55:00,20.88,20.88,20.8,20.85,210950.0,18.3371,18.3371,18.2669,18.3108,210950.0
2020-06-16 12:00:00,20.86,20.89,20.79,20.81,84552.0,18.3195,18.3459,18.2581,18.2756,84552.0
2020-06-16 12:05:00,20.82,20.83,20.79,20.81,33570.0,18.2844,18.2932,18.2581,18.2756,33570.0
2020-06-16 12:10:00,20.81,20.86,20.8,20.85,28666.0,18.2756,18.3195,18.2669,18.3108,28666.0
2020-06-16 12:15:00,20.85,20.88,20.84,20.88,33408.0,18.3108,18.3371,18.302,18.3371,33408.0
2020-06-16 12:20:00,20.89,20.91,20.88,20.9,59638.0,18.3459,18.3635,18.3371,18.3547,59638.0
2020-06-16 12:25:00,20.9,20.97,20.89,20.96,42132.0,18.3547,18.4161,18.3459,18.4074,42132.0
2020-06-16 12:30:00,20.96,21.02,20.95,20.99,76546.0,18.4074,18.4601,18.3986,18.4337,76546.0
2020-06-16 12:35:00,20.99,21.02,20.97,20.98,79218.0,18.4337,18.4601,18.4161,18.4249,79218.0
2020-06-16 12:40:00,20.98,21.0,20.97,20.99,16840.0,18.4249,18.4425,18.4161,18.4337,16840.0
2020-06-16 12:45:00,21.0,21.0,20.96,20.96,24284.0,18.4425,18.4425,18.4074,18.4074,24284.0
2020-06-16 12:50:00,20.96,20.98,20.96,20.97,23082.0,18.4074,18.4249,18.4074,18.4161,23082.0
2020-06-16 12:55:00,20.96,20.96,20.93,20.94,33950.0,18.4074,18.4074,18.381,18.3898,33950.0
2020-06-16 13:00:00,20.93,21.03,20.93,20.99,47182.0,18.381,18.4688,18.381,18.4337,47182.0
2020-06-16 13:05:00,20.98,21.0,20.96,20.99,24144.0,18.4249,18.4425,18.4074,18.4337,24144.0
2020-06-16 13:10:00,20.99,21.02,20.98,21.01,28510.0,18.4337,18.4601,18.4249,18.4513,28510.0
2020-06-16 13:15:00,21.02,21.03,21.0,21.01,27188.0,18.4601,18.4688,18.4425,18.4513,27188.0
2020-06-16 13:20:00,21.01,21.02,21.0,21.01,24466.0,18.4513,18.4601,18.4425,18.4513,24466.0
2020-06-16 13:25:00,21.02,21.02,20.99,20.99,23050.0,18.4601,18.4601,18.4337,18.4337,23050.0
2020-06-16 13:30:00,20.99,21.01,20.95,20.95,34614.0,18.4337,18.4513,18.3986,18.3986,34614.0
2020-06-16 13:35:00,20.95,20.95,20.91,20.91,31936.0,18.3986,18.3986,18.3635,18.3635,31936.0
2020-06-16 13:40:00,20.92,20.96,20.92,20.96,47788.0,18.3722,18.4074,18.3722,18.4074,47788.0
2020-06-16 13:45:00,20.96,20.98,20.93,20.97,33968.0,18.4074,18.4249,18.381,18.4161,33968.0
2020-06-16 13:50:00,20.97,20.99,20.89,20.89,30010.0,18.4161,18.4337,18.3459,18.3459,30010.0
2020-06-16 13:55:00,20.89,20.92,20.88,20.92,18578.0,18.3459,18.3722,18.3371,18.3722,18578.0
2020-06-16 14:00:00,20.92,20.96,20.92,20.95,37356.0,18.3722,18.4074,18.3722,18.3986,37356.0
2020-06-16 14:05:00,20.96,20.97,20.94,20.95,30530.0,18.4074,18.4161,18.3898,18.3986,30530.0
2020-06-16 14:10:00,20.95,21.0,20.95,20.99,30732.0,18.3986,18.4425,18.3986,18.4337,30732.0
2020-06-16 14:15:00,20.98,21.01,20.97,20.99,62570.0,18.4249,18.4513,18.4161,18.4337,62570.0
2020-06-16 14:20:00,20.99,21.0,20.87,20.96,127996.0,18.4337,18.4425,18.3283,18.4074,127996.0
2020-06-16 14:25:00,20.96,20.98,20.92,20.96,39536.0,18.4074,18.4249,18.3722,18.4074,39536.0
2020-06-16 14:30:00,20.96,21.02,20.96,20.97,59522.0,18.4074,18.4601,18.4074,18.4161,59522.0
2020-06-16 14:35:00,20.97,21.0,20.96,20.98,29666.0,18.4161,18.4425,18.4074,18.4249,29666.0
2020-06-16 14:40:00,20.98,20.99,20.93,20.93,29930.0,18.4249,18.4337,18.381,18.381,29930.0
2020-06-16 14:45:00,20.93,20.95,20.91,20.93,37670.0,18.381,18.3986,18.3635,18.381,37670.0
2020-06-16 14:50:00,20.94,20.96,20.91,20.93,41592.0,18.3898,18.4074,18.3635,18.381,41592.0
2020-06-16 14:55:00,20.94,20.99,20.93,20.99,96704.0,18.3898,18.4337,18.381,18.4337,96704.0
2020-06-16 15:00:00,20.99,21.05,20.97,21.01,413718.0,18.4337,18.4864,18.4161,18.4513,413718.0
2020-06-16 15:05:00,21.01,21.02,20.93,20.93,143304.0,18.4513,18.4601,18.381,18.381,143304.0
2020-06-16 15:10:00,20.93,20.99,20.93,20.96,139542.0,18.381,18.4337,18.381,18.4074,139542.0
2020-06-16 15:15:00,20.96,20.96,20.84,20.84,77952.0,18.4074,18.4074,18.302,18.302,77952.0
2020-06-16 15:20:00,20.85,20.91,20.85,20.9,54958.0,18.3108,18.3635,18.3108,18.3547,54958.0
2020-06-16 15:25:00,20.9,20.93,20.9,20.92,66408.0,18.3547,18.381,18.3547,18.3722,66408.0
2020-06-16 15:30:00,20.92,20.97,20.9,20.95,79872.0,18.3722,18.4161,18.3547,18.3986,79872.0
2020-06-16 15:35:00,20.95,20.95,20.86,20.86,81720.0,18.3986,18.3986,18.3195,18.3195,81720.0
2020-06-16 15:40:00,20.86,20.88,20.82,20.82,79632.0,18.3195,18.3371,18.2844,18.2844,79632.0
2020-06-16 15:45:00,20.82,20.88,20.8,20.85,131512.0,18.2844,18.3371,18.2669,18.3108,131512.0
2020-06-16 15:50:00,20.86,20.92,20.8,20.83,267644.0,18.3195,18.3722,18.2669,18.2932,267644.0
2020-06-16 15:55:00,20.82,20.91,20.81,20.91,477166.0,18.2844,18.3635,18.2756,18.3635,477166.0
2020-06-17 09:30:00,21.02,21.05,20.93,21.01,161652.0,18.4601,18.4864,18.381,18.4513,161652.0
2020-06-17 09:35:00,21.01,21.05,20.91,20.92,64502.0,18.4513,18.4864,18.3635,18.3722,64502.0
2020-06-17 09:40:00,20.93,20.95,20.86,20.93,75838.0,18.381,18.3986,18.3195,18.381,75838.0
2020-06-17 09:45:00,20.93,21.04,20.93,21.04,76588.0,18.381,18.4776,18.381,18.4776,76588.0
2020-06-17 09:50:00,21.05,21.16,21.05,21.1,192334.0,18.4864,18.583,18.4864,18.5303,192334.0
2020-06-17 09:55:00,21.1,21.11,20.98,21.0,79150.0,18.5303,18.5391,18.4249,18.4425,79150.0
2020-06-17 10:00:00,21.0,21.03,20.98,21.0,63276.0,18.4425,18.4688,18.4249,18.4425,63276.0
2020-06-17 10:05:00,21.0,21.03,20.99,20.99,62588.0,18.4425,18.4688,18.4337,18.4337,62588.0
2020-06-17 10:10:00,20.99,21.04,20.96,21.04,103410.0,18.4337,18.4776,18.4074,18.4776,103410.0
2020-06-17 10:15:00,21.03,21.05,20.92,20.93,84894.0,18.4688,18.4864,18.3722,18.381,84894.0
2020-06-17 10:20:00,20.93,20.96,20.89,20.91,35856.0,18.381,18.4074,18.3459,18.3635,35856.0
2020-06-17 10:25:00,20.91,20.95,20.87,20.88,64022.0,18.3635,18.3986,18.3283,18.3371,64022.0
2020-06-17 10:30:00,20.89,21.0,20.85,20.98,117002.0,18.3459,18.4425,18.3108,18.4249,117002.0
2020-06-17 10:35:00,20.98,21.0,20.97,21.0,102608.0,18.4249,18.4425,18.4161,18.4425,102608.0
2020-06-17 10:40:00,21.02,21.03,20.97,21.03,37438.0,18.4601,18.4688,18.4161,18.4688,37438.0
2020-06-17 10:45:00,21.02,21.03,21.0,21.03,28510.0,18.4601,18.4688,18.4425,18.4688,28510.0
2020-06-17 10:50:00,21.02,21.05,21.0,21.04,47114.0,18.4601,18.4864,18.4425,18.4776,47114.0
2020-06-17 10:55:00,21.04,21.1,21.04,21.1,67128.0,18.4776,18.5303,18.4776,18.5303,67128.0
2020-06-17 11:00:00,21.1,21.11,21.07,21.1,52922.0,18.5303,18.5391,18.504,18.5303,52922.0
2020-06-17 11:05:00,21.1,21.11,21.07,21.09,46760.0,18.5303,18.5391,18.504,18.5215,46760.0
2020-06-17 11:10:00,21.09,21.11,21.06,21.08,61136.0,18.5215,18.5391,18.4952,18.5128,61136.0
2020-06-17 11:15:00,21.08,21.11,21.06,21.07,58878.0,18.5128,18.5391,18.4952,18.504,58878.0
2020-06-17 11:20:00,21.07,21.07,21.01,21.02,23002.0,18.504,18.504,18.4513,18.4601,23002.0
2020-06-17 11:25:00,21.02,21.05,21.0,21.04,30580.0,18.4601,18.4864,18.4425,18.4776,30580.0
2020-06-17 11:30:00,21.04,21.05,21.02,21.05,24542.0,18.4776,18.4864,18.4601,18.4864,24542.0
2020-06-17 11:35:00,21.05,21.08,21.05,21.07,27406.0,18.4864,18.5128,18.4864,18.504,27406.0
2020-06-17 11:40:00,21.07,21.08,21.05,21.06,21834.0,18.504,18.5128,18.4864,18.4952,21834.0
2020-06-17 11:45:00,21.06,21.06,21.02,21.02,26240.0,18.4952,18.4952,18.4601,18.4601,26240.0
2020-06-17 11:50:00,21.02,21.03,21.0,21.01,15756.0,18.4601,18.4688,18.4425,18.4513,15756.0
2020-06-17 11:55:00,21.0,21.07,21.0,21.06,18640.0,18.4425,18.504,18.4425,18.4952,18640.0
2020-06-17 12:00:00,21.06,21.06,21.04,21.04,19928.0,18.4952,18.4952,18.4776,18.4776,19928.0
2020-06-17 12:05:00,21.04,21.04,21.01,21.01,25034.0,18.4776,18.4776,18.4513,18.4513,25034.0
2020-06-17 12:10:00,21.01,21.03,21.0,21.0,26878.0,18.4513,18.4688,18.4425,18.4425,26878.0
2020-06-17 12:15:00,20.99,21.02,20.99,21.0,27072.0,18.4337,18.4601,18.4337,18.4425,27072.0
2020-06-17 12:20:00,21.0,21.03,20.99,21.01,40032.0,18.4425,18.4688,18.4337,18.4513,40032.0
2020-06-17 12:25:00,21.01,21.01,21.0,21.0,16026.0,18.4513,18.4513,18.4425,18.4425,16026.0
2020-06-17 12:30:00,21.0,21.14,21.0,21.14,196330.0,18.4425,18.5654,18.4425,18.5654,196330.0
2020-06-17 12:35:00,21.14,21.14,21.11,21.13,53392.0,18.5654,18.5654,18.5391,18.5567,53392.0
2020-06-17 12:40:00,21.13,21.13,21.09,21.11,42884.0,18.5567,18.5567,18.5215,18.5391,42884.0
2020-06-17 12:45:00,21.11,21.12,21.09,21.11,19986.0,18.5391,18.5479,18.5215,18.5391,19986.0
2020-06-17 12:50:00,21.1,21.11,21.1,21.11,14750.0,18.5303,18.5391,18.5303,18.5391,14750.0
2020-06-17 12:55:00,21.11,21.11,21.07,21.08,27080.0,18.5391,18.5391,18.504,18.5128,27080.0
2020-06-17 13:00:00,21.08,21.11,21.08,21.11,21904.0,18.5128,18.5391,18.5128,18.5391,21904.0
2020-06-17 13:05:00,21.1,21.15,21.1,21.14,41492.0,18.5303,18.5742,18.5303,18.5654,41492.0
2020-06-17 13:10:00,21.14,21.14,21.12,21.14,26802.0,18.5654,18.5654,18.5479,18.5654,26802.0
2020-06-17 13:15:00,21.14,21.14,21.11,21.13,16800.0,18.5654,18.5654,18.5391,18.5567,16800.0
2020-06-17 13:20:00,21.13,21.14,21.12,21.13,15642.0,18.5567,18.5654,18.5479,18.5567,15642.0
2020-06-17 13:25:00,21.13,21.14,21.13,21.14,28438.0,18.5567,18.5654,18.5567,18.5654,28438.0
2020-06-17 13:30:00,21.13,21.16,21.12,21.16,29978.0,18.5567,18.583,18.5479,18.583,29978.0
2020-06-17 13:35:00,21.17,21.17,21.15,21.17,23716.0,18.5918,18.5918,18.5742,18.5918,23716.0
2020-06-17 13:40:00,21.17,21.18,21.16,21.18,40938.0,18.5918,18.6006,18.583,18.6006,40938.0
2020-06-17 13:45:00,21.18,21.18,21.15,21.16,21592.0,18.6006,18.6006,18.5742,18.583,21592.0
2020-06-17 13:50:00,21.16,21.17,21.14,21.16,27230.0,18.583,18.5918,18.5654,18.583,27230.0
2020-06-17 13:55:00,21.16,21.16,21.11,21.11,36474.0,18.583,18.583,18.5391,18.5391,36474.0
2020-06-17 14:00:00,21.11,21.13,21.11,21.12,37908.0,18.5391,18.5567,18.5391,18.5479,37908.0
2020-06-17 14:05:00,21.13,21.15,21.12,21.13,32374.0,18.5567,18.5742,18.5479,18.5567,32374.0
2020-06-17 14:10:00,21.13,21.16,21.12,21.15,63544.0,18.5567,18.583,18.5479,18.5742,63544.0
2020-06-17 14:15:00,21.15,21.16,21.13,21.13,28642.0,18.5742,18.583,18.5567,18.5567,28642.0
2020-06-17 14:20:00,21.13,21.14,21.12,21.13,28066.0,18.5567,18.5654,18.5479,18.5567,28066.0
2020-06-17 14:25:00,21.13,21.14,21.11,21.13,44364.0,18.5567,18.5654,18.5391,18.5567,44364.0
2020-06-17 14:30:00,21.13,21.13,21.1,21.12,30762.0,18.5567,18.5567,18.5303,18.5479,30762.0
2020-06-17 14:35:00,21.12,21.13,21.11,21.13,22148.0,18.5479,18.5567,18.5391,18.5567,22148.0
2020-06-17 14:40:00,21.13,21.16,21.13,21.15,42374.0,18.5567,18.583,18.5567,18.5742,42374.0
2020-06-17 14:45:00,21.14,21.15,21.12,21.13,46478.0,18.5654,18.5742,18.5479,18.5567,46478.0
2020-06-17 14:50:00,21.13,21.18,21.13,21.17,181868.0,18.5567,18.6006,18.5567,18.5918,181868.0
2020-06-17 14:55:00,21.17,21.18,21.11,21.11,62482.0,18.5918,18.6006,18.5391,18.5391,62482.0
2020-06-17 15:00:00,21.11,21.11,21.07,21.09,62140.0,18.5391,18.5391,18.504,18.5215,62140.0
2020-06-17 15:05:00,21.09,21.11,21.08,21.11,41568.0,18.5215,18.5391,18.5128,18.5391,41568.0
2020-06-17 15:10:00,21.11,21.11,21.06,21.08,38128.0,18.5391,18.5391,18.4952,18.5128,38128.0
2020-06-17 15:15:00,21.08,21.09,21.05,21.06,52826.0,18.5128,18.5215,18.4864,18.4952,52826.0
2020-06-17 15:20:00,21.06,21.07,21.02,21.04,40110.0,18.4952,18.504,18.4601,18.4776,40110.0
2020-06-17 15:25:00,21.04,21.05,21.0,21.03,46342.0,18.4776,18.4864,18.4425,18.4688,46342.0
2020-06-17 15:30:00,21.03,21.06,20.99,21.06,62420.0,18.4688,18.4952,18.4337,18.4952,62420.0
2020-06-17 15:35:00,21.06,21.07,21.03,21.05,51962.0,18.4952,18.504,18.4688,18.4864,51962.0
2020-06-17 15:40:00,21.05,21.08,20.99,21.0,105598.0,18.4864,18.5128,18.4337,18.4425,105598.0
2020-06-17 15:45:00,21.0,21.04,21.0,21.0,84062.0,18.4425,18.4776,18.4425,18.4425,84062.0
2020-06-17 15:50:00,21.0,21.05,20.99,21.03,184092.0,18.4425,18.4864,18.4337,18.4688,184092.0
2020-06-17 15:55:00,21.03,21.05,21.01,21.03,205614.0,18.4688,18.4864,18.4513,18.4688,205614.0
2020-06-18 09:30:00,20.94,20.94,20.81,20.89,123828.0,18.3898,18.3898,18.2756,18.3459,123828.0
2020-06-18 09:35:00,20.89,21.01,20.88,20.99,166722.0,18.3459,18.4513,18.3371,18.4337,166722.0
2020-06-18 09:40:00,20.98,21.06,20.97,21.04,84542.0,18.4249,18.4952,18.4161,18.4776,84542.0
2020-06-18 09:45:00,21.04,21.05,21.02,21.05,66116.0,18.4776,18.4864,18.4601,18.4864,66116.0
2020-06-18 09:50:00,21.05,21.06,21.0,21.01,58040.0,18.4864,18.4952,18.4425,18.4513,58040.0
2020-06-18 09:55:00,21.01,21.05,20.99,21.03,61992.0,18.4513,18.4864,18.4337,18.4688,61992.0
2020-06-18 10:00:00,21.03,21.07,21.02,21.06,70322.0,18.4688,18.504,18.4601,18.4952,70322.0
2020-06-18 10:05:00,21.07,21.09,21.04,21.07,85530.0,18.504,18.5215,18.4776,18.504,85530.0
2020-06-18 10:10:00,21.07,21.1,21.07,21.07,62618.0,18.504,18.5303,18.504,18.504,62618.0
2020-06-18 10:15:00,21.08,21.11,21.03,21.07,228176.0,18.5128,18.5391,18.4688,18.504,228176.0
2020-06-18 10:20:00,21.07,21.08,21.0,21.01,70736.0,18.504,18.5128,18.4425,18.4513,70736.0
2020-06-18 10:25:00,21.02,21.04,21.0,21.02,51476.0,18.4601,18.4776,18.4425,18.4601,51476.0
2020-06-18 10:30:00,21.02,21.05,20.96,21.04,111760.0,18.4601,18.4864,18.4074,18.4776,111760.0
2020-06-18 10:35:00,21.04,21.09,21.04,21.06,64040.0,18.4776,18.5215,18.4776,18.4952,64040.0
2020-06-18 10:40:00,21.06,21.06,21.0,21.03,58008.0,18.4952,18.4952,18.4425,18.4688,58008.0
2020-06-18 10:45:00,21.03,21.08,21.02,21.08,36860.0,18.4688,18.5128,18.4601,18.5128,36860.0
2020-06-18 10:50:00,21.08,21.08,21.0,21.0,55798.0,18.5128,18.5128,18.4425,18.4425,55798.0
2020-06-18 10:55:00,21.0,21.07,21.0,21.06,55018.0,18.4425,18.504,18.4425,18.4952,55018.0
2020-06-18 11:00:00,21.06,21.08,21.03,21.03,43614.0,18.4952,18.5128,18.4688,18.4688,43614.0
2020-06-18 11:05:00,21.03,21.08,21.02,21.07,67880.0,18.4688,18.5128,18.4601,18.504,67880.0
2020-06-18 11:10:00,21.06,21.1,21.05,21.1,46682.0,18.4952,18.5303,18.4864,18.5303,46682.0
2020-06-18 11:15:00,21.1,21.14,21.1,21.13,38544.0,18.5303,18.5654,18.5303,18.5567,38544.0
2020-06-18 11:20:00,21.14,21.14,21.09,21.1,54164.0,18.5654,18.5654,18.5215,18.5303,54164.0
2020-06-18 11:25:00,21.09,21.13,21.09,21.11,53804.0,18.5215,18.5567,18.5215,18.5391,53804.0
2020-06-18 11:30:00,21.12,21.14,21.1,21.11,30638.0,18.5479,18.5654,18.5303,18.5391,30638.0
2020-06-18 11:35:00,21.11,21.12,21.05,21.08,107712.0,18.5391,18.5479,18.4864,18.5128,107712.0
2020-06-18 11:40:00,21.08,21.1,21.06,21.09,37870.0,18.5128,18.5303,18.4952,18.5215,37870.0
2020-06-18 11:45:00,21.09,21.11,21.08,21.08,39510.0,18.5215,18.5391,18.5128,18.5128,39510.0
2020-06-18 11:50:00,21.08,21.09,21.05,21.07,35696.0,18.5128,18.5215,18.4864,18.504,35696.0
2020-06-18 11:55:00,21.07,21.08,21.05,21.06,31624.0,18.504,18.5128,18.4864,18.4952,31624.0
2020-06-18 12:00:00,21.06,21.07,21.04,21.05,26480.0,18.4952,18.504,18.4776,18.4864,26480.0
2020-06-18 12:05:00,21.05,21.09,21.05,21.08,22892.0,18.4864,18.5215,18.4864,18.5128,22892.0
2020-06-18 12:10:00,21.08,21.09,21.06,21.08,25746.0,18.5128,18.5215,18.4952,18.5128,25746.0
2020-06-18 12:15:00,21.08,21.1,21.08,21.09,40632.0,18.5128,18.5303,18.5128,18.5215,40632.0
2020-06-18 12:20:00,21.09,21.11,21.09,21.11,25570.0,18.5215,18.5391,18.5215,18.5391,25570.0
2020-06-18 12:25:00,21.11,21.15,21.11,21.12,44386.0,18.5391,18.5742,18.5391,18.5479,44386.0
2020-06-18 12:30:00,21.13,21.13,21.09,21.09,28764.0,18.5567,18.5567,18.5215,18.5215,28764.0
2020-06-18 12:35:00,21.09,21.1,21.06,21.06,28804.0,18.5215,18.5303,18.4952,18.4952,28804.0
2020-06-18 12:40:00,21.06,21.06,21.03,21.05,27308.0,18.4952,18.4952,18.4688,18.4864,27308.0
2020-06-18 12:45:00,21.05,21.06,21.05,21.06,14144.0,18.4864,18.4952,18.4864,18.4952,14144.0
2020-06-18 12:50:00,21.06,21.07,21.04,21.06,20940.0,18.4952,18.504,18.4776,18.4952,20940.0
2020-06-18 12:55:00,21.06,21.06,21.04,21.04,18352.0,18.4952,18.4952,18.4776,18.4776,18352.0
2020-06-18 13:00:00,21.04,21.06,21.03,21.04,22014.0,18.4776,18.4952,18.4688,18.4776,22014.0
2020-06-18 13:05:00,21.04,21.05,21.03,21.05,28170.0,18.4776,18.4864,18.4688,18.4864,28170.0
2020-06-18 13:10:00,21.05,21.07,21.04,21.05,30238.0,18.4864,18.504,18.4776,18.4864,30238.0
2020-06-18 13:15:00,21.05,21.06,21.03,21.05,40844.0,18.4864,18.4952,18.4688,18.4864,40844.0
2020-06-18 13:20:00,21.05,21.05,21.04,21.05,18768.0,18.4864,18.4864,18.4776,18.4864,18768.0
2020-06-18 13:25:00,21.05,21.05,21.02,21.04,16702.0,18.4864,18.4864,18.4601,18.4776,16702.0
2020-06-18 13:30:00,21.03,21.05,21.03,21.04,28812.0,18.4688,18.4864,18.4688,18.4776,28812.0
2020-06-18 13:35:00,21.04,21.05,21.03,21.05,22760.0,18.4776,18.4864,18.4688,18.4864,22760.0
2020-06-18 13:40:00,21.04,21.04,21.02,21.03,25430.0,18.4776,18.4776,18.4601,18.4688,25430.0
2020-06-18 13:45:00,21.02,21.03,21.02,21.02,15334.0,18.4601,18.4688,18.4601,18.4601,15334.0
2020-06-18 13:50:00,21.02,21.03,21.02,21.03,21412.0,18.4601,18.4688,18.4601,18.4688,21412.0
2020-06-18 13:55:00,21.03,21.04,21.02,21.02,26096.0,18.4688,18.4776,18.4601,18.4601,26096.0
2020-06-18 14:00:00,21.02,21.02,20.97,20.98,44396.0,18.4601,18.4601,18.4161,18.4249,44396.0
2020-06-18 14:05:00,20.98,20.98,20.95,20.96,31732.0,18.4249,18.4249,18.3986,18.4074,31732.0
2020-06-18 14:10:00,20.96,20.97,20.95,20.97,19242.0,18.4074,18.4161,18.3986,18.4161,19242.0
2020-06-18 14:15:00,20.97,20.98,20.95,20.98,43536.0,18.4161,18.4249,18.3986,18.4249,43536.0
2020-06-18 14:20:00,20.97,21.0,20.97,20.98,23830.0,18.4161,18.4425,18.4161,18.4249,23830.0
2020-06-18 14:25:00,20.98,20.98,20.96,20.98,24910.0,18.4249,18.4249,18.4074,18.4249,24910.0
2020-06-18 14:30:00,20.97,21.0,20.93,20.97,51466.0,18.4161,18.4425,18.381,18.4161,51466.0
2020-06-18 14:35:00,20.97,20.99,20.96,20.98,26994.0,18.4161,18.4337,18.4074,18.4249,26994.0
2020-06-18 14:40:00,20.98,20.98,20.95,20.96,37372.0,18.4249,18.4249,18.3986,18.4074,37372.0
2020-06-18 14:45:00,20.96,20.98,20.96,20.98,19524.0,18.4074,18.4249,18.4074,18.4249,19524.0
2020-06-18 14:50:00,20.98,20.99,20.97,20.98,33618.0,18.4249,18.4337,18.4161,18.4249,33618.0
2020-06-18 14:55:00,20.98,20.98,20.93,20.93,61830.0,18.4249,18.4249,18.381,18.381,61830.0
2020-06-18 15:00:00,20.94,20.95,20.9,20.93,36826.0,18.3898,18.3986,18.3547,18.381,36826.0
2020-06-18 15:05:00,20.93,20.96,20.92,20.95,26076.0,18.381,18.4074,18.3722,18.3986,26076.0
2020-06-18 15:10:00,20.95,20.95,20.93,20.93,32394.0,18.3986,18.3986,18.381,18.381,32394.0
2020-06-18 15:15:00,20.94,20.95,20.93,20.95,36622.0,18.3898,18.3986,18.381,18.3986,36622.0
2020-06-18 15:20:00,20.95,20.96,20.94,20.95,27164.0,18.3986,18.4074,18.3898,18.3986,27164.0
2020-06-18 15:25:00,20.95,20.96,20.94,20.95,32018.0,18.3986,18.4074,18.3898,18.3986,32018.0
2020-06-18 15:30:00,20.95,21.0,20.94,20.98,65426.0,18.3986,18.4425,18.3898,18.4249,65426.0
2020-06-18 15:35:00,20.98,21.01,20.98,21.01,55748.0,18.4249,18.4513,18.4249,18.4513,55748.0
2020-06-18 15:40:00,21.01,21.02,20.99,21.0,72426.0,18.4513,18.4601,18.4337,18.4425,72426.0
2020-06-18 15:45:00,21.0,21.01,20.98,21.0,121766.0,18.4425,18.4513,18.4249,18.4425,121766.0
2020-06-18 15:50:00,21.0,21.01,20.93,20.99,204930.0,18.4425,18.4513,18.381,18.4337,204930.0
2020-06-18 15:55:00,20.99,21.02,20.97,21.0,238526.0,18.4337,18.4601,18.4161,18.4425,238526.0
2020-06-19 09:30:00,21.11,21.31,21.11,21.27,1163402.0,18.5391,18.7147,18.5391,18.6796,1163402.0
2020-06-19 09:35:00,21.29,21.3,21.18,21.25,69466.0,18.6972,18.706,18.6006,18.662,69466.0
2020-06-19 09:40:00,21.26,21.28,21.18,21.28,83606.0,18.6708,18.6884,18.6006,18.6884,83606.0
2020-06-19 09:45:00,21.29,21.33,21.24,21.24,189812.0,18.6972,18.7323,18.6533,18.6533,189812.0
2020-06-19 09:50:00,21.24,21.29,21.24,21.27,75618.0,18.6533,18.6972,18.6533,18.6796,75618.0
2020-06-19 09:55:00,21.25,21.25,21.14,21.16,68618.0,18.662,18.662,18.5654,18.583,68618.0
2020-06-19 10:00:00,21.15,21.16,21.1,21.13,55852.0,18.5742,18.583,18.5303,18.5567,55852.0
2020-06-19 10:05:00,21.12,21.13,21.09,21.11,30736.0,18.5479,18.5567,18.5215,18.5391,30736.0
2020-06-19 10:10:00,21.1,21.1,21.06,21.08,41854.0,18.5303,18.5303,18.4952,18.5128,41854.0
2020-06-19 10:15:00,21.09,21.13,21.06,21.07,162284.0,18.5215,18.5567,18.4952,18.504,162284.0
2020-06-19 10:20:00,21.07,21.08,21.05,21.07,71020.0,18.504,18.5128,18.4864,18.504,71020.0
2020-06-19 10:25:00,21.07,21.07,21.03,21.04,43084.0,18.504,18.504,18.4688,18.4776,43084.0
2020-06-19 10:30:00,21.04,21.05,20.98,20.99,33786.0,18.4776,18.4864,18.4249,18.4337,33786.0
2020-06-19 10:35:00,20.98,21.0,20.97,21.0,21190.0,18.4249,18.4425,18.4161,18.4425,21190.0
2020-06-19 10:40:00,21.0,21.02,20.98,21.01,22856.0,18.4425,18.4601,18.4249,18.4513,22856.0
2020-06-19 10:45:00,21.01,21.02,21.0,21.01,21986.0,18.4513,18.4601,18.4425,18.4513,21986.0
2020-06-19 10:50:00,21.01,21.01,20.97,21.0,25798.0,18.4513,18.4513,18.4161,18.4425,25798.0
2020-06-19 10:55:00,21.0,21.0,20.96,20.97,28760.0,18.4425,18.4425,18.4074,18.4161,28760.0
2020-06-19 11:00:00,20.97,21.01,20.97,21.01,15692.0,18.4161,18.4513,18.4161,18.4513,15692.0
2020-06-19 11:05:00,21.01,21.03,20.97,20.98,23182.0,18.4513,18.4688,18.4161,18.4249,23182.0
2020-06-19 11:10:00,20.98,21.02,20.96,21.0,20638.0,18.4249,18.4601,18.4074,18.4425,20638.0
2020-06-19 11:15:00,21.0,21.0,20.92,20.92,24816.0,18.4425,18.4425,18.3722,18.3722,24816.0
2020-06-19 11:20:00,20.91,20.95,20.9,20.93,49602.0,18.3635,18.3986,18.3547,18.381,49602.0
2020-06-19 11:25:00,20.94,20.96,20.92,20.93,28566.0,18.3898,18.4074,18.3722,18.381,28566.0
2020-06-19 11:30:00,20.93,20.93,20.91,20.92,21828.0,18.381,18.381,18.3635,18.3722,21828.0
2020-06-19 11:35:00,20.92,20.93,20.89,20.91,37134.0,18.3722,18.381,18.3459,18.3635,37134.0
2020-06-19 11:40:00,20.91,20.93,20.91,20.91,24010.0,18.3635,18.381,18.3635,18.3635,24010.0
2020-06-19 11:45:00,20.92,20.96,20.92,20.95,50008.0,18.3722,18.4074,18.3722,18.3986,50008.0
2020-06-19 11:50:00,20.94,20.98,20.93,20.96,25344.0,18.3898,18.4249,18.381,18.4074,25344.0
2020-06-19 11:55:00,20.96,20.96,20.93,20.93,25552.0,18.4074,18.4074,18.381,18.381,25552.0
2020-06-19 12:00:00,20.93,20.94,20.89,20.89,38766.0,18.381,18.3898,18.3459,18.3459,38766.0
2020-06-19 12:05:00,20.89,20.89,20.84,20.86,29958.0,18.3459,18.3459,18.302,18.3195,29958.0
2020-06-19 12:10:00,20.86,20.87,20.81,20.81,100820.0,18.3195,18.3283,18.2756,18.2756,100820.0
2020-06-19 12:15:00,20.8,20.81,20.71,20.71,112156.0,18.2669,18.2756,18.1878,18.1878,112156.0
2020-06-19 12:20:00,20.7,20.75,20.66,20.68,85380.0,18.179,18.2229,18.1439,18.1615,85380.0
2020-06-19 12:25:00,20.65,20.75,20.65,20.75,33330.0,18.1351,18.2229,18.1351,18.2229,33330.0
2020-06-19 12:30:00,20.75,20.8,20.75,20.75,39074.0,18.2229,18.2669,18.2229,18.2229,39074.0
2020-06-19 12:35:00,20.75,20.76,20.72,20.75,34290.0,18.2229,18.2317,18.1966,18.2229,34290.0
2020-06-19 12:40:00,20.75,20.81,20.74,20.78,45932.0,18.2229,18.2756,18.2142,18.2493,45932.0
2020-06-19 12:45:00,20.78,20.84,20.76,20.84,47594.0,18.2493,18.302,18.2317,18.302,47594.0
2020-06-19 12:50:00,20.84,20.84,20.81,20.82,45240.0,18.302,18.302,18.2756,18.2844,45240.0
2020-06-19 12:55:00,20.82,20.86,20.82,20.86,30882.0,18.2844,18.3195,18.2844,18.3195,30882.0
2020-06-19 13:00:00,20.86,20.86,20.81,20.81,30512.0,18.3195,18.3195,18.2756,18.2756,30512.0
2020-06-19 13:05:00,20.81,20.83,20.79,20.79,99258.0,18.2756,18.2932,18.2581,18.2581,99258.0
2020-06-19 13:10:00,20.79,20.83,20.79,20.8,48358.0,18.2581,18.2932,18.2581,18.2669,48358.0
2020-06-19 13:15:00,20.8,20.8,20.77,20.79,31334.0,18.2669,18.2669,18.2405,18.2581,31334.0
2020-06-19 13:20:00,20.78,20.78,20.71,20.72,33928.0,18.2493,18.2493,18.1878,18.1966,33928.0
2020-06-19 13:25:00,20.72,20.75,20.71,20.73,35448.0,18.1966,18.2229,18.1878,18.2054,35448.0
2020-06-19 13:30:00,20.73,20.73,20.68,20.71,42448.0,18.2054,18.2054,18.1615,18.1878,42448.0
2020-06-19 13:35:00,20.7,20.78,20.7,20.77,43200.0,18.179,18.2493,18.179,18.2405,43200.0
2020-06-19 13:40:00,20.76,20.76,20.75,20.75,26192.0,18.2317,18.2317,18.2229,18.2229,26192.0
2020-06-19 13:45:00,20.75,20.77,20.7,20.72,39890.0,18.2229,18.2405,18.179,18.1966,39890.0
2020-06-19 13:50:00,20.72,20.74,20.71,20.72,23650.0,18.1966,18.2142,18.1878,18.1966,23650.0
2020-06-19 13:55:00,20.72,20.75,20.67,20.67,63046.0,18.1966,18.2229,18.1527,18.1527,63046.0
2020-06-19 14:00:00,20.67,20.74,20.67,20.72,75774.0,18.1527,18.2142,18.1527,18.1966,75774.0
2020-06-19 14:05:00,20.73,20.73,20.65,20.7,69526.0,18.2054,18.2054,18.1351,18.179,69526.0
2020-06-19 14:10:00,20.69,20.71,20.68,20.68,28018.0,18.1702,18.1878,18.1615,18.1615,28018.0
2020-06-19 14:15:00,20.68,20.72,20.66,20.67,46838.0,18.1615,18.1966,18.1439,18.1527,46838.0
2020-06-19 14:20:00,20.67,20.74,20.67,20.74,27772.0,18.1527,18.2142,18.1527,18.2142,27772.0
2020-06-19 14:25:00,20.75,20.75,20.69,20.71,32828.0,18.2229,18.2229,18.1702,18.1878,32828.0
2020-06-19 14:30:00,20.71,20.76,20.68,20.75,62732.0,18.1878,18.2317,18.1615,18.2229,62732.0
2020-06-19 14:35:00,20.75,20.79,20.75,20.77,30372.0,18.2229,18.2581,18.2229,18.2405,30372.0
2020-06-19 14:40:00,20.77,20.81,20.76,20.8,37698.0,18.2405,18.2756,18.2317,18.2669,37698.0
2020-06-19 14:45:00,20.8,20.82,20.79,20.79,42146.0,18.2669,18.2844,18.2581,18.2581,42146.0
2020-06-19 14:50:00,20.79,20.85,20.79,20.84,43254.0,18.2581,18.3108,18.2581,18.302,43254.0
2020-06-19 14:55:00,20.84,20.85,20.83,20.83,51902.0,18.302,18.3108,18.2932,18.2932,51902.0
2020-06-19 15:00:00,20.83,20.83,20.8,20.8,42214.0,18.2932,18.2932,18.2669,18.2669,42214.0
2020-06-19 15:05:00,20.8,20.82,20.78,20.79,40606.0,18.2669,18.2844,18.2493,18.2581,40606.0
2020-06-19 15:10:00,20.79,20.86,20.78,20.85,77014.0,18.2581,18.3195,18.2493,18.3108,77014.0
2020-06-19 15:15:00,20.86,20.93,20.85,20.91,71502.0,18.3195,18.381,18.3108,18.3635,71502.0
2020-06-19 15:20:00,20.91,20.93,20.9,20.91,48466.0,18.3635,18.381,18.3547,18.3635,48466.0
2020-06-19 15:25:00,20.9,20.93,20.89,20.89,66568.0,18.3547,18.381,18.3459,18.3459,66568.0
2020-06-19 15:30:00,20.89,20.92,20.86,20.92,101472.0,18.3459,18.3722,18.3195,18.3722,101472.0
2020-06-19 15:35:00,20.92,20.92,20.86,20.89,71274.0,18.3722,18.3722,18.3195,18.3459,71274.0
2020-06-19 15:40:00,20.89,20.92,20.88,20.9,82612.0,18.3459,18.3722,18.3371,18.3547,82612.0
2020-06-19 15:45:00,20.9,20.92,20.82,20.85,155070.0,18.3547,18.3722,18.2844,18.3108,155070.0
2020-06-19 15:50:00,20.85,21.0,20.73,20.8,1143734.0,18.3108,18.4425,18.2054,18.2669,1143734.0
2020-06-19 15:55:00,20.8,20.85,20.78,20.8,704642.0,18.2669,18.3108,18.2493,18.2669,704642.0
2020-06-22 09:30:00,20.75,20.77,20.56,20.57,143128.0,18.2229,18.2405,18.0561,18.0649,143128.0
2020-06-22 09:35:00,20.58,20.64,20.55,20.57,44462.0,18.0736,18.1263,18.0473,18.0649,44462.0
2020-06-22 09:40:00,20.56,20.59,20.54,20.58,60624.0,18.0561,18.0824,18.0385,18.0736,60624.0
2020-06-22 09:45:00,20.58,20.68,20.55,20.68,79530.0,18.0736,18.1615,18.0473,18.1615,79530.0
2020-06-22 09:50:00,20.68,20.74,20.68,20.73,44712.0,18.1615,18.2142,18.1615,18.2054,44712.0
2020-06-22 09:55:00,20.73,20.79,20.73,20.77,46310.0,18.2054,18.2581,18.2054,18.2405,46310.0
2020-06-22 10:00:00,20.77,20.83,20.75,20.82,39352.0,18.2405,18.2932,18.2229,18.2844,39352.0
2020-06-22 10:05:00,20.82,20.89,20.82,20.88,34892.0,18.2844,18.3459,18.2844,18.3371,34892.0
2020-06-22 10:10:00,20.88,20.9,20.87,20.9,33160.0,18.3371,18.3547,18.3283,18.3547,33160.0
2020-06-22 10:15:00,20.9,20.91,20.89,20.89,32108.0,18.3547,18.3635,18.3459,18.3459,32108.0
2020-06-22 10:20:00,20.89,20.92,20.84,20.91,115766.0,18.3459,18.3722,18.302,18.3635,115766.0
2020-06-22 10:25:00,20.91,20.93,20.91,20.91,27140.0,18.3635,18.381,18.3635,18.3635,27140.0
2020-06-22 10:30:00,20.91,20.93,20.89,20.92,30996.0,18.3635,18.381,18.3459,18.3722,30996.0
2020-06-22 10:35:00,20.92,20.93,20.9,20.9,28940.0,18.3722,18.381,18.3547,18.3547,28940.0
2020-06-22 10:40:00,20.9,20.92,20.88,20.92,29400.0,18.3547,18.3722,18.3371,18.3722,29400.0
2020-06-22 10:45:00,20.92,20.93,20.88,20.88,27026.0,18.3722,18.381,18.3371,18.3371,27026.0
2020-06-22 10:50:00,20.89,20.91,20.88,20.89,40536.0,18.3459,18.3635,18.3371,18.3459,40536.0
2020-06-22 10:55:00,20.89,20.89,20.85,20.85,33770.0,18.3459,18.3459,18.3108,18.3108,33770.0
2020-06-22 11:00:00,20.85,20.86,20.83,20.84,28000.0,18.3108,18.3195,18.2932,18.302,28000.0
2020-06-22 11:05:00,20.84,20.89,20.84,20.88,21444.0,18.302,18.3459,18.302,18.3371,21444.0
2020-06-22 11:10:00,20.88,20.91,20.88,20.9,25286.0,18.3371,18.3635,18.3371,18.3547,25286.0
2020-06-22 11:15:00,20.91,20.93,20.91,20.92,32798.0,18.3635,18.381,18.3635,18.3722,32798.0
2020-06-22 11:20:00,20.92,20.93,20.9,20.91,25720.0,18.3722,18.381,18.3547,18.3635,25720.0
2020-06-22 11:25:00,20.91,20.91,20.89,20.89,31214.0,18.3635,18.3635,18.3459,18.3459,31214.0
2020-06-22 11:30:00,20.89,20.9,20.87,20.9,17750.0,18.3459,18.3547,18.3283,18.3547,17750.0
2020-06-22 11:35:00,20.9,20.93,20.89,20.93,18388.0,18.3547,18.381,18.3459,18.381,18388.0
2020-06-22 11:40:00,20.93,20.94,20.93,20.93,16322.0,18.381,18.3898,18.381,18.381,16322.0
2020-06-22 11:45:00,20.93,20.93,20.92,20.93,17904.0,18.381,18.381,18.3722,18.381,17904.0
2020-06-22 11:50:00,20.93,20.96,20.92,20.92,53398.0,18.381,18.4074,18.3722,18.3722,53398.0
2020-06-22 11:55:00,20.93,20.95,20.92,20.94,32558.0,18.381,18.3986,18.3722,18.3898,32558.0
2020-06-22 12:00:00,20.94,21.0,20.93,21.0,62734.0,18.3898,18.4425,18.381,18.4425,62734.0
2020-06-22 12:05:00,21.0,21.02,20.97,20.99,26160.0,18.4425,18.4601,18.4161,18.4337,26160.0
2020-06-22 12:10:00,20.99,21.02,20.98,21.02,46720.0,18.4337,18.4601,18.4249,18.4601,46720.0
2020-06-22 12:15:00,21.02,21.04,21.0,21.02,56320.0,18.4601,18.4776,18.4425,18.4601,56320.0
2020-06-22 12:20:00,21.02,21.03,21.0,21.01,27402.0,18.4601,18.4688,18.4425,18.4513,27402.0
2020-06-22 12:25:00,21.02,21.02,21.0,21.01,44662.0,18.4601,18.4601,18.4425,18.4513,44662.0
2020-06-22 12:30:00,21.01,21.01,21.0,21.0,16990.0,18.4513,18.4513,18.4425,18.4425,16990.0
2020-06-22 12:35:00,21.0,21.01,20.99,21.0,20480.0,18.4425,18.4513,18.4337,18.4425,20480.0
2020-06-22 12:40:00,21.0,21.03,21.0,21.03,18536.0,18.4425,18.4688,18.4425,18.4688,18536.0
2020-06-22 12:45:00,21.03,21.08,21.03,21.07,56518.0,18.4688,18.5128,18.4688,18.504,56518.0
2020-06-22 12:50:00,21.06,21.06,21.04,21.04,29920.0,18.4952,18.4952,18.4776,18.4776,29920.0
2020-06-22 12:55:00,21.04,21.04,21.0,21.0,34876.0,18.4776,18.4776,18.4425,18.4425,34876.0
2020-06-22 13:00:00,21.01,21.04,21.0,21.02,29032.0,18.4513,18.4776,18.4425,18.4601,29032.0
2020-06-22 13:05:00,21.02,21.03,21.0,21.01,26202.0,18.4601,18.4688,18.4425,18.4513,26202.0
2020-06-22 13:10:00,21.01,21.02,20.99,20.99,31596.0,18.4513,18.4601,18.4337,18.4337,31596.0
2020-06-22 13:15:00,20.98,21.0,20.97,21.0,24256.0,18.4249,18.4425,18.4161,18.4425,24256.0
2020-06-22 13:20:00,21.0,21.01,21.0,21.01,21256.0,18.4425,18.4513,18.4425,18.4513,21256.0
2020-06-22 13:25:00,21.01,21.01,20.99,21.0,32162.0,18.4513,18.4513,18.4337,18.4425,32162.0
2020-06-22 13:30:00,21.0,21.02,21.0,21.0,34828.0,18.4425,18.4601,18.4425,18.4425,34828.0
2020-06-22 13:35:00,21.0,21.0,20.97,20.98,22962.0,18.4425,18.4425,18.4161,18.4249,22962.0
2020-06-22 13:40:00,20.98,20.99,20.96,20.99,21108.0,18.4249,18.4337,18.4074,18.4337,21108.0
2020-06-22 13:45:00,20.99,21.02,20.99,21.02,21380.0,18.4337,18.4601,18.4337,18.4601,21380.0
2020-06-22 13:50:00,21.02,21.02,21.0,21.01,17386.0,18.4601,18.4601,18.4425,18.4513,17386.0
2020-06-22 13:55:00,21.0,21.02,21.0,21.01,15682.0,18.4425,18.4601,18.4425,18.4513,15682.0
2020-06-22 14:00:00,21.01,21.01,20.96,20.98,48358.0,18.4513,18.4513,18.4074,18.4249,48358.0
2020-06-22 14:05:00,20.98,20.99,20.98,20.99,35044.0,18.4249,18.4337,18.4249,18.4337,35044.0
2020-06-22 14:10:00,20.99,21.04,20.98,21.02,84884.0,18.4337,18.4776,18.4249,18.4601,84884.0
2020-06-22 14:15:00,21.02,21.06,21.02,21.05,36108.0,18.4601,18.4952,18.4601,18.4864,36108.0
2020-06-22 14:20:00,21.05,21.08,21.04,21.08,31186.0,18.4864,18.5128,18.4776,18.5128,31186.0
2020-06-22 14:25:00,21.08,21.1,21.08,21.09,31594.0,18.5128,18.5303,18.5128,18.5215,31594.0
2020-06-22 14:30:00,21.09,21.11,21.07,21.1,69784.0,18.5215,18.5391,18.504,18.5303,69784.0
2020-06-22 14:35:00,21.1,21.1,21.06,21.07,58378.0,18.5303,18.5303,18.4952,18.504,58378.0
2020-06-22 14:40:00,21.07,21.07,21.04,21.05,23418.0,18.504,18.504,18.4776,18.4864,23418.0
2020-06-22 14:45:00,21.06,21.06,21.04,21.06,17598.0,18.4952,18.4952,18.4776,18.4952,17598.0
2020-06-22 14:50:00,21.06,21.06,21.02,21.03,37712.0,18.4952,18.4952,18.4601,18.4688,37712.0
2020-06-22 14:55:00,21.04,21.07,21.03,21.06,30444.0,18.4776,18.504,18.4688,18.4952,30444.0
2020-06-22 15:00:00,21.05,21.06,21.03,21.03,19744.0,18.4864,18.4952,18.4688,18.4688,19744.0
2020-06-22 15:05:00,21.03,21.04,21.02,21.03,28048.0,18.4688,18.4776,18.4601,18.4688,28048.0
2020-06-22 15:10:00,21.03,21.04,20.98,20.98,44914.0,18.4688,18.4776,18.4249,18.4249,44914.0
2020-06-22 15:15:00,20.98,20.99,20.94,20.95,43674.0,18.4249,18.4337,18.3898,18.3986,43674.0
2020-06-22 15:20:00,20.95,20.95,20.91,20.92,71606.0,18.3986,18.3986,18.3635,18.3722,71606.0
2020-06-22 15:25:00,20.92,20.93,20.91,20.92,35210.0,18.3722,18.381,18.3635,18.3722,35210.0
2020-06-22 15:30:00,20.92,20.95,20.92,20.94,53938.0,18.3722,18.3986,18.3722,18.3898,53938.0
2020-06-22 15:35:00,20.94,20.95,20.93,20.95,66984.0,18.3898,18.3986,18.381,18.3986,66984.0
2020-06-22 15:40:00,20.95,20.98,20.93,20.98,70548.0,18.3986,18.4249,18.381,18.4249,70548.0
2020-06-22 15:45:00,20.97,20.99,20.95,20.97,92554.0,18.4161,18.4337,18.3986,18.4161,92554.0
2020-06-22 15:50:00,20.96,21.0,20.96,20.97,244002.0,18.4074,18.4425,18.4074,18.4161,244002.0
2020-06-22 15:55:00,20.98,21.0,20.96,20.99,203022.0,18.4249,18.4425,18.4074,18.4337,203022.0
2020-06-23 09:30:00,21.47,21.47,21.25,21.3,187432.0,18.8553,18.8553,18.662,18.706,187432.0
2020-06-23 09:35:00,21.31,21.35,21.27,21.34,57332.0,18.7147,18.7499,18.6796,18.7411,57332.0
2020-06-23 09:40:00,21.35,21.35,21.3,21.33,52282.0,18.7499,18.7499,18.706,18.7323,52282.0
2020-06-23 09:45:00,21.32,21.32,21.23,21.27,77536.0,18.7235,18.7235,18.6445,18.6796,77536.0
2020-06-23 09:50:00,21.26,21.29,21.24,21.24,63434.0,18.6708,18.6972,18.6533,18.6533,63434.0
2020-06-23 09:55:00,21.24,21.29,21.23,21.25,73534.0,18.6533,18.6972,18.6445,18.662,73534.0
2020-06-23 10:00:00,21.25,21.3,21.21,21.21,76504.0,18.662,18.706,18.6269,18.6269,76504.0
2020-06-23 10:05:00,21.21,21.23,21.16,21.23,83502.0,18.6269,18.6445,18.583,18.6445,83502.0
2020-06-23 10:10:00,21.22,21.23,21.2,21.2,45068.0,18.6357,18.6445,18.6181,18.6181,45068.0
2020-06-23 10:15:00,21.2,21.26,21.18,21.26,33292.0,18.6181,18.6708,18.6006,18.6708,33292.0
2020-06-23 10:20:00,21.25,21.25,21.2,21.24,28724.0,18.662,18.662,18.6181,18.6533,28724.0
2020-06-23 10:25:00,21.25,21.27,21.25,21.26,18866.0,18.662,18.6796,18.662,18.6708,18866.0
2020-06-23 10:30:00,21.26,21.27,21.23,21.24,25290.0,18.6708,18.6796,18.6445,18.6533,25290.0
2020-06-23 10:35:00,21.23,21.25,21.22,21.25,28056.0,18.6445,18.662,18.6357,18.662,28056.0
2020-06-23 10:40:00,21.25,21.28,21.22,21.22,37488.0,18.662,18.6884,18.6357,18.6357,37488.0
2020-06-23 10:45:00,21.23,21.23,21.18,21.21,37698.0,18.6445,18.6445,18.6006,18.6269,37698.0
2020-06-23 10:50:00,21.21,21.24,21.19,21.19,34470.0,18.6269,18.6533,18.6094,18.6094,34470.0
2020-06-23 10:55:00,21.19,21.21,21.17,21.21,22536.0,18.6094,18.6269,18.5918,18.6269,22536.0
2020-06-23 11:00:00,21.21,21.25,21.18,21.24,40200.0,18.6269,18.662,18.6006,18.6533,40200.0
2020-06-23 11:05:00,21.24,21.25,21.23,21.23,21624.0,18.6533,18.662,18.6445,18.6445,21624.0
2020-06-23 11:10:00,21.24,21.24,21.22,21.23,37302.0,18.6533,18.6533,18.6357,18.6445,37302.0
2020-06-23 11:15:00,21.23,21.26,21.23,21.26,26296.0,18.6445,18.6708,18.6445,18.6708,26296.0
2020-06-23 11:20:00,21.26,21.3,21.24,21.3,59274.0,18.6708,18.706,18.6533,18.706,59274.0
2020-06-23 11:25:00,21.3,21.3,21.25,21.26,38234.0,18.706,18.706,18.662,18.6708,38234.0
2020-06-23 11:30:00,21.26,21.26,21.24,21.24,29752.0,18.6708,18.6708,18.6533,18.6533,29752.0
2020-06-23 11:35:00,21.25,21.27,21.24,21.24,25054.0,18.662,18.6796,18.6533,18.6533,25054.0
2020-06-23 11:40:00,21.23,21.24,21.23,21.23,26730.0,18.6445,18.6533,18.6445,18.6445,26730.0
2020-06-23 11:45:00,21.23,21.25,21.23,21.24,32108.0,18.6445,18.662,18.6445,18.6533,32108.0
2020-06-23 11:50:00,21.24,21.24,21.19,21.21,40802.0,18.6533,18.6533,18.6094,18.6269,40802.0
2020-06-23 11:55:00,21.21,21.23,21.21,21.23,27838.0,18.6269,18.6445,18.6269,18.6445,27838.0
2020-06-23 12:00:00,21.24,21.25,21.23,21.24,25550.0,18.6533,18.662,18.6445,18.6533,25550.0
2020-06-23 12:05:00,21.24,21.25,21.23,21.25,25068.0,18.6533,18.662,18.6445,18.662,25068.0
2020-06-23 12:10:00,21.24,21.25,21.23,21.23,39412.0,18.6533,18.662,18.6445,18.6445,39412.0
2020-06-23 12:15:00,21.23,21.27,21.22,21.25,37138.0,18.6445,18.6796,18.6357,18.662,37138.0
2020-06-23 12:20:00,21.25,21.28,21.23,21.28,40020.0,18.662,18.6884,18.6445,18.6884,40020.0
2020-06-23 12:25:00,21.28,21.28,21.25,21.26,27194.0,18.6884,18.6884,18.662,18.6708,27194.0
2020-06-23 12:30:00,21.26,21.28,21.25,21.27,39072.0,18.6708,18.6884,18.662,18.6796,39072.0
2020-06-23 12:35:00,21.27,21.28,21.24,21.25,52888.0,18.6796,18.6884,18.6533,18.662,52888.0
2020-06-23 12:40:00,21.25,21.26,21.24,21.24,20836.0,18.662,18.6708,18.6533,18.6533,20836.0
2020-06-23 12:45:00,21.24,21.26,21.23,21.26,23352.0,18.6533,18.6708,18.6445,18.6708,23352.0
2020-06-23 12:50:00,21.26,21.26,21.23,21.23,20832.0,18.6708,18.6708,18.6445,18.6445,20832.0
2020-06-23 12:55:00,21.23,21.26,21.23,21.25,30382.0,18.6445,18.6708,18.6445,18.662,30382.0
2020-06-23 13:00:00,21.24,21.25,21.23,21.25,24998.0,18.6533,18.662,18.6445,18.662,24998.0
2020-06-23 13:05:00,21.25,21.26,21.24,21.25,31296.0,18.662,18.6708,18.6533,18.662,31296.0
2020-06-23 13:10:00,21.25,21.26,21.25,21.26,29310.0,18.662,18.6708,18.662,18.6708,29310.0
2020-06-23 13:15:00,21.26,21.26,21.24,21.25,41392.0,18.6708,18.6708,18.6533,18.662,41392.0
2020-06-23 13:20:00,21.25,21.27,21.25,21.25,88732.0,18.662,18.6796,18.662,18.662,88732.0
2020-06-23 13:25:00,21.25,21.29,21.25,21.29,49732.0,18.662,18.6972,18.662,18.6972,49732.0
2020-06-23 13:30:00,21.29,21.29,21.24,21.24,37484.0,18.6972,18.6972,18.6533,18.6533,37484.0
2020-06-23 13:35:00,21.25,21.27,21.24,21.26,29720.0,18.662,18.6796,18.6533,18.6708,29720.0
2020-06-23 13:40:00,21.26,21.26,21.23,21.24,116764.0,18.6708,18.6708,18.6445,18.6533,116764.0
2020-06-23 13:45:00,21.24,21.27,21.24,21.24,58434.0,18.6533,18.6796,18.6533,18.6533,58434.0
2020-06-23 13:50:00,21.24,21.27,21.2,21.26,122610.0,18.6533,18.6796,18.6181,18.6708,122610.0
2020-06-23 13:55:00,21.26,21.27,21.24,21.26,32960.0,18.6708,18.6796,18.6533,18.6708,32960.0
2020-06-23 14:00:00,21.25,21.25,21.21,21.22,39770.0,18.662,18.662,18.6269,18.6357,39770.0
2020-06-23 14:05:00,21.21,21.23,21.2,21.22,31644.0,18.6269,18.6445,18.6181,18.6357,31644.0
2020-06-23 14:10:00,21.22,21.23,21.19,21.2,24272.0,18.6357,18.6445,18.6094,18.6181,24272.0
2020-06-23 14:15:00,21.21,21.22,21.2,21.2,29460.0,18.6269,18.6357,18.6181,18.6181,29460.0
2020-06-23 14:20:00,21.21,21.23,21.2,21.23,32266.0,18.6269,18.6445,18.6181,18.6445,32266.0
2020-06-23 14:25:00,21.23,21.24,21.2,21.21,31218.0,18.6445,18.6533,18.6181,18.6269,31218.0
2020-06-23 14:30:00,21.2,21.22,21.19,21.22,34310.0,18.6181,18.6357,18.6094,18.6357,34310.0
2020-06-23 14:35:00,21.22,21.24,21.21,21.22,26200.0,18.6357,18.6533,18.6269,18.6357,26200.0
2020-06-23 14:40:00,21.22,21.22,21.18,21.19,24354.0,18.6357,18.6357,18.6006,18.6094,24354.0
2020-06-23 14:45:00,21.18,21.2,21.16,21.16,36076.0,18.6006,18.6181,18.583,18.583,36076.0
2020-06-23 14:50:00,21.16,21.17,21.15,21.17,35364.0,18.583,18.5918,18.5742,18.5918,35364.0
2020-06-23 14:55:00,21.17,21.19,21.17,21.18,40594.0,18.5918,18.6094,18.5918,18.6006,40594.0
2020-06-23 15:00:00,21.18,21.18,21.14,21.15,39080.0,18.6006,18.6006,18.5654,18.5742,39080.0
2020-06-23 15:05:00,21.15,21.17,21.14,21.16,33658.0,18.5742,18.5918,18.5654,18.583,33658.0
2020-06-23 15:10:00,21.16,21.17,21.14,21.16,54930.0,18.583,18.5918,18.5654,18.583,54930.0
2020-06-23 15:15:00,21.16,21.24,21.16,21.22,148566.0,18.583,18.6533,18.583,18.6357,148566.0
2020-06-23 15:20:00,21.21,21.22,21.17,21.18,42290.0,18.6269,18.6357,18.5918,18.6006,42290.0
2020-06-23 15:25:00,21.18,21.19,21.14,21.15,57388.0,18.6006,18.6094,18.5654,18.5742,57388.0
2020-06-23 15:30:00,21.15,21.16,21.12,21.16,62292.0,18.5742,18.583,18.5479,18.583,62292.0
2020-06-23 15:35:00,21.15,21.17,21.15,21.15,58544.0,18.5742,18.5918,18.5742,18.5742,58544.0
2020-06-23 15:40:00,21.15,21.22,21.13,21.2,205926.0,18.5742,18.6357,18.5567,18.6181,205926.0
2020-06-23 15:45:00,21.21,21.21,21.15,21.16,60778.0,18.6269,18.6269,18.5742,18.583,60778.0
2020-06-23 15:50:00,21.16,21.16,21.1,21.15,225128.0,18.583,18.583,18.5303,18.5742,225128.0
2020-06-23 15:55:00,21.15,21.16,21.11,21.11,204288.0,18.5742,18.583,18.5391,18.5391,204288.0
2020-06-24 09:30:00,20.89,20.99,20.88,20.99,96708.0,18.3459,18.4337,18.3371,18.4337,96708.0
2020-06-24 09:35:00,20.98,21.06,20.98,21.04,46484.0,18.4249,18.4952,18.4249,18.4776,46484.0
2020-06-24 09:40:00,21.04,21.06,21.01,21.04,77896.0,18.4776,18.4952,18.4513,18.4776,77896.0
2020-06-24 09:45:00,21.03,21.13,21.03,21.12,96572.0,18.4688,18.5567,18.4688,18.5479,96572.0
2020-06-24 09:50:00,21.13,21.13,21.06,21.08,94652.0,18.5567,18.5567,18.4952,18.5128,94652.0
2020-06-24 09:55:00,21.08,21.08,21.0,21.01,52198.0,18.5128,18.5128,18.4425,18.4513,52198.0
2020-06-24 10:00:00,21.02,21.03,20.94,20.94,170720.0,18.4601,18.4688,18.3898,18.3898,170720.0
2020-06-24 10:05:00,20.95,20.98,20.93,20.94,49474.0,18.3986,18.4249,18.381,18.3898,49474.0
2020-06-24 10:10:00,20.94,21.0,20.93,20.97,50574.0,18.3898,18.4425,18.381,18.4161,50574.0
2020-06-24 10:15:00,20.96,20.97,20.89,20.93,49070.0,18.4074,18.4161,18.3459,18.381,49070.0
2020-06-24 10:20:00,20.93,20.95,20.92,20.95,53318.0,18.381,18.3986,18.3722,18.3986,53318.0
2020-06-24 10:25:00,20.95,20.97,20.93,20.96,31842.0,18.3986,18.4161,18.381,18.4074,31842.0
2020-06-24 10:30:00,20.96,21.01,20.89,20.9,51320.0,18.4074,18.4513,18.3459,18.3547,51320.0
2020-06-24 10:35:00,20.9,20.96,20.88,20.89,42048.0,18.3547,18.4074,18.3371,18.3459,42048.0
2020-06-24 10:40:00,20.89,20.93,20.89,20.92,28110.0,18.3459,18.381,18.3459,18.3722,28110.0
2020-06-24 10:45:00,20.92,20.93,20.9,20.93,32874.0,18.3722,18.381,18.3547,18.381,32874.0
2020-06-24 10:50:00,20.93,20.97,20.88,20.88,49018.0,18.381,18.4161,18.3371,18.3371,49018.0
2020-06-24 10:55:00,20.89,20.91,20.86,20.88,63924.0,18.3459,18.3635,18.3195,18.3371,63924.0
2020-06-24 11:00:00,20.88,20.9,20.84,20.89,147632.0,18.3371,18.3547,18.302,18.3459,147632.0
2020-06-24 11:05:00,20.88,20.93,20.84,20.84,79358.0,18.3371,18.381,18.302,18.302,79358.0
2020-06-24 11:10:00,20.84,20.85,20.8,20.8,43754.0,18.302,18.3108,18.2669,18.2669,43754.0
2020-06-24 11:15:00,20.8,20.82,20.77,20.82,59976.0,18.2669,18.2844,18.2405,18.2844,59976.0
2020-06-24 11:20:00,20.82,20.83,20.77,20.78,42276.0,18.2844,18.2932,18.2405,18.2493,42276.0
2020-06-24 11:25:00,20.78,20.83,20.77,20.81,67324.0,18.2493,18.2932,18.2405,18.2756,67324.0
2020-06-24 11:30:00,20.81,20.83,20.75,20.78,43930.0,18.2756,18.2932,18.2229,18.2493,43930.0
2020-06-24 11:35:00,20.77,20.8,20.72,20.72,30724.0,18.2405,18.2669,18.1966,18.1966,30724.0
2020-06-24 11:40:00,20.72,20.75,20.69,20.7,44310.0,18.1966,18.2229,18.1702,18.179,44310.0
2020-06-24 11:45:00,20.7,20.75,20.69,20.7,67820.0,18.179,18.2229,18.1702,18.179,67820.0
2020-06-24 11:50:00,20.7,20.74,20.7,20.73,29148.0,18.179,18.2142,18.179,18.2054,29148.0
2020-06-24 11:55:00,20.73,20.76,20.71,20.74,28706.0,18.2054,18.2317,18.1878,18.2142,28706.0
2020-06-24 12:00:00,20.75,20.78,20.72,20.77,31668.0,18.2229,18.2493,18.1966,18.2405,31668.0
2020-06-24 12:05:00,20.77,20.77,20.69,20.72,47790.0,18.2405,18.2405,18.1702,18.1966,47790.0
2020-06-24 12:10:00,20.72,20.73,20.7,20.71,29890.0,18.1966,18.2054,18.179,18.1878,29890.0
2020-06-24 12:15:00,20.71,20.78,20.71,20.78,19370.0,18.1878,18.2493,18.1878,18.2493,19370.0
2020-06-24 12:20:00,20.79,20.8,20.75,20.78,36398.0,18.2581,18.2669,18.2229,18.2493,36398.0
2020-06-24 12:25:00,20.78,20.8,20.74,20.8,62264.0,18.2493,18.2669,18.2142,18.2669,62264.0
2020-06-24 12:30:00,20.8,20.82,20.79,20.81,23012.0,18.2669,18.2844,18.2581,18.2756,23012.0
2020-06-24 12:35:00,20.81,20.83,20.8,20.81,31480.0,18.2756,18.2932,18.2669,18.2756,31480.0
2020-06-24 12:40:00,20.82,20.86,20.81,20.86,36452.0,18.2844,18.3195,18.2756,18.3195,36452.0
2020-06-24 12:45:00,20.87,20.88,20.86,20.86,40698.0,18.3283,18.3371,18.3195,18.3195,40698.0
2020-06-24 12:50:00,20.86,20.87,20.86,20.87,52416.0,18.3195,18.3283,18.3195,18.3283,52416.0
2020-06-24 12:55:00,20.86,20.89,20.86,20.89,33162.0,18.3195,18.3459,18.3195,18.3459,33162.0
2020-06-24 13:00:00,20.88,20.9,20.86,20.88,29012.0,18.3371,18.3547,18.3195,18.3371,29012.0
2020-06-24 13:05:00,20.88,20.89,20.86,20.89,45280.0,18.3371,18.3459,18.3195,18.3459,45280.0
2020-06-24 13:10:00,20.9,20.91,20.87,20.88,65282.0,18.3547,18.3635,18.3283,18.3371,65282.0
2020-06-24 13:15:00,20.88,20.91,20.87,20.87,58674.0,18.3371,18.3635,18.3283,18.3283,58674.0
2020-06-24 13:20:00,20.86,20.87,20.83,20.83,41290.0,18.3195,18.3283,18.2932,18.2932,41290.0
2020-06-24 13:25:00,20.83,20.83,20.79,20.8,66072.0,18.2932,18.2932,18.2581,18.2669,66072.0
2020-06-24 13:30:00,20.8,20.8,20.77,20.77,80398.0,18.2669,18.2669,18.2405,18.2405,80398.0
2020-06-24 13:35:00,20.77,20.78,20.74,20.75,80568.0,18.2405,18.2493,18.2142,18.2229,80568.0
2020-06-24 13:40:00,20.75,20.77,20.74,20.75,66110.0,18.2229,18.2405,18.2142,18.2229,66110.0
2020-06-24 13:45:00,20.76,20.8,20.74,20.8,49296.0,18.2317,18.2669,18.2142,18.2669,49296.0
2020-06-24 13:50:00,20.8,20.8,20.75,20.78,41322.0,18.2669,18.2669,18.2229,18.2493,41322.0
2020-06-24 13:55:00,20.77,20.79,20.77,20.79,41822.0,18.2405,18.2581,18.2405,18.2581,41822.0
2020-06-24 14:00:00,20.8,20.81,20.68,20.71,84814.0,18.2669,18.2756,18.1615,18.1878,84814.0
2020-06-24 14:05:00,20.71,20.77,20.69,20.77,49698.0,18.1878,18.2405,18.1702,18.2405,49698.0
2020-06-24 14:10:00,20.77,20.77,20.75,20.75,53762.0,18.2405,18.2405,18.2229,18.2229,53762.0
2020-06-24 14:15:00,20.75,20.78,20.72,20.74,62354.0,18.2229,18.2493,18.1966,18.2142,62354.0
2020-06-24 14:20:00,20.75,20.77,20.71,20.71,37164.0,18.2229,18.2405,18.1878,18.1878,37164.0
2020-06-24 14:25:00,20.72,20.77,20.71,20.75,136948.0,18.1966,18.2405,18.1878,18.2229,136948.0
2020-06-24 14:30:00,20.75,20.78,20.75,20.76,89278.0,18.2229,18.2493,18.2229,18.2317,89278.0
2020-06-24 14:35:00,20.76,20.78,20.74,20.76,62358.0,18.2317,18.2493,18.2142,18.2317,62358.0
2020-06-24 14:40:00,20.76,20.78,20.73,20.73,91368.0,18.2317,18.2493,18.2054,18.2054,91368.0
2020-06-24 14:45:00,20.73,20.76,20.71,20.74,53374.0,18.2054,18.2317,18.1878,18.2142,53374.0
2020-06-24 14:50:00,20.74,20.74,20.7,20.71,42934.0,18.2142,18.2142,18.179,18.1878,42934.0
2020-06-24 14:55:00,20.71,20.74,20.7,20.71,38164.0,18.1878,18.2142,18.179,18.1878,38164.0
2020-06-24 15:00:00,20.7,20.74,20.7,20.74,86684.0,18.179,18.2142,18.179,18.2142,86684.0
2020-06-24 15:05:00,20.74,20.74,20.69,20.7,61442.0,18.2142,18.2142,18.1702,18.179,61442.0
2020-06-24 15:10:00,20.7,20.76,20.68,20.75,70202.0,18.179,18.2317,18.1615,18.2229,70202.0
2020-06-24 15:15:00,20.75,20.79,20.72,20.78,67958.0,18.2229,18.2581,18.1966,18.2493,67958.0
2020-06-24 15:20:00,20.78,20.79,20.73,20.74,58420.0,18.2493,18.2581,18.2054,18.2142,58420.0
2020-06-24 15:25:00,20.74,20.75,20.72,20.72,54652.0,18.2142,18.2229,18.1966,18.1966,54652.0
2020-06-24 15:30:00,20.72,20.75,20.7,20.74,80138.0,18.1966,18.2229,18.179,18.2142,80138.0
2020-06-24 15:35:00,20.74,20.75,20.71,20.72,88816.0,18.2142,18.2229,18.1878,18.1966,88816.0
2020-06-24 15:40:00,20.72,20.81,20.71,20.8,92148.0,18.1966,18.2756,18.1878,18.2669,92148.0
2020-06-24 15:45:00,20.8,20.82,20.75,20.76,93488.0,18.2669,18.2844,18.2229,18.2317,93488.0
2020-06-24 15:50:00,20.75,20.75,20.65,20.65,245942.0,18.2229,18.2229,18.1351,18.1351,245942.0
2020-06-24 15:55:00,20.65,20.69,20.65,20.68,278352.0,18.1351,18.1702,18.1351,18.1615,278352.0
2020-06-25 09:30:00,20.67,20.8,20.54,20.61,195542.0,18.1527,18.2669,18.0385,18.1,195542.0
2020-06-25 09:35:00,20.61,20.65,20.54,20.58,124198.0,18.1,18.1351,18.0385,18.0736,124198.0
2020-06-25 09:40:00,20.58,20.58,20.54,20.55,149564.0,18.0736,18.0736,18.0385,18.0473,149564.0
2020-06-25 09:45:00,20.55,20.57,20.47,20.49,116788.0,18.0473,18.0649,17.977,17.9946,116788.0
2020-06-25 09:50:00,20.48,20.53,20.45,20.5,65118.0,17.9858,18.0297,17.9595,18.0034,65118.0
2020-06-25 09:55:00,20.5,20.55,20.48,20.55,49078.0,18.0034,18.0473,17.9858,18.0473,49078.0
2020-06-25 10:00:00,20.55,20.59,20.54,20.55,68878.0,18.0473,18.0824,18.0385,18.0473,68878.0
2020-06-25 10:05:00,20.55,20.57,20.51,20.56,46322.0,18.0473,18.0649,18.0122,18.0561,46322.0
2020-06-25 10:10:00,20.57,20.64,20.56,20.61,56990.0,18.0649,18.1263,18.0561,18.1,56990.0
2020-06-25 10:15:00,20.6,20.61,20.58,20.59,46090.0,18.0912,18.1,18.0736,18.0824,46090.0
2020-06-25 10:20:00,20.59,20.66,20.58,20.65,22214.0,18.0824,18.1439,18.0736,18.1351,22214.0
2020-06-25 10:25:00,20.64,20.68,20.63,20.66,37404.0,18.1263,18.1615,18.1176,18.1439,37404.0
2020-06-25 10:30:00,20.66,20.67,20.63,20.64,25514.0,18.1439,18.1527,18.1176,18.1263,25514.0
2020-06-25 10:35:00,20.65,20.67,20.64,20.64,25892.0,18.1351,18.1527,18.1263,18.1263,25892.0
2020-06-25 10:40:00,20.65,20.67,20.6,20.65,37808.0,18.1351,18.1527,18.0912,18.1351,37808.0
2020-06-25 10:45:00,20.65,20.71,20.65,20.7,46588.0,18.1351,18.1878,18.1351,18.179,46588.0
2020-06-25 10:50:00,20.7,20.73,20.67,20.7,26998.0,18.179,18.2054,18.1527,18.179,26998.0
2020-06-25 10:55:00,20.69,20.75,20.68,20.74,76612.0,18.1702,18.2229,18.1615,18.2142,76612.0
2020-06-25 11:00:00,20.74,20.74,20.67,20.68,28716.0,18.2142,18.2142,18.1527,18.1615,28716.0
2020-06-25 11:05:00,20.69,20.69,20.65,20.66,32638.0,18.1702,18.1702,18.1351,18.1439,32638.0
2020-06-25 11:10:00,20.66,20.72,20.64,20.71,36638.0,18.1439,18.1966,18.1263,18.1878,36638.0
2020-06-25 11:15:00,20.71,20.77,20.7,20.75,26612.0,18.1878,18.2405,18.179,18.2229,26612.0
2020-06-25 11:20:00,20.75,20.76,20.74,20.75,31432.0,18.2229,18.2317,18.2142,18.2229,31432.0
2020-06-25 11:25:00,20.75,20.77,20.75,20.77,30126.0,18.2229,18.2405,18.2229,18.2405,30126.0
2020-06-25 11:30:00,20.77,20.78,20.68,20.68,62154.0,18.2405,18.2493,18.1615,18.1615,62154.0
2020-06-25 11:35:00,20.68,20.71,20.67,20.7,31604.0,18.1615,18.1878,18.1527,18.179,31604.0
2020-06-25 11:40:00,20.7,20.7,20.66,20.7,22952.0,18.179,18.179,18.1439,18.179,22952.0
2020-06-25 11:45:00,20.69,20.72,20.68,20.72,22378.0,18.1702,18.1966,18.1615,18.1966,22378.0
2020-06-25 11:50:00,20.72,20.74,20.71,20.74,22396.0,18.1966,18.2142,18.1878,18.2142,22396.0
2020-06-25 11:55:00,20.74,20.75,20.71,20.71,39942.0,18.2142,18.2229,18.1878,18.1878,39942.0
2020-06-25 12:00:00,20.71,20.75,20.71,20.72,47434.0,18.1878,18.2229,18.1878,18.1966,47434.0
2020-06-25 12:05:00,20.72,20.75,20.69,20.7,37784.0,18.1966,18.2229,18.1702,18.179,37784.0
2020-06-25 12:10:00,20.7,20.72,20.69,20.7,29580.0,18.179,18.1966,18.1702,18.179,29580.0
2020-06-25 12:15:00,20.71,20.75,20.7,20.72,22678.0,18.1878,18.2229,18.179,18.1966,22678.0
2020-06-25 12:20:00,20.72,20.75,20.72,20.74,15580.0,18.1966,18.2229,18.1966,18.2142,15580.0
2020-06-25 12:25:00,20.74,20.74,20.71,20.73,32844.0,18.2142,18.2142,18.1878,18.2054,32844.0
2020-06-25 12:30:00,20.73,20.74,20.7,20.73,65920.0,18.2054,18.2142,18.179,18.2054,65920.0
2020-06-25 12:35:00,20.73,20.76,20.72,20.74,23238.0,18.2054,18.2317,18.1966,18.2142,23238.0
2020-06-25 12:40:00,20.75,20.79,20.74,20.78,21640.0,18.2229,18.2581,18.2142,18.2493,21640.0
2020-06-25 12:45:00,20.78,20.78,20.75,20.75,16018.0,18.2493,18.2493,18.2229,18.2229,16018.0
2020-06-25 12:50:00,20.75,20.76,20.74,20.75,9124.0,18.2229,18.2317,18.2142,18.2229,9124.0
2020-06-25 12:55:00,20.75,20.75,20.72,20.73,19602.0,18.2229,18.2229,18.1966,18.2054,19602.0
2020-06-25 13:00:00,20.72,20.73,20.71,20.73,22522.0,18.1966,18.2054,18.1878,18.2054,22522.0
2020-06-25 13:05:00,20.73,20.74,20.71,20.71,19024.0,18.2054,18.2142,18.1878,18.1878,19024.0
2020-06-25 13:10:00,20.71,20.72,20.68,20.71,33886.0,18.1878,18.1966,18.1615,18.1878,33886.0
2020-06-25 13:15:00,20.7,20.72,20.7,20.71,28270.0,18.179,18.1966,18.179,18.1878,28270.0
2020-06-25 13:20:00,20.71,20.73,20.7,20.7,16788.0,18.1878,18.2054,18.179,18.179,16788.0
2020-06-25 13:25:00,20.7,20.73,20.7,20.73,18770.0,18.179,18.2054,18.179,18.2054,18770.0
2020-06-25 13:30:00,20.72,20.72,20.66,20.67,40440.0,18.1966,18.1966,18.1439,18.1527,40440.0
2020-06-25 13:35:00,20.67,20.73,20.67,20.72,18328.0,18.1527,18.2054,18.1527,18.1966,18328.0
2020-06-25 13:40:00,20.72,20.73,20.71,20.71,17426.0,18.1966,18.2054,18.1878,18.1878,17426.0
2020-06-25 13:45:00,20.71,20.73,20.71,20.72,30600.0,18.1878,18.2054,18.1878,18.1966,30600.0
2020-06-25 13:50:00,20.72,20.72,20.7,20.7,26488.0,18.1966,18.1966,18.179,18.179,26488.0
2020-06-25 13:55:00,20.71,20.71,20.68,20.7,39144.0,18.1878,18.1878,18.1615,18.179,39144.0
2020-06-25 14:00:00,20.7,20.71,20.67,20.68,33616.0,18.179,18.1878,18.1527,18.1615,33616.0
2020-06-25 14:05:00,20.69,20.71,20.69,20.7,28228.0,18.1702,18.1878,18.1702,18.179,28228.0
2020-06-25 14:10:00,20.7,20.73,20.7,20.72,18668.0,18.179,18.2054,18.179,18.1966,18668.0
2020-06-25 14:15:00,20.72,20.75,20.72,20.74,34336.0,18.1966,18.2229,18.1966,18.2142,34336.0
2020-06-25 14:20:00,20.74,20.75,20.71,20.71,39010.0,18.2142,18.2229,18.1878,18.1878,39010.0
2020-06-25 14:25:00,20.72,20.75,20.72,20.75,28172.0,18.1966,18.2229,18.1966,18.2229,28172.0
2020-06-25 14:30:00,20.74,20.75,20.71,20.71,51312.0,18.2142,18.2229,18.1878,18.1878,51312.0
2020-06-25 14:35:00,20.71,20.71,20.68,20.71,31274.0,18.1878,18.1878,18.1615,18.1878,31274.0
2020-06-25 14:40:00,20.71,20.73,20.71,20.73,21012.0,18.1878,18.2054,18.1878,18.2054,21012.0
2020-06-25 14:45:00,20.73,20.73,20.72,20.73,13116.0,18.2054,18.2054,18.1966,18.2054,13116.0
2020-06-25 14:50:00,20.73,20.75,20.72,20.75,26358.0,18.2054,18.2229,18.1966,18.2229,26358.0
2020-06-25 14:55:00,20.75,20.77,20.73,20.73,24596.0,18.2229,18.2405,18.2054,18.2054,24596.0
2020-06-25 15:00:00,20.73,20.8,20.73,20.8,25426.0,18.2054,18.2669,18.2054,18.2669,25426.0
2020-06-25 15:05:00,20.8,20.85,20.8,20.85,72406.0,18.2669,18.3108,18.2669,18.3108,72406.0
2020-06-25 15:10:00,20.84,20.85,20.81,20.81,24582.0,18.302,18.3108,18.2756,18.2756,24582.0
2020-06-25 15:15:00,20.81,20.85,20.81,20.85,40896.0,18.2756,18.3108,18.2756,18.3108,40896.0
2020-06-25 15:20:00,20.85,20.9,20.85,20.88,67084.0,18.3108,18.3547,18.3108,18.3371,67084.0
2020-06-25 15:25:00,20.87,20.89,20.86,20.88,81550.0,18.3283,18.3459,18.3195,18.3371,81550.0
2020-06-25 15:30:00,20.88,20.92,20.86,20.9,69720.0,18.3371,18.3722,18.3195,18.3547,69720.0
2020-06-25 15:35:00,20.9,20.9,20.84,20.84,62956.0,18.3547,18.3547,18.302,18.302,62956.0
2020-06-25 15:40:00,20.84,20.87,20.83,20.87,75962.0,18.302,18.3283,18.2932,18.3283,75962.0
2020-06-25 15:45:00,20.87,20.89,20.82,20.83,98858.0,18.3283,18.3459,18.2844,18.2932,98858.0
2020-06-25 15:50:00,20.83,20.86,20.67,20.85,461268.0,18.2932,18.3195,18.1527,18.3108,461268.0
2020-06-25 15:55:00,20.85,20.89,20.82,20.84,527466.0,18.3108,18.3459,18.2844,18.302,527466.0
2020-06-26 09:30:00,20.72,20.81,20.71,20.75,139974.0,18.1966,18.2756,18.1878,18.2229,139974.0
2020-06-26 09:35:00,20.75,20.81,20.73,20.79,110186.0,18.2229,18.2756,18.2054,18.2581,110186.0
2020-06-26 09:40:00,20.79,20.79,20.74,20.75,61982.0,18.2581,18.2581,18.2142,18.2229,61982.0
2020-06-26 09:45:00,20.75,20.8,20.74,20.8,61490.0,18.2229,18.2669,18.2142,18.2669,61490.0
2020-06-26 09:50:00,20.79,20.82,20.75,20.82,86560.0,18.2581,18.2844,18.2229,18.2844,86560.0
2020-06-26 09:55:00,20.82,20.86,20.82,20.86,36170.0,18.2844,18.3195,18.2844,18.3195,36170.0
2020-06-26 10:00:00,20.86,20.88,20.84,20.85,35968.0,18.3195,18.3371,18.302,18.3108,35968.0
2020-06-26 10:05:00,20.85,20.89,20.84,20.85,43678.0,18.3108,18.3459,18.302,18.3108,43678.0
2020-06-26 10:10:00,20.86,20.86,20.81,20.82,32052.0,18.3195,18.3195,18.2756,18.2844,32052.0
2020-06-26 10:15:00,20.81,20.82,20.74,20.75,32586.0,18.2756,18.2844,18.2142,18.2229,32586.0
2020-06-26 10:20:00,20.75,20.77,20.72,20.75,50134.0,18.2229,18.2405,18.1966,18.2229,50134.0
2020-06-26 10:25:00,20.75,20.77,20.7,20.73,24364.0,18.2229,18.2405,18.179,18.2054,24364.0
2020-06-26 10:30:00,20.73,20.74,20.65,20.66,74602.0,18.2054,18.2142,18.1351,18.1439,74602.0
2020-06-26 10:35:00,20.66,20.7,20.66,20.67,32942.0,18.1439,18.179,18.1439,18.1527,32942.0
2020-06-26 10:40:00,20.66,20.68,20.64,20.67,29406.0,18.1439,18.1615,18.1263,18.1527,29406.0
2020-06-26 10:45:00,20.67,20.68,20.63,20.64,32184.0,18.1527,18.1615,18.1176,18.1263,32184.0
2020-06-26 10:50:00,20.64,20.66,20.58,20.6,41614.0,18.1263,18.1439,18.0736,18.0912,41614.0
2020-06-26 10:55:00,20.59,20.61,20.56,20.58,69594.0,18.0824,18.1,18.0561,18.0736,69594.0
2020-06-26 11:00:00,20.58,20.61,20.58,20.61,72768.0,18.0736,18.1,18.0736,18.1,72768.0
2020-06-26 11:05:00,20.61,20.64,20.59,20.63,63372.0,18.1,18.1263,18.0824,18.1176,63372.0
2020-06-26 11:10:00,20.63,20.64,20.61,20.63,52532.0,18.1176,18.1263,18.1,18.1176,52532.0
2020-06-26 11:15:00,20.62,20.62,20.59,20.6,33572.0,18.1088,18.1088,18.0824,18.0912,33572.0
2020-06-26 11:20:00,20.61,20.61,20.57,20.61,66172.0,18.1,18.1,18.0649,18.1,66172.0
2020-06-26 11:25:00,20.61,20.63,20.59,20.61,36794.0,18.1,18.1176,18.0824,18.1,36794.0
2020-06-26 11:30:00,20.61,20.63,20.58,20.6,51658.0,18.1,18.1176,18.0736,18.0912,51658.0
2020-06-26 11:35:00,20.6,20.66,20.6,20.66,29246.0,18.0912,18.1439,18.0912,18.1439,29246.0
2020-06-26 11:40:00,20.66,20.67,20.63,20.64,26322.0,18.1439,18.1527,18.1176,18.1263,26322.0
2020-06-26 11:45:00,20.64,20.7,20.63,20.7,25852.0,18.1263,18.179,18.1176,18.179,25852.0
2020-06-26 11:50:00,20.7,20.7,20.67,20.67,31366.0,18.179,18.179,18.1527,18.1527,31366.0
2020-06-26 11:55:00,20.67,20.71,20.66,20.7,33260.0,18.1527,18.1878,18.1439,18.179,33260.0
2020-06-26 12:00:00,20.7,20.7,20.65,20.66,32356.0,18.179,18.179,18.1351,18.1439,32356.0
2020-06-26 12:05:00,20.66,20.66,20.63,20.65,24192.0,18.1439,18.1439,18.1176,18.1351,24192.0
2020-06-26 12:10:00,20.65,20.68,20.65,20.66,29866.0,18.1351,18.1615,18.1351,18.1439,29866.0
2020-06-26 12:15:00,20.66,20.66,20.6,20.61,44080.0,18.1439,18.1439,18.0912,18.1,44080.0
2020-06-26 12:20:00,20.61,20.64,20.58,20.63,42890.0,18.1,18.1263,18.0736,18.1176,42890.0
2020-06-26 12:25:00,20.63,20.66,20.63,20.64,23910.0,18.1176,18.1439,18.1176,18.1263,23910.0
2020-06-26 12:30:00,20.64,20.64,20.59,20.61,34408.0,18.1263,18.1263,18.0824,18.1,34408.0
2020-06-26 12:35:00,20.61,20.64,20.59,20.64,56314.0,18.1,18.1263,18.0824,18.1263,56314.0
2020-06-26 12:40:00,20.64,20.64,20.58,20.6,29230.0,18.1263,18.1263,18.0736,18.0912,29230.0
2020-06-26 12:45:00,20.59,20.61,20.56,20.58,58188.0,18.0824,18.1,18.0561,18.0736,58188.0
2020-06-26 12:50:00,20.57,20.61,20.57,20.61,58074.0,18.0649,18.1,18.0649,18.1,58074.0
2020-06-26 12:55:00,20.61,20.61,20.58,20.61,27754.0,18.1,18.1,18.0736,18.1,27754.0
2020-06-26 13:00:00,20.6,20.65,20.59,20.61,20214.0,18.0912,18.1351,18.0824,18.1,20214.0
2020-06-26 13:05:00,20.62,20.64,20.61,20.63,10910.0,18.1088,18.1263,18.1,18.1176,10910.0
2020-06-26 13:10:00,20.63,20.63,20.59,20.59,22510.0,18.1176,18.1176,18.0824,18.0824,22510.0
2020-06-26 13:15:00,20.6,20.61,20.59,20.6,25702.0,18.0912,18.1,18.0824,18.0912,25702.0
2020-06-26 13:20:00,20.6,20.63,20.6,20.61,31470.0,18.0912,18.1176,18.0912,18.1,31470.0
2020-06-26 13:25:00,20.61,20.62,20.6,20.61,24540.0,18.1,18.1088,18.0912,18.1,24540.0
2020-06-26 13:30:00,20.61,20.62,20.59,20.62,31072.0,18.1,18.1088,18.0824,18.1088,31072.0
2020-06-26 13:35:00,20.61,20.64,20.59,20.63,36824.0,18.1,18.1263,18.0824,18.1176,36824.0
2020-06-26 13:40:00,20.64,20.64,20.61,20.61,29198.0,18.1263,18.1263,18.1,18.1,29198.0
2020-06-26 13:45:00,20.61,20.62,20.59,20.61,19154.0,18.1,18.1088,18.0824,18.1,19154.0
2020-06-26 13:50:00,20.61,20.61,20.59,20.61,18612.0,18.1,18.1,18.0824,18.1,18612.0
2020-06-26 13:55:00,20.61,20.61,20.58,20.59,24392.0,18.1,18.1,18.0736,18.0824,24392.0
2020-06-26 14:00:00,20.58,20.61,20.56,20.6,51482.0,18.0736,18.1,18.0561,18.0912,51482.0
2020-06-26 14:05:00,20.6,20.61,20.59,20.6,31596.0,18.0912,18.1,18.0824,18.0912,31596.0
2020-06-26 14:10:00,20.6,20.62,20.56,20.57,43940.0,18.0912,18.1088,18.0561,18.0649,43940.0
2020-06-26 14:15:00,20.57,20.58,20.56,20.56,21150.0,18.0649,18.0736,18.0561,18.0561,21150.0
2020-06-26 14:20:00,20.56,20.57,20.55,20.57,38802.0,18.0561,18.0649,18.0473,18.0649,38802.0
2020-06-26 14:25:00,20.56,20.57,20.53,20.54,43634.0,18.0561,18.0649,18.0297,18.0385,43634.0
2020-06-26 14:30:00,20.54,20.55,20.52,20.53,54588.0,18.0385,18.0473,18.021,18.0297,54588.0
2020-06-26 14:35:00,20.53,20.53,20.5,20.5,51434.0,18.0297,18.0297,18.0034,18.0034,51434.0
2020-06-26 14:40:00,20.5,20.53,20.5,20.5,28364.0,18.0034,18.0297,18.0034,18.0034,28364.0
2020-06-26 14:45:00,20.5,20.5,20.46,20.49,49550.0,18.0034,18.0034,17.9683,17.9946,49550.0
2020-06-26 14:50:00,20.49,20.52,20.49,20.5,30410.0,17.9946,18.021,17.9946,18.0034,30410.0
2020-06-26 14:55:00,20.5,20.5,20.48,20.5,30886.0,18.0034,18.0034,17.9858,18.0034,30886.0
2020-06-26 15:00:00,20.5,20.53,20.48,20.48,49724.0,18.0034,18.0297,17.9858,17.9858,49724.0
2020-06-26 15:05:00,20.48,20.48,20.45,20.48,57368.0,17.9858,17.9858,17.9595,17.9858,57368.0
2020-06-26 15:10:00,20.47,20.48,20.45,20.48,48068.0,17.977,17.9858,17.9595,17.9858,48068.0
2020-06-26 15:15:00,20.48,20.49,20.42,20.42,51648.0,17.9858,17.9946,17.9331,17.9331,51648.0
2020-06-26 15:20:00,20.42,20.45,20.42,20.43,35048.0,17.9331,17.9595,17.9331,17.9419,35048.0
2020-06-26 15:25:00,20.43,20.47,20.41,20.46,57762.0,17.9419,17.977,17.9243,17.9683,57762.0
2020-06-26 15:30:00,20.46,20.46,20.42,20.43,42244.0,17.9683,17.9683,17.9331,17.9419,42244.0
2020-06-26 15:35:00,20.43,20.45,20.41,20.43,51432.0,17.9419,17.9595,17.9243,17.9419,51432.0
2020-06-26 15:40:00,20.43,20.55,20.42,20.55,80494.0,17.9419,18.0473,17.9331,18.0473,80494.0
2020-06-26 15:45:00,20.54,20.58,20.52,20.52,71944.0,18.0385,18.0736,18.021,18.021,71944.0
2020-06-26 15:50:00,20.52,20.61,20.22,20.47,502070.0,18.021,18.1,17.7575,17.977,502070.0
2020-06-26 15:55:00,20.47,20.5,20.45,20.5,281716.0,17.977,18.0034,17.9595,18.0034,281716.0
2020-06-29 09:30:00,20.64,20.73,20.63,20.7,95696.0,18.1263,18.2054,18.1176,18.179,95696.0
2020-06-29 09:35:00,20.7,20.75,20.69,20.71,75150.0,18.179,18.2229,18.1702,18.1878,75150.0
2020-06-29 09:40:00,20.72,20.75,20.67,20.68,154716.0,18.1966,18.2229,18.1527,18.1615,154716.0
2020-06-29 09:45:00,20.68,20.76,20.68,20.75,127198.0,18.1615,18.2317,18.1615,18.2229,127198.0
2020-06-29 09:50:00,20.75,20.86,20.74,20.86,319696.0,18.2229,18.3195,18.2142,18.3195,319696.0
2020-06-29 09:55:00,20.86,20.93,20.84,20.93,354242.0,18.3195,18.381,18.302,18.381,354242.0
2020-06-29 10:00:00,20.93,21.03,20.93,21.01,523160.0,18.381,18.4688,18.381,18.4513,523160.0
2020-06-29 10:05:00,21.02,21.03,20.92,20.96,247462.0,18.4601,18.4688,18.3722,18.4074,247462.0
2020-06-29 10:10:00,20.96,20.99,20.92,20.97,67316.0,18.4074,18.4337,18.3722,18.4161,67316.0
2020-06-29 10:15:00,20.97,21.0,20.97,21.0,51176.0,18.4161,18.4425,18.4161,18.4425,51176.0
2020-06-29 10:20:00,21.0,21.01,20.99,21.0,55244.0,18.4425,18.4513,18.4337,18.4425,55244.0
2020-06-29 10:25:00,21.01,21.04,20.98,20.99,64792.0,18.4513,18.4776,18.4249,18.4337,64792.0
2020-06-29 10:30:00,20.99,21.04,20.99,21.02,106186.0,18.4337,18.4776,18.4337,18.4601,106186.0
2020-06-29 10:35:00,21.03,21.1,20.97,21.05,110382.0,18.4688,18.5303,18.4161,18.4864,110382.0
2020-06-29 10:40:00,21.05,21.06,21.02,21.03,34470.0,18.4864,18.4952,18.4601,18.4688,34470.0
2020-06-29 10:45:00,21.03,21.06,21.03,21.05,25658.0,18.4688,18.4952,18.4688,18.4864,25658.0
2020-06-29 10:50:00,21.05,21.09,21.04,21.08,72886.0,18.4864,18.5215,18.4776,18.5128,72886.0
2020-06-29 10:55:00,21.08,21.11,21.06,21.09,341970.0,18.5128,18.5391,18.4952,18.5215,341970.0
2020-06-29 11:00:00,21.1,21.1,21.05,21.05,35208.0,18.5303,18.5303,18.4864,18.4864,35208.0
2020-06-29 11:05:00,21.06,21.06,21.03,21.06,46106.0,18.4952,18.4952,18.4688,18.4952,46106.0
2020-06-29 11:10:00,21.05,21.06,21.02,21.03,32558.0,18.4864,18.4952,18.4601,18.4688,32558.0
2020-06-29 11:15:00,21.03,21.03,20.99,21.02,92606.0,18.4688,18.4688,18.4337,18.4601,92606.0
2020-06-29 11:20:00,21.01,21.06,21.01,21.05,34772.0,18.4513,18.4952,18.4513,18.4864,34772.0
2020-06-29 11:25:00,21.05,21.1,21.05,21.09,32058.0,18.4864,18.5303,18.4864,18.5215,32058.0
2020-06-29 11:30:00,21.09,21.1,21.06,21.07,27750.0,18.5215,18.5303,18.4952,18.504,27750.0
2020-06-29 11:35:00,21.07,21.08,21.06,21.06,27900.0,18.504,18.5128,18.4952,18.4952,27900.0
2020-06-29 11:40:00,21.07,21.07,21.02,21.03,66396.0,18.504,18.504,18.4601,18.4688,66396.0
2020-06-29 11:45:00,21.03,21.05,21.0,21.03,44974.0,18.4688,18.4864,18.4425,18.4688,44974.0
2020-06-29 11:50:00,21.03,21.04,20.99,20.99,32238.0,18.4688,18.4776,18.4337,18.4337,32238.0
2020-06-29 11:55:00,21.0,21.0,20.97,20.98,43502.0,18.4425,18.4425,18.4161,18.4249,43502.0
2020-06-29 12:00:00,20.98,21.05,20.98,21.04,46594.0,18.4249,18.4864,18.4249,18.4776,46594.0
2020-06-29 12:05:00,21.04,21.05,21.0,21.0,35626.0,18.4776,18.4864,18.4425,18.4425,35626.0
2020-06-29 12:10:00,21.0,21.01,20.99,20.99,39176.0,18.4425,18.4513,18.4337,18.4337,39176.0
2020-06-29 12:15:00,20.99,21.02,20.98,21.01,47542.0,18.4337,18.4601,18.4249,18.4513,47542.0
2020-06-29 12:20:00,21.01,21.03,21.01,21.01,33198.0,18.4513,18.4688,18.4513,18.4513,33198.0
2020-06-29 12:25:00,21.02,21.03,21.0,21.02,37524.0,18.4601,18.4688,18.4425,18.4601,37524.0
2020-06-29 12:30:00,21.02,21.04,21.0,21.0,63230.0,18.4601,18.4776,18.4425,18.4425,63230.0
2020-06-29 12:35:00,21.0,21.01,20.99,20.99,77350.0,18.4425,18.4513,18.4337,18.4337,77350.0
2020-06-29 12:40:00,20.99,20.99,20.96,20.97,38674.0,18.4337,18.4337,18.4074,18.4161,38674.0
2020-06-29 12:45:00,20.97,20.97,20.95,20.97,32544.0,18.4161,18.4161,18.3986,18.4161,32544.0
2020-06-29 12:50:00,20.98,20.98,20.94,20.95,76926.0,18.4249,18.4249,18.3898,18.3986,76926.0
2020-06-29 12:55:00,20.95,20.95,20.91,20.92,154318.0,18.3986,18.3986,18.3635,18.3722,154318.0
2020-06-29 13:00:00,20.92,20.93,20.91,20.92,66496.0,18.3722,18.381,18.3635,18.3722,66496.0
2020-06-29 13:05:00,20.92,20.93,20.92,20.92,8208.0,18.3722,18.381,18.3722,18.3722,8208.0
2020-06-29 13:10:00,20.92,20.93,20.91,20.92,30946.0,18.3722,18.381,18.3635,18.3722,30946.0
2020-06-29 13:15:00,20.92,20.92,20.9,20.91,43486.0,18.3722,18.3722,18.3547,18.3635,43486.0
2020-06-29 13:20:00,20.91,20.92,20.89,20.9,27970.0,18.3635,18.3722,18.3459,18.3547,27970.0
2020-06-29 13:25:00,20.9,20.94,20.89,20.93,34004.0,18.3547,18.3898,18.3459,18.381,34004.0
2020-06-29 13:30:00,20.93,20.95,20.91,20.92,49260.0,18.381,18.3986,18.3635,18.3722,49260.0
2020-06-29 13:35:00,20.93,20.96,20.93,20.95,55584.0,18.381,18.4074,18.381,18.3986,55584.0
2020-06-29 13:40:00,20.95,20.97,20.93,20.94,42730.0,18.3986,18.4161,18.381,18.3898,42730.0
2020-06-29 13:45:00,20.94,20.96,20.93,20.93,36010.0,18.3898,18.4074,18.381,18.381,36010.0
2020-06-29 13:50:00,20.93,20.95,20.93,20.94,41494.0,18.381,18.3986,18.381,18.3898,41494.0
2020-06-29 13:55:00,20.93,20.95,20.93,20.93,35584.0,18.381,18.3986,18.381,18.381,35584.0
2020-06-29 14:00:00,20.93,20.95,20.91,20.91,30814.0,18.381,18.3986,18.3635,18.3635,30814.0
2020-06-29 14:05:00,20.91,20.91,20.89,20.89,33058.0,18.3635,18.3635,18.3459,18.3459,33058.0
2020-06-29 14:10:00,20.9,20.9,20.89,20.9,19942.0,18.3547,18.3547,18.3459,18.3547,19942.0
2020-06-29 14:15:00,20.9,20.91,20.89,20.9,26744.0,18.3547,18.3635,18.3459,18.3547,26744.0
2020-06-29 14:20:00,20.9,20.92,20.9,20.9,33674.0,18.3547,18.3722,18.3547,18.3547,33674.0
2020-06-29 14:25:00,20.91,20.91,20.87,20.88,29252.0,18.3635,18.3635,18.3283,18.3371,29252.0
2020-06-29 14:30:00,20.88,20.9,20.88,20.89,32388.0,18.3371,18.3547,18.3371,18.3459,32388.0
2020-06-29 14:35:00,20.89,20.89,20.86,20.87,22442.0,18.3459,18.3459,18.3195,18.3283,22442.0
2020-06-29 14:40:00,20.87,20.91,20.86,20.89,77638.0,18.3283,18.3635,18.3195,18.3459,77638.0
2020-06-29 14:45:00,20.89,20.9,20.86,20.87,38114.0,18.3459,18.3547,18.3195,18.3283,38114.0
2020-06-29 14:50:00,20.88,20.89,20.86,20.89,25068.0,18.3371,18.3459,18.3195,18.3459,25068.0
2020-06-29 14:55:00,20.89,20.9,20.88,20.88,74028.0,18.3459,18.3547,18.3371,18.3371,74028.0
2020-06-29 15:00:00,20.88,20.89,20.85,20.85,44652.0,18.3371,18.3459,18.3108,18.3108,44652.0
2020-06-29 15:05:00,20.86,20.88,20.85,20.87,32916.0,18.3195,18.3371,18.3108,18.3283,32916.0
2020-06-29 15:10:00,20.88,20.88,20.86,20.86,43828.0,18.3371,18.3371,18.3195,18.3195,43828.0
2020-06-29 15:15:00,20.86,20.91,20.86,20.9,45612.0,18.3195,18.3635,18.3195,18.3547,45612.0
2020-06-29 15:20:00,20.89,20.91,20.89,20.9,45848.0,18.3459,18.3635,18.3459,18.3547,45848.0
2020-06-29 15:25:00,20.9,20.91,20.88,20.89,70054.0,18.3547,18.3635,18.3371,18.3459,70054.0
2020-06-29 15:30:00,20.89,20.93,20.89,20.91,53824.0,18.3459,18.381,18.3459,18.3635,53824.0
2020-06-29 15:35:00,20.91,20.91,20.89,20.9,50552.0,18.3635,18.3635,18.3459,18.3547,50552.0
2020-06-29 15:40:00,20.9,20.91,20.86,20.88,66192.0,18.3547,18.3635,18.3195,18.3371,66192.0
2020-06-29 15:45:00,20.88,20.91,20.86,20.88,92464.0,18.3371,18.3635,18.3195,18.3371,92464.0
2020-06-29 15:50:00,20.88,20.92,20.87,20.9,240050.0,18.3371,18.3722,18.3283,18.3547,240050.0
2020-06-29 15:55:00,20.91,20.97,20.9,20.97,235452.0,18.3635,18.4161,18.3547,18.4161,235452.0
2020-06-30 09:30:00,20.85,21.06,20.73,21.04,254936.0,18.3108,18.4952,18.2054,18.4776,254936.0
2020-06-30 09:35:00,21.04,21.08,21.03,21.06,67384.0,18.4776,18.5128,18.4688,18.4952,67384.0
2020-06-30 09:40:00,21.07,21.12,21.01,21.02,125748.0,18.504,18.5479,18.4513,18.4601,125748.0
2020-06-30 09:45:00,21.02,21.18,21.02,21.16,373426.0,18.4601,18.6006,18.4601,18.583,373426.0
2020-06-30 09:50:00,21.16,21.25,21.14,21.16,324488.0,18.583,18.662,18.5654,18.583,324488.0
2020-06-30 09:55:00,21.16,21.18,21.09,21.1,82264.0,18.583,18.6006,18.5215,18.5303,82264.0
2020-06-30 10:00:00,21.1,21.13,21.08,21.09,45420.0,18.5303,18.5567,18.5128,18.5215,45420.0
2020-06-30 10:05:00,21.1,21.13,21.09,21.11,63468.0,18.5303,18.5567,18.5215,18.5391,63468.0
2020-06-30 10:10:00,21.11,21.11,21.07,21.1,26500.0,18.5391,18.5391,18.504,18.5303,26500.0
2020-06-30 10:15:00,21.1,21.12,21.08,21.09,35430.0,18.5303,18.5479,18.5128,18.5215,35430.0
2020-06-30 10:20:00,21.08,21.11,21.07,21.11,34280.0,18.5128,18.5391,18.504,18.5391,34280.0
2020-06-30 10:25:00,21.11,21.11,21.06,21.08,31716.0,18.5391,18.5391,18.4952,18.5128,31716.0
2020-06-30 10:30:00,21.08,21.1,21.07,21.07,31904.0,18.5128,18.5303,18.504,18.504,31904.0
2020-06-30 10:35:00,21.07,21.09,21.06,21.07,21736.0,18.504,18.5215,18.4952,18.504,21736.0
2020-06-30 10:40:00,21.07,21.11,21.07,21.08,44372.0,18.504,18.5391,18.504,18.5128,44372.0
2020-06-30 10:45:00,21.08,21.11,21.07,21.09,20948.0,18.5128,18.5391,18.504,18.5215,20948.0
2020-06-30 10:50:00,21.08,21.17,21.08,21.14,62750.0,18.5128,18.5918,18.5128,18.5654,62750.0
2020-06-30 10:55:00,21.14,21.17,21.13,21.16,42284.0,18.5654,18.5918,18.5567,18.583,42284.0
2020-06-30 11:00:00,21.16,21.17,21.14,21.16,55590.0,18.583,18.5918,18.5654,18.583,55590.0
2020-06-30 11:05:00,21.17,21.2,21.17,21.17,31478.0,18.5918,18.6181,18.5918,18.5918,31478.0
2020-06-30 11:10:00,21.17,21.19,21.11,21.13,133944.0,18.5918,18.6094,18.5391,18.5567,133944.0
2020-06-30 11:15:00,21.13,21.21,21.13,21.21,67472.0,18.5567,18.6269,18.5567,18.6269,67472.0
2020-06-30 11:20:00,21.21,21.22,21.18,21.22,27574.0,18.6269,18.6357,18.6006,18.6357,27574.0
2020-06-30 11:25:00,21.22,21.22,21.19,21.2,30940.0,18.6357,18.6357,18.6094,18.6181,30940.0
2020-06-30 11:30:00,21.2,21.21,21.18,21.18,24524.0,18.6181,18.6269,18.6006,18.6006,24524.0
2020-06-30 11:35:00,21.18,21.19,21.17,21.18,24192.0,18.6006,18.6094,18.5918,18.6006,24192.0
2020-06-30 11:40:00,21.18,21.18,21.17,21.18,31194.0,18.6006,18.6006,18.5918,18.6006,31194.0
2020-06-30 11:45:00,21.18,21.2,21.16,21.17,50930.0,18.6006,18.6181,18.583,18.5918,50930.0
2020-06-30 11:50:00,21.17,21.18,21.16,21.17,77034.0,18.5918,18.6006,18.583,18.5918,77034.0
2020-06-30 11:55:00,21.17,21.18,21.15,21.16,51356.0,18.5918,18.6006,18.5742,18.583,51356.0
2020-06-30 12:00:00,21.17,21.18,21.16,21.17,76198.0,18.5918,18.6006,18.583,18.5918,76198.0
2020-06-30 12:05:00,21.17,21.17,21.16,21.17,34990.0,18.5918,18.5918,18.583,18.5918,34990.0
2020-06-30 12:10:00,21.17,21.18,21.16,21.16,94120.0,18.5918,18.6006,18.583,18.583,94120.0
2020-06-30 12:15:00,21.17,21.21,21.17,21.2,54004.0,18.5918,18.6269,18.5918,18.6181,54004.0
2020-06-30 12:20:00,21.2,21.25,21.19,21.24,57864.0,18.6181,18.662,18.6094,18.6533,57864.0
2020-06-30 12:25:00,21.25,21.29,21.24,21.27,46582.0,18.662,18.6972,18.6533,18.6796,46582.0
2020-06-30 12:30:00,21.27,21.28,21.22,21.23,71736.0,18.6796,18.6884,18.6357,18.6445,71736.0
2020-06-30 12:35:00,21.23,21.27,21.22,21.25,31462.0,18.6445,18.6796,18.6357,18.662,31462.0
2020-06-30 12:40:00,21.25,21.25,21.23,21.25,33276.0,18.662,18.662,18.6445,18.662,33276.0
2020-06-30 12:45:00,21.24,21.25,21.21,21.22,131522.0,18.6533,18.662,18.6269,18.6357,131522.0
2020-06-30 12:50:00,21.23,21.25,21.22,21.25,21372.0,18.6445,18.662,18.6357,18.662,21372.0
2020-06-30 12:55:00,21.25,21.25,21.18,21.2,57164.0,18.662,18.662,18.6006,18.6181,57164.0
2020-06-30 13:00:00,21.2,21.21,21.19,21.2,21060.0,18.6181,18.6269,18.6094,18.6181,21060.0
2020-06-30 13:05:00,21.2,21.21,21.18,21.2,27762.0,18.6181,18.6269,18.6006,18.6181,27762.0
2020-06-30 13:10:00,21.2,21.21,21.18,21.19,25966.0,18.6181,18.6269,18.6006,18.6094,25966.0
2020-06-30 13:15:00,21.19,21.2,21.17,21.18,22976.0,18.6094,18.6181,18.5918,18.6006,22976.0
2020-06-30 13:20:00,21.18,21.2,21.18,21.18,17010.0,18.6006,18.6181,18.6006,18.6006,17010.0
2020-06-30 13:25:00,21.18,21.21,21.17,21.2,19192.0,18.6006,18.6269,18.5918,18.6181,19192.0
2020-06-30 13:30:00,21.2,21.2,21.17,21.18,25284.0,18.6181,18.6181,18.5918,18.6006,25284.0
2020-06-30 13:35:00,21.18,21.21,21.18,21.19,34220.0,18.6006,18.6269,18.6006,18.6094,34220.0
2020-06-30 13:40:00,21.19,21.2,21.16,21.16,36580.0,18.6094,18.6181,18.583,18.583,36580.0
2020-06-30 13:45:00,21.16,21.19,21.16,21.18,51410.0,18.583,18.6094,18.583,18.6006,51410.0
2020-06-30 13:50:00,21.18,21.19,21.17,21.17,146030.0,18.6006,18.6094,18.5918,18.5918,146030.0
2020-06-30 13:55:00,21.18,21.2,21.17,21.18,56498.0,18.6006,18.6181,18.5918,18.6006,56498.0
2020-06-30 14:00:00,21.19,21.19,21.16,21.19,87432.0,18.6094,18.6094,18.583,18.6094,87432.0
2020-06-30 14:05:00,21.19,21.23,21.18,21.22,39586.0,18.6094,18.6445,18.6006,18.6357,39586.0
2020-06-30 14:10:00,21.22,21.23,21.21,21.23,38758.0,18.6357,18.6445,18.6269,18.6445,38758.0
2020-06-30 14:15:00,21.23,21.23,21.2,21.2,129442.0,18.6445,18.6445,18.6181,18.6181,129442.0
2020-06-30 14:20:00,21.2,21.21,21.19,21.21,66346.0,18.6181,18.6269,18.6094,18.6269,66346.0
2020-06-30 14:25:00,21.2,21.22,21.2,21.21,108172.0,18.6181,18.6357,18.6181,18.6269,108172.0
2020-06-30 14:30:00,21.21,21.26,21.2,21.26,150494.0,18.6269,18.6708,18.6181,18.6708,150494.0
2020-06-30 14:35:00,21.26,21.27,21.23,21.25,56912.0,18.6708,18.6796,18.6445,18.662,56912.0
2020-06-30 14:40:00,21.25,21.25,21.24,21.25,51862.0,18.662,18.662,18.6533,18.662,51862.0
2020-06-30 14:45:00,21.25,21.25,21.24,21.25,59986.0,18.662,18.662,18.6533,18.662,59986.0
2020-06-30 14:50:00,21.25,21.25,21.24,21.25,56072.0,18.662,18.662,18.6533,18.662,56072.0
2020-06-30 14:55:00,21.25,21.25,21.24,21.25,59240.0,18.662,18.662,18.6533,18.662,59240.0
2020-06-30 15:00:00,21.25,21.25,21.2,21.21,56090.0,18.662,18.662,18.6181,18.6269,56090.0
2020-06-30 15:05:00,21.21,21.22,21.2,21.2,85464.0,18.6269,18.6357,18.6181,18.6181,85464.0
2020-06-30 15:10:00,21.2,21.25,21.2,21.24,61442.0,18.6181,18.662,18.6181,18.6533,61442.0
2020-06-30 15:15:00,21.23,21.25,21.21,21.24,82892.0,18.6445,18.662,18.6269,18.6533,82892.0
2020-06-30 15:20:00,21.24,21.3,21.23,21.28,145762.0,18.6533,18.706,18.6445,18.6884,145762.0
2020-06-30 15:25:00,21.28,21.31,21.27,21.3,61872.0,18.6884,18.7147,18.6796,18.706,61872.0
2020-06-30 15:30:00,21.29,21.34,21.29,21.33,91458.0,18.6972,18.7411,18.6972,18.7323,91458.0
2020-06-30 15:35:00,21.33,21.38,21.33,21.35,177800.0,18.7323,18.7762,18.7323,18.7499,177800.0
2020-06-30 15:40:00,21.36,21.36,21.33,21.35,68670.0,18.7587,18.7587,18.7323,18.7499,68670.0
2020-06-30 15:45:00,21.34,21.38,21.34,21.38,156270.0,18.7411,18.7762,18.7411,18.7762,156270.0
2020-06-30 15:50:00,21.38,21.57,21.37,21.54,477584.0,18.7762,18.9431,18.7674,18.9167,477584.0
2020-06-30 15:55:00,21.54,21.54,21.4,21.41,732336.0,18.9167,18.9167,18.7938,18.8026,732336.0
2020-07-01 09:30:00,21.51,21.59,21.48,21.55,277240.0,18.8904,18.9606,18.864,18.9255,277240.0
2020-07-01 09:35:00,21.55,21.59,21.52,21.56,860748.0,18.9255,18.9606,18.8992,18.9343,860748.0
2020-07-01 09:40:00,21.56,21.59,21.5,21.57,195468.0,18.9343,18.9606,18.8816,18.9431,195468.0
2020-07-01 09:45:00,21.56,21.56,21.43,21.47,223048.0,18.9343,18.9343,18.8201,18.8553,223048.0
2020-07-01 09:50:00,21.47,21.49,21.36,21.36,122090.0,18.8553,18.8728,18.7587,18.7587,122090.0
2020-07-01 09:55:00,21.36,21.44,21.36,21.42,68794.0,18.7587,18.8289,18.7587,18.8113,68794.0
2020-07-01 10:00:00,21.42,21.54,21.42,21.5,188546.0,18.8113,18.9167,18.8113,18.8816,188546.0
2020-07-01 10:05:00,21.52,21.53,21.47,21.49,109316.0,18.8992,18.9079,18.8553,18.8728,109316.0
2020-07-01 10:10:00,21.5,21.5,21.48,21.49,55720.0,18.8816,18.8816,18.864,18.8728,55720.0
2020-07-01 10:15:00,21.49,21.51,21.48,21.48,92088.0,18.8728,18.8904,18.864,18.864,92088.0
2020-07-01 10:20:00,21.48,21.5,21.43,21.45,111448.0,18.864,18.8816,18.8201,18.8377,111448.0
2020-07-01 10:25:00,21.45,21.46,21.42,21.43,76510.0,18.8377,18.8465,18.8113,18.8201,76510.0
2020-07-01 10:30:00,21.43,21.48,21.43,21.46,47520.0,18.8201,18.864,18.8201,18.8465,47520.0
2020-07-01 10:35:00,21.47,21.47,21.43,21.47,42560.0,18.8553,18.8553,18.8201,18.8553,42560.0
2020-07-01 10:40:00,21.47,21.48,21.45,21.46,66386.0,18.8553,18.864,18.8377,18.8465,66386.0
2020-07-01 10:45:00,21.45,21.49,21.45,21.46,66288.0,18.8377,18.8728,18.8377,18.8465,66288.0
2020-07-01 10:50:00,21.46,21.48,21.42,21.42,36302.0,18.8465,18.864,18.8113,18.8113,36302.0
2020-07-01 10:55:00,21.42,21.43,21.4,21.43,51476.0,18.8113,18.8201,18.7938,18.8201,51476.0
2020-07-01 11:00:00,21.43,21.44,21.39,21.42,40154.0,18.8201,18.8289,18.785,18.8113,40154.0
2020-07-01 11:05:00,21.42,21.43,21.41,21.42,53998.0,18.8113,18.8201,18.8026,18.8113,53998.0
2020-07-01 11:10:00,21.42,21.43,21.36,21.42,87798.0,18.8113,18.8201,18.7587,18.8113,87798.0
2020-07-01 11:15:00,21.42,21.44,21.39,21.4,50894.0,18.8113,18.8289,18.785,18.7938,50894.0
2020-07-01 11:20:00,21.4,21.4,21.36,21.38,32148.0,18.7938,18.7938,18.7587,18.7762,32148.0
2020-07-01 11:25:00,21.38,21.39,21.31,21.32,74986.0,18.7762,18.785,18.7147,18.7235,74986.0
2020-07-01 11:30:00,21.32,21.35,21.31,21.33,89658.0,18.7235,18.7499,18.7147,18.7323,89658.0
2020-07-01 11:35:00,21.33,21.34,21.31,21.32,35878.0,18.7323,18.7411,18.7147,18.7235,35878.0
2020-07-01 11:40:00,21.32,21.36,21.31,21.36,41218.0,18.7235,18.7587,18.7147,18.7587,41218.0
2020-07-01 11:45:00,21.36,21.41,21.36,21.41,35586.0,18.7587,18.8026,18.7587,18.8026,35586.0
2020-07-01 11:50:00,21.4,21.4,21.38,21.38,17922.0,18.7938,18.7938,18.7762,18.7762,17922.0
2020-07-01 11:55:00,21.39,21.39,21.34,21.35,49798.0,18.785,18.785,18.7411,18.7499,49798.0
2020-07-01 12:00:00,21.35,21.38,21.34,21.38,29078.0,18.7499,18.7762,18.7411,18.7762,29078.0
2020-07-01 12:05:00,21.38,21.4,21.38,21.39,67440.0,18.7762,18.7938,18.7762,18.785,67440.0
2020-07-01 12:10:00,21.39,21.4,21.38,21.4,25124.0,18.785,18.7938,18.7762,18.7938,25124.0
2020-07-01 12:15:00,21.39,21.42,21.39,21.41,27808.0,18.785,18.8113,18.785,18.8026,27808.0
2020-07-01 12:20:00,21.42,21.43,21.41,21.43,21038.0,18.8113,18.8201,18.8026,18.8201,21038.0
2020-07-01 12:25:00,21.43,21.46,21.43,21.46,21366.0,18.8201,18.8465,18.8201,18.8465,21366.0
2020-07-01 12:30:00,21.46,21.46,21.43,21.43,58286.0,18.8465,18.8465,18.8201,18.8201,58286.0
2020-07-01 12:35:00,21.43,21.47,21.42,21.46,33654.0,18.8201,18.8553,18.8113,18.8465,33654.0
2020-07-01 12:40:00,21.46,21.46,21.43,21.43,13520.0,18.8465,18.8465,18.8201,18.8201,13520.0
2020-07-01 12:45:00,21.43,21.43,21.36,21.39,116456.0,18.8201,18.8201,18.7587,18.785,116456.0
2020-07-01 12:50:00,21.39,21.39,21.37,21.39,12858.0,18.785,18.785,18.7674,18.785,12858.0
2020-07-01 12:55:00,21.39,21.41,21.38,21.38,21902.0,18.785,18.8026,18.7762,18.7762,21902.0
2020-07-01 13:00:00,21.38,21.39,21.37,21.38,13762.0,18.7762,18.785,18.7674,18.7762,13762.0
2020-07-01 13:05:00,21.38,21.39,21.38,21.38,19030.0,18.7762,18.785,18.7762,18.7762,19030.0
2020-07-01 13:10:00,21.38,21.38,21.36,21.38,27954.0,18.7762,18.7762,18.7587,18.7762,27954.0
2020-07-01 13:15:00,21.38,21.39,21.36,21.38,19318.0,18.7762,18.785,18.7587,18.7762,19318.0
2020-07-01 13:20:00,21.38,21.41,21.38,21.41,14166.0,18.7762,18.8026,18.7762,18.8026,14166.0
2020-07-01 13:25:00,21.41,21.42,21.41,21.42,16424.0,18.8026,18.8113,18.8026,18.8113,16424.0
2020-07-01 13:30:00,21.41,21.42,21.4,21.41,16058.0,18.8026,18.8113,18.7938,18.8026,16058.0
2020-07-01 13:35:00,21.41,21.43,21.41,21.43,24976.0,18.8026,18.8201,18.8026,18.8201,24976.0
2020-07-01 13:40:00,21.43,21.44,21.38,21.39,44776.0,18.8201,18.8289,18.7762,18.785,44776.0
2020-07-01 13:45:00,21.39,21.4,21.36,21.37,17256.0,18.785,18.7938,18.7587,18.7674,17256.0
2020-07-01 13:50:00,21.38,21.39,21.36,21.36,31830.0,18.7762,18.785,18.7587,18.7587,31830.0
2020-07-01 13:55:00,21.37,21.37,21.36,21.36,18314.0,18.7674,18.7674,18.7587,18.7587,18314.0
2020-07-01 14:00:00,21.36,21.41,21.36,21.4,42772.0,18.7587,18.8026,18.7587,18.7938,42772.0
2020-07-01 14:05:00,21.4,21.41,21.36,21.4,38498.0,18.7938,18.8026,18.7587,18.7938,38498.0
2020-07-01 14:10:00,21.41,21.42,21.39,21.42,30444.0,18.8026,18.8113,18.785,18.8113,30444.0
2020-07-01 14:15:00,21.42,21.43,21.41,21.42,70144.0,18.8113,18.8201,18.8026,18.8113,70144.0
2020-07-01 14:20:00,21.42,21.43,21.38,21.38,31914.0,18.8113,18.8201,18.7762,18.7762,31914.0
2020-07-01 14:25:00,21.38,21.41,21.38,21.41,25102.0,18.7762,18.8026,18.7762,18.8026,25102.0
2020-07-01 14:30:00,21.41,21.42,21.38,21.39,71728.0,18.8026,18.8113,18.7762,18.785,71728.0
2020-07-01 14:35:00,21.39,21.42,21.39,21.41,54950.0,18.785,18.8113,18.785,18.8026,54950.0
2020-07-01 14:40:00,21.41,21.44,21.41,21.42,56220.0,18.8026,18.8289,18.8026,18.8113,56220.0
2020-07-01 14:45:00,21.42,21.43,21.4,21.42,70778.0,18.8113,18.8201,18.7938,18.8113,70778.0
2020-07-01 14:50:00,21.42,21.45,21.42,21.45,47460.0,18.8113,18.8377,18.8113,18.8377,47460.0
2020-07-01 14:55:00,21.45,21.49,21.44,21.49,118208.0,18.8377,18.8728,18.8289,18.8728,118208.0
2020-07-01 15:00:00,21.49,21.52,21.47,21.52,86892.0,18.8728,18.8992,18.8553,18.8992,86892.0
2020-07-01 15:05:00,21.51,21.52,21.5,21.5,107770.0,18.8904,18.8992,18.8816,18.8816,107770.0
2020-07-01 15:10:00,21.5,21.52,21.49,21.51,101876.0,18.8816,18.8992,18.8728,18.8904,101876.0
2020-07-01 15:15:00,21.51,21.52,21.48,21.5,96780.0,18.8904,18.8992,18.864,18.8816,96780.0
2020-07-01 15:20:00,21.5,21.55,21.5,21.55,146680.0,18.8816,18.9255,18.8816,18.9255,146680.0
2020-07-01 15:25:00,21.54,21.55,21.52,21.53,88850.0,18.9167,18.9255,18.8992,18.9079,88850.0
2020-07-01 15:30:00,21.53,21.57,21.52,21.56,140882.0,18.9079,18.9431,18.8992,18.9343,140882.0
2020-07-01 15:35:00,21.56,21.58,21.54,21.58,173958.0,18.9343,18.9519,18.9167,18.9519,173958.0
2020-07-01 15:40:00,21.58,21.58,21.52,21.54,201318.0,18.9519,18.9519,18.8992,18.9167,201318.0
2020-07-01 15:45:00,21.54,21.56,21.52,21.54,228962.0,18.9167,18.9343,18.8992,18.9167,228962.0
2020-07-01 15:50:00,21.54,21.55,21.5,21.53,309692.0,18.9167,18.9255,18.8816,18.9079,309692.0
2020-07-01 15:55:00,21.53,21.53,21.48,21.5,458818.0,18.9079,18.9079,18.864,18.8816,458818.0
2020-07-02 09:30:00,21.86,21.91,21.78,21.8,295936.0,19.1978,19.2417,19.1275,19.1451,295936.0
2020-07-02 09:35:00,21.81,21.83,21.79,21.83,215576.0,19.1538,19.1714,19.1363,19.1714,215576.0
2020-07-02 09:40:00,21.83,21.85,21.78,21.85,274630.0,19.1714,19.189,19.1275,19.189,274630.0
2020-07-02 09:45:00,21.85,21.91,21.85,21.86,299068.0,19.189,19.2417,19.189,19.1978,299068.0
2020-07-02 09:50:00,21.85,21.93,21.83,21.92,178462.0,19.189,19.2592,19.1714,19.2505,178462.0
2020-07-02 09:55:00,21.92,21.98,21.91,21.97,118286.0,19.2505,19.3031,19.2417,19.2944,118286.0
2020-07-02 10:00:00,21.97,22.01,21.94,21.95,189280.0,19.2944,19.3295,19.268,19.2768,189280.0
2020-07-02 10:05:00,21.95,21.98,21.95,21.97,95138.0,19.2768,19.3031,19.2768,19.2944,95138.0
2020-07-02 10:10:00,21.97,21.98,21.91,21.91,77662.0,19.2944,19.3031,19.2417,19.2417,77662.0
2020-07-02 10:15:00,21.92,21.96,21.91,21.95,66232.0,19.2505,19.2856,19.2417,19.2768,66232.0
2020-07-02 10:20:00,21.95,21.95,21.91,21.92,63306.0,19.2768,19.2768,19.2417,19.2505,63306.0
2020-07-02 10:25:00,21.92,21.93,21.84,21.86,63076.0,19.2505,19.2592,19.1802,19.1978,63076.0
2020-07-02 10:30:00,21.85,21.89,21.85,21.89,72226.0,19.189,19.2241,19.189,19.2241,72226.0
2020-07-02 10:35:00,21.89,21.92,21.88,21.92,72712.0,19.2241,19.2505,19.2153,19.2505,72712.0
2020-07-02 10:40:00,21.92,21.93,21.91,21.93,70530.0,19.2505,19.2592,19.2417,19.2592,70530.0
2020-07-02 10:45:00,21.92,21.94,21.89,21.91,85696.0,19.2505,19.268,19.2241,19.2417,85696.0
2020-07-02 10:50:00,21.91,21.93,21.83,21.86,100850.0,19.2417,19.2592,19.1714,19.1978,100850.0
2020-07-02 10:55:00,21.86,21.86,21.8,21.81,63922.0,19.1978,19.1978,19.1451,19.1538,63922.0
2020-07-02 11:00:00,21.81,21.85,21.79,21.83,87546.0,19.1538,19.189,19.1363,19.1714,87546.0
2020-07-02 11:05:00,21.83,21.85,21.81,21.81,82366.0,19.1714,19.189,19.1538,19.1538,82366.0
2020-07-02 11:10:00,21.81,21.82,21.77,21.79,98544.0,19.1538,19.1626,19.1187,19.1363,98544.0
2020-07-02 11:15:00,21.8,21.83,21.78,21.83,41030.0,19.1451,19.1714,19.1275,19.1714,41030.0
2020-07-02 11:20:00,21.84,21.87,21.83,21.86,80264.0,19.1802,19.2065,19.1714,19.1978,80264.0
2020-07-02 11:25:00,21.86,21.88,21.85,21.86,62348.0,19.1978,19.2153,19.189,19.1978,62348.0
2020-07-02 11:30:00,21.86,21.86,21.84,21.84,92256.0,19.1978,19.1978,19.1802,19.1802,92256.0
2020-07-02 11:35:00,21.84,21.85,21.81,21.82,60536.0,19.1802,19.189,19.1538,19.1626,60536.0
2020-07-02 11:40:00,21.82,21.85,21.82,21.83,59194.0,19.1626,19.189,19.1626,19.1714,59194.0
2020-07-02 11:45:00,21.83,21.84,21.82,21.83,39222.0,19.1714,19.1802,19.1626,19.1714,39222.0
2020-07-02 11:50:00,21.83,21.86,21.82,21.86,70274.0,19.1714,19.1978,19.1626,19.1978,70274.0
2020-07-02 11:55:00,21.86,21.88,21.84,21.86,176854.0,19.1978,19.2153,19.1802,19.1978,176854.0
2020-07-02 12:00:00,21.86,21.87,21.83,21.83,142984.0,19.1978,19.2065,19.1714,19.1714,142984.0
2020-07-02 12:05:00,21.83,21.85,21.83,21.83,92914.0,19.1714,19.189,19.1714,19.1714,92914.0
2020-07-02 12:10:00,21.83,21.87,21.83,21.85,59334.0,19.1714,19.2065,19.1714,19.189,59334.0
2020-07-02 12:15:00,21.84,21.84,21.82,21.84,36828.0,19.1802,19.1802,19.1626,19.1802,36828.0
2020-07-02 12:20:00,21.84,21.85,21.82,21.84,63440.0,19.1802,19.189,19.1626,19.1802,63440.0
2020-07-02 12:25:00,21.84,21.85,21.83,21.84,141352.0,19.1802,19.189,19.1714,19.1802,141352.0
2020-07-02 12:30:00,21.84,21.85,21.83,21.85,32714.0,19.1802,19.189,19.1714,19.189,32714.0
2020-07-02 12:35:00,21.85,21.86,21.84,21.86,83764.0,19.189,19.1978,19.1802,19.1978,83764.0
2020-07-02 12:40:00,21.86,21.86,21.83,21.84,28218.0,19.1978,19.1978,19.1714,19.1802,28218.0
2020-07-02 12:45:00,21.84,21.85,21.81,21.85,121180.0,19.1802,19.189,19.1538,19.189,121180.0
2020-07-02 12:50:00,21.85,21.85,21.84,21.85,55908.0,19.189,19.189,19.1802,19.189,55908.0
2020-07-02 12:55:00,21.85,21.87,21.85,21.86,91882.0,19.189,19.2065,19.189,19.1978,91882.0
2020-07-02 13:00:00,21.87,21.89,21.86,21.86,121442.0,19.2065,19.2241,19.1978,19.1978,121442.0
2020-07-02 13:05:00,21.86,21.91,21.86,21.91,37554.0,19.1978,19.2417,19.1978,19.2417,37554.0
2020-07-02 13:10:00,21.91,21.92,21.89,21.9,60752.0,19.2417,19.2505,19.2241,19.2329,60752.0
2020-07-02 13:15:00,21.9,21.91,21.89,21.9,24566.0,19.2329,19.2417,19.2241,19.2329,24566.0
2020-07-02 13:20:00,21.9,21.92,21.9,21.91,36568.0,19.2329,19.2505,19.2329,19.2417,36568.0
2020-07-02 13:25:00,21.91,21.95,21.91,21.95,80710.0,19.2417,19.2768,19.2417,19.2768,80710.0
2020-07-02 13:30:00,21.95,21.99,21.94,21.97,86392.0,19.2768,19.3119,19.268,19.2944,86392.0
2020-07-02 13:35:00,21.97,21.97,21.93,21.95,44260.0,19.2944,19.2944,19.2592,19.2768,44260.0
2020-07-02 13:40:00,21.95,21.99,21.95,21.98,49648.0,19.2768,19.3119,19.2768,19.3031,49648.0
2020-07-02 13:45:00,21.98,21.99,21.96,21.98,47934.0,19.3031,19.3119,19.2856,19.3031,47934.0
2020-07-02 13:50:00,21.98,21.99,21.98,21.99,36052.0,19.3031,19.3119,19.3031,19.3119,36052.0
2020-07-02 13:55:00,21.99,21.99,21.96,21.97,44684.0,19.3119,19.3119,19.2856,19.2944,44684.0
2020-07-02 14:00:00,21.97,21.99,21.95,21.97,56948.0,19.2944,19.3119,19.2768,19.2944,56948.0
2020-07-02 14:05:00,21.96,21.97,21.95,21.96,48422.0,19.2856,19.2944,19.2768,19.2856,48422.0
2020-07-02 14:10:00,21.96,21.97,21.96,21.97,28996.0,19.2856,19.2944,19.2856,19.2944,28996.0
2020-07-02 14:15:00,21.97,21.99,21.96,21.98,63294.0,19.2944,19.3119,19.2856,19.3031,63294.0
2020-07-02 14:20:00,21.98,22.0,21.97,22.0,50516.0,19.3031,19.3207,19.2944,19.3207,50516.0
2020-07-02 14:25:00,22.0,22.04,22.0,22.03,80516.0,19.3207,19.3558,19.3207,19.3471,80516.0
2020-07-02 14:30:00,22.03,22.05,22.02,22.04,49720.0,19.3471,19.3646,19.3383,19.3558,49720.0
2020-07-02 14:35:00,22.04,22.05,22.02,22.04,39874.0,19.3558,19.3646,19.3383,19.3558,39874.0
2020-07-02 14:40:00,22.03,22.05,22.03,22.05,68972.0,19.3471,19.3646,19.3471,19.3646,68972.0
2020-07-02 14:45:00,22.05,22.09,22.04,22.09,63296.0,19.3646,19.3997,19.3558,19.3997,63296.0
2020-07-02 14:50:00,22.09,22.09,22.04,22.04,54476.0,19.3997,19.3997,19.3558,19.3558,54476.0
2020-07-02 14:55:00,22.04,22.05,22.03,22.05,41260.0,19.3558,19.3646,19.3471,19.3646,41260.0
2020-07-02 15:00:00,22.05,22.05,22.02,22.03,45580.0,19.3646,19.3646,19.3383,19.3471,45580.0
2020-07-02 15:05:00,22.03,22.03,22.01,22.02,112778.0,19.3471,19.3471,19.3295,19.3383,112778.0
2020-07-02 15:10:00,22.02,22.03,22.0,22.01,60320.0,19.3383,19.3471,19.3207,19.3295,60320.0
2020-07-02 15:15:00,22.01,22.03,22.0,22.02,108376.0,19.3295,19.3471,19.3207,19.3383,108376.0
2020-07-02 15:20:00,22.02,22.07,22.01,22.07,97398.0,19.3383,19.3822,19.3295,19.3822,97398.0
2020-07-02 15:25:00,22.07,22.09,22.07,22.08,181994.0,19.3822,19.3997,19.3822,19.391,181994.0
2020-07-02 15:30:00,22.08,22.11,22.07,22.1,298708.0,19.391,19.4173,19.3822,19.4085,298708.0
2020-07-02 15:35:00,22.1,22.12,22.1,22.11,157772.0,19.4085,19.4261,19.4085,19.4173,157772.0
2020-07-02 15:40:00,22.11,22.12,22.11,22.11,278506.0,19.4173,19.4261,19.4173,19.4173,278506.0
2020-07-02 15:45:00,22.11,22.13,22.07,22.07,398082.0,19.4173,19.4349,19.3822,19.3822,398082.0
2020-07-02 15:50:00,22.07,22.07,22.03,22.04,424844.0,19.3822,19.3822,19.3471,19.3558,424844.0
2020-07-02 15:55:00,22.04,22.04,21.98,22.02,632778.0,19.3558,19.3558,19.3031,19.3383,632778.0
2020-07-06 09:30:00,22.28,22.4,22.28,22.33,187552.0,19.5666,19.672,19.5666,19.6105,187552.0
2020-07-06 09:35:00,22.33,22.34,22.27,22.27,70022.0,19.6105,19.6193,19.5578,19.5578,70022.0
2020-07-06 09:40:00,22.27,22.28,22.2,22.2,97056.0,19.5578,19.5666,19.4964,19.4964,97056.0
2020-07-06 09:45:00,22.2,22.2,22.16,22.17,169666.0,19.4964,19.4964,19.4612,19.47,169666.0
2020-07-06 09:50:00,22.17,22.22,22.17,22.18,82348.0,19.47,19.5139,19.47,19.4788,82348.0
2020-07-06 09:55:00,22.18,22.22,22.17,22.18,61040.0,19.4788,19.5139,19.47,19.4788,61040.0
2020-07-06 10:00:00,22.18,22.25,22.16,22.2,96988.0,19.4788,19.5403,19.4612,19.4964,96988.0
2020-07-06 10:05:00,22.2,22.2,22.11,22.15,147764.0,19.4964,19.4964,19.4173,19.4524,147764.0
2020-07-06 10:10:00,22.15,22.16,22.09,22.13,105036.0,19.4524,19.4612,19.3997,19.4349,105036.0
2020-07-06 10:15:00,22.13,22.19,22.12,22.18,202434.0,19.4349,19.4876,19.4261,19.4788,202434.0
2020-07-06 10:20:00,22.17,22.17,22.13,22.15,59530.0,19.47,19.47,19.4349,19.4524,59530.0
2020-07-06 10:25:00,22.15,22.16,22.12,22.13,106686.0,19.4524,19.4612,19.4261,19.4349,106686.0
2020-07-06 10:30:00,22.14,22.18,22.11,22.17,68968.0,19.4437,19.4788,19.4173,19.47,68968.0
2020-07-06 10:35:00,22.17,22.17,22.12,22.13,60940.0,19.47,19.47,19.4261,19.4349,60940.0
2020-07-06 10:40:00,22.13,22.17,22.11,22.14,49568.0,19.4349,19.47,19.4173,19.4437,49568.0
2020-07-06 10:45:00,22.14,22.18,22.13,22.15,42908.0,19.4437,19.4788,19.4349,19.4524,42908.0
2020-07-06 10:50:00,22.15,22.18,22.13,22.15,66980.0,19.4524,19.4788,19.4349,19.4524,66980.0
2020-07-06 10:55:00,22.15,22.15,22.13,22.14,77070.0,19.4524,19.4524,19.4349,19.4437,77070.0
2020-07-06 11:00:00,22.14,22.15,22.12,22.15,85552.0,19.4437,19.4524,19.4261,19.4524,85552.0
2020-07-06 11:05:00,22.15,22.17,22.14,22.15,90630.0,19.4524,19.47,19.4437,19.4524,90630.0
2020-07-06 11:10:00,22.15,22.19,22.13,22.16,85790.0,19.4524,19.4876,19.4349,19.4612,85790.0
2020-07-06 11:15:00,22.16,22.24,22.16,22.23,111756.0,19.4612,19.5315,19.4612,19.5227,111756.0
2020-07-06 11:20:00,22.23,22.24,22.21,22.24,50532.0,19.5227,19.5315,19.5051,19.5315,50532.0
2020-07-06 11:25:00,22.23,22.26,22.23,22.24,55054.0,19.5227,19.549,19.5227,19.5315,55054.0
2020-07-06 11:30:00,22.24,22.24,22.18,22.21,103348.0,19.5315,19.5315,19.4788,19.5051,103348.0
2020-07-06 11:35:00,22.21,22.21,22.17,22.18,141882.0,19.5051,19.5051,19.47,19.4788,141882.0
2020-07-06 11:40:00,22.18,22.22,22.18,22.21,41216.0,19.4788,19.5139,19.4788,19.5051,41216.0
2020-07-06 11:45:00,22.2,22.24,22.2,22.24,29788.0,19.4964,19.5315,19.4964,19.5315,29788.0
2020-07-06 11:50:00,22.24,22.25,22.21,22.24,47058.0,19.5315,19.5403,19.5051,19.5315,47058.0
2020-07-06 11:55:00,22.24,22.25,22.23,22.24,45330.0,19.5315,19.5403,19.5227,19.5315,45330.0
2020-07-06 12:00:00,22.23,22.25,22.22,22.23,29372.0,19.5227,19.5403,19.5139,19.5227,29372.0
2020-07-06 12:05:00,22.23,22.23,22.18,22.18,38964.0,19.5227,19.5227,19.4788,19.4788,38964.0
2020-07-06 12:10:00,22.18,22.19,22.11,22.13,58050.0,19.4788,19.4876,19.4173,19.4349,58050.0
2020-07-06 12:15:00,22.13,22.14,22.11,22.11,79140.0,19.4349,19.4437,19.4173,19.4173,79140.0
2020-07-06 12:20:00,22.11,22.13,22.07,22.11,137038.0,19.4173,19.4349,19.3822,19.4173,137038.0
2020-07-06 12:25:00,22.11,22.11,22.08,22.09,58858.0,19.4173,19.4173,19.391,19.3997,58858.0
2020-07-06 12:30:00,22.1,22.13,22.1,22.11,41522.0,19.4085,19.4349,19.4085,19.4173,41522.0
2020-07-06 12:35:00,22.11,22.13,22.1,22.11,40224.0,19.4173,19.4349,19.4085,19.4173,40224.0
2020-07-06 12:40:00,22.11,22.11,22.09,22.1,38366.0,19.4173,19.4173,19.3997,19.4085,38366.0
2020-07-06 12:45:00,22.1,22.1,22.08,22.08,29160.0,19.4085,19.4085,19.391,19.391,29160.0
2020-07-06 12:50:00,22.08,22.1,22.08,22.09,37122.0,19.391,19.4085,19.391,19.3997,37122.0
2020-07-06 12:55:00,22.1,22.1,22.06,22.06,42254.0,19.4085,19.4085,19.3734,19.3734,42254.0
2020-07-06 13:00:00,22.06,22.08,22.05,22.08,39126.0,19.3734,19.391,19.3646,19.391,39126.0
2020-07-06 13:05:00,22.09,22.09,22.05,22.05,31164.0,19.3997,19.3997,19.3646,19.3646,31164.0
2020-07-06 13:10:00,22.05,22.05,22.0,22.0,62402.0,19.3646,19.3646,19.3207,19.3207,62402.0
2020-07-06 13:15:00,22.0,22.02,21.99,22.01,62816.0,19.3207,19.3383,19.3119,19.3295,62816.0
2020-07-06 13:20:00,22.01,22.05,22.01,22.03,73976.0,19.3295,19.3646,19.3295,19.3471,73976.0
2020-07-06 13:25:00,22.03,22.05,22.03,22.05,73394.0,19.3471,19.3646,19.3471,19.3646,73394.0
2020-07-06 13:30:00,22.04,22.04,21.99,22.0,176016.0,19.3558,19.3558,19.3119,19.3207,176016.0
2020-07-06 13:35:00,22.0,22.0,21.99,22.0,43546.0,19.3207,19.3207,19.3119,19.3207,43546.0
2020-07-06 13:40:00,21.99,22.02,21.97,22.02,87958.0,19.3119,19.3383,19.2944,19.3383,87958.0
2020-07-06 13:45:00,22.01,22.03,22.0,22.02,26308.0,19.3295,19.3471,19.3207,19.3383,26308.0
2020-07-06 13:50:00,22.02,22.03,22.0,22.02,78188.0,19.3383,19.3471,19.3207,19.3383,78188.0
2020-07-06 13:55:00,22.02,22.02,22.0,22.01,30488.0,19.3383,19.3383,19.3207,19.3295,30488.0
2020-07-06 14:00:00,22.01,22.01,21.98,22.0,65264.0,19.3295,19.3295,19.3031,19.3207,65264.0
2020-07-06 14:05:00,22.0,22.0,21.97,21.98,46142.0,19.3207,19.3207,19.2944,19.3031,46142.0
2020-07-06 14:10:00,21.98,22.0,21.97,21.98,39342.0,19.3031,19.3207,19.2944,19.3031,39342.0
2020-07-06 14:15:00,21.98,21.98,21.95,21.95,25128.0,19.3031,19.3031,19.2768,19.2768,25128.0
2020-07-06 14:20:00,21.95,21.98,21.93,21.98,75702.0,19.2768,19.3031,19.2592,19.3031,75702.0
2020-07-06 14:25:00,21.98,22.0,21.97,21.99,112894.0,19.3031,19.3207,19.2944,19.3119,112894.0
2020-07-06 14:30:00,22.0,22.03,21.99,22.0,99108.0,19.3207,19.3471,19.3119,19.3207,99108.0
2020-07-06 14:35:00,22.0,22.01,22.0,22.0,28172.0,19.3207,19.3295,19.3207,19.3207,28172.0
2020-07-06 14:40:00,22.0,22.0,21.98,21.99,46402.0,19.3207,19.3207,19.3031,19.3119,46402.0
2020-07-06 14:45:00,21.99,22.0,21.98,22.0,46218.0,19.3119,19.3207,19.3031,19.3207,46218.0
2020-07-06 14:50:00,22.0,22.0,21.99,22.0,61456.0,19.3207,19.3207,19.3119,19.3207,61456.0
2020-07-06 14:55:00,22.0,22.02,22.0,22.0,29490.0,19.3207,19.3383,19.3207,19.3207,29490.0
2020-07-06 15:00:00,22.0,22.0,21.97,21.99,77482.0,19.3207,19.3207,19.2944,19.3119,77482.0
2020-07-06 15:05:00,21.99,22.01,21.95,21.96,74154.0,19.3119,19.3295,19.2768,19.2856,74154.0
2020-07-06 15:10:00,21.96,21.99,21.95,21.98,70158.0,19.2856,19.3119,19.2768,19.3031,70158.0
2020-07-06 15:15:00,21.98,21.99,21.96,21.99,76590.0,19.3031,19.3119,19.2856,19.3119,76590.0
2020-07-06 15:20:00,21.99,22.02,21.98,22.01,91468.0,19.3119,19.3383,19.3031,19.3295,91468.0
2020-07-06 15:25:00,22.01,22.02,21.99,22.0,86198.0,19.3295,19.3383,19.3119,19.3207,86198.0
2020-07-06 15:30:00,22.0,22.02,21.98,22.01,91340.0,19.3207,19.3383,19.3031,19.3295,91340.0
2020-07-06 15:35:00,22.02,22.03,22.01,22.01,97858.0,19.3383,19.3471,19.3295,19.3295,97858.0
2020-07-06 15:40:00,22.02,22.03,22.01,22.03,96618.0,19.3383,19.3471,19.3295,19.3471,96618.0
2020-07-06 15:45:00,22.03,22.06,22.02,22.05,201484.0,19.3471,19.3734,19.3383,19.3646,201484.0
2020-07-06 15:50:00,22.05,22.14,22.05,22.13,365342.0,19.3646,19.4437,19.3646,19.4349,365342.0
2020-07-06 15:55:00,22.13,22.14,22.09,22.11,410984.0,19.4349,19.4437,19.3997,19.4173,410984.0
2020-07-07 09:30:00,22.09,22.11,22.03,22.06,120504.0,19.3997,19.4173,19.3471,19.3734,120504.0
2020-07-07 09:35:00,22.05,22.06,22.01,22.04,129254.0,19.3646,19.3734,19.3295,19.3558,129254.0
2020-07-07 09:40:00,22.04,22.06,21.99,22.05,112486.0,19.3558,19.3734,19.3119,19.3646,112486.0
2020-07-07 09:45:00,22.05,22.1,22.04,22.1,173318.0,19.3646,19.4085,19.3558,19.4085,173318.0
2020-07-07 09:50:00,22.1,22.14,22.06,22.07,131806.0,19.4085,19.4437,19.3734,19.3822,131806.0
2020-07-07 09:55:00,22.07,22.1,22.07,22.07,92590.0,19.3822,19.4085,19.3822,19.3822,92590.0
2020-07-07 10:00:00,22.08,22.17,22.06,22.17,152354.0,19.391,19.47,19.3734,19.47,152354.0
2020-07-07 10:05:00,22.16,22.18,22.11,22.11,48570.0,19.4612,19.4788,19.4173,19.4173,48570.0
2020-07-07 10:10:00,22.11,22.17,22.1,22.16,107864.0,19.4173,19.47,19.4085,19.4612,107864.0
2020-07-07 10:15:00,22.16,22.18,22.15,22.16,30968.0,19.4612,19.4788,19.4524,19.4612,30968.0
2020-07-07 10:20:00,22.16,22.2,22.15,22.18,42234.0,19.4612,19.4964,19.4524,19.4788,42234.0
2020-07-07 10:25:00,22.18,22.2,22.17,22.18,35296.0,19.4788,19.4964,19.47,19.4788,35296.0
2020-07-07 10:30:00,22.18,22.2,22.18,22.18,33740.0,19.4788,19.4964,19.4788,19.4788,33740.0
2020-07-07 10:35:00,22.18,22.18,22.11,22.13,58964.0,19.4788,19.4788,19.4173,19.4349,58964.0
2020-07-07 10:40:00,22.13,22.15,22.11,22.11,32024.0,19.4349,19.4524,19.4173,19.4173,32024.0
2020-07-07 10:45:00,22.11,22.13,22.1,22.13,157452.0,19.4173,19.4349,19.4085,19.4349,157452.0
2020-07-07 10:50:00,22.14,22.17,22.13,22.17,44906.0,19.4437,19.47,19.4349,19.47,44906.0
2020-07-07 10:55:00,22.17,22.18,22.16,22.18,62264.0,19.47,19.4788,19.4612,19.4788,62264.0
2020-07-07 11:00:00,22.17,22.25,22.17,22.23,92010.0,19.47,19.5403,19.47,19.5227,92010.0
2020-07-07 11:05:00,22.23,22.26,22.23,22.25,48500.0,19.5227,19.549,19.5227,19.5403,48500.0
2020-07-07 11:10:00,22.25,22.28,22.24,22.28,54708.0,19.5403,19.5666,19.5315,19.5666,54708.0
2020-07-07 11:15:00,22.28,22.32,22.28,22.32,96198.0,19.5666,19.6017,19.5666,19.6017,96198.0
2020-07-07 11:20:00,22.32,22.33,22.29,22.3,63904.0,19.6017,19.6105,19.5754,19.5842,63904.0
2020-07-07 11:25:00,22.3,22.31,22.27,22.28,40520.0,19.5842,19.593,19.5578,19.5666,40520.0
2020-07-07 11:30:00,22.28,22.3,22.27,22.28,38104.0,19.5666,19.5842,19.5578,19.5666,38104.0
2020-07-07 11:35:00,22.28,22.28,22.25,22.27,43110.0,19.5666,19.5666,19.5403,19.5578,43110.0
2020-07-07 11:40:00,22.27,22.28,22.25,22.26,36294.0,19.5578,19.5666,19.5403,19.549,36294.0
2020-07-07 11:45:00,22.26,22.28,22.26,22.28,23604.0,19.549,19.5666,19.549,19.5666,23604.0
2020-07-07 11:50:00,22.28,22.3,22.27,22.3,48648.0,19.5666,19.5842,19.5578,19.5842,48648.0
2020-07-07 11:55:00,22.3,22.3,22.27,22.28,44992.0,19.5842,19.5842,19.5578,19.5666,44992.0
2020-07-07 12:00:00,22.28,22.28,22.25,22.25,29366.0,19.5666,19.5666,19.5403,19.5403,29366.0
2020-07-07 12:05:00,22.25,22.26,22.24,22.24,35738.0,19.5403,19.549,19.5315,19.5315,35738.0
2020-07-07 12:10:00,22.24,22.24,22.23,22.23,32186.0,19.5315,19.5315,19.5227,19.5227,32186.0
2020-07-07 12:15:00,22.23,22.23,22.19,22.2,78534.0,19.5227,19.5227,19.4876,19.4964,78534.0
2020-07-07 12:20:00,22.2,22.21,22.18,22.18,46790.0,19.4964,19.5051,19.4788,19.4788,46790.0
2020-07-07 12:25:00,22.18,22.23,22.18,22.22,200918.0,19.4788,19.5227,19.4788,19.5139,200918.0
2020-07-07 12:30:00,22.22,22.22,22.19,22.19,48574.0,19.5139,19.5139,19.4876,19.4876,48574.0
2020-07-07 12:35:00,22.19,22.19,22.17,22.17,104088.0,19.4876,19.4876,19.47,19.47,104088.0
2020-07-07 12:40:00,22.17,22.18,22.15,22.17,82698.0,19.47,19.4788,19.4524,19.47,82698.0
2020-07-07 12:45:00,22.17,22.18,22.16,22.16,64454.0,19.47,19.4788,19.4612,19.4612,64454.0
2020-07-07 12:50:00,22.16,22.17,22.15,22.17,54398.0,19.4612,19.47,19.4524,19.47,54398.0
2020-07-07 12:55:00,22.16,22.19,22.15,22.18,82660.0,19.4612,19.4876,19.4524,19.4788,82660.0
2020-07-07 13:00:00,22.18,22.22,22.18,22.22,31620.0,19.4788,19.5139,19.4788,19.5139,31620.0
2020-07-07 13:05:00,22.22,22.22,22.15,22.16,35968.0,19.5139,19.5139,19.4524,19.4612,35968.0
2020-07-07 13:10:00,22.16,22.17,22.15,22.17,26280.0,19.4612,19.47,19.4524,19.47,26280.0
2020-07-07 13:15:00,22.17,22.2,22.17,22.2,36086.0,19.47,19.4964,19.47,19.4964,36086.0
2020-07-07 13:20:00,22.2,22.22,22.19,22.21,14432.0,19.4964,19.5139,19.4876,19.5051,14432.0
2020-07-07 13:25:00,22.22,22.23,22.18,22.22,48982.0,19.5139,19.5227,19.4788,19.5139,48982.0
2020-07-07 13:30:00,22.22,22.22,22.2,22.22,31976.0,19.5139,19.5139,19.4964,19.5139,31976.0
2020-07-07 13:35:00,22.22,22.22,22.2,22.21,18946.0,19.5139,19.5139,19.4964,19.5051,18946.0
2020-07-07 13:40:00,22.2,22.22,22.18,22.22,34954.0,19.4964,19.5139,19.4788,19.5139,34954.0
2020-07-07 13:45:00,22.22,22.22,22.2,22.21,30160.0,19.5139,19.5139,19.4964,19.5051,30160.0
2020-07-07 13:50:00,22.21,22.22,22.17,22.18,46016.0,19.5051,19.5139,19.47,19.4788,46016.0
2020-07-07 13:55:00,22.18,22.2,22.18,22.18,44302.0,19.4788,19.4964,19.4788,19.4788,44302.0
2020-07-07 14:00:00,22.19,22.2,22.17,22.18,52734.0,19.4876,19.4964,19.47,19.4788,52734.0
2020-07-07 14:05:00,22.18,22.2,22.17,22.18,114916.0,19.4788,19.4964,19.47,19.4788,114916.0
2020-07-07 14:10:00,22.18,22.19,22.18,22.18,45104.0,19.4788,19.4876,19.4788,19.4788,45104.0
2020-07-07 14:15:00,22.18,22.18,22.17,22.18,77926.0,19.4788,19.4788,19.47,19.4788,77926.0
2020-07-07 14:20:00,22.18,22.18,22.17,22.17,32542.0,19.4788,19.4788,19.47,19.47,32542.0
2020-07-07 14:25:00,22.17,22.19,22.16,22.17,85208.0,19.47,19.4876,19.4612,19.47,85208.0
2020-07-07 14:30:00,22.17,22.17,22.14,22.17,98084.0,19.47,19.47,19.4437,19.47,98084.0
2020-07-07 14:35:00,22.16,22.17,22.11,22.14,147324.0,19.4612,19.47,19.4173,19.4437,147324.0
2020-07-07 14:40:00,22.14,22.16,22.14,22.14,43298.0,19.4437,19.4612,19.4437,19.4437,43298.0
2020-07-07 14:45:00,22.14,22.16,22.13,22.15,49036.0,19.4437,19.4612,19.4349,19.4524,49036.0
2020-07-07 14:50:00,22.15,22.18,22.14,22.14,117934.0,19.4524,19.4788,19.4437,19.4437,117934.0
2020-07-07 14:55:00,22.14,22.16,22.11,22.11,71136.0,19.4437,19.4612,19.4173,19.4173,71136.0
2020-07-07 15:00:00,22.11,22.12,22.08,22.08,129100.0,19.4173,19.4261,19.391,19.391,129100.0
2020-07-07 15:05:00,22.08,22.11,22.07,22.07,57158.0,19.391,19.4173,19.3822,19.3822,57158.0
2020-07-07 15:10:00,22.07,22.08,22.05,22.06,54234.0,19.3822,19.391,19.3646,19.3734,54234.0
2020-07-07 15:15:00,22.05,22.09,22.05,22.07,69326.0,19.3646,19.3997,19.3646,19.3822,69326.0
2020-07-07 15:20:00,22.07,22.09,22.06,22.07,88422.0,19.3822,19.3997,19.3734,19.3822,88422.0
2020-07-07 15:25:00,22.07,22.08,22.05,22.07,55424.0,19.3822,19.391,19.3646,19.3822,55424.0
2020-07-07 15:30:00,22.07,22.1,22.07,22.09,104782.0,19.3822,19.4085,19.3822,19.3997,104782.0
2020-07-07 15:35:00,22.1,22.1,22.07,22.08,249248.0,19.4085,19.4085,19.3822,19.391,249248.0
2020-07-07 15:40:00,22.08,22.08,22.05,22.05,102182.0,19.391,19.391,19.3646,19.3646,102182.0
2020-07-07 15:45:00,22.05,22.06,22.03,22.04,118602.0,19.3646,19.3734,19.3471,19.3558,118602.0
2020-07-07 15:50:00,22.04,22.11,21.98,22.0,441610.0,19.3558,19.4173,19.3031,19.3207,441610.0
2020-07-07 15:55:00,22.0,22.04,21.97,22.03,671436.0,19.3207,19.3558,19.2944,19.3471,671436.0
2020-07-08 09:30:00,22.02,22.06,21.74,21.97,559416.0,19.3383,19.3734,19.0924,19.2944,559416.0
2020-07-08 09:35:00,21.97,22.01,21.92,21.95,85550.0,19.2944,19.3295,19.2505,19.2768,85550.0
2020-07-08 09:40:00,21.93,21.99,21.93,21.98,104822.0,19.2592,19.3119,19.2592,19.3031,104822.0
2020-07-08 09:45:00,21.99,22.05,21.96,22.05,127504.0,19.3119,19.3646,19.2856,19.3646,127504.0
2020-07-08 09:50:00,22.05,22.05,21.9,21.9,317388.0,19.3646,19.3646,19.2329,19.2329,317388.0
2020-07-08 09:55:00,21.9,21.9,21.86,21.86,72640.0,19.2329,19.2329,19.1978,19.1978,72640.0
2020-07-08 10:00:00,21.87,21.9,21.86,21.88,54184.0,19.2065,19.2329,19.1978,19.2153,54184.0
2020-07-08 10:05:00,21.88,21.89,21.8,21.8,111134.0,19.2153,19.2241,19.1451,19.1451,111134.0
2020-07-08 10:10:00,21.8,21.81,21.77,21.8,84462.0,19.1451,19.1538,19.1187,19.1451,84462.0
2020-07-08 10:15:00,21.79,21.8,21.76,21.8,35388.0,19.1363,19.1451,19.1099,19.1451,35388.0
2020-07-08 10:20:00,21.8,21.8,21.75,21.76,71562.0,19.1451,19.1451,19.1012,19.1099,71562.0
2020-07-08 10:25:00,21.77,21.77,21.71,21.72,85764.0,19.1187,19.1187,19.066,19.0748,85764.0
2020-07-08 10:30:00,21.71,21.71,21.68,21.68,133750.0,19.066,19.066,19.0397,19.0397,133750.0
2020-07-08 10:35:00,21.68,21.68,21.64,21.66,103906.0,19.0397,19.0397,19.0046,19.0221,103906.0
2020-07-08 10:40:00,21.66,21.68,21.61,21.63,123614.0,19.0221,19.0397,18.9782,18.9958,123614.0
2020-07-08 10:45:00,21.61,21.65,21.6,21.65,97272.0,18.9782,19.0133,18.9694,19.0133,97272.0
2020-07-08 10:50:00,21.65,21.73,21.65,21.72,57794.0,19.0133,19.0836,19.0133,19.0748,57794.0
2020-07-08 10:55:00,21.72,21.72,21.7,21.72,36188.0,19.0748,19.0748,19.0572,19.0748,36188.0
2020-07-08 11:00:00,21.72,21.72,21.67,21.68,44466.0,19.0748,19.0748,19.0309,19.0397,44466.0
2020-07-08 11:05:00,21.68,21.68,21.63,21.65,32004.0,19.0397,19.0397,18.9958,19.0133,32004.0
2020-07-08 11:10:00,21.65,21.66,21.64,21.65,38404.0,19.0133,19.0221,19.0046,19.0133,38404.0
2020-07-08 11:15:00,21.65,21.65,21.57,21.57,80780.0,19.0133,19.0133,18.9431,18.9431,80780.0
2020-07-08 11:20:00,21.58,21.58,21.52,21.54,65384.0,18.9519,18.9519,18.8992,18.9167,65384.0
2020-07-08 11:25:00,21.54,21.58,21.52,21.58,66520.0,18.9167,18.9519,18.8992,18.9519,66520.0
2020-07-08 11:30:00,21.58,21.6,21.57,21.58,26892.0,18.9519,18.9694,18.9431,18.9519,26892.0
2020-07-08 11:35:00,21.58,21.61,21.58,21.61,42406.0,18.9519,18.9782,18.9519,18.9782,42406.0
2020-07-08 11:40:00,21.61,21.63,21.6,21.61,39084.0,18.9782,18.9958,18.9694,18.9782,39084.0
2020-07-08 11:45:00,21.62,21.67,21.61,21.67,41958.0,18.987,19.0309,18.9782,19.0309,41958.0
2020-07-08 11:50:00,21.67,21.67,21.64,21.65,34262.0,19.0309,19.0309,19.0046,19.0133,34262.0
2020-07-08 11:55:00,21.65,21.67,21.64,21.67,51736.0,19.0133,19.0309,19.0046,19.0309,51736.0
2020-07-08 12:00:00,21.67,21.67,21.63,21.63,22830.0,19.0309,19.0309,18.9958,18.9958,22830.0
2020-07-08 12:05:00,21.63,21.65,21.62,21.63,184052.0,18.9958,19.0133,18.987,18.9958,184052.0
2020-07-08 12:10:00,21.63,21.64,21.61,21.61,140556.0,18.9958,19.0046,18.9782,18.9782,140556.0
2020-07-08 12:15:00,21.61,21.62,21.59,21.6,201462.0,18.9782,18.987,18.9606,18.9694,201462.0
2020-07-08 12:20:00,21.61,21.62,21.57,21.58,110610.0,18.9782,18.987,18.9431,18.9519,110610.0
2020-07-08 12:25:00,21.58,21.58,21.53,21.53,102738.0,18.9519,18.9519,18.9079,18.9079,102738.0
2020-07-08 12:30:00,21.53,21.56,21.52,21.56,72868.0,18.9079,18.9343,18.8992,18.9343,72868.0
2020-07-08 12:35:00,21.56,21.58,21.53,21.57,60044.0,18.9343,18.9519,18.9079,18.9431,60044.0
2020-07-08 12:40:00,21.57,21.58,21.54,21.55,60650.0,18.9431,18.9519,18.9167,18.9255,60650.0
2020-07-08 12:45:00,21.55,21.56,21.54,21.55,27714.0,18.9255,18.9343,18.9167,18.9255,27714.0
2020-07-08 12:50:00,21.55,21.56,21.5,21.51,39172.0,18.9255,18.9343,18.8816,18.8904,39172.0
2020-07-08 12:55:00,21.51,21.53,21.49,21.52,233830.0,18.8904,18.9079,18.8728,18.8992,233830.0
2020-07-08 13:00:00,21.52,21.52,21.48,21.5,99470.0,18.8992,18.8992,18.864,18.8816,99470.0
2020-07-08 13:05:00,21.5,21.5,21.47,21.47,82362.0,18.8816,18.8816,18.8553,18.8553,82362.0
2020-07-08 13:10:00,21.47,21.47,21.42,21.43,126032.0,18.8553,18.8553,18.8113,18.8201,126032.0
2020-07-08 13:15:00,21.43,21.46,21.41,21.41,39820.0,18.8201,18.8465,18.8026,18.8026,39820.0
2020-07-08 13:20:00,21.41,21.43,21.39,21.39,75948.0,18.8026,18.8201,18.785,18.785,75948.0
2020-07-08 13:25:00,21.39,21.39,21.34,21.38,89102.0,18.785,18.785,18.7411,18.7762,89102.0
2020-07-08 13:30:00,21.38,21.42,21.37,21.42,44892.0,18.7762,18.8113,18.7674,18.8113,44892.0
2020-07-08 13:35:00,21.42,21.45,21.41,21.45,28836.0,18.8113,18.8377,18.8026,18.8377,28836.0
2020-07-08 13:40:00,21.44,21.44,21.42,21.43,47460.0,18.8289,18.8289,18.8113,18.8201,47460.0
2020-07-08 13:45:00,21.43,21.43,21.4,21.42,43636.0,18.8201,18.8201,18.7938,18.8113,43636.0
2020-07-08 13:50:00,21.41,21.41,21.38,21.38,37662.0,18.8026,18.8026,18.7762,18.7762,37662.0
2020-07-08 13:55:00,21.38,21.38,21.35,21.35,42112.0,18.7762,18.7762,18.7499,18.7499,42112.0
2020-07-08 14:00:00,21.34,21.39,21.34,21.34,70770.0,18.7411,18.785,18.7411,18.7411,70770.0
2020-07-08 14:05:00,21.35,21.36,21.34,21.34,39378.0,18.7499,18.7587,18.7411,18.7411,39378.0
2020-07-08 14:10:00,21.34,21.36,21.33,21.34,55638.0,18.7411,18.7587,18.7323,18.7411,55638.0
2020-07-08 14:15:00,21.34,21.35,21.32,21.35,35318.0,18.7411,18.7499,18.7235,18.7499,35318.0
2020-07-08 14:20:00,21.34,21.39,21.34,21.36,45402.0,18.7411,18.785,18.7411,18.7587,45402.0
2020-07-08 14:25:00,21.36,21.38,21.35,21.36,39362.0,18.7587,18.7762,18.7499,18.7587,39362.0
2020-07-08 14:30:00,21.36,21.38,21.35,21.36,39556.0,18.7587,18.7762,18.7499,18.7587,39556.0
2020-07-08 14:35:00,21.36,21.38,21.35,21.36,39114.0,18.7587,18.7762,18.7499,18.7587,39114.0
2020-07-08 14:40:00,21.36,21.37,21.31,21.31,48870.0,18.7587,18.7674,18.7147,18.7147,48870.0
2020-07-08 14:45:00,21.32,21.32,21.3,21.31,38876.0,18.7235,18.7235,18.706,18.7147,38876.0
2020-07-08 14:50:00,21.32,21.33,21.29,21.3,55194.0,18.7235,18.7323,18.6972,18.706,55194.0
2020-07-08 14:55:00,21.3,21.35,21.29,21.35,56740.0,18.706,18.7499,18.6972,18.7499,56740.0
2020-07-08 15:00:00,21.35,21.39,21.35,21.39,81038.0,18.7499,18.785,18.7499,18.785,81038.0
2020-07-08 15:05:00,21.39,21.41,21.38,21.39,93818.0,18.785,18.8026,18.7762,18.785,93818.0
2020-07-08 15:10:00,21.39,21.42,21.39,21.42,51626.0,18.785,18.8113,18.785,18.8113,51626.0
2020-07-08 15:15:00,21.41,21.43,21.39,21.43,104688.0,18.8026,18.8201,18.785,18.8201,104688.0
2020-07-08 15:20:00,21.43,21.48,21.43,21.48,69416.0,18.8201,18.864,18.8201,18.864,69416.0
2020-07-08 15:25:00,21.48,21.49,21.43,21.45,102320.0,18.864,18.8728,18.8201,18.8377,102320.0
2020-07-08 15:30:00,21.45,21.48,21.45,21.46,66918.0,18.8377,18.864,18.8377,18.8465,66918.0
2020-07-08 15:35:00,21.46,21.5,21.45,21.46,134838.0,18.8465,18.8816,18.8377,18.8465,134838.0
2020-07-08 15:40:00,21.46,21.49,21.45,21.48,98044.0,18.8465,18.8728,18.8377,18.864,98044.0
2020-07-08 15:45:00,21.48,21.51,21.47,21.49,238740.0,18.864,18.8904,18.8553,18.8728,238740.0
2020-07-08 15:50:00,21.49,21.53,21.47,21.52,251348.0,18.8728,18.9079,18.8553,18.8992,251348.0
2020-07-08 15:55:00,21.52,21.52,21.48,21.52,366238.0,18.8992,18.8992,18.864,18.8992,366238.0
2020-07-09 09:30:00,21.48,21.61,21.48,21.57,627646.0,18.864,18.9782,18.864,18.9431,627646.0
2020-07-09 09:35:00,21.57,21.57,21.5,21.52,117580.0,18.9431,18.9431,18.8816,18.8992,117580.0
2020-07-09 09:40:00,21.5,21.54,21.47,21.48,102514.0,18.8816,18.9167,18.8553,18.864,102514.0
2020-07-09 09:45:00,21.47,21.61,21.47,21.61,183806.0,18.8553,18.9782,18.8553,18.9782,183806.0
2020-07-09 09:50:00,21.61,21.63,21.57,21.58,154710.0,18.9782,18.9958,18.9431,18.9519,154710.0
2020-07-09 09:55:00,21.58,21.59,21.51,21.53,160906.0,18.9519,18.9606,18.8904,18.9079,160906.0
2020-07-09 10:00:00,21.53,21.66,21.53,21.63,218218.0,18.9079,19.0221,18.9079,18.9958,218218.0
2020-07-09 10:05:00,21.63,21.63,21.56,21.57,75784.0,18.9958,18.9958,18.9343,18.9431,75784.0
2020-07-09 10:10:00,21.57,21.6,21.56,21.57,76824.0,18.9431,18.9694,18.9343,18.9431,76824.0
2020-07-09 10:15:00,21.57,21.57,21.46,21.48,107228.0,18.9431,18.9431,18.8465,18.864,107228.0
2020-07-09 10:20:00,21.48,21.55,21.46,21.54,57428.0,18.864,18.9255,18.8465,18.9167,57428.0
2020-07-09 10:25:00,21.55,21.57,21.53,21.55,74950.0,18.9255,18.9431,18.9079,18.9255,74950.0
2020-07-09 10:30:00,21.55,21.58,21.54,21.55,73950.0,18.9255,18.9519,18.9167,18.9255,73950.0
2020-07-09 10:35:00,21.56,21.57,21.47,21.48,80870.0,18.9343,18.9431,18.8553,18.864,80870.0
2020-07-09 10:40:00,21.47,21.48,21.42,21.43,70744.0,18.8553,18.864,18.8113,18.8201,70744.0
2020-07-09 10:45:00,21.43,21.44,21.39,21.39,111218.0,18.8201,18.8289,18.785,18.785,111218.0
2020-07-09 10:50:00,21.39,21.44,21.36,21.42,108174.0,18.785,18.8289,18.7587,18.8113,108174.0
2020-07-09 10:55:00,21.42,21.42,21.35,21.36,102358.0,18.8113,18.8113,18.7499,18.7587,102358.0
2020-07-09 11:00:00,21.35,21.39,21.33,21.35,111554.0,18.7499,18.785,18.7323,18.7499,111554.0
2020-07-09 11:05:00,21.35,21.42,21.34,21.41,67364.0,18.7499,18.8113,18.7411,18.8026,67364.0
2020-07-09 11:10:00,21.41,21.45,21.4,21.45,73432.0,18.8026,18.8377,18.7938,18.8377,73432.0
2020-07-09 11:15:00,21.45,21.47,21.35,21.35,67570.0,18.8377,18.8553,18.7499,18.7499,67570.0
2020-07-09 11:20:00,21.35,21.43,21.35,21.41,93510.0,18.7499,18.8201,18.7499,18.8026,93510.0
2020-07-09 11:25:00,21.41,21.42,21.35,21.41,95278.0,18.8026,18.8113,18.7499,18.8026,95278.0
2020-07-09 11:30:00,21.41,21.43,21.39,21.42,72110.0,18.8026,18.8201,18.785,18.8113,72110.0
2020-07-09 11:35:00,21.42,21.46,21.42,21.43,41664.0,18.8113,18.8465,18.8113,18.8201,41664.0
2020-07-09 11:40:00,21.44,21.45,21.38,21.39,38710.0,18.8289,18.8377,18.7762,18.785,38710.0
2020-07-09 11:45:00,21.39,21.48,21.39,21.48,57762.0,18.785,18.864,18.785,18.864,57762.0
2020-07-09 11:50:00,21.47,21.5,21.45,21.49,45858.0,18.8553,18.8816,18.8377,18.8728,45858.0
2020-07-09 11:55:00,21.49,21.49,21.47,21.48,37900.0,18.8728,18.8728,18.8553,18.864,37900.0
2020-07-09 12:00:00,21.48,21.53,21.47,21.52,54332.0,18.864,18.9079,18.8553,18.8992,54332.0
2020-07-09 12:05:00,21.52,21.54,21.51,21.51,54718.0,18.8992,18.9167,18.8904,18.8904,54718.0
2020-07-09 12:10:00,21.52,21.53,21.5,21.5,59044.0,18.8992,18.9079,18.8816,18.8816,59044.0
2020-07-09 12:15:00,21.5,21.54,21.5,21.52,51810.0,18.8816,18.9167,18.8816,18.8992,51810.0
2020-07-09 12:20:00,21.52,21.53,21.5,21.53,41668.0,18.8992,18.9079,18.8816,18.9079,41668.0
2020-07-09 12:25:00,21.54,21.55,21.52,21.53,50130.0,18.9167,18.9255,18.8992,18.9079,50130.0
2020-07-09 12:30:00,21.53,21.54,21.5,21.53,60938.0,18.9079,18.9167,18.8816,18.9079,60938.0
2020-07-09 12:35:00,21.53,21.55,21.52,21.54,51802.0,18.9079,18.9255,18.8992,18.9167,51802.0
2020-07-09 12:40:00,21.54,21.58,21.53,21.56,61186.0,18.9167,18.9519,18.9079,18.9343,61186.0
2020-07-09 12:45:00,21.56,21.63,21.56,21.61,94010.0,18.9343,18.9958,18.9343,18.9782,94010.0
2020-07-09 12:50:00,21.61,21.63,21.6,21.62,72066.0,18.9782,18.9958,18.9694,18.987,72066.0
2020-07-09 12:55:00,21.62,21.64,21.61,21.63,55832.0,18.987,19.0046,18.9782,18.9958,55832.0
2020-07-09 13:00:00,21.62,21.68,21.6,21.65,110768.0,18.987,19.0397,18.9694,19.0133,110768.0
2020-07-09 13:05:00,21.66,21.66,21.62,21.63,44194.0,19.0221,19.0221,18.987,18.9958,44194.0
2020-07-09 13:10:00,21.64,21.66,21.63,21.64,44632.0,19.0046,19.0221,18.9958,19.0046,44632.0
2020-07-09 13:15:00,21.64,21.68,21.64,21.64,72102.0,19.0046,19.0397,19.0046,19.0046,72102.0
2020-07-09 13:20:00,21.65,21.65,21.62,21.63,49882.0,19.0133,19.0133,18.987,18.9958,49882.0
2020-07-09 13:25:00,21.63,21.66,21.62,21.64,61558.0,18.9958,19.0221,18.987,19.0046,61558.0
2020-07-09 13:30:00,21.64,21.66,21.63,21.65,56380.0,19.0046,19.0221,18.9958,19.0133,56380.0
2020-07-09 13:35:00,21.65,21.66,21.63,21.64,69654.0,19.0133,19.0221,18.9958,19.0046,69654.0
2020-07-09 13:40:00,21.64,21.66,21.6,21.64,215082.0,19.0046,19.0221,18.9694,19.0046,215082.0
2020-07-09 13:45:00,21.63,21.66,21.62,21.63,76330.0,18.9958,19.0221,18.987,18.9958,76330.0
2020-07-09 13:50:00,21.63,21.63,21.59,21.6,41990.0,18.9958,18.9958,18.9606,18.9694,41990.0
2020-07-09 13:55:00,21.6,21.6,21.57,21.57,33424.0,18.9694,18.9694,18.9431,18.9431,33424.0
2020-07-09 14:00:00,21.57,21.6,21.56,21.6,142908.0,18.9431,18.9694,18.9343,18.9694,142908.0
2020-07-09 14:05:00,21.6,21.62,21.59,21.61,88712.0,18.9694,18.987,18.9606,18.9782,88712.0
2020-07-09 14:10:00,21.61,21.63,21.6,21.63,88452.0,18.9782,18.9958,18.9694,18.9958,88452.0
2020-07-09 14:15:00,21.63,21.67,21.61,21.66,107908.0,18.9958,19.0309,18.9782,19.0221,107908.0
2020-07-09 14:20:00,21.65,21.66,21.61,21.61,58962.0,19.0133,19.0221,18.9782,18.9782,58962.0
2020-07-09 14:25:00,21.61,21.65,21.61,21.64,62738.0,18.9782,19.0133,18.9782,19.0046,62738.0
2020-07-09 14:30:00,21.64,21.64,21.61,21.61,81806.0,19.0046,19.0046,18.9782,18.9782,81806.0
2020-07-09 14:35:00,21.61,21.64,21.61,21.61,65938.0,18.9782,19.0046,18.9782,18.9782,65938.0
2020-07-09 14:40:00,21.61,21.64,21.61,21.61,64194.0,18.9782,19.0046,18.9782,18.9782,64194.0
2020-07-09 14:45:00,21.62,21.66,21.61,21.66,65580.0,18.987,19.0221,18.9782,19.0221,65580.0
2020-07-09 14:50:00,21.65,21.65,21.61,21.63,69432.0,19.0133,19.0133,18.9782,18.9958,69432.0
2020-07-09 14:55:00,21.63,21.66,21.62,21.65,93778.0,18.9958,19.0221,18.987,19.0133,93778.0
2020-07-09 15:00:00,21.65,21.67,21.64,21.65,109226.0,19.0133,19.0309,19.0046,19.0133,109226.0
2020-07-09 15:05:00,21.65,21.65,21.62,21.64,82910.0,19.0133,19.0133,18.987,19.0046,82910.0
2020-07-09 15:10:00,21.64,21.66,21.61,21.66,99724.0,19.0046,19.0221,18.9782,19.0221,99724.0
2020-07-09 15:15:00,21.66,21.68,21.61,21.63,112330.0,19.0221,19.0397,18.9782,18.9958,112330.0
2020-07-09 15:20:00,21.64,21.64,21.56,21.57,108422.0,19.0046,19.0046,18.9343,18.9431,108422.0
2020-07-09 15:25:00,21.57,21.59,21.54,21.55,134198.0,18.9431,18.9606,18.9167,18.9255,134198.0
2020-07-09 15:30:00,21.55,21.58,21.52,21.57,358574.0,18.9255,18.9519,18.8992,18.9431,358574.0
2020-07-09 15:35:00,21.58,21.58,21.55,21.56,212014.0,18.9519,18.9519,18.9255,18.9343,212014.0
2020-07-09 15:40:00,21.56,21.56,21.52,21.54,153524.0,18.9343,18.9343,18.8992,18.9167,153524.0
2020-07-09 15:45:00,21.54,21.61,21.53,21.58,182414.0,18.9167,18.9782,18.9079,18.9519,182414.0
2020-07-09 15:50:00,21.58,21.59,21.53,21.54,332004.0,18.9519,18.9606,18.9079,18.9167,332004.0
2020-07-09 15:55:00,21.54,21.56,21.52,21.55,374104.0,18.9167,18.9343,18.8992,18.9255,374104.0
2020-07-10 09:30:00,21.48,21.61,21.48,21.54,113392.0,18.864,18.9782,18.864,18.9167,113392.0
2020-07-10 09:35:00,21.54,21.55,21.45,21.46,131126.0,18.9167,18.9255,18.8377,18.8465,131126.0
2020-07-10 09:40:00,21.46,21.51,21.45,21.5,97612.0,18.8465,18.8904,18.8377,18.8816,97612.0
2020-07-10 09:45:00,21.5,21.5,21.34,21.34,143172.0,18.8816,18.8816,18.7411,18.7411,143172.0
2020-07-10 09:50:00,21.34,21.36,21.28,21.32,79562.0,18.7411,18.7587,18.6884,18.7235,79562.0
2020-07-10 09:55:00,21.32,21.32,21.28,21.29,95126.0,18.7235,18.7235,18.6884,18.6972,95126.0
2020-07-10 10:00:00,21.28,21.28,21.19,21.2,76536.0,18.6884,18.6884,18.6094,18.6181,76536.0
2020-07-10 10:05:00,21.2,21.28,21.18,21.27,55832.0,18.6181,18.6884,18.6006,18.6796,55832.0
2020-07-10 10:10:00,21.26,21.29,21.25,21.29,65940.0,18.6708,18.6972,18.662,18.6972,65940.0
2020-07-10 10:15:00,21.28,21.32,21.27,21.31,57818.0,18.6884,18.7235,18.6796,18.7147,57818.0
2020-07-10 10:20:00,21.31,21.34,21.29,21.29,75062.0,18.7147,18.7411,18.6972,18.6972,75062.0
2020-07-10 10:25:00,21.29,21.35,21.29,21.35,77506.0,18.6972,18.7499,18.6972,18.7499,77506.0
2020-07-10 10:30:00,21.35,21.39,21.34,21.36,77318.0,18.7499,18.785,18.7411,18.7587,77318.0
2020-07-10 10:35:00,21.36,21.41,21.35,21.4,120730.0,18.7587,18.8026,18.7499,18.7938,120730.0
2020-07-10 10:40:00,21.4,21.43,21.39,21.42,186030.0,18.7938,18.8201,18.785,18.8113,186030.0
2020-07-10 10:45:00,21.42,21.42,21.34,21.35,69952.0,18.8113,18.8113,18.7411,18.7499,69952.0
2020-07-10 10:50:00,21.35,21.36,21.31,21.32,53652.0,18.7499,18.7587,18.7147,18.7235,53652.0
2020-07-10 10:55:00,21.33,21.35,21.32,21.34,56124.0,18.7323,18.7499,18.7235,18.7411,56124.0
2020-07-10 11:00:00,21.34,21.34,21.28,21.28,35000.0,18.7411,18.7411,18.6884,18.6884,35000.0
2020-07-10 11:05:00,21.28,21.3,21.26,21.3,46654.0,18.6884,18.706,18.6708,18.706,46654.0
2020-07-10 11:10:00,21.31,21.32,21.29,21.3,36998.0,18.7147,18.7235,18.6972,18.706,36998.0
2020-07-10 11:15:00,21.3,21.32,21.3,21.31,40414.0,18.706,18.7235,18.706,18.7147,40414.0
2020-07-10 11:20:00,21.31,21.32,21.29,21.31,27428.0,18.7147,18.7235,18.6972,18.7147,27428.0
2020-07-10 11:25:00,21.3,21.3,21.27,21.28,33460.0,18.706,18.706,18.6796,18.6884,33460.0
2020-07-10 11:30:00,21.28,21.3,21.27,21.28,41336.0,18.6884,18.706,18.6796,18.6884,41336.0
2020-07-10 11:35:00,21.28,21.3,21.28,21.3,26624.0,18.6884,18.706,18.6884,18.706,26624.0
2020-07-10 11:40:00,21.3,21.35,21.3,21.35,69128.0,18.706,18.7499,18.706,18.7499,69128.0
2020-07-10 11:45:00,21.35,21.35,21.32,21.32,33764.0,18.7499,18.7499,18.7235,18.7235,33764.0
2020-07-10 11:50:00,21.33,21.33,21.31,21.32,38126.0,18.7323,18.7323,18.7147,18.7235,38126.0
2020-07-10 11:55:00,21.32,21.35,21.31,21.32,108562.0,18.7235,18.7499,18.7147,18.7235,108562.0
2020-07-10 12:00:00,21.32,21.32,21.3,21.32,58904.0,18.7235,18.7235,18.706,18.7235,58904.0
2020-07-10 12:05:00,21.31,21.34,21.31,21.34,50430.0,18.7147,18.7411,18.7147,18.7411,50430.0
2020-07-10 12:10:00,21.33,21.37,21.33,21.36,53920.0,18.7323,18.7674,18.7323,18.7587,53920.0
2020-07-10 12:15:00,21.36,21.36,21.31,21.32,41070.0,18.7587,18.7587,18.7147,18.7235,41070.0
2020-07-10 12:20:00,21.32,21.33,21.3,21.31,51928.0,18.7235,18.7323,18.706,18.7147,51928.0
2020-07-10 12:25:00,21.31,21.31,21.27,21.27,36680.0,18.7147,18.7147,18.6796,18.6796,36680.0
2020-07-10 12:30:00,21.27,21.29,21.27,21.27,31222.0,18.6796,18.6972,18.6796,18.6796,31222.0
2020-07-10 12:35:00,21.27,21.3,21.26,21.29,51126.0,18.6796,18.706,18.6708,18.6972,51126.0
2020-07-10 12:40:00,21.29,21.3,21.26,21.29,36410.0,18.6972,18.706,18.6708,18.6972,36410.0
2020-07-10 12:45:00,21.3,21.33,21.29,21.32,57684.0,18.706,18.7323,18.6972,18.7235,57684.0
2020-07-10 12:50:00,21.32,21.34,21.3,21.33,46954.0,18.7235,18.7411,18.706,18.7323,46954.0
2020-07-10 12:55:00,21.33,21.35,21.33,21.34,44392.0,18.7323,18.7499,18.7323,18.7411,44392.0
2020-07-10 13:00:00,21.34,21.35,21.32,21.35,40154.0,18.7411,18.7499,18.7235,18.7499,40154.0
2020-07-10 13:05:00,21.35,21.35,21.33,21.34,30338.0,18.7499,18.7499,18.7323,18.7411,30338.0
2020-07-10 13:10:00,21.34,21.34,21.3,21.3,30212.0,18.7411,18.7411,18.706,18.706,30212.0
2020-07-10 13:15:00,21.3,21.31,21.29,21.31,29672.0,18.706,18.7147,18.6972,18.7147,29672.0
2020-07-10 13:20:00,21.31,21.31,21.3,21.31,34882.0,18.7147,18.7147,18.706,18.7147,34882.0
2020-07-10 13:25:00,21.31,21.31,21.29,21.31,36828.0,18.7147,18.7147,18.6972,18.7147,36828.0
2020-07-10 13:30:00,21.31,21.34,21.31,21.32,28842.0,18.7147,18.7411,18.7147,18.7235,28842.0
2020-07-10 13:35:00,21.32,21.35,21.32,21.35,36408.0,18.7235,18.7499,18.7235,18.7499,36408.0
2020-07-10 13:40:00,21.35,21.37,21.34,21.36,43800.0,18.7499,18.7674,18.7411,18.7587,43800.0
2020-07-10 13:45:00,21.36,21.38,21.34,21.35,79396.0,18.7587,18.7762,18.7411,18.7499,79396.0
2020-07-10 13:50:00,21.35,21.39,21.35,21.39,71868.0,18.7499,18.785,18.7499,18.785,71868.0
2020-07-10 13:55:00,21.39,21.41,21.38,21.41,114466.0,18.785,18.8026,18.7762,18.8026,114466.0
2020-07-10 14:00:00,21.41,21.42,21.4,21.41,48784.0,18.8026,18.8113,18.7938,18.8026,48784.0
2020-07-10 14:05:00,21.41,21.42,21.4,21.4,46006.0,18.8026,18.8113,18.7938,18.7938,46006.0
2020-07-10 14:10:00,21.4,21.4,21.38,21.39,57636.0,18.7938,18.7938,18.7762,18.785,57636.0
2020-07-10 14:15:00,21.39,21.41,21.38,21.39,62088.0,18.785,18.8026,18.7762,18.785,62088.0
2020-07-10 14:20:00,21.39,21.39,21.36,21.39,57726.0,18.785,18.785,18.7587,18.785,57726.0
2020-07-10 14:25:00,21.39,21.4,21.38,21.4,45064.0,18.785,18.7938,18.7762,18.7938,45064.0
2020-07-10 14:30:00,21.4,21.42,21.39,21.41,66200.0,18.7938,18.8113,18.785,18.8026,66200.0
2020-07-10 14:35:00,21.41,21.42,21.41,21.42,31284.0,18.8026,18.8113,18.8026,18.8113,31284.0
2020-07-10 14:40:00,21.42,21.43,21.42,21.42,58720.0,18.8113,18.8201,18.8113,18.8113,58720.0
2020-07-10 14:45:00,21.42,21.43,21.42,21.43,43100.0,18.8113,18.8201,18.8113,18.8201,43100.0
2020-07-10 14:50:00,21.43,21.44,21.42,21.43,62410.0,18.8201,18.8289,18.8113,18.8201,62410.0
2020-07-10 14:55:00,21.43,21.45,21.43,21.45,58464.0,18.8201,18.8377,18.8201,18.8377,58464.0
2020-07-10 15:00:00,21.45,21.46,21.43,21.46,106488.0,18.8377,18.8465,18.8201,18.8465,106488.0
2020-07-10 15:05:00,21.45,21.46,21.41,21.42,58456.0,18.8377,18.8465,18.8026,18.8113,58456.0
2020-07-10 15:10:00,21.43,21.47,21.42,21.47,46330.0,18.8201,18.8553,18.8113,18.8553,46330.0
2020-07-10 15:15:00,21.47,21.49,21.46,21.49,104764.0,18.8553,18.8728,18.8465,18.8728,104764.0
2020-07-10 15:20:00,21.49,21.49,21.46,21.48,72572.0,18.8728,18.8728,18.8465,18.864,72572.0
2020-07-10 15:25:00,21.49,21.49,21.46,21.46,88282.0,18.8728,18.8728,18.8465,18.8465,88282.0
2020-07-10 15:30:00,21.47,21.51,21.46,21.5,133042.0,18.8553,18.8904,18.8465,18.8816,133042.0
2020-07-10 15:35:00,21.5,21.52,21.48,21.5,160210.0,18.8816,18.8992,18.864,18.8816,160210.0
2020-07-10 15:40:00,21.51,21.52,21.48,21.48,117286.0,18.8904,18.8992,18.864,18.864,117286.0
2020-07-10 15:45:00,21.48,21.51,21.47,21.51,138174.0,18.864,18.8904,18.8553,18.8904,138174.0
2020-07-10 15:50:00,21.51,21.55,21.51,21.54,338864.0,18.8904,18.9255,18.8904,18.9167,338864.0
2020-07-10 15:55:00,21.53,21.54,21.5,21.51,388900.0,18.9079,18.9167,18.8816,18.8904,388900.0
2020-07-13 09:30:00,21.67,21.86,21.66,21.8,189082.0,19.0309,19.1978,19.0221,19.1451,189082.0
2020-07-13 09:35:00,21.81,21.82,21.72,21.73,86136.0,19.1538,19.1626,19.0748,19.0836,86136.0
2020-07-13 09:40:00,21.73,21.76,21.68,21.73,148976.0,19.0836,19.1099,19.0397,19.0836,148976.0
2020-07-13 09:45:00,21.74,21.83,21.73,21.82,92860.0,19.0924,19.1714,19.0836,19.1626,92860.0
2020-07-13 09:50:00,21.83,21.84,21.79,21.8,109358.0,19.1714,19.1802,19.1363,19.1451,109358.0
2020-07-13 09:55:00,21.8,21.83,21.73,21.73,132654.0,19.1451,19.1714,19.0836,19.0836,132654.0
2020-07-13 10:00:00,21.73,21.77,21.73,21.74,147976.0,19.0836,19.1187,19.0836,19.0924,147976.0
2020-07-13 10:05:00,21.74,21.78,21.71,21.73,117904.0,19.0924,19.1275,19.066,19.0836,117904.0
2020-07-13 10:10:00,21.73,21.82,21.72,21.79,90206.0,19.0836,19.1626,19.0748,19.1363,90206.0
2020-07-13 10:15:00,21.78,21.91,21.78,21.89,120898.0,19.1275,19.2417,19.1275,19.2241,120898.0
2020-07-13 10:20:00,21.89,21.92,21.86,21.87,61956.0,19.2241,19.2505,19.1978,19.2065,61956.0
2020-07-13 10:25:00,21.87,21.89,21.85,21.88,50726.0,19.2065,19.2241,19.189,19.2153,50726.0
2020-07-13 10:30:00,21.88,21.93,21.88,21.92,99656.0,19.2153,19.2592,19.2153,19.2505,99656.0
2020-07-13 10:35:00,21.92,21.95,21.9,21.95,50178.0,19.2505,19.2768,19.2329,19.2768,50178.0
2020-07-13 10:40:00,21.95,21.95,21.9,21.9,65628.0,19.2768,19.2768,19.2329,19.2329,65628.0
2020-07-13 10:45:00,21.9,21.93,21.89,21.93,59536.0,19.2329,19.2592,19.2241,19.2592,59536.0
2020-07-13 10:50:00,21.93,21.93,21.89,21.91,33478.0,19.2592,19.2592,19.2241,19.2417,33478.0
2020-07-13 10:55:00,21.92,21.95,21.9,21.93,30702.0,19.2505,19.2768,19.2329,19.2592,30702.0
2020-07-13 11:00:00,21.93,21.99,21.93,21.94,139654.0,19.2592,19.3119,19.2592,19.268,139654.0
2020-07-13 11:05:00,21.94,21.97,21.91,21.91,66422.0,19.268,19.2944,19.2417,19.2417,66422.0
2020-07-13 11:10:00,21.92,21.93,21.91,21.92,50428.0,19.2505,19.2592,19.2417,19.2505,50428.0
2020-07-13 11:15:00,21.92,21.93,21.91,21.93,46982.0,19.2505,19.2592,19.2417,19.2592,46982.0
2020-07-13 11:20:00,21.93,21.94,21.91,21.94,106938.0,19.2592,19.268,19.2417,19.268,106938.0
2020-07-13 11:25:00,21.94,21.98,21.93,21.97,127998.0,19.268,19.3031,19.2592,19.2944,127998.0
2020-07-13 11:30:00,21.97,21.98,21.88,21.89,58870.0,19.2944,19.3031,19.2153,19.2241,58870.0
2020-07-13 11:35:00,21.89,21.89,21.85,21.86,68310.0,19.2241,19.2241,19.189,19.1978,68310.0
2020-07-13 11:40:00,21.86,21.86,21.84,21.86,127724.0,19.1978,19.1978,19.1802,19.1978,127724.0
2020-07-13 11:45:00,21.86,21.91,21.85,21.88,213296.0,19.1978,19.2417,19.189,19.2153,213296.0
2020-07-13 11:50:00,21.88,21.9,21.87,21.88,158922.0,19.2153,19.2329,19.2065,19.2153,158922.0
2020-07-13 11:55:00,21.89,21.93,21.88,21.92,108320.0,19.2241,19.2592,19.2153,19.2505,108320.0
2020-07-13 12:00:00,21.92,21.93,21.9,21.93,34232.0,19.2505,19.2592,19.2329,19.2592,34232.0
2020-07-13 12:05:00,21.93,21.95,21.92,21.93,48038.0,19.2592,19.2768,19.2505,19.2592,48038.0
2020-07-13 12:10:00,21.93,21.94,21.92,21.92,36346.0,19.2592,19.268,19.2505,19.2505,36346.0
2020-07-13 12:15:00,21.93,21.95,21.92,21.93,46750.0,19.2592,19.2768,19.2505,19.2592,46750.0
2020-07-13 12:20:00,21.93,21.97,21.92,21.96,48970.0,19.2592,19.2944,19.2505,19.2856,48970.0
2020-07-13 12:25:00,21.96,21.97,21.9,21.9,111780.0,19.2856,19.2944,19.2329,19.2329,111780.0
2020-07-13 12:30:00,21.9,21.92,21.9,21.9,48034.0,19.2329,19.2505,19.2329,19.2329,48034.0
2020-07-13 12:35:00,21.9,21.92,21.9,21.9,51818.0,19.2329,19.2505,19.2329,19.2329,51818.0
2020-07-13 12:40:00,21.9,21.9,21.86,21.89,117924.0,19.2329,19.2329,19.1978,19.2241,117924.0
2020-07-13 12:45:00,21.89,21.89,21.86,21.86,63660.0,19.2241,19.2241,19.1978,19.1978,63660.0
2020-07-13 12:50:00,21.86,21.88,21.85,21.86,61742.0,19.1978,19.2153,19.189,19.1978,61742.0
2020-07-13 12:55:00,21.86,21.89,21.85,21.89,73724.0,19.1978,19.2241,19.189,19.2241,73724.0
2020-07-13 13:00:00,21.89,21.89,21.86,21.88,50656.0,19.2241,19.2241,19.1978,19.2153,50656.0
2020-07-13 13:05:00,21.88,21.92,21.88,21.91,51434.0,19.2153,19.2505,19.2153,19.2417,51434.0
2020-07-13 13:10:00,21.91,21.94,21.91,21.93,68584.0,19.2417,19.268,19.2417,19.2592,68584.0
2020-07-13 13:15:00,21.93,21.97,21.93,21.96,67954.0,19.2592,19.2944,19.2592,19.2856,67954.0
2020-07-13 13:20:00,21.96,22.02,21.96,22.02,96920.0,19.2856,19.3383,19.2856,19.3383,96920.0
2020-07-13 13:25:00,22.01,22.04,22.01,22.02,62134.0,19.3295,19.3558,19.3295,19.3383,62134.0
2020-07-13 13:30:00,22.03,22.06,22.03,22.04,61306.0,19.3471,19.3734,19.3471,19.3558,61306.0
2020-07-13 13:35:00,22.04,22.07,22.04,22.07,34700.0,19.3558,19.3822,19.3558,19.3822,34700.0
2020-07-13 13:40:00,22.06,22.08,22.05,22.08,87732.0,19.3734,19.391,19.3646,19.391,87732.0
2020-07-13 13:45:00,22.08,22.09,22.06,22.06,57666.0,19.391,19.3997,19.3734,19.3734,57666.0
2020-07-13 13:50:00,22.06,22.14,22.06,22.14,81924.0,19.3734,19.4437,19.3734,19.4437,81924.0
2020-07-13 13:55:00,22.14,22.14,22.1,22.11,70182.0,19.4437,19.4437,19.4085,19.4173,70182.0
2020-07-13 14:00:00,22.11,22.14,22.05,22.07,95692.0,19.4173,19.4437,19.3646,19.3822,95692.0
2020-07-13 14:05:00,22.07,22.09,22.0,22.03,125846.0,19.3822,19.3997,19.3207,19.3471,125846.0
2020-07-13 14:10:00,22.03,22.06,22.0,22.05,71044.0,19.3471,19.3734,19.3207,19.3646,71044.0
2020-07-13 14:15:00,22.05,22.06,22.03,22.05,71004.0,19.3646,19.3734,19.3471,19.3646,71004.0
2020-07-13 14:20:00,22.05,22.06,22.0,22.01,87996.0,19.3646,19.3734,19.3207,19.3295,87996.0
2020-07-13 14:25:00,22.02,22.04,21.97,21.99,103296.0,19.3383,19.3558,19.2944,19.3119,103296.0
2020-07-13 14:30:00,21.99,21.99,21.93,21.96,207712.0,19.3119,19.3119,19.2592,19.2856,207712.0
2020-07-13 14:35:00,21.96,22.0,21.94,22.0,89520.0,19.2856,19.3207,19.268,19.3207,89520.0
2020-07-13 14:40:00,21.99,22.02,21.99,22.01,58056.0,19.3119,19.3383,19.3119,19.3295,58056.0
2020-07-13 14:45:00,22.01,22.08,22.0,22.07,104576.0,19.3295,19.391,19.3207,19.3822,104576.0
2020-07-13 14:50:00,22.06,22.09,22.04,22.07,59506.0,19.3734,19.3997,19.3558,19.3822,59506.0
2020-07-13 14:55:00,22.07,22.07,22.04,22.06,86666.0,19.3822,19.3822,19.3558,19.3734,86666.0
2020-07-13 15:00:00,22.06,22.06,22.02,22.04,288006.0,19.3734,19.3734,19.3383,19.3558,288006.0
2020-07-13 15:05:00,22.03,22.05,21.96,21.98,199966.0,19.3471,19.3646,19.2856,19.3031,199966.0
2020-07-13 15:10:00,21.98,22.0,21.97,21.98,88962.0,19.3031,19.3207,19.2944,19.3031,88962.0
2020-07-13 15:15:00,21.98,21.99,21.92,21.93,139166.0,19.3031,19.3119,19.2505,19.2592,139166.0
2020-07-13 15:20:00,21.93,21.95,21.92,21.92,97904.0,19.2592,19.2768,19.2505,19.2505,97904.0
2020-07-13 15:25:00,21.91,21.93,21.88,21.88,73278.0,19.2417,19.2592,19.2153,19.2153,73278.0
2020-07-13 15:30:00,21.88,21.9,21.79,21.8,153192.0,19.2153,19.2329,19.1363,19.1451,153192.0
2020-07-13 15:35:00,21.8,21.84,21.78,21.79,121430.0,19.1451,19.1802,19.1275,19.1363,121430.0
2020-07-13 15:40:00,21.78,21.85,21.78,21.81,140024.0,19.1275,19.189,19.1275,19.1538,140024.0
2020-07-13 15:45:00,21.81,21.81,21.72,21.72,149210.0,19.1538,19.1538,19.0748,19.0748,149210.0
2020-07-13 15:50:00,21.72,21.74,21.66,21.67,311850.0,19.0748,19.0924,19.0221,19.0309,311850.0
2020-07-13 15:55:00,21.67,21.77,21.67,21.7,634382.0,19.0309,19.1187,19.0309,19.0572,634382.0
2020-07-14 09:30:00,21.93,22.5,21.81,22.03,423048.0,19.2592,19.7598,19.1538,19.3471,423048.0
2020-07-14 09:35:00,22.03,22.2,21.96,22.0,420618.0,19.3471,19.4964,19.2856,19.3207,420618.0
2020-07-14 09:40:00,21.99,22.05,21.86,21.99,337300.0,19.3119,19.3646,19.1978,19.3119,337300.0
2020-07-14 09:45:00,22.0,22.0,21.78,21.78,221944.0,19.3207,19.3207,19.1275,19.1275,221944.0
2020-07-14 09:50:00,21.78,21.8,21.56,21.58,283940.0,19.1275,19.1451,18.9343,18.9519,283940.0
2020-07-14 09:55:00,21.57,21.65,21.52,21.59,297210.0,18.9431,19.0133,18.8992,18.9606,297210.0
2020-07-14 10:00:00,21.59,21.65,21.35,21.39,393400.0,18.9606,19.0133,18.7499,18.785,393400.0
2020-07-14 10:05:00,21.4,21.55,21.35,21.47,280476.0,18.7938,18.9255,18.7499,18.8553,280476.0
2020-07-14 10:10:00,21.48,21.53,21.38,21.4,135322.0,18.864,18.9079,18.7762,18.7938,135322.0
2020-07-14 10:15:00,21.4,21.52,21.39,21.46,153318.0,18.7938,18.8992,18.785,18.8465,153318.0
2020-07-14 10:20:00,21.45,21.48,21.3,21.41,254204.0,18.8377,18.864,18.706,18.8026,254204.0
2020-07-14 10:25:00,21.4,21.43,21.23,21.28,268604.0,18.7938,18.8201,18.6445,18.6884,268604.0
2020-07-14 10:30:00,21.29,21.55,21.28,21.54,210622.0,18.6972,18.9255,18.6884,18.9167,210622.0
2020-07-14 10:35:00,21.54,21.59,21.43,21.5,192460.0,18.9167,18.9606,18.8201,18.8816,192460.0
2020-07-14 10:40:00,21.5,21.6,21.49,21.51,321886.0,18.8816,18.9694,18.8728,18.8904,321886.0
2020-07-14 10:45:00,21.51,21.59,21.46,21.58,143648.0,18.8904,18.9606,18.8465,18.9519,143648.0
2020-07-14 10:50:00,21.56,21.68,21.55,21.59,134166.0,18.9343,19.0397,18.9255,18.9606,134166.0
2020-07-14 10:55:00,21.59,21.59,21.44,21.47,97410.0,18.9606,18.9606,18.8289,18.8553,97410.0
2020-07-14 11:00:00,21.47,21.55,21.41,21.5,106806.0,18.8553,18.9255,18.8026,18.8816,106806.0
2020-07-14 11:05:00,21.5,21.5,21.4,21.48,109808.0,18.8816,18.8816,18.7938,18.864,109808.0
2020-07-14 11:10:00,21.49,21.56,21.48,21.49,74838.0,18.8728,18.9343,18.864,18.8728,74838.0
2020-07-14 11:15:00,21.49,21.58,21.46,21.57,69240.0,18.8728,18.9519,18.8465,18.9431,69240.0
2020-07-14 11:20:00,21.56,21.58,21.48,21.49,109674.0,18.9343,18.9519,18.864,18.8728,109674.0
2020-07-14 11:25:00,21.49,21.5,21.38,21.38,100346.0,18.8728,18.8816,18.7762,18.7762,100346.0
2020-07-14 11:30:00,21.4,21.48,21.38,21.45,127576.0,18.7938,18.864,18.7762,18.8377,127576.0
2020-07-14 11:35:00,21.45,21.47,21.4,21.4,92154.0,18.8377,18.8553,18.7938,18.7938,92154.0
2020-07-14 11:40:00,21.4,21.49,21.4,21.46,87714.0,18.7938,18.8728,18.7938,18.8465,87714.0
2020-07-14 11:45:00,21.46,21.52,21.45,21.48,79206.0,18.8465,18.8992,18.8377,18.864,79206.0
2020-07-14 11:50:00,21.49,21.54,21.48,21.52,179906.0,18.8728,18.9167,18.864,18.8992,179906.0
2020-07-14 11:55:00,21.5,21.59,21.48,21.55,160704.0,18.8816,18.9606,18.864,18.9255,160704.0
2020-07-14 12:00:00,21.55,21.55,21.48,21.5,99012.0,18.9255,18.9255,18.864,18.8816,99012.0
2020-07-14 12:05:00,21.5,21.5,21.38,21.38,231408.0,18.8816,18.8816,18.7762,18.7762,231408.0
2020-07-14 12:10:00,21.38,21.42,21.36,21.36,92962.0,18.7762,18.8113,18.7587,18.7587,92962.0
2020-07-14 12:15:00,21.38,21.53,21.36,21.5,121978.0,18.7762,18.9079,18.7587,18.8816,121978.0
2020-07-14 12:20:00,21.5,21.55,21.5,21.55,246520.0,18.8816,18.9255,18.8816,18.9255,246520.0
2020-07-14 12:25:00,21.55,21.56,21.52,21.54,79678.0,18.9255,18.9343,18.8992,18.9167,79678.0
2020-07-14 12:30:00,21.54,21.6,21.53,21.56,55604.0,18.9167,18.9694,18.9079,18.9343,55604.0
2020-07-14 12:35:00,21.56,21.61,21.53,21.55,52960.0,18.9343,18.9782,18.9079,18.9255,52960.0
2020-07-14 12:40:00,21.55,21.58,21.53,21.53,55506.0,18.9255,18.9519,18.9079,18.9079,55506.0
2020-07-14 12:45:00,21.53,21.6,21.53,21.56,54350.0,18.9079,18.9694,18.9079,18.9343,54350.0
2020-07-14 12:50:00,21.56,21.56,21.51,21.52,85680.0,18.9343,18.9343,18.8904,18.8992,85680.0
2020-07-14 12:55:00,21.52,21.54,21.45,21.46,99538.0,18.8992,18.9167,18.8377,18.8465,99538.0
2020-07-14 13:00:00,21.46,21.5,21.36,21.38,94344.0,18.8465,18.8816,18.7587,18.7762,94344.0
2020-07-14 13:05:00,21.38,21.42,21.36,21.41,86420.0,18.7762,18.8113,18.7587,18.8026,86420.0
2020-07-14 13:10:00,21.41,21.46,21.4,21.43,53722.0,18.8026,18.8465,18.7938,18.8201,53722.0
2020-07-14 13:15:00,21.45,21.46,21.43,21.44,43350.0,18.8377,18.8465,18.8201,18.8289,43350.0
2020-07-14 13:20:00,21.43,21.49,21.43,21.46,51994.0,18.8201,18.8728,18.8201,18.8465,51994.0
2020-07-14 13:25:00,21.46,21.47,21.41,21.45,53210.0,18.8465,18.8553,18.8026,18.8377,53210.0
2020-07-14 13:30:00,21.45,21.53,21.43,21.5,64604.0,18.8377,18.9079,18.8201,18.8816,64604.0
2020-07-14 13:35:00,21.5,21.56,21.49,21.55,113016.0,18.8816,18.9343,18.8728,18.9255,113016.0
2020-07-14 13:40:00,21.55,21.55,21.49,21.54,45524.0,18.9255,18.9255,18.8728,18.9167,45524.0
2020-07-14 13:45:00,21.53,21.57,21.52,21.53,48582.0,18.9079,18.9431,18.8992,18.9079,48582.0
2020-07-14 13:50:00,21.54,21.59,21.54,21.57,68874.0,18.9167,18.9606,18.9167,18.9431,68874.0
2020-07-14 13:55:00,21.57,21.6,21.52,21.55,94714.0,18.9431,18.9694,18.8992,18.9255,94714.0
2020-07-14 14:00:00,21.55,21.69,21.54,21.63,167458.0,18.9255,19.0485,18.9167,18.9958,167458.0
2020-07-14 14:05:00,21.63,21.65,21.56,21.6,83738.0,18.9958,19.0133,18.9343,18.9694,83738.0
2020-07-14 14:10:00,21.6,21.61,21.55,21.57,71300.0,18.9694,18.9782,18.9255,18.9431,71300.0
2020-07-14 14:15:00,21.58,21.64,21.57,21.59,74150.0,18.9519,19.0046,18.9431,18.9606,74150.0
2020-07-14 14:20:00,21.59,21.64,21.58,21.62,70744.0,18.9606,19.0046,18.9519,18.987,70744.0
2020-07-14 14:25:00,21.61,21.64,21.59,21.6,62794.0,18.9782,19.0046,18.9606,18.9694,62794.0
2020-07-14 14:30:00,21.6,21.64,21.59,21.6,91546.0,18.9694,19.0046,18.9606,18.9694,91546.0
2020-07-14 14:35:00,21.61,21.65,21.58,21.58,71392.0,18.9782,19.0133,18.9519,18.9519,71392.0
2020-07-14 14:40:00,21.59,21.63,21.58,21.61,68718.0,18.9606,18.9958,18.9519,18.9782,68718.0
2020-07-14 14:45:00,21.61,21.66,21.59,21.59,79484.0,18.9782,19.0221,18.9606,18.9606,79484.0
2020-07-14 14:50:00,21.59,21.65,21.59,21.65,78268.0,18.9606,19.0133,18.9606,19.0133,78268.0
2020-07-14 14:55:00,21.65,21.71,21.62,21.66,80410.0,19.0133,19.066,18.987,19.0221,80410.0
2020-07-14 15:00:00,21.66,21.69,21.56,21.57,103102.0,19.0221,19.0485,18.9343,18.9431,103102.0
2020-07-14 15:05:00,21.57,21.61,21.55,21.61,87840.0,18.9431,18.9782,18.9255,18.9782,87840.0
2020-07-14 15:10:00,21.61,21.64,21.56,21.57,85536.0,18.9782,19.0046,18.9343,18.9431,85536.0
2020-07-14 15:15:00,21.57,21.57,21.51,21.54,111172.0,18.9431,18.9431,18.8904,18.9167,111172.0
2020-07-14 15:20:00,21.54,21.65,21.54,21.63,126436.0,18.9167,19.0133,18.9167,18.9958,126436.0
2020-07-14 15:25:00,21.63,21.67,21.6,21.61,116912.0,18.9958,19.0309,18.9694,18.9782,116912.0
2020-07-14 15:30:00,21.61,21.65,21.59,21.65,183584.0,18.9782,19.0133,18.9606,19.0133,183584.0
2020-07-14 15:35:00,21.64,21.64,21.58,21.63,168928.0,19.0046,19.0046,18.9519,18.9958,168928.0
2020-07-14 15:40:00,21.63,21.68,21.63,21.64,171156.0,18.9958,19.0397,18.9958,19.0046,171156.0
2020-07-14 15:45:00,21.64,21.68,21.61,21.67,211624.0,19.0046,19.0397,18.9782,19.0309,211624.0
2020-07-14 15:50:00,21.68,21.73,21.67,21.68,477310.0,19.0397,19.0836,19.0309,19.0397,477310.0
2020-07-14 15:55:00,21.68,21.75,21.65,21.7,1274436.0,19.0397,19.1012,19.0133,19.0572,1274436.0
2020-07-15 09:30:00,21.81,21.87,21.74,21.78,252272.0,19.1538,19.2065,19.0924,19.1275,252272.0
2020-07-15 09:35:00,21.78,21.79,21.59,21.59,157166.0,19.1275,19.1363,18.9606,18.9606,157166.0
2020-07-15 09:40:00,21.59,21.6,21.46,21.53,205376.0,18.9606,18.9694,18.8465,18.9079,205376.0
2020-07-15 09:45:00,21.53,21.54,21.42,21.46,234178.0,18.9079,18.9167,18.8113,18.8465,234178.0
2020-07-15 09:50:00,21.46,21.47,21.38,21.45,483668.0,18.8465,18.8553,18.7762,18.8377,483668.0
2020-07-15 09:55:00,21.45,21.49,21.38,21.39,240634.0,18.8377,18.8728,18.7762,18.785,240634.0
2020-07-15 10:00:00,21.39,21.46,21.32,21.43,513276.0,18.785,18.8465,18.7235,18.8201,513276.0
2020-07-15 10:05:00,21.44,21.48,21.41,21.43,181338.0,18.8289,18.864,18.8026,18.8201,181338.0
2020-07-15 10:10:00,21.43,21.45,21.38,21.42,90894.0,18.8201,18.8377,18.7762,18.8113,90894.0
2020-07-15 10:15:00,21.42,21.49,21.41,21.49,103584.0,18.8113,18.8728,18.8026,18.8728,103584.0
2020-07-15 10:20:00,21.49,21.62,21.49,21.62,197558.0,18.8728,18.987,18.8728,18.987,197558.0
2020-07-15 10:25:00,21.61,21.66,21.6,21.66,108370.0,18.9782,19.0221,18.9694,19.0221,108370.0
2020-07-15 10:30:00,21.66,21.71,21.65,21.67,133442.0,19.0221,19.066,19.0133,19.0309,133442.0
2020-07-15 10:35:00,21.67,21.73,21.67,21.72,65402.0,19.0309,19.0836,19.0309,19.0748,65402.0
2020-07-15 10:40:00,21.72,21.73,21.68,21.72,88688.0,19.0748,19.0836,19.0397,19.0748,88688.0
2020-07-15 10:45:00,21.72,21.75,21.72,21.75,62360.0,19.0748,19.1012,19.0748,19.1012,62360.0
2020-07-15 10:50:00,21.74,21.78,21.69,21.77,215802.0,19.0924,19.1275,19.0485,19.1187,215802.0
2020-07-15 10:55:00,21.77,21.79,21.75,21.76,210722.0,19.1187,19.1363,19.1012,19.1099,210722.0
2020-07-15 11:00:00,21.77,21.79,21.74,21.77,94982.0,19.1187,19.1363,19.0924,19.1187,94982.0
2020-07-15 11:05:00,21.77,21.8,21.75,21.8,44008.0,19.1187,19.1451,19.1012,19.1451,44008.0
2020-07-15 11:10:00,21.8,21.86,21.8,21.86,48090.0,19.1451,19.1978,19.1451,19.1978,48090.0
2020-07-15 11:15:00,21.86,21.86,21.84,21.86,52242.0,19.1978,19.1978,19.1802,19.1978,52242.0
2020-07-15 11:20:00,21.86,21.88,21.82,21.85,57322.0,19.1978,19.2153,19.1626,19.189,57322.0
2020-07-15 11:25:00,21.85,21.91,21.85,21.89,73692.0,19.189,19.2417,19.189,19.2241,73692.0
2020-07-15 11:30:00,21.89,21.9,21.87,21.89,56546.0,19.2241,19.2329,19.2065,19.2241,56546.0
2020-07-15 11:35:00,21.89,21.92,21.85,21.85,51240.0,19.2241,19.2505,19.189,19.189,51240.0
2020-07-15 11:40:00,21.84,21.87,21.8,21.8,110234.0,19.1802,19.2065,19.1451,19.1451,110234.0
2020-07-15 11:45:00,21.8,21.83,21.79,21.8,48652.0,19.1451,19.1714,19.1363,19.1451,48652.0
2020-07-15 11:50:00,21.79,21.83,21.79,21.83,44730.0,19.1363,19.1714,19.1363,19.1714,44730.0
2020-07-15 11:55:00,21.83,21.84,21.74,21.74,90130.0,19.1714,19.1802,19.0924,19.0924,90130.0
2020-07-15 12:00:00,21.74,21.76,21.66,21.67,129658.0,19.0924,19.1099,19.0221,19.0309,129658.0
2020-07-15 12:05:00,21.66,21.7,21.65,21.7,226522.0,19.0221,19.0572,19.0133,19.0572,226522.0
2020-07-15 12:10:00,21.7,21.75,21.66,21.75,55690.0,19.0572,19.1012,19.0221,19.1012,55690.0
2020-07-15 12:15:00,21.74,21.78,21.73,21.77,59758.0,19.0924,19.1275,19.0836,19.1187,59758.0
2020-07-15 12:20:00,21.77,21.78,21.74,21.74,73326.0,19.1187,19.1275,19.0924,19.0924,73326.0
2020-07-15 12:25:00,21.74,21.75,21.73,21.75,44456.0,19.0924,19.1012,19.0836,19.1012,44456.0
2020-07-15 12:30:00,21.75,21.79,21.69,21.71,85674.0,19.1012,19.1363,19.0485,19.066,85674.0
2020-07-15 12:35:00,21.71,21.75,21.7,21.72,47546.0,19.066,19.1012,19.0572,19.0748,47546.0
2020-07-15 12:40:00,21.73,21.79,21.72,21.78,70308.0,19.0836,19.1363,19.0748,19.1275,70308.0
2020-07-15 12:45:00,21.78,21.84,21.77,21.82,49260.0,19.1275,19.1802,19.1187,19.1626,49260.0
2020-07-15 12:50:00,21.82,21.82,21.8,21.81,36806.0,19.1626,19.1626,19.1451,19.1538,36806.0
2020-07-15 12:55:00,21.81,21.83,21.8,21.83,46316.0,19.1538,19.1714,19.1451,19.1714,46316.0
2020-07-15 13:00:00,21.83,21.86,21.81,21.82,49046.0,19.1714,19.1978,19.1538,19.1626,49046.0
2020-07-15 13:05:00,21.82,21.86,21.8,21.85,73796.0,19.1626,19.1978,19.1451,19.189,73796.0
2020-07-15 13:10:00,21.85,21.86,21.83,21.85,42904.0,19.189,19.1978,19.1714,19.189,42904.0
2020-07-15 13:15:00,21.85,21.88,21.84,21.86,59362.0,19.189,19.2153,19.1802,19.1978,59362.0
2020-07-15 13:20:00,21.87,21.88,21.85,21.86,56842.0,19.2065,19.2153,19.189,19.1978,56842.0
2020-07-15 13:25:00,21.86,21.87,21.84,21.86,54278.0,19.1978,19.2065,19.1802,19.1978,54278.0
2020-07-15 13:30:00,21.86,21.9,21.86,21.9,47330.0,19.1978,19.2329,19.1978,19.2329,47330.0
2020-07-15 13:35:00,21.89,21.91,21.88,21.88,46472.0,19.2241,19.2417,19.2153,19.2153,46472.0
2020-07-15 13:40:00,21.89,21.89,21.86,21.88,76842.0,19.2241,19.2241,19.1978,19.2153,76842.0
2020-07-15 13:45:00,21.88,21.91,21.88,21.89,60586.0,19.2153,19.2417,19.2153,19.2241,60586.0
2020-07-15 13:50:00,21.89,21.9,21.87,21.89,47404.0,19.2241,19.2329,19.2065,19.2241,47404.0
2020-07-15 13:55:00,21.89,21.89,21.86,21.86,49510.0,19.2241,19.2241,19.1978,19.1978,49510.0
2020-07-15 14:00:00,21.86,21.95,21.82,21.93,152582.0,19.1978,19.2768,19.1626,19.2592,152582.0
2020-07-15 14:05:00,21.93,21.96,21.93,21.93,81546.0,19.2592,19.2856,19.2592,19.2592,81546.0
2020-07-15 14:10:00,21.93,21.98,21.93,21.97,68430.0,19.2592,19.3031,19.2592,19.2944,68430.0
2020-07-15 14:15:00,21.98,22.0,21.95,21.98,95048.0,19.3031,19.3207,19.2768,19.3031,95048.0
2020-07-15 14:20:00,21.98,22.0,21.96,21.99,94134.0,19.3031,19.3207,19.2856,19.3119,94134.0
2020-07-15 14:25:00,21.99,22.04,21.98,22.03,125898.0,19.3119,19.3558,19.3031,19.3471,125898.0
2020-07-15 14:30:00,22.03,22.04,22.0,22.01,88062.0,19.3471,19.3558,19.3207,19.3295,88062.0
2020-07-15 14:35:00,22.0,22.0,21.96,21.98,70550.0,19.3207,19.3207,19.2856,19.3031,70550.0
2020-07-15 14:40:00,21.98,21.98,21.93,21.96,66342.0,19.3031,19.3031,19.2592,19.2856,66342.0
2020-07-15 14:45:00,21.96,21.99,21.95,21.99,47066.0,19.2856,19.3119,19.2768,19.3119,47066.0
2020-07-15 14:50:00,21.99,21.99,21.94,21.95,104668.0,19.3119,19.3119,19.268,19.2768,104668.0
2020-07-15 14:55:00,21.94,22.0,21.93,21.98,76560.0,19.268,19.3207,19.2592,19.3031,76560.0
2020-07-15 15:00:00,21.98,22.0,21.97,21.99,73420.0,19.3031,19.3207,19.2944,19.3119,73420.0
2020-07-15 15:05:00,21.99,22.02,21.96,22.01,81550.0,19.3119,19.3383,19.2856,19.3295,81550.0
2020-07-15 15:10:00,22.01,22.02,21.98,22.0,125468.0,19.3295,19.3383,19.3031,19.3207,125468.0
2020-07-15 15:15:00,22.0,22.05,21.98,22.05,85862.0,19.3207,19.3646,19.3031,19.3646,85862.0
2020-07-15 15:20:00,22.05,22.08,22.04,22.05,91874.0,19.3646,19.391,19.3558,19.3646,91874.0
2020-07-15 15:25:00,22.05,22.09,22.03,22.09,102338.0,19.3646,19.3997,19.3471,19.3997,102338.0
2020-07-15 15:30:00,22.09,22.12,22.08,22.11,106478.0,19.3997,19.4261,19.391,19.4173,106478.0
2020-07-15 15:35:00,22.11,22.14,22.1,22.12,129470.0,19.4173,19.4437,19.4085,19.4261,129470.0
2020-07-15 15:40:00,22.12,22.13,22.09,22.11,123868.0,19.4261,19.4349,19.3997,19.4173,123868.0
2020-07-15 15:45:00,22.11,22.11,22.08,22.09,229448.0,19.4173,19.4173,19.391,19.3997,229448.0
2020-07-15 15:50:00,22.09,22.1,22.0,22.03,390672.0,19.3997,19.4085,19.3207,19.3471,390672.0
2020-07-15 15:55:00,22.03,22.04,21.99,22.01,568510.0,19.3471,19.3558,19.3119,19.3295,568510.0
2020-07-16 09:30:00,22.0,22.03,21.85,21.91,88528.0,19.3207,19.3471,19.189,19.2417,88528.0
2020-07-16 09:35:00,21.91,21.98,21.91,21.96,103166.0,19.2417,19.3031,19.2417,19.2856,103166.0
2020-07-16 09:40:00,21.96,21.98,21.91,21.94,115498.0,19.2856,19.3031,19.2417,19.268,115498.0
2020-07-16 09:45:00,21.94,21.97,21.91,21.96,74896.0,19.268,19.2944,19.2417,19.2856,74896.0
2020-07-16 09:50:00,21.96,22.08,21.96,22.04,82108.0,19.2856,19.391,19.2856,19.3558,82108.0
2020-07-16 09:55:00,22.03,22.05,21.97,22.0,236098.0,19.3471,19.3646,19.2944,19.3207,236098.0
2020-07-16 10:00:00,21.99,22.0,21.93,21.97,110928.0,19.3119,19.3207,19.2592,19.2944,110928.0
2020-07-16 10:05:00,21.97,22.0,21.97,21.99,63690.0,19.2944,19.3207,19.2944,19.3119,63690.0
2020-07-16 10:10:00,21.99,22.01,21.96,22.0,159326.0,19.3119,19.3295,19.2856,19.3207,159326.0
2020-07-16 10:15:00,22.0,22.05,21.99,21.99,189868.0,19.3207,19.3646,19.3119,19.3119,189868.0
2020-07-16 10:20:00,21.99,22.01,21.97,21.97,33256.0,19.3119,19.3295,19.2944,19.2944,33256.0
2020-07-16 10:25:00,21.97,22.01,21.94,22.01,67822.0,19.2944,19.3295,19.268,19.3295,67822.0
2020-07-16 10:30:00,22.0,22.0,21.96,21.97,77132.0,19.3207,19.3207,19.2856,19.2944,77132.0
2020-07-16 10:35:00,21.97,21.98,21.93,21.93,65440.0,19.2944,19.3031,19.2592,19.2592,65440.0
2020-07-16 10:40:00,21.93,21.94,21.9,21.9,74248.0,19.2592,19.268,19.2329,19.2329,74248.0
2020-07-16 10:45:00,21.9,21.93,21.85,21.86,97138.0,19.2329,19.2592,19.189,19.1978,97138.0
2020-07-16 10:50:00,21.86,21.86,21.83,21.85,83956.0,19.1978,19.1978,19.1714,19.189,83956.0
2020-07-16 10:55:00,21.85,21.85,21.79,21.79,92648.0,19.189,19.189,19.1363,19.1363,92648.0
2020-07-16 11:00:00,21.79,21.81,21.76,21.81,87428.0,19.1363,19.1538,19.1099,19.1538,87428.0
2020-07-16 11:05:00,21.81,21.84,21.78,21.8,127024.0,19.1538,19.1802,19.1275,19.1451,127024.0
2020-07-16 11:10:00,21.8,21.83,21.77,21.77,48324.0,19.1451,19.1714,19.1187,19.1187,48324.0
2020-07-16 11:15:00,21.77,21.8,21.72,21.74,64850.0,19.1187,19.1451,19.0748,19.0924,64850.0
2020-07-16 11:20:00,21.74,21.75,21.73,21.75,58418.0,19.0924,19.1012,19.0836,19.1012,58418.0
2020-07-16 11:25:00,21.75,21.76,21.71,21.72,71780.0,19.1012,19.1099,19.066,19.0748,71780.0
2020-07-16 11:30:00,21.72,21.74,21.72,21.74,38428.0,19.0748,19.0924,19.0748,19.0924,38428.0
2020-07-16 11:35:00,21.75,21.77,21.74,21.75,57258.0,19.1012,19.1187,19.0924,19.1012,57258.0
2020-07-16 11:40:00,21.76,21.77,21.75,21.75,32506.0,19.1099,19.1187,19.1012,19.1012,32506.0
2020-07-16 11:45:00,21.75,21.76,21.72,21.73,38214.0,19.1012,19.1099,19.0748,19.0836,38214.0
2020-07-16 11:50:00,21.73,21.75,21.73,21.73,43568.0,19.0836,19.1012,19.0836,19.0836,43568.0
2020-07-16 11:55:00,21.73,21.74,21.72,21.73,42440.0,19.0836,19.0924,19.0748,19.0836,42440.0
2020-07-16 12:00:00,21.73,21.74,21.71,21.73,41358.0,19.0836,19.0924,19.066,19.0836,41358.0
2020-07-16 12:05:00,21.73,21.74,21.69,21.72,63856.0,19.0836,19.0924,19.0485,19.0748,63856.0
2020-07-16 12:10:00,21.71,21.74,21.7,21.71,46880.0,19.066,19.0924,19.0572,19.066,46880.0
2020-07-16 12:15:00,21.71,21.73,21.7,21.71,26742.0,19.066,19.0836,19.0572,19.066,26742.0
2020-07-16 12:20:00,21.71,21.71,21.69,21.71,26384.0,19.066,19.066,19.0485,19.066,26384.0
2020-07-16 12:25:00,21.71,21.74,21.7,21.72,51842.0,19.066,19.0924,19.0572,19.0748,51842.0
2020-07-16 12:30:00,21.73,21.74,21.72,21.74,24458.0,19.0836,19.0924,19.0748,19.0924,24458.0
2020-07-16 12:35:00,21.73,21.77,21.73,21.76,38868.0,19.0836,19.1187,19.0836,19.1099,38868.0
2020-07-16 12:40:00,21.76,21.79,21.76,21.78,40624.0,19.1099,19.1363,19.1099,19.1275,40624.0
2020-07-16 12:45:00,21.78,21.78,21.75,21.75,41560.0,19.1275,19.1275,19.1012,19.1012,41560.0
2020-07-16 12:50:00,21.74,21.74,21.72,21.74,37728.0,19.0924,19.0924,19.0748,19.0924,37728.0
2020-07-16 12:55:00,21.74,21.74,21.7,21.7,57508.0,19.0924,19.0924,19.0572,19.0572,57508.0
2020-07-16 13:00:00,21.7,21.75,21.7,21.73,47388.0,19.0572,19.1012,19.0572,19.0836,47388.0
2020-07-16 13:05:00,21.73,21.75,21.73,21.74,41216.0,19.0836,19.1012,19.0836,19.0924,41216.0
2020-07-16 13:10:00,21.74,21.78,21.74,21.78,43300.0,19.0924,19.1275,19.0924,19.1275,43300.0
2020-07-16 13:15:00,21.78,21.82,21.78,21.8,44650.0,19.1275,19.1626,19.1275,19.1451,44650.0
2020-07-16 13:20:00,21.79,21.8,21.78,21.79,36584.0,19.1363,19.1451,19.1275,19.1363,36584.0
2020-07-16 13:25:00,21.79,21.8,21.77,21.78,34426.0,19.1363,19.1451,19.1187,19.1275,34426.0
2020-07-16 13:30:00,21.78,21.78,21.75,21.75,50432.0,19.1275,19.1275,19.1012,19.1012,50432.0
2020-07-16 13:35:00,21.76,21.76,21.73,21.75,49966.0,19.1099,19.1099,19.0836,19.1012,49966.0
2020-07-16 13:40:00,21.75,21.75,21.73,21.74,25936.0,19.1012,19.1012,19.0836,19.0924,25936.0
2020-07-16 13:45:00,21.73,21.75,21.72,21.74,27176.0,19.0836,19.1012,19.0748,19.0924,27176.0
2020-07-16 13:50:00,21.74,21.76,21.74,21.75,46032.0,19.0924,19.1099,19.0924,19.1012,46032.0
2020-07-16 13:55:00,21.75,21.75,21.71,21.72,54392.0,19.1012,19.1012,19.066,19.0748,54392.0
2020-07-16 14:00:00,21.72,21.74,21.71,21.73,39676.0,19.0748,19.0924,19.066,19.0836,39676.0
2020-07-16 14:05:00,21.73,21.75,21.72,21.74,39404.0,19.0836,19.1012,19.0748,19.0924,39404.0
2020-07-16 14:10:00,21.74,21.75,21.73,21.75,38438.0,19.0924,19.1012,19.0836,19.1012,38438.0
2020-07-16 14:15:00,21.76,21.77,21.73,21.73,36184.0,19.1099,19.1187,19.0836,19.0836,36184.0
2020-07-16 14:20:00,21.73,21.75,21.73,21.74,41426.0,19.0836,19.1012,19.0836,19.0924,41426.0
2020-07-16 14:25:00,21.74,21.74,21.72,21.73,27924.0,19.0924,19.0924,19.0748,19.0836,27924.0
2020-07-16 14:30:00,21.73,21.74,21.72,21.73,56830.0,19.0836,19.0924,19.0748,19.0836,56830.0
2020-07-16 14:35:00,21.73,21.74,21.72,21.73,47308.0,19.0836,19.0924,19.0748,19.0836,47308.0
2020-07-16 14:40:00,21.73,21.75,21.72,21.74,59720.0,19.0836,19.1012,19.0748,19.0924,59720.0
2020-07-16 14:45:00,21.74,21.75,21.69,21.69,59840.0,19.0924,19.1012,19.0485,19.0485,59840.0
2020-07-16 14:50:00,21.7,21.7,21.64,21.65,89000.0,19.0572,19.0572,19.0046,19.0133,89000.0
2020-07-16 14:55:00,21.65,21.67,21.61,21.63,101660.0,19.0133,19.0309,18.9782,18.9958,101660.0
2020-07-16 15:00:00,21.63,21.66,21.61,21.66,86402.0,18.9958,19.0221,18.9782,19.0221,86402.0
2020-07-16 15:05:00,21.65,21.67,21.64,21.65,62414.0,19.0133,19.0309,19.0046,19.0133,62414.0
2020-07-16 15:10:00,21.65,21.67,21.64,21.66,64226.0,19.0133,19.0309,19.0046,19.0221,64226.0
2020-07-16 15:15:00,21.66,21.7,21.66,21.7,62930.0,19.0221,19.0572,19.0221,19.0572,62930.0
2020-07-16 15:20:00,21.69,21.71,21.67,21.71,52506.0,19.0485,19.066,19.0309,19.066,52506.0
2020-07-16 15:25:00,21.71,21.75,21.7,21.75,72942.0,19.066,19.1012,19.0572,19.1012,72942.0
2020-07-16 15:30:00,21.75,21.76,21.74,21.74,114732.0,19.1012,19.1099,19.0924,19.0924,114732.0
2020-07-16 15:35:00,21.74,21.75,21.74,21.75,171098.0,19.0924,19.1012,19.0924,19.1012,171098.0
2020-07-16 15:40:00,21.75,21.75,21.69,21.7,146098.0,19.1012,19.1012,19.0485,19.0572,146098.0
2020-07-16 15:45:00,21.7,21.76,21.69,21.75,182500.0,19.0572,19.1099,19.0485,19.1012,182500.0
2020-07-16 15:50:00,21.75,21.75,21.7,21.74,288036.0,19.1012,19.1012,19.0572,19.0924,288036.0
2020-07-16 15:55:00,21.75,21.76,21.73,21.75,492322.0,19.1012,19.1099,19.0836,19.1012,492322.0
2020-07-17 09:30:00,21.82,21.95,21.77,21.95,327780.0,19.1626,19.2768,19.1187,19.2768,327780.0
2020-07-17 09:35:00,21.94,22.02,21.93,22.0,120072.0,19.268,19.3383,19.2592,19.3207,120072.0
2020-07-17 09:40:00,22.0,22.01,21.93,21.96,113554.0,19.3207,19.3295,19.2592,19.2856,113554.0
2020-07-17 09:45:00,21.96,21.99,21.94,21.98,60070.0,19.2856,19.3119,19.268,19.3031,60070.0
2020-07-17 09:50:00,21.98,22.02,21.96,21.98,104792.0,19.3031,19.3383,19.2856,19.3031,104792.0
2020-07-17 09:55:00,21.97,22.02,21.96,21.99,63760.0,19.2944,19.3383,19.2856,19.3119,63760.0
2020-07-17 10:00:00,21.99,22.0,21.93,21.97,159274.0,19.3119,19.3207,19.2592,19.2944,159274.0
2020-07-17 10:05:00,21.98,22.03,21.97,22.0,83712.0,19.3031,19.3471,19.2944,19.3207,83712.0
2020-07-17 10:10:00,22.0,22.06,22.0,22.04,93996.0,19.3207,19.3734,19.3207,19.3558,93996.0
2020-07-17 10:15:00,22.04,22.08,22.04,22.05,79220.0,19.3558,19.391,19.3558,19.3646,79220.0
2020-07-17 10:20:00,22.05,22.05,21.97,21.97,62386.0,19.3646,19.3646,19.2944,19.2944,62386.0
2020-07-17 10:25:00,21.97,21.99,21.94,21.99,61902.0,19.2944,19.3119,19.268,19.3119,61902.0
2020-07-17 10:30:00,22.0,22.02,21.99,22.01,72636.0,19.3207,19.3383,19.3119,19.3295,72636.0
2020-07-17 10:35:00,22.01,22.05,22.01,22.05,72138.0,19.3295,19.3646,19.3295,19.3646,72138.0
2020-07-17 10:40:00,22.05,22.05,22.02,22.04,57600.0,19.3646,19.3646,19.3383,19.3558,57600.0
2020-07-17 10:45:00,22.04,22.07,22.03,22.06,41746.0,19.3558,19.3822,19.3471,19.3734,41746.0
2020-07-17 10:50:00,22.07,22.1,22.06,22.09,36958.0,19.3822,19.4085,19.3734,19.3997,36958.0
2020-07-17 10:55:00,22.09,22.11,22.08,22.1,39138.0,19.3997,19.4173,19.391,19.4085,39138.0
2020-07-17 11:00:00,22.11,22.12,22.1,22.12,26882.0,19.4173,19.4261,19.4085,19.4261,26882.0
2020-07-17 11:05:00,22.12,22.15,22.11,22.14,57820.0,19.4261,19.4524,19.4173,19.4437,57820.0
2020-07-17 11:10:00,22.14,22.16,22.13,22.15,39590.0,19.4437,19.4612,19.4349,19.4524,39590.0
2020-07-17 11:15:00,22.15,22.18,22.15,22.16,54270.0,19.4524,19.4788,19.4524,19.4612,54270.0
2020-07-17 11:20:00,22.16,22.17,22.15,22.15,37434.0,19.4612,19.47,19.4524,19.4524,37434.0
2020-07-17 11:25:00,22.15,22.15,22.1,22.11,67142.0,19.4524,19.4524,19.4085,19.4173,67142.0
2020-07-17 11:30:00,22.12,22.15,22.11,22.14,29226.0,19.4261,19.4524,19.4173,19.4437,29226.0
2020-07-17 11:35:00,22.14,22.16,22.13,22.16,35250.0,19.4437,19.4612,19.4349,19.4612,35250.0
2020-07-17 11:40:00,22.16,22.17,22.13,22.14,47002.0,19.4612,19.47,19.4349,19.4437,47002.0
2020-07-17 11:45:00,22.13,22.15,22.11,22.15,40930.0,19.4349,19.4524,19.4173,19.4524,40930.0
2020-07-17 11:50:00,22.15,22.2,22.15,22.2,38408.0,19.4524,19.4964,19.4524,19.4964,38408.0
2020-07-17 11:55:00,22.21,22.22,22.19,22.22,47716.0,19.5051,19.5139,19.4876,19.5139,47716.0
2020-07-17 12:00:00,22.22,22.25,22.21,22.24,39152.0,19.5139,19.5403,19.5051,19.5315,39152.0
2020-07-17 12:05:00,22.25,22.25,22.24,22.25,51694.0,19.5403,19.5403,19.5315,19.5403,51694.0
2020-07-17 12:10:00,22.25,22.3,22.23,22.27,562076.0,19.5403,19.5842,19.5227,19.5578,562076.0
2020-07-17 12:15:00,22.27,22.28,22.24,22.24,452392.0,19.5578,19.5666,19.5315,19.5315,452392.0
2020-07-17 12:20:00,22.24,22.28,22.22,22.25,97432.0,19.5315,19.5666,19.5139,19.5403,97432.0
2020-07-17 12:25:00,22.25,22.26,22.24,22.25,52772.0,19.5403,19.549,19.5315,19.5403,52772.0
2020-07-17 12:30:00,22.25,22.27,22.24,22.25,99046.0,19.5403,19.5578,19.5315,19.5403,99046.0
2020-07-17 12:35:00,22.25,22.27,22.25,22.25,41802.0,19.5403,19.5578,19.5403,19.5403,41802.0
2020-07-17 12:40:00,22.25,22.25,22.24,22.24,42140.0,19.5403,19.5403,19.5315,19.5315,42140.0
2020-07-17 12:45:00,22.25,22.27,22.24,22.25,35820.0,19.5403,19.5578,19.5315,19.5403,35820.0
2020-07-17 12:50:00,22.25,22.25,22.24,22.25,27868.0,19.5403,19.5403,19.5315,19.5403,27868.0
2020-07-17 12:55:00,22.25,22.25,22.22,22.23,62406.0,19.5403,19.5403,19.5139,19.5227,62406.0
2020-07-17 13:00:00,22.23,22.24,22.22,22.23,22312.0,19.5227,19.5315,19.5139,19.5227,22312.0
2020-07-17 13:05:00,22.23,22.24,22.23,22.23,23142.0,19.5227,19.5315,19.5227,19.5227,23142.0
2020-07-17 13:10:00,22.23,22.25,22.2,22.2,49294.0,19.5227,19.5403,19.4964,19.4964,49294.0
2020-07-17 13:15:00,22.2,22.2,22.16,22.17,81100.0,19.4964,19.4964,19.4612,19.47,81100.0
2020-07-17 13:20:00,22.17,22.18,22.17,22.18,33792.0,19.47,19.4788,19.47,19.4788,33792.0
2020-07-17 13:25:00,22.18,22.18,22.15,22.15,118890.0,19.4788,19.4788,19.4524,19.4524,118890.0
2020-07-17 13:30:00,22.15,22.18,22.15,22.16,46258.0,19.4524,19.4788,19.4524,19.4612,46258.0
2020-07-17 13:35:00,22.16,22.17,22.16,22.17,24288.0,19.4612,19.47,19.4612,19.47,24288.0
2020-07-17 13:40:00,22.17,22.18,22.16,22.17,54326.0,19.47,19.4788,19.4612,19.47,54326.0
2020-07-17 13:45:00,22.18,22.18,22.17,22.18,40022.0,19.4788,19.4788,19.47,19.4788,40022.0
2020-07-17 13:50:00,22.18,22.18,22.13,22.14,29840.0,19.4788,19.4788,19.4349,19.4437,29840.0
2020-07-17 13:55:00,22.13,22.15,22.11,22.14,37548.0,19.4349,19.4524,19.4173,19.4437,37548.0
2020-07-17 14:00:00,22.14,22.18,22.14,22.17,47924.0,19.4437,19.4788,19.4437,19.47,47924.0
2020-07-17 14:05:00,22.16,22.16,22.15,22.16,50312.0,19.4612,19.4612,19.4524,19.4612,50312.0
2020-07-17 14:10:00,22.15,22.17,22.15,22.16,69382.0,19.4524,19.47,19.4524,19.4612,69382.0
2020-07-17 14:15:00,22.16,22.18,22.16,22.18,53066.0,19.4612,19.4788,19.4612,19.4788,53066.0
2020-07-17 14:20:00,22.18,22.18,22.16,22.16,72280.0,19.4788,19.4788,19.4612,19.4612,72280.0
2020-07-17 14:25:00,22.16,22.17,22.15,22.15,41878.0,19.4612,19.47,19.4524,19.4524,41878.0
2020-07-17 14:30:00,22.15,22.15,22.12,22.13,47640.0,19.4524,19.4524,19.4261,19.4349,47640.0
2020-07-17 14:35:00,22.12,22.13,22.11,22.13,101674.0,19.4261,19.4349,19.4173,19.4349,101674.0
2020-07-17 14:40:00,22.13,22.15,22.13,22.15,38730.0,19.4349,19.4524,19.4349,19.4524,38730.0
2020-07-17 14:45:00,22.15,22.15,22.13,22.13,22740.0,19.4524,19.4524,19.4349,19.4349,22740.0
2020-07-17 14:50:00,22.13,22.17,22.13,22.14,50422.0,19.4349,19.47,19.4349,19.4437,50422.0
2020-07-17 14:55:00,22.14,22.15,22.13,22.14,26276.0,19.4437,19.4524,19.4349,19.4437,26276.0
2020-07-17 15:00:00,22.13,22.14,22.1,22.11,77568.0,19.4349,19.4437,19.4085,19.4173,77568.0
2020-07-17 15:05:00,22.11,22.13,22.1,22.1,89952.0,19.4173,19.4349,19.4085,19.4085,89952.0
2020-07-17 15:10:00,22.11,22.11,22.09,22.09,45678.0,19.4173,19.4173,19.3997,19.3997,45678.0
2020-07-17 15:15:00,22.09,22.13,22.09,22.13,96196.0,19.3997,19.4349,19.3997,19.4349,96196.0
2020-07-17 15:20:00,22.13,22.14,22.11,22.13,69520.0,19.4349,19.4437,19.4173,19.4349,69520.0
2020-07-17 15:25:00,22.13,22.14,22.12,22.14,57506.0,19.4349,19.4437,19.4261,19.4437,57506.0
2020-07-17 15:30:00,22.14,22.16,22.13,22.16,58356.0,19.4437,19.4612,19.4349,19.4612,58356.0
2020-07-17 15:35:00,22.16,22.17,22.13,22.14,127882.0,19.4612,19.47,19.4349,19.4437,127882.0
2020-07-17 15:40:00,22.14,22.14,22.11,22.11,101052.0,19.4437,19.4437,19.4173,19.4173,101052.0
2020-07-17 15:45:00,22.11,22.14,22.11,22.14,164448.0,19.4173,19.4437,19.4173,19.4437,164448.0
2020-07-17 15:50:00,22.14,22.18,22.1,22.13,347574.0,19.4437,19.4788,19.4085,19.4349,347574.0
2020-07-17 15:55:00,22.13,22.14,22.09,22.1,402144.0,19.4349,19.4437,19.3997,19.4085,402144.0
2020-07-20 09:30:00,22.07,22.14,22.0,22.0,117454.0,19.3822,19.4437,19.3207,19.3207,117454.0
2020-07-20 09:35:00,22.02,22.11,22.02,22.09,64044.0,19.3383,19.4173,19.3383,19.3997,64044.0
2020-07-20 09:40:00,22.1,22.1,22.05,22.08,53174.0,19.4085,19.4085,19.3646,19.391,53174.0
2020-07-20 09:45:00,22.08,22.12,22.07,22.07,105676.0,19.391,19.4261,19.3822,19.3822,105676.0
2020-07-20 09:50:00,22.07,22.1,22.05,22.07,61704.0,19.3822,19.4085,19.3646,19.3822,61704.0
2020-07-20 09:55:00,22.06,22.07,22.01,22.05,79142.0,19.3734,19.3822,19.3295,19.3646,79142.0
2020-07-20 10:00:00,22.05,22.17,22.05,22.17,95054.0,19.3646,19.47,19.3646,19.47,95054.0
2020-07-20 10:05:00,22.17,22.19,22.16,22.17,63086.0,19.47,19.4876,19.4612,19.47,63086.0
2020-07-20 10:10:00,22.16,22.18,22.15,22.18,82872.0,19.4612,19.4788,19.4524,19.4788,82872.0
2020-07-20 10:15:00,22.18,22.23,22.17,22.23,58514.0,19.4788,19.5227,19.47,19.5227,58514.0
2020-07-20 10:20:00,22.24,22.24,22.17,22.18,42388.0,19.5315,19.5315,19.47,19.4788,42388.0
2020-07-20 10:25:00,22.18,22.2,22.17,22.2,53150.0,19.4788,19.4964,19.47,19.4964,53150.0
2020-07-20 10:30:00,22.2,22.23,22.2,22.23,51698.0,19.4964,19.5227,19.4964,19.5227,51698.0
2020-07-20 10:35:00,22.23,22.25,22.21,22.23,39060.0,19.5227,19.5403,19.5051,19.5227,39060.0
2020-07-20 10:40:00,22.24,22.25,22.21,22.21,31582.0,19.5315,19.5403,19.5051,19.5051,31582.0
2020-07-20 10:45:00,22.21,22.23,22.2,22.23,27124.0,19.5051,19.5227,19.4964,19.5227,27124.0
2020-07-20 10:50:00,22.23,22.25,22.22,22.25,37134.0,19.5227,19.5403,19.5139,19.5403,37134.0
2020-07-20 10:55:00,22.25,22.27,22.24,22.25,35966.0,19.5403,19.5578,19.5315,19.5403,35966.0
2020-07-20 11:00:00,22.25,22.29,22.25,22.29,43566.0,19.5403,19.5754,19.5403,19.5754,43566.0
2020-07-20 11:05:00,22.29,22.3,22.27,22.29,38978.0,19.5754,19.5842,19.5578,19.5754,38978.0
2020-07-20 11:10:00,22.29,22.31,22.28,22.29,39674.0,19.5754,19.593,19.5666,19.5754,39674.0
2020-07-20 11:15:00,22.28,22.29,22.27,22.28,58250.0,19.5666,19.5754,19.5578,19.5666,58250.0
2020-07-20 11:20:00,22.28,22.28,22.24,22.26,61826.0,19.5666,19.5666,19.5315,19.549,61826.0
2020-07-20 11:25:00,22.27,22.29,22.26,22.27,35970.0,19.5578,19.5754,19.549,19.5578,35970.0
2020-07-20 11:30:00,22.28,22.29,22.27,22.29,78296.0,19.5666,19.5754,19.5578,19.5754,78296.0
2020-07-20 11:35:00,22.29,22.33,22.27,22.33,34234.0,19.5754,19.6105,19.5578,19.6105,34234.0
2020-07-20 11:40:00,22.33,22.34,22.32,22.33,31368.0,19.6105,19.6193,19.6017,19.6105,31368.0
2020-07-20 11:45:00,22.33,22.33,22.28,22.29,41392.0,19.6105,19.6105,19.5666,19.5754,41392.0
2020-07-20 11:50:00,22.29,22.29,22.26,22.27,20376.0,19.5754,19.5754,19.549,19.5578,20376.0
2020-07-20 11:55:00,22.28,22.28,22.25,22.26,29648.0,19.5666,19.5666,19.5403,19.549,29648.0
2020-07-20 12:00:00,22.27,22.27,22.23,22.24,47412.0,19.5578,19.5578,19.5227,19.5315,47412.0
2020-07-20 12:05:00,22.25,22.28,22.25,22.28,71510.0,19.5403,19.5666,19.5403,19.5666,71510.0
2020-07-20 12:10:00,22.29,22.31,22.29,22.31,19018.0,19.5754,19.593,19.5754,19.593,19018.0
2020-07-20 12:15:00,22.31,22.32,22.29,22.32,15866.0,19.593,19.6017,19.5754,19.6017,15866.0
2020-07-20 12:20:00,22.32,22.34,22.32,22.34,35946.0,19.6017,19.6193,19.6017,19.6193,35946.0
2020-07-20 12:25:00,22.34,22.37,22.33,22.36,137800.0,19.6193,19.6456,19.6105,19.6369,137800.0
2020-07-20 12:30:00,22.37,22.39,22.36,22.37,58218.0,19.6456,19.6632,19.6369,19.6456,58218.0
2020-07-20 12:35:00,22.37,22.37,22.35,22.36,36658.0,19.6456,19.6456,19.6281,19.6369,36658.0
2020-07-20 12:40:00,22.36,22.4,22.36,22.4,46296.0,19.6369,19.672,19.6369,19.672,46296.0
2020-07-20 12:45:00,22.4,22.4,22.36,22.37,75648.0,19.672,19.672,19.6369,19.6456,75648.0
2020-07-20 12:50:00,22.36,22.41,22.36,22.4,32454.0,19.6369,19.6808,19.6369,19.672,32454.0
2020-07-20 12:55:00,22.41,22.41,22.38,22.4,54220.0,19.6808,19.6808,19.6544,19.672,54220.0
2020-07-20 13:00:00,22.4,22.4,22.36,22.38,45926.0,19.672,19.672,19.6369,19.6544,45926.0
2020-07-20 13:05:00,22.38,22.4,22.37,22.38,22926.0,19.6544,19.672,19.6456,19.6544,22926.0
2020-07-20 13:10:00,22.38,22.39,22.37,22.39,44038.0,19.6544,19.6632,19.6456,19.6632,44038.0
2020-07-20 13:15:00,22.39,22.41,22.38,22.4,53672.0,19.6632,19.6808,19.6544,19.672,53672.0
2020-07-20 13:20:00,22.4,22.42,22.4,22.4,49324.0,19.672,19.6896,19.672,19.672,49324.0
2020-07-20 13:25:00,22.4,22.4,22.38,22.39,27970.0,19.672,19.672,19.6544,19.6632,27970.0
2020-07-20 13:30:00,22.39,22.39,22.36,22.36,27702.0,19.6632,19.6632,19.6369,19.6369,27702.0
2020-07-20 13:35:00,22.36,22.38,22.35,22.38,34608.0,19.6369,19.6544,19.6281,19.6544,34608.0
2020-07-20 13:40:00,22.38,22.41,22.38,22.4,45974.0,19.6544,19.6808,19.6544,19.672,45974.0
2020-07-20 13:45:00,22.4,22.41,22.39,22.4,46484.0,19.672,19.6808,19.6632,19.672,46484.0
2020-07-20 13:50:00,22.4,22.43,22.4,22.43,55898.0,19.672,19.6983,19.672,19.6983,55898.0
2020-07-20 13:55:00,22.43,22.43,22.4,22.41,34006.0,19.6983,19.6983,19.672,19.6808,34006.0
2020-07-20 14:00:00,22.41,22.41,22.39,22.39,43068.0,19.6808,19.6808,19.6632,19.6632,43068.0
2020-07-20 14:05:00,22.39,22.39,22.36,22.38,34478.0,19.6632,19.6632,19.6369,19.6544,34478.0
2020-07-20 14:10:00,22.39,22.42,22.38,22.42,28220.0,19.6632,19.6896,19.6544,19.6896,28220.0
2020-07-20 14:15:00,22.42,22.42,22.4,22.42,31448.0,19.6896,19.6896,19.672,19.6896,31448.0
2020-07-20 14:20:00,22.41,22.43,22.4,22.43,34666.0,19.6808,19.6983,19.672,19.6983,34666.0
2020-07-20 14:25:00,22.43,22.44,22.43,22.44,27618.0,19.6983,19.7071,19.6983,19.7071,27618.0
2020-07-20 14:30:00,22.44,22.45,22.42,22.42,42432.0,19.7071,19.7159,19.6896,19.6896,42432.0
2020-07-20 14:35:00,22.42,22.42,22.41,22.42,14054.0,19.6896,19.6896,19.6808,19.6896,14054.0
2020-07-20 14:40:00,22.42,22.43,22.41,22.41,35610.0,19.6896,19.6983,19.6808,19.6808,35610.0
2020-07-20 14:45:00,22.41,22.42,22.39,22.4,26258.0,19.6808,19.6896,19.6632,19.672,26258.0
2020-07-20 14:50:00,22.4,22.43,22.4,22.42,44186.0,19.672,19.6983,19.672,19.6896,44186.0
2020-07-20 14:55:00,22.42,22.43,22.41,22.42,32068.0,19.6896,19.6983,19.6808,19.6896,32068.0
2020-07-20 15:00:00,22.42,22.43,22.41,22.43,34046.0,19.6896,19.6983,19.6808,19.6983,34046.0
2020-07-20 15:05:00,22.43,22.43,22.42,22.43,31880.0,19.6983,19.6983,19.6896,19.6983,31880.0
2020-07-20 15:10:00,22.43,22.45,22.43,22.43,60430.0,19.6983,19.7159,19.6983,19.6983,60430.0
2020-07-20 15:15:00,22.43,22.49,22.43,22.48,71176.0,19.6983,19.751,19.6983,19.7423,71176.0
2020-07-20 15:20:00,22.48,22.5,22.47,22.49,41600.0,19.7423,19.7598,19.7335,19.751,41600.0
2020-07-20 15:25:00,22.5,22.51,22.49,22.5,118238.0,19.7598,19.7686,19.751,19.7598,118238.0
2020-07-20 15:30:00,22.5,22.52,22.49,22.5,136258.0,19.7598,19.7774,19.751,19.7598,136258.0
2020-07-20 15:35:00,22.5,22.5,22.48,22.49,97342.0,19.7598,19.7598,19.7423,19.751,97342.0
2020-07-20 15:40:00,22.49,22.5,22.43,22.44,130486.0,19.751,19.7598,19.6983,19.7071,130486.0
2020-07-20 15:45:00,22.45,22.49,22.43,22.48,116820.0,19.7159,19.751,19.6983,19.7423,116820.0
2020-07-20 15:50:00,22.48,22.5,22.46,22.49,182142.0,19.7423,19.7598,19.7247,19.751,182142.0
2020-07-20 15:55:00,22.48,22.49,22.42,22.43,334546.0,19.7423,19.751,19.6896,19.6983,334546.0
2020-07-21 09:30:00,22.55,22.62,22.54,22.59,155978.0,19.8037,19.8652,19.7949,19.8389,155978.0
2020-07-21 09:35:00,22.58,22.68,22.56,22.66,198534.0,19.8301,19.9179,19.8125,19.9003,198534.0
2020-07-21 09:40:00,22.66,22.71,22.59,22.6,183904.0,19.9003,19.9442,19.8389,19.8476,183904.0
2020-07-21 09:45:00,22.61,22.61,22.54,22.55,110780.0,19.8564,19.8564,19.7949,19.8037,110780.0
2020-07-21 09:50:00,22.55,22.6,22.54,22.56,76160.0,19.8037,19.8476,19.7949,19.8125,76160.0
2020-07-21 09:55:00,22.56,22.66,22.56,22.65,117362.0,19.8125,19.9003,19.8125,19.8915,117362.0
2020-07-21 10:00:00,22.65,22.7,22.64,22.68,183750.0,19.8915,19.9355,19.8828,19.9179,183750.0
2020-07-21 10:05:00,22.68,22.69,22.63,22.65,174162.0,19.9179,19.9267,19.874,19.8915,174162.0
2020-07-21 10:10:00,22.64,22.67,22.63,22.63,151232.0,19.8828,19.9091,19.874,19.874,151232.0
2020-07-21 10:15:00,22.63,22.67,22.61,22.67,85792.0,19.874,19.9091,19.8564,19.9091,85792.0
2020-07-21 10:20:00,22.67,22.67,22.63,22.64,63150.0,19.9091,19.9091,19.874,19.8828,63150.0
2020-07-21 10:25:00,22.63,22.63,22.53,22.56,102232.0,19.874,19.874,19.7862,19.8125,102232.0
2020-07-21 10:30:00,22.56,22.61,22.56,22.59,62922.0,19.8125,19.8564,19.8125,19.8389,62922.0
2020-07-21 10:35:00,22.61,22.61,22.59,22.61,66038.0,19.8564,19.8564,19.8389,19.8564,66038.0
2020-07-21 10:40:00,22.61,22.63,22.59,22.6,95308.0,19.8564,19.874,19.8389,19.8476,95308.0
2020-07-21 10:45:00,22.6,22.65,22.6,22.65,37210.0,19.8476,19.8915,19.8476,19.8915,37210.0
2020-07-21 10:50:00,22.65,22.71,22.65,22.67,66084.0,19.8915,19.9442,19.8915,19.9091,66084.0
2020-07-21 10:55:00,22.67,22.7,22.67,22.68,47874.0,19.9091,19.9355,19.9091,19.9179,47874.0
2020-07-21 11:00:00,22.68,22.71,22.68,22.68,97738.0,19.9179,19.9442,19.9179,19.9179,97738.0
2020-07-21 11:05:00,22.68,22.71,22.66,22.67,69176.0,19.9179,19.9442,19.9003,19.9091,69176.0
2020-07-21 11:10:00,22.68,22.68,22.63,22.68,82958.0,19.9179,19.9179,19.874,19.9179,82958.0
2020-07-21 11:15:00,22.68,22.72,22.67,22.7,149926.0,19.9179,19.953,19.9091,19.9355,149926.0
2020-07-21 11:20:00,22.7,22.72,22.69,22.72,74668.0,19.9355,19.953,19.9267,19.953,74668.0
2020-07-21 11:25:00,22.72,22.74,22.71,22.73,81508.0,19.953,19.9706,19.9442,19.9618,81508.0
2020-07-21 11:30:00,22.73,22.75,22.71,22.74,61086.0,19.9618,19.9794,19.9442,19.9706,61086.0
2020-07-21 11:35:00,22.74,22.74,22.72,22.74,44980.0,19.9706,19.9706,19.953,19.9706,44980.0
2020-07-21 11:40:00,22.74,22.75,22.71,22.74,82344.0,19.9706,19.9794,19.9442,19.9706,82344.0
2020-07-21 11:45:00,22.74,22.75,22.68,22.68,73772.0,19.9706,19.9794,19.9179,19.9179,73772.0
2020-07-21 11:50:00,22.68,22.7,22.67,22.68,57212.0,19.9179,19.9355,19.9091,19.9179,57212.0
2020-07-21 11:55:00,22.69,22.72,22.68,22.72,45888.0,19.9267,19.953,19.9179,19.953,45888.0
2020-07-21 12:00:00,22.72,22.72,22.68,22.71,47940.0,19.953,19.953,19.9179,19.9442,47940.0
2020-07-21 12:05:00,22.71,22.72,22.68,22.69,70676.0,19.9442,19.953,19.9179,19.9267,70676.0
2020-07-21 12:10:00,22.69,22.71,22.68,22.71,29114.0,19.9267,19.9442,19.9179,19.9442,29114.0
2020-07-21 12:15:00,22.71,22.74,22.71,22.73,50096.0,19.9442,19.9706,19.9442,19.9618,50096.0
2020-07-21 12:20:00,22.73,22.74,22.71,22.71,71064.0,19.9618,19.9706,19.9442,19.9442,71064.0
2020-07-21 12:25:00,22.71,22.74,22.71,22.73,52556.0,19.9442,19.9706,19.9442,19.9618,52556.0
2020-07-21 12:30:00,22.73,22.74,22.7,22.7,70876.0,19.9618,19.9706,19.9355,19.9355,70876.0
2020-07-21 12:35:00,22.71,22.72,22.69,22.7,100706.0,19.9442,19.953,19.9267,19.9355,100706.0
2020-07-21 12:40:00,22.7,22.72,22.68,22.72,123500.0,19.9355,19.953,19.9179,19.953,123500.0
2020-07-21 12:45:00,22.72,22.72,22.69,22.71,33884.0,19.953,19.953,19.9267,19.9442,33884.0
2020-07-21 12:50:00,22.71,22.72,22.7,22.71,57504.0,19.9442,19.953,19.9355,19.9442,57504.0
2020-07-21 12:55:00,22.71,22.72,22.7,22.71,48426.0,19.9442,19.953,19.9355,19.9442,48426.0
2020-07-21 13:00:00,22.71,22.72,22.68,22.7,68020.0,19.9442,19.953,19.9179,19.9355,68020.0
2020-07-21 13:05:00,22.7,22.74,22.7,22.72,41262.0,19.9355,19.9706,19.9355,19.953,41262.0
2020-07-21 13:10:00,22.72,22.72,22.71,22.71,33124.0,19.953,19.953,19.9442,19.9442,33124.0
2020-07-21 13:15:00,22.71,22.72,22.68,22.72,41784.0,19.9442,19.953,19.9179,19.953,41784.0
2020-07-21 13:20:00,22.72,22.73,22.71,22.73,58716.0,19.953,19.9618,19.9442,19.9618,58716.0
2020-07-21 13:25:00,22.73,22.75,22.72,22.75,89810.0,19.9618,19.9794,19.953,19.9794,89810.0
2020-07-21 13:30:00,22.75,22.75,22.7,22.72,90554.0,19.9794,19.9794,19.9355,19.953,90554.0
2020-07-21 13:35:00,22.72,22.75,22.71,22.75,38050.0,19.953,19.9794,19.9442,19.9794,38050.0
2020-07-21 13:40:00,22.75,22.75,22.73,22.75,92460.0,19.9794,19.9794,19.9618,19.9794,92460.0
2020-07-21 13:45:00,22.75,22.76,22.74,22.75,59022.0,19.9794,19.9882,19.9706,19.9794,59022.0
2020-07-21 13:50:00,22.75,22.75,22.74,22.75,83402.0,19.9794,19.9794,19.9706,19.9794,83402.0
2020-07-21 13:55:00,22.75,22.77,22.75,22.76,86576.0,19.9794,19.9969,19.9794,19.9882,86576.0
2020-07-21 14:00:00,22.76,22.78,22.76,22.77,52708.0,19.9882,20.0057,19.9882,19.9969,52708.0
2020-07-21 14:05:00,22.77,22.78,22.75,22.78,82780.0,19.9969,20.0057,19.9794,20.0057,82780.0
2020-07-21 14:10:00,22.78,22.8,22.77,22.8,63202.0,20.0057,20.0233,19.9969,20.0233,63202.0
2020-07-21 14:15:00,22.8,22.8,22.77,22.77,96908.0,20.0233,20.0233,19.9969,19.9969,96908.0
2020-07-21 14:20:00,22.78,22.82,22.78,22.82,58768.0,20.0057,20.0408,20.0057,20.0408,58768.0
2020-07-21 14:25:00,22.82,22.85,22.82,22.83,159444.0,20.0408,20.0672,20.0408,20.0496,159444.0
2020-07-21 14:30:00,22.83,22.83,22.78,22.79,74936.0,20.0496,20.0496,20.0057,20.0145,74936.0
2020-07-21 14:35:00,22.79,22.81,22.75,22.75,163054.0,20.0145,20.0321,19.9794,19.9794,163054.0
2020-07-21 14:40:00,22.75,22.79,22.75,22.78,76408.0,19.9794,20.0145,19.9794,20.0057,76408.0
2020-07-21 14:45:00,22.78,22.8,22.77,22.78,60018.0,20.0057,20.0233,19.9969,20.0057,60018.0
2020-07-21 14:50:00,22.78,22.81,22.77,22.81,68818.0,20.0057,20.0321,19.9969,20.0321,68818.0
2020-07-21 14:55:00,22.81,22.82,22.78,22.79,71834.0,20.0321,20.0408,20.0057,20.0145,71834.0
2020-07-21 15:00:00,22.79,22.81,22.78,22.8,95014.0,20.0145,20.0321,20.0057,20.0233,95014.0
2020-07-21 15:05:00,22.8,22.82,22.79,22.79,88990.0,20.0233,20.0408,20.0145,20.0145,88990.0
2020-07-21 15:10:00,22.79,22.8,22.74,22.76,134330.0,20.0145,20.0233,19.9706,19.9882,134330.0
2020-07-21 15:15:00,22.76,22.78,22.75,22.78,78946.0,19.9882,20.0057,19.9794,20.0057,78946.0
2020-07-21 15:20:00,22.78,22.78,22.75,22.76,104160.0,20.0057,20.0057,19.9794,19.9882,104160.0
2020-07-21 15:25:00,22.76,22.79,22.75,22.77,115432.0,19.9882,20.0145,19.9794,19.9969,115432.0
2020-07-21 15:30:00,22.77,22.79,22.75,22.75,125498.0,19.9969,20.0145,19.9794,19.9794,125498.0
2020-07-21 15:35:00,22.75,22.78,22.74,22.77,418826.0,19.9794,20.0057,19.9706,19.9969,418826.0
2020-07-21 15:40:00,22.77,22.81,22.75,22.81,156092.0,19.9969,20.0321,19.9794,20.0321,156092.0
2020-07-21 15:45:00,22.82,22.84,22.81,22.82,224350.0,20.0408,20.0584,20.0321,20.0408,224350.0
2020-07-21 15:50:00,22.82,22.82,22.73,22.77,334022.0,20.0408,20.0408,19.9618,19.9969,334022.0
2020-07-21 15:55:00,22.77,22.78,22.74,22.78,511896.0,19.9969,20.0057,19.9706,20.0057,511896.0
2020-07-22 09:30:00,22.83,22.91,22.81,22.9,123278.0,20.0496,20.1199,20.0321,20.1111,123278.0
2020-07-22 09:35:00,22.91,22.93,22.88,22.89,51996.0,20.1199,20.1374,20.0935,20.1023,51996.0
2020-07-22 09:40:00,22.88,22.93,22.88,22.91,52022.0,20.0935,20.1374,20.0935,20.1199,52022.0
2020-07-22 09:45:00,22.91,22.92,22.86,22.86,60034.0,20.1199,20.1287,20.076,20.076,60034.0
2020-07-22 09:50:00,22.86,22.92,22.86,22.92,66280.0,20.076,20.1287,20.076,20.1287,66280.0
2020-07-22 09:55:00,22.91,22.95,22.9,22.93,63256.0,20.1199,20.155,20.1111,20.1374,63256.0
2020-07-22 10:00:00,22.93,22.98,22.93,22.98,60438.0,20.1374,20.1814,20.1374,20.1814,60438.0
2020-07-22 10:05:00,22.98,22.99,22.94,22.97,45622.0,20.1814,20.1901,20.1462,20.1726,45622.0
2020-07-22 10:10:00,22.98,22.98,22.96,22.97,36514.0,20.1814,20.1814,20.1638,20.1726,36514.0
2020-07-22 10:15:00,22.96,22.97,22.93,22.93,58624.0,20.1638,20.1726,20.1374,20.1374,58624.0
2020-07-22 10:20:00,22.93,22.93,22.89,22.9,45896.0,20.1374,20.1374,20.1023,20.1111,45896.0
2020-07-22 10:25:00,22.9,22.91,22.86,22.86,53786.0,20.1111,20.1199,20.076,20.076,53786.0
2020-07-22 10:30:00,22.86,22.88,22.85,22.88,39964.0,20.076,20.0935,20.0672,20.0935,39964.0
2020-07-22 10:35:00,22.88,22.91,22.87,22.89,56374.0,20.0935,20.1199,20.0848,20.1023,56374.0
2020-07-22 10:40:00,22.89,22.91,22.87,22.88,38248.0,20.1023,20.1199,20.0848,20.0935,38248.0
2020-07-22 10:45:00,22.89,22.89,22.8,22.82,50558.0,20.1023,20.1023,20.0233,20.0408,50558.0
2020-07-22 10:50:00,22.81,22.81,22.76,22.78,75610.0,20.0321,20.0321,19.9882,20.0057,75610.0
2020-07-22 10:55:00,22.78,22.8,22.77,22.77,45410.0,20.0057,20.0233,19.9969,19.9969,45410.0
2020-07-22 11:00:00,22.77,22.79,22.75,22.78,59152.0,19.9969,20.0145,19.9794,20.0057,59152.0
2020-07-22 11:05:00,22.79,22.81,22.78,22.8,26886.0,20.0145,20.0321,20.0057,20.0233,26886.0
2020-07-22 11:10:00,22.8,22.81,22.77,22.77,38266.0,20.0233,20.0321,19.9969,19.9969,38266.0
2020-07-22 11:15:00,22.76,22.81,22.75,22.78,36928.0,19.9882,20.0321,19.9794,20.0057,36928.0
2020-07-22 11:20:00,22.78,22.79,22.75,22.78,24908.0,20.0057,20.0145,19.9794,20.0057,24908.0
2020-07-22 11:25:00,22.77,22.81,22.77,22.8,33820.0,19.9969,20.0321,19.9969,20.0233,33820.0
2020-07-22 11:30:00,22.8,22.83,22.8,22.83,22918.0,20.0233,20.0496,20.0233,20.0496,22918.0
2020-07-22 11:35:00,22.83,22.85,22.82,22.84,18440.0,20.0496,20.0672,20.0408,20.0584,18440.0
2020-07-22 11:40:00,22.85,22.86,22.85,22.86,31198.0,20.0672,20.076,20.0672,20.076,31198.0
2020-07-22 11:45:00,22.87,22.88,22.86,22.87,19514.0,20.0848,20.0935,20.076,20.0848,19514.0
2020-07-22 11:50:00,22.87,22.87,22.82,22.83,46868.0,20.0848,20.0848,20.0408,20.0496,46868.0
2020-07-22 11:55:00,22.83,22.83,22.81,22.82,25764.0,20.0496,20.0496,20.0321,20.0408,25764.0
2020-07-22 12:00:00,22.83,22.86,22.83,22.84,23924.0,20.0496,20.076,20.0496,20.0584,23924.0
2020-07-22 12:05:00,22.83,22.84,22.83,22.84,21816.0,20.0496,20.0584,20.0496,20.0584,21816.0
2020-07-22 12:10:00,22.84,22.86,22.84,22.86,46662.0,20.0584,20.076,20.0584,20.076,46662.0
2020-07-22 12:15:00,22.86,22.88,22.85,22.86,30372.0,20.076,20.0935,20.0672,20.076,30372.0
2020-07-22 12:20:00,22.86,22.88,22.86,22.86,31716.0,20.076,20.0935,20.076,20.076,31716.0
2020-07-22 12:25:00,22.87,22.88,22.86,22.87,40132.0,20.0848,20.0935,20.076,20.0848,40132.0
2020-07-22 12:30:00,22.87,22.91,22.87,22.9,30458.0,20.0848,20.1199,20.0848,20.1111,30458.0
2020-07-22 12:35:00,22.91,22.91,22.89,22.89,40382.0,20.1199,20.1199,20.1023,20.1023,40382.0
2020-07-22 12:40:00,22.89,22.89,22.86,22.87,19902.0,20.1023,20.1023,20.076,20.0848,19902.0
2020-07-22 12:45:00,22.87,22.88,22.86,22.86,54020.0,20.0848,20.0935,20.076,20.076,54020.0
2020-07-22 12:50:00,22.86,22.88,22.85,22.85,33602.0,20.076,20.0935,20.0672,20.0672,33602.0
2020-07-22 12:55:00,22.85,22.87,22.85,22.86,24782.0,20.0672,20.0848,20.0672,20.076,24782.0
2020-07-22 13:00:00,22.86,22.88,22.85,22.86,32484.0,20.076,20.0935,20.0672,20.076,32484.0
2020-07-22 13:05:00,22.86,22.88,22.85,22.86,26920.0,20.076,20.0935,20.0672,20.076,26920.0
2020-07-22 13:10:00,22.86,22.87,22.86,22.86,24038.0,20.076,20.0848,20.076,20.076,24038.0
2020-07-22 13:15:00,22.86,22.86,22.85,22.86,29866.0,20.076,20.076,20.0672,20.076,29866.0
2020-07-22 13:20:00,22.86,22.87,22.85,22.86,23540.0,20.076,20.0848,20.0672,20.076,23540.0
2020-07-22 13:25:00,22.86,22.86,22.83,22.84,30830.0,20.076,20.076,20.0496,20.0584,30830.0
2020-07-22 13:30:00,22.84,22.85,22.82,22.83,25154.0,20.0584,20.0672,20.0408,20.0496,25154.0
2020-07-22 13:35:00,22.82,22.83,22.82,22.82,23026.0,20.0408,20.0496,20.0408,20.0408,23026.0
2020-07-22 13:40:00,22.82,22.84,22.81,22.84,20478.0,20.0408,20.0584,20.0321,20.0584,20478.0
2020-07-22 13:45:00,22.84,22.85,22.81,22.83,56180.0,20.0584,20.0672,20.0321,20.0496,56180.0
2020-07-22 13:50:00,22.83,22.83,22.78,22.78,46924.0,20.0496,20.0496,20.0057,20.0057,46924.0
2020-07-22 13:55:00,22.78,22.78,22.75,22.75,36654.0,20.0057,20.0057,19.9794,19.9794,36654.0
2020-07-22 14:00:00,22.75,22.78,22.75,22.77,56420.0,19.9794,20.0057,19.9794,19.9969,56420.0
2020-07-22 14:05:00,22.77,22.77,22.75,22.76,23002.0,19.9969,19.9969,19.9794,19.9882,23002.0
2020-07-22 14:10:00,22.75,22.77,22.75,22.77,34254.0,19.9794,19.9969,19.9794,19.9969,34254.0
2020-07-22 14:15:00,22.77,22.78,22.75,22.78,37666.0,19.9969,20.0057,19.9794,20.0057,37666.0
2020-07-22 14:20:00,22.78,22.78,22.75,22.75,25288.0,20.0057,20.0057,19.9794,19.9794,25288.0
2020-07-22 14:25:00,22.75,22.76,22.74,22.76,25448.0,19.9794,19.9882,19.9706,19.9882,25448.0
2020-07-22 14:30:00,22.76,22.77,22.71,22.72,64584.0,19.9882,19.9969,19.9442,19.953,64584.0
2020-07-22 14:35:00,22.73,22.78,22.72,22.78,41870.0,19.9618,20.0057,19.953,20.0057,41870.0
2020-07-22 14:40:00,22.78,22.79,22.75,22.76,51308.0,20.0057,20.0145,19.9794,19.9882,51308.0
2020-07-22 14:45:00,22.77,22.8,22.76,22.79,296776.0,19.9969,20.0233,19.9882,20.0145,296776.0
2020-07-22 14:50:00,22.79,22.83,22.79,22.83,133118.0,20.0145,20.0496,20.0145,20.0496,133118.0
2020-07-22 14:55:00,22.83,22.84,22.8,22.8,61340.0,20.0496,20.0584,20.0233,20.0233,61340.0
2020-07-22 15:00:00,22.8,22.82,22.79,22.8,41750.0,20.0233,20.0408,20.0145,20.0233,41750.0
2020-07-22 15:05:00,22.81,22.85,22.8,22.85,43570.0,20.0321,20.0672,20.0233,20.0672,43570.0
2020-07-22 15:10:00,22.85,22.86,22.83,22.86,83098.0,20.0672,20.076,20.0496,20.076,83098.0
2020-07-22 15:15:00,22.86,22.91,22.85,22.9,78580.0,20.076,20.1199,20.0672,20.1111,78580.0
2020-07-22 15:20:00,22.9,22.9,22.89,22.89,125916.0,20.1111,20.1111,20.1023,20.1023,125916.0
2020-07-22 15:25:00,22.89,22.91,22.89,22.91,87236.0,20.1023,20.1199,20.1023,20.1199,87236.0
2020-07-22 15:30:00,22.91,22.92,22.89,22.91,81236.0,20.1199,20.1287,20.1023,20.1199,81236.0
2020-07-22 15:35:00,22.91,22.94,22.91,22.93,124080.0,20.1199,20.1462,20.1199,20.1374,124080.0
2020-07-22 15:40:00,22.93,22.97,22.92,22.97,158734.0,20.1374,20.1726,20.1287,20.1726,158734.0
2020-07-22 15:45:00,22.97,22.98,22.95,22.97,125882.0,20.1726,20.1814,20.155,20.1726,125882.0
2020-07-22 15:50:00,22.97,23.0,22.93,22.96,244468.0,20.1726,20.1989,20.1374,20.1638,244468.0
2020-07-22 15:55:00,22.96,23.0,22.91,22.92,515166.0,20.1638,20.1989,20.1199,20.1287,515166.0
2020-07-23 09:30:00,22.99,23.07,22.92,22.92,107380.0,20.1901,20.2604,20.1287,20.1287,107380.0
2020-07-23 09:35:00,22.93,22.97,22.88,22.94,100434.0,20.1374,20.1726,20.0935,20.1462,100434.0
2020-07-23 09:40:00,22.94,23.03,22.93,23.0,127712.0,20.1462,20.2253,20.1374,20.1989,127712.0
2020-07-23 09:45:00,23.0,23.05,23.0,23.02,85060.0,20.1989,20.2428,20.1989,20.2165,85060.0
2020-07-23 09:50:00,23.02,23.1,23.0,23.1,88174.0,20.2165,20.2867,20.1989,20.2867,88174.0
2020-07-23 09:55:00,23.1,23.14,23.09,23.11,95160.0,20.2867,20.3219,20.278,20.2955,95160.0
2020-07-23 10:00:00,23.11,23.13,23.07,23.12,205342.0,20.2955,20.3131,20.2604,20.3043,205342.0
2020-07-23 10:05:00,23.13,23.18,23.09,23.13,117542.0,20.3131,20.357,20.278,20.3131,117542.0
2020-07-23 10:10:00,23.13,23.17,23.11,23.15,43380.0,20.3131,20.3482,20.2955,20.3307,43380.0
2020-07-23 10:15:00,23.15,23.18,23.11,23.11,30246.0,20.3307,20.357,20.2955,20.2955,30246.0
2020-07-23 10:20:00,23.11,23.16,23.08,23.16,70328.0,20.2955,20.3394,20.2692,20.3394,70328.0
2020-07-23 10:25:00,23.17,23.2,23.17,23.19,99388.0,20.3482,20.3746,20.3482,20.3658,99388.0
2020-07-23 10:30:00,23.2,23.22,23.18,23.21,54658.0,20.3746,20.3921,20.357,20.3833,54658.0
2020-07-23 10:35:00,23.2,23.21,23.17,23.18,49776.0,20.3746,20.3833,20.3482,20.357,49776.0
2020-07-23 10:40:00,23.18,23.22,23.17,23.21,29888.0,20.357,20.3921,20.3482,20.3833,29888.0
2020-07-23 10:45:00,23.21,23.22,23.18,23.19,141670.0,20.3833,20.3921,20.357,20.3658,141670.0
2020-07-23 10:50:00,23.18,23.21,23.13,23.13,117490.0,20.357,20.3833,20.3131,20.3131,117490.0
2020-07-23 10:55:00,23.13,23.14,23.1,23.11,23316.0,20.3131,20.3219,20.2867,20.2955,23316.0
2020-07-23 11:00:00,23.11,23.16,23.11,23.13,36654.0,20.2955,20.3394,20.2955,20.3131,36654.0
2020-07-23 11:05:00,23.13,23.14,23.09,23.14,31450.0,20.3131,20.3219,20.278,20.3219,31450.0
2020-07-23 11:10:00,23.15,23.16,23.13,23.16,31878.0,20.3307,20.3394,20.3131,20.3394,31878.0
2020-07-23 11:15:00,23.15,23.17,23.15,23.16,119626.0,20.3307,20.3482,20.3307,20.3394,119626.0
2020-07-23 11:20:00,23.16,23.18,23.12,23.14,36588.0,20.3394,20.357,20.3043,20.3219,36588.0
2020-07-23 11:25:00,23.14,23.18,23.14,23.17,31012.0,20.3219,20.357,20.3219,20.3482,31012.0
2020-07-23 11:30:00,23.18,23.23,23.16,23.22,38728.0,20.357,20.4009,20.3394,20.3921,38728.0
2020-07-23 11:35:00,23.21,23.25,23.19,23.25,42692.0,20.3833,20.4185,20.3658,20.4185,42692.0
2020-07-23 11:40:00,23.25,23.27,23.23,23.24,44268.0,20.4185,20.436,20.4009,20.4097,44268.0
2020-07-23 11:45:00,23.24,23.25,23.23,23.23,47476.0,20.4097,20.4185,20.4009,20.4009,47476.0
2020-07-23 11:50:00,23.23,23.23,23.19,23.23,64160.0,20.4009,20.4009,20.3658,20.4009,64160.0
2020-07-23 11:55:00,23.23,23.25,23.23,23.24,106518.0,20.4009,20.4185,20.4009,20.4097,106518.0
2020-07-23 12:00:00,23.24,23.25,23.21,23.23,51244.0,20.4097,20.4185,20.3833,20.4009,51244.0
2020-07-23 12:05:00,23.23,23.25,23.18,23.18,79680.0,20.4009,20.4185,20.357,20.357,79680.0
2020-07-23 12:10:00,23.18,23.2,23.17,23.2,51916.0,20.357,20.3746,20.3482,20.3746,51916.0
2020-07-23 12:15:00,23.19,23.2,23.15,23.16,59540.0,20.3658,20.3746,20.3307,20.3394,59540.0
2020-07-23 12:20:00,23.16,23.18,23.14,23.15,53416.0,20.3394,20.357,20.3219,20.3307,53416.0
2020-07-23 12:25:00,23.16,23.17,23.14,23.16,50728.0,20.3394,20.3482,20.3219,20.3394,50728.0
2020-07-23 12:30:00,23.17,23.18,23.14,23.14,66710.0,20.3482,20.357,20.3219,20.3219,66710.0
2020-07-23 12:35:00,23.14,23.14,23.11,23.12,37754.0,20.3219,20.3219,20.2955,20.3043,37754.0
2020-07-23 12:40:00,23.11,23.14,23.11,23.11,29354.0,20.2955,20.3219,20.2955,20.2955,29354.0
2020-07-23 12:45:00,23.11,23.12,23.1,23.11,46124.0,20.2955,20.3043,20.2867,20.2955,46124.0
2020-07-23 12:50:00,23.1,23.1,23.04,23.05,56486.0,20.2867,20.2867,20.2341,20.2428,56486.0
2020-07-23 12:55:00,23.05,23.09,23.05,23.08,33702.0,20.2428,20.278,20.2428,20.2692,33702.0
2020-07-23 13:00:00,23.08,23.1,23.07,23.1,74254.0,20.2692,20.2867,20.2604,20.2867,74254.0
2020-07-23 13:05:00,23.1,23.11,23.06,23.07,87714.0,20.2867,20.2955,20.2516,20.2604,87714.0
2020-07-23 13:10:00,23.07,23.09,23.05,23.09,42696.0,20.2604,20.278,20.2428,20.278,42696.0
2020-07-23 13:15:00,23.1,23.1,23.06,23.07,61444.0,20.2867,20.2867,20.2516,20.2604,61444.0
2020-07-23 13:20:00,23.08,23.08,23.06,23.06,49624.0,20.2692,20.2692,20.2516,20.2516,49624.0
2020-07-23 13:25:00,23.06,23.09,23.06,23.08,51268.0,20.2516,20.278,20.2516,20.2692,51268.0
2020-07-23 13:30:00,23.08,23.09,23.03,23.04,42616.0,20.2692,20.278,20.2253,20.2341,42616.0
2020-07-23 13:35:00,23.04,23.06,23.04,23.05,48032.0,20.2341,20.2516,20.2341,20.2428,48032.0
2020-07-23 13:40:00,23.04,23.05,23.0,23.02,68412.0,20.2341,20.2428,20.1989,20.2165,68412.0
2020-07-23 13:45:00,23.02,23.05,22.99,23.0,45950.0,20.2165,20.2428,20.1901,20.1989,45950.0
2020-07-23 13:50:00,23.0,23.01,22.96,22.97,126482.0,20.1989,20.2077,20.1638,20.1726,126482.0
2020-07-23 13:55:00,22.95,23.03,22.94,23.03,98106.0,20.155,20.2253,20.1462,20.2253,98106.0
2020-07-23 14:00:00,23.03,23.03,22.96,22.97,106814.0,20.2253,20.2253,20.1638,20.1726,106814.0
2020-07-23 14:05:00,22.97,23.0,22.95,22.97,67006.0,20.1726,20.1989,20.155,20.1726,67006.0
2020-07-23 14:10:00,22.97,22.99,22.94,22.96,116310.0,20.1726,20.1901,20.1462,20.1638,116310.0
2020-07-23 14:15:00,22.96,22.99,22.92,22.97,96152.0,20.1638,20.1901,20.1287,20.1726,96152.0
2020-07-23 14:20:00,22.97,22.98,22.93,22.98,67698.0,20.1726,20.1814,20.1374,20.1814,67698.0
2020-07-23 14:25:00,22.98,22.99,22.94,22.98,65888.0,20.1814,20.1901,20.1462,20.1814,65888.0
2020-07-23 14:30:00,22.97,22.99,22.93,22.98,67004.0,20.1726,20.1901,20.1374,20.1814,67004.0
2020-07-23 14:35:00,22.98,22.98,22.87,22.87,95750.0,20.1814,20.1814,20.0848,20.0848,95750.0
2020-07-23 14:40:00,22.86,22.93,22.86,22.92,85162.0,20.076,20.1374,20.076,20.1287,85162.0
2020-07-23 14:45:00,22.92,22.93,22.86,22.91,98466.0,20.1287,20.1374,20.076,20.1199,98466.0
2020-07-23 14:50:00,22.91,22.95,22.91,22.94,59616.0,20.1199,20.155,20.1199,20.1462,59616.0
2020-07-23 14:55:00,22.94,22.95,22.92,22.94,65476.0,20.1462,20.155,20.1287,20.1462,65476.0
2020-07-23 15:00:00,22.95,22.97,22.94,22.96,63598.0,20.155,20.1726,20.1462,20.1638,63598.0
2020-07-23 15:05:00,22.96,22.97,22.91,22.93,55512.0,20.1638,20.1726,20.1199,20.1374,55512.0
2020-07-23 15:10:00,22.92,22.96,22.92,22.95,57166.0,20.1287,20.1638,20.1287,20.155,57166.0
2020-07-23 15:15:00,22.95,22.99,22.94,22.97,52562.0,20.155,20.1901,20.1462,20.1726,52562.0
2020-07-23 15:20:00,22.98,23.0,22.95,22.96,80698.0,20.1814,20.1989,20.155,20.1638,80698.0
2020-07-23 15:25:00,22.96,22.97,22.92,22.97,68062.0,20.1638,20.1726,20.1287,20.1726,68062.0
2020-07-23 15:30:00,22.97,22.97,22.88,22.94,140038.0,20.1726,20.1726,20.0935,20.1462,140038.0
2020-07-23 15:35:00,22.93,22.98,22.9,22.95,90740.0,20.1374,20.1814,20.1111,20.155,90740.0
2020-07-23 15:40:00,22.93,22.96,22.92,22.93,79194.0,20.1374,20.1638,20.1287,20.1374,79194.0
2020-07-23 15:45:00,22.93,22.97,22.92,22.93,108156.0,20.1374,20.1726,20.1287,20.1374,108156.0
2020-07-23 15:50:00,22.92,22.92,22.85,22.9,252372.0,20.1287,20.1287,20.0672,20.1111,252372.0
2020-07-23 15:55:00,22.9,22.92,22.86,22.89,611696.0,20.1111,20.1287,20.076,20.1023,611696.0
2020-07-24 09:30:00,22.83,22.97,22.78,22.81,212432.0,20.0496,20.1726,20.0057,20.0321,212432.0
2020-07-24 09:35:00,22.81,22.81,22.72,22.74,78576.0,20.0321,20.0321,19.953,19.9706,78576.0
2020-07-24 09:40:00,22.75,22.79,22.7,22.71,106090.0,19.9794,20.0145,19.9355,19.9442,106090.0
2020-07-24 09:45:00,22.71,22.75,22.7,22.74,82678.0,19.9442,19.9794,19.9355,19.9706,82678.0
2020-07-24 09:50:00,22.74,22.8,22.73,22.75,66658.0,19.9706,20.0233,19.9618,19.9794,66658.0
2020-07-24 09:55:00,22.75,22.79,22.75,22.78,75412.0,19.9794,20.0145,19.9794,20.0057,75412.0
2020-07-24 10:00:00,22.78,22.85,22.78,22.83,82698.0,20.0057,20.0672,20.0057,20.0496,82698.0
2020-07-24 10:05:00,22.84,22.85,22.8,22.83,103712.0,20.0584,20.0672,20.0233,20.0496,103712.0
2020-07-24 10:10:00,22.83,22.89,22.81,22.88,94962.0,20.0496,20.1023,20.0321,20.0935,94962.0
2020-07-24 10:15:00,22.88,22.89,22.82,22.82,69060.0,20.0935,20.1023,20.0408,20.0408,69060.0
2020-07-24 10:20:00,22.82,22.85,22.82,22.85,60870.0,20.0408,20.0672,20.0408,20.0672,60870.0
2020-07-24 10:25:00,22.85,22.89,22.85,22.86,72158.0,20.0672,20.1023,20.0672,20.076,72158.0
2020-07-24 10:30:00,22.85,22.86,22.8,22.82,99028.0,20.0672,20.076,20.0233,20.0408,99028.0
2020-07-24 10:35:00,22.82,22.9,22.82,22.86,114118.0,20.0408,20.1111,20.0408,20.076,114118.0
2020-07-24 10:40:00,22.86,22.91,22.86,22.9,73824.0,20.076,20.1199,20.076,20.1111,73824.0
2020-07-24 10:45:00,22.9,22.93,22.88,22.92,151442.0,20.1111,20.1374,20.0935,20.1287,151442.0
2020-07-24 10:50:00,22.92,22.97,22.91,22.97,62066.0,20.1287,20.1726,20.1199,20.1726,62066.0
2020-07-24 10:55:00,22.97,23.03,22.96,23.02,119508.0,20.1726,20.2253,20.1638,20.2165,119508.0
2020-07-24 11:00:00,23.02,23.04,22.99,23.0,43902.0,20.2165,20.2341,20.1901,20.1989,43902.0
2020-07-24 11:05:00,23.0,23.02,22.99,23.0,64892.0,20.1989,20.2165,20.1901,20.1989,64892.0
2020-07-24 11:10:00,23.0,23.07,23.0,23.07,67222.0,20.1989,20.2604,20.1989,20.2604,67222.0
2020-07-24 11:15:00,23.07,23.08,23.03,23.04,213990.0,20.2604,20.2692,20.2253,20.2341,213990.0
2020-07-24 11:20:00,23.04,23.07,23.02,23.04,139106.0,20.2341,20.2604,20.2165,20.2341,139106.0
2020-07-24 11:25:00,23.04,23.06,23.01,23.05,139472.0,20.2341,20.2516,20.2077,20.2428,139472.0
2020-07-24 11:30:00,23.05,23.07,23.03,23.05,67458.0,20.2428,20.2604,20.2253,20.2428,67458.0
2020-07-24 11:35:00,23.05,23.07,23.03,23.05,46484.0,20.2428,20.2604,20.2253,20.2428,46484.0
2020-07-24 11:40:00,23.06,23.08,23.05,23.06,43590.0,20.2516,20.2692,20.2428,20.2516,43590.0
2020-07-24 11:45:00,23.06,23.06,23.0,23.0,44758.0,20.2516,20.2516,20.1989,20.1989,44758.0
2020-07-24 11:50:00,23.01,23.02,22.99,23.0,39666.0,20.2077,20.2165,20.1901,20.1989,39666.0
2020-07-24 11:55:00,23.0,23.0,22.97,23.0,32562.0,20.1989,20.1989,20.1726,20.1989,32562.0
2020-07-24 12:00:00,23.0,23.01,22.94,22.96,31826.0,20.1989,20.2077,20.1462,20.1638,31826.0
2020-07-24 12:05:00,22.96,22.96,22.92,22.94,31522.0,20.1638,20.1638,20.1287,20.1462,31522.0
2020-07-24 12:10:00,22.93,22.95,22.93,22.93,31718.0,20.1374,20.155,20.1374,20.1374,31718.0
2020-07-24 12:15:00,22.93,22.97,22.93,22.95,37586.0,20.1374,20.1726,20.1374,20.155,37586.0
2020-07-24 12:20:00,22.95,22.98,22.93,22.93,28626.0,20.155,20.1814,20.1374,20.1374,28626.0
2020-07-24 12:25:00,22.93,22.97,22.93,22.96,48952.0,20.1374,20.1726,20.1374,20.1638,48952.0
2020-07-24 12:30:00,22.97,22.97,22.93,22.94,39320.0,20.1726,20.1726,20.1374,20.1462,39320.0
2020-07-24 12:35:00,22.94,22.96,22.93,22.93,58308.0,20.1462,20.1638,20.1374,20.1374,58308.0
2020-07-24 12:40:00,22.93,22.93,22.91,22.92,31874.0,20.1374,20.1374,20.1199,20.1287,31874.0
2020-07-24 12:45:00,22.92,22.93,22.9,22.91,54138.0,20.1287,20.1374,20.1111,20.1199,54138.0
2020-07-24 12:50:00,22.91,22.93,22.91,22.91,35284.0,20.1199,20.1374,20.1199,20.1199,35284.0
2020-07-24 12:55:00,22.91,22.92,22.9,22.92,28564.0,20.1199,20.1287,20.1111,20.1287,28564.0
2020-07-24 13:00:00,22.91,22.92,22.91,22.92,26156.0,20.1199,20.1287,20.1199,20.1287,26156.0
2020-07-24 13:05:00,22.92,22.92,22.86,22.88,38968.0,20.1287,20.1287,20.076,20.0935,38968.0
2020-07-24 13:10:00,22.88,22.89,22.85,22.86,49412.0,20.0935,20.1023,20.0672,20.076,49412.0
2020-07-24 13:15:00,22.86,22.88,22.85,22.88,23664.0,20.076,20.0935,20.0672,20.0935,23664.0
2020-07-24 13:20:00,22.89,22.91,22.88,22.91,34604.0,20.1023,20.1199,20.0935,20.1199,34604.0
2020-07-24 13:25:00,22.92,22.93,22.91,22.93,31048.0,20.1287,20.1374,20.1199,20.1374,31048.0
2020-07-24 13:30:00,22.93,22.94,22.92,22.93,28734.0,20.1374,20.1462,20.1287,20.1374,28734.0
2020-07-24 13:35:00,22.93,22.95,22.92,22.93,31076.0,20.1374,20.155,20.1287,20.1374,31076.0
2020-07-24 13:40:00,22.93,22.95,22.92,22.93,45910.0,20.1374,20.155,20.1287,20.1374,45910.0
2020-07-24 13:45:00,22.93,22.96,22.93,22.95,50086.0,20.1374,20.1638,20.1374,20.155,50086.0
2020-07-24 13:50:00,22.95,22.95,22.92,22.93,24892.0,20.155,20.155,20.1287,20.1374,24892.0
2020-07-24 13:55:00,22.93,22.94,22.92,22.93,31080.0,20.1374,20.1462,20.1287,20.1374,31080.0
2020-07-24 14:00:00,22.93,22.96,22.92,22.96,32970.0,20.1374,20.1638,20.1287,20.1638,32970.0
2020-07-24 14:05:00,22.95,22.98,22.93,22.97,39972.0,20.155,20.1814,20.1374,20.1726,39972.0
2020-07-24 14:10:00,22.97,22.97,22.95,22.97,33380.0,20.1726,20.1726,20.155,20.1726,33380.0
2020-07-24 14:15:00,22.97,22.98,22.96,22.97,32968.0,20.1726,20.1814,20.1638,20.1726,32968.0
2020-07-24 14:20:00,22.97,22.98,22.96,22.98,36766.0,20.1726,20.1814,20.1638,20.1814,36766.0
2020-07-24 14:25:00,22.99,23.0,22.98,22.99,36650.0,20.1901,20.1989,20.1814,20.1901,36650.0
2020-07-24 14:30:00,22.99,23.0,22.96,22.96,46572.0,20.1901,20.1989,20.1638,20.1638,46572.0
2020-07-24 14:35:00,22.97,22.97,22.95,22.97,39486.0,20.1726,20.1726,20.155,20.1726,39486.0
2020-07-24 14:40:00,22.97,22.98,22.96,22.97,34888.0,20.1726,20.1814,20.1638,20.1726,34888.0
2020-07-24 14:45:00,22.97,22.98,22.95,22.96,20126.0,20.1726,20.1814,20.155,20.1638,20126.0
2020-07-24 14:50:00,22.96,22.96,22.93,22.93,38610.0,20.1638,20.1638,20.1374,20.1374,38610.0
2020-07-24 14:55:00,22.93,22.96,22.92,22.96,33480.0,20.1374,20.1638,20.1287,20.1638,33480.0
2020-07-24 15:00:00,22.96,22.97,22.94,22.97,42332.0,20.1638,20.1726,20.1462,20.1726,42332.0
2020-07-24 15:05:00,22.97,22.98,22.96,22.97,36580.0,20.1726,20.1814,20.1638,20.1726,36580.0
2020-07-24 15:10:00,22.96,22.99,22.95,22.97,50352.0,20.1638,20.1901,20.155,20.1726,50352.0
2020-07-24 15:15:00,22.97,22.97,22.9,22.9,57906.0,20.1726,20.1726,20.1111,20.1111,57906.0
2020-07-24 15:20:00,22.9,22.92,22.9,22.91,39972.0,20.1111,20.1287,20.1111,20.1199,39972.0
2020-07-24 15:25:00,22.9,22.92,22.88,22.89,81386.0,20.1111,20.1287,20.0935,20.1023,81386.0
2020-07-24 15:30:00,22.89,22.9,22.86,22.86,91856.0,20.1023,20.1111,20.076,20.076,91856.0
2020-07-24 15:35:00,22.86,22.94,22.86,22.92,107970.0,20.076,20.1462,20.076,20.1287,107970.0
2020-07-24 15:40:00,22.93,22.94,22.9,22.91,55176.0,20.1374,20.1462,20.1111,20.1199,55176.0
2020-07-24 15:45:00,22.91,22.92,22.89,22.91,73662.0,20.1199,20.1287,20.1023,20.1199,73662.0
2020-07-24 15:50:00,22.9,22.92,22.86,22.89,163512.0,20.1111,20.1287,20.076,20.1023,163512.0
2020-07-24 15:55:00,22.89,22.9,22.86,22.88,310068.0,20.1023,20.1111,20.076,20.0935,310068.0
2020-07-27 09:30:00,22.8,22.95,22.79,22.92,179720.0,20.1316,20.264,20.1228,20.2375,179720.0
2020-07-27 09:35:00,22.93,22.97,22.9,22.92,90530.0,20.2464,20.2817,20.2199,20.2375,90530.0
2020-07-27 09:40:00,22.91,23.0,22.91,22.95,107094.0,20.2287,20.3082,20.2287,20.264,107094.0
2020-07-27 09:45:00,22.96,22.99,22.93,22.98,101600.0,20.2729,20.2993,20.2464,20.2905,101600.0
2020-07-27 09:50:00,22.98,23.03,22.97,23.0,87506.0,20.2905,20.3347,20.2817,20.3082,87506.0
2020-07-27 09:55:00,23.0,23.05,22.99,23.04,67134.0,20.3082,20.3523,20.2993,20.3435,67134.0
2020-07-27 10:00:00,23.04,23.11,23.03,23.11,126534.0,20.3435,20.4053,20.3347,20.4053,126534.0
2020-07-27 10:05:00,23.11,23.17,23.08,23.17,180930.0,20.4053,20.4583,20.3788,20.4583,180930.0
2020-07-27 10:10:00,23.17,23.22,23.17,23.18,127884.0,20.4583,20.5024,20.4583,20.4671,127884.0
2020-07-27 10:15:00,23.18,23.22,23.16,23.16,78100.0,20.4671,20.5024,20.4495,20.4495,78100.0
2020-07-27 10:20:00,23.16,23.2,23.14,23.15,82366.0,20.4495,20.4848,20.4318,20.4406,82366.0
2020-07-27 10:25:00,23.15,23.18,23.15,23.18,101356.0,20.4406,20.4671,20.4406,20.4671,101356.0
2020-07-27 10:30:00,23.18,23.18,23.14,23.16,50518.0,20.4671,20.4671,20.4318,20.4495,50518.0
2020-07-27 10:35:00,23.16,23.2,23.15,23.19,32692.0,20.4495,20.4848,20.4406,20.4759,32692.0
2020-07-27 10:40:00,23.2,23.2,23.16,23.17,35414.0,20.4848,20.4848,20.4495,20.4583,35414.0
2020-07-27 10:45:00,23.17,23.18,23.12,23.14,59340.0,20.4583,20.4671,20.4141,20.4318,59340.0
2020-07-27 10:50:00,23.14,23.14,23.11,23.13,106484.0,20.4318,20.4318,20.4053,20.423,106484.0
2020-07-27 10:55:00,23.13,23.13,23.07,23.1,54696.0,20.423,20.423,20.37,20.3965,54696.0
2020-07-27 11:00:00,23.1,23.11,23.07,23.09,45728.0,20.3965,20.4053,20.37,20.3876,45728.0
2020-07-27 11:05:00,23.09,23.11,23.08,23.09,41036.0,20.3876,20.4053,20.3788,20.3876,41036.0
2020-07-27 11:10:00,23.1,23.1,23.01,23.01,83832.0,20.3965,20.3965,20.317,20.317,83832.0
2020-07-27 11:15:00,23.01,23.02,22.99,23.02,78304.0,20.317,20.3258,20.2993,20.3258,78304.0
2020-07-27 11:20:00,23.02,23.03,23.0,23.0,61046.0,20.3258,20.3347,20.3082,20.3082,61046.0
2020-07-27 11:25:00,23.0,23.01,22.99,23.0,31278.0,20.3082,20.317,20.2993,20.3082,31278.0
2020-07-27 11:30:00,23.01,23.02,22.99,23.0,24156.0,20.317,20.3258,20.2993,20.3082,24156.0
2020-07-27 11:35:00,23.0,23.0,22.94,22.97,30588.0,20.3082,20.3082,20.2552,20.2817,30588.0
2020-07-27 11:40:00,22.97,22.99,22.96,22.97,34802.0,20.2817,20.2993,20.2729,20.2817,34802.0
2020-07-27 11:45:00,22.96,22.99,22.96,22.99,62588.0,20.2729,20.2993,20.2729,20.2993,62588.0
2020-07-27 11:50:00,22.99,23.02,22.99,22.99,42628.0,20.2993,20.3258,20.2993,20.2993,42628.0
2020-07-27 11:55:00,23.0,23.0,22.97,22.98,83322.0,20.3082,20.3082,20.2817,20.2905,83322.0
2020-07-27 12:00:00,22.98,23.01,22.98,22.99,50128.0,20.2905,20.317,20.2905,20.2993,50128.0
2020-07-27 12:05:00,22.99,23.02,22.98,23.0,48770.0,20.2993,20.3258,20.2905,20.3082,48770.0
2020-07-27 12:10:00,23.0,23.02,23.0,23.0,28502.0,20.3082,20.3258,20.3082,20.3082,28502.0
2020-07-27 12:15:00,23.0,23.0,22.97,22.98,57914.0,20.3082,20.3082,20.2817,20.2905,57914.0
2020-07-27 12:20:00,22.98,23.04,22.98,23.03,39522.0,20.2905,20.3435,20.2905,20.3347,39522.0
2020-07-27 12:25:00,23.03,23.05,23.01,23.03,30830.0,20.3347,20.3523,20.317,20.3347,30830.0
2020-07-27 12:30:00,23.03,23.06,23.03,23.05,22432.0,20.3347,20.3612,20.3347,20.3523,22432.0
2020-07-27 12:35:00,23.06,23.07,23.05,23.06,27560.0,20.3612,20.37,20.3523,20.3612,27560.0
2020-07-27 12:40:00,23.06,23.07,23.05,23.05,24052.0,20.3612,20.37,20.3523,20.3523,24052.0
2020-07-27 12:45:00,23.05,23.07,23.05,23.05,22392.0,20.3523,20.37,20.3523,20.3523,22392.0
2020-07-27 12:50:00,23.05,23.07,23.05,23.05,45242.0,20.3523,20.37,20.3523,20.3523,45242.0
2020-07-27 12:55:00,23.05,23.07,23.04,23.04,35518.0,20.3523,20.37,20.3435,20.3435,35518.0
2020-07-27 13:00:00,23.05,23.06,23.02,23.02,27462.0,20.3523,20.3612,20.3258,20.3258,27462.0
2020-07-27 13:05:00,23.03,23.03,23.0,23.0,21488.0,20.3347,20.3347,20.3082,20.3082,21488.0
2020-07-27 13:10:00,23.0,23.04,23.0,23.04,17222.0,20.3082,20.3435,20.3082,20.3435,17222.0
2020-07-27 13:15:00,23.04,23.04,23.03,23.03,24894.0,20.3435,20.3435,20.3347,20.3347,24894.0
2020-07-27 13:20:00,23.02,23.06,23.02,23.05,29646.0,20.3258,20.3612,20.3258,20.3523,29646.0
2020-07-27 13:25:00,23.05,23.06,23.04,23.04,28010.0,20.3523,20.3612,20.3435,20.3435,28010.0
2020-07-27 13:30:00,23.04,23.05,23.03,23.03,21878.0,20.3435,20.3523,20.3347,20.3347,21878.0
2020-07-27 13:35:00,23.03,23.05,23.02,23.04,36990.0,20.3347,20.3523,20.3258,20.3435,36990.0
2020-07-27 13:40:00,23.04,23.05,23.02,23.02,25602.0,20.3435,20.3523,20.3258,20.3258,25602.0
2020-07-27 13:45:00,23.02,23.03,23.0,23.0,36550.0,20.3258,20.3347,20.3082,20.3082,36550.0
2020-07-27 13:50:00,23.0,23.01,22.99,23.01,39814.0,20.3082,20.317,20.2993,20.317,39814.0
2020-07-27 13:55:00,23.01,23.02,22.99,22.99,32360.0,20.317,20.3258,20.2993,20.2993,32360.0
2020-07-27 14:00:00,22.99,23.0,22.98,22.99,38728.0,20.2993,20.3082,20.2905,20.2993,38728.0
2020-07-27 14:05:00,22.99,23.0,22.98,23.0,33914.0,20.2993,20.3082,20.2905,20.3082,33914.0
2020-07-27 14:10:00,23.0,23.02,22.99,23.0,31274.0,20.3082,20.3258,20.2993,20.3082,31274.0
2020-07-27 14:15:00,23.0,23.0,22.99,23.0,32412.0,20.3082,20.3082,20.2993,20.3082,32412.0
2020-07-27 14:20:00,23.0,23.03,23.0,23.02,46512.0,20.3082,20.3347,20.3082,20.3258,46512.0
2020-07-27 14:25:00,23.02,23.04,23.0,23.02,47682.0,20.3258,20.3435,20.3082,20.3258,47682.0
2020-07-27 14:30:00,23.02,23.03,23.0,23.02,28416.0,20.3258,20.3347,20.3082,20.3258,28416.0
2020-07-27 14:35:00,23.02,23.03,23.01,23.03,27618.0,20.3258,20.3347,20.317,20.3347,27618.0
2020-07-27 14:40:00,23.02,23.04,23.02,23.03,33900.0,20.3258,20.3435,20.3258,20.3347,33900.0
2020-07-27 14:45:00,23.03,23.03,23.0,23.02,37786.0,20.3347,20.3347,20.3082,20.3258,37786.0
2020-07-27 14:50:00,23.02,23.03,22.99,23.0,46682.0,20.3258,20.3347,20.2993,20.3082,46682.0
2020-07-27 14:55:00,23.0,23.01,22.98,23.0,34318.0,20.3082,20.317,20.2905,20.3082,34318.0
2020-07-27 15:00:00,23.0,23.06,23.0,23.05,83812.0,20.3082,20.3612,20.3082,20.3523,83812.0
2020-07-27 15:05:00,23.05,23.07,23.04,23.07,53350.0,20.3523,20.37,20.3435,20.37,53350.0
2020-07-27 15:10:00,23.06,23.07,23.05,23.06,44656.0,20.3612,20.37,20.3523,20.3612,44656.0
2020-07-27 15:15:00,23.06,23.1,23.06,23.09,74990.0,20.3612,20.3965,20.3612,20.3876,74990.0
2020-07-27 15:20:00,23.09,23.11,23.09,23.11,56322.0,20.3876,20.4053,20.3876,20.4053,56322.0
2020-07-27 15:25:00,23.1,23.11,23.1,23.11,63942.0,20.3965,20.4053,20.3965,20.4053,63942.0
2020-07-27 15:30:00,23.11,23.11,23.08,23.08,78588.0,20.4053,20.4053,20.3788,20.3788,78588.0
2020-07-27 15:35:00,23.08,23.11,23.07,23.09,102246.0,20.3788,20.4053,20.37,20.3876,102246.0
2020-07-27 15:40:00,23.09,23.11,23.09,23.11,80520.0,20.3876,20.4053,20.3876,20.4053,80520.0
2020-07-27 15:45:00,23.11,23.12,23.1,23.12,103370.0,20.4053,20.4141,20.3965,20.4141,103370.0
2020-07-27 15:50:00,23.11,23.13,23.1,23.12,310840.0,20.4053,20.423,20.3965,20.4141,310840.0
2020-07-27 15:55:00,23.13,23.13,23.09,23.11,313816.0,20.423,20.423,20.3876,20.4053,313816.0
2020-07-28 09:30:00,22.96,22.96,22.86,22.93,103000.0,20.2729,20.2729,20.1846,20.2464,103000.0
2020-07-28 09:35:00,22.93,22.96,22.82,22.86,67140.0,20.2464,20.2729,20.1492,20.1846,67140.0
2020-07-28 09:40:00,22.85,22.85,22.8,22.81,66602.0,20.1757,20.1757,20.1316,20.1404,66602.0
2020-07-28 09:45:00,22.81,22.84,22.78,22.78,63872.0,20.1404,20.1669,20.1139,20.1139,63872.0
2020-07-28 09:50:00,22.78,22.78,22.71,22.72,71682.0,20.1139,20.1139,20.0521,20.0609,71682.0
2020-07-28 09:55:00,22.72,22.78,22.72,22.78,81420.0,20.0609,20.1139,20.0609,20.1139,81420.0
2020-07-28 10:00:00,22.77,22.8,22.75,22.76,136884.0,20.1051,20.1316,20.0874,20.0963,136884.0
2020-07-28 10:05:00,22.76,22.76,22.72,22.73,45508.0,20.0963,20.0963,20.0609,20.0698,45508.0
2020-07-28 10:10:00,22.72,22.75,22.71,22.75,43230.0,20.0609,20.0874,20.0521,20.0874,43230.0
2020-07-28 10:15:00,22.75,22.82,22.75,22.81,96660.0,20.0874,20.1492,20.0874,20.1404,96660.0
2020-07-28 10:20:00,22.81,22.83,22.8,22.83,36350.0,20.1404,20.1581,20.1316,20.1581,36350.0
2020-07-28 10:25:00,22.83,22.86,22.82,22.85,31634.0,20.1581,20.1846,20.1492,20.1757,31634.0
2020-07-28 10:30:00,22.86,22.88,22.85,22.86,42630.0,20.1846,20.2022,20.1757,20.1846,42630.0
2020-07-28 10:35:00,22.86,22.88,22.84,22.86,61702.0,20.1846,20.2022,20.1669,20.1846,61702.0
2020-07-28 10:40:00,22.86,22.86,22.81,22.82,38016.0,20.1846,20.1846,20.1404,20.1492,38016.0
2020-07-28 10:45:00,22.83,22.85,22.82,22.85,21032.0,20.1581,20.1757,20.1492,20.1757,21032.0
2020-07-28 10:50:00,22.86,22.88,22.83,22.84,42590.0,20.1846,20.2022,20.1581,20.1669,42590.0
2020-07-28 10:55:00,22.85,22.88,22.85,22.86,28072.0,20.1757,20.2022,20.1757,20.1846,28072.0
2020-07-28 11:00:00,22.86,22.86,22.83,22.85,26970.0,20.1846,20.1846,20.1581,20.1757,26970.0
2020-07-28 11:05:00,22.85,22.85,22.81,22.83,25090.0,20.1757,20.1757,20.1404,20.1581,25090.0
2020-07-28 11:10:00,22.83,22.89,22.81,22.88,56458.0,20.1581,20.2111,20.1404,20.2022,56458.0
2020-07-28 11:15:00,22.89,22.89,22.86,22.87,21934.0,20.2111,20.2111,20.1846,20.1934,21934.0
2020-07-28 11:20:00,22.87,22.89,22.87,22.88,18444.0,20.1934,20.2111,20.1934,20.2022,18444.0
2020-07-28 11:25:00,22.89,22.91,22.88,22.9,25006.0,20.2111,20.2287,20.2022,20.2199,25006.0
2020-07-28 11:30:00,22.9,22.93,22.9,22.93,18078.0,20.2199,20.2464,20.2199,20.2464,18078.0
2020-07-28 11:35:00,22.93,22.95,22.92,22.94,22348.0,20.2464,20.264,20.2375,20.2552,22348.0
2020-07-28 11:40:00,22.94,22.97,22.93,22.97,42608.0,20.2552,20.2817,20.2464,20.2817,42608.0
2020-07-28 11:45:00,22.97,22.99,22.96,22.98,41726.0,20.2817,20.2993,20.2729,20.2905,41726.0
2020-07-28 11:50:00,22.97,22.98,22.93,22.95,33442.0,20.2817,20.2905,20.2464,20.264,33442.0
2020-07-28 11:55:00,22.95,22.96,22.9,22.91,31912.0,20.264,20.2729,20.2199,20.2287,31912.0
2020-07-28 12:00:00,22.91,22.92,22.9,22.91,29034.0,20.2287,20.2375,20.2199,20.2287,29034.0
2020-07-28 12:05:00,22.91,22.92,22.88,22.9,25874.0,20.2287,20.2375,20.2022,20.2199,25874.0
2020-07-28 12:10:00,22.9,22.9,22.87,22.89,31570.0,20.2199,20.2199,20.1934,20.2111,31570.0
2020-07-28 12:15:00,22.89,22.9,22.88,22.89,31884.0,20.2111,20.2199,20.2022,20.2111,31884.0
2020-07-28 12:20:00,22.9,22.91,22.89,22.9,32608.0,20.2199,20.2287,20.2111,20.2199,32608.0
2020-07-28 12:25:00,22.91,22.93,22.9,22.92,55594.0,20.2287,20.2464,20.2199,20.2375,55594.0
2020-07-28 12:30:00,22.93,22.93,22.92,22.93,30528.0,20.2464,20.2464,20.2375,20.2464,30528.0
2020-07-28 12:35:00,22.93,22.93,22.9,22.92,50856.0,20.2464,20.2464,20.2199,20.2375,50856.0
2020-07-28 12:40:00,22.92,22.93,22.91,22.92,23082.0,20.2375,20.2464,20.2287,20.2375,23082.0
2020-07-28 12:45:00,22.92,22.92,22.9,22.91,32082.0,20.2375,20.2375,20.2199,20.2287,32082.0
2020-07-28 12:50:00,22.9,22.92,22.9,22.91,14036.0,20.2199,20.2375,20.2199,20.2287,14036.0
2020-07-28 12:55:00,22.91,22.91,22.89,22.9,28564.0,20.2287,20.2287,20.2111,20.2199,28564.0
2020-07-28 13:00:00,22.9,22.92,22.89,22.9,27024.0,20.2199,20.2375,20.2111,20.2199,27024.0
2020-07-28 13:05:00,22.9,22.91,22.89,22.9,32018.0,20.2199,20.2287,20.2111,20.2199,32018.0
2020-07-28 13:10:00,22.9,22.92,22.9,22.91,23360.0,20.2199,20.2375,20.2199,20.2287,23360.0
2020-07-28 13:15:00,22.91,22.92,22.9,22.92,23320.0,20.2287,20.2375,20.2199,20.2375,23320.0
2020-07-28 13:20:00,22.92,22.93,22.92,22.93,21242.0,20.2375,20.2464,20.2375,20.2464,21242.0
2020-07-28 13:25:00,22.93,22.93,22.92,22.92,41678.0,20.2464,20.2464,20.2375,20.2375,41678.0
2020-07-28 13:30:00,22.93,22.96,22.92,22.95,21804.0,20.2464,20.2729,20.2375,20.264,21804.0
2020-07-28 13:35:00,22.95,22.97,22.95,22.96,14268.0,20.264,20.2817,20.264,20.2729,14268.0
2020-07-28 13:40:00,22.96,22.96,22.94,22.95,14588.0,20.2729,20.2729,20.2552,20.264,14588.0
2020-07-28 13:45:00,22.95,23.0,22.95,22.99,43232.0,20.264,20.3082,20.264,20.2993,43232.0
2020-07-28 13:50:00,22.99,23.0,22.98,22.99,38728.0,20.2993,20.3082,20.2905,20.2993,38728.0
2020-07-28 13:55:00,22.99,23.0,22.97,22.99,44432.0,20.2993,20.3082,20.2817,20.2993,44432.0
2020-07-28 14:00:00,23.0,23.0,22.98,22.98,70760.0,20.3082,20.3082,20.2905,20.2905,70760.0
2020-07-28 14:05:00,22.98,22.99,22.96,22.96,50092.0,20.2905,20.2993,20.2729,20.2729,50092.0
2020-07-28 14:10:00,22.95,22.95,22.92,22.92,42012.0,20.264,20.264,20.2375,20.2375,42012.0
2020-07-28 14:15:00,22.93,22.93,22.85,22.85,105794.0,20.2464,20.2464,20.1757,20.1757,105794.0
2020-07-28 14:20:00,22.85,22.86,22.82,22.82,39140.0,20.1757,20.1846,20.1492,20.1492,39140.0
2020-07-28 14:25:00,22.83,22.83,22.8,22.8,20696.0,20.1581,20.1581,20.1316,20.1316,20696.0
2020-07-28 14:30:00,22.8,22.84,22.8,22.84,50352.0,20.1316,20.1669,20.1316,20.1669,50352.0
2020-07-28 14:35:00,22.84,22.84,22.82,22.84,42658.0,20.1669,20.1669,20.1492,20.1669,42658.0
2020-07-28 14:40:00,22.84,22.84,22.8,22.81,27866.0,20.1669,20.1669,20.1316,20.1404,27866.0
2020-07-28 14:45:00,22.81,22.82,22.78,22.8,40534.0,20.1404,20.1492,20.1139,20.1316,40534.0
2020-07-28 14:50:00,22.8,22.83,22.8,22.82,24814.0,20.1316,20.1581,20.1316,20.1492,24814.0
2020-07-28 14:55:00,22.82,22.83,22.79,22.79,71382.0,20.1492,20.1581,20.1228,20.1228,71382.0
2020-07-28 15:00:00,22.79,22.8,22.76,22.77,38822.0,20.1228,20.1316,20.0963,20.1051,38822.0
2020-07-28 15:05:00,22.77,22.78,22.75,22.75,46136.0,20.1051,20.1139,20.0874,20.0874,46136.0
2020-07-28 15:10:00,22.75,22.77,22.74,22.74,35784.0,20.0874,20.1051,20.0786,20.0786,35784.0
2020-07-28 15:15:00,22.75,22.77,22.74,22.77,37808.0,20.0874,20.1051,20.0786,20.1051,37808.0
2020-07-28 15:20:00,22.77,22.78,22.75,22.75,40632.0,20.1051,20.1139,20.0874,20.0874,40632.0
2020-07-28 15:25:00,22.75,22.75,22.73,22.74,106644.0,20.0874,20.0874,20.0698,20.0786,106644.0
2020-07-28 15:30:00,22.74,22.78,22.73,22.74,122330.0,20.0786,20.1139,20.0698,20.0786,122330.0
2020-07-28 15:35:00,22.74,22.77,22.73,22.75,79672.0,20.0786,20.1051,20.0698,20.0874,79672.0
2020-07-28 15:40:00,22.75,22.77,22.74,22.74,53928.0,20.0874,20.1051,20.0786,20.0786,53928.0
2020-07-28 15:45:00,22.74,22.78,22.74,22.76,108088.0,20.0786,20.1139,20.0786,20.0963,108088.0
2020-07-28 15:50:00,22.76,22.76,22.71,22.71,259746.0,20.0963,20.0963,20.0521,20.0521,259746.0
2020-07-28 15:55:00,22.71,22.71,22.67,22.69,293220.0,20.0521,20.0521,20.0168,20.0345,293220.0
2020-07-29 09:30:00,22.72,22.9,22.72,22.89,74160.0,20.0609,20.2199,20.0609,20.2111,74160.0
2020-07-29 09:35:00,22.9,22.96,22.89,22.9,54842.0,20.2199,20.2729,20.2111,20.2199,54842.0
2020-07-29 09:40:00,22.89,22.93,22.85,22.86,71152.0,20.2111,20.2464,20.1757,20.1846,71152.0
2020-07-29 09:45:00,22.86,22.88,22.84,22.86,40092.0,20.1846,20.2022,20.1669,20.1846,40092.0
2020-07-29 09:50:00,22.86,22.9,22.86,22.9,35292.0,20.1846,20.2199,20.1846,20.2199,35292.0
2020-07-29 09:55:00,22.9,22.95,22.89,22.93,56802.0,20.2199,20.264,20.2111,20.2464,56802.0
2020-07-29 10:00:00,22.93,23.0,22.91,22.99,54996.0,20.2464,20.3082,20.2287,20.2993,54996.0
2020-07-29 10:05:00,22.99,23.06,22.99,23.06,47838.0,20.2993,20.3612,20.2993,20.3612,47838.0
2020-07-29 10:10:00,23.07,23.14,23.07,23.12,73110.0,20.37,20.4318,20.37,20.4141,73110.0
2020-07-29 10:15:00,23.13,23.17,23.11,23.12,86904.0,20.423,20.4583,20.4053,20.4141,86904.0
2020-07-29 10:20:00,23.12,23.15,23.11,23.11,69704.0,20.4141,20.4406,20.4053,20.4053,69704.0
2020-07-29 10:25:00,23.11,23.17,23.11,23.15,49638.0,20.4053,20.4583,20.4053,20.4406,49638.0
2020-07-29 10:30:00,23.15,23.15,23.12,23.14,42776.0,20.4406,20.4406,20.4141,20.4318,42776.0
2020-07-29 10:35:00,23.14,23.16,23.11,23.15,105514.0,20.4318,20.4495,20.4053,20.4406,105514.0
2020-07-29 10:40:00,23.15,23.21,23.14,23.2,53528.0,20.4406,20.4936,20.4318,20.4848,53528.0
2020-07-29 10:45:00,23.2,23.2,23.17,23.2,53688.0,20.4848,20.4848,20.4583,20.4848,53688.0
2020-07-29 10:50:00,23.19,23.24,23.18,23.24,40566.0,20.4759,20.5201,20.4671,20.5201,40566.0
2020-07-29 10:55:00,23.24,23.28,23.23,23.27,69692.0,20.5201,20.5554,20.5113,20.5466,69692.0
2020-07-29 11:00:00,23.26,23.27,23.24,23.26,88622.0,20.5377,20.5466,20.5201,20.5377,88622.0
2020-07-29 11:05:00,23.25,23.28,23.23,23.26,94446.0,20.5289,20.5554,20.5113,20.5377,94446.0
2020-07-29 11:10:00,23.26,23.3,23.25,23.25,55468.0,20.5377,20.5731,20.5289,20.5289,55468.0
2020-07-29 11:15:00,23.25,23.28,23.25,23.27,50584.0,20.5289,20.5554,20.5289,20.5466,50584.0
2020-07-29 11:20:00,23.27,23.27,23.24,23.26,69496.0,20.5466,20.5466,20.5201,20.5377,69496.0
2020-07-29 11:25:00,23.26,23.31,23.25,23.31,51932.0,20.5377,20.5819,20.5289,20.5819,51932.0
2020-07-29 11:30:00,23.31,23.31,23.28,23.3,56078.0,20.5819,20.5819,20.5554,20.5731,56078.0
2020-07-29 11:35:00,23.3,23.3,23.27,23.27,57018.0,20.5731,20.5731,20.5466,20.5466,57018.0
2020-07-29 11:40:00,23.27,23.28,23.26,23.27,27920.0,20.5466,20.5554,20.5377,20.5466,27920.0
2020-07-29 11:45:00,23.27,23.28,23.25,23.26,42052.0,20.5466,20.5554,20.5289,20.5377,42052.0
2020-07-29 11:50:00,23.26,23.27,23.24,23.25,36168.0,20.5377,20.5466,20.5201,20.5289,36168.0
2020-07-29 11:55:00,23.25,23.29,23.25,23.28,43894.0,20.5289,20.5642,20.5289,20.5554,43894.0
2020-07-29 12:00:00,23.29,23.32,23.28,23.3,136862.0,20.5642,20.5907,20.5554,20.5731,136862.0
2020-07-29 12:05:00,23.3,23.3,23.22,23.22,51416.0,20.5731,20.5731,20.5024,20.5024,51416.0
2020-07-29 12:10:00,23.22,23.23,23.2,23.23,43932.0,20.5024,20.5113,20.4848,20.5113,43932.0
2020-07-29 12:15:00,23.23,23.23,23.18,23.21,40200.0,20.5113,20.5113,20.4671,20.4936,40200.0
2020-07-29 12:20:00,23.21,23.22,23.19,23.2,44064.0,20.4936,20.5024,20.4759,20.4848,44064.0
2020-07-29 12:25:00,23.2,23.23,23.2,23.22,24124.0,20.4848,20.5113,20.4848,20.5024,24124.0
2020-07-29 12:30:00,23.22,23.25,23.22,23.25,47876.0,20.5024,20.5289,20.5024,20.5289,47876.0
2020-07-29 12:35:00,23.25,23.27,23.23,23.24,38538.0,20.5289,20.5466,20.5113,20.5201,38538.0
2020-07-29 12:40:00,23.24,23.24,23.23,23.23,32238.0,20.5201,20.5201,20.5113,20.5113,32238.0
2020-07-29 12:45:00,23.23,23.25,23.22,23.23,49574.0,20.5113,20.5289,20.5024,20.5113,49574.0
2020-07-29 12:50:00,23.23,23.25,23.23,23.25,27452.0,20.5113,20.5289,20.5113,20.5289,27452.0
2020-07-29 12:55:00,23.25,23.27,23.24,23.25,36252.0,20.5289,20.5466,20.5201,20.5289,36252.0
2020-07-29 13:00:00,23.25,23.25,23.2,23.2,24996.0,20.5289,20.5289,20.4848,20.4848,24996.0
2020-07-29 13:05:00,23.2,23.22,23.2,23.22,17074.0,20.4848,20.5024,20.4848,20.5024,17074.0
2020-07-29 13:10:00,23.22,23.25,23.22,23.25,60800.0,20.5024,20.5289,20.5024,20.5289,60800.0
2020-07-29 13:15:00,23.25,23.25,23.23,23.25,27566.0,20.5289,20.5289,20.5113,20.5289,27566.0
2020-07-29 13:20:00,23.25,23.27,23.25,23.27,31634.0,20.5289,20.5466,20.5289,20.5466,31634.0
2020-07-29 13:25:00,23.27,23.28,23.27,23.28,39064.0,20.5466,20.5554,20.5466,20.5554,39064.0
2020-07-29 13:30:00,23.28,23.3,23.27,23.29,24428.0,20.5554,20.5731,20.5466,20.5642,24428.0
2020-07-29 13:35:00,23.29,23.31,23.29,23.3,25612.0,20.5642,20.5819,20.5642,20.5731,25612.0
2020-07-29 13:40:00,23.31,23.32,23.29,23.3,39350.0,20.5819,20.5907,20.5642,20.5731,39350.0
2020-07-29 13:45:00,23.3,23.3,23.28,23.29,18350.0,20.5731,20.5731,20.5554,20.5642,18350.0
2020-07-29 13:50:00,23.29,23.31,23.29,23.31,28130.0,20.5642,20.5819,20.5642,20.5819,28130.0
2020-07-29 13:55:00,23.31,23.31,23.28,23.31,55038.0,20.5819,20.5819,20.5554,20.5819,55038.0
2020-07-29 14:00:00,23.31,23.33,23.27,23.28,32800.0,20.5819,20.5996,20.5466,20.5554,32800.0
2020-07-29 14:05:00,23.29,23.34,23.28,23.34,26342.0,20.5642,20.6084,20.5554,20.6084,26342.0
2020-07-29 14:10:00,23.34,23.36,23.32,23.34,37708.0,20.6084,20.626,20.5907,20.6084,37708.0
2020-07-29 14:15:00,23.34,23.36,23.33,23.34,41974.0,20.6084,20.626,20.5996,20.6084,41974.0
2020-07-29 14:20:00,23.34,23.34,23.32,23.34,39302.0,20.6084,20.6084,20.5907,20.6084,39302.0
2020-07-29 14:25:00,23.33,23.34,23.32,23.33,36018.0,20.5996,20.6084,20.5907,20.5996,36018.0
2020-07-29 14:30:00,23.33,23.36,23.32,23.34,71592.0,20.5996,20.626,20.5907,20.6084,71592.0
2020-07-29 14:35:00,23.34,23.39,23.34,23.38,43584.0,20.6084,20.6525,20.6084,20.6437,43584.0
2020-07-29 14:40:00,23.38,23.42,23.37,23.4,65658.0,20.6437,20.679,20.6349,20.6614,65658.0
2020-07-29 14:45:00,23.39,23.4,23.37,23.39,68198.0,20.6525,20.6614,20.6349,20.6525,68198.0
2020-07-29 14:50:00,23.39,23.39,23.35,23.36,52416.0,20.6525,20.6525,20.6172,20.626,52416.0
2020-07-29 14:55:00,23.36,23.36,23.3,23.3,42926.0,20.626,20.626,20.5731,20.5731,42926.0
2020-07-29 15:00:00,23.3,23.32,23.27,23.28,51594.0,20.5731,20.5907,20.5466,20.5554,51594.0
2020-07-29 15:05:00,23.28,23.32,23.27,23.31,65322.0,20.5554,20.5907,20.5466,20.5819,65322.0
2020-07-29 15:10:00,23.31,23.34,23.28,23.3,153116.0,20.5819,20.6084,20.5554,20.5731,153116.0
2020-07-29 15:15:00,23.31,23.34,23.29,23.34,73846.0,20.5819,20.6084,20.5642,20.6084,73846.0
2020-07-29 15:20:00,23.34,23.37,23.34,23.36,86398.0,20.6084,20.6349,20.6084,20.626,86398.0
2020-07-29 15:25:00,23.36,23.36,23.3,23.33,63696.0,20.626,20.626,20.5731,20.5996,63696.0
2020-07-29 15:30:00,23.33,23.37,23.31,23.36,107812.0,20.5996,20.6349,20.5819,20.626,107812.0
2020-07-29 15:35:00,23.36,23.39,23.35,23.36,70398.0,20.626,20.6525,20.6172,20.626,70398.0
2020-07-29 15:40:00,23.36,23.36,23.33,23.34,66406.0,20.626,20.626,20.5996,20.6084,66406.0
2020-07-29 15:45:00,23.33,23.36,23.31,23.36,107072.0,20.5996,20.626,20.5819,20.626,107072.0
2020-07-29 15:50:00,23.36,23.36,23.28,23.29,166906.0,20.626,20.626,20.5554,20.5642,166906.0
2020-07-29 15:55:00,23.28,23.29,23.24,23.28,618096.0,20.5554,20.5642,20.5201,20.5554,618096.0
2020-07-30 09:30:00,22.98,23.02,22.86,22.99,156904.0,20.2905,20.3258,20.1846,20.2993,156904.0
2020-07-30 09:35:00,23.0,23.03,22.98,22.98,55294.0,20.3082,20.3347,20.2905,20.2905,55294.0
2020-07-30 09:40:00,22.97,23.03,22.97,22.97,74392.0,20.2817,20.3347,20.2817,20.2817,74392.0
2020-07-30 09:45:00,22.97,23.1,22.97,23.07,80548.0,20.2817,20.3965,20.2817,20.37,80548.0
2020-07-30 09:50:00,23.07,23.07,22.99,22.99,66268.0,20.37,20.37,20.2993,20.2993,66268.0
2020-07-30 09:55:00,22.98,22.98,22.89,22.92,78730.0,20.2905,20.2905,20.2111,20.2375,78730.0
2020-07-30 10:00:00,22.92,22.99,22.89,22.99,105784.0,20.2375,20.2993,20.2111,20.2993,105784.0
2020-07-30 10:05:00,22.99,23.08,22.98,23.06,65278.0,20.2993,20.3788,20.2905,20.3612,65278.0
2020-07-30 10:10:00,23.07,23.07,22.97,22.97,78302.0,20.37,20.37,20.2817,20.2817,78302.0
2020-07-30 10:15:00,22.96,22.98,22.92,22.97,68092.0,20.2729,20.2905,20.2375,20.2817,68092.0
2020-07-30 10:20:00,22.96,22.99,22.93,22.98,88652.0,20.2729,20.2993,20.2464,20.2905,88652.0
2020-07-30 10:25:00,22.98,22.98,22.93,22.97,78794.0,20.2905,20.2905,20.2464,20.2817,78794.0
2020-07-30 10:30:00,22.97,23.01,22.96,23.01,68356.0,20.2817,20.317,20.2729,20.317,68356.0
2020-07-30 10:35:00,23.01,23.09,22.98,23.09,62840.0,20.317,20.3876,20.2905,20.3876,62840.0
2020-07-30 10:40:00,23.09,23.11,23.08,23.1,41942.0,20.3876,20.4053,20.3788,20.3965,41942.0
2020-07-30 10:45:00,23.09,23.11,23.07,23.07,38888.0,20.3876,20.4053,20.37,20.37,38888.0
2020-07-30 10:50:00,23.05,23.09,23.03,23.09,60862.0,20.3523,20.3876,20.3347,20.3876,60862.0
2020-07-30 10:55:00,23.09,23.15,23.09,23.14,35336.0,20.3876,20.4406,20.3876,20.4318,35336.0
2020-07-30 11:00:00,23.13,23.17,23.11,23.17,36320.0,20.423,20.4583,20.4053,20.4583,36320.0
2020-07-30 11:05:00,23.18,23.21,23.18,23.19,34610.0,20.4671,20.4936,20.4671,20.4759,34610.0
2020-07-30 11:10:00,23.19,23.22,23.16,23.17,39074.0,20.4759,20.5024,20.4495,20.4583,39074.0
2020-07-30 11:15:00,23.16,23.23,23.15,23.22,43990.0,20.4495,20.5113,20.4406,20.5024,43990.0
2020-07-30 11:20:00,23.22,23.25,23.22,23.23,64052.0,20.5024,20.5289,20.5024,20.5113,64052.0
2020-07-30 11:25:00,23.22,23.24,23.21,23.24,35124.0,20.5024,20.5201,20.4936,20.5201,35124.0
2020-07-30 11:30:00,23.24,23.28,23.23,23.27,46074.0,20.5201,20.5554,20.5113,20.5466,46074.0
2020-07-30 11:35:00,23.3,23.31,23.28,23.29,28400.0,20.5731,20.5819,20.5554,20.5642,28400.0
2020-07-30 11:40:00,23.29,23.31,23.27,23.29,32214.0,20.5642,20.5819,20.5466,20.5642,32214.0
2020-07-30 11:45:00,23.29,23.29,23.25,23.27,38032.0,20.5642,20.5642,20.5289,20.5466,38032.0
2020-07-30 11:50:00,23.26,23.26,23.23,23.24,27330.0,20.5377,20.5377,20.5113,20.5201,27330.0
2020-07-30 11:55:00,23.24,23.25,23.23,23.25,31680.0,20.5201,20.5289,20.5113,20.5289,31680.0
2020-07-30 12:00:00,23.25,23.26,23.22,23.22,38622.0,20.5289,20.5377,20.5024,20.5024,38622.0
2020-07-30 12:05:00,23.23,23.23,23.2,23.21,25614.0,20.5113,20.5113,20.4848,20.4936,25614.0
2020-07-30 12:10:00,23.2,23.25,23.2,23.25,24740.0,20.4848,20.5289,20.4848,20.5289,24740.0
2020-07-30 12:15:00,23.25,23.34,23.25,23.32,66128.0,20.5289,20.6084,20.5289,20.5907,66128.0
2020-07-30 12:20:00,23.3,23.31,23.27,23.29,48236.0,20.5731,20.5819,20.5466,20.5642,48236.0
2020-07-30 12:25:00,23.29,23.31,23.28,23.29,24154.0,20.5642,20.5819,20.5554,20.5642,24154.0
2020-07-30 12:30:00,23.29,23.29,23.25,23.27,19564.0,20.5642,20.5642,20.5289,20.5466,19564.0
2020-07-30 12:35:00,23.27,23.27,23.25,23.26,19906.0,20.5466,20.5466,20.5289,20.5377,19906.0
2020-07-30 12:40:00,23.26,23.27,23.25,23.26,32482.0,20.5377,20.5466,20.5289,20.5377,32482.0
2020-07-30 12:45:00,23.25,23.26,23.25,23.25,27640.0,20.5289,20.5377,20.5289,20.5289,27640.0
2020-07-30 12:50:00,23.25,23.25,23.23,23.23,43452.0,20.5289,20.5289,20.5113,20.5113,43452.0
2020-07-30 12:55:00,23.23,23.24,23.22,23.23,25316.0,20.5113,20.5201,20.5024,20.5113,25316.0
2020-07-30 13:00:00,23.23,23.25,23.23,23.25,39498.0,20.5113,20.5289,20.5113,20.5289,39498.0
2020-07-30 13:05:00,23.25,23.29,23.25,23.27,42304.0,20.5289,20.5642,20.5289,20.5466,42304.0
2020-07-30 13:10:00,23.27,23.31,23.27,23.31,17238.0,20.5466,20.5819,20.5466,20.5819,17238.0
2020-07-30 13:15:00,23.31,23.32,23.3,23.31,42006.0,20.5819,20.5907,20.5731,20.5819,42006.0
2020-07-30 13:20:00,23.31,23.31,23.28,23.28,46218.0,20.5819,20.5819,20.5554,20.5554,46218.0
2020-07-30 13:25:00,23.28,23.28,23.25,23.25,65302.0,20.5554,20.5554,20.5289,20.5289,65302.0
2020-07-30 13:30:00,23.25,23.27,23.23,23.25,161976.0,20.5289,20.5466,20.5113,20.5289,161976.0
2020-07-30 13:35:00,23.25,23.31,23.25,23.29,58816.0,20.5289,20.5819,20.5289,20.5642,58816.0
2020-07-30 13:40:00,23.3,23.32,23.29,23.32,23736.0,20.5731,20.5907,20.5642,20.5907,23736.0
2020-07-30 13:45:00,23.31,23.32,23.3,23.32,31958.0,20.5819,20.5907,20.5731,20.5907,31958.0
2020-07-30 13:50:00,23.32,23.35,23.31,23.35,40582.0,20.5907,20.6172,20.5819,20.6172,40582.0
2020-07-30 13:55:00,23.35,23.36,23.34,23.35,28932.0,20.6172,20.626,20.6084,20.6172,28932.0
2020-07-30 14:00:00,23.35,23.36,23.34,23.36,45372.0,20.6172,20.626,20.6084,20.626,45372.0
2020-07-30 14:05:00,23.36,23.38,23.35,23.35,65830.0,20.626,20.6437,20.6172,20.6172,65830.0
2020-07-30 14:10:00,23.35,23.35,23.33,23.33,85438.0,20.6172,20.6172,20.5996,20.5996,85438.0
2020-07-30 14:15:00,23.33,23.34,23.32,23.32,37868.0,20.5996,20.6084,20.5907,20.5907,37868.0
2020-07-30 14:20:00,23.32,23.35,23.3,23.33,35924.0,20.5907,20.6172,20.5731,20.5996,35924.0
2020-07-30 14:25:00,23.34,23.34,23.3,23.3,21534.0,20.6084,20.6084,20.5731,20.5731,21534.0
2020-07-30 14:30:00,23.31,23.33,23.3,23.33,39262.0,20.5819,20.5996,20.5731,20.5996,39262.0
2020-07-30 14:35:00,23.33,23.39,23.33,23.38,107792.0,20.5996,20.6525,20.5996,20.6437,107792.0
2020-07-30 14:40:00,23.38,23.4,23.38,23.38,39958.0,20.6437,20.6614,20.6437,20.6437,39958.0
2020-07-30 14:45:00,23.38,23.41,23.38,23.4,33964.0,20.6437,20.6702,20.6437,20.6614,33964.0
2020-07-30 14:50:00,23.4,23.41,23.36,23.38,33178.0,20.6614,20.6702,20.626,20.6437,33178.0
2020-07-30 14:55:00,23.38,23.4,23.37,23.38,52722.0,20.6437,20.6614,20.6349,20.6437,52722.0
2020-07-30 15:00:00,23.39,23.41,23.36,23.36,54446.0,20.6525,20.6702,20.626,20.626,54446.0
2020-07-30 15:05:00,23.36,23.37,23.35,23.36,48462.0,20.626,20.6349,20.6172,20.626,48462.0
2020-07-30 15:10:00,23.36,23.4,23.36,23.4,62798.0,20.626,20.6614,20.626,20.6614,62798.0
2020-07-30 15:15:00,23.4,23.43,23.38,23.43,52912.0,20.6614,20.6879,20.6437,20.6879,52912.0
2020-07-30 15:20:00,23.43,23.43,23.41,23.42,43758.0,20.6879,20.6879,20.6702,20.679,43758.0
2020-07-30 15:25:00,23.42,23.43,23.41,23.43,59594.0,20.679,20.6879,20.6702,20.6879,59594.0
2020-07-30 15:30:00,23.42,23.5,23.42,23.48,208388.0,20.679,20.7497,20.679,20.732,208388.0
2020-07-30 15:35:00,23.48,23.51,23.46,23.47,168686.0,20.732,20.7585,20.7143,20.7232,168686.0
2020-07-30 15:40:00,23.47,23.48,23.45,23.47,99376.0,20.7232,20.732,20.7055,20.7232,99376.0
2020-07-30 15:45:00,23.47,23.49,23.45,23.48,137476.0,20.7232,20.7408,20.7055,20.732,137476.0
2020-07-30 15:50:00,23.48,23.5,23.45,23.45,189472.0,20.732,20.7497,20.7055,20.7055,189472.0
2020-07-30 15:55:00,23.46,23.48,23.43,23.45,328466.0,20.7143,20.732,20.6879,20.7055,328466.0
2020-07-31 09:30:00,23.5,23.53,23.35,23.35,153472.0,20.7497,20.7761,20.6172,20.6172,153472.0
2020-07-31 09:35:00,23.36,23.38,23.27,23.28,97658.0,20.626,20.6437,20.5466,20.5554,97658.0
2020-07-31 09:40:00,23.28,23.34,23.27,23.3,101068.0,20.5554,20.6084,20.5466,20.5731,101068.0
2020-07-31 09:45:00,23.3,23.32,23.26,23.27,81100.0,20.5731,20.5907,20.5377,20.5466,81100.0
2020-07-31 09:50:00,23.27,23.3,23.23,23.29,50786.0,20.5466,20.5731,20.5113,20.5642,50786.0
2020-07-31 09:55:00,23.28,23.3,23.24,23.27,36676.0,20.5554,20.5731,20.5201,20.5466,36676.0
2020-07-31 10:00:00,23.25,23.28,23.23,23.27,51968.0,20.5289,20.5554,20.5113,20.5466,51968.0
2020-07-31 10:05:00,23.25,23.31,23.25,23.31,176112.0,20.5289,20.5819,20.5289,20.5819,176112.0
2020-07-31 10:10:00,23.31,23.32,23.25,23.28,41308.0,20.5819,20.5907,20.5289,20.5554,41308.0
2020-07-31 10:15:00,23.27,23.29,23.22,23.24,53458.0,20.5466,20.5642,20.5024,20.5201,53458.0
2020-07-31 10:20:00,23.24,23.27,23.19,23.26,82454.0,20.5201,20.5466,20.4759,20.5377,82454.0
2020-07-31 10:25:00,23.25,23.25,23.17,23.18,143562.0,20.5289,20.5289,20.4583,20.4671,143562.0
2020-07-31 10:30:00,23.18,23.2,23.14,23.15,43138.0,20.4671,20.4848,20.4318,20.4406,43138.0
2020-07-31 10:35:00,23.14,23.19,23.13,23.19,54270.0,20.4318,20.4759,20.423,20.4759,54270.0
2020-07-31 10:40:00,23.19,23.19,23.15,23.19,127314.0,20.4759,20.4759,20.4406,20.4759,127314.0
2020-07-31 10:45:00,23.2,23.2,23.15,23.19,34358.0,20.4848,20.4848,20.4406,20.4759,34358.0
2020-07-31 10:50:00,23.2,23.2,23.14,23.17,51908.0,20.4848,20.4848,20.4318,20.4583,51908.0
2020-07-31 10:55:00,23.17,23.21,23.15,23.21,51610.0,20.4583,20.4936,20.4406,20.4936,51610.0
2020-07-31 11:00:00,23.21,23.23,23.19,23.22,40026.0,20.4936,20.5113,20.4759,20.5024,40026.0
2020-07-31 11:05:00,23.22,23.22,23.18,23.18,26630.0,20.5024,20.5024,20.4671,20.4671,26630.0
2020-07-31 11:10:00,23.17,23.25,23.17,23.24,31924.0,20.4583,20.5289,20.4583,20.5201,31924.0
2020-07-31 11:15:00,23.24,23.31,23.24,23.31,48482.0,20.5201,20.5819,20.5201,20.5819,48482.0
2020-07-31 11:20:00,23.31,23.31,23.27,23.27,28400.0,20.5819,20.5819,20.5466,20.5466,28400.0
2020-07-31 11:25:00,23.28,23.3,23.27,23.3,35724.0,20.5554,20.5731,20.5466,20.5731,35724.0
2020-07-31 11:30:00,23.3,23.31,23.23,23.24,46452.0,20.5731,20.5819,20.5113,20.5201,46452.0
2020-07-31 11:35:00,23.24,23.28,23.22,23.28,20090.0,20.5201,20.5554,20.5024,20.5554,20090.0
2020-07-31 11:40:00,23.28,23.29,23.27,23.27,44074.0,20.5554,20.5642,20.5466,20.5466,44074.0
2020-07-31 11:45:00,23.27,23.3,23.26,23.29,24156.0,20.5466,20.5731,20.5377,20.5642,24156.0
2020-07-31 11:50:00,23.29,23.29,23.26,23.27,46158.0,20.5642,20.5642,20.5377,20.5466,46158.0
2020-07-31 11:55:00,23.27,23.27,23.23,23.25,60088.0,20.5466,20.5466,20.5113,20.5289,60088.0
2020-07-31 12:00:00,23.25,23.25,23.17,23.18,29042.0,20.5289,20.5289,20.4583,20.4671,29042.0
2020-07-31 12:05:00,23.18,23.23,23.18,23.18,42124.0,20.4671,20.5113,20.4671,20.4671,42124.0
2020-07-31 12:10:00,23.2,23.22,23.19,23.2,32136.0,20.4848,20.5024,20.4759,20.4848,32136.0
2020-07-31 12:15:00,23.2,23.21,23.16,23.18,43130.0,20.4848,20.4936,20.4495,20.4671,43130.0
2020-07-31 12:20:00,23.18,23.22,23.18,23.21,25616.0,20.4671,20.5024,20.4671,20.4936,25616.0
2020-07-31 12:25:00,23.21,23.22,23.19,23.21,19446.0,20.4936,20.5024,20.4759,20.4936,19446.0
2020-07-31 12:30:00,23.21,23.21,23.16,23.16,26012.0,20.4936,20.4936,20.4495,20.4495,26012.0
2020-07-31 12:35:00,23.16,23.18,23.15,23.17,58198.0,20.4495,20.4671,20.4406,20.4583,58198.0
2020-07-31 12:40:00,23.17,23.2,23.17,23.2,18754.0,20.4583,20.4848,20.4583,20.4848,18754.0
2020-07-31 12:45:00,23.2,23.2,23.16,23.18,60832.0,20.4848,20.4848,20.4495,20.4671,60832.0
2020-07-31 12:50:00,23.17,23.19,23.16,23.17,34446.0,20.4583,20.4759,20.4495,20.4583,34446.0
2020-07-31 12:55:00,23.17,23.18,23.15,23.18,37270.0,20.4583,20.4671,20.4406,20.4671,37270.0
2020-07-31 13:00:00,23.18,23.2,23.17,23.18,18418.0,20.4671,20.4848,20.4583,20.4671,18418.0
2020-07-31 13:05:00,23.18,23.21,23.18,23.18,14546.0,20.4671,20.4936,20.4671,20.4671,14546.0
2020-07-31 13:10:00,23.18,23.2,23.16,23.17,22408.0,20.4671,20.4848,20.4495,20.4583,22408.0
2020-07-31 13:15:00,23.17,23.18,23.15,23.17,41334.0,20.4583,20.4671,20.4406,20.4583,41334.0
2020-07-31 13:20:00,23.18,23.2,23.18,23.2,19552.0,20.4671,20.4848,20.4671,20.4848,19552.0
2020-07-31 13:25:00,23.2,23.22,23.2,23.2,30450.0,20.4848,20.5024,20.4848,20.4848,30450.0
2020-07-31 13:30:00,23.2,23.21,23.18,23.18,26680.0,20.4848,20.4936,20.4671,20.4671,26680.0
2020-07-31 13:35:00,23.18,23.18,23.16,23.17,24338.0,20.4671,20.4671,20.4495,20.4583,24338.0
2020-07-31 13:40:00,23.17,23.2,23.17,23.2,30954.0,20.4583,20.4848,20.4583,20.4848,30954.0
2020-07-31 13:45:00,23.2,23.23,23.18,23.23,16488.0,20.4848,20.5113,20.4671,20.5113,16488.0
2020-07-31 13:50:00,23.23,23.24,23.21,23.22,25970.0,20.5113,20.5201,20.4936,20.5024,25970.0
2020-07-31 13:55:00,23.22,23.22,23.15,23.15,45812.0,20.5024,20.5024,20.4406,20.4406,45812.0
2020-07-31 14:00:00,23.15,23.2,23.15,23.17,41012.0,20.4406,20.4848,20.4406,20.4583,41012.0
2020-07-31 14:05:00,23.17,23.17,23.09,23.09,67526.0,20.4583,20.4583,20.3876,20.3876,67526.0
2020-07-31 14:10:00,23.09,23.1,23.07,23.08,44772.0,20.3876,20.3965,20.37,20.3788,44772.0
2020-07-31 14:15:00,23.08,23.11,23.08,23.09,24786.0,20.3788,20.4053,20.3788,20.3876,24786.0
2020-07-31 14:20:00,23.09,23.12,23.09,23.1,23496.0,20.3876,20.4141,20.3876,20.3965,23496.0
2020-07-31 14:25:00,23.1,23.11,23.1,23.11,26472.0,20.3965,20.4053,20.3965,20.4053,26472.0
2020-07-31 14:30:00,23.11,23.14,23.11,23.13,19606.0,20.4053,20.4318,20.4053,20.423,19606.0
2020-07-31 14:35:00,23.13,23.15,23.11,23.13,47254.0,20.423,20.4406,20.4053,20.423,47254.0
2020-07-31 14:40:00,23.14,23.2,23.13,23.19,29924.0,20.4318,20.4848,20.423,20.4759,29924.0
2020-07-31 14:45:00,23.18,23.21,23.18,23.18,31970.0,20.4671,20.4936,20.4671,20.4671,31970.0
2020-07-31 14:50:00,23.18,23.23,23.18,23.23,23688.0,20.4671,20.5113,20.4671,20.5113,23688.0
2020-07-31 14:55:00,23.23,23.25,23.23,23.25,32682.0,20.5113,20.5289,20.5113,20.5289,32682.0
2020-07-31 15:00:00,23.25,23.31,23.23,23.3,55676.0,20.5289,20.5819,20.5113,20.5731,55676.0
2020-07-31 15:05:00,23.3,23.32,23.29,23.31,43914.0,20.5731,20.5907,20.5642,20.5819,43914.0
2020-07-31 15:10:00,23.31,23.31,23.27,23.3,26494.0,20.5819,20.5819,20.5466,20.5731,26494.0
2020-07-31 15:15:00,23.31,23.33,23.28,23.33,47294.0,20.5819,20.5996,20.5554,20.5996,47294.0
2020-07-31 15:20:00,23.33,23.34,23.31,23.33,34504.0,20.5996,20.6084,20.5819,20.5996,34504.0
2020-07-31 15:25:00,23.33,23.34,23.31,23.34,42728.0,20.5996,20.6084,20.5819,20.6084,42728.0
2020-07-31 15:30:00,23.34,23.36,23.34,23.35,44964.0,20.6084,20.626,20.6084,20.6172,44964.0
2020-07-31 15:35:00,23.35,23.36,23.33,23.33,49018.0,20.6172,20.626,20.5996,20.5996,49018.0
2020-07-31 15:40:00,23.33,23.35,23.32,23.33,54164.0,20.5996,20.6172,20.5907,20.5996,54164.0
2020-07-31 15:45:00,23.34,23.39,23.34,23.39,80726.0,20.6084,20.6525,20.6084,20.6525,80726.0
2020-07-31 15:50:00,23.4,23.5,23.36,23.43,234058.0,20.6614,20.7497,20.626,20.6879,234058.0
2020-07-31 15:55:00,23.43,23.54,23.43,23.52,508664.0,20.6879,20.785,20.6879,20.7673,508664.0
2020-08-03 09:30:00,23.68,23.79,23.63,23.73,169886.0,20.9086,21.0057,20.8644,20.9527,169886.0
2020-08-03 09:35:00,23.72,23.77,23.67,23.7,70126.0,20.9439,20.9881,20.8998,20.9263,70126.0
2020-08-03 09:40:00,23.69,23.74,23.66,23.74,61250.0,20.9174,20.9616,20.8909,20.9616,61250.0
2020-08-03 09:45:00,23.75,23.84,23.74,23.83,133624.0,20.9704,21.0499,20.9616,21.041,133624.0
2020-08-03 09:50:00,23.83,23.88,23.82,23.85,190148.0,21.041,21.0852,21.0322,21.0587,190148.0
2020-08-03 09:55:00,23.85,23.89,23.83,23.84,54896.0,21.0587,21.094,21.041,21.0499,54896.0
2020-08-03 10:00:00,23.84,23.92,23.84,23.9,56426.0,21.0499,21.1205,21.0499,21.1028,56426.0
2020-08-03 10:05:00,23.9,23.98,23.89,23.93,158402.0,21.1028,21.1735,21.094,21.1293,158402.0
2020-08-03 10:10:00,23.93,23.96,23.91,23.91,144664.0,21.1293,21.1558,21.1117,21.1117,144664.0
2020-08-03 10:15:00,23.91,23.93,23.86,23.88,66618.0,21.1117,21.1293,21.0675,21.0852,66618.0
2020-08-03 10:20:00,23.88,23.9,23.87,23.88,72530.0,21.0852,21.1028,21.0764,21.0852,72530.0
2020-08-03 10:25:00,23.88,23.89,23.83,23.86,56646.0,21.0852,21.094,21.041,21.0675,56646.0
2020-08-03 10:30:00,23.86,23.93,23.86,23.92,34896.0,21.0675,21.1293,21.0675,21.1205,34896.0
2020-08-03 10:35:00,23.92,23.96,23.91,23.95,40008.0,21.1205,21.1558,21.1117,21.147,40008.0
2020-08-03 10:40:00,23.95,23.97,23.94,23.97,79272.0,21.147,21.1647,21.1382,21.1647,79272.0
2020-08-03 10:45:00,23.97,23.97,23.94,23.95,79446.0,21.1647,21.1647,21.1382,21.147,79446.0
2020-08-03 10:50:00,23.94,23.96,23.92,23.95,32438.0,21.1382,21.1558,21.1205,21.147,32438.0
2020-08-03 10:55:00,23.95,23.98,23.95,23.96,68896.0,21.147,21.1735,21.147,21.1558,68896.0
2020-08-03 11:00:00,23.96,23.96,23.9,23.9,60148.0,21.1558,21.1558,21.1028,21.1028,60148.0
2020-08-03 11:05:00,23.9,23.9,23.86,23.87,75846.0,21.1028,21.1028,21.0675,21.0764,75846.0
2020-08-03 11:10:00,23.86,23.88,23.84,23.86,49440.0,21.0675,21.0852,21.0499,21.0675,49440.0
2020-08-03 11:15:00,23.86,23.88,23.85,23.88,33106.0,21.0675,21.0852,21.0587,21.0852,33106.0
2020-08-03 11:20:00,23.88,23.89,23.84,23.86,49180.0,21.0852,21.094,21.0499,21.0675,49180.0
2020-08-03 11:25:00,23.86,23.86,23.84,23.85,63330.0,21.0675,21.0675,21.0499,21.0587,63330.0
2020-08-03 11:30:00,23.85,23.87,23.84,23.85,57130.0,21.0587,21.0764,21.0499,21.0587,57130.0
2020-08-03 11:35:00,23.86,23.87,23.82,23.86,56794.0,21.0675,21.0764,21.0322,21.0675,56794.0
2020-08-03 11:40:00,23.86,23.93,23.86,23.92,167406.0,21.0675,21.1293,21.0675,21.1205,167406.0
2020-08-03 11:45:00,23.92,23.92,23.88,23.88,49218.0,21.1205,21.1205,21.0852,21.0852,49218.0
2020-08-03 11:50:00,23.88,23.89,23.82,23.83,54674.0,21.0852,21.094,21.0322,21.041,54674.0
2020-08-03 11:55:00,23.83,23.84,23.79,23.79,117210.0,21.041,21.0499,21.0057,21.0057,117210.0
2020-08-03 12:00:00,23.79,23.8,23.73,23.74,54870.0,21.0057,21.0145,20.9527,20.9616,54870.0
2020-08-03 12:05:00,23.74,23.78,23.74,23.78,40050.0,20.9616,20.9969,20.9616,20.9969,40050.0
2020-08-03 12:10:00,23.78,23.78,23.73,23.76,37556.0,20.9969,20.9969,20.9527,20.9792,37556.0
2020-08-03 12:15:00,23.77,23.82,23.76,23.81,43612.0,20.9881,21.0322,20.9792,21.0234,43612.0
2020-08-03 12:20:00,23.81,23.82,23.79,23.81,56658.0,21.0234,21.0322,21.0057,21.0234,56658.0
2020-08-03 12:25:00,23.81,23.82,23.76,23.76,51328.0,21.0234,21.0322,20.9792,20.9792,51328.0
2020-08-03 12:30:00,23.77,23.81,23.75,23.81,32166.0,20.9881,21.0234,20.9704,21.0234,32166.0
2020-08-03 12:35:00,23.81,23.84,23.81,23.83,29970.0,21.0234,21.0499,21.0234,21.041,29970.0
2020-08-03 12:40:00,23.83,23.84,23.8,23.81,27236.0,21.041,21.0499,21.0145,21.0234,27236.0
2020-08-03 12:45:00,23.81,23.83,23.79,23.83,20040.0,21.0234,21.041,21.0057,21.041,20040.0
2020-08-03 12:50:00,23.83,23.84,23.81,23.82,41730.0,21.041,21.0499,21.0234,21.0322,41730.0
2020-08-03 12:55:00,23.83,23.83,23.79,23.79,41300.0,21.041,21.041,21.0057,21.0057,41300.0
2020-08-03 13:00:00,23.79,23.81,23.77,23.81,41988.0,21.0057,21.0234,20.9881,21.0234,41988.0
2020-08-03 13:05:00,23.81,23.82,23.79,23.79,30870.0,21.0234,21.0322,21.0057,21.0057,30870.0
2020-08-03 13:10:00,23.79,23.8,23.77,23.77,27532.0,21.0057,21.0145,20.9881,20.9881,27532.0
2020-08-03 13:15:00,23.78,23.79,23.76,23.77,25472.0,20.9969,21.0057,20.9792,20.9881,25472.0
2020-08-03 13:20:00,23.77,23.8,23.77,23.78,13636.0,20.9881,21.0145,20.9881,20.9969,13636.0
2020-08-03 13:25:00,23.79,23.79,23.76,23.76,27492.0,21.0057,21.0057,20.9792,20.9792,27492.0
2020-08-03 13:30:00,23.77,23.77,23.75,23.76,27420.0,20.9881,20.9881,20.9704,20.9792,27420.0
2020-08-03 13:35:00,23.75,23.76,23.74,23.74,57880.0,20.9704,20.9792,20.9616,20.9616,57880.0
2020-08-03 13:40:00,23.74,23.75,23.7,23.72,69576.0,20.9616,20.9704,20.9263,20.9439,69576.0
2020-08-03 13:45:00,23.72,23.72,23.68,23.68,26102.0,20.9439,20.9439,20.9086,20.9086,26102.0
2020-08-03 13:50:00,23.69,23.75,23.68,23.75,44380.0,20.9174,20.9704,20.9086,20.9704,44380.0
2020-08-03 13:55:00,23.75,23.75,23.71,23.71,35594.0,20.9704,20.9704,20.9351,20.9351,35594.0
2020-08-03 14:00:00,23.71,23.73,23.69,23.72,47310.0,20.9351,20.9527,20.9174,20.9439,47310.0
2020-08-03 14:05:00,23.72,23.72,23.68,23.7,32448.0,20.9439,20.9439,20.9086,20.9263,32448.0
2020-08-03 14:10:00,23.7,23.79,23.69,23.79,74522.0,20.9263,21.0057,20.9174,21.0057,74522.0
2020-08-03 14:15:00,23.78,23.79,23.74,23.74,65158.0,20.9969,21.0057,20.9616,20.9616,65158.0
2020-08-03 14:20:00,23.74,23.75,23.72,23.74,46416.0,20.9616,20.9704,20.9439,20.9616,46416.0
2020-08-03 14:25:00,23.74,23.75,23.72,23.74,36520.0,20.9616,20.9704,20.9439,20.9616,36520.0
2020-08-03 14:30:00,23.75,23.79,23.75,23.77,77628.0,20.9704,21.0057,20.9704,20.9881,77628.0
2020-08-03 14:35:00,23.77,23.79,23.75,23.79,43826.0,20.9881,21.0057,20.9704,21.0057,43826.0
2020-08-03 14:40:00,23.79,23.79,23.76,23.77,28794.0,21.0057,21.0057,20.9792,20.9881,28794.0
2020-08-03 14:45:00,23.77,23.79,23.76,23.77,29826.0,20.9881,21.0057,20.9792,20.9881,29826.0
2020-08-03 14:50:00,23.76,23.77,23.75,23.75,35832.0,20.9792,20.9881,20.9704,20.9704,35832.0
2020-08-03 14:55:00,23.75,23.75,23.73,23.74,42562.0,20.9704,20.9704,20.9527,20.9616,42562.0
2020-08-03 15:00:00,23.74,23.75,23.71,23.74,36708.0,20.9616,20.9704,20.9351,20.9616,36708.0
2020-08-03 15:05:00,23.73,23.74,23.7,23.71,37982.0,20.9527,20.9616,20.9263,20.9351,37982.0
2020-08-03 15:10:00,23.71,23.73,23.71,23.72,44132.0,20.9351,20.9527,20.9351,20.9439,44132.0
2020-08-03 15:15:00,23.72,23.72,23.66,23.67,69406.0,20.9439,20.9439,20.8909,20.8998,69406.0
2020-08-03 15:20:00,23.67,23.69,23.66,23.68,28860.0,20.8998,20.9174,20.8909,20.9086,28860.0
2020-08-03 15:25:00,23.68,23.7,23.67,23.7,27240.0,20.9086,20.9263,20.8998,20.9263,27240.0
2020-08-03 15:30:00,23.7,23.72,23.67,23.69,136644.0,20.9263,20.9439,20.8998,20.9174,136644.0
2020-08-03 15:35:00,23.69,23.71,23.68,23.7,61470.0,20.9174,20.9351,20.9086,20.9263,61470.0
2020-08-03 15:40:00,23.7,23.72,23.68,23.72,71886.0,20.9263,20.9439,20.9086,20.9439,71886.0
2020-08-03 15:45:00,23.72,23.73,23.68,23.68,61558.0,20.9439,20.9527,20.9086,20.9086,61558.0
2020-08-03 15:50:00,23.68,23.75,23.68,23.74,230840.0,20.9086,20.9704,20.9086,20.9616,230840.0
2020-08-03 15:55:00,23.74,23.75,23.72,23.73,358950.0,20.9616,20.9704,20.9439,20.9527,358950.0
2020-08-04 09:30:00,23.64,23.8,23.56,23.71,164804.0,20.8733,21.0145,20.8026,20.9351,164804.0
2020-08-04 09:35:00,23.74,23.77,23.69,23.69,73310.0,20.9616,20.9881,20.9174,20.9174,73310.0
2020-08-04 09:40:00,23.68,23.72,23.64,23.7,48122.0,20.9086,20.9439,20.8733,20.9263,48122.0
2020-08-04 09:45:00,23.71,23.77,23.71,23.73,75534.0,20.9351,20.9881,20.9351,20.9527,75534.0
2020-08-04 09:50:00,23.73,23.75,23.7,23.72,69232.0,20.9527,20.9704,20.9263,20.9439,69232.0
2020-08-04 09:55:00,23.71,23.73,23.66,23.7,57950.0,20.9351,20.9527,20.8909,20.9263,57950.0
2020-08-04 10:00:00,23.7,23.71,23.67,23.69,52566.0,20.9263,20.9351,20.8998,20.9174,52566.0
2020-08-04 10:05:00,23.69,23.75,23.68,23.74,65424.0,20.9174,20.9704,20.9086,20.9616,65424.0
2020-08-04 10:10:00,23.75,23.75,23.73,23.75,38694.0,20.9704,20.9704,20.9527,20.9704,38694.0
2020-08-04 10:15:00,23.75,23.76,23.71,23.73,67480.0,20.9704,20.9792,20.9351,20.9527,67480.0
2020-08-04 10:20:00,23.73,23.73,23.67,23.67,66442.0,20.9527,20.9527,20.8998,20.8998,66442.0
2020-08-04 10:25:00,23.67,23.71,23.66,23.67,78088.0,20.8998,20.9351,20.8909,20.8998,78088.0
2020-08-04 10:30:00,23.67,23.67,23.63,23.66,66506.0,20.8998,20.8998,20.8644,20.8909,66506.0
2020-08-04 10:35:00,23.66,23.71,23.65,23.68,47674.0,20.8909,20.9351,20.8821,20.9086,47674.0
2020-08-04 10:40:00,23.68,23.7,23.68,23.68,36820.0,20.9086,20.9263,20.9086,20.9086,36820.0
2020-08-04 10:45:00,23.68,23.71,23.68,23.71,44012.0,20.9086,20.9351,20.9086,20.9351,44012.0
2020-08-04 10:50:00,23.71,23.73,23.71,23.72,32878.0,20.9351,20.9527,20.9351,20.9439,32878.0
2020-08-04 10:55:00,23.72,23.74,23.71,23.71,36188.0,20.9439,20.9616,20.9351,20.9351,36188.0
2020-08-04 11:00:00,23.71,23.73,23.69,23.7,63362.0,20.9351,20.9527,20.9174,20.9263,63362.0
2020-08-04 11:05:00,23.7,23.71,23.68,23.68,42148.0,20.9263,20.9351,20.9086,20.9086,42148.0
2020-08-04 11:10:00,23.69,23.71,23.68,23.7,40856.0,20.9174,20.9351,20.9086,20.9263,40856.0
2020-08-04 11:15:00,23.7,23.7,23.67,23.69,32192.0,20.9263,20.9263,20.8998,20.9174,32192.0
2020-08-04 11:20:00,23.69,23.7,23.67,23.7,40876.0,20.9174,20.9263,20.8998,20.9263,40876.0
2020-08-04 11:25:00,23.7,23.71,23.68,23.68,41648.0,20.9263,20.9351,20.9086,20.9086,41648.0
2020-08-04 11:30:00,23.68,23.69,23.66,23.68,64338.0,20.9086,20.9174,20.8909,20.9086,64338.0
2020-08-04 11:35:00,23.68,23.68,23.66,23.66,24658.0,20.9086,20.9086,20.8909,20.8909,24658.0
2020-08-04 11:40:00,23.65,23.67,23.65,23.65,70008.0,20.8821,20.8998,20.8821,20.8821,70008.0
2020-08-04 11:45:00,23.65,23.66,23.61,23.64,40318.0,20.8821,20.8909,20.8468,20.8733,40318.0
2020-08-04 11:50:00,23.64,23.64,23.61,23.61,40324.0,20.8733,20.8733,20.8468,20.8468,40324.0
2020-08-04 11:55:00,23.61,23.66,23.61,23.65,32392.0,20.8468,20.8909,20.8468,20.8821,32392.0
2020-08-04 12:00:00,23.65,23.66,23.64,23.65,42388.0,20.8821,20.8909,20.8733,20.8821,42388.0
2020-08-04 12:05:00,23.65,23.67,23.64,23.65,82388.0,20.8821,20.8998,20.8733,20.8821,82388.0
2020-08-04 12:10:00,23.66,23.66,23.64,23.65,24986.0,20.8909,20.8909,20.8733,20.8821,24986.0
2020-08-04 12:15:00,23.65,23.66,23.63,23.65,29114.0,20.8821,20.8909,20.8644,20.8821,29114.0
2020-08-04 12:20:00,23.65,23.65,23.62,23.63,31718.0,20.8821,20.8821,20.8556,20.8644,31718.0
2020-08-04 12:25:00,23.63,23.64,23.61,23.64,26258.0,20.8644,20.8733,20.8468,20.8733,26258.0
2020-08-04 12:30:00,23.64,23.64,23.63,23.64,23428.0,20.8733,20.8733,20.8644,20.8733,23428.0
2020-08-04 12:35:00,23.64,23.64,23.61,23.61,24012.0,20.8733,20.8733,20.8468,20.8468,24012.0
2020-08-04 12:40:00,23.61,23.61,23.58,23.58,31562.0,20.8468,20.8468,20.8203,20.8203,31562.0
2020-08-04 12:45:00,23.58,23.58,23.57,23.58,15310.0,20.8203,20.8203,20.8115,20.8203,15310.0
2020-08-04 12:50:00,23.58,23.6,23.57,23.58,29724.0,20.8203,20.838,20.8115,20.8203,29724.0
2020-08-04 12:55:00,23.58,23.6,23.57,23.59,22108.0,20.8203,20.838,20.8115,20.8291,22108.0
2020-08-04 13:00:00,23.59,23.6,23.57,23.58,37188.0,20.8291,20.838,20.8115,20.8203,37188.0
2020-08-04 13:05:00,23.58,23.62,23.58,23.62,92486.0,20.8203,20.8556,20.8203,20.8556,92486.0
2020-08-04 13:10:00,23.62,23.66,23.61,23.66,48988.0,20.8556,20.8909,20.8468,20.8909,48988.0
2020-08-04 13:15:00,23.66,23.71,23.65,23.71,53076.0,20.8909,20.9351,20.8821,20.9351,53076.0
2020-08-04 13:20:00,23.71,23.73,23.71,23.72,56326.0,20.9351,20.9527,20.9351,20.9439,56326.0
2020-08-04 13:25:00,23.71,23.74,23.71,23.73,39668.0,20.9351,20.9616,20.9351,20.9527,39668.0
2020-08-04 13:30:00,23.73,23.74,23.72,23.72,40616.0,20.9527,20.9616,20.9439,20.9439,40616.0
2020-08-04 13:35:00,23.72,23.72,23.68,23.71,42086.0,20.9439,20.9439,20.9086,20.9351,42086.0
2020-08-04 13:40:00,23.71,23.73,23.69,23.7,39036.0,20.9351,20.9527,20.9174,20.9263,39036.0
2020-08-04 13:45:00,23.7,23.72,23.69,23.7,29276.0,20.9263,20.9439,20.9174,20.9263,29276.0
2020-08-04 13:50:00,23.7,23.71,23.7,23.7,22930.0,20.9263,20.9351,20.9263,20.9263,22930.0
2020-08-04 13:55:00,23.7,23.74,23.7,23.74,61556.0,20.9263,20.9616,20.9263,20.9616,61556.0
2020-08-04 14:00:00,23.74,23.75,23.73,23.74,48832.0,20.9616,20.9704,20.9527,20.9616,48832.0
2020-08-04 14:05:00,23.74,23.74,23.72,23.72,30860.0,20.9616,20.9616,20.9439,20.9439,30860.0
2020-08-04 14:10:00,23.72,23.73,23.7,23.71,39484.0,20.9439,20.9527,20.9263,20.9351,39484.0
2020-08-04 14:15:00,23.71,23.72,23.7,23.72,56954.0,20.9351,20.9439,20.9263,20.9439,56954.0
2020-08-04 14:20:00,23.72,23.77,23.67,23.67,403244.0,20.9439,20.9881,20.8998,20.8998,403244.0
2020-08-04 14:25:00,23.67,23.7,23.67,23.68,205882.0,20.8998,20.9263,20.8998,20.9086,205882.0
2020-08-04 14:30:00,23.68,23.69,23.64,23.65,67874.0,20.9086,20.9174,20.8733,20.8821,67874.0
2020-08-04 14:35:00,23.65,23.66,23.61,23.61,47112.0,20.8821,20.8909,20.8468,20.8468,47112.0
2020-08-04 14:40:00,23.61,23.65,23.61,23.65,32806.0,20.8468,20.8821,20.8468,20.8821,32806.0
2020-08-04 14:45:00,23.65,23.66,23.64,23.66,25810.0,20.8821,20.8909,20.8733,20.8909,25810.0
2020-08-04 14:50:00,23.66,23.66,23.64,23.65,32920.0,20.8909,20.8909,20.8733,20.8821,32920.0
2020-08-04 14:55:00,23.65,23.67,23.65,23.67,38402.0,20.8821,20.8998,20.8821,20.8998,38402.0
2020-08-04 15:00:00,23.67,23.7,23.66,23.7,49898.0,20.8998,20.9263,20.8909,20.9263,49898.0
2020-08-04 15:05:00,23.7,23.7,23.68,23.7,42788.0,20.9263,20.9263,20.9086,20.9263,42788.0
2020-08-04 15:10:00,23.7,23.71,23.68,23.7,33312.0,20.9263,20.9351,20.9086,20.9263,33312.0
2020-08-04 15:15:00,23.7,23.71,23.68,23.7,29268.0,20.9263,20.9351,20.9086,20.9263,29268.0
2020-08-04 15:20:00,23.7,23.71,23.68,23.71,50910.0,20.9263,20.9351,20.9086,20.9351,50910.0
2020-08-04 15:25:00,23.7,23.71,23.68,23.7,45082.0,20.9263,20.9351,20.9086,20.9263,45082.0
2020-08-04 15:30:00,23.7,23.71,23.67,23.7,66960.0,20.9263,20.9351,20.8998,20.9263,66960.0
2020-08-04 15:35:00,23.7,23.7,23.67,23.68,57756.0,20.9263,20.9263,20.8998,20.9086,57756.0
2020-08-04 15:40:00,23.68,23.75,23.68,23.72,89052.0,20.9086,20.9704,20.9086,20.9439,89052.0
2020-08-04 15:45:00,23.72,23.74,23.7,23.73,113712.0,20.9439,20.9616,20.9263,20.9527,113712.0
2020-08-04 15:50:00,23.73,23.74,23.68,23.73,280516.0,20.9527,20.9616,20.9086,20.9527,280516.0
2020-08-04 15:55:00,23.73,23.77,23.72,23.77,393650.0,20.9527,20.9881,20.9439,20.9881,393650.0
2020-08-05 09:30:00,23.79,23.93,23.75,23.93,127354.0,21.0057,21.1293,20.9704,21.1293,127354.0
2020-08-05 09:35:00,23.93,23.97,23.9,23.92,60068.0,21.1293,21.1647,21.1028,21.1205,60068.0
2020-08-05 09:40:00,23.92,23.95,23.88,23.88,47822.0,21.1205,21.147,21.0852,21.0852,47822.0
2020-08-05 09:45:00,23.89,23.95,23.88,23.93,56208.0,21.094,21.147,21.0852,21.1293,56208.0
2020-08-05 09:50:00,23.94,23.95,23.88,23.88,63086.0,21.1382,21.147,21.0852,21.0852,63086.0
2020-08-05 09:55:00,23.88,23.9,23.85,23.86,42724.0,21.0852,21.1028,21.0587,21.0675,42724.0
2020-08-05 10:00:00,23.86,23.91,23.81,23.9,63014.0,21.0675,21.1117,21.0234,21.1028,63014.0
2020-08-05 10:05:00,23.9,23.91,23.85,23.86,27784.0,21.1028,21.1117,21.0587,21.0675,27784.0
2020-08-05 10:10:00,23.86,23.86,23.8,23.81,45406.0,21.0675,21.0675,21.0145,21.0234,45406.0
2020-08-05 10:15:00,23.81,23.82,23.79,23.82,22510.0,21.0234,21.0322,21.0057,21.0322,22510.0
2020-08-05 10:20:00,23.82,23.85,23.82,23.82,22052.0,21.0322,21.0587,21.0322,21.0322,22052.0
2020-08-05 10:25:00,23.82,23.85,23.82,23.85,20424.0,21.0322,21.0587,21.0322,21.0587,20424.0
2020-08-05 10:30:00,23.85,23.88,23.84,23.86,23400.0,21.0587,21.0852,21.0499,21.0675,23400.0
2020-08-05 10:35:00,23.86,23.88,23.8,23.81,36744.0,21.0675,21.0852,21.0145,21.0234,36744.0
2020-08-05 10:40:00,23.81,23.87,23.81,23.86,21376.0,21.0234,21.0764,21.0234,21.0675,21376.0
2020-08-05 10:45:00,23.87,23.89,23.84,23.86,38848.0,21.0764,21.094,21.0499,21.0675,38848.0
2020-08-05 10:50:00,23.86,23.86,23.84,23.84,20890.0,21.0675,21.0675,21.0499,21.0499,20890.0
2020-08-05 10:55:00,23.85,23.86,23.83,23.85,23194.0,21.0587,21.0675,21.041,21.0587,23194.0
2020-08-05 11:00:00,23.85,23.9,23.85,23.89,40210.0,21.0587,21.1028,21.0587,21.094,40210.0
2020-08-05 11:05:00,23.89,23.92,23.88,23.9,38758.0,21.094,21.1205,21.0852,21.1028,38758.0
2020-08-05 11:10:00,23.89,23.9,23.88,23.89,39772.0,21.094,21.1028,21.0852,21.094,39772.0
2020-08-05 11:15:00,23.89,23.9,23.88,23.89,11788.0,21.094,21.1028,21.0852,21.094,11788.0
2020-08-05 11:20:00,23.89,23.89,23.85,23.85,28636.0,21.094,21.094,21.0587,21.0587,28636.0
2020-08-05 11:25:00,23.85,23.86,23.82,23.84,31016.0,21.0587,21.0675,21.0322,21.0499,31016.0
2020-08-05 11:30:00,23.84,23.9,23.84,23.89,32340.0,21.0499,21.1028,21.0499,21.094,32340.0
2020-08-05 11:35:00,23.9,23.91,23.88,23.89,24666.0,21.1028,21.1117,21.0852,21.094,24666.0
2020-08-05 11:40:00,23.89,23.91,23.86,23.88,24994.0,21.094,21.1117,21.0675,21.0852,24994.0
2020-08-05 11:45:00,23.88,23.88,23.84,23.84,12598.0,21.0852,21.0852,21.0499,21.0499,12598.0
2020-08-05 11:50:00,23.85,23.86,23.83,23.85,14034.0,21.0587,21.0675,21.041,21.0587,14034.0
2020-08-05 11:55:00,23.86,23.86,23.85,23.85,14962.0,21.0675,21.0675,21.0587,21.0587,14962.0
2020-08-05 12:00:00,23.85,23.86,23.85,23.86,12880.0,21.0587,21.0675,21.0587,21.0675,12880.0
2020-08-05 12:05:00,23.86,23.87,23.86,23.87,19344.0,21.0675,21.0764,21.0675,21.0764,19344.0
2020-08-05 12:10:00,23.87,23.88,23.85,23.86,14586.0,21.0764,21.0852,21.0587,21.0675,14586.0
2020-08-05 12:15:00,23.86,23.86,23.84,23.84,12970.0,21.0675,21.0675,21.0499,21.0499,12970.0
2020-08-05 12:20:00,23.85,23.85,23.84,23.85,21342.0,21.0587,21.0587,21.0499,21.0587,21342.0
2020-08-05 12:25:00,23.84,23.86,23.83,23.86,14050.0,21.0499,21.0675,21.041,21.0675,14050.0
2020-08-05 12:30:00,23.86,23.9,23.85,23.9,16102.0,21.0675,21.1028,21.0587,21.1028,16102.0
2020-08-05 12:35:00,23.9,23.9,23.88,23.89,16810.0,21.1028,21.1028,21.0852,21.094,16810.0
2020-08-05 12:40:00,23.89,23.91,23.89,23.9,19210.0,21.094,21.1117,21.094,21.1028,19210.0
2020-08-05 12:45:00,23.91,23.95,23.9,23.93,35918.0,21.1117,21.147,21.1028,21.1293,35918.0
2020-08-05 12:50:00,23.93,23.93,23.92,23.93,10972.0,21.1293,21.1293,21.1205,21.1293,10972.0
2020-08-05 12:55:00,23.93,23.93,23.91,23.91,20146.0,21.1293,21.1293,21.1117,21.1117,20146.0
2020-08-05 13:00:00,23.91,23.92,23.89,23.9,21220.0,21.1117,21.1205,21.094,21.1028,21220.0
2020-08-05 13:05:00,23.9,23.93,23.89,23.92,9358.0,21.1028,21.1293,21.094,21.1205,9358.0
2020-08-05 13:10:00,23.92,23.93,23.91,23.92,49296.0,21.1205,21.1293,21.1117,21.1205,49296.0
2020-08-05 13:15:00,23.92,23.94,23.92,23.93,32844.0,21.1205,21.1382,21.1205,21.1293,32844.0
2020-08-05 13:20:00,23.93,23.97,23.93,23.97,17998.0,21.1293,21.1647,21.1293,21.1647,17998.0
2020-08-05 13:25:00,23.98,23.98,23.97,23.97,18300.0,21.1735,21.1735,21.1647,21.1647,18300.0
2020-08-05 13:30:00,23.97,23.99,23.97,23.98,22588.0,21.1647,21.1823,21.1647,21.1735,22588.0
2020-08-05 13:35:00,23.98,24.0,23.98,24.0,48558.0,21.1735,21.1911,21.1735,21.1911,48558.0
2020-08-05 13:40:00,24.0,24.01,23.99,24.0,53186.0,21.1911,21.2,21.1823,21.1911,53186.0
2020-08-05 13:45:00,24.0,24.0,23.99,23.99,19130.0,21.1911,21.1911,21.1823,21.1823,19130.0
2020-08-05 13:50:00,24.0,24.0,23.99,23.99,23200.0,21.1911,21.1911,21.1823,21.1823,23200.0
2020-08-05 13:55:00,23.99,24.0,23.99,24.0,29898.0,21.1823,21.1911,21.1823,21.1911,29898.0
2020-08-05 14:00:00,24.0,24.02,24.0,24.02,25738.0,21.1911,21.2088,21.1911,21.2088,25738.0
2020-08-05 14:05:00,24.02,24.03,24.0,24.02,37736.0,21.2088,21.2176,21.1911,21.2088,37736.0
2020-08-05 14:10:00,24.02,24.04,24.02,24.03,24224.0,21.2088,21.2265,21.2088,21.2176,24224.0
2020-08-05 14:15:00,24.03,24.06,24.03,24.06,22728.0,21.2176,21.2441,21.2176,21.2441,22728.0
2020-08-05 14:20:00,24.05,24.09,24.05,24.09,41134.0,21.2353,21.2706,21.2353,21.2706,41134.0
2020-08-05 14:25:00,24.08,24.09,24.08,24.08,32064.0,21.2618,21.2706,21.2618,21.2618,32064.0
2020-08-05 14:30:00,24.08,24.11,24.08,24.1,31036.0,21.2618,21.2883,21.2618,21.2794,31036.0
2020-08-05 14:35:00,24.1,24.11,24.08,24.1,35432.0,21.2794,21.2883,21.2618,21.2794,35432.0
2020-08-05 14:40:00,24.1,24.1,24.06,24.06,28128.0,21.2794,21.2794,21.2441,21.2441,28128.0
2020-08-05 14:45:00,24.07,24.07,24.04,24.05,30430.0,21.2529,21.2529,21.2265,21.2353,30430.0
2020-08-05 14:50:00,24.05,24.06,24.04,24.04,33030.0,21.2353,21.2441,21.2265,21.2265,33030.0
2020-08-05 14:55:00,24.04,24.04,24.01,24.04,52814.0,21.2265,21.2265,21.2,21.2265,52814.0
2020-08-05 15:00:00,24.04,24.07,24.04,24.07,15562.0,21.2265,21.2529,21.2265,21.2529,15562.0
2020-08-05 15:05:00,24.07,24.07,24.0,24.0,50850.0,21.2529,21.2529,21.1911,21.1911,50850.0
2020-08-05 15:10:00,24.0,24.0,23.98,23.98,34914.0,21.1911,21.1911,21.1735,21.1735,34914.0
2020-08-05 15:15:00,23.98,24.0,23.98,24.0,21440.0,21.1735,21.1911,21.1735,21.1911,21440.0
2020-08-05 15:20:00,23.99,24.0,23.99,23.99,34866.0,21.1823,21.1911,21.1823,21.1823,34866.0
2020-08-05 15:25:00,24.0,24.0,23.99,23.99,25146.0,21.1911,21.1911,21.1823,21.1823,25146.0
2020-08-05 15:30:00,23.99,24.0,23.99,24.0,50404.0,21.1823,21.1911,21.1823,21.1911,50404.0
2020-08-05 15:35:00,24.0,24.02,23.98,23.99,113802.0,21.1911,21.2088,21.1735,21.1823,113802.0
2020-08-05 15:40:00,23.98,23.99,23.96,23.98,77660.0,21.1735,21.1823,21.1558,21.1735,77660.0
2020-08-05 15:45:00,23.98,24.0,23.95,23.95,93618.0,21.1735,21.1911,21.147,21.147,93618.0
2020-08-05 15:50:00,23.95,24.04,23.95,24.03,173330.0,21.147,21.2265,21.147,21.2176,173330.0
2020-08-05 15:55:00,24.03,24.07,24.03,24.03,309042.0,21.2176,21.2529,21.2176,21.2176,309042.0
2020-08-06 09:30:00,23.65,23.92,23.56,23.9,251496.0,20.8821,21.1205,20.8026,21.1028,251496.0
2020-08-06 09:35:00,23.88,23.95,23.86,23.89,99228.0,21.0852,21.147,21.0675,21.094,99228.0
2020-08-06 09:40:00,23.89,23.9,23.81,23.82,94006.0,21.094,21.1028,21.0234,21.0322,94006.0
2020-08-06 09:45:00,23.82,23.91,23.81,23.88,96172.0,21.0322,21.1117,21.0234,21.0852,96172.0
2020-08-06 09:50:00,23.88,23.88,23.82,23.84,42460.0,21.0852,21.0852,21.0322,21.0499,42460.0
2020-08-06 09:55:00,23.84,23.86,23.8,23.82,85676.0,21.0499,21.0675,21.0145,21.0322,85676.0
2020-08-06 10:00:00,23.82,23.83,23.69,23.75,100398.0,21.0322,21.041,20.9174,20.9704,100398.0
2020-08-06 10:05:00,23.77,23.77,23.71,23.73,101212.0,20.9881,20.9881,20.9351,20.9527,101212.0
2020-08-06 10:10:00,23.72,23.74,23.68,23.71,120452.0,20.9439,20.9616,20.9086,20.9351,120452.0
2020-08-06 10:15:00,23.71,23.73,23.66,23.71,98552.0,20.9351,20.9527,20.8909,20.9351,98552.0
2020-08-06 10:20:00,23.71,23.81,23.69,23.8,85062.0,20.9351,21.0234,20.9174,21.0145,85062.0
2020-08-06 10:25:00,23.81,23.81,23.74,23.75,49362.0,21.0234,21.0234,20.9616,20.9704,49362.0
2020-08-06 10:30:00,23.75,23.78,23.72,23.73,47954.0,20.9704,20.9969,20.9439,20.9527,47954.0
2020-08-06 10:35:00,23.72,23.74,23.7,23.73,37632.0,20.9439,20.9616,20.9263,20.9527,37632.0
2020-08-06 10:40:00,23.73,23.73,23.66,23.68,64238.0,20.9527,20.9527,20.8909,20.9086,64238.0
2020-08-06 10:45:00,23.68,23.69,23.63,23.64,65842.0,20.9086,20.9174,20.8644,20.8733,65842.0
2020-08-06 10:50:00,23.63,23.67,23.6,23.65,85174.0,20.8644,20.8998,20.838,20.8821,85174.0
2020-08-06 10:55:00,23.65,23.68,23.65,23.66,36538.0,20.8821,20.9086,20.8821,20.8909,36538.0
2020-08-06 11:00:00,23.66,23.72,23.66,23.69,35788.0,20.8909,20.9439,20.8909,20.9174,35788.0
2020-08-06 11:05:00,23.7,23.72,23.68,23.71,40070.0,20.9263,20.9439,20.9086,20.9351,40070.0
2020-08-06 11:10:00,23.71,23.72,23.68,23.7,27880.0,20.9351,20.9439,20.9086,20.9263,27880.0
2020-08-06 11:15:00,23.7,23.71,23.68,23.69,22822.0,20.9263,20.9351,20.9086,20.9174,22822.0
2020-08-06 11:20:00,23.7,23.71,23.69,23.7,23992.0,20.9263,20.9351,20.9174,20.9263,23992.0
2020-08-06 11:25:00,23.7,23.7,23.67,23.67,27972.0,20.9263,20.9263,20.8998,20.8998,27972.0
2020-08-06 11:30:00,23.67,23.68,23.64,23.68,33164.0,20.8998,20.9086,20.8733,20.9086,33164.0
2020-08-06 11:35:00,23.68,23.71,23.67,23.68,33988.0,20.9086,20.9351,20.8998,20.9086,33988.0
2020-08-06 11:40:00,23.67,23.68,23.65,23.67,27566.0,20.8998,20.9086,20.8821,20.8998,27566.0
2020-08-06 11:45:00,23.67,23.7,23.67,23.67,46290.0,20.8998,20.9263,20.8998,20.8998,46290.0
2020-08-06 11:50:00,23.67,23.7,23.66,23.69,24292.0,20.8998,20.9263,20.8909,20.9174,24292.0
2020-08-06 11:55:00,23.69,23.72,23.67,23.68,24890.0,20.9174,20.9439,20.8998,20.9086,24890.0
2020-08-06 12:00:00,23.68,23.71,23.68,23.71,13650.0,20.9086,20.9351,20.9086,20.9351,13650.0
2020-08-06 12:05:00,23.71,23.71,23.69,23.7,29440.0,20.9351,20.9351,20.9174,20.9263,29440.0
2020-08-06 12:10:00,23.71,23.74,23.7,23.74,17106.0,20.9351,20.9616,20.9263,20.9616,17106.0
2020-08-06 12:15:00,23.74,23.74,23.72,23.73,26660.0,20.9616,20.9616,20.9439,20.9527,26660.0
2020-08-06 12:20:00,23.73,23.75,23.73,23.74,26138.0,20.9527,20.9704,20.9527,20.9616,26138.0
2020-08-06 12:25:00,23.75,23.77,23.75,23.76,19700.0,20.9704,20.9881,20.9704,20.9792,19700.0
2020-08-06 12:30:00,23.75,23.77,23.74,23.74,25042.0,20.9704,20.9881,20.9616,20.9616,25042.0
2020-08-06 12:35:00,23.74,23.75,23.72,23.73,70034.0,20.9616,20.9704,20.9439,20.9527,70034.0
2020-08-06 12:40:00,23.74,23.74,23.72,23.73,15446.0,20.9616,20.9616,20.9439,20.9527,15446.0
2020-08-06 12:45:00,23.74,23.74,23.72,23.73,34514.0,20.9616,20.9616,20.9439,20.9527,34514.0
2020-08-06 12:50:00,23.73,23.77,23.73,23.77,26344.0,20.9527,20.9881,20.9527,20.9881,26344.0
2020-08-06 12:55:00,23.76,23.77,23.75,23.77,16094.0,20.9792,20.9881,20.9704,20.9881,16094.0
2020-08-06 13:00:00,23.77,23.77,23.75,23.75,15738.0,20.9881,20.9881,20.9704,20.9704,15738.0
2020-08-06 13:05:00,23.76,23.77,23.75,23.76,14834.0,20.9792,20.9881,20.9704,20.9792,14834.0
2020-08-06 13:10:00,23.76,23.77,23.75,23.77,12984.0,20.9792,20.9881,20.9704,20.9881,12984.0
2020-08-06 13:15:00,23.77,23.79,23.77,23.79,12840.0,20.9881,21.0057,20.9881,21.0057,12840.0
2020-08-06 13:20:00,23.79,23.83,23.79,23.83,20210.0,21.0057,21.041,21.0057,21.041,20210.0
2020-08-06 13:25:00,23.83,23.84,23.82,23.82,15888.0,21.041,21.0499,21.0322,21.0322,15888.0
2020-08-06 13:30:00,23.83,23.83,23.81,23.81,19802.0,21.041,21.041,21.0234,21.0234,19802.0
2020-08-06 13:35:00,23.81,23.83,23.81,23.82,17392.0,21.0234,21.041,21.0234,21.0322,17392.0
2020-08-06 13:40:00,23.82,23.83,23.81,23.82,15352.0,21.0322,21.041,21.0234,21.0322,15352.0
2020-08-06 13:45:00,23.82,23.82,23.79,23.81,32448.0,21.0322,21.0322,21.0057,21.0234,32448.0
2020-08-06 13:50:00,23.81,23.85,23.81,23.83,34334.0,21.0234,21.0587,21.0234,21.041,34334.0
2020-08-06 13:55:00,23.83,23.83,23.8,23.83,25482.0,21.041,21.041,21.0145,21.041,25482.0
2020-08-06 14:00:00,23.83,23.86,23.82,23.85,41604.0,21.041,21.0675,21.0322,21.0587,41604.0
2020-08-06 14:05:00,23.85,23.86,23.85,23.86,18888.0,21.0587,21.0675,21.0587,21.0675,18888.0
2020-08-06 14:10:00,23.86,23.88,23.86,23.86,26678.0,21.0675,21.0852,21.0675,21.0675,26678.0
2020-08-06 14:15:00,23.86,23.87,23.82,23.82,41842.0,21.0675,21.0764,21.0322,21.0322,41842.0
2020-08-06 14:20:00,23.82,23.84,23.81,23.82,29494.0,21.0322,21.0499,21.0234,21.0322,29494.0
2020-08-06 14:25:00,23.82,23.86,23.82,23.85,29518.0,21.0322,21.0675,21.0322,21.0587,29518.0
2020-08-06 14:30:00,23.85,23.88,23.83,23.88,43184.0,21.0587,21.0852,21.041,21.0852,43184.0
2020-08-06 14:35:00,23.88,23.9,23.87,23.89,75540.0,21.0852,21.1028,21.0764,21.094,75540.0
2020-08-06 14:40:00,23.89,23.89,23.86,23.88,40242.0,21.094,21.094,21.0675,21.0852,40242.0
2020-08-06 14:45:00,23.88,23.92,23.86,23.92,79410.0,21.0852,21.1205,21.0675,21.1205,79410.0
2020-08-06 14:50:00,23.92,23.95,23.92,23.92,32452.0,21.1205,21.147,21.1205,21.1205,32452.0
2020-08-06 14:55:00,23.92,23.93,23.91,23.91,23478.0,21.1205,21.1293,21.1117,21.1117,23478.0
2020-08-06 15:00:00,23.92,23.92,23.89,23.92,31676.0,21.1205,21.1205,21.094,21.1205,31676.0
2020-08-06 15:05:00,23.92,23.94,23.91,23.93,58800.0,21.1205,21.1382,21.1117,21.1293,58800.0
2020-08-06 15:10:00,23.93,23.95,23.93,23.94,42990.0,21.1293,21.147,21.1293,21.1382,42990.0
2020-08-06 15:15:00,23.93,23.97,23.93,23.97,59416.0,21.1293,21.1647,21.1293,21.1647,59416.0
2020-08-06 15:20:00,23.97,23.99,23.96,23.98,101428.0,21.1647,21.1823,21.1558,21.1735,101428.0
2020-08-06 15:25:00,23.98,24.0,23.97,24.0,47752.0,21.1735,21.1911,21.1647,21.1911,47752.0
2020-08-06 15:30:00,24.0,24.01,23.97,23.99,64890.0,21.1911,21.2,21.1647,21.1823,64890.0
2020-08-06 15:35:00,23.98,24.01,23.98,24.0,107272.0,21.1735,21.2,21.1735,21.1911,107272.0
2020-08-06 15:40:00,24.0,24.0,23.98,23.98,62318.0,21.1911,21.1911,21.1735,21.1735,62318.0
2020-08-06 15:45:00,23.98,23.98,23.95,23.96,63314.0,21.1735,21.1735,21.147,21.1558,63314.0
2020-08-06 15:50:00,23.96,23.99,23.96,23.98,137020.0,21.1558,21.1823,21.1558,21.1735,137020.0
2020-08-06 15:55:00,23.99,23.99,23.95,23.98,207228.0,21.1823,21.1823,21.147,21.1735,207228.0
2020-08-07 09:30:00,23.95,24.13,23.83,24.05,123128.0,21.147,21.3059,21.041,21.2353,123128.0
2020-08-07 09:35:00,24.05,24.09,24.03,24.06,46176.0,21.2353,21.2706,21.2176,21.2441,46176.0
2020-08-07 09:40:00,24.06,24.07,24.03,24.04,67586.0,21.2441,21.2529,21.2176,21.2265,67586.0
2020-08-07 09:45:00,24.04,24.08,24.02,24.08,36876.0,21.2265,21.2618,21.2088,21.2618,36876.0
2020-08-07 09:50:00,24.07,24.08,24.05,24.06,37986.0,21.2529,21.2618,21.2353,21.2441,37986.0
2020-08-07 09:55:00,24.06,24.09,24.05,24.07,52958.0,21.2441,21.2706,21.2353,21.2529,52958.0
2020-08-07 10:00:00,24.06,24.11,24.06,24.08,46042.0,21.2441,21.2883,21.2441,21.2618,46042.0
2020-08-07 10:05:00,24.09,24.09,24.03,24.04,47720.0,21.2706,21.2706,21.2176,21.2265,47720.0
2020-08-07 10:10:00,24.04,24.09,24.04,24.08,26258.0,21.2265,21.2706,21.2265,21.2618,26258.0
2020-08-07 10:15:00,24.08,24.08,24.0,24.02,49290.0,21.2618,21.2618,21.1911,21.2088,49290.0
2020-08-07 10:20:00,24.02,24.04,23.97,24.0,179640.0,21.2088,21.2265,21.1647,21.1911,179640.0
2020-08-07 10:25:00,24.01,24.04,24.0,24.0,18064.0,21.2,21.2265,21.1911,21.1911,18064.0
2020-08-07 10:30:00,24.0,24.06,24.0,24.03,49018.0,21.1911,21.2441,21.1911,21.2176,49018.0
2020-08-07 10:35:00,24.03,24.03,24.0,24.02,24234.0,21.2176,21.2176,21.1911,21.2088,24234.0
2020-08-07 10:40:00,24.02,24.06,24.01,24.02,41294.0,21.2088,21.2441,21.2,21.2088,41294.0
2020-08-07 10:45:00,24.02,24.02,23.99,23.99,27880.0,21.2088,21.2088,21.1823,21.1823,27880.0
2020-08-07 10:50:00,24.0,24.06,23.99,24.05,38334.0,21.1911,21.2441,21.1823,21.2353,38334.0
2020-08-07 10:55:00,24.05,24.05,24.02,24.03,63472.0,21.2353,21.2353,21.2088,21.2176,63472.0
2020-08-07 11:00:00,24.03,24.05,24.02,24.03,52326.0,21.2176,21.2353,21.2088,21.2176,52326.0
2020-08-07 11:05:00,24.03,24.1,24.03,24.08,47424.0,21.2176,21.2794,21.2176,21.2618,47424.0
2020-08-07 11:10:00,24.08,24.09,24.02,24.03,30218.0,21.2618,21.2706,21.2088,21.2176,30218.0
2020-08-07 11:15:00,24.02,24.02,24.0,24.0,19516.0,21.2088,21.2088,21.1911,21.1911,19516.0
2020-08-07 11:20:00,24.0,24.05,24.0,24.04,29780.0,21.1911,21.2353,21.1911,21.2265,29780.0
2020-08-07 11:25:00,24.04,24.05,24.03,24.04,21548.0,21.2265,21.2353,21.2176,21.2265,21548.0
2020-08-07 11:30:00,24.04,24.07,24.03,24.07,22028.0,21.2265,21.2529,21.2176,21.2529,22028.0
2020-08-07 11:35:00,24.07,24.1,24.06,24.1,30574.0,21.2529,21.2794,21.2441,21.2794,30574.0
2020-08-07 11:40:00,24.1,24.11,24.09,24.11,18988.0,21.2794,21.2883,21.2706,21.2883,18988.0
2020-08-07 11:45:00,24.11,24.11,24.09,24.1,20026.0,21.2883,21.2883,21.2706,21.2794,20026.0
2020-08-07 11:50:00,24.1,24.1,24.04,24.05,40050.0,21.2794,21.2794,21.2265,21.2353,40050.0
2020-08-07 11:55:00,24.04,24.06,24.01,24.02,30918.0,21.2265,21.2441,21.2,21.2088,30918.0
2020-08-07 12:00:00,24.01,24.04,24.0,24.04,29000.0,21.2,21.2265,21.1911,21.2265,29000.0
2020-08-07 12:05:00,24.04,24.05,24.03,24.05,29404.0,21.2265,21.2353,21.2176,21.2353,29404.0
2020-08-07 12:10:00,24.04,24.07,24.04,24.07,18188.0,21.2265,21.2529,21.2265,21.2529,18188.0
2020-08-07 12:15:00,24.08,24.09,24.07,24.08,34644.0,21.2618,21.2706,21.2529,21.2618,34644.0
2020-08-07 12:20:00,24.07,24.1,24.07,24.09,31504.0,21.2529,21.2794,21.2529,21.2706,31504.0
2020-08-07 12:25:00,24.1,24.12,24.09,24.12,17684.0,21.2794,21.2971,21.2706,21.2971,17684.0
2020-08-07 12:30:00,24.11,24.12,24.09,24.11,17648.0,21.2883,21.2971,21.2706,21.2883,17648.0
2020-08-07 12:35:00,24.11,24.15,24.11,24.15,16158.0,21.2883,21.3236,21.2883,21.3236,16158.0
2020-08-07 12:40:00,24.14,24.15,24.14,24.14,23832.0,21.3148,21.3236,21.3148,21.3148,23832.0
2020-08-07 12:45:00,24.14,24.17,24.09,24.09,31770.0,21.3148,21.3412,21.2706,21.2706,31770.0
2020-08-07 12:50:00,24.09,24.1,24.08,24.09,22442.0,21.2706,21.2794,21.2618,21.2706,22442.0
2020-08-07 12:55:00,24.09,24.1,24.08,24.09,23592.0,21.2706,21.2794,21.2618,21.2706,23592.0
2020-08-07 13:00:00,24.1,24.11,24.08,24.11,21004.0,21.2794,21.2883,21.2618,21.2883,21004.0
2020-08-07 13:05:00,24.1,24.12,24.09,24.1,23256.0,21.2794,21.2971,21.2706,21.2794,23256.0
2020-08-07 13:10:00,24.1,24.13,24.08,24.13,33506.0,21.2794,21.3059,21.2618,21.3059,33506.0
2020-08-07 13:15:00,24.12,24.14,24.1,24.11,31604.0,21.2971,21.3148,21.2794,21.2883,31604.0
2020-08-07 13:20:00,24.11,24.13,24.11,24.12,38350.0,21.2883,21.3059,21.2883,21.2971,38350.0
2020-08-07 13:25:00,24.13,24.14,24.11,24.13,27892.0,21.3059,21.3148,21.2883,21.3059,27892.0
2020-08-07 13:30:00,24.13,24.15,24.12,24.14,43864.0,21.3059,21.3236,21.2971,21.3148,43864.0
2020-08-07 13:35:00,24.14,24.16,24.14,24.15,55414.0,21.3148,21.3324,21.3148,21.3236,55414.0
2020-08-07 13:40:00,24.15,24.16,24.14,24.14,33352.0,21.3236,21.3324,21.3148,21.3148,33352.0
2020-08-07 13:45:00,24.15,24.15,24.08,24.08,33496.0,21.3236,21.3236,21.2618,21.2618,33496.0
2020-08-07 13:50:00,24.08,24.11,24.06,24.09,33118.0,21.2618,21.2883,21.2441,21.2706,33118.0
2020-08-07 13:55:00,24.09,24.11,24.06,24.06,29192.0,21.2706,21.2883,21.2441,21.2441,29192.0
2020-08-07 14:00:00,24.06,24.08,24.06,24.08,29950.0,21.2441,21.2618,21.2441,21.2618,29950.0
2020-08-07 14:05:00,24.08,24.08,24.03,24.05,34162.0,21.2618,21.2618,21.2176,21.2353,34162.0
2020-08-07 14:10:00,24.05,24.08,24.05,24.07,37830.0,21.2353,21.2618,21.2353,21.2529,37830.0
2020-08-07 14:15:00,24.07,24.07,24.02,24.02,29650.0,21.2529,21.2529,21.2088,21.2088,29650.0
2020-08-07 14:20:00,24.03,24.04,23.98,24.0,49170.0,21.2176,21.2265,21.1735,21.1911,49170.0
2020-08-07 14:25:00,24.0,24.02,23.99,23.99,30190.0,21.1911,21.2088,21.1823,21.1823,30190.0
2020-08-07 14:30:00,23.99,24.05,23.98,24.05,35880.0,21.1823,21.2353,21.1735,21.2353,35880.0
2020-08-07 14:35:00,24.04,24.06,24.04,24.05,26804.0,21.2265,21.2441,21.2265,21.2353,26804.0
2020-08-07 14:40:00,24.05,24.07,24.03,24.07,47050.0,21.2353,21.2529,21.2176,21.2529,47050.0
2020-08-07 14:45:00,24.07,24.09,24.05,24.08,31594.0,21.2529,21.2706,21.2353,21.2618,31594.0
2020-08-07 14:50:00,24.08,24.1,24.07,24.07,29156.0,21.2618,21.2794,21.2529,21.2529,29156.0
2020-08-07 14:55:00,24.06,24.09,24.06,24.08,24102.0,21.2441,21.2706,21.2441,21.2618,24102.0
2020-08-07 15:00:00,24.08,24.11,24.07,24.1,27222.0,21.2618,21.2883,21.2529,21.2794,27222.0
2020-08-07 15:05:00,24.1,24.12,24.09,24.11,34048.0,21.2794,21.2971,21.2706,21.2883,34048.0
2020-08-07 15:10:00,24.11,24.13,24.08,24.09,108642.0,21.2883,21.3059,21.2618,21.2706,108642.0
2020-08-07 15:15:00,24.1,24.12,24.09,24.11,38560.0,21.2794,21.2971,21.2706,21.2883,38560.0
2020-08-07 15:20:00,24.11,24.17,24.11,24.14,57902.0,21.2883,21.3412,21.2883,21.3148,57902.0
2020-08-07 15:25:00,24.14,24.17,24.09,24.11,64476.0,21.3148,21.3412,21.2706,21.2883,64476.0
2020-08-07 15:30:00,24.11,24.14,24.08,24.11,63992.0,21.2883,21.3148,21.2618,21.2883,63992.0
2020-08-07 15:35:00,24.11,24.13,24.1,24.11,66456.0,21.2883,21.3059,21.2794,21.2883,66456.0
2020-08-07 15:40:00,24.11,24.17,24.11,24.17,64398.0,21.2883,21.3412,21.2883,21.3412,64398.0
2020-08-07 15:45:00,24.17,24.22,24.17,24.21,96280.0,21.3412,21.3854,21.3412,21.3766,96280.0
2020-08-07 15:50:00,24.21,24.24,24.18,24.23,229658.0,21.3766,21.4031,21.3501,21.3942,229658.0
2020-08-07 15:55:00,24.23,24.25,24.21,24.22,399332.0,21.3942,21.4119,21.3766,21.3854,399332.0
2020-08-10 09:30:00,24.21,24.3,24.11,24.14,109444.0,21.3766,21.456,21.2883,21.3148,109444.0
2020-08-10 09:35:00,24.15,24.17,24.07,24.07,55312.0,21.3236,21.3412,21.2529,21.2529,55312.0
2020-08-10 09:40:00,24.07,24.13,24.05,24.05,62986.0,21.2529,21.3059,21.2353,21.2353,62986.0
2020-08-10 09:45:00,24.05,24.07,24.0,24.06,63694.0,21.2353,21.2529,21.1911,21.2441,63694.0
2020-08-10 09:50:00,24.07,24.1,24.04,24.06,32668.0,21.2529,21.2794,21.2265,21.2441,32668.0
2020-08-10 09:55:00,24.06,24.06,24.02,24.04,63822.0,21.2441,21.2441,21.2088,21.2265,63822.0
2020-08-10 10:00:00,24.04,24.05,24.0,24.0,44164.0,21.2265,21.2353,21.1911,21.1911,44164.0
2020-08-10 10:05:00,24.0,24.02,23.99,23.99,39890.0,21.1911,21.2088,21.1823,21.1823,39890.0
2020-08-10 10:10:00,23.99,24.02,23.97,24.02,44866.0,21.1823,21.2088,21.1647,21.2088,44866.0
2020-08-10 10:15:00,24.03,24.03,24.0,24.03,27900.0,21.2176,21.2176,21.1911,21.2176,27900.0
2020-08-10 10:20:00,24.03,24.07,24.0,24.06,28392.0,21.2176,21.2529,21.1911,21.2441,28392.0
2020-08-10 10:25:00,24.07,24.1,24.06,24.09,25318.0,21.2529,21.2794,21.2441,21.2706,25318.0
2020-08-10 10:30:00,24.09,24.11,24.06,24.06,34774.0,21.2706,21.2883,21.2441,21.2441,34774.0
2020-08-10 10:35:00,24.06,24.08,24.02,24.06,39530.0,21.2441,21.2618,21.2088,21.2441,39530.0
2020-08-10 10:40:00,24.07,24.08,24.04,24.06,36624.0,21.2529,21.2618,21.2265,21.2441,36624.0
2020-08-10 10:45:00,24.06,24.06,23.99,24.02,38794.0,21.2441,21.2441,21.1823,21.2088,38794.0
2020-08-10 10:50:00,24.01,24.04,23.98,24.04,54572.0,21.2,21.2265,21.1735,21.2265,54572.0
2020-08-10 10:55:00,24.04,24.04,23.99,24.01,38190.0,21.2265,21.2265,21.1823,21.2,38190.0
2020-08-10 11:00:00,24.02,24.04,24.0,24.02,39000.0,21.2088,21.2265,21.1911,21.2088,39000.0
2020-08-10 11:05:00,24.01,24.07,24.01,24.04,32510.0,21.2,21.2529,21.2,21.2265,32510.0
2020-08-10 11:10:00,24.05,24.08,24.04,24.06,25650.0,21.2353,21.2618,21.2265,21.2441,25650.0
2020-08-10 11:15:00,24.06,24.07,24.02,24.02,20422.0,21.2441,21.2529,21.2088,21.2088,20422.0
2020-08-10 11:20:00,24.02,24.03,23.99,24.0,27764.0,21.2088,21.2176,21.1823,21.1911,27764.0
2020-08-10 11:25:00,24.0,24.01,23.98,23.98,42198.0,21.1911,21.2,21.1735,21.1735,42198.0
2020-08-10 11:30:00,23.98,24.03,23.97,24.0,46478.0,21.1735,21.2176,21.1647,21.1911,46478.0
2020-08-10 11:35:00,24.0,24.04,24.0,24.02,42146.0,21.1911,21.2265,21.1911,21.2088,42146.0
2020-08-10 11:40:00,24.02,24.02,23.97,23.98,34392.0,21.2088,21.2088,21.1647,21.1735,34392.0
2020-08-10 11:45:00,23.98,23.99,23.96,23.98,39646.0,21.1735,21.1823,21.1558,21.1735,39646.0
2020-08-10 11:50:00,23.98,24.03,23.97,23.99,52422.0,21.1735,21.2176,21.1647,21.1823,52422.0
2020-08-10 11:55:00,23.99,24.0,23.97,23.98,39414.0,21.1823,21.1911,21.1647,21.1735,39414.0
2020-08-10 12:00:00,23.98,24.0,23.97,23.98,39904.0,21.1735,21.1911,21.1647,21.1735,39904.0
2020-08-10 12:05:00,23.98,23.99,23.95,23.97,126514.0,21.1735,21.1823,21.147,21.1647,126514.0
2020-08-10 12:10:00,23.97,24.0,23.96,23.97,113666.0,21.1647,21.1911,21.1558,21.1647,113666.0
2020-08-10 12:15:00,23.98,23.99,23.95,23.96,57178.0,21.1735,21.1823,21.147,21.1558,57178.0
2020-08-10 12:20:00,23.96,23.96,23.92,23.92,47666.0,21.1558,21.1558,21.1205,21.1205,47666.0
2020-08-10 12:25:00,23.92,23.92,23.88,23.89,45498.0,21.1205,21.1205,21.0852,21.094,45498.0
2020-08-10 12:30:00,23.9,23.92,23.89,23.92,76530.0,21.1028,21.1205,21.094,21.1205,76530.0
2020-08-10 12:35:00,23.92,23.94,23.91,23.92,23306.0,21.1205,21.1382,21.1117,21.1205,23306.0
2020-08-10 12:40:00,23.91,23.93,23.91,23.92,47962.0,21.1117,21.1293,21.1117,21.1205,47962.0
2020-08-10 12:45:00,23.92,23.93,23.89,23.9,45728.0,21.1205,21.1293,21.094,21.1028,45728.0
2020-08-10 12:50:00,23.9,23.92,23.89,23.91,32124.0,21.1028,21.1205,21.094,21.1117,32124.0
2020-08-10 12:55:00,23.91,23.91,23.88,23.91,40076.0,21.1117,21.1117,21.0852,21.1117,40076.0
2020-08-10 13:00:00,23.92,23.93,23.88,23.88,28918.0,21.1205,21.1293,21.0852,21.0852,28918.0
2020-08-10 13:05:00,23.88,23.9,23.86,23.88,75292.0,21.0852,21.1028,21.0675,21.0852,75292.0
2020-08-10 13:10:00,23.89,23.91,23.88,23.9,42578.0,21.094,21.1117,21.0852,21.1028,42578.0
2020-08-10 13:15:00,23.9,23.92,23.89,23.9,73778.0,21.1028,21.1205,21.094,21.1028,73778.0
2020-08-10 13:20:00,23.9,23.92,23.9,23.91,47192.0,21.1028,21.1205,21.1028,21.1117,47192.0
2020-08-10 13:25:00,23.91,23.92,23.9,23.92,50888.0,21.1117,21.1205,21.1028,21.1205,50888.0
2020-08-10 13:30:00,23.92,23.95,23.91,23.94,39882.0,21.1205,21.147,21.1117,21.1382,39882.0
2020-08-10 13:35:00,23.94,23.97,23.93,23.97,41938.0,21.1382,21.1647,21.1293,21.1647,41938.0
2020-08-10 13:40:00,23.97,23.97,23.93,23.95,72644.0,21.1647,21.1647,21.1293,21.147,72644.0
2020-08-10 13:45:00,23.95,24.0,23.93,23.99,38892.0,21.147,21.1911,21.1293,21.1823,38892.0
2020-08-10 13:50:00,24.0,24.0,23.97,24.0,27400.0,21.1911,21.1911,21.1647,21.1911,27400.0
2020-08-10 13:55:00,24.0,24.0,23.98,24.0,29634.0,21.1911,21.1911,21.1735,21.1911,29634.0
2020-08-10 14:00:00,24.0,24.03,23.99,23.99,35670.0,21.1911,21.2176,21.1823,21.1823,35670.0
2020-08-10 14:05:00,24.0,24.01,23.99,24.0,27742.0,21.1911,21.2,21.1823,21.1911,27742.0
2020-08-10 14:10:00,24.0,24.02,23.98,23.98,28488.0,21.1911,21.2088,21.1735,21.1735,28488.0
2020-08-10 14:15:00,23.98,24.0,23.98,23.99,38430.0,21.1735,21.1911,21.1735,21.1823,38430.0
2020-08-10 14:20:00,23.99,23.99,23.97,23.99,26106.0,21.1823,21.1823,21.1647,21.1823,26106.0
2020-08-10 14:25:00,23.99,23.99,23.97,23.99,28224.0,21.1823,21.1823,21.1647,21.1823,28224.0
2020-08-10 14:30:00,23.98,23.99,23.97,23.97,25908.0,21.1735,21.1823,21.1647,21.1647,25908.0
2020-08-10 14:35:00,23.98,23.98,23.97,23.98,18740.0,21.1735,21.1735,21.1647,21.1735,18740.0
2020-08-10 14:40:00,23.97,23.98,23.95,23.96,31620.0,21.1647,21.1735,21.147,21.1558,31620.0
2020-08-10 14:45:00,23.96,23.96,23.92,23.93,32114.0,21.1558,21.1558,21.1205,21.1293,32114.0
2020-08-10 14:50:00,23.93,23.94,23.92,23.94,53168.0,21.1293,21.1382,21.1205,21.1382,53168.0
2020-08-10 14:55:00,23.93,23.96,23.93,23.96,49684.0,21.1293,21.1558,21.1293,21.1558,49684.0
2020-08-10 15:00:00,23.96,24.02,23.96,24.01,27952.0,21.1558,21.2088,21.1558,21.2,27952.0
2020-08-10 15:05:00,24.02,24.02,24.0,24.01,33290.0,21.2088,21.2088,21.1911,21.2,33290.0
2020-08-10 15:10:00,24.01,24.02,23.98,24.0,34088.0,21.2,21.2088,21.1735,21.1911,34088.0
2020-08-10 15:15:00,24.0,24.0,23.95,23.96,32406.0,21.1911,21.1911,21.147,21.1558,32406.0
2020-08-10 15:20:00,23.96,23.97,23.93,23.94,41676.0,21.1558,21.1647,21.1293,21.1382,41676.0
2020-08-10 15:25:00,23.95,23.95,23.92,23.93,24126.0,21.147,21.147,21.1205,21.1293,24126.0
2020-08-10 15:30:00,23.93,23.96,23.93,23.93,54852.0,21.1293,21.1558,21.1293,21.1293,54852.0
2020-08-10 15:35:00,23.93,23.97,23.93,23.95,59384.0,21.1293,21.1647,21.1293,21.147,59384.0
2020-08-10 15:40:00,23.95,23.96,23.92,23.93,52102.0,21.147,21.1558,21.1205,21.1293,52102.0
2020-08-10 15:45:00,23.93,23.94,23.9,23.91,76504.0,21.1293,21.1382,21.1028,21.1117,76504.0
2020-08-10 15:50:00,23.91,23.98,23.9,23.96,183186.0,21.1117,21.1735,21.1028,21.1558,183186.0
2020-08-10 15:55:00,23.96,23.98,23.94,23.97,202432.0,21.1558,21.1735,21.1382,21.1647,202432.0
2020-08-11 09:30:00,24.09,24.16,23.93,24.13,327108.0,21.2706,21.3324,21.1293,21.3059,327108.0
2020-08-11 09:35:00,24.11,24.18,24.07,24.13,202652.0,21.2883,21.3501,21.2529,21.3059,202652.0
2020-08-11 09:40:00,24.14,24.16,24.09,24.1,106754.0,21.3148,21.3324,21.2706,21.2794,106754.0
2020-08-11 09:45:00,24.1,24.13,24.06,24.12,86090.0,21.2794,21.3059,21.2441,21.2971,86090.0
2020-08-11 09:50:00,24.14,24.14,24.03,24.08,85028.0,21.3148,21.3148,21.2176,21.2618,85028.0
2020-08-11 09:55:00,24.08,24.09,23.99,24.04,98558.0,21.2618,21.2706,21.1823,21.2265,98558.0
2020-08-11 10:00:00,24.04,24.08,24.03,24.03,103324.0,21.2265,21.2618,21.2176,21.2176,103324.0
2020-08-11 10:05:00,24.03,24.04,23.96,23.97,94864.0,21.2176,21.2265,21.1558,21.1647,94864.0
2020-08-11 10:10:00,23.98,23.98,23.89,23.9,90806.0,21.1735,21.1735,21.094,21.1028,90806.0
2020-08-11 10:15:00,23.9,23.93,23.88,23.9,103930.0,21.1028,21.1293,21.0852,21.1028,103930.0
2020-08-11 10:20:00,23.9,23.9,23.82,23.83,96332.0,21.1028,21.1028,21.0322,21.041,96332.0
2020-08-11 10:25:00,23.83,23.91,23.81,23.9,54360.0,21.041,21.1117,21.0234,21.1028,54360.0
2020-08-11 10:30:00,23.9,23.91,23.88,23.89,46862.0,21.1028,21.1117,21.0852,21.094,46862.0
2020-08-11 10:35:00,23.89,23.97,23.89,23.97,44872.0,21.094,21.1647,21.094,21.1647,44872.0
2020-08-11 10:40:00,23.97,23.97,23.93,23.96,46058.0,21.1647,21.1647,21.1293,21.1558,46058.0
2020-08-11 10:45:00,23.96,24.0,23.96,23.97,58586.0,21.1558,21.1911,21.1558,21.1647,58586.0
2020-08-11 10:50:00,23.97,23.97,23.92,23.93,46890.0,21.1647,21.1647,21.1205,21.1293,46890.0
2020-08-11 10:55:00,23.92,23.94,23.9,23.91,48784.0,21.1205,21.1382,21.1028,21.1117,48784.0
2020-08-11 11:00:00,23.91,23.97,23.9,23.92,60040.0,21.1117,21.1647,21.1028,21.1205,60040.0
2020-08-11 11:05:00,23.92,23.96,23.92,23.93,64238.0,21.1205,21.1558,21.1205,21.1293,64238.0
2020-08-11 11:10:00,23.93,23.97,23.91,23.96,92858.0,21.1293,21.1647,21.1117,21.1558,92858.0
2020-08-11 11:15:00,23.96,23.99,23.95,23.97,86316.0,21.1558,21.1823,21.147,21.1647,86316.0
2020-08-11 11:20:00,23.97,23.99,23.93,23.95,47724.0,21.1647,21.1823,21.1293,21.147,47724.0
2020-08-11 11:25:00,23.95,24.0,23.95,23.99,36008.0,21.147,21.1911,21.147,21.1823,36008.0
2020-08-11 11:30:00,23.99,23.99,23.91,23.93,52062.0,21.1823,21.1823,21.1117,21.1293,52062.0
2020-08-11 11:35:00,23.93,23.95,23.92,23.92,24306.0,21.1293,21.147,21.1205,21.1205,24306.0
2020-08-11 11:40:00,23.92,23.93,23.9,23.93,20266.0,21.1205,21.1293,21.1028,21.1293,20266.0
2020-08-11 11:45:00,23.92,23.93,23.91,23.93,26952.0,21.1205,21.1293,21.1117,21.1293,26952.0
2020-08-11 11:50:00,23.93,23.93,23.89,23.9,30214.0,21.1293,21.1293,21.094,21.1028,30214.0
2020-08-11 11:55:00,23.89,23.9,23.89,23.9,28752.0,21.094,21.1028,21.094,21.1028,28752.0
2020-08-11 12:00:00,23.9,23.93,23.89,23.91,49118.0,21.1028,21.1293,21.094,21.1117,49118.0
2020-08-11 12:05:00,23.9,23.93,23.9,23.93,26064.0,21.1028,21.1293,21.1028,21.1293,26064.0
2020-08-11 12:10:00,23.93,23.95,23.93,23.95,20016.0,21.1293,21.147,21.1293,21.147,20016.0
2020-08-11 12:15:00,23.95,23.95,23.89,23.91,47472.0,21.147,21.147,21.094,21.1117,47472.0
2020-08-11 12:20:00,23.91,23.95,23.89,23.95,42624.0,21.1117,21.147,21.094,21.147,42624.0
2020-08-11 12:25:00,23.94,23.94,23.9,23.92,40774.0,21.1382,21.1382,21.1028,21.1205,40774.0
2020-08-11 12:30:00,23.92,23.93,23.9,23.91,56304.0,21.1205,21.1293,21.1028,21.1117,56304.0
2020-08-11 12:35:00,23.9,23.92,23.9,23.91,169000.0,21.1028,21.1205,21.1028,21.1117,169000.0
2020-08-11 12:40:00,23.91,23.92,23.89,23.91,115766.0,21.1117,21.1205,21.094,21.1117,115766.0
2020-08-11 12:45:00,23.91,23.93,23.9,23.91,203832.0,21.1117,21.1293,21.1028,21.1117,203832.0
2020-08-11 12:50:00,23.91,23.93,23.89,23.91,125466.0,21.1117,21.1293,21.094,21.1117,125466.0
2020-08-11 12:55:00,23.92,23.92,23.85,23.87,137660.0,21.1205,21.1205,21.0587,21.0764,137660.0
2020-08-11 13:00:00,23.88,23.88,23.84,23.84,57096.0,21.0852,21.0852,21.0499,21.0499,57096.0
2020-08-11 13:05:00,23.85,23.89,23.84,23.89,29638.0,21.0587,21.094,21.0499,21.094,29638.0
2020-08-11 13:10:00,23.89,23.9,23.88,23.89,36052.0,21.094,21.1028,21.0852,21.094,36052.0
2020-08-11 13:15:00,23.89,23.91,23.87,23.9,35266.0,21.094,21.1117,21.0764,21.1028,35266.0
2020-08-11 13:20:00,23.9,23.91,23.89,23.9,47686.0,21.1028,21.1117,21.094,21.1028,47686.0
2020-08-11 13:25:00,23.9,23.91,23.89,23.9,21872.0,21.1028,21.1117,21.094,21.1028,21872.0
2020-08-11 13:30:00,23.9,23.9,23.86,23.86,56098.0,21.1028,21.1028,21.0675,21.0675,56098.0
2020-08-11 13:35:00,23.86,23.86,23.84,23.85,49324.0,21.0675,21.0675,21.0499,21.0587,49324.0
2020-08-11 13:40:00,23.84,23.84,23.82,23.83,32854.0,21.0499,21.0499,21.0322,21.041,32854.0
2020-08-11 13:45:00,23.83,23.84,23.8,23.81,42550.0,21.041,21.0499,21.0145,21.0234,42550.0
2020-08-11 13:50:00,23.82,23.85,23.81,23.84,30378.0,21.0322,21.0587,21.0234,21.0499,30378.0
2020-08-11 13:55:00,23.83,23.84,23.83,23.84,19476.0,21.041,21.0499,21.041,21.0499,19476.0
2020-08-11 14:00:00,23.84,23.86,23.84,23.84,64402.0,21.0499,21.0675,21.0499,21.0499,64402.0
2020-08-11 14:05:00,23.84,23.84,23.8,23.8,32648.0,21.0499,21.0499,21.0145,21.0145,32648.0
2020-08-11 14:10:00,23.8,23.81,23.78,23.79,83504.0,21.0145,21.0234,20.9969,21.0057,83504.0
2020-08-11 14:15:00,23.79,23.8,23.77,23.78,78780.0,21.0057,21.0145,20.9881,20.9969,78780.0
2020-08-11 14:20:00,23.78,23.79,23.75,23.75,45608.0,20.9969,21.0057,20.9704,20.9704,45608.0
2020-08-11 14:25:00,23.75,23.77,23.74,23.75,102932.0,20.9704,20.9881,20.9616,20.9704,102932.0
2020-08-11 14:30:00,23.75,23.75,23.73,23.73,46856.0,20.9704,20.9704,20.9527,20.9527,46856.0
2020-08-11 14:35:00,23.73,23.78,23.72,23.76,98056.0,20.9527,20.9969,20.9439,20.9792,98056.0
2020-08-11 14:40:00,23.76,23.81,23.75,23.79,53990.0,20.9792,21.0234,20.9704,21.0057,53990.0
2020-08-11 14:45:00,23.79,23.8,23.77,23.79,60774.0,21.0057,21.0145,20.9881,21.0057,60774.0
2020-08-11 14:50:00,23.79,23.81,23.75,23.81,130326.0,21.0057,21.0234,20.9704,21.0234,130326.0
2020-08-11 14:55:00,23.8,23.81,23.79,23.8,35658.0,21.0145,21.0234,21.0057,21.0145,35658.0
2020-08-11 15:00:00,23.8,23.81,23.77,23.78,57998.0,21.0145,21.0234,20.9881,20.9969,57998.0
2020-08-11 15:05:00,23.78,23.79,23.76,23.76,153036.0,20.9969,21.0057,20.9792,20.9792,153036.0
2020-08-11 15:10:00,23.76,23.79,23.75,23.75,84838.0,20.9792,21.0057,20.9704,20.9704,84838.0
2020-08-11 15:15:00,23.75,23.75,23.66,23.68,137566.0,20.9704,20.9704,20.8909,20.9086,137566.0
2020-08-11 15:20:00,23.68,23.7,23.67,23.68,80512.0,20.9086,20.9263,20.8998,20.9086,80512.0
2020-08-11 15:25:00,23.68,23.74,23.68,23.74,93768.0,20.9086,20.9616,20.9086,20.9616,93768.0
2020-08-11 15:30:00,23.73,23.73,23.65,23.66,118378.0,20.9527,20.9527,20.8821,20.8909,118378.0
2020-08-11 15:35:00,23.65,23.71,23.65,23.67,146894.0,20.8821,20.9351,20.8821,20.8998,146894.0
2020-08-11 15:40:00,23.67,23.71,23.65,23.7,169410.0,20.8998,20.9351,20.8821,20.9263,169410.0
2020-08-11 15:45:00,23.7,23.71,23.67,23.69,182090.0,20.9263,20.9351,20.8998,20.9174,182090.0
2020-08-11 15:50:00,23.68,23.7,23.63,23.67,204502.0,20.9086,20.9263,20.8644,20.8998,204502.0
2020-08-11 15:55:00,23.67,23.71,23.67,23.7,553380.0,20.8998,20.9351,20.8998,20.9263,553380.0
2020-08-12 09:30:00,23.81,23.85,23.75,23.82,107582.0,21.0234,21.0587,20.9704,21.0322,107582.0
2020-08-12 09:35:00,23.82,23.86,23.79,23.82,34106.0,21.0322,21.0675,21.0057,21.0322,34106.0
2020-08-12 09:40:00,23.83,23.85,23.8,23.81,80818.0,21.041,21.0587,21.0145,21.0234,80818.0
2020-08-12 09:45:00,23.81,23.91,23.8,23.91,53024.0,21.0234,21.1117,21.0145,21.1117,53024.0
2020-08-12 09:50:00,23.9,23.93,23.88,23.92,70998.0,21.1028,21.1293,21.0852,21.1205,70998.0
2020-08-12 09:55:00,23.9,23.91,23.89,23.9,61990.0,21.1028,21.1117,21.094,21.1028,61990.0
2020-08-12 10:00:00,23.9,23.93,23.89,23.9,53562.0,21.1028,21.1293,21.094,21.1028,53562.0
2020-08-12 10:05:00,23.9,23.96,23.9,23.95,27178.0,21.1028,21.1558,21.1028,21.147,27178.0
2020-08-12 10:10:00,23.95,23.95,23.9,23.93,37892.0,21.147,21.147,21.1028,21.1293,37892.0
2020-08-12 10:15:00,23.93,24.0,23.93,23.99,15220.0,21.1293,21.1911,21.1293,21.1823,15220.0
2020-08-12 10:20:00,24.0,24.03,23.95,24.03,30512.0,21.1911,21.2176,21.147,21.2176,30512.0
2020-08-12 10:25:00,24.03,24.03,24.0,24.03,135158.0,21.2176,21.2176,21.1911,21.2176,135158.0
2020-08-12 10:30:00,24.03,24.14,24.03,24.13,95646.0,21.2176,21.3148,21.2176,21.3059,95646.0
2020-08-12 10:35:00,24.14,24.17,24.12,24.16,78368.0,21.3148,21.3412,21.2971,21.3324,78368.0
2020-08-12 10:40:00,24.15,24.24,24.15,24.24,117892.0,21.3236,21.4031,21.3236,21.4031,117892.0
2020-08-12 10:45:00,24.24,24.24,24.14,24.14,121494.0,21.4031,21.4031,21.3148,21.3148,121494.0
2020-08-12 10:50:00,24.14,24.2,24.14,24.17,22950.0,21.3148,21.3677,21.3148,21.3412,22950.0
2020-08-12 10:55:00,24.17,24.2,24.16,24.19,44350.0,21.3412,21.3677,21.3324,21.3589,44350.0
2020-08-12 11:00:00,24.19,24.19,24.15,24.17,63416.0,21.3589,21.3589,21.3236,21.3412,63416.0
2020-08-12 11:05:00,24.17,24.18,24.1,24.11,52002.0,21.3412,21.3501,21.2794,21.2883,52002.0
2020-08-12 11:10:00,24.13,24.13,24.09,24.11,116676.0,21.3059,21.3059,21.2706,21.2883,116676.0
2020-08-12 11:15:00,24.11,24.12,24.08,24.11,48242.0,21.2883,21.2971,21.2618,21.2883,48242.0
2020-08-12 11:20:00,24.11,24.11,24.07,24.08,37924.0,21.2883,21.2883,21.2529,21.2618,37924.0
2020-08-12 11:25:00,24.08,24.09,24.06,24.09,49952.0,21.2618,21.2706,21.2441,21.2706,49952.0
2020-08-12 11:30:00,24.09,24.09,24.07,24.08,35258.0,21.2706,21.2706,21.2529,21.2618,35258.0
2020-08-12 11:35:00,24.08,24.11,24.08,24.11,30022.0,21.2618,21.2883,21.2618,21.2883,30022.0
2020-08-12 11:40:00,24.11,24.12,24.09,24.09,32604.0,21.2883,21.2971,21.2706,21.2706,32604.0
2020-08-12 11:45:00,24.09,24.12,24.08,24.11,39300.0,21.2706,21.2971,21.2618,21.2883,39300.0
2020-08-12 11:50:00,24.11,24.12,24.11,24.11,25432.0,21.2883,21.2971,21.2883,21.2883,25432.0
2020-08-12 11:55:00,24.12,24.13,24.09,24.1,37492.0,21.2971,21.3059,21.2706,21.2794,37492.0
2020-08-12 12:00:00,24.1,24.15,24.1,24.14,55876.0,21.2794,21.3236,21.2794,21.3148,55876.0
2020-08-12 12:05:00,24.14,24.16,24.14,24.15,48842.0,21.3148,21.3324,21.3148,21.3236,48842.0
2020-08-12 12:10:00,24.16,24.18,24.16,24.17,27002.0,21.3324,21.3501,21.3324,21.3412,27002.0
2020-08-12 12:15:00,24.17,24.2,24.17,24.2,63474.0,21.3412,21.3677,21.3412,21.3677,63474.0
2020-08-12 12:20:00,24.2,24.21,24.18,24.19,44720.0,21.3677,21.3766,21.3501,21.3589,44720.0
2020-08-12 12:25:00,24.2,24.2,24.15,24.15,32910.0,21.3677,21.3677,21.3236,21.3236,32910.0
2020-08-12 12:30:00,24.15,24.18,24.14,24.17,15276.0,21.3236,21.3501,21.3148,21.3412,15276.0
2020-08-12 12:35:00,24.17,24.21,24.17,24.21,16968.0,21.3412,21.3766,21.3412,21.3766,16968.0
2020-08-12 12:40:00,24.2,24.21,24.15,24.16,57768.0,21.3677,21.3766,21.3236,21.3324,57768.0
2020-08-12 12:45:00,24.16,24.16,24.14,24.14,29680.0,21.3324,21.3324,21.3148,21.3148,29680.0
2020-08-12 12:50:00,24.14,24.15,24.13,24.14,31332.0,21.3148,21.3236,21.3059,21.3148,31332.0
2020-08-12 12:55:00,24.13,24.14,24.1,24.1,38476.0,21.3059,21.3148,21.2794,21.2794,38476.0
2020-08-12 13:00:00,24.1,24.11,24.09,24.09,47832.0,21.2794,21.2883,21.2706,21.2706,47832.0
2020-08-12 13:05:00,24.09,24.11,24.07,24.08,35490.0,21.2706,21.2883,21.2529,21.2618,35490.0
2020-08-12 13:10:00,24.08,24.08,24.03,24.04,27504.0,21.2618,21.2618,21.2176,21.2265,27504.0
2020-08-12 13:15:00,24.03,24.05,24.02,24.05,51690.0,21.2176,21.2353,21.2088,21.2353,51690.0
2020-08-12 13:20:00,24.05,24.05,24.02,24.02,28468.0,21.2353,21.2353,21.2088,21.2088,28468.0
2020-08-12 13:25:00,24.02,24.03,24.01,24.02,16690.0,21.2088,21.2176,21.2,21.2088,16690.0
2020-08-12 13:30:00,24.02,24.06,24.02,24.06,30720.0,21.2088,21.2441,21.2088,21.2441,30720.0
2020-08-12 13:35:00,24.05,24.07,24.05,24.07,17158.0,21.2353,21.2529,21.2353,21.2529,17158.0
2020-08-12 13:40:00,24.07,24.07,24.05,24.06,19340.0,21.2529,21.2529,21.2353,21.2441,19340.0
2020-08-12 13:45:00,24.06,24.09,24.05,24.09,22464.0,21.2441,21.2706,21.2353,21.2706,22464.0
2020-08-12 13:50:00,24.09,24.1,24.08,24.1,99484.0,21.2706,21.2794,21.2618,21.2794,99484.0
2020-08-12 13:55:00,24.11,24.14,24.09,24.13,29030.0,21.2883,21.3148,21.2706,21.3059,29030.0
2020-08-12 14:00:00,24.13,24.15,24.11,24.12,30930.0,21.3059,21.3236,21.2883,21.2971,30930.0
2020-08-12 14:05:00,24.11,24.13,24.09,24.09,22112.0,21.2883,21.3059,21.2706,21.2706,22112.0
2020-08-12 14:10:00,24.09,24.1,24.06,24.06,31848.0,21.2706,21.2794,21.2441,21.2441,31848.0
2020-08-12 14:15:00,24.06,24.09,24.06,24.08,25864.0,21.2441,21.2706,21.2441,21.2618,25864.0
2020-08-12 14:20:00,24.08,24.1,24.08,24.08,28172.0,21.2618,21.2794,21.2618,21.2618,28172.0
2020-08-12 14:25:00,24.09,24.09,24.06,24.06,16548.0,21.2706,21.2706,21.2441,21.2441,16548.0
2020-08-12 14:30:00,24.07,24.08,24.07,24.08,36180.0,21.2529,21.2618,21.2529,21.2618,36180.0
2020-08-12 14:35:00,24.08,24.1,24.07,24.08,34996.0,21.2618,21.2794,21.2529,21.2618,34996.0
2020-08-12 14:40:00,24.08,24.11,24.08,24.1,69444.0,21.2618,21.2883,21.2618,21.2794,69444.0
2020-08-12 14:45:00,24.11,24.13,24.09,24.12,61884.0,21.2883,21.3059,21.2706,21.2971,61884.0
2020-08-12 14:50:00,24.12,24.13,24.11,24.11,27848.0,21.2971,21.3059,21.2883,21.2883,27848.0
2020-08-12 14:55:00,24.11,24.12,24.1,24.11,47906.0,21.2883,21.2971,21.2794,21.2883,47906.0
2020-08-12 15:00:00,24.11,24.11,24.09,24.1,83184.0,21.2883,21.2883,21.2706,21.2794,83184.0
2020-08-12 15:05:00,24.1,24.11,24.08,24.08,48942.0,21.2794,21.2883,21.2618,21.2618,48942.0
2020-08-12 15:10:00,24.08,24.11,24.08,24.11,77772.0,21.2618,21.2883,21.2618,21.2883,77772.0
2020-08-12 15:15:00,24.11,24.13,24.1,24.11,90382.0,21.2883,21.3059,21.2794,21.2883,90382.0
2020-08-12 15:20:00,24.11,24.11,24.1,24.11,79620.0,21.2883,21.2883,21.2794,21.2883,79620.0
2020-08-12 15:25:00,24.11,24.11,24.1,24.1,44244.0,21.2883,21.2883,21.2794,21.2794,44244.0
2020-08-12 15:30:00,24.1,24.1,24.06,24.09,108320.0,21.2794,21.2794,21.2441,21.2706,108320.0
2020-08-12 15:35:00,24.09,24.09,24.07,24.08,86610.0,21.2706,21.2706,21.2529,21.2618,86610.0
2020-08-12 15:40:00,24.08,24.11,24.07,24.11,203544.0,21.2618,21.2883,21.2529,21.2883,203544.0
2020-08-12 15:45:00,24.11,24.11,24.05,24.07,79450.0,21.2883,21.2883,21.2353,21.2529,79450.0
2020-08-12 15:50:00,24.07,24.08,24.05,24.07,266102.0,21.2529,21.2618,21.2353,21.2529,266102.0
2020-08-12 15:55:00,24.06,24.09,24.06,24.07,226438.0,21.2441,21.2706,21.2441,21.2529,226438.0
2020-08-13 09:30:00,24.03,24.07,23.96,23.98,97822.0,21.2176,21.2529,21.1558,21.1735,97822.0
2020-08-13 09:35:00,23.98,24.07,23.97,24.04,45346.0,21.1735,21.2529,21.1647,21.2265,45346.0
2020-08-13 09:40:00,24.04,24.05,24.0,24.01,97196.0,21.2265,21.2353,21.1911,21.2,97196.0
2020-08-13 09:45:00,24.0,24.04,23.99,24.0,79960.0,21.1911,21.2265,21.1823,21.1911,79960.0
2020-08-13 09:50:00,24.0,24.02,23.96,23.98,58338.0,21.1911,21.2088,21.1558,21.1735,58338.0
2020-08-13 09:55:00,23.98,24.05,23.98,24.02,71568.0,21.1735,21.2353,21.1735,21.2088,71568.0
2020-08-13 10:00:00,24.02,24.05,24.01,24.02,44934.0,21.2088,21.2353,21.2,21.2088,44934.0
2020-08-13 10:05:00,24.03,24.07,24.03,24.04,53724.0,21.2176,21.2529,21.2176,21.2265,53724.0
2020-08-13 10:10:00,24.04,24.07,24.03,24.07,23332.0,21.2265,21.2529,21.2176,21.2529,23332.0
2020-08-13 10:15:00,24.07,24.07,24.0,24.02,49466.0,21.2529,21.2529,21.1911,21.2088,49466.0
2020-08-13 10:20:00,24.03,24.05,24.01,24.03,54186.0,21.2176,21.2353,21.2,21.2176,54186.0
2020-08-13 10:25:00,24.03,24.05,24.0,24.04,144692.0,21.2176,21.2353,21.1911,21.2265,144692.0
2020-08-13 10:30:00,24.03,24.07,24.02,24.07,23676.0,21.2176,21.2529,21.2088,21.2529,23676.0
2020-08-13 10:35:00,24.07,24.08,24.03,24.03,29598.0,21.2529,21.2618,21.2176,21.2176,29598.0
2020-08-13 10:40:00,24.03,24.03,24.0,24.02,26508.0,21.2176,21.2176,21.1911,21.2088,26508.0
2020-08-13 10:45:00,24.03,24.04,24.0,24.04,28714.0,21.2176,21.2265,21.1911,21.2265,28714.0
2020-08-13 10:50:00,24.04,24.05,24.03,24.04,18172.0,21.2265,21.2353,21.2176,21.2265,18172.0
2020-08-13 10:55:00,24.04,24.07,24.04,24.07,10366.0,21.2265,21.2529,21.2265,21.2529,10366.0
2020-08-13 11:00:00,24.07,24.1,24.06,24.1,23786.0,21.2529,21.2794,21.2441,21.2794,23786.0
2020-08-13 11:05:00,24.1,24.13,24.09,24.13,41952.0,21.2794,21.3059,21.2706,21.3059,41952.0
2020-08-13 11:10:00,24.12,24.15,24.12,24.14,17394.0,21.2971,21.3236,21.2971,21.3148,17394.0
2020-08-13 11:15:00,24.13,24.17,24.13,24.16,23734.0,21.3059,21.3412,21.3059,21.3324,23734.0
2020-08-13 11:20:00,24.17,24.18,24.15,24.18,27244.0,21.3412,21.3501,21.3236,21.3501,27244.0
2020-08-13 11:25:00,24.18,24.19,24.14,24.15,46474.0,21.3501,21.3589,21.3148,21.3236,46474.0
2020-08-13 11:30:00,24.15,24.16,24.1,24.1,33676.0,21.3236,21.3324,21.2794,21.2794,33676.0
2020-08-13 11:35:00,24.1,24.11,24.09,24.09,21974.0,21.2794,21.2883,21.2706,21.2706,21974.0
2020-08-13 11:40:00,24.09,24.1,24.09,24.1,15746.0,21.2706,21.2794,21.2706,21.2794,15746.0
2020-08-13 11:45:00,24.09,24.13,24.09,24.13,24456.0,21.2706,21.3059,21.2706,21.3059,24456.0
2020-08-13 11:50:00,24.13,24.14,24.09,24.09,28822.0,21.3059,21.3148,21.2706,21.2706,28822.0
2020-08-13 11:55:00,24.1,24.11,24.08,24.09,38674.0,21.2794,21.2883,21.2618,21.2706,38674.0
2020-08-13 12:00:00,24.09,24.1,24.08,24.09,14850.0,21.2706,21.2794,21.2618,21.2706,14850.0
2020-08-13 12:05:00,24.09,24.13,24.09,24.13,22684.0,21.2706,21.3059,21.2706,21.3059,22684.0
2020-08-13 12:10:00,24.13,24.14,24.11,24.11,26982.0,21.3059,21.3148,21.2883,21.2883,26982.0
2020-08-13 12:15:00,24.11,24.14,24.11,24.14,22938.0,21.2883,21.3148,21.2883,21.3148,22938.0
2020-08-13 12:20:00,24.14,24.15,24.13,24.15,51218.0,21.3148,21.3236,21.3059,21.3236,51218.0
2020-08-13 12:25:00,24.15,24.15,24.14,24.15,18400.0,21.3236,21.3236,21.3148,21.3236,18400.0
2020-08-13 12:30:00,24.15,24.18,24.15,24.17,23906.0,21.3236,21.3501,21.3236,21.3412,23906.0
2020-08-13 12:35:00,24.18,24.18,24.14,24.14,35968.0,21.3501,21.3501,21.3148,21.3148,35968.0
2020-08-13 12:40:00,24.14,24.15,24.13,24.14,18360.0,21.3148,21.3236,21.3059,21.3148,18360.0
2020-08-13 12:45:00,24.14,24.15,24.13,24.14,19472.0,21.3148,21.3236,21.3059,21.3148,19472.0
2020-08-13 12:50:00,24.13,24.13,24.11,24.11,11012.0,21.3059,21.3059,21.2883,21.2883,11012.0
2020-08-13 12:55:00,24.11,24.13,24.11,24.13,20846.0,21.2883,21.3059,21.2883,21.3059,20846.0
2020-08-13 13:00:00,24.13,24.14,24.09,24.09,21430.0,21.3059,21.3148,21.2706,21.2706,21430.0
2020-08-13 13:05:00,24.09,24.11,24.09,24.09,24936.0,21.2706,21.2883,21.2706,21.2706,24936.0
2020-08-13 13:10:00,24.09,24.1,24.09,24.1,11460.0,21.2706,21.2794,21.2706,21.2794,11460.0
2020-08-13 13:15:00,24.09,24.1,24.07,24.07,32156.0,21.2706,21.2794,21.2529,21.2529,32156.0
2020-08-13 13:20:00,24.07,24.09,24.07,24.07,39712.0,21.2529,21.2706,21.2529,21.2529,39712.0
2020-08-13 13:25:00,24.07,24.07,24.04,24.06,29642.0,21.2529,21.2529,21.2265,21.2441,29642.0
2020-08-13 13:30:00,24.05,24.06,24.0,24.02,51840.0,21.2353,21.2441,21.1911,21.2088,51840.0
2020-08-13 13:35:00,24.02,24.04,24.02,24.04,22096.0,21.2088,21.2265,21.2088,21.2265,22096.0
2020-08-13 13:40:00,24.04,24.05,24.02,24.05,18304.0,21.2265,21.2353,21.2088,21.2353,18304.0
2020-08-13 13:45:00,24.05,24.09,24.05,24.09,25226.0,21.2353,21.2706,21.2353,21.2706,25226.0
2020-08-13 13:50:00,24.08,24.09,24.07,24.09,23204.0,21.2618,21.2706,21.2529,21.2706,23204.0
2020-08-13 13:55:00,24.08,24.09,24.06,24.07,47778.0,21.2618,21.2706,21.2441,21.2529,47778.0
2020-08-13 14:00:00,24.07,24.07,24.03,24.05,39498.0,21.2529,21.2529,21.2176,21.2353,39498.0
2020-08-13 14:05:00,24.05,24.07,24.03,24.06,32610.0,21.2353,21.2529,21.2176,21.2441,32610.0
2020-08-13 14:10:00,24.05,24.06,24.0,24.03,31118.0,21.2353,21.2441,21.1911,21.2176,31118.0
2020-08-13 14:15:00,24.03,24.03,23.99,24.0,30378.0,21.2176,21.2176,21.1823,21.1911,30378.0
2020-08-13 14:20:00,24.0,24.0,23.96,23.99,40976.0,21.1911,21.1911,21.1558,21.1823,40976.0
2020-08-13 14:25:00,23.99,24.0,23.98,24.0,27824.0,21.1823,21.1911,21.1735,21.1911,27824.0
2020-08-13 14:30:00,24.0,24.0,23.99,24.0,35304.0,21.1911,21.1911,21.1823,21.1911,35304.0
2020-08-13 14:35:00,24.0,24.0,23.96,23.98,45330.0,21.1911,21.1911,21.1558,21.1735,45330.0
2020-08-13 14:40:00,23.97,24.0,23.96,23.97,38172.0,21.1647,21.1911,21.1558,21.1647,38172.0
2020-08-13 14:45:00,23.97,24.0,23.97,23.98,43800.0,21.1647,21.1911,21.1647,21.1735,43800.0
2020-08-13 14:50:00,23.97,23.98,23.91,23.96,50882.0,21.1647,21.1735,21.1117,21.1558,50882.0
2020-08-13 14:55:00,23.96,23.98,23.93,23.97,40060.0,21.1558,21.1735,21.1293,21.1647,40060.0
2020-08-13 15:00:00,23.97,23.99,23.94,23.97,47658.0,21.1647,21.1823,21.1382,21.1647,47658.0
2020-08-13 15:05:00,23.96,23.98,23.94,23.96,37936.0,21.1558,21.1735,21.1382,21.1558,37936.0
2020-08-13 15:10:00,23.96,23.98,23.95,23.98,33626.0,21.1558,21.1735,21.147,21.1735,33626.0
2020-08-13 15:15:00,23.98,24.0,23.97,23.99,29028.0,21.1735,21.1911,21.1647,21.1823,29028.0
2020-08-13 15:20:00,24.0,24.0,23.99,24.0,64244.0,21.1911,21.1911,21.1823,21.1911,64244.0
2020-08-13 15:25:00,24.0,24.02,23.99,24.0,43560.0,21.1911,21.2088,21.1823,21.1911,43560.0
2020-08-13 15:30:00,24.0,24.01,23.99,24.0,41854.0,21.1911,21.2,21.1823,21.1911,41854.0
2020-08-13 15:35:00,24.0,24.02,24.0,24.0,68174.0,21.1911,21.2088,21.1911,21.1911,68174.0
2020-08-13 15:40:00,24.0,24.02,23.99,24.0,60386.0,21.1911,21.2088,21.1823,21.1911,60386.0
2020-08-13 15:45:00,24.0,24.0,23.97,23.98,106492.0,21.1911,21.1911,21.1647,21.1735,106492.0
2020-08-13 15:50:00,23.97,24.04,23.97,24.01,201644.0,21.1647,21.2265,21.1647,21.2,201644.0
2020-08-13 15:55:00,24.01,24.01,23.98,24.0,220158.0,21.2,21.2,21.1735,21.1911,220158.0
2020-08-14 09:30:00,23.88,23.97,23.82,23.86,81748.0,21.0852,21.1647,21.0322,21.0675,81748.0
2020-08-14 09:35:00,23.86,23.96,23.86,23.96,28410.0,21.0675,21.1558,21.0675,21.1558,28410.0
2020-08-14 09:40:00,23.95,23.98,23.95,23.98,35800.0,21.147,21.1735,21.147,21.1735,35800.0
2020-08-14 09:45:00,23.98,24.04,23.98,24.01,73416.0,21.1735,21.2265,21.1735,21.2,73416.0
2020-08-14 09:50:00,24.02,24.03,23.99,24.02,17318.0,21.2088,21.2176,21.1823,21.2088,17318.0
2020-08-14 09:55:00,24.03,24.05,24.03,24.04,19346.0,21.2176,21.2353,21.2176,21.2265,19346.0
2020-08-14 10:00:00,24.04,24.08,24.03,24.04,29054.0,21.2265,21.2618,21.2176,21.2265,29054.0
2020-08-14 10:05:00,24.04,24.05,24.02,24.04,25530.0,21.2265,21.2353,21.2088,21.2265,25530.0
2020-08-14 10:10:00,24.04,24.05,23.99,24.0,15780.0,21.2265,21.2353,21.1823,21.1911,15780.0
2020-08-14 10:15:00,24.0,24.02,23.97,23.97,42234.0,21.1911,21.2088,21.1647,21.1647,42234.0
2020-08-14 10:20:00,23.98,24.0,23.96,24.0,45412.0,21.1735,21.1911,21.1558,21.1911,45412.0
2020-08-14 10:25:00,24.0,24.0,23.91,23.92,40742.0,21.1911,21.1911,21.1117,21.1205,40742.0
2020-08-14 10:30:00,23.92,23.97,23.92,23.97,34166.0,21.1205,21.1647,21.1205,21.1647,34166.0
2020-08-14 10:35:00,23.97,24.0,23.96,24.0,14880.0,21.1647,21.1911,21.1558,21.1911,14880.0
2020-08-14 10:40:00,23.99,24.0,23.98,24.0,13772.0,21.1823,21.1911,21.1735,21.1911,13772.0
2020-08-14 10:45:00,24.0,24.0,23.96,23.98,44452.0,21.1911,21.1911,21.1558,21.1735,44452.0
2020-08-14 10:50:00,23.99,24.01,23.99,24.0,21052.0,21.1823,21.2,21.1823,21.1911,21052.0
2020-08-14 10:55:00,24.0,24.0,23.96,23.97,27346.0,21.1911,21.1911,21.1558,21.1647,27346.0
2020-08-14 11:00:00,23.96,23.98,23.93,23.98,29390.0,21.1558,21.1735,21.1293,21.1735,29390.0
2020-08-14 11:05:00,23.98,24.04,23.97,24.04,32788.0,21.1735,21.2265,21.1647,21.2265,32788.0
2020-08-14 11:10:00,24.03,24.04,24.02,24.03,13568.0,21.2176,21.2265,21.2088,21.2176,13568.0
2020-08-14 11:15:00,24.03,24.04,24.0,24.02,27666.0,21.2176,21.2265,21.1911,21.2088,27666.0
2020-08-14 11:20:00,24.02,24.07,24.02,24.06,17422.0,21.2088,21.2529,21.2088,21.2441,17422.0
2020-08-14 11:25:00,24.06,24.07,24.05,24.06,13686.0,21.2441,21.2529,21.2353,21.2441,13686.0
2020-08-14 11:30:00,24.06,24.08,24.06,24.08,11116.0,21.2441,21.2618,21.2441,21.2618,11116.0
2020-08-14 11:35:00,24.08,24.08,24.07,24.07,23046.0,21.2618,21.2618,21.2529,21.2529,23046.0
2020-08-14 11:40:00,24.07,24.1,24.06,24.09,26996.0,21.2529,21.2794,21.2441,21.2706,26996.0
2020-08-14 11:45:00,24.09,24.1,24.06,24.08,36232.0,21.2706,21.2794,21.2441,21.2618,36232.0
2020-08-14 11:50:00,24.08,24.09,24.06,24.06,27414.0,21.2618,21.2706,21.2441,21.2441,27414.0
2020-08-14 11:55:00,24.07,24.1,24.07,24.1,17392.0,21.2529,21.2794,21.2529,21.2794,17392.0
2020-08-14 12:00:00,24.1,24.11,24.09,24.11,19666.0,21.2794,21.2883,21.2706,21.2883,19666.0
2020-08-14 12:05:00,24.11,24.11,24.1,24.11,18680.0,21.2883,21.2883,21.2794,21.2883,18680.0
2020-08-14 12:10:00,24.11,24.13,24.11,24.11,26484.0,21.2883,21.3059,21.2883,21.2883,26484.0
2020-08-14 12:15:00,24.11,24.11,24.09,24.1,20322.0,21.2883,21.2883,21.2706,21.2794,20322.0
2020-08-14 12:20:00,24.1,24.1,24.07,24.07,11864.0,21.2794,21.2794,21.2529,21.2529,11864.0
2020-08-14 12:25:00,24.07,24.1,24.07,24.1,31380.0,21.2529,21.2794,21.2529,21.2794,31380.0
2020-08-14 12:30:00,24.1,24.13,24.1,24.13,21064.0,21.2794,21.3059,21.2794,21.3059,21064.0
2020-08-14 12:35:00,24.13,24.17,24.13,24.17,44100.0,21.3059,21.3412,21.3059,21.3412,44100.0
2020-08-14 12:40:00,24.17,24.17,24.16,24.16,45422.0,21.3412,21.3412,21.3324,21.3324,45422.0
2020-08-14 12:45:00,24.16,24.17,24.13,24.15,58830.0,21.3324,21.3412,21.3059,21.3236,58830.0
2020-08-14 12:50:00,24.15,24.16,24.14,24.16,46486.0,21.3236,21.3324,21.3148,21.3324,46486.0
2020-08-14 12:55:00,24.15,24.16,24.12,24.13,37520.0,21.3236,21.3324,21.2971,21.3059,37520.0
2020-08-14 13:00:00,24.13,24.15,24.13,24.14,46454.0,21.3059,21.3236,21.3059,21.3148,46454.0
2020-08-14 13:05:00,24.14,24.15,24.13,24.15,41568.0,21.3148,21.3236,21.3059,21.3236,41568.0
2020-08-14 13:10:00,24.14,24.15,24.13,24.13,58464.0,21.3148,21.3236,21.3059,21.3059,58464.0
2020-08-14 13:15:00,24.13,24.15,24.13,24.15,30518.0,21.3059,21.3236,21.3059,21.3236,30518.0
2020-08-14 13:20:00,24.15,24.16,24.14,24.15,57402.0,21.3236,21.3324,21.3148,21.3236,57402.0
2020-08-14 13:25:00,24.15,24.17,24.14,24.15,29150.0,21.3236,21.3412,21.3148,21.3236,29150.0
2020-08-14 13:30:00,24.15,24.17,24.14,24.15,37414.0,21.3236,21.3412,21.3148,21.3236,37414.0
2020-08-14 13:35:00,24.15,24.17,24.14,24.17,39586.0,21.3236,21.3412,21.3148,21.3412,39586.0
2020-08-14 13:40:00,24.16,24.16,24.11,24.11,30566.0,21.3324,21.3324,21.2883,21.2883,30566.0
2020-08-14 13:45:00,24.11,24.12,24.11,24.11,21380.0,21.2883,21.2971,21.2883,21.2883,21380.0
2020-08-14 13:50:00,24.11,24.11,24.09,24.1,19554.0,21.2883,21.2883,21.2706,21.2794,19554.0
2020-08-14 13:55:00,24.1,24.11,24.09,24.1,12748.0,21.2794,21.2883,21.2706,21.2794,12748.0
2020-08-14 14:00:00,24.11,24.11,24.08,24.09,22366.0,21.2883,21.2883,21.2618,21.2706,22366.0
2020-08-14 14:05:00,24.09,24.1,24.08,24.08,19108.0,21.2706,21.2794,21.2618,21.2618,19108.0
2020-08-14 14:10:00,24.09,24.09,24.07,24.08,32212.0,21.2706,21.2706,21.2529,21.2618,32212.0
2020-08-14 14:15:00,24.08,24.09,24.06,24.06,10698.0,21.2618,21.2706,21.2441,21.2441,10698.0
2020-08-14 14:20:00,24.06,24.07,24.06,24.07,24648.0,21.2441,21.2529,21.2441,21.2529,24648.0
2020-08-14 14:25:00,24.07,24.07,24.04,24.06,20340.0,21.2529,21.2529,21.2265,21.2441,20340.0
2020-08-14 14:30:00,24.06,24.07,24.05,24.05,20554.0,21.2441,21.2529,21.2353,21.2353,20554.0
2020-08-14 14:35:00,24.05,24.06,24.04,24.04,20006.0,21.2353,21.2441,21.2265,21.2265,20006.0
2020-08-14 14:40:00,24.05,24.05,24.02,24.03,25740.0,21.2353,21.2353,21.2088,21.2176,25740.0
2020-08-14 14:45:00,24.03,24.04,24.02,24.03,12206.0,21.2176,21.2265,21.2088,21.2176,12206.0
2020-08-14 14:50:00,24.03,24.04,24.0,24.02,28208.0,21.2176,21.2265,21.1911,21.2088,28208.0
2020-08-14 14:55:00,24.02,24.03,24.0,24.0,19706.0,21.2088,21.2176,21.1911,21.1911,19706.0
2020-08-14 15:00:00,24.0,24.02,23.99,24.0,36614.0,21.1911,21.2088,21.1823,21.1911,36614.0
2020-08-14 15:05:00,24.0,24.0,23.98,23.99,25630.0,21.1911,21.1911,21.1735,21.1823,25630.0
2020-08-14 15:10:00,23.99,24.0,23.97,23.97,21888.0,21.1823,21.1911,21.1647,21.1647,21888.0
2020-08-14 15:15:00,23.97,23.99,23.96,23.97,23722.0,21.1647,21.1823,21.1558,21.1647,23722.0
2020-08-14 15:20:00,23.97,23.98,23.95,23.95,23962.0,21.1647,21.1735,21.147,21.147,23962.0
2020-08-14 15:25:00,23.95,23.98,23.94,23.97,29396.0,21.147,21.1735,21.1382,21.1647,29396.0
2020-08-14 15:30:00,23.96,23.97,23.93,23.95,32220.0,21.1558,21.1647,21.1293,21.147,32220.0
2020-08-14 15:35:00,23.95,23.96,23.94,23.95,44904.0,21.147,21.1558,21.1382,21.147,44904.0
2020-08-14 15:40:00,23.95,23.97,23.94,23.96,49984.0,21.147,21.1647,21.1382,21.1558,49984.0
2020-08-14 15:45:00,23.97,23.97,23.92,23.92,56466.0,21.1647,21.1647,21.1205,21.1205,56466.0
2020-08-14 15:50:00,23.92,23.99,23.89,23.97,182344.0,21.1205,21.1823,21.094,21.1647,182344.0
2020-08-14 15:55:00,23.96,24.0,23.96,23.99,230822.0,21.1558,21.1911,21.1558,21.1823,230822.0
2020-08-17 09:30:00,24.02,24.13,24.01,24.11,78858.0,21.2088,21.3059,21.2,21.2883,78858.0
2020-08-17 09:35:00,24.11,24.15,24.11,24.15,35176.0,21.2883,21.3236,21.2883,21.3236,35176.0
2020-08-17 09:40:00,24.15,24.18,24.14,24.15,57340.0,21.3236,21.3501,21.3148,21.3236,57340.0
2020-08-17 09:45:00,24.15,24.21,24.14,24.21,34320.0,21.3236,21.3766,21.3148,21.3766,34320.0
2020-08-17 09:50:00,24.21,24.22,24.18,24.2,47166.0,21.3766,21.3854,21.3501,21.3677,47166.0
2020-08-17 09:55:00,24.2,24.2,24.15,24.16,40200.0,21.3677,21.3677,21.3236,21.3324,40200.0
2020-08-17 10:00:00,24.16,24.17,24.15,24.17,46720.0,21.3324,21.3412,21.3236,21.3412,46720.0
2020-08-17 10:05:00,24.16,24.17,24.14,24.15,31112.0,21.3324,21.3412,21.3148,21.3236,31112.0
2020-08-17 10:10:00,24.16,24.2,24.15,24.16,24390.0,21.3324,21.3677,21.3236,21.3324,24390.0
2020-08-17 10:15:00,24.15,24.16,24.14,24.15,23258.0,21.3236,21.3324,21.3148,21.3236,23258.0
2020-08-17 10:20:00,24.14,24.16,24.11,24.15,27250.0,21.3148,21.3324,21.2883,21.3236,27250.0
2020-08-17 10:25:00,24.15,24.16,24.14,24.15,15168.0,21.3236,21.3324,21.3148,21.3236,15168.0
2020-08-17 10:30:00,24.15,24.17,24.15,24.17,16272.0,21.3236,21.3412,21.3236,21.3412,16272.0
2020-08-17 10:35:00,24.16,24.17,24.13,24.15,27452.0,21.3324,21.3412,21.3059,21.3236,27452.0
2020-08-17 10:40:00,24.15,24.15,24.13,24.15,22438.0,21.3236,21.3236,21.3059,21.3236,22438.0
2020-08-17 10:45:00,24.15,24.15,24.11,24.12,26808.0,21.3236,21.3236,21.2883,21.2971,26808.0
2020-08-17 10:50:00,24.12,24.17,24.11,24.15,50362.0,21.2971,21.3412,21.2883,21.3236,50362.0
2020-08-17 10:55:00,24.16,24.17,24.15,24.15,30634.0,21.3324,21.3412,21.3236,21.3236,30634.0
2020-08-17 11:00:00,24.15,24.15,24.13,24.15,26648.0,21.3236,21.3236,21.3059,21.3236,26648.0
2020-08-17 11:05:00,24.15,24.16,24.13,24.15,31376.0,21.3236,21.3324,21.3059,21.3236,31376.0
2020-08-17 11:10:00,24.15,24.2,24.15,24.18,30564.0,21.3236,21.3677,21.3236,21.3501,30564.0
2020-08-17 11:15:00,24.18,24.22,24.18,24.22,21038.0,21.3501,21.3854,21.3501,21.3854,21038.0
2020-08-17 11:20:00,24.22,24.22,24.21,24.22,16008.0,21.3854,21.3854,21.3766,21.3854,16008.0
2020-08-17 11:25:00,24.21,24.23,24.21,24.23,20178.0,21.3766,21.3942,21.3766,21.3942,20178.0
2020-08-17 11:30:00,24.23,24.24,24.22,24.23,19974.0,21.3942,21.4031,21.3854,21.3942,19974.0
2020-08-17 11:35:00,24.23,24.24,24.22,24.22,23170.0,21.3942,21.4031,21.3854,21.3854,23170.0
2020-08-17 11:40:00,24.22,24.22,24.18,24.19,16586.0,21.3854,21.3854,21.3501,21.3589,16586.0
2020-08-17 11:45:00,24.18,24.18,24.17,24.17,11006.0,21.3501,21.3501,21.3412,21.3412,11006.0
2020-08-17 11:50:00,24.17,24.18,24.16,24.17,36344.0,21.3412,21.3501,21.3324,21.3412,36344.0
2020-08-17 11:55:00,24.17,24.19,24.17,24.19,17006.0,21.3412,21.3589,21.3412,21.3589,17006.0
2020-08-17 12:00:00,24.19,24.2,24.18,24.18,5892.0,21.3589,21.3677,21.3501,21.3501,5892.0
2020-08-17 12:05:00,24.18,24.2,24.18,24.18,18536.0,21.3501,21.3677,21.3501,21.3501,18536.0
2020-08-17 12:10:00,24.19,24.19,24.17,24.17,11394.0,21.3589,21.3589,21.3412,21.3412,11394.0
2020-08-17 12:15:00,24.17,24.18,24.17,24.18,17068.0,21.3412,21.3501,21.3412,21.3501,17068.0
2020-08-17 12:20:00,24.18,24.21,24.18,24.19,31462.0,21.3501,21.3766,21.3501,21.3589,31462.0
2020-08-17 12:25:00,24.18,24.18,24.18,24.18,17990.0,21.3501,21.3501,21.3501,21.3501,17990.0
2020-08-17 12:30:00,24.18,24.18,24.16,24.16,12034.0,21.3501,21.3501,21.3324,21.3324,12034.0
2020-08-17 12:35:00,24.16,24.17,24.16,24.16,8454.0,21.3324,21.3412,21.3324,21.3324,8454.0
2020-08-17 12:40:00,24.16,24.18,24.16,24.18,16034.0,21.3324,21.3501,21.3324,21.3501,16034.0
2020-08-17 12:45:00,24.18,24.2,24.17,24.2,30644.0,21.3501,21.3677,21.3412,21.3677,30644.0
2020-08-17 12:50:00,24.2,24.21,24.18,24.18,17654.0,21.3677,21.3766,21.3501,21.3501,17654.0
2020-08-17 12:55:00,24.18,24.18,24.16,24.16,9962.0,21.3501,21.3501,21.3324,21.3324,9962.0
2020-08-17 13:00:00,24.16,24.17,24.14,24.16,19214.0,21.3324,21.3412,21.3148,21.3324,19214.0
2020-08-17 13:05:00,24.16,24.16,24.11,24.11,12500.0,21.3324,21.3324,21.2883,21.2883,12500.0
2020-08-17 13:10:00,24.11,24.12,24.11,24.11,9660.0,21.2883,21.2971,21.2883,21.2883,9660.0
2020-08-17 13:15:00,24.12,24.12,24.1,24.11,20258.0,21.2971,21.2971,21.2794,21.2883,20258.0
2020-08-17 13:20:00,24.11,24.11,24.1,24.11,12308.0,21.2883,21.2883,21.2794,21.2883,12308.0
2020-08-17 13:25:00,24.11,24.12,24.1,24.1,11998.0,21.2883,21.2971,21.2794,21.2794,11998.0
2020-08-17 13:30:00,24.11,24.11,24.08,24.09,14604.0,21.2883,21.2883,21.2618,21.2706,14604.0
2020-08-17 13:35:00,24.09,24.11,24.09,24.11,15118.0,21.2706,21.2883,21.2706,21.2883,15118.0
2020-08-17 13:40:00,24.11,24.11,24.1,24.1,5846.0,21.2883,21.2883,21.2794,21.2794,5846.0
2020-08-17 13:45:00,24.1,24.11,24.1,24.1,10290.0,21.2794,21.2883,21.2794,21.2794,10290.0
2020-08-17 13:50:00,24.1,24.11,24.09,24.1,27106.0,21.2794,21.2883,21.2706,21.2794,27106.0
2020-08-17 13:55:00,24.1,24.1,24.09,24.1,13280.0,21.2794,21.2794,21.2706,21.2794,13280.0
2020-08-17 14:00:00,24.09,24.1,24.06,24.07,18026.0,21.2706,21.2794,21.2441,21.2529,18026.0
2020-08-17 14:05:00,24.06,24.06,24.04,24.06,24152.0,21.2441,21.2441,21.2265,21.2441,24152.0
2020-08-17 14:10:00,24.06,24.07,24.05,24.07,33260.0,21.2441,21.2529,21.2353,21.2529,33260.0
2020-08-17 14:15:00,24.07,24.07,24.04,24.04,14314.0,21.2529,21.2529,21.2265,21.2265,14314.0
2020-08-17 14:20:00,24.04,24.05,24.04,24.04,16682.0,21.2265,21.2353,21.2265,21.2265,16682.0
2020-08-17 14:25:00,24.04,24.05,24.03,24.04,43030.0,21.2265,21.2353,21.2176,21.2265,43030.0
2020-08-17 14:30:00,24.04,24.05,24.03,24.04,38000.0,21.2265,21.2353,21.2176,21.2265,38000.0
2020-08-17 14:35:00,24.04,24.04,24.02,24.02,25420.0,21.2265,21.2265,21.2088,21.2088,25420.0
2020-08-17 14:40:00,24.01,24.02,24.0,24.01,21884.0,21.2,21.2088,21.1911,21.2,21884.0
2020-08-17 14:45:00,24.01,24.01,24.0,24.0,16494.0,21.2,21.2,21.1911,21.1911,16494.0
2020-08-17 14:50:00,24.0,24.02,23.99,24.01,14504.0,21.1911,21.2088,21.1823,21.2,14504.0
2020-08-17 14:55:00,24.01,24.03,24.01,24.02,10970.0,21.2,21.2176,21.2,21.2088,10970.0
2020-08-17 15:00:00,24.02,24.02,24.0,24.0,25174.0,21.2088,21.2088,21.1911,21.1911,25174.0
2020-08-17 15:05:00,24.0,24.0,23.99,23.99,26580.0,21.1911,21.1911,21.1823,21.1823,26580.0
2020-08-17 15:10:00,23.99,24.0,23.98,23.99,17016.0,21.1823,21.1911,21.1735,21.1823,17016.0
2020-08-17 15:15:00,23.99,24.02,23.99,24.02,23432.0,21.1823,21.2088,21.1823,21.2088,23432.0
2020-08-17 15:20:00,24.02,24.02,24.0,24.0,17092.0,21.2088,21.2088,21.1911,21.1911,17092.0
2020-08-17 15:25:00,24.0,24.03,24.0,24.02,32360.0,21.1911,21.2176,21.1911,21.2088,32360.0
2020-08-17 15:30:00,24.02,24.06,24.02,24.05,49208.0,21.2088,21.2441,21.2088,21.2353,49208.0
2020-08-17 15:35:00,24.05,24.05,24.04,24.05,26374.0,21.2353,21.2353,21.2265,21.2353,26374.0
2020-08-17 15:40:00,24.05,24.07,24.05,24.05,26284.0,21.2353,21.2529,21.2353,21.2353,26284.0
2020-08-17 15:45:00,24.05,24.1,24.05,24.1,161850.0,21.2353,21.2794,21.2353,21.2794,161850.0
2020-08-17 15:50:00,24.1,24.13,24.07,24.09,290100.0,21.2794,21.3059,21.2529,21.2706,290100.0
2020-08-17 15:55:00,24.09,24.17,24.07,24.14,618758.0,21.2706,21.3412,21.2529,21.3148,618758.0
2020-08-18 09:30:00,24.17,24.25,24.13,24.25,104166.0,21.3412,21.4119,21.3059,21.4119,104166.0
2020-08-18 09:35:00,24.24,24.25,24.19,24.24,91912.0,21.4031,21.4119,21.3589,21.4031,91912.0
2020-08-18 09:40:00,24.24,24.28,24.17,24.18,78400.0,21.4031,21.4384,21.3412,21.3501,78400.0
2020-08-18 09:45:00,24.18,24.25,24.18,24.23,52270.0,21.3501,21.4119,21.3501,21.3942,52270.0
2020-08-18 09:50:00,24.23,24.28,24.22,24.23,46298.0,21.3942,21.4384,21.3854,21.3942,46298.0
2020-08-18 09:55:00,24.23,24.24,24.21,24.22,56310.0,21.3942,21.4031,21.3766,21.3854,56310.0
2020-08-18 10:00:00,24.22,24.24,24.21,24.22,63268.0,21.3854,21.4031,21.3766,21.3854,63268.0
2020-08-18 10:05:00,24.22,24.22,24.14,24.15,55350.0,21.3854,21.3854,21.3148,21.3236,55350.0
2020-08-18 10:10:00,24.15,24.2,24.14,24.2,41106.0,21.3236,21.3677,21.3148,21.3677,41106.0
2020-08-18 10:15:00,24.19,24.22,24.18,24.18,35440.0,21.3589,21.3854,21.3501,21.3501,35440.0
2020-08-18 10:20:00,24.18,24.18,24.16,24.16,28360.0,21.3501,21.3501,21.3324,21.3324,28360.0
2020-08-18 10:25:00,24.16,24.17,24.11,24.13,27788.0,21.3324,21.3412,21.2883,21.3059,27788.0
2020-08-18 10:30:00,24.12,24.15,24.1,24.14,45734.0,21.2971,21.3236,21.2794,21.3148,45734.0
2020-08-18 10:35:00,24.14,24.14,24.11,24.11,58072.0,21.3148,21.3148,21.2883,21.2883,58072.0
2020-08-18 10:40:00,24.11,24.12,24.08,24.09,46606.0,21.2883,21.2971,21.2618,21.2706,46606.0
2020-08-18 10:45:00,24.09,24.12,24.09,24.11,60398.0,21.2706,21.2971,21.2706,21.2883,60398.0
2020-08-18 10:50:00,24.11,24.12,24.08,24.1,33630.0,21.2883,21.2971,21.2618,21.2794,33630.0
2020-08-18 10:55:00,24.1,24.11,24.09,24.11,15976.0,21.2794,21.2883,21.2706,21.2883,15976.0
2020-08-18 11:00:00,24.11,24.11,24.1,24.1,21970.0,21.2883,21.2883,21.2794,21.2794,21970.0
2020-08-18 11:05:00,24.1,24.13,24.1,24.13,51658.0,21.2794,21.3059,21.2794,21.3059,51658.0
2020-08-18 11:10:00,24.13,24.14,24.11,24.13,24938.0,21.3059,21.3148,21.2883,21.3059,24938.0
2020-08-18 11:15:00,24.13,24.16,24.13,24.14,18066.0,21.3059,21.3324,21.3059,21.3148,18066.0
2020-08-18 11:20:00,24.14,24.14,24.11,24.12,19944.0,21.3148,21.3148,21.2883,21.2971,19944.0
2020-08-18 11:25:00,24.13,24.15,24.12,24.13,29068.0,21.3059,21.3236,21.2971,21.3059,29068.0
2020-08-18 11:30:00,24.13,24.16,24.13,24.14,14608.0,21.3059,21.3324,21.3059,21.3148,14608.0
2020-08-18 11:35:00,24.14,24.14,24.13,24.13,15528.0,21.3148,21.3148,21.3059,21.3059,15528.0
2020-08-18 11:40:00,24.14,24.16,24.13,24.15,9834.0,21.3148,21.3324,21.3059,21.3236,9834.0
2020-08-18 11:45:00,24.15,24.15,24.14,24.14,10052.0,21.3236,21.3236,21.3148,21.3148,10052.0
2020-08-18 11:50:00,24.14,24.14,24.11,24.12,16072.0,21.3148,21.3148,21.2883,21.2971,16072.0
2020-08-18 11:55:00,24.11,24.15,24.11,24.15,9398.0,21.2883,21.3236,21.2883,21.3236,9398.0
2020-08-18 12:00:00,24.15,24.18,24.15,24.17,27872.0,21.3236,21.3501,21.3236,21.3412,27872.0
2020-08-18 12:05:00,24.17,24.18,24.15,24.17,18902.0,21.3412,21.3501,21.3236,21.3412,18902.0
2020-08-18 12:10:00,24.17,24.18,24.15,24.15,12212.0,21.3412,21.3501,21.3236,21.3236,12212.0
2020-08-18 12:15:00,24.15,24.17,24.15,24.17,23522.0,21.3236,21.3412,21.3236,21.3412,23522.0
2020-08-18 12:20:00,24.17,24.18,24.16,24.17,15694.0,21.3412,21.3501,21.3324,21.3412,15694.0
2020-08-18 12:25:00,24.17,24.19,24.17,24.18,18938.0,21.3412,21.3589,21.3412,21.3501,18938.0
2020-08-18 12:30:00,24.18,24.2,24.18,24.18,21962.0,21.3501,21.3677,21.3501,21.3501,21962.0
2020-08-18 12:35:00,24.18,24.2,24.18,24.2,15268.0,21.3501,21.3677,21.3501,21.3677,15268.0
2020-08-18 12:40:00,24.2,24.21,24.19,24.2,19464.0,21.3677,21.3766,21.3589,21.3677,19464.0
2020-08-18 12:45:00,24.2,24.22,24.2,24.21,21174.0,21.3677,21.3854,21.3677,21.3766,21174.0
2020-08-18 12:50:00,24.21,24.23,24.21,24.21,8646.0,21.3766,21.3942,21.3766,21.3766,8646.0
2020-08-18 12:55:00,24.21,24.22,24.2,24.22,7566.0,21.3766,21.3854,21.3677,21.3854,7566.0
2020-08-18 13:00:00,24.21,24.22,24.21,24.22,17690.0,21.3766,21.3854,21.3766,21.3854,17690.0
2020-08-18 13:05:00,24.22,24.22,24.21,24.22,20342.0,21.3854,21.3854,21.3766,21.3854,20342.0
2020-08-18 13:10:00,24.22,24.22,24.19,24.2,17408.0,21.3854,21.3854,21.3589,21.3677,17408.0
2020-08-18 13:15:00,24.2,24.2,24.18,24.2,16426.0,21.3677,21.3677,21.3501,21.3677,16426.0
2020-08-18 13:20:00,24.2,24.21,24.19,24.2,13680.0,21.3677,21.3766,21.3589,21.3677,13680.0
2020-08-18 13:25:00,24.2,24.21,24.19,24.2,8914.0,21.3677,21.3766,21.3589,21.3677,8914.0
2020-08-18 13:30:00,24.2,24.22,24.2,24.21,10264.0,21.3677,21.3854,21.3677,21.3766,10264.0
2020-08-18 13:35:00,24.21,24.23,24.21,24.23,17952.0,21.3766,21.3942,21.3766,21.3942,17952.0
2020-08-18 13:40:00,24.23,24.23,24.2,24.21,21842.0,21.3942,21.3942,21.3677,21.3766,21842.0
2020-08-18 13:45:00,24.2,24.22,24.19,24.22,16514.0,21.3677,21.3854,21.3589,21.3854,16514.0
2020-08-18 13:50:00,24.22,24.22,24.19,24.19,12370.0,21.3854,21.3854,21.3589,21.3589,12370.0
2020-08-18 13:55:00,24.19,24.2,24.17,24.18,17420.0,21.3589,21.3677,21.3412,21.3501,17420.0
2020-08-18 14:00:00,24.18,24.18,24.15,24.15,31010.0,21.3501,21.3501,21.3236,21.3236,31010.0
2020-08-18 14:05:00,24.15,24.17,24.15,24.17,17616.0,21.3236,21.3412,21.3236,21.3412,17616.0
2020-08-18 14:10:00,24.17,24.18,24.15,24.15,24742.0,21.3412,21.3501,21.3236,21.3236,24742.0
2020-08-18 14:15:00,24.16,24.17,24.16,24.16,12440.0,21.3324,21.3412,21.3324,21.3324,12440.0
2020-08-18 14:20:00,24.16,24.17,24.16,24.17,14368.0,21.3324,21.3412,21.3324,21.3412,14368.0
2020-08-18 14:25:00,24.17,24.17,24.15,24.15,24548.0,21.3412,21.3412,21.3236,21.3236,24548.0
2020-08-18 14:30:00,24.15,24.15,24.12,24.13,26332.0,21.3236,21.3236,21.2971,21.3059,26332.0
2020-08-18 14:35:00,24.13,24.13,24.12,24.13,21296.0,21.3059,21.3059,21.2971,21.3059,21296.0
2020-08-18 14:40:00,24.13,24.13,24.08,24.08,21110.0,21.3059,21.3059,21.2618,21.2618,21110.0
2020-08-18 14:45:00,24.08,24.09,24.07,24.09,24148.0,21.2618,21.2706,21.2529,21.2706,24148.0
2020-08-18 14:50:00,24.09,24.12,24.09,24.11,20840.0,21.2706,21.2971,21.2706,21.2883,20840.0
2020-08-18 14:55:00,24.11,24.13,24.1,24.1,32522.0,21.2883,21.3059,21.2794,21.2794,32522.0
2020-08-18 15:00:00,24.1,24.11,24.1,24.11,26132.0,21.2794,21.2883,21.2794,21.2883,26132.0
2020-08-18 15:05:00,24.11,24.11,24.09,24.1,28124.0,21.2883,21.2883,21.2706,21.2794,28124.0
2020-08-18 15:10:00,24.1,24.1,24.08,24.09,22196.0,21.2794,21.2794,21.2618,21.2706,22196.0
2020-08-18 15:15:00,24.09,24.1,24.06,24.08,37170.0,21.2706,21.2794,21.2441,21.2618,37170.0
2020-08-18 15:20:00,24.08,24.1,24.08,24.08,35036.0,21.2618,21.2794,21.2618,21.2618,35036.0
2020-08-18 15:25:00,24.08,24.08,24.07,24.08,28838.0,21.2618,21.2618,21.2529,21.2618,28838.0
2020-08-18 15:30:00,24.08,24.09,24.07,24.09,44040.0,21.2618,21.2706,21.2529,21.2706,44040.0
2020-08-18 15:35:00,24.09,24.09,24.07,24.07,41552.0,21.2706,21.2706,21.2529,21.2529,41552.0
2020-08-18 15:40:00,24.08,24.1,24.07,24.08,38276.0,21.2618,21.2794,21.2529,21.2618,38276.0
2020-08-18 15:45:00,24.08,24.09,24.05,24.06,67478.0,21.2618,21.2706,21.2353,21.2441,67478.0
2020-08-18 15:50:00,24.05,24.11,24.05,24.07,177634.0,21.2353,21.2883,21.2353,21.2529,177634.0
2020-08-18 15:55:00,24.07,24.07,24.03,24.04,255280.0,21.2529,21.2529,21.2176,21.2265,255280.0
2020-08-19 09:30:00,24.11,24.19,24.07,24.14,101558.0,21.2883,21.3589,21.2529,21.3148,101558.0
2020-08-19 09:35:00,24.14,24.15,24.05,24.05,57606.0,21.3148,21.3236,21.2353,21.2353,57606.0
2020-08-19 09:40:00,24.05,24.07,24.0,24.05,60532.0,21.2353,21.2529,21.1911,21.2353,60532.0
2020-08-19 09:45:00,24.05,24.1,24.02,24.05,48032.0,21.2353,21.2794,21.2088,21.2353,48032.0
2020-08-19 09:50:00,24.05,24.05,24.0,24.02,33566.0,21.2353,21.2353,21.1911,21.2088,33566.0
2020-08-19 09:55:00,24.04,24.11,24.03,24.11,35428.0,21.2265,21.2883,21.2176,21.2883,35428.0
2020-08-19 10:00:00,24.11,24.18,24.1,24.18,44926.0,21.2883,21.3501,21.2794,21.3501,44926.0
2020-08-19 10:05:00,24.17,24.18,24.11,24.14,59908.0,21.3412,21.3501,21.2883,21.3148,59908.0
2020-08-19 10:10:00,24.14,24.18,24.14,24.16,44620.0,21.3148,21.3501,21.3148,21.3324,44620.0
2020-08-19 10:15:00,24.16,24.21,24.16,24.18,75336.0,21.3324,21.3766,21.3324,21.3501,75336.0
2020-08-19 10:20:00,24.18,24.21,24.18,24.21,30514.0,21.3501,21.3766,21.3501,21.3766,30514.0
2020-08-19 10:25:00,24.21,24.23,24.2,24.21,15506.0,21.3766,21.3942,21.3677,21.3766,15506.0
2020-08-19 10:30:00,24.21,24.23,24.2,24.22,23354.0,21.3766,21.3942,21.3677,21.3854,23354.0
2020-08-19 10:35:00,24.23,24.24,24.22,24.24,7192.0,21.3942,21.4031,21.3854,21.4031,7192.0
2020-08-19 10:40:00,24.24,24.26,24.24,24.26,16418.0,21.4031,21.4207,21.4031,21.4207,16418.0
2020-08-19 10:45:00,24.27,24.27,24.25,24.25,20280.0,21.4295,21.4295,21.4119,21.4119,20280.0
2020-08-19 10:50:00,24.26,24.27,24.24,24.25,17328.0,21.4207,21.4295,21.4031,21.4119,17328.0
2020-08-19 10:55:00,24.25,24.27,24.24,24.25,51240.0,21.4119,21.4295,21.4031,21.4119,51240.0
2020-08-19 11:00:00,24.25,24.27,24.21,24.21,28318.0,21.4119,21.4295,21.3766,21.3766,28318.0
2020-08-19 11:05:00,24.21,24.23,24.2,24.2,11420.0,21.3766,21.3942,21.3677,21.3677,11420.0
2020-08-19 11:10:00,24.19,24.2,24.18,24.18,9606.0,21.3589,21.3677,21.3501,21.3501,9606.0
2020-08-19 11:15:00,24.18,24.18,24.17,24.18,10222.0,21.3501,21.3501,21.3412,21.3501,10222.0
2020-08-19 11:20:00,24.18,24.18,24.16,24.17,12354.0,21.3501,21.3501,21.3324,21.3412,12354.0
2020-08-19 11:25:00,24.18,24.25,24.18,24.22,88536.0,21.3501,21.4119,21.3501,21.3854,88536.0
2020-08-19 11:30:00,24.21,24.23,24.2,24.22,51384.0,21.3766,21.3942,21.3677,21.3854,51384.0
2020-08-19 11:35:00,24.23,24.24,24.22,24.24,18366.0,21.3942,21.4031,21.3854,21.4031,18366.0
2020-08-19 11:40:00,24.24,24.28,24.23,24.26,93326.0,21.4031,21.4384,21.3942,21.4207,93326.0
2020-08-19 11:45:00,24.25,24.26,24.24,24.24,13778.0,21.4119,21.4207,21.4031,21.4031,13778.0
2020-08-19 11:50:00,24.24,24.25,24.24,24.24,9962.0,21.4031,21.4119,21.4031,21.4031,9962.0
2020-08-19 11:55:00,24.24,24.26,24.23,24.26,17518.0,21.4031,21.4207,21.3942,21.4207,17518.0
2020-08-19 12:00:00,24.26,24.27,24.25,24.26,27688.0,21.4207,21.4295,21.4119,21.4207,27688.0
2020-08-19 12:05:00,24.26,24.28,24.25,24.27,42454.0,21.4207,21.4384,21.4119,21.4295,42454.0
2020-08-19 12:10:00,24.27,24.27,24.26,24.27,16260.0,21.4295,21.4295,21.4207,21.4295,16260.0
2020-08-19 12:15:00,24.27,24.27,24.25,24.25,19244.0,21.4295,21.4295,21.4119,21.4119,19244.0
2020-08-19 12:20:00,24.25,24.25,24.24,24.25,12958.0,21.4119,21.4119,21.4031,21.4119,12958.0
2020-08-19 12:25:00,24.24,24.25,24.24,24.24,8236.0,21.4031,21.4119,21.4031,21.4031,8236.0
2020-08-19 12:30:00,24.24,24.25,24.23,24.24,15618.0,21.4031,21.4119,21.3942,21.4031,15618.0
2020-08-19 12:35:00,24.24,24.24,24.21,24.21,15628.0,21.4031,21.4031,21.3766,21.3766,15628.0
2020-08-19 12:40:00,24.21,24.22,24.2,24.21,26834.0,21.3766,21.3854,21.3677,21.3766,26834.0
2020-08-19 12:45:00,24.21,24.21,24.2,24.2,15802.0,21.3766,21.3766,21.3677,21.3677,15802.0
2020-08-19 12:50:00,24.2,24.2,24.18,24.19,7074.0,21.3677,21.3677,21.3501,21.3589,7074.0
2020-08-19 12:55:00,24.19,24.2,24.18,24.2,8856.0,21.3589,21.3677,21.3501,21.3677,8856.0
2020-08-19 13:00:00,24.2,24.2,24.13,24.14,31946.0,21.3677,21.3677,21.3059,21.3148,31946.0
2020-08-19 13:05:00,24.14,24.16,24.13,24.13,13240.0,21.3148,21.3324,21.3059,21.3059,13240.0
2020-08-19 13:10:00,24.13,24.14,24.13,24.14,7414.0,21.3059,21.3148,21.3059,21.3148,7414.0
2020-08-19 13:15:00,24.14,24.14,24.12,24.14,12108.0,21.3148,21.3148,21.2971,21.3148,12108.0
2020-08-19 13:20:00,24.14,24.15,24.14,24.14,10552.0,21.3148,21.3236,21.3148,21.3148,10552.0
2020-08-19 13:25:00,24.15,24.15,24.11,24.11,22416.0,21.3236,21.3236,21.2883,21.2883,22416.0
2020-08-19 13:30:00,24.11,24.13,24.11,24.13,23032.0,21.2883,21.3059,21.2883,21.3059,23032.0
2020-08-19 13:35:00,24.13,24.13,24.12,24.13,23826.0,21.3059,21.3059,21.2971,21.3059,23826.0
2020-08-19 13:40:00,24.13,24.15,24.12,24.14,59906.0,21.3059,21.3236,21.2971,21.3148,59906.0
2020-08-19 13:45:00,24.14,24.18,24.14,24.18,18626.0,21.3148,21.3501,21.3148,21.3501,18626.0
2020-08-19 13:50:00,24.18,24.18,24.13,24.14,17892.0,21.3501,21.3501,21.3059,21.3148,17892.0
2020-08-19 13:55:00,24.15,24.16,24.14,24.14,14826.0,21.3236,21.3324,21.3148,21.3148,14826.0
2020-08-19 14:00:00,24.14,24.15,24.13,24.14,34718.0,21.3148,21.3236,21.3059,21.3148,34718.0
2020-08-19 14:05:00,24.14,24.14,24.08,24.11,40926.0,21.3148,21.3148,21.2618,21.2883,40926.0
2020-08-19 14:10:00,24.1,24.11,24.07,24.07,25222.0,21.2794,21.2883,21.2529,21.2529,25222.0
2020-08-19 14:15:00,24.07,24.08,24.05,24.05,23048.0,21.2529,21.2618,21.2353,21.2353,23048.0
2020-08-19 14:20:00,24.06,24.06,24.03,24.04,62118.0,21.2441,21.2441,21.2176,21.2265,62118.0
2020-08-19 14:25:00,24.04,24.06,24.01,24.03,46814.0,21.2265,21.2441,21.2,21.2176,46814.0
2020-08-19 14:30:00,24.03,24.06,24.01,24.06,35340.0,21.2176,21.2441,21.2,21.2441,35340.0
2020-08-19 14:35:00,24.05,24.05,24.02,24.04,20680.0,21.2353,21.2353,21.2088,21.2265,20680.0
2020-08-19 14:40:00,24.04,24.04,24.0,24.01,32172.0,21.2265,21.2265,21.1911,21.2,32172.0
2020-08-19 14:45:00,24.01,24.06,24.01,24.05,15280.0,21.2,21.2441,21.2,21.2353,15280.0
2020-08-19 14:50:00,24.06,24.09,24.05,24.08,24348.0,21.2441,21.2706,21.2353,21.2618,24348.0
2020-08-19 14:55:00,24.08,24.1,24.07,24.09,16824.0,21.2618,21.2794,21.2529,21.2706,16824.0
2020-08-19 15:00:00,24.08,24.09,24.07,24.08,51190.0,21.2618,21.2706,21.2529,21.2618,51190.0
2020-08-19 15:05:00,24.08,24.11,24.08,24.1,21624.0,21.2618,21.2883,21.2618,21.2794,21624.0
2020-08-19 15:10:00,24.1,24.1,24.07,24.08,23264.0,21.2794,21.2794,21.2529,21.2618,23264.0
2020-08-19 15:15:00,24.07,24.08,24.05,24.06,22170.0,21.2529,21.2618,21.2353,21.2441,22170.0
2020-08-19 15:20:00,24.05,24.06,24.03,24.03,18308.0,21.2353,21.2441,21.2176,21.2176,18308.0
2020-08-19 15:25:00,24.03,24.04,23.99,24.0,24804.0,21.2176,21.2265,21.1823,21.1911,24804.0
2020-08-19 15:30:00,24.01,24.04,24.0,24.03,33058.0,21.2,21.2265,21.1911,21.2176,33058.0
2020-08-19 15:35:00,24.04,24.06,24.03,24.04,31850.0,21.2265,21.2441,21.2176,21.2265,31850.0
2020-08-19 15:40:00,24.04,24.06,24.02,24.05,42864.0,21.2265,21.2441,21.2088,21.2353,42864.0
2020-08-19 15:45:00,24.05,24.05,23.96,23.96,62246.0,21.2353,21.2353,21.1558,21.1558,62246.0
2020-08-19 15:50:00,23.97,24.0,23.95,24.0,171740.0,21.1647,21.1911,21.147,21.1911,171740.0
2020-08-19 15:55:00,24.0,24.02,23.98,24.02,348090.0,21.1911,21.2088,21.1735,21.2088,348090.0
2020-08-20 09:30:00,23.9,23.93,23.82,23.93,87178.0,21.1028,21.1293,21.0322,21.1293,87178.0
2020-08-20 09:35:00,23.93,23.95,23.88,23.93,54382.0,21.1293,21.147,21.0852,21.1293,54382.0
2020-08-20 09:40:00,23.93,23.96,23.9,23.96,54484.0,21.1293,21.1558,21.1028,21.1558,54484.0
2020-08-20 09:45:00,23.96,23.99,23.95,23.97,53162.0,21.1558,21.1823,21.147,21.1647,53162.0
2020-08-20 09:50:00,23.97,23.98,23.96,23.97,36652.0,21.1647,21.1735,21.1558,21.1647,36652.0
2020-08-20 09:55:00,23.97,24.0,23.94,23.98,27160.0,21.1647,21.1911,21.1382,21.1735,27160.0
2020-08-20 10:00:00,23.99,24.0,23.93,23.94,31512.0,21.1823,21.1911,21.1293,21.1382,31512.0
2020-08-20 10:05:00,23.95,23.98,23.94,23.98,28582.0,21.147,21.1735,21.1382,21.1735,28582.0
2020-08-20 10:10:00,23.98,24.01,23.96,24.01,91776.0,21.1735,21.2,21.1558,21.2,91776.0
2020-08-20 10:15:00,24.02,24.05,24.0,24.05,36106.0,21.2088,21.2353,21.1911,21.2353,36106.0
2020-08-20 10:20:00,24.05,24.08,24.04,24.07,29814.0,21.2353,21.2618,21.2265,21.2529,29814.0
2020-08-20 10:25:00,24.08,24.08,24.06,24.07,30116.0,21.2618,21.2618,21.2441,21.2529,30116.0
2020-08-20 10:30:00,24.07,24.09,24.06,24.07,32132.0,21.2529,21.2706,21.2441,21.2529,32132.0
2020-08-20 10:35:00,24.07,24.08,24.03,24.03,78650.0,21.2529,21.2618,21.2176,21.2176,78650.0
2020-08-20 10:40:00,24.03,24.04,24.01,24.04,9902.0,21.2176,21.2265,21.2,21.2265,9902.0
2020-08-20 10:45:00,24.04,24.05,24.03,24.04,28722.0,21.2265,21.2353,21.2176,21.2265,28722.0
2020-08-20 10:50:00,24.04,24.06,24.03,24.04,12580.0,21.2265,21.2441,21.2176,21.2265,12580.0
2020-08-20 10:55:00,24.04,24.07,24.02,24.03,77518.0,21.2265,21.2529,21.2088,21.2176,77518.0
2020-08-20 11:00:00,24.02,24.04,23.98,23.99,59680.0,21.2088,21.2265,21.1735,21.1823,59680.0
2020-08-20 11:05:00,24.0,24.0,23.97,23.99,18508.0,21.1911,21.1911,21.1647,21.1823,18508.0
2020-08-20 11:10:00,23.99,24.0,23.99,23.99,17592.0,21.1823,21.1911,21.1823,21.1823,17592.0
2020-08-20 11:15:00,23.99,23.99,23.98,23.98,12838.0,21.1823,21.1823,21.1735,21.1735,12838.0
2020-08-20 11:20:00,23.99,24.0,23.97,23.98,12942.0,21.1823,21.1911,21.1647,21.1735,12942.0
2020-08-20 11:25:00,23.98,23.99,23.97,23.97,15510.0,21.1735,21.1823,21.1647,21.1647,15510.0
2020-08-20 11:30:00,23.97,23.98,23.96,23.97,28928.0,21.1647,21.1735,21.1558,21.1647,28928.0
2020-08-20 11:35:00,23.97,24.0,23.97,23.99,16252.0,21.1647,21.1911,21.1647,21.1823,16252.0
2020-08-20 11:40:00,23.99,24.0,23.98,23.99,12312.0,21.1823,21.1911,21.1735,21.1823,12312.0
2020-08-20 11:45:00,23.99,24.0,23.98,23.98,14860.0,21.1823,21.1911,21.1735,21.1735,14860.0
2020-08-20 11:50:00,23.99,24.05,23.98,24.03,28596.0,21.1823,21.2353,21.1735,21.2176,28596.0
2020-08-20 11:55:00,24.03,24.04,24.02,24.02,11524.0,21.2176,21.2265,21.2088,21.2088,11524.0
2020-08-20 12:00:00,24.03,24.03,24.0,24.02,13988.0,21.2176,21.2176,21.1911,21.2088,13988.0
2020-08-20 12:05:00,24.02,24.06,24.02,24.05,25132.0,21.2088,21.2441,21.2088,21.2353,25132.0
2020-08-20 12:10:00,24.05,24.08,24.05,24.07,22548.0,21.2353,21.2618,21.2353,21.2529,22548.0
2020-08-20 12:15:00,24.07,24.08,24.06,24.07,21270.0,21.2529,21.2618,21.2441,21.2529,21270.0
2020-08-20 12:20:00,24.07,24.07,24.06,24.06,14466.0,21.2529,21.2529,21.2441,21.2441,14466.0
2020-08-20 12:25:00,24.07,24.07,24.06,24.06,16728.0,21.2529,21.2529,21.2441,21.2441,16728.0
2020-08-20 12:30:00,24.06,24.06,24.05,24.05,14642.0,21.2441,21.2441,21.2353,21.2353,14642.0
2020-08-20 12:35:00,24.06,24.07,24.05,24.07,8492.0,21.2441,21.2529,21.2353,21.2529,8492.0
2020-08-20 12:40:00,24.07,24.07,24.05,24.07,11752.0,21.2529,21.2529,21.2353,21.2529,11752.0
2020-08-20 12:45:00,24.07,24.07,24.05,24.05,11420.0,21.2529,21.2529,21.2353,21.2353,11420.0
2020-08-20 12:50:00,24.05,24.05,24.03,24.03,14446.0,21.2353,21.2353,21.2176,21.2176,14446.0
2020-08-20 12:55:00,24.03,24.03,24.02,24.02,7662.0,21.2176,21.2176,21.2088,21.2088,7662.0
2020-08-20 13:00:00,24.03,24.04,24.02,24.03,17406.0,21.2176,21.2265,21.2088,21.2176,17406.0
2020-08-20 13:05:00,24.02,24.02,24.0,24.0,9110.0,21.2088,21.2088,21.1911,21.1911,9110.0
2020-08-20 13:10:00,24.0,24.0,23.99,23.99,5416.0,21.1911,21.1911,21.1823,21.1823,5416.0
2020-08-20 13:15:00,24.0,24.0,23.97,23.99,12038.0,21.1911,21.1911,21.1647,21.1823,12038.0
2020-08-20 13:20:00,23.98,23.99,23.98,23.99,9530.0,21.1735,21.1823,21.1735,21.1823,9530.0
2020-08-20 13:25:00,23.99,24.0,23.98,24.0,7682.0,21.1823,21.1911,21.1735,21.1911,7682.0
2020-08-20 13:30:00,24.0,24.03,24.0,24.03,9090.0,21.1911,21.2176,21.1911,21.2176,9090.0
2020-08-20 13:35:00,24.03,24.04,24.02,24.03,8780.0,21.2176,21.2265,21.2088,21.2176,8780.0
2020-08-20 13:40:00,24.03,24.05,24.02,24.05,6004.0,21.2176,21.2353,21.2088,21.2353,6004.0
2020-08-20 13:45:00,24.05,24.06,24.04,24.05,24160.0,21.2353,21.2441,21.2265,21.2353,24160.0
2020-08-20 13:50:00,24.05,24.05,24.03,24.03,12172.0,21.2353,21.2353,21.2176,21.2176,12172.0
2020-08-20 13:55:00,24.03,24.03,24.03,24.03,5720.0,21.2176,21.2176,21.2176,21.2176,5720.0
2020-08-20 14:00:00,24.03,24.04,24.02,24.02,18978.0,21.2176,21.2265,21.2088,21.2088,18978.0
2020-08-20 14:05:00,24.02,24.02,24.0,24.0,11140.0,21.2088,21.2088,21.1911,21.1911,11140.0
2020-08-20 14:10:00,24.0,24.03,24.0,24.02,27924.0,21.1911,21.2176,21.1911,21.2088,27924.0
2020-08-20 14:15:00,24.02,24.02,24.0,24.01,14658.0,21.2088,21.2088,21.1911,21.2,14658.0
2020-08-20 14:20:00,24.02,24.07,24.02,24.07,38202.0,21.2088,21.2529,21.2088,21.2529,38202.0
2020-08-20 14:25:00,24.07,24.09,24.07,24.08,17082.0,21.2529,21.2706,21.2529,21.2618,17082.0
2020-08-20 14:30:00,24.08,24.09,24.07,24.08,17770.0,21.2618,21.2706,21.2529,21.2618,17770.0
2020-08-20 14:35:00,24.08,24.08,24.07,24.07,6898.0,21.2618,21.2618,21.2529,21.2529,6898.0
2020-08-20 14:40:00,24.07,24.07,24.05,24.05,7500.0,21.2529,21.2529,21.2353,21.2353,7500.0
2020-08-20 14:45:00,24.05,24.07,24.04,24.07,17562.0,21.2353,21.2529,21.2265,21.2529,17562.0
2020-08-20 14:50:00,24.07,24.07,24.04,24.05,30828.0,21.2529,21.2529,21.2265,21.2353,30828.0
2020-08-20 14:55:00,24.05,24.06,24.05,24.05,24822.0,21.2353,21.2441,21.2353,21.2353,24822.0
2020-08-20 15:00:00,24.05,24.1,24.05,24.09,31850.0,21.2353,21.2794,21.2353,21.2706,31850.0
2020-08-20 15:05:00,24.1,24.1,24.08,24.09,18368.0,21.2794,21.2794,21.2618,21.2706,18368.0
2020-08-20 15:10:00,24.09,24.1,24.07,24.08,19462.0,21.2706,21.2794,21.2529,21.2618,19462.0
2020-08-20 15:15:00,24.08,24.08,24.07,24.07,17778.0,21.2618,21.2618,21.2529,21.2529,17778.0
2020-08-20 15:20:00,24.07,24.08,24.06,24.07,18006.0,21.2529,21.2618,21.2441,21.2529,18006.0
2020-08-20 15:25:00,24.07,24.07,24.05,24.07,24204.0,21.2529,21.2529,21.2353,21.2529,24204.0
2020-08-20 15:30:00,24.06,24.08,24.05,24.07,35910.0,21.2441,21.2618,21.2353,21.2529,35910.0
2020-08-20 15:35:00,24.07,24.09,24.07,24.09,36144.0,21.2529,21.2706,21.2529,21.2706,36144.0
2020-08-20 15:40:00,24.09,24.13,24.09,24.11,80048.0,21.2706,21.3059,21.2706,21.2883,80048.0
2020-08-20 15:45:00,24.11,24.15,24.11,24.11,93168.0,21.2883,21.3236,21.2883,21.2883,93168.0
2020-08-20 15:50:00,24.11,24.11,24.08,24.09,149676.0,21.2883,21.2883,21.2618,21.2706,149676.0
2020-08-20 15:55:00,24.09,24.11,24.09,24.11,150546.0,21.2706,21.2883,21.2706,21.2883,150546.0
2020-08-21 09:30:00,24.06,24.13,24.02,24.12,375268.0,21.2441,21.3059,21.2088,21.2971,375268.0
2020-08-21 09:35:00,24.12,24.12,23.97,23.99,43902.0,21.2971,21.2971,21.1647,21.1823,43902.0
2020-08-21 09:40:00,24.0,24.03,23.96,24.0,50372.0,21.1911,21.2176,21.1558,21.1911,50372.0
2020-08-21 09:45:00,24.0,24.11,23.99,24.1,66212.0,21.1911,21.2883,21.1823,21.2794,66212.0
2020-08-21 09:50:00,24.1,24.12,24.09,24.1,40514.0,21.2794,21.2971,21.2706,21.2794,40514.0
2020-08-21 09:55:00,24.1,24.15,24.1,24.15,39336.0,21.2794,21.3236,21.2794,21.3236,39336.0
2020-08-21 10:00:00,24.15,24.16,24.13,24.13,46222.0,21.3236,21.3324,21.3059,21.3059,46222.0
2020-08-21 10:05:00,24.14,24.16,24.12,24.15,26700.0,21.3148,21.3324,21.2971,21.3236,26700.0
2020-08-21 10:10:00,24.14,24.15,24.11,24.13,36868.0,21.3148,21.3236,21.2883,21.3059,36868.0
2020-08-21 10:15:00,24.13,24.15,24.11,24.11,19120.0,21.3059,21.3236,21.2883,21.2883,19120.0
2020-08-21 10:20:00,24.11,24.11,24.07,24.09,32608.0,21.2883,21.2883,21.2529,21.2706,32608.0
2020-08-21 10:25:00,24.09,24.1,24.08,24.09,30702.0,21.2706,21.2794,21.2618,21.2706,30702.0
2020-08-21 10:30:00,24.09,24.1,24.06,24.08,28086.0,21.2706,21.2794,21.2441,21.2618,28086.0
2020-08-21 10:35:00,24.08,24.08,24.06,24.07,19132.0,21.2618,21.2618,21.2441,21.2529,19132.0
2020-08-21 10:40:00,24.06,24.07,24.03,24.03,34032.0,21.2441,21.2529,21.2176,21.2176,34032.0
2020-08-21 10:45:00,24.03,24.05,24.02,24.04,39632.0,21.2176,21.2353,21.2088,21.2265,39632.0
2020-08-21 10:50:00,24.04,24.1,24.03,24.1,50114.0,21.2265,21.2794,21.2176,21.2794,50114.0
2020-08-21 10:55:00,24.09,24.09,24.04,24.04,17328.0,21.2706,21.2706,21.2265,21.2265,17328.0
2020-08-21 11:00:00,24.04,24.05,24.03,24.04,25308.0,21.2265,21.2353,21.2176,21.2265,25308.0
2020-08-21 11:05:00,24.04,24.07,24.03,24.07,22160.0,21.2265,21.2529,21.2176,21.2529,22160.0
2020-08-21 11:10:00,24.08,24.09,24.06,24.06,19136.0,21.2618,21.2706,21.2441,21.2441,19136.0
2020-08-21 11:15:00,24.06,24.08,24.06,24.07,20542.0,21.2441,21.2618,21.2441,21.2529,20542.0
2020-08-21 11:20:00,24.07,24.1,24.07,24.08,14798.0,21.2529,21.2794,21.2529,21.2618,14798.0
2020-08-21 11:25:00,24.08,24.08,24.07,24.07,9844.0,21.2618,21.2618,21.2529,21.2529,9844.0
2020-08-21 11:30:00,24.07,24.11,24.07,24.09,24216.0,21.2529,21.2883,21.2529,21.2706,24216.0
2020-08-21 11:35:00,24.08,24.1,24.08,24.09,19374.0,21.2618,21.2794,21.2618,21.2706,19374.0
2020-08-21 11:40:00,24.1,24.11,24.09,24.09,19038.0,21.2794,21.2883,21.2706,21.2706,19038.0
2020-08-21 11:45:00,24.09,24.11,24.08,24.1,21196.0,21.2706,21.2883,21.2618,21.2794,21196.0
2020-08-21 11:50:00,24.1,24.12,24.1,24.12,9530.0,21.2794,21.2971,21.2794,21.2971,9530.0
2020-08-21 11:55:00,24.11,24.12,24.1,24.1,13962.0,21.2883,21.2971,21.2794,21.2794,13962.0
2020-08-21 12:00:00,24.1,24.11,24.09,24.11,11778.0,21.2794,21.2883,21.2706,21.2883,11778.0
2020-08-21 12:05:00,24.11,24.17,24.11,24.16,38296.0,21.2883,21.3412,21.2883,21.3324,38296.0
2020-08-21 12:10:00,24.16,24.19,24.16,24.18,31766.0,21.3324,21.3589,21.3324,21.3501,31766.0
2020-08-21 12:15:00,24.18,24.21,24.18,24.18,48680.0,21.3501,21.3766,21.3501,21.3501,48680.0
2020-08-21 12:20:00,24.18,24.19,24.18,24.19,21554.0,21.3501,21.3589,21.3501,21.3589,21554.0
2020-08-21 12:25:00,24.19,24.19,24.17,24.17,21922.0,21.3589,21.3589,21.3412,21.3412,21922.0
2020-08-21 12:30:00,24.17,24.18,24.17,24.18,18098.0,21.3412,21.3501,21.3412,21.3501,18098.0
2020-08-21 12:35:00,24.18,24.18,24.17,24.17,12458.0,21.3501,21.3501,21.3412,21.3412,12458.0
2020-08-21 12:40:00,24.17,24.18,24.16,24.16,15734.0,21.3412,21.3501,21.3324,21.3324,15734.0
2020-08-21 12:45:00,24.16,24.16,24.14,24.15,13956.0,21.3324,21.3324,21.3148,21.3236,13956.0
2020-08-21 12:50:00,24.15,24.15,24.11,24.12,16008.0,21.3236,21.3236,21.2883,21.2971,16008.0
2020-08-21 12:55:00,24.11,24.13,24.11,24.11,13518.0,21.2883,21.3059,21.2883,21.2883,13518.0
2020-08-21 13:00:00,24.11,24.12,24.08,24.11,27730.0,21.2883,21.2971,21.2618,21.2883,27730.0
2020-08-21 13:05:00,24.11,24.14,24.11,24.14,14222.0,21.2883,21.3148,21.2883,21.3148,14222.0
2020-08-21 13:10:00,24.14,24.15,24.13,24.15,12184.0,21.3148,21.3236,21.3059,21.3236,12184.0
2020-08-21 13:15:00,24.15,24.15,24.14,24.14,13800.0,21.3236,21.3236,21.3148,21.3148,13800.0
2020-08-21 13:20:00,24.14,24.14,24.12,24.12,14786.0,21.3148,21.3148,21.2971,21.2971,14786.0
2020-08-21 13:25:00,24.12,24.14,24.11,24.14,10316.0,21.2971,21.3148,21.2883,21.3148,10316.0
2020-08-21 13:30:00,24.14,24.15,24.13,24.14,23772.0,21.3148,21.3236,21.3059,21.3148,23772.0
2020-08-21 13:35:00,24.13,24.15,24.13,24.14,28470.0,21.3059,21.3236,21.3059,21.3148,28470.0
2020-08-21 13:40:00,24.15,24.18,24.13,24.17,108084.0,21.3236,21.3501,21.3059,21.3412,108084.0
2020-08-21 13:45:00,24.16,24.18,24.16,24.18,21044.0,21.3324,21.3501,21.3324,21.3501,21044.0
2020-08-21 13:50:00,24.18,24.18,24.18,24.18,8482.0,21.3501,21.3501,21.3501,21.3501,8482.0
2020-08-21 13:55:00,24.18,24.19,24.17,24.18,25114.0,21.3501,21.3589,21.3412,21.3501,25114.0
2020-08-21 14:00:00,24.18,24.18,24.17,24.18,8688.0,21.3501,21.3501,21.3412,21.3501,8688.0
2020-08-21 14:05:00,24.18,24.19,24.18,24.18,7846.0,21.3501,21.3589,21.3501,21.3501,7846.0
2020-08-21 14:10:00,24.18,24.19,24.16,24.16,22748.0,21.3501,21.3589,21.3324,21.3324,22748.0
2020-08-21 14:15:00,24.16,24.18,24.16,24.16,19994.0,21.3324,21.3501,21.3324,21.3324,19994.0
2020-08-21 14:20:00,24.16,24.18,24.16,24.18,18008.0,21.3324,21.3501,21.3324,21.3501,18008.0
2020-08-21 14:25:00,24.18,24.18,24.17,24.17,25330.0,21.3501,21.3501,21.3412,21.3412,25330.0
2020-08-21 14:30:00,24.17,24.19,24.17,24.19,11728.0,21.3412,21.3589,21.3412,21.3589,11728.0
2020-08-21 14:35:00,24.19,24.2,24.18,24.2,10848.0,21.3589,21.3677,21.3501,21.3677,10848.0
2020-08-21 14:40:00,24.2,24.2,24.18,24.18,25572.0,21.3677,21.3677,21.3501,21.3501,25572.0
2020-08-21 14:45:00,24.18,24.21,24.18,24.19,28836.0,21.3501,21.3766,21.3501,21.3589,28836.0
2020-08-21 14:50:00,24.19,24.22,24.18,24.22,14462.0,21.3589,21.3854,21.3501,21.3854,14462.0
2020-08-21 14:55:00,24.22,24.22,24.21,24.22,22908.0,21.3854,21.3854,21.3766,21.3854,22908.0
2020-08-21 15:00:00,24.22,24.24,24.22,24.23,33422.0,21.3854,21.4031,21.3854,21.3942,33422.0
2020-08-21 15:05:00,24.24,24.25,24.23,24.25,35996.0,21.4031,21.4119,21.3942,21.4119,35996.0
2020-08-21 15:10:00,24.25,24.25,24.25,24.25,23858.0,21.4119,21.4119,21.4119,21.4119,23858.0
2020-08-21 15:15:00,24.25,24.27,24.24,24.26,33234.0,21.4119,21.4295,21.4031,21.4207,33234.0
2020-08-21 15:20:00,24.26,24.27,24.25,24.27,21842.0,21.4207,21.4295,21.4119,21.4295,21842.0
2020-08-21 15:25:00,24.27,24.29,24.27,24.29,43232.0,21.4295,21.4472,21.4295,21.4472,43232.0
2020-08-21 15:30:00,24.29,24.29,24.25,24.26,27324.0,21.4472,21.4472,21.4119,21.4207,27324.0
2020-08-21 15:35:00,24.27,24.27,24.25,24.25,28682.0,21.4295,21.4295,21.4119,21.4119,28682.0
2020-08-21 15:40:00,24.25,24.26,24.22,24.23,62452.0,21.4119,21.4207,21.3854,21.3942,62452.0
2020-08-21 15:45:00,24.23,24.24,24.2,24.21,55692.0,21.3942,21.4031,21.3677,21.3766,55692.0
2020-08-21 15:50:00,24.21,24.25,24.2,24.25,134220.0,21.3766,21.4119,21.3677,21.4119,134220.0
2020-08-21 15:55:00,24.25,24.28,24.25,24.27,151954.0,21.4119,21.4384,21.4119,21.4295,151954.0
2020-08-24 09:30:00,24.35,24.45,24.28,24.29,137328.0,21.5002,21.5885,21.4384,21.4472,137328.0
2020-08-24 09:35:00,24.29,24.32,24.19,24.21,59242.0,21.4472,21.4737,21.3589,21.3766,59242.0
2020-08-24 09:40:00,24.21,24.27,24.2,24.22,133634.0,21.3766,21.4295,21.3677,21.3854,133634.0
2020-08-24 09:45:00,24.22,24.23,24.13,24.17,41720.0,21.3854,21.3942,21.3059,21.3412,41720.0
2020-08-24 09:50:00,24.16,24.17,24.06,24.07,74232.0,21.3324,21.3412,21.2441,21.2529,74232.0
2020-08-24 09:55:00,24.07,24.14,24.06,24.14,44908.0,21.2529,21.3148,21.2441,21.3148,44908.0
2020-08-24 10:00:00,24.14,24.15,24.1,24.11,60260.0,21.3148,21.3236,21.2794,21.2883,60260.0
2020-08-24 10:05:00,24.12,24.14,24.04,24.07,55364.0,21.2971,21.3148,21.2265,21.2529,55364.0
2020-08-24 10:10:00,24.07,24.07,24.04,24.07,57418.0,21.2529,21.2529,21.2265,21.2529,57418.0
2020-08-24 10:15:00,24.07,24.08,24.03,24.07,60092.0,21.2529,21.2618,21.2176,21.2529,60092.0
2020-08-24 10:20:00,24.06,24.08,24.04,24.04,27688.0,21.2441,21.2618,21.2265,21.2265,27688.0
2020-08-24 10:25:00,24.04,24.06,24.0,24.04,60658.0,21.2265,21.2441,21.1911,21.2265,60658.0
2020-08-24 10:30:00,24.03,24.04,24.0,24.01,40288.0,21.2176,21.2265,21.1911,21.2,40288.0
2020-08-24 10:35:00,24.01,24.04,24.0,24.04,27978.0,21.2,21.2265,21.1911,21.2265,27978.0
2020-08-24 10:40:00,24.03,24.04,23.98,24.0,36652.0,21.2176,21.2265,21.1735,21.1911,36652.0
2020-08-24 10:45:00,24.01,24.02,24.0,24.01,40228.0,21.2,21.2088,21.1911,21.2,40228.0
2020-08-24 10:50:00,24.01,24.03,23.98,23.99,112214.0,21.2,21.2176,21.1735,21.1823,112214.0
2020-08-24 10:55:00,23.99,24.02,23.99,24.02,44660.0,21.1823,21.2088,21.1823,21.2088,44660.0
2020-08-24 11:00:00,24.02,24.06,24.02,24.05,56394.0,21.2088,21.2441,21.2088,21.2353,56394.0
2020-08-24 11:05:00,24.05,24.09,24.04,24.08,27100.0,21.2353,21.2706,21.2265,21.2618,27100.0
2020-08-24 11:10:00,24.09,24.1,24.07,24.08,26846.0,21.2706,21.2794,21.2529,21.2618,26846.0
2020-08-24 11:15:00,24.08,24.08,24.07,24.08,16722.0,21.2618,21.2618,21.2529,21.2618,16722.0
2020-08-24 11:20:00,24.08,24.08,24.07,24.07,26916.0,21.2618,21.2618,21.2529,21.2529,26916.0
2020-08-24 11:25:00,24.08,24.08,24.02,24.03,24808.0,21.2618,21.2618,21.2088,21.2176,24808.0
2020-08-24 11:30:00,24.02,24.05,24.0,24.02,33114.0,21.2088,21.2353,21.1911,21.2088,33114.0
2020-08-24 11:35:00,24.02,24.04,24.01,24.03,23558.0,21.2088,21.2265,21.2,21.2176,23558.0
2020-08-24 11:40:00,24.03,24.04,24.02,24.04,15084.0,21.2176,21.2265,21.2088,21.2265,15084.0
2020-08-24 11:45:00,24.03,24.04,24.0,24.01,37424.0,21.2176,21.2265,21.1911,21.2,37424.0
2020-08-24 11:50:00,24.0,24.0,23.97,23.97,30328.0,21.1911,21.1911,21.1647,21.1647,30328.0
2020-08-24 11:55:00,23.97,23.99,23.97,23.98,31424.0,21.1647,21.1823,21.1647,21.1735,31424.0
2020-08-24 12:00:00,23.98,24.0,23.98,23.99,21064.0,21.1735,21.1911,21.1735,21.1823,21064.0
2020-08-24 12:05:00,23.99,24.0,23.98,23.98,26728.0,21.1823,21.1911,21.1735,21.1735,26728.0
2020-08-24 12:10:00,23.98,23.99,23.97,23.99,13392.0,21.1735,21.1823,21.1647,21.1823,13392.0
2020-08-24 12:15:00,23.99,23.99,23.96,23.97,13812.0,21.1823,21.1823,21.1558,21.1647,13812.0
2020-08-24 12:20:00,23.97,23.97,23.93,23.93,45658.0,21.1647,21.1647,21.1293,21.1293,45658.0
2020-08-24 12:25:00,23.93,23.93,23.92,23.93,13286.0,21.1293,21.1293,21.1205,21.1293,13286.0
2020-08-24 12:30:00,23.93,23.97,23.93,23.95,34684.0,21.1293,21.1647,21.1293,21.147,34684.0
2020-08-24 12:35:00,23.95,23.95,23.92,23.92,11802.0,21.147,21.147,21.1205,21.1205,11802.0
2020-08-24 12:40:00,23.92,23.93,23.9,23.93,22886.0,21.1205,21.1293,21.1028,21.1293,22886.0
2020-08-24 12:45:00,23.93,23.95,23.92,23.93,17376.0,21.1293,21.147,21.1205,21.1293,17376.0
2020-08-24 12:50:00,23.92,23.93,23.9,23.9,13246.0,21.1205,21.1293,21.1028,21.1028,13246.0
2020-08-24 12:55:00,23.89,23.93,23.89,23.91,18560.0,21.094,21.1293,21.094,21.1117,18560.0
2020-08-24 13:00:00,23.91,23.96,23.91,23.96,24730.0,21.1117,21.1558,21.1117,21.1558,24730.0
2020-08-24 13:05:00,23.96,24.0,23.96,24.0,168972.0,21.1558,21.1911,21.1558,21.1911,168972.0
2020-08-24 13:10:00,23.99,24.0,23.59,23.86,528406.0,21.1823,21.1911,20.8291,21.0675,528406.0
2020-08-24 13:15:00,23.86,23.89,23.78,23.8,171130.0,21.0675,21.094,20.9969,21.0145,171130.0
2020-08-24 13:20:00,23.8,23.82,23.79,23.81,31856.0,21.0145,21.0322,21.0057,21.0234,31856.0
2020-08-24 13:25:00,23.81,23.86,23.81,23.83,36038.0,21.0234,21.0675,21.0234,21.041,36038.0
2020-08-24 13:30:00,23.83,23.85,23.82,23.84,35310.0,21.041,21.0587,21.0322,21.0499,35310.0
2020-08-24 13:35:00,23.84,23.84,23.83,23.84,30858.0,21.0499,21.0499,21.041,21.0499,30858.0
2020-08-24 13:40:00,23.84,23.85,23.82,23.83,29632.0,21.0499,21.0587,21.0322,21.041,29632.0
2020-08-24 13:45:00,23.83,23.86,23.83,23.84,34172.0,21.041,21.0675,21.041,21.0499,34172.0
2020-08-24 13:50:00,23.84,23.84,23.82,23.83,38074.0,21.0499,21.0499,21.0322,21.041,38074.0
2020-08-24 13:55:00,23.83,23.87,23.83,23.84,18764.0,21.041,21.0764,21.041,21.0499,18764.0
2020-08-24 14:00:00,23.84,23.85,23.82,23.83,24960.0,21.0499,21.0587,21.0322,21.041,24960.0
2020-08-24 14:05:00,23.83,23.85,23.83,23.84,29394.0,21.041,21.0587,21.041,21.0499,29394.0
2020-08-24 14:10:00,23.84,23.84,23.8,23.82,50156.0,21.0499,21.0499,21.0145,21.0322,50156.0
2020-08-24 14:15:00,23.82,23.84,23.82,23.84,99658.0,21.0322,21.0499,21.0322,21.0499,99658.0
2020-08-24 14:20:00,23.84,23.84,23.82,23.82,19044.0,21.0499,21.0499,21.0322,21.0322,19044.0
2020-08-24 14:25:00,23.82,23.83,23.81,23.82,29220.0,21.0322,21.041,21.0234,21.0322,29220.0
2020-08-24 14:30:00,23.82,23.82,23.8,23.81,30772.0,21.0322,21.0322,21.0145,21.0234,30772.0
2020-08-24 14:35:00,23.81,23.82,23.78,23.79,24020.0,21.0234,21.0322,20.9969,21.0057,24020.0
2020-08-24 14:40:00,23.79,23.8,23.78,23.79,39002.0,21.0057,21.0145,20.9969,21.0057,39002.0
2020-08-24 14:45:00,23.79,23.8,23.77,23.77,27482.0,21.0057,21.0145,20.9881,20.9881,27482.0
2020-08-24 14:50:00,23.77,23.77,23.75,23.77,25432.0,20.9881,20.9881,20.9704,20.9881,25432.0
2020-08-24 14:55:00,23.77,23.78,23.76,23.78,32320.0,20.9881,20.9969,20.9792,20.9969,32320.0
2020-08-24 15:00:00,23.78,23.79,23.76,23.77,25602.0,20.9969,21.0057,20.9792,20.9881,25602.0
2020-08-24 15:05:00,23.76,23.77,23.75,23.76,27156.0,20.9792,20.9881,20.9704,20.9792,27156.0
2020-08-24 15:10:00,23.76,23.76,23.73,23.75,58436.0,20.9792,20.9792,20.9527,20.9704,58436.0
2020-08-24 15:15:00,23.75,23.75,23.74,23.74,43536.0,20.9704,20.9704,20.9616,20.9616,43536.0
2020-08-24 15:20:00,23.74,23.8,23.74,23.8,49008.0,20.9616,21.0145,20.9616,21.0145,49008.0
2020-08-24 15:25:00,23.8,23.8,23.78,23.78,51146.0,21.0145,21.0145,20.9969,20.9969,51146.0
2020-08-24 15:30:00,23.78,23.81,23.78,23.8,58318.0,20.9969,21.0234,20.9969,21.0145,58318.0
2020-08-24 15:35:00,23.8,23.82,23.8,23.82,53748.0,21.0145,21.0322,21.0145,21.0322,53748.0
2020-08-24 15:40:00,23.82,23.86,23.81,23.85,70082.0,21.0322,21.0675,21.0234,21.0587,70082.0
2020-08-24 15:45:00,23.86,23.88,23.85,23.87,95540.0,21.0675,21.0852,21.0587,21.0764,95540.0
2020-08-24 15:50:00,23.87,23.91,23.87,23.91,181064.0,21.0764,21.1117,21.0764,21.1117,181064.0
2020-08-24 15:55:00,23.91,23.94,23.9,23.94,213832.0,21.1117,21.1382,21.1028,21.1382,213832.0
2020-08-25 09:30:00,24.06,24.1,23.86,23.88,143354.0,21.2441,21.2794,21.0675,21.0852,143354.0
2020-08-25 09:35:00,23.88,23.97,23.88,23.93,76706.0,21.0852,21.1647,21.0852,21.1293,76706.0
2020-08-25 09:40:00,23.93,24.03,23.92,23.99,85130.0,21.1293,21.2176,21.1205,21.1823,85130.0
2020-08-25 09:45:00,23.98,24.0,23.93,23.93,46670.0,21.1735,21.1911,21.1293,21.1293,46670.0
2020-08-25 09:50:00,23.93,24.0,23.93,23.95,49378.0,21.1293,21.1911,21.1293,21.147,49378.0
2020-08-25 09:55:00,23.95,24.11,23.94,24.09,88602.0,21.147,21.2883,21.1382,21.2706,88602.0
2020-08-25 10:00:00,24.09,24.1,23.97,23.99,58374.0,21.2706,21.2794,21.1647,21.1823,58374.0
2020-08-25 10:05:00,24.0,24.0,23.95,23.96,40412.0,21.1911,21.1911,21.147,21.1558,40412.0
2020-08-25 10:10:00,23.96,24.0,23.93,23.98,79314.0,21.1558,21.1911,21.1293,21.1735,79314.0
2020-08-25 10:15:00,23.98,24.03,23.98,24.0,63302.0,21.1735,21.2176,21.1735,21.1911,63302.0
2020-08-25 10:20:00,24.01,24.02,23.98,24.0,48274.0,21.2,21.2088,21.1735,21.1911,48274.0
2020-08-25 10:25:00,24.0,24.0,23.95,23.96,30770.0,21.1911,21.1911,21.147,21.1558,30770.0
2020-08-25 10:30:00,23.95,23.95,23.93,23.93,45240.0,21.147,21.147,21.1293,21.1293,45240.0
2020-08-25 10:35:00,23.93,23.95,23.91,23.92,24934.0,21.1293,21.147,21.1117,21.1205,24934.0
2020-08-25 10:40:00,23.92,23.93,23.9,23.9,22838.0,21.1205,21.1293,21.1028,21.1028,22838.0
2020-08-25 10:45:00,23.9,23.92,23.86,23.87,54680.0,21.1028,21.1205,21.0675,21.0764,54680.0
2020-08-25 10:50:00,23.86,23.88,23.85,23.86,23368.0,21.0675,21.0852,21.0587,21.0675,23368.0
2020-08-25 10:55:00,23.86,23.86,23.83,23.85,56648.0,21.0675,21.0675,21.041,21.0587,56648.0
2020-08-25 11:00:00,23.85,23.87,23.83,23.84,44098.0,21.0587,21.0764,21.041,21.0499,44098.0
2020-08-25 11:05:00,23.84,23.86,23.83,23.84,31134.0,21.0499,21.0675,21.041,21.0499,31134.0
2020-08-25 11:10:00,23.84,23.9,23.83,23.89,27608.0,21.0499,21.1028,21.041,21.094,27608.0
2020-08-25 11:15:00,23.89,23.9,23.86,23.87,36356.0,21.094,21.1028,21.0675,21.0764,36356.0
2020-08-25 11:20:00,23.86,23.88,23.85,23.86,15520.0,21.0675,21.0852,21.0587,21.0675,15520.0
2020-08-25 11:25:00,23.86,23.87,23.85,23.86,17088.0,21.0675,21.0764,21.0587,21.0675,17088.0
2020-08-25 11:30:00,23.86,23.86,23.84,23.86,20396.0,21.0675,21.0675,21.0499,21.0675,20396.0
2020-08-25 11:35:00,23.86,23.88,23.85,23.86,14902.0,21.0675,21.0852,21.0587,21.0675,14902.0
2020-08-25 11:40:00,23.86,23.88,23.85,23.86,19466.0,21.0675,21.0852,21.0587,21.0675,19466.0
2020-08-25 11:45:00,23.86,23.88,23.86,23.86,14862.0,21.0675,21.0852,21.0675,21.0675,14862.0
2020-08-25 11:50:00,23.86,23.9,23.86,23.9,18450.0,21.0675,21.1028,21.0675,21.1028,18450.0
2020-08-25 11:55:00,23.9,23.9,23.89,23.9,10346.0,21.1028,21.1028,21.094,21.1028,10346.0
2020-08-25 12:00:00,23.9,23.91,23.86,23.87,16268.0,21.1028,21.1117,21.0675,21.0764,16268.0
2020-08-25 12:05:00,23.87,23.92,23.87,23.92,11350.0,21.0764,21.1205,21.0764,21.1205,11350.0
2020-08-25 12:10:00,23.92,23.92,23.89,23.9,30694.0,21.1205,21.1205,21.094,21.1028,30694.0
2020-08-25 12:15:00,23.91,23.92,23.9,23.91,15792.0,21.1117,21.1205,21.1028,21.1117,15792.0
2020-08-25 12:20:00,23.92,23.92,23.9,23.92,21350.0,21.1205,21.1205,21.1028,21.1205,21350.0
2020-08-25 12:25:00,23.92,23.94,23.92,23.93,21082.0,21.1205,21.1382,21.1205,21.1293,21082.0
2020-08-25 12:30:00,23.92,23.93,23.9,23.91,20526.0,21.1205,21.1293,21.1028,21.1117,20526.0
2020-08-25 12:35:00,23.91,23.92,23.9,23.92,15606.0,21.1117,21.1205,21.1028,21.1205,15606.0
2020-08-25 12:40:00,23.92,23.93,23.92,23.92,17562.0,21.1205,21.1293,21.1205,21.1205,17562.0
2020-08-25 12:45:00,23.92,23.92,23.9,23.9,9236.0,21.1205,21.1205,21.1028,21.1028,9236.0
2020-08-25 12:50:00,23.9,23.9,23.86,23.86,113074.0,21.1028,21.1028,21.0675,21.0675,113074.0
2020-08-25 12:55:00,23.86,23.86,23.82,23.86,67432.0,21.0675,21.0675,21.0322,21.0675,67432.0
2020-08-25 13:00:00,23.86,23.88,23.83,23.83,108600.0,21.0675,21.0852,21.041,21.041,108600.0
2020-08-25 13:05:00,23.83,23.84,23.81,23.83,116788.0,21.041,21.0499,21.0234,21.041,116788.0
2020-08-25 13:10:00,23.82,23.84,23.8,23.84,53492.0,21.0322,21.0499,21.0145,21.0499,53492.0
2020-08-25 13:15:00,23.84,23.84,23.83,23.83,21574.0,21.0499,21.0499,21.041,21.041,21574.0
2020-08-25 13:20:00,23.83,23.83,23.81,23.82,17338.0,21.041,21.041,21.0234,21.0322,17338.0
2020-08-25 13:25:00,23.82,23.83,23.82,23.83,9710.0,21.0322,21.041,21.0322,21.041,9710.0
2020-08-25 13:30:00,23.82,23.85,23.82,23.83,34612.0,21.0322,21.0587,21.0322,21.041,34612.0
2020-08-25 13:35:00,23.84,23.84,23.82,23.82,15982.0,21.0499,21.0499,21.0322,21.0322,15982.0
2020-08-25 13:40:00,23.82,23.84,23.82,23.83,17380.0,21.0322,21.0499,21.0322,21.041,17380.0
2020-08-25 13:45:00,23.83,23.83,23.82,23.82,13048.0,21.041,21.041,21.0322,21.0322,13048.0
2020-08-25 13:50:00,23.82,23.84,23.82,23.83,41704.0,21.0322,21.0499,21.0322,21.041,41704.0
2020-08-25 13:55:00,23.83,23.84,23.82,23.82,30550.0,21.041,21.0499,21.0322,21.0322,30550.0
2020-08-25 14:00:00,23.82,23.83,23.81,23.83,22818.0,21.0322,21.041,21.0234,21.041,22818.0
2020-08-25 14:05:00,23.82,23.85,23.82,23.85,13272.0,21.0322,21.0587,21.0322,21.0587,13272.0
2020-08-25 14:10:00,23.85,23.86,23.84,23.85,18166.0,21.0587,21.0675,21.0499,21.0587,18166.0
2020-08-25 14:15:00,23.85,23.86,23.82,23.85,54040.0,21.0587,21.0675,21.0322,21.0587,54040.0
2020-08-25 14:20:00,23.85,23.86,23.85,23.86,9078.0,21.0587,21.0675,21.0587,21.0675,9078.0
2020-08-25 14:25:00,23.86,23.87,23.86,23.86,32432.0,21.0675,21.0764,21.0675,21.0675,32432.0
2020-08-25 14:30:00,23.86,23.88,23.86,23.88,21974.0,21.0675,21.0852,21.0675,21.0852,21974.0
2020-08-25 14:35:00,23.88,23.9,23.88,23.89,17352.0,21.0852,21.1028,21.0852,21.094,17352.0
2020-08-25 14:40:00,23.9,23.92,23.9,23.9,30946.0,21.1028,21.1205,21.1028,21.1028,30946.0
2020-08-25 14:45:00,23.9,23.9,23.88,23.89,16902.0,21.1028,21.1028,21.0852,21.094,16902.0
2020-08-25 14:50:00,23.89,23.89,23.86,23.87,23538.0,21.094,21.094,21.0675,21.0764,23538.0
2020-08-25 14:55:00,23.88,23.88,23.86,23.86,43324.0,21.0852,21.0852,21.0675,21.0675,43324.0
2020-08-25 15:00:00,23.86,23.87,23.85,23.85,23840.0,21.0675,21.0764,21.0587,21.0587,23840.0
2020-08-25 15:05:00,23.86,23.88,23.85,23.88,26072.0,21.0675,21.0852,21.0587,21.0852,26072.0
2020-08-25 15:10:00,23.88,23.89,23.87,23.88,38312.0,21.0852,21.094,21.0764,21.0852,38312.0
2020-08-25 15:15:00,23.88,23.9,23.87,23.89,64890.0,21.0852,21.1028,21.0764,21.094,64890.0
2020-08-25 15:20:00,23.9,23.9,23.88,23.89,51354.0,21.1028,21.1028,21.0852,21.094,51354.0
2020-08-25 15:25:00,23.89,23.89,23.86,23.86,76098.0,21.094,21.094,21.0675,21.0675,76098.0
2020-08-25 15:30:00,23.86,23.89,23.86,23.86,51936.0,21.0675,21.094,21.0675,21.0675,51936.0
2020-08-25 15:35:00,23.87,23.89,23.86,23.89,33984.0,21.0764,21.094,21.0675,21.094,33984.0
2020-08-25 15:40:00,23.89,23.9,23.89,23.9,47242.0,21.094,21.1028,21.094,21.1028,47242.0
2020-08-25 15:45:00,23.9,23.92,23.89,23.9,66836.0,21.1028,21.1205,21.094,21.1028,66836.0
2020-08-25 15:50:00,23.89,23.93,23.86,23.93,160130.0,21.094,21.1293,21.0675,21.1293,160130.0
2020-08-25 15:55:00,23.93,23.96,23.92,23.95,202298.0,21.1293,21.1558,21.1205,21.147,202298.0
2020-08-26 09:30:00,23.93,23.95,23.79,23.92,162106.0,21.1293,21.147,21.0057,21.1205,162106.0
2020-08-26 09:35:00,23.93,23.95,23.88,23.9,68104.0,21.1293,21.147,21.0852,21.1028,68104.0
2020-08-26 09:40:00,23.9,23.96,23.88,23.95,53670.0,21.1028,21.1558,21.0852,21.147,53670.0
2020-08-26 09:45:00,23.95,23.95,23.92,23.95,61176.0,21.147,21.147,21.1205,21.147,61176.0
2020-08-26 09:50:00,23.95,23.97,23.93,23.96,50516.0,21.147,21.1647,21.1293,21.1558,50516.0
2020-08-26 09:55:00,23.96,23.96,23.94,23.95,33252.0,21.1558,21.1558,21.1382,21.147,33252.0
2020-08-26 10:00:00,23.96,23.98,23.93,23.96,58948.0,21.1558,21.1735,21.1293,21.1558,58948.0
2020-08-26 10:05:00,23.96,23.99,23.96,23.99,28848.0,21.1558,21.1823,21.1558,21.1823,28848.0
2020-08-26 10:10:00,24.0,24.03,23.99,24.02,32858.0,21.1911,21.2176,21.1823,21.2088,32858.0
2020-08-26 10:15:00,24.02,24.02,24.0,24.0,38336.0,21.2088,21.2088,21.1911,21.1911,38336.0
2020-08-26 10:20:00,24.0,24.05,23.99,24.05,43258.0,21.1911,21.2353,21.1823,21.2353,43258.0
2020-08-26 10:25:00,24.05,24.1,24.05,24.1,80566.0,21.2353,21.2794,21.2353,21.2794,80566.0
2020-08-26 10:30:00,24.1,24.11,24.1,24.11,35490.0,21.2794,21.2883,21.2794,21.2883,35490.0
2020-08-26 10:35:00,24.11,24.13,24.11,24.12,58512.0,21.2883,21.3059,21.2883,21.2971,58512.0
2020-08-26 10:40:00,24.13,24.14,24.11,24.13,59708.0,21.3059,21.3148,21.2883,21.3059,59708.0
2020-08-26 10:45:00,24.13,24.15,24.13,24.14,25980.0,21.3059,21.3236,21.3059,21.3148,25980.0
2020-08-26 10:50:00,24.13,24.14,24.11,24.12,42746.0,21.3059,21.3148,21.2883,21.2971,42746.0
2020-08-26 10:55:00,24.12,24.13,24.08,24.08,24448.0,21.2971,21.3059,21.2618,21.2618,24448.0
2020-08-26 11:00:00,24.08,24.09,24.04,24.05,34642.0,21.2618,21.2706,21.2265,21.2353,34642.0
2020-08-26 11:05:00,24.05,24.07,24.04,24.06,47496.0,21.2353,21.2529,21.2265,21.2441,47496.0
2020-08-26 11:10:00,24.06,24.11,24.06,24.1,30624.0,21.2441,21.2883,21.2441,21.2794,30624.0
2020-08-26 11:15:00,24.1,24.1,24.04,24.05,44268.0,21.2794,21.2794,21.2265,21.2353,44268.0
2020-08-26 11:20:00,24.05,24.05,24.03,24.03,37440.0,21.2353,21.2353,21.2176,21.2176,37440.0
2020-08-26 11:25:00,24.03,24.03,24.0,24.03,24712.0,21.2176,21.2176,21.1911,21.2176,24712.0
2020-08-26 11:30:00,24.03,24.04,24.01,24.03,26332.0,21.2176,21.2265,21.2,21.2176,26332.0
2020-08-26 11:35:00,24.02,24.03,23.99,24.0,26906.0,21.2088,21.2176,21.1823,21.1911,26906.0
2020-08-26 11:40:00,24.0,24.02,24.0,24.02,17490.0,21.1911,21.2088,21.1911,21.2088,17490.0
2020-08-26 11:45:00,24.02,24.04,24.01,24.04,31484.0,21.2088,21.2265,21.2,21.2265,31484.0
2020-08-26 11:50:00,24.05,24.05,24.0,24.0,56064.0,21.2353,21.2353,21.1911,21.1911,56064.0
2020-08-26 11:55:00,24.01,24.03,24.0,24.03,33608.0,21.2,21.2176,21.1911,21.2176,33608.0
2020-08-26 12:00:00,24.03,24.05,24.02,24.04,27778.0,21.2176,21.2353,21.2088,21.2265,27778.0
2020-08-26 12:05:00,24.04,24.05,24.03,24.04,33096.0,21.2265,21.2353,21.2176,21.2265,33096.0
2020-08-26 12:10:00,24.04,24.05,24.04,24.04,32254.0,21.2265,21.2353,21.2265,21.2265,32254.0
2020-08-26 12:15:00,24.04,24.07,24.04,24.06,28332.0,21.2265,21.2529,21.2265,21.2441,28332.0
2020-08-26 12:20:00,24.06,24.07,24.03,24.03,31976.0,21.2441,21.2529,21.2176,21.2176,31976.0
2020-08-26 12:25:00,24.03,24.04,24.02,24.02,60718.0,21.2176,21.2265,21.2088,21.2088,60718.0
2020-08-26 12:30:00,24.02,24.02,24.0,24.0,32048.0,21.2088,21.2088,21.1911,21.1911,32048.0
2020-08-26 12:35:00,24.0,24.0,23.99,24.0,36712.0,21.1911,21.1911,21.1823,21.1911,36712.0
2020-08-26 12:40:00,24.0,24.06,24.0,24.04,245566.0,21.1911,21.2441,21.1911,21.2265,245566.0
2020-08-26 12:45:00,24.05,24.05,24.03,24.04,31072.0,21.2353,21.2353,21.2176,21.2265,31072.0
2020-08-26 12:50:00,24.04,24.05,24.04,24.05,39448.0,21.2265,21.2353,21.2265,21.2353,39448.0
2020-08-26 12:55:00,24.05,24.05,24.02,24.02,29482.0,21.2353,21.2353,21.2088,21.2088,29482.0
2020-08-26 13:00:00,24.02,24.05,24.02,24.05,33666.0,21.2088,21.2353,21.2088,21.2353,33666.0
2020-08-26 13:05:00,24.04,24.05,24.03,24.03,22752.0,21.2265,21.2353,21.2176,21.2176,22752.0
2020-08-26 13:10:00,24.03,24.05,24.02,24.04,40168.0,21.2176,21.2353,21.2088,21.2265,40168.0
2020-08-26 13:15:00,24.04,24.05,24.04,24.05,22410.0,21.2265,21.2353,21.2265,21.2353,22410.0
2020-08-26 13:20:00,24.05,24.06,24.03,24.03,27562.0,21.2353,21.2441,21.2176,21.2176,27562.0
2020-08-26 13:25:00,24.03,24.03,24.02,24.03,19926.0,21.2176,21.2176,21.2088,21.2176,19926.0
2020-08-26 13:30:00,24.03,24.03,24.02,24.03,22526.0,21.2176,21.2176,21.2088,21.2176,22526.0
2020-08-26 13:35:00,24.03,24.04,24.03,24.04,22870.0,21.2176,21.2265,21.2176,21.2265,22870.0
2020-08-26 13:40:00,24.04,24.05,24.03,24.05,33326.0,21.2265,21.2353,21.2176,21.2353,33326.0
2020-08-26 13:45:00,24.05,24.05,24.04,24.05,30080.0,21.2353,21.2353,21.2265,21.2353,30080.0
2020-08-26 13:50:00,24.05,24.07,24.05,24.06,25276.0,21.2353,21.2529,21.2353,21.2441,25276.0
2020-08-26 13:55:00,24.06,24.08,24.06,24.08,23100.0,21.2441,21.2618,21.2441,21.2618,23100.0
2020-08-26 14:00:00,24.08,24.12,24.07,24.11,27498.0,21.2618,21.2971,21.2529,21.2883,27498.0
2020-08-26 14:05:00,24.11,24.11,24.1,24.11,22494.0,21.2883,21.2883,21.2794,21.2883,22494.0
2020-08-26 14:10:00,24.11,24.12,24.1,24.11,20178.0,21.2883,21.2971,21.2794,21.2883,20178.0
2020-08-26 14:15:00,24.11,24.13,24.1,24.13,90220.0,21.2883,21.3059,21.2794,21.3059,90220.0
2020-08-26 14:20:00,24.13,24.14,24.12,24.14,25986.0,21.3059,21.3148,21.2971,21.3148,25986.0
2020-08-26 14:25:00,24.14,24.15,24.14,24.14,53156.0,21.3148,21.3236,21.3148,21.3148,53156.0
2020-08-26 14:30:00,24.14,24.16,24.11,24.11,77570.0,21.3148,21.3324,21.2883,21.2883,77570.0
2020-08-26 14:35:00,24.11,24.12,24.08,24.11,42038.0,21.2883,21.2971,21.2618,21.2883,42038.0
2020-08-26 14:40:00,24.11,24.12,24.07,24.08,24662.0,21.2883,21.2971,21.2529,21.2618,24662.0
2020-08-26 14:45:00,24.08,24.11,24.07,24.1,35518.0,21.2618,21.2883,21.2529,21.2794,35518.0
2020-08-26 14:50:00,24.1,24.11,24.1,24.1,33498.0,21.2794,21.2883,21.2794,21.2794,33498.0
2020-08-26 14:55:00,24.1,24.1,24.07,24.09,45092.0,21.2794,21.2794,21.2529,21.2706,45092.0
2020-08-26 15:00:00,24.08,24.11,24.07,24.09,36252.0,21.2618,21.2883,21.2529,21.2706,36252.0
2020-08-26 15:05:00,24.09,24.12,24.09,24.11,38672.0,21.2706,21.2971,21.2706,21.2883,38672.0
2020-08-26 15:10:00,24.12,24.13,24.1,24.12,39464.0,21.2971,21.3059,21.2794,21.2971,39464.0
2020-08-26 15:15:00,24.13,24.13,24.1,24.11,33764.0,21.3059,21.3059,21.2794,21.2883,33764.0
2020-08-26 15:20:00,24.11,24.14,24.11,24.14,35276.0,21.2883,21.3148,21.2883,21.3148,35276.0
2020-08-26 15:25:00,24.14,24.14,24.12,24.13,26782.0,21.3148,21.3148,21.2971,21.3059,26782.0
2020-08-26 15:30:00,24.13,24.13,24.06,24.07,66676.0,21.3059,21.3059,21.2441,21.2529,66676.0
2020-08-26 15:35:00,24.07,24.08,24.05,24.06,60920.0,21.2529,21.2618,21.2353,21.2441,60920.0
2020-08-26 15:40:00,24.06,24.06,24.03,24.04,49474.0,21.2441,21.2441,21.2176,21.2265,49474.0
2020-08-26 15:45:00,24.04,24.06,24.04,24.05,87958.0,21.2265,21.2441,21.2265,21.2353,87958.0
2020-08-26 15:50:00,24.05,24.07,24.04,24.06,151302.0,21.2353,21.2529,21.2265,21.2441,151302.0
2020-08-26 15:55:00,24.06,24.06,24.03,24.05,161216.0,21.2441,21.2441,21.2176,21.2353,161216.0
2020-08-27 09:30:00,24.18,24.24,24.13,24.16,144956.0,21.3501,21.4031,21.3059,21.3324,144956.0
2020-08-27 09:35:00,24.16,24.24,24.1,24.15,97972.0,21.3324,21.4031,21.2794,21.3236,97972.0
2020-08-27 09:40:00,24.15,24.22,24.13,24.19,81050.0,21.3236,21.3854,21.3059,21.3589,81050.0
2020-08-27 09:45:00,24.18,24.2,24.1,24.13,121882.0,21.3501,21.3677,21.2794,21.3059,121882.0
2020-08-27 09:50:00,24.13,24.2,24.1,24.19,59996.0,21.3059,21.3677,21.2794,21.3589,59996.0
2020-08-27 09:55:00,24.19,24.22,24.16,24.17,65650.0,21.3589,21.3854,21.3324,21.3412,65650.0
2020-08-27 10:00:00,24.18,24.19,24.13,24.15,114844.0,21.3501,21.3589,21.3059,21.3236,114844.0
2020-08-27 10:05:00,24.15,24.17,24.05,24.06,66326.0,21.3236,21.3412,21.2353,21.2441,66326.0
2020-08-27 10:10:00,24.05,24.07,24.03,24.06,61954.0,21.2353,21.2529,21.2176,21.2441,61954.0
2020-08-27 10:15:00,24.07,24.13,24.06,24.13,31122.0,21.2529,21.3059,21.2441,21.3059,31122.0
2020-08-27 10:20:00,24.13,24.17,24.11,24.14,37446.0,21.3059,21.3412,21.2883,21.3148,37446.0
2020-08-27 10:25:00,24.14,24.24,24.14,24.23,30950.0,21.3148,21.4031,21.3148,21.3942,30950.0
2020-08-27 10:30:00,24.23,24.27,24.23,24.27,54394.0,21.3942,21.4295,21.3942,21.4295,54394.0
2020-08-27 10:35:00,24.27,24.28,24.22,24.28,56554.0,21.4295,21.4384,21.3854,21.4384,56554.0
2020-08-27 10:40:00,24.28,24.28,24.25,24.27,46518.0,21.4384,21.4384,21.4119,21.4295,46518.0
2020-08-27 10:45:00,24.26,24.27,24.24,24.25,33994.0,21.4207,21.4295,21.4031,21.4119,33994.0
2020-08-27 10:50:00,24.25,24.32,24.25,24.31,45122.0,21.4119,21.4737,21.4119,21.4649,45122.0
2020-08-27 10:55:00,24.31,24.34,24.3,24.33,65358.0,21.4649,21.4913,21.456,21.4825,65358.0
2020-08-27 11:00:00,24.33,24.36,24.33,24.34,64412.0,21.4825,21.509,21.4825,21.4913,64412.0
2020-08-27 11:05:00,24.34,24.35,24.27,24.28,56428.0,21.4913,21.5002,21.4295,21.4384,56428.0
2020-08-27 11:10:00,24.27,24.27,24.23,24.23,50844.0,21.4295,21.4295,21.3942,21.3942,50844.0
2020-08-27 11:15:00,24.24,24.25,24.19,24.2,33708.0,21.4031,21.4119,21.3589,21.3677,33708.0
2020-08-27 11:20:00,24.19,24.2,24.17,24.18,39490.0,21.3589,21.3677,21.3412,21.3501,39490.0
2020-08-27 11:25:00,24.18,24.18,24.15,24.16,33904.0,21.3501,21.3501,21.3236,21.3324,33904.0
2020-08-27 11:30:00,24.16,24.18,24.14,24.18,31682.0,21.3324,21.3501,21.3148,21.3501,31682.0
2020-08-27 11:35:00,24.18,24.28,24.18,24.27,108630.0,21.3501,21.4384,21.3501,21.4295,108630.0
2020-08-27 11:40:00,24.27,24.28,24.24,24.25,34870.0,21.4295,21.4384,21.4031,21.4119,34870.0
2020-08-27 11:45:00,24.25,24.26,24.22,24.23,41730.0,21.4119,21.4207,21.3854,21.3942,41730.0
2020-08-27 11:50:00,24.23,24.24,24.23,24.24,16416.0,21.3942,21.4031,21.3942,21.4031,16416.0
2020-08-27 11:55:00,24.25,24.25,24.24,24.25,30572.0,21.4119,21.4119,21.4031,21.4119,30572.0
2020-08-27 12:00:00,24.25,24.25,24.17,24.18,71118.0,21.4119,21.4119,21.3412,21.3501,71118.0
2020-08-27 12:05:00,24.18,24.2,24.17,24.18,24036.0,21.3501,21.3677,21.3412,21.3501,24036.0
2020-08-27 12:10:00,24.18,24.18,24.15,24.15,17314.0,21.3501,21.3501,21.3236,21.3236,17314.0
2020-08-27 12:15:00,24.15,24.15,24.11,24.11,32868.0,21.3236,21.3236,21.2883,21.2883,32868.0
2020-08-27 12:20:00,24.11,24.13,24.1,24.12,31536.0,21.2883,21.3059,21.2794,21.2971,31536.0
2020-08-27 12:25:00,24.13,24.13,24.07,24.07,46930.0,21.3059,21.3059,21.2529,21.2529,46930.0
2020-08-27 12:30:00,24.08,24.11,24.07,24.08,46786.0,21.2618,21.2883,21.2529,21.2618,46786.0
2020-08-27 12:35:00,24.08,24.09,24.06,24.09,26984.0,21.2618,21.2706,21.2441,21.2706,26984.0
2020-08-27 12:40:00,24.09,24.09,24.07,24.08,20106.0,21.2706,21.2706,21.2529,21.2618,20106.0
2020-08-27 12:45:00,24.08,24.09,24.04,24.05,35460.0,21.2618,21.2706,21.2265,21.2353,35460.0
2020-08-27 12:50:00,24.06,24.07,24.02,24.05,39210.0,21.2441,21.2529,21.2088,21.2353,39210.0
2020-08-27 12:55:00,24.05,24.08,24.05,24.06,38060.0,21.2353,21.2618,21.2353,21.2441,38060.0
2020-08-27 13:00:00,24.07,24.08,24.04,24.07,27904.0,21.2529,21.2618,21.2265,21.2529,27904.0
2020-08-27 13:05:00,24.07,24.1,24.04,24.1,24314.0,21.2529,21.2794,21.2265,21.2794,24314.0
2020-08-27 13:10:00,24.1,24.14,24.09,24.14,23634.0,21.2794,21.3148,21.2706,21.3148,23634.0
2020-08-27 13:15:00,24.14,24.15,24.11,24.15,31876.0,21.3148,21.3236,21.2883,21.3236,31876.0
2020-08-27 13:20:00,24.15,24.16,24.13,24.14,21048.0,21.3236,21.3324,21.3059,21.3148,21048.0
2020-08-27 13:25:00,24.14,24.15,24.13,24.14,14324.0,21.3148,21.3236,21.3059,21.3148,14324.0
2020-08-27 13:30:00,24.14,24.15,24.13,24.13,12258.0,21.3148,21.3236,21.3059,21.3059,12258.0
2020-08-27 13:35:00,24.13,24.15,24.13,24.14,17112.0,21.3059,21.3236,21.3059,21.3148,17112.0
2020-08-27 13:40:00,24.14,24.15,24.13,24.14,21418.0,21.3148,21.3236,21.3059,21.3148,21418.0
2020-08-27 13:45:00,24.14,24.15,24.13,24.15,24150.0,21.3148,21.3236,21.3059,21.3236,24150.0
2020-08-27 13:50:00,24.15,24.15,24.11,24.13,16458.0,21.3236,21.3236,21.2883,21.3059,16458.0
2020-08-27 13:55:00,24.13,24.2,24.13,24.2,28596.0,21.3059,21.3677,21.3059,21.3677,28596.0
2020-08-27 14:00:00,24.2,24.23,24.2,24.23,39392.0,21.3677,21.3942,21.3677,21.3942,39392.0
2020-08-27 14:05:00,24.23,24.23,24.21,24.22,20646.0,21.3942,21.3942,21.3766,21.3854,20646.0
2020-08-27 14:10:00,24.22,24.23,24.21,24.23,24326.0,21.3854,21.3942,21.3766,21.3942,24326.0
2020-08-27 14:15:00,24.23,24.23,24.2,24.21,20150.0,21.3942,21.3942,21.3677,21.3766,20150.0
2020-08-27 14:20:00,24.21,24.22,24.2,24.21,16446.0,21.3766,21.3854,21.3677,21.3766,16446.0
2020-08-27 14:25:00,24.21,24.25,24.21,24.25,30514.0,21.3766,21.4119,21.3766,21.4119,30514.0
2020-08-27 14:30:00,24.25,24.25,24.22,24.22,26906.0,21.4119,21.4119,21.3854,21.3854,26906.0
2020-08-27 14:35:00,24.22,24.25,24.21,24.22,27706.0,21.3854,21.4119,21.3766,21.3854,27706.0
2020-08-27 14:40:00,24.22,24.25,24.22,24.23,25134.0,21.3854,21.4119,21.3854,21.3942,25134.0
2020-08-27 14:45:00,24.23,24.25,24.23,24.23,25526.0,21.3942,21.4119,21.3942,21.3942,25526.0
2020-08-27 14:50:00,24.23,24.24,24.21,24.21,32780.0,21.3942,21.4031,21.3766,21.3766,32780.0
2020-08-27 14:55:00,24.21,24.23,24.2,24.21,21092.0,21.3766,21.3942,21.3677,21.3766,21092.0
2020-08-27 15:00:00,24.21,24.23,24.2,24.22,36636.0,21.3766,21.3942,21.3677,21.3854,36636.0
2020-08-27 15:05:00,24.21,24.21,24.18,24.19,24188.0,21.3766,21.3766,21.3501,21.3589,24188.0
2020-08-27 15:10:00,24.19,24.21,24.18,24.2,41724.0,21.3589,21.3766,21.3501,21.3677,41724.0
2020-08-27 15:15:00,24.2,24.25,24.19,24.24,47636.0,21.3677,21.4119,21.3589,21.4031,47636.0
2020-08-27 15:20:00,24.24,24.27,24.24,24.25,77412.0,21.4031,21.4295,21.4031,21.4119,77412.0
2020-08-27 15:25:00,24.25,24.26,24.21,24.22,26400.0,21.4119,21.4207,21.3766,21.3854,26400.0
2020-08-27 15:30:00,24.22,24.23,24.2,24.22,34368.0,21.3854,21.3942,21.3677,21.3854,34368.0
2020-08-27 15:35:00,24.22,24.22,24.19,24.21,64212.0,21.3854,21.3854,21.3589,21.3766,64212.0
2020-08-27 15:40:00,24.2,24.24,24.19,24.2,52272.0,21.3677,21.4031,21.3589,21.3677,52272.0
2020-08-27 15:45:00,24.2,24.22,24.18,24.18,86592.0,21.3677,21.3854,21.3501,21.3501,86592.0
2020-08-27 15:50:00,24.17,24.18,24.14,24.16,196182.0,21.3412,21.3501,21.3148,21.3324,196182.0
2020-08-27 15:55:00,24.16,24.18,24.14,24.17,311092.0,21.3324,21.3501,21.3148,21.3412,311092.0
2020-08-28 09:30:00,24.27,24.34,24.17,24.27,107824.0,21.4295,21.4913,21.3412,21.4295,107824.0
2020-08-28 09:35:00,24.28,24.34,24.26,24.34,45636.0,21.4384,21.4913,21.4207,21.4913,45636.0
2020-08-28 09:40:00,24.35,24.38,24.34,24.35,54874.0,21.5002,21.5267,21.4913,21.5002,54874.0
2020-08-28 09:45:00,24.35,24.39,24.33,24.36,100634.0,21.5002,21.5355,21.4825,21.509,100634.0
2020-08-28 09:50:00,24.36,24.39,24.33,24.36,44924.0,21.509,21.5355,21.4825,21.509,44924.0
2020-08-28 09:55:00,24.36,24.38,24.35,24.36,34448.0,21.509,21.5267,21.5002,21.509,34448.0
2020-08-28 10:00:00,24.36,24.36,24.32,24.36,54072.0,21.509,21.509,21.4737,21.509,54072.0
2020-08-28 10:05:00,24.36,24.39,24.35,24.39,41782.0,21.509,21.5355,21.5002,21.5355,41782.0
2020-08-28 10:10:00,24.39,24.43,24.39,24.41,36500.0,21.5355,21.5708,21.5355,21.5532,36500.0
2020-08-28 10:15:00,24.41,24.41,24.37,24.39,50460.0,21.5532,21.5532,21.5178,21.5355,50460.0
2020-08-28 10:20:00,24.39,24.4,24.37,24.4,44556.0,21.5355,21.5443,21.5178,21.5443,44556.0
2020-08-28 10:25:00,24.4,24.41,24.35,24.35,35728.0,21.5443,21.5532,21.5002,21.5002,35728.0
2020-08-28 10:30:00,24.35,24.36,24.33,24.34,18444.0,21.5002,21.509,21.4825,21.4913,18444.0
2020-08-28 10:35:00,24.33,24.35,24.32,24.35,32584.0,21.4825,21.5002,21.4737,21.5002,32584.0
2020-08-28 10:40:00,24.35,24.36,24.33,24.35,37638.0,21.5002,21.509,21.4825,21.5002,37638.0
2020-08-28 10:45:00,24.35,24.35,24.25,24.29,90038.0,21.5002,21.5002,21.4119,21.4472,90038.0
2020-08-28 10:50:00,24.29,24.29,24.27,24.28,72124.0,21.4472,21.4472,21.4295,21.4384,72124.0
2020-08-28 10:55:00,24.29,24.29,24.26,24.29,44718.0,21.4472,21.4472,21.4207,21.4472,44718.0
2020-08-28 11:00:00,24.29,24.3,24.25,24.25,40800.0,21.4472,21.456,21.4119,21.4119,40800.0
2020-08-28 11:05:00,24.26,24.27,24.25,24.25,17762.0,21.4207,21.4295,21.4119,21.4119,17762.0
2020-08-28 11:10:00,24.25,24.25,24.22,24.22,51882.0,21.4119,21.4119,21.3854,21.3854,51882.0
2020-08-28 11:15:00,24.21,24.25,24.21,24.24,98972.0,21.3766,21.4119,21.3766,21.4031,98972.0
2020-08-28 11:20:00,24.25,24.29,24.25,24.29,36874.0,21.4119,21.4472,21.4119,21.4472,36874.0
2020-08-28 11:25:00,24.29,24.32,24.29,24.31,29686.0,21.4472,21.4737,21.4472,21.4649,29686.0
2020-08-28 11:30:00,24.3,24.3,24.28,24.28,19456.0,21.456,21.456,21.4384,21.4384,19456.0
2020-08-28 11:35:00,24.28,24.31,24.28,24.29,24098.0,21.4384,21.4649,21.4384,21.4472,24098.0
2020-08-28 11:40:00,24.29,24.31,24.28,24.31,18790.0,21.4472,21.4649,21.4384,21.4649,18790.0
2020-08-28 11:45:00,24.31,24.31,24.29,24.31,13586.0,21.4649,21.4649,21.4472,21.4649,13586.0
2020-08-28 11:50:00,24.31,24.32,24.3,24.31,15644.0,21.4649,21.4737,21.456,21.4649,15644.0
2020-08-28 11:55:00,24.31,24.32,24.27,24.29,69898.0,21.4649,21.4737,21.4295,21.4472,69898.0
2020-08-28 12:00:00,24.29,24.29,24.27,24.29,43550.0,21.4472,21.4472,21.4295,21.4472,43550.0
2020-08-28 12:05:00,24.31,24.33,24.31,24.32,24668.0,21.4649,21.4825,21.4649,21.4737,24668.0
2020-08-28 12:10:00,24.33,24.33,24.31,24.32,20598.0,21.4825,21.4825,21.4649,21.4737,20598.0
2020-08-28 12:15:00,24.32,24.32,24.29,24.29,26652.0,21.4737,21.4737,21.4472,21.4472,26652.0
2020-08-28 12:20:00,24.29,24.29,24.28,24.29,16376.0,21.4472,21.4472,21.4384,21.4472,16376.0
2020-08-28 12:25:00,24.29,24.31,24.29,24.3,19780.0,21.4472,21.4649,21.4472,21.456,19780.0
2020-08-28 12:30:00,24.3,24.32,24.29,24.29,22218.0,21.456,21.4737,21.4472,21.4472,22218.0
2020-08-28 12:35:00,24.29,24.3,24.27,24.29,23872.0,21.4472,21.456,21.4295,21.4472,23872.0
2020-08-28 12:40:00,24.29,24.3,24.28,24.3,30948.0,21.4472,21.456,21.4384,21.456,30948.0
2020-08-28 12:45:00,24.29,24.3,24.28,24.3,16272.0,21.4472,21.456,21.4384,21.456,16272.0
2020-08-28 12:50:00,24.3,24.32,24.29,24.31,27106.0,21.456,21.4737,21.4472,21.4649,27106.0
2020-08-28 12:55:00,24.31,24.33,24.31,24.32,25562.0,21.4649,21.4825,21.4649,21.4737,25562.0
2020-08-28 13:00:00,24.32,24.33,24.3,24.31,17012.0,21.4737,21.4825,21.456,21.4649,17012.0
2020-08-28 13:05:00,24.31,24.32,24.29,24.31,38632.0,21.4649,21.4737,21.4472,21.4649,38632.0
2020-08-28 13:10:00,24.31,24.31,24.29,24.29,28246.0,21.4649,21.4649,21.4472,21.4472,28246.0
2020-08-28 13:15:00,24.29,24.32,24.29,24.31,28446.0,21.4472,21.4737,21.4472,21.4649,28446.0
2020-08-28 13:20:00,24.31,24.33,24.31,24.31,28704.0,21.4649,21.4825,21.4649,21.4649,28704.0
2020-08-28 13:25:00,24.31,24.31,24.26,24.27,51754.0,21.4649,21.4649,21.4207,21.4295,51754.0
2020-08-28 13:30:00,24.27,24.29,24.27,24.28,34462.0,21.4295,21.4472,21.4295,21.4384,34462.0
2020-08-28 13:35:00,24.27,24.29,24.27,24.28,14822.0,21.4295,21.4472,21.4295,21.4384,14822.0
2020-08-28 13:40:00,24.29,24.31,24.28,24.3,25970.0,21.4472,21.4649,21.4384,21.456,25970.0
2020-08-28 13:45:00,24.31,24.33,24.31,24.32,23102.0,21.4649,21.4825,21.4649,21.4737,23102.0
2020-08-28 13:50:00,24.32,24.36,24.32,24.35,20548.0,21.4737,21.509,21.4737,21.5002,20548.0
2020-08-28 13:55:00,24.35,24.36,24.35,24.36,19662.0,21.5002,21.509,21.5002,21.509,19662.0
2020-08-28 14:00:00,24.36,24.39,24.34,24.36,28512.0,21.509,21.5355,21.4913,21.509,28512.0
2020-08-28 14:05:00,24.36,24.36,24.33,24.36,35730.0,21.509,21.509,21.4825,21.509,35730.0
2020-08-28 14:10:00,24.35,24.35,24.34,24.34,20896.0,21.5002,21.5002,21.4913,21.4913,20896.0
2020-08-28 14:15:00,24.34,24.35,24.32,24.33,34882.0,21.4913,21.5002,21.4737,21.4825,34882.0
2020-08-28 14:20:00,24.34,24.34,24.31,24.31,20102.0,21.4913,21.4913,21.4649,21.4649,20102.0
2020-08-28 14:25:00,24.31,24.33,24.3,24.32,29778.0,21.4649,21.4825,21.456,21.4737,29778.0
2020-08-28 14:30:00,24.33,24.33,24.32,24.32,23986.0,21.4825,21.4825,21.4737,21.4737,23986.0
2020-08-28 14:35:00,24.32,24.33,24.31,24.32,26916.0,21.4737,21.4825,21.4649,21.4737,26916.0
2020-08-28 14:40:00,24.32,24.33,24.32,24.32,21088.0,21.4737,21.4825,21.4737,21.4737,21088.0
2020-08-28 14:45:00,24.32,24.35,24.32,24.35,41368.0,21.4737,21.5002,21.4737,21.5002,41368.0
2020-08-28 14:50:00,24.35,24.36,24.33,24.36,23006.0,21.5002,21.509,21.4825,21.509,23006.0
2020-08-28 14:55:00,24.36,24.37,24.35,24.37,30380.0,21.509,21.5178,21.5002,21.5178,30380.0
2020-08-28 15:00:00,24.37,24.38,24.36,24.38,23306.0,21.5178,21.5267,21.509,21.5267,23306.0
2020-08-28 15:05:00,24.38,24.41,24.38,24.39,39332.0,21.5267,21.5532,21.5267,21.5355,39332.0
2020-08-28 15:10:00,24.39,24.42,24.38,24.42,40706.0,21.5355,21.562,21.5267,21.562,40706.0
2020-08-28 15:15:00,24.42,24.43,24.41,24.43,23400.0,21.562,21.5708,21.5532,21.5708,23400.0
2020-08-28 15:20:00,24.43,24.43,24.4,24.42,38142.0,21.5708,21.5708,21.5443,21.562,38142.0
2020-08-28 15:25:00,24.42,24.42,24.39,24.39,33858.0,21.562,21.562,21.5355,21.5355,33858.0
2020-08-28 15:30:00,24.39,24.42,24.38,24.42,54244.0,21.5355,21.562,21.5267,21.562,54244.0
2020-08-28 15:35:00,24.42,24.42,24.39,24.4,74832.0,21.562,21.562,21.5355,21.5443,74832.0
2020-08-28 15:40:00,24.4,24.4,24.35,24.36,65880.0,21.5443,21.5443,21.5002,21.509,65880.0
2020-08-28 15:45:00,24.36,24.38,24.36,24.37,94634.0,21.509,21.5267,21.509,21.5178,94634.0
2020-08-28 15:50:00,24.38,24.41,24.36,24.4,227300.0,21.5267,21.5532,21.509,21.5443,227300.0
2020-08-28 15:55:00,24.4,24.44,24.39,24.42,275452.0,21.5443,21.5796,21.5355,21.562,275452.0
2020-08-31 09:30:00,24.31,24.54,24.23,24.47,217588.0,21.4649,21.6679,21.3942,21.6061,217588.0
2020-08-31 09:35:00,24.47,24.48,24.37,24.47,55406.0,21.6061,21.615,21.5178,21.6061,55406.0
2020-08-31 09:40:00,24.47,24.5,24.42,24.42,88800.0,21.6061,21.6326,21.562,21.562,88800.0
2020-08-31 09:45:00,24.42,24.46,24.41,24.43,44736.0,21.562,21.5973,21.5532,21.5708,44736.0
2020-08-31 09:50:00,24.44,24.47,24.39,24.39,53166.0,21.5796,21.6061,21.5355,21.5355,53166.0
2020-08-31 09:55:00,24.38,24.38,24.33,24.38,27510.0,21.5267,21.5267,21.4825,21.5267,27510.0
2020-08-31 10:00:00,24.38,24.39,24.32,24.36,40334.0,21.5267,21.5355,21.4737,21.509,40334.0
2020-08-31 10:05:00,24.36,24.39,24.35,24.39,36126.0,21.509,21.5355,21.5002,21.5355,36126.0
2020-08-31 10:10:00,24.39,24.41,24.36,24.4,24444.0,21.5355,21.5532,21.509,21.5443,24444.0
2020-08-31 10:15:00,24.4,24.42,24.37,24.42,45382.0,21.5443,21.562,21.5178,21.562,45382.0
2020-08-31 10:20:00,24.42,24.42,24.39,24.4,30370.0,21.562,21.562,21.5355,21.5443,30370.0
2020-08-31 10:25:00,24.4,24.41,24.38,24.4,36724.0,21.5443,21.5532,21.5267,21.5443,36724.0
2020-08-31 10:30:00,24.4,24.46,24.39,24.46,42380.0,21.5443,21.5973,21.5355,21.5973,42380.0
2020-08-31 10:35:00,24.45,24.45,24.42,24.42,36772.0,21.5885,21.5885,21.562,21.562,36772.0
2020-08-31 10:40:00,24.42,24.42,24.4,24.41,30314.0,21.562,21.562,21.5443,21.5532,30314.0
2020-08-31 10:45:00,24.41,24.42,24.38,24.4,33752.0,21.5532,21.562,21.5267,21.5443,33752.0
2020-08-31 10:50:00,24.4,24.42,24.4,24.42,36430.0,21.5443,21.562,21.5443,21.562,36430.0
2020-08-31 10:55:00,24.42,24.46,24.4,24.46,40570.0,21.562,21.5973,21.5443,21.5973,40570.0
2020-08-31 11:00:00,24.46,24.49,24.45,24.48,33420.0,21.5973,21.6238,21.5885,21.615,33420.0
2020-08-31 11:05:00,24.47,24.49,24.46,24.47,27436.0,21.6061,21.6238,21.5973,21.6061,27436.0
2020-08-31 11:10:00,24.47,24.48,24.46,24.47,43908.0,21.6061,21.615,21.5973,21.6061,43908.0
2020-08-31 11:15:00,24.47,24.48,24.45,24.46,25046.0,21.6061,21.615,21.5885,21.5973,25046.0
2020-08-31 11:20:00,24.45,24.46,24.42,24.43,33828.0,21.5885,21.5973,21.562,21.5708,33828.0
2020-08-31 11:25:00,24.43,24.43,24.41,24.42,19294.0,21.5708,21.5708,21.5532,21.562,19294.0
2020-08-31 11:30:00,24.42,24.44,24.42,24.43,18714.0,21.562,21.5796,21.562,21.5708,18714.0
2020-08-31 11:35:00,24.43,24.48,24.43,24.48,17216.0,21.5708,21.615,21.5708,21.615,17216.0
2020-08-31 11:40:00,24.48,24.5,24.47,24.48,25528.0,21.615,21.6326,21.6061,21.615,25528.0
2020-08-31 11:45:00,24.48,24.49,24.46,24.48,28220.0,21.615,21.6238,21.5973,21.615,28220.0
2020-08-31 11:50:00,24.48,24.52,24.48,24.51,24488.0,21.615,21.6503,21.615,21.6415,24488.0
2020-08-31 11:55:00,24.5,24.52,24.47,24.48,38536.0,21.6326,21.6503,21.6061,21.615,38536.0
2020-08-31 12:00:00,24.48,24.51,24.46,24.5,28288.0,21.615,21.6415,21.5973,21.6326,28288.0
2020-08-31 12:05:00,24.5,24.5,24.48,24.48,62238.0,21.6326,21.6326,21.615,21.615,62238.0
2020-08-31 12:10:00,24.48,24.48,24.47,24.48,15608.0,21.615,21.615,21.6061,21.615,15608.0
2020-08-31 12:15:00,24.48,24.49,24.47,24.47,34358.0,21.615,21.6238,21.6061,21.6061,34358.0
2020-08-31 12:20:00,24.48,24.48,24.43,24.43,33290.0,21.615,21.615,21.5708,21.5708,33290.0
2020-08-31 12:25:00,24.43,24.45,24.43,24.44,19304.0,21.5708,21.5885,21.5708,21.5796,19304.0
2020-08-31 12:30:00,24.44,24.45,24.43,24.43,16142.0,21.5796,21.5885,21.5708,21.5708,16142.0
2020-08-31 12:35:00,24.43,24.43,24.41,24.42,36002.0,21.5708,21.5708,21.5532,21.562,36002.0
2020-08-31 12:40:00,24.42,24.43,24.41,24.42,27052.0,21.562,21.5708,21.5532,21.562,27052.0
2020-08-31 12:45:00,24.42,24.44,24.41,24.42,28350.0,21.562,21.5796,21.5532,21.562,28350.0
2020-08-31 12:50:00,24.42,24.42,24.4,24.4,29348.0,21.562,21.562,21.5443,21.5443,29348.0
2020-08-31 12:55:00,24.4,24.4,24.39,24.4,15232.0,21.5443,21.5443,21.5355,21.5443,15232.0
2020-08-31 13:00:00,24.4,24.4,24.36,24.36,69956.0,21.5443,21.5443,21.509,21.509,69956.0
2020-08-31 13:05:00,24.37,24.42,24.36,24.42,35966.0,21.5178,21.562,21.509,21.562,35966.0
2020-08-31 13:10:00,24.42,24.44,24.41,24.43,20830.0,21.562,21.5796,21.5532,21.5708,20830.0
2020-08-31 13:15:00,24.44,24.46,24.43,24.45,18024.0,21.5796,21.5973,21.5708,21.5885,18024.0
2020-08-31 13:20:00,24.45,24.46,24.43,24.43,27442.0,21.5885,21.5973,21.5708,21.5708,27442.0
2020-08-31 13:25:00,24.43,24.43,24.42,24.42,23388.0,21.5708,21.5708,21.562,21.562,23388.0
2020-08-31 13:30:00,24.42,24.43,24.42,24.43,13300.0,21.562,21.5708,21.562,21.5708,13300.0
2020-08-31 13:35:00,24.43,24.45,24.42,24.45,92350.0,21.5708,21.5885,21.562,21.5885,92350.0
2020-08-31 13:40:00,24.46,24.47,24.45,24.47,25698.0,21.5973,21.6061,21.5885,21.6061,25698.0
2020-08-31 13:45:00,24.47,24.47,24.45,24.47,38378.0,21.6061,21.6061,21.5885,21.6061,38378.0
2020-08-31 13:50:00,24.47,24.48,24.47,24.48,17880.0,21.6061,21.615,21.6061,21.615,17880.0
2020-08-31 13:55:00,24.48,24.48,24.46,24.47,33692.0,21.615,21.615,21.5973,21.6061,33692.0
2020-08-31 14:00:00,24.46,24.5,24.46,24.5,132326.0,21.5973,21.6326,21.5973,21.6326,132326.0
2020-08-31 14:05:00,24.5,24.54,24.49,24.53,39266.0,21.6326,21.6679,21.6238,21.6591,39266.0
2020-08-31 14:10:00,24.53,24.54,24.53,24.53,39850.0,21.6591,21.6679,21.6591,21.6591,39850.0
2020-08-31 14:15:00,24.53,24.53,24.5,24.5,55008.0,21.6591,21.6591,21.6326,21.6326,55008.0
2020-08-31 14:20:00,24.5,24.51,24.5,24.51,40558.0,21.6326,21.6415,21.6326,21.6415,40558.0
2020-08-31 14:25:00,24.51,24.51,24.49,24.5,33978.0,21.6415,21.6415,21.6238,21.6326,33978.0
2020-08-31 14:30:00,24.5,24.5,24.48,24.49,37860.0,21.6326,21.6326,21.615,21.6238,37860.0
2020-08-31 14:35:00,24.49,24.5,24.48,24.49,56898.0,21.6238,21.6326,21.615,21.6238,56898.0
2020-08-31 14:40:00,24.5,24.51,24.5,24.5,46808.0,21.6326,21.6415,21.6326,21.6326,46808.0
2020-08-31 14:45:00,24.5,24.5,24.5,24.5,50394.0,21.6326,21.6326,21.6326,21.6326,50394.0
2020-08-31 14:50:00,24.5,24.51,24.49,24.5,33864.0,21.6326,21.6415,21.6238,21.6326,33864.0
2020-08-31 14:55:00,24.5,24.5,24.49,24.49,17560.0,21.6326,21.6326,21.6238,21.6238,17560.0
2020-08-31 15:00:00,24.49,24.5,24.48,24.49,72842.0,21.6238,21.6326,21.615,21.6238,72842.0
2020-08-31 15:05:00,24.49,24.51,24.49,24.5,32480.0,21.6238,21.6415,21.6238,21.6326,32480.0
2020-08-31 15:10:00,24.5,24.5,24.49,24.49,19838.0,21.6326,21.6326,21.6238,21.6238,19838.0
2020-08-31 15:15:00,24.5,24.5,24.48,24.48,39626.0,21.6326,21.6326,21.615,21.615,39626.0
2020-08-31 15:20:00,24.49,24.5,24.48,24.48,37324.0,21.6238,21.6326,21.615,21.615,37324.0
2020-08-31 15:25:00,24.48,24.5,24.48,24.5,33788.0,21.615,21.6326,21.615,21.6326,33788.0
2020-08-31 15:30:00,24.5,24.5,24.49,24.49,109926.0,21.6326,21.6326,21.6238,21.6238,109926.0
2020-08-31 15:35:00,24.49,24.49,24.48,24.49,58796.0,21.6238,21.6238,21.615,21.6238,58796.0
2020-08-31 15:40:00,24.49,24.49,24.48,24.49,101208.0,21.6238,21.6238,21.615,21.6238,101208.0
2020-08-31 15:45:00,24.49,24.5,24.49,24.49,181662.0,21.6238,21.6326,21.6238,21.6238,181662.0
2020-08-31 15:50:00,24.49,24.51,24.48,24.49,328122.0,21.6238,21.6415,21.615,21.6238,328122.0
2020-08-31 15:55:00,24.49,24.5,24.42,24.43,451954.0,21.6238,21.6326,21.562,21.5708,451954.0
2020-09-01 09:30:00,24.43,24.46,24.32,24.35,152658.0,21.5708,21.5973,21.4737,21.5002,152658.0
2020-09-01 09:35:00,24.36,24.41,24.29,24.32,71486.0,21.509,21.5532,21.4472,21.4737,71486.0
2020-09-01 09:40:00,24.32,24.35,24.23,24.24,102430.0,21.4737,21.5002,21.3942,21.4031,102430.0
2020-09-01 09:45:00,24.24,24.36,24.24,24.34,80778.0,21.4031,21.509,21.4031,21.4913,80778.0
2020-09-01 09:50:00,24.34,24.36,24.33,24.35,50256.0,21.4913,21.509,21.4825,21.5002,50256.0
2020-09-01 09:55:00,24.35,24.37,24.34,24.36,184106.0,21.5002,21.5178,21.4913,21.509,184106.0
2020-09-01 10:00:00,24.36,24.45,24.36,24.43,327798.0,21.509,21.5885,21.509,21.5708,327798.0
2020-09-01 10:05:00,24.42,24.44,24.4,24.43,55328.0,21.562,21.5796,21.5443,21.5708,55328.0
2020-09-01 10:10:00,24.43,24.43,24.42,24.43,62350.0,21.5708,21.5708,21.562,21.5708,62350.0
2020-09-01 10:15:00,24.43,24.5,24.42,24.5,67172.0,21.5708,21.6326,21.562,21.6326,67172.0
2020-09-01 10:20:00,24.5,24.5,24.47,24.47,36672.0,21.6326,21.6326,21.6061,21.6061,36672.0
2020-09-01 10:25:00,24.48,24.55,24.47,24.55,109200.0,21.615,21.6768,21.6061,21.6768,109200.0
2020-09-01 10:30:00,24.55,24.56,24.52,24.52,58050.0,21.6768,21.6856,21.6503,21.6503,58050.0
2020-09-01 10:35:00,24.52,24.53,24.47,24.49,35284.0,21.6503,21.6591,21.6061,21.6238,35284.0
2020-09-01 10:40:00,24.49,24.5,24.45,24.46,51360.0,21.6238,21.6326,21.5885,21.5973,51360.0
2020-09-01 10:45:00,24.46,24.48,24.44,24.46,40144.0,21.5973,21.615,21.5796,21.5973,40144.0
2020-09-01 10:50:00,24.46,24.46,24.41,24.41,34806.0,21.5973,21.5973,21.5532,21.5532,34806.0
2020-09-01 10:55:00,24.42,24.46,24.4,24.42,67056.0,21.562,21.5973,21.5443,21.562,67056.0
2020-09-01 11:00:00,24.43,24.45,24.42,24.43,26770.0,21.5708,21.5885,21.562,21.5708,26770.0
2020-09-01 11:05:00,24.44,24.46,24.43,24.44,39672.0,21.5796,21.5973,21.5708,21.5796,39672.0
2020-09-01 11:10:00,24.44,24.45,24.43,24.45,41998.0,21.5796,21.5885,21.5708,21.5885,41998.0
2020-09-01 11:15:00,24.45,24.49,24.44,24.46,37594.0,21.5885,21.6238,21.5796,21.5973,37594.0
2020-09-01 11:20:00,24.46,24.47,24.42,24.43,50450.0,21.5973,21.6061,21.562,21.5708,50450.0
2020-09-01 11:25:00,24.43,24.48,24.43,24.48,29096.0,21.5708,21.615,21.5708,21.615,29096.0
2020-09-01 11:30:00,24.48,24.5,24.46,24.47,29042.0,21.615,21.6326,21.5973,21.6061,29042.0
2020-09-01 11:35:00,24.48,24.49,24.47,24.48,24496.0,21.615,21.6238,21.6061,21.615,24496.0
2020-09-01 11:40:00,24.48,24.49,24.46,24.48,37354.0,21.615,21.6238,21.5973,21.615,37354.0
2020-09-01 11:45:00,24.48,24.48,24.47,24.47,35990.0,21.615,21.615,21.6061,21.6061,35990.0
2020-09-01 11:50:00,24.47,24.48,24.47,24.48,30216.0,21.6061,21.615,21.6061,21.615,30216.0
2020-09-01 11:55:00,24.48,24.48,24.45,24.47,41670.0,21.615,21.615,21.5885,21.6061,41670.0
2020-09-01 12:00:00,24.47,24.47,24.46,24.47,29064.0,21.6061,21.6061,21.5973,21.6061,29064.0
2020-09-01 12:05:00,24.47,24.53,24.47,24.53,87260.0,21.6061,21.6591,21.6061,21.6591,87260.0
2020-09-01 12:10:00,24.54,24.56,24.53,24.54,26068.0,21.6679,21.6856,21.6591,21.6679,26068.0
2020-09-01 12:15:00,24.54,24.55,24.5,24.52,79940.0,21.6679,21.6768,21.6326,21.6503,79940.0
2020-09-01 12:20:00,24.53,24.55,24.52,24.52,34330.0,21.6591,21.6768,21.6503,21.6503,34330.0
2020-09-01 12:25:00,24.53,24.53,24.5,24.52,22682.0,21.6591,21.6591,21.6326,21.6503,22682.0
2020-09-01 12:30:00,24.52,24.52,24.5,24.52,18758.0,21.6503,21.6503,21.6326,21.6503,18758.0
2020-09-01 12:35:00,24.52,24.53,24.52,24.53,21324.0,21.6503,21.6591,21.6503,21.6591,21324.0
2020-09-01 12:40:00,24.52,24.54,24.52,24.54,32308.0,21.6503,21.6679,21.6503,21.6679,32308.0
2020-09-01 12:45:00,24.54,24.56,24.52,24.53,27158.0,21.6679,21.6856,21.6503,21.6591,27158.0
2020-09-01 12:50:00,24.53,24.55,24.53,24.54,19424.0,21.6591,21.6768,21.6591,21.6679,19424.0
2020-09-01 12:55:00,24.54,24.55,24.52,24.52,31030.0,21.6679,21.6768,21.6503,21.6503,31030.0
2020-09-01 13:00:00,24.52,24.53,24.52,24.52,12084.0,21.6503,21.6591,21.6503,21.6503,12084.0
2020-09-01 13:05:00,24.53,24.53,24.52,24.52,13630.0,21.6591,21.6591,21.6503,21.6503,13630.0
2020-09-01 13:10:00,24.52,24.52,24.5,24.52,15620.0,21.6503,21.6503,21.6326,21.6503,15620.0
2020-09-01 13:15:00,24.52,24.53,24.51,24.52,20712.0,21.6503,21.6591,21.6415,21.6503,20712.0
2020-09-01 13:20:00,24.52,24.52,24.51,24.52,32874.0,21.6503,21.6503,21.6415,21.6503,32874.0
2020-09-01 13:25:00,24.52,24.54,24.52,24.53,37276.0,21.6503,21.6679,21.6503,21.6591,37276.0
2020-09-01 13:30:00,24.53,24.55,24.53,24.54,44860.0,21.6591,21.6768,21.6591,21.6679,44860.0
2020-09-01 13:35:00,24.54,24.58,24.54,24.57,40504.0,21.6679,21.7033,21.6679,21.6944,40504.0
2020-09-01 13:40:00,24.58,24.61,24.58,24.61,54114.0,21.7033,21.7297,21.7033,21.7297,54114.0
2020-09-01 13:45:00,24.61,24.61,24.6,24.61,41976.0,21.7297,21.7297,21.7209,21.7297,41976.0
2020-09-01 13:50:00,24.61,24.64,24.61,24.63,36430.0,21.7297,21.7562,21.7297,21.7474,36430.0
2020-09-01 13:55:00,24.62,24.63,24.61,24.63,51132.0,21.7386,21.7474,21.7297,21.7474,51132.0
2020-09-01 14:00:00,24.63,24.63,24.61,24.63,35358.0,21.7474,21.7474,21.7297,21.7474,35358.0
2020-09-01 14:05:00,24.63,24.64,24.62,24.64,33338.0,21.7474,21.7562,21.7386,21.7562,33338.0
2020-09-01 14:10:00,24.64,24.67,24.64,24.65,25860.0,21.7562,21.7827,21.7562,21.7651,25860.0
2020-09-01 14:15:00,24.65,24.66,24.64,24.65,26572.0,21.7651,21.7739,21.7562,21.7651,26572.0
2020-09-01 14:20:00,24.65,24.68,24.65,24.68,28674.0,21.7651,21.7916,21.7651,21.7916,28674.0
2020-09-01 14:25:00,24.68,24.73,24.68,24.73,47956.0,21.7916,21.8357,21.7916,21.8357,47956.0
2020-09-01 14:30:00,24.73,24.75,24.72,24.73,65748.0,21.8357,21.8534,21.8269,21.8357,65748.0
2020-09-01 14:35:00,24.72,24.77,24.72,24.75,40394.0,21.8269,21.871,21.8269,21.8534,40394.0
2020-09-01 14:40:00,24.75,24.75,24.73,24.73,23502.0,21.8534,21.8534,21.8357,21.8357,23502.0
2020-09-01 14:45:00,24.73,24.74,24.72,24.73,15846.0,21.8357,21.8445,21.8269,21.8357,15846.0
2020-09-01 14:50:00,24.73,24.74,24.73,24.73,28008.0,21.8357,21.8445,21.8357,21.8357,28008.0
2020-09-01 14:55:00,24.73,24.75,24.73,24.75,44322.0,21.8357,21.8534,21.8357,21.8534,44322.0
2020-09-01 15:00:00,24.75,24.75,24.74,24.75,30828.0,21.8534,21.8534,21.8445,21.8534,30828.0
2020-09-01 15:05:00,24.75,24.76,24.74,24.74,34020.0,21.8534,21.8622,21.8445,21.8445,34020.0
2020-09-01 15:10:00,24.74,24.74,24.69,24.7,42386.0,21.8445,21.8445,21.8004,21.8092,42386.0
2020-09-01 15:15:00,24.7,24.71,24.69,24.71,36380.0,21.8092,21.818,21.8004,21.818,36380.0
2020-09-01 15:20:00,24.71,24.73,24.71,24.72,67830.0,21.818,21.8357,21.818,21.8269,67830.0
2020-09-01 15:25:00,24.73,24.74,24.72,24.73,52604.0,21.8357,21.8445,21.8269,21.8357,52604.0
2020-09-01 15:30:00,24.74,24.74,24.72,24.73,50854.0,21.8445,21.8445,21.8269,21.8357,50854.0
2020-09-01 15:35:00,24.73,24.73,24.72,24.72,28390.0,21.8357,21.8357,21.8269,21.8269,28390.0
2020-09-01 15:40:00,24.73,24.74,24.7,24.7,105180.0,21.8357,21.8445,21.8092,21.8092,105180.0
2020-09-01 15:45:00,24.7,24.71,24.68,24.68,101406.0,21.8092,21.818,21.7916,21.7916,101406.0
2020-09-01 15:50:00,24.68,24.7,24.64,24.67,255154.0,21.7916,21.8092,21.7562,21.7827,255154.0
2020-09-01 15:55:00,24.67,24.75,24.66,24.75,251132.0,21.7827,21.8534,21.7739,21.8534,251132.0
2020-09-02 09:30:00,24.79,24.89,24.78,24.83,142404.0,21.8887,21.977,21.8799,21.924,142404.0
2020-09-02 09:35:00,24.82,24.9,24.8,24.87,109000.0,21.9152,21.9858,21.8975,21.9593,109000.0
2020-09-02 09:40:00,24.87,24.88,24.8,24.82,70734.0,21.9593,21.9681,21.8975,21.9152,70734.0
2020-09-02 09:45:00,24.81,24.82,24.75,24.75,57558.0,21.9063,21.9152,21.8534,21.8534,57558.0
2020-09-02 09:50:00,24.75,24.8,24.71,24.77,55350.0,21.8534,21.8975,21.818,21.871,55350.0
2020-09-02 09:55:00,24.77,24.81,24.74,24.79,138660.0,21.871,21.9063,21.8445,21.8887,138660.0
2020-09-02 10:00:00,24.79,24.81,24.66,24.69,64640.0,21.8887,21.9063,21.7739,21.8004,64640.0
2020-09-02 10:05:00,24.7,24.72,24.67,24.68,34934.0,21.8092,21.8269,21.7827,21.7916,34934.0
2020-09-02 10:10:00,24.68,24.71,24.65,24.66,40144.0,21.7916,21.818,21.7651,21.7739,40144.0
2020-09-02 10:15:00,24.66,24.67,24.64,24.66,47222.0,21.7739,21.7827,21.7562,21.7739,47222.0
2020-09-02 10:20:00,24.66,24.67,24.65,24.66,45100.0,21.7739,21.7827,21.7651,21.7739,45100.0
2020-09-02 10:25:00,24.66,24.68,24.66,24.66,25826.0,21.7739,21.7916,21.7739,21.7739,25826.0
2020-09-02 10:30:00,24.66,24.7,24.66,24.68,40796.0,21.7739,21.8092,21.7739,21.7916,40796.0
2020-09-02 10:35:00,24.68,24.68,24.64,24.68,62076.0,21.7916,21.7916,21.7562,21.7916,62076.0
2020-09-02 10:40:00,24.67,24.7,24.66,24.7,35392.0,21.7827,21.8092,21.7739,21.8092,35392.0
2020-09-02 10:45:00,24.7,24.71,24.68,24.7,21190.0,21.8092,21.818,21.7916,21.8092,21190.0
2020-09-02 10:50:00,24.7,24.72,24.68,24.72,99336.0,21.8092,21.8269,21.7916,21.8269,99336.0
2020-09-02 10:55:00,24.72,24.75,24.71,24.74,27046.0,21.8269,21.8534,21.818,21.8445,27046.0
2020-09-02 11:00:00,24.74,24.75,24.73,24.74,41100.0,21.8445,21.8534,21.8357,21.8445,41100.0
2020-09-02 11:05:00,24.74,24.75,24.7,24.71,27134.0,21.8445,21.8534,21.8092,21.818,27134.0
2020-09-02 11:10:00,24.71,24.74,24.7,24.72,41312.0,21.818,21.8445,21.8092,21.8269,41312.0
2020-09-02 11:15:00,24.71,24.73,24.7,24.7,26630.0,21.818,21.8357,21.8092,21.8092,26630.0
2020-09-02 11:20:00,24.7,24.7,24.67,24.68,155946.0,21.8092,21.8092,21.7827,21.7916,155946.0
2020-09-02 11:25:00,24.68,24.72,24.68,24.7,153226.0,21.7916,21.8269,21.7916,21.8092,153226.0
2020-09-02 11:30:00,24.7,24.72,24.67,24.69,126512.0,21.8092,21.8269,21.7827,21.8004,126512.0
2020-09-02 11:35:00,24.69,24.71,24.68,24.7,171902.0,21.8004,21.818,21.7916,21.8092,171902.0
2020-09-02 11:40:00,24.7,24.74,24.69,24.73,70364.0,21.8092,21.8445,21.8004,21.8357,70364.0
2020-09-02 11:45:00,24.73,24.75,24.72,24.75,32194.0,21.8357,21.8534,21.8269,21.8534,32194.0
2020-09-02 11:50:00,24.74,24.74,24.71,24.74,24182.0,21.8445,21.8445,21.818,21.8445,24182.0
2020-09-02 11:55:00,24.74,24.76,24.74,24.75,32028.0,21.8445,21.8622,21.8445,21.8534,32028.0
2020-09-02 12:00:00,24.75,24.79,24.75,24.77,49396.0,21.8534,21.8887,21.8534,21.871,49396.0
2020-09-02 12:05:00,24.77,24.78,24.75,24.75,53744.0,21.871,21.8799,21.8534,21.8534,53744.0
2020-09-02 12:10:00,24.75,24.78,24.75,24.77,40314.0,21.8534,21.8799,21.8534,21.871,40314.0
2020-09-02 12:15:00,24.78,24.81,24.78,24.79,65280.0,21.8799,21.9063,21.8799,21.8887,65280.0
2020-09-02 12:20:00,24.79,24.8,24.78,24.8,48936.0,21.8887,21.8975,21.8799,21.8975,48936.0
2020-09-02 12:25:00,24.79,24.81,24.75,24.75,118584.0,21.8887,21.9063,21.8534,21.8534,118584.0
2020-09-02 12:30:00,24.75,24.76,24.74,24.75,94620.0,21.8534,21.8622,21.8445,21.8534,94620.0
2020-09-02 12:35:00,24.75,24.81,24.75,24.81,102156.0,21.8534,21.9063,21.8534,21.9063,102156.0
2020-09-02 12:40:00,24.81,24.82,24.78,24.78,256274.0,21.9063,21.9152,21.8799,21.8799,256274.0
2020-09-02 12:45:00,24.78,24.8,24.77,24.78,32966.0,21.8799,21.8975,21.871,21.8799,32966.0
2020-09-02 12:50:00,24.78,24.79,24.76,24.77,20802.0,21.8799,21.8887,21.8622,21.871,20802.0
2020-09-02 12:55:00,24.77,24.79,24.77,24.78,26388.0,21.871,21.8887,21.871,21.8799,26388.0
2020-09-02 13:00:00,24.78,24.79,24.76,24.78,50258.0,21.8799,21.8887,21.8622,21.8799,50258.0
2020-09-02 13:05:00,24.78,24.78,24.77,24.77,45464.0,21.8799,21.8799,21.871,21.871,45464.0
2020-09-02 13:10:00,24.77,24.8,24.77,24.8,40738.0,21.871,21.8975,21.871,21.8975,40738.0
2020-09-02 13:15:00,24.8,24.83,24.79,24.83,34710.0,21.8975,21.924,21.8887,21.924,34710.0
2020-09-02 13:20:00,24.83,24.86,24.82,24.86,289726.0,21.924,21.9505,21.9152,21.9505,289726.0
2020-09-02 13:25:00,24.86,24.86,24.83,24.83,54016.0,21.9505,21.9505,21.924,21.924,54016.0
2020-09-02 13:30:00,24.83,24.86,24.82,24.86,50218.0,21.924,21.9505,21.9152,21.9505,50218.0
2020-09-02 13:35:00,24.86,24.88,24.86,24.88,32584.0,21.9505,21.9681,21.9505,21.9681,32584.0
2020-09-02 13:40:00,24.88,24.88,24.82,24.83,76556.0,21.9681,21.9681,21.9152,21.924,76556.0
2020-09-02 13:45:00,24.82,24.84,24.82,24.84,21292.0,21.9152,21.9328,21.9152,21.9328,21292.0
2020-09-02 13:50:00,24.84,24.84,24.83,24.84,23078.0,21.9328,21.9328,21.924,21.9328,23078.0
2020-09-02 13:55:00,24.84,24.85,24.82,24.83,191690.0,21.9328,21.9417,21.9152,21.924,191690.0
2020-09-02 14:00:00,24.83,24.83,24.8,24.82,78924.0,21.924,21.924,21.8975,21.9152,78924.0
2020-09-02 14:05:00,24.82,24.84,24.82,24.83,59906.0,21.9152,21.9328,21.9152,21.924,59906.0
2020-09-02 14:10:00,24.83,24.83,24.81,24.82,35248.0,21.924,21.924,21.9063,21.9152,35248.0
2020-09-02 14:15:00,24.82,24.86,24.82,24.86,69182.0,21.9152,21.9505,21.9152,21.9505,69182.0
2020-09-02 14:20:00,24.86,24.89,24.86,24.88,47380.0,21.9505,21.977,21.9505,21.9681,47380.0
2020-09-02 14:25:00,24.88,24.89,24.86,24.86,82924.0,21.9681,21.977,21.9505,21.9505,82924.0
2020-09-02 14:30:00,24.86,24.87,24.84,24.86,153196.0,21.9505,21.9593,21.9328,21.9505,153196.0
2020-09-02 14:35:00,24.86,24.86,24.83,24.85,55816.0,21.9505,21.9505,21.924,21.9417,55816.0
2020-09-02 14:40:00,24.85,24.86,24.85,24.85,44532.0,21.9417,21.9505,21.9417,21.9417,44532.0
2020-09-02 14:45:00,24.85,24.87,24.85,24.86,80962.0,21.9417,21.9593,21.9417,21.9505,80962.0
2020-09-02 14:50:00,24.86,24.86,24.86,24.86,52292.0,21.9505,21.9505,21.9505,21.9505,52292.0
2020-09-02 14:55:00,24.86,24.89,24.86,24.89,284096.0,21.9505,21.977,21.9505,21.977,284096.0
2020-09-02 15:00:00,24.89,24.9,24.87,24.87,104510.0,21.977,21.9858,21.9593,21.9593,104510.0
2020-09-02 15:05:00,24.88,24.88,24.84,24.86,65712.0,21.9681,21.9681,21.9328,21.9505,65712.0
2020-09-02 15:10:00,24.86,24.91,24.86,24.9,75150.0,21.9505,21.9946,21.9505,21.9858,75150.0
2020-09-02 15:15:00,24.9,24.91,24.89,24.9,88912.0,21.9858,21.9946,21.977,21.9858,88912.0
2020-09-02 15:20:00,24.9,24.91,24.9,24.91,252790.0,21.9858,21.9946,21.9858,21.9946,252790.0
2020-09-02 15:25:00,24.91,24.91,24.88,24.89,122432.0,21.9946,21.9946,21.9681,21.977,122432.0
2020-09-02 15:30:00,24.89,24.9,24.86,24.9,104960.0,21.977,21.9858,21.9505,21.9858,104960.0
2020-09-02 15:35:00,24.9,24.91,24.88,24.9,87776.0,21.9858,21.9946,21.9681,21.9858,87776.0
2020-09-02 15:40:00,24.9,24.93,24.89,24.92,257916.0,21.9858,22.0123,21.977,22.0035,257916.0
2020-09-02 15:45:00,24.92,24.93,24.91,24.92,336744.0,22.0035,22.0123,21.9946,22.0035,336744.0
2020-09-02 15:50:00,24.92,24.93,24.85,24.87,348572.0,22.0035,22.0123,21.9417,21.9593,348572.0
2020-09-02 15:55:00,24.86,24.9,24.83,24.84,454776.0,21.9505,21.9858,21.924,21.9328,454776.0
2020-09-03 09:30:00,24.47,24.56,24.34,24.34,207472.0,21.6061,21.6856,21.4913,21.4913,207472.0
2020-09-03 09:35:00,24.35,24.4,24.34,24.4,61996.0,21.5002,21.5443,21.4913,21.5443,61996.0
2020-09-03 09:40:00,24.4,24.4,24.26,24.26,79742.0,21.5443,21.5443,21.4207,21.4207,79742.0
2020-09-03 09:45:00,24.25,24.25,24.13,24.24,98810.0,21.4119,21.4119,21.3059,21.4031,98810.0
2020-09-03 09:50:00,24.24,24.25,24.17,24.17,75324.0,21.4031,21.4119,21.3412,21.3412,75324.0
2020-09-03 09:55:00,24.18,24.23,24.16,24.23,52554.0,21.3501,21.3942,21.3324,21.3942,52554.0
2020-09-03 10:00:00,24.23,24.24,24.15,24.15,172720.0,21.3942,21.4031,21.3236,21.3236,172720.0
2020-09-03 10:05:00,24.15,24.15,24.07,24.09,156592.0,21.3236,21.3236,21.2529,21.2706,156592.0
2020-09-03 10:10:00,24.09,24.11,24.05,24.11,105226.0,21.2706,21.2883,21.2353,21.2883,105226.0
2020-09-03 10:15:00,24.11,24.12,24.06,24.07,97432.0,21.2883,21.2971,21.2441,21.2529,97432.0
2020-09-03 10:20:00,24.07,24.08,23.99,24.02,105108.0,21.2529,21.2618,21.1823,21.2088,105108.0
2020-09-03 10:25:00,24.02,24.05,24.02,24.04,99358.0,21.2088,21.2353,21.2088,21.2265,99358.0
2020-09-03 10:30:00,24.04,24.04,23.97,23.98,108762.0,21.2265,21.2265,21.1647,21.1735,108762.0
2020-09-03 10:35:00,23.98,24.01,23.89,23.91,152230.0,21.1735,21.2,21.094,21.1117,152230.0
2020-09-03 10:40:00,23.91,23.97,23.91,23.96,66920.0,21.1117,21.1647,21.1117,21.1558,66920.0
2020-09-03 10:45:00,23.95,23.96,23.9,23.91,130344.0,21.147,21.1558,21.1028,21.1117,130344.0
2020-09-03 10:50:00,23.91,24.0,23.91,24.0,81250.0,21.1117,21.1911,21.1117,21.1911,81250.0
2020-09-03 10:55:00,23.99,23.99,23.95,23.96,112608.0,21.1823,21.1823,21.147,21.1558,112608.0
2020-09-03 11:00:00,23.95,23.96,23.86,23.87,81012.0,21.147,21.1558,21.0675,21.0764,81012.0
2020-09-03 11:05:00,23.87,23.88,23.73,23.77,106760.0,21.0764,21.0852,20.9527,20.9881,106760.0
2020-09-03 11:10:00,23.77,23.8,23.74,23.74,73620.0,20.9881,21.0145,20.9616,20.9616,73620.0
2020-09-03 11:15:00,23.74,23.74,23.51,23.51,131346.0,20.9616,20.9616,20.7585,20.7585,131346.0
2020-09-03 11:20:00,23.52,23.65,23.51,23.61,155070.0,20.7673,20.8821,20.7585,20.8468,155070.0
2020-09-03 11:25:00,23.61,23.63,23.54,23.57,285358.0,20.8468,20.8644,20.785,20.8115,285358.0
2020-09-03 11:30:00,23.56,23.64,23.52,23.53,307372.0,20.8026,20.8733,20.7673,20.7761,307372.0
2020-09-03 11:35:00,23.54,23.68,23.51,23.68,143020.0,20.785,20.9086,20.7585,20.9086,143020.0
2020-09-03 11:40:00,23.68,23.74,23.67,23.7,95082.0,20.9086,20.9616,20.8998,20.9263,95082.0
2020-09-03 11:45:00,23.71,23.73,23.67,23.7,47006.0,20.9351,20.9527,20.8998,20.9263,47006.0
2020-09-03 11:50:00,23.71,23.74,23.67,23.73,44598.0,20.9351,20.9616,20.8998,20.9527,44598.0
2020-09-03 11:55:00,23.73,23.73,23.61,23.65,53684.0,20.9527,20.9527,20.8468,20.8821,53684.0
2020-09-03 12:00:00,23.65,23.66,23.6,23.62,122354.0,20.8821,20.8909,20.838,20.8556,122354.0
2020-09-03 12:05:00,23.62,23.67,23.61,23.66,91980.0,20.8556,20.8998,20.8468,20.8909,91980.0
2020-09-03 12:10:00,23.67,23.7,23.63,23.65,39302.0,20.8998,20.9263,20.8644,20.8821,39302.0
2020-09-03 12:15:00,23.65,23.67,23.61,23.67,45834.0,20.8821,20.8998,20.8468,20.8998,45834.0
2020-09-03 12:20:00,23.67,23.67,23.59,23.6,41310.0,20.8998,20.8998,20.8291,20.838,41310.0
2020-09-03 12:25:00,23.6,23.61,23.57,23.58,46720.0,20.838,20.8468,20.8115,20.8203,46720.0
2020-09-03 12:30:00,23.58,23.58,23.49,23.5,57004.0,20.8203,20.8203,20.7408,20.7497,57004.0
2020-09-03 12:35:00,23.5,23.54,23.47,23.52,61452.0,20.7497,20.785,20.7232,20.7673,61452.0
2020-09-03 12:40:00,23.51,23.52,23.45,23.47,41388.0,20.7585,20.7673,20.7055,20.7232,41388.0
2020-09-03 12:45:00,23.47,23.5,23.43,23.43,49992.0,20.7232,20.7497,20.6879,20.6879,49992.0
2020-09-03 12:50:00,23.43,23.46,23.4,23.43,52834.0,20.6879,20.7143,20.6614,20.6879,52834.0
2020-09-03 12:55:00,23.43,23.46,23.38,23.38,55262.0,20.6879,20.7143,20.6437,20.6437,55262.0
2020-09-03 13:00:00,23.39,23.39,23.3,23.33,67978.0,20.6525,20.6525,20.5731,20.5996,67978.0
2020-09-03 13:05:00,23.33,23.41,23.33,23.4,48612.0,20.5996,20.6702,20.5996,20.6614,48612.0
2020-09-03 13:10:00,23.39,23.47,23.39,23.46,34628.0,20.6525,20.7232,20.6525,20.7143,34628.0
2020-09-03 13:15:00,23.46,23.47,23.42,23.43,50278.0,20.7143,20.7232,20.679,20.6879,50278.0
2020-09-03 13:20:00,23.44,23.47,23.43,23.43,62040.0,20.6967,20.7232,20.6879,20.6879,62040.0
2020-09-03 13:25:00,23.43,23.5,23.41,23.48,75502.0,20.6879,20.7497,20.6702,20.732,75502.0
2020-09-03 13:30:00,23.48,23.48,23.33,23.34,99442.0,20.732,20.732,20.5996,20.6084,99442.0
2020-09-03 13:35:00,23.35,23.36,23.28,23.3,77236.0,20.6172,20.626,20.5554,20.5731,77236.0
2020-09-03 13:40:00,23.3,23.34,23.25,23.27,82022.0,20.5731,20.6084,20.5289,20.5466,82022.0
2020-09-03 13:45:00,23.28,23.33,23.26,23.27,39730.0,20.5554,20.5996,20.5377,20.5466,39730.0
2020-09-03 13:50:00,23.27,23.4,23.27,23.4,55740.0,20.5466,20.6614,20.5466,20.6614,55740.0
2020-09-03 13:55:00,23.41,23.41,23.37,23.38,33154.0,20.6702,20.6702,20.6349,20.6437,33154.0
2020-09-03 14:00:00,23.37,23.42,23.34,23.42,40646.0,20.6349,20.679,20.6084,20.679,40646.0
2020-09-03 14:05:00,23.42,23.45,23.38,23.42,39296.0,20.679,20.7055,20.6437,20.679,39296.0
2020-09-03 14:10:00,23.43,23.49,23.42,23.48,166176.0,20.6879,20.7408,20.679,20.732,166176.0
2020-09-03 14:15:00,23.47,23.48,23.43,23.45,194382.0,20.7232,20.732,20.6879,20.7055,194382.0
2020-09-03 14:20:00,23.46,23.48,23.43,23.45,84232.0,20.7143,20.732,20.6879,20.7055,84232.0
2020-09-03 14:25:00,23.44,23.5,23.42,23.5,54742.0,20.6967,20.7497,20.679,20.7497,54742.0
2020-09-03 14:30:00,23.5,23.55,23.48,23.53,79510.0,20.7497,20.7938,20.732,20.7761,79510.0
2020-09-03 14:35:00,23.52,23.59,23.51,23.55,57670.0,20.7673,20.8291,20.7585,20.7938,57670.0
2020-09-03 14:40:00,23.54,23.57,23.45,23.45,56452.0,20.785,20.8115,20.7055,20.7055,56452.0
2020-09-03 14:45:00,23.45,23.47,23.42,23.43,44614.0,20.7055,20.7232,20.679,20.6879,44614.0
2020-09-03 14:50:00,23.43,23.47,23.41,23.42,39846.0,20.6879,20.7232,20.6702,20.679,39846.0
2020-09-03 14:55:00,23.42,23.43,23.37,23.37,75650.0,20.679,20.6879,20.6349,20.6349,75650.0
2020-09-03 15:00:00,23.37,23.4,23.33,23.35,69580.0,20.6349,20.6614,20.5996,20.6172,69580.0
2020-09-03 15:05:00,23.35,23.4,23.33,23.36,79452.0,20.6172,20.6614,20.5996,20.626,79452.0
2020-09-03 15:10:00,23.35,23.36,23.31,23.35,79088.0,20.6172,20.626,20.5819,20.6172,79088.0
2020-09-03 15:15:00,23.35,23.36,23.31,23.33,106916.0,20.6172,20.626,20.5819,20.5996,106916.0
2020-09-03 15:20:00,23.33,23.34,23.28,23.31,121814.0,20.5996,20.6084,20.5554,20.5819,121814.0
2020-09-03 15:25:00,23.3,23.36,23.29,23.31,86662.0,20.5731,20.626,20.5642,20.5819,86662.0
2020-09-03 15:30:00,23.31,23.36,23.29,23.29,116674.0,20.5819,20.626,20.5642,20.5642,116674.0
2020-09-03 15:35:00,23.29,23.41,23.29,23.39,134940.0,20.5642,20.6702,20.5642,20.6525,134940.0
2020-09-03 15:40:00,23.39,23.43,23.36,23.41,140564.0,20.6525,20.6879,20.626,20.6702,140564.0
2020-09-03 15:45:00,23.42,23.43,23.33,23.33,167566.0,20.679,20.6879,20.5996,20.5996,167566.0
2020-09-03 15:50:00,23.32,23.52,23.29,23.49,341012.0,20.5907,20.7673,20.5642,20.7408,341012.0
2020-09-03 15:55:00,23.48,23.53,23.45,23.51,505694.0,20.732,20.7761,20.7055,20.7585,505694.0
2020-09-04 09:30:00,23.75,23.78,23.56,23.61,161816.0,20.9704,20.9969,20.8026,20.8468,161816.0
2020-09-04 09:35:00,23.63,23.68,23.49,23.51,97756.0,20.8644,20.9086,20.7408,20.7585,97756.0
2020-09-04 09:40:00,23.5,23.55,23.47,23.53,185674.0,20.7497,20.7938,20.7232,20.7761,185674.0
2020-09-04 09:45:00,23.53,23.55,23.38,23.42,142040.0,20.7761,20.7938,20.6437,20.679,142040.0
2020-09-04 09:50:00,23.41,23.44,23.33,23.36,100126.0,20.6702,20.6967,20.5996,20.626,100126.0
2020-09-04 09:55:00,23.36,23.37,23.29,23.32,137882.0,20.626,20.6349,20.5642,20.5907,137882.0
2020-09-04 10:00:00,23.31,23.42,23.29,23.39,79728.0,20.5819,20.679,20.5642,20.6525,79728.0
2020-09-04 10:05:00,23.38,23.38,23.34,23.36,65334.0,20.6437,20.6437,20.6084,20.626,65334.0
2020-09-04 10:10:00,23.36,23.38,23.27,23.27,61110.0,20.626,20.6437,20.5466,20.5466,61110.0
2020-09-04 10:15:00,23.27,23.3,23.09,23.09,154524.0,20.5466,20.5731,20.3876,20.3876,154524.0
2020-09-04 10:20:00,23.09,23.18,23.06,23.08,147926.0,20.3876,20.4671,20.3612,20.3788,147926.0
2020-09-04 10:25:00,23.08,23.11,22.98,22.99,167858.0,20.3788,20.4053,20.2905,20.2993,167858.0
2020-09-04 10:30:00,23.0,23.05,22.96,22.98,121472.0,20.3082,20.3523,20.2729,20.2905,121472.0
2020-09-04 10:35:00,22.97,23.0,22.82,22.93,208788.0,20.2817,20.3082,20.1492,20.2464,208788.0
2020-09-04 10:40:00,22.92,22.95,22.75,22.8,164346.0,20.2375,20.264,20.0874,20.1316,164346.0
2020-09-04 10:45:00,22.81,22.9,22.81,22.88,165024.0,20.1404,20.2199,20.1404,20.2022,165024.0
2020-09-04 10:50:00,22.88,22.89,22.78,22.88,98788.0,20.2022,20.2111,20.1139,20.2022,98788.0
2020-09-04 10:55:00,22.86,22.98,22.86,22.95,85088.0,20.1846,20.2905,20.1846,20.264,85088.0
2020-09-04 11:00:00,22.96,22.98,22.88,22.97,59648.0,20.2729,20.2905,20.2022,20.2817,59648.0
2020-09-04 11:05:00,22.99,22.99,22.91,22.93,58160.0,20.2993,20.2993,20.2287,20.2464,58160.0
2020-09-04 11:10:00,22.93,22.98,22.91,22.94,91960.0,20.2464,20.2905,20.2287,20.2552,91960.0
2020-09-04 11:15:00,22.93,22.95,22.86,22.92,294706.0,20.2464,20.264,20.1846,20.2375,294706.0
2020-09-04 11:20:00,22.91,22.92,22.84,22.84,130432.0,20.2287,20.2375,20.1669,20.1669,130432.0
2020-09-04 11:25:00,22.84,22.85,22.76,22.82,64860.0,20.1669,20.1757,20.0963,20.1492,64860.0
2020-09-04 11:30:00,22.83,22.93,22.82,22.93,84110.0,20.1581,20.2464,20.1492,20.2464,84110.0
2020-09-04 11:35:00,22.94,22.97,22.91,22.92,212728.0,20.2552,20.2817,20.2287,20.2375,212728.0
2020-09-04 11:40:00,22.91,22.94,22.84,22.86,113314.0,20.2287,20.2552,20.1669,20.1846,113314.0
2020-09-04 11:45:00,22.86,22.9,22.86,22.89,90212.0,20.1846,20.2199,20.1846,20.2111,90212.0
2020-09-04 11:50:00,22.89,23.03,22.86,23.02,115482.0,20.2111,20.3347,20.1846,20.3258,115482.0
2020-09-04 11:55:00,23.02,23.05,22.96,23.04,86454.0,20.3258,20.3523,20.2729,20.3435,86454.0
2020-09-04 12:00:00,23.04,23.07,23.03,23.05,66856.0,20.3435,20.37,20.3347,20.3523,66856.0
2020-09-04 12:05:00,23.05,23.07,23.0,23.0,59756.0,20.3523,20.37,20.3082,20.3082,59756.0
2020-09-04 12:10:00,23.0,23.06,22.99,23.04,77660.0,20.3082,20.3612,20.2993,20.3435,77660.0
2020-09-04 12:15:00,23.04,23.05,22.96,22.99,83610.0,20.3435,20.3523,20.2729,20.2993,83610.0
2020-09-04 12:20:00,22.99,23.05,22.98,23.05,52812.0,20.2993,20.3523,20.2905,20.3523,52812.0
2020-09-04 12:25:00,23.05,23.11,23.05,23.11,53662.0,20.3523,20.4053,20.3523,20.4053,53662.0
2020-09-04 12:30:00,23.11,23.18,23.11,23.18,88650.0,20.4053,20.4671,20.4053,20.4671,88650.0
2020-09-04 12:35:00,23.18,23.2,23.16,23.2,52168.0,20.4671,20.4848,20.4495,20.4848,52168.0
2020-09-04 12:40:00,23.2,23.22,23.16,23.17,84642.0,20.4848,20.5024,20.4495,20.4583,84642.0
2020-09-04 12:45:00,23.17,23.21,23.15,23.15,85240.0,20.4583,20.4936,20.4406,20.4406,85240.0
2020-09-04 12:50:00,23.15,23.18,23.13,23.15,59708.0,20.4406,20.4671,20.423,20.4406,59708.0
2020-09-04 12:55:00,23.15,23.18,23.13,23.17,52854.0,20.4406,20.4671,20.423,20.4583,52854.0
2020-09-04 13:00:00,23.17,23.17,23.11,23.13,54736.0,20.4583,20.4583,20.4053,20.423,54736.0
2020-09-04 13:05:00,23.13,23.15,23.11,23.15,57908.0,20.423,20.4406,20.4053,20.4406,57908.0
2020-09-04 13:10:00,23.15,23.16,23.1,23.14,67968.0,20.4406,20.4495,20.3965,20.4318,67968.0
2020-09-04 13:15:00,23.13,23.13,23.05,23.06,64754.0,20.423,20.423,20.3523,20.3612,64754.0
2020-09-04 13:20:00,23.06,23.11,23.06,23.08,82632.0,20.3612,20.4053,20.3612,20.3788,82632.0
2020-09-04 13:25:00,23.08,23.13,23.08,23.1,50868.0,20.3788,20.423,20.3788,20.3965,50868.0
2020-09-04 13:30:00,23.09,23.09,22.98,22.99,87880.0,20.3876,20.3876,20.2905,20.2993,87880.0
2020-09-04 13:35:00,23.0,23.07,22.98,23.06,56500.0,20.3082,20.37,20.2905,20.3612,56500.0
2020-09-04 13:40:00,23.06,23.07,23.02,23.04,37106.0,20.3612,20.37,20.3258,20.3435,37106.0
2020-09-04 13:45:00,23.04,23.11,23.04,23.08,47800.0,20.3435,20.4053,20.3435,20.3788,47800.0
2020-09-04 13:50:00,23.07,23.08,23.03,23.08,43868.0,20.37,20.3788,20.3347,20.3788,43868.0
2020-09-04 13:55:00,23.09,23.11,23.08,23.11,32358.0,20.3876,20.4053,20.3788,20.4053,32358.0
2020-09-04 14:00:00,23.1,23.12,23.07,23.07,59726.0,20.3965,20.4141,20.37,20.37,59726.0
2020-09-04 14:05:00,23.08,23.1,23.05,23.07,44632.0,20.3788,20.3965,20.3523,20.37,44632.0
2020-09-04 14:10:00,23.07,23.08,23.02,23.03,87786.0,20.37,20.3788,20.3258,20.3347,87786.0
2020-09-04 14:15:00,23.03,23.1,23.03,23.08,53558.0,20.3347,20.3965,20.3347,20.3788,53558.0
2020-09-04 14:20:00,23.07,23.12,23.06,23.11,52250.0,20.37,20.4141,20.3612,20.4053,52250.0
2020-09-04 14:25:00,23.11,23.17,23.11,23.16,54792.0,20.4053,20.4583,20.4053,20.4495,54792.0
2020-09-04 14:30:00,23.17,23.18,23.15,23.17,43668.0,20.4583,20.4671,20.4406,20.4583,43668.0
2020-09-04 14:35:00,23.17,23.25,23.17,23.25,46228.0,20.4583,20.5289,20.4583,20.5289,46228.0
2020-09-04 14:40:00,23.25,23.28,23.25,23.25,59564.0,20.5289,20.5554,20.5289,20.5289,59564.0
2020-09-04 14:45:00,23.25,23.31,23.23,23.23,320782.0,20.5289,20.5819,20.5113,20.5113,320782.0
2020-09-04 14:50:00,23.23,23.25,23.21,23.22,48702.0,20.5113,20.5289,20.4936,20.5024,48702.0
2020-09-04 14:55:00,23.22,23.25,23.22,23.25,241278.0,20.5024,20.5289,20.5024,20.5289,241278.0
2020-09-04 15:00:00,23.25,23.25,23.21,23.24,79512.0,20.5289,20.5289,20.4936,20.5201,79512.0
2020-09-04 15:05:00,23.24,23.25,23.2,23.21,111188.0,20.5201,20.5289,20.4848,20.4936,111188.0
2020-09-04 15:10:00,23.21,23.22,23.15,23.15,72244.0,20.4936,20.5024,20.4406,20.4406,72244.0
2020-09-04 15:15:00,23.16,23.25,23.16,23.22,102236.0,20.4495,20.5289,20.4495,20.5024,102236.0
2020-09-04 15:20:00,23.22,23.25,23.22,23.25,90802.0,20.5024,20.5289,20.5024,20.5289,90802.0
2020-09-04 15:25:00,23.25,23.25,23.21,23.22,139566.0,20.5289,20.5289,20.4936,20.5024,139566.0
2020-09-04 15:30:00,23.21,23.23,23.18,23.21,177860.0,20.4936,20.5113,20.4671,20.4936,177860.0
2020-09-04 15:35:00,23.21,23.22,23.11,23.15,136274.0,20.4936,20.5024,20.4053,20.4406,136274.0
2020-09-04 15:40:00,23.15,23.19,23.14,23.17,108932.0,20.4406,20.4759,20.4318,20.4583,108932.0
2020-09-04 15:45:00,23.17,23.22,23.12,23.12,179026.0,20.4583,20.5024,20.4141,20.4141,179026.0
2020-09-04 15:50:00,23.11,23.18,23.1,23.17,243474.0,20.4053,20.4671,20.3965,20.4583,243474.0
2020-09-04 15:55:00,23.16,23.18,23.13,23.13,337528.0,20.4495,20.4671,20.423,20.423,337528.0
2020-09-08 09:30:00,22.38,22.58,22.33,22.58,357560.0,19.7607,19.9373,19.7166,19.9373,357560.0
2020-09-08 09:35:00,22.59,22.63,22.45,22.46,122726.0,19.9462,19.9815,19.8225,19.8314,122726.0
2020-09-08 09:40:00,22.45,22.45,22.23,22.26,119260.0,19.8225,19.8225,19.6283,19.6548,119260.0
2020-09-08 09:45:00,22.25,22.38,22.22,22.23,135820.0,19.646,19.7607,19.6195,19.6283,135820.0
2020-09-08 09:50:00,22.23,22.34,22.22,22.31,117158.0,19.6283,19.7254,19.6195,19.6989,117158.0
2020-09-08 09:55:00,22.31,22.43,22.28,22.4,114336.0,19.6989,19.8049,19.6724,19.7784,114336.0
2020-09-08 10:00:00,22.4,22.41,22.22,22.22,82108.0,19.7784,19.7872,19.6195,19.6195,82108.0
2020-09-08 10:05:00,22.23,22.41,22.18,22.4,140526.0,19.6283,19.7872,19.5841,19.7784,140526.0
2020-09-08 10:10:00,22.4,22.42,22.36,22.41,130444.0,19.7784,19.7961,19.7431,19.7872,130444.0
2020-09-08 10:15:00,22.41,22.41,22.34,22.34,94150.0,19.7872,19.7872,19.7254,19.7254,94150.0
2020-09-08 10:20:00,22.33,22.36,22.26,22.32,107274.0,19.7166,19.7431,19.6548,19.7078,107274.0
2020-09-08 10:25:00,22.31,22.42,22.3,22.4,150766.0,19.6989,19.7961,19.6901,19.7784,150766.0
2020-09-08 10:30:00,22.4,22.42,22.29,22.31,81370.0,19.7784,19.7961,19.6813,19.6989,81370.0
2020-09-08 10:35:00,22.32,22.35,22.25,22.29,78686.0,19.7078,19.7343,19.646,19.6813,78686.0
2020-09-08 10:40:00,22.29,22.3,22.16,22.18,113670.0,19.6813,19.6901,19.5665,19.5841,113670.0
2020-09-08 10:45:00,22.18,22.18,22.11,22.11,123052.0,19.5841,19.5841,19.5223,19.5223,123052.0
2020-09-08 10:50:00,22.11,22.21,22.1,22.17,130054.0,19.5223,19.6106,19.5135,19.5753,130054.0
2020-09-08 10:55:00,22.18,22.22,22.16,22.16,99520.0,19.5841,19.6195,19.5665,19.5665,99520.0
2020-09-08 11:00:00,22.17,22.28,22.14,22.24,92648.0,19.5753,19.6724,19.5488,19.6371,92648.0
2020-09-08 11:05:00,22.24,22.25,22.17,22.25,96190.0,19.6371,19.646,19.5753,19.646,96190.0
2020-09-08 11:10:00,22.24,22.26,22.17,22.17,107890.0,19.6371,19.6548,19.5753,19.5753,107890.0
2020-09-08 11:15:00,22.16,22.18,22.09,22.09,124942.0,19.5665,19.5841,19.5047,19.5047,124942.0
2020-09-08 11:20:00,22.09,22.1,22.02,22.03,140580.0,19.5047,19.5135,19.4429,19.4517,140580.0
2020-09-08 11:25:00,22.03,22.06,21.98,22.04,91124.0,19.4517,19.4782,19.4076,19.4605,91124.0
2020-09-08 11:30:00,22.02,22.04,21.93,21.96,95506.0,19.4429,19.4605,19.3634,19.3899,95506.0
2020-09-08 11:35:00,21.96,21.99,21.93,21.95,67552.0,19.3899,19.4164,19.3634,19.3811,67552.0
2020-09-08 11:40:00,21.93,22.02,21.93,22.02,235746.0,19.3634,19.4429,19.3634,19.4429,235746.0
2020-09-08 11:45:00,22.02,22.06,21.98,22.0,304190.0,19.4429,19.4782,19.4076,19.4252,304190.0
2020-09-08 11:50:00,22.0,22.0,21.92,21.92,235192.0,19.4252,19.4252,19.3546,19.3546,235192.0
2020-09-08 11:55:00,21.92,22.02,21.91,22.0,105380.0,19.3546,19.4429,19.3457,19.4252,105380.0
2020-09-08 12:00:00,22.0,22.04,21.98,22.0,74126.0,19.4252,19.4605,19.4076,19.4252,74126.0
2020-09-08 12:05:00,22.01,22.02,21.97,21.99,123572.0,19.434,19.4429,19.3987,19.4164,123572.0
2020-09-08 12:10:00,22.0,22.0,21.95,21.95,48204.0,19.4252,19.4252,19.3811,19.3811,48204.0
2020-09-08 12:15:00,21.95,21.98,21.93,21.96,58970.0,19.3811,19.4076,19.3634,19.3899,58970.0
2020-09-08 12:20:00,21.96,22.03,21.93,22.01,48886.0,19.3899,19.4517,19.3634,19.434,48886.0
2020-09-08 12:25:00,22.01,22.03,21.94,21.94,65746.0,19.434,19.4517,19.3722,19.3722,65746.0
2020-09-08 12:30:00,21.95,22.0,21.93,21.99,73082.0,19.3811,19.4252,19.3634,19.4164,73082.0
2020-09-08 12:35:00,21.99,22.0,21.95,21.97,54684.0,19.4164,19.4252,19.3811,19.3987,54684.0
2020-09-08 12:40:00,21.96,21.98,21.92,21.96,61654.0,19.3899,19.4076,19.3546,19.3899,61654.0
2020-09-08 12:45:00,21.96,22.04,21.96,22.02,280898.0,19.3899,19.4605,19.3899,19.4429,280898.0
2020-09-08 12:50:00,22.02,22.05,22.01,22.02,105374.0,19.4429,19.4694,19.434,19.4429,105374.0
2020-09-08 12:55:00,22.03,22.03,22.0,22.02,75060.0,19.4517,19.4517,19.4252,19.4429,75060.0
2020-09-08 13:00:00,22.03,22.08,22.01,22.07,161796.0,19.4517,19.4958,19.434,19.487,161796.0
2020-09-08 13:05:00,22.07,22.09,22.03,22.06,204426.0,19.487,19.5047,19.4517,19.4782,204426.0
2020-09-08 13:10:00,22.06,22.21,22.05,22.21,191912.0,19.4782,19.6106,19.4694,19.6106,191912.0
2020-09-08 13:15:00,22.2,22.25,22.2,22.21,289200.0,19.6018,19.646,19.6018,19.6106,289200.0
2020-09-08 13:20:00,22.21,22.23,22.17,22.18,48532.0,19.6106,19.6283,19.5753,19.5841,48532.0
2020-09-08 13:25:00,22.17,22.18,22.11,22.11,48454.0,19.5753,19.5841,19.5223,19.5223,48454.0
2020-09-08 13:30:00,22.11,22.17,22.09,22.12,91878.0,19.5223,19.5753,19.5047,19.5312,91878.0
2020-09-08 13:35:00,22.12,22.18,22.11,22.17,58908.0,19.5312,19.5841,19.5223,19.5753,58908.0
2020-09-08 13:40:00,22.17,22.25,22.17,22.25,119286.0,19.5753,19.646,19.5753,19.646,119286.0
2020-09-08 13:45:00,22.25,22.26,22.22,22.24,74282.0,19.646,19.6548,19.6195,19.6371,74282.0
2020-09-08 13:50:00,22.24,22.25,22.2,22.22,46862.0,19.6371,19.646,19.6018,19.6195,46862.0
2020-09-08 13:55:00,22.22,22.22,22.15,22.15,50972.0,19.6195,19.6195,19.5577,19.5577,50972.0
2020-09-08 14:00:00,22.16,22.18,22.11,22.11,70902.0,19.5665,19.5841,19.5223,19.5223,70902.0
2020-09-08 14:05:00,22.11,22.11,22.06,22.07,67442.0,19.5223,19.5223,19.4782,19.487,67442.0
2020-09-08 14:10:00,22.07,22.08,22.02,22.03,93072.0,19.487,19.4958,19.4429,19.4517,93072.0
2020-09-08 14:15:00,22.03,22.03,21.98,22.01,62130.0,19.4517,19.4517,19.4076,19.434,62130.0
2020-09-08 14:20:00,22.01,22.03,21.97,22.02,174900.0,19.434,19.4517,19.3987,19.4429,174900.0
2020-09-08 14:25:00,22.02,22.05,22.0,22.01,76960.0,19.4429,19.4694,19.4252,19.434,76960.0
2020-09-08 14:30:00,22.01,22.03,22.0,22.03,90794.0,19.434,19.4517,19.4252,19.4517,90794.0
2020-09-08 14:35:00,22.03,22.03,21.92,21.93,112408.0,19.4517,19.4517,19.3546,19.3634,112408.0
2020-09-08 14:40:00,21.93,21.95,21.87,21.87,99820.0,19.3634,19.3811,19.3104,19.3104,99820.0
2020-09-08 14:45:00,21.88,21.94,21.88,21.92,84390.0,19.3193,19.3722,19.3193,19.3546,84390.0
2020-09-08 14:50:00,21.92,21.92,21.86,21.9,109474.0,19.3546,19.3546,19.3016,19.3369,109474.0
2020-09-08 14:55:00,21.9,22.02,21.87,22.0,96424.0,19.3369,19.4429,19.3104,19.4252,96424.0
2020-09-08 15:00:00,22.01,22.01,21.89,21.9,94324.0,19.434,19.434,19.3281,19.3369,94324.0
2020-09-08 15:05:00,21.9,21.93,21.89,21.91,88608.0,19.3369,19.3634,19.3281,19.3457,88608.0
2020-09-08 15:10:00,21.91,22.0,21.91,21.97,102974.0,19.3457,19.4252,19.3457,19.3987,102974.0
2020-09-08 15:15:00,21.96,21.99,21.92,21.97,100526.0,19.3899,19.4164,19.3546,19.3987,100526.0
2020-09-08 15:20:00,21.97,22.0,21.96,21.98,85144.0,19.3987,19.4252,19.3899,19.4076,85144.0
2020-09-08 15:25:00,21.99,22.0,21.95,21.99,104432.0,19.4164,19.4252,19.3811,19.4164,104432.0
2020-09-08 15:30:00,21.99,22.02,21.92,21.93,174536.0,19.4164,19.4429,19.3546,19.3634,174536.0
2020-09-08 15:35:00,21.93,22.0,21.93,21.95,255226.0,19.3634,19.4252,19.3634,19.3811,255226.0
2020-09-08 15:40:00,21.95,22.0,21.94,21.96,197512.0,19.3811,19.4252,19.3722,19.3899,197512.0
2020-09-08 15:45:00,21.96,21.97,21.88,21.93,350294.0,19.3899,19.3987,19.3193,19.3634,350294.0
2020-09-08 15:50:00,21.93,21.93,21.83,21.86,465830.0,19.3634,19.3634,19.2751,19.3016,465830.0
2020-09-08 15:55:00,21.86,21.86,21.82,21.86,675620.0,19.3016,19.3016,19.2663,19.3016,675620.0
2020-09-09 09:30:00,22.16,22.53,22.15,22.48,329064.0,19.5665,19.8932,19.5577,19.849,329064.0
2020-09-09 09:35:00,22.49,22.5,22.31,22.31,95900.0,19.8579,19.8667,19.6989,19.6989,95900.0
2020-09-09 09:40:00,22.3,22.41,22.3,22.34,110716.0,19.6901,19.7872,19.6901,19.7254,110716.0
2020-09-09 09:45:00,22.35,22.44,22.31,22.39,345792.0,19.7343,19.8137,19.6989,19.7696,345792.0
2020-09-09 09:50:00,22.39,22.51,22.39,22.48,146364.0,19.7696,19.8755,19.7696,19.849,146364.0
2020-09-09 09:55:00,22.48,22.57,22.46,22.56,130974.0,19.849,19.9285,19.8314,19.9197,130974.0
2020-09-09 10:00:00,22.57,22.6,22.54,22.58,250286.0,19.9285,19.955,19.902,19.9373,250286.0
2020-09-09 10:05:00,22.59,22.62,22.57,22.59,88996.0,19.9462,19.9727,19.9285,19.9462,88996.0
2020-09-09 10:10:00,22.6,22.63,22.57,22.61,108570.0,19.955,19.9815,19.9285,19.9638,108570.0
2020-09-09 10:15:00,22.61,22.67,22.61,22.62,130600.0,19.9638,20.0168,19.9638,19.9727,130600.0
2020-09-09 10:20:00,22.62,22.64,22.59,22.61,107764.0,19.9727,19.9903,19.9462,19.9638,107764.0
2020-09-09 10:25:00,22.61,22.67,22.61,22.64,70510.0,19.9638,20.0168,19.9638,19.9903,70510.0
2020-09-09 10:30:00,22.64,22.68,22.61,22.61,63324.0,19.9903,20.0256,19.9638,19.9638,63324.0
2020-09-09 10:35:00,22.63,22.65,22.58,22.64,93954.0,19.9815,19.9991,19.9373,19.9903,93954.0
2020-09-09 10:40:00,22.64,22.66,22.61,22.61,125682.0,19.9903,20.008,19.9638,19.9638,125682.0
2020-09-09 10:45:00,22.61,22.63,22.55,22.55,103716.0,19.9638,19.9815,19.9108,19.9108,103716.0
2020-09-09 10:50:00,22.56,22.57,22.53,22.53,94384.0,19.9197,19.9285,19.8932,19.8932,94384.0
2020-09-09 10:55:00,22.53,22.57,22.52,22.57,101112.0,19.8932,19.9285,19.8844,19.9285,101112.0
2020-09-09 11:00:00,22.58,22.65,22.58,22.64,54538.0,19.9373,19.9991,19.9373,19.9903,54538.0
2020-09-09 11:05:00,22.63,22.64,22.54,22.55,43200.0,19.9815,19.9903,19.902,19.9108,43200.0
2020-09-09 11:10:00,22.55,22.57,22.53,22.56,47318.0,19.9108,19.9285,19.8932,19.9197,47318.0
2020-09-09 11:15:00,22.57,22.6,22.56,22.58,57082.0,19.9285,19.955,19.9197,19.9373,57082.0
2020-09-09 11:20:00,22.58,22.62,22.57,22.61,35410.0,19.9373,19.9727,19.9285,19.9638,35410.0
2020-09-09 11:25:00,22.61,22.62,22.56,22.57,38470.0,19.9638,19.9727,19.9197,19.9285,38470.0
2020-09-09 11:30:00,22.57,22.61,22.57,22.58,42976.0,19.9285,19.9638,19.9285,19.9373,42976.0
2020-09-09 11:35:00,22.57,22.61,22.56,22.58,48874.0,19.9285,19.9638,19.9197,19.9373,48874.0
2020-09-09 11:40:00,22.57,22.61,22.55,22.56,33756.0,19.9285,19.9638,19.9108,19.9197,33756.0
2020-09-09 11:45:00,22.57,22.59,22.54,22.57,42636.0,19.9285,19.9462,19.902,19.9285,42636.0
2020-09-09 11:50:00,22.57,22.58,22.55,22.55,44566.0,19.9285,19.9373,19.9108,19.9108,44566.0
2020-09-09 11:55:00,22.56,22.56,22.53,22.54,28466.0,19.9197,19.9197,19.8932,19.902,28466.0
2020-09-09 12:00:00,22.54,22.54,22.5,22.52,59280.0,19.902,19.902,19.8667,19.8844,59280.0
2020-09-09 12:05:00,22.51,22.55,22.5,22.53,79590.0,19.8755,19.9108,19.8667,19.8932,79590.0
2020-09-09 12:10:00,22.54,22.56,22.52,22.52,39314.0,19.902,19.9197,19.8844,19.8844,39314.0
2020-09-09 12:15:00,22.53,22.56,22.5,22.56,27852.0,19.8932,19.9197,19.8667,19.9197,27852.0
2020-09-09 12:20:00,22.56,22.58,22.54,22.58,29792.0,19.9197,19.9373,19.902,19.9373,29792.0
2020-09-09 12:25:00,22.58,22.59,22.55,22.56,19226.0,19.9373,19.9462,19.9108,19.9197,19226.0
2020-09-09 12:30:00,22.56,22.59,22.56,22.59,30720.0,19.9197,19.9462,19.9197,19.9462,30720.0
2020-09-09 12:35:00,22.59,22.63,22.58,22.63,36216.0,19.9462,19.9815,19.9373,19.9815,36216.0
2020-09-09 12:40:00,22.63,22.68,22.63,22.67,40530.0,19.9815,20.0256,19.9815,20.0168,40530.0
2020-09-09 12:45:00,22.67,22.69,22.66,22.68,80846.0,20.0168,20.0345,20.008,20.0256,80846.0
2020-09-09 12:50:00,22.69,22.71,22.68,22.69,54012.0,20.0345,20.0521,20.0256,20.0345,54012.0
2020-09-09 12:55:00,22.7,22.7,22.66,22.67,71858.0,20.0433,20.0433,20.008,20.0168,71858.0
2020-09-09 13:00:00,22.67,22.68,22.66,22.67,91420.0,20.0168,20.0256,20.008,20.0168,91420.0
2020-09-09 13:05:00,22.68,22.68,22.67,22.67,79108.0,20.0256,20.0256,20.0168,20.0168,79108.0
2020-09-09 13:10:00,22.67,22.68,22.67,22.67,34736.0,20.0168,20.0256,20.0168,20.0168,34736.0
2020-09-09 13:15:00,22.67,22.68,22.63,22.64,55486.0,20.0168,20.0256,19.9815,19.9903,55486.0
2020-09-09 13:20:00,22.64,22.69,22.64,22.68,70948.0,19.9903,20.0345,19.9903,20.0256,70948.0
2020-09-09 13:25:00,22.68,22.71,22.68,22.71,33336.0,20.0256,20.0521,20.0256,20.0521,33336.0
2020-09-09 13:30:00,22.71,22.74,22.7,22.74,64456.0,20.0521,20.0786,20.0433,20.0786,64456.0
2020-09-09 13:35:00,22.74,22.75,22.73,22.74,36944.0,20.0786,20.0874,20.0698,20.0786,36944.0
2020-09-09 13:40:00,22.74,22.75,22.71,22.71,35394.0,20.0786,20.0874,20.0521,20.0521,35394.0
2020-09-09 13:45:00,22.71,22.74,22.7,22.74,36924.0,20.0521,20.0786,20.0433,20.0786,36924.0
2020-09-09 13:50:00,22.74,22.74,22.71,22.73,38720.0,20.0786,20.0786,20.0521,20.0698,38720.0
2020-09-09 13:55:00,22.74,22.74,22.67,22.68,42992.0,20.0786,20.0786,20.0168,20.0256,42992.0
2020-09-09 14:00:00,22.68,22.73,22.68,22.68,57470.0,20.0256,20.0698,20.0256,20.0256,57470.0
2020-09-09 14:05:00,22.69,22.73,22.68,22.73,41178.0,20.0345,20.0698,20.0256,20.0698,41178.0
2020-09-09 14:10:00,22.74,22.75,22.72,22.74,32574.0,20.0786,20.0874,20.0609,20.0786,32574.0
2020-09-09 14:15:00,22.74,22.75,22.72,22.73,50392.0,20.0786,20.0874,20.0609,20.0698,50392.0
2020-09-09 14:20:00,22.73,22.74,22.7,22.71,38216.0,20.0698,20.0786,20.0433,20.0521,38216.0
2020-09-09 14:25:00,22.71,22.72,22.68,22.68,51418.0,20.0521,20.0609,20.0256,20.0256,51418.0
2020-09-09 14:30:00,22.69,22.75,22.69,22.75,55574.0,20.0345,20.0874,20.0345,20.0874,55574.0
2020-09-09 14:35:00,22.75,22.78,22.75,22.78,66056.0,20.0874,20.1139,20.0874,20.1139,66056.0
2020-09-09 14:40:00,22.78,22.78,22.75,22.77,79550.0,20.1139,20.1139,20.0874,20.1051,79550.0
2020-09-09 14:45:00,22.77,22.78,22.75,22.77,40258.0,20.1051,20.1139,20.0874,20.1051,40258.0
2020-09-09 14:50:00,22.78,22.78,22.75,22.75,76206.0,20.1139,20.1139,20.0874,20.0874,76206.0
2020-09-09 14:55:00,22.75,22.77,22.75,22.75,71378.0,20.0874,20.1051,20.0874,20.0874,71378.0
2020-09-09 15:00:00,22.75,22.79,22.75,22.78,147154.0,20.0874,20.1228,20.0874,20.1139,147154.0
2020-09-09 15:05:00,22.79,22.83,22.78,22.8,77150.0,20.1228,20.1581,20.1139,20.1316,77150.0
2020-09-09 15:10:00,22.79,22.79,22.75,22.76,50688.0,20.1228,20.1228,20.0874,20.0963,50688.0
2020-09-09 15:15:00,22.76,22.8,22.76,22.78,45356.0,20.0963,20.1316,20.0963,20.1139,45356.0
2020-09-09 15:20:00,22.79,22.8,22.78,22.8,56590.0,20.1228,20.1316,20.1139,20.1316,56590.0
2020-09-09 15:25:00,22.79,22.8,22.78,22.79,39456.0,20.1228,20.1316,20.1139,20.1228,39456.0
2020-09-09 15:30:00,22.79,22.8,22.77,22.77,90644.0,20.1228,20.1316,20.1051,20.1051,90644.0
2020-09-09 15:35:00,22.77,22.78,22.72,22.72,63742.0,20.1051,20.1139,20.0609,20.0609,63742.0
2020-09-09 15:40:00,22.72,22.73,22.71,22.72,66644.0,20.0609,20.0698,20.0521,20.0609,66644.0
2020-09-09 15:45:00,22.71,22.71,22.68,22.7,115846.0,20.0521,20.0521,20.0256,20.0433,115846.0
2020-09-09 15:50:00,22.7,22.75,22.66,22.73,195426.0,20.0433,20.0874,20.008,20.0698,195426.0
2020-09-09 15:55:00,22.73,22.73,22.61,22.61,344040.0,20.0698,20.0698,19.9638,19.9638,344040.0
2020-09-10 09:30:00,22.6,22.68,22.49,22.53,139440.0,19.955,20.0256,19.8579,19.8932,139440.0
2020-09-10 09:35:00,22.53,22.53,22.41,22.49,127354.0,19.8932,19.8932,19.7872,19.8579,127354.0
2020-09-10 09:40:00,22.49,22.5,22.43,22.46,107968.0,19.8579,19.8667,19.8049,19.8314,107968.0
2020-09-10 09:45:00,22.46,22.46,22.31,22.32,114646.0,19.8314,19.8314,19.6989,19.7078,114646.0
2020-09-10 09:50:00,22.32,22.41,22.31,22.4,96634.0,19.7078,19.7872,19.6989,19.7784,96634.0
2020-09-10 09:55:00,22.4,22.48,22.39,22.39,72190.0,19.7784,19.849,19.7696,19.7696,72190.0
2020-09-10 10:00:00,22.39,22.48,22.38,22.47,80514.0,19.7696,19.849,19.7607,19.8402,80514.0
2020-09-10 10:05:00,22.48,22.5,22.45,22.49,37554.0,19.849,19.8667,19.8225,19.8579,37554.0
2020-09-10 10:10:00,22.49,22.5,22.46,22.49,30408.0,19.8579,19.8667,19.8314,19.8579,30408.0
2020-09-10 10:15:00,22.49,22.54,22.49,22.5,40714.0,19.8579,19.902,19.8579,19.8667,40714.0
2020-09-10 10:20:00,22.5,22.5,22.45,22.45,28596.0,19.8667,19.8667,19.8225,19.8225,28596.0
2020-09-10 10:25:00,22.45,22.45,22.39,22.39,25492.0,19.8225,19.8225,19.7696,19.7696,25492.0
2020-09-10 10:30:00,22.39,22.47,22.39,22.45,33296.0,19.7696,19.8402,19.7696,19.8225,33296.0
2020-09-10 10:35:00,22.45,22.5,22.44,22.49,33490.0,19.8225,19.8667,19.8137,19.8579,33490.0
2020-09-10 10:40:00,22.49,22.5,22.42,22.42,30032.0,19.8579,19.8667,19.7961,19.7961,30032.0
2020-09-10 10:45:00,22.43,22.43,22.31,22.36,73654.0,19.8049,19.8049,19.6989,19.7431,73654.0
2020-09-10 10:50:00,22.36,22.43,22.36,22.42,43020.0,19.7431,19.8049,19.7431,19.7961,43020.0
2020-09-10 10:55:00,22.42,22.44,22.31,22.33,92506.0,19.7961,19.8137,19.6989,19.7166,92506.0
2020-09-10 11:00:00,22.33,22.36,22.29,22.36,61192.0,19.7166,19.7431,19.6813,19.7431,61192.0
2020-09-10 11:05:00,22.36,22.39,22.34,22.34,29568.0,19.7431,19.7696,19.7254,19.7254,29568.0
2020-09-10 11:10:00,22.34,22.39,22.32,22.39,23070.0,19.7254,19.7696,19.7078,19.7696,23070.0
2020-09-10 11:15:00,22.39,22.39,22.3,22.36,75640.0,19.7696,19.7696,19.6901,19.7431,75640.0
2020-09-10 11:20:00,22.36,22.41,22.35,22.41,29392.0,19.7431,19.7872,19.7343,19.7872,29392.0
2020-09-10 11:25:00,22.41,22.42,22.39,22.4,43426.0,19.7872,19.7961,19.7696,19.7784,43426.0
2020-09-10 11:30:00,22.4,22.43,22.39,22.41,21798.0,19.7784,19.8049,19.7696,19.7872,21798.0
2020-09-10 11:35:00,22.4,22.46,22.4,22.45,26526.0,19.7784,19.8314,19.7784,19.8225,26526.0
2020-09-10 11:40:00,22.44,22.46,22.43,22.43,17456.0,19.8137,19.8314,19.8049,19.8049,17456.0
2020-09-10 11:45:00,22.43,22.46,22.41,22.46,28672.0,19.8049,19.8314,19.7872,19.8314,28672.0
2020-09-10 11:50:00,22.45,22.46,22.41,22.41,30720.0,19.8225,19.8314,19.7872,19.7872,30720.0
2020-09-10 11:55:00,22.4,22.41,22.33,22.35,35220.0,19.7784,19.7872,19.7166,19.7343,35220.0
2020-09-10 12:00:00,22.35,22.41,22.32,22.35,39186.0,19.7343,19.7872,19.7078,19.7343,39186.0
2020-09-10 12:05:00,22.35,22.37,22.34,22.34,46342.0,19.7343,19.7519,19.7254,19.7254,46342.0
2020-09-10 12:10:00,22.35,22.39,22.34,22.34,38232.0,19.7343,19.7696,19.7254,19.7254,38232.0
2020-09-10 12:15:00,22.33,22.36,22.3,22.34,33314.0,19.7166,19.7431,19.6901,19.7254,33314.0
2020-09-10 12:20:00,22.34,22.36,22.29,22.31,48862.0,19.7254,19.7431,19.6813,19.6989,48862.0
2020-09-10 12:25:00,22.31,22.33,22.3,22.33,13688.0,19.6989,19.7166,19.6901,19.7166,13688.0
2020-09-10 12:30:00,22.33,22.35,22.31,22.32,26050.0,19.7166,19.7343,19.6989,19.7078,26050.0
2020-09-10 12:35:00,22.31,22.32,22.22,22.23,64356.0,19.6989,19.7078,19.6195,19.6283,64356.0
2020-09-10 12:40:00,22.24,22.25,22.21,22.21,30330.0,19.6371,19.646,19.6106,19.6106,30330.0
2020-09-10 12:45:00,22.21,22.25,22.21,22.25,25350.0,19.6106,19.646,19.6106,19.646,25350.0
2020-09-10 12:50:00,22.25,22.28,22.25,22.27,24896.0,19.646,19.6724,19.646,19.6636,24896.0
2020-09-10 12:55:00,22.27,22.29,22.27,22.28,23538.0,19.6636,19.6813,19.6636,19.6724,23538.0
2020-09-10 13:00:00,22.28,22.3,22.25,22.29,32138.0,19.6724,19.6901,19.646,19.6813,32138.0
2020-09-10 13:05:00,22.29,22.29,22.27,22.29,19086.0,19.6813,19.6813,19.6636,19.6813,19086.0
2020-09-10 13:10:00,22.29,22.3,22.25,22.26,26120.0,19.6813,19.6901,19.646,19.6548,26120.0
2020-09-10 13:15:00,22.26,22.29,22.25,22.28,33764.0,19.6548,19.6813,19.646,19.6724,33764.0
2020-09-10 13:20:00,22.28,22.29,22.25,22.25,19886.0,19.6724,19.6813,19.646,19.646,19886.0
2020-09-10 13:25:00,22.25,22.27,22.21,22.24,40214.0,19.646,19.6636,19.6106,19.6371,40214.0
2020-09-10 13:30:00,22.24,22.25,22.23,22.25,53712.0,19.6371,19.646,19.6283,19.646,53712.0
2020-09-10 13:35:00,22.25,22.25,22.19,22.19,35272.0,19.646,19.646,19.593,19.593,35272.0
2020-09-10 13:40:00,22.18,22.2,22.16,22.16,32246.0,19.5841,19.6018,19.5665,19.5665,32246.0
2020-09-10 13:45:00,22.17,22.19,22.16,22.18,25192.0,19.5753,19.593,19.5665,19.5841,25192.0
2020-09-10 13:50:00,22.18,22.18,22.13,22.14,35920.0,19.5841,19.5841,19.54,19.5488,35920.0
2020-09-10 13:55:00,22.15,22.18,22.13,22.13,29064.0,19.5577,19.5841,19.54,19.54,29064.0
2020-09-10 14:00:00,22.13,22.18,22.12,22.18,53420.0,19.54,19.5841,19.5312,19.5841,53420.0
2020-09-10 14:05:00,22.17,22.18,22.12,22.13,32752.0,19.5753,19.5841,19.5312,19.54,32752.0
2020-09-10 14:10:00,22.14,22.14,22.09,22.1,26616.0,19.5488,19.5488,19.5047,19.5135,26616.0
2020-09-10 14:15:00,22.1,22.11,22.03,22.04,71658.0,19.5135,19.5223,19.4517,19.4605,71658.0
2020-09-10 14:20:00,22.04,22.06,21.96,21.97,94066.0,19.4605,19.4782,19.3899,19.3987,94066.0
2020-09-10 14:25:00,21.97,22.0,21.86,21.88,157056.0,19.3987,19.4252,19.3016,19.3193,157056.0
2020-09-10 14:30:00,21.88,21.94,21.86,21.9,68204.0,19.3193,19.3722,19.3016,19.3369,68204.0
2020-09-10 14:35:00,21.89,21.94,21.89,21.93,44172.0,19.3281,19.3722,19.3281,19.3634,44172.0
2020-09-10 14:40:00,21.92,21.92,21.86,21.86,83000.0,19.3546,19.3546,19.3016,19.3016,83000.0
2020-09-10 14:45:00,21.86,21.98,21.86,21.97,88870.0,19.3016,19.4076,19.3016,19.3987,88870.0
2020-09-10 14:50:00,21.96,22.0,21.94,21.96,60102.0,19.3899,19.4252,19.3722,19.3899,60102.0
2020-09-10 14:55:00,21.97,22.04,21.96,22.02,55326.0,19.3987,19.4605,19.3899,19.4429,55326.0
2020-09-10 15:00:00,22.02,22.04,21.98,21.98,71340.0,19.4429,19.4605,19.4076,19.4076,71340.0
2020-09-10 15:05:00,21.99,22.01,21.92,21.92,67992.0,19.4164,19.434,19.3546,19.3546,67992.0
2020-09-10 15:10:00,21.91,21.95,21.89,21.92,52172.0,19.3457,19.3811,19.3281,19.3546,52172.0
2020-09-10 15:15:00,21.92,21.92,21.86,21.86,63592.0,19.3546,19.3546,19.3016,19.3016,63592.0
2020-09-10 15:20:00,21.86,21.92,21.86,21.88,45866.0,19.3016,19.3546,19.3016,19.3193,45866.0
2020-09-10 15:25:00,21.88,21.96,21.86,21.94,65366.0,19.3193,19.3899,19.3016,19.3722,65366.0
2020-09-10 15:30:00,21.94,22.01,21.93,22.0,80498.0,19.3722,19.434,19.3634,19.4252,80498.0
2020-09-10 15:35:00,22.0,22.02,21.97,22.02,93090.0,19.4252,19.4429,19.3987,19.4429,93090.0
2020-09-10 15:40:00,22.01,22.06,22.0,22.04,127300.0,19.434,19.4782,19.4252,19.4605,127300.0
2020-09-10 15:45:00,22.04,22.05,21.92,21.95,131884.0,19.4605,19.4694,19.3546,19.3811,131884.0
2020-09-10 15:50:00,21.94,22.03,21.93,22.0,267510.0,19.3722,19.4517,19.3634,19.4252,267510.0
2020-09-10 15:55:00,22.0,22.03,21.97,21.98,496270.0,19.4252,19.4517,19.3987,19.4076,496270.0
2020-09-11 09:30:00,22.07,22.18,22.05,22.08,108372.0,19.487,19.5841,19.4694,19.4958,108372.0
2020-09-11 09:35:00,22.07,22.07,21.99,22.04,69824.0,19.487,19.487,19.4164,19.4605,69824.0
2020-09-11 09:40:00,22.07,22.14,22.04,22.13,77106.0,19.487,19.5488,19.4605,19.54,77106.0
2020-09-11 09:45:00,22.12,22.18,22.12,22.16,58178.0,19.5312,19.5841,19.5312,19.5665,58178.0
2020-09-11 09:50:00,22.16,22.23,22.15,22.18,52838.0,19.5665,19.6283,19.5577,19.5841,52838.0
2020-09-11 09:55:00,22.18,22.18,22.06,22.08,117528.0,19.5841,19.5841,19.4782,19.4958,117528.0
2020-09-11 10:00:00,22.08,22.16,22.07,22.14,156608.0,19.4958,19.5665,19.487,19.5488,156608.0
2020-09-11 10:05:00,22.14,22.19,22.1,22.11,139586.0,19.5488,19.593,19.5135,19.5223,139586.0
2020-09-11 10:10:00,22.11,22.12,22.06,22.11,54330.0,19.5223,19.5312,19.4782,19.5223,54330.0
2020-09-11 10:15:00,22.11,22.17,22.06,22.15,163264.0,19.5223,19.5753,19.4782,19.5577,163264.0
2020-09-11 10:20:00,22.16,22.16,22.1,22.14,125014.0,19.5665,19.5665,19.5135,19.5488,125014.0
2020-09-11 10:25:00,22.13,22.16,22.11,22.13,206110.0,19.54,19.5665,19.5223,19.54,206110.0
2020-09-11 10:30:00,22.14,22.16,22.08,22.08,73246.0,19.5488,19.5665,19.4958,19.4958,73246.0
2020-09-11 10:35:00,22.07,22.11,22.06,22.09,71572.0,19.487,19.5223,19.4782,19.5047,71572.0
2020-09-11 10:40:00,22.09,22.14,22.08,22.13,69876.0,19.5047,19.5488,19.4958,19.54,69876.0
2020-09-11 10:45:00,22.14,22.17,22.12,22.17,60206.0,19.5488,19.5753,19.5312,19.5753,60206.0
2020-09-11 10:50:00,22.17,22.2,22.16,22.16,46974.0,19.5753,19.6018,19.5665,19.5665,46974.0
2020-09-11 10:55:00,22.17,22.18,22.11,22.12,70794.0,19.5753,19.5841,19.5223,19.5312,70794.0
2020-09-11 11:00:00,22.13,22.18,22.11,22.17,49920.0,19.54,19.5841,19.5223,19.5753,49920.0
2020-09-11 11:05:00,22.17,22.19,22.15,22.19,23466.0,19.5753,19.593,19.5577,19.593,23466.0
2020-09-11 11:10:00,22.19,22.19,22.14,22.15,35454.0,19.593,19.593,19.5488,19.5577,35454.0
2020-09-11 11:15:00,22.15,22.18,22.13,22.17,39258.0,19.5577,19.5841,19.54,19.5753,39258.0
2020-09-11 11:20:00,22.18,22.18,22.08,22.13,50482.0,19.5841,19.5841,19.4958,19.54,50482.0
2020-09-11 11:25:00,22.11,22.15,22.09,22.14,51312.0,19.5223,19.5577,19.5047,19.5488,51312.0
2020-09-11 11:30:00,22.14,22.14,22.06,22.06,59398.0,19.5488,19.5488,19.4782,19.4782,59398.0
2020-09-11 11:35:00,22.06,22.07,22.04,22.05,55422.0,19.4782,19.487,19.4605,19.4694,55422.0
2020-09-11 11:40:00,22.05,22.06,22.04,22.05,48928.0,19.4694,19.4782,19.4605,19.4694,48928.0
2020-09-11 11:45:00,22.05,22.06,22.0,22.0,55952.0,19.4694,19.4782,19.4252,19.4252,55952.0
2020-09-11 11:50:00,22.0,22.03,21.99,22.03,49136.0,19.4252,19.4517,19.4164,19.4517,49136.0
2020-09-11 11:55:00,22.03,22.06,22.0,22.0,45830.0,19.4517,19.4782,19.4252,19.4252,45830.0
2020-09-11 12:00:00,22.0,22.06,21.98,22.06,58670.0,19.4252,19.4782,19.4076,19.4782,58670.0
2020-09-11 12:05:00,22.05,22.06,22.02,22.02,35354.0,19.4694,19.4782,19.4429,19.4429,35354.0
2020-09-11 12:10:00,22.01,22.03,21.99,22.01,40798.0,19.434,19.4517,19.4164,19.434,40798.0
2020-09-11 12:15:00,22.01,22.03,21.99,22.02,37142.0,19.434,19.4517,19.4164,19.4429,37142.0
2020-09-11 12:20:00,22.03,22.07,22.03,22.06,28100.0,19.4517,19.487,19.4517,19.4782,28100.0
2020-09-11 12:25:00,22.06,22.06,22.01,22.01,40040.0,19.4782,19.4782,19.434,19.434,40040.0
2020-09-11 12:30:00,22.01,22.02,21.94,21.95,49114.0,19.434,19.4429,19.3722,19.3811,49114.0
2020-09-11 12:35:00,21.96,21.97,21.91,21.93,37578.0,19.3899,19.3987,19.3457,19.3634,37578.0
2020-09-11 12:40:00,21.93,21.93,21.87,21.89,49324.0,19.3634,19.3634,19.3104,19.3281,49324.0
2020-09-11 12:45:00,21.89,21.91,21.88,21.88,39786.0,19.3281,19.3457,19.3193,19.3193,39786.0
2020-09-11 12:50:00,21.89,21.91,21.88,21.9,32618.0,19.3281,19.3457,19.3193,19.3369,32618.0
2020-09-11 12:55:00,21.89,21.9,21.82,21.85,91590.0,19.3281,19.3369,19.2663,19.2928,91590.0
2020-09-11 13:00:00,21.85,21.87,21.85,21.86,48984.0,19.2928,19.3104,19.2928,19.3016,48984.0
2020-09-11 13:05:00,21.86,21.86,21.81,21.83,59418.0,19.3016,19.3016,19.2574,19.2751,59418.0
2020-09-11 13:10:00,21.83,21.85,21.81,21.83,51058.0,19.2751,19.2928,19.2574,19.2751,51058.0
2020-09-11 13:15:00,21.83,21.89,21.83,21.87,90074.0,19.2751,19.3281,19.2751,19.3104,90074.0
2020-09-11 13:20:00,21.88,21.9,21.84,21.84,99854.0,19.3193,19.3369,19.2839,19.2839,99854.0
2020-09-11 13:25:00,21.85,21.86,21.8,21.81,35272.0,19.2928,19.3016,19.2486,19.2574,35272.0
2020-09-11 13:30:00,21.82,21.82,21.77,21.78,48768.0,19.2663,19.2663,19.2221,19.231,48768.0
2020-09-11 13:35:00,21.79,21.83,21.79,21.82,35598.0,19.2398,19.2751,19.2398,19.2663,35598.0
2020-09-11 13:40:00,21.82,21.86,21.81,21.83,36862.0,19.2663,19.3016,19.2574,19.2751,36862.0
2020-09-11 13:45:00,21.83,21.85,21.81,21.84,31270.0,19.2751,19.2928,19.2574,19.2839,31270.0
2020-09-11 13:50:00,21.84,21.86,21.82,21.82,56766.0,19.2839,19.3016,19.2663,19.2663,56766.0
2020-09-11 13:55:00,21.83,21.83,21.77,21.77,33390.0,19.2751,19.2751,19.2221,19.2221,33390.0
2020-09-11 14:00:00,21.77,21.79,21.74,21.78,38984.0,19.2221,19.2398,19.1956,19.231,38984.0
2020-09-11 14:05:00,21.78,21.85,21.78,21.84,33180.0,19.231,19.2928,19.231,19.2839,33180.0
2020-09-11 14:10:00,21.84,21.89,21.83,21.88,39080.0,19.2839,19.3281,19.2751,19.3193,39080.0
2020-09-11 14:15:00,21.88,21.89,21.84,21.85,25582.0,19.3193,19.3281,19.2839,19.2928,25582.0
2020-09-11 14:20:00,21.85,21.86,21.81,21.86,39136.0,19.2928,19.3016,19.2574,19.3016,39136.0
2020-09-11 14:25:00,21.86,21.87,21.84,21.84,27816.0,19.3016,19.3104,19.2839,19.2839,27816.0
2020-09-11 14:30:00,21.84,21.89,21.84,21.86,30444.0,19.2839,19.3281,19.2839,19.3016,30444.0
2020-09-11 14:35:00,21.88,21.92,21.85,21.91,48278.0,19.3193,19.3546,19.2928,19.3457,48278.0
2020-09-11 14:40:00,21.91,21.94,21.88,21.92,37794.0,19.3457,19.3722,19.3193,19.3546,37794.0
2020-09-11 14:45:00,21.92,21.92,21.88,21.89,29336.0,19.3546,19.3546,19.3193,19.3281,29336.0
2020-09-11 14:50:00,21.89,21.92,21.88,21.92,39886.0,19.3281,19.3546,19.3193,19.3546,39886.0
2020-09-11 14:55:00,21.92,21.93,21.89,21.9,61682.0,19.3546,19.3634,19.3281,19.3369,61682.0
2020-09-11 15:00:00,21.9,21.91,21.85,21.86,44234.0,19.3369,19.3457,19.2928,19.3016,44234.0
2020-09-11 15:05:00,21.86,21.9,21.85,21.85,100296.0,19.3016,19.3369,19.2928,19.2928,100296.0
2020-09-11 15:10:00,21.85,21.87,21.84,21.86,56354.0,19.2928,19.3104,19.2839,19.3016,56354.0
2020-09-11 15:15:00,21.88,21.96,21.88,21.96,58462.0,19.3193,19.3899,19.3193,19.3899,58462.0
2020-09-11 15:20:00,21.95,22.0,21.95,21.99,73760.0,19.3811,19.4252,19.3811,19.4164,73760.0
2020-09-11 15:25:00,21.99,22.02,21.97,22.0,54216.0,19.4164,19.4429,19.3987,19.4252,54216.0
2020-09-11 15:30:00,22.0,22.05,22.0,22.03,48826.0,19.4252,19.4694,19.4252,19.4517,48826.0
2020-09-11 15:35:00,22.03,22.04,21.99,22.0,49696.0,19.4517,19.4605,19.4164,19.4252,49696.0
2020-09-11 15:40:00,22.0,22.04,22.0,22.02,82814.0,19.4252,19.4605,19.4252,19.4429,82814.0
2020-09-11 15:45:00,22.02,22.04,21.99,22.0,98908.0,19.4429,19.4605,19.4164,19.4252,98908.0
2020-09-11 15:50:00,22.0,22.03,21.97,21.99,171226.0,19.4252,19.4517,19.3987,19.4164,171226.0
2020-09-11 15:55:00,22.0,22.03,21.99,22.01,288472.0,19.4252,19.4517,19.4164,19.434,288472.0
2020-09-14 09:30:00,22.22,22.22,22.1,22.11,84616.0,19.6195,19.6195,19.5135,19.5223,84616.0
2020-09-14 09:35:00,22.11,22.12,22.03,22.05,56110.0,19.5223,19.5312,19.4517,19.4694,56110.0
2020-09-14 09:40:00,22.05,22.11,22.04,22.08,71852.0,19.4694,19.5223,19.4605,19.4958,71852.0
2020-09-14 09:45:00,22.08,22.15,22.08,22.14,67232.0,19.4958,19.5577,19.4958,19.5488,67232.0
2020-09-14 09:50:00,22.14,22.17,22.11,22.11,50138.0,19.5488,19.5753,19.5223,19.5223,50138.0
2020-09-14 09:55:00,22.11,22.13,22.09,22.1,48020.0,19.5223,19.54,19.5047,19.5135,48020.0
2020-09-14 10:00:00,22.11,22.18,22.11,22.16,58554.0,19.5223,19.5841,19.5223,19.5665,58554.0
2020-09-14 10:05:00,22.17,22.19,22.14,22.16,48142.0,19.5753,19.593,19.5488,19.5665,48142.0
2020-09-14 10:10:00,22.16,22.16,22.11,22.11,30474.0,19.5665,19.5665,19.5223,19.5223,30474.0
2020-09-14 10:15:00,22.12,22.17,22.12,22.15,32008.0,19.5312,19.5753,19.5312,19.5577,32008.0
2020-09-14 10:20:00,22.15,22.16,22.13,22.14,38764.0,19.5577,19.5665,19.54,19.5488,38764.0
2020-09-14 10:25:00,22.14,22.15,22.11,22.11,42382.0,19.5488,19.5577,19.5223,19.5223,42382.0
2020-09-14 10:30:00,22.11,22.12,22.07,22.1,29442.0,19.5223,19.5312,19.487,19.5135,29442.0
2020-09-14 10:35:00,22.11,22.13,22.08,22.08,29766.0,19.5223,19.54,19.4958,19.4958,29766.0
2020-09-14 10:40:00,22.08,22.11,22.08,22.1,20498.0,19.4958,19.5223,19.4958,19.5135,20498.0
2020-09-14 10:45:00,22.1,22.11,22.09,22.11,31684.0,19.5135,19.5223,19.5047,19.5223,31684.0
2020-09-14 10:50:00,22.1,22.12,22.1,22.11,26044.0,19.5135,19.5312,19.5135,19.5223,26044.0
2020-09-14 10:55:00,22.11,22.12,22.1,22.11,23708.0,19.5223,19.5312,19.5135,19.5223,23708.0
2020-09-14 11:00:00,22.11,22.15,22.1,22.15,33732.0,19.5223,19.5577,19.5135,19.5577,33732.0
2020-09-14 11:05:00,22.15,22.15,22.09,22.09,41576.0,19.5577,19.5577,19.5047,19.5047,41576.0
2020-09-14 11:10:00,22.1,22.1,22.05,22.05,23738.0,19.5135,19.5135,19.4694,19.4694,23738.0
2020-09-14 11:15:00,22.05,22.07,22.04,22.06,17672.0,19.4694,19.487,19.4605,19.4782,17672.0
2020-09-14 11:20:00,22.06,22.1,22.06,22.1,29312.0,19.4782,19.5135,19.4782,19.5135,29312.0
2020-09-14 11:25:00,22.09,22.11,22.09,22.1,22608.0,19.5047,19.5223,19.5047,19.5135,22608.0
2020-09-14 11:30:00,22.1,22.12,22.1,22.12,16890.0,19.5135,19.5312,19.5135,19.5312,16890.0
2020-09-14 11:35:00,22.13,22.16,22.12,22.16,20204.0,19.54,19.5665,19.5312,19.5665,20204.0
2020-09-14 11:40:00,22.16,22.2,22.16,22.18,16122.0,19.5665,19.6018,19.5665,19.5841,16122.0
2020-09-14 11:45:00,22.18,22.19,22.14,22.15,19458.0,19.5841,19.593,19.5488,19.5577,19458.0
2020-09-14 11:50:00,22.15,22.17,22.15,22.15,19024.0,19.5577,19.5753,19.5577,19.5577,19024.0
2020-09-14 11:55:00,22.16,22.16,22.14,22.15,19946.0,19.5665,19.5665,19.5488,19.5577,19946.0
2020-09-14 12:00:00,22.15,22.18,22.15,22.16,20924.0,19.5577,19.5841,19.5577,19.5665,20924.0
2020-09-14 12:05:00,22.17,22.17,22.15,22.15,11054.0,19.5753,19.5753,19.5577,19.5577,11054.0
2020-09-14 12:10:00,22.15,22.16,22.15,22.16,19350.0,19.5577,19.5665,19.5577,19.5665,19350.0
2020-09-14 12:15:00,22.15,22.18,22.15,22.16,17188.0,19.5577,19.5841,19.5577,19.5665,17188.0
2020-09-14 12:20:00,22.16,22.17,22.15,22.16,24216.0,19.5665,19.5753,19.5577,19.5665,24216.0
2020-09-14 12:25:00,22.16,22.17,22.16,22.17,17420.0,19.5665,19.5753,19.5665,19.5753,17420.0
2020-09-14 12:30:00,22.17,22.18,22.15,22.17,21058.0,19.5753,19.5841,19.5577,19.5753,21058.0
2020-09-14 12:35:00,22.17,22.17,22.16,22.16,19868.0,19.5753,19.5753,19.5665,19.5665,19868.0
2020-09-14 12:40:00,22.16,22.2,22.16,22.2,34416.0,19.5665,19.6018,19.5665,19.6018,34416.0
2020-09-14 12:45:00,22.2,22.21,22.18,22.2,21912.0,19.6018,19.6106,19.5841,19.6018,21912.0
2020-09-14 12:50:00,22.19,22.21,22.17,22.17,35352.0,19.593,19.6106,19.5753,19.5753,35352.0
2020-09-14 12:55:00,22.18,22.18,22.16,22.17,16016.0,19.5841,19.5841,19.5665,19.5753,16016.0
2020-09-14 13:00:00,22.17,22.2,22.17,22.17,31014.0,19.5753,19.6018,19.5753,19.5753,31014.0
2020-09-14 13:05:00,22.17,22.17,22.12,22.13,27944.0,19.5753,19.5753,19.5312,19.54,27944.0
2020-09-14 13:10:00,22.13,22.14,22.11,22.12,35046.0,19.54,19.5488,19.5223,19.5312,35046.0
2020-09-14 13:15:00,22.11,22.13,22.09,22.1,25712.0,19.5223,19.54,19.5047,19.5135,25712.0
2020-09-14 13:20:00,22.1,22.11,22.08,22.1,18848.0,19.5135,19.5223,19.4958,19.5135,18848.0
2020-09-14 13:25:00,22.1,22.11,22.09,22.11,24722.0,19.5135,19.5223,19.5047,19.5223,24722.0
2020-09-14 13:30:00,22.11,22.11,22.06,22.08,41556.0,19.5223,19.5223,19.4782,19.4958,41556.0
2020-09-14 13:35:00,22.08,22.1,22.07,22.09,16598.0,19.4958,19.5135,19.487,19.5047,16598.0
2020-09-14 13:40:00,22.1,22.11,22.09,22.1,22382.0,19.5135,19.5223,19.5047,19.5135,22382.0
2020-09-14 13:45:00,22.1,22.1,22.08,22.09,54212.0,19.5135,19.5135,19.4958,19.5047,54212.0
2020-09-14 13:50:00,22.09,22.12,22.09,22.11,20742.0,19.5047,19.5312,19.5047,19.5223,20742.0
2020-09-14 13:55:00,22.11,22.11,22.1,22.11,16680.0,19.5223,19.5223,19.5135,19.5223,16680.0
2020-09-14 14:00:00,22.11,22.11,22.09,22.1,34042.0,19.5223,19.5223,19.5047,19.5135,34042.0
2020-09-14 14:05:00,22.1,22.14,22.1,22.14,20168.0,19.5135,19.5488,19.5135,19.5488,20168.0
2020-09-14 14:10:00,22.15,22.16,22.13,22.16,39494.0,19.5577,19.5665,19.54,19.5665,39494.0
2020-09-14 14:15:00,22.15,22.16,22.15,22.15,70604.0,19.5577,19.5665,19.5577,19.5577,70604.0
2020-09-14 14:20:00,22.15,22.17,22.14,22.17,55286.0,19.5577,19.5753,19.5488,19.5753,55286.0
2020-09-14 14:25:00,22.16,22.16,22.13,22.13,33902.0,19.5665,19.5665,19.54,19.54,33902.0
2020-09-14 14:30:00,22.14,22.16,22.13,22.15,31494.0,19.5488,19.5665,19.54,19.5577,31494.0
2020-09-14 14:35:00,22.15,22.15,22.13,22.13,24174.0,19.5577,19.5577,19.54,19.54,24174.0
2020-09-14 14:40:00,22.14,22.16,22.1,22.14,47408.0,19.5488,19.5665,19.5135,19.5488,47408.0
2020-09-14 14:45:00,22.14,22.14,22.1,22.11,25686.0,19.5488,19.5488,19.5135,19.5223,25686.0
2020-09-14 14:50:00,22.11,22.13,22.08,22.08,29528.0,19.5223,19.54,19.4958,19.4958,29528.0
2020-09-14 14:55:00,22.08,22.09,22.04,22.09,66764.0,19.4958,19.5047,19.4605,19.5047,66764.0
2020-09-14 15:00:00,22.09,22.12,22.09,22.09,35004.0,19.5047,19.5312,19.5047,19.5047,35004.0
2020-09-14 15:05:00,22.09,22.11,22.08,22.11,27750.0,19.5047,19.5223,19.4958,19.5223,27750.0
2020-09-14 15:10:00,22.1,22.1,22.08,22.09,29150.0,19.5135,19.5135,19.4958,19.5047,29150.0
2020-09-14 15:15:00,22.08,22.12,22.07,22.1,41578.0,19.4958,19.5312,19.487,19.5135,41578.0
2020-09-14 15:20:00,22.1,22.1,22.05,22.06,31990.0,19.5135,19.5135,19.4694,19.4782,31990.0
2020-09-14 15:25:00,22.06,22.11,22.06,22.11,35038.0,19.4782,19.5223,19.4782,19.5223,35038.0
2020-09-14 15:30:00,22.11,22.13,22.11,22.13,46818.0,19.5223,19.54,19.5223,19.54,46818.0
2020-09-14 15:35:00,22.13,22.18,22.11,22.18,56912.0,19.54,19.5841,19.5223,19.5841,56912.0
2020-09-14 15:40:00,22.18,22.24,22.17,22.23,69736.0,19.5841,19.6371,19.5753,19.6283,69736.0
2020-09-14 15:45:00,22.23,22.25,22.22,22.25,106046.0,19.6283,19.646,19.6195,19.646,106046.0
2020-09-14 15:50:00,22.25,22.25,22.2,22.2,106976.0,19.646,19.646,19.6018,19.6018,106976.0
2020-09-14 15:55:00,22.2,22.2,22.16,22.17,203144.0,19.6018,19.6018,19.5665,19.5753,203144.0
2020-09-15 09:30:00,22.23,22.27,22.21,22.24,113918.0,19.6283,19.6636,19.6106,19.6371,113918.0
2020-09-15 09:35:00,22.24,22.3,22.23,22.27,39080.0,19.6371,19.6901,19.6283,19.6636,39080.0
2020-09-15 09:40:00,22.27,22.32,22.25,22.28,52694.0,19.6636,19.7078,19.646,19.6724,52694.0
2020-09-15 09:45:00,22.29,22.34,22.27,22.28,87894.0,19.6813,19.7254,19.6636,19.6724,87894.0
2020-09-15 09:50:00,22.28,22.34,22.26,22.33,41818.0,19.6724,19.7254,19.6548,19.7166,41818.0
2020-09-15 09:55:00,22.33,22.33,22.26,22.3,84826.0,19.7166,19.7166,19.6548,19.6901,84826.0
2020-09-15 10:00:00,22.3,22.35,22.3,22.34,39096.0,19.6901,19.7343,19.6901,19.7254,39096.0
2020-09-15 10:05:00,22.34,22.39,22.34,22.39,79842.0,19.7254,19.7696,19.7254,19.7696,79842.0
2020-09-15 10:10:00,22.4,22.41,22.36,22.4,61644.0,19.7784,19.7872,19.7431,19.7784,61644.0
2020-09-15 10:15:00,22.4,22.41,22.39,22.4,76844.0,19.7784,19.7872,19.7696,19.7784,76844.0
2020-09-15 10:20:00,22.41,22.43,22.4,22.41,85996.0,19.7872,19.8049,19.7784,19.7872,85996.0
2020-09-15 10:25:00,22.42,22.44,22.39,22.42,128018.0,19.7961,19.8137,19.7696,19.7961,128018.0
2020-09-15 10:30:00,22.41,22.41,22.38,22.41,17792.0,19.7872,19.7872,19.7607,19.7872,17792.0
2020-09-15 10:35:00,22.41,22.47,22.4,22.4,33706.0,19.7872,19.8402,19.7784,19.7784,33706.0
2020-09-15 10:40:00,22.4,22.4,22.36,22.36,36658.0,19.7784,19.7784,19.7431,19.7431,36658.0
2020-09-15 10:45:00,22.37,22.4,22.35,22.39,41924.0,19.7519,19.7784,19.7343,19.7696,41924.0
2020-09-15 10:50:00,22.39,22.42,22.39,22.41,28182.0,19.7696,19.7961,19.7696,19.7872,28182.0
2020-09-15 10:55:00,22.4,22.42,22.4,22.42,24568.0,19.7784,19.7961,19.7784,19.7961,24568.0
2020-09-15 11:00:00,22.42,22.49,22.41,22.48,39672.0,19.7961,19.8579,19.7872,19.849,39672.0
2020-09-15 11:05:00,22.48,22.48,22.43,22.44,24078.0,19.849,19.849,19.8049,19.8137,24078.0
2020-09-15 11:10:00,22.45,22.45,22.43,22.43,35694.0,19.8225,19.8225,19.8049,19.8049,35694.0
2020-09-15 11:15:00,22.43,22.44,22.42,22.43,34966.0,19.8049,19.8137,19.7961,19.8049,34966.0
2020-09-15 11:20:00,22.44,22.45,22.4,22.41,102320.0,19.8137,19.8225,19.7784,19.7872,102320.0
2020-09-15 11:25:00,22.42,22.45,22.41,22.43,29588.0,19.7961,19.8225,19.7872,19.8049,29588.0
2020-09-15 11:30:00,22.43,22.44,22.42,22.42,13204.0,19.8049,19.8137,19.7961,19.7961,13204.0
2020-09-15 11:35:00,22.43,22.43,22.41,22.42,20896.0,19.8049,19.8049,19.7872,19.7961,20896.0
2020-09-15 11:40:00,22.41,22.42,22.4,22.41,25240.0,19.7872,19.7961,19.7784,19.7872,25240.0
2020-09-15 11:45:00,22.41,22.43,22.41,22.42,19570.0,19.7872,19.8049,19.7872,19.7961,19570.0
2020-09-15 11:50:00,22.42,22.42,22.39,22.4,21766.0,19.7961,19.7961,19.7696,19.7784,21766.0
2020-09-15 11:55:00,22.4,22.4,22.39,22.4,11802.0,19.7784,19.7784,19.7696,19.7784,11802.0
2020-09-15 12:00:00,22.4,22.42,22.4,22.41,21002.0,19.7784,19.7961,19.7784,19.7872,21002.0
2020-09-15 12:05:00,22.41,22.42,22.4,22.4,19914.0,19.7872,19.7961,19.7784,19.7784,19914.0
2020-09-15 12:10:00,22.4,22.4,22.38,22.38,27968.0,19.7784,19.7784,19.7607,19.7607,27968.0
2020-09-15 12:15:00,22.38,22.38,22.36,22.36,18032.0,19.7607,19.7607,19.7431,19.7431,18032.0
2020-09-15 12:20:00,22.37,22.37,22.36,22.36,18486.0,19.7519,19.7519,19.7431,19.7431,18486.0
2020-09-15 12:25:00,22.36,22.38,22.35,22.36,26356.0,19.7431,19.7607,19.7343,19.7431,26356.0
2020-09-15 12:30:00,22.36,22.36,22.34,22.34,15452.0,19.7431,19.7431,19.7254,19.7254,15452.0
2020-09-15 12:35:00,22.34,22.36,22.33,22.36,27708.0,19.7254,19.7431,19.7166,19.7431,27708.0
2020-09-15 12:40:00,22.36,22.38,22.36,22.38,8050.0,19.7431,19.7607,19.7431,19.7607,8050.0
2020-09-15 12:45:00,22.37,22.38,22.36,22.38,17660.0,19.7519,19.7607,19.7431,19.7607,17660.0
2020-09-15 12:50:00,22.38,22.38,22.36,22.36,19814.0,19.7607,19.7607,19.7431,19.7431,19814.0
2020-09-15 12:55:00,22.36,22.39,22.36,22.38,19846.0,19.7431,19.7696,19.7431,19.7607,19846.0
2020-09-15 13:00:00,22.38,22.39,22.38,22.38,23954.0,19.7607,19.7696,19.7607,19.7607,23954.0
2020-09-15 13:05:00,22.38,22.38,22.37,22.38,17534.0,19.7607,19.7607,19.7519,19.7607,17534.0
2020-09-15 13:10:00,22.38,22.39,22.38,22.38,42872.0,19.7607,19.7696,19.7607,19.7607,42872.0
2020-09-15 13:15:00,22.38,22.43,22.38,22.42,125240.0,19.7607,19.8049,19.7607,19.7961,125240.0
2020-09-15 13:20:00,22.42,22.43,22.4,22.41,30132.0,19.7961,19.8049,19.7784,19.7872,30132.0
2020-09-15 13:25:00,22.41,22.43,22.4,22.42,20018.0,19.7872,19.8049,19.7784,19.7961,20018.0
2020-09-15 13:30:00,22.42,22.43,22.42,22.42,12380.0,19.7961,19.8049,19.7961,19.7961,12380.0
2020-09-15 13:35:00,22.42,22.43,22.41,22.42,25350.0,19.7961,19.8049,19.7872,19.7961,25350.0
2020-09-15 13:40:00,22.42,22.43,22.41,22.42,20198.0,19.7961,19.8049,19.7872,19.7961,20198.0
2020-09-15 13:45:00,22.42,22.43,22.41,22.43,17888.0,19.7961,19.8049,19.7872,19.8049,17888.0
2020-09-15 13:50:00,22.43,22.45,22.42,22.43,33772.0,19.8049,19.8225,19.7961,19.8049,33772.0
2020-09-15 13:55:00,22.42,22.43,22.41,22.42,15430.0,19.7961,19.8049,19.7872,19.7961,15430.0
2020-09-15 14:00:00,22.42,22.43,22.41,22.43,25436.0,19.7961,19.8049,19.7872,19.8049,25436.0
2020-09-15 14:05:00,22.43,22.45,22.42,22.43,30220.0,19.8049,19.8225,19.7961,19.8049,30220.0
2020-09-15 14:10:00,22.43,22.45,22.43,22.44,31758.0,19.8049,19.8225,19.8049,19.8137,31758.0
2020-09-15 14:15:00,22.44,22.45,22.43,22.43,104366.0,19.8137,19.8225,19.8049,19.8049,104366.0
2020-09-15 14:20:00,22.43,22.45,22.43,22.45,35546.0,19.8049,19.8225,19.8049,19.8225,35546.0
2020-09-15 14:25:00,22.45,22.45,22.43,22.45,37612.0,19.8225,19.8225,19.8049,19.8225,37612.0
2020-09-15 14:30:00,22.45,22.45,22.43,22.43,30072.0,19.8225,19.8225,19.8049,19.8049,30072.0
2020-09-15 14:35:00,22.44,22.45,22.43,22.43,29990.0,19.8137,19.8225,19.8049,19.8049,29990.0
2020-09-15 14:40:00,22.43,22.44,22.43,22.44,16536.0,19.8049,19.8137,19.8049,19.8137,16536.0
2020-09-15 14:45:00,22.43,22.44,22.42,22.43,27144.0,19.8049,19.8137,19.7961,19.8049,27144.0
2020-09-15 14:50:00,22.43,22.43,22.42,22.42,15120.0,19.8049,19.8049,19.7961,19.7961,15120.0
2020-09-15 14:55:00,22.42,22.42,22.41,22.41,56908.0,19.7961,19.7961,19.7872,19.7872,56908.0
2020-09-15 15:00:00,22.42,22.42,22.4,22.4,38664.0,19.7961,19.7961,19.7784,19.7784,38664.0
2020-09-15 15:05:00,22.4,22.4,22.36,22.38,57486.0,19.7784,19.7784,19.7431,19.7607,57486.0
2020-09-15 15:10:00,22.38,22.39,22.36,22.36,45286.0,19.7607,19.7696,19.7431,19.7431,45286.0
2020-09-15 15:15:00,22.36,22.38,22.35,22.37,32146.0,19.7431,19.7607,19.7343,19.7519,32146.0
2020-09-15 15:20:00,22.37,22.38,22.35,22.35,37428.0,19.7519,19.7607,19.7343,19.7343,37428.0
2020-09-15 15:25:00,22.36,22.36,22.35,22.36,38228.0,19.7431,19.7431,19.7343,19.7431,38228.0
2020-09-15 15:30:00,22.36,22.36,22.3,22.32,54394.0,19.7431,19.7431,19.6901,19.7078,54394.0
2020-09-15 15:35:00,22.32,22.34,22.3,22.33,59702.0,19.7078,19.7254,19.6901,19.7166,59702.0
2020-09-15 15:40:00,22.33,22.34,22.31,22.31,96172.0,19.7166,19.7254,19.6989,19.6989,96172.0
2020-09-15 15:45:00,22.31,22.33,22.31,22.32,124304.0,19.6989,19.7166,19.6989,19.7078,124304.0
2020-09-15 15:50:00,22.31,22.36,22.3,22.36,154416.0,19.6989,19.7431,19.6901,19.7431,154416.0
2020-09-15 15:55:00,22.35,22.36,22.32,22.34,250992.0,19.7343,19.7431,19.7078,19.7254,250992.0
2020-09-16 09:30:00,22.49,22.59,22.47,22.55,115738.0,19.8579,19.9462,19.8402,19.9108,115738.0
2020-09-16 09:35:00,22.54,22.56,22.5,22.52,127636.0,19.902,19.9197,19.8667,19.8844,127636.0
2020-09-16 09:40:00,22.53,22.54,22.46,22.46,70762.0,19.8932,19.902,19.8314,19.8314,70762.0
2020-09-16 09:45:00,22.47,22.52,22.45,22.5,162944.0,19.8402,19.8844,19.8225,19.8667,162944.0
2020-09-16 09:50:00,22.5,22.52,22.46,22.49,114530.0,19.8667,19.8844,19.8314,19.8579,114530.0
2020-09-16 09:55:00,22.49,22.52,22.47,22.52,43476.0,19.8579,19.8844,19.8402,19.8844,43476.0
2020-09-16 10:00:00,22.52,22.53,22.5,22.52,24236.0,19.8844,19.8932,19.8667,19.8844,24236.0
2020-09-16 10:05:00,22.51,22.53,22.49,22.49,58336.0,19.8755,19.8932,19.8579,19.8579,58336.0
2020-09-16 10:10:00,22.49,22.49,22.45,22.46,83738.0,19.8579,19.8579,19.8225,19.8314,83738.0
2020-09-16 10:15:00,22.46,22.46,22.42,22.43,29868.0,19.8314,19.8314,19.7961,19.8049,29868.0
2020-09-16 10:20:00,22.43,22.44,22.4,22.43,28454.0,19.8049,19.8137,19.7784,19.8049,28454.0
2020-09-16 10:25:00,22.43,22.43,22.4,22.43,20782.0,19.8049,19.8049,19.7784,19.8049,20782.0
2020-09-16 10:30:00,22.43,22.45,22.39,22.39,27294.0,19.8049,19.8225,19.7696,19.7696,27294.0
2020-09-16 10:35:00,22.39,22.4,22.32,22.35,81536.0,19.7696,19.7784,19.7078,19.7343,81536.0
2020-09-16 10:40:00,22.35,22.36,22.32,22.33,330252.0,19.7343,19.7431,19.7078,19.7166,330252.0
2020-09-16 10:45:00,22.34,22.34,22.3,22.32,48850.0,19.7254,19.7254,19.6901,19.7078,48850.0
2020-09-16 10:50:00,22.32,22.36,22.31,22.35,147174.0,19.7078,19.7431,19.6989,19.7343,147174.0
2020-09-16 10:55:00,22.35,22.36,22.34,22.34,35928.0,19.7343,19.7431,19.7254,19.7254,35928.0
2020-09-16 11:00:00,22.34,22.35,22.33,22.35,92776.0,19.7254,19.7343,19.7166,19.7343,92776.0
2020-09-16 11:05:00,22.35,22.37,22.33,22.35,54912.0,19.7343,19.7519,19.7166,19.7343,54912.0
2020-09-16 11:10:00,22.35,22.38,22.34,22.38,29414.0,19.7343,19.7607,19.7254,19.7607,29414.0
2020-09-16 11:15:00,22.38,22.41,22.37,22.39,45630.0,19.7607,19.7872,19.7519,19.7696,45630.0
2020-09-16 11:20:00,22.39,22.41,22.39,22.4,25164.0,19.7696,19.7872,19.7696,19.7784,25164.0
2020-09-16 11:25:00,22.4,22.42,22.4,22.41,44866.0,19.7784,19.7961,19.7784,19.7872,44866.0
2020-09-16 11:30:00,22.41,22.43,22.39,22.43,19984.0,19.7872,19.8049,19.7696,19.8049,19984.0
2020-09-16 11:35:00,22.43,22.44,22.43,22.43,20982.0,19.8049,19.8137,19.8049,19.8049,20982.0
2020-09-16 11:40:00,22.43,22.43,22.41,22.42,14900.0,19.8049,19.8049,19.7872,19.7961,14900.0
2020-09-16 11:45:00,22.42,22.43,22.41,22.42,25628.0,19.7961,19.8049,19.7872,19.7961,25628.0
2020-09-16 11:50:00,22.42,22.42,22.4,22.4,70736.0,19.7961,19.7961,19.7784,19.7784,70736.0
2020-09-16 11:55:00,22.41,22.41,22.38,22.38,20938.0,19.7872,19.7872,19.7607,19.7607,20938.0
2020-09-16 12:00:00,22.38,22.43,22.38,22.42,28544.0,19.7607,19.8049,19.7607,19.7961,28544.0
2020-09-16 12:05:00,22.42,22.43,22.41,22.42,15916.0,19.7961,19.8049,19.7872,19.7961,15916.0
2020-09-16 12:10:00,22.42,22.43,22.39,22.4,20522.0,19.7961,19.8049,19.7696,19.7784,20522.0
2020-09-16 12:15:00,22.4,22.4,22.39,22.4,10044.0,19.7784,19.7784,19.7696,19.7784,10044.0
2020-09-16 12:20:00,22.4,22.4,22.39,22.39,16972.0,19.7784,19.7784,19.7696,19.7696,16972.0
2020-09-16 12:25:00,22.39,22.4,22.39,22.39,10374.0,19.7696,19.7784,19.7696,19.7696,10374.0
2020-09-16 12:30:00,22.39,22.4,22.39,22.4,12116.0,19.7696,19.7784,19.7696,19.7784,12116.0
2020-09-16 12:35:00,22.4,22.41,22.39,22.41,17054.0,19.7784,19.7872,19.7696,19.7872,17054.0
2020-09-16 12:40:00,22.41,22.41,22.38,22.4,23782.0,19.7872,19.7872,19.7607,19.7784,23782.0
2020-09-16 12:45:00,22.4,22.41,22.38,22.38,10610.0,19.7784,19.7872,19.7607,19.7607,10610.0
2020-09-16 12:50:00,22.38,22.39,22.36,22.36,25864.0,19.7607,19.7696,19.7431,19.7431,25864.0
2020-09-16 12:55:00,22.36,22.38,22.35,22.35,21736.0,19.7431,19.7607,19.7343,19.7343,21736.0
2020-09-16 13:00:00,22.35,22.36,22.33,22.36,18934.0,19.7343,19.7431,19.7166,19.7431,18934.0
2020-09-16 13:05:00,22.36,22.36,22.32,22.33,14440.0,19.7431,19.7431,19.7078,19.7166,14440.0
2020-09-16 13:10:00,22.33,22.34,22.32,22.34,17216.0,19.7166,19.7254,19.7078,19.7254,17216.0
2020-09-16 13:15:00,22.34,22.35,22.31,22.31,18238.0,19.7254,19.7343,19.6989,19.6989,18238.0
2020-09-16 13:20:00,22.31,22.31,22.26,22.27,28250.0,19.6989,19.6989,19.6548,19.6636,28250.0
2020-09-16 13:25:00,22.27,22.27,22.23,22.24,33150.0,19.6636,19.6636,19.6283,19.6371,33150.0
2020-09-16 13:30:00,22.24,22.25,22.23,22.24,14260.0,19.6371,19.646,19.6283,19.6371,14260.0
2020-09-16 13:35:00,22.24,22.25,22.23,22.24,15388.0,19.6371,19.646,19.6283,19.6371,15388.0
2020-09-16 13:40:00,22.24,22.25,22.23,22.24,19536.0,19.6371,19.646,19.6283,19.6371,19536.0
2020-09-16 13:45:00,22.24,22.26,22.24,22.24,14082.0,19.6371,19.6548,19.6371,19.6371,14082.0
2020-09-16 13:50:00,22.24,22.26,22.24,22.26,19554.0,19.6371,19.6548,19.6371,19.6548,19554.0
2020-09-16 13:55:00,22.25,22.31,22.25,22.31,19766.0,19.646,19.6989,19.646,19.6989,19766.0
2020-09-16 14:00:00,22.32,22.36,22.29,22.3,44834.0,19.7078,19.7431,19.6813,19.6901,44834.0
2020-09-16 14:05:00,22.28,22.3,22.27,22.29,38752.0,19.6724,19.6901,19.6636,19.6813,38752.0
2020-09-16 14:10:00,22.3,22.31,22.26,22.31,58448.0,19.6901,19.6989,19.6548,19.6989,58448.0
2020-09-16 14:15:00,22.31,22.35,22.31,22.33,33728.0,19.6989,19.7343,19.6989,19.7166,33728.0
2020-09-16 14:20:00,22.33,22.35,22.32,22.33,56276.0,19.7166,19.7343,19.7078,19.7166,56276.0
2020-09-16 14:25:00,22.32,22.33,22.31,22.33,22846.0,19.7078,19.7166,19.6989,19.7166,22846.0
2020-09-16 14:30:00,22.33,22.36,22.31,22.33,47112.0,19.7166,19.7431,19.6989,19.7166,47112.0
2020-09-16 14:35:00,22.33,22.38,22.31,22.37,118912.0,19.7166,19.7607,19.6989,19.7519,118912.0
2020-09-16 14:40:00,22.37,22.37,22.33,22.34,29010.0,19.7519,19.7519,19.7166,19.7254,29010.0
2020-09-16 14:45:00,22.34,22.34,22.28,22.31,26452.0,19.7254,19.7254,19.6724,19.6989,26452.0
2020-09-16 14:50:00,22.3,22.3,22.21,22.23,36712.0,19.6901,19.6901,19.6106,19.6283,36712.0
2020-09-16 14:55:00,22.23,22.24,22.21,22.23,22562.0,19.6283,19.6371,19.6106,19.6283,22562.0
2020-09-16 15:00:00,22.23,22.27,22.23,22.25,41244.0,19.6283,19.6636,19.6283,19.646,41244.0
2020-09-16 15:05:00,22.25,22.29,22.22,22.23,152534.0,19.646,19.6813,19.6195,19.6283,152534.0
2020-09-16 15:10:00,22.23,22.24,22.16,22.19,90428.0,19.6283,19.6371,19.5665,19.593,90428.0
2020-09-16 15:15:00,22.17,22.18,22.13,22.18,78994.0,19.5753,19.5841,19.54,19.5841,78994.0
2020-09-16 15:20:00,22.18,22.18,22.14,22.15,185194.0,19.5841,19.5841,19.5488,19.5577,185194.0
2020-09-16 15:25:00,22.15,22.19,22.13,22.13,65774.0,19.5577,19.593,19.54,19.54,65774.0
2020-09-16 15:30:00,22.13,22.17,22.1,22.17,111266.0,19.54,19.5753,19.5135,19.5753,111266.0
2020-09-16 15:35:00,22.17,22.19,22.15,22.15,123724.0,19.5753,19.593,19.5577,19.5577,123724.0
2020-09-16 15:40:00,22.15,22.2,22.11,22.2,73808.0,19.5577,19.6018,19.5223,19.6018,73808.0
2020-09-16 15:45:00,22.2,22.25,22.18,22.24,145758.0,19.6018,19.646,19.5841,19.6371,145758.0
2020-09-16 15:50:00,22.24,22.25,22.11,22.13,239050.0,19.6371,19.646,19.5223,19.54,239050.0
2020-09-16 15:55:00,22.14,22.15,22.1,22.14,218998.0,19.5488,19.5577,19.5135,19.5488,218998.0
2020-09-17 09:30:00,21.8,21.82,21.63,21.69,140972.0,19.2486,19.2663,19.0985,19.1515,140972.0
2020-09-17 09:35:00,21.7,21.74,21.67,21.72,74786.0,19.1603,19.1956,19.1338,19.178,74786.0
2020-09-17 09:40:00,21.72,21.79,21.71,21.75,96280.0,19.178,19.2398,19.1692,19.2045,96280.0
2020-09-17 09:45:00,21.75,21.79,21.71,21.72,80832.0,19.2045,19.2398,19.1692,19.178,80832.0
2020-09-17 09:50:00,21.73,21.84,21.73,21.82,75626.0,19.1868,19.2839,19.1868,19.2663,75626.0
2020-09-17 09:55:00,21.82,21.84,21.78,21.82,69424.0,19.2663,19.2839,19.231,19.2663,69424.0
2020-09-17 10:00:00,21.82,21.84,21.79,21.79,62474.0,19.2663,19.2839,19.2398,19.2398,62474.0
2020-09-17 10:05:00,21.8,21.86,21.79,21.8,63384.0,19.2486,19.3016,19.2398,19.2486,63384.0
2020-09-17 10:10:00,21.8,21.86,21.8,21.83,40530.0,19.2486,19.3016,19.2486,19.2751,40530.0
2020-09-17 10:15:00,21.84,21.84,21.77,21.82,735042.0,19.2839,19.2839,19.2221,19.2663,735042.0
2020-09-17 10:20:00,21.82,21.88,21.75,21.75,200158.0,19.2663,19.3193,19.2045,19.2045,200158.0
2020-09-17 10:25:00,21.75,21.78,21.71,21.78,63208.0,19.2045,19.231,19.1692,19.231,63208.0
2020-09-17 10:30:00,21.78,21.85,21.77,21.85,53800.0,19.231,19.2928,19.2221,19.2928,53800.0
2020-09-17 10:35:00,21.85,21.86,21.79,21.81,48442.0,19.2928,19.3016,19.2398,19.2574,48442.0
2020-09-17 10:40:00,21.81,21.85,21.79,21.83,179678.0,19.2574,19.2928,19.2398,19.2751,179678.0
2020-09-17 10:45:00,21.83,21.92,21.82,21.92,400580.0,19.2751,19.3546,19.2663,19.3546,400580.0
2020-09-17 10:50:00,21.92,21.97,21.92,21.95,43188.0,19.3546,19.3987,19.3546,19.3811,43188.0
2020-09-17 10:55:00,21.95,21.95,21.88,21.89,65500.0,19.3811,19.3811,19.3193,19.3281,65500.0
2020-09-17 11:00:00,21.89,21.99,21.89,21.98,116596.0,19.3281,19.4164,19.3281,19.4076,116596.0
2020-09-17 11:05:00,21.98,22.03,21.97,22.01,38270.0,19.4076,19.4517,19.3987,19.434,38270.0
2020-09-17 11:10:00,22.0,22.02,21.95,21.98,33210.0,19.4252,19.4429,19.3811,19.4076,33210.0
2020-09-17 11:15:00,21.98,22.0,21.93,21.96,50220.0,19.4076,19.4252,19.3634,19.3899,50220.0
2020-09-17 11:20:00,21.96,21.97,21.93,21.93,33432.0,19.3899,19.3987,19.3634,19.3634,33432.0
2020-09-17 11:25:00,21.94,21.95,21.92,21.94,45304.0,19.3722,19.3811,19.3546,19.3722,45304.0
2020-09-17 11:30:00,21.93,21.97,21.91,21.92,53476.0,19.3634,19.3987,19.3457,19.3546,53476.0
2020-09-17 11:35:00,21.93,21.93,21.91,21.93,19002.0,19.3634,19.3634,19.3457,19.3634,19002.0
2020-09-17 11:40:00,21.93,21.93,21.88,21.88,65290.0,19.3634,19.3634,19.3193,19.3193,65290.0
2020-09-17 11:45:00,21.89,21.9,21.87,21.89,69776.0,19.3281,19.3369,19.3104,19.3281,69776.0
2020-09-17 11:50:00,21.9,21.9,21.86,21.89,48552.0,19.3369,19.3369,19.3016,19.3281,48552.0
2020-09-17 11:55:00,21.9,21.91,21.84,21.86,32992.0,19.3369,19.3457,19.2839,19.3016,32992.0
2020-09-17 12:00:00,21.86,21.93,21.86,21.92,28158.0,19.3016,19.3634,19.3016,19.3546,28158.0
2020-09-17 12:05:00,21.92,21.93,21.86,21.86,82186.0,19.3546,19.3634,19.3016,19.3016,82186.0
2020-09-17 12:10:00,21.87,21.88,21.8,21.81,77304.0,19.3104,19.3193,19.2486,19.2574,77304.0
2020-09-17 12:15:00,21.82,21.82,21.72,21.75,107050.0,19.2663,19.2663,19.178,19.2045,107050.0
2020-09-17 12:20:00,21.75,21.77,21.71,21.73,49834.0,19.2045,19.2221,19.1692,19.1868,49834.0
2020-09-17 12:25:00,21.73,21.75,21.68,21.74,48476.0,19.1868,19.2045,19.1427,19.1956,48476.0
2020-09-17 12:30:00,21.74,21.75,21.71,21.75,41264.0,19.1956,19.2045,19.1692,19.2045,41264.0
2020-09-17 12:35:00,21.75,21.78,21.73,21.75,32722.0,19.2045,19.231,19.1868,19.2045,32722.0
2020-09-17 12:40:00,21.75,21.77,21.73,21.77,139010.0,19.2045,19.2221,19.1868,19.2221,139010.0
2020-09-17 12:45:00,21.76,21.78,21.7,21.74,63084.0,19.2133,19.231,19.1603,19.1956,63084.0
2020-09-17 12:50:00,21.74,21.77,21.7,21.75,42910.0,19.1956,19.2221,19.1603,19.2045,42910.0
2020-09-17 12:55:00,21.75,21.79,21.75,21.79,52144.0,19.2045,19.2398,19.2045,19.2398,52144.0
2020-09-17 13:00:00,21.79,21.81,21.78,21.79,84280.0,19.2398,19.2574,19.231,19.2398,84280.0
2020-09-17 13:05:00,21.79,21.81,21.78,21.8,35974.0,19.2398,19.2574,19.231,19.2486,35974.0
2020-09-17 13:10:00,21.8,21.85,21.8,21.85,51310.0,19.2486,19.2928,19.2486,19.2928,51310.0
2020-09-17 13:15:00,21.85,21.86,21.79,21.8,53992.0,19.2928,19.3016,19.2398,19.2486,53992.0
2020-09-17 13:20:00,21.8,21.83,21.79,21.83,25926.0,19.2486,19.2751,19.2398,19.2751,25926.0
2020-09-17 13:25:00,21.83,21.87,21.82,21.86,35552.0,19.2751,19.3104,19.2663,19.3016,35552.0
2020-09-17 13:30:00,21.86,21.92,21.86,21.92,56830.0,19.3016,19.3546,19.3016,19.3546,56830.0
2020-09-17 13:35:00,21.91,21.92,21.89,21.9,53794.0,19.3457,19.3546,19.3281,19.3369,53794.0
2020-09-17 13:40:00,21.9,21.94,21.89,21.93,41726.0,19.3369,19.3722,19.3281,19.3634,41726.0
2020-09-17 13:45:00,21.93,21.95,21.92,21.95,12368.0,19.3634,19.3811,19.3546,19.3811,12368.0
2020-09-17 13:50:00,21.94,21.94,21.9,21.91,59070.0,19.3722,19.3722,19.3369,19.3457,59070.0
2020-09-17 13:55:00,21.92,21.93,21.9,21.9,46522.0,19.3546,19.3634,19.3369,19.3369,46522.0
2020-09-17 14:00:00,21.91,21.93,21.9,21.91,42422.0,19.3457,19.3634,19.3369,19.3457,42422.0
2020-09-17 14:05:00,21.91,21.95,21.91,21.94,28512.0,19.3457,19.3811,19.3457,19.3722,28512.0
2020-09-17 14:10:00,21.94,21.96,21.93,21.94,25292.0,19.3722,19.3899,19.3634,19.3722,25292.0
2020-09-17 14:15:00,21.93,21.94,21.91,21.91,32074.0,19.3634,19.3722,19.3457,19.3457,32074.0
2020-09-17 14:20:00,21.91,21.95,21.91,21.93,60600.0,19.3457,19.3811,19.3457,19.3634,60600.0
2020-09-17 14:25:00,21.94,21.95,21.86,21.86,52850.0,19.3722,19.3811,19.3016,19.3016,52850.0
2020-09-17 14:30:00,21.86,21.88,21.84,21.85,38312.0,19.3016,19.3193,19.2839,19.2928,38312.0
2020-09-17 14:35:00,21.85,21.86,21.82,21.83,32116.0,19.2928,19.3016,19.2663,19.2751,32116.0
2020-09-17 14:40:00,21.84,21.89,21.83,21.88,62992.0,19.2839,19.3281,19.2751,19.3193,62992.0
2020-09-17 14:45:00,21.87,21.93,21.86,21.91,69950.0,19.3104,19.3634,19.3016,19.3457,69950.0
2020-09-17 14:50:00,21.91,21.93,21.9,21.93,46238.0,19.3457,19.3634,19.3369,19.3634,46238.0
2020-09-17 14:55:00,21.93,21.95,21.92,21.93,75254.0,19.3634,19.3811,19.3546,19.3634,75254.0
2020-09-17 15:00:00,21.93,21.95,21.86,21.86,94996.0,19.3634,19.3811,19.3016,19.3016,94996.0
2020-09-17 15:05:00,21.86,21.93,21.86,21.93,89592.0,19.3016,19.3634,19.3016,19.3634,89592.0
2020-09-17 15:10:00,21.93,22.02,21.93,22.01,94896.0,19.3634,19.4429,19.3634,19.434,94896.0
2020-09-17 15:15:00,22.0,22.03,21.99,21.99,59230.0,19.4252,19.4517,19.4164,19.4164,59230.0
2020-09-17 15:20:00,22.0,22.04,21.99,21.99,127328.0,19.4252,19.4605,19.4164,19.4164,127328.0
2020-09-17 15:25:00,21.99,22.02,21.98,22.01,107134.0,19.4164,19.4429,19.4076,19.434,107134.0
2020-09-17 15:30:00,22.01,22.11,22.0,22.09,149494.0,19.434,19.5223,19.4252,19.5047,149494.0
2020-09-17 15:35:00,22.09,22.15,22.08,22.15,113868.0,19.5047,19.5577,19.4958,19.5577,113868.0
2020-09-17 15:40:00,22.16,22.22,22.15,22.21,513428.0,19.5665,19.6195,19.5577,19.6106,513428.0
2020-09-17 15:45:00,22.22,22.22,22.11,22.19,170922.0,19.6195,19.6195,19.5223,19.593,170922.0
2020-09-17 15:50:00,22.19,22.2,22.13,22.15,407252.0,19.593,19.6018,19.54,19.5577,407252.0
2020-09-17 15:55:00,22.15,22.15,22.1,22.14,360944.0,19.5577,19.5577,19.5135,19.5488,360944.0
2020-09-18 09:30:00,22.07,22.27,22.07,22.21,1359058.0,19.487,19.6636,19.487,19.6106,1359058.0
2020-09-18 09:35:00,22.21,22.28,22.18,22.28,60904.0,19.6106,19.6724,19.5841,19.6724,60904.0
2020-09-18 09:40:00,22.28,22.3,22.24,22.28,62832.0,19.6724,19.6901,19.6371,19.6724,62832.0
2020-09-18 09:45:00,22.28,22.3,22.24,22.26,47582.0,19.6724,19.6901,19.6371,19.6548,47582.0
2020-09-18 09:50:00,22.26,22.27,22.21,22.25,37524.0,19.6548,19.6636,19.6106,19.646,37524.0
2020-09-18 09:55:00,22.25,22.29,22.22,22.26,71286.0,19.646,19.6813,19.6195,19.6548,71286.0
2020-09-18 10:00:00,22.25,22.34,22.25,22.34,44148.0,19.646,19.7254,19.646,19.7254,44148.0
2020-09-18 10:05:00,22.34,22.35,22.3,22.34,47804.0,19.7254,19.7343,19.6901,19.7254,47804.0
2020-09-18 10:10:00,22.33,22.39,22.33,22.38,36030.0,19.7166,19.7696,19.7166,19.7607,36030.0
2020-09-18 10:15:00,22.38,22.43,22.38,22.43,127860.0,19.7607,19.8049,19.7607,19.8049,127860.0
2020-09-18 10:20:00,22.43,22.46,22.41,22.46,105096.0,19.8049,19.8314,19.7872,19.8314,105096.0
2020-09-18 10:25:00,22.45,22.46,22.37,22.4,173520.0,19.8225,19.8314,19.7519,19.7784,173520.0
2020-09-18 10:30:00,22.4,22.4,22.32,22.32,55852.0,19.7784,19.7784,19.7078,19.7078,55852.0
2020-09-18 10:35:00,22.31,22.33,22.25,22.27,56826.0,19.6989,19.7166,19.646,19.6636,56826.0
2020-09-18 10:40:00,22.27,22.29,22.22,22.28,45854.0,19.6636,19.6813,19.6195,19.6724,45854.0
2020-09-18 10:45:00,22.28,22.29,22.23,22.28,67982.0,19.6724,19.6813,19.6283,19.6724,67982.0
2020-09-18 10:50:00,22.28,22.28,22.18,22.19,40790.0,19.6724,19.6724,19.5841,19.593,40790.0
2020-09-18 10:55:00,22.2,22.2,22.18,22.2,35586.0,19.6018,19.6018,19.5841,19.6018,35586.0
2020-09-18 11:00:00,22.2,22.23,22.18,22.21,72534.0,19.6018,19.6283,19.5841,19.6106,72534.0
2020-09-18 11:05:00,22.21,22.24,22.19,22.24,39756.0,19.6106,19.6371,19.593,19.6371,39756.0
2020-09-18 11:10:00,22.24,22.25,22.15,22.17,208736.0,19.6371,19.646,19.5577,19.5753,208736.0
2020-09-18 11:15:00,22.18,22.2,22.15,22.15,40010.0,19.5841,19.6018,19.5577,19.5577,40010.0
2020-09-18 11:20:00,22.15,22.22,22.15,22.2,23660.0,19.5577,19.6195,19.5577,19.6018,23660.0
2020-09-18 11:25:00,22.21,22.22,22.16,22.16,28100.0,19.6106,19.6195,19.5665,19.5665,28100.0
2020-09-18 11:30:00,22.17,22.17,22.09,22.09,45964.0,19.5753,19.5753,19.5047,19.5047,45964.0
2020-09-18 11:35:00,22.09,22.11,22.08,22.11,36396.0,19.5047,19.5223,19.4958,19.5223,36396.0
2020-09-18 11:40:00,22.11,22.11,22.03,22.04,38158.0,19.5223,19.5223,19.4517,19.4605,38158.0
2020-09-18 11:45:00,22.04,22.15,22.04,22.14,23404.0,19.4605,19.5577,19.4605,19.5488,23404.0
2020-09-18 11:50:00,22.15,22.15,22.11,22.11,16258.0,19.5577,19.5577,19.5223,19.5223,16258.0
2020-09-18 11:55:00,22.11,22.14,22.1,22.11,29646.0,19.5223,19.5488,19.5135,19.5223,29646.0
2020-09-18 12:00:00,22.11,22.18,22.09,22.16,66736.0,19.5223,19.5841,19.5047,19.5665,66736.0
2020-09-18 12:05:00,22.16,22.18,22.14,22.16,26230.0,19.5665,19.5841,19.5488,19.5665,26230.0
2020-09-18 12:10:00,22.16,22.17,22.08,22.08,52826.0,19.5665,19.5753,19.4958,19.4958,52826.0
2020-09-18 12:15:00,22.08,22.08,22.02,22.03,37780.0,19.4958,19.4958,19.4429,19.4517,37780.0
2020-09-18 12:20:00,22.04,22.04,21.99,22.0,40006.0,19.4605,19.4605,19.4164,19.4252,40006.0
2020-09-18 12:25:00,22.0,22.03,22.0,22.0,16926.0,19.4252,19.4517,19.4252,19.4252,16926.0
2020-09-18 12:30:00,22.01,22.01,21.94,21.94,59336.0,19.434,19.434,19.3722,19.3722,59336.0
2020-09-18 12:35:00,21.95,21.95,21.91,21.95,53996.0,19.3811,19.3811,19.3457,19.3811,53996.0
2020-09-18 12:40:00,21.94,21.94,21.9,21.92,55760.0,19.3722,19.3722,19.3369,19.3546,55760.0
2020-09-18 12:45:00,21.92,21.94,21.88,21.88,50302.0,19.3546,19.3722,19.3193,19.3193,50302.0
2020-09-18 12:50:00,21.88,21.92,21.86,21.91,42792.0,19.3193,19.3546,19.3016,19.3457,42792.0
2020-09-18 12:55:00,21.9,21.93,21.9,21.92,37496.0,19.3369,19.3634,19.3369,19.3546,37496.0
2020-09-18 13:00:00,21.91,21.93,21.89,21.92,25762.0,19.3457,19.3634,19.3281,19.3546,25762.0
2020-09-18 13:05:00,21.91,21.91,21.86,21.88,41346.0,19.3457,19.3457,19.3016,19.3193,41346.0
2020-09-18 13:10:00,21.88,21.96,21.88,21.95,33228.0,19.3193,19.3899,19.3193,19.3811,33228.0
2020-09-18 13:15:00,21.94,21.94,21.88,21.89,34008.0,19.3722,19.3722,19.3193,19.3281,34008.0
2020-09-18 13:20:00,21.89,21.89,21.86,21.88,30954.0,19.3281,19.3281,19.3016,19.3193,30954.0
2020-09-18 13:25:00,21.86,21.87,21.77,21.78,74144.0,19.3016,19.3104,19.2221,19.231,74144.0
2020-09-18 13:30:00,21.77,21.8,21.71,21.79,95156.0,19.2221,19.2486,19.1692,19.2398,95156.0
2020-09-18 13:35:00,21.79,21.81,21.75,21.8,41506.0,19.2398,19.2574,19.2045,19.2486,41506.0
2020-09-18 13:40:00,21.81,21.82,21.77,21.81,30564.0,19.2574,19.2663,19.2221,19.2574,30564.0
2020-09-18 13:45:00,21.8,21.8,21.75,21.76,118358.0,19.2486,19.2486,19.2045,19.2133,118358.0
2020-09-18 13:50:00,21.75,21.83,21.75,21.83,21722.0,19.2045,19.2751,19.2045,19.2751,21722.0
2020-09-18 13:55:00,21.83,21.84,21.82,21.83,12128.0,19.2751,19.2839,19.2663,19.2751,12128.0
2020-09-18 14:00:00,21.82,21.83,21.79,21.81,46562.0,19.2663,19.2751,19.2398,19.2574,46562.0
2020-09-18 14:05:00,21.82,21.85,21.81,21.85,26578.0,19.2663,19.2928,19.2574,19.2928,26578.0
2020-09-18 14:10:00,21.84,21.86,21.84,21.86,16926.0,19.2839,19.3016,19.2839,19.3016,16926.0
2020-09-18 14:15:00,21.86,21.86,21.82,21.82,47620.0,19.3016,19.3016,19.2663,19.2663,47620.0
2020-09-18 14:20:00,21.82,21.87,21.81,21.85,44170.0,19.2663,19.3104,19.2574,19.2928,44170.0
2020-09-18 14:25:00,21.85,21.87,21.84,21.85,19426.0,19.2928,19.3104,19.2839,19.2928,19426.0
2020-09-18 14:30:00,21.85,21.87,21.84,21.86,14866.0,19.2928,19.3104,19.2839,19.3016,14866.0
2020-09-18 14:35:00,21.87,21.91,21.86,21.9,31156.0,19.3104,19.3457,19.3016,19.3369,31156.0
2020-09-18 14:40:00,21.9,21.9,21.86,21.86,20850.0,19.3369,19.3369,19.3016,19.3016,20850.0
2020-09-18 14:45:00,21.88,21.92,21.88,21.92,20710.0,19.3193,19.3546,19.3193,19.3546,20710.0
2020-09-18 14:50:00,21.92,21.93,21.89,21.92,19856.0,19.3546,19.3634,19.3281,19.3546,19856.0
2020-09-18 14:55:00,21.91,21.99,21.91,21.99,37476.0,19.3457,19.4164,19.3457,19.4164,37476.0
2020-09-18 15:00:00,21.98,22.0,21.97,22.0,30524.0,19.4076,19.4252,19.3987,19.4252,30524.0
2020-09-18 15:05:00,22.0,22.02,21.99,22.0,53828.0,19.4252,19.4429,19.4164,19.4252,53828.0
2020-09-18 15:10:00,22.0,22.01,21.98,21.98,30400.0,19.4252,19.434,19.4076,19.4076,30400.0
2020-09-18 15:15:00,21.99,22.01,21.99,22.0,47848.0,19.4164,19.434,19.4164,19.4252,47848.0
2020-09-18 15:20:00,21.99,21.99,21.96,21.99,23950.0,19.4164,19.4164,19.3899,19.4164,23950.0
2020-09-18 15:25:00,21.99,22.05,21.99,22.05,43284.0,19.4164,19.4694,19.4164,19.4694,43284.0
2020-09-18 15:30:00,22.05,22.07,22.02,22.06,47886.0,19.4694,19.487,19.4429,19.4782,47886.0
2020-09-18 15:35:00,22.06,22.09,22.05,22.08,62800.0,19.4782,19.5047,19.4694,19.4958,62800.0
2020-09-18 15:40:00,22.08,22.1,22.06,22.06,53334.0,19.4958,19.5135,19.4782,19.4782,53334.0
2020-09-18 15:45:00,22.07,22.09,22.04,22.04,137300.0,19.487,19.5047,19.4605,19.4605,137300.0
2020-09-18 15:50:00,22.04,22.04,21.95,22.0,199784.0,19.4605,19.4605,19.3811,19.4252,199784.0
2020-09-18 15:55:00,22.01,22.06,22.0,22.02,284558.0,19.434,19.4782,19.4252,19.4429,284558.0
2020-09-21 09:30:00,21.75,21.82,21.71,21.71,107986.0,19.2045,19.2663,19.1692,19.1692,107986.0
2020-09-21 09:35:00,21.71,21.75,21.69,21.72,119432.0,19.1692,19.2045,19.1515,19.178,119432.0
2020-09-21 09:40:00,21.71,21.77,21.67,21.75,81034.0,19.1692,19.2221,19.1338,19.2045,81034.0
2020-09-21 09:45:00,21.74,21.86,21.72,21.86,81450.0,19.1956,19.3016,19.178,19.3016,81450.0
2020-09-21 09:50:00,21.86,21.86,21.81,21.84,75598.0,19.3016,19.3016,19.2574,19.2839,75598.0
2020-09-21 09:55:00,21.84,21.84,21.78,21.8,105116.0,19.2839,19.2839,19.231,19.2486,105116.0
2020-09-21 10:00:00,21.79,21.83,21.64,21.67,101316.0,19.2398,19.2751,19.1073,19.1338,101316.0
2020-09-21 10:05:00,21.67,21.7,21.63,21.68,55776.0,19.1338,19.1603,19.0985,19.1427,55776.0
2020-09-21 10:10:00,21.68,21.75,21.67,21.7,46536.0,19.1427,19.2045,19.1338,19.1603,46536.0
2020-09-21 10:15:00,21.69,21.69,21.64,21.65,81948.0,19.1515,19.1515,19.1073,19.1162,81948.0
2020-09-21 10:20:00,21.64,21.67,21.59,21.64,91352.0,19.1073,19.1338,19.0632,19.1073,91352.0
2020-09-21 10:25:00,21.64,21.64,21.57,21.61,87504.0,19.1073,19.1073,19.0455,19.0809,87504.0
2020-09-21 10:30:00,21.61,21.61,21.55,21.58,49252.0,19.0809,19.0809,19.0279,19.0544,49252.0
2020-09-21 10:35:00,21.59,21.59,21.55,21.56,77694.0,19.0632,19.0632,19.0279,19.0367,77694.0
2020-09-21 10:40:00,21.55,21.61,21.53,21.58,67092.0,19.0279,19.0809,19.0102,19.0544,67092.0
2020-09-21 10:45:00,21.58,21.68,21.57,21.67,136720.0,19.0544,19.1427,19.0455,19.1338,136720.0
2020-09-21 10:50:00,21.67,21.73,21.65,21.72,30496.0,19.1338,19.1868,19.1162,19.178,30496.0
2020-09-21 10:55:00,21.72,21.73,21.69,21.7,27216.0,19.178,19.1868,19.1515,19.1603,27216.0
2020-09-21 11:00:00,21.69,21.75,21.68,21.75,36820.0,19.1515,19.2045,19.1427,19.2045,36820.0
2020-09-21 11:05:00,21.74,21.77,21.73,21.75,44136.0,19.1956,19.2221,19.1868,19.2045,44136.0
2020-09-21 11:10:00,21.75,21.75,21.68,21.68,92786.0,19.2045,19.2045,19.1427,19.1427,92786.0
2020-09-21 11:15:00,21.68,21.68,21.59,21.61,19338.0,19.1427,19.1427,19.0632,19.0809,19338.0
2020-09-21 11:20:00,21.61,21.65,21.6,21.61,41602.0,19.0809,19.1162,19.072,19.0809,41602.0
2020-09-21 11:25:00,21.61,21.64,21.58,21.63,24180.0,19.0809,19.1073,19.0544,19.0985,24180.0
2020-09-21 11:30:00,21.63,21.65,21.59,21.6,26116.0,19.0985,19.1162,19.0632,19.072,26116.0
2020-09-21 11:35:00,21.6,21.65,21.58,21.62,19502.0,19.072,19.1162,19.0544,19.0897,19502.0
2020-09-21 11:40:00,21.62,21.68,21.61,21.64,32002.0,19.0897,19.1427,19.0809,19.1073,32002.0
2020-09-21 11:45:00,21.64,21.71,21.64,21.7,18908.0,19.1073,19.1692,19.1073,19.1603,18908.0
2020-09-21 11:50:00,21.7,21.71,21.68,21.7,22554.0,19.1603,19.1692,19.1427,19.1603,22554.0
2020-09-21 11:55:00,21.69,21.7,21.67,21.69,12560.0,19.1515,19.1603,19.1338,19.1515,12560.0
2020-09-21 12:00:00,21.7,21.72,21.68,21.72,25252.0,19.1603,19.178,19.1427,19.178,25252.0
2020-09-21 12:05:00,21.72,21.75,21.72,21.72,29104.0,19.178,19.2045,19.178,19.178,29104.0
2020-09-21 12:10:00,21.72,21.72,21.68,21.69,18324.0,19.178,19.178,19.1427,19.1515,18324.0
2020-09-21 12:15:00,21.68,21.71,21.67,21.7,18246.0,19.1427,19.1692,19.1338,19.1603,18246.0
2020-09-21 12:20:00,21.7,21.71,21.67,21.69,16688.0,19.1603,19.1692,19.1338,19.1515,16688.0
2020-09-21 12:25:00,21.69,21.72,21.68,21.68,33232.0,19.1515,19.178,19.1427,19.1427,33232.0
2020-09-21 12:30:00,21.68,21.7,21.65,21.67,49856.0,19.1427,19.1603,19.1162,19.1338,49856.0
2020-09-21 12:35:00,21.67,21.7,21.67,21.68,31358.0,19.1338,19.1603,19.1338,19.1427,31358.0
2020-09-21 12:40:00,21.68,21.71,21.66,21.67,40654.0,19.1427,19.1692,19.125,19.1338,40654.0
2020-09-21 12:45:00,21.67,21.68,21.62,21.64,27498.0,19.1338,19.1427,19.0897,19.1073,27498.0
2020-09-21 12:50:00,21.64,21.65,21.59,21.61,32094.0,19.1073,19.1162,19.0632,19.0809,32094.0
2020-09-21 12:55:00,21.61,21.63,21.58,21.6,25404.0,19.0809,19.0985,19.0544,19.072,25404.0
2020-09-21 13:00:00,21.6,21.61,21.55,21.58,22452.0,19.072,19.0809,19.0279,19.0544,22452.0
2020-09-21 13:05:00,21.58,21.59,21.56,21.57,32172.0,19.0544,19.0632,19.0367,19.0455,32172.0
2020-09-21 13:10:00,21.57,21.61,21.56,21.6,34162.0,19.0455,19.0809,19.0367,19.072,34162.0
2020-09-21 13:15:00,21.61,21.63,21.6,21.61,38954.0,19.0809,19.0985,19.072,19.0809,38954.0
2020-09-21 13:20:00,21.61,21.66,21.61,21.65,25382.0,19.0809,19.125,19.0809,19.1162,25382.0
2020-09-21 13:25:00,21.66,21.66,21.63,21.65,21154.0,19.125,19.125,19.0985,19.1162,21154.0
2020-09-21 13:30:00,21.65,21.67,21.64,21.64,25096.0,19.1162,19.1338,19.1073,19.1073,25096.0
2020-09-21 13:35:00,21.64,21.68,21.64,21.68,39110.0,19.1073,19.1427,19.1073,19.1427,39110.0
2020-09-21 13:40:00,21.68,21.68,21.66,21.66,33018.0,19.1427,19.1427,19.125,19.125,33018.0
2020-09-21 13:45:00,21.66,21.69,21.65,21.68,38132.0,19.125,19.1515,19.1162,19.1427,38132.0
2020-09-21 13:50:00,21.68,21.68,21.66,21.67,24504.0,19.1427,19.1427,19.125,19.1338,24504.0
2020-09-21 13:55:00,21.66,21.67,21.64,21.66,35062.0,19.125,19.1338,19.1073,19.125,35062.0
2020-09-21 14:00:00,21.66,21.68,21.64,21.66,29396.0,19.125,19.1427,19.1073,19.125,29396.0
2020-09-21 14:05:00,21.66,21.66,21.61,21.63,30014.0,19.125,19.125,19.0809,19.0985,30014.0
2020-09-21 14:10:00,21.63,21.65,21.62,21.64,31532.0,19.0985,19.1162,19.0897,19.1073,31532.0
2020-09-21 14:15:00,21.65,21.67,21.62,21.63,33174.0,19.1162,19.1338,19.0897,19.0985,33174.0
2020-09-21 14:20:00,21.64,21.68,21.64,21.67,21950.0,19.1073,19.1427,19.1073,19.1338,21950.0
2020-09-21 14:25:00,21.67,21.69,21.66,21.67,25470.0,19.1338,19.1515,19.125,19.1338,25470.0
2020-09-21 14:30:00,21.67,21.67,21.6,21.62,33716.0,19.1338,19.1338,19.072,19.0897,33716.0
2020-09-21 14:35:00,21.61,21.62,21.58,21.6,19748.0,19.0809,19.0897,19.0544,19.072,19748.0
2020-09-21 14:40:00,21.6,21.6,21.57,21.58,39670.0,19.072,19.072,19.0455,19.0544,39670.0
2020-09-21 14:45:00,21.58,21.59,21.57,21.57,18810.0,19.0544,19.0632,19.0455,19.0455,18810.0
2020-09-21 14:50:00,21.58,21.64,21.58,21.64,29214.0,19.0544,19.1073,19.0544,19.1073,29214.0
2020-09-21 14:55:00,21.64,21.68,21.64,21.67,29606.0,19.1073,19.1427,19.1073,19.1338,29606.0
2020-09-21 15:00:00,21.66,21.71,21.66,21.71,35564.0,19.125,19.1692,19.125,19.1692,35564.0
2020-09-21 15:05:00,21.71,21.72,21.7,21.72,27412.0,19.1692,19.178,19.1603,19.178,27412.0
2020-09-21 15:10:00,21.72,21.74,21.72,21.74,22298.0,19.178,19.1956,19.178,19.1956,22298.0
2020-09-21 15:15:00,21.74,21.77,21.73,21.75,70212.0,19.1956,19.2221,19.1868,19.2045,70212.0
2020-09-21 15:20:00,21.75,21.81,21.75,21.8,36164.0,19.2045,19.2574,19.2045,19.2486,36164.0
2020-09-21 15:25:00,21.8,21.83,21.79,21.81,49352.0,19.2486,19.2751,19.2398,19.2574,49352.0
2020-09-21 15:30:00,21.81,21.82,21.77,21.8,66104.0,19.2574,19.2663,19.2221,19.2486,66104.0
2020-09-21 15:35:00,21.8,21.86,21.79,21.84,59006.0,19.2486,19.3016,19.2398,19.2839,59006.0
2020-09-21 15:40:00,21.83,21.84,21.8,21.83,90846.0,19.2751,19.2839,19.2486,19.2751,90846.0
2020-09-21 15:45:00,21.84,21.85,21.8,21.8,99804.0,19.2839,19.2928,19.2486,19.2486,99804.0
2020-09-21 15:50:00,21.8,21.86,21.79,21.82,256562.0,19.2486,19.3016,19.2398,19.2663,256562.0
2020-09-21 15:55:00,21.82,21.87,21.82,21.86,277922.0,19.2663,19.3104,19.2663,19.3016,277922.0
2020-09-22 09:30:00,21.92,22.02,21.87,21.94,110044.0,19.3546,19.4429,19.3104,19.3722,110044.0
2020-09-22 09:35:00,21.95,22.02,21.93,21.96,50858.0,19.3811,19.4429,19.3634,19.3899,50858.0
2020-09-22 09:40:00,21.95,21.98,21.88,21.91,47038.0,19.3811,19.4076,19.3193,19.3457,47038.0
2020-09-22 09:45:00,21.92,22.0,21.92,21.98,61284.0,19.3546,19.4252,19.3546,19.4076,61284.0
2020-09-22 09:50:00,21.97,21.97,21.9,21.92,25750.0,19.3987,19.3987,19.3369,19.3546,25750.0
2020-09-22 09:55:00,21.92,21.93,21.9,21.91,30548.0,19.3546,19.3634,19.3369,19.3457,30548.0
2020-09-22 10:00:00,21.91,21.98,21.91,21.97,64934.0,19.3457,19.4076,19.3457,19.3987,64934.0
2020-09-22 10:05:00,21.97,21.99,21.96,21.98,53000.0,19.3987,19.4164,19.3899,19.4076,53000.0
2020-09-22 10:10:00,21.96,22.01,21.96,22.0,36478.0,19.3899,19.434,19.3899,19.4252,36478.0
2020-09-22 10:15:00,22.0,22.05,22.0,22.04,57330.0,19.4252,19.4694,19.4252,19.4605,57330.0
2020-09-22 10:20:00,22.04,22.06,22.0,22.0,43712.0,19.4605,19.4782,19.4252,19.4252,43712.0
2020-09-22 10:25:00,22.01,22.04,22.01,22.04,91568.0,19.434,19.4605,19.434,19.4605,91568.0
2020-09-22 10:30:00,22.03,22.04,21.96,21.97,88336.0,19.4517,19.4605,19.3899,19.3987,88336.0
2020-09-22 10:35:00,21.97,22.03,21.96,21.98,135800.0,19.3987,19.4517,19.3899,19.4076,135800.0
2020-09-22 10:40:00,21.98,22.0,21.97,21.97,20086.0,19.4076,19.4252,19.3987,19.3987,20086.0
2020-09-22 10:45:00,21.97,21.98,21.95,21.96,20218.0,19.3987,19.4076,19.3811,19.3899,20218.0
2020-09-22 10:50:00,21.95,21.98,21.95,21.97,14382.0,19.3811,19.4076,19.3811,19.3987,14382.0
2020-09-22 10:55:00,21.97,21.97,21.89,21.9,30068.0,19.3987,19.3987,19.3281,19.3369,30068.0
2020-09-22 11:00:00,21.9,21.93,21.89,21.92,40484.0,19.3369,19.3634,19.3281,19.3546,40484.0
2020-09-22 11:05:00,21.93,21.93,21.9,21.91,31768.0,19.3634,19.3634,19.3369,19.3457,31768.0
2020-09-22 11:10:00,21.92,21.92,21.87,21.88,32938.0,19.3546,19.3546,19.3104,19.3193,32938.0
2020-09-22 11:15:00,21.88,21.92,21.88,21.9,26418.0,19.3193,19.3546,19.3193,19.3369,26418.0
2020-09-22 11:20:00,21.9,21.92,21.89,21.91,9366.0,19.3369,19.3546,19.3281,19.3457,9366.0
2020-09-22 11:25:00,21.91,21.91,21.89,21.89,16294.0,19.3457,19.3457,19.3281,19.3281,16294.0
2020-09-22 11:30:00,21.9,21.9,21.85,21.85,69170.0,19.3369,19.3369,19.2928,19.2928,69170.0
2020-09-22 11:35:00,21.85,21.89,21.85,21.89,34178.0,19.2928,19.3281,19.2928,19.3281,34178.0
2020-09-22 11:40:00,21.89,21.93,21.89,21.91,16408.0,19.3281,19.3634,19.3281,19.3457,16408.0
2020-09-22 11:45:00,21.91,21.93,21.89,21.93,79472.0,19.3457,19.3634,19.3281,19.3634,79472.0
2020-09-22 11:50:00,21.92,21.93,21.85,21.9,157690.0,19.3546,19.3634,19.2928,19.3369,157690.0
2020-09-22 11:55:00,21.9,21.91,21.88,21.89,216970.0,19.3369,19.3457,19.3193,19.3281,216970.0
2020-09-22 12:00:00,21.89,21.9,21.86,21.89,362418.0,19.3281,19.3369,19.3016,19.3281,362418.0
2020-09-22 12:05:00,21.89,21.95,21.86,21.94,266078.0,19.3281,19.3811,19.3016,19.3722,266078.0
2020-09-22 12:10:00,21.94,21.99,21.93,21.99,19754.0,19.3722,19.4164,19.3634,19.4164,19754.0
2020-09-22 12:15:00,21.99,22.01,21.98,21.98,35120.0,19.4164,19.434,19.4076,19.4076,35120.0
2020-09-22 12:20:00,21.98,22.0,21.97,22.0,20012.0,19.4076,19.4252,19.3987,19.4252,20012.0
2020-09-22 12:25:00,22.0,22.0,21.99,22.0,16280.0,19.4252,19.4252,19.4164,19.4252,16280.0
2020-09-22 12:30:00,22.01,22.06,22.01,22.03,49840.0,19.434,19.4782,19.434,19.4517,49840.0
2020-09-22 12:35:00,22.02,22.05,22.01,22.05,13726.0,19.4429,19.4694,19.434,19.4694,13726.0
2020-09-22 12:40:00,22.05,22.08,22.04,22.08,18128.0,19.4694,19.4958,19.4605,19.4958,18128.0
2020-09-22 12:45:00,22.08,22.08,22.06,22.07,17684.0,19.4958,19.4958,19.4782,19.487,17684.0
2020-09-22 12:50:00,22.07,22.08,22.05,22.07,43430.0,19.487,19.4958,19.4694,19.487,43430.0
2020-09-22 12:55:00,22.08,22.08,22.02,22.07,130972.0,19.4958,19.4958,19.4429,19.487,130972.0
2020-09-22 13:00:00,22.07,22.08,22.06,22.08,22602.0,19.487,19.4958,19.4782,19.4958,22602.0
2020-09-22 13:05:00,22.08,22.08,22.06,22.08,9286.0,19.4958,19.4958,19.4782,19.4958,9286.0
2020-09-22 13:10:00,22.07,22.14,22.07,22.11,48704.0,19.487,19.5488,19.487,19.5223,48704.0
2020-09-22 13:15:00,22.11,22.13,22.11,22.11,10394.0,19.5223,19.54,19.5223,19.5223,10394.0
2020-09-22 13:20:00,22.11,22.16,22.11,22.15,41452.0,19.5223,19.5665,19.5223,19.5577,41452.0
2020-09-22 13:25:00,22.15,22.15,22.14,22.15,27668.0,19.5577,19.5577,19.5488,19.5577,27668.0
2020-09-22 13:30:00,22.14,22.15,22.14,22.14,11002.0,19.5488,19.5577,19.5488,19.5488,11002.0
2020-09-22 13:35:00,22.14,22.14,22.13,22.13,26222.0,19.5488,19.5488,19.54,19.54,26222.0
2020-09-22 13:40:00,22.14,22.15,22.13,22.14,29284.0,19.5488,19.5577,19.54,19.5488,29284.0
2020-09-22 13:45:00,22.14,22.2,22.14,22.19,45096.0,19.5488,19.6018,19.5488,19.593,45096.0
2020-09-22 13:50:00,22.18,22.21,22.18,22.21,25186.0,19.5841,19.6106,19.5841,19.6106,25186.0
2020-09-22 13:55:00,22.21,22.22,22.19,22.22,24192.0,19.6106,19.6195,19.593,19.6195,24192.0
2020-09-22 14:00:00,22.23,22.25,22.22,22.23,35294.0,19.6283,19.646,19.6195,19.6283,35294.0
2020-09-22 14:05:00,22.24,22.25,22.23,22.24,73660.0,19.6371,19.646,19.6283,19.6371,73660.0
2020-09-22 14:10:00,22.23,22.28,22.22,22.28,30634.0,19.6283,19.6724,19.6195,19.6724,30634.0
2020-09-22 14:15:00,22.28,22.28,22.25,22.26,41414.0,19.6724,19.6724,19.646,19.6548,41414.0
2020-09-22 14:20:00,22.26,22.28,22.25,22.27,55238.0,19.6548,19.6724,19.646,19.6636,55238.0
2020-09-22 14:25:00,22.27,22.31,22.27,22.31,46836.0,19.6636,19.6989,19.6636,19.6989,46836.0
2020-09-22 14:30:00,22.32,22.34,22.3,22.31,74160.0,19.7078,19.7254,19.6901,19.6989,74160.0
2020-09-22 14:35:00,22.32,22.32,22.3,22.32,129918.0,19.7078,19.7078,19.6901,19.7078,129918.0
2020-09-22 14:40:00,22.32,22.35,22.31,22.35,101112.0,19.7078,19.7343,19.6989,19.7343,101112.0
2020-09-22 14:45:00,22.35,22.35,22.34,22.34,38802.0,19.7343,19.7343,19.7254,19.7254,38802.0
2020-09-22 14:50:00,22.34,22.35,22.33,22.35,59294.0,19.7254,19.7343,19.7166,19.7343,59294.0
2020-09-22 14:55:00,22.35,22.38,22.35,22.36,60234.0,19.7343,19.7607,19.7343,19.7431,60234.0
2020-09-22 15:00:00,22.36,22.36,22.33,22.35,70734.0,19.7431,19.7431,19.7166,19.7343,70734.0
2020-09-22 15:05:00,22.35,22.38,22.34,22.38,39256.0,19.7343,19.7607,19.7254,19.7607,39256.0
2020-09-22 15:10:00,22.38,22.39,22.35,22.35,85072.0,19.7607,19.7696,19.7343,19.7343,85072.0
2020-09-22 15:15:00,22.35,22.36,22.34,22.36,68806.0,19.7343,19.7431,19.7254,19.7431,68806.0
2020-09-22 15:20:00,22.35,22.36,22.34,22.36,32618.0,19.7343,19.7431,19.7254,19.7431,32618.0
2020-09-22 15:25:00,22.36,22.4,22.36,22.39,54618.0,19.7431,19.7784,19.7431,19.7696,54618.0
2020-09-22 15:30:00,22.39,22.39,22.36,22.38,64066.0,19.7696,19.7696,19.7431,19.7607,64066.0
2020-09-22 15:35:00,22.38,22.41,22.38,22.41,59154.0,19.7607,19.7872,19.7607,19.7872,59154.0
2020-09-22 15:40:00,22.41,22.44,22.41,22.42,97634.0,19.7872,19.8137,19.7872,19.7961,97634.0
2020-09-22 15:45:00,22.42,22.45,22.42,22.44,88336.0,19.7961,19.8225,19.7961,19.8137,88336.0
2020-09-22 15:50:00,22.43,22.44,22.39,22.42,179006.0,19.8049,19.8137,19.7696,19.7961,179006.0
2020-09-22 15:55:00,22.42,22.43,22.39,22.39,215478.0,19.7961,19.8049,19.7696,19.7696,215478.0
2020-09-23 09:30:00,22.29,22.4,22.29,22.31,91604.0,19.6813,19.7784,19.6813,19.6989,91604.0
2020-09-23 09:35:00,22.32,22.39,22.31,22.39,39360.0,19.7078,19.7696,19.6989,19.7696,39360.0
2020-09-23 09:40:00,22.39,22.45,22.39,22.42,39386.0,19.7696,19.8225,19.7696,19.7961,39386.0
2020-09-23 09:45:00,22.41,22.48,22.39,22.48,45970.0,19.7872,19.849,19.7696,19.849,45970.0
2020-09-23 09:50:00,22.47,22.47,22.41,22.42,34404.0,19.8402,19.8402,19.7872,19.7961,34404.0
2020-09-23 09:55:00,22.42,22.45,22.41,22.41,32516.0,19.7961,19.8225,19.7872,19.7872,32516.0
2020-09-23 10:00:00,22.42,22.42,22.38,22.39,23088.0,19.7961,19.7961,19.7607,19.7696,23088.0
2020-09-23 10:05:00,22.39,22.39,22.34,22.36,28886.0,19.7696,19.7696,19.7254,19.7431,28886.0
2020-09-23 10:10:00,22.36,22.42,22.34,22.41,51012.0,19.7431,19.7961,19.7254,19.7872,51012.0
2020-09-23 10:15:00,22.41,22.41,22.31,22.34,30374.0,19.7872,19.7872,19.6989,19.7254,30374.0
2020-09-23 10:20:00,22.34,22.36,22.31,22.33,25338.0,19.7254,19.7431,19.6989,19.7166,25338.0
2020-09-23 10:25:00,22.33,22.36,22.32,22.35,30814.0,19.7166,19.7431,19.7078,19.7343,30814.0
2020-09-23 10:30:00,22.34,22.38,22.34,22.35,22660.0,19.7254,19.7607,19.7254,19.7343,22660.0
2020-09-23 10:35:00,22.35,22.35,22.27,22.29,28392.0,19.7343,19.7343,19.6636,19.6813,28392.0
2020-09-23 10:40:00,22.29,22.36,22.29,22.35,51374.0,19.6813,19.7431,19.6813,19.7343,51374.0
2020-09-23 10:45:00,22.35,22.36,22.34,22.35,100548.0,19.7343,19.7431,19.7254,19.7343,100548.0
2020-09-23 10:50:00,22.35,22.35,22.32,22.32,49086.0,19.7343,19.7343,19.7078,19.7078,49086.0
2020-09-23 10:55:00,22.32,22.36,22.31,22.32,134980.0,19.7078,19.7431,19.6989,19.7078,134980.0
2020-09-23 11:00:00,22.32,22.34,22.3,22.31,104782.0,19.7078,19.7254,19.6901,19.6989,104782.0
2020-09-23 11:05:00,22.31,22.37,22.31,22.36,23032.0,19.6989,19.7519,19.6989,19.7431,23032.0
2020-09-23 11:10:00,22.38,22.39,22.36,22.37,21434.0,19.7607,19.7696,19.7431,19.7519,21434.0
2020-09-23 11:15:00,22.38,22.39,22.36,22.39,21692.0,19.7607,19.7696,19.7431,19.7696,21692.0
2020-09-23 11:20:00,22.39,22.39,22.35,22.36,21268.0,19.7696,19.7696,19.7343,19.7431,21268.0
2020-09-23 11:25:00,22.36,22.38,22.35,22.36,23094.0,19.7431,19.7607,19.7343,19.7431,23094.0
2020-09-23 11:30:00,22.36,22.36,22.32,22.33,13284.0,19.7431,19.7431,19.7078,19.7166,13284.0
2020-09-23 11:35:00,22.33,22.35,22.32,22.35,10688.0,19.7166,19.7343,19.7078,19.7343,10688.0
2020-09-23 11:40:00,22.35,22.36,22.34,22.34,8376.0,19.7343,19.7431,19.7254,19.7254,8376.0
2020-09-23 11:45:00,22.34,22.34,22.27,22.28,31424.0,19.7254,19.7254,19.6636,19.6724,31424.0
2020-09-23 11:50:00,22.26,22.27,22.24,22.25,17118.0,19.6548,19.6636,19.6371,19.646,17118.0
2020-09-23 11:55:00,22.25,22.27,22.24,22.25,21390.0,19.646,19.6636,19.6371,19.646,21390.0
2020-09-23 12:00:00,22.25,22.29,22.23,22.27,16692.0,19.646,19.6813,19.6283,19.6636,16692.0
2020-09-23 12:05:00,22.28,22.3,22.26,22.29,12628.0,19.6724,19.6901,19.6548,19.6813,12628.0
2020-09-23 12:10:00,22.3,22.31,22.28,22.28,14708.0,19.6901,19.6989,19.6724,19.6724,14708.0
2020-09-23 12:15:00,22.28,22.31,22.25,22.27,28958.0,19.6724,19.6989,19.646,19.6636,28958.0
2020-09-23 12:20:00,22.27,22.28,22.23,22.25,42648.0,19.6636,19.6724,19.6283,19.646,42648.0
2020-09-23 12:25:00,22.25,22.29,22.25,22.27,34148.0,19.646,19.6813,19.646,19.6636,34148.0
2020-09-23 12:30:00,22.26,22.27,22.24,22.25,22980.0,19.6548,19.6636,19.6371,19.646,22980.0
2020-09-23 12:35:00,22.25,22.28,22.23,22.28,18866.0,19.646,19.6724,19.6283,19.6724,18866.0
2020-09-23 12:40:00,22.27,22.29,22.27,22.28,13136.0,19.6636,19.6813,19.6636,19.6724,13136.0
2020-09-23 12:45:00,22.28,22.32,22.28,22.31,16026.0,19.6724,19.7078,19.6724,19.6989,16026.0
2020-09-23 12:50:00,22.31,22.32,22.3,22.31,10930.0,19.6989,19.7078,19.6901,19.6989,10930.0
2020-09-23 12:55:00,22.31,22.34,22.31,22.34,12878.0,19.6989,19.7254,19.6989,19.7254,12878.0
2020-09-23 13:00:00,22.34,22.34,22.3,22.3,26332.0,19.7254,19.7254,19.6901,19.6901,26332.0
2020-09-23 13:05:00,22.3,22.32,22.29,22.31,11020.0,19.6901,19.7078,19.6813,19.6989,11020.0
2020-09-23 13:10:00,22.31,22.33,22.29,22.31,25352.0,19.6989,19.7166,19.6813,19.6989,25352.0
2020-09-23 13:15:00,22.3,22.34,22.3,22.33,9836.0,19.6901,19.7254,19.6901,19.7166,9836.0
2020-09-23 13:20:00,22.33,22.35,22.33,22.34,15224.0,19.7166,19.7343,19.7166,19.7254,15224.0
2020-09-23 13:25:00,22.34,22.35,22.33,22.34,43562.0,19.7254,19.7343,19.7166,19.7254,43562.0
2020-09-23 13:30:00,22.35,22.38,22.34,22.37,40598.0,19.7343,19.7607,19.7254,19.7519,40598.0
2020-09-23 13:35:00,22.37,22.39,22.36,22.39,33434.0,19.7519,19.7696,19.7431,19.7696,33434.0
2020-09-23 13:40:00,22.38,22.39,22.36,22.36,24128.0,19.7607,19.7696,19.7431,19.7431,24128.0
2020-09-23 13:45:00,22.36,22.36,22.34,22.34,36754.0,19.7431,19.7431,19.7254,19.7254,36754.0
2020-09-23 13:50:00,22.35,22.35,22.29,22.3,28268.0,19.7343,19.7343,19.6813,19.6901,28268.0
2020-09-23 13:55:00,22.31,22.34,22.3,22.32,28942.0,19.6989,19.7254,19.6901,19.7078,28942.0
2020-09-23 14:00:00,22.32,22.32,22.28,22.31,34478.0,19.7078,19.7078,19.6724,19.6989,34478.0
2020-09-23 14:05:00,22.31,22.33,22.3,22.3,38812.0,19.6989,19.7166,19.6901,19.6901,38812.0
2020-09-23 14:10:00,22.3,22.35,22.29,22.31,140714.0,19.6901,19.7343,19.6813,19.6989,140714.0
2020-09-23 14:15:00,22.31,22.31,22.18,22.19,47890.0,19.6989,19.6989,19.5841,19.593,47890.0
2020-09-23 14:20:00,22.2,22.22,22.17,22.18,32728.0,19.6018,19.6195,19.5753,19.5841,32728.0
2020-09-23 14:25:00,22.18,22.2,22.14,22.15,43376.0,19.5841,19.6018,19.5488,19.5577,43376.0
2020-09-23 14:30:00,22.16,22.19,22.13,22.18,29350.0,19.5665,19.593,19.54,19.5841,29350.0
2020-09-23 14:35:00,22.18,22.19,22.16,22.18,37420.0,19.5841,19.593,19.5665,19.5841,37420.0
2020-09-23 14:40:00,22.18,22.18,22.13,22.17,39386.0,19.5841,19.5841,19.54,19.5753,39386.0
2020-09-23 14:45:00,22.17,22.17,22.15,22.16,29902.0,19.5753,19.5753,19.5577,19.5665,29902.0
2020-09-23 14:50:00,22.16,22.2,22.12,22.13,30362.0,19.5665,19.6018,19.5312,19.54,30362.0
2020-09-23 14:55:00,22.12,22.14,22.11,22.12,45488.0,19.5312,19.5488,19.5223,19.5312,45488.0
2020-09-23 15:00:00,22.12,22.16,22.07,22.08,52038.0,19.5312,19.5665,19.487,19.4958,52038.0
2020-09-23 15:05:00,22.08,22.09,22.05,22.08,35778.0,19.4958,19.5047,19.4694,19.4958,35778.0
2020-09-23 15:10:00,22.08,22.16,22.08,22.15,43628.0,19.4958,19.5665,19.4958,19.5577,43628.0
2020-09-23 15:15:00,22.15,22.15,22.08,22.11,67852.0,19.5577,19.5577,19.4958,19.5223,67852.0
2020-09-23 15:20:00,22.1,22.13,22.07,22.08,68620.0,19.5135,19.54,19.487,19.4958,68620.0
2020-09-23 15:25:00,22.08,22.12,22.06,22.11,79612.0,19.4958,19.5312,19.4782,19.5223,79612.0
2020-09-23 15:30:00,22.11,22.13,22.09,22.12,80802.0,19.5223,19.54,19.5047,19.5312,80802.0
2020-09-23 15:35:00,22.11,22.14,22.1,22.11,99532.0,19.5223,19.5488,19.5135,19.5223,99532.0
2020-09-23 15:40:00,22.11,22.17,22.11,22.16,105616.0,19.5223,19.5753,19.5223,19.5665,105616.0
2020-09-23 15:45:00,22.16,22.17,22.1,22.11,116972.0,19.5665,19.5753,19.5135,19.5223,116972.0
2020-09-23 15:50:00,22.11,22.12,22.09,22.11,218848.0,19.5223,19.5312,19.5047,19.5223,218848.0
2020-09-23 15:55:00,22.11,22.13,22.08,22.11,282676.0,19.5223,19.54,19.4958,19.5223,282676.0
2020-09-24 09:30:00,22.14,22.2,22.05,22.05,108462.0,19.5488,19.6018,19.4694,19.4694,108462.0
2020-09-24 09:35:00,22.05,22.09,22.02,22.04,44512.0,19.4694,19.5047,19.4429,19.4605,44512.0
2020-09-24 09:40:00,22.03,22.11,22.02,22.09,80238.0,19.4517,19.5223,19.4429,19.5047,80238.0
2020-09-24 09:45:00,22.1,22.25,22.07,22.25,80014.0,19.5135,19.646,19.487,19.646,80014.0
2020-09-24 09:50:00,22.26,22.29,22.24,22.25,56978.0,19.6548,19.6813,19.6371,19.646,56978.0
2020-09-24 09:55:00,22.26,22.26,22.21,22.23,35472.0,19.6548,19.6548,19.6106,19.6283,35472.0
2020-09-24 10:00:00,22.24,22.4,22.24,22.34,56246.0,19.6371,19.7784,19.6371,19.7254,56246.0
2020-09-24 10:05:00,22.34,22.39,22.33,22.35,40252.0,19.7254,19.7696,19.7166,19.7343,40252.0
2020-09-24 10:10:00,22.34,22.36,22.31,22.33,148068.0,19.7254,19.7431,19.6989,19.7166,148068.0
2020-09-24 10:15:00,22.33,22.41,22.33,22.38,66912.0,19.7166,19.7872,19.7166,19.7607,66912.0
2020-09-24 10:20:00,22.38,22.38,22.3,22.3,68948.0,19.7607,19.7607,19.6901,19.6901,68948.0
2020-09-24 10:25:00,22.29,22.34,22.29,22.32,33818.0,19.6813,19.7254,19.6813,19.7078,33818.0
2020-09-24 10:30:00,22.33,22.33,22.24,22.27,28706.0,19.7166,19.7166,19.6371,19.6636,28706.0
2020-09-24 10:35:00,22.27,22.29,22.24,22.26,48288.0,19.6636,19.6813,19.6371,19.6548,48288.0
2020-09-24 10:40:00,22.26,22.32,22.24,22.25,34474.0,19.6548,19.7078,19.6371,19.646,34474.0
2020-09-24 10:45:00,22.25,22.33,22.25,22.32,40194.0,19.646,19.7166,19.646,19.7078,40194.0
2020-09-24 10:50:00,22.31,22.37,22.29,22.36,30172.0,19.6989,19.7519,19.6813,19.7431,30172.0
2020-09-24 10:55:00,22.36,22.41,22.33,22.4,35288.0,19.7431,19.7872,19.7166,19.7784,35288.0
2020-09-24 11:00:00,22.41,22.43,22.4,22.41,41610.0,19.7872,19.8049,19.7784,19.7872,41610.0
2020-09-24 11:05:00,22.42,22.43,22.36,22.36,26726.0,19.7961,19.8049,19.7431,19.7431,26726.0
2020-09-24 11:10:00,22.36,22.42,22.35,22.42,36714.0,19.7431,19.7961,19.7343,19.7961,36714.0
2020-09-24 11:15:00,22.42,22.42,22.34,22.36,22098.0,19.7961,19.7961,19.7254,19.7431,22098.0
2020-09-24 11:20:00,22.36,22.43,22.34,22.4,26306.0,19.7431,19.8049,19.7254,19.7784,26306.0
2020-09-24 11:25:00,22.4,22.42,22.37,22.37,22504.0,19.7784,19.7961,19.7519,19.7519,22504.0
2020-09-24 11:30:00,22.37,22.42,22.37,22.39,22380.0,19.7519,19.7961,19.7519,19.7696,22380.0
2020-09-24 11:35:00,22.4,22.43,22.39,22.43,25824.0,19.7784,19.8049,19.7696,19.8049,25824.0
2020-09-24 11:40:00,22.43,22.47,22.43,22.43,20682.0,19.8049,19.8402,19.8049,19.8049,20682.0
2020-09-24 11:45:00,22.43,22.44,22.4,22.41,21372.0,19.8049,19.8137,19.7784,19.7872,21372.0
2020-09-24 11:50:00,22.42,22.44,22.41,22.42,17082.0,19.7961,19.8137,19.7872,19.7961,17082.0
2020-09-24 11:55:00,22.42,22.46,22.41,22.46,20298.0,19.7961,19.8314,19.7872,19.8314,20298.0
2020-09-24 12:00:00,22.46,22.48,22.46,22.47,32990.0,19.8314,19.849,19.8314,19.8402,32990.0
2020-09-24 12:05:00,22.47,22.49,22.47,22.49,16616.0,19.8402,19.8579,19.8402,19.8579,16616.0
2020-09-24 12:10:00,22.49,22.49,22.46,22.49,16772.0,19.8579,19.8579,19.8314,19.8579,16772.0
2020-09-24 12:15:00,22.49,22.5,22.42,22.43,33698.0,19.8579,19.8667,19.7961,19.8049,33698.0
2020-09-24 12:20:00,22.43,22.47,22.43,22.45,22684.0,19.8049,19.8402,19.8049,19.8225,22684.0
2020-09-24 12:25:00,22.45,22.48,22.45,22.45,20820.0,19.8225,19.849,19.8225,19.8225,20820.0
2020-09-24 12:30:00,22.45,22.46,22.4,22.4,15578.0,19.8225,19.8314,19.7784,19.7784,15578.0
2020-09-24 12:35:00,22.4,22.4,22.36,22.36,16810.0,19.7784,19.7784,19.7431,19.7431,16810.0
2020-09-24 12:40:00,22.36,22.38,22.36,22.38,26668.0,19.7431,19.7607,19.7431,19.7607,26668.0
2020-09-24 12:45:00,22.39,22.41,22.37,22.41,15588.0,19.7696,19.7872,19.7519,19.7872,15588.0
2020-09-24 12:50:00,22.42,22.43,22.4,22.42,17044.0,19.7961,19.8049,19.7784,19.7961,17044.0
2020-09-24 12:55:00,22.43,22.5,22.43,22.5,28338.0,19.8049,19.8667,19.8049,19.8667,28338.0
2020-09-24 13:00:00,22.5,22.51,22.49,22.51,33560.0,19.8667,19.8755,19.8579,19.8755,33560.0
2020-09-24 13:05:00,22.51,22.54,22.5,22.54,28540.0,19.8755,19.902,19.8667,19.902,28540.0
2020-09-24 13:10:00,22.53,22.55,22.52,22.54,33276.0,19.8932,19.9108,19.8844,19.902,33276.0
2020-09-24 13:15:00,22.54,22.56,22.5,22.5,44408.0,19.902,19.9197,19.8667,19.8667,44408.0
2020-09-24 13:20:00,22.5,22.54,22.5,22.51,28568.0,19.8667,19.902,19.8667,19.8755,28568.0
2020-09-24 13:25:00,22.51,22.52,22.49,22.5,64044.0,19.8755,19.8844,19.8579,19.8667,64044.0
2020-09-24 13:30:00,22.5,22.5,22.48,22.49,48756.0,19.8667,19.8667,19.849,19.8579,48756.0
2020-09-24 13:35:00,22.49,22.5,22.46,22.47,51510.0,19.8579,19.8667,19.8314,19.8402,51510.0
2020-09-24 13:40:00,22.47,22.5,22.46,22.49,65820.0,19.8402,19.8667,19.8314,19.8579,65820.0
2020-09-24 13:45:00,22.49,22.5,22.48,22.49,37630.0,19.8579,19.8667,19.849,19.8579,37630.0
2020-09-24 13:50:00,22.49,22.5,22.48,22.49,41402.0,19.8579,19.8667,19.849,19.8579,41402.0
2020-09-24 13:55:00,22.49,22.5,22.43,22.43,37968.0,19.8579,19.8667,19.8049,19.8049,37968.0
2020-09-24 14:00:00,22.43,22.45,22.41,22.42,39938.0,19.8049,19.8225,19.7872,19.7961,39938.0
2020-09-24 14:05:00,22.42,22.43,22.4,22.42,27072.0,19.7961,19.8049,19.7784,19.7961,27072.0
2020-09-24 14:10:00,22.42,22.42,22.36,22.38,34380.0,19.7961,19.7961,19.7431,19.7607,34380.0
2020-09-24 14:15:00,22.38,22.41,22.32,22.32,53746.0,19.7607,19.7872,19.7078,19.7078,53746.0
2020-09-24 14:20:00,22.32,22.32,22.25,22.26,62062.0,19.7078,19.7078,19.646,19.6548,62062.0
2020-09-24 14:25:00,22.25,22.3,22.25,22.26,49628.0,19.646,19.6901,19.646,19.6548,49628.0
2020-09-24 14:30:00,22.26,22.31,22.25,22.3,52040.0,19.6548,19.6989,19.646,19.6901,52040.0
2020-09-24 14:35:00,22.3,22.3,22.25,22.3,49164.0,19.6901,19.6901,19.646,19.6901,49164.0
2020-09-24 14:40:00,22.3,22.31,22.27,22.3,49210.0,19.6901,19.6989,19.6636,19.6901,49210.0
2020-09-24 14:45:00,22.3,22.3,22.22,22.23,54714.0,19.6901,19.6901,19.6195,19.6283,54714.0
2020-09-24 14:50:00,22.23,22.24,22.18,22.19,52816.0,19.6283,19.6371,19.5841,19.593,52816.0
2020-09-24 14:55:00,22.19,22.19,22.13,22.14,43680.0,19.593,19.593,19.54,19.5488,43680.0
2020-09-24 15:00:00,22.14,22.17,22.11,22.11,34316.0,19.5488,19.5753,19.5223,19.5223,34316.0
2020-09-24 15:05:00,22.11,22.15,22.11,22.14,50676.0,19.5223,19.5577,19.5223,19.5488,50676.0
2020-09-24 15:10:00,22.13,22.14,22.11,22.14,64784.0,19.54,19.5488,19.5223,19.5488,64784.0
2020-09-24 15:15:00,22.13,22.15,22.1,22.1,64880.0,19.54,19.5577,19.5135,19.5135,64880.0
2020-09-24 15:20:00,22.11,22.11,22.03,22.05,71842.0,19.5223,19.5223,19.4517,19.4694,71842.0
2020-09-24 15:25:00,22.04,22.07,22.02,22.04,49610.0,19.4605,19.487,19.4429,19.4605,49610.0
2020-09-24 15:30:00,22.03,22.07,22.02,22.06,58536.0,19.4517,19.487,19.4429,19.4782,58536.0
2020-09-24 15:35:00,22.06,22.13,22.02,22.11,51672.0,19.4782,19.54,19.4429,19.5223,51672.0
2020-09-24 15:40:00,22.11,22.15,22.11,22.11,49508.0,19.5223,19.5577,19.5223,19.5223,49508.0
2020-09-24 15:45:00,22.11,22.18,22.09,22.09,57184.0,19.5223,19.5841,19.5047,19.5047,57184.0
2020-09-24 15:50:00,22.09,22.15,22.09,22.14,113048.0,19.5047,19.5577,19.5047,19.5488,113048.0
2020-09-24 15:55:00,22.15,22.16,22.12,22.14,191534.0,19.5577,19.5665,19.5312,19.5488,191534.0
2020-09-25 09:30:00,21.98,22.11,21.97,22.03,72758.0,19.4076,19.5223,19.3987,19.4517,72758.0
2020-09-25 09:35:00,22.04,22.04,21.93,21.96,21222.0,19.4605,19.4605,19.3634,19.3899,21222.0
2020-09-25 09:40:00,21.97,22.05,21.97,22.01,42526.0,19.3987,19.4694,19.3987,19.434,42526.0
2020-09-25 09:45:00,22.02,22.04,21.98,22.0,77780.0,19.4429,19.4605,19.4076,19.4252,77780.0
2020-09-25 09:50:00,22.0,22.08,21.99,22.06,39924.0,19.4252,19.4958,19.4164,19.4782,39924.0
2020-09-25 09:55:00,22.06,22.11,22.04,22.09,46460.0,19.4782,19.5223,19.4605,19.5047,46460.0
2020-09-25 10:00:00,22.09,22.11,22.07,22.1,34450.0,19.5047,19.5223,19.487,19.5135,34450.0
2020-09-25 10:05:00,22.1,22.11,22.07,22.09,37736.0,19.5135,19.5223,19.487,19.5047,37736.0
2020-09-25 10:10:00,22.09,22.09,21.97,21.98,58108.0,19.5047,19.5047,19.3987,19.4076,58108.0
2020-09-25 10:15:00,21.98,22.07,21.97,22.07,44852.0,19.4076,19.487,19.3987,19.487,44852.0
2020-09-25 10:20:00,22.07,22.17,22.07,22.15,26318.0,19.487,19.5753,19.487,19.5577,26318.0
2020-09-25 10:25:00,22.15,22.18,22.14,22.16,9552.0,19.5577,19.5841,19.5488,19.5665,9552.0
2020-09-25 10:30:00,22.16,22.17,22.13,22.16,16380.0,19.5665,19.5753,19.54,19.5665,16380.0
2020-09-25 10:35:00,22.15,22.21,22.14,22.21,41326.0,19.5577,19.6106,19.5488,19.6106,41326.0
2020-09-25 10:40:00,22.21,22.24,22.18,22.22,31356.0,19.6106,19.6371,19.5841,19.6195,31356.0
2020-09-25 10:45:00,22.23,22.24,22.18,22.19,22336.0,19.6283,19.6371,19.5841,19.593,22336.0
2020-09-25 10:50:00,22.2,22.25,22.18,22.25,13234.0,19.6018,19.646,19.5841,19.646,13234.0
2020-09-25 10:55:00,22.23,22.23,22.19,22.2,10236.0,19.6283,19.6283,19.593,19.6018,10236.0
2020-09-25 11:00:00,22.2,22.2,22.16,22.17,17586.0,19.6018,19.6018,19.5665,19.5753,17586.0
2020-09-25 11:05:00,22.18,22.21,22.17,22.2,13560.0,19.5841,19.6106,19.5753,19.6018,13560.0
2020-09-25 11:10:00,22.19,22.25,22.18,22.24,17782.0,19.593,19.646,19.5841,19.6371,17782.0
2020-09-25 11:15:00,22.24,22.28,22.24,22.28,22640.0,19.6371,19.6724,19.6371,19.6724,22640.0
2020-09-25 11:20:00,22.28,22.29,22.25,22.29,14458.0,19.6724,19.6813,19.646,19.6813,14458.0
2020-09-25 11:25:00,22.29,22.33,22.28,22.32,55442.0,19.6813,19.7166,19.6724,19.7078,55442.0
2020-09-25 11:30:00,22.32,22.33,22.3,22.32,24374.0,19.7078,19.7166,19.6901,19.7078,24374.0
2020-09-25 11:35:00,22.32,22.32,22.28,22.29,11884.0,19.7078,19.7078,19.6724,19.6813,11884.0
2020-09-25 11:40:00,22.29,22.32,22.29,22.29,12680.0,19.6813,19.7078,19.6813,19.6813,12680.0
2020-09-25 11:45:00,22.29,22.3,22.27,22.27,11694.0,19.6813,19.6901,19.6636,19.6636,11694.0
2020-09-25 11:50:00,22.27,22.29,22.27,22.28,13914.0,19.6636,19.6813,19.6636,19.6724,13914.0
2020-09-25 11:55:00,22.29,22.31,22.26,22.27,14172.0,19.6813,19.6989,19.6548,19.6636,14172.0
2020-09-25 12:00:00,22.27,22.3,22.27,22.29,15000.0,19.6636,19.6901,19.6636,19.6813,15000.0
2020-09-25 12:05:00,22.29,22.33,22.29,22.32,41122.0,19.6813,19.7166,19.6813,19.7078,41122.0
2020-09-25 12:10:00,22.32,22.36,22.31,22.35,45082.0,19.7078,19.7431,19.6989,19.7343,45082.0
2020-09-25 12:15:00,22.35,22.36,22.29,22.29,42022.0,19.7343,19.7431,19.6813,19.6813,42022.0
2020-09-25 12:20:00,22.29,22.31,22.27,22.29,13616.0,19.6813,19.6989,19.6636,19.6813,13616.0
2020-09-25 12:25:00,22.29,22.3,22.28,22.3,14274.0,19.6813,19.6901,19.6724,19.6901,14274.0
2020-09-25 12:30:00,22.3,22.31,22.27,22.27,14040.0,19.6901,19.6989,19.6636,19.6636,14040.0
2020-09-25 12:35:00,22.28,22.28,22.25,22.28,17300.0,19.6724,19.6724,19.646,19.6724,17300.0
2020-09-25 12:40:00,22.28,22.33,22.28,22.33,31230.0,19.6724,19.7166,19.6724,19.7166,31230.0
2020-09-25 12:45:00,22.33,22.34,22.32,22.33,18728.0,19.7166,19.7254,19.7078,19.7166,18728.0
2020-09-25 12:50:00,22.33,22.36,22.33,22.36,19230.0,19.7166,19.7431,19.7166,19.7431,19230.0
2020-09-25 12:55:00,22.36,22.38,22.36,22.37,21306.0,19.7431,19.7607,19.7431,19.7519,21306.0
2020-09-25 13:00:00,22.37,22.39,22.35,22.38,35886.0,19.7519,19.7696,19.7343,19.7607,35886.0
2020-09-25 13:05:00,22.37,22.39,22.36,22.39,14710.0,19.7519,19.7696,19.7431,19.7696,14710.0
2020-09-25 13:10:00,22.39,22.41,22.39,22.41,22182.0,19.7696,19.7872,19.7696,19.7872,22182.0
2020-09-25 13:15:00,22.41,22.42,22.38,22.39,29806.0,19.7872,19.7961,19.7607,19.7696,29806.0
2020-09-25 13:20:00,22.39,22.42,22.39,22.4,50252.0,19.7696,19.7961,19.7696,19.7784,50252.0
2020-09-25 13:25:00,22.4,22.4,22.36,22.38,11584.0,19.7784,19.7784,19.7431,19.7607,11584.0
2020-09-25 13:30:00,22.38,22.41,22.37,22.38,21958.0,19.7607,19.7872,19.7519,19.7607,21958.0
2020-09-25 13:35:00,22.37,22.38,22.36,22.38,8200.0,19.7519,19.7607,19.7431,19.7607,8200.0
2020-09-25 13:40:00,22.38,22.41,22.37,22.4,49442.0,19.7607,19.7872,19.7519,19.7784,49442.0
2020-09-25 13:45:00,22.41,22.43,22.4,22.42,17928.0,19.7872,19.8049,19.7784,19.7961,17928.0
2020-09-25 13:50:00,22.42,22.45,22.41,22.43,18170.0,19.7961,19.8225,19.7872,19.8049,18170.0
2020-09-25 13:55:00,22.43,22.43,22.42,22.42,15378.0,19.8049,19.8049,19.7961,19.7961,15378.0
2020-09-25 14:00:00,22.42,22.45,22.42,22.44,24986.0,19.7961,19.8225,19.7961,19.8137,24986.0
2020-09-25 14:05:00,22.45,22.47,22.43,22.45,23218.0,19.8225,19.8402,19.8049,19.8225,23218.0
2020-09-25 14:10:00,22.45,22.46,22.42,22.42,16858.0,19.8225,19.8314,19.7961,19.7961,16858.0
2020-09-25 14:15:00,22.42,22.49,22.42,22.48,26416.0,19.7961,19.8579,19.7961,19.849,26416.0
2020-09-25 14:20:00,22.49,22.49,22.46,22.48,28508.0,19.8579,19.8579,19.8314,19.849,28508.0
2020-09-25 14:25:00,22.48,22.48,22.45,22.47,34392.0,19.849,19.849,19.8225,19.8402,34392.0
2020-09-25 14:30:00,22.47,22.47,22.44,22.45,23140.0,19.8402,19.8402,19.8137,19.8225,23140.0
2020-09-25 14:35:00,22.46,22.47,22.45,22.46,29320.0,19.8314,19.8402,19.8225,19.8314,29320.0
2020-09-25 14:40:00,22.45,22.47,22.43,22.43,28978.0,19.8225,19.8402,19.8049,19.8049,28978.0
2020-09-25 14:45:00,22.44,22.46,22.43,22.45,21964.0,19.8137,19.8314,19.8049,19.8225,21964.0
2020-09-25 14:50:00,22.45,22.48,22.45,22.48,44778.0,19.8225,19.849,19.8225,19.849,44778.0
2020-09-25 14:55:00,22.48,22.49,22.46,22.49,38194.0,19.849,19.8579,19.8314,19.8579,38194.0
2020-09-25 15:00:00,22.48,22.53,22.47,22.52,53590.0,19.849,19.8932,19.8402,19.8844,53590.0
2020-09-25 15:05:00,22.51,22.57,22.5,22.57,41848.0,19.8755,19.9285,19.8667,19.9285,41848.0
2020-09-25 15:10:00,22.56,22.59,22.54,22.55,47184.0,19.9197,19.9462,19.902,19.9108,47184.0
2020-09-25 15:15:00,22.55,22.59,22.55,22.57,55970.0,19.9108,19.9462,19.9108,19.9285,55970.0
2020-09-25 15:20:00,22.57,22.58,22.55,22.56,47066.0,19.9285,19.9373,19.9108,19.9197,47066.0
2020-09-25 15:25:00,22.57,22.57,22.55,22.56,43710.0,19.9285,19.9285,19.9108,19.9197,43710.0
2020-09-25 15:30:00,22.56,22.56,22.5,22.5,59136.0,19.9197,19.9197,19.8667,19.8667,59136.0
2020-09-25 15:35:00,22.5,22.53,22.49,22.49,57876.0,19.8667,19.8932,19.8579,19.8579,57876.0
2020-09-25 15:40:00,22.49,22.5,22.47,22.5,60944.0,19.8579,19.8667,19.8402,19.8667,60944.0
2020-09-25 15:45:00,22.5,22.5,22.46,22.49,68566.0,19.8667,19.8667,19.8314,19.8579,68566.0
2020-09-25 15:50:00,22.49,22.49,22.43,22.45,146362.0,19.8579,19.8579,19.8049,19.8225,146362.0
2020-09-25 15:55:00,22.45,22.46,22.43,22.44,205548.0,19.8225,19.8314,19.8049,19.8137,205548.0
2020-09-28 09:30:00,22.75,22.79,22.62,22.66,147884.0,20.0874,20.1228,19.9727,20.008,147884.0
2020-09-28 09:35:00,22.66,22.72,22.63,22.67,48890.0,20.008,20.0609,19.9815,20.0168,48890.0
2020-09-28 09:40:00,22.67,22.72,22.65,22.69,80142.0,20.0168,20.0609,19.9991,20.0345,80142.0
2020-09-28 09:45:00,22.7,22.8,22.69,22.79,123230.0,20.0433,20.1316,20.0345,20.1228,123230.0
2020-09-28 09:50:00,22.79,22.8,22.75,22.79,98376.0,20.1228,20.1316,20.0874,20.1228,98376.0
2020-09-28 09:55:00,22.79,22.86,22.78,22.83,51082.0,20.1228,20.1846,20.1139,20.1581,51082.0
2020-09-28 10:00:00,22.83,22.84,22.75,22.79,45250.0,20.1581,20.1669,20.0874,20.1228,45250.0
2020-09-28 10:05:00,22.79,22.8,22.71,22.72,30686.0,20.1228,20.1316,20.0521,20.0609,30686.0
2020-09-28 10:10:00,22.72,22.82,22.71,22.81,22924.0,20.0609,20.1492,20.0521,20.1404,22924.0
2020-09-28 10:15:00,22.82,22.9,22.82,22.86,48410.0,20.1492,20.2199,20.1492,20.1846,48410.0
2020-09-28 10:20:00,22.86,22.95,22.85,22.94,36998.0,20.1846,20.264,20.1757,20.2552,36998.0
2020-09-28 10:25:00,22.93,22.97,22.9,22.9,33664.0,20.2464,20.2817,20.2199,20.2199,33664.0
2020-09-28 10:30:00,22.91,22.98,22.91,22.95,42328.0,20.2287,20.2905,20.2287,20.264,42328.0
2020-09-28 10:35:00,22.96,22.96,22.89,22.9,36402.0,20.2729,20.2729,20.2111,20.2199,36402.0
2020-09-28 10:40:00,22.89,22.93,22.89,22.91,37120.0,20.2111,20.2464,20.2111,20.2287,37120.0
2020-09-28 10:45:00,22.91,22.93,22.85,22.86,35532.0,20.2287,20.2464,20.1757,20.1846,35532.0
2020-09-28 10:50:00,22.86,22.86,22.82,22.84,26258.0,20.1846,20.1846,20.1492,20.1669,26258.0
2020-09-28 10:55:00,22.83,22.84,22.82,22.84,17928.0,20.1581,20.1669,20.1492,20.1669,17928.0
2020-09-28 11:00:00,22.84,22.87,22.84,22.85,41036.0,20.1669,20.1934,20.1669,20.1757,41036.0
2020-09-28 11:05:00,22.85,22.9,22.84,22.86,24522.0,20.1757,20.2199,20.1669,20.1846,24522.0
2020-09-28 11:10:00,22.86,22.89,22.85,22.89,29624.0,20.1846,20.2111,20.1757,20.2111,29624.0
2020-09-28 11:15:00,22.9,22.91,22.86,22.86,35080.0,20.2199,20.2287,20.1846,20.1846,35080.0
2020-09-28 11:20:00,22.86,22.88,22.82,22.87,68408.0,20.1846,20.2022,20.1492,20.1934,68408.0
2020-09-28 11:25:00,22.87,22.88,22.83,22.86,37586.0,20.1934,20.2022,20.1581,20.1846,37586.0
2020-09-28 11:30:00,22.86,22.88,22.84,22.86,104030.0,20.1846,20.2022,20.1669,20.1846,104030.0
2020-09-28 11:35:00,22.86,22.88,22.85,22.88,48104.0,20.1846,20.2022,20.1757,20.2022,48104.0
2020-09-28 11:40:00,22.88,22.88,22.84,22.86,23766.0,20.2022,20.2022,20.1669,20.1846,23766.0
2020-09-28 11:45:00,22.88,22.88,22.85,22.86,29398.0,20.2022,20.2022,20.1757,20.1846,29398.0
2020-09-28 11:50:00,22.86,22.88,22.86,22.86,35410.0,20.1846,20.2022,20.1846,20.1846,35410.0
2020-09-28 11:55:00,22.86,22.88,22.85,22.86,20756.0,20.1846,20.2022,20.1757,20.1846,20756.0
2020-09-28 12:00:00,22.86,22.86,22.84,22.86,24770.0,20.1846,20.1846,20.1669,20.1846,24770.0
2020-09-28 12:05:00,22.86,22.88,22.85,22.86,47636.0,20.1846,20.2022,20.1757,20.1846,47636.0
2020-09-28 12:10:00,22.86,22.88,22.85,22.88,24246.0,20.1846,20.2022,20.1757,20.2022,24246.0
2020-09-28 12:15:00,22.87,22.88,22.83,22.85,52108.0,20.1934,20.2022,20.1581,20.1757,52108.0
2020-09-28 12:20:00,22.85,22.88,22.85,22.88,24730.0,20.1757,20.2022,20.1757,20.2022,24730.0
2020-09-28 12:25:00,22.88,22.9,22.86,22.9,37520.0,20.2022,20.2199,20.1846,20.2199,37520.0
2020-09-28 12:30:00,22.9,22.93,22.89,22.92,25738.0,20.2199,20.2464,20.2111,20.2375,25738.0
2020-09-28 12:35:00,22.92,22.95,22.92,22.93,25108.0,20.2375,20.264,20.2375,20.2464,25108.0
2020-09-28 12:40:00,22.93,22.95,22.93,22.95,28172.0,20.2464,20.264,20.2464,20.264,28172.0
2020-09-28 12:45:00,22.95,22.97,22.95,22.96,35394.0,20.264,20.2817,20.264,20.2729,35394.0
2020-09-28 12:50:00,22.97,22.97,22.96,22.96,17566.0,20.2817,20.2817,20.2729,20.2729,17566.0
2020-09-28 12:55:00,22.96,22.96,22.91,22.91,29768.0,20.2729,20.2729,20.2287,20.2287,29768.0
2020-09-28 13:00:00,22.91,22.92,22.89,22.91,26092.0,20.2287,20.2375,20.2111,20.2287,26092.0
2020-09-28 13:05:00,22.91,22.93,22.91,22.92,28274.0,20.2287,20.2464,20.2287,20.2375,28274.0
2020-09-28 13:10:00,22.92,22.92,22.89,22.9,19526.0,20.2375,20.2375,20.2111,20.2199,19526.0
2020-09-28 13:15:00,22.9,22.9,22.86,22.86,22958.0,20.2199,20.2199,20.1846,20.1846,22958.0
2020-09-28 13:20:00,22.87,22.92,22.86,22.92,32910.0,20.1934,20.2375,20.1846,20.2375,32910.0
2020-09-28 13:25:00,22.91,22.92,22.89,22.9,23360.0,20.2287,20.2375,20.2111,20.2199,23360.0
2020-09-28 13:30:00,22.9,22.95,22.9,22.94,29862.0,20.2199,20.264,20.2199,20.2552,29862.0
2020-09-28 13:35:00,22.94,22.94,22.92,22.92,27718.0,20.2552,20.2552,20.2375,20.2375,27718.0
2020-09-28 13:40:00,22.92,22.93,22.91,22.92,32144.0,20.2375,20.2464,20.2287,20.2375,32144.0
2020-09-28 13:45:00,22.92,22.93,22.92,22.93,26174.0,20.2375,20.2464,20.2375,20.2464,26174.0
2020-09-28 13:50:00,22.93,22.93,22.92,22.93,16128.0,20.2464,20.2464,20.2375,20.2464,16128.0
2020-09-28 13:55:00,22.93,22.95,22.93,22.94,24764.0,20.2464,20.264,20.2464,20.2552,24764.0
2020-09-28 14:00:00,22.94,22.97,22.92,22.95,74184.0,20.2552,20.2817,20.2375,20.264,74184.0
2020-09-28 14:05:00,22.95,22.98,22.94,22.96,69190.0,20.264,20.2905,20.2552,20.2729,69190.0
2020-09-28 14:10:00,22.96,23.0,22.96,22.97,47876.0,20.2729,20.3082,20.2729,20.2817,47876.0
2020-09-28 14:15:00,22.97,22.99,22.97,22.97,47374.0,20.2817,20.2993,20.2817,20.2817,47374.0
2020-09-28 14:20:00,22.97,22.97,22.92,22.92,30164.0,20.2817,20.2817,20.2375,20.2375,30164.0
2020-09-28 14:25:00,22.92,22.93,22.91,22.93,31432.0,20.2375,20.2464,20.2287,20.2464,31432.0
2020-09-28 14:30:00,22.93,22.95,22.92,22.93,24672.0,20.2464,20.264,20.2375,20.2464,24672.0
2020-09-28 14:35:00,22.93,22.93,22.9,22.92,37442.0,20.2464,20.2464,20.2199,20.2375,37442.0
2020-09-28 14:40:00,22.92,22.96,22.91,22.94,53118.0,20.2375,20.2729,20.2287,20.2552,53118.0
2020-09-28 14:45:00,22.93,22.94,22.9,22.91,27356.0,20.2464,20.2552,20.2199,20.2287,27356.0
2020-09-28 14:50:00,22.91,22.92,22.9,22.9,36326.0,20.2287,20.2375,20.2199,20.2199,36326.0
2020-09-28 14:55:00,22.9,22.9,22.86,22.89,32778.0,20.2199,20.2199,20.1846,20.2111,32778.0
2020-09-28 15:00:00,22.9,22.9,22.87,22.89,40294.0,20.2199,20.2199,20.1934,20.2111,40294.0
2020-09-28 15:05:00,22.89,22.91,22.88,22.88,41220.0,20.2111,20.2287,20.2022,20.2022,41220.0
2020-09-28 15:10:00,22.88,22.9,22.87,22.9,30634.0,20.2022,20.2199,20.1934,20.2199,30634.0
2020-09-28 15:15:00,22.9,22.93,22.88,22.91,44708.0,20.2199,20.2464,20.2022,20.2287,44708.0
2020-09-28 15:20:00,22.91,22.93,22.9,22.9,33816.0,20.2287,20.2464,20.2199,20.2199,33816.0
2020-09-28 15:25:00,22.9,22.92,22.89,22.9,30414.0,20.2199,20.2375,20.2111,20.2199,30414.0
2020-09-28 15:30:00,22.9,22.9,22.82,22.85,77046.0,20.2199,20.2199,20.1492,20.1757,77046.0
2020-09-28 15:35:00,22.85,22.86,22.83,22.86,55368.0,20.1757,20.1846,20.1581,20.1846,55368.0
2020-09-28 15:40:00,22.85,22.89,22.84,22.89,71760.0,20.1757,20.2111,20.1669,20.2111,71760.0
2020-09-28 15:45:00,22.89,22.91,22.86,22.88,88212.0,20.2111,20.2287,20.1846,20.2022,88212.0
2020-09-28 15:50:00,22.87,22.89,22.85,22.88,174288.0,20.1934,20.2111,20.1757,20.2022,174288.0
2020-09-28 15:55:00,22.88,22.9,22.86,22.9,326350.0,20.2022,20.2199,20.1846,20.2199,326350.0
2020-09-29 09:30:00,22.84,22.98,22.83,22.97,60962.0,20.1669,20.2905,20.1581,20.2817,60962.0
2020-09-29 09:35:00,22.97,23.01,22.96,22.99,49356.0,20.2817,20.317,20.2729,20.2993,49356.0
2020-09-29 09:40:00,22.99,23.02,22.93,22.94,76046.0,20.2993,20.3258,20.2464,20.2552,76046.0
2020-09-29 09:45:00,22.94,23.02,22.93,23.02,70426.0,20.2552,20.3258,20.2464,20.3258,70426.0
2020-09-29 09:50:00,23.02,23.04,22.98,23.0,59084.0,20.3258,20.3435,20.2905,20.3082,59084.0
2020-09-29 09:55:00,23.01,23.06,23.0,23.05,78038.0,20.317,20.3612,20.3082,20.3523,78038.0
2020-09-29 10:00:00,23.05,23.07,22.99,23.03,56816.0,20.3523,20.37,20.2993,20.3347,56816.0
2020-09-29 10:05:00,23.02,23.03,22.98,22.98,29056.0,20.3258,20.3347,20.2905,20.2905,29056.0
2020-09-29 10:10:00,22.98,23.0,22.97,22.98,28830.0,20.2905,20.3082,20.2817,20.2905,28830.0
2020-09-29 10:15:00,22.99,22.99,22.94,22.97,50576.0,20.2993,20.2993,20.2552,20.2817,50576.0
2020-09-29 10:20:00,22.96,22.97,22.94,22.96,26680.0,20.2729,20.2817,20.2552,20.2729,26680.0
2020-09-29 10:25:00,22.96,22.97,22.91,22.91,31056.0,20.2729,20.2817,20.2287,20.2287,31056.0
2020-09-29 10:30:00,22.9,22.9,22.83,22.84,36958.0,20.2199,20.2199,20.1581,20.1669,36958.0
2020-09-29 10:35:00,22.84,22.84,22.75,22.76,49626.0,20.1669,20.1669,20.0874,20.0963,49626.0
2020-09-29 10:40:00,22.76,22.78,22.75,22.77,71572.0,20.0963,20.1139,20.0874,20.1051,71572.0
2020-09-29 10:45:00,22.76,22.77,22.72,22.75,34052.0,20.0963,20.1051,20.0609,20.0874,34052.0
2020-09-29 10:50:00,22.75,22.76,22.71,22.73,50688.0,20.0874,20.0963,20.0521,20.0698,50688.0
2020-09-29 10:55:00,22.74,22.77,22.73,22.74,41404.0,20.0786,20.1051,20.0698,20.0786,41404.0
2020-09-29 11:00:00,22.73,22.74,22.71,22.74,30396.0,20.0698,20.0786,20.0521,20.0786,30396.0
2020-09-29 11:05:00,22.74,22.75,22.73,22.74,34930.0,20.0786,20.0874,20.0698,20.0786,34930.0
2020-09-29 11:10:00,22.74,22.75,22.71,22.71,26236.0,20.0786,20.0874,20.0521,20.0521,26236.0
2020-09-29 11:15:00,22.72,22.74,22.71,22.74,14820.0,20.0609,20.0786,20.0521,20.0786,14820.0
2020-09-29 11:20:00,22.74,22.76,22.73,22.74,91440.0,20.0786,20.0963,20.0698,20.0786,91440.0
2020-09-29 11:25:00,22.74,22.79,22.74,22.78,61304.0,20.0786,20.1228,20.0786,20.1139,61304.0
2020-09-29 11:30:00,22.78,22.8,22.78,22.79,30532.0,20.1139,20.1316,20.1139,20.1228,30532.0
2020-09-29 11:35:00,22.8,22.82,22.79,22.8,28990.0,20.1316,20.1492,20.1228,20.1316,28990.0
2020-09-29 11:40:00,22.8,22.8,22.68,22.69,52122.0,20.1316,20.1316,20.0256,20.0345,52122.0
2020-09-29 11:45:00,22.69,22.69,22.67,22.68,50958.0,20.0345,20.0345,20.0168,20.0256,50958.0
2020-09-29 11:50:00,22.68,22.7,22.66,22.68,39952.0,20.0256,20.0433,20.008,20.0256,39952.0
2020-09-29 11:55:00,22.68,22.7,22.66,22.67,33356.0,20.0256,20.0433,20.008,20.0168,33356.0
2020-09-29 12:00:00,22.67,22.7,22.65,22.65,62066.0,20.0168,20.0433,19.9991,19.9991,62066.0
2020-09-29 12:05:00,22.65,22.66,22.61,22.65,37522.0,19.9991,20.008,19.9638,19.9991,37522.0
2020-09-29 12:10:00,22.65,22.65,22.62,22.63,39862.0,19.9991,19.9991,19.9727,19.9815,39862.0
2020-09-29 12:15:00,22.63,22.64,22.61,22.61,30148.0,19.9815,19.9903,19.9638,19.9638,30148.0
2020-09-29 12:20:00,22.61,22.63,22.61,22.61,38678.0,19.9638,19.9815,19.9638,19.9638,38678.0
2020-09-29 12:25:00,22.61,22.68,22.61,22.67,179364.0,19.9638,20.0256,19.9638,20.0168,179364.0
2020-09-29 12:30:00,22.67,22.68,22.67,22.67,23248.0,20.0168,20.0256,20.0168,20.0168,23248.0
2020-09-29 12:35:00,22.68,22.72,22.68,22.71,20718.0,20.0256,20.0609,20.0256,20.0521,20718.0
2020-09-29 12:40:00,22.71,22.71,22.7,22.71,27842.0,20.0521,20.0521,20.0433,20.0521,27842.0
2020-09-29 12:45:00,22.71,22.71,22.69,22.71,43344.0,20.0521,20.0521,20.0345,20.0521,43344.0
2020-09-29 12:50:00,22.71,22.71,22.7,22.71,20150.0,20.0521,20.0521,20.0433,20.0521,20150.0
2020-09-29 12:55:00,22.71,22.72,22.7,22.71,22564.0,20.0521,20.0609,20.0433,20.0521,22564.0
2020-09-29 13:00:00,22.71,22.71,22.68,22.68,17144.0,20.0521,20.0521,20.0256,20.0256,17144.0
2020-09-29 13:05:00,22.68,22.69,22.59,22.6,101074.0,20.0256,20.0345,19.9462,19.955,101074.0
2020-09-29 13:10:00,22.6,22.66,22.58,22.64,125792.0,19.955,20.008,19.9373,19.9903,125792.0
2020-09-29 13:15:00,22.64,22.65,22.61,22.61,54454.0,19.9903,19.9991,19.9638,19.9638,54454.0
2020-09-29 13:20:00,22.61,22.62,22.6,22.61,36648.0,19.9638,19.9727,19.955,19.9638,36648.0
2020-09-29 13:25:00,22.61,22.63,22.6,22.63,57488.0,19.9638,19.9815,19.955,19.9815,57488.0
2020-09-29 13:30:00,22.63,22.64,22.62,22.63,91794.0,19.9815,19.9903,19.9727,19.9815,91794.0
2020-09-29 13:35:00,22.63,22.64,22.61,22.63,92878.0,19.9815,19.9903,19.9638,19.9815,92878.0
2020-09-29 13:40:00,22.63,22.64,22.61,22.63,109614.0,19.9815,19.9903,19.9638,19.9815,109614.0
2020-09-29 13:45:00,22.63,22.63,22.61,22.63,59938.0,19.9815,19.9815,19.9638,19.9815,59938.0
2020-09-29 13:50:00,22.63,22.7,22.62,22.7,276834.0,19.9815,20.0433,19.9727,20.0433,276834.0
2020-09-29 13:55:00,22.7,22.79,22.7,22.78,110750.0,20.0433,20.1228,20.0433,20.1139,110750.0
2020-09-29 14:00:00,22.78,22.81,22.78,22.78,52714.0,20.1139,20.1404,20.1139,20.1139,52714.0
2020-09-29 14:05:00,22.78,22.78,22.75,22.76,19604.0,20.1139,20.1139,20.0874,20.0963,19604.0
2020-09-29 14:10:00,22.76,22.77,22.72,22.73,32374.0,20.0963,20.1051,20.0609,20.0698,32374.0
2020-09-29 14:15:00,22.73,22.77,22.72,22.77,29186.0,20.0698,20.1051,20.0609,20.1051,29186.0
2020-09-29 14:20:00,22.77,22.8,22.76,22.79,42688.0,20.1051,20.1316,20.0963,20.1228,42688.0
2020-09-29 14:25:00,22.79,22.83,22.79,22.83,39956.0,20.1228,20.1581,20.1228,20.1581,39956.0
2020-09-29 14:30:00,22.83,22.86,22.82,22.83,38290.0,20.1581,20.1846,20.1492,20.1581,38290.0
2020-09-29 14:35:00,22.84,22.85,22.83,22.84,20682.0,20.1669,20.1757,20.1581,20.1669,20682.0
2020-09-29 14:40:00,22.84,22.85,22.83,22.83,30768.0,20.1669,20.1757,20.1581,20.1581,30768.0
2020-09-29 14:45:00,22.83,22.83,22.81,22.82,19070.0,20.1581,20.1581,20.1404,20.1492,19070.0
2020-09-29 14:50:00,22.82,22.84,22.8,22.81,31148.0,20.1492,20.1669,20.1316,20.1404,31148.0
2020-09-29 14:55:00,22.81,22.82,22.79,22.79,27730.0,20.1404,20.1492,20.1228,20.1228,27730.0
2020-09-29 15:00:00,22.79,22.8,22.78,22.79,47418.0,20.1228,20.1316,20.1139,20.1228,47418.0
2020-09-29 15:05:00,22.79,22.79,22.75,22.75,33440.0,20.1228,20.1228,20.0874,20.0874,33440.0
2020-09-29 15:10:00,22.75,22.76,22.73,22.76,84334.0,20.0874,20.0963,20.0698,20.0963,84334.0
2020-09-29 15:15:00,22.76,22.81,22.75,22.8,68762.0,20.0963,20.1404,20.0874,20.1316,68762.0
2020-09-29 15:20:00,22.8,22.8,22.74,22.75,260028.0,20.1316,20.1316,20.0786,20.0874,260028.0
2020-09-29 15:25:00,22.75,22.77,22.71,22.72,72280.0,20.0874,20.1051,20.0521,20.0609,72280.0
2020-09-29 15:30:00,22.72,22.74,22.71,22.73,57084.0,20.0609,20.0786,20.0521,20.0698,57084.0
2020-09-29 15:35:00,22.73,22.73,22.68,22.7,48606.0,20.0698,20.0698,20.0256,20.0433,48606.0
2020-09-29 15:40:00,22.7,22.72,22.7,22.72,26004.0,20.0433,20.0609,20.0433,20.0609,26004.0
2020-09-29 15:45:00,22.72,22.75,22.72,22.75,45634.0,20.0609,20.0874,20.0609,20.0874,45634.0
2020-09-29 15:50:00,22.74,22.74,22.68,22.71,83922.0,20.0786,20.0786,20.0256,20.0521,83922.0
2020-09-29 15:55:00,22.7,22.7,22.66,22.66,162710.0,20.0433,20.0433,20.008,20.008,162710.0
2020-09-30 09:30:00,22.93,22.93,22.8,22.84,114706.0,20.2464,20.2464,20.1316,20.1669,114706.0
2020-09-30 09:35:00,22.84,22.84,22.77,22.79,45018.0,20.1669,20.1669,20.1051,20.1228,45018.0
2020-09-30 09:40:00,22.8,22.82,22.75,22.77,42828.0,20.1316,20.1492,20.0874,20.1051,42828.0
2020-09-30 09:45:00,22.77,22.83,22.75,22.78,45342.0,20.1051,20.1581,20.0874,20.1139,45342.0
2020-09-30 09:50:00,22.77,22.81,22.75,22.79,42564.0,20.1051,20.1404,20.0874,20.1228,42564.0
2020-09-30 09:55:00,22.8,22.85,22.79,22.83,57458.0,20.1316,20.1757,20.1228,20.1581,57458.0
2020-09-30 10:00:00,22.84,22.9,22.83,22.9,49208.0,20.1669,20.2199,20.1581,20.2199,49208.0
2020-09-30 10:05:00,22.9,22.9,22.84,22.86,63958.0,20.2199,20.2199,20.1669,20.1846,63958.0
2020-09-30 10:10:00,22.86,22.86,22.84,22.85,44350.0,20.1846,20.1846,20.1669,20.1757,44350.0
2020-09-30 10:15:00,22.86,22.92,22.85,22.88,51332.0,20.1846,20.2375,20.1757,20.2022,51332.0
2020-09-30 10:20:00,22.88,22.91,22.88,22.9,44226.0,20.2022,20.2287,20.2022,20.2199,44226.0
2020-09-30 10:25:00,22.91,22.93,22.88,22.9,38032.0,20.2287,20.2464,20.2022,20.2199,38032.0
2020-09-30 10:30:00,22.91,22.92,22.86,22.89,37696.0,20.2287,20.2375,20.1846,20.2111,37696.0
2020-09-30 10:35:00,22.89,22.89,22.84,22.85,26334.0,20.2111,20.2111,20.1669,20.1757,26334.0
2020-09-30 10:40:00,22.85,22.89,22.84,22.85,39062.0,20.1757,20.2111,20.1669,20.1757,39062.0
2020-09-30 10:45:00,22.86,22.92,22.85,22.9,27146.0,20.1846,20.2375,20.1757,20.2199,27146.0
2020-09-30 10:50:00,22.9,22.92,22.89,22.89,20952.0,20.2199,20.2375,20.2111,20.2111,20952.0
2020-09-30 10:55:00,22.89,22.93,22.88,22.9,39784.0,20.2111,20.2464,20.2022,20.2199,39784.0
2020-09-30 11:00:00,22.91,22.92,22.86,22.86,46034.0,20.2287,20.2375,20.1846,20.1846,46034.0
2020-09-30 11:05:00,22.86,22.93,22.86,22.9,31976.0,20.1846,20.2464,20.1846,20.2199,31976.0
2020-09-30 11:10:00,22.9,22.91,22.88,22.89,30854.0,20.2199,20.2287,20.2022,20.2111,30854.0
2020-09-30 11:15:00,22.89,22.89,22.86,22.88,46488.0,20.2111,20.2111,20.1846,20.2022,46488.0
2020-09-30 11:20:00,22.88,22.89,22.85,22.86,35376.0,20.2022,20.2111,20.1757,20.1846,35376.0
2020-09-30 11:25:00,22.86,22.92,22.86,22.88,38606.0,20.1846,20.2375,20.1846,20.2022,38606.0
2020-09-30 11:30:00,22.88,22.88,22.83,22.84,53826.0,20.2022,20.2022,20.1581,20.1669,53826.0
2020-09-30 11:35:00,22.84,22.85,22.81,22.83,33136.0,20.1669,20.1757,20.1404,20.1581,33136.0
2020-09-30 11:40:00,22.83,22.83,22.79,22.82,29390.0,20.1581,20.1581,20.1228,20.1492,29390.0
2020-09-30 11:45:00,22.81,22.85,22.8,22.84,48920.0,20.1404,20.1757,20.1316,20.1669,48920.0
2020-09-30 11:50:00,22.85,22.85,22.8,22.81,42364.0,20.1757,20.1757,20.1316,20.1404,42364.0
2020-09-30 11:55:00,22.81,22.81,22.76,22.77,26580.0,20.1404,20.1404,20.0963,20.1051,26580.0
2020-09-30 12:00:00,22.77,22.8,22.76,22.79,41166.0,20.1051,20.1316,20.0963,20.1228,41166.0
2020-09-30 12:05:00,22.79,22.8,22.78,22.78,72946.0,20.1228,20.1316,20.1139,20.1139,72946.0
2020-09-30 12:10:00,22.78,22.84,22.77,22.84,73698.0,20.1139,20.1669,20.1051,20.1669,73698.0
2020-09-30 12:15:00,22.84,22.85,22.83,22.83,24542.0,20.1669,20.1757,20.1581,20.1581,24542.0
2020-09-30 12:20:00,22.83,22.86,22.82,22.85,30526.0,20.1581,20.1846,20.1492,20.1757,30526.0
2020-09-30 12:25:00,22.85,22.86,22.84,22.84,20606.0,20.1757,20.1846,20.1669,20.1669,20606.0
2020-09-30 12:30:00,22.84,22.85,22.8,22.81,36672.0,20.1669,20.1757,20.1316,20.1404,36672.0
2020-09-30 12:35:00,22.81,22.81,22.77,22.79,27644.0,20.1404,20.1404,20.1051,20.1228,27644.0
2020-09-30 12:40:00,22.79,22.79,22.75,22.75,30248.0,20.1228,20.1228,20.0874,20.0874,30248.0
2020-09-30 12:45:00,22.75,22.76,22.73,22.73,23370.0,20.0874,20.0963,20.0698,20.0698,23370.0
2020-09-30 12:50:00,22.73,22.77,22.72,22.75,22826.0,20.0698,20.1051,20.0609,20.0874,22826.0
2020-09-30 12:55:00,22.75,22.77,22.75,22.77,16626.0,20.0874,20.1051,20.0874,20.1051,16626.0
2020-09-30 13:00:00,22.76,22.77,22.72,22.73,48028.0,20.0963,20.1051,20.0609,20.0698,48028.0
2020-09-30 13:05:00,22.73,22.74,22.7,22.71,25620.0,20.0698,20.0786,20.0433,20.0521,25620.0
2020-09-30 13:10:00,22.71,22.72,22.7,22.71,24850.0,20.0521,20.0609,20.0433,20.0521,24850.0
2020-09-30 13:15:00,22.71,22.71,22.69,22.69,33378.0,20.0521,20.0521,20.0345,20.0345,33378.0
2020-09-30 13:20:00,22.7,22.72,22.68,22.71,27204.0,20.0433,20.0609,20.0256,20.0521,27204.0
2020-09-30 13:25:00,22.71,22.74,22.7,22.73,20372.0,20.0521,20.0786,20.0433,20.0698,20372.0
2020-09-30 13:30:00,22.73,22.75,22.72,22.74,49878.0,20.0698,20.0874,20.0609,20.0786,49878.0
2020-09-30 13:35:00,22.74,22.77,22.74,22.75,44670.0,20.0786,20.1051,20.0786,20.0874,44670.0
2020-09-30 13:40:00,22.75,22.75,22.73,22.74,21506.0,20.0874,20.0874,20.0698,20.0786,21506.0
2020-09-30 13:45:00,22.74,22.75,22.72,22.73,32634.0,20.0786,20.0874,20.0609,20.0698,32634.0
2020-09-30 13:50:00,22.73,22.75,22.72,22.75,23448.0,20.0698,20.0874,20.0609,20.0874,23448.0
2020-09-30 13:55:00,22.74,22.75,22.73,22.75,30290.0,20.0786,20.0874,20.0698,20.0874,30290.0
2020-09-30 14:00:00,22.75,22.75,22.73,22.75,41070.0,20.0874,20.0874,20.0698,20.0874,41070.0
2020-09-30 14:05:00,22.75,22.78,22.74,22.78,48368.0,20.0874,20.1139,20.0786,20.1139,48368.0
2020-09-30 14:10:00,22.78,22.82,22.76,22.81,34782.0,20.1139,20.1492,20.0963,20.1404,34782.0
2020-09-30 14:15:00,22.81,22.82,22.78,22.79,31356.0,20.1404,20.1492,20.1139,20.1228,31356.0
2020-09-30 14:20:00,22.79,22.82,22.67,22.68,111120.0,20.1228,20.1492,20.0168,20.0256,111120.0
2020-09-30 14:25:00,22.68,22.75,22.64,22.71,74114.0,20.0256,20.0874,19.9903,20.0521,74114.0
2020-09-30 14:30:00,22.7,22.7,22.66,22.66,28308.0,20.0433,20.0433,20.008,20.008,28308.0
2020-09-30 14:35:00,22.66,22.68,22.61,22.61,29468.0,20.008,20.0256,19.9638,19.9638,29468.0
2020-09-30 14:40:00,22.62,22.65,22.58,22.6,37834.0,19.9727,19.9991,19.9373,19.955,37834.0
2020-09-30 14:45:00,22.6,22.6,22.53,22.54,35982.0,19.955,19.955,19.8932,19.902,35982.0
2020-09-30 14:50:00,22.54,22.6,22.54,22.58,30338.0,19.902,19.955,19.902,19.9373,30338.0
2020-09-30 14:55:00,22.57,22.67,22.56,22.65,39296.0,19.9285,20.0168,19.9197,19.9991,39296.0
2020-09-30 15:00:00,22.64,22.67,22.62,22.62,26058.0,19.9903,20.0168,19.9727,19.9727,26058.0
2020-09-30 15:05:00,22.63,22.67,22.63,22.64,48114.0,19.9815,20.0168,19.9815,19.9903,48114.0
2020-09-30 15:10:00,22.64,22.65,22.53,22.54,98530.0,19.9903,19.9991,19.8932,19.902,98530.0
2020-09-30 15:15:00,22.54,22.55,22.47,22.49,65966.0,19.902,19.9108,19.8402,19.8579,65966.0
2020-09-30 15:20:00,22.49,22.5,22.42,22.49,82692.0,19.8579,19.8667,19.7961,19.8579,82692.0
2020-09-30 15:25:00,22.49,22.54,22.47,22.52,57314.0,19.8579,19.902,19.8402,19.8844,57314.0
2020-09-30 15:30:00,22.51,22.52,22.48,22.5,71506.0,19.8755,19.8844,19.849,19.8667,71506.0
2020-09-30 15:35:00,22.5,22.55,22.5,22.53,56850.0,19.8667,19.9108,19.8667,19.8932,56850.0
2020-09-30 15:40:00,22.53,22.55,22.5,22.54,73468.0,19.8932,19.9108,19.8667,19.902,73468.0
2020-09-30 15:45:00,22.54,22.6,22.53,22.6,92164.0,19.902,19.955,19.8932,19.955,92164.0
2020-09-30 15:50:00,22.6,22.63,22.56,22.59,240678.0,19.955,19.9815,19.9197,19.9462,240678.0
2020-09-30 15:55:00,22.59,22.62,22.54,22.55,499546.0,19.9462,19.9727,19.902,19.9108,499546.0
2020-10-01 09:30:00,22.68,22.68,22.55,22.63,127418.0,20.0256,20.0256,19.9108,19.9815,127418.0
2020-10-01 09:35:00,22.64,22.64,22.52,22.53,73802.0,19.9903,19.9903,19.8844,19.8932,73802.0
2020-10-01 09:40:00,22.54,22.61,22.54,22.56,86414.0,19.902,19.9638,19.902,19.9197,86414.0
2020-10-01 09:45:00,22.56,22.59,22.5,22.59,101504.0,19.9197,19.9462,19.8667,19.9462,101504.0
2020-10-01 09:50:00,22.59,22.61,22.52,22.53,43774.0,19.9462,19.9638,19.8844,19.8932,43774.0
2020-10-01 09:55:00,22.53,22.58,22.53,22.57,56676.0,19.8932,19.9373,19.8932,19.9285,56676.0
2020-10-01 10:00:00,22.57,22.58,22.47,22.48,147916.0,19.9285,19.9373,19.8402,19.849,147916.0
2020-10-01 10:05:00,22.48,22.48,22.43,22.47,64970.0,19.849,19.849,19.8049,19.8402,64970.0
2020-10-01 10:10:00,22.48,22.5,22.44,22.5,64190.0,19.849,19.8667,19.8137,19.8667,64190.0
2020-10-01 10:15:00,22.5,22.52,22.47,22.5,87098.0,19.8667,19.8844,19.8402,19.8667,87098.0
2020-10-01 10:20:00,22.5,22.55,22.5,22.54,52746.0,19.8667,19.9108,19.8667,19.902,52746.0
2020-10-01 10:25:00,22.53,22.54,22.48,22.54,98724.0,19.8932,19.902,19.849,19.902,98724.0
2020-10-01 10:30:00,22.54,22.61,22.52,22.61,37252.0,19.902,19.9638,19.8844,19.9638,37252.0
2020-10-01 10:35:00,22.61,22.65,22.61,22.63,30008.0,19.9638,19.9991,19.9638,19.9815,30008.0
2020-10-01 10:40:00,22.62,22.64,22.6,22.61,20398.0,19.9727,19.9903,19.955,19.9638,20398.0
2020-10-01 10:45:00,22.61,22.61,22.54,22.54,54012.0,19.9638,19.9638,19.902,19.902,54012.0
2020-10-01 10:50:00,22.54,22.59,22.53,22.57,32216.0,19.902,19.9462,19.8932,19.9285,32216.0
2020-10-01 10:55:00,22.57,22.61,22.54,22.61,154826.0,19.9285,19.9638,19.902,19.9638,154826.0
2020-10-01 11:00:00,22.61,22.66,22.56,22.66,80834.0,19.9638,20.008,19.9197,20.008,80834.0
2020-10-01 11:05:00,22.66,22.66,22.58,22.59,33268.0,20.008,20.008,19.9373,19.9462,33268.0
2020-10-01 11:10:00,22.59,22.63,22.54,22.63,35528.0,19.9462,19.9815,19.902,19.9815,35528.0
2020-10-01 11:15:00,22.63,22.66,22.61,22.62,39616.0,19.9815,20.008,19.9638,19.9727,39616.0
2020-10-01 11:20:00,22.62,22.68,22.61,22.67,29602.0,19.9727,20.0256,19.9638,20.0168,29602.0
2020-10-01 11:25:00,22.67,22.69,22.65,22.68,50076.0,20.0168,20.0345,19.9991,20.0256,50076.0
2020-10-01 11:30:00,22.68,22.69,22.67,22.67,24468.0,20.0256,20.0345,20.0168,20.0168,24468.0
2020-10-01 11:35:00,22.66,22.68,22.65,22.66,31010.0,20.008,20.0256,19.9991,20.008,31010.0
2020-10-01 11:40:00,22.66,22.67,22.65,22.67,27636.0,20.008,20.0168,19.9991,20.0168,27636.0
2020-10-01 11:45:00,22.67,22.67,22.64,22.66,45014.0,20.0168,20.0168,19.9903,20.008,45014.0
2020-10-01 11:50:00,22.66,22.68,22.64,22.67,29758.0,20.008,20.0256,19.9903,20.0168,29758.0
2020-10-01 11:55:00,22.67,22.68,22.66,22.67,15916.0,20.0168,20.0256,20.008,20.0168,15916.0
2020-10-01 12:00:00,22.66,22.66,22.6,22.61,21154.0,20.008,20.008,19.955,19.9638,21154.0
2020-10-01 12:05:00,22.61,22.63,22.61,22.61,17530.0,19.9638,19.9815,19.9638,19.9638,17530.0
2020-10-01 12:10:00,22.61,22.61,22.6,22.6,11238.0,19.9638,19.9638,19.955,19.955,11238.0
2020-10-01 12:15:00,22.6,22.61,22.58,22.61,42790.0,19.955,19.9638,19.9373,19.9638,42790.0
2020-10-01 12:20:00,22.61,22.66,22.61,22.65,62792.0,19.9638,20.008,19.9638,19.9991,62792.0
2020-10-01 12:25:00,22.64,22.65,22.63,22.64,15262.0,19.9903,19.9991,19.9815,19.9903,15262.0
2020-10-01 12:30:00,22.64,22.65,22.63,22.64,22202.0,19.9903,19.9991,19.9815,19.9903,22202.0
2020-10-01 12:35:00,22.64,22.64,22.61,22.63,24550.0,19.9903,19.9903,19.9638,19.9815,24550.0
2020-10-01 12:40:00,22.62,22.64,22.62,22.63,23932.0,19.9727,19.9903,19.9727,19.9815,23932.0
2020-10-01 12:45:00,22.63,22.64,22.6,22.6,13348.0,19.9815,19.9903,19.955,19.955,13348.0
2020-10-01 12:50:00,22.61,22.62,22.6,22.61,19664.0,19.9638,19.9727,19.955,19.9638,19664.0
2020-10-01 12:55:00,22.61,22.61,22.6,22.61,26802.0,19.9638,19.9638,19.955,19.9638,26802.0
2020-10-01 13:00:00,22.61,22.61,22.6,22.61,21700.0,19.9638,19.9638,19.955,19.9638,21700.0
2020-10-01 13:05:00,22.61,22.65,22.6,22.65,29944.0,19.9638,19.9991,19.955,19.9991,29944.0
2020-10-01 13:10:00,22.64,22.65,22.61,22.61,29982.0,19.9903,19.9991,19.9638,19.9638,29982.0
2020-10-01 13:15:00,22.61,22.62,22.58,22.59,32572.0,19.9638,19.9727,19.9373,19.9462,32572.0
2020-10-01 13:20:00,22.59,22.59,22.56,22.56,28452.0,19.9462,19.9462,19.9197,19.9197,28452.0
2020-10-01 13:25:00,22.56,22.56,22.5,22.52,32090.0,19.9197,19.9197,19.8667,19.8844,32090.0
2020-10-01 13:30:00,22.52,22.53,22.5,22.52,38724.0,19.8844,19.8932,19.8667,19.8844,38724.0
2020-10-01 13:35:00,22.51,22.53,22.5,22.52,31208.0,19.8755,19.8932,19.8667,19.8844,31208.0
2020-10-01 13:40:00,22.52,22.52,22.5,22.5,38062.0,19.8844,19.8844,19.8667,19.8667,38062.0
2020-10-01 13:45:00,22.5,22.5,22.46,22.46,26868.0,19.8667,19.8667,19.8314,19.8314,26868.0
2020-10-01 13:50:00,22.46,22.5,22.45,22.5,29696.0,19.8314,19.8667,19.8225,19.8667,29696.0
2020-10-01 13:55:00,22.49,22.5,22.41,22.45,78668.0,19.8579,19.8667,19.7872,19.8225,78668.0
2020-10-01 14:00:00,22.45,22.49,22.39,22.42,120460.0,19.8225,19.8579,19.7696,19.7961,120460.0
2020-10-01 14:05:00,22.42,22.42,22.35,22.39,99738.0,19.7961,19.7961,19.7343,19.7696,99738.0
2020-10-01 14:10:00,22.39,22.4,22.36,22.4,44774.0,19.7696,19.7784,19.7431,19.7784,44774.0
2020-10-01 14:15:00,22.39,22.39,22.33,22.35,54628.0,19.7696,19.7696,19.7166,19.7343,54628.0
2020-10-01 14:20:00,22.35,22.4,22.34,22.4,44982.0,19.7343,19.7784,19.7254,19.7784,44982.0
2020-10-01 14:25:00,22.4,22.46,22.4,22.46,40410.0,19.7784,19.8314,19.7784,19.8314,40410.0
2020-10-01 14:30:00,22.46,22.49,22.46,22.49,37636.0,19.8314,19.8579,19.8314,19.8579,37636.0
2020-10-01 14:35:00,22.49,22.52,22.49,22.5,36968.0,19.8579,19.8844,19.8579,19.8667,36968.0
2020-10-01 14:40:00,22.5,22.51,22.49,22.51,27514.0,19.8667,19.8755,19.8579,19.8755,27514.0
2020-10-01 14:45:00,22.5,22.5,22.48,22.48,35358.0,19.8667,19.8667,19.849,19.849,35358.0
2020-10-01 14:50:00,22.48,22.51,22.47,22.5,36932.0,19.849,19.8755,19.8402,19.8667,36932.0
2020-10-01 14:55:00,22.5,22.54,22.49,22.52,47358.0,19.8667,19.902,19.8579,19.8844,47358.0
2020-10-01 15:00:00,22.52,22.55,22.52,22.54,34946.0,19.8844,19.9108,19.8844,19.902,34946.0
2020-10-01 15:05:00,22.54,22.54,22.5,22.51,25554.0,19.902,19.902,19.8667,19.8755,25554.0
2020-10-01 15:10:00,22.51,22.52,22.5,22.5,38276.0,19.8755,19.8844,19.8667,19.8667,38276.0
2020-10-01 15:15:00,22.5,22.5,22.46,22.46,49792.0,19.8667,19.8667,19.8314,19.8314,49792.0
2020-10-01 15:20:00,22.46,22.47,22.42,22.44,87928.0,19.8314,19.8402,19.7961,19.8137,87928.0
2020-10-01 15:25:00,22.43,22.43,22.4,22.41,47018.0,19.8049,19.8049,19.7784,19.7872,47018.0
2020-10-01 15:30:00,22.41,22.43,22.4,22.42,50414.0,19.7872,19.8049,19.7784,19.7961,50414.0
2020-10-01 15:35:00,22.42,22.42,22.38,22.4,58590.0,19.7961,19.7961,19.7607,19.7784,58590.0
2020-10-01 15:40:00,22.4,22.41,22.38,22.39,75176.0,19.7784,19.7872,19.7607,19.7696,75176.0
2020-10-01 15:45:00,22.38,22.38,22.36,22.38,98012.0,19.7607,19.7607,19.7431,19.7607,98012.0
2020-10-01 15:50:00,22.38,22.42,22.37,22.39,190062.0,19.7607,19.7961,19.7519,19.7696,190062.0
2020-10-01 15:55:00,22.39,22.39,22.37,22.38,343066.0,19.7696,19.7696,19.7519,19.7607,343066.0
2020-10-02 09:30:00,22.13,22.16,22.05,22.14,109276.0,19.54,19.5665,19.4694,19.5488,109276.0
2020-10-02 09:35:00,22.14,22.25,22.12,22.25,109074.0,19.5488,19.646,19.5312,19.646,109074.0
2020-10-02 09:40:00,22.25,22.25,22.17,22.18,59976.0,19.646,19.646,19.5753,19.5841,59976.0
2020-10-02 09:45:00,22.18,22.19,22.14,22.16,74116.0,19.5841,19.593,19.5488,19.5665,74116.0
2020-10-02 09:50:00,22.16,22.16,22.07,22.09,73696.0,19.5665,19.5665,19.487,19.5047,73696.0
2020-10-02 09:55:00,22.08,22.16,22.08,22.14,81082.0,19.4958,19.5665,19.4958,19.5488,81082.0
2020-10-02 10:00:00,22.13,22.21,22.11,22.2,73844.0,19.54,19.6106,19.5223,19.6018,73844.0
2020-10-02 10:05:00,22.2,22.23,22.19,22.2,46858.0,19.6018,19.6283,19.593,19.6018,46858.0
2020-10-02 10:10:00,22.21,22.21,22.17,22.17,51698.0,19.6106,19.6106,19.5753,19.5753,51698.0
2020-10-02 10:15:00,22.17,22.18,22.14,22.17,52442.0,19.5753,19.5841,19.5488,19.5753,52442.0
2020-10-02 10:20:00,22.16,22.17,22.11,22.12,37732.0,19.5665,19.5753,19.5223,19.5312,37732.0
2020-10-02 10:25:00,22.13,22.21,22.11,22.21,37932.0,19.54,19.6106,19.5223,19.6106,37932.0
2020-10-02 10:30:00,22.21,22.23,22.16,22.23,81700.0,19.6106,19.6283,19.5665,19.6283,81700.0
2020-10-02 10:35:00,22.23,22.23,22.13,22.13,92762.0,19.6283,19.6283,19.54,19.54,92762.0
2020-10-02 10:40:00,22.13,22.16,22.1,22.13,179308.0,19.54,19.5665,19.5135,19.54,179308.0
2020-10-02 10:45:00,22.13,22.21,22.12,22.2,42130.0,19.54,19.6106,19.5312,19.6018,42130.0
2020-10-02 10:50:00,22.2,22.24,22.18,22.22,90094.0,19.6018,19.6371,19.5841,19.6195,90094.0
2020-10-02 10:55:00,22.22,22.3,22.22,22.29,41308.0,19.6195,19.6901,19.6195,19.6813,41308.0
2020-10-02 11:00:00,22.28,22.36,22.27,22.3,164810.0,19.6724,19.7431,19.6636,19.6901,164810.0
2020-10-02 11:05:00,22.31,22.38,22.3,22.35,49348.0,19.6989,19.7607,19.6901,19.7343,49348.0
2020-10-02 11:10:00,22.35,22.36,22.32,22.34,253318.0,19.7343,19.7431,19.7078,19.7254,253318.0
2020-10-02 11:15:00,22.34,22.38,22.32,22.35,231294.0,19.7254,19.7607,19.7078,19.7343,231294.0
2020-10-02 11:20:00,22.34,22.36,22.29,22.29,47282.0,19.7254,19.7431,19.6813,19.6813,47282.0
2020-10-02 11:25:00,22.29,22.31,22.27,22.28,45096.0,19.6813,19.6989,19.6636,19.6724,45096.0
2020-10-02 11:30:00,22.28,22.3,22.24,22.24,43908.0,19.6724,19.6901,19.6371,19.6371,43908.0
2020-10-02 11:35:00,22.25,22.25,22.21,22.21,27560.0,19.646,19.646,19.6106,19.6106,27560.0
2020-10-02 11:40:00,22.21,22.21,22.17,22.19,70416.0,19.6106,19.6106,19.5753,19.593,70416.0
2020-10-02 11:45:00,22.19,22.25,22.18,22.24,32460.0,19.593,19.646,19.5841,19.6371,32460.0
2020-10-02 11:50:00,22.24,22.25,22.17,22.18,35048.0,19.6371,19.646,19.5753,19.5841,35048.0
2020-10-02 11:55:00,22.18,22.18,22.14,22.16,90830.0,19.5841,19.5841,19.5488,19.5665,90830.0
2020-10-02 12:00:00,22.15,22.15,22.08,22.1,125502.0,19.5577,19.5577,19.4958,19.5135,125502.0
2020-10-02 12:05:00,22.1,22.17,22.07,22.15,71078.0,19.5135,19.5753,19.487,19.5577,71078.0
2020-10-02 12:10:00,22.15,22.27,22.14,22.18,259404.0,19.5577,19.6636,19.5488,19.5841,259404.0
2020-10-02 12:15:00,22.18,22.27,22.18,22.25,114186.0,19.5841,19.6636,19.5841,19.646,114186.0
2020-10-02 12:20:00,22.25,22.28,22.2,22.23,57370.0,19.646,19.6724,19.6018,19.6283,57370.0
2020-10-02 12:25:00,22.23,22.25,22.2,22.23,58334.0,19.6283,19.646,19.6018,19.6283,58334.0
2020-10-02 12:30:00,22.23,22.25,22.21,22.24,44808.0,19.6283,19.646,19.6106,19.6371,44808.0
2020-10-02 12:35:00,22.24,22.28,22.22,22.28,38926.0,19.6371,19.6724,19.6195,19.6724,38926.0
2020-10-02 12:40:00,22.28,22.29,22.26,22.28,28060.0,19.6724,19.6813,19.6548,19.6724,28060.0
2020-10-02 12:45:00,22.28,22.33,22.28,22.33,45194.0,19.6724,19.7166,19.6724,19.7166,45194.0
2020-10-02 12:50:00,22.33,22.37,22.3,22.36,74834.0,19.7166,19.7519,19.6901,19.7431,74834.0
2020-10-02 12:55:00,22.36,22.38,22.33,22.34,23764.0,19.7431,19.7607,19.7166,19.7254,23764.0
2020-10-02 13:00:00,22.34,22.36,22.33,22.33,28464.0,19.7254,19.7431,19.7166,19.7166,28464.0
2020-10-02 13:05:00,22.33,22.33,22.27,22.29,78674.0,19.7166,19.7166,19.6636,19.6813,78674.0
2020-10-02 13:10:00,22.28,22.33,22.28,22.28,38762.0,19.6724,19.7166,19.6724,19.6724,38762.0
2020-10-02 13:15:00,22.29,22.33,22.29,22.33,28026.0,19.6813,19.7166,19.6813,19.7166,28026.0
2020-10-02 13:20:00,22.33,22.38,22.32,22.36,20152.0,19.7166,19.7607,19.7078,19.7431,20152.0
2020-10-02 13:25:00,22.38,22.38,22.36,22.36,13530.0,19.7607,19.7607,19.7431,19.7431,13530.0
2020-10-02 13:30:00,22.36,22.37,22.32,22.32,19524.0,19.7431,19.7519,19.7078,19.7078,19524.0
2020-10-02 13:35:00,22.32,22.36,22.32,22.36,13098.0,19.7078,19.7431,19.7078,19.7431,13098.0
2020-10-02 13:40:00,22.35,22.35,22.26,22.28,71194.0,19.7343,19.7343,19.6548,19.6724,71194.0
2020-10-02 13:45:00,22.28,22.29,22.25,22.25,34742.0,19.6724,19.6813,19.646,19.646,34742.0
2020-10-02 13:50:00,22.26,22.27,22.25,22.25,45054.0,19.6548,19.6636,19.646,19.646,45054.0
2020-10-02 13:55:00,22.25,22.26,22.24,22.26,12298.0,19.646,19.6548,19.6371,19.6548,12298.0
2020-10-02 14:00:00,22.26,22.3,22.25,22.3,24118.0,19.6548,19.6901,19.646,19.6901,24118.0
2020-10-02 14:05:00,22.3,22.33,22.3,22.32,24336.0,19.6901,19.7166,19.6901,19.7078,24336.0
2020-10-02 14:10:00,22.33,22.33,22.3,22.32,33064.0,19.7166,19.7166,19.6901,19.7078,33064.0
2020-10-02 14:15:00,22.32,22.33,22.31,22.33,61330.0,19.7078,19.7166,19.6989,19.7166,61330.0
2020-10-02 14:20:00,22.33,22.35,22.32,22.34,34720.0,19.7166,19.7343,19.7078,19.7254,34720.0
2020-10-02 14:25:00,22.34,22.35,22.32,22.34,23892.0,19.7254,19.7343,19.7078,19.7254,23892.0
2020-10-02 14:30:00,22.35,22.36,22.29,22.31,45688.0,19.7343,19.7431,19.6813,19.6989,45688.0
2020-10-02 14:35:00,22.32,22.33,22.29,22.3,36886.0,19.7078,19.7166,19.6813,19.6901,36886.0
2020-10-02 14:40:00,22.29,22.34,22.29,22.33,42856.0,19.6813,19.7254,19.6813,19.7166,42856.0
2020-10-02 14:45:00,22.33,22.38,22.32,22.34,39320.0,19.7166,19.7607,19.7078,19.7254,39320.0
2020-10-02 14:50:00,22.35,22.36,22.32,22.36,53954.0,19.7343,19.7431,19.7078,19.7431,53954.0
2020-10-02 14:55:00,22.36,22.41,22.36,22.38,63464.0,19.7431,19.7872,19.7431,19.7607,63464.0
2020-10-02 15:00:00,22.38,22.39,22.35,22.39,37022.0,19.7607,19.7696,19.7343,19.7696,37022.0
2020-10-02 15:05:00,22.38,22.39,22.36,22.36,32790.0,19.7607,19.7696,19.7431,19.7431,32790.0
2020-10-02 15:10:00,22.36,22.42,22.31,22.34,96662.0,19.7431,19.7961,19.6989,19.7254,96662.0
2020-10-02 15:15:00,22.34,22.37,22.32,22.36,47192.0,19.7254,19.7519,19.7078,19.7431,47192.0
2020-10-02 15:20:00,22.36,22.38,22.35,22.37,38706.0,19.7431,19.7607,19.7343,19.7519,38706.0
2020-10-02 15:25:00,22.38,22.38,22.34,22.36,112402.0,19.7607,19.7607,19.7254,19.7431,112402.0
2020-10-02 15:30:00,22.37,22.41,22.36,22.38,66260.0,19.7519,19.7872,19.7431,19.7607,66260.0
2020-10-02 15:35:00,22.38,22.4,22.35,22.36,56100.0,19.7607,19.7784,19.7343,19.7431,56100.0
2020-10-02 15:40:00,22.36,22.36,22.32,22.35,58876.0,19.7431,19.7431,19.7078,19.7343,58876.0
2020-10-02 15:45:00,22.35,22.36,22.34,22.36,74216.0,19.7343,19.7431,19.7254,19.7431,74216.0
2020-10-02 15:50:00,22.36,22.36,22.29,22.3,112142.0,19.7431,19.7431,19.6813,19.6901,112142.0
2020-10-02 15:55:00,22.29,22.31,22.27,22.27,188724.0,19.6813,19.6989,19.6636,19.6636,188724.0
2020-10-05 09:30:00,22.35,22.53,22.35,22.48,73346.0,19.7343,19.8932,19.7343,19.849,73346.0
2020-10-05 09:35:00,22.51,22.53,22.48,22.5,53830.0,19.8755,19.8932,19.849,19.8667,53830.0
2020-10-05 09:40:00,22.51,22.52,22.48,22.49,38456.0,19.8755,19.8844,19.849,19.8579,38456.0
2020-10-05 09:45:00,22.5,22.51,22.47,22.48,44612.0,19.8667,19.8755,19.8402,19.849,44612.0
2020-10-05 09:50:00,22.48,22.49,22.43,22.44,41878.0,19.849,19.8579,19.8049,19.8137,41878.0
2020-10-05 09:55:00,22.44,22.45,22.38,22.42,99086.0,19.8137,19.8225,19.7607,19.7961,99086.0
2020-10-05 10:00:00,22.44,22.48,22.43,22.44,35462.0,19.8137,19.849,19.8049,19.8137,35462.0
2020-10-05 10:05:00,22.44,22.47,22.43,22.44,23276.0,19.8137,19.8402,19.8049,19.8137,23276.0
2020-10-05 10:10:00,22.44,22.44,22.41,22.43,35174.0,19.8137,19.8137,19.7872,19.8049,35174.0
2020-10-05 10:15:00,22.43,22.51,22.43,22.5,78982.0,19.8049,19.8755,19.8049,19.8667,78982.0
2020-10-05 10:20:00,22.52,22.55,22.51,22.55,31180.0,19.8844,19.9108,19.8755,19.9108,31180.0
2020-10-05 10:25:00,22.55,22.56,22.53,22.54,25206.0,19.9108,19.9197,19.8932,19.902,25206.0
2020-10-05 10:30:00,22.55,22.6,22.54,22.58,35658.0,19.9108,19.955,19.902,19.9373,35658.0
2020-10-05 10:35:00,22.59,22.59,22.56,22.57,36712.0,19.9462,19.9462,19.9197,19.9285,36712.0
2020-10-05 10:40:00,22.57,22.6,22.57,22.59,50932.0,19.9285,19.955,19.9285,19.9462,50932.0
2020-10-05 10:45:00,22.59,22.61,22.58,22.59,53320.0,19.9462,19.9638,19.9373,19.9462,53320.0
2020-10-05 10:50:00,22.6,22.64,22.59,22.63,66616.0,19.955,19.9903,19.9462,19.9815,66616.0
2020-10-05 10:55:00,22.63,22.69,22.63,22.67,111298.0,19.9815,20.0345,19.9815,20.0168,111298.0
2020-10-05 11:00:00,22.67,22.71,22.65,22.71,77800.0,20.0168,20.0521,19.9991,20.0521,77800.0
2020-10-05 11:05:00,22.71,22.71,22.66,22.67,47210.0,20.0521,20.0521,20.008,20.0168,47210.0
2020-10-05 11:10:00,22.66,22.68,22.63,22.68,35264.0,20.008,20.0256,19.9815,20.0256,35264.0
2020-10-05 11:15:00,22.68,22.74,22.68,22.74,48142.0,20.0256,20.0786,20.0256,20.0786,48142.0
2020-10-05 11:20:00,22.74,22.75,22.71,22.74,41098.0,20.0786,20.0874,20.0521,20.0786,41098.0
2020-10-05 11:25:00,22.74,22.78,22.73,22.75,51290.0,20.0786,20.1139,20.0698,20.0874,51290.0
2020-10-05 11:30:00,22.75,22.77,22.74,22.75,47692.0,20.0874,20.1051,20.0786,20.0874,47692.0
2020-10-05 11:35:00,22.75,22.75,22.72,22.73,92156.0,20.0874,20.0874,20.0609,20.0698,92156.0
2020-10-05 11:40:00,22.73,22.74,22.68,22.68,49536.0,20.0698,20.0786,20.0256,20.0256,49536.0
2020-10-05 11:45:00,22.68,22.7,22.68,22.7,36788.0,20.0256,20.0433,20.0256,20.0433,36788.0
2020-10-05 11:50:00,22.69,22.71,22.67,22.68,40060.0,20.0345,20.0521,20.0168,20.0256,40060.0
2020-10-05 11:55:00,22.69,22.71,22.68,22.7,32530.0,20.0345,20.0521,20.0256,20.0433,32530.0
2020-10-05 12:00:00,22.71,22.71,22.69,22.7,21144.0,20.0521,20.0521,20.0345,20.0433,21144.0
2020-10-05 12:05:00,22.7,22.7,22.69,22.7,14384.0,20.0433,20.0433,20.0345,20.0433,14384.0
2020-10-05 12:10:00,22.7,22.71,22.67,22.67,20820.0,20.0433,20.0521,20.0168,20.0168,20820.0
2020-10-05 12:15:00,22.67,22.68,22.67,22.68,18214.0,20.0168,20.0256,20.0168,20.0256,18214.0
2020-10-05 12:20:00,22.67,22.68,22.67,22.68,25934.0,20.0168,20.0256,20.0168,20.0256,25934.0
2020-10-05 12:25:00,22.68,22.68,22.67,22.67,10876.0,20.0256,20.0256,20.0168,20.0168,10876.0
2020-10-05 12:30:00,22.67,22.68,22.66,22.67,16986.0,20.0168,20.0256,20.008,20.0168,16986.0
2020-10-05 12:35:00,22.67,22.71,22.66,22.7,21194.0,20.0168,20.0521,20.008,20.0433,21194.0
2020-10-05 12:40:00,22.7,22.73,22.69,22.72,90104.0,20.0433,20.0698,20.0345,20.0609,90104.0
2020-10-05 12:45:00,22.73,22.73,22.7,22.71,13862.0,20.0698,20.0698,20.0433,20.0521,13862.0
2020-10-05 12:50:00,22.71,22.72,22.7,22.72,16656.0,20.0521,20.0609,20.0433,20.0609,16656.0
2020-10-05 12:55:00,22.73,22.73,22.72,22.72,19682.0,20.0698,20.0698,20.0609,20.0609,19682.0
2020-10-05 13:00:00,22.73,22.74,22.71,22.74,21288.0,20.0698,20.0786,20.0521,20.0786,21288.0
2020-10-05 13:05:00,22.74,22.78,22.74,22.78,21628.0,20.0786,20.1139,20.0786,20.1139,21628.0
2020-10-05 13:10:00,22.78,22.81,22.77,22.8,30922.0,20.1139,20.1404,20.1051,20.1316,30922.0
2020-10-05 13:15:00,22.8,22.81,22.76,22.77,27486.0,20.1316,20.1404,20.0963,20.1051,27486.0
2020-10-05 13:20:00,22.76,22.77,22.74,22.77,17862.0,20.0963,20.1051,20.0786,20.1051,17862.0
2020-10-05 13:25:00,22.77,22.79,22.76,22.78,19144.0,20.1051,20.1228,20.0963,20.1139,19144.0
2020-10-05 13:30:00,22.78,22.81,22.75,22.81,41958.0,20.1139,20.1404,20.0874,20.1404,41958.0
2020-10-05 13:35:00,22.81,22.82,22.8,22.81,12138.0,20.1404,20.1492,20.1316,20.1404,12138.0
2020-10-05 13:40:00,22.8,22.81,22.78,22.78,21710.0,20.1316,20.1404,20.1139,20.1139,21710.0
2020-10-05 13:45:00,22.79,22.79,22.76,22.76,18200.0,20.1228,20.1228,20.0963,20.0963,18200.0
2020-10-05 13:50:00,22.76,22.78,22.75,22.77,24386.0,20.0963,20.1139,20.0874,20.1051,24386.0
2020-10-05 13:55:00,22.77,22.77,22.74,22.75,20660.0,20.1051,20.1051,20.0786,20.0874,20660.0
2020-10-05 14:00:00,22.75,22.77,22.74,22.74,17770.0,20.0874,20.1051,20.0786,20.0786,17770.0
2020-10-05 14:05:00,22.74,22.79,22.74,22.78,17558.0,20.0786,20.1228,20.0786,20.1139,17558.0
2020-10-05 14:10:00,22.78,22.81,22.78,22.8,22388.0,20.1139,20.1404,20.1139,20.1316,22388.0
2020-10-05 14:15:00,22.8,22.84,22.78,22.83,21302.0,20.1316,20.1669,20.1139,20.1581,21302.0
2020-10-05 14:20:00,22.83,22.84,22.82,22.82,20702.0,20.1581,20.1669,20.1492,20.1492,20702.0
2020-10-05 14:25:00,22.82,22.82,22.79,22.8,32298.0,20.1492,20.1492,20.1228,20.1316,32298.0
2020-10-05 14:30:00,22.8,22.84,22.8,22.84,19562.0,20.1316,20.1669,20.1316,20.1669,19562.0
2020-10-05 14:35:00,22.83,22.86,22.83,22.85,20236.0,20.1581,20.1846,20.1581,20.1757,20236.0
2020-10-05 14:40:00,22.85,22.87,22.85,22.86,27508.0,20.1757,20.1934,20.1757,20.1846,27508.0
2020-10-05 14:45:00,22.86,22.88,22.86,22.86,18180.0,20.1846,20.2022,20.1846,20.1846,18180.0
2020-10-05 14:50:00,22.87,22.88,22.84,22.85,21688.0,20.1934,20.2022,20.1669,20.1757,21688.0
2020-10-05 14:55:00,22.85,22.91,22.85,22.9,47652.0,20.1757,20.2287,20.1757,20.2199,47652.0
2020-10-05 15:00:00,22.91,22.91,22.86,22.89,33318.0,20.2287,20.2287,20.1846,20.2111,33318.0
2020-10-05 15:05:00,22.89,22.92,22.88,22.92,37740.0,20.2111,20.2375,20.2022,20.2375,37740.0
2020-10-05 15:10:00,22.92,22.93,22.9,22.92,38952.0,20.2375,20.2464,20.2199,20.2375,38952.0
2020-10-05 15:15:00,22.92,22.96,22.92,22.95,34528.0,20.2375,20.2729,20.2375,20.264,34528.0
2020-10-05 15:20:00,22.95,22.97,22.93,22.96,48804.0,20.264,20.2817,20.2464,20.2729,48804.0
2020-10-05 15:25:00,22.96,22.98,22.95,22.96,32570.0,20.2729,20.2905,20.264,20.2729,32570.0
2020-10-05 15:30:00,22.96,22.98,22.95,22.95,53516.0,20.2729,20.2905,20.264,20.264,53516.0
2020-10-05 15:35:00,22.95,22.97,22.93,22.95,56438.0,20.264,20.2817,20.2464,20.264,56438.0
2020-10-05 15:40:00,22.95,22.98,22.95,22.95,48750.0,20.264,20.2905,20.264,20.264,48750.0
2020-10-05 15:45:00,22.95,22.95,22.92,22.95,91344.0,20.264,20.264,20.2375,20.264,91344.0
2020-10-05 15:50:00,22.95,23.0,22.94,22.96,195352.0,20.264,20.3082,20.2552,20.2729,195352.0
2020-10-05 15:55:00,22.96,22.96,22.91,22.92,386754.0,20.2729,20.2729,20.2287,20.2375,386754.0
2020-10-06 09:30:00,22.85,22.89,22.72,22.72,97968.0,20.1757,20.2111,20.0609,20.0609,97968.0
2020-10-06 09:35:00,22.73,22.76,22.7,22.75,51042.0,20.0698,20.0963,20.0433,20.0874,51042.0
2020-10-06 09:40:00,22.75,22.81,22.74,22.79,75478.0,20.0874,20.1404,20.0786,20.1228,75478.0
2020-10-06 09:45:00,22.8,22.82,22.75,22.81,45822.0,20.1316,20.1492,20.0874,20.1404,45822.0
2020-10-06 09:50:00,22.81,22.84,22.75,22.76,65980.0,20.1404,20.1669,20.0874,20.0963,65980.0
2020-10-06 09:55:00,22.77,22.78,22.72,22.78,31166.0,20.1051,20.1139,20.0609,20.1139,31166.0
2020-10-06 10:00:00,22.77,22.83,22.77,22.8,36160.0,20.1051,20.1581,20.1051,20.1316,36160.0
2020-10-06 10:05:00,22.8,22.85,22.79,22.85,28710.0,20.1316,20.1757,20.1228,20.1757,28710.0
2020-10-06 10:10:00,22.85,22.85,22.8,22.82,26696.0,20.1757,20.1757,20.1316,20.1492,26696.0
2020-10-06 10:15:00,22.81,22.85,22.81,22.84,22416.0,20.1404,20.1757,20.1404,20.1669,22416.0
2020-10-06 10:20:00,22.84,22.88,22.83,22.87,163876.0,20.1669,20.2022,20.1581,20.1934,163876.0
2020-10-06 10:25:00,22.88,22.88,22.86,22.86,16994.0,20.2022,20.2022,20.1846,20.1846,16994.0
2020-10-06 10:30:00,22.86,22.87,22.83,22.83,27980.0,20.1846,20.1934,20.1581,20.1581,27980.0
2020-10-06 10:35:00,22.83,22.84,22.8,22.82,37356.0,20.1581,20.1669,20.1316,20.1492,37356.0
2020-10-06 10:40:00,22.83,22.86,22.72,22.75,45554.0,20.1581,20.1846,20.0609,20.0874,45554.0
2020-10-06 10:45:00,22.75,22.78,22.75,22.78,54910.0,20.0874,20.1139,20.0874,20.1139,54910.0
2020-10-06 10:50:00,22.78,22.85,22.78,22.8,32638.0,20.1139,20.1757,20.1139,20.1316,32638.0
2020-10-06 10:55:00,22.8,22.81,22.78,22.78,39788.0,20.1316,20.1404,20.1139,20.1139,39788.0
2020-10-06 11:00:00,22.78,22.82,22.78,22.82,30430.0,20.1139,20.1492,20.1139,20.1492,30430.0
2020-10-06 11:05:00,22.82,22.82,22.78,22.79,109026.0,20.1492,20.1492,20.1139,20.1228,109026.0
2020-10-06 11:10:00,22.79,22.81,22.77,22.8,31872.0,20.1228,20.1404,20.1051,20.1316,31872.0
2020-10-06 11:15:00,22.79,22.8,22.78,22.79,24804.0,20.1228,20.1316,20.1139,20.1228,24804.0
2020-10-06 11:20:00,22.78,22.8,22.75,22.75,36088.0,20.1139,20.1316,20.0874,20.0874,36088.0
2020-10-06 11:25:00,22.75,22.79,22.75,22.78,19912.0,20.0874,20.1228,20.0874,20.1139,19912.0
2020-10-06 11:30:00,22.78,22.82,22.75,22.81,39222.0,20.1139,20.1492,20.0874,20.1404,39222.0
2020-10-06 11:35:00,22.82,22.86,22.81,22.85,30374.0,20.1492,20.1846,20.1404,20.1757,30374.0
2020-10-06 11:40:00,22.85,22.86,22.84,22.84,25386.0,20.1757,20.1846,20.1669,20.1669,25386.0
2020-10-06 11:45:00,22.84,22.84,22.78,22.78,31216.0,20.1669,20.1669,20.1139,20.1139,31216.0
2020-10-06 11:50:00,22.78,22.79,22.77,22.78,28046.0,20.1139,20.1228,20.1051,20.1139,28046.0
2020-10-06 11:55:00,22.78,22.78,22.76,22.77,24346.0,20.1139,20.1139,20.0963,20.1051,24346.0
2020-10-06 12:00:00,22.76,22.8,22.76,22.78,19212.0,20.0963,20.1316,20.0963,20.1139,19212.0
2020-10-06 12:05:00,22.78,22.81,22.78,22.81,16182.0,20.1139,20.1404,20.1139,20.1404,16182.0
2020-10-06 12:10:00,22.81,22.84,22.81,22.84,13650.0,20.1404,20.1669,20.1404,20.1669,13650.0
2020-10-06 12:15:00,22.84,22.86,22.83,22.85,13090.0,20.1669,20.1846,20.1581,20.1757,13090.0
2020-10-06 12:20:00,22.85,22.92,22.85,22.91,54720.0,20.1757,20.2375,20.1757,20.2287,54720.0
2020-10-06 12:25:00,22.91,22.92,22.89,22.89,22292.0,20.2287,20.2375,20.2111,20.2111,22292.0
2020-10-06 12:30:00,22.89,22.91,22.89,22.89,18336.0,20.2111,20.2287,20.2111,20.2111,18336.0
2020-10-06 12:35:00,22.89,22.92,22.89,22.91,16872.0,20.2111,20.2375,20.2111,20.2287,16872.0
2020-10-06 12:40:00,22.91,22.95,22.91,22.93,31240.0,20.2287,20.264,20.2287,20.2464,31240.0
2020-10-06 12:45:00,22.93,22.96,22.93,22.95,14338.0,20.2464,20.2729,20.2464,20.264,14338.0
2020-10-06 12:50:00,22.96,22.98,22.95,22.95,56558.0,20.2729,20.2905,20.264,20.264,56558.0
2020-10-06 12:55:00,22.95,22.96,22.93,22.96,23226.0,20.264,20.2729,20.2464,20.2729,23226.0
2020-10-06 13:00:00,22.96,22.96,22.93,22.93,21582.0,20.2729,20.2729,20.2464,20.2464,21582.0
2020-10-06 13:05:00,22.93,22.98,22.93,22.98,16500.0,20.2464,20.2905,20.2464,20.2905,16500.0
2020-10-06 13:10:00,22.98,22.99,22.96,22.98,19954.0,20.2905,20.2993,20.2729,20.2905,19954.0
2020-10-06 13:15:00,22.98,22.99,22.97,22.98,25596.0,20.2905,20.2993,20.2817,20.2905,25596.0
2020-10-06 13:20:00,22.98,23.0,22.97,22.98,32076.0,20.2905,20.3082,20.2817,20.2905,32076.0
2020-10-06 13:25:00,22.98,22.98,22.95,22.98,43580.0,20.2905,20.2905,20.264,20.2905,43580.0
2020-10-06 13:30:00,22.98,23.0,22.96,22.97,19000.0,20.2905,20.3082,20.2729,20.2817,19000.0
2020-10-06 13:35:00,22.97,22.98,22.96,22.98,16230.0,20.2817,20.2905,20.2729,20.2905,16230.0
2020-10-06 13:40:00,22.98,23.03,22.98,23.03,67072.0,20.2905,20.3347,20.2905,20.3347,67072.0
2020-10-06 13:45:00,23.03,23.03,22.99,23.0,42300.0,20.3347,20.3347,20.2993,20.3082,42300.0
2020-10-06 13:50:00,23.0,23.03,22.99,23.02,35056.0,20.3082,20.3347,20.2993,20.3258,35056.0
2020-10-06 13:55:00,23.02,23.03,23.0,23.01,28486.0,20.3258,20.3347,20.3082,20.317,28486.0
2020-10-06 14:00:00,23.01,23.04,23.0,23.0,36094.0,20.317,20.3435,20.3082,20.3082,36094.0
2020-10-06 14:05:00,23.0,23.04,23.0,23.01,28840.0,20.3082,20.3435,20.3082,20.317,28840.0
2020-10-06 14:10:00,23.0,23.01,22.96,22.99,31192.0,20.3082,20.317,20.2729,20.2993,31192.0
2020-10-06 14:15:00,22.99,23.0,22.98,22.99,52736.0,20.2993,20.3082,20.2905,20.2993,52736.0
2020-10-06 14:20:00,22.99,23.02,22.99,23.02,23416.0,20.2993,20.3258,20.2993,20.3258,23416.0
2020-10-06 14:25:00,23.02,23.03,22.99,23.0,44970.0,20.3258,20.3347,20.2993,20.3082,44970.0
2020-10-06 14:30:00,23.0,23.04,23.0,23.03,32428.0,20.3082,20.3435,20.3082,20.3347,32428.0
2020-10-06 14:35:00,23.04,23.05,23.02,23.05,34364.0,20.3435,20.3523,20.3258,20.3523,34364.0
2020-10-06 14:40:00,23.06,23.06,23.04,23.06,29764.0,20.3612,20.3612,20.3435,20.3612,29764.0
2020-10-06 14:45:00,23.06,23.07,22.96,22.98,138052.0,20.3612,20.37,20.2729,20.2905,138052.0
2020-10-06 14:50:00,22.97,22.97,22.73,22.74,133142.0,20.2817,20.2817,20.0698,20.0786,133142.0
2020-10-06 14:55:00,22.73,22.8,22.67,22.74,99828.0,20.0698,20.1316,20.0168,20.0786,99828.0
2020-10-06 15:00:00,22.73,22.74,22.64,22.66,108772.0,20.0698,20.0786,19.9903,20.008,108772.0
2020-10-06 15:05:00,22.66,22.69,22.59,22.65,65586.0,20.008,20.0345,19.9462,19.9991,65586.0
2020-10-06 15:10:00,22.64,22.68,22.62,22.63,53400.0,19.9903,20.0256,19.9727,19.9815,53400.0
2020-10-06 15:15:00,22.63,22.68,22.61,22.61,304332.0,19.9815,20.0256,19.9638,19.9638,304332.0
2020-10-06 15:20:00,22.61,22.65,22.59,22.6,70736.0,19.9638,19.9991,19.9462,19.955,70736.0
2020-10-06 15:25:00,22.6,22.67,22.59,22.66,52668.0,19.955,20.0168,19.9462,20.008,52668.0
2020-10-06 15:30:00,22.65,22.74,22.64,22.72,80306.0,19.9991,20.0786,19.9903,20.0609,80306.0
2020-10-06 15:35:00,22.72,22.74,22.66,22.67,59064.0,20.0609,20.0786,20.008,20.0168,59064.0
2020-10-06 15:40:00,22.67,22.68,22.61,22.61,76070.0,20.0168,20.0256,19.9638,19.9638,76070.0
2020-10-06 15:45:00,22.61,22.63,22.55,22.57,97178.0,19.9638,19.9815,19.9108,19.9285,97178.0
2020-10-06 15:50:00,22.56,22.57,22.52,22.55,365750.0,19.9197,19.9285,19.8844,19.9108,365750.0
2020-10-06 15:55:00,22.56,22.6,22.55,22.57,360092.0,19.9197,19.955,19.9108,19.9285,360092.0
2020-10-07 09:30:00,22.7,22.89,22.68,22.85,180522.0,20.0433,20.2111,20.0256,20.1757,180522.0
2020-10-07 09:35:00,22.85,22.96,22.84,22.96,188512.0,20.1757,20.2729,20.1669,20.2729,188512.0
2020-10-07 09:40:00,22.96,23.0,22.95,22.98,73470.0,20.2729,20.3082,20.264,20.2905,73470.0
2020-10-07 09:45:00,22.97,23.02,22.96,22.99,74482.0,20.2817,20.3258,20.2729,20.2993,74482.0
2020-10-07 09:50:00,22.99,22.99,22.95,22.98,51588.0,20.2993,20.2993,20.264,20.2905,51588.0
2020-10-07 09:55:00,22.98,22.99,22.93,22.93,62032.0,20.2905,20.2993,20.2464,20.2464,62032.0
2020-10-07 10:00:00,22.93,22.94,22.88,22.92,157580.0,20.2464,20.2552,20.2022,20.2375,157580.0
2020-10-07 10:05:00,22.91,22.93,22.89,22.92,58782.0,20.2287,20.2464,20.2111,20.2375,58782.0
2020-10-07 10:10:00,22.92,22.93,22.89,22.91,36996.0,20.2375,20.2464,20.2111,20.2287,36996.0
2020-10-07 10:15:00,22.91,23.0,22.91,23.0,38810.0,20.2287,20.3082,20.2287,20.3082,38810.0
2020-10-07 10:20:00,23.0,23.03,22.99,23.02,39736.0,20.3082,20.3347,20.2993,20.3258,39736.0
2020-10-07 10:25:00,23.02,23.06,23.01,23.03,33986.0,20.3258,20.3612,20.317,20.3347,33986.0
2020-10-07 10:30:00,23.03,23.07,23.02,23.04,34054.0,20.3347,20.37,20.3258,20.3435,34054.0
2020-10-07 10:35:00,23.04,23.06,23.03,23.05,23368.0,20.3435,20.3612,20.3347,20.3523,23368.0
2020-10-07 10:40:00,23.05,23.08,23.03,23.08,26584.0,20.3523,20.3788,20.3347,20.3788,26584.0
2020-10-07 10:45:00,23.08,23.1,23.06,23.07,25362.0,20.3788,20.3965,20.3612,20.37,25362.0
2020-10-07 10:50:00,23.07,23.08,23.06,23.07,21566.0,20.37,20.3788,20.3612,20.37,21566.0
2020-10-07 10:55:00,23.07,23.1,23.06,23.07,28360.0,20.37,20.3965,20.3612,20.37,28360.0
2020-10-07 11:00:00,23.07,23.08,23.04,23.06,32738.0,20.37,20.3788,20.3435,20.3612,32738.0
2020-10-07 11:05:00,23.06,23.08,23.05,23.07,32616.0,20.3612,20.3788,20.3523,20.37,32616.0
2020-10-07 11:10:00,23.07,23.08,23.02,23.03,19154.0,20.37,20.3788,20.3258,20.3347,19154.0
2020-10-07 11:15:00,23.02,23.03,22.98,23.0,22606.0,20.3258,20.3347,20.2905,20.3082,22606.0
2020-10-07 11:20:00,23.0,23.02,22.99,23.0,29988.0,20.3082,20.3258,20.2993,20.3082,29988.0
2020-10-07 11:25:00,23.02,23.02,22.96,22.98,25342.0,20.3258,20.3258,20.2729,20.2905,25342.0
2020-10-07 11:30:00,22.99,22.99,22.97,22.97,35516.0,20.2993,20.2993,20.2817,20.2817,35516.0
2020-10-07 11:35:00,22.98,22.98,22.95,22.96,21200.0,20.2905,20.2905,20.264,20.2729,21200.0
2020-10-07 11:40:00,22.97,23.02,22.97,23.0,25134.0,20.2817,20.3258,20.2817,20.3082,25134.0
2020-10-07 11:45:00,23.01,23.04,23.0,23.04,19440.0,20.317,20.3435,20.3082,20.3435,19440.0
2020-10-07 11:50:00,23.04,23.04,23.02,23.02,17332.0,20.3435,20.3435,20.3258,20.3258,17332.0
2020-10-07 11:55:00,23.02,23.04,23.0,23.0,21608.0,20.3258,20.3435,20.3082,20.3082,21608.0
2020-10-07 12:00:00,23.0,23.02,22.98,22.98,15240.0,20.3082,20.3258,20.2905,20.2905,15240.0
2020-10-07 12:05:00,22.98,22.98,22.94,22.95,27406.0,20.2905,20.2905,20.2552,20.264,27406.0
2020-10-07 12:10:00,22.95,22.96,22.93,22.96,26086.0,20.264,20.2729,20.2464,20.2729,26086.0
2020-10-07 12:15:00,22.96,22.97,22.94,22.97,28274.0,20.2729,20.2817,20.2552,20.2817,28274.0
2020-10-07 12:20:00,22.97,22.99,22.96,22.97,29606.0,20.2817,20.2993,20.2729,20.2817,29606.0
2020-10-07 12:25:00,22.97,22.98,22.9,22.93,47012.0,20.2817,20.2905,20.2199,20.2464,47012.0
2020-10-07 12:30:00,22.94,22.98,22.93,22.97,22696.0,20.2552,20.2905,20.2464,20.2817,22696.0
2020-10-07 12:35:00,22.97,22.99,22.97,22.98,20860.0,20.2817,20.2993,20.2817,20.2905,20860.0
2020-10-07 12:40:00,22.98,23.01,22.98,23.0,34300.0,20.2905,20.317,20.2905,20.3082,34300.0
2020-10-07 12:45:00,23.0,23.01,22.99,23.01,27456.0,20.3082,20.317,20.2993,20.317,27456.0
2020-10-07 12:50:00,23.01,23.02,22.99,23.0,18012.0,20.317,20.3258,20.2993,20.3082,18012.0
2020-10-07 12:55:00,23.0,23.03,23.0,23.03,18520.0,20.3082,20.3347,20.3082,20.3347,18520.0
2020-10-07 13:00:00,23.03,23.04,23.02,23.04,22030.0,20.3347,20.3435,20.3258,20.3435,22030.0
2020-10-07 13:05:00,23.04,23.04,23.02,23.04,19328.0,20.3435,20.3435,20.3258,20.3435,19328.0
2020-10-07 13:10:00,23.04,23.05,23.03,23.03,17242.0,20.3435,20.3523,20.3347,20.3347,17242.0
2020-10-07 13:15:00,23.03,23.03,23.01,23.02,15378.0,20.3347,20.3347,20.317,20.3258,15378.0
2020-10-07 13:20:00,23.02,23.03,23.0,23.03,14008.0,20.3258,20.3347,20.3082,20.3347,14008.0
2020-10-07 13:25:00,23.03,23.04,23.02,23.02,21644.0,20.3347,20.3435,20.3258,20.3258,21644.0
2020-10-07 13:30:00,23.02,23.04,23.02,23.03,21902.0,20.3258,20.3435,20.3258,20.3347,21902.0
2020-10-07 13:35:00,23.04,23.04,23.01,23.04,64824.0,20.3435,20.3435,20.317,20.3435,64824.0
2020-10-07 13:40:00,23.04,23.09,23.04,23.08,47596.0,20.3435,20.3876,20.3435,20.3788,47596.0
2020-10-07 13:45:00,23.09,23.09,23.06,23.08,38078.0,20.3876,20.3876,20.3612,20.3788,38078.0
2020-10-07 13:50:00,23.08,23.1,23.07,23.08,25972.0,20.3788,20.3965,20.37,20.3788,25972.0
2020-10-07 13:55:00,23.08,23.09,23.06,23.07,29474.0,20.3788,20.3876,20.3612,20.37,29474.0
2020-10-07 14:00:00,23.07,23.1,23.07,23.09,30224.0,20.37,20.3965,20.37,20.3876,30224.0
2020-10-07 14:05:00,23.09,23.1,23.08,23.09,28582.0,20.3876,20.3965,20.3788,20.3876,28582.0
2020-10-07 14:10:00,23.09,23.11,23.09,23.1,20652.0,20.3876,20.4053,20.3876,20.3965,20652.0
2020-10-07 14:15:00,23.1,23.13,23.09,23.12,29042.0,20.3965,20.423,20.3876,20.4141,29042.0
2020-10-07 14:20:00,23.12,23.16,23.11,23.16,45546.0,20.4141,20.4495,20.4053,20.4495,45546.0
2020-10-07 14:25:00,23.16,23.17,23.13,23.14,36832.0,20.4495,20.4583,20.423,20.4318,36832.0
2020-10-07 14:30:00,23.14,23.14,23.11,23.13,21374.0,20.4318,20.4318,20.4053,20.423,21374.0
2020-10-07 14:35:00,23.13,23.13,23.11,23.11,21918.0,20.423,20.423,20.4053,20.4053,21918.0
2020-10-07 14:40:00,23.11,23.11,23.09,23.1,28128.0,20.4053,20.4053,20.3876,20.3965,28128.0
2020-10-07 14:45:00,23.1,23.12,23.1,23.11,43464.0,20.3965,20.4141,20.3965,20.4053,43464.0
2020-10-07 14:50:00,23.11,23.14,23.11,23.11,20600.0,20.4053,20.4318,20.4053,20.4053,20600.0
2020-10-07 14:55:00,23.11,23.12,23.11,23.12,16804.0,20.4053,20.4141,20.4053,20.4141,16804.0
2020-10-07 15:00:00,23.11,23.13,23.11,23.13,20596.0,20.4053,20.423,20.4053,20.423,20596.0
2020-10-07 15:05:00,23.13,23.17,23.13,23.16,26466.0,20.423,20.4583,20.423,20.4495,26466.0
2020-10-07 15:10:00,23.16,23.17,23.16,23.17,17660.0,20.4495,20.4583,20.4495,20.4583,17660.0
2020-10-07 15:15:00,23.17,23.17,23.15,23.17,43016.0,20.4583,20.4583,20.4406,20.4583,43016.0
2020-10-07 15:20:00,23.17,23.17,23.16,23.16,67072.0,20.4583,20.4583,20.4495,20.4495,67072.0
2020-10-07 15:25:00,23.16,23.17,23.15,23.16,71162.0,20.4495,20.4583,20.4406,20.4495,71162.0
2020-10-07 15:30:00,23.16,23.17,23.11,23.13,66814.0,20.4495,20.4583,20.4053,20.423,66814.0
2020-10-07 15:35:00,23.13,23.15,23.11,23.15,62620.0,20.423,20.4406,20.4053,20.4406,62620.0
2020-10-07 15:40:00,23.15,23.15,23.11,23.12,71680.0,20.4406,20.4406,20.4053,20.4141,71680.0
2020-10-07 15:45:00,23.13,23.13,23.1,23.11,101454.0,20.423,20.423,20.3965,20.4053,101454.0
2020-10-07 15:50:00,23.11,23.14,23.09,23.12,151070.0,20.4053,20.4318,20.3876,20.4141,151070.0
2020-10-07 15:55:00,23.11,23.13,23.1,23.1,238476.0,20.4053,20.423,20.3965,20.3965,238476.0
2020-10-08 09:30:00,23.21,23.25,23.16,23.18,86570.0,20.4936,20.5289,20.4495,20.4671,86570.0
2020-10-08 09:35:00,23.18,23.18,23.14,23.18,105554.0,20.4671,20.4671,20.4318,20.4671,105554.0
2020-10-08 09:40:00,23.18,23.19,23.16,23.17,70542.0,20.4671,20.4759,20.4495,20.4583,70542.0
2020-10-08 09:45:00,23.17,23.2,23.14,23.17,213512.0,20.4583,20.4848,20.4318,20.4583,213512.0
2020-10-08 09:50:00,23.17,23.24,23.16,23.23,54490.0,20.4583,20.5201,20.4495,20.5113,54490.0
2020-10-08 09:55:00,23.24,23.27,23.22,23.27,90634.0,20.5201,20.5466,20.5024,20.5466,90634.0
2020-10-08 10:00:00,23.27,23.3,23.19,23.21,85402.0,20.5466,20.5731,20.4759,20.4936,85402.0
2020-10-08 10:05:00,23.22,23.23,23.2,23.2,41188.0,20.5024,20.5113,20.4848,20.4848,41188.0
2020-10-08 10:10:00,23.2,23.21,23.17,23.2,32646.0,20.4848,20.4936,20.4583,20.4848,32646.0
2020-10-08 10:15:00,23.2,23.2,23.17,23.18,33412.0,20.4848,20.4848,20.4583,20.4671,33412.0
2020-10-08 10:20:00,23.18,23.2,23.17,23.18,43022.0,20.4671,20.4848,20.4583,20.4671,43022.0
2020-10-08 10:25:00,23.18,23.18,23.11,23.14,41600.0,20.4671,20.4671,20.4053,20.4318,41600.0
2020-10-08 10:30:00,23.13,23.2,23.13,23.2,23962.0,20.423,20.4848,20.423,20.4848,23962.0
2020-10-08 10:35:00,23.2,23.22,23.17,23.18,45726.0,20.4848,20.5024,20.4583,20.4671,45726.0
2020-10-08 10:40:00,23.18,23.18,23.13,23.14,33332.0,20.4671,20.4671,20.423,20.4318,33332.0
2020-10-08 10:45:00,23.15,23.17,23.13,23.17,26990.0,20.4406,20.4583,20.423,20.4583,26990.0
2020-10-08 10:50:00,23.17,23.2,23.13,23.13,94846.0,20.4583,20.4848,20.423,20.423,94846.0
2020-10-08 10:55:00,23.13,23.15,23.12,23.12,37580.0,20.423,20.4406,20.4141,20.4141,37580.0
2020-10-08 11:00:00,23.11,23.13,23.09,23.12,25748.0,20.4053,20.423,20.3876,20.4141,25748.0
2020-10-08 11:05:00,23.13,23.16,23.12,23.13,28724.0,20.423,20.4495,20.4141,20.423,28724.0
2020-10-08 11:10:00,23.13,23.15,23.11,23.12,24782.0,20.423,20.4406,20.4053,20.4141,24782.0
2020-10-08 11:15:00,23.11,23.15,23.11,23.14,16450.0,20.4053,20.4406,20.4053,20.4318,16450.0
2020-10-08 11:20:00,23.14,23.16,23.1,23.15,49052.0,20.4318,20.4495,20.3965,20.4406,49052.0
2020-10-08 11:25:00,23.15,23.17,23.14,23.16,42778.0,20.4406,20.4583,20.4318,20.4495,42778.0
2020-10-08 11:30:00,23.16,23.17,23.05,23.06,32632.0,20.4495,20.4583,20.3523,20.3612,32632.0
2020-10-08 11:35:00,23.07,23.14,23.07,23.14,49180.0,20.37,20.4318,20.37,20.4318,49180.0
2020-10-08 11:40:00,23.14,23.15,23.07,23.07,46168.0,20.4318,20.4406,20.37,20.37,46168.0
2020-10-08 11:45:00,23.07,23.08,23.02,23.08,141148.0,20.37,20.3788,20.3258,20.3788,141148.0
2020-10-08 11:50:00,23.08,23.09,23.06,23.07,16260.0,20.3788,20.3876,20.3612,20.37,16260.0
2020-10-08 11:55:00,23.07,23.08,23.06,23.07,18308.0,20.37,20.3788,20.3612,20.37,18308.0
2020-10-08 12:00:00,23.07,23.11,23.07,23.1,39172.0,20.37,20.4053,20.37,20.3965,39172.0
2020-10-08 12:05:00,23.11,23.16,23.1,23.15,28604.0,20.4053,20.4495,20.3965,20.4406,28604.0
2020-10-08 12:10:00,23.16,23.17,23.14,23.17,26638.0,20.4495,20.4583,20.4318,20.4583,26638.0
2020-10-08 12:15:00,23.16,23.17,23.15,23.17,17048.0,20.4495,20.4583,20.4406,20.4583,17048.0
2020-10-08 12:20:00,23.17,23.17,23.14,23.16,64674.0,20.4583,20.4583,20.4318,20.4495,64674.0
2020-10-08 12:25:00,23.15,23.16,23.15,23.15,35824.0,20.4406,20.4495,20.4406,20.4406,35824.0
2020-10-08 12:30:00,23.16,23.16,23.13,23.14,38092.0,20.4495,20.4495,20.423,20.4318,38092.0
2020-10-08 12:35:00,23.14,23.15,23.13,23.13,26862.0,20.4318,20.4406,20.423,20.423,26862.0
2020-10-08 12:40:00,23.13,23.14,23.1,23.1,20288.0,20.423,20.4318,20.3965,20.3965,20288.0
2020-10-08 12:45:00,23.1,23.14,23.1,23.11,21408.0,20.3965,20.4318,20.3965,20.4053,21408.0
2020-10-08 12:50:00,23.11,23.13,23.09,23.09,18462.0,20.4053,20.423,20.3876,20.3876,18462.0
2020-10-08 12:55:00,23.09,23.1,23.08,23.09,24430.0,20.3876,20.3965,20.3788,20.3876,24430.0
2020-10-08 13:00:00,23.09,23.1,23.08,23.08,21286.0,20.3876,20.3965,20.3788,20.3788,21286.0
2020-10-08 13:05:00,23.08,23.08,23.05,23.06,21750.0,20.3788,20.3788,20.3523,20.3612,21750.0
2020-10-08 13:10:00,23.06,23.08,23.05,23.06,21450.0,20.3612,20.3788,20.3523,20.3612,21450.0
2020-10-08 13:15:00,23.05,23.13,23.04,23.11,248834.0,20.3523,20.423,20.3435,20.4053,248834.0
2020-10-08 13:20:00,23.11,23.11,23.1,23.11,26454.0,20.4053,20.4053,20.3965,20.4053,26454.0
2020-10-08 13:25:00,23.11,23.13,23.1,23.11,31878.0,20.4053,20.423,20.3965,20.4053,31878.0
2020-10-08 13:30:00,23.11,23.15,23.11,23.13,46408.0,20.4053,20.4406,20.4053,20.423,46408.0
2020-10-08 13:35:00,23.13,23.14,23.11,23.14,16668.0,20.423,20.4318,20.4053,20.4318,16668.0
2020-10-08 13:40:00,23.14,23.14,23.11,23.13,38078.0,20.4318,20.4318,20.4053,20.423,38078.0
2020-10-08 13:45:00,23.13,23.13,23.11,23.11,36422.0,20.423,20.423,20.4053,20.4053,36422.0
2020-10-08 13:50:00,23.11,23.13,23.11,23.12,17524.0,20.4053,20.423,20.4053,20.4141,17524.0
2020-10-08 13:55:00,23.12,23.12,23.1,23.11,25142.0,20.4141,20.4141,20.3965,20.4053,25142.0
2020-10-08 14:00:00,23.11,23.13,23.11,23.12,41258.0,20.4053,20.423,20.4053,20.4141,41258.0
2020-10-08 14:05:00,23.12,23.17,23.11,23.17,52430.0,20.4141,20.4583,20.4053,20.4583,52430.0
2020-10-08 14:10:00,23.17,23.18,23.16,23.17,38602.0,20.4583,20.4671,20.4495,20.4583,38602.0
2020-10-08 14:15:00,23.17,23.18,23.16,23.16,39822.0,20.4583,20.4671,20.4495,20.4495,39822.0
2020-10-08 14:20:00,23.16,23.17,23.15,23.15,35090.0,20.4495,20.4583,20.4406,20.4406,35090.0
2020-10-08 14:25:00,23.15,23.16,23.13,23.13,29136.0,20.4406,20.4495,20.423,20.423,29136.0
2020-10-08 14:30:00,23.13,23.16,23.11,23.15,46202.0,20.423,20.4495,20.4053,20.4406,46202.0
2020-10-08 14:35:00,23.14,23.14,23.1,23.13,233536.0,20.4318,20.4318,20.3965,20.423,233536.0
2020-10-08 14:40:00,23.13,23.15,23.12,23.14,31692.0,20.423,20.4406,20.4141,20.4318,31692.0
2020-10-08 14:45:00,23.14,23.16,23.11,23.13,33974.0,20.4318,20.4495,20.4053,20.423,33974.0
2020-10-08 14:50:00,23.13,23.13,23.1,23.11,37646.0,20.423,20.423,20.3965,20.4053,37646.0
2020-10-08 14:55:00,23.11,23.12,23.11,23.11,34120.0,20.4053,20.4141,20.4053,20.4053,34120.0
2020-10-08 15:00:00,23.11,23.12,23.1,23.11,36694.0,20.4053,20.4141,20.3965,20.4053,36694.0
2020-10-08 15:05:00,23.11,23.12,23.1,23.11,44644.0,20.4053,20.4141,20.3965,20.4053,44644.0
2020-10-08 15:10:00,23.11,23.13,23.11,23.11,25892.0,20.4053,20.423,20.4053,20.4053,25892.0
2020-10-08 15:15:00,23.11,23.11,23.06,23.06,34916.0,20.4053,20.4053,20.3612,20.3612,34916.0
2020-10-08 15:20:00,23.06,23.06,23.04,23.04,44004.0,20.3612,20.3612,20.3435,20.3435,44004.0
2020-10-08 15:25:00,23.04,23.07,23.03,23.04,53810.0,20.3435,20.37,20.3347,20.3435,53810.0
2020-10-08 15:30:00,23.04,23.04,23.0,23.0,72526.0,20.3435,20.3435,20.3082,20.3082,72526.0
2020-10-08 15:35:00,23.0,23.03,23.0,23.03,49038.0,20.3082,20.3347,20.3082,20.3347,49038.0
2020-10-08 15:40:00,23.02,23.03,23.0,23.02,64404.0,20.3258,20.3347,20.3082,20.3258,64404.0
2020-10-08 15:45:00,23.02,23.02,22.98,22.98,105376.0,20.3258,20.3258,20.2905,20.2905,105376.0
2020-10-08 15:50:00,22.97,23.0,22.96,22.99,233952.0,20.2817,20.3082,20.2729,20.2993,233952.0
2020-10-08 15:55:00,22.99,23.0,22.98,23.0,378356.0,20.2993,20.3082,20.2905,20.3082,378356.0
2020-10-09 09:30:00,23.1,23.3,23.09,23.3,184938.0,20.3965,20.5731,20.3876,20.5731,184938.0
2020-10-09 09:35:00,23.3,23.31,23.25,23.3,125620.0,20.5731,20.5819,20.5289,20.5731,125620.0
2020-10-09 09:40:00,23.31,23.35,23.3,23.33,89102.0,20.5819,20.6172,20.5731,20.5996,89102.0
2020-10-09 09:45:00,23.33,23.33,23.25,23.3,72876.0,20.5996,20.5996,20.5289,20.5731,72876.0
2020-10-09 09:50:00,23.29,23.3,23.25,23.29,126610.0,20.5642,20.5731,20.5289,20.5642,126610.0
2020-10-09 09:55:00,23.29,23.31,23.25,23.27,90730.0,20.5642,20.5819,20.5289,20.5466,90730.0
2020-10-09 10:00:00,23.27,23.27,23.24,23.25,37690.0,20.5466,20.5466,20.5201,20.5289,37690.0
2020-10-09 10:05:00,23.25,23.31,23.25,23.29,71892.0,20.5289,20.5819,20.5289,20.5642,71892.0
2020-10-09 10:10:00,23.28,23.29,23.24,23.26,58744.0,20.5554,20.5642,20.5201,20.5377,58744.0
2020-10-09 10:15:00,23.26,23.29,23.25,23.28,50102.0,20.5377,20.5642,20.5289,20.5554,50102.0
2020-10-09 10:20:00,23.28,23.3,23.27,23.3,45276.0,20.5554,20.5731,20.5466,20.5731,45276.0
2020-10-09 10:25:00,23.3,23.31,23.26,23.28,72860.0,20.5731,20.5819,20.5377,20.5554,72860.0
2020-10-09 10:30:00,23.28,23.29,23.24,23.24,45838.0,20.5554,20.5642,20.5201,20.5201,45838.0
2020-10-09 10:35:00,23.25,23.29,23.24,23.27,73542.0,20.5289,20.5642,20.5201,20.5466,73542.0
2020-10-09 10:40:00,23.27,23.28,23.26,23.28,31318.0,20.5466,20.5554,20.5377,20.5554,31318.0
2020-10-09 10:45:00,23.28,23.31,23.27,23.31,96522.0,20.5554,20.5819,20.5466,20.5819,96522.0
2020-10-09 10:50:00,23.31,23.4,23.3,23.39,87916.0,20.5819,20.6614,20.5731,20.6525,87916.0
2020-10-09 10:55:00,23.39,23.48,23.39,23.48,87024.0,20.6525,20.732,20.6525,20.732,87024.0
2020-10-09 11:00:00,23.47,23.48,23.45,23.47,87864.0,20.7232,20.732,20.7055,20.7232,87864.0
2020-10-09 11:05:00,23.47,23.48,23.43,23.43,52800.0,20.7232,20.732,20.6879,20.6879,52800.0
2020-10-09 11:10:00,23.43,23.47,23.43,23.46,58386.0,20.6879,20.7232,20.6879,20.7143,58386.0
2020-10-09 11:15:00,23.46,23.46,23.44,23.45,39968.0,20.7143,20.7143,20.6967,20.7055,39968.0
2020-10-09 11:20:00,23.45,23.46,23.37,23.39,48110.0,20.7055,20.7143,20.6349,20.6525,48110.0
2020-10-09 11:25:00,23.39,23.42,23.38,23.4,38116.0,20.6525,20.679,20.6437,20.6614,38116.0
2020-10-09 11:30:00,23.41,23.42,23.4,23.4,24254.0,20.6702,20.679,20.6614,20.6614,24254.0
2020-10-09 11:35:00,23.41,23.42,23.41,23.42,27642.0,20.6702,20.679,20.6702,20.679,27642.0
2020-10-09 11:40:00,23.42,23.43,23.38,23.39,54406.0,20.679,20.6879,20.6437,20.6525,54406.0
2020-10-09 11:45:00,23.4,23.5,23.4,23.48,59858.0,20.6614,20.7497,20.6614,20.732,59858.0
2020-10-09 11:50:00,23.49,23.52,23.47,23.5,62258.0,20.7408,20.7673,20.7232,20.7497,62258.0
2020-10-09 11:55:00,23.49,23.53,23.48,23.52,144954.0,20.7408,20.7761,20.732,20.7673,144954.0
2020-10-09 12:00:00,23.52,23.55,23.52,23.52,21970.0,20.7673,20.7938,20.7673,20.7673,21970.0
2020-10-09 12:05:00,23.51,23.53,23.5,23.52,25586.0,20.7585,20.7761,20.7497,20.7673,25586.0
2020-10-09 12:10:00,23.53,23.53,23.49,23.5,30390.0,20.7761,20.7761,20.7408,20.7497,30390.0
2020-10-09 12:15:00,23.5,23.53,23.47,23.52,63790.0,20.7497,20.7761,20.7232,20.7673,63790.0
2020-10-09 12:20:00,23.52,23.54,23.51,23.52,80084.0,20.7673,20.785,20.7585,20.7673,80084.0
2020-10-09 12:25:00,23.51,23.51,23.46,23.5,102160.0,20.7585,20.7585,20.7143,20.7497,102160.0
2020-10-09 12:30:00,23.5,23.53,23.5,23.52,32458.0,20.7497,20.7761,20.7497,20.7673,32458.0
2020-10-09 12:35:00,23.52,23.53,23.5,23.52,25116.0,20.7673,20.7761,20.7497,20.7673,25116.0
2020-10-09 12:40:00,23.52,23.54,23.5,23.53,47986.0,20.7673,20.785,20.7497,20.7761,47986.0
2020-10-09 12:45:00,23.53,23.54,23.51,23.52,19892.0,20.7761,20.785,20.7585,20.7673,19892.0
2020-10-09 12:50:00,23.52,23.54,23.51,23.53,49466.0,20.7673,20.785,20.7585,20.7761,49466.0
2020-10-09 12:55:00,23.53,23.54,23.49,23.5,29580.0,20.7761,20.785,20.7408,20.7497,29580.0
2020-10-09 13:00:00,23.51,23.52,23.49,23.5,45358.0,20.7585,20.7673,20.7408,20.7497,45358.0
2020-10-09 13:05:00,23.5,23.52,23.49,23.52,25076.0,20.7497,20.7673,20.7408,20.7673,25076.0
2020-10-09 13:10:00,23.52,23.53,23.48,23.49,41086.0,20.7673,20.7761,20.732,20.7408,41086.0
2020-10-09 13:15:00,23.49,23.5,23.46,23.46,36572.0,20.7408,20.7497,20.7143,20.7143,36572.0
2020-10-09 13:20:00,23.46,23.46,23.43,23.44,27286.0,20.7143,20.7143,20.6879,20.6967,27286.0
2020-10-09 13:25:00,23.44,23.44,23.42,23.42,29086.0,20.6967,20.6967,20.679,20.679,29086.0
2020-10-09 13:30:00,23.42,23.43,23.41,23.42,20642.0,20.679,20.6879,20.6702,20.679,20642.0
2020-10-09 13:35:00,23.42,23.43,23.4,23.41,46888.0,20.679,20.6879,20.6614,20.6702,46888.0
2020-10-09 13:40:00,23.41,23.43,23.37,23.38,40280.0,20.6702,20.6879,20.6349,20.6437,40280.0
2020-10-09 13:45:00,23.38,23.39,23.35,23.38,61800.0,20.6437,20.6525,20.6172,20.6437,61800.0
2020-10-09 13:50:00,23.39,23.4,23.36,23.39,33194.0,20.6525,20.6614,20.626,20.6525,33194.0
2020-10-09 13:55:00,23.39,23.4,23.37,23.4,24448.0,20.6525,20.6614,20.6349,20.6614,24448.0
2020-10-09 14:00:00,23.41,23.41,23.39,23.4,38272.0,20.6702,20.6702,20.6525,20.6614,38272.0
2020-10-09 14:05:00,23.4,23.42,23.38,23.38,32726.0,20.6614,20.679,20.6437,20.6437,32726.0
2020-10-09 14:10:00,23.38,23.4,23.38,23.4,20314.0,20.6437,20.6614,20.6437,20.6614,20314.0
2020-10-09 14:15:00,23.4,23.41,23.39,23.41,22324.0,20.6614,20.6702,20.6525,20.6702,22324.0
2020-10-09 14:20:00,23.41,23.42,23.36,23.36,41304.0,20.6702,20.679,20.626,20.626,41304.0
2020-10-09 14:25:00,23.36,23.36,23.34,23.36,19884.0,20.626,20.626,20.6084,20.626,19884.0
2020-10-09 14:30:00,23.36,23.38,23.35,23.36,19390.0,20.626,20.6437,20.6172,20.626,19390.0
2020-10-09 14:35:00,23.36,23.38,23.33,23.35,78868.0,20.626,20.6437,20.5996,20.6172,78868.0
2020-10-09 14:40:00,23.34,23.37,23.33,23.34,37942.0,20.6084,20.6349,20.5996,20.6084,37942.0
2020-10-09 14:45:00,23.34,23.35,23.31,23.32,21906.0,20.6084,20.6172,20.5819,20.5907,21906.0
2020-10-09 14:50:00,23.32,23.33,23.31,23.33,18772.0,20.5907,20.5996,20.5819,20.5996,18772.0
2020-10-09 14:55:00,23.33,23.33,23.31,23.32,25248.0,20.5996,20.5996,20.5819,20.5907,25248.0
2020-10-09 15:00:00,23.31,23.35,23.3,23.35,33986.0,20.5819,20.6172,20.5731,20.6172,33986.0
2020-10-09 15:05:00,23.34,23.35,23.33,23.34,38612.0,20.6084,20.6172,20.5996,20.6084,38612.0
2020-10-09 15:10:00,23.34,23.38,23.34,23.36,39998.0,20.6084,20.6437,20.6084,20.626,39998.0
2020-10-09 15:15:00,23.36,23.37,23.35,23.36,43566.0,20.626,20.6349,20.6172,20.626,43566.0
2020-10-09 15:20:00,23.36,23.4,23.36,23.39,52462.0,20.626,20.6614,20.626,20.6525,52462.0
2020-10-09 15:25:00,23.39,23.41,23.39,23.4,31916.0,20.6525,20.6702,20.6525,20.6614,31916.0
2020-10-09 15:30:00,23.4,23.4,23.35,23.36,70810.0,20.6614,20.6614,20.6172,20.626,70810.0
2020-10-09 15:35:00,23.36,23.36,23.35,23.35,62292.0,20.626,20.626,20.6172,20.6172,62292.0
2020-10-09 15:40:00,23.35,23.36,23.31,23.32,74264.0,20.6172,20.626,20.5819,20.5907,74264.0
2020-10-09 15:45:00,23.31,23.33,23.29,23.29,83042.0,20.5819,20.5996,20.5642,20.5642,83042.0
2020-10-09 15:50:00,23.29,23.32,23.28,23.29,166146.0,20.5642,20.5907,20.5554,20.5642,166146.0
2020-10-09 15:55:00,23.29,23.33,23.27,23.32,195488.0,20.5642,20.5996,20.5466,20.5907,195488.0
2020-10-12 09:30:00,23.56,23.67,23.51,23.67,189678.0,20.8026,20.8998,20.7585,20.8998,189678.0
2020-10-12 09:35:00,23.68,23.74,23.64,23.72,165646.0,20.9086,20.9616,20.8733,20.9439,165646.0
2020-10-12 09:40:00,23.72,23.79,23.7,23.74,153226.0,20.9439,21.0057,20.9263,20.9616,153226.0
2020-10-12 09:45:00,23.74,23.77,23.65,23.77,199114.0,20.9616,20.9881,20.8821,20.9881,199114.0
2020-10-12 09:50:00,23.76,23.79,23.67,23.68,116684.0,20.9792,21.0057,20.8998,20.9086,116684.0
2020-10-12 09:55:00,23.68,23.7,23.64,23.64,42402.0,20.9086,20.9263,20.8733,20.8733,42402.0
2020-10-12 10:00:00,23.64,23.77,23.64,23.75,103070.0,20.8733,20.9881,20.8733,20.9704,103070.0
2020-10-12 10:05:00,23.75,23.82,23.75,23.79,52448.0,20.9704,21.0322,20.9704,21.0057,52448.0
2020-10-12 10:10:00,23.8,23.86,23.78,23.84,93938.0,21.0145,21.0675,20.9969,21.0499,93938.0
2020-10-12 10:15:00,23.84,23.86,23.83,23.85,90978.0,21.0499,21.0675,21.041,21.0587,90978.0
2020-10-12 10:20:00,23.85,23.86,23.81,23.83,63354.0,21.0587,21.0675,21.0234,21.041,63354.0
2020-10-12 10:25:00,23.83,23.85,23.81,23.82,63438.0,21.041,21.0587,21.0234,21.0322,63438.0
2020-10-12 10:30:00,23.82,23.84,23.8,23.83,64726.0,21.0322,21.0499,21.0145,21.041,64726.0
2020-10-12 10:35:00,23.84,23.86,23.83,23.85,58764.0,21.0499,21.0675,21.041,21.0587,58764.0
2020-10-12 10:40:00,23.86,23.91,23.86,23.9,66612.0,21.0675,21.1117,21.0675,21.1028,66612.0
2020-10-12 10:45:00,23.9,23.93,23.88,23.91,55672.0,21.1028,21.1293,21.0852,21.1117,55672.0
2020-10-12 10:50:00,23.91,23.96,23.91,23.94,63922.0,21.1117,21.1558,21.1117,21.1382,63922.0
2020-10-12 10:55:00,23.94,23.96,23.87,23.9,76930.0,21.1382,21.1558,21.0764,21.1028,76930.0
2020-10-12 11:00:00,23.9,23.96,23.9,23.93,44354.0,21.1028,21.1558,21.1028,21.1293,44354.0
2020-10-12 11:05:00,23.93,23.96,23.91,23.95,59144.0,21.1293,21.1558,21.1117,21.147,59144.0
2020-10-12 11:10:00,23.95,23.96,23.89,23.92,108850.0,21.147,21.1558,21.094,21.1205,108850.0
2020-10-12 11:15:00,23.92,23.97,23.91,23.96,52928.0,21.1205,21.1647,21.1117,21.1558,52928.0
2020-10-12 11:20:00,23.97,24.02,23.97,24.01,61136.0,21.1647,21.2088,21.1647,21.2,61136.0
2020-10-12 11:25:00,24.01,24.04,23.98,24.0,55908.0,21.2,21.2265,21.1735,21.1911,55908.0
2020-10-12 11:30:00,24.0,24.07,24.0,24.05,90890.0,21.1911,21.2529,21.1911,21.2353,90890.0
2020-10-12 11:35:00,24.05,24.13,24.05,24.11,128636.0,21.2353,21.3059,21.2353,21.2883,128636.0
2020-10-12 11:40:00,24.12,24.17,24.11,24.13,88366.0,21.2971,21.3412,21.2883,21.3059,88366.0
2020-10-12 11:45:00,24.13,24.16,24.13,24.14,73706.0,21.3059,21.3324,21.3059,21.3148,73706.0
2020-10-12 11:50:00,24.15,24.16,24.14,24.15,79892.0,21.3236,21.3324,21.3148,21.3236,79892.0
2020-10-12 11:55:00,24.14,24.16,24.09,24.15,106418.0,21.3148,21.3324,21.2706,21.3236,106418.0
2020-10-12 12:00:00,24.15,24.16,24.11,24.11,61826.0,21.3236,21.3324,21.2883,21.2883,61826.0
2020-10-12 12:05:00,24.1,24.14,24.09,24.13,61728.0,21.2794,21.3148,21.2706,21.3059,61728.0
2020-10-12 12:10:00,24.14,24.14,24.05,24.06,76930.0,21.3148,21.3148,21.2353,21.2441,76930.0
2020-10-12 12:15:00,24.06,24.12,24.05,24.12,45058.0,21.2441,21.2971,21.2353,21.2971,45058.0
2020-10-12 12:20:00,24.12,24.21,24.12,24.18,73096.0,21.2971,21.3766,21.2971,21.3501,73096.0
2020-10-12 12:25:00,24.18,24.24,24.18,24.23,73414.0,21.3501,21.4031,21.3501,21.3942,73414.0
2020-10-12 12:30:00,24.23,24.33,24.23,24.31,203198.0,21.3942,21.4825,21.3942,21.4649,203198.0
2020-10-12 12:35:00,24.31,24.32,24.27,24.31,52996.0,21.4649,21.4737,21.4295,21.4649,52996.0
2020-10-12 12:40:00,24.31,24.36,24.31,24.34,108510.0,21.4649,21.509,21.4649,21.4913,108510.0
2020-10-12 12:45:00,24.35,24.39,24.28,24.32,152030.0,21.5002,21.5355,21.4384,21.4737,152030.0
2020-10-12 12:50:00,24.32,24.33,24.27,24.28,51152.0,21.4737,21.4825,21.4295,21.4384,51152.0
2020-10-12 12:55:00,24.29,24.29,24.18,24.19,73276.0,21.4472,21.4472,21.3501,21.3589,73276.0
2020-10-12 13:00:00,24.19,24.21,24.15,24.15,40334.0,21.3589,21.3766,21.3236,21.3236,40334.0
2020-10-12 13:05:00,24.16,24.16,24.13,24.13,34808.0,21.3324,21.3324,21.3059,21.3059,34808.0
2020-10-12 13:10:00,24.13,24.14,24.11,24.14,40360.0,21.3059,21.3148,21.2883,21.3148,40360.0
2020-10-12 13:15:00,24.14,24.23,24.14,24.22,55758.0,21.3148,21.3942,21.3148,21.3854,55758.0
2020-10-12 13:20:00,24.22,24.25,24.21,24.24,59472.0,21.3854,21.4119,21.3766,21.4031,59472.0
2020-10-12 13:25:00,24.24,24.25,24.19,24.2,46712.0,21.4031,21.4119,21.3589,21.3677,46712.0
2020-10-12 13:30:00,24.2,24.25,24.2,24.21,64470.0,21.3677,21.4119,21.3677,21.3766,64470.0
2020-10-12 13:35:00,24.21,24.21,24.17,24.17,82980.0,21.3766,21.3766,21.3412,21.3412,82980.0
2020-10-12 13:40:00,24.17,24.18,24.11,24.12,51142.0,21.3412,21.3501,21.2883,21.2971,51142.0
2020-10-12 13:45:00,24.13,24.13,24.08,24.11,62752.0,21.3059,21.3059,21.2618,21.2883,62752.0
2020-10-12 13:50:00,24.11,24.14,24.1,24.11,57100.0,21.2883,21.3148,21.2794,21.2883,57100.0
2020-10-12 13:55:00,24.11,24.11,24.05,24.06,62074.0,21.2883,21.2883,21.2353,21.2441,62074.0
2020-10-12 14:00:00,24.06,24.11,24.06,24.07,82098.0,21.2441,21.2883,21.2441,21.2529,82098.0
2020-10-12 14:05:00,24.07,24.09,24.05,24.09,77882.0,21.2529,21.2706,21.2353,21.2706,77882.0
2020-10-12 14:10:00,24.09,24.11,24.07,24.09,59282.0,21.2706,21.2883,21.2529,21.2706,59282.0
2020-10-12 14:15:00,24.09,24.11,24.08,24.1,61038.0,21.2706,21.2883,21.2618,21.2794,61038.0
2020-10-12 14:20:00,24.1,24.11,24.07,24.07,82420.0,21.2794,21.2883,21.2529,21.2529,82420.0
2020-10-12 14:25:00,24.07,24.08,24.05,24.06,86294.0,21.2529,21.2618,21.2353,21.2441,86294.0
2020-10-12 14:30:00,24.06,24.07,24.03,24.03,101894.0,21.2441,21.2529,21.2176,21.2176,101894.0
2020-10-12 14:35:00,24.03,24.04,24.0,24.0,73868.0,21.2176,21.2265,21.1911,21.1911,73868.0
2020-10-12 14:40:00,24.0,24.01,23.94,23.96,104780.0,21.1911,21.2,21.1382,21.1558,104780.0
2020-10-12 14:45:00,23.97,24.01,23.95,23.96,110420.0,21.1647,21.2,21.147,21.1558,110420.0
2020-10-12 14:50:00,23.96,24.0,23.96,23.97,94610.0,21.1558,21.1911,21.1558,21.1647,94610.0
2020-10-12 14:55:00,23.98,24.02,23.96,24.02,81480.0,21.1735,21.2088,21.1558,21.2088,81480.0
2020-10-12 15:00:00,24.02,24.05,24.0,24.03,72616.0,21.2088,21.2353,21.1911,21.2176,72616.0
2020-10-12 15:05:00,24.03,24.04,23.98,23.98,172790.0,21.2176,21.2265,21.1735,21.1735,172790.0
2020-10-12 15:10:00,23.98,24.0,23.95,23.97,152294.0,21.1735,21.1911,21.147,21.1647,152294.0
2020-10-12 15:15:00,23.97,24.0,23.97,24.0,111036.0,21.1647,21.1911,21.1647,21.1911,111036.0
2020-10-12 15:20:00,24.0,24.02,23.98,24.0,86706.0,21.1911,21.2088,21.1735,21.1911,86706.0
2020-10-12 15:25:00,24.01,24.01,23.96,23.97,125970.0,21.2,21.2,21.1558,21.1647,125970.0
2020-10-12 15:30:00,23.97,23.97,23.9,23.9,139624.0,21.1647,21.1647,21.1028,21.1028,139624.0
2020-10-12 15:35:00,23.9,23.91,23.88,23.88,140394.0,21.1028,21.1117,21.0852,21.0852,140394.0
2020-10-12 15:40:00,23.88,23.89,23.85,23.86,162008.0,21.0852,21.094,21.0587,21.0675,162008.0
2020-10-12 15:45:00,23.86,23.9,23.79,23.8,252730.0,21.0675,21.1028,21.0057,21.0145,252730.0
2020-10-12 15:50:00,23.79,23.85,23.77,23.81,388652.0,21.0057,21.0587,20.9881,21.0234,388652.0
2020-10-12 15:55:00,23.81,23.85,23.8,23.82,564800.0,21.0234,21.0587,21.0145,21.0322,564800.0
2020-10-13 09:30:00,22.61,22.89,22.5,22.54,764986.0,19.9638,20.2111,19.8667,19.902,764986.0
2020-10-13 09:35:00,22.57,22.89,22.54,22.84,329584.0,19.9285,20.2111,19.902,20.1669,329584.0
2020-10-13 09:40:00,22.86,23.03,22.83,22.99,457170.0,20.1846,20.3347,20.1581,20.2993,457170.0
2020-10-13 09:45:00,22.99,23.05,22.75,22.76,609986.0,20.2993,20.3523,20.0874,20.0963,609986.0
2020-10-13 09:50:00,22.76,22.8,22.67,22.71,308392.0,20.0963,20.1316,20.0168,20.0521,308392.0
2020-10-13 09:55:00,22.71,22.71,22.6,22.68,185716.0,20.0521,20.0521,19.955,20.0256,185716.0
2020-10-13 10:00:00,22.7,22.77,22.66,22.77,248304.0,20.0433,20.1051,20.008,20.1051,248304.0
2020-10-13 10:05:00,22.77,22.79,22.56,22.59,198484.0,20.1051,20.1228,19.9197,19.9462,198484.0
2020-10-13 10:10:00,22.59,22.59,22.52,22.54,196766.0,19.9462,19.9462,19.8844,19.902,196766.0
2020-10-13 10:15:00,22.54,22.61,22.47,22.48,231308.0,19.902,19.9638,19.8402,19.849,231308.0
2020-10-13 10:20:00,22.48,22.6,22.45,22.49,180054.0,19.849,19.955,19.8225,19.8579,180054.0
2020-10-13 10:25:00,22.49,22.57,22.48,22.54,112278.0,19.8579,19.9285,19.849,19.902,112278.0
2020-10-13 10:30:00,22.53,22.54,22.43,22.44,140334.0,19.8932,19.902,19.8049,19.8137,140334.0
2020-10-13 10:35:00,22.45,22.47,22.31,22.35,173452.0,19.8225,19.8402,19.6989,19.7343,173452.0
2020-10-13 10:40:00,22.34,22.41,22.34,22.38,92716.0,19.7254,19.7872,19.7254,19.7607,92716.0
2020-10-13 10:45:00,22.39,22.39,22.32,22.32,93852.0,19.7696,19.7696,19.7078,19.7078,93852.0
2020-10-13 10:50:00,22.32,22.35,22.3,22.31,91660.0,19.7078,19.7343,19.6901,19.6989,91660.0
2020-10-13 10:55:00,22.31,22.36,22.28,22.28,85348.0,19.6989,19.7431,19.6724,19.6724,85348.0
2020-10-13 11:00:00,22.28,22.36,22.28,22.32,63600.0,19.6724,19.7431,19.6724,19.7078,63600.0
2020-10-13 11:05:00,22.33,22.41,22.28,22.37,224564.0,19.7166,19.7872,19.6724,19.7519,224564.0
2020-10-13 11:10:00,22.36,22.52,22.36,22.42,188910.0,19.7431,19.8844,19.7431,19.7961,188910.0
2020-10-13 11:15:00,22.42,22.45,22.36,22.44,79506.0,19.7961,19.8225,19.7431,19.8137,79506.0
2020-10-13 11:20:00,22.45,22.54,22.43,22.51,103120.0,19.8225,19.902,19.8049,19.8755,103120.0
2020-10-13 11:25:00,22.51,22.56,22.49,22.54,97088.0,19.8755,19.9197,19.8579,19.902,97088.0
2020-10-13 11:30:00,22.55,22.62,22.55,22.61,156142.0,19.9108,19.9727,19.9108,19.9638,156142.0
2020-10-13 11:35:00,22.61,22.75,22.61,22.72,212982.0,19.9638,20.0874,19.9638,20.0609,212982.0
2020-10-13 11:40:00,22.72,22.82,22.72,22.79,148724.0,20.0609,20.1492,20.0609,20.1228,148724.0
2020-10-13 11:45:00,22.8,22.84,22.78,22.83,103762.0,20.1316,20.1669,20.1139,20.1581,103762.0
2020-10-13 11:50:00,22.83,22.85,22.81,22.82,65596.0,20.1581,20.1757,20.1404,20.1492,65596.0
2020-10-13 11:55:00,22.81,22.88,22.81,22.87,65918.0,20.1404,20.2022,20.1404,20.1934,65918.0
2020-10-13 12:00:00,22.88,22.92,22.85,22.9,111458.0,20.2022,20.2375,20.1757,20.2199,111458.0
2020-10-13 12:05:00,22.9,22.9,22.82,22.84,163898.0,20.2199,20.2199,20.1492,20.1669,163898.0
2020-10-13 12:10:00,22.84,22.86,22.8,22.84,109302.0,20.1669,20.1846,20.1316,20.1669,109302.0
2020-10-13 12:15:00,22.83,22.85,22.81,22.81,89708.0,20.1581,20.1757,20.1404,20.1404,89708.0
2020-10-13 12:20:00,22.81,22.86,22.81,22.86,47226.0,20.1404,20.1846,20.1404,20.1846,47226.0
2020-10-13 12:25:00,22.85,22.88,22.82,22.86,90944.0,20.1757,20.2022,20.1492,20.1846,90944.0
2020-10-13 12:30:00,22.86,22.87,22.82,22.83,52290.0,20.1846,20.1934,20.1492,20.1581,52290.0
2020-10-13 12:35:00,22.83,22.84,22.73,22.74,140074.0,20.1581,20.1669,20.0698,20.0786,140074.0
2020-10-13 12:40:00,22.74,22.8,22.73,22.78,73144.0,20.0786,20.1316,20.0698,20.1139,73144.0
2020-10-13 12:45:00,22.79,22.85,22.78,22.84,23990.0,20.1228,20.1757,20.1139,20.1669,23990.0
2020-10-13 12:50:00,22.84,22.87,22.83,22.83,26220.0,20.1669,20.1934,20.1581,20.1581,26220.0
2020-10-13 12:55:00,22.83,22.85,22.82,22.83,43400.0,20.1581,20.1757,20.1492,20.1581,43400.0
2020-10-13 13:00:00,22.83,22.85,22.8,22.84,80230.0,20.1581,20.1757,20.1316,20.1669,80230.0
2020-10-13 13:05:00,22.84,22.85,22.81,22.82,43070.0,20.1669,20.1757,20.1404,20.1492,43070.0
2020-10-13 13:10:00,22.82,22.88,22.82,22.86,65914.0,20.1492,20.2022,20.1492,20.1846,65914.0
2020-10-13 13:15:00,22.86,22.89,22.86,22.89,70704.0,20.1846,20.2111,20.1846,20.2111,70704.0
2020-10-13 13:20:00,22.9,22.9,22.82,22.84,38466.0,20.2199,20.2199,20.1492,20.1669,38466.0
2020-10-13 13:25:00,22.83,22.86,22.82,22.85,42732.0,20.1581,20.1846,20.1492,20.1757,42732.0
2020-10-13 13:30:00,22.85,22.86,22.82,22.86,44196.0,20.1757,20.1846,20.1492,20.1846,44196.0
2020-10-13 13:35:00,22.86,22.86,22.84,22.86,37442.0,20.1846,20.1846,20.1669,20.1846,37442.0
2020-10-13 13:40:00,22.86,22.88,22.85,22.87,33758.0,20.1846,20.2022,20.1757,20.1934,33758.0
2020-10-13 13:45:00,22.88,22.9,22.86,22.87,50804.0,20.2022,20.2199,20.1846,20.1934,50804.0
2020-10-13 13:50:00,22.87,22.87,22.81,22.82,57040.0,20.1934,20.1934,20.1404,20.1492,57040.0
2020-10-13 13:55:00,22.82,22.84,22.8,22.83,102736.0,20.1492,20.1669,20.1316,20.1581,102736.0
2020-10-13 14:00:00,22.82,22.86,22.81,22.84,92132.0,20.1492,20.1846,20.1404,20.1669,92132.0
2020-10-13 14:05:00,22.84,22.85,22.82,22.84,90562.0,20.1669,20.1757,20.1492,20.1669,90562.0
2020-10-13 14:10:00,22.85,22.87,22.83,22.83,53930.0,20.1757,20.1934,20.1581,20.1581,53930.0
2020-10-13 14:15:00,22.83,22.86,22.82,22.86,37158.0,20.1581,20.1846,20.1492,20.1846,37158.0
2020-10-13 14:20:00,22.86,22.86,22.82,22.86,64696.0,20.1846,20.1846,20.1492,20.1846,64696.0
2020-10-13 14:25:00,22.85,22.87,22.81,22.81,117012.0,20.1757,20.1934,20.1404,20.1404,117012.0
2020-10-13 14:30:00,22.82,22.86,22.75,22.84,170134.0,20.1492,20.1846,20.0874,20.1669,170134.0
2020-10-13 14:35:00,22.84,22.85,22.82,22.85,63738.0,20.1669,20.1757,20.1492,20.1757,63738.0
2020-10-13 14:40:00,22.85,22.86,22.82,22.86,56304.0,20.1757,20.1846,20.1492,20.1846,56304.0
2020-10-13 14:45:00,22.86,22.88,22.83,22.85,56124.0,20.1846,20.2022,20.1581,20.1757,56124.0
2020-10-13 14:50:00,22.85,22.9,22.85,22.89,93838.0,20.1757,20.2199,20.1757,20.2111,93838.0
2020-10-13 14:55:00,22.89,22.94,22.86,22.88,100208.0,20.2111,20.2552,20.1846,20.2022,100208.0
2020-10-13 15:00:00,22.86,22.89,22.84,22.88,71528.0,20.1846,20.2111,20.1669,20.2022,71528.0
2020-10-13 15:05:00,22.88,22.89,22.84,22.85,50080.0,20.2022,20.2111,20.1669,20.1757,50080.0
2020-10-13 15:10:00,22.85,22.87,22.82,22.83,66126.0,20.1757,20.1934,20.1492,20.1581,66126.0
2020-10-13 15:15:00,22.83,22.83,22.75,22.75,246156.0,20.1581,20.1581,20.0874,20.0874,246156.0
2020-10-13 15:20:00,22.75,22.78,22.72,22.77,115220.0,20.0874,20.1139,20.0609,20.1051,115220.0
2020-10-13 15:25:00,22.77,22.78,22.69,22.7,133796.0,20.1051,20.1139,20.0345,20.0433,133796.0
2020-10-13 15:30:00,22.7,22.76,22.7,22.75,108766.0,20.0433,20.0963,20.0433,20.0874,108766.0
2020-10-13 15:35:00,22.75,22.76,22.7,22.72,132966.0,20.0874,20.0963,20.0433,20.0609,132966.0
2020-10-13 15:40:00,22.72,22.74,22.7,22.71,107780.0,20.0609,20.0786,20.0433,20.0521,107780.0
2020-10-13 15:45:00,22.71,22.74,22.68,22.69,97918.0,20.0521,20.0786,20.0256,20.0345,97918.0
2020-10-13 15:50:00,22.69,22.73,22.68,22.7,162886.0,20.0345,20.0698,20.0256,20.0433,162886.0
2020-10-13 15:55:00,22.7,22.72,22.68,22.68,263678.0,20.0433,20.0609,20.0256,20.0256,263678.0
2020-10-14 09:30:00,22.84,22.96,22.63,22.92,184600.0,20.1669,20.2729,19.9815,20.2375,184600.0
2020-10-14 09:35:00,22.9,22.93,22.84,22.88,103066.0,20.2199,20.2464,20.1669,20.2022,103066.0
2020-10-14 09:40:00,22.86,22.95,22.86,22.93,134526.0,20.1846,20.264,20.1846,20.2464,134526.0
2020-10-14 09:45:00,22.94,22.99,22.93,22.96,56362.0,20.2552,20.2993,20.2464,20.2729,56362.0
2020-10-14 09:50:00,22.95,22.95,22.89,22.9,43282.0,20.264,20.264,20.2111,20.2199,43282.0
2020-10-14 09:55:00,22.89,22.9,22.79,22.79,62842.0,20.2111,20.2199,20.1228,20.1228,62842.0
2020-10-14 10:00:00,22.79,22.83,22.79,22.8,63464.0,20.1228,20.1581,20.1228,20.1316,63464.0
2020-10-14 10:05:00,22.8,22.8,22.76,22.77,52238.0,20.1316,20.1316,20.0963,20.1051,52238.0
2020-10-14 10:10:00,22.77,22.77,22.71,22.72,47772.0,20.1051,20.1051,20.0521,20.0609,47772.0
2020-10-14 10:15:00,22.72,22.76,22.72,22.75,58674.0,20.0609,20.0963,20.0609,20.0874,58674.0
2020-10-14 10:20:00,22.75,22.8,22.75,22.77,45382.0,20.0874,20.1316,20.0874,20.1051,45382.0
2020-10-14 10:25:00,22.77,22.77,22.66,22.67,113688.0,20.1051,20.1051,20.008,20.0168,113688.0
2020-10-14 10:30:00,22.68,22.7,22.65,22.68,62288.0,20.0256,20.0433,19.9991,20.0256,62288.0
2020-10-14 10:35:00,22.68,22.74,22.68,22.72,21900.0,20.0256,20.0786,20.0256,20.0609,21900.0
2020-10-14 10:40:00,22.72,22.74,22.7,22.71,39580.0,20.0609,20.0786,20.0433,20.0521,39580.0
2020-10-14 10:45:00,22.7,22.75,22.7,22.72,34788.0,20.0433,20.0874,20.0433,20.0609,34788.0
2020-10-14 10:50:00,22.72,22.72,22.69,22.7,62030.0,20.0609,20.0609,20.0345,20.0433,62030.0
2020-10-14 10:55:00,22.7,22.72,22.69,22.71,52228.0,20.0433,20.0609,20.0345,20.0521,52228.0
2020-10-14 11:00:00,22.71,22.74,22.68,22.71,218546.0,20.0521,20.0786,20.0256,20.0521,218546.0
2020-10-14 11:05:00,22.71,22.71,22.68,22.69,72806.0,20.0521,20.0521,20.0256,20.0345,72806.0
2020-10-14 11:10:00,22.68,22.7,22.65,22.68,30608.0,20.0256,20.0433,19.9991,20.0256,30608.0
2020-10-14 11:15:00,22.68,22.68,22.67,22.68,31180.0,20.0256,20.0256,20.0168,20.0256,31180.0
2020-10-14 11:20:00,22.68,22.69,22.66,22.68,31946.0,20.0256,20.0345,20.008,20.0256,31946.0
2020-10-14 11:25:00,22.68,22.7,22.66,22.69,41420.0,20.0256,20.0433,20.008,20.0345,41420.0
2020-10-14 11:30:00,22.69,22.69,22.66,22.66,27770.0,20.0345,20.0345,20.008,20.008,27770.0
2020-10-14 11:35:00,22.67,22.68,22.63,22.63,23992.0,20.0168,20.0256,19.9815,19.9815,23992.0
2020-10-14 11:40:00,22.63,22.64,22.6,22.6,31060.0,19.9815,19.9903,19.955,19.955,31060.0
2020-10-14 11:45:00,22.6,22.6,22.51,22.54,40846.0,19.955,19.955,19.8755,19.902,40846.0
2020-10-14 11:50:00,22.54,22.55,22.48,22.48,35918.0,19.902,19.9108,19.849,19.849,35918.0
2020-10-14 11:55:00,22.48,22.49,22.42,22.43,86622.0,19.849,19.8579,19.7961,19.8049,86622.0
2020-10-14 12:00:00,22.43,22.45,22.41,22.43,27948.0,19.8049,19.8225,19.7872,19.8049,27948.0
2020-10-14 12:05:00,22.43,22.48,22.42,22.48,47142.0,19.8049,19.849,19.7961,19.849,47142.0
2020-10-14 12:10:00,22.48,22.48,22.44,22.47,39110.0,19.849,19.849,19.8137,19.8402,39110.0
2020-10-14 12:15:00,22.47,22.49,22.45,22.47,29978.0,19.8402,19.8579,19.8225,19.8402,29978.0
2020-10-14 12:20:00,22.47,22.5,22.46,22.49,53214.0,19.8402,19.8667,19.8314,19.8579,53214.0
2020-10-14 12:25:00,22.49,22.53,22.49,22.51,27128.0,19.8579,19.8932,19.8579,19.8755,27128.0
2020-10-14 12:30:00,22.51,22.52,22.49,22.52,21040.0,19.8755,19.8844,19.8579,19.8844,21040.0
2020-10-14 12:35:00,22.52,22.53,22.46,22.5,131352.0,19.8844,19.8932,19.8314,19.8667,131352.0
2020-10-14 12:40:00,22.51,22.54,22.51,22.52,29550.0,19.8755,19.902,19.8755,19.8844,29550.0
2020-10-14 12:45:00,22.52,22.54,22.5,22.53,20308.0,19.8844,19.902,19.8667,19.8932,20308.0
2020-10-14 12:50:00,22.52,22.54,22.52,22.52,15602.0,19.8844,19.902,19.8844,19.8844,15602.0
2020-10-14 12:55:00,22.52,22.56,22.52,22.54,29756.0,19.8844,19.9197,19.8844,19.902,29756.0
2020-10-14 13:00:00,22.54,22.58,22.53,22.56,126898.0,19.902,19.9373,19.8932,19.9197,126898.0
2020-10-14 13:05:00,22.56,22.58,22.56,22.58,23042.0,19.9197,19.9373,19.9197,19.9373,23042.0
2020-10-14 13:10:00,22.57,22.58,22.56,22.58,24298.0,19.9285,19.9373,19.9197,19.9373,24298.0
2020-10-14 13:15:00,22.58,22.58,22.55,22.55,38152.0,19.9373,19.9373,19.9108,19.9108,38152.0
2020-10-14 13:20:00,22.55,22.56,22.53,22.55,33254.0,19.9108,19.9197,19.8932,19.9108,33254.0
2020-10-14 13:25:00,22.55,22.57,22.49,22.52,45180.0,19.9108,19.9285,19.8579,19.8844,45180.0
2020-10-14 13:30:00,22.52,22.53,22.46,22.47,34892.0,19.8844,19.8932,19.8314,19.8402,34892.0
2020-10-14 13:35:00,22.47,22.5,22.46,22.48,39714.0,19.8402,19.8667,19.8314,19.849,39714.0
2020-10-14 13:40:00,22.48,22.5,22.45,22.46,36414.0,19.849,19.8667,19.8225,19.8314,36414.0
2020-10-14 13:45:00,22.46,22.5,22.45,22.5,70528.0,19.8314,19.8667,19.8225,19.8667,70528.0
2020-10-14 13:50:00,22.5,22.5,22.49,22.5,27060.0,19.8667,19.8667,19.8579,19.8667,27060.0
2020-10-14 13:55:00,22.5,22.54,22.5,22.51,50434.0,19.8667,19.902,19.8667,19.8755,50434.0
2020-10-14 14:00:00,22.51,22.55,22.5,22.55,51254.0,19.8755,19.9108,19.8667,19.9108,51254.0
2020-10-14 14:05:00,22.54,22.59,22.54,22.55,48814.0,19.902,19.9462,19.902,19.9108,48814.0
2020-10-14 14:10:00,22.55,22.59,22.53,22.58,45654.0,19.9108,19.9462,19.8932,19.9373,45654.0
2020-10-14 14:15:00,22.58,22.58,22.53,22.55,34418.0,19.9373,19.9373,19.8932,19.9108,34418.0
2020-10-14 14:20:00,22.55,22.55,22.51,22.52,33542.0,19.9108,19.9108,19.8755,19.8844,33542.0
2020-10-14 14:25:00,22.51,22.51,22.46,22.48,45660.0,19.8755,19.8755,19.8314,19.849,45660.0
2020-10-14 14:30:00,22.47,22.48,22.45,22.46,67852.0,19.8402,19.849,19.8225,19.8314,67852.0
2020-10-14 14:35:00,22.46,22.47,22.43,22.45,52650.0,19.8314,19.8402,19.8049,19.8225,52650.0
2020-10-14 14:40:00,22.43,22.48,22.43,22.45,45058.0,19.8049,19.849,19.8049,19.8225,45058.0
2020-10-14 14:45:00,22.45,22.46,22.43,22.46,49122.0,19.8225,19.8314,19.8049,19.8314,49122.0
2020-10-14 14:50:00,22.45,22.47,22.43,22.45,51600.0,19.8225,19.8402,19.8049,19.8225,51600.0
2020-10-14 14:55:00,22.45,22.48,22.45,22.46,39778.0,19.8225,19.849,19.8225,19.8314,39778.0
2020-10-14 15:00:00,22.46,22.48,22.43,22.45,60362.0,19.8314,19.849,19.8049,19.8225,60362.0
2020-10-14 15:05:00,22.45,22.5,22.45,22.47,82452.0,19.8225,19.8667,19.8225,19.8402,82452.0
2020-10-14 15:10:00,22.48,22.51,22.46,22.5,93228.0,19.849,19.8755,19.8314,19.8667,93228.0
2020-10-14 15:15:00,22.5,22.52,22.5,22.51,47902.0,19.8667,19.8844,19.8667,19.8755,47902.0
2020-10-14 15:20:00,22.52,22.53,22.49,22.5,55966.0,19.8844,19.8932,19.8579,19.8667,55966.0
2020-10-14 15:25:00,22.5,22.53,22.49,22.5,61648.0,19.8667,19.8932,19.8579,19.8667,61648.0
2020-10-14 15:30:00,22.5,22.56,22.5,22.54,74208.0,19.8667,19.9197,19.8667,19.902,74208.0
2020-10-14 15:35:00,22.55,22.55,22.5,22.52,57126.0,19.9108,19.9108,19.8667,19.8844,57126.0
2020-10-14 15:40:00,22.52,22.55,22.52,22.54,72296.0,19.8844,19.9108,19.8844,19.902,72296.0
2020-10-14 15:45:00,22.54,22.55,22.52,22.54,92296.0,19.902,19.9108,19.8844,19.902,92296.0
2020-10-14 15:50:00,22.53,22.56,22.5,22.51,167394.0,19.8932,19.9197,19.8667,19.8755,167394.0
2020-10-14 15:55:00,22.51,22.52,22.46,22.48,299864.0,19.8755,19.8844,19.8314,19.849,299864.0
2020-10-15 09:30:00,22.42,22.45,22.18,22.4,279028.0,19.7961,19.8225,19.5841,19.7784,279028.0
2020-10-15 09:35:00,22.4,22.43,22.38,22.42,94520.0,19.7784,19.8049,19.7607,19.7961,94520.0
2020-10-15 09:40:00,22.41,22.53,22.39,22.5,142196.0,19.7872,19.8932,19.7696,19.8667,142196.0
2020-10-15 09:45:00,22.5,22.54,22.5,22.54,60042.0,19.8667,19.902,19.8667,19.902,60042.0
2020-10-15 09:50:00,22.54,22.54,22.5,22.5,72948.0,19.902,19.902,19.8667,19.8667,72948.0
2020-10-15 09:55:00,22.52,22.54,22.5,22.52,60070.0,19.8844,19.902,19.8667,19.8844,60070.0
2020-10-15 10:00:00,22.53,22.55,22.51,22.55,109232.0,19.8932,19.9108,19.8755,19.9108,109232.0
2020-10-15 10:05:00,22.54,22.59,22.54,22.54,61758.0,19.902,19.9462,19.902,19.902,61758.0
2020-10-15 10:10:00,22.55,22.58,22.52,22.53,71598.0,19.9108,19.9373,19.8844,19.8932,71598.0
2020-10-15 10:15:00,22.53,22.53,22.48,22.49,37198.0,19.8932,19.8932,19.849,19.8579,37198.0
2020-10-15 10:20:00,22.48,22.48,22.42,22.43,28124.0,19.849,19.849,19.7961,19.8049,28124.0
2020-10-15 10:25:00,22.43,22.44,22.36,22.36,41620.0,19.8049,19.8137,19.7431,19.7431,41620.0
2020-10-15 10:30:00,22.36,22.39,22.29,22.31,53034.0,19.7431,19.7696,19.6813,19.6989,53034.0
2020-10-15 10:35:00,22.31,22.33,22.28,22.32,30558.0,19.6989,19.7166,19.6724,19.7078,30558.0
2020-10-15 10:40:00,22.32,22.34,22.28,22.3,34916.0,19.7078,19.7254,19.6724,19.6901,34916.0
2020-10-15 10:45:00,22.29,22.34,22.28,22.31,43616.0,19.6813,19.7254,19.6724,19.6989,43616.0
2020-10-15 10:50:00,22.31,22.34,22.3,22.33,28454.0,19.6989,19.7254,19.6901,19.7166,28454.0
2020-10-15 10:55:00,22.33,22.35,22.29,22.33,35166.0,19.7166,19.7343,19.6813,19.7166,35166.0
2020-10-15 11:00:00,22.33,22.34,22.29,22.31,48800.0,19.7166,19.7254,19.6813,19.6989,48800.0
2020-10-15 11:05:00,22.31,22.35,22.29,22.34,29782.0,19.6989,19.7343,19.6813,19.7254,29782.0
2020-10-15 11:10:00,22.34,22.35,22.32,22.34,26808.0,19.7254,19.7343,19.7078,19.7254,26808.0
2020-10-15 11:15:00,22.33,22.35,22.3,22.33,40800.0,19.7166,19.7343,19.6901,19.7166,40800.0
2020-10-15 11:20:00,22.33,22.35,22.31,22.33,31310.0,19.7166,19.7343,19.6989,19.7166,31310.0
2020-10-15 11:25:00,22.34,22.35,22.31,22.31,31396.0,19.7254,19.7343,19.6989,19.6989,31396.0
2020-10-15 11:30:00,22.32,22.36,22.31,22.35,16882.0,19.7078,19.7431,19.6989,19.7343,16882.0
2020-10-15 11:35:00,22.36,22.36,22.33,22.36,23936.0,19.7431,19.7431,19.7166,19.7431,23936.0
2020-10-15 11:40:00,22.36,22.38,22.36,22.38,20310.0,19.7431,19.7607,19.7431,19.7607,20310.0
2020-10-15 11:45:00,22.38,22.4,22.36,22.36,24742.0,19.7607,19.7784,19.7431,19.7431,24742.0
2020-10-15 11:50:00,22.37,22.4,22.33,22.39,73678.0,19.7519,19.7784,19.7166,19.7696,73678.0
2020-10-15 11:55:00,22.38,22.4,22.32,22.32,34842.0,19.7607,19.7784,19.7078,19.7078,34842.0
2020-10-15 12:00:00,22.32,22.34,22.27,22.28,39418.0,19.7078,19.7254,19.6636,19.6724,39418.0
2020-10-15 12:05:00,22.28,22.3,22.25,22.26,34818.0,19.6724,19.6901,19.646,19.6548,34818.0
2020-10-15 12:10:00,22.26,22.27,22.24,22.24,31638.0,19.6548,19.6636,19.6371,19.6371,31638.0
2020-10-15 12:15:00,22.24,22.25,22.23,22.24,41350.0,19.6371,19.646,19.6283,19.6371,41350.0
2020-10-15 12:20:00,22.24,22.25,22.21,22.22,35054.0,19.6371,19.646,19.6106,19.6195,35054.0
2020-10-15 12:25:00,22.22,22.23,22.17,22.18,53624.0,19.6195,19.6283,19.5753,19.5841,53624.0
2020-10-15 12:30:00,22.2,22.22,22.2,22.21,31126.0,19.6018,19.6195,19.6018,19.6106,31126.0
2020-10-15 12:35:00,22.21,22.21,22.18,22.19,37992.0,19.6106,19.6106,19.5841,19.593,37992.0
2020-10-15 12:40:00,22.19,22.22,22.18,22.2,33998.0,19.593,19.6195,19.5841,19.6018,33998.0
2020-10-15 12:45:00,22.19,22.2,22.16,22.16,52374.0,19.593,19.6018,19.5665,19.5665,52374.0
2020-10-15 12:50:00,22.16,22.21,22.15,22.2,65762.0,19.5665,19.6106,19.5577,19.6018,65762.0
2020-10-15 12:55:00,22.2,22.22,22.19,22.21,27726.0,19.6018,19.6195,19.593,19.6106,27726.0
2020-10-15 13:00:00,22.2,22.22,22.2,22.22,45600.0,19.6018,19.6195,19.6018,19.6195,45600.0
2020-10-15 13:05:00,22.22,22.23,22.2,22.2,46146.0,19.6195,19.6283,19.6018,19.6018,46146.0
2020-10-15 13:10:00,22.21,22.24,22.19,22.22,59624.0,19.6106,19.6371,19.593,19.6195,59624.0
2020-10-15 13:15:00,22.22,22.24,22.21,22.23,57038.0,19.6195,19.6371,19.6106,19.6283,57038.0
2020-10-15 13:20:00,22.23,22.27,22.22,22.25,59212.0,19.6283,19.6636,19.6195,19.646,59212.0
2020-10-15 13:25:00,22.26,22.31,22.25,22.29,34446.0,19.6548,19.6989,19.646,19.6813,34446.0
2020-10-15 13:30:00,22.28,22.34,22.28,22.33,49082.0,19.6724,19.7254,19.6724,19.7166,49082.0
2020-10-15 13:35:00,22.34,22.36,22.33,22.33,48084.0,19.7254,19.7431,19.7166,19.7166,48084.0
2020-10-15 13:40:00,22.33,22.37,22.33,22.36,51248.0,19.7166,19.7519,19.7166,19.7431,51248.0
2020-10-15 13:45:00,22.36,22.36,22.33,22.34,30452.0,19.7431,19.7431,19.7166,19.7254,30452.0
2020-10-15 13:50:00,22.33,22.36,22.33,22.35,43580.0,19.7166,19.7431,19.7166,19.7343,43580.0
2020-10-15 13:55:00,22.35,22.36,22.35,22.36,21010.0,19.7343,19.7431,19.7343,19.7431,21010.0
2020-10-15 14:00:00,22.36,22.39,22.36,22.38,41090.0,19.7431,19.7696,19.7431,19.7607,41090.0
2020-10-15 14:05:00,22.39,22.42,22.39,22.41,38040.0,19.7696,19.7961,19.7696,19.7872,38040.0
2020-10-15 14:10:00,22.41,22.46,22.4,22.46,52138.0,19.7872,19.8314,19.7784,19.8314,52138.0
2020-10-15 14:15:00,22.46,22.48,22.43,22.45,71456.0,19.8314,19.849,19.8049,19.8225,71456.0
2020-10-15 14:20:00,22.45,22.47,22.43,22.43,138116.0,19.8225,19.8402,19.8049,19.8049,138116.0
2020-10-15 14:25:00,22.43,22.44,22.38,22.4,115282.0,19.8049,19.8137,19.7607,19.7784,115282.0
2020-10-15 14:30:00,22.39,22.39,22.36,22.38,26474.0,19.7696,19.7696,19.7431,19.7607,26474.0
2020-10-15 14:35:00,22.37,22.37,22.34,22.34,31274.0,19.7519,19.7519,19.7254,19.7254,31274.0
2020-10-15 14:40:00,22.34,22.34,22.3,22.3,43636.0,19.7254,19.7254,19.6901,19.6901,43636.0
2020-10-15 14:45:00,22.3,22.31,22.29,22.31,37518.0,19.6901,19.6989,19.6813,19.6989,37518.0
2020-10-15 14:50:00,22.31,22.34,22.3,22.33,33944.0,19.6989,19.7254,19.6901,19.7166,33944.0
2020-10-15 14:55:00,22.33,22.36,22.32,22.36,40498.0,19.7166,19.7431,19.7078,19.7431,40498.0
2020-10-15 15:00:00,22.36,22.38,22.35,22.36,41410.0,19.7431,19.7607,19.7343,19.7431,41410.0
2020-10-15 15:05:00,22.36,22.39,22.36,22.38,37666.0,19.7431,19.7696,19.7431,19.7607,37666.0
2020-10-15 15:10:00,22.38,22.39,22.35,22.36,71818.0,19.7607,19.7696,19.7343,19.7431,71818.0
2020-10-15 15:15:00,22.36,22.39,22.35,22.38,58200.0,19.7431,19.7696,19.7343,19.7607,58200.0
2020-10-15 15:20:00,22.38,22.39,22.37,22.37,61558.0,19.7607,19.7696,19.7519,19.7519,61558.0
2020-10-15 15:25:00,22.37,22.4,22.36,22.39,76694.0,19.7519,19.7784,19.7431,19.7696,76694.0
2020-10-15 15:30:00,22.39,22.39,22.35,22.36,65248.0,19.7696,19.7696,19.7343,19.7431,65248.0
2020-10-15 15:35:00,22.36,22.39,22.36,22.38,65558.0,19.7431,19.7696,19.7431,19.7607,65558.0
2020-10-15 15:40:00,22.38,22.41,22.36,22.37,117302.0,19.7607,19.7872,19.7431,19.7519,117302.0
2020-10-15 15:45:00,22.37,22.38,22.31,22.31,99544.0,19.7519,19.7607,19.6989,19.6989,99544.0
2020-10-15 15:50:00,22.32,22.34,22.27,22.28,281122.0,19.7078,19.7254,19.6636,19.6724,281122.0
2020-10-15 15:55:00,22.27,22.31,22.27,22.31,289458.0,19.6636,19.6989,19.6636,19.6989,289458.0
2020-10-16 09:30:00,22.4,22.61,22.39,22.61,335548.0,19.7784,19.9638,19.7696,19.9638,335548.0
2020-10-16 09:35:00,22.6,22.63,22.53,22.54,88508.0,19.955,19.9815,19.8932,19.902,88508.0
2020-10-16 09:40:00,22.55,22.6,22.49,22.56,115134.0,19.9108,19.955,19.8579,19.9197,115134.0
2020-10-16 09:45:00,22.55,22.55,22.49,22.51,71142.0,19.9108,19.9108,19.8579,19.8755,71142.0
2020-10-16 09:50:00,22.5,22.52,22.47,22.49,35216.0,19.8667,19.8844,19.8402,19.8579,35216.0
2020-10-16 09:55:00,22.5,22.6,22.5,22.59,80960.0,19.8667,19.955,19.8667,19.9462,80960.0
2020-10-16 10:00:00,22.58,22.62,22.58,22.59,87128.0,19.9373,19.9727,19.9373,19.9462,87128.0
2020-10-16 10:05:00,22.59,22.64,22.57,22.63,125782.0,19.9462,19.9903,19.9285,19.9815,125782.0
2020-10-16 10:10:00,22.63,22.64,22.58,22.6,124492.0,19.9815,19.9903,19.9373,19.955,124492.0
2020-10-16 10:15:00,22.59,22.66,22.59,22.66,62092.0,19.9462,20.008,19.9462,20.008,62092.0
2020-10-16 10:20:00,22.66,22.67,22.64,22.66,37280.0,20.008,20.0168,19.9903,20.008,37280.0
2020-10-16 10:25:00,22.66,22.71,22.66,22.69,91304.0,20.008,20.0521,20.008,20.0345,91304.0
2020-10-16 10:30:00,22.7,22.7,22.68,22.7,11098.0,20.0433,20.0433,20.0256,20.0433,11098.0
2020-10-16 10:35:00,22.7,22.72,22.68,22.69,41858.0,20.0433,20.0609,20.0256,20.0345,41858.0
2020-10-16 10:40:00,22.69,22.7,22.68,22.7,51312.0,20.0345,20.0433,20.0256,20.0433,51312.0
2020-10-16 10:45:00,22.7,22.72,22.66,22.67,32790.0,20.0433,20.0609,20.008,20.0168,32790.0
2020-10-16 10:50:00,22.67,22.68,22.64,22.68,29832.0,20.0168,20.0256,19.9903,20.0256,29832.0
2020-10-16 10:55:00,22.68,22.7,22.66,22.67,23534.0,20.0256,20.0433,20.008,20.0168,23534.0
2020-10-16 11:00:00,22.67,22.68,22.64,22.68,30154.0,20.0168,20.0256,19.9903,20.0256,30154.0
2020-10-16 11:05:00,22.68,22.69,22.63,22.64,111412.0,20.0256,20.0345,19.9815,19.9903,111412.0
2020-10-16 11:10:00,22.65,22.66,22.61,22.63,98742.0,19.9991,20.008,19.9638,19.9815,98742.0
2020-10-16 11:15:00,22.63,22.64,22.6,22.61,93172.0,19.9815,19.9903,19.955,19.9638,93172.0
2020-10-16 11:20:00,22.61,22.61,22.55,22.56,51824.0,19.9638,19.9638,19.9108,19.9197,51824.0
2020-10-16 11:25:00,22.55,22.58,22.55,22.57,48496.0,19.9108,19.9373,19.9108,19.9285,48496.0
2020-10-16 11:30:00,22.56,22.59,22.55,22.56,38184.0,19.9197,19.9462,19.9108,19.9197,38184.0
2020-10-16 11:35:00,22.56,22.57,22.52,22.53,20520.0,19.9197,19.9285,19.8844,19.8932,20520.0
2020-10-16 11:40:00,22.52,22.54,22.5,22.51,24286.0,19.8844,19.902,19.8667,19.8755,24286.0
2020-10-16 11:45:00,22.5,22.54,22.5,22.54,28000.0,19.8667,19.902,19.8667,19.902,28000.0
2020-10-16 11:50:00,22.53,22.53,22.51,22.52,16018.0,19.8932,19.8932,19.8755,19.8844,16018.0
2020-10-16 11:55:00,22.52,22.54,22.52,22.53,18960.0,19.8844,19.902,19.8844,19.8932,18960.0
2020-10-16 12:00:00,22.53,22.53,22.5,22.52,26852.0,19.8932,19.8932,19.8667,19.8844,26852.0
2020-10-16 12:05:00,22.52,22.52,22.48,22.5,35726.0,19.8844,19.8844,19.849,19.8667,35726.0
2020-10-16 12:10:00,22.49,22.5,22.48,22.5,67712.0,19.8579,19.8667,19.849,19.8667,67712.0
2020-10-16 12:15:00,22.49,22.56,22.49,22.53,29716.0,19.8579,19.9197,19.8579,19.8932,29716.0
2020-10-16 12:20:00,22.53,22.53,22.5,22.5,19814.0,19.8932,19.8932,19.8667,19.8667,19814.0
2020-10-16 12:25:00,22.5,22.53,22.5,22.52,11382.0,19.8667,19.8932,19.8667,19.8844,11382.0
2020-10-16 12:30:00,22.52,22.54,22.51,22.53,26816.0,19.8844,19.902,19.8755,19.8932,26816.0
2020-10-16 12:35:00,22.53,22.53,22.5,22.52,24434.0,19.8932,19.8932,19.8667,19.8844,24434.0
2020-10-16 12:40:00,22.51,22.52,22.49,22.51,20554.0,19.8755,19.8844,19.8579,19.8755,20554.0
2020-10-16 12:45:00,22.52,22.54,22.51,22.54,33742.0,19.8844,19.902,19.8755,19.902,33742.0
2020-10-16 12:50:00,22.55,22.56,22.52,22.56,43242.0,19.9108,19.9197,19.8844,19.9197,43242.0
2020-10-16 12:55:00,22.55,22.6,22.54,22.6,38130.0,19.9108,19.955,19.902,19.955,38130.0
2020-10-16 13:00:00,22.6,22.63,22.6,22.61,24302.0,19.955,19.9815,19.955,19.9638,24302.0
2020-10-16 13:05:00,22.61,22.61,22.6,22.6,9264.0,19.9638,19.9638,19.955,19.955,9264.0
2020-10-16 13:10:00,22.61,22.64,22.59,22.64,27280.0,19.9638,19.9903,19.9462,19.9903,27280.0
2020-10-16 13:15:00,22.64,22.68,22.64,22.67,38114.0,19.9903,20.0256,19.9903,20.0168,38114.0
2020-10-16 13:20:00,22.67,22.68,22.66,22.67,23126.0,20.0168,20.0256,20.008,20.0168,23126.0
2020-10-16 13:25:00,22.67,22.68,22.65,22.67,31228.0,20.0168,20.0256,19.9991,20.0168,31228.0
2020-10-16 13:30:00,22.68,22.71,22.68,22.71,30666.0,20.0256,20.0521,20.0256,20.0521,30666.0
2020-10-16 13:35:00,22.72,22.75,22.71,22.74,32910.0,20.0609,20.0874,20.0521,20.0786,32910.0
2020-10-16 13:40:00,22.73,22.74,22.72,22.74,20352.0,20.0698,20.0786,20.0609,20.0786,20352.0
2020-10-16 13:45:00,22.74,22.77,22.72,22.77,34048.0,20.0786,20.1051,20.0609,20.1051,34048.0
2020-10-16 13:50:00,22.76,22.77,22.75,22.75,89018.0,20.0963,20.1051,20.0874,20.0874,89018.0
2020-10-16 13:55:00,22.75,22.75,22.72,22.75,43704.0,20.0874,20.0874,20.0609,20.0874,43704.0
2020-10-16 14:00:00,22.75,22.75,22.72,22.73,30570.0,20.0874,20.0874,20.0609,20.0698,30570.0
2020-10-16 14:05:00,22.73,22.77,22.73,22.77,33930.0,20.0698,20.1051,20.0698,20.1051,33930.0
2020-10-16 14:10:00,22.77,22.81,22.77,22.8,94446.0,20.1051,20.1404,20.1051,20.1316,94446.0
2020-10-16 14:15:00,22.8,22.8,22.77,22.77,23916.0,20.1316,20.1316,20.1051,20.1051,23916.0
2020-10-16 14:20:00,22.77,22.79,22.76,22.78,28248.0,20.1051,20.1228,20.0963,20.1139,28248.0
2020-10-16 14:25:00,22.77,22.79,22.77,22.78,29302.0,20.1051,20.1228,20.1051,20.1139,29302.0
2020-10-16 14:30:00,22.78,22.8,22.76,22.8,68360.0,20.1139,20.1316,20.0963,20.1316,68360.0
2020-10-16 14:35:00,22.8,22.8,22.78,22.79,21330.0,20.1316,20.1316,20.1139,20.1228,21330.0
2020-10-16 14:40:00,22.79,22.79,22.75,22.77,22662.0,20.1228,20.1228,20.0874,20.1051,22662.0
2020-10-16 14:45:00,22.77,22.77,22.75,22.76,33954.0,20.1051,20.1051,20.0874,20.0963,33954.0
2020-10-16 14:50:00,22.76,22.79,22.75,22.78,38234.0,20.0963,20.1228,20.0874,20.1139,38234.0
2020-10-16 14:55:00,22.78,22.81,22.77,22.81,51566.0,20.1139,20.1404,20.1051,20.1404,51566.0
2020-10-16 15:00:00,22.81,22.82,22.74,22.75,85254.0,20.1404,20.1492,20.0786,20.0874,85254.0
2020-10-16 15:05:00,22.75,22.75,22.73,22.74,64302.0,20.0874,20.0874,20.0698,20.0786,64302.0
2020-10-16 15:10:00,22.74,22.74,22.69,22.7,41846.0,20.0786,20.0786,20.0345,20.0433,41846.0
2020-10-16 15:15:00,22.68,22.71,22.68,22.71,31032.0,20.0256,20.0521,20.0256,20.0521,31032.0
2020-10-16 15:20:00,22.71,22.71,22.68,22.7,42316.0,20.0521,20.0521,20.0256,20.0433,42316.0
2020-10-16 15:25:00,22.7,22.7,22.68,22.68,50334.0,20.0433,20.0433,20.0256,20.0256,50334.0
2020-10-16 15:30:00,22.68,22.7,22.67,22.68,104626.0,20.0256,20.0433,20.0168,20.0256,104626.0
2020-10-16 15:35:00,22.69,22.7,22.66,22.66,58628.0,20.0345,20.0433,20.008,20.008,58628.0
2020-10-16 15:40:00,22.66,22.67,22.61,22.62,197274.0,20.008,20.0168,19.9638,19.9727,197274.0
2020-10-16 15:45:00,22.63,22.65,22.61,22.64,126130.0,19.9815,19.9991,19.9638,19.9903,126130.0
2020-10-16 15:50:00,22.63,22.66,22.63,22.65,187002.0,19.9815,20.008,19.9815,19.9991,187002.0
2020-10-16 15:55:00,22.65,22.65,22.61,22.63,346180.0,19.9991,19.9991,19.9638,19.9815,346180.0
2020-10-19 09:30:00,22.61,22.68,22.56,22.67,83696.0,19.9638,20.0256,19.9197,20.0168,83696.0
2020-10-19 09:35:00,22.68,22.68,22.61,22.67,29590.0,20.0256,20.0256,19.9638,20.0168,29590.0
2020-10-19 09:40:00,22.67,22.68,22.62,22.62,27746.0,20.0168,20.0256,19.9727,19.9727,27746.0
2020-10-19 09:45:00,22.62,22.63,22.59,22.59,32700.0,19.9727,19.9815,19.9462,19.9462,32700.0
2020-10-19 09:50:00,22.59,22.6,22.52,22.54,37630.0,19.9462,19.955,19.8844,19.902,37630.0
2020-10-19 09:55:00,22.53,22.56,22.51,22.54,41516.0,19.8932,19.9197,19.8755,19.902,41516.0
2020-10-19 10:00:00,22.53,22.54,22.49,22.5,64806.0,19.8932,19.902,19.8579,19.8667,64806.0
2020-10-19 10:05:00,22.5,22.5,22.46,22.46,142078.0,19.8667,19.8667,19.8314,19.8314,142078.0
2020-10-19 10:10:00,22.46,22.49,22.43,22.49,36840.0,19.8314,19.8579,19.8049,19.8579,36840.0
2020-10-19 10:15:00,22.49,22.5,22.47,22.49,111670.0,19.8579,19.8667,19.8402,19.8579,111670.0
2020-10-19 10:20:00,22.48,22.49,22.46,22.49,27854.0,19.849,19.8579,19.8314,19.8579,27854.0
2020-10-19 10:25:00,22.49,22.52,22.49,22.5,52046.0,19.8579,19.8844,19.8579,19.8667,52046.0
2020-10-19 10:30:00,22.5,22.52,22.47,22.48,48178.0,19.8667,19.8844,19.8402,19.849,48178.0
2020-10-19 10:35:00,22.48,22.48,22.4,22.41,83130.0,19.849,19.849,19.7784,19.7872,83130.0
2020-10-19 10:40:00,22.41,22.43,22.38,22.38,23512.0,19.7872,19.8049,19.7607,19.7607,23512.0
2020-10-19 10:45:00,22.38,22.39,22.32,22.32,139970.0,19.7607,19.7696,19.7078,19.7078,139970.0
2020-10-19 10:50:00,22.33,22.35,22.31,22.32,32894.0,19.7166,19.7343,19.6989,19.7078,32894.0
2020-10-19 10:55:00,22.32,22.36,22.31,22.36,39478.0,19.7078,19.7431,19.6989,19.7431,39478.0
2020-10-19 11:00:00,22.35,22.36,22.33,22.34,27202.0,19.7343,19.7431,19.7166,19.7254,27202.0
2020-10-19 11:05:00,22.33,22.33,22.3,22.31,27788.0,19.7166,19.7166,19.6901,19.6989,27788.0
2020-10-19 11:10:00,22.32,22.32,22.27,22.29,53206.0,19.7078,19.7078,19.6636,19.6813,53206.0
2020-10-19 11:15:00,22.29,22.29,22.23,22.25,55520.0,19.6813,19.6813,19.6283,19.646,55520.0
2020-10-19 11:20:00,22.25,22.25,22.17,22.2,39260.0,19.646,19.646,19.5753,19.6018,39260.0
2020-10-19 11:25:00,22.2,22.28,22.19,22.28,54280.0,19.6018,19.6724,19.593,19.6724,54280.0
2020-10-19 11:30:00,22.28,22.3,22.27,22.3,29928.0,19.6724,19.6901,19.6636,19.6901,29928.0
2020-10-19 11:35:00,22.3,22.4,22.3,22.39,55978.0,19.6901,19.7784,19.6901,19.7696,55978.0
2020-10-19 11:40:00,22.39,22.39,22.36,22.38,29612.0,19.7696,19.7696,19.7431,19.7607,29612.0
2020-10-19 11:45:00,22.38,22.42,22.38,22.4,55728.0,19.7607,19.7961,19.7607,19.7784,55728.0
2020-10-19 11:50:00,22.39,22.42,22.38,22.4,54664.0,19.7696,19.7961,19.7607,19.7784,54664.0
2020-10-19 11:55:00,22.4,22.43,22.4,22.43,62852.0,19.7784,19.8049,19.7784,19.8049,62852.0
2020-10-19 12:00:00,22.43,22.46,22.42,22.45,52528.0,19.8049,19.8314,19.7961,19.8225,52528.0
2020-10-19 12:05:00,22.45,22.47,22.41,22.46,22814.0,19.8225,19.8402,19.7872,19.8314,22814.0
2020-10-19 12:10:00,22.46,22.47,22.42,22.43,34494.0,19.8314,19.8402,19.7961,19.8049,34494.0
2020-10-19 12:15:00,22.43,22.46,22.42,22.43,31714.0,19.8049,19.8314,19.7961,19.8049,31714.0
2020-10-19 12:20:00,22.44,22.45,22.41,22.45,33540.0,19.8137,19.8225,19.7872,19.8225,33540.0
2020-10-19 12:25:00,22.45,22.45,22.43,22.44,21442.0,19.8225,19.8225,19.8049,19.8137,21442.0
2020-10-19 12:30:00,22.44,22.48,22.44,22.47,35354.0,19.8137,19.849,19.8137,19.8402,35354.0
2020-10-19 12:35:00,22.47,22.5,22.46,22.48,28382.0,19.8402,19.8667,19.8314,19.849,28382.0
2020-10-19 12:40:00,22.48,22.52,22.47,22.52,24546.0,19.849,19.8844,19.8402,19.8844,24546.0
2020-10-19 12:45:00,22.52,22.54,22.5,22.53,21184.0,19.8844,19.902,19.8667,19.8932,21184.0
2020-10-19 12:50:00,22.53,22.53,22.51,22.51,19624.0,19.8932,19.8932,19.8755,19.8755,19624.0
2020-10-19 12:55:00,22.51,22.52,22.5,22.5,20342.0,19.8755,19.8844,19.8667,19.8667,20342.0
2020-10-19 13:00:00,22.5,22.5,22.48,22.49,17728.0,19.8667,19.8667,19.849,19.8579,17728.0
2020-10-19 13:05:00,22.48,22.5,22.48,22.49,16568.0,19.849,19.8667,19.849,19.8579,16568.0
2020-10-19 13:10:00,22.49,22.5,22.49,22.49,15014.0,19.8579,19.8667,19.8579,19.8579,15014.0
2020-10-19 13:15:00,22.5,22.5,22.48,22.48,13842.0,19.8667,19.8667,19.849,19.849,13842.0
2020-10-19 13:20:00,22.48,22.5,22.47,22.48,30478.0,19.849,19.8667,19.8402,19.849,30478.0
2020-10-19 13:25:00,22.48,22.48,22.46,22.46,22774.0,19.849,19.849,19.8314,19.8314,22774.0
2020-10-19 13:30:00,22.46,22.46,22.41,22.43,48752.0,19.8314,19.8314,19.7872,19.8049,48752.0
2020-10-19 13:35:00,22.43,22.43,22.42,22.43,17522.0,19.8049,19.8049,19.7961,19.8049,17522.0
2020-10-19 13:40:00,22.43,22.43,22.41,22.42,14930.0,19.8049,19.8049,19.7872,19.7961,14930.0
2020-10-19 13:45:00,22.42,22.42,22.38,22.41,53148.0,19.7961,19.7961,19.7607,19.7872,53148.0
2020-10-19 13:50:00,22.41,22.42,22.39,22.41,37854.0,19.7872,19.7961,19.7696,19.7872,37854.0
2020-10-19 13:55:00,22.4,22.43,22.4,22.42,26284.0,19.7784,19.8049,19.7784,19.7961,26284.0
2020-10-19 14:00:00,22.42,22.42,22.37,22.38,26090.0,19.7961,19.7961,19.7519,19.7607,26090.0
2020-10-19 14:05:00,22.38,22.4,22.37,22.39,21632.0,19.7607,19.7784,19.7519,19.7696,21632.0
2020-10-19 14:10:00,22.39,22.4,22.38,22.39,14594.0,19.7696,19.7784,19.7607,19.7696,14594.0
2020-10-19 14:15:00,22.39,22.41,22.38,22.4,22510.0,19.7696,19.7872,19.7607,19.7784,22510.0
2020-10-19 14:20:00,22.4,22.42,22.39,22.42,24500.0,19.7784,19.7961,19.7696,19.7961,24500.0
2020-10-19 14:25:00,22.41,22.41,22.39,22.4,30078.0,19.7872,19.7872,19.7696,19.7784,30078.0
2020-10-19 14:30:00,22.4,22.4,22.31,22.32,33634.0,19.7784,19.7784,19.6989,19.7078,33634.0
2020-10-19 14:35:00,22.33,22.33,22.29,22.3,22094.0,19.7166,19.7166,19.6813,19.6901,22094.0
2020-10-19 14:40:00,22.3,22.31,22.27,22.27,31990.0,19.6901,19.6989,19.6636,19.6636,31990.0
2020-10-19 14:45:00,22.27,22.29,22.25,22.25,48040.0,19.6636,19.6813,19.646,19.646,48040.0
2020-10-19 14:50:00,22.25,22.25,22.23,22.24,31680.0,19.646,19.646,19.6283,19.6371,31680.0
2020-10-19 14:55:00,22.24,22.25,22.17,22.17,96122.0,19.6371,19.646,19.5753,19.5753,96122.0
2020-10-19 15:00:00,22.17,22.18,22.11,22.14,107510.0,19.5753,19.5841,19.5223,19.5488,107510.0
2020-10-19 15:05:00,22.14,22.14,22.1,22.14,95224.0,19.5488,19.5488,19.5135,19.5488,95224.0
2020-10-19 15:10:00,22.14,22.18,22.11,22.17,88340.0,19.5488,19.5841,19.5223,19.5753,88340.0
2020-10-19 15:15:00,22.17,22.17,22.12,22.14,58698.0,19.5753,19.5753,19.5312,19.5488,58698.0
2020-10-19 15:20:00,22.14,22.16,22.13,22.14,49682.0,19.5488,19.5665,19.54,19.5488,49682.0
2020-10-19 15:25:00,22.14,22.2,22.14,22.2,72448.0,19.5488,19.6018,19.5488,19.6018,72448.0
2020-10-19 15:30:00,22.2,22.23,22.2,22.22,57704.0,19.6018,19.6283,19.6018,19.6195,57704.0
2020-10-19 15:35:00,22.22,22.25,22.21,22.25,68728.0,19.6195,19.646,19.6106,19.646,68728.0
2020-10-19 15:40:00,22.25,22.26,22.23,22.24,82792.0,19.646,19.6548,19.6283,19.6371,82792.0
2020-10-19 15:45:00,22.24,22.25,22.23,22.25,120642.0,19.6371,19.646,19.6283,19.646,120642.0
2020-10-19 15:50:00,22.25,22.25,22.15,22.15,222782.0,19.646,19.646,19.5577,19.5577,222782.0
2020-10-19 15:55:00,22.16,22.24,22.15,22.22,431250.0,19.5665,19.6371,19.5577,19.6195,431250.0
2020-10-20 09:30:00,22.46,22.49,22.42,22.43,110968.0,19.8314,19.8579,19.7961,19.8049,110968.0
2020-10-20 09:35:00,22.45,22.48,22.42,22.42,47216.0,19.8225,19.849,19.7961,19.7961,47216.0
2020-10-20 09:40:00,22.43,22.5,22.4,22.48,43556.0,19.8049,19.8667,19.7784,19.849,43556.0
2020-10-20 09:45:00,22.48,22.53,22.47,22.51,26856.0,19.849,19.8932,19.8402,19.8755,26856.0
2020-10-20 09:50:00,22.51,22.52,22.47,22.49,23856.0,19.8755,19.8844,19.8402,19.8579,23856.0
2020-10-20 09:55:00,22.47,22.56,22.47,22.56,29956.0,19.8402,19.9197,19.8402,19.9197,29956.0
2020-10-20 10:00:00,22.55,22.59,22.54,22.55,35958.0,19.9108,19.9462,19.902,19.9108,35958.0
2020-10-20 10:05:00,22.55,22.56,22.52,22.53,17740.0,19.9108,19.9197,19.8844,19.8932,17740.0
2020-10-20 10:10:00,22.54,22.58,22.52,22.52,45964.0,19.902,19.9373,19.8844,19.8844,45964.0
2020-10-20 10:15:00,22.52,22.6,22.5,22.55,53482.0,19.8844,19.955,19.8667,19.9108,53482.0
2020-10-20 10:20:00,22.56,22.57,22.53,22.56,22084.0,19.9197,19.9285,19.8932,19.9197,22084.0
2020-10-20 10:25:00,22.57,22.6,22.55,22.59,32354.0,19.9285,19.955,19.9108,19.9462,32354.0
2020-10-20 10:30:00,22.6,22.67,22.6,22.66,69914.0,19.955,20.0168,19.955,20.008,69914.0
2020-10-20 10:35:00,22.64,22.66,22.61,22.65,39866.0,19.9903,20.008,19.9638,19.9991,39866.0
2020-10-20 10:40:00,22.64,22.67,22.6,22.61,33740.0,19.9903,20.0168,19.955,19.9638,33740.0
2020-10-20 10:45:00,22.62,22.64,22.56,22.57,52356.0,19.9727,19.9903,19.9197,19.9285,52356.0
2020-10-20 10:50:00,22.57,22.6,22.56,22.57,35472.0,19.9285,19.955,19.9197,19.9285,35472.0
2020-10-20 10:55:00,22.57,22.57,22.53,22.53,39804.0,19.9285,19.9285,19.8932,19.8932,39804.0
2020-10-20 11:00:00,22.52,22.54,22.49,22.51,94324.0,19.8844,19.902,19.8579,19.8755,94324.0
2020-10-20 11:05:00,22.51,22.56,22.5,22.55,24836.0,19.8755,19.9197,19.8667,19.9108,24836.0
2020-10-20 11:10:00,22.55,22.6,22.55,22.58,29854.0,19.9108,19.955,19.9108,19.9373,29854.0
2020-10-20 11:15:00,22.57,22.6,22.57,22.58,14534.0,19.9285,19.955,19.9285,19.9373,14534.0
2020-10-20 11:20:00,22.58,22.6,22.56,22.59,28492.0,19.9373,19.955,19.9197,19.9462,28492.0
2020-10-20 11:25:00,22.59,22.6,22.59,22.6,14140.0,19.9462,19.955,19.9462,19.955,14140.0
2020-10-20 11:30:00,22.59,22.6,22.57,22.57,20418.0,19.9462,19.955,19.9285,19.9285,20418.0
2020-10-20 11:35:00,22.56,22.56,22.54,22.55,15044.0,19.9197,19.9197,19.902,19.9108,15044.0
2020-10-20 11:40:00,22.54,22.57,22.54,22.57,26034.0,19.902,19.9285,19.902,19.9285,26034.0
2020-10-20 11:45:00,22.57,22.59,22.56,22.57,22626.0,19.9285,19.9462,19.9197,19.9285,22626.0
2020-10-20 11:50:00,22.56,22.57,22.55,22.57,14472.0,19.9197,19.9285,19.9108,19.9285,14472.0
2020-10-20 11:55:00,22.57,22.59,22.56,22.59,34456.0,19.9285,19.9462,19.9197,19.9462,34456.0
2020-10-20 12:00:00,22.59,22.61,22.59,22.61,24808.0,19.9462,19.9638,19.9462,19.9638,24808.0
2020-10-20 12:05:00,22.61,22.62,22.57,22.58,23756.0,19.9638,19.9727,19.9285,19.9373,23756.0
2020-10-20 12:10:00,22.58,22.59,22.56,22.57,13038.0,19.9373,19.9462,19.9197,19.9285,13038.0
2020-10-20 12:15:00,22.57,22.58,22.56,22.57,17844.0,19.9285,19.9373,19.9197,19.9285,17844.0
2020-10-20 12:20:00,22.57,22.58,22.55,22.55,14816.0,19.9285,19.9373,19.9108,19.9108,14816.0
2020-10-20 12:25:00,22.55,22.55,22.52,22.53,7684.0,19.9108,19.9108,19.8844,19.8932,7684.0
2020-10-20 12:30:00,22.53,22.6,22.5,22.59,50068.0,19.8932,19.955,19.8667,19.9462,50068.0
2020-10-20 12:35:00,22.59,22.61,22.56,22.58,26342.0,19.9462,19.9638,19.9197,19.9373,26342.0
2020-10-20 12:40:00,22.58,22.6,22.57,22.59,18436.0,19.9373,19.955,19.9285,19.9462,18436.0
2020-10-20 12:45:00,22.6,22.61,22.57,22.58,16218.0,19.955,19.9638,19.9285,19.9373,16218.0
2020-10-20 12:50:00,22.57,22.58,22.54,22.54,15992.0,19.9285,19.9373,19.902,19.902,15992.0
2020-10-20 12:55:00,22.54,22.56,22.53,22.56,14618.0,19.902,19.9197,19.8932,19.9197,14618.0
2020-10-20 13:00:00,22.56,22.57,22.55,22.56,18410.0,19.9197,19.9285,19.9108,19.9197,18410.0
2020-10-20 13:05:00,22.55,22.58,22.55,22.56,16200.0,19.9108,19.9373,19.9108,19.9197,16200.0
2020-10-20 13:10:00,22.56,22.61,22.55,22.59,21204.0,19.9197,19.9638,19.9108,19.9462,21204.0
2020-10-20 13:15:00,22.58,22.61,22.58,22.61,17458.0,19.9373,19.9638,19.9373,19.9638,17458.0
2020-10-20 13:20:00,22.61,22.67,22.61,22.66,38194.0,19.9638,20.0168,19.9638,20.008,38194.0
2020-10-20 13:25:00,22.66,22.68,22.65,22.67,36786.0,20.008,20.0256,19.9991,20.0168,36786.0
2020-10-20 13:30:00,22.67,22.68,22.66,22.68,22360.0,20.0168,20.0256,20.008,20.0256,22360.0
2020-10-20 13:35:00,22.68,22.7,22.67,22.68,19208.0,20.0256,20.0433,20.0168,20.0256,19208.0
2020-10-20 13:40:00,22.68,22.7,22.68,22.68,16668.0,20.0256,20.0433,20.0256,20.0256,16668.0
2020-10-20 13:45:00,22.68,22.71,22.68,22.71,14746.0,20.0256,20.0521,20.0256,20.0521,14746.0
2020-10-20 13:50:00,22.71,22.71,22.67,22.67,23066.0,20.0521,20.0521,20.0168,20.0168,23066.0
2020-10-20 13:55:00,22.67,22.67,22.61,22.63,21598.0,20.0168,20.0168,19.9638,19.9815,21598.0
2020-10-20 14:00:00,22.63,22.65,22.63,22.64,14076.0,19.9815,19.9991,19.9815,19.9903,14076.0
2020-10-20 14:05:00,22.64,22.64,22.6,22.63,26330.0,19.9903,19.9903,19.955,19.9815,26330.0
2020-10-20 14:10:00,22.63,22.65,22.62,22.64,25612.0,19.9815,19.9991,19.9727,19.9903,25612.0
2020-10-20 14:15:00,22.64,22.66,22.61,22.62,29566.0,19.9903,20.008,19.9638,19.9727,29566.0
2020-10-20 14:20:00,22.63,22.63,22.6,22.61,22118.0,19.9815,19.9815,19.955,19.9638,22118.0
2020-10-20 14:25:00,22.61,22.63,22.58,22.58,27608.0,19.9638,19.9815,19.9373,19.9373,27608.0
2020-10-20 14:30:00,22.58,22.61,22.58,22.6,36904.0,19.9373,19.9638,19.9373,19.955,36904.0
2020-10-20 14:35:00,22.6,22.6,22.57,22.58,32422.0,19.955,19.955,19.9285,19.9373,32422.0
2020-10-20 14:40:00,22.58,22.6,22.56,22.58,36186.0,19.9373,19.955,19.9197,19.9373,36186.0
2020-10-20 14:45:00,22.58,22.59,22.55,22.55,24074.0,19.9373,19.9462,19.9108,19.9108,24074.0
2020-10-20 14:50:00,22.55,22.56,22.54,22.55,25802.0,19.9108,19.9197,19.902,19.9108,25802.0
2020-10-20 14:55:00,22.56,22.57,22.54,22.54,27994.0,19.9197,19.9285,19.902,19.902,27994.0
2020-10-20 15:00:00,22.54,22.57,22.54,22.57,26252.0,19.902,19.9285,19.902,19.9285,26252.0
2020-10-20 15:05:00,22.57,22.58,22.48,22.48,40172.0,19.9285,19.9373,19.849,19.849,40172.0
2020-10-20 15:10:00,22.48,22.48,22.43,22.47,58328.0,19.849,19.849,19.8049,19.8402,58328.0
2020-10-20 15:15:00,22.47,22.49,22.4,22.47,65234.0,19.8402,19.8579,19.7784,19.8402,65234.0
2020-10-20 15:20:00,22.47,22.5,22.46,22.49,43470.0,19.8402,19.8667,19.8314,19.8579,43470.0
2020-10-20 15:25:00,22.49,22.53,22.48,22.52,42364.0,19.8579,19.8932,19.849,19.8844,42364.0
2020-10-20 15:30:00,22.51,22.51,22.44,22.47,47644.0,19.8755,19.8755,19.8137,19.8402,47644.0
2020-10-20 15:35:00,22.48,22.48,22.43,22.47,41580.0,19.849,19.849,19.8049,19.8402,41580.0
2020-10-20 15:40:00,22.47,22.57,22.47,22.57,61260.0,19.8402,19.9285,19.8402,19.9285,61260.0
2020-10-20 15:45:00,22.57,22.57,22.51,22.51,63856.0,19.9285,19.9285,19.8755,19.8755,63856.0
2020-10-20 15:50:00,22.5,22.57,22.49,22.55,146262.0,19.8667,19.9285,19.8579,19.9108,146262.0
2020-10-20 15:55:00,22.56,22.56,22.51,22.52,320946.0,19.9197,19.9197,19.8755,19.8844,320946.0
2020-10-21 09:30:00,22.51,22.62,22.51,22.57,108604.0,19.8755,19.9727,19.8755,19.9285,108604.0
2020-10-21 09:35:00,22.58,22.61,22.56,22.61,44786.0,19.9373,19.9638,19.9197,19.9638,44786.0
2020-10-21 09:40:00,22.61,22.68,22.61,22.66,37736.0,19.9638,20.0256,19.9638,20.008,37736.0
2020-10-21 09:45:00,22.66,22.68,22.65,22.67,52290.0,20.008,20.0256,19.9991,20.0168,52290.0
2020-10-21 09:50:00,22.67,22.68,22.64,22.64,26262.0,20.0168,20.0256,19.9903,19.9903,26262.0
2020-10-21 09:55:00,22.64,22.65,22.6,22.61,25396.0,19.9903,19.9991,19.955,19.9638,25396.0
2020-10-21 10:00:00,22.61,22.61,22.58,22.59,24810.0,19.9638,19.9638,19.9373,19.9462,24810.0
2020-10-21 10:05:00,22.6,22.62,22.6,22.61,42848.0,19.955,19.9727,19.955,19.9638,42848.0
2020-10-21 10:10:00,22.61,22.65,22.61,22.63,33366.0,19.9638,19.9991,19.9638,19.9815,33366.0
2020-10-21 10:15:00,22.63,22.65,22.59,22.6,24102.0,19.9815,19.9991,19.9462,19.955,24102.0
2020-10-21 10:20:00,22.61,22.61,22.6,22.61,13600.0,19.9638,19.9638,19.955,19.9638,13600.0
2020-10-21 10:25:00,22.6,22.6,22.57,22.57,13650.0,19.955,19.955,19.9285,19.9285,13650.0
2020-10-21 10:30:00,22.57,22.57,22.54,22.55,21654.0,19.9285,19.9285,19.902,19.9108,21654.0
2020-10-21 10:35:00,22.55,22.56,22.53,22.55,32574.0,19.9108,19.9197,19.8932,19.9108,32574.0
2020-10-21 10:40:00,22.55,22.56,22.52,22.52,19130.0,19.9108,19.9197,19.8844,19.8844,19130.0
2020-10-21 10:45:00,22.53,22.54,22.47,22.47,48954.0,19.8932,19.902,19.8402,19.8402,48954.0
2020-10-21 10:50:00,22.47,22.47,22.43,22.43,19292.0,19.8402,19.8402,19.8049,19.8049,19292.0
2020-10-21 10:55:00,22.43,22.45,22.41,22.42,22386.0,19.8049,19.8225,19.7872,19.7961,22386.0
2020-10-21 11:00:00,22.42,22.43,22.4,22.41,19842.0,19.7961,19.8049,19.7784,19.7872,19842.0
2020-10-21 11:05:00,22.4,22.4,22.37,22.37,22788.0,19.7784,19.7784,19.7519,19.7519,22788.0
2020-10-21 11:10:00,22.36,22.36,22.33,22.36,44386.0,19.7431,19.7431,19.7166,19.7431,44386.0
2020-10-21 11:15:00,22.36,22.36,22.28,22.29,47698.0,19.7431,19.7431,19.6724,19.6813,47698.0
2020-10-21 11:20:00,22.3,22.32,22.28,22.3,37996.0,19.6901,19.7078,19.6724,19.6901,37996.0
2020-10-21 11:25:00,22.29,22.33,22.28,22.33,62022.0,19.6813,19.7166,19.6724,19.7166,62022.0
2020-10-21 11:30:00,22.33,22.36,22.31,22.36,63342.0,19.7166,19.7431,19.6989,19.7431,63342.0
2020-10-21 11:35:00,22.36,22.37,22.35,22.36,32102.0,19.7431,19.7519,19.7343,19.7431,32102.0
2020-10-21 11:40:00,22.36,22.36,22.34,22.35,24184.0,19.7431,19.7431,19.7254,19.7343,24184.0
2020-10-21 11:45:00,22.35,22.36,22.33,22.34,67476.0,19.7343,19.7431,19.7166,19.7254,67476.0
2020-10-21 11:50:00,22.34,22.36,22.34,22.36,53478.0,19.7254,19.7431,19.7254,19.7431,53478.0
2020-10-21 11:55:00,22.36,22.36,22.28,22.3,87684.0,19.7431,19.7431,19.6724,19.6901,87684.0
2020-10-21 12:00:00,22.31,22.32,22.29,22.3,43104.0,19.6989,19.7078,19.6813,19.6901,43104.0
2020-10-21 12:05:00,22.3,22.32,22.29,22.31,36584.0,19.6901,19.7078,19.6813,19.6989,36584.0
2020-10-21 12:10:00,22.31,22.31,22.25,22.28,115930.0,19.6989,19.6989,19.646,19.6724,115930.0
2020-10-21 12:15:00,22.28,22.29,22.25,22.25,12768.0,19.6724,19.6813,19.646,19.646,12768.0
2020-10-21 12:20:00,22.26,22.37,22.26,22.32,179728.0,19.6548,19.7519,19.6548,19.7078,179728.0
2020-10-21 12:25:00,22.33,22.34,22.26,22.28,42406.0,19.7166,19.7254,19.6548,19.6724,42406.0
2020-10-21 12:30:00,22.28,22.28,22.18,22.18,58730.0,19.6724,19.6724,19.5841,19.5841,58730.0
2020-10-21 12:35:00,22.18,22.19,22.16,22.16,43776.0,19.5841,19.593,19.5665,19.5665,43776.0
2020-10-21 12:40:00,22.17,22.17,22.14,22.15,46184.0,19.5753,19.5753,19.5488,19.5577,46184.0
2020-10-21 12:45:00,22.15,22.17,22.14,22.15,27794.0,19.5577,19.5753,19.5488,19.5577,27794.0
2020-10-21 12:50:00,22.15,22.17,22.12,22.13,32014.0,19.5577,19.5753,19.5312,19.54,32014.0
2020-10-21 12:55:00,22.13,22.17,22.13,22.16,36980.0,19.54,19.5753,19.54,19.5665,36980.0
2020-10-21 13:00:00,22.15,22.17,22.14,22.16,39318.0,19.5577,19.5753,19.5488,19.5665,39318.0
2020-10-21 13:05:00,22.16,22.17,22.14,22.15,38026.0,19.5665,19.5753,19.5488,19.5577,38026.0
2020-10-21 13:10:00,22.15,22.15,22.13,22.13,33688.0,19.5577,19.5577,19.54,19.54,33688.0
2020-10-21 13:15:00,22.13,22.15,22.11,22.14,70718.0,19.54,19.5577,19.5223,19.5488,70718.0
2020-10-21 13:20:00,22.14,22.14,22.11,22.13,40436.0,19.5488,19.5488,19.5223,19.54,40436.0
2020-10-21 13:25:00,22.13,22.14,22.12,22.13,26130.0,19.54,19.5488,19.5312,19.54,26130.0
2020-10-21 13:30:00,22.13,22.16,22.12,22.14,36886.0,19.54,19.5665,19.5312,19.5488,36886.0
2020-10-21 13:35:00,22.15,22.17,22.09,22.11,38214.0,19.5577,19.5753,19.5047,19.5223,38214.0
2020-10-21 13:40:00,22.11,22.13,22.1,22.12,18168.0,19.5223,19.54,19.5135,19.5312,18168.0
2020-10-21 13:45:00,22.12,22.15,22.11,22.14,21512.0,19.5312,19.5577,19.5223,19.5488,21512.0
2020-10-21 13:50:00,22.14,22.17,22.12,22.13,53302.0,19.5488,19.5753,19.5312,19.54,53302.0
2020-10-21 13:55:00,22.13,22.13,22.08,22.09,31578.0,19.54,19.54,19.4958,19.5047,31578.0
2020-10-21 14:00:00,22.09,22.14,22.09,22.13,29680.0,19.5047,19.5488,19.5047,19.54,29680.0
2020-10-21 14:05:00,22.11,22.14,22.11,22.13,35726.0,19.5223,19.5488,19.5223,19.54,35726.0
2020-10-21 14:10:00,22.12,22.14,22.11,22.13,49388.0,19.5312,19.5488,19.5223,19.54,49388.0
2020-10-21 14:15:00,22.13,22.14,22.1,22.11,46424.0,19.54,19.5488,19.5135,19.5223,46424.0
2020-10-21 14:20:00,22.11,22.11,22.08,22.11,47272.0,19.5223,19.5223,19.4958,19.5223,47272.0
2020-10-21 14:25:00,22.11,22.11,22.09,22.09,77434.0,19.5223,19.5223,19.5047,19.5047,77434.0
2020-10-21 14:30:00,22.09,22.11,22.08,22.11,54332.0,19.5047,19.5223,19.4958,19.5223,54332.0
2020-10-21 14:35:00,22.11,22.11,22.09,22.09,53178.0,19.5223,19.5223,19.5047,19.5047,53178.0
2020-10-21 14:40:00,22.1,22.11,22.08,22.09,44300.0,19.5135,19.5223,19.4958,19.5047,44300.0
2020-10-21 14:45:00,22.08,22.11,22.08,22.1,65164.0,19.4958,19.5223,19.4958,19.5135,65164.0
2020-10-21 14:50:00,22.1,22.11,22.09,22.1,41558.0,19.5135,19.5223,19.5047,19.5135,41558.0
2020-10-21 14:55:00,22.1,22.11,22.09,22.1,53616.0,19.5135,19.5223,19.5047,19.5135,53616.0
2020-10-21 15:00:00,22.11,22.11,22.08,22.08,158342.0,19.5223,19.5223,19.4958,19.4958,158342.0
2020-10-21 15:05:00,22.09,22.11,22.08,22.1,155904.0,19.5047,19.5223,19.4958,19.5135,155904.0
2020-10-21 15:10:00,22.1,22.11,22.09,22.1,81400.0,19.5135,19.5223,19.5047,19.5135,81400.0
2020-10-21 15:15:00,22.1,22.1,22.06,22.08,38140.0,19.5135,19.5135,19.4782,19.4958,38140.0
2020-10-21 15:20:00,22.08,22.11,22.08,22.1,62160.0,19.4958,19.5223,19.4958,19.5135,62160.0
2020-10-21 15:25:00,22.1,22.11,22.09,22.1,94902.0,19.5135,19.5223,19.5047,19.5135,94902.0
2020-10-21 15:30:00,22.1,22.11,22.06,22.07,103276.0,19.5135,19.5223,19.4782,19.487,103276.0
2020-10-21 15:35:00,22.07,22.09,22.05,22.06,107414.0,19.487,19.5047,19.4694,19.4782,107414.0
2020-10-21 15:40:00,22.06,22.06,22.02,22.03,126714.0,19.4782,19.4782,19.4429,19.4517,126714.0
2020-10-21 15:45:00,22.03,22.03,21.99,21.99,160080.0,19.4517,19.4517,19.4164,19.4164,160080.0
2020-10-21 15:50:00,21.99,22.01,21.96,21.97,417010.0,19.4164,19.434,19.3899,19.3987,417010.0
2020-10-21 15:55:00,21.98,21.99,21.97,21.97,378052.0,19.4076,19.4164,19.3987,19.3987,378052.0
2020-10-22 09:30:00,22.01,22.08,21.97,21.97,119580.0,19.434,19.4958,19.3987,19.3987,119580.0
2020-10-22 09:35:00,21.97,21.99,21.88,21.89,35776.0,19.3987,19.4164,19.3193,19.3281,35776.0
2020-10-22 09:40:00,21.9,22.0,21.88,21.98,47366.0,19.3369,19.4252,19.3193,19.4076,47366.0
2020-10-22 09:45:00,21.99,22.02,21.97,22.02,68406.0,19.4164,19.4429,19.3987,19.4429,68406.0
2020-10-22 09:50:00,22.02,22.06,22.01,22.05,46334.0,19.4429,19.4782,19.434,19.4694,46334.0
2020-10-22 09:55:00,22.05,22.11,22.04,22.06,113170.0,19.4694,19.5223,19.4605,19.4782,113170.0
2020-10-22 10:00:00,22.06,22.06,21.95,21.99,207968.0,19.4782,19.4782,19.3811,19.4164,207968.0
2020-10-22 10:05:00,22.0,22.02,21.97,21.98,38066.0,19.4252,19.4429,19.3987,19.4076,38066.0
2020-10-22 10:10:00,21.98,21.99,21.95,21.98,38638.0,19.4076,19.4164,19.3811,19.4076,38638.0
2020-10-22 10:15:00,21.97,21.99,21.93,21.93,30670.0,19.3987,19.4164,19.3634,19.3634,30670.0
2020-10-22 10:20:00,21.93,21.93,21.89,21.89,40004.0,19.3634,19.3634,19.3281,19.3281,40004.0
2020-10-22 10:25:00,21.88,21.9,21.86,21.86,74406.0,19.3193,19.3369,19.3016,19.3016,74406.0
2020-10-22 10:30:00,21.87,21.88,21.8,21.8,92022.0,19.3104,19.3193,19.2486,19.2486,92022.0
2020-10-22 10:35:00,21.8,21.84,21.8,21.81,72310.0,19.2486,19.2839,19.2486,19.2574,72310.0
2020-10-22 10:40:00,21.8,21.8,21.75,21.78,82636.0,19.2486,19.2486,19.2045,19.231,82636.0
2020-10-22 10:45:00,21.78,21.84,21.78,21.83,37494.0,19.231,19.2839,19.231,19.2751,37494.0
2020-10-22 10:50:00,21.84,21.89,21.8,21.88,57856.0,19.2839,19.3281,19.2486,19.3193,57856.0
2020-10-22 10:55:00,21.88,21.92,21.88,21.9,28708.0,19.3193,19.3546,19.3193,19.3369,28708.0
2020-10-22 11:00:00,21.9,21.96,21.9,21.94,29320.0,19.3369,19.3899,19.3369,19.3722,29320.0
2020-10-22 11:05:00,21.95,21.95,21.9,21.9,27314.0,19.3811,19.3811,19.3369,19.3369,27314.0
2020-10-22 11:10:00,21.9,21.96,21.9,21.96,23850.0,19.3369,19.3899,19.3369,19.3899,23850.0
2020-10-22 11:15:00,21.96,21.97,21.91,21.91,33250.0,19.3899,19.3987,19.3457,19.3457,33250.0
2020-10-22 11:20:00,21.92,21.95,21.91,21.93,29020.0,19.3546,19.3811,19.3457,19.3634,29020.0
2020-10-22 11:25:00,21.93,21.93,21.88,21.89,44194.0,19.3634,19.3634,19.3193,19.3281,44194.0
2020-10-22 11:30:00,21.9,21.91,21.87,21.88,47350.0,19.3369,19.3457,19.3104,19.3193,47350.0
2020-10-22 11:35:00,21.88,21.88,21.85,21.87,22742.0,19.3193,19.3193,19.2928,19.3104,22742.0
2020-10-22 11:40:00,21.88,21.9,21.86,21.86,38822.0,19.3193,19.3369,19.3016,19.3016,38822.0
2020-10-22 11:45:00,21.87,21.9,21.86,21.88,35960.0,19.3104,19.3369,19.3016,19.3193,35960.0
2020-10-22 11:50:00,21.88,21.89,21.86,21.86,27840.0,19.3193,19.3281,19.3016,19.3016,27840.0
2020-10-22 11:55:00,21.86,21.86,21.83,21.84,26838.0,19.3016,19.3016,19.2751,19.2839,26838.0
2020-10-22 12:00:00,21.84,21.84,21.78,21.79,34174.0,19.2839,19.2839,19.231,19.2398,34174.0
2020-10-22 12:05:00,21.79,21.82,21.78,21.82,51482.0,19.2398,19.2663,19.231,19.2663,51482.0
2020-10-22 12:10:00,21.82,21.82,21.8,21.82,34210.0,19.2663,19.2663,19.2486,19.2663,34210.0
2020-10-22 12:15:00,21.82,21.86,21.82,21.86,25318.0,19.2663,19.3016,19.2663,19.3016,25318.0
2020-10-22 12:20:00,21.86,21.86,21.84,21.84,23744.0,19.3016,19.3016,19.2839,19.2839,23744.0
2020-10-22 12:25:00,21.84,21.91,21.83,21.9,35158.0,19.2839,19.3457,19.2751,19.3369,35158.0
2020-10-22 12:30:00,21.9,21.9,21.88,21.9,19676.0,19.3369,19.3369,19.3193,19.3369,19676.0
2020-10-22 12:35:00,21.89,21.89,21.86,21.89,22836.0,19.3281,19.3281,19.3016,19.3281,22836.0
2020-10-22 12:40:00,21.89,21.92,21.88,21.92,21800.0,19.3281,19.3546,19.3193,19.3546,21800.0
2020-10-22 12:45:00,21.92,21.94,21.9,21.94,26488.0,19.3546,19.3722,19.3369,19.3722,26488.0
2020-10-22 12:50:00,21.94,21.96,21.93,21.96,20874.0,19.3722,19.3899,19.3634,19.3899,20874.0
2020-10-22 12:55:00,21.95,21.98,21.95,21.97,23616.0,19.3811,19.4076,19.3811,19.3987,23616.0
2020-10-22 13:00:00,21.96,21.97,21.94,21.95,25756.0,19.3899,19.3987,19.3722,19.3811,25756.0
2020-10-22 13:05:00,21.95,21.95,21.93,21.95,42534.0,19.3811,19.3811,19.3634,19.3811,42534.0
2020-10-22 13:10:00,21.95,22.0,21.94,22.0,64778.0,19.3811,19.4252,19.3722,19.4252,64778.0
2020-10-22 13:15:00,22.0,22.0,21.97,21.99,27750.0,19.4252,19.4252,19.3987,19.4164,27750.0
2020-10-22 13:20:00,21.98,21.99,21.97,21.98,18720.0,19.4076,19.4164,19.3987,19.4076,18720.0
2020-10-22 13:25:00,21.98,21.98,21.94,21.96,33280.0,19.4076,19.4076,19.3722,19.3899,33280.0
2020-10-22 13:30:00,21.96,21.96,21.93,21.93,41244.0,19.3899,19.3899,19.3634,19.3634,41244.0
2020-10-22 13:35:00,21.93,21.95,21.93,21.95,41258.0,19.3634,19.3811,19.3634,19.3811,41258.0
2020-10-22 13:40:00,21.95,21.95,21.92,21.94,46416.0,19.3811,19.3811,19.3546,19.3722,46416.0
2020-10-22 13:45:00,21.94,21.95,21.92,21.93,17748.0,19.3722,19.3811,19.3546,19.3634,17748.0
2020-10-22 13:50:00,21.94,21.98,21.92,21.97,50348.0,19.3722,19.4076,19.3546,19.3987,50348.0
2020-10-22 13:55:00,21.97,21.98,21.95,21.98,22616.0,19.3987,19.4076,19.3811,19.4076,22616.0
2020-10-22 14:00:00,21.98,21.98,21.96,21.97,29830.0,19.4076,19.4076,19.3899,19.3987,29830.0
2020-10-22 14:05:00,21.97,21.98,21.96,21.97,21648.0,19.3987,19.4076,19.3899,19.3987,21648.0
2020-10-22 14:10:00,21.97,21.97,21.94,21.95,33840.0,19.3987,19.3987,19.3722,19.3811,33840.0
2020-10-22 14:15:00,21.95,21.97,21.93,21.95,47600.0,19.3811,19.3987,19.3634,19.3811,47600.0
2020-10-22 14:20:00,21.95,21.97,21.94,21.97,22710.0,19.3811,19.3987,19.3722,19.3987,22710.0
2020-10-22 14:25:00,21.96,21.96,21.93,21.93,34788.0,19.3899,19.3899,19.3634,19.3634,34788.0
2020-10-22 14:30:00,21.93,21.95,21.92,21.95,29274.0,19.3634,19.3811,19.3546,19.3811,29274.0
2020-10-22 14:35:00,21.95,21.96,21.93,21.95,35248.0,19.3811,19.3899,19.3634,19.3811,35248.0
2020-10-22 14:40:00,21.95,21.95,21.93,21.93,25944.0,19.3811,19.3811,19.3634,19.3634,25944.0
2020-10-22 14:45:00,21.93,21.95,21.92,21.93,31902.0,19.3634,19.3811,19.3546,19.3634,31902.0
2020-10-22 14:50:00,21.92,21.95,21.92,21.95,25642.0,19.3546,19.3811,19.3546,19.3811,25642.0
2020-10-22 14:55:00,21.95,21.95,21.91,21.91,26472.0,19.3811,19.3811,19.3457,19.3457,26472.0
2020-10-22 15:00:00,21.91,21.92,21.89,21.9,35472.0,19.3457,19.3546,19.3281,19.3369,35472.0
2020-10-22 15:05:00,21.9,21.92,21.89,21.92,51242.0,19.3369,19.3546,19.3281,19.3546,51242.0
2020-10-22 15:10:00,21.92,21.92,21.91,21.92,44066.0,19.3546,19.3546,19.3457,19.3546,44066.0
2020-10-22 15:15:00,21.92,21.94,21.92,21.94,32324.0,19.3546,19.3722,19.3546,19.3722,32324.0
2020-10-22 15:20:00,21.95,21.98,21.93,21.98,53086.0,19.3811,19.4076,19.3634,19.4076,53086.0
2020-10-22 15:25:00,21.98,21.98,21.95,21.96,93344.0,19.4076,19.4076,19.3811,19.3899,93344.0
2020-10-22 15:30:00,21.96,22.0,21.95,21.99,89128.0,19.3899,19.4252,19.3811,19.4164,89128.0
2020-10-22 15:35:00,21.99,22.0,21.98,21.99,87842.0,19.4164,19.4252,19.4076,19.4164,87842.0
2020-10-22 15:40:00,21.99,22.03,21.98,22.02,76152.0,19.4164,19.4517,19.4076,19.4429,76152.0
2020-10-22 15:45:00,22.02,22.03,22.0,22.03,84684.0,19.4429,19.4517,19.4252,19.4517,84684.0
2020-10-22 15:50:00,22.03,22.08,22.03,22.07,180750.0,19.4517,19.4958,19.4517,19.487,180750.0
2020-10-22 15:55:00,22.07,22.07,22.01,22.05,274684.0,19.487,19.487,19.434,19.4694,274684.0
2020-10-23 09:30:00,22.2,22.2,22.02,22.18,121590.0,19.6018,19.6018,19.4429,19.5841,121590.0
2020-10-23 09:35:00,22.16,22.17,22.11,22.13,66114.0,19.5665,19.5753,19.5223,19.54,66114.0
2020-10-23 09:40:00,22.13,22.18,22.12,22.17,87596.0,19.54,19.5841,19.5312,19.5753,87596.0
2020-10-23 09:45:00,22.17,22.18,22.13,22.15,30626.0,19.5753,19.5841,19.54,19.5577,30626.0
2020-10-23 09:50:00,22.15,22.16,22.11,22.12,68108.0,19.5577,19.5665,19.5223,19.5312,68108.0
2020-10-23 09:55:00,22.11,22.13,22.07,22.09,71382.0,19.5223,19.54,19.487,19.5047,71382.0
2020-10-23 10:00:00,22.09,22.1,22.07,22.07,54560.0,19.5047,19.5135,19.487,19.487,54560.0
2020-10-23 10:05:00,22.06,22.07,22.02,22.06,196012.0,19.4782,19.487,19.4429,19.4782,196012.0
2020-10-23 10:10:00,22.08,22.1,22.05,22.1,27886.0,19.4958,19.5135,19.4694,19.5135,27886.0
2020-10-23 10:15:00,22.1,22.13,22.08,22.13,53690.0,19.5135,19.54,19.4958,19.54,53690.0
2020-10-23 10:20:00,22.13,22.14,22.11,22.12,58728.0,19.54,19.5488,19.5223,19.5312,58728.0
2020-10-23 10:25:00,22.12,22.14,22.11,22.13,70912.0,19.5312,19.5488,19.5223,19.54,70912.0
2020-10-23 10:30:00,22.13,22.21,22.12,22.2,58858.0,19.54,19.6106,19.5312,19.6018,58858.0
2020-10-23 10:35:00,22.21,22.23,22.2,22.22,82418.0,19.6106,19.6283,19.6018,19.6195,82418.0
2020-10-23 10:40:00,22.23,22.25,22.2,22.22,49284.0,19.6283,19.646,19.6018,19.6195,49284.0
2020-10-23 10:45:00,22.22,22.24,22.2,22.21,111568.0,19.6195,19.6371,19.6018,19.6106,111568.0
2020-10-23 10:50:00,22.21,22.21,22.16,22.21,224564.0,19.6106,19.6106,19.5665,19.6106,224564.0
2020-10-23 10:55:00,22.2,22.25,22.18,22.22,29796.0,19.6018,19.646,19.5841,19.6195,29796.0
2020-10-23 11:00:00,22.23,22.28,22.22,22.27,32852.0,19.6283,19.6724,19.6195,19.6636,32852.0
2020-10-23 11:05:00,22.27,22.28,22.25,22.27,13500.0,19.6636,19.6724,19.646,19.6636,13500.0
2020-10-23 11:10:00,22.28,22.3,22.25,22.29,21430.0,19.6724,19.6901,19.646,19.6813,21430.0
2020-10-23 11:15:00,22.28,22.3,22.27,22.28,19186.0,19.6724,19.6901,19.6636,19.6724,19186.0
2020-10-23 11:20:00,22.28,22.28,22.24,22.24,21488.0,19.6724,19.6724,19.6371,19.6371,21488.0
2020-10-23 11:25:00,22.24,22.28,22.24,22.27,18816.0,19.6371,19.6724,19.6371,19.6636,18816.0
2020-10-23 11:30:00,22.28,22.28,22.25,22.26,13692.0,19.6724,19.6724,19.646,19.6548,13692.0
2020-10-23 11:35:00,22.26,22.3,22.25,22.28,27074.0,19.6548,19.6901,19.646,19.6724,27074.0
2020-10-23 11:40:00,22.27,22.29,22.25,22.26,19874.0,19.6636,19.6813,19.646,19.6548,19874.0
2020-10-23 11:45:00,22.27,22.27,22.21,22.21,16366.0,19.6636,19.6636,19.6106,19.6106,16366.0
2020-10-23 11:50:00,22.22,22.24,22.22,22.24,21690.0,19.6195,19.6371,19.6195,19.6371,21690.0
2020-10-23 11:55:00,22.24,22.27,22.23,22.27,15436.0,19.6371,19.6636,19.6283,19.6636,15436.0
2020-10-23 12:00:00,22.27,22.31,22.25,22.31,14654.0,19.6636,19.6989,19.646,19.6989,14654.0
2020-10-23 12:05:00,22.31,22.32,22.3,22.31,11246.0,19.6989,19.7078,19.6901,19.6989,11246.0
2020-10-23 12:10:00,22.32,22.37,22.32,22.35,32440.0,19.7078,19.7519,19.7078,19.7343,32440.0
2020-10-23 12:15:00,22.35,22.35,22.25,22.31,78216.0,19.7343,19.7343,19.646,19.6989,78216.0
2020-10-23 12:20:00,22.31,22.32,22.27,22.31,34498.0,19.6989,19.7078,19.6636,19.6989,34498.0
2020-10-23 12:25:00,22.31,22.33,22.3,22.31,14954.0,19.6989,19.7166,19.6901,19.6989,14954.0
2020-10-23 12:30:00,22.31,22.33,22.3,22.32,18792.0,19.6989,19.7166,19.6901,19.7078,18792.0
2020-10-23 12:35:00,22.32,22.36,22.32,22.34,27366.0,19.7078,19.7431,19.7078,19.7254,27366.0
2020-10-23 12:40:00,22.34,22.36,22.33,22.34,29372.0,19.7254,19.7431,19.7166,19.7254,29372.0
2020-10-23 12:45:00,22.35,22.36,22.33,22.34,19240.0,19.7343,19.7431,19.7166,19.7254,19240.0
2020-10-23 12:50:00,22.33,22.36,22.33,22.35,18608.0,19.7166,19.7431,19.7166,19.7343,18608.0
2020-10-23 12:55:00,22.35,22.36,22.31,22.32,15936.0,19.7343,19.7431,19.6989,19.7078,15936.0
2020-10-23 13:00:00,22.32,22.38,22.31,22.38,13140.0,19.7078,19.7607,19.6989,19.7607,13140.0
2020-10-23 13:05:00,22.38,22.4,22.37,22.38,24946.0,19.7607,19.7784,19.7519,19.7607,24946.0
2020-10-23 13:10:00,22.38,22.39,22.35,22.36,16238.0,19.7607,19.7696,19.7343,19.7431,16238.0
2020-10-23 13:15:00,22.36,22.38,22.36,22.38,24514.0,19.7431,19.7607,19.7431,19.7607,24514.0
2020-10-23 13:20:00,22.38,22.42,22.37,22.41,31218.0,19.7607,19.7961,19.7519,19.7872,31218.0
2020-10-23 13:25:00,22.41,22.41,22.39,22.4,14834.0,19.7872,19.7872,19.7696,19.7784,14834.0
2020-10-23 13:30:00,22.4,22.43,22.39,22.41,23272.0,19.7784,19.8049,19.7696,19.7872,23272.0
2020-10-23 13:35:00,22.41,22.43,22.41,22.43,19678.0,19.7872,19.8049,19.7872,19.8049,19678.0
2020-10-23 13:40:00,22.43,22.45,22.42,22.45,17262.0,19.8049,19.8225,19.7961,19.8225,17262.0
2020-10-23 13:45:00,22.45,22.46,22.43,22.44,26484.0,19.8225,19.8314,19.8049,19.8137,26484.0
2020-10-23 13:50:00,22.44,22.46,22.44,22.45,23108.0,19.8137,19.8314,19.8137,19.8225,23108.0
2020-10-23 13:55:00,22.46,22.48,22.46,22.47,26472.0,19.8314,19.849,19.8314,19.8402,26472.0
2020-10-23 14:00:00,22.47,22.5,22.46,22.49,24022.0,19.8402,19.8667,19.8314,19.8579,24022.0
2020-10-23 14:05:00,22.5,22.51,22.47,22.49,34584.0,19.8667,19.8755,19.8402,19.8579,34584.0
2020-10-23 14:10:00,22.49,22.5,22.48,22.5,25028.0,19.8579,19.8667,19.849,19.8667,25028.0
2020-10-23 14:15:00,22.5,22.53,22.49,22.5,36464.0,19.8667,19.8932,19.8579,19.8667,36464.0
2020-10-23 14:20:00,22.5,22.53,22.49,22.53,15790.0,19.8667,19.8932,19.8579,19.8932,15790.0
2020-10-23 14:25:00,22.54,22.55,22.52,22.53,30622.0,19.902,19.9108,19.8844,19.8932,30622.0
2020-10-23 14:30:00,22.53,22.53,22.5,22.52,18130.0,19.8932,19.8932,19.8667,19.8844,18130.0
2020-10-23 14:35:00,22.52,22.52,22.49,22.5,29890.0,19.8844,19.8844,19.8579,19.8667,29890.0
2020-10-23 14:40:00,22.5,22.5,22.48,22.49,15324.0,19.8667,19.8667,19.849,19.8579,15324.0
2020-10-23 14:45:00,22.49,22.5,22.49,22.49,26266.0,19.8579,19.8667,19.8579,19.8579,26266.0
2020-10-23 14:50:00,22.49,22.5,22.47,22.48,21598.0,19.8579,19.8667,19.8402,19.849,21598.0
2020-10-23 14:55:00,22.47,22.49,22.47,22.48,23094.0,19.8402,19.8579,19.8402,19.849,23094.0
2020-10-23 15:00:00,22.48,22.5,22.48,22.5,26304.0,19.849,19.8667,19.849,19.8667,26304.0
2020-10-23 15:05:00,22.5,22.52,22.49,22.52,34800.0,19.8667,19.8844,19.8579,19.8844,34800.0
2020-10-23 15:10:00,22.52,22.54,22.51,22.53,33832.0,19.8844,19.902,19.8755,19.8932,33832.0
2020-10-23 15:15:00,22.53,22.54,22.52,22.53,23814.0,19.8932,19.902,19.8844,19.8932,23814.0
2020-10-23 15:20:00,22.53,22.54,22.52,22.52,46514.0,19.8932,19.902,19.8844,19.8844,46514.0
2020-10-23 15:25:00,22.52,22.53,22.5,22.53,69416.0,19.8844,19.8932,19.8667,19.8932,69416.0
2020-10-23 15:30:00,22.52,22.52,22.49,22.49,58332.0,19.8844,19.8844,19.8579,19.8579,58332.0
2020-10-23 15:35:00,22.49,22.5,22.47,22.47,65244.0,19.8579,19.8667,19.8402,19.8402,65244.0
2020-10-23 15:40:00,22.47,22.5,22.47,22.49,73960.0,19.8402,19.8667,19.8402,19.8579,73960.0
2020-10-23 15:45:00,22.49,22.49,22.47,22.49,64082.0,19.8579,19.8579,19.8402,19.8579,64082.0
2020-10-23 15:50:00,22.49,22.5,22.47,22.5,116950.0,19.8579,19.8667,19.8402,19.8667,116950.0
2020-10-23 15:55:00,22.5,22.51,22.49,22.5,201002.0,19.8667,19.8755,19.8579,19.8667,201002.0
2020-10-26 09:30:00,22.03,22.14,21.96,22.09,108690.0,19.5615,19.6591,19.4993,19.6148,108690.0
2020-10-26 09:35:00,22.1,22.17,22.1,22.11,41558.0,19.6236,19.6858,19.6236,19.6325,41558.0
2020-10-26 09:40:00,22.13,22.13,22.07,22.11,35300.0,19.6503,19.6503,19.597,19.6325,35300.0
2020-10-26 09:45:00,22.11,22.11,22.04,22.04,29250.0,19.6325,19.6325,19.5704,19.5704,29250.0
2020-10-26 09:50:00,22.04,22.04,21.99,22.03,32550.0,19.5704,19.5704,19.526,19.5615,32550.0
2020-10-26 09:55:00,22.02,22.05,22.0,22.03,31746.0,19.5526,19.5792,19.5348,19.5615,31746.0
2020-10-26 10:00:00,22.03,22.11,22.01,22.08,64570.0,19.5615,19.6325,19.5437,19.6059,64570.0
2020-10-26 10:05:00,22.08,22.09,22.04,22.09,30600.0,19.6059,19.6148,19.5704,19.6148,30600.0
2020-10-26 10:10:00,22.09,22.09,22.05,22.05,19286.0,19.6148,19.6148,19.5792,19.5792,19286.0
2020-10-26 10:15:00,22.05,22.09,22.03,22.08,23346.0,19.5792,19.6148,19.5615,19.6059,23346.0
2020-10-26 10:20:00,22.08,22.08,22.05,22.05,16196.0,19.6059,19.6059,19.5792,19.5792,16196.0
2020-10-26 10:25:00,22.06,22.07,22.03,22.03,23454.0,19.5881,19.597,19.5615,19.5615,23454.0
2020-10-26 10:30:00,22.02,22.04,21.97,22.0,36364.0,19.5526,19.5704,19.5082,19.5348,36364.0
2020-10-26 10:35:00,22.0,22.0,21.94,21.98,29510.0,19.5348,19.5348,19.4816,19.5171,29510.0
2020-10-26 10:40:00,21.98,21.98,21.95,21.96,47306.0,19.5171,19.5171,19.4904,19.4993,47306.0
2020-10-26 10:45:00,21.96,21.97,21.92,21.95,52566.0,19.4993,19.5082,19.4638,19.4904,52566.0
2020-10-26 10:50:00,21.94,21.96,21.92,21.96,37036.0,19.4816,19.4993,19.4638,19.4993,37036.0
2020-10-26 10:55:00,21.95,21.97,21.94,21.96,30624.0,19.4904,19.5082,19.4816,19.4993,30624.0
2020-10-26 11:00:00,21.95,21.98,21.94,21.98,56874.0,19.4904,19.5171,19.4816,19.5171,56874.0
2020-10-26 11:05:00,21.98,21.98,21.95,21.98,39858.0,19.5171,19.5171,19.4904,19.5171,39858.0
2020-10-26 11:10:00,21.97,22.01,21.97,22.0,25910.0,19.5082,19.5437,19.5082,19.5348,25910.0
2020-10-26 11:15:00,22.0,22.0,21.89,21.9,54108.0,19.5348,19.5348,19.4372,19.446,54108.0
2020-10-26 11:20:00,21.9,21.95,21.89,21.94,80514.0,19.446,19.4904,19.4372,19.4816,80514.0
2020-10-26 11:25:00,21.93,21.98,21.93,21.98,32814.0,19.4727,19.5171,19.4727,19.5171,32814.0
2020-10-26 11:30:00,21.97,21.98,21.95,21.95,31718.0,19.5082,19.5171,19.4904,19.4904,31718.0
2020-10-26 11:35:00,21.95,21.99,21.95,21.99,32126.0,19.4904,19.526,19.4904,19.526,32126.0
2020-10-26 11:40:00,21.98,22.0,21.96,21.99,44074.0,19.5171,19.5348,19.4993,19.526,44074.0
2020-10-26 11:45:00,22.0,22.02,21.99,22.02,34164.0,19.5348,19.5526,19.526,19.5526,34164.0
2020-10-26 11:50:00,22.01,22.03,22.0,22.0,25708.0,19.5437,19.5615,19.5348,19.5348,25708.0
2020-10-26 11:55:00,22.0,22.02,21.98,21.98,42530.0,19.5348,19.5526,19.5171,19.5171,42530.0
2020-10-26 12:00:00,21.99,21.99,21.96,21.97,25294.0,19.526,19.526,19.4993,19.5082,25294.0
2020-10-26 12:05:00,21.97,21.97,21.95,21.95,26522.0,19.5082,19.5082,19.4904,19.4904,26522.0
2020-10-26 12:10:00,21.95,21.97,21.93,21.93,21182.0,19.4904,19.5082,19.4727,19.4727,21182.0
2020-10-26 12:15:00,21.93,21.97,21.93,21.96,23564.0,19.4727,19.5082,19.4727,19.4993,23564.0
2020-10-26 12:20:00,21.96,21.96,21.92,21.95,20710.0,19.4993,19.4993,19.4638,19.4904,20710.0
2020-10-26 12:25:00,21.95,22.0,21.95,22.0,24504.0,19.4904,19.5348,19.4904,19.5348,24504.0
2020-10-26 12:30:00,21.99,21.99,21.93,21.94,29190.0,19.526,19.526,19.4727,19.4816,29190.0
2020-10-26 12:35:00,21.94,21.96,21.92,21.93,23452.0,19.4816,19.4993,19.4638,19.4727,23452.0
2020-10-26 12:40:00,21.93,21.95,21.93,21.95,18042.0,19.4727,19.4904,19.4727,19.4904,18042.0
2020-10-26 12:45:00,21.94,21.94,21.91,21.91,27848.0,19.4816,19.4816,19.4549,19.4549,27848.0
2020-10-26 12:50:00,21.91,21.93,21.89,21.9,35550.0,19.4549,19.4727,19.4372,19.446,35550.0
2020-10-26 12:55:00,21.9,21.91,21.88,21.91,48948.0,19.446,19.4549,19.4283,19.4549,48948.0
2020-10-26 13:00:00,21.9,21.92,21.87,21.91,44972.0,19.446,19.4638,19.4194,19.4549,44972.0
2020-10-26 13:05:00,21.91,21.91,21.88,21.91,21960.0,19.4549,19.4549,19.4283,19.4549,21960.0
2020-10-26 13:10:00,21.91,21.93,21.91,21.92,33288.0,19.4549,19.4727,19.4549,19.4638,33288.0
2020-10-26 13:15:00,21.92,21.96,21.92,21.96,120330.0,19.4638,19.4993,19.4638,19.4993,120330.0
2020-10-26 13:20:00,21.96,21.98,21.95,21.97,38028.0,19.4993,19.5171,19.4904,19.5082,38028.0
2020-10-26 13:25:00,21.97,21.97,21.91,21.91,59870.0,19.5082,19.5082,19.4549,19.4549,59870.0
2020-10-26 13:30:00,21.9,21.91,21.87,21.88,36452.0,19.446,19.4549,19.4194,19.4283,36452.0
2020-10-26 13:35:00,21.88,21.93,21.88,21.93,28374.0,19.4283,19.4727,19.4283,19.4727,28374.0
2020-10-26 13:40:00,21.93,21.95,21.92,21.94,28930.0,19.4727,19.4904,19.4638,19.4816,28930.0
2020-10-26 13:45:00,21.95,21.97,21.94,21.97,34734.0,19.4904,19.5082,19.4816,19.5082,34734.0
2020-10-26 13:50:00,21.97,22.0,21.96,21.99,32254.0,19.5082,19.5348,19.4993,19.526,32254.0
2020-10-26 13:55:00,21.99,22.0,21.97,22.0,28644.0,19.526,19.5348,19.5082,19.5348,28644.0
2020-10-26 14:00:00,22.0,22.02,21.97,22.01,45608.0,19.5348,19.5526,19.5082,19.5437,45608.0
2020-10-26 14:05:00,22.01,22.05,21.99,22.0,89520.0,19.5437,19.5792,19.526,19.5348,89520.0
2020-10-26 14:10:00,22.0,22.0,21.97,21.98,79402.0,19.5348,19.5348,19.5082,19.5171,79402.0
2020-10-26 14:15:00,21.99,22.02,21.98,22.02,28474.0,19.526,19.5526,19.5171,19.5526,28474.0
2020-10-26 14:20:00,22.01,22.03,21.99,22.03,26006.0,19.5437,19.5615,19.526,19.5615,26006.0
2020-10-26 14:25:00,22.03,22.1,22.01,22.09,52124.0,19.5615,19.6236,19.5437,19.6148,52124.0
2020-10-26 14:30:00,22.09,22.09,22.07,22.07,32506.0,19.6148,19.6148,19.597,19.597,32506.0
2020-10-26 14:35:00,22.07,22.07,22.04,22.05,26274.0,19.597,19.597,19.5704,19.5792,26274.0
2020-10-26 14:40:00,22.05,22.1,22.04,22.09,62890.0,19.5792,19.6236,19.5704,19.6148,62890.0
2020-10-26 14:45:00,22.09,22.09,22.04,22.05,106934.0,19.6148,19.6148,19.5704,19.5792,106934.0
2020-10-26 14:50:00,22.05,22.08,22.05,22.07,147574.0,19.5792,19.6059,19.5792,19.597,147574.0
2020-10-26 14:55:00,22.07,22.11,22.07,22.07,33350.0,19.597,19.6325,19.597,19.597,33350.0
2020-10-26 15:00:00,22.07,22.1,22.06,22.06,36332.0,19.597,19.6236,19.5881,19.5881,36332.0
2020-10-26 15:05:00,22.06,22.07,22.03,22.03,52056.0,19.5881,19.597,19.5615,19.5615,52056.0
2020-10-26 15:10:00,22.04,22.05,22.0,22.02,40432.0,19.5704,19.5792,19.5348,19.5526,40432.0
2020-10-26 15:15:00,22.02,22.07,22.02,22.04,40686.0,19.5526,19.597,19.5526,19.5704,40686.0
2020-10-26 15:20:00,22.04,22.07,22.04,22.06,47222.0,19.5704,19.597,19.5704,19.5881,47222.0
2020-10-26 15:25:00,22.06,22.07,22.04,22.06,44632.0,19.5881,19.597,19.5704,19.5881,44632.0
2020-10-26 15:30:00,22.07,22.15,22.05,22.11,276428.0,19.597,19.668,19.5792,19.6325,276428.0
2020-10-26 15:35:00,22.11,22.13,22.07,22.09,70156.0,19.6325,19.6503,19.597,19.6148,70156.0
2020-10-26 15:40:00,22.09,22.11,22.07,22.08,71114.0,19.6148,19.6325,19.597,19.6059,71114.0
2020-10-26 15:45:00,22.08,22.08,22.03,22.03,58384.0,19.6059,19.6059,19.5615,19.5615,58384.0
2020-10-26 15:50:00,22.03,22.09,22.0,22.08,161560.0,19.5615,19.6148,19.5348,19.6059,161560.0
2020-10-26 15:55:00,22.08,22.17,22.08,22.15,253650.0,19.6059,19.6858,19.6059,19.668,253650.0
2020-10-27 09:30:00,22.23,22.29,22.17,22.18,60634.0,19.7391,19.7923,19.6858,19.6947,60634.0
2020-10-27 09:35:00,22.2,22.25,22.18,22.24,42372.0,19.7124,19.7568,19.6947,19.7479,42372.0
2020-10-27 09:40:00,22.25,22.27,22.18,22.21,56034.0,19.7568,19.7746,19.6947,19.7213,56034.0
2020-10-27 09:45:00,22.2,22.21,22.15,22.17,52526.0,19.7124,19.7213,19.668,19.6858,52526.0
2020-10-27 09:50:00,22.18,22.23,22.17,22.23,32234.0,19.6947,19.7391,19.6858,19.7391,32234.0
2020-10-27 09:55:00,22.23,22.24,22.18,22.18,34454.0,19.7391,19.7479,19.6947,19.6947,34454.0
2020-10-27 10:00:00,22.19,22.2,22.11,22.11,28532.0,19.7035,19.7124,19.6325,19.6325,28532.0
2020-10-27 10:05:00,22.11,22.17,22.11,22.16,25742.0,19.6325,19.6858,19.6325,19.6769,25742.0
2020-10-27 10:10:00,22.16,22.18,22.16,22.18,18204.0,19.6769,19.6947,19.6769,19.6947,18204.0
2020-10-27 10:15:00,22.18,22.2,22.11,22.12,20162.0,19.6947,19.7124,19.6325,19.6414,20162.0
2020-10-27 10:20:00,22.11,22.12,22.07,22.08,21764.0,19.6325,19.6414,19.597,19.6059,21764.0
2020-10-27 10:25:00,22.08,22.08,22.05,22.05,11852.0,19.6059,19.6059,19.5792,19.5792,11852.0
2020-10-27 10:30:00,22.05,22.1,22.04,22.1,36830.0,19.5792,19.6236,19.5704,19.6236,36830.0
2020-10-27 10:35:00,22.09,22.11,22.07,22.11,22572.0,19.6148,19.6325,19.597,19.6325,22572.0
2020-10-27 10:40:00,22.11,22.11,22.09,22.1,23238.0,19.6325,19.6325,19.6148,19.6236,23238.0
2020-10-27 10:45:00,22.09,22.14,22.08,22.12,38384.0,19.6148,19.6591,19.6059,19.6414,38384.0
2020-10-27 10:50:00,22.11,22.13,22.06,22.06,32232.0,19.6325,19.6503,19.5881,19.5881,32232.0
2020-10-27 10:55:00,22.06,22.09,22.05,22.05,31940.0,19.5881,19.6148,19.5792,19.5792,31940.0
2020-10-27 11:00:00,22.06,22.08,22.05,22.07,24510.0,19.5881,19.6059,19.5792,19.597,24510.0
2020-10-27 11:05:00,22.07,22.12,22.07,22.11,24790.0,19.597,19.6414,19.597,19.6325,24790.0
2020-10-27 11:10:00,22.12,22.15,22.12,22.14,15750.0,19.6414,19.668,19.6414,19.6591,15750.0
2020-10-27 11:15:00,22.15,22.16,22.13,22.13,41416.0,19.668,19.6769,19.6503,19.6503,41416.0
2020-10-27 11:20:00,22.13,22.15,22.11,22.13,18914.0,19.6503,19.668,19.6325,19.6503,18914.0
2020-10-27 11:25:00,22.13,22.13,22.05,22.06,21338.0,19.6503,19.6503,19.5792,19.5881,21338.0
2020-10-27 11:30:00,22.07,22.07,22.01,22.03,20782.0,19.597,19.597,19.5437,19.5615,20782.0
2020-10-27 11:35:00,22.03,22.05,22.01,22.02,14884.0,19.5615,19.5792,19.5437,19.5526,14884.0
2020-10-27 11:40:00,22.03,22.03,21.99,22.0,20448.0,19.5615,19.5615,19.526,19.5348,20448.0
2020-10-27 11:45:00,22.01,22.03,22.0,22.03,11684.0,19.5437,19.5615,19.5348,19.5615,11684.0
2020-10-27 11:50:00,22.03,22.03,22.01,22.02,11760.0,19.5615,19.5615,19.5437,19.5526,11760.0
2020-10-27 11:55:00,22.01,22.04,22.0,22.04,26394.0,19.5437,19.5704,19.5348,19.5704,26394.0
2020-10-27 12:00:00,22.04,22.04,22.02,22.03,17722.0,19.5704,19.5704,19.5526,19.5615,17722.0
2020-10-27 12:05:00,22.03,22.04,22.02,22.02,37398.0,19.5615,19.5704,19.5526,19.5526,37398.0
2020-10-27 12:10:00,22.02,22.03,22.01,22.02,15416.0,19.5526,19.5615,19.5437,19.5526,15416.0
2020-10-27 12:15:00,22.02,22.02,22.0,22.02,6840.0,19.5526,19.5526,19.5348,19.5526,6840.0
2020-10-27 12:20:00,22.03,22.06,22.03,22.05,9236.0,19.5615,19.5881,19.5615,19.5792,9236.0
2020-10-27 12:25:00,22.05,22.05,22.0,22.01,17664.0,19.5792,19.5792,19.5348,19.5437,17664.0
2020-10-27 12:30:00,22.02,22.03,21.99,22.01,17652.0,19.5526,19.5615,19.526,19.5437,17652.0
2020-10-27 12:35:00,22.0,22.02,22.0,22.02,9838.0,19.5348,19.5526,19.5348,19.5526,9838.0
2020-10-27 12:40:00,22.02,22.02,21.96,21.98,30756.0,19.5526,19.5526,19.4993,19.5171,30756.0
2020-10-27 12:45:00,21.98,21.99,21.96,21.96,15600.0,19.5171,19.526,19.4993,19.4993,15600.0
2020-10-27 12:50:00,21.97,21.97,21.93,21.95,11126.0,19.5082,19.5082,19.4727,19.4904,11126.0
2020-10-27 12:55:00,21.95,21.97,21.93,21.96,24908.0,19.4904,19.5082,19.4727,19.4993,24908.0
2020-10-27 13:00:00,21.96,21.97,21.94,21.97,33026.0,19.4993,19.5082,19.4816,19.5082,33026.0
2020-10-27 13:05:00,21.97,21.97,21.95,21.95,14808.0,19.5082,19.5082,19.4904,19.4904,14808.0
2020-10-27 13:10:00,21.95,21.96,21.93,21.95,22266.0,19.4904,19.4993,19.4727,19.4904,22266.0
2020-10-27 13:15:00,21.95,21.96,21.93,21.93,13214.0,19.4904,19.4993,19.4727,19.4727,13214.0
2020-10-27 13:20:00,21.93,21.99,21.92,21.99,20680.0,19.4727,19.526,19.4638,19.526,20680.0
2020-10-27 13:25:00,21.98,22.0,21.97,22.0,27354.0,19.5171,19.5348,19.5082,19.5348,27354.0
2020-10-27 13:30:00,22.0,22.04,21.99,22.03,27230.0,19.5348,19.5704,19.526,19.5615,27230.0
2020-10-27 13:35:00,22.03,22.03,22.0,22.0,18030.0,19.5615,19.5615,19.5348,19.5348,18030.0
2020-10-27 13:40:00,22.0,22.01,21.99,22.0,14848.0,19.5348,19.5437,19.526,19.5348,14848.0
2020-10-27 13:45:00,22.0,22.03,22.0,22.03,20790.0,19.5348,19.5615,19.5348,19.5615,20790.0
2020-10-27 13:50:00,22.03,22.05,22.0,22.0,20288.0,19.5615,19.5792,19.5348,19.5348,20288.0
2020-10-27 13:55:00,22.0,22.0,22.0,22.0,14800.0,19.5348,19.5348,19.5348,19.5348,14800.0
2020-10-27 14:00:00,22.0,22.0,21.97,21.98,23084.0,19.5348,19.5348,19.5082,19.5171,23084.0
2020-10-27 14:05:00,21.98,21.98,21.95,21.95,17756.0,19.5171,19.5171,19.4904,19.4904,17756.0
2020-10-27 14:10:00,21.95,21.96,21.93,21.96,24448.0,19.4904,19.4993,19.4727,19.4993,24448.0
2020-10-27 14:15:00,21.95,21.95,21.9,21.9,35642.0,19.4904,19.4904,19.446,19.446,35642.0
2020-10-27 14:20:00,21.89,21.9,21.88,21.9,108892.0,19.4372,19.446,19.4283,19.446,108892.0
2020-10-27 14:25:00,21.9,21.9,21.88,21.89,16554.0,19.446,19.446,19.4283,19.4372,16554.0
2020-10-27 14:30:00,21.89,21.89,21.87,21.89,17484.0,19.4372,19.4372,19.4194,19.4372,17484.0
2020-10-27 14:35:00,21.89,21.89,21.85,21.85,16236.0,19.4372,19.4372,19.4016,19.4016,16236.0
2020-10-27 14:40:00,21.85,21.87,21.85,21.85,13658.0,19.4016,19.4194,19.4016,19.4016,13658.0
2020-10-27 14:45:00,21.86,21.86,21.83,21.86,25480.0,19.4105,19.4105,19.3839,19.4105,25480.0
2020-10-27 14:50:00,21.86,21.86,21.83,21.84,10392.0,19.4105,19.4105,19.3839,19.3928,10392.0
2020-10-27 14:55:00,21.84,21.84,21.82,21.82,14348.0,19.3928,19.3928,19.375,19.375,14348.0
2020-10-27 15:00:00,21.83,21.84,21.8,21.81,36644.0,19.3839,19.3928,19.3572,19.3661,36644.0
2020-10-27 15:05:00,21.81,21.82,21.77,21.77,28696.0,19.3661,19.375,19.3306,19.3306,28696.0
2020-10-27 15:10:00,21.78,21.79,21.77,21.79,15336.0,19.3395,19.3484,19.3306,19.3484,15336.0
2020-10-27 15:15:00,21.78,21.8,21.77,21.8,25364.0,19.3395,19.3572,19.3306,19.3572,25364.0
2020-10-27 15:20:00,21.8,21.84,21.8,21.84,31550.0,19.3572,19.3928,19.3572,19.3928,31550.0
2020-10-27 15:25:00,21.84,21.9,21.84,21.89,169884.0,19.3928,19.446,19.3928,19.4372,169884.0
2020-10-27 15:30:00,21.89,21.94,21.88,21.93,86242.0,19.4372,19.4816,19.4283,19.4727,86242.0
2020-10-27 15:35:00,21.93,21.94,21.91,21.92,42856.0,19.4727,19.4816,19.4549,19.4638,42856.0
2020-10-27 15:40:00,21.92,21.93,21.89,21.89,62324.0,19.4638,19.4727,19.4372,19.4372,62324.0
2020-10-27 15:45:00,21.89,21.9,21.84,21.84,155006.0,19.4372,19.446,19.3928,19.3928,155006.0
2020-10-27 15:50:00,21.85,21.85,21.78,21.81,127484.0,19.4016,19.4016,19.3395,19.3661,127484.0
2020-10-27 15:55:00,21.8,21.81,21.77,21.79,311972.0,19.3572,19.3661,19.3306,19.3484,311972.0
2020-10-28 09:30:00,21.4,21.54,21.33,21.49,125760.0,19.0021,19.1264,18.9399,19.082,125760.0
2020-10-28 09:35:00,21.48,21.57,21.47,21.57,38562.0,19.0731,19.153,19.0642,19.153,38562.0
2020-10-28 09:40:00,21.58,21.63,21.52,21.61,54514.0,19.1619,19.2063,19.1086,19.1885,54514.0
2020-10-28 09:45:00,21.6,21.67,21.59,21.61,105680.0,19.1797,19.2418,19.1708,19.1885,105680.0
2020-10-28 09:50:00,21.59,21.64,21.56,21.58,64902.0,19.1708,19.2152,19.1441,19.1619,64902.0
2020-10-28 09:55:00,21.58,21.63,21.58,21.63,53046.0,19.1619,19.2063,19.1619,19.2063,53046.0
2020-10-28 10:00:00,21.61,21.67,21.61,21.64,62558.0,19.1885,19.2418,19.1885,19.2152,62558.0
2020-10-28 10:05:00,21.63,21.65,21.62,21.64,37112.0,19.2063,19.2241,19.1974,19.2152,37112.0
2020-10-28 10:10:00,21.64,21.65,21.6,21.64,47408.0,19.2152,19.2241,19.1797,19.2152,47408.0
2020-10-28 10:15:00,21.65,21.67,21.59,21.59,73732.0,19.2241,19.2418,19.1708,19.1708,73732.0
2020-10-28 10:20:00,21.59,21.61,21.52,21.53,47716.0,19.1708,19.1885,19.1086,19.1175,47716.0
2020-10-28 10:25:00,21.53,21.55,21.46,21.49,39956.0,19.1175,19.1353,19.0553,19.082,39956.0
2020-10-28 10:30:00,21.49,21.53,21.48,21.5,39668.0,19.082,19.1175,19.0731,19.0909,39668.0
2020-10-28 10:35:00,21.5,21.5,21.45,21.46,51370.0,19.0909,19.0909,19.0465,19.0553,51370.0
2020-10-28 10:40:00,21.45,21.5,21.45,21.48,56878.0,19.0465,19.0909,19.0465,19.0731,56878.0
2020-10-28 10:45:00,21.48,21.48,21.43,21.43,37716.0,19.0731,19.0731,19.0287,19.0287,37716.0
2020-10-28 10:50:00,21.43,21.47,21.4,21.47,49742.0,19.0287,19.0642,19.0021,19.0642,49742.0
2020-10-28 10:55:00,21.47,21.49,21.42,21.48,42608.0,19.0642,19.082,19.0198,19.0731,42608.0
2020-10-28 11:00:00,21.48,21.48,21.43,21.43,54600.0,19.0731,19.0731,19.0287,19.0287,54600.0
2020-10-28 11:05:00,21.43,21.53,21.43,21.52,28756.0,19.0287,19.1175,19.0287,19.1086,28756.0
2020-10-28 11:10:00,21.52,21.58,21.5,21.58,43750.0,19.1086,19.1619,19.0909,19.1619,43750.0
2020-10-28 11:15:00,21.57,21.57,21.54,21.57,46532.0,19.153,19.153,19.1264,19.153,46532.0
2020-10-28 11:20:00,21.57,21.6,21.55,21.56,37350.0,19.153,19.1797,19.1353,19.1441,37350.0
2020-10-28 11:25:00,21.56,21.57,21.5,21.53,36330.0,19.1441,19.153,19.0909,19.1175,36330.0
2020-10-28 11:30:00,21.53,21.53,21.5,21.52,48346.0,19.1175,19.1175,19.0909,19.1086,48346.0
2020-10-28 11:35:00,21.52,21.58,21.52,21.57,27642.0,19.1086,19.1619,19.1086,19.153,27642.0
2020-10-28 11:40:00,21.57,21.61,21.55,21.61,26528.0,19.153,19.1885,19.1353,19.1885,26528.0
2020-10-28 11:45:00,21.61,21.66,21.61,21.61,28972.0,19.1885,19.2329,19.1885,19.1885,28972.0
2020-10-28 11:50:00,21.61,21.65,21.6,21.65,28536.0,19.1885,19.2241,19.1797,19.2241,28536.0
2020-10-28 11:55:00,21.64,21.67,21.63,21.63,28730.0,19.2152,19.2418,19.2063,19.2063,28730.0
2020-10-28 12:00:00,21.64,21.65,21.61,21.63,27424.0,19.2152,19.2241,19.1885,19.2063,27424.0
2020-10-28 12:05:00,21.63,21.66,21.63,21.63,21440.0,19.2063,19.2329,19.2063,19.2063,21440.0
2020-10-28 12:10:00,21.61,21.68,21.61,21.67,35252.0,19.1885,19.2507,19.1885,19.2418,35252.0
2020-10-28 12:15:00,21.67,21.68,21.66,21.67,74844.0,19.2418,19.2507,19.2329,19.2418,74844.0
2020-10-28 12:20:00,21.67,21.68,21.65,21.66,33302.0,19.2418,19.2507,19.2241,19.2329,33302.0
2020-10-28 12:25:00,21.66,21.66,21.61,21.61,28786.0,19.2329,19.2329,19.1885,19.1885,28786.0
2020-10-28 12:30:00,21.61,21.65,21.61,21.63,23450.0,19.1885,19.2241,19.1885,19.2063,23450.0
2020-10-28 12:35:00,21.64,21.65,21.59,21.61,115972.0,19.2152,19.2241,19.1708,19.1885,115972.0
2020-10-28 12:40:00,21.6,21.6,21.58,21.59,22162.0,19.1797,19.1797,19.1619,19.1708,22162.0
2020-10-28 12:45:00,21.59,21.6,21.54,21.54,29500.0,19.1708,19.1797,19.1264,19.1264,29500.0
2020-10-28 12:50:00,21.54,21.59,21.53,21.59,19074.0,19.1264,19.1708,19.1175,19.1708,19074.0
2020-10-28 12:55:00,21.59,21.61,21.58,21.6,20216.0,19.1708,19.1885,19.1619,19.1797,20216.0
2020-10-28 13:00:00,21.59,21.6,21.56,21.58,18878.0,19.1708,19.1797,19.1441,19.1619,18878.0
2020-10-28 13:05:00,21.58,21.58,21.54,21.54,23690.0,19.1619,19.1619,19.1264,19.1264,23690.0
2020-10-28 13:10:00,21.54,21.54,21.48,21.49,21030.0,19.1264,19.1264,19.0731,19.082,21030.0
2020-10-28 13:15:00,21.49,21.52,21.47,21.51,27560.0,19.082,19.1086,19.0642,19.0997,27560.0
2020-10-28 13:20:00,21.5,21.51,21.48,21.5,26182.0,19.0909,19.0997,19.0731,19.0909,26182.0
2020-10-28 13:25:00,21.5,21.54,21.5,21.54,19818.0,19.0909,19.1264,19.0909,19.1264,19818.0
2020-10-28 13:30:00,21.54,21.56,21.52,21.56,20722.0,19.1264,19.1441,19.1086,19.1441,20722.0
2020-10-28 13:35:00,21.56,21.59,21.55,21.56,26210.0,19.1441,19.1708,19.1353,19.1441,26210.0
2020-10-28 13:40:00,21.56,21.56,21.53,21.55,18948.0,19.1441,19.1441,19.1175,19.1353,18948.0
2020-10-28 13:45:00,21.55,21.58,21.55,21.57,22346.0,19.1353,19.1619,19.1353,19.153,22346.0
2020-10-28 13:50:00,21.57,21.58,21.55,21.58,20172.0,19.153,19.1619,19.1353,19.1619,20172.0
2020-10-28 13:55:00,21.58,21.61,21.56,21.6,26828.0,19.1619,19.1885,19.1441,19.1797,26828.0
2020-10-28 14:00:00,21.6,21.61,21.57,21.59,42584.0,19.1797,19.1885,19.153,19.1708,42584.0
2020-10-28 14:05:00,21.59,21.6,21.57,21.58,30470.0,19.1708,19.1797,19.153,19.1619,30470.0
2020-10-28 14:10:00,21.58,21.58,21.52,21.53,20142.0,19.1619,19.1619,19.1086,19.1175,20142.0
2020-10-28 14:15:00,21.53,21.53,21.49,21.53,24342.0,19.1175,19.1175,19.082,19.1175,24342.0
2020-10-28 14:20:00,21.52,21.6,21.52,21.6,32254.0,19.1086,19.1797,19.1086,19.1797,32254.0
2020-10-28 14:25:00,21.6,21.6,21.58,21.6,24420.0,19.1797,19.1797,19.1619,19.1797,24420.0
2020-10-28 14:30:00,21.6,21.61,21.58,21.59,24538.0,19.1797,19.1885,19.1619,19.1708,24538.0
2020-10-28 14:35:00,21.59,21.59,21.53,21.54,25912.0,19.1708,19.1708,19.1175,19.1264,25912.0
2020-10-28 14:40:00,21.54,21.58,21.54,21.56,22930.0,19.1264,19.1619,19.1264,19.1441,22930.0
2020-10-28 14:45:00,21.56,21.59,21.55,21.57,29266.0,19.1441,19.1708,19.1353,19.153,29266.0
2020-10-28 14:50:00,21.57,21.59,21.52,21.53,35978.0,19.153,19.1708,19.1086,19.1175,35978.0
2020-10-28 14:55:00,21.53,21.61,21.53,21.59,38946.0,19.1175,19.1885,19.1175,19.1708,38946.0
2020-10-28 15:00:00,21.59,21.59,21.54,21.55,32426.0,19.1708,19.1708,19.1264,19.1353,32426.0
2020-10-28 15:05:00,21.55,21.58,21.54,21.57,30276.0,19.1353,19.1619,19.1264,19.153,30276.0
2020-10-28 15:10:00,21.57,21.59,21.54,21.59,34540.0,19.153,19.1708,19.1264,19.1708,34540.0
2020-10-28 15:15:00,21.58,21.59,21.56,21.58,45480.0,19.1619,19.1708,19.1441,19.1619,45480.0
2020-10-28 15:20:00,21.57,21.66,21.56,21.65,35104.0,19.153,19.2329,19.1441,19.2241,35104.0
2020-10-28 15:25:00,21.65,21.67,21.63,21.65,61190.0,19.2241,19.2418,19.2063,19.2241,61190.0
2020-10-28 15:30:00,21.65,21.69,21.64,21.68,70086.0,19.2241,19.2596,19.2152,19.2507,70086.0
2020-10-28 15:35:00,21.68,21.68,21.59,21.59,63916.0,19.2507,19.2507,19.1708,19.1708,63916.0
2020-10-28 15:40:00,21.6,21.61,21.58,21.58,62584.0,19.1797,19.1885,19.1619,19.1619,62584.0
2020-10-28 15:45:00,21.58,21.6,21.56,21.6,165902.0,19.1619,19.1797,19.1441,19.1797,165902.0
2020-10-28 15:50:00,21.6,21.6,21.49,21.49,253642.0,19.1797,19.1797,19.082,19.082,253642.0
2020-10-28 15:55:00,21.49,21.5,21.45,21.47,436334.0,19.082,19.0909,19.0465,19.0642,436334.0
2020-10-29 09:30:00,21.48,21.53,21.36,21.46,91322.0,19.0731,19.1175,18.9665,19.0553,91322.0
2020-10-29 09:35:00,21.45,21.49,21.36,21.36,55060.0,19.0465,19.082,18.9665,18.9665,55060.0
2020-10-29 09:40:00,21.35,21.36,21.31,21.32,86104.0,18.9577,18.9665,18.9222,18.931,86104.0
2020-10-29 09:45:00,21.32,21.37,21.3,21.32,87222.0,18.931,18.9754,18.9133,18.931,87222.0
2020-10-29 09:50:00,21.32,21.32,21.29,21.31,186352.0,18.931,18.931,18.9044,18.9222,186352.0
2020-10-29 09:55:00,21.32,21.43,21.32,21.42,48866.0,18.931,19.0287,18.931,19.0198,48866.0
2020-10-29 10:00:00,21.42,21.52,21.41,21.5,47456.0,19.0198,19.1086,19.0109,19.0909,47456.0
2020-10-29 10:05:00,21.49,21.49,21.41,21.41,27130.0,19.082,19.082,19.0109,19.0109,27130.0
2020-10-29 10:10:00,21.42,21.45,21.38,21.4,52792.0,19.0198,19.0465,18.9843,19.0021,52792.0
2020-10-29 10:15:00,21.41,21.52,21.4,21.5,30974.0,19.0109,19.1086,19.0021,19.0909,30974.0
2020-10-29 10:20:00,21.5,21.52,21.48,21.5,25980.0,19.0909,19.1086,19.0731,19.0909,25980.0
2020-10-29 10:25:00,21.49,21.53,21.47,21.52,20834.0,19.082,19.1175,19.0642,19.1086,20834.0
2020-10-29 10:30:00,21.54,21.55,21.52,21.53,27746.0,19.1264,19.1353,19.1086,19.1175,27746.0
2020-10-29 10:35:00,21.53,21.58,21.5,21.58,27568.0,19.1175,19.1619,19.0909,19.1619,27568.0
2020-10-29 10:40:00,21.58,21.61,21.58,21.59,44364.0,19.1619,19.1885,19.1619,19.1708,44364.0
2020-10-29 10:45:00,21.58,21.59,21.54,21.55,31542.0,19.1619,19.1708,19.1264,19.1353,31542.0
2020-10-29 10:50:00,21.56,21.63,21.55,21.63,36102.0,19.1441,19.2063,19.1353,19.2063,36102.0
2020-10-29 10:55:00,21.63,21.64,21.58,21.62,29948.0,19.2063,19.2152,19.1619,19.1974,29948.0
2020-10-29 11:00:00,21.61,21.61,21.54,21.54,30210.0,19.1885,19.1885,19.1264,19.1264,30210.0
2020-10-29 11:05:00,21.55,21.56,21.53,21.54,19312.0,19.1353,19.1441,19.1175,19.1264,19312.0
2020-10-29 11:10:00,21.53,21.57,21.52,21.57,20840.0,19.1175,19.153,19.1086,19.153,20840.0
2020-10-29 11:15:00,21.57,21.61,21.56,21.59,22584.0,19.153,19.1885,19.1441,19.1708,22584.0
2020-10-29 11:20:00,21.59,21.59,21.58,21.59,15528.0,19.1708,19.1708,19.1619,19.1708,15528.0
2020-10-29 11:25:00,21.59,21.6,21.54,21.54,27596.0,19.1708,19.1797,19.1264,19.1264,27596.0
2020-10-29 11:30:00,21.53,21.55,21.49,21.5,25650.0,19.1175,19.1353,19.082,19.0909,25650.0
2020-10-29 11:35:00,21.5,21.5,21.48,21.49,23806.0,19.0909,19.0909,19.0731,19.082,23806.0
2020-10-29 11:40:00,21.49,21.49,21.43,21.43,26448.0,19.082,19.082,19.0287,19.0287,26448.0
2020-10-29 11:45:00,21.43,21.47,21.43,21.46,17850.0,19.0287,19.0642,19.0287,19.0553,17850.0
2020-10-29 11:50:00,21.45,21.47,21.44,21.46,21442.0,19.0465,19.0642,19.0376,19.0553,21442.0
2020-10-29 11:55:00,21.47,21.49,21.39,21.43,27024.0,19.0642,19.082,18.9932,19.0287,27024.0
2020-10-29 12:00:00,21.45,21.45,21.43,21.43,27530.0,19.0465,19.0465,19.0287,19.0287,27530.0
2020-10-29 12:05:00,21.42,21.46,21.42,21.45,15432.0,19.0198,19.0553,19.0198,19.0465,15432.0
2020-10-29 12:10:00,21.45,21.48,21.43,21.48,12930.0,19.0465,19.0731,19.0287,19.0731,12930.0
2020-10-29 12:15:00,21.49,21.49,21.47,21.48,13390.0,19.082,19.082,19.0642,19.0731,13390.0
2020-10-29 12:20:00,21.48,21.48,21.45,21.48,23568.0,19.0731,19.0731,19.0465,19.0731,23568.0
2020-10-29 12:25:00,21.48,21.52,21.48,21.5,21478.0,19.0731,19.1086,19.0731,19.0909,21478.0
2020-10-29 12:30:00,21.51,21.54,21.5,21.53,26124.0,19.0997,19.1264,19.0909,19.1175,26124.0
2020-10-29 12:35:00,21.53,21.56,21.52,21.54,16000.0,19.1175,19.1441,19.1086,19.1264,16000.0
2020-10-29 12:40:00,21.54,21.55,21.53,21.55,21726.0,19.1264,19.1353,19.1175,19.1353,21726.0
2020-10-29 12:45:00,21.54,21.54,21.5,21.51,23562.0,19.1264,19.1264,19.0909,19.0997,23562.0
2020-10-29 12:50:00,21.52,21.54,21.5,21.54,9332.0,19.1086,19.1264,19.0909,19.1264,9332.0
2020-10-29 12:55:00,21.54,21.55,21.5,21.54,16538.0,19.1264,19.1353,19.0909,19.1264,16538.0
2020-10-29 13:00:00,21.54,21.58,21.54,21.58,14364.0,19.1264,19.1619,19.1264,19.1619,14364.0
2020-10-29 13:05:00,21.59,21.59,21.51,21.52,15678.0,19.1708,19.1708,19.0997,19.1086,15678.0
2020-10-29 13:10:00,21.52,21.54,21.52,21.52,12310.0,19.1086,19.1264,19.1086,19.1086,12310.0
2020-10-29 13:15:00,21.53,21.53,21.49,21.51,19052.0,19.1175,19.1175,19.082,19.0997,19052.0
2020-10-29 13:20:00,21.52,21.57,21.51,21.57,21874.0,19.1086,19.153,19.0997,19.153,21874.0
2020-10-29 13:25:00,21.57,21.59,21.56,21.59,17792.0,19.153,19.1708,19.1441,19.1708,17792.0
2020-10-29 13:30:00,21.59,21.61,21.59,21.6,19274.0,19.1708,19.1885,19.1708,19.1797,19274.0
2020-10-29 13:35:00,21.6,21.61,21.59,21.61,19102.0,19.1797,19.1885,19.1708,19.1885,19102.0
2020-10-29 13:40:00,21.61,21.63,21.61,21.62,32922.0,19.1885,19.2063,19.1885,19.1974,32922.0
2020-10-29 13:45:00,21.63,21.65,21.62,21.65,17228.0,19.2063,19.2241,19.1974,19.2241,17228.0
2020-10-29 13:50:00,21.65,21.65,21.62,21.65,25874.0,19.2241,19.2241,19.1974,19.2241,25874.0
2020-10-29 13:55:00,21.65,21.67,21.64,21.67,18038.0,19.2241,19.2418,19.2152,19.2418,18038.0
2020-10-29 14:00:00,21.67,21.74,21.66,21.73,29316.0,19.2418,19.304,19.2329,19.2951,29316.0
2020-10-29 14:05:00,21.73,21.75,21.72,21.75,27364.0,19.2951,19.3128,19.2862,19.3128,27364.0
2020-10-29 14:10:00,21.74,21.75,21.72,21.74,38002.0,19.304,19.3128,19.2862,19.304,38002.0
2020-10-29 14:15:00,21.74,21.79,21.74,21.79,49154.0,19.304,19.3484,19.304,19.3484,49154.0
2020-10-29 14:20:00,21.79,21.8,21.77,21.8,34382.0,19.3484,19.3572,19.3306,19.3572,34382.0
2020-10-29 14:25:00,21.79,21.8,21.76,21.76,71784.0,19.3484,19.3572,19.3217,19.3217,71784.0
2020-10-29 14:30:00,21.77,21.83,21.75,21.82,57944.0,19.3306,19.3839,19.3128,19.375,57944.0
2020-10-29 14:35:00,21.82,21.82,21.75,21.75,32040.0,19.375,19.375,19.3128,19.3128,32040.0
2020-10-29 14:40:00,21.75,21.77,21.74,21.74,27712.0,19.3128,19.3306,19.304,19.304,27712.0
2020-10-29 14:45:00,21.72,21.73,21.68,21.68,21394.0,19.2862,19.2951,19.2507,19.2507,21394.0
2020-10-29 14:50:00,21.68,21.7,21.67,21.68,29036.0,19.2507,19.2685,19.2418,19.2507,29036.0
2020-10-29 14:55:00,21.68,21.69,21.66,21.67,23398.0,19.2507,19.2596,19.2329,19.2418,23398.0
2020-10-29 15:00:00,21.67,21.71,21.65,21.7,22810.0,19.2418,19.2773,19.2241,19.2685,22810.0
2020-10-29 15:05:00,21.7,21.7,21.66,21.66,16466.0,19.2685,19.2685,19.2329,19.2329,16466.0
2020-10-29 15:10:00,21.66,21.67,21.62,21.62,13712.0,19.2329,19.2418,19.1974,19.1974,13712.0
2020-10-29 15:15:00,21.63,21.64,21.6,21.64,23396.0,19.2063,19.2152,19.1797,19.2152,23396.0
2020-10-29 15:20:00,21.63,21.67,21.62,21.66,21368.0,19.2063,19.2418,19.1974,19.2329,21368.0
2020-10-29 15:25:00,21.66,21.7,21.65,21.67,28014.0,19.2329,19.2685,19.2241,19.2418,28014.0
2020-10-29 15:30:00,21.68,21.68,21.64,21.65,27406.0,19.2507,19.2507,19.2152,19.2241,27406.0
2020-10-29 15:35:00,21.65,21.66,21.62,21.65,49082.0,19.2241,19.2329,19.1974,19.2241,49082.0
2020-10-29 15:40:00,21.65,21.67,21.63,21.65,101542.0,19.2241,19.2418,19.2063,19.2241,101542.0
2020-10-29 15:45:00,21.65,21.71,21.65,21.7,83940.0,19.2241,19.2773,19.2241,19.2685,83940.0
2020-10-29 15:50:00,21.68,21.74,21.67,21.68,124694.0,19.2507,19.304,19.2418,19.2507,124694.0
2020-10-29 15:55:00,21.68,21.68,21.56,21.56,296676.0,19.2507,19.2507,19.1441,19.1441,296676.0
2020-10-30 09:30:00,21.44,21.56,21.41,21.54,84928.0,19.0376,19.1441,19.0109,19.1264,84928.0
2020-10-30 09:35:00,21.54,21.63,21.52,21.6,39686.0,19.1264,19.2063,19.1086,19.1797,39686.0
2020-10-30 09:40:00,21.59,21.61,21.56,21.61,43560.0,19.1708,19.1885,19.1441,19.1885,43560.0
2020-10-30 09:45:00,21.62,21.63,21.57,21.59,38190.0,19.1974,19.2063,19.153,19.1708,38190.0
2020-10-30 09:50:00,21.59,21.66,21.59,21.65,31228.0,19.1708,19.2329,19.1708,19.2241,31228.0
2020-10-30 09:55:00,21.66,21.73,21.65,21.67,18706.0,19.2329,19.2951,19.2241,19.2418,18706.0
2020-10-30 10:00:00,21.67,21.69,21.64,21.67,46698.0,19.2418,19.2596,19.2152,19.2418,46698.0
2020-10-30 10:05:00,21.66,21.75,21.66,21.74,60788.0,19.2329,19.3128,19.2329,19.304,60788.0
2020-10-30 10:10:00,21.73,21.74,21.65,21.66,27408.0,19.2951,19.304,19.2241,19.2329,27408.0
2020-10-30 10:15:00,21.65,21.67,21.61,21.63,16194.0,19.2241,19.2418,19.1885,19.2063,16194.0
2020-10-30 10:20:00,21.61,21.63,21.58,21.58,33956.0,19.1885,19.2063,19.1619,19.1619,33956.0
2020-10-30 10:25:00,21.59,21.59,21.49,21.51,34162.0,19.1708,19.1708,19.082,19.0997,34162.0
2020-10-30 10:30:00,21.52,21.55,21.47,21.47,85356.0,19.1086,19.1353,19.0642,19.0642,85356.0
2020-10-30 10:35:00,21.47,21.47,21.41,21.43,38298.0,19.0642,19.0642,19.0109,19.0287,38298.0
2020-10-30 10:40:00,21.42,21.43,21.35,21.37,42336.0,19.0198,19.0287,18.9577,18.9754,42336.0
2020-10-30 10:45:00,21.36,21.4,21.35,21.36,26570.0,18.9665,19.0021,18.9577,18.9665,26570.0
2020-10-30 10:50:00,21.35,21.42,21.35,21.41,68714.0,18.9577,19.0198,18.9577,19.0109,68714.0
2020-10-30 10:55:00,21.42,21.42,21.32,21.32,27342.0,19.0198,19.0198,18.931,18.931,27342.0
2020-10-30 11:00:00,21.32,21.43,21.32,21.41,63998.0,18.931,19.0287,18.931,19.0109,63998.0
2020-10-30 11:05:00,21.41,21.43,21.34,21.35,23144.0,19.0109,19.0287,18.9488,18.9577,23144.0
2020-10-30 11:10:00,21.34,21.42,21.34,21.42,32884.0,18.9488,19.0198,18.9488,19.0198,32884.0
2020-10-30 11:15:00,21.41,21.43,21.36,21.42,49856.0,19.0109,19.0287,18.9665,19.0198,49856.0
2020-10-30 11:20:00,21.42,21.45,21.4,21.43,33314.0,19.0198,19.0465,19.0021,19.0287,33314.0
2020-10-30 11:25:00,21.43,21.44,21.39,21.41,48530.0,19.0287,19.0376,18.9932,19.0109,48530.0
2020-10-30 11:30:00,21.41,21.45,21.4,21.43,30208.0,19.0109,19.0465,19.0021,19.0287,30208.0
2020-10-30 11:35:00,21.45,21.48,21.45,21.46,72774.0,19.0465,19.0731,19.0465,19.0553,72774.0
2020-10-30 11:40:00,21.46,21.46,21.43,21.45,21668.0,19.0553,19.0553,19.0287,19.0465,21668.0
2020-10-30 11:45:00,21.45,21.5,21.42,21.49,23976.0,19.0465,19.0909,19.0198,19.082,23976.0
2020-10-30 11:50:00,21.49,21.5,21.45,21.49,22374.0,19.082,19.0909,19.0465,19.082,22374.0
2020-10-30 11:55:00,21.49,21.49,21.46,21.49,29542.0,19.082,19.082,19.0553,19.082,29542.0
2020-10-30 12:00:00,21.49,21.56,21.47,21.55,31614.0,19.082,19.1441,19.0642,19.1353,31614.0
2020-10-30 12:05:00,21.55,21.56,21.54,21.55,18840.0,19.1353,19.1441,19.1264,19.1353,18840.0
2020-10-30 12:10:00,21.55,21.55,21.53,21.54,23316.0,19.1353,19.1353,19.1175,19.1264,23316.0
2020-10-30 12:15:00,21.55,21.61,21.55,21.61,26212.0,19.1353,19.1885,19.1353,19.1885,26212.0
2020-10-30 12:20:00,21.6,21.63,21.59,21.61,24134.0,19.1797,19.2063,19.1708,19.1885,24134.0
2020-10-30 12:25:00,21.62,21.66,21.6,21.64,17130.0,19.1974,19.2329,19.1797,19.2152,17130.0
2020-10-30 12:30:00,21.64,21.64,21.6,21.6,21360.0,19.2152,19.2152,19.1797,19.1797,21360.0
2020-10-30 12:35:00,21.6,21.6,21.56,21.57,24750.0,19.1797,19.1797,19.1441,19.153,24750.0
2020-10-30 12:40:00,21.57,21.57,21.56,21.56,17492.0,19.153,19.153,19.1441,19.1441,17492.0
2020-10-30 12:45:00,21.55,21.58,21.55,21.58,22406.0,19.1353,19.1619,19.1353,19.1619,22406.0
2020-10-30 12:50:00,21.58,21.6,21.56,21.58,33922.0,19.1619,19.1797,19.1441,19.1619,33922.0
2020-10-30 12:55:00,21.58,21.59,21.57,21.57,25636.0,19.1619,19.1708,19.153,19.153,25636.0
2020-10-30 13:00:00,21.57,21.6,21.55,21.58,26872.0,19.153,19.1797,19.1353,19.1619,26872.0
2020-10-30 13:05:00,21.58,21.58,21.52,21.54,22412.0,19.1619,19.1619,19.1086,19.1264,22412.0
2020-10-30 13:10:00,21.54,21.54,21.53,21.54,14154.0,19.1264,19.1264,19.1175,19.1264,14154.0
2020-10-30 13:15:00,21.54,21.54,21.5,21.52,27308.0,19.1264,19.1264,19.0909,19.1086,27308.0
2020-10-30 13:20:00,21.51,21.54,21.5,21.54,25410.0,19.0997,19.1264,19.0909,19.1264,25410.0
2020-10-30 13:25:00,21.54,21.59,21.52,21.56,22694.0,19.1264,19.1708,19.1086,19.1441,22694.0
2020-10-30 13:30:00,21.56,21.57,21.54,21.55,39700.0,19.1441,19.153,19.1264,19.1353,39700.0
2020-10-30 13:35:00,21.55,21.57,21.53,21.57,44552.0,19.1353,19.153,19.1175,19.153,44552.0
2020-10-30 13:40:00,21.56,21.61,21.55,21.61,37128.0,19.1441,19.1885,19.1353,19.1885,37128.0
2020-10-30 13:45:00,21.61,21.63,21.59,21.61,30750.0,19.1885,19.2063,19.1708,19.1885,30750.0
2020-10-30 13:50:00,21.61,21.63,21.6,21.61,34602.0,19.1885,19.2063,19.1797,19.1885,34602.0
2020-10-30 13:55:00,21.61,21.64,21.61,21.61,27126.0,19.1885,19.2152,19.1885,19.1885,27126.0
2020-10-30 14:00:00,21.61,21.62,21.58,21.61,22384.0,19.1885,19.1974,19.1619,19.1885,22384.0
2020-10-30 14:05:00,21.61,21.64,21.6,21.63,40112.0,19.1885,19.2152,19.1797,19.2063,40112.0
2020-10-30 14:10:00,21.63,21.64,21.61,21.61,25990.0,19.2063,19.2152,19.1885,19.1885,25990.0
2020-10-30 14:15:00,21.6,21.62,21.6,21.61,21720.0,19.1797,19.1974,19.1797,19.1885,21720.0
2020-10-30 14:20:00,21.61,21.64,21.58,21.58,46208.0,19.1885,19.2152,19.1619,19.1619,46208.0
2020-10-30 14:25:00,21.58,21.58,21.53,21.54,27612.0,19.1619,19.1619,19.1175,19.1264,27612.0
2020-10-30 14:30:00,21.53,21.53,21.49,21.51,30456.0,19.1175,19.1175,19.082,19.0997,30456.0
2020-10-30 14:35:00,21.52,21.54,21.49,21.52,42062.0,19.1086,19.1264,19.082,19.1086,42062.0
2020-10-30 14:40:00,21.52,21.52,21.48,21.5,29716.0,19.1086,19.1086,19.0731,19.0909,29716.0
2020-10-30 14:45:00,21.49,21.56,21.47,21.55,36694.0,19.082,19.1441,19.0642,19.1353,36694.0
2020-10-30 14:50:00,21.55,21.56,21.53,21.55,34930.0,19.1353,19.1441,19.1175,19.1353,34930.0
2020-10-30 14:55:00,21.54,21.58,21.53,21.54,39536.0,19.1264,19.1619,19.1175,19.1264,39536.0
2020-10-30 15:00:00,21.54,21.56,21.52,21.54,44146.0,19.1264,19.1441,19.1086,19.1264,44146.0
2020-10-30 15:05:00,21.54,21.55,21.49,21.5,33092.0,19.1264,19.1353,19.082,19.0909,33092.0
2020-10-30 15:10:00,21.5,21.57,21.5,21.56,46910.0,19.0909,19.153,19.0909,19.1441,46910.0
2020-10-30 15:15:00,21.56,21.58,21.53,21.54,77416.0,19.1441,19.1619,19.1175,19.1264,77416.0
2020-10-30 15:20:00,21.54,21.56,21.53,21.55,64426.0,19.1264,19.1441,19.1175,19.1353,64426.0
2020-10-30 15:25:00,21.55,21.55,21.49,21.49,42404.0,19.1353,19.1353,19.082,19.082,42404.0
2020-10-30 15:30:00,21.49,21.5,21.45,21.47,48382.0,19.082,19.0909,19.0465,19.0642,48382.0
2020-10-30 15:35:00,21.46,21.48,21.43,21.48,58034.0,19.0553,19.0731,19.0287,19.0731,58034.0
2020-10-30 15:40:00,21.49,21.53,21.45,21.52,74986.0,19.082,19.1175,19.0465,19.1086,74986.0
2020-10-30 15:45:00,21.52,21.55,21.45,21.48,123680.0,19.1086,19.1353,19.0465,19.0731,123680.0
2020-10-30 15:50:00,21.48,21.54,21.46,21.5,149700.0,19.0731,19.1264,19.0553,19.0909,149700.0
2020-10-30 15:55:00,21.5,21.64,21.49,21.64,411550.0,19.0909,19.2152,19.082,19.2152,411550.0
2020-11-02 09:30:00,21.84,22.0,21.84,21.98,125156.0,19.3928,19.5348,19.3928,19.5171,125156.0
2020-11-02 09:35:00,21.97,22.0,21.95,21.95,61284.0,19.5082,19.5348,19.4904,19.4904,61284.0
2020-11-02 09:40:00,21.95,21.97,21.86,21.88,46230.0,19.4904,19.5082,19.4105,19.4283,46230.0
2020-11-02 09:45:00,21.88,21.95,21.86,21.93,83646.0,19.4283,19.4904,19.4105,19.4727,83646.0
2020-11-02 09:50:00,21.92,22.01,21.92,21.99,37176.0,19.4638,19.5437,19.4638,19.526,37176.0
2020-11-02 09:55:00,21.99,22.03,21.98,22.0,38892.0,19.526,19.5615,19.5171,19.5348,38892.0
2020-11-02 10:00:00,22.0,22.16,22.0,22.16,97638.0,19.5348,19.6769,19.5348,19.6769,97638.0
2020-11-02 10:05:00,22.15,22.2,22.13,22.15,62696.0,19.668,19.7124,19.6503,19.668,62696.0
2020-11-02 10:10:00,22.16,22.18,22.09,22.13,50234.0,19.6769,19.6947,19.6148,19.6503,50234.0
2020-11-02 10:15:00,22.13,22.23,22.12,22.18,42808.0,19.6503,19.7391,19.6414,19.6947,42808.0
2020-11-02 10:20:00,22.18,22.19,22.16,22.16,49788.0,19.6947,19.7035,19.6769,19.6769,49788.0
2020-11-02 10:25:00,22.17,22.2,22.12,22.16,33990.0,19.6858,19.7124,19.6414,19.6769,33990.0
2020-11-02 10:30:00,22.15,22.16,22.11,22.11,22306.0,19.668,19.6769,19.6325,19.6325,22306.0
2020-11-02 10:35:00,22.11,22.13,22.09,22.09,36534.0,19.6325,19.6503,19.6148,19.6148,36534.0
2020-11-02 10:40:00,22.08,22.1,22.04,22.05,47298.0,19.6059,19.6236,19.5704,19.5792,47298.0
2020-11-02 10:45:00,22.05,22.1,22.05,22.1,30154.0,19.5792,19.6236,19.5792,19.6236,30154.0
2020-11-02 10:50:00,22.1,22.12,22.08,22.1,20322.0,19.6236,19.6414,19.6059,19.6236,20322.0
2020-11-02 10:55:00,22.1,22.11,22.08,22.08,15938.0,19.6236,19.6325,19.6059,19.6059,15938.0
2020-11-02 11:00:00,22.08,22.11,22.07,22.08,109806.0,19.6059,19.6325,19.597,19.6059,109806.0
2020-11-02 11:05:00,22.08,22.11,22.02,22.11,51746.0,19.6059,19.6325,19.5526,19.6325,51746.0
2020-11-02 11:10:00,22.11,22.11,22.06,22.08,21978.0,19.6325,19.6325,19.5881,19.6059,21978.0
2020-11-02 11:15:00,22.08,22.08,22.04,22.05,26998.0,19.6059,19.6059,19.5704,19.5792,26998.0
2020-11-02 11:20:00,22.04,22.07,22.02,22.07,33748.0,19.5704,19.597,19.5526,19.597,33748.0
2020-11-02 11:25:00,22.06,22.11,22.06,22.1,43368.0,19.5881,19.6325,19.5881,19.6236,43368.0
2020-11-02 11:30:00,22.1,22.11,22.09,22.1,37484.0,19.6236,19.6325,19.6148,19.6236,37484.0
2020-11-02 11:35:00,22.1,22.11,22.07,22.09,15380.0,19.6236,19.6325,19.597,19.6148,15380.0
2020-11-02 11:40:00,22.09,22.18,22.09,22.17,29286.0,19.6148,19.6947,19.6148,19.6858,29286.0
2020-11-02 11:45:00,22.17,22.18,22.15,22.18,24668.0,19.6858,19.6947,19.668,19.6947,24668.0
2020-11-02 11:50:00,22.18,22.2,22.17,22.18,21698.0,19.6947,19.7124,19.6858,19.6947,21698.0
2020-11-02 11:55:00,22.18,22.19,22.15,22.15,30124.0,19.6947,19.7035,19.668,19.668,30124.0
2020-11-02 12:00:00,22.15,22.15,22.12,22.15,35448.0,19.668,19.668,19.6414,19.668,35448.0
2020-11-02 12:05:00,22.15,22.18,22.15,22.16,27994.0,19.668,19.6947,19.668,19.6769,27994.0
2020-11-02 12:10:00,22.16,22.18,22.15,22.18,20796.0,19.6769,19.6947,19.668,19.6947,20796.0
2020-11-02 12:15:00,22.18,22.2,22.17,22.18,37010.0,19.6947,19.7124,19.6858,19.6947,37010.0
2020-11-02 12:20:00,22.18,22.2,22.17,22.19,24070.0,19.6947,19.7124,19.6858,19.7035,24070.0
2020-11-02 12:25:00,22.2,22.28,22.19,22.28,43018.0,19.7124,19.7835,19.7035,19.7835,43018.0
2020-11-02 12:30:00,22.28,22.28,22.24,22.24,26334.0,19.7835,19.7835,19.7479,19.7479,26334.0
2020-11-02 12:35:00,22.24,22.25,22.19,22.21,29914.0,19.7479,19.7568,19.7035,19.7213,29914.0
2020-11-02 12:40:00,22.21,22.21,22.16,22.17,19658.0,19.7213,19.7213,19.6769,19.6858,19658.0
2020-11-02 12:45:00,22.16,22.17,22.13,22.14,21898.0,19.6769,19.6858,19.6503,19.6591,21898.0
2020-11-02 12:50:00,22.13,22.15,22.11,22.13,32658.0,19.6503,19.668,19.6325,19.6503,32658.0
2020-11-02 12:55:00,22.12,22.14,22.09,22.13,17330.0,19.6414,19.6591,19.6148,19.6503,17330.0
2020-11-02 13:00:00,22.14,22.15,22.1,22.11,24278.0,19.6591,19.668,19.6236,19.6325,24278.0
2020-11-02 13:05:00,22.11,22.12,22.09,22.11,15684.0,19.6325,19.6414,19.6148,19.6325,15684.0
2020-11-02 13:10:00,22.1,22.11,22.08,22.08,15962.0,19.6236,19.6325,19.6059,19.6059,15962.0
2020-11-02 13:15:00,22.08,22.08,22.02,22.03,46734.0,19.6059,19.6059,19.5526,19.5615,46734.0
2020-11-02 13:20:00,22.03,22.05,22.0,22.04,42108.0,19.5615,19.5792,19.5348,19.5704,42108.0
2020-11-02 13:25:00,22.05,22.07,22.02,22.07,20102.0,19.5792,19.597,19.5526,19.597,20102.0
2020-11-02 13:30:00,22.07,22.1,22.06,22.09,19556.0,19.597,19.6236,19.5881,19.6148,19556.0
2020-11-02 13:35:00,22.09,22.09,22.04,22.06,23646.0,19.6148,19.6148,19.5704,19.5881,23646.0
2020-11-02 13:40:00,22.07,22.1,22.06,22.1,19830.0,19.597,19.6236,19.5881,19.6236,19830.0
2020-11-02 13:45:00,22.09,22.12,22.09,22.11,29128.0,19.6148,19.6414,19.6148,19.6325,29128.0
2020-11-02 13:50:00,22.1,22.1,22.05,22.07,22556.0,19.6236,19.6236,19.5792,19.597,22556.0
2020-11-02 13:55:00,22.06,22.07,22.05,22.06,22554.0,19.5881,19.597,19.5792,19.5881,22554.0
2020-11-02 14:00:00,22.06,22.08,22.05,22.06,32792.0,19.5881,19.6059,19.5792,19.5881,32792.0
2020-11-02 14:05:00,22.06,22.08,22.06,22.07,28732.0,19.5881,19.6059,19.5881,19.597,28732.0
2020-11-02 14:10:00,22.07,22.11,22.06,22.1,27602.0,19.597,19.6325,19.5881,19.6236,27602.0
2020-11-02 14:15:00,22.11,22.11,22.08,22.08,37556.0,19.6325,19.6325,19.6059,19.6059,37556.0
2020-11-02 14:20:00,22.08,22.16,22.08,22.16,30400.0,19.6059,19.6769,19.6059,19.6769,30400.0
2020-11-02 14:25:00,22.15,22.18,22.14,22.16,25388.0,19.668,19.6947,19.6591,19.6769,25388.0
2020-11-02 14:30:00,22.17,22.19,22.14,22.15,14310.0,19.6858,19.7035,19.6591,19.668,14310.0
2020-11-02 14:35:00,22.15,22.17,22.15,22.16,26412.0,19.668,19.6858,19.668,19.6769,26412.0
2020-11-02 14:40:00,22.16,22.17,22.15,22.17,16592.0,19.6769,19.6858,19.668,19.6858,16592.0
2020-11-02 14:45:00,22.17,22.21,22.17,22.2,30140.0,19.6858,19.7213,19.6858,19.7124,30140.0
2020-11-02 14:50:00,22.2,22.22,22.18,22.19,20696.0,19.7124,19.7302,19.6947,19.7035,20696.0
2020-11-02 14:55:00,22.19,22.2,22.17,22.19,24112.0,19.7035,19.7124,19.6858,19.7035,24112.0
2020-11-02 15:00:00,22.19,22.22,22.18,22.21,25914.0,19.7035,19.7302,19.6947,19.7213,25914.0
2020-11-02 15:05:00,22.21,22.22,22.17,22.18,35388.0,19.7213,19.7302,19.6858,19.6947,35388.0
2020-11-02 15:10:00,22.18,22.21,22.17,22.18,29618.0,19.6947,19.7213,19.6858,19.6947,29618.0
2020-11-02 15:15:00,22.18,22.23,22.18,22.22,27816.0,19.6947,19.7391,19.6947,19.7302,27816.0
2020-11-02 15:20:00,22.22,22.23,22.21,22.22,30678.0,19.7302,19.7391,19.7213,19.7302,30678.0
2020-11-02 15:25:00,22.22,22.23,22.2,22.2,32002.0,19.7302,19.7391,19.7124,19.7124,32002.0
2020-11-02 15:30:00,22.21,22.25,22.17,22.18,43576.0,19.7213,19.7568,19.6858,19.6947,43576.0
2020-11-02 15:35:00,22.18,22.18,22.15,22.15,34594.0,19.6947,19.6947,19.668,19.668,34594.0
2020-11-02 15:40:00,22.15,22.16,22.13,22.13,35028.0,19.668,19.6769,19.6503,19.6503,35028.0
2020-11-02 15:45:00,22.12,22.21,22.11,22.2,61752.0,19.6414,19.7213,19.6325,19.7124,61752.0
2020-11-02 15:50:00,22.21,22.22,22.17,22.2,153778.0,19.7213,19.7302,19.6858,19.7124,153778.0
2020-11-02 15:55:00,22.21,22.28,22.19,22.27,305962.0,19.7213,19.7835,19.7035,19.7746,305962.0
2020-11-03 09:30:00,22.53,22.66,22.53,22.64,88004.0,20.0054,20.1209,20.0054,20.1031,88004.0
2020-11-03 09:35:00,22.64,22.65,22.59,22.65,35858.0,20.1031,20.112,20.0587,20.112,35858.0
2020-11-03 09:40:00,22.64,22.67,22.59,22.61,43808.0,20.1031,20.1298,20.0587,20.0765,43808.0
2020-11-03 09:45:00,22.61,22.67,22.61,22.67,27664.0,20.0765,20.1298,20.0765,20.1298,27664.0
2020-11-03 09:50:00,22.67,22.77,22.67,22.75,64610.0,20.1298,20.2186,20.1298,20.2008,64610.0
2020-11-03 09:55:00,22.76,22.76,22.7,22.73,28610.0,20.2097,20.2097,20.1564,20.183,28610.0
2020-11-03 10:00:00,22.73,22.82,22.72,22.82,42474.0,20.183,20.263,20.1742,20.263,42474.0
2020-11-03 10:05:00,22.82,22.84,22.79,22.83,43114.0,20.263,20.2807,20.2363,20.2718,43114.0
2020-11-03 10:10:00,22.83,22.85,22.8,22.83,27178.0,20.2718,20.2896,20.2452,20.2718,27178.0
2020-11-03 10:15:00,22.84,22.93,22.84,22.93,36150.0,20.2807,20.3606,20.2807,20.3606,36150.0
2020-11-03 10:20:00,22.93,22.95,22.9,22.91,55620.0,20.3606,20.3784,20.334,20.3429,55620.0
2020-11-03 10:25:00,22.91,22.93,22.88,22.88,37700.0,20.3429,20.3606,20.3162,20.3162,37700.0
2020-11-03 10:30:00,22.89,22.91,22.85,22.86,33354.0,20.3251,20.3429,20.2896,20.2985,33354.0
2020-11-03 10:35:00,22.86,22.9,22.85,22.9,25974.0,20.2985,20.334,20.2896,20.334,25974.0
2020-11-03 10:40:00,22.9,22.91,22.89,22.9,28130.0,20.334,20.3429,20.3251,20.334,28130.0
2020-11-03 10:45:00,22.9,22.93,22.89,22.91,26062.0,20.334,20.3606,20.3251,20.3429,26062.0
2020-11-03 10:50:00,22.92,22.93,22.87,22.87,19492.0,20.3517,20.3606,20.3073,20.3073,19492.0
2020-11-03 10:55:00,22.88,22.93,22.87,22.93,29202.0,20.3162,20.3606,20.3073,20.3606,29202.0
2020-11-03 11:00:00,22.94,22.97,22.91,22.95,19938.0,20.3695,20.3961,20.3429,20.3784,19938.0
2020-11-03 11:05:00,22.95,22.96,22.92,22.94,20814.0,20.3784,20.3873,20.3517,20.3695,20814.0
2020-11-03 11:10:00,22.93,22.95,22.92,22.94,22460.0,20.3606,20.3784,20.3517,20.3695,22460.0
2020-11-03 11:15:00,22.95,22.95,22.91,22.92,25640.0,20.3784,20.3784,20.3429,20.3517,25640.0
2020-11-03 11:20:00,22.93,22.93,22.89,22.9,22436.0,20.3606,20.3606,20.3251,20.334,22436.0
2020-11-03 11:25:00,22.9,22.93,22.9,22.9,40072.0,20.334,20.3606,20.334,20.334,40072.0
2020-11-03 11:30:00,22.91,22.93,22.89,22.92,46116.0,20.3429,20.3606,20.3251,20.3517,46116.0
2020-11-03 11:35:00,22.92,22.96,22.91,22.96,40454.0,20.3517,20.3873,20.3429,20.3873,40454.0
2020-11-03 11:40:00,22.95,22.98,22.93,22.96,36330.0,20.3784,20.405,20.3606,20.3873,36330.0
2020-11-03 11:45:00,22.96,22.99,22.96,22.96,61402.0,20.3873,20.4139,20.3873,20.3873,61402.0
2020-11-03 11:50:00,22.96,22.97,22.88,22.88,21264.0,20.3873,20.3961,20.3162,20.3162,21264.0
2020-11-03 11:55:00,22.88,22.89,22.86,22.89,16770.0,20.3162,20.3251,20.2985,20.3251,16770.0
2020-11-03 12:00:00,22.89,22.92,22.87,22.88,28454.0,20.3251,20.3517,20.3073,20.3162,28454.0
2020-11-03 12:05:00,22.89,22.91,22.88,22.91,17552.0,20.3251,20.3429,20.3162,20.3429,17552.0
2020-11-03 12:10:00,22.9,22.93,22.9,22.92,32780.0,20.334,20.3606,20.334,20.3517,32780.0
2020-11-03 12:15:00,22.92,22.93,22.91,22.92,22604.0,20.3517,20.3606,20.3429,20.3517,22604.0
2020-11-03 12:20:00,22.92,22.93,22.92,22.93,15180.0,20.3517,20.3606,20.3517,20.3606,15180.0
2020-11-03 12:25:00,22.92,22.95,22.9,22.95,35578.0,20.3517,20.3784,20.334,20.3784,35578.0
2020-11-03 12:30:00,22.94,22.97,22.94,22.97,20870.0,20.3695,20.3961,20.3695,20.3961,20870.0
2020-11-03 12:35:00,22.96,22.98,22.94,22.97,32142.0,20.3873,20.405,20.3695,20.3961,32142.0
2020-11-03 12:40:00,22.97,22.97,22.92,22.92,30008.0,20.3961,20.3961,20.3517,20.3517,30008.0
2020-11-03 12:45:00,22.92,22.94,22.92,22.94,31774.0,20.3517,20.3695,20.3517,20.3695,31774.0
2020-11-03 12:50:00,22.95,22.95,22.92,22.92,13628.0,20.3784,20.3784,20.3517,20.3517,13628.0
2020-11-03 12:55:00,22.92,22.93,22.89,22.89,30720.0,20.3517,20.3606,20.3251,20.3251,30720.0
2020-11-03 13:00:00,22.89,22.92,22.89,22.89,25030.0,20.3251,20.3517,20.3251,20.3251,25030.0
2020-11-03 13:05:00,22.9,22.92,22.88,22.92,99966.0,20.334,20.3517,20.3162,20.3517,99966.0
2020-11-03 13:10:00,22.92,22.95,22.92,22.92,46196.0,20.3517,20.3784,20.3517,20.3517,46196.0
2020-11-03 13:15:00,22.93,22.98,22.93,22.96,24460.0,20.3606,20.405,20.3606,20.3873,24460.0
2020-11-03 13:20:00,22.97,23.0,22.97,23.0,17424.0,20.3961,20.4228,20.3961,20.4228,17424.0
2020-11-03 13:25:00,23.0,23.0,22.97,22.99,20044.0,20.4228,20.4228,20.3961,20.4139,20044.0
2020-11-03 13:30:00,23.0,23.02,22.98,23.02,50014.0,20.4228,20.4405,20.405,20.4405,50014.0
2020-11-03 13:35:00,23.02,23.03,22.99,23.0,34476.0,20.4405,20.4494,20.4139,20.4228,34476.0
2020-11-03 13:40:00,23.0,23.0,22.96,23.0,46200.0,20.4228,20.4228,20.3873,20.4228,46200.0
2020-11-03 13:45:00,23.0,23.0,22.96,22.96,30558.0,20.4228,20.4228,20.3873,20.3873,30558.0
2020-11-03 13:50:00,22.96,22.97,22.93,22.93,36436.0,20.3873,20.3961,20.3606,20.3606,36436.0
2020-11-03 13:55:00,22.93,22.93,22.91,22.93,23158.0,20.3606,20.3606,20.3429,20.3606,23158.0
2020-11-03 14:00:00,22.93,22.97,22.93,22.95,38714.0,20.3606,20.3961,20.3606,20.3784,38714.0
2020-11-03 14:05:00,22.95,22.97,22.94,22.96,27204.0,20.3784,20.3961,20.3695,20.3873,27204.0
2020-11-03 14:10:00,22.97,23.02,22.97,23.02,48692.0,20.3961,20.4405,20.3961,20.4405,48692.0
2020-11-03 14:15:00,23.02,23.02,22.97,22.99,54510.0,20.4405,20.4405,20.3961,20.4139,54510.0
2020-11-03 14:20:00,22.99,23.02,22.96,22.98,36508.0,20.4139,20.4405,20.3873,20.405,36508.0
2020-11-03 14:25:00,22.97,22.98,22.95,22.97,58342.0,20.3961,20.405,20.3784,20.3961,58342.0
2020-11-03 14:30:00,22.97,23.04,22.93,23.03,43924.0,20.3961,20.4583,20.3606,20.4494,43924.0
2020-11-03 14:35:00,23.03,23.04,23.01,23.02,33268.0,20.4494,20.4583,20.4317,20.4405,33268.0
2020-11-03 14:40:00,23.03,23.08,23.03,23.06,28476.0,20.4494,20.4938,20.4494,20.4761,28476.0
2020-11-03 14:45:00,23.07,23.1,23.06,23.1,30580.0,20.4849,20.5116,20.4761,20.5116,30580.0
2020-11-03 14:50:00,23.1,23.1,23.07,23.1,30716.0,20.5116,20.5116,20.4849,20.5116,30716.0
2020-11-03 14:55:00,23.09,23.09,23.08,23.09,24324.0,20.5027,20.5027,20.4938,20.5027,24324.0
2020-11-03 15:00:00,23.09,23.1,23.04,23.06,29870.0,20.5027,20.5116,20.4583,20.4761,29870.0
2020-11-03 15:05:00,23.05,23.06,23.02,23.03,58944.0,20.4672,20.4761,20.4405,20.4494,58944.0
2020-11-03 15:10:00,23.04,23.08,23.04,23.06,38878.0,20.4583,20.4938,20.4583,20.4761,38878.0
2020-11-03 15:15:00,23.06,23.06,23.05,23.06,55490.0,20.4761,20.4761,20.4672,20.4761,55490.0
2020-11-03 15:20:00,23.07,23.08,22.98,23.0,165176.0,20.4849,20.4938,20.405,20.4228,165176.0
2020-11-03 15:25:00,23.0,23.03,22.99,23.0,143772.0,20.4228,20.4494,20.4139,20.4228,143772.0
2020-11-03 15:30:00,23.01,23.07,23.0,23.06,105842.0,20.4317,20.4849,20.4228,20.4761,105842.0
2020-11-03 15:35:00,23.06,23.1,23.05,23.1,82702.0,20.4761,20.5116,20.4672,20.5116,82702.0
2020-11-03 15:40:00,23.1,23.15,23.09,23.11,133914.0,20.5116,20.556,20.5027,20.5205,133914.0
2020-11-03 15:45:00,23.12,23.17,23.11,23.16,110348.0,20.5293,20.5737,20.5205,20.5649,110348.0
2020-11-03 15:50:00,23.18,23.22,23.14,23.2,145694.0,20.5826,20.6181,20.5471,20.6004,145694.0
2020-11-03 15:55:00,23.2,23.2,23.11,23.11,478636.0,20.6004,20.6004,20.5205,20.5205,478636.0
2020-11-04 09:30:00,23.45,23.53,23.36,23.36,218230.0,20.8224,20.8934,20.7424,20.7424,218230.0
2020-11-04 09:35:00,23.36,23.43,23.22,23.24,139798.0,20.7424,20.8046,20.6181,20.6359,139798.0
2020-11-04 09:40:00,23.25,23.38,23.2,23.36,99168.0,20.6448,20.7602,20.6004,20.7424,99168.0
2020-11-04 09:45:00,23.38,23.4,23.29,23.4,103158.0,20.7602,20.778,20.6803,20.778,103158.0
2020-11-04 09:50:00,23.4,23.42,23.36,23.42,95264.0,20.778,20.7957,20.7424,20.7957,95264.0
2020-11-04 09:55:00,23.41,23.54,23.4,23.54,100836.0,20.7868,20.9023,20.778,20.9023,100836.0
2020-11-04 10:00:00,23.54,23.68,23.52,23.66,137318.0,20.9023,21.0266,20.8845,21.0088,137318.0
2020-11-04 10:05:00,23.66,23.74,23.65,23.67,129760.0,21.0088,21.0799,20.9999,21.0177,129760.0
2020-11-04 10:10:00,23.68,23.81,23.67,23.81,92876.0,21.0266,21.142,21.0177,21.142,92876.0
2020-11-04 10:15:00,23.82,23.82,23.75,23.77,145868.0,21.1509,21.1509,21.0887,21.1065,145868.0
2020-11-04 10:20:00,23.77,23.88,23.75,23.83,137120.0,21.1065,21.2042,21.0887,21.1598,137120.0
2020-11-04 10:25:00,23.84,23.84,23.72,23.76,95420.0,21.1687,21.1687,21.0621,21.0976,95420.0
2020-11-04 10:30:00,23.76,23.77,23.61,23.61,130686.0,21.0976,21.1065,20.9644,20.9644,130686.0
2020-11-04 10:35:00,23.6,23.61,23.46,23.47,73786.0,20.9556,20.9644,20.8312,20.8401,73786.0
2020-11-04 10:40:00,23.47,23.49,23.45,23.45,67460.0,20.8401,20.8579,20.8224,20.8224,67460.0
2020-11-04 10:45:00,23.45,23.47,23.39,23.42,120100.0,20.8224,20.8401,20.7691,20.7957,120100.0
2020-11-04 10:50:00,23.42,23.48,23.41,23.43,138910.0,20.7957,20.849,20.7868,20.8046,138910.0
2020-11-04 10:55:00,23.45,23.45,23.35,23.36,107142.0,20.8224,20.8224,20.7336,20.7424,107142.0
2020-11-04 11:00:00,23.35,23.37,23.3,23.31,53378.0,20.7336,20.7513,20.6892,20.698,53378.0
2020-11-04 11:05:00,23.32,23.36,23.27,23.33,39644.0,20.7069,20.7424,20.6625,20.7158,39644.0
2020-11-04 11:10:00,23.33,23.37,23.32,23.33,31456.0,20.7158,20.7513,20.7069,20.7158,31456.0
2020-11-04 11:15:00,23.33,23.34,23.27,23.33,153296.0,20.7158,20.7247,20.6625,20.7158,153296.0
2020-11-04 11:20:00,23.32,23.39,23.29,23.38,33640.0,20.7069,20.7691,20.6803,20.7602,33640.0
2020-11-04 11:25:00,23.39,23.43,23.35,23.41,68482.0,20.7691,20.8046,20.7336,20.7868,68482.0
2020-11-04 11:30:00,23.42,23.47,23.41,23.43,22398.0,20.7957,20.8401,20.7868,20.8046,22398.0
2020-11-04 11:35:00,23.44,23.47,23.44,23.46,24852.0,20.8135,20.8401,20.8135,20.8312,24852.0
2020-11-04 11:40:00,23.46,23.46,23.39,23.4,33104.0,20.8312,20.8312,20.7691,20.778,33104.0
2020-11-04 11:45:00,23.4,23.42,23.34,23.36,28088.0,20.778,20.7957,20.7247,20.7424,28088.0
2020-11-04 11:50:00,23.35,23.4,23.34,23.37,28278.0,20.7336,20.778,20.7247,20.7513,28278.0
2020-11-04 11:55:00,23.38,23.43,23.37,23.42,37128.0,20.7602,20.8046,20.7513,20.7957,37128.0
2020-11-04 12:00:00,23.43,23.5,23.41,23.48,32584.0,20.8046,20.8668,20.7868,20.849,32584.0
2020-11-04 12:05:00,23.47,23.48,23.43,23.48,30402.0,20.8401,20.849,20.8046,20.849,30402.0
2020-11-04 12:10:00,23.47,23.52,23.47,23.5,35206.0,20.8401,20.8845,20.8401,20.8668,35206.0
2020-11-04 12:15:00,23.51,23.57,23.5,23.55,30580.0,20.8756,20.9289,20.8668,20.9112,30580.0
2020-11-04 12:20:00,23.56,23.63,23.56,23.62,37160.0,20.92,20.9822,20.92,20.9733,37160.0
2020-11-04 12:25:00,23.61,23.63,23.58,23.59,45818.0,20.9644,20.9822,20.9378,20.9467,45818.0
2020-11-04 12:30:00,23.59,23.64,23.58,23.61,30810.0,20.9467,20.9911,20.9378,20.9644,30810.0
2020-11-04 12:35:00,23.61,23.63,23.59,23.59,31100.0,20.9644,20.9822,20.9467,20.9467,31100.0
2020-11-04 12:40:00,23.6,23.62,23.58,23.61,43262.0,20.9556,20.9733,20.9378,20.9644,43262.0
2020-11-04 12:45:00,23.61,23.63,23.59,23.61,40174.0,20.9644,20.9822,20.9467,20.9644,40174.0
2020-11-04 12:50:00,23.62,23.63,23.55,23.58,48420.0,20.9733,20.9822,20.9112,20.9378,48420.0
2020-11-04 12:55:00,23.58,23.58,23.55,23.56,24918.0,20.9378,20.9378,20.9112,20.92,24918.0
2020-11-04 13:00:00,23.57,23.58,23.51,23.54,59722.0,20.9289,20.9378,20.8756,20.9023,59722.0
2020-11-04 13:05:00,23.54,23.56,23.5,23.5,39500.0,20.9023,20.92,20.8668,20.8668,39500.0
2020-11-04 13:10:00,23.49,23.5,23.47,23.48,31094.0,20.8579,20.8668,20.8401,20.849,31094.0
2020-11-04 13:15:00,23.47,23.5,23.46,23.48,52200.0,20.8401,20.8668,20.8312,20.849,52200.0
2020-11-04 13:20:00,23.48,23.48,23.43,23.46,23124.0,20.849,20.849,20.8046,20.8312,23124.0
2020-11-04 13:25:00,23.46,23.48,23.45,23.47,27530.0,20.8312,20.849,20.8224,20.8401,27530.0
2020-11-04 13:30:00,23.48,23.53,23.46,23.51,64362.0,20.849,20.8934,20.8312,20.8756,64362.0
2020-11-04 13:35:00,23.51,23.51,23.45,23.46,40824.0,20.8756,20.8756,20.8224,20.8312,40824.0
2020-11-04 13:40:00,23.46,23.46,23.32,23.33,58444.0,20.8312,20.8312,20.7069,20.7158,58444.0
2020-11-04 13:45:00,23.33,23.38,23.31,23.33,51990.0,20.7158,20.7602,20.698,20.7158,51990.0
2020-11-04 13:50:00,23.33,23.4,23.32,23.38,38214.0,20.7158,20.778,20.7069,20.7602,38214.0
2020-11-04 13:55:00,23.38,23.4,23.35,23.37,29450.0,20.7602,20.778,20.7336,20.7513,29450.0
2020-11-04 14:00:00,23.38,23.42,23.35,23.35,35184.0,20.7602,20.7957,20.7336,20.7336,35184.0
2020-11-04 14:05:00,23.35,23.4,23.35,23.38,28708.0,20.7336,20.778,20.7336,20.7602,28708.0
2020-11-04 14:10:00,23.39,23.42,23.39,23.4,17086.0,20.7691,20.7957,20.7691,20.778,17086.0
2020-11-04 14:15:00,23.4,23.4,23.35,23.38,23488.0,20.778,20.778,20.7336,20.7602,23488.0
2020-11-04 14:20:00,23.38,23.43,23.38,23.42,30674.0,20.7602,20.8046,20.7602,20.7957,30674.0
2020-11-04 14:25:00,23.42,23.42,23.38,23.38,18674.0,20.7957,20.7957,20.7602,20.7602,18674.0
2020-11-04 14:30:00,23.39,23.4,23.35,23.36,45434.0,20.7691,20.778,20.7336,20.7424,45434.0
2020-11-04 14:35:00,23.37,23.39,23.36,23.37,22584.0,20.7513,20.7691,20.7424,20.7513,22584.0
2020-11-04 14:40:00,23.36,23.37,23.31,23.33,36010.0,20.7424,20.7513,20.698,20.7158,36010.0
2020-11-04 14:45:00,23.33,23.35,23.33,23.34,23292.0,20.7158,20.7336,20.7158,20.7247,23292.0
2020-11-04 14:50:00,23.34,23.41,23.34,23.4,78710.0,20.7247,20.7868,20.7247,20.778,78710.0
2020-11-04 14:55:00,23.39,23.41,23.38,23.39,30184.0,20.7691,20.7868,20.7602,20.7691,30184.0
2020-11-04 15:00:00,23.39,23.43,23.35,23.35,36230.0,20.7691,20.8046,20.7336,20.7336,36230.0
2020-11-04 15:05:00,23.35,23.38,23.33,23.38,39436.0,20.7336,20.7602,20.7158,20.7602,39436.0
2020-11-04 15:10:00,23.37,23.37,23.34,23.36,34480.0,20.7513,20.7513,20.7247,20.7424,34480.0
2020-11-04 15:15:00,23.36,23.36,23.34,23.35,64472.0,20.7424,20.7424,20.7247,20.7336,64472.0
2020-11-04 15:20:00,23.35,23.38,23.33,23.37,51776.0,20.7336,20.7602,20.7158,20.7513,51776.0
2020-11-04 15:25:00,23.36,23.36,23.33,23.33,38398.0,20.7424,20.7424,20.7158,20.7158,38398.0
2020-11-04 15:30:00,23.34,23.36,23.29,23.33,67852.0,20.7247,20.7424,20.6803,20.7158,67852.0
2020-11-04 15:35:00,23.33,23.35,23.3,23.31,38816.0,20.7158,20.7336,20.6892,20.698,38816.0
2020-11-04 15:40:00,23.31,23.32,23.28,23.3,52348.0,20.698,20.7069,20.6714,20.6892,52348.0
2020-11-04 15:45:00,23.29,23.37,23.28,23.33,85006.0,20.6803,20.7513,20.6714,20.7158,85006.0
2020-11-04 15:50:00,23.32,23.37,23.31,23.36,184294.0,20.7069,20.7513,20.698,20.7424,184294.0
2020-11-04 15:55:00,23.36,23.37,23.27,23.29,379048.0,20.7424,20.7513,20.6625,20.6803,379048.0
2020-11-05 09:30:00,23.72,23.79,23.63,23.77,78166.0,21.0621,21.1243,20.9822,21.1065,78166.0
2020-11-05 09:35:00,23.77,23.83,23.76,23.79,24380.0,21.1065,21.1598,21.0976,21.1243,24380.0
2020-11-05 09:40:00,23.8,23.81,23.71,23.75,45176.0,21.1331,21.142,21.0532,21.0887,45176.0
2020-11-05 09:45:00,23.74,23.77,23.7,23.7,37464.0,21.0799,21.1065,21.0443,21.0443,37464.0
2020-11-05 09:50:00,23.7,23.71,23.63,23.63,51022.0,21.0443,21.0532,20.9822,20.9822,51022.0
2020-11-05 09:55:00,23.65,23.65,23.53,23.54,37764.0,20.9999,20.9999,20.8934,20.9023,37764.0
2020-11-05 10:00:00,23.53,23.55,23.48,23.48,97816.0,20.8934,20.9112,20.849,20.849,97816.0
2020-11-05 10:05:00,23.49,23.54,23.47,23.52,71048.0,20.8579,20.9023,20.8401,20.8845,71048.0
2020-11-05 10:10:00,23.53,23.55,23.5,23.5,48884.0,20.8934,20.9112,20.8668,20.8668,48884.0
2020-11-05 10:15:00,23.51,23.55,23.5,23.53,63496.0,20.8756,20.9112,20.8668,20.8934,63496.0
2020-11-05 10:20:00,23.54,23.55,23.51,23.51,56370.0,20.9023,20.9112,20.8756,20.8756,56370.0
2020-11-05 10:25:00,23.52,23.52,23.46,23.47,54594.0,20.8845,20.8845,20.8312,20.8401,54594.0
2020-11-05 10:30:00,23.45,23.46,23.41,23.41,52500.0,20.8224,20.8312,20.7868,20.7868,52500.0
2020-11-05 10:35:00,23.39,23.41,23.36,23.36,87148.0,20.7691,20.7868,20.7424,20.7424,87148.0
2020-11-05 10:40:00,23.36,23.36,23.33,23.36,129144.0,20.7424,20.7424,20.7158,20.7424,129144.0
2020-11-05 10:45:00,23.36,23.4,23.33,23.38,92540.0,20.7424,20.778,20.7158,20.7602,92540.0
2020-11-05 10:50:00,23.38,23.48,23.38,23.47,26260.0,20.7602,20.849,20.7602,20.8401,26260.0
2020-11-05 10:55:00,23.49,23.57,23.48,23.57,37442.0,20.8579,20.9289,20.849,20.9289,37442.0
2020-11-05 11:00:00,23.57,23.62,23.56,23.56,61198.0,20.9289,20.9733,20.92,20.92,61198.0
2020-11-05 11:05:00,23.55,23.57,23.52,23.54,58996.0,20.9112,20.9289,20.8845,20.9023,58996.0
2020-11-05 11:10:00,23.54,23.59,23.48,23.58,37616.0,20.9023,20.9467,20.849,20.9378,37616.0
2020-11-05 11:15:00,23.57,23.62,23.56,23.62,33678.0,20.9289,20.9733,20.92,20.9733,33678.0
2020-11-05 11:20:00,23.62,23.65,23.6,23.61,29728.0,20.9733,20.9999,20.9556,20.9644,29728.0
2020-11-05 11:25:00,23.61,23.61,23.54,23.54,34640.0,20.9644,20.9644,20.9023,20.9023,34640.0
2020-11-05 11:30:00,23.54,23.58,23.54,23.56,84768.0,20.9023,20.9378,20.9023,20.92,84768.0
2020-11-05 11:35:00,23.56,23.58,23.52,23.54,32874.0,20.92,20.9378,20.8845,20.9023,32874.0
2020-11-05 11:40:00,23.55,23.59,23.54,23.58,23344.0,20.9112,20.9467,20.9023,20.9378,23344.0
2020-11-05 11:45:00,23.58,23.61,23.57,23.61,29378.0,20.9378,20.9644,20.9289,20.9644,29378.0
2020-11-05 11:50:00,23.61,23.64,23.59,23.59,32466.0,20.9644,20.9911,20.9467,20.9467,32466.0
2020-11-05 11:55:00,23.59,23.6,23.57,23.59,20554.0,20.9467,20.9556,20.9289,20.9467,20554.0
2020-11-05 12:00:00,23.6,23.6,23.55,23.56,74980.0,20.9556,20.9556,20.9112,20.92,74980.0
2020-11-05 12:05:00,23.55,23.56,23.48,23.5,57306.0,20.9112,20.92,20.849,20.8668,57306.0
2020-11-05 12:10:00,23.5,23.52,23.46,23.47,36900.0,20.8668,20.8845,20.8312,20.8401,36900.0
2020-11-05 12:15:00,23.48,23.48,23.41,23.41,32210.0,20.849,20.849,20.7868,20.7868,32210.0
2020-11-05 12:20:00,23.41,23.42,23.36,23.37,43984.0,20.7868,20.7957,20.7424,20.7513,43984.0
2020-11-05 12:25:00,23.38,23.39,23.35,23.35,20600.0,20.7602,20.7691,20.7336,20.7336,20600.0
2020-11-05 12:30:00,23.35,23.41,23.35,23.4,24392.0,20.7336,20.7868,20.7336,20.778,24392.0
2020-11-05 12:35:00,23.4,23.47,23.4,23.46,19152.0,20.778,20.8401,20.778,20.8312,19152.0
2020-11-05 12:40:00,23.46,23.48,23.45,23.48,11718.0,20.8312,20.849,20.8224,20.849,11718.0
2020-11-05 12:45:00,23.49,23.49,23.46,23.48,11896.0,20.8579,20.8579,20.8312,20.849,11896.0
2020-11-05 12:50:00,23.48,23.5,23.47,23.48,14500.0,20.849,20.8668,20.8401,20.849,14500.0
2020-11-05 12:55:00,23.48,23.49,23.46,23.47,13092.0,20.849,20.8579,20.8312,20.8401,13092.0
2020-11-05 13:00:00,23.47,23.52,23.47,23.51,22572.0,20.8401,20.8845,20.8401,20.8756,22572.0
2020-11-05 13:05:00,23.52,23.53,23.5,23.53,18906.0,20.8845,20.8934,20.8668,20.8934,18906.0
2020-11-05 13:10:00,23.53,23.54,23.5,23.5,15650.0,20.8934,20.9023,20.8668,20.8668,15650.0
2020-11-05 13:15:00,23.5,23.51,23.48,23.49,33796.0,20.8668,20.8756,20.849,20.8579,33796.0
2020-11-05 13:20:00,23.5,23.53,23.48,23.49,23216.0,20.8668,20.8934,20.849,20.8579,23216.0
2020-11-05 13:25:00,23.5,23.5,23.49,23.49,28520.0,20.8668,20.8668,20.8579,20.8579,28520.0
2020-11-05 13:30:00,23.49,23.54,23.49,23.53,27242.0,20.8579,20.9023,20.8579,20.8934,27242.0
2020-11-05 13:35:00,23.53,23.55,23.52,23.55,37994.0,20.8934,20.9112,20.8845,20.9112,37994.0
2020-11-05 13:40:00,23.55,23.58,23.54,23.57,26702.0,20.9112,20.9378,20.9023,20.9289,26702.0
2020-11-05 13:45:00,23.57,23.58,23.55,23.56,21670.0,20.9289,20.9378,20.9112,20.92,21670.0
2020-11-05 13:50:00,23.56,23.56,23.52,23.53,23188.0,20.92,20.92,20.8845,20.8934,23188.0
2020-11-05 13:55:00,23.53,23.53,23.5,23.5,28502.0,20.8934,20.8934,20.8668,20.8668,28502.0
2020-11-05 14:00:00,23.5,23.53,23.49,23.53,36362.0,20.8668,20.8934,20.8579,20.8934,36362.0
2020-11-05 14:05:00,23.52,23.53,23.44,23.44,33398.0,20.8845,20.8934,20.8135,20.8135,33398.0
2020-11-05 14:10:00,23.43,23.45,23.4,23.4,49082.0,20.8046,20.8224,20.778,20.778,49082.0
2020-11-05 14:15:00,23.4,23.4,23.37,23.38,31656.0,20.778,20.778,20.7513,20.7602,31656.0
2020-11-05 14:20:00,23.38,23.39,23.35,23.36,48774.0,20.7602,20.7691,20.7336,20.7424,48774.0
2020-11-05 14:25:00,23.36,23.37,23.35,23.36,52146.0,20.7424,20.7513,20.7336,20.7424,52146.0
2020-11-05 14:30:00,23.36,23.41,23.35,23.38,33742.0,20.7424,20.7868,20.7336,20.7602,33742.0
2020-11-05 14:35:00,23.38,23.39,23.34,23.36,35894.0,20.7602,20.7691,20.7247,20.7424,35894.0
2020-11-05 14:40:00,23.36,23.41,23.36,23.38,53610.0,20.7424,20.7868,20.7424,20.7602,53610.0
2020-11-05 14:45:00,23.38,23.38,23.33,23.34,35050.0,20.7602,20.7602,20.7158,20.7247,35050.0
2020-11-05 14:50:00,23.34,23.35,23.31,23.34,55834.0,20.7247,20.7336,20.698,20.7247,55834.0
2020-11-05 14:55:00,23.34,23.4,23.33,23.4,42254.0,20.7247,20.778,20.7158,20.778,42254.0
2020-11-05 15:00:00,23.39,23.39,23.37,23.37,29168.0,20.7691,20.7691,20.7513,20.7513,29168.0
2020-11-05 15:05:00,23.37,23.38,23.35,23.36,62834.0,20.7513,20.7602,20.7336,20.7424,62834.0
2020-11-05 15:10:00,23.36,23.38,23.3,23.31,46576.0,20.7424,20.7602,20.6892,20.698,46576.0
2020-11-05 15:15:00,23.31,23.33,23.29,23.32,67776.0,20.698,20.7158,20.6803,20.7069,67776.0
2020-11-05 15:20:00,23.31,23.33,23.3,23.32,50452.0,20.698,20.7158,20.6892,20.7069,50452.0
2020-11-05 15:25:00,23.32,23.32,23.28,23.29,44004.0,20.7069,20.7069,20.6714,20.6803,44004.0
2020-11-05 15:30:00,23.29,23.3,23.22,23.22,95056.0,20.6803,20.6892,20.6181,20.6181,95056.0
2020-11-05 15:35:00,23.23,23.24,23.19,23.19,67142.0,20.627,20.6359,20.5915,20.5915,67142.0
2020-11-05 15:40:00,23.2,23.24,23.2,23.22,85848.0,20.6004,20.6359,20.6004,20.6181,85848.0
2020-11-05 15:45:00,23.21,23.23,23.2,23.22,80546.0,20.6093,20.627,20.6004,20.6181,80546.0
2020-11-05 15:50:00,23.21,23.25,23.18,23.2,262626.0,20.6093,20.6448,20.5826,20.6004,262626.0
2020-11-05 15:55:00,23.19,23.2,23.15,23.17,376778.0,20.5915,20.6004,20.556,20.5737,376778.0
2020-11-06 09:30:00,23.21,23.25,23.13,23.15,81678.0,20.6093,20.6448,20.5382,20.556,81678.0
2020-11-06 09:35:00,23.18,23.21,23.15,23.15,17694.0,20.5826,20.6093,20.556,20.556,17694.0
2020-11-06 09:40:00,23.15,23.2,23.12,23.14,32222.0,20.556,20.6004,20.5293,20.5471,32222.0
2020-11-06 09:45:00,23.14,23.23,23.14,23.23,46150.0,20.5471,20.627,20.5471,20.627,46150.0
2020-11-06 09:50:00,23.22,23.25,23.21,23.25,31130.0,20.6181,20.6448,20.6093,20.6448,31130.0
2020-11-06 09:55:00,23.25,23.25,23.18,23.21,34070.0,20.6448,20.6448,20.5826,20.6093,34070.0
2020-11-06 10:00:00,23.22,23.25,23.17,23.17,41620.0,20.6181,20.6448,20.5737,20.5737,41620.0
2020-11-06 10:05:00,23.17,23.31,23.16,23.27,43172.0,20.5737,20.698,20.5649,20.6625,43172.0
2020-11-06 10:10:00,23.27,23.29,23.24,23.25,30802.0,20.6625,20.6803,20.6359,20.6448,30802.0
2020-11-06 10:15:00,23.25,23.27,23.24,23.25,24748.0,20.6448,20.6625,20.6359,20.6448,24748.0
2020-11-06 10:20:00,23.25,23.29,23.24,23.27,25388.0,20.6448,20.6803,20.6359,20.6625,25388.0
2020-11-06 10:25:00,23.27,23.31,23.25,23.25,51994.0,20.6625,20.698,20.6448,20.6448,51994.0
2020-11-06 10:30:00,23.25,23.27,23.2,23.2,24558.0,20.6448,20.6625,20.6004,20.6004,24558.0
2020-11-06 10:35:00,23.21,23.21,23.14,23.15,30126.0,20.6093,20.6093,20.5471,20.556,30126.0
2020-11-06 10:40:00,23.15,23.17,23.14,23.16,26970.0,20.556,20.5737,20.5471,20.5649,26970.0
2020-11-06 10:45:00,23.15,23.18,23.14,23.15,74348.0,20.556,20.5826,20.5471,20.556,74348.0
2020-11-06 10:50:00,23.14,23.18,23.13,23.17,59270.0,20.5471,20.5826,20.5382,20.5737,59270.0
2020-11-06 10:55:00,23.17,23.17,23.02,23.08,77772.0,20.5737,20.5737,20.4405,20.4938,77772.0
2020-11-06 11:00:00,23.08,23.22,23.07,23.21,36078.0,20.4938,20.6181,20.4849,20.6093,36078.0
2020-11-06 11:05:00,23.22,23.27,23.22,23.27,14562.0,20.6181,20.6625,20.6181,20.6625,14562.0
2020-11-06 11:10:00,23.28,23.29,23.21,23.24,67394.0,20.6714,20.6803,20.6093,20.6359,67394.0
2020-11-06 11:15:00,23.23,23.25,23.21,23.22,25436.0,20.627,20.6448,20.6093,20.6181,25436.0
2020-11-06 11:20:00,23.22,23.23,23.2,23.22,19420.0,20.6181,20.627,20.6004,20.6181,19420.0
2020-11-06 11:25:00,23.22,23.24,23.19,23.21,26894.0,20.6181,20.6359,20.5915,20.6093,26894.0
2020-11-06 11:30:00,23.22,23.23,23.2,23.21,14538.0,20.6181,20.627,20.6004,20.6093,14538.0
2020-11-06 11:35:00,23.21,23.25,23.21,23.24,20600.0,20.6093,20.6448,20.6093,20.6359,20600.0
2020-11-06 11:40:00,23.24,23.27,23.24,23.25,22918.0,20.6359,20.6625,20.6359,20.6448,22918.0
2020-11-06 11:45:00,23.25,23.28,23.24,23.25,19012.0,20.6448,20.6714,20.6359,20.6448,19012.0
2020-11-06 11:50:00,23.25,23.3,23.23,23.23,16566.0,20.6448,20.6892,20.627,20.627,16566.0
2020-11-06 11:55:00,23.23,23.25,23.2,23.24,17176.0,20.627,20.6448,20.6004,20.6359,17176.0
2020-11-06 12:00:00,23.25,23.28,23.24,23.26,17334.0,20.6448,20.6714,20.6359,20.6536,17334.0
2020-11-06 12:05:00,23.26,23.27,23.25,23.26,17278.0,20.6536,20.6625,20.6448,20.6536,17278.0
2020-11-06 12:10:00,23.26,23.27,23.24,23.25,14790.0,20.6536,20.6625,20.6359,20.6448,14790.0
2020-11-06 12:15:00,23.25,23.25,23.21,23.24,14890.0,20.6448,20.6448,20.6093,20.6359,14890.0
2020-11-06 12:20:00,23.24,23.25,23.22,23.22,7232.0,20.6359,20.6448,20.6181,20.6181,7232.0
2020-11-06 12:25:00,23.22,23.24,23.22,23.23,14126.0,20.6181,20.6359,20.6181,20.627,14126.0
2020-11-06 12:30:00,23.24,23.25,23.23,23.23,11688.0,20.6359,20.6448,20.627,20.627,11688.0
2020-11-06 12:35:00,23.22,23.22,23.18,23.21,16168.0,20.6181,20.6181,20.5826,20.6093,16168.0
2020-11-06 12:40:00,23.21,23.23,23.2,23.23,6996.0,20.6093,20.627,20.6004,20.627,6996.0
2020-11-06 12:45:00,23.22,23.24,23.22,23.24,10198.0,20.6181,20.6359,20.6181,20.6359,10198.0
2020-11-06 12:50:00,23.25,23.27,23.25,23.26,15334.0,20.6448,20.6625,20.6448,20.6536,15334.0
2020-11-06 12:55:00,23.26,23.27,23.25,23.27,17716.0,20.6536,20.6625,20.6448,20.6625,17716.0
2020-11-06 13:00:00,23.27,23.3,23.27,23.3,19128.0,20.6625,20.6892,20.6625,20.6892,19128.0
2020-11-06 13:05:00,23.3,23.31,23.28,23.3,15426.0,20.6892,20.698,20.6714,20.6892,15426.0
2020-11-06 13:10:00,23.3,23.32,23.3,23.32,20262.0,20.6892,20.7069,20.6892,20.7069,20262.0
2020-11-06 13:15:00,23.33,23.33,23.31,23.32,20956.0,20.7158,20.7158,20.698,20.7069,20956.0
2020-11-06 13:20:00,23.32,23.32,23.28,23.28,21916.0,20.7069,20.7069,20.6714,20.6714,21916.0
2020-11-06 13:25:00,23.29,23.31,23.28,23.31,15640.0,20.6803,20.698,20.6714,20.698,15640.0
2020-11-06 13:30:00,23.31,23.31,23.28,23.28,30638.0,20.698,20.698,20.6714,20.6714,30638.0
2020-11-06 13:35:00,23.28,23.32,23.28,23.31,22518.0,20.6714,20.7069,20.6714,20.698,22518.0
2020-11-06 13:40:00,23.31,23.31,23.3,23.31,14660.0,20.698,20.698,20.6892,20.698,14660.0
2020-11-06 13:45:00,23.31,23.34,23.31,23.32,23602.0,20.698,20.7247,20.698,20.7069,23602.0
2020-11-06 13:50:00,23.32,23.38,23.32,23.38,103892.0,20.7069,20.7602,20.7069,20.7602,103892.0
2020-11-06 13:55:00,23.38,23.41,23.38,23.4,30236.0,20.7602,20.7868,20.7602,20.778,30236.0
2020-11-06 14:00:00,23.4,23.41,23.38,23.41,40086.0,20.778,20.7868,20.7602,20.7868,40086.0
2020-11-06 14:05:00,23.41,23.5,23.41,23.5,57770.0,20.7868,20.8668,20.7868,20.8668,57770.0
2020-11-06 14:10:00,23.49,23.5,23.47,23.5,22466.0,20.8579,20.8668,20.8401,20.8668,22466.0
2020-11-06 14:15:00,23.5,23.5,23.45,23.45,39910.0,20.8668,20.8668,20.8224,20.8224,39910.0
2020-11-06 14:20:00,23.45,23.45,23.43,23.43,22368.0,20.8224,20.8224,20.8046,20.8046,22368.0
2020-11-06 14:25:00,23.43,23.45,23.42,23.44,20994.0,20.8046,20.8224,20.7957,20.8135,20994.0
2020-11-06 14:30:00,23.45,23.48,23.44,23.46,26600.0,20.8224,20.849,20.8135,20.8312,26600.0
2020-11-06 14:35:00,23.46,23.46,23.43,23.46,21100.0,20.8312,20.8312,20.8046,20.8312,21100.0
2020-11-06 14:40:00,23.46,23.46,23.43,23.43,20402.0,20.8312,20.8312,20.8046,20.8046,20402.0
2020-11-06 14:45:00,23.43,23.43,23.42,23.43,18732.0,20.8046,20.8046,20.7957,20.8046,18732.0
2020-11-06 14:50:00,23.43,23.46,23.43,23.46,17102.0,20.8046,20.8312,20.8046,20.8312,17102.0
2020-11-06 14:55:00,23.46,23.47,23.43,23.46,19734.0,20.8312,20.8401,20.8046,20.8312,19734.0
2020-11-06 15:00:00,23.46,23.46,23.4,23.42,30756.0,20.8312,20.8312,20.778,20.7957,30756.0
2020-11-06 15:05:00,23.41,23.46,23.41,23.45,32908.0,20.7868,20.8312,20.7868,20.8224,32908.0
2020-11-06 15:10:00,23.45,23.48,23.43,23.47,30006.0,20.8224,20.849,20.8046,20.8401,30006.0
2020-11-06 15:15:00,23.46,23.48,23.45,23.47,33462.0,20.8312,20.849,20.8224,20.8401,33462.0
2020-11-06 15:20:00,23.47,23.5,23.46,23.49,41168.0,20.8401,20.8668,20.8312,20.8579,41168.0
2020-11-06 15:25:00,23.49,23.5,23.48,23.5,45144.0,20.8579,20.8668,20.849,20.8668,45144.0
2020-11-06 15:30:00,23.49,23.53,23.49,23.52,49452.0,20.8579,20.8934,20.8579,20.8845,49452.0
2020-11-06 15:35:00,23.52,23.52,23.5,23.52,55766.0,20.8845,20.8845,20.8668,20.8845,55766.0
2020-11-06 15:40:00,23.52,23.53,23.5,23.53,75674.0,20.8845,20.8934,20.8668,20.8934,75674.0
2020-11-06 15:45:00,23.53,23.56,23.52,23.56,65890.0,20.8934,20.92,20.8845,20.92,65890.0
2020-11-06 15:50:00,23.56,23.57,23.5,23.53,119386.0,20.92,20.9289,20.8668,20.8934,119386.0
2020-11-06 15:55:00,23.52,23.52,23.46,23.49,165410.0,20.8845,20.8845,20.8312,20.8579,165410.0
2020-11-09 09:30:00,24.33,24.66,24.33,24.58,352180.0,21.6038,21.8968,21.6038,21.8257,352180.0
2020-11-09 09:35:00,24.58,24.68,24.52,24.54,148000.0,21.8257,21.9145,21.7725,21.7902,148000.0
2020-11-09 09:40:00,24.55,24.57,24.38,24.42,84506.0,21.7991,21.8169,21.6481,21.6837,84506.0
2020-11-09 09:45:00,24.42,24.48,24.3,24.3,105294.0,21.6837,21.7369,21.5771,21.5771,105294.0
2020-11-09 09:50:00,24.32,24.32,24.02,24.04,146144.0,21.5949,21.5949,21.3285,21.3462,146144.0
2020-11-09 09:55:00,24.03,24.05,23.84,23.86,86486.0,21.3374,21.3551,21.1687,21.1864,86486.0
2020-11-09 10:00:00,23.86,24.1,23.83,24.1,118140.0,21.1864,21.3995,21.1598,21.3995,118140.0
2020-11-09 10:05:00,24.08,24.09,23.9,23.93,57526.0,21.3818,21.3906,21.2219,21.2486,57526.0
2020-11-09 10:10:00,23.94,24.0,23.93,23.98,57670.0,21.2575,21.3107,21.2486,21.293,57670.0
2020-11-09 10:15:00,23.98,24.11,23.96,24.11,49046.0,21.293,21.4084,21.2752,21.4084,49046.0
2020-11-09 10:20:00,24.1,24.15,24.07,24.12,35592.0,21.3995,21.4439,21.3729,21.4173,35592.0
2020-11-09 10:25:00,24.11,24.16,24.02,24.02,44312.0,21.4084,21.4528,21.3285,21.3285,44312.0
2020-11-09 10:30:00,24.02,24.07,23.98,24.02,88406.0,21.3285,21.3729,21.293,21.3285,88406.0
2020-11-09 10:35:00,24.01,24.01,23.89,23.93,46782.0,21.3196,21.3196,21.2131,21.2486,46782.0
2020-11-09 10:40:00,23.93,23.95,23.86,23.92,52302.0,21.2486,21.2663,21.1864,21.2397,52302.0
2020-11-09 10:45:00,23.92,23.93,23.79,23.82,70540.0,21.2397,21.2486,21.1243,21.1509,70540.0
2020-11-09 10:50:00,23.82,23.87,23.82,23.84,43716.0,21.1509,21.1953,21.1509,21.1687,43716.0
2020-11-09 10:55:00,23.81,23.9,23.77,23.9,28072.0,21.142,21.2219,21.1065,21.2219,28072.0
2020-11-09 11:00:00,23.9,23.92,23.78,23.81,55228.0,21.2219,21.2397,21.1154,21.142,55228.0
2020-11-09 11:05:00,23.77,23.86,23.74,23.86,67304.0,21.1065,21.1864,21.0799,21.1864,67304.0
2020-11-09 11:10:00,23.86,23.86,23.71,23.71,39670.0,21.1864,21.1864,21.0532,21.0532,39670.0
2020-11-09 11:15:00,23.71,23.79,23.69,23.73,59496.0,21.0532,21.1243,21.0355,21.071,59496.0
2020-11-09 11:20:00,23.74,23.78,23.68,23.77,44590.0,21.0799,21.1154,21.0266,21.1065,44590.0
2020-11-09 11:25:00,23.77,23.81,23.67,23.75,34266.0,21.1065,21.142,21.0177,21.0887,34266.0
2020-11-09 11:30:00,23.74,23.77,23.69,23.7,49812.0,21.0799,21.1065,21.0355,21.0443,49812.0
2020-11-09 11:35:00,23.71,23.71,23.66,23.67,50634.0,21.0532,21.0532,21.0088,21.0177,50634.0
2020-11-09 11:40:00,23.66,23.67,23.59,23.61,36284.0,21.0088,21.0177,20.9467,20.9644,36284.0
2020-11-09 11:45:00,23.61,23.61,23.54,23.54,39890.0,20.9644,20.9644,20.9023,20.9023,39890.0
2020-11-09 11:50:00,23.53,23.56,23.47,23.54,44136.0,20.8934,20.92,20.8401,20.9023,44136.0
2020-11-09 11:55:00,23.55,23.56,23.5,23.52,24586.0,20.9112,20.92,20.8668,20.8845,24586.0
2020-11-09 12:00:00,23.53,23.59,23.53,23.56,28178.0,20.8934,20.9467,20.8934,20.92,28178.0
2020-11-09 12:05:00,23.56,23.61,23.53,23.61,25564.0,20.92,20.9644,20.8934,20.9644,25564.0
2020-11-09 12:10:00,23.6,23.6,23.5,23.51,28202.0,20.9556,20.9556,20.8668,20.8756,28202.0
2020-11-09 12:15:00,23.5,23.5,23.44,23.47,28340.0,20.8668,20.8668,20.8135,20.8401,28340.0
2020-11-09 12:20:00,23.48,23.52,23.47,23.52,30208.0,20.849,20.8845,20.8401,20.8845,30208.0
2020-11-09 12:25:00,23.52,23.54,23.49,23.5,39526.0,20.8845,20.9023,20.8579,20.8668,39526.0
2020-11-09 12:30:00,23.5,23.53,23.48,23.53,25718.0,20.8668,20.8934,20.849,20.8934,25718.0
2020-11-09 12:35:00,23.52,23.52,23.45,23.46,39168.0,20.8845,20.8845,20.8224,20.8312,39168.0
2020-11-09 12:40:00,23.46,23.47,23.42,23.46,42034.0,20.8312,20.8401,20.7957,20.8312,42034.0
2020-11-09 12:45:00,23.47,23.48,23.43,23.44,31020.0,20.8401,20.849,20.8046,20.8135,31020.0
2020-11-09 12:50:00,23.43,23.49,23.43,23.47,17748.0,20.8046,20.8579,20.8046,20.8401,17748.0
2020-11-09 12:55:00,23.46,23.54,23.46,23.53,41794.0,20.8312,20.9023,20.8312,20.8934,41794.0
2020-11-09 13:00:00,23.55,23.61,23.55,23.56,36270.0,20.9112,20.9644,20.9112,20.92,36270.0
2020-11-09 13:05:00,23.55,23.57,23.52,23.55,38378.0,20.9112,20.9289,20.8845,20.9112,38378.0
2020-11-09 13:10:00,23.55,23.61,23.54,23.59,41302.0,20.9112,20.9644,20.9023,20.9467,41302.0
2020-11-09 13:15:00,23.6,23.6,23.54,23.55,24708.0,20.9556,20.9556,20.9023,20.9112,24708.0
2020-11-09 13:20:00,23.55,23.55,23.48,23.49,28026.0,20.9112,20.9112,20.849,20.8579,28026.0
2020-11-09 13:25:00,23.5,23.52,23.48,23.5,34670.0,20.8668,20.8845,20.849,20.8668,34670.0
2020-11-09 13:30:00,23.51,23.56,23.5,23.53,26926.0,20.8756,20.92,20.8668,20.8934,26926.0
2020-11-09 13:35:00,23.53,23.55,23.52,23.54,23468.0,20.8934,20.9112,20.8845,20.9023,23468.0
2020-11-09 13:40:00,23.52,23.54,23.5,23.54,16590.0,20.8845,20.9023,20.8668,20.9023,16590.0
2020-11-09 13:45:00,23.55,23.58,23.52,23.58,20040.0,20.9112,20.9378,20.8845,20.9378,20040.0
2020-11-09 13:50:00,23.58,23.61,23.52,23.53,24852.0,20.9378,20.9644,20.8845,20.8934,24852.0
2020-11-09 13:55:00,23.53,23.57,23.5,23.56,14972.0,20.8934,20.9289,20.8668,20.92,14972.0
2020-11-09 14:00:00,23.56,23.58,23.5,23.5,22640.0,20.92,20.9378,20.8668,20.8668,22640.0
2020-11-09 14:05:00,23.5,23.52,23.46,23.46,22368.0,20.8668,20.8845,20.8312,20.8312,22368.0
2020-11-09 14:10:00,23.47,23.47,23.41,23.41,20144.0,20.8401,20.8401,20.7868,20.7868,20144.0
2020-11-09 14:15:00,23.41,23.42,23.38,23.39,34854.0,20.7868,20.7957,20.7602,20.7691,34854.0
2020-11-09 14:20:00,23.4,23.4,23.34,23.35,42712.0,20.778,20.778,20.7247,20.7336,42712.0
2020-11-09 14:25:00,23.35,23.41,23.34,23.36,62790.0,20.7336,20.7868,20.7247,20.7424,62790.0
2020-11-09 14:30:00,23.37,23.37,23.32,23.33,40084.0,20.7513,20.7513,20.7069,20.7158,40084.0
2020-11-09 14:35:00,23.32,23.4,23.32,23.39,35872.0,20.7069,20.778,20.7069,20.7691,35872.0
2020-11-09 14:40:00,23.39,23.41,23.37,23.39,33408.0,20.7691,20.7868,20.7513,20.7691,33408.0
2020-11-09 14:45:00,23.39,23.39,23.35,23.35,37246.0,20.7691,20.7691,20.7336,20.7336,37246.0
2020-11-09 14:50:00,23.35,23.35,23.28,23.3,42308.0,20.7336,20.7336,20.6714,20.6892,42308.0
2020-11-09 14:55:00,23.3,23.31,23.27,23.28,34304.0,20.6892,20.698,20.6625,20.6714,34304.0
2020-11-09 15:00:00,23.27,23.32,23.25,23.32,65174.0,20.6625,20.7069,20.6448,20.7069,65174.0
2020-11-09 15:05:00,23.32,23.32,23.27,23.28,58124.0,20.7069,20.7069,20.6625,20.6714,58124.0
2020-11-09 15:10:00,23.28,23.28,23.21,23.25,46584.0,20.6714,20.6714,20.6093,20.6448,46584.0
2020-11-09 15:15:00,23.24,23.33,23.24,23.26,44198.0,20.6359,20.7158,20.6359,20.6536,44198.0
2020-11-09 15:20:00,23.25,23.25,23.21,23.25,49046.0,20.6448,20.6448,20.6093,20.6448,49046.0
2020-11-09 15:25:00,23.25,23.25,23.17,23.2,43242.0,20.6448,20.6448,20.5737,20.6004,43242.0
2020-11-09 15:30:00,23.2,23.29,23.2,23.24,43884.0,20.6004,20.6803,20.6004,20.6359,43884.0
2020-11-09 15:35:00,23.24,23.27,23.24,23.27,59078.0,20.6359,20.6625,20.6359,20.6625,59078.0
2020-11-09 15:40:00,23.27,23.27,23.2,23.21,51348.0,20.6625,20.6625,20.6004,20.6093,51348.0
2020-11-09 15:45:00,23.21,23.23,23.18,23.2,84974.0,20.6093,20.627,20.5826,20.6004,84974.0
2020-11-09 15:50:00,23.19,23.21,23.08,23.12,216186.0,20.5915,20.6093,20.4938,20.5293,216186.0
2020-11-09 15:55:00,23.11,23.11,22.96,23.0,380032.0,20.5205,20.5205,20.3873,20.4228,380032.0
2020-11-10 09:30:00,22.69,23.05,22.69,23.02,90218.0,20.1475,20.4672,20.1475,20.4405,90218.0
2020-11-10 09:35:00,23.02,23.02,22.82,22.84,48150.0,20.4405,20.4405,20.263,20.2807,48150.0
2020-11-10 09:40:00,22.84,22.9,22.8,22.83,89658.0,20.2807,20.334,20.2452,20.2718,89658.0
2020-11-10 09:45:00,22.82,22.93,22.81,22.93,54168.0,20.263,20.3606,20.2541,20.3606,54168.0
2020-11-10 09:50:00,22.93,23.02,22.91,22.97,80412.0,20.3606,20.4405,20.3429,20.3961,80412.0
2020-11-10 09:55:00,22.97,23.12,22.95,23.11,112526.0,20.3961,20.5293,20.3784,20.5205,112526.0
2020-11-10 10:00:00,23.11,23.22,23.05,23.22,108614.0,20.5205,20.6181,20.4672,20.6181,108614.0
2020-11-10 10:05:00,23.21,23.21,23.14,23.18,68532.0,20.6093,20.6093,20.5471,20.5826,68532.0
2020-11-10 10:10:00,23.18,23.22,23.11,23.13,50118.0,20.5826,20.6181,20.5205,20.5382,50118.0
2020-11-10 10:15:00,23.12,23.18,23.12,23.18,46936.0,20.5293,20.5826,20.5293,20.5826,46936.0
2020-11-10 10:20:00,23.17,23.17,23.07,23.1,34356.0,20.5737,20.5737,20.4849,20.5116,34356.0
2020-11-10 10:25:00,23.1,23.17,23.09,23.15,45996.0,20.5116,20.5737,20.5027,20.556,45996.0
2020-11-10 10:30:00,23.16,23.2,23.14,23.19,44558.0,20.5649,20.6004,20.5471,20.5915,44558.0
2020-11-10 10:35:00,23.18,23.21,23.15,23.18,41530.0,20.5826,20.6093,20.556,20.5826,41530.0
2020-11-10 10:40:00,23.18,23.22,23.14,23.16,40504.0,20.5826,20.6181,20.5471,20.5649,40504.0
2020-11-10 10:45:00,23.16,23.2,23.13,23.15,31676.0,20.5649,20.6004,20.5382,20.556,31676.0
2020-11-10 10:50:00,23.16,23.17,23.09,23.1,42704.0,20.5649,20.5737,20.5027,20.5116,42704.0
2020-11-10 10:55:00,23.11,23.14,23.08,23.08,51692.0,20.5205,20.5471,20.4938,20.4938,51692.0
2020-11-10 11:00:00,23.08,23.17,23.07,23.17,38504.0,20.4938,20.5737,20.4849,20.5737,38504.0
2020-11-10 11:05:00,23.17,23.23,23.17,23.21,55642.0,20.5737,20.627,20.5737,20.6093,55642.0
2020-11-10 11:10:00,23.21,23.25,23.21,23.24,56752.0,20.6093,20.6448,20.6093,20.6359,56752.0
2020-11-10 11:15:00,23.24,23.24,23.18,23.2,62596.0,20.6359,20.6359,20.5826,20.6004,62596.0
2020-11-10 11:20:00,23.21,23.27,23.21,23.26,43448.0,20.6093,20.6625,20.6093,20.6536,43448.0
2020-11-10 11:25:00,23.27,23.39,23.27,23.36,60428.0,20.6625,20.7691,20.6625,20.7424,60428.0
2020-11-10 11:30:00,23.37,23.39,23.34,23.34,31374.0,20.7513,20.7691,20.7247,20.7247,31374.0
2020-11-10 11:35:00,23.34,23.35,23.3,23.35,26476.0,20.7247,20.7336,20.6892,20.7336,26476.0
2020-11-10 11:40:00,23.36,23.49,23.36,23.48,67484.0,20.7424,20.8579,20.7424,20.849,67484.0
2020-11-10 11:45:00,23.48,23.48,23.43,23.43,36028.0,20.849,20.849,20.8046,20.8046,36028.0
2020-11-10 11:50:00,23.43,23.44,23.4,23.44,29388.0,20.8046,20.8135,20.778,20.8135,29388.0
2020-11-10 11:55:00,23.45,23.49,23.44,23.45,26620.0,20.8224,20.8579,20.8135,20.8224,26620.0
2020-11-10 12:00:00,23.45,23.54,23.45,23.54,42038.0,20.8224,20.9023,20.8224,20.9023,42038.0
2020-11-10 12:05:00,23.54,23.54,23.51,23.53,30476.0,20.9023,20.9023,20.8756,20.8934,30476.0
2020-11-10 12:10:00,23.53,23.53,23.5,23.52,33372.0,20.8934,20.8934,20.8668,20.8845,33372.0
2020-11-10 12:15:00,23.53,23.56,23.5,23.52,37488.0,20.8934,20.92,20.8668,20.8845,37488.0
2020-11-10 12:20:00,23.52,23.56,23.52,23.55,24550.0,20.8845,20.92,20.8845,20.9112,24550.0
2020-11-10 12:25:00,23.55,23.55,23.49,23.49,19326.0,20.9112,20.9112,20.8579,20.8579,19326.0
2020-11-10 12:30:00,23.49,23.52,23.48,23.49,17076.0,20.8579,20.8845,20.849,20.8579,17076.0
2020-11-10 12:35:00,23.48,23.48,23.45,23.46,29592.0,20.849,20.849,20.8224,20.8312,29592.0
2020-11-10 12:40:00,23.47,23.49,23.46,23.48,42878.0,20.8401,20.8579,20.8312,20.849,42878.0
2020-11-10 12:45:00,23.48,23.5,23.45,23.49,27620.0,20.849,20.8668,20.8224,20.8579,27620.0
2020-11-10 12:50:00,23.49,23.5,23.41,23.41,40168.0,20.8579,20.8668,20.7868,20.7868,40168.0
2020-11-10 12:55:00,23.41,23.46,23.41,23.44,24034.0,20.7868,20.8312,20.7868,20.8135,24034.0
2020-11-10 13:00:00,23.45,23.49,23.44,23.48,20890.0,20.8224,20.8579,20.8135,20.849,20890.0
2020-11-10 13:05:00,23.48,23.52,23.48,23.5,32180.0,20.849,20.8845,20.849,20.8668,32180.0
2020-11-10 13:10:00,23.5,23.53,23.48,23.51,96066.0,20.8668,20.8934,20.849,20.8756,96066.0
2020-11-10 13:15:00,23.51,23.54,23.5,23.52,48656.0,20.8756,20.9023,20.8668,20.8845,48656.0
2020-11-10 13:20:00,23.52,23.52,23.49,23.49,63122.0,20.8845,20.8845,20.8579,20.8579,63122.0
2020-11-10 13:25:00,23.5,23.51,23.47,23.48,69468.0,20.8668,20.8756,20.8401,20.849,69468.0
2020-11-10 13:30:00,23.48,23.48,23.41,23.42,26490.0,20.849,20.849,20.7868,20.7957,26490.0
2020-11-10 13:35:00,23.41,23.46,23.4,23.45,33088.0,20.7868,20.8312,20.778,20.8224,33088.0
2020-11-10 13:40:00,23.45,23.49,23.44,23.49,37992.0,20.8224,20.8579,20.8135,20.8579,37992.0
2020-11-10 13:45:00,23.49,23.49,23.46,23.47,26586.0,20.8579,20.8579,20.8312,20.8401,26586.0
2020-11-10 13:50:00,23.47,23.51,23.46,23.51,38720.0,20.8401,20.8756,20.8312,20.8756,38720.0
2020-11-10 13:55:00,23.51,23.58,23.5,23.58,37450.0,20.8756,20.9378,20.8668,20.9378,37450.0
2020-11-10 14:00:00,23.58,23.58,23.54,23.56,38336.0,20.9378,20.9378,20.9023,20.92,38336.0
2020-11-10 14:05:00,23.56,23.58,23.56,23.58,68420.0,20.92,20.9378,20.92,20.9378,68420.0
2020-11-10 14:10:00,23.59,23.59,23.48,23.53,45752.0,20.9467,20.9467,20.849,20.8934,45752.0
2020-11-10 14:15:00,23.53,23.56,23.51,23.55,39714.0,20.8934,20.92,20.8756,20.9112,39714.0
2020-11-10 14:20:00,23.56,23.56,23.5,23.54,47186.0,20.92,20.92,20.8668,20.9023,47186.0
2020-11-10 14:25:00,23.54,23.58,23.46,23.49,59474.0,20.9023,20.9378,20.8312,20.8579,59474.0
2020-11-10 14:30:00,23.48,23.53,23.48,23.49,27048.0,20.849,20.8934,20.849,20.8579,27048.0
2020-11-10 14:35:00,23.49,23.54,23.46,23.53,37870.0,20.8579,20.9023,20.8312,20.8934,37870.0
2020-11-10 14:40:00,23.53,23.57,23.48,23.5,46660.0,20.8934,20.9289,20.849,20.8668,46660.0
2020-11-10 14:45:00,23.52,23.52,23.44,23.47,57742.0,20.8845,20.8845,20.8135,20.8401,57742.0
2020-11-10 14:50:00,23.47,23.5,23.46,23.5,35510.0,20.8401,20.8668,20.8312,20.8668,35510.0
2020-11-10 14:55:00,23.49,23.52,23.48,23.49,26548.0,20.8579,20.8845,20.849,20.8579,26548.0
2020-11-10 15:00:00,23.48,23.53,23.47,23.49,31274.0,20.849,20.8934,20.8401,20.8579,31274.0
2020-11-10 15:05:00,23.49,23.51,23.46,23.47,41360.0,20.8579,20.8756,20.8312,20.8401,41360.0
2020-11-10 15:10:00,23.48,23.49,23.45,23.47,25496.0,20.849,20.8579,20.8224,20.8401,25496.0
2020-11-10 15:15:00,23.47,23.53,23.46,23.53,48916.0,20.8401,20.8934,20.8312,20.8934,48916.0
2020-11-10 15:20:00,23.53,23.56,23.52,23.55,42154.0,20.8934,20.92,20.8845,20.9112,42154.0
2020-11-10 15:25:00,23.55,23.58,23.51,23.58,47198.0,20.9112,20.9378,20.8756,20.9378,47198.0
2020-11-10 15:30:00,23.58,23.58,23.52,23.53,65630.0,20.9378,20.9378,20.8845,20.8934,65630.0
2020-11-10 15:35:00,23.54,23.55,23.45,23.47,71448.0,20.9023,20.9112,20.8224,20.8401,71448.0
2020-11-10 15:40:00,23.47,23.53,23.46,23.5,89010.0,20.8401,20.8934,20.8312,20.8668,89010.0
2020-11-10 15:45:00,23.51,23.52,23.46,23.48,99032.0,20.8756,20.8845,20.8312,20.849,99032.0
2020-11-10 15:50:00,23.48,23.49,23.35,23.38,328688.0,20.849,20.8579,20.7336,20.7602,328688.0
2020-11-10 15:55:00,23.37,23.39,23.32,23.38,547776.0,20.7513,20.7691,20.7069,20.7602,547776.0
2020-11-11 09:30:00,23.55,23.57,23.4,23.52,57936.0,20.9112,20.9289,20.778,20.8845,57936.0
2020-11-11 09:35:00,23.5,23.6,23.5,23.56,39708.0,20.8668,20.9556,20.8668,20.92,39708.0
2020-11-11 09:40:00,23.56,23.56,23.47,23.5,31152.0,20.92,20.92,20.8401,20.8668,31152.0
2020-11-11 09:45:00,23.5,23.5,23.4,23.4,30002.0,20.8668,20.8668,20.778,20.778,30002.0
2020-11-11 09:50:00,23.41,23.44,23.36,23.36,24144.0,20.7868,20.8135,20.7424,20.7424,24144.0
2020-11-11 09:55:00,23.37,23.37,23.25,23.31,26484.0,20.7513,20.7513,20.6448,20.698,26484.0
2020-11-11 10:00:00,23.29,23.31,23.24,23.28,20918.0,20.6803,20.698,20.6359,20.6714,20918.0
2020-11-11 10:05:00,23.29,23.36,23.29,23.35,20486.0,20.6803,20.7424,20.6803,20.7336,20486.0
2020-11-11 10:10:00,23.35,23.35,23.27,23.33,23596.0,20.7336,20.7336,20.6625,20.7158,23596.0
2020-11-11 10:15:00,23.33,23.34,23.27,23.28,27344.0,20.7158,20.7247,20.6625,20.6714,27344.0
2020-11-11 10:20:00,23.28,23.32,23.25,23.3,47912.0,20.6714,20.7069,20.6448,20.6892,47912.0
2020-11-11 10:25:00,23.3,23.33,23.23,23.3,132008.0,20.6892,20.7158,20.627,20.6892,132008.0
2020-11-11 10:30:00,23.3,23.32,23.24,23.25,102324.0,20.6892,20.7069,20.6359,20.6448,102324.0
2020-11-11 10:35:00,23.25,23.27,23.22,23.25,21474.0,20.6448,20.6625,20.6181,20.6448,21474.0
2020-11-11 10:40:00,23.25,23.28,23.23,23.25,28776.0,20.6448,20.6714,20.627,20.6448,28776.0
2020-11-11 10:45:00,23.24,23.25,23.21,23.24,18468.0,20.6359,20.6448,20.6093,20.6359,18468.0
2020-11-11 10:50:00,23.25,23.28,23.25,23.25,30100.0,20.6448,20.6714,20.6448,20.6448,30100.0
2020-11-11 10:55:00,23.25,23.29,23.25,23.27,16252.0,20.6448,20.6803,20.6448,20.6625,16252.0
2020-11-11 11:00:00,23.27,23.33,23.27,23.31,16888.0,20.6625,20.7158,20.6625,20.698,16888.0
2020-11-11 11:05:00,23.31,23.33,23.29,23.3,11850.0,20.698,20.7158,20.6803,20.6892,11850.0
2020-11-11 11:10:00,23.31,23.35,23.3,23.35,18956.0,20.698,20.7336,20.6892,20.7336,18956.0
2020-11-11 11:15:00,23.34,23.36,23.32,23.36,15830.0,20.7247,20.7424,20.7069,20.7424,15830.0
2020-11-11 11:20:00,23.37,23.37,23.35,23.35,13734.0,20.7513,20.7513,20.7336,20.7336,13734.0
2020-11-11 11:25:00,23.35,23.4,23.32,23.4,17040.0,20.7336,20.778,20.7069,20.778,17040.0
2020-11-11 11:30:00,23.41,23.42,23.4,23.41,17782.0,20.7868,20.7957,20.778,20.7868,17782.0
2020-11-11 11:35:00,23.41,23.41,23.36,23.36,18186.0,20.7868,20.7868,20.7424,20.7424,18186.0
2020-11-11 11:40:00,23.37,23.4,23.37,23.4,12702.0,20.7513,20.778,20.7513,20.778,12702.0
2020-11-11 11:45:00,23.4,23.41,23.38,23.41,10790.0,20.778,20.7868,20.7602,20.7868,10790.0
2020-11-11 11:50:00,23.41,23.41,23.39,23.4,15210.0,20.7868,20.7868,20.7691,20.778,15210.0
2020-11-11 11:55:00,23.4,23.46,23.4,23.46,15000.0,20.778,20.8312,20.778,20.8312,15000.0
2020-11-11 12:00:00,23.46,23.47,23.44,23.46,22576.0,20.8312,20.8401,20.8135,20.8312,22576.0
2020-11-11 12:05:00,23.47,23.55,23.47,23.54,15710.0,20.8401,20.9112,20.8401,20.9023,15710.0
2020-11-11 12:10:00,23.54,23.55,23.51,23.52,23040.0,20.9023,20.9112,20.8756,20.8845,23040.0
2020-11-11 12:15:00,23.51,23.51,23.48,23.5,19750.0,20.8756,20.8756,20.849,20.8668,19750.0
2020-11-11 12:20:00,23.5,23.52,23.49,23.52,20678.0,20.8668,20.8845,20.8579,20.8845,20678.0
2020-11-11 12:25:00,23.52,23.56,23.51,23.55,38180.0,20.8845,20.92,20.8756,20.9112,38180.0
2020-11-11 12:30:00,23.56,23.59,23.56,23.57,18658.0,20.92,20.9467,20.92,20.9289,18658.0
2020-11-11 12:35:00,23.57,23.57,23.52,23.53,17534.0,20.9289,20.9289,20.8845,20.8934,17534.0
2020-11-11 12:40:00,23.54,23.54,23.49,23.52,20938.0,20.9023,20.9023,20.8579,20.8845,20938.0
2020-11-11 12:45:00,23.52,23.55,23.52,23.54,11754.0,20.8845,20.9112,20.8845,20.9023,11754.0
2020-11-11 12:50:00,23.53,23.54,23.53,23.54,8000.0,20.8934,20.9023,20.8934,20.9023,8000.0
2020-11-11 12:55:00,23.54,23.56,23.53,23.54,13368.0,20.9023,20.92,20.8934,20.9023,13368.0
2020-11-11 13:00:00,23.54,23.58,23.53,23.58,11588.0,20.9023,20.9378,20.8934,20.9378,11588.0
2020-11-11 13:05:00,23.57,23.58,23.57,23.58,7664.0,20.9289,20.9378,20.9289,20.9378,7664.0
2020-11-11 13:10:00,23.58,23.61,23.58,23.6,26132.0,20.9378,20.9644,20.9378,20.9556,26132.0
2020-11-11 13:15:00,23.6,23.61,23.6,23.61,14324.0,20.9556,20.9644,20.9556,20.9644,14324.0
2020-11-11 13:20:00,23.61,23.66,23.61,23.65,32992.0,20.9644,21.0088,20.9644,20.9999,32992.0
2020-11-11 13:25:00,23.65,23.66,23.63,23.63,29078.0,20.9999,21.0088,20.9822,20.9822,29078.0
2020-11-11 13:30:00,23.63,23.65,23.61,23.61,32944.0,20.9822,20.9999,20.9644,20.9644,32944.0
2020-11-11 13:35:00,23.61,23.66,23.61,23.65,38212.0,20.9644,21.0088,20.9644,20.9999,38212.0
2020-11-11 13:40:00,23.66,23.68,23.61,23.61,39522.0,21.0088,21.0266,20.9644,20.9644,39522.0
2020-11-11 13:45:00,23.61,23.64,23.6,23.63,22298.0,20.9644,20.9911,20.9556,20.9822,22298.0
2020-11-11 13:50:00,23.63,23.65,23.61,23.63,18006.0,20.9822,20.9999,20.9644,20.9822,18006.0
2020-11-11 13:55:00,23.63,23.64,23.58,23.58,25654.0,20.9822,20.9911,20.9378,20.9378,25654.0
2020-11-11 14:00:00,23.59,23.63,23.59,23.63,22008.0,20.9467,20.9822,20.9467,20.9822,22008.0
2020-11-11 14:05:00,23.63,23.63,23.59,23.61,15496.0,20.9822,20.9822,20.9467,20.9644,15496.0
2020-11-11 14:10:00,23.61,23.62,23.59,23.6,59672.0,20.9644,20.9733,20.9467,20.9556,59672.0
2020-11-11 14:15:00,23.59,23.61,23.56,23.56,25822.0,20.9467,20.9644,20.92,20.92,25822.0
2020-11-11 14:20:00,23.55,23.59,23.55,23.57,19068.0,20.9112,20.9467,20.9112,20.9289,19068.0
2020-11-11 14:25:00,23.57,23.58,23.55,23.55,24466.0,20.9289,20.9378,20.9112,20.9112,24466.0
2020-11-11 14:30:00,23.56,23.59,23.55,23.58,21936.0,20.92,20.9467,20.9112,20.9378,21936.0
2020-11-11 14:35:00,23.57,23.61,23.57,23.58,36054.0,20.9289,20.9644,20.9289,20.9378,36054.0
2020-11-11 14:40:00,23.57,23.58,23.53,23.54,20656.0,20.9289,20.9378,20.8934,20.9023,20656.0
2020-11-11 14:45:00,23.54,23.55,23.48,23.5,18952.0,20.9023,20.9112,20.849,20.8668,18952.0
2020-11-11 14:50:00,23.5,23.53,23.48,23.5,46658.0,20.8668,20.8934,20.849,20.8668,46658.0
2020-11-11 14:55:00,23.5,23.55,23.5,23.53,40236.0,20.8668,20.9112,20.8668,20.8934,40236.0
2020-11-11 15:00:00,23.53,23.54,23.52,23.53,28744.0,20.8934,20.9023,20.8845,20.8934,28744.0
2020-11-11 15:05:00,23.53,23.56,23.52,23.54,52856.0,20.8934,20.92,20.8845,20.9023,52856.0
2020-11-11 15:10:00,23.54,23.57,23.52,23.57,26516.0,20.9023,20.9289,20.8845,20.9289,26516.0
2020-11-11 15:15:00,23.57,23.57,23.54,23.56,32644.0,20.9289,20.9289,20.9023,20.92,32644.0
2020-11-11 15:20:00,23.56,23.56,23.5,23.53,47314.0,20.92,20.92,20.8668,20.8934,47314.0
2020-11-11 15:25:00,23.53,23.54,23.5,23.5,38014.0,20.8934,20.9023,20.8668,20.8668,38014.0
2020-11-11 15:30:00,23.5,23.54,23.5,23.54,41380.0,20.8668,20.9023,20.8668,20.9023,41380.0
2020-11-11 15:35:00,23.53,23.56,23.51,23.55,36550.0,20.8934,20.92,20.8756,20.9112,36550.0
2020-11-11 15:40:00,23.56,23.61,23.55,23.59,79274.0,20.92,20.9644,20.9112,20.9467,79274.0
2020-11-11 15:45:00,23.59,23.6,23.57,23.59,52930.0,20.9467,20.9556,20.9289,20.9467,52930.0
2020-11-11 15:50:00,23.6,23.66,23.58,23.58,96932.0,20.9556,21.0088,20.9378,20.9378,96932.0
2020-11-11 15:55:00,23.58,23.65,23.55,23.63,299238.0,20.9378,20.9999,20.9112,20.9822,299238.0
2020-11-12 09:30:00,23.53,23.54,23.42,23.47,90450.0,20.8934,20.9023,20.7957,20.8401,90450.0
2020-11-12 09:35:00,23.48,23.56,23.43,23.44,42616.0,20.849,20.92,20.8046,20.8135,42616.0
2020-11-12 09:40:00,23.47,23.51,23.4,23.41,33194.0,20.8401,20.8756,20.778,20.7868,33194.0
2020-11-12 09:45:00,23.41,23.43,23.36,23.36,42020.0,20.7868,20.8046,20.7424,20.7424,42020.0
2020-11-12 09:50:00,23.36,23.38,23.32,23.38,45892.0,20.7424,20.7602,20.7069,20.7602,45892.0
2020-11-12 09:55:00,23.39,23.42,23.36,23.4,58212.0,20.7691,20.7957,20.7424,20.778,58212.0
2020-11-12 10:00:00,23.4,23.44,23.36,23.44,48448.0,20.778,20.8135,20.7424,20.8135,48448.0
2020-11-12 10:05:00,23.45,23.47,23.43,23.46,34530.0,20.8224,20.8401,20.8046,20.8312,34530.0
2020-11-12 10:10:00,23.45,23.47,23.43,23.43,24256.0,20.8224,20.8401,20.8046,20.8046,24256.0
2020-11-12 10:15:00,23.43,23.46,23.43,23.43,21384.0,20.8046,20.8312,20.8046,20.8046,21384.0
2020-11-12 10:20:00,23.43,23.46,23.41,23.42,28466.0,20.8046,20.8312,20.7868,20.7957,28466.0
2020-11-12 10:25:00,23.43,23.43,23.37,23.38,20176.0,20.8046,20.8046,20.7513,20.7602,20176.0
2020-11-12 10:30:00,23.36,23.4,23.36,23.39,26826.0,20.7424,20.778,20.7424,20.7691,26826.0
2020-11-12 10:35:00,23.39,23.46,23.38,23.45,17398.0,20.7691,20.8312,20.7602,20.8224,17398.0
2020-11-12 10:40:00,23.45,23.48,23.43,23.47,34088.0,20.8224,20.849,20.8046,20.8401,34088.0
2020-11-12 10:45:00,23.48,23.49,23.42,23.43,26488.0,20.849,20.8579,20.7957,20.8046,26488.0
2020-11-12 10:50:00,23.44,23.45,23.4,23.43,20936.0,20.8135,20.8224,20.778,20.8046,20936.0
2020-11-12 10:55:00,23.43,23.45,23.4,23.42,24514.0,20.8046,20.8224,20.778,20.7957,24514.0
2020-11-12 11:00:00,23.42,23.43,23.38,23.41,26322.0,20.7957,20.8046,20.7602,20.7868,26322.0
2020-11-12 11:05:00,23.43,23.45,23.41,23.41,18990.0,20.8046,20.8224,20.7868,20.7868,18990.0
2020-11-12 11:10:00,23.41,23.44,23.4,23.42,29714.0,20.7868,20.8135,20.778,20.7957,29714.0
2020-11-12 11:15:00,23.42,23.42,23.38,23.41,25290.0,20.7957,20.7957,20.7602,20.7868,25290.0
2020-11-12 11:20:00,23.41,23.45,23.4,23.43,32128.0,20.7868,20.8224,20.778,20.8046,32128.0
2020-11-12 11:25:00,23.43,23.46,23.43,23.45,22536.0,20.8046,20.8312,20.8046,20.8224,22536.0
2020-11-12 11:30:00,23.45,23.45,23.43,23.43,21402.0,20.8224,20.8224,20.8046,20.8046,21402.0
2020-11-12 11:35:00,23.43,23.46,23.42,23.42,21244.0,20.8046,20.8312,20.7957,20.7957,21244.0
2020-11-12 11:40:00,23.41,23.41,23.38,23.4,17842.0,20.7868,20.7868,20.7602,20.778,17842.0
2020-11-12 11:45:00,23.4,23.45,23.4,23.42,16260.0,20.778,20.8224,20.778,20.7957,16260.0
2020-11-12 11:50:00,23.41,23.41,23.39,23.41,26350.0,20.7868,20.7868,20.7691,20.7868,26350.0
2020-11-12 11:55:00,23.41,23.42,23.39,23.39,18866.0,20.7868,20.7957,20.7691,20.7691,18866.0
2020-11-12 12:00:00,23.39,23.4,23.36,23.4,19068.0,20.7691,20.778,20.7424,20.778,19068.0
2020-11-12 12:05:00,23.4,23.41,23.39,23.4,18880.0,20.778,20.7868,20.7691,20.778,18880.0
2020-11-12 12:10:00,23.39,23.43,23.38,23.42,14998.0,20.7691,20.8046,20.7602,20.7957,14998.0
2020-11-12 12:15:00,23.42,23.42,23.4,23.4,13412.0,20.7957,20.7957,20.778,20.778,13412.0
2020-11-12 12:20:00,23.4,23.41,23.39,23.4,18960.0,20.778,20.7868,20.7691,20.778,18960.0
2020-11-12 12:25:00,23.4,23.4,23.34,23.34,22910.0,20.778,20.778,20.7247,20.7247,22910.0
2020-11-12 12:30:00,23.34,23.36,23.32,23.33,25002.0,20.7247,20.7424,20.7069,20.7158,25002.0
2020-11-12 12:35:00,23.34,23.34,23.29,23.3,19994.0,20.7247,20.7247,20.6803,20.6892,19994.0
2020-11-12 12:40:00,23.3,23.3,23.25,23.27,17354.0,20.6892,20.6892,20.6448,20.6625,17354.0
2020-11-12 12:45:00,23.27,23.28,23.21,23.21,34334.0,20.6625,20.6714,20.6093,20.6093,34334.0
2020-11-12 12:50:00,23.21,23.24,23.18,23.23,18004.0,20.6093,20.6359,20.5826,20.627,18004.0
2020-11-12 12:55:00,23.23,23.23,23.21,23.22,19404.0,20.627,20.627,20.6093,20.6181,19404.0
2020-11-12 13:00:00,23.21,23.22,23.18,23.21,20396.0,20.6093,20.6181,20.5826,20.6093,20396.0
2020-11-12 13:05:00,23.21,23.21,23.17,23.2,25024.0,20.6093,20.6093,20.5737,20.6004,25024.0
2020-11-12 13:10:00,23.2,23.21,23.13,23.21,46440.0,20.6004,20.6093,20.5382,20.6093,46440.0
2020-11-12 13:15:00,23.21,23.21,23.14,23.16,26188.0,20.6093,20.6093,20.5471,20.5649,26188.0
2020-11-12 13:20:00,23.16,23.21,23.11,23.13,40318.0,20.5649,20.6093,20.5205,20.5382,40318.0
2020-11-12 13:25:00,23.13,23.17,23.13,23.15,29108.0,20.5382,20.5737,20.5382,20.556,29108.0
2020-11-12 13:30:00,23.14,23.17,23.11,23.16,20144.0,20.5471,20.5737,20.5205,20.5649,20144.0
2020-11-12 13:35:00,23.16,23.22,23.15,23.21,32938.0,20.5649,20.6181,20.556,20.6093,32938.0
2020-11-12 13:40:00,23.21,23.21,23.15,23.16,31812.0,20.6093,20.6093,20.556,20.5649,31812.0
2020-11-12 13:45:00,23.16,23.17,23.12,23.13,30670.0,20.5649,20.5737,20.5293,20.5382,30670.0
2020-11-12 13:50:00,23.13,23.2,23.11,23.18,27542.0,20.5382,20.6004,20.5205,20.5826,27542.0
2020-11-12 13:55:00,23.18,23.21,23.18,23.2,19306.0,20.5826,20.6093,20.5826,20.6004,19306.0
2020-11-12 14:00:00,23.2,23.22,23.18,23.21,22626.0,20.6004,20.6181,20.5826,20.6093,22626.0
2020-11-12 14:05:00,23.22,23.22,23.13,23.13,25548.0,20.6181,20.6181,20.5382,20.5382,25548.0
2020-11-12 14:10:00,23.13,23.15,23.12,23.13,34958.0,20.5382,20.556,20.5293,20.5382,34958.0
2020-11-12 14:15:00,23.12,23.14,23.1,23.11,29598.0,20.5293,20.5471,20.5116,20.5205,29598.0
2020-11-12 14:20:00,23.11,23.14,23.1,23.11,33130.0,20.5205,20.5471,20.5116,20.5205,33130.0
2020-11-12 14:25:00,23.11,23.16,23.11,23.15,31522.0,20.5205,20.5649,20.5205,20.556,31522.0
2020-11-12 14:30:00,23.14,23.18,23.12,23.14,29228.0,20.5471,20.5826,20.5293,20.5471,29228.0
2020-11-12 14:35:00,23.14,23.15,23.11,23.13,38786.0,20.5471,20.556,20.5205,20.5382,38786.0
2020-11-12 14:40:00,23.13,23.13,23.06,23.08,35904.0,20.5382,20.5382,20.4761,20.4938,35904.0
2020-11-12 14:45:00,23.07,23.1,23.07,23.09,36508.0,20.4849,20.5116,20.4849,20.5027,36508.0
2020-11-12 14:50:00,23.09,23.11,23.06,23.1,55178.0,20.5027,20.5205,20.4761,20.5116,55178.0
2020-11-12 14:55:00,23.09,23.11,23.07,23.07,44154.0,20.5027,20.5205,20.4849,20.4849,44154.0
2020-11-12 15:00:00,23.08,23.1,23.06,23.09,63340.0,20.4938,20.5116,20.4761,20.5027,63340.0
2020-11-12 15:05:00,23.09,23.09,23.05,23.09,40852.0,20.5027,20.5027,20.4672,20.5027,40852.0
2020-11-12 15:10:00,23.09,23.11,23.04,23.04,60688.0,20.5027,20.5205,20.4583,20.4583,60688.0
2020-11-12 15:15:00,23.04,23.08,23.02,23.05,68598.0,20.4583,20.4938,20.4405,20.4672,68598.0
2020-11-12 15:20:00,23.06,23.07,23.03,23.07,59142.0,20.4761,20.4849,20.4494,20.4849,59142.0
2020-11-12 15:25:00,23.07,23.07,23.04,23.05,67212.0,20.4849,20.4849,20.4583,20.4672,67212.0
2020-11-12 15:30:00,23.05,23.05,23.01,23.03,74928.0,20.4672,20.4672,20.4317,20.4494,74928.0
2020-11-12 15:35:00,23.03,23.08,23.0,23.08,102176.0,20.4494,20.4938,20.4228,20.4938,102176.0
2020-11-12 15:40:00,23.08,23.13,23.08,23.11,106570.0,20.4938,20.5382,20.4938,20.5205,106570.0
2020-11-12 15:45:00,23.1,23.12,23.04,23.08,122780.0,20.5116,20.5293,20.4583,20.4938,122780.0
2020-11-12 15:50:00,23.09,23.16,23.09,23.15,241412.0,20.5027,20.5649,20.5027,20.556,241412.0
2020-11-12 15:55:00,23.15,23.16,23.11,23.16,365418.0,20.556,20.5649,20.5205,20.5649,365418.0
2020-11-13 09:30:00,23.4,23.49,23.34,23.46,83322.0,20.778,20.8579,20.7247,20.8312,83322.0
2020-11-13 09:35:00,23.47,23.57,23.45,23.49,47290.0,20.8401,20.9289,20.8224,20.8579,47290.0
2020-11-13 09:40:00,23.51,23.55,23.51,23.55,12420.0,20.8756,20.9112,20.8756,20.9112,12420.0
2020-11-13 09:45:00,23.56,23.61,23.55,23.58,25902.0,20.92,20.9644,20.9112,20.9378,25902.0
2020-11-13 09:50:00,23.59,23.61,23.53,23.57,20922.0,20.9467,20.9644,20.8934,20.9289,20922.0
2020-11-13 09:55:00,23.58,23.71,23.58,23.68,50770.0,20.9378,21.0532,20.9378,21.0266,50770.0
2020-11-13 10:00:00,23.71,23.71,23.59,23.63,48518.0,21.0532,21.0532,20.9467,20.9822,48518.0
2020-11-13 10:05:00,23.63,23.66,23.61,23.64,32362.0,20.9822,21.0088,20.9644,20.9911,32362.0
2020-11-13 10:10:00,23.65,23.65,23.6,23.6,20604.0,20.9999,20.9999,20.9556,20.9556,20604.0
2020-11-13 10:15:00,23.6,23.61,23.56,23.56,18506.0,20.9556,20.9644,20.92,20.92,18506.0
2020-11-13 10:20:00,23.56,23.59,23.55,23.59,18618.0,20.92,20.9467,20.9112,20.9467,18618.0
2020-11-13 10:25:00,23.59,23.65,23.57,23.65,18414.0,20.9467,20.9999,20.9289,20.9999,18414.0
2020-11-13 10:30:00,23.65,23.65,23.6,23.61,26984.0,20.9999,20.9999,20.9556,20.9644,26984.0
2020-11-13 10:35:00,23.61,23.62,23.58,23.6,13944.0,20.9644,20.9733,20.9378,20.9556,13944.0
2020-11-13 10:40:00,23.61,23.64,23.6,23.63,17922.0,20.9644,20.9911,20.9556,20.9822,17922.0
2020-11-13 10:45:00,23.62,23.64,23.62,23.64,9706.0,20.9733,20.9911,20.9733,20.9911,9706.0
2020-11-13 10:50:00,23.63,23.64,23.53,23.54,20590.0,20.9822,20.9911,20.8934,20.9023,20590.0
2020-11-13 10:55:00,23.54,23.54,23.48,23.54,44710.0,20.9023,20.9023,20.849,20.9023,44710.0
2020-11-13 11:00:00,23.54,23.61,23.54,23.58,31310.0,20.9023,20.9644,20.9023,20.9378,31310.0
2020-11-13 11:05:00,23.58,23.59,23.56,23.58,54986.0,20.9378,20.9467,20.92,20.9378,54986.0
2020-11-13 11:10:00,23.58,23.6,23.56,23.57,14662.0,20.9378,20.9556,20.92,20.9289,14662.0
2020-11-13 11:15:00,23.58,23.66,23.57,23.64,39210.0,20.9378,21.0088,20.9289,20.9911,39210.0
2020-11-13 11:20:00,23.65,23.66,23.61,23.61,54152.0,20.9999,21.0088,20.9644,20.9644,54152.0
2020-11-13 11:25:00,23.62,23.62,23.58,23.61,16518.0,20.9733,20.9733,20.9378,20.9644,16518.0
2020-11-13 11:30:00,23.61,23.61,23.58,23.6,21752.0,20.9644,20.9644,20.9378,20.9556,21752.0
2020-11-13 11:35:00,23.6,23.61,23.58,23.59,16764.0,20.9556,20.9644,20.9378,20.9467,16764.0
2020-11-13 11:40:00,23.59,23.59,23.56,23.56,32022.0,20.9467,20.9467,20.92,20.92,32022.0
2020-11-13 11:45:00,23.56,23.57,23.54,23.56,14740.0,20.92,20.9289,20.9023,20.92,14740.0
2020-11-13 11:50:00,23.56,23.58,23.55,23.57,12898.0,20.92,20.9378,20.9112,20.9289,12898.0
2020-11-13 11:55:00,23.57,23.66,23.57,23.66,18558.0,20.9289,21.0088,20.9289,21.0088,18558.0
2020-11-13 12:00:00,23.66,23.71,23.66,23.7,40090.0,21.0088,21.0532,21.0088,21.0443,40090.0
2020-11-13 12:05:00,23.7,23.7,23.66,23.69,23756.0,21.0443,21.0443,21.0088,21.0355,23756.0
2020-11-13 12:10:00,23.69,23.71,23.67,23.67,17210.0,21.0355,21.0532,21.0177,21.0177,17210.0
2020-11-13 12:15:00,23.68,23.7,23.67,23.67,24030.0,21.0266,21.0443,21.0177,21.0177,24030.0
2020-11-13 12:20:00,23.68,23.69,23.67,23.68,15370.0,21.0266,21.0355,21.0177,21.0266,15370.0
2020-11-13 12:25:00,23.68,23.68,23.66,23.68,27108.0,21.0266,21.0266,21.0088,21.0266,27108.0
2020-11-13 12:30:00,23.68,23.72,23.68,23.68,19370.0,21.0266,21.0621,21.0266,21.0266,19370.0
2020-11-13 12:35:00,23.69,23.71,23.68,23.7,12642.0,21.0355,21.0532,21.0266,21.0443,12642.0
2020-11-13 12:40:00,23.7,23.73,23.7,23.71,32872.0,21.0443,21.071,21.0443,21.0532,32872.0
2020-11-13 12:45:00,23.71,23.72,23.68,23.71,54054.0,21.0532,21.0621,21.0266,21.0532,54054.0
2020-11-13 12:50:00,23.71,23.74,23.68,23.68,12518.0,21.0532,21.0799,21.0266,21.0266,12518.0
2020-11-13 12:55:00,23.68,23.68,23.66,23.67,6514.0,21.0266,21.0266,21.0088,21.0177,6514.0
2020-11-13 13:00:00,23.67,23.69,23.67,23.68,7000.0,21.0177,21.0355,21.0177,21.0266,7000.0
2020-11-13 13:05:00,23.68,23.7,23.68,23.7,26808.0,21.0266,21.0443,21.0266,21.0443,26808.0
2020-11-13 13:10:00,23.7,23.71,23.68,23.68,18280.0,21.0443,21.0532,21.0266,21.0266,18280.0
2020-11-13 13:15:00,23.68,23.79,23.68,23.79,35030.0,21.0266,21.1243,21.0266,21.1243,35030.0
2020-11-13 13:20:00,23.78,23.79,23.71,23.75,31128.0,21.1154,21.1243,21.0532,21.0887,31128.0
2020-11-13 13:25:00,23.75,23.78,23.73,23.75,23222.0,21.0887,21.1154,21.071,21.0887,23222.0
2020-11-13 13:30:00,23.75,23.78,23.74,23.75,19896.0,21.0887,21.1154,21.0799,21.0887,19896.0
2020-11-13 13:35:00,23.74,23.77,23.74,23.77,23696.0,21.0799,21.1065,21.0799,21.1065,23696.0
2020-11-13 13:40:00,23.76,23.77,23.75,23.77,26806.0,21.0976,21.1065,21.0887,21.1065,26806.0
2020-11-13 13:45:00,23.77,23.78,23.71,23.74,27846.0,21.1065,21.1154,21.0532,21.0799,27846.0
2020-11-13 13:50:00,23.74,23.74,23.7,23.7,23612.0,21.0799,21.0799,21.0443,21.0443,23612.0
2020-11-13 13:55:00,23.7,23.72,23.7,23.71,51558.0,21.0443,21.0621,21.0443,21.0532,51558.0
2020-11-13 14:00:00,23.71,23.75,23.7,23.73,87408.0,21.0532,21.0887,21.0443,21.071,87408.0
2020-11-13 14:05:00,23.74,23.78,23.73,23.77,75460.0,21.0799,21.1154,21.071,21.1065,75460.0
2020-11-13 14:10:00,23.77,23.79,23.75,23.77,82298.0,21.1065,21.1243,21.0887,21.1065,82298.0
2020-11-13 14:15:00,23.77,23.79,23.75,23.79,24438.0,21.1065,21.1243,21.0887,21.1243,24438.0
2020-11-13 14:20:00,23.8,23.83,23.79,23.81,33624.0,21.1331,21.1598,21.1243,21.142,33624.0
2020-11-13 14:25:00,23.81,23.81,23.79,23.81,37336.0,21.142,21.142,21.1243,21.142,37336.0
2020-11-13 14:30:00,23.81,23.84,23.79,23.79,28424.0,21.142,21.1687,21.1243,21.1243,28424.0
2020-11-13 14:35:00,23.8,23.82,23.78,23.81,31162.0,21.1331,21.1509,21.1154,21.142,31162.0
2020-11-13 14:40:00,23.81,23.81,23.78,23.79,21954.0,21.142,21.142,21.1154,21.1243,21954.0
2020-11-13 14:45:00,23.8,23.81,23.75,23.75,32002.0,21.1331,21.142,21.0887,21.0887,32002.0
2020-11-13 14:50:00,23.75,23.78,23.74,23.78,27204.0,21.0887,21.1154,21.0799,21.1154,27204.0
2020-11-13 14:55:00,23.78,23.8,23.77,23.79,27154.0,21.1154,21.1331,21.1065,21.1243,27154.0
2020-11-13 15:00:00,23.78,23.78,23.75,23.75,18712.0,21.1154,21.1154,21.0887,21.0887,18712.0
2020-11-13 15:05:00,23.75,23.77,23.74,23.75,16702.0,21.0887,21.1065,21.0799,21.0887,16702.0
2020-11-13 15:10:00,23.75,23.76,23.73,23.75,26890.0,21.0887,21.0976,21.071,21.0887,26890.0
2020-11-13 15:15:00,23.75,23.75,23.71,23.72,23590.0,21.0887,21.0887,21.0532,21.0621,23590.0
2020-11-13 15:20:00,23.72,23.72,23.7,23.72,29954.0,21.0621,21.0621,21.0443,21.0621,29954.0
2020-11-13 15:25:00,23.72,23.73,23.7,23.72,59336.0,21.0621,21.071,21.0443,21.0621,59336.0
2020-11-13 15:30:00,23.71,23.75,23.7,23.75,84022.0,21.0532,21.0887,21.0443,21.0887,84022.0
2020-11-13 15:35:00,23.75,23.75,23.73,23.74,39686.0,21.0887,21.0887,21.071,21.0799,39686.0
2020-11-13 15:40:00,23.74,23.79,23.73,23.78,63528.0,21.0799,21.1243,21.071,21.1154,63528.0
2020-11-13 15:45:00,23.78,23.81,23.78,23.81,58044.0,21.1154,21.142,21.1154,21.142,58044.0
2020-11-13 15:50:00,23.81,23.81,23.75,23.75,95434.0,21.142,21.142,21.0887,21.0887,95434.0
2020-11-13 15:55:00,23.75,23.8,23.74,23.77,171130.0,21.0887,21.1331,21.0799,21.1065,171130.0
2020-11-16 09:30:00,23.88,23.91,23.74,23.78,187274.0,21.2042,21.2308,21.0799,21.1154,187274.0
2020-11-16 09:35:00,23.76,23.86,23.68,23.85,48704.0,21.0976,21.1864,21.0266,21.1775,48704.0
2020-11-16 09:40:00,23.86,23.91,23.78,23.81,47234.0,21.1864,21.2308,21.1154,21.142,47234.0
2020-11-16 09:45:00,23.82,23.84,23.79,23.82,23828.0,21.1509,21.1687,21.1243,21.1509,23828.0
2020-11-16 09:50:00,23.82,23.83,23.75,23.76,49770.0,21.1509,21.1598,21.0887,21.0976,49770.0
2020-11-16 09:55:00,23.76,23.79,23.74,23.79,51094.0,21.0976,21.1243,21.0799,21.1243,51094.0
2020-11-16 10:00:00,23.79,23.84,23.77,23.84,25374.0,21.1243,21.1687,21.1065,21.1687,25374.0
2020-11-16 10:05:00,23.84,23.95,23.84,23.92,33520.0,21.1687,21.2663,21.1687,21.2397,33520.0
2020-11-16 10:10:00,23.92,23.97,23.89,23.95,32882.0,21.2397,21.2841,21.2131,21.2663,32882.0
2020-11-16 10:15:00,23.95,23.96,23.91,23.93,16814.0,21.2663,21.2752,21.2308,21.2486,16814.0
2020-11-16 10:20:00,23.93,24.03,23.93,24.02,27918.0,21.2486,21.3374,21.2486,21.3285,27918.0
2020-11-16 10:25:00,24.02,24.03,23.97,23.99,19004.0,21.3285,21.3374,21.2841,21.3019,19004.0
2020-11-16 10:30:00,24.0,24.0,23.98,24.0,47572.0,21.3107,21.3107,21.293,21.3107,47572.0
2020-11-16 10:35:00,24.0,24.05,23.98,24.05,40006.0,21.3107,21.3551,21.293,21.3551,40006.0
2020-11-16 10:40:00,24.04,24.04,24.01,24.04,20480.0,21.3462,21.3462,21.3196,21.3462,20480.0
2020-11-16 10:45:00,24.04,24.1,24.04,24.1,24058.0,21.3462,21.3995,21.3462,21.3995,24058.0
2020-11-16 10:50:00,24.1,24.14,24.09,24.12,27842.0,21.3995,21.435,21.3906,21.4173,27842.0
2020-11-16 10:55:00,24.11,24.16,24.11,24.14,21574.0,21.4084,21.4528,21.4084,21.435,21574.0
2020-11-16 11:00:00,24.14,24.14,24.1,24.13,22274.0,21.435,21.435,21.3995,21.4262,22274.0
2020-11-16 11:05:00,24.13,24.14,24.09,24.09,18630.0,21.4262,21.435,21.3906,21.3906,18630.0
2020-11-16 11:10:00,24.09,24.11,24.08,24.1,16856.0,21.3906,21.4084,21.3818,21.3995,16856.0
2020-11-16 11:15:00,24.1,24.11,24.09,24.1,18764.0,21.3995,21.4084,21.3906,21.3995,18764.0
2020-11-16 11:20:00,24.1,24.11,24.09,24.1,17216.0,21.3995,21.4084,21.3906,21.3995,17216.0
2020-11-16 11:25:00,24.09,24.1,24.07,24.09,15672.0,21.3906,21.3995,21.3729,21.3906,15672.0
2020-11-16 11:30:00,24.08,24.13,24.08,24.12,18068.0,21.3818,21.4262,21.3818,21.4173,18068.0
2020-11-16 11:35:00,24.11,24.15,24.1,24.15,21938.0,21.4084,21.4439,21.3995,21.4439,21938.0
2020-11-16 11:40:00,24.15,24.17,24.12,24.13,27578.0,21.4439,21.4617,21.4173,21.4262,27578.0
2020-11-16 11:45:00,24.13,24.15,24.13,24.15,17300.0,21.4262,21.4439,21.4262,21.4439,17300.0
2020-11-16 11:50:00,24.15,24.15,24.12,24.14,26278.0,21.4439,21.4439,21.4173,21.435,26278.0
2020-11-16 11:55:00,24.15,24.16,24.11,24.11,24406.0,21.4439,21.4528,21.4084,21.4084,24406.0
2020-11-16 12:00:00,24.11,24.14,24.11,24.14,27092.0,21.4084,21.435,21.4084,21.435,27092.0
2020-11-16 12:05:00,24.13,24.14,24.11,24.14,18014.0,21.4262,21.435,21.4084,21.435,18014.0
2020-11-16 12:10:00,24.14,24.14,24.11,24.14,22094.0,21.435,21.435,21.4084,21.435,22094.0
2020-11-16 12:15:00,24.14,24.17,24.14,24.16,20566.0,21.435,21.4617,21.435,21.4528,20566.0
2020-11-16 12:20:00,24.15,24.17,24.11,24.12,22582.0,21.4439,21.4617,21.4084,21.4173,22582.0
2020-11-16 12:25:00,24.11,24.13,24.11,24.11,17714.0,21.4084,21.4262,21.4084,21.4084,17714.0
2020-11-16 12:30:00,24.11,24.13,24.1,24.1,18742.0,21.4084,21.4262,21.3995,21.3995,18742.0
2020-11-16 12:35:00,24.11,24.12,24.11,24.12,13238.0,21.4084,21.4173,21.4084,21.4173,13238.0
2020-11-16 12:40:00,24.12,24.14,24.11,24.14,16756.0,21.4173,21.435,21.4084,21.435,16756.0
2020-11-16 12:45:00,24.14,24.14,24.11,24.13,11532.0,21.435,21.435,21.4084,21.4262,11532.0
2020-11-16 12:50:00,24.13,24.15,24.12,24.15,29074.0,21.4262,21.4439,21.4173,21.4439,29074.0
2020-11-16 12:55:00,24.14,24.15,24.11,24.12,18730.0,21.435,21.4439,21.4084,21.4173,18730.0
2020-11-16 13:00:00,24.13,24.14,24.11,24.13,17682.0,21.4262,21.435,21.4084,21.4262,17682.0
2020-11-16 13:05:00,24.13,24.16,24.13,24.15,11600.0,21.4262,21.4528,21.4262,21.4439,11600.0
2020-11-16 13:10:00,24.15,24.15,24.12,24.14,18128.0,21.4439,21.4439,21.4173,21.435,18128.0
2020-11-16 13:15:00,24.14,24.16,24.14,24.16,17690.0,21.435,21.4528,21.435,21.4528,17690.0
2020-11-16 13:20:00,24.16,24.18,24.15,24.17,29704.0,21.4528,21.4706,21.4439,21.4617,29704.0
2020-11-16 13:25:00,24.17,24.18,24.17,24.17,35642.0,21.4617,21.4706,21.4617,21.4617,35642.0
2020-11-16 13:30:00,24.17,24.18,24.17,24.18,19284.0,21.4617,21.4706,21.4617,21.4706,19284.0
2020-11-16 13:35:00,24.18,24.18,24.11,24.11,51936.0,21.4706,21.4706,21.4084,21.4084,51936.0
2020-11-16 13:40:00,24.11,24.15,24.08,24.15,99364.0,21.4084,21.4439,21.3818,21.4439,99364.0
2020-11-16 13:45:00,24.15,24.15,24.11,24.11,14540.0,21.4439,21.4439,21.4084,21.4084,14540.0
2020-11-16 13:50:00,24.11,24.12,24.11,24.11,7932.0,21.4084,21.4173,21.4084,21.4084,7932.0
2020-11-16 13:55:00,24.12,24.13,24.11,24.11,21456.0,21.4173,21.4262,21.4084,21.4084,21456.0
2020-11-16 14:00:00,24.11,24.11,24.06,24.07,12612.0,21.4084,21.4084,21.364,21.3729,12612.0
2020-11-16 14:05:00,24.07,24.1,24.06,24.08,13694.0,21.3729,21.3995,21.364,21.3818,13694.0
2020-11-16 14:10:00,24.08,24.11,24.07,24.08,20098.0,21.3818,21.4084,21.3729,21.3818,20098.0
2020-11-16 14:15:00,24.08,24.09,24.06,24.07,12552.0,21.3818,21.3906,21.364,21.3729,12552.0
2020-11-16 14:20:00,24.08,24.11,24.08,24.11,15238.0,21.3818,21.4084,21.3818,21.4084,15238.0
2020-11-16 14:25:00,24.1,24.13,24.1,24.13,20160.0,21.3995,21.4262,21.3995,21.4262,20160.0
2020-11-16 14:30:00,24.13,24.18,24.13,24.17,31978.0,21.4262,21.4706,21.4262,21.4617,31978.0
2020-11-16 14:35:00,24.18,24.18,24.14,24.14,45738.0,21.4706,21.4706,21.435,21.435,45738.0
2020-11-16 14:40:00,24.14,24.16,24.12,24.15,26744.0,21.435,21.4528,21.4173,21.4439,26744.0
2020-11-16 14:45:00,24.15,24.15,24.11,24.13,26600.0,21.4439,21.4439,21.4084,21.4262,26600.0
2020-11-16 14:50:00,24.13,24.15,24.12,24.13,27522.0,21.4262,21.4439,21.4173,21.4262,27522.0
2020-11-16 14:55:00,24.13,24.16,24.11,24.13,44774.0,21.4262,21.4528,21.4084,21.4262,44774.0
2020-11-16 15:00:00,24.13,24.15,24.11,24.14,23562.0,21.4262,21.4439,21.4084,21.435,23562.0
2020-11-16 15:05:00,24.15,24.17,24.13,24.17,37364.0,21.4439,21.4617,21.4262,21.4617,37364.0
2020-11-16 15:10:00,24.18,24.19,24.16,24.18,27026.0,21.4706,21.4794,21.4528,21.4706,27026.0
2020-11-16 15:15:00,24.17,24.23,24.17,24.23,23068.0,21.4617,21.515,21.4617,21.515,23068.0
2020-11-16 15:20:00,24.23,24.26,24.22,24.25,82854.0,21.515,21.5416,21.5061,21.5327,82854.0
2020-11-16 15:25:00,24.25,24.25,24.22,24.24,37148.0,21.5327,21.5327,21.5061,21.5238,37148.0
2020-11-16 15:30:00,24.24,24.26,24.23,24.25,38826.0,21.5238,21.5416,21.515,21.5327,38826.0
2020-11-16 15:35:00,24.25,24.26,24.2,24.22,67716.0,21.5327,21.5416,21.4883,21.5061,67716.0
2020-11-16 15:40:00,24.22,24.23,24.2,24.22,66320.0,21.5061,21.515,21.4883,21.5061,66320.0
2020-11-16 15:45:00,24.22,24.24,24.21,24.23,61936.0,21.5061,21.5238,21.4972,21.515,61936.0
2020-11-16 15:50:00,24.23,24.25,24.21,24.23,116022.0,21.515,21.5327,21.4972,21.515,116022.0
2020-11-16 15:55:00,24.23,24.31,24.21,24.29,268262.0,21.515,21.586,21.4972,21.5682,268262.0
2020-11-17 09:30:00,24.04,24.15,24.02,24.04,80790.0,21.3462,21.4439,21.3285,21.3462,80790.0
2020-11-17 09:35:00,24.03,24.13,24.03,24.06,26662.0,21.3374,21.4262,21.3374,21.364,26662.0
2020-11-17 09:40:00,24.07,24.09,24.04,24.05,35046.0,21.3729,21.3906,21.3462,21.3551,35046.0
2020-11-17 09:45:00,24.06,24.06,23.97,23.98,32614.0,21.364,21.364,21.2841,21.293,32614.0
2020-11-17 09:50:00,23.99,23.99,23.84,23.84,37274.0,21.3019,21.3019,21.1687,21.1687,37274.0
2020-11-17 09:55:00,23.84,23.88,23.83,23.85,71740.0,21.1687,21.2042,21.1598,21.1775,71740.0
2020-11-17 10:00:00,23.85,23.89,23.82,23.84,19428.0,21.1775,21.2131,21.1509,21.1687,19428.0
2020-11-17 10:05:00,23.84,23.88,23.82,23.86,26802.0,21.1687,21.2042,21.1509,21.1864,26802.0
2020-11-17 10:10:00,23.86,23.89,23.86,23.86,15500.0,21.1864,21.2131,21.1864,21.1864,15500.0
2020-11-17 10:15:00,23.86,23.9,23.84,23.89,15056.0,21.1864,21.2219,21.1687,21.2131,15056.0
2020-11-17 10:20:00,23.9,23.92,23.87,23.87,6786.0,21.2219,21.2397,21.1953,21.1953,6786.0
2020-11-17 10:25:00,23.86,23.86,23.82,23.82,15346.0,21.1864,21.1864,21.1509,21.1509,15346.0
2020-11-17 10:30:00,23.83,23.91,23.83,23.86,17506.0,21.1598,21.2308,21.1598,21.1864,17506.0
2020-11-17 10:35:00,23.88,23.88,23.83,23.83,6600.0,21.2042,21.2042,21.1598,21.1598,6600.0
2020-11-17 10:40:00,23.84,23.86,23.83,23.86,15200.0,21.1687,21.1864,21.1598,21.1864,15200.0
2020-11-17 10:45:00,23.86,23.89,23.86,23.88,20866.0,21.1864,21.2131,21.1864,21.2042,20866.0
2020-11-17 10:50:00,23.89,23.92,23.87,23.91,23614.0,21.2131,21.2397,21.1953,21.2308,23614.0
2020-11-17 10:55:00,23.91,23.91,23.83,23.85,30028.0,21.2308,21.2308,21.1598,21.1775,30028.0
2020-11-17 11:00:00,23.85,23.85,23.81,23.83,17320.0,21.1775,21.1775,21.142,21.1598,17320.0
2020-11-17 11:05:00,23.83,23.86,23.83,23.86,13262.0,21.1598,21.1864,21.1598,21.1864,13262.0
2020-11-17 11:10:00,23.85,23.88,23.84,23.87,10100.0,21.1775,21.2042,21.1687,21.1953,10100.0
2020-11-17 11:15:00,23.88,23.93,23.86,23.93,9830.0,21.2042,21.2486,21.1864,21.2486,9830.0
2020-11-17 11:20:00,23.93,23.95,23.92,23.93,14850.0,21.2486,21.2663,21.2397,21.2486,14850.0
2020-11-17 11:25:00,23.93,24.0,23.91,23.98,29344.0,21.2486,21.3107,21.2308,21.293,29344.0
2020-11-17 11:30:00,23.98,23.98,23.93,23.94,40436.0,21.293,21.293,21.2486,21.2575,40436.0
2020-11-17 11:35:00,23.94,23.97,23.93,23.95,12062.0,21.2575,21.2841,21.2486,21.2663,12062.0
2020-11-17 11:40:00,23.94,23.96,23.91,23.91,28366.0,21.2575,21.2752,21.2308,21.2308,28366.0
2020-11-17 11:45:00,23.91,23.92,23.87,23.88,24496.0,21.2308,21.2397,21.1953,21.2042,24496.0
2020-11-17 11:50:00,23.87,23.87,23.81,23.84,57340.0,21.1953,21.1953,21.142,21.1687,57340.0
2020-11-17 11:55:00,23.85,23.9,23.84,23.87,23400.0,21.1775,21.2219,21.1687,21.1953,23400.0
2020-11-17 12:00:00,23.87,23.91,23.87,23.88,9524.0,21.1953,21.2308,21.1953,21.2042,9524.0
2020-11-17 12:05:00,23.89,23.89,23.84,23.86,17450.0,21.2131,21.2131,21.1687,21.1864,17450.0
2020-11-17 12:10:00,23.85,23.93,23.84,23.93,17604.0,21.1775,21.2486,21.1687,21.2486,17604.0
2020-11-17 12:15:00,23.93,23.94,23.93,23.93,9082.0,21.2486,21.2575,21.2486,21.2486,9082.0
2020-11-17 12:20:00,23.93,23.93,23.9,23.91,15046.0,21.2486,21.2486,21.2219,21.2308,15046.0
2020-11-17 12:25:00,23.91,23.93,23.9,23.93,110402.0,21.2308,21.2486,21.2219,21.2486,110402.0
2020-11-17 12:30:00,23.93,23.96,23.93,23.95,79610.0,21.2486,21.2752,21.2486,21.2663,79610.0
2020-11-17 12:35:00,23.95,23.99,23.92,23.98,17896.0,21.2663,21.3019,21.2397,21.293,17896.0
2020-11-17 12:40:00,23.98,23.99,23.96,23.96,14470.0,21.293,21.3019,21.2752,21.2752,14470.0
2020-11-17 12:45:00,23.96,23.98,23.93,23.93,18686.0,21.2752,21.293,21.2486,21.2486,18686.0
2020-11-17 12:50:00,23.94,23.97,23.93,23.96,24296.0,21.2575,21.2841,21.2486,21.2752,24296.0
2020-11-17 12:55:00,23.96,23.97,23.93,23.96,12362.0,21.2752,21.2841,21.2486,21.2752,12362.0
2020-11-17 13:00:00,23.96,23.97,23.96,23.97,14262.0,21.2752,21.2841,21.2752,21.2841,14262.0
2020-11-17 13:05:00,23.96,23.98,23.95,23.97,16350.0,21.2752,21.293,21.2663,21.2841,16350.0
2020-11-17 13:10:00,23.96,23.97,23.9,23.91,33620.0,21.2752,21.2841,21.2219,21.2308,33620.0
2020-11-17 13:15:00,23.9,23.92,23.87,23.88,21990.0,21.2219,21.2397,21.1953,21.2042,21990.0
2020-11-17 13:20:00,23.87,23.87,23.84,23.84,28240.0,21.1953,21.1953,21.1687,21.1687,28240.0
2020-11-17 13:25:00,23.84,23.85,23.84,23.84,21222.0,21.1687,21.1775,21.1687,21.1687,21222.0
2020-11-17 13:30:00,23.84,23.87,23.84,23.86,32346.0,21.1687,21.1953,21.1687,21.1864,32346.0
2020-11-17 13:35:00,23.85,23.89,23.85,23.89,21970.0,21.1775,21.2131,21.1775,21.2131,21970.0
2020-11-17 13:40:00,23.89,23.89,23.85,23.85,17070.0,21.2131,21.2131,21.1775,21.1775,17070.0
2020-11-17 13:45:00,23.85,23.86,23.83,23.84,20794.0,21.1775,21.1864,21.1598,21.1687,20794.0
2020-11-17 13:50:00,23.84,23.84,23.81,23.81,20380.0,21.1687,21.1687,21.142,21.142,20380.0
2020-11-17 13:55:00,23.81,23.84,23.81,23.83,18554.0,21.142,21.1687,21.142,21.1598,18554.0
2020-11-17 14:00:00,23.83,23.88,23.82,23.86,22470.0,21.1598,21.2042,21.1509,21.1864,22470.0
2020-11-17 14:05:00,23.86,23.87,23.85,23.86,16814.0,21.1864,21.1953,21.1775,21.1864,16814.0
2020-11-17 14:10:00,23.86,23.9,23.86,23.89,16876.0,21.1864,21.2219,21.1864,21.2131,16876.0
2020-11-17 14:15:00,23.89,23.9,23.88,23.9,22446.0,21.2131,21.2219,21.2042,21.2219,22446.0
2020-11-17 14:20:00,23.9,23.92,23.89,23.89,18052.0,21.2219,21.2397,21.2131,21.2131,18052.0
2020-11-17 14:25:00,23.89,23.91,23.88,23.9,16444.0,21.2131,21.2308,21.2042,21.2219,16444.0
2020-11-17 14:30:00,23.91,23.91,23.9,23.91,11972.0,21.2308,21.2308,21.2219,21.2308,11972.0
2020-11-17 14:35:00,23.91,23.95,23.91,23.94,22346.0,21.2308,21.2663,21.2308,21.2575,22346.0
2020-11-17 14:40:00,23.94,23.96,23.93,23.93,20572.0,21.2575,21.2752,21.2486,21.2486,20572.0
2020-11-17 14:45:00,23.93,23.94,23.93,23.93,15398.0,21.2486,21.2575,21.2486,21.2486,15398.0
2020-11-17 14:50:00,23.94,23.95,23.92,23.93,15448.0,21.2575,21.2663,21.2397,21.2486,15448.0
2020-11-17 14:55:00,23.93,23.93,23.89,23.9,21020.0,21.2486,21.2486,21.2131,21.2219,21020.0
2020-11-17 15:00:00,23.9,23.91,23.88,23.89,15268.0,21.2219,21.2308,21.2042,21.2131,15268.0
2020-11-17 15:05:00,23.88,23.89,23.86,23.86,29718.0,21.2042,21.2131,21.1864,21.1864,29718.0
2020-11-17 15:10:00,23.86,23.86,23.84,23.84,16460.0,21.1864,21.1864,21.1687,21.1687,16460.0
2020-11-17 15:15:00,23.83,23.85,23.81,23.82,32128.0,21.1598,21.1775,21.142,21.1509,32128.0
2020-11-17 15:20:00,23.81,23.81,23.75,23.77,46728.0,21.142,21.142,21.0887,21.1065,46728.0
2020-11-17 15:25:00,23.78,23.78,23.75,23.77,25088.0,21.1154,21.1154,21.0887,21.1065,25088.0
2020-11-17 15:30:00,23.78,23.79,23.76,23.77,39588.0,21.1154,21.1243,21.0976,21.1065,39588.0
2020-11-17 15:35:00,23.77,23.79,23.75,23.77,36082.0,21.1065,21.1243,21.0887,21.1065,36082.0
2020-11-17 15:40:00,23.78,23.78,23.74,23.78,51692.0,21.1154,21.1154,21.0799,21.1154,51692.0
2020-11-17 15:45:00,23.78,23.78,23.74,23.76,67150.0,21.1154,21.1154,21.0799,21.0976,67150.0
2020-11-17 15:50:00,23.75,23.79,23.73,23.78,147480.0,21.0887,21.1243,21.071,21.1154,147480.0
2020-11-17 15:55:00,23.78,23.83,23.77,23.83,297374.0,21.1154,21.1598,21.1065,21.1598,297374.0
2020-11-18 09:30:00,23.84,23.91,23.75,23.91,101798.0,21.1687,21.2308,21.0887,21.2308,101798.0
2020-11-18 09:35:00,23.89,23.94,23.85,23.88,104432.0,21.2131,21.2575,21.1775,21.2042,104432.0
2020-11-18 09:40:00,23.88,23.89,23.72,23.74,36540.0,21.2042,21.2131,21.0621,21.0799,36540.0
2020-11-18 09:45:00,23.75,23.82,23.75,23.82,11736.0,21.0887,21.1509,21.0887,21.1509,11736.0
2020-11-18 09:50:00,23.82,23.88,23.8,23.86,23278.0,21.1509,21.2042,21.1331,21.1864,23278.0
2020-11-18 09:55:00,23.86,23.92,23.84,23.92,22058.0,21.1864,21.2397,21.1687,21.2397,22058.0
2020-11-18 10:00:00,23.92,23.98,23.91,23.95,31176.0,21.2397,21.293,21.2308,21.2663,31176.0
2020-11-18 10:05:00,23.95,23.98,23.86,23.89,61616.0,21.2663,21.293,21.1864,21.2131,61616.0
2020-11-18 10:10:00,23.89,23.9,23.86,23.89,18182.0,21.2131,21.2219,21.1864,21.2131,18182.0
2020-11-18 10:15:00,23.89,23.89,23.78,23.79,18570.0,21.2131,21.2131,21.1154,21.1243,18570.0
2020-11-18 10:20:00,23.8,23.81,23.75,23.78,30072.0,21.1331,21.142,21.0887,21.1154,30072.0
2020-11-18 10:25:00,23.78,23.82,23.77,23.81,19336.0,21.1154,21.1509,21.1065,21.142,19336.0
2020-11-18 10:30:00,23.81,23.81,23.78,23.78,18168.0,21.142,21.142,21.1154,21.1154,18168.0
2020-11-18 10:35:00,23.78,23.86,23.77,23.86,22852.0,21.1154,21.1864,21.1065,21.1864,22852.0
2020-11-18 10:40:00,23.86,23.9,23.86,23.9,18876.0,21.1864,21.2219,21.1864,21.2219,18876.0
2020-11-18 10:45:00,23.89,23.9,23.83,23.85,15938.0,21.2131,21.2219,21.1598,21.1775,15938.0
2020-11-18 10:50:00,23.85,23.86,23.8,23.81,11206.0,21.1775,21.1864,21.1331,21.142,11206.0
2020-11-18 10:55:00,23.8,23.83,23.75,23.79,24144.0,21.1331,21.1598,21.0887,21.1243,24144.0
2020-11-18 11:00:00,23.8,23.84,23.79,23.83,15436.0,21.1331,21.1687,21.1243,21.1598,15436.0
2020-11-18 11:05:00,23.82,23.84,23.82,23.82,15388.0,21.1509,21.1687,21.1509,21.1509,15388.0
2020-11-18 11:10:00,23.82,23.83,23.81,23.82,11648.0,21.1509,21.1598,21.142,21.1509,11648.0
2020-11-18 11:15:00,23.82,23.88,23.81,23.88,17464.0,21.1509,21.2042,21.142,21.2042,17464.0
2020-11-18 11:20:00,23.88,23.88,23.84,23.85,18826.0,21.2042,21.2042,21.1687,21.1775,18826.0
2020-11-18 11:25:00,23.85,23.88,23.83,23.87,14814.0,21.1775,21.2042,21.1598,21.1953,14814.0
2020-11-18 11:30:00,23.88,23.89,23.87,23.88,12226.0,21.2042,21.2131,21.1953,21.2042,12226.0
2020-11-18 11:35:00,23.88,23.88,23.85,23.86,15796.0,21.2042,21.2042,21.1775,21.1864,15796.0
2020-11-18 11:40:00,23.86,23.87,23.85,23.86,10154.0,21.1864,21.1953,21.1775,21.1864,10154.0
2020-11-18 11:45:00,23.86,23.88,23.85,23.86,9728.0,21.1864,21.2042,21.1775,21.1864,9728.0
2020-11-18 11:50:00,23.85,23.89,23.85,23.88,10750.0,21.1775,21.2131,21.1775,21.2042,10750.0
2020-11-18 11:55:00,23.88,23.91,23.87,23.91,12822.0,21.2042,21.2308,21.1953,21.2308,12822.0
2020-11-18 12:00:00,23.91,24.02,23.91,23.99,46380.0,21.2308,21.3285,21.2308,21.3019,46380.0
2020-11-18 12:05:00,23.98,24.0,23.98,24.0,21030.0,21.293,21.3107,21.293,21.3107,21030.0
2020-11-18 12:10:00,24.0,24.04,23.99,24.04,20260.0,21.3107,21.3462,21.3019,21.3462,20260.0
2020-11-18 12:15:00,24.04,24.04,24.0,24.0,16258.0,21.3462,21.3462,21.3107,21.3107,16258.0
2020-11-18 12:20:00,24.0,24.04,24.0,24.04,24488.0,21.3107,21.3462,21.3107,21.3462,24488.0
2020-11-18 12:25:00,24.04,24.06,24.02,24.06,24116.0,21.3462,21.364,21.3285,21.364,24116.0
2020-11-18 12:30:00,24.06,24.06,24.03,24.04,14688.0,21.364,21.364,21.3374,21.3462,14688.0
2020-11-18 12:35:00,24.04,24.04,24.0,24.02,16916.0,21.3462,21.3462,21.3107,21.3285,16916.0
2020-11-18 12:40:00,24.02,24.04,24.01,24.03,13366.0,21.3285,21.3462,21.3196,21.3374,13366.0
2020-11-18 12:45:00,24.03,24.07,24.02,24.06,14380.0,21.3374,21.3729,21.3285,21.364,14380.0
2020-11-18 12:50:00,24.06,24.08,24.03,24.04,33656.0,21.364,21.3818,21.3374,21.3462,33656.0
2020-11-18 12:55:00,24.04,24.04,24.0,24.0,24484.0,21.3462,21.3462,21.3107,21.3107,24484.0
2020-11-18 13:00:00,24.02,24.05,24.01,24.05,21434.0,21.3285,21.3551,21.3196,21.3551,21434.0
2020-11-18 13:05:00,24.04,24.06,24.03,24.05,23436.0,21.3462,21.364,21.3374,21.3551,23436.0
2020-11-18 13:10:00,24.06,24.06,24.03,24.05,14076.0,21.364,21.364,21.3374,21.3551,14076.0
2020-11-18 13:15:00,24.04,24.05,24.03,24.04,12186.0,21.3462,21.3551,21.3374,21.3462,12186.0
2020-11-18 13:20:00,24.04,24.05,24.03,24.03,19018.0,21.3462,21.3551,21.3374,21.3374,19018.0
2020-11-18 13:25:00,24.03,24.03,23.99,24.01,17310.0,21.3374,21.3374,21.3019,21.3196,17310.0
2020-11-18 13:30:00,24.0,24.02,23.99,23.99,22794.0,21.3107,21.3285,21.3019,21.3019,22794.0
2020-11-18 13:35:00,23.99,24.04,23.99,24.03,21198.0,21.3019,21.3462,21.3019,21.3374,21198.0
2020-11-18 13:40:00,24.03,24.03,24.01,24.03,27156.0,21.3374,21.3374,21.3196,21.3374,27156.0
2020-11-18 13:45:00,24.03,24.03,23.98,24.0,14868.0,21.3374,21.3374,21.293,21.3107,14868.0
2020-11-18 13:50:00,24.0,24.02,23.99,24.0,21280.0,21.3107,21.3285,21.3019,21.3107,21280.0
2020-11-18 13:55:00,24.0,24.02,23.99,24.02,24222.0,21.3107,21.3285,21.3019,21.3285,24222.0
2020-11-18 14:00:00,24.02,24.04,24.02,24.02,27050.0,21.3285,21.3462,21.3285,21.3285,27050.0
2020-11-18 14:05:00,24.02,24.08,24.02,24.07,29164.0,21.3285,21.3818,21.3285,21.3729,29164.0
2020-11-18 14:10:00,24.07,24.07,24.04,24.06,17800.0,21.3729,21.3729,21.3462,21.364,17800.0
2020-11-18 14:15:00,24.06,24.07,24.03,24.04,17562.0,21.364,21.3729,21.3374,21.3462,17562.0
2020-11-18 14:20:00,24.01,24.03,24.0,24.0,27538.0,21.3196,21.3374,21.3107,21.3107,27538.0
2020-11-18 14:25:00,24.0,24.03,23.98,24.02,60582.0,21.3107,21.3374,21.293,21.3285,60582.0
2020-11-18 14:30:00,24.02,24.03,23.98,24.01,32594.0,21.3285,21.3374,21.293,21.3196,32594.0
2020-11-18 14:35:00,24.01,24.01,23.97,23.98,21694.0,21.3196,21.3196,21.2841,21.293,21694.0
2020-11-18 14:40:00,23.98,24.02,23.97,24.02,25296.0,21.293,21.3285,21.2841,21.3285,25296.0
2020-11-18 14:45:00,24.01,24.04,24.0,24.01,28932.0,21.3196,21.3462,21.3107,21.3196,28932.0
2020-11-18 14:50:00,24.02,24.05,24.02,24.05,25904.0,21.3285,21.3551,21.3285,21.3551,25904.0
2020-11-18 14:55:00,24.05,24.06,24.02,24.03,32574.0,21.3551,21.364,21.3285,21.3374,32574.0
2020-11-18 15:00:00,24.03,24.04,24.0,24.01,18366.0,21.3374,21.3462,21.3107,21.3196,18366.0
2020-11-18 15:05:00,24.0,24.05,24.0,24.03,28784.0,21.3107,21.3551,21.3107,21.3374,28784.0
2020-11-18 15:10:00,24.04,24.07,24.04,24.05,23354.0,21.3462,21.3729,21.3462,21.3551,23354.0
2020-11-18 15:15:00,24.06,24.07,24.04,24.05,64406.0,21.364,21.3729,21.3462,21.3551,64406.0
2020-11-18 15:20:00,24.05,24.07,24.03,24.05,37552.0,21.3551,21.3729,21.3374,21.3551,37552.0
2020-11-18 15:25:00,24.05,24.06,24.03,24.03,35640.0,21.3551,21.364,21.3374,21.3374,35640.0
2020-11-18 15:30:00,24.03,24.04,24.0,24.02,71592.0,21.3374,21.3462,21.3107,21.3285,71592.0
2020-11-18 15:35:00,24.02,24.02,23.93,23.94,67996.0,21.3285,21.3285,21.2486,21.2575,67996.0
2020-11-18 15:40:00,23.93,23.94,23.91,23.92,80554.0,21.2486,21.2575,21.2308,21.2397,80554.0
2020-11-18 15:45:00,23.92,23.95,23.86,23.88,108214.0,21.2397,21.2663,21.1864,21.2042,108214.0
2020-11-18 15:50:00,23.88,23.89,23.8,23.83,182466.0,21.2042,21.2131,21.1331,21.1598,182466.0
2020-11-18 15:55:00,23.83,23.86,23.81,23.81,227976.0,21.1598,21.1864,21.142,21.142,227976.0
2020-11-19 09:30:00,23.74,23.79,23.5,23.58,117858.0,21.0799,21.1243,20.8668,20.9378,117858.0
2020-11-19 09:35:00,23.58,23.67,23.47,23.54,71976.0,20.9378,21.0177,20.8401,20.9023,71976.0
2020-11-19 09:40:00,23.55,23.61,23.51,23.61,65424.0,20.9112,20.9644,20.8756,20.9644,65424.0
2020-11-19 09:45:00,23.61,23.68,23.58,23.68,28828.0,20.9644,21.0266,20.9378,21.0266,28828.0
2020-11-19 09:50:00,23.68,23.7,23.63,23.69,37822.0,21.0266,21.0443,20.9822,21.0355,37822.0
2020-11-19 09:55:00,23.68,23.68,23.61,23.61,50940.0,21.0266,21.0266,20.9644,20.9644,50940.0
2020-11-19 10:00:00,23.62,23.68,23.62,23.65,43344.0,20.9733,21.0266,20.9733,20.9999,43344.0
2020-11-19 10:05:00,23.67,23.71,23.63,23.71,67006.0,21.0177,21.0532,20.9822,21.0532,67006.0
2020-11-19 10:10:00,23.71,23.73,23.68,23.7,26904.0,21.0532,21.071,21.0266,21.0443,26904.0
2020-11-19 10:15:00,23.74,23.75,23.7,23.71,22214.0,21.0799,21.0887,21.0443,21.0532,22214.0
2020-11-19 10:20:00,23.69,23.7,23.65,23.65,19442.0,21.0355,21.0443,20.9999,20.9999,19442.0
2020-11-19 10:25:00,23.65,23.67,23.61,23.66,20486.0,20.9999,21.0177,20.9644,21.0088,20486.0
2020-11-19 10:30:00,23.64,23.7,23.63,23.7,29728.0,20.9911,21.0443,20.9822,21.0443,29728.0
2020-11-19 10:35:00,23.7,23.75,23.7,23.75,26722.0,21.0443,21.0887,21.0443,21.0887,26722.0
2020-11-19 10:40:00,23.74,23.75,23.73,23.74,17228.0,21.0799,21.0887,21.071,21.0799,17228.0
2020-11-19 10:45:00,23.74,23.83,23.74,23.82,13862.0,21.0799,21.1598,21.0799,21.1509,13862.0
2020-11-19 10:50:00,23.81,23.83,23.75,23.75,20894.0,21.142,21.1598,21.0887,21.0887,20894.0
2020-11-19 10:55:00,23.75,23.75,23.73,23.75,25126.0,21.0887,21.0887,21.071,21.0887,25126.0
2020-11-19 11:00:00,23.74,23.75,23.73,23.73,19304.0,21.0799,21.0887,21.071,21.071,19304.0
2020-11-19 11:05:00,23.73,23.75,23.71,23.71,23018.0,21.071,21.0887,21.0532,21.0532,23018.0
2020-11-19 11:10:00,23.7,23.7,23.67,23.68,12948.0,21.0443,21.0443,21.0177,21.0266,12948.0
2020-11-19 11:15:00,23.68,23.7,23.67,23.67,63824.0,21.0266,21.0443,21.0177,21.0177,63824.0
2020-11-19 11:20:00,23.67,23.71,23.67,23.71,27702.0,21.0177,21.0532,21.0177,21.0532,27702.0
2020-11-19 11:25:00,23.71,23.72,23.68,23.7,11910.0,21.0532,21.0621,21.0266,21.0443,11910.0
2020-11-19 11:30:00,23.7,23.72,23.64,23.65,15436.0,21.0443,21.0621,20.9911,20.9999,15436.0
2020-11-19 11:35:00,23.65,23.65,23.61,23.65,12524.0,20.9999,20.9999,20.9644,20.9999,12524.0
2020-11-19 11:40:00,23.66,23.68,23.66,23.68,14064.0,21.0088,21.0266,21.0088,21.0266,14064.0
2020-11-19 11:45:00,23.68,23.71,23.64,23.66,15110.0,21.0266,21.0532,20.9911,21.0088,15110.0
2020-11-19 11:50:00,23.67,23.7,23.65,23.7,12508.0,21.0177,21.0443,20.9999,21.0443,12508.0
2020-11-19 11:55:00,23.69,23.73,23.69,23.72,19056.0,21.0355,21.071,21.0355,21.0621,19056.0
2020-11-19 12:00:00,23.73,23.73,23.67,23.68,11576.0,21.071,21.071,21.0177,21.0266,11576.0
2020-11-19 12:05:00,23.68,23.68,23.66,23.67,17204.0,21.0266,21.0266,21.0088,21.0177,17204.0
2020-11-19 12:10:00,23.67,23.67,23.64,23.67,27130.0,21.0177,21.0177,20.9911,21.0177,27130.0
2020-11-19 12:15:00,23.66,23.67,23.59,23.6,17834.0,21.0088,21.0177,20.9467,20.9556,17834.0
2020-11-19 12:20:00,23.61,23.64,23.59,23.61,14772.0,20.9644,20.9911,20.9467,20.9644,14772.0
2020-11-19 12:25:00,23.61,23.61,23.59,23.61,12522.0,20.9644,20.9644,20.9467,20.9644,12522.0
2020-11-19 12:30:00,23.62,23.62,23.6,23.61,12592.0,20.9733,20.9733,20.9556,20.9644,12592.0
2020-11-19 12:35:00,23.61,23.64,23.59,23.64,16098.0,20.9644,20.9911,20.9467,20.9911,16098.0
2020-11-19 12:40:00,23.63,23.64,23.57,23.58,20926.0,20.9822,20.9911,20.9289,20.9378,20926.0
2020-11-19 12:45:00,23.57,23.58,23.55,23.57,17486.0,20.9289,20.9378,20.9112,20.9289,17486.0
2020-11-19 12:50:00,23.57,23.59,23.57,23.58,5428.0,20.9289,20.9467,20.9289,20.9378,5428.0
2020-11-19 12:55:00,23.59,23.65,23.59,23.62,25652.0,20.9467,20.9999,20.9467,20.9733,25652.0
2020-11-19 13:00:00,23.63,23.65,23.62,23.63,12788.0,20.9822,20.9999,20.9733,20.9822,12788.0
2020-11-19 13:05:00,23.64,23.66,23.62,23.65,16144.0,20.9911,21.0088,20.9733,20.9999,16144.0
2020-11-19 13:10:00,23.65,23.67,23.64,23.67,24240.0,20.9999,21.0177,20.9911,21.0177,24240.0
2020-11-19 13:15:00,23.67,23.69,23.67,23.68,18674.0,21.0177,21.0355,21.0177,21.0266,18674.0
2020-11-19 13:20:00,23.68,23.74,23.67,23.74,15576.0,21.0266,21.0799,21.0177,21.0799,15576.0
2020-11-19 13:25:00,23.74,23.76,23.72,23.73,14692.0,21.0799,21.0976,21.0621,21.071,14692.0
2020-11-19 13:30:00,23.74,23.75,23.72,23.74,8970.0,21.0799,21.0887,21.0621,21.0799,8970.0
2020-11-19 13:35:00,23.74,23.74,23.72,23.73,14484.0,21.0799,21.0799,21.0621,21.071,14484.0
2020-11-19 13:40:00,23.72,23.75,23.72,23.74,5200.0,21.0621,21.0887,21.0621,21.0799,5200.0
2020-11-19 13:45:00,23.75,23.78,23.74,23.78,20594.0,21.0887,21.1154,21.0799,21.1154,20594.0
2020-11-19 13:50:00,23.78,23.82,23.78,23.81,13568.0,21.1154,21.1509,21.1154,21.142,13568.0
2020-11-19 13:55:00,23.81,23.82,23.8,23.81,15666.0,21.142,21.1509,21.1331,21.142,15666.0
2020-11-19 14:00:00,23.81,23.82,23.8,23.81,17238.0,21.142,21.1509,21.1331,21.142,17238.0
2020-11-19 14:05:00,23.81,23.84,23.8,23.83,18872.0,21.142,21.1687,21.1331,21.1598,18872.0
2020-11-19 14:10:00,23.84,23.85,23.82,23.85,24000.0,21.1687,21.1775,21.1509,21.1775,24000.0
2020-11-19 14:15:00,23.85,23.85,23.82,23.83,15682.0,21.1775,21.1775,21.1509,21.1598,15682.0
2020-11-19 14:20:00,23.83,23.85,23.83,23.84,11492.0,21.1598,21.1775,21.1598,21.1687,11492.0
2020-11-19 14:25:00,23.85,23.88,23.85,23.86,19468.0,21.1775,21.2042,21.1775,21.1864,19468.0
2020-11-19 14:30:00,23.86,23.88,23.85,23.87,21706.0,21.1864,21.2042,21.1775,21.1953,21706.0
2020-11-19 14:35:00,23.88,23.92,23.88,23.92,10926.0,21.2042,21.2397,21.2042,21.2397,10926.0
2020-11-19 14:40:00,23.92,23.97,23.92,23.94,15344.0,21.2397,21.2841,21.2397,21.2575,15344.0
2020-11-19 14:45:00,23.95,23.98,23.93,23.94,26264.0,21.2663,21.293,21.2486,21.2575,26264.0
2020-11-19 14:50:00,23.94,23.96,23.93,23.93,12796.0,21.2575,21.2752,21.2486,21.2486,12796.0
2020-11-19 14:55:00,23.93,23.97,23.93,23.97,23646.0,21.2486,21.2841,21.2486,21.2841,23646.0
2020-11-19 15:00:00,23.97,23.99,23.94,23.97,72678.0,21.2841,21.3019,21.2575,21.2841,72678.0
2020-11-19 15:05:00,23.97,24.01,23.93,24.0,24240.0,21.2841,21.3196,21.2486,21.3107,24240.0
2020-11-19 15:10:00,24.01,24.04,24.0,24.04,23682.0,21.3196,21.3462,21.3107,21.3462,23682.0
2020-11-19 15:15:00,24.04,24.04,23.98,23.98,44356.0,21.3462,21.3462,21.293,21.293,44356.0
2020-11-19 15:20:00,23.99,24.0,23.98,23.98,24818.0,21.3019,21.3107,21.293,21.293,24818.0
2020-11-19 15:25:00,23.98,23.98,23.96,23.98,26694.0,21.293,21.293,21.2752,21.293,26694.0
2020-11-19 15:30:00,23.98,24.0,23.94,23.97,39776.0,21.293,21.3107,21.2575,21.2841,39776.0
2020-11-19 15:35:00,23.96,24.0,23.96,24.0,57904.0,21.2752,21.3107,21.2752,21.3107,57904.0
2020-11-19 15:40:00,24.0,24.02,23.99,24.0,31770.0,21.3107,21.3285,21.3019,21.3107,31770.0
2020-11-19 15:45:00,24.0,24.0,23.96,23.97,34772.0,21.3107,21.3107,21.2752,21.2841,34772.0
2020-11-19 15:50:00,23.98,24.02,23.98,24.0,82784.0,21.293,21.3285,21.293,21.3107,82784.0
2020-11-19 15:55:00,24.0,24.03,23.98,23.99,201424.0,21.3107,21.3374,21.293,21.3019,201424.0
2020-11-20 09:30:00,23.92,24.06,23.84,24.03,284592.0,21.2397,21.364,21.1687,21.3374,284592.0
2020-11-20 09:35:00,24.02,24.02,23.94,24.0,36448.0,21.3285,21.3285,21.2575,21.3107,36448.0
2020-11-20 09:40:00,23.98,24.04,23.93,24.02,35232.0,21.293,21.3462,21.2486,21.3285,35232.0
2020-11-20 09:45:00,24.02,24.02,23.85,23.88,63650.0,21.3285,21.3285,21.1775,21.2042,63650.0
2020-11-20 09:50:00,23.88,23.89,23.79,23.81,52800.0,21.2042,21.2131,21.1243,21.142,52800.0
2020-11-20 09:55:00,23.8,23.81,23.77,23.78,17684.0,21.1331,21.142,21.1065,21.1154,17684.0
2020-11-20 10:00:00,23.8,23.85,23.8,23.8,148712.0,21.1331,21.1775,21.1331,21.1331,148712.0
2020-11-20 10:05:00,23.82,23.83,23.75,23.83,31212.0,21.1509,21.1598,21.0887,21.1598,31212.0
2020-11-20 10:10:00,23.83,23.84,23.75,23.78,25202.0,21.1598,21.1687,21.0887,21.1154,25202.0
2020-11-20 10:15:00,23.79,23.81,23.79,23.8,18164.0,21.1243,21.142,21.1243,21.1331,18164.0
2020-11-20 10:20:00,23.8,23.8,23.75,23.75,17972.0,21.1331,21.1331,21.0887,21.0887,17972.0
2020-11-20 10:25:00,23.75,23.77,23.73,23.74,21974.0,21.0887,21.1065,21.071,21.0799,21974.0
2020-11-20 10:30:00,23.76,23.78,23.7,23.73,25546.0,21.0976,21.1154,21.0443,21.071,25546.0
2020-11-20 10:35:00,23.71,23.79,23.71,23.78,20456.0,21.0532,21.1243,21.0532,21.1154,20456.0
2020-11-20 10:40:00,23.78,23.79,23.77,23.78,22246.0,21.1154,21.1243,21.1065,21.1154,22246.0
2020-11-20 10:45:00,23.77,23.77,23.72,23.74,31658.0,21.1065,21.1065,21.0621,21.0799,31658.0
2020-11-20 10:50:00,23.74,23.75,23.69,23.7,34810.0,21.0799,21.0887,21.0355,21.0443,34810.0
2020-11-20 10:55:00,23.69,23.74,23.69,23.71,30636.0,21.0355,21.0799,21.0355,21.0532,30636.0
2020-11-20 11:00:00,23.71,23.75,23.71,23.75,21184.0,21.0532,21.0887,21.0532,21.0887,21184.0
2020-11-20 11:05:00,23.75,23.77,23.72,23.75,29810.0,21.0887,21.1065,21.0621,21.0887,29810.0
2020-11-20 11:10:00,23.75,23.75,23.7,23.72,25886.0,21.0887,21.0887,21.0443,21.0621,25886.0
2020-11-20 11:15:00,23.71,23.73,23.7,23.72,22144.0,21.0532,21.071,21.0443,21.0621,22144.0
2020-11-20 11:20:00,23.73,23.74,23.71,23.72,16838.0,21.071,21.0799,21.0532,21.0621,16838.0
2020-11-20 11:25:00,23.73,23.75,23.71,23.73,21998.0,21.071,21.0887,21.0532,21.071,21998.0
2020-11-20 11:30:00,23.73,23.75,23.73,23.74,16472.0,21.071,21.0887,21.071,21.0799,16472.0
2020-11-20 11:35:00,23.74,23.75,23.73,23.75,16424.0,21.0799,21.0887,21.071,21.0887,16424.0
2020-11-20 11:40:00,23.75,23.75,23.73,23.73,11402.0,21.0887,21.0887,21.071,21.071,11402.0
2020-11-20 11:45:00,23.73,23.74,23.68,23.71,43592.0,21.071,21.0799,21.0266,21.0532,43592.0
2020-11-20 11:50:00,23.71,23.72,23.7,23.71,13176.0,21.0532,21.0621,21.0443,21.0532,13176.0
2020-11-20 11:55:00,23.71,23.72,23.7,23.72,17946.0,21.0532,21.0621,21.0443,21.0621,17946.0
2020-11-20 12:00:00,23.72,23.76,23.71,23.74,32500.0,21.0621,21.0976,21.0532,21.0799,32500.0
2020-11-20 12:05:00,23.74,23.75,23.73,23.73,12954.0,21.0799,21.0887,21.071,21.071,12954.0
2020-11-20 12:10:00,23.73,23.75,23.72,23.75,27404.0,21.071,21.0887,21.0621,21.0887,27404.0
2020-11-20 12:15:00,23.75,23.76,23.73,23.73,15948.0,21.0887,21.0976,21.071,21.071,15948.0
2020-11-20 12:20:00,23.73,23.75,23.73,23.74,21710.0,21.071,21.0887,21.071,21.0799,21710.0
2020-11-20 12:25:00,23.74,23.75,23.74,23.74,26544.0,21.0799,21.0887,21.0799,21.0799,26544.0
2020-11-20 12:30:00,23.74,23.75,23.74,23.75,28392.0,21.0799,21.0887,21.0799,21.0887,28392.0
2020-11-20 12:35:00,23.74,23.75,23.73,23.73,12448.0,21.0799,21.0887,21.071,21.071,12448.0
2020-11-20 12:40:00,23.73,23.75,23.72,23.75,19574.0,21.071,21.0887,21.0621,21.0887,19574.0
2020-11-20 12:45:00,23.75,23.76,23.73,23.74,15526.0,21.0887,21.0976,21.071,21.0799,15526.0
2020-11-20 12:50:00,23.73,23.74,23.72,23.73,19782.0,21.071,21.0799,21.0621,21.071,19782.0
2020-11-20 12:55:00,23.72,23.75,23.72,23.74,21770.0,21.0621,21.0887,21.0621,21.0799,21770.0
2020-11-20 13:00:00,23.75,23.81,23.75,23.79,32066.0,21.0887,21.142,21.0887,21.1243,32066.0
2020-11-20 13:05:00,23.79,23.8,23.75,23.79,41078.0,21.1243,21.1331,21.0887,21.1243,41078.0
2020-11-20 13:10:00,23.79,23.79,23.74,23.77,58414.0,21.1243,21.1243,21.0799,21.1065,58414.0
2020-11-20 13:15:00,23.77,23.78,23.76,23.77,11828.0,21.1065,21.1154,21.0976,21.1065,11828.0
2020-11-20 13:20:00,23.76,23.8,23.76,23.8,20228.0,21.0976,21.1331,21.0976,21.1331,20228.0
2020-11-20 13:25:00,23.79,23.81,23.77,23.78,35022.0,21.1243,21.142,21.1065,21.1154,35022.0
2020-11-20 13:30:00,23.78,23.79,23.77,23.79,21704.0,21.1154,21.1243,21.1065,21.1243,21704.0
2020-11-20 13:35:00,23.79,23.84,23.79,23.83,29364.0,21.1243,21.1687,21.1243,21.1598,29364.0
2020-11-20 13:40:00,23.83,23.83,23.8,23.83,19910.0,21.1598,21.1598,21.1331,21.1598,19910.0
2020-11-20 13:45:00,23.82,23.82,23.81,23.82,19022.0,21.1509,21.1509,21.142,21.1509,19022.0
2020-11-20 13:50:00,23.82,23.82,23.77,23.77,28646.0,21.1509,21.1509,21.1065,21.1065,28646.0
2020-11-20 13:55:00,23.77,23.79,23.75,23.75,43606.0,21.1065,21.1243,21.0887,21.0887,43606.0
2020-11-20 14:00:00,23.75,23.78,23.75,23.75,24394.0,21.0887,21.1154,21.0887,21.0887,24394.0
2020-11-20 14:05:00,23.75,23.78,23.75,23.78,20182.0,21.0887,21.1154,21.0887,21.1154,20182.0
2020-11-20 14:10:00,23.78,23.78,23.73,23.73,22808.0,21.1154,21.1154,21.071,21.071,22808.0
2020-11-20 14:15:00,23.72,23.72,23.68,23.7,42760.0,21.0621,21.0621,21.0266,21.0443,42760.0
2020-11-20 14:20:00,23.7,23.72,23.68,23.71,22584.0,21.0443,21.0621,21.0266,21.0532,22584.0
2020-11-20 14:25:00,23.71,23.71,23.68,23.68,28162.0,21.0532,21.0532,21.0266,21.0266,28162.0
2020-11-20 14:30:00,23.68,23.7,23.66,23.7,31400.0,21.0266,21.0443,21.0088,21.0443,31400.0
2020-11-20 14:35:00,23.7,23.7,23.68,23.68,50122.0,21.0443,21.0443,21.0266,21.0266,50122.0
2020-11-20 14:40:00,23.68,23.68,23.63,23.66,34900.0,21.0266,21.0266,20.9822,21.0088,34900.0
2020-11-20 14:45:00,23.66,23.67,23.65,23.65,32252.0,21.0088,21.0177,20.9999,20.9999,32252.0
2020-11-20 14:50:00,23.66,23.67,23.64,23.65,34298.0,21.0088,21.0177,20.9911,20.9999,34298.0
2020-11-20 14:55:00,23.65,23.65,23.61,23.64,47038.0,20.9999,20.9999,20.9644,20.9911,47038.0
2020-11-20 15:00:00,23.65,23.7,23.65,23.69,54984.0,20.9999,21.0443,20.9999,21.0355,54984.0
2020-11-20 15:05:00,23.69,23.71,23.64,23.65,42564.0,21.0355,21.0532,20.9911,20.9999,42564.0
2020-11-20 15:10:00,23.64,23.66,23.61,23.64,27556.0,20.9911,21.0088,20.9644,20.9911,27556.0
2020-11-20 15:15:00,23.63,23.64,23.6,23.63,24862.0,20.9822,20.9911,20.9556,20.9822,24862.0
2020-11-20 15:20:00,23.62,23.69,23.61,23.68,47420.0,20.9733,21.0355,20.9644,21.0266,47420.0
2020-11-20 15:25:00,23.68,23.73,23.68,23.71,52158.0,21.0266,21.071,21.0266,21.0532,52158.0
2020-11-20 15:30:00,23.71,23.72,23.67,23.68,77956.0,21.0532,21.0621,21.0177,21.0266,77956.0
2020-11-20 15:35:00,23.68,23.79,23.68,23.78,60872.0,21.0266,21.1243,21.0266,21.1154,60872.0
2020-11-20 15:40:00,23.78,23.8,23.75,23.79,91726.0,21.1154,21.1331,21.0887,21.1243,91726.0
2020-11-20 15:45:00,23.79,23.84,23.78,23.78,85554.0,21.1243,21.1687,21.1154,21.1154,85554.0
2020-11-20 15:50:00,23.77,23.78,23.67,23.67,334138.0,21.1065,21.1154,21.0177,21.0177,334138.0
2020-11-20 15:55:00,23.67,23.72,23.65,23.66,739528.0,21.0177,21.0621,20.9999,21.0088,739528.0
2020-11-23 09:30:00,23.71,23.86,23.66,23.81,95220.0,21.0532,21.1864,21.0088,21.142,95220.0
2020-11-23 09:35:00,23.83,23.85,23.71,23.72,40028.0,21.1598,21.1775,21.0532,21.0621,40028.0
2020-11-23 09:40:00,23.71,23.77,23.69,23.7,28416.0,21.0532,21.1065,21.0355,21.0443,28416.0
2020-11-23 09:45:00,23.71,23.76,23.71,23.74,22154.0,21.0532,21.0976,21.0532,21.0799,22154.0
2020-11-23 09:50:00,23.75,23.75,23.71,23.75,21550.0,21.0887,21.0887,21.0532,21.0887,21550.0
2020-11-23 09:55:00,23.74,23.77,23.68,23.68,22994.0,21.0799,21.1065,21.0266,21.0266,22994.0
2020-11-23 10:00:00,23.68,23.7,23.64,23.64,25950.0,21.0266,21.0443,20.9911,20.9911,25950.0
2020-11-23 10:05:00,23.63,23.64,23.55,23.56,65596.0,20.9822,20.9911,20.9112,20.92,65596.0
2020-11-23 10:10:00,23.56,23.63,23.53,23.63,56362.0,20.92,20.9822,20.8934,20.9822,56362.0
2020-11-23 10:15:00,23.65,23.66,23.61,23.64,32434.0,20.9999,21.0088,20.9644,20.9911,32434.0
2020-11-23 10:20:00,23.62,23.65,23.59,23.63,31192.0,20.9733,20.9999,20.9467,20.9822,31192.0
2020-11-23 10:25:00,23.63,23.64,23.57,23.61,31076.0,20.9822,20.9911,20.9289,20.9644,31076.0
2020-11-23 10:30:00,23.61,23.66,23.61,23.66,38562.0,20.9644,21.0088,20.9644,21.0088,38562.0
2020-11-23 10:35:00,23.65,23.71,23.64,23.69,30022.0,20.9999,21.0532,20.9911,21.0355,30022.0
2020-11-23 10:40:00,23.7,23.7,23.67,23.68,19810.0,21.0443,21.0443,21.0177,21.0266,19810.0
2020-11-23 10:45:00,23.68,23.75,23.67,23.74,18402.0,21.0266,21.0887,21.0177,21.0799,18402.0
2020-11-23 10:50:00,23.74,23.8,23.74,23.78,28284.0,21.0799,21.1331,21.0799,21.1154,28284.0
2020-11-23 10:55:00,23.78,23.79,23.77,23.78,20376.0,21.1154,21.1243,21.1065,21.1154,20376.0
2020-11-23 11:00:00,23.77,23.81,23.77,23.79,33834.0,21.1065,21.142,21.1065,21.1243,33834.0
2020-11-23 11:05:00,23.8,23.81,23.71,23.71,29536.0,21.1331,21.142,21.0532,21.0532,29536.0
2020-11-23 11:10:00,23.72,23.72,23.63,23.63,26386.0,21.0621,21.0621,20.9822,20.9822,26386.0
2020-11-23 11:15:00,23.65,23.68,23.64,23.65,23902.0,20.9999,21.0266,20.9911,20.9999,23902.0
2020-11-23 11:20:00,23.66,23.71,23.65,23.68,23122.0,21.0088,21.0532,20.9999,21.0266,23122.0
2020-11-23 11:25:00,23.68,23.68,23.67,23.67,22700.0,21.0266,21.0266,21.0177,21.0177,22700.0
2020-11-23 11:30:00,23.67,23.68,23.58,23.61,14824.0,21.0177,21.0266,20.9378,20.9644,14824.0
2020-11-23 11:35:00,23.62,23.68,23.61,23.66,18942.0,20.9733,21.0266,20.9644,21.0088,18942.0
2020-11-23 11:40:00,23.66,23.68,23.64,23.64,18634.0,21.0088,21.0266,20.9911,20.9911,18634.0
2020-11-23 11:45:00,23.66,23.66,23.63,23.65,14474.0,21.0088,21.0088,20.9822,20.9999,14474.0
2020-11-23 11:50:00,23.65,23.66,23.63,23.65,14638.0,20.9999,21.0088,20.9822,20.9999,14638.0
2020-11-23 11:55:00,23.65,23.68,23.64,23.65,26710.0,20.9999,21.0266,20.9911,20.9999,26710.0
2020-11-23 12:00:00,23.64,23.64,23.59,23.6,16148.0,20.9911,20.9911,20.9467,20.9556,16148.0
2020-11-23 12:05:00,23.6,23.61,23.59,23.59,14016.0,20.9556,20.9644,20.9467,20.9467,14016.0
2020-11-23 12:10:00,23.59,23.62,23.59,23.6,13870.0,20.9467,20.9733,20.9467,20.9556,13870.0
2020-11-23 12:15:00,23.6,23.64,23.6,23.64,17092.0,20.9556,20.9911,20.9556,20.9911,17092.0
2020-11-23 12:20:00,23.64,23.65,23.62,23.65,21460.0,20.9911,20.9999,20.9733,20.9999,21460.0
2020-11-23 12:25:00,23.65,23.67,23.63,23.63,23656.0,20.9999,21.0177,20.9822,20.9822,23656.0
2020-11-23 12:30:00,23.64,23.67,23.61,23.66,25820.0,20.9911,21.0177,20.9644,21.0088,25820.0
2020-11-23 12:35:00,23.66,23.67,23.64,23.67,14722.0,21.0088,21.0177,20.9911,21.0177,14722.0
2020-11-23 12:40:00,23.67,23.68,23.66,23.67,18366.0,21.0177,21.0266,21.0088,21.0177,18366.0
2020-11-23 12:45:00,23.66,23.68,23.66,23.67,12718.0,21.0088,21.0266,21.0088,21.0177,12718.0
2020-11-23 12:50:00,23.67,23.71,23.67,23.7,13922.0,21.0177,21.0532,21.0177,21.0443,13922.0
2020-11-23 12:55:00,23.7,23.72,23.7,23.71,10708.0,21.0443,21.0621,21.0443,21.0532,10708.0
2020-11-23 13:00:00,23.71,23.72,23.69,23.71,14104.0,21.0532,21.0621,21.0355,21.0532,14104.0
2020-11-23 13:05:00,23.71,23.73,23.7,23.73,19414.0,21.0532,21.071,21.0443,21.071,19414.0
2020-11-23 13:10:00,23.72,23.72,23.7,23.71,17062.0,21.0621,21.0621,21.0443,21.0532,17062.0
2020-11-23 13:15:00,23.72,23.74,23.7,23.71,17454.0,21.0621,21.0799,21.0443,21.0532,17454.0
2020-11-23 13:20:00,23.7,23.73,23.7,23.72,15462.0,21.0443,21.071,21.0443,21.0621,15462.0
2020-11-23 13:25:00,23.72,23.75,23.71,23.74,34418.0,21.0621,21.0887,21.0532,21.0799,34418.0
2020-11-23 13:30:00,23.74,23.78,23.74,23.78,26096.0,21.0799,21.1154,21.0799,21.1154,26096.0
2020-11-23 13:35:00,23.79,23.8,23.76,23.8,20428.0,21.1243,21.1331,21.0976,21.1331,20428.0
2020-11-23 13:40:00,23.8,23.8,23.76,23.78,20828.0,21.1331,21.1331,21.0976,21.1154,20828.0
2020-11-23 13:45:00,23.78,23.83,23.78,23.81,19006.0,21.1154,21.1598,21.1154,21.142,19006.0
2020-11-23 13:50:00,23.8,23.81,23.79,23.81,18224.0,21.1331,21.142,21.1243,21.142,18224.0
2020-11-23 13:55:00,23.81,23.83,23.79,23.83,17926.0,21.142,21.1598,21.1243,21.1598,17926.0
2020-11-23 14:00:00,23.82,23.84,23.81,23.83,30090.0,21.1509,21.1687,21.142,21.1598,30090.0
2020-11-23 14:05:00,23.83,23.83,23.8,23.8,22706.0,21.1598,21.1598,21.1331,21.1331,22706.0
2020-11-23 14:10:00,23.8,23.81,23.78,23.81,16922.0,21.1331,21.142,21.1154,21.142,16922.0
2020-11-23 14:15:00,23.81,23.82,23.77,23.78,26842.0,21.142,21.1509,21.1065,21.1154,26842.0
2020-11-23 14:20:00,23.79,23.81,23.78,23.81,64880.0,21.1243,21.142,21.1154,21.142,64880.0
2020-11-23 14:25:00,23.81,23.83,23.8,23.81,22080.0,21.142,21.1598,21.1331,21.142,22080.0
2020-11-23 14:30:00,23.81,23.82,23.79,23.8,21654.0,21.142,21.1509,21.1243,21.1331,21654.0
2020-11-23 14:35:00,23.79,23.79,23.77,23.79,18346.0,21.1243,21.1243,21.1065,21.1243,18346.0
2020-11-23 14:40:00,23.79,23.79,23.77,23.78,14820.0,21.1243,21.1243,21.1065,21.1154,14820.0
2020-11-23 14:45:00,23.78,23.81,23.77,23.79,32880.0,21.1154,21.142,21.1065,21.1243,32880.0
2020-11-23 14:50:00,23.79,23.85,23.78,23.83,45344.0,21.1243,21.1775,21.1154,21.1598,45344.0
2020-11-23 14:55:00,23.83,23.88,23.83,23.87,17520.0,21.1598,21.2042,21.1598,21.1953,17520.0
2020-11-23 15:00:00,23.87,23.92,23.86,23.91,47052.0,21.1953,21.2397,21.1864,21.2308,47052.0
2020-11-23 15:05:00,23.9,23.93,23.9,23.93,61584.0,21.2219,21.2486,21.2219,21.2486,61584.0
2020-11-23 15:10:00,23.93,23.93,23.91,23.92,34482.0,21.2486,21.2486,21.2308,21.2397,34482.0
2020-11-23 15:15:00,23.92,23.93,23.9,23.9,43682.0,21.2397,21.2486,21.2219,21.2219,43682.0
2020-11-23 15:20:00,23.9,23.93,23.9,23.91,52524.0,21.2219,21.2486,21.2219,21.2308,52524.0
2020-11-23 15:25:00,23.91,23.93,23.91,23.92,104054.0,21.2308,21.2486,21.2308,21.2397,104054.0
2020-11-23 15:30:00,23.92,23.93,23.9,23.91,50842.0,21.2397,21.2486,21.2219,21.2308,50842.0
2020-11-23 15:35:00,23.91,23.93,23.89,23.91,51160.0,21.2308,21.2486,21.2131,21.2308,51160.0
2020-11-23 15:40:00,23.91,23.94,23.91,23.92,59414.0,21.2308,21.2575,21.2308,21.2397,59414.0
2020-11-23 15:45:00,23.93,23.96,23.93,23.94,84520.0,21.2486,21.2752,21.2486,21.2575,84520.0
2020-11-23 15:50:00,23.94,23.98,23.93,23.93,151410.0,21.2575,21.293,21.2486,21.2486,151410.0
2020-11-23 15:55:00,23.93,23.99,23.9,23.96,422696.0,21.2486,21.3019,21.2219,21.2752,422696.0
2020-11-24 09:30:00,24.07,24.09,23.91,23.93,130444.0,21.3729,21.3906,21.2308,21.2486,130444.0
2020-11-24 09:35:00,23.93,23.95,23.86,23.88,41948.0,21.2486,21.2663,21.1864,21.2042,41948.0
2020-11-24 09:40:00,23.88,23.89,23.82,23.89,49214.0,21.2042,21.2131,21.1509,21.2131,49214.0
2020-11-24 09:45:00,23.89,23.93,23.85,23.93,76200.0,21.2131,21.2486,21.1775,21.2486,76200.0
2020-11-24 09:50:00,23.92,24.0,23.92,24.0,43244.0,21.2397,21.3107,21.2397,21.3107,43244.0
2020-11-24 09:55:00,24.0,24.04,23.98,24.03,38258.0,21.3107,21.3462,21.293,21.3374,38258.0
2020-11-24 10:00:00,24.03,24.05,24.02,24.03,126716.0,21.3374,21.3551,21.3285,21.3374,126716.0
2020-11-24 10:05:00,24.03,24.07,24.03,24.05,45366.0,21.3374,21.3729,21.3374,21.3551,45366.0
2020-11-24 10:10:00,24.04,24.16,24.03,24.16,75088.0,21.3462,21.4528,21.3374,21.4528,75088.0
2020-11-24 10:15:00,24.15,24.17,24.13,24.14,89856.0,21.4439,21.4617,21.4262,21.435,89856.0
2020-11-24 10:20:00,24.13,24.16,24.1,24.1,182662.0,21.4262,21.4528,21.3995,21.3995,182662.0
2020-11-24 10:25:00,24.11,24.15,24.08,24.1,42580.0,21.4084,21.4439,21.3818,21.3995,42580.0
2020-11-24 10:30:00,24.09,24.09,24.06,24.09,26340.0,21.3906,21.3906,21.364,21.3906,26340.0
2020-11-24 10:35:00,24.09,24.13,24.08,24.11,64890.0,21.3906,21.4262,21.3818,21.4084,64890.0
2020-11-24 10:40:00,24.11,24.17,24.1,24.17,33322.0,21.4084,21.4617,21.3995,21.4617,33322.0
2020-11-24 10:45:00,24.17,24.18,24.16,24.18,34654.0,21.4617,21.4706,21.4528,21.4706,34654.0
2020-11-24 10:50:00,24.18,24.21,24.17,24.18,38808.0,21.4706,21.4972,21.4617,21.4706,38808.0
2020-11-24 10:55:00,24.19,24.23,24.14,24.14,33840.0,21.4794,21.515,21.435,21.435,33840.0
2020-11-24 11:00:00,24.14,24.16,24.13,24.16,23986.0,21.435,21.4528,21.4262,21.4528,23986.0
2020-11-24 11:05:00,24.16,24.17,24.11,24.16,24822.0,21.4528,21.4617,21.4084,21.4528,24822.0
2020-11-24 11:10:00,24.15,24.18,24.11,24.15,18948.0,21.4439,21.4706,21.4084,21.4439,18948.0
2020-11-24 11:15:00,24.15,24.2,24.14,24.2,28912.0,21.4439,21.4883,21.435,21.4883,28912.0
2020-11-24 11:20:00,24.2,24.25,24.2,24.25,35186.0,21.4883,21.5327,21.4883,21.5327,35186.0
2020-11-24 11:25:00,24.25,24.3,24.25,24.3,31774.0,21.5327,21.5771,21.5327,21.5771,31774.0
2020-11-24 11:30:00,24.3,24.31,24.27,24.31,31766.0,21.5771,21.586,21.5505,21.586,31766.0
2020-11-24 11:35:00,24.3,24.34,24.29,24.32,26986.0,21.5771,21.6126,21.5682,21.5949,26986.0
2020-11-24 11:40:00,24.32,24.33,24.3,24.33,31404.0,21.5949,21.6038,21.5771,21.6038,31404.0
2020-11-24 11:45:00,24.32,24.39,24.29,24.36,112314.0,21.5949,21.657,21.5682,21.6304,112314.0
2020-11-24 11:50:00,24.35,24.39,24.3,24.39,38994.0,21.6215,21.657,21.5771,21.657,38994.0
2020-11-24 11:55:00,24.39,24.4,24.33,24.33,29388.0,21.657,21.6659,21.6038,21.6038,29388.0
2020-11-24 12:00:00,24.34,24.35,24.29,24.31,23536.0,21.6126,21.6215,21.5682,21.586,23536.0
2020-11-24 12:05:00,24.31,24.35,24.31,24.35,25564.0,21.586,21.6215,21.586,21.6215,25564.0
2020-11-24 12:10:00,24.35,24.37,24.33,24.36,20908.0,21.6215,21.6393,21.6038,21.6304,20908.0
2020-11-24 12:15:00,24.36,24.36,24.32,24.34,30732.0,21.6304,21.6304,21.5949,21.6126,30732.0
2020-11-24 12:20:00,24.35,24.35,24.31,24.32,19590.0,21.6215,21.6215,21.586,21.5949,19590.0
2020-11-24 12:25:00,24.31,24.32,24.28,24.29,18568.0,21.586,21.5949,21.5594,21.5682,18568.0
2020-11-24 12:30:00,24.29,24.32,24.29,24.32,31612.0,21.5682,21.5949,21.5682,21.5949,31612.0
2020-11-24 12:35:00,24.33,24.35,24.33,24.35,35148.0,21.6038,21.6215,21.6038,21.6215,35148.0
2020-11-24 12:40:00,24.35,24.36,24.34,24.35,53610.0,21.6215,21.6304,21.6126,21.6215,53610.0
2020-11-24 12:45:00,24.35,24.37,24.34,24.36,21216.0,21.6215,21.6393,21.6126,21.6304,21216.0
2020-11-24 12:50:00,24.36,24.37,24.35,24.36,31790.0,21.6304,21.6393,21.6215,21.6304,31790.0
2020-11-24 12:55:00,24.37,24.37,24.34,24.36,33698.0,21.6393,21.6393,21.6126,21.6304,33698.0
2020-11-24 13:00:00,24.36,24.41,24.35,24.39,51370.0,21.6304,21.6748,21.6215,21.657,51370.0
2020-11-24 13:05:00,24.39,24.4,24.38,24.38,34170.0,21.657,21.6659,21.6481,21.6481,34170.0
2020-11-24 13:10:00,24.38,24.42,24.38,24.41,26588.0,21.6481,21.6837,21.6481,21.6748,26588.0
2020-11-24 13:15:00,24.42,24.45,24.41,24.45,29726.0,21.6837,21.7103,21.6748,21.7103,29726.0
2020-11-24 13:20:00,24.45,24.45,24.42,24.42,45858.0,21.7103,21.7103,21.6837,21.6837,45858.0
2020-11-24 13:25:00,24.41,24.45,24.4,24.45,36570.0,21.6748,21.7103,21.6659,21.7103,36570.0
2020-11-24 13:30:00,24.45,24.47,24.43,24.47,56220.0,21.7103,21.7281,21.6925,21.7281,56220.0
2020-11-24 13:35:00,24.46,24.47,24.43,24.46,47264.0,21.7192,21.7281,21.6925,21.7192,47264.0
2020-11-24 13:40:00,24.47,24.54,24.47,24.48,74070.0,21.7281,21.7902,21.7281,21.7369,74070.0
2020-11-24 13:45:00,24.48,24.5,24.48,24.49,30914.0,21.7369,21.7547,21.7369,21.7458,30914.0
2020-11-24 13:50:00,24.49,24.5,24.45,24.46,35306.0,21.7458,21.7547,21.7103,21.7192,35306.0
2020-11-24 13:55:00,24.47,24.5,24.47,24.47,33666.0,21.7281,21.7547,21.7281,21.7281,33666.0
2020-11-24 14:00:00,24.48,24.5,24.46,24.5,36018.0,21.7369,21.7547,21.7192,21.7547,36018.0
2020-11-24 14:05:00,24.5,24.51,24.46,24.47,89842.0,21.7547,21.7636,21.7192,21.7281,89842.0
2020-11-24 14:10:00,24.48,24.49,24.46,24.49,45870.0,21.7369,21.7458,21.7192,21.7458,45870.0
2020-11-24 14:15:00,24.48,24.49,24.43,24.47,41682.0,21.7369,21.7458,21.6925,21.7281,41682.0
2020-11-24 14:20:00,24.47,24.49,24.46,24.46,37762.0,21.7281,21.7458,21.7192,21.7192,37762.0
2020-11-24 14:25:00,24.46,24.48,24.44,24.46,37360.0,21.7192,21.7369,21.7014,21.7192,37360.0
2020-11-24 14:30:00,24.47,24.5,24.46,24.48,45038.0,21.7281,21.7547,21.7192,21.7369,45038.0
2020-11-24 14:35:00,24.48,24.54,24.48,24.54,47560.0,21.7369,21.7902,21.7369,21.7902,47560.0
2020-11-24 14:40:00,24.54,24.57,24.53,24.57,70030.0,21.7902,21.8169,21.7813,21.8169,70030.0
2020-11-24 14:45:00,24.57,24.57,24.53,24.54,91560.0,21.8169,21.8169,21.7813,21.7902,91560.0
2020-11-24 14:50:00,24.54,24.54,24.52,24.53,80768.0,21.7902,21.7902,21.7725,21.7813,80768.0
2020-11-24 14:55:00,24.53,24.54,24.5,24.53,68332.0,21.7813,21.7902,21.7547,21.7813,68332.0
2020-11-24 15:00:00,24.53,24.53,24.48,24.49,47810.0,21.7813,21.7813,21.7369,21.7458,47810.0
2020-11-24 15:05:00,24.49,24.5,24.49,24.5,88950.0,21.7458,21.7547,21.7458,21.7547,88950.0
2020-11-24 15:10:00,24.5,24.53,24.49,24.5,52026.0,21.7547,21.7813,21.7458,21.7547,52026.0
2020-11-24 15:15:00,24.49,24.5,24.46,24.47,57906.0,21.7458,21.7547,21.7192,21.7281,57906.0
2020-11-24 15:20:00,24.47,24.53,24.47,24.52,57062.0,21.7281,21.7813,21.7281,21.7725,57062.0
2020-11-24 15:25:00,24.52,24.53,24.49,24.52,56916.0,21.7725,21.7813,21.7458,21.7725,56916.0
2020-11-24 15:30:00,24.52,24.54,24.48,24.54,116582.0,21.7725,21.7902,21.7369,21.7902,116582.0
2020-11-24 15:35:00,24.53,24.54,24.49,24.51,72064.0,21.7813,21.7902,21.7458,21.7636,72064.0
2020-11-24 15:40:00,24.51,24.51,24.47,24.48,77230.0,21.7636,21.7636,21.7281,21.7369,77230.0
2020-11-24 15:45:00,24.47,24.5,24.46,24.47,98996.0,21.7281,21.7547,21.7192,21.7281,98996.0
2020-11-24 15:50:00,24.46,24.51,24.45,24.5,193752.0,21.7192,21.7636,21.7103,21.7547,193752.0
2020-11-24 15:55:00,24.5,24.52,24.46,24.47,403748.0,21.7547,21.7725,21.7192,21.7281,403748.0
2020-11-25 09:30:00,24.39,24.48,24.23,24.24,69916.0,21.657,21.7369,21.515,21.5238,69916.0
2020-11-25 09:35:00,24.24,24.29,24.21,24.21,50656.0,21.5238,21.5682,21.4972,21.4972,50656.0
2020-11-25 09:40:00,24.23,24.31,24.23,24.25,19846.0,21.515,21.586,21.515,21.5327,19846.0
2020-11-25 09:45:00,24.27,24.29,24.22,24.25,27206.0,21.5505,21.5682,21.5061,21.5327,27206.0
2020-11-25 09:50:00,24.26,24.26,24.22,24.25,18180.0,21.5416,21.5416,21.5061,21.5327,18180.0
2020-11-25 09:55:00,24.25,24.25,24.19,24.21,26064.0,21.5327,21.5327,21.4794,21.4972,26064.0
2020-11-25 10:00:00,24.19,24.25,24.19,24.24,25886.0,21.4794,21.5327,21.4794,21.5238,25886.0
2020-11-25 10:05:00,24.24,24.27,24.21,24.22,28170.0,21.5238,21.5505,21.4972,21.5061,28170.0
2020-11-25 10:10:00,24.22,24.25,24.21,24.25,20610.0,21.5061,21.5327,21.4972,21.5327,20610.0
2020-11-25 10:15:00,24.25,24.25,24.2,24.2,19514.0,21.5327,21.5327,21.4883,21.4883,19514.0
2020-11-25 10:20:00,24.2,24.21,24.16,24.21,31844.0,21.4883,21.4972,21.4528,21.4972,31844.0
2020-11-25 10:25:00,24.21,24.21,24.16,24.17,20576.0,21.4972,21.4972,21.4528,21.4617,20576.0
2020-11-25 10:30:00,24.17,24.2,24.17,24.2,18572.0,21.4617,21.4883,21.4617,21.4883,18572.0
2020-11-25 10:35:00,24.19,24.23,24.18,24.2,13870.0,21.4794,21.515,21.4706,21.4883,13870.0
2020-11-25 10:40:00,24.2,24.2,24.13,24.15,21108.0,21.4883,21.4883,21.4262,21.4439,21108.0
2020-11-25 10:45:00,24.15,24.18,24.14,24.15,14328.0,21.4439,21.4706,21.435,21.4439,14328.0
2020-11-25 10:50:00,24.15,24.21,24.14,24.19,22752.0,21.4439,21.4972,21.435,21.4794,22752.0
2020-11-25 10:55:00,24.2,24.2,24.11,24.11,16150.0,21.4883,21.4883,21.4084,21.4084,16150.0
2020-11-25 11:00:00,24.12,24.14,24.08,24.09,29032.0,21.4173,21.435,21.3818,21.3906,29032.0
2020-11-25 11:05:00,24.09,24.11,24.07,24.11,17704.0,21.3906,21.4084,21.3729,21.4084,17704.0
2020-11-25 11:10:00,24.11,24.11,24.04,24.05,20666.0,21.4084,21.4084,21.3462,21.3551,20666.0
2020-11-25 11:15:00,24.05,24.1,24.04,24.09,14890.0,21.3551,21.3995,21.3462,21.3906,14890.0
2020-11-25 11:20:00,24.08,24.12,24.08,24.11,14700.0,21.3818,21.4173,21.3818,21.4084,14700.0
2020-11-25 11:25:00,24.11,24.13,24.11,24.11,13742.0,21.4084,21.4262,21.4084,21.4084,13742.0
2020-11-25 11:30:00,24.11,24.13,24.09,24.11,12350.0,21.4084,21.4262,21.3906,21.4084,12350.0
2020-11-25 11:35:00,24.11,24.11,24.08,24.1,10962.0,21.4084,21.4084,21.3818,21.3995,10962.0
2020-11-25 11:40:00,24.1,24.11,24.07,24.08,14914.0,21.3995,21.4084,21.3729,21.3818,14914.0
2020-11-25 11:45:00,24.07,24.11,24.07,24.11,16366.0,21.3729,21.4084,21.3729,21.4084,16366.0
2020-11-25 11:50:00,24.11,24.11,24.06,24.06,648130.0,21.4084,21.4084,21.364,21.364,648130.0
2020-11-25 11:55:00,24.07,24.07,24.02,24.05,12882.0,21.3729,21.3729,21.3285,21.3551,12882.0
2020-11-25 12:00:00,24.05,24.06,24.03,24.03,9558.0,21.3551,21.364,21.3374,21.3374,9558.0
2020-11-25 12:05:00,24.04,24.06,24.04,24.06,8800.0,21.3462,21.364,21.3462,21.364,8800.0
2020-11-25 12:10:00,24.06,24.06,24.02,24.02,10476.0,21.364,21.364,21.3285,21.3285,10476.0
2020-11-25 12:15:00,24.03,24.03,23.98,23.99,21678.0,21.3374,21.3374,21.293,21.3019,21678.0
2020-11-25 12:20:00,23.99,24.0,23.98,23.99,12774.0,21.3019,21.3107,21.293,21.3019,12774.0
2020-11-25 12:25:00,24.0,24.0,23.93,23.93,18282.0,21.3107,21.3107,21.2486,21.2486,18282.0
2020-11-25 12:30:00,23.93,23.97,23.93,23.95,13942.0,21.2486,21.2841,21.2486,21.2663,13942.0
2020-11-25 12:35:00,23.95,23.97,23.95,23.96,12484.0,21.2663,21.2841,21.2663,21.2752,12484.0
2020-11-25 12:40:00,23.96,24.02,23.96,24.0,25238.0,21.2752,21.3285,21.2752,21.3107,25238.0
2020-11-25 12:45:00,24.0,24.02,23.99,24.0,13244.0,21.3107,21.3285,21.3019,21.3107,13244.0
2020-11-25 12:50:00,24.0,24.0,23.98,24.0,11520.0,21.3107,21.3107,21.293,21.3107,11520.0
2020-11-25 12:55:00,24.0,24.04,24.0,24.02,13278.0,21.3107,21.3462,21.3107,21.3285,13278.0
2020-11-25 13:00:00,24.03,24.03,24.0,24.01,8614.0,21.3374,21.3374,21.3107,21.3196,8614.0
2020-11-25 13:05:00,24.0,24.02,24.0,24.02,13520.0,21.3107,21.3285,21.3107,21.3285,13520.0
2020-11-25 13:10:00,24.02,24.02,23.98,23.99,15186.0,21.3285,21.3285,21.293,21.3019,15186.0
2020-11-25 13:15:00,23.99,24.01,23.98,24.0,11812.0,21.3019,21.3196,21.293,21.3107,11812.0
2020-11-25 13:20:00,24.0,24.03,24.0,24.03,14356.0,21.3107,21.3374,21.3107,21.3374,14356.0
2020-11-25 13:25:00,24.03,24.03,24.0,24.0,9788.0,21.3374,21.3374,21.3107,21.3107,9788.0
2020-11-25 13:30:00,24.01,24.03,24.0,24.02,9640.0,21.3196,21.3374,21.3107,21.3285,9640.0
2020-11-25 13:35:00,24.03,24.03,23.99,23.99,22890.0,21.3374,21.3374,21.3019,21.3019,22890.0
2020-11-25 13:40:00,23.99,24.0,23.97,23.99,10078.0,21.3019,21.3107,21.2841,21.3019,10078.0
2020-11-25 13:45:00,24.0,24.0,23.99,24.0,9960.0,21.3107,21.3107,21.3019,21.3107,9960.0
2020-11-25 13:50:00,24.0,24.02,23.99,24.0,21078.0,21.3107,21.3285,21.3019,21.3107,21078.0
2020-11-25 13:55:00,24.0,24.03,23.99,24.02,22908.0,21.3107,21.3374,21.3019,21.3285,22908.0
2020-11-25 14:00:00,24.02,24.03,24.0,24.01,17890.0,21.3285,21.3374,21.3107,21.3196,17890.0
2020-11-25 14:05:00,24.0,24.0,23.97,23.98,24908.0,21.3107,21.3107,21.2841,21.293,24908.0
2020-11-25 14:10:00,23.98,23.99,23.95,23.95,20572.0,21.293,21.3019,21.2663,21.2663,20572.0
2020-11-25 14:15:00,23.96,23.97,23.95,23.96,22466.0,21.2752,21.2841,21.2663,21.2752,22466.0
2020-11-25 14:20:00,23.96,23.96,23.93,23.95,38452.0,21.2752,21.2752,21.2486,21.2663,38452.0
2020-11-25 14:25:00,23.95,23.97,23.95,23.95,18010.0,21.2663,21.2841,21.2663,21.2663,18010.0
2020-11-25 14:30:00,23.96,23.96,23.93,23.95,31268.0,21.2752,21.2752,21.2486,21.2663,31268.0
2020-11-25 14:35:00,23.95,23.96,23.93,23.95,29200.0,21.2663,21.2752,21.2486,21.2663,29200.0
2020-11-25 14:40:00,23.95,23.96,23.95,23.95,22512.0,21.2663,21.2752,21.2663,21.2663,22512.0
2020-11-25 14:45:00,23.95,23.96,23.94,23.95,34192.0,21.2663,21.2752,21.2575,21.2663,34192.0
2020-11-25 14:50:00,23.95,23.96,23.94,23.95,28330.0,21.2663,21.2752,21.2575,21.2663,28330.0
2020-11-25 14:55:00,23.95,23.96,23.93,23.94,32544.0,21.2663,21.2752,21.2486,21.2575,32544.0
2020-11-25 15:00:00,23.93,23.96,23.92,23.93,40378.0,21.2486,21.2752,21.2397,21.2486,40378.0
2020-11-25 15:05:00,23.93,24.0,23.92,24.0,48402.0,21.2486,21.3107,21.2397,21.3107,48402.0
2020-11-25 15:10:00,24.0,24.06,24.0,24.05,36194.0,21.3107,21.364,21.3107,21.3551,36194.0
2020-11-25 15:15:00,24.05,24.06,24.03,24.04,18772.0,21.3551,21.364,21.3374,21.3462,18772.0
2020-11-25 15:20:00,24.03,24.06,24.02,24.06,34866.0,21.3374,21.364,21.3285,21.364,34866.0
2020-11-25 15:25:00,24.05,24.1,24.05,24.08,27024.0,21.3551,21.3995,21.3551,21.3818,27024.0
2020-11-25 15:30:00,24.08,24.11,24.07,24.1,33324.0,21.3818,21.4084,21.3729,21.3995,33324.0
2020-11-25 15:35:00,24.1,24.1,24.06,24.07,45108.0,21.3995,21.3995,21.364,21.3729,45108.0
2020-11-25 15:40:00,24.08,24.11,24.07,24.11,48238.0,21.3818,21.4084,21.3729,21.4084,48238.0
2020-11-25 15:45:00,24.11,24.12,24.09,24.1,59944.0,21.4084,21.4173,21.3906,21.3995,59944.0
2020-11-25 15:50:00,24.1,24.11,24.06,24.11,114916.0,21.3995,21.4084,21.364,21.4084,114916.0
2020-11-25 15:55:00,24.11,24.12,24.08,24.1,228850.0,21.4084,21.4173,21.3818,21.3995,228850.0
2020-11-27 09:30:00,24.13,24.28,24.1,24.1,126696.0,21.4262,21.5594,21.3995,21.3995,126696.0
2020-11-27 09:35:00,24.11,24.21,24.07,24.19,53066.0,21.4084,21.4972,21.3729,21.4794,53066.0
2020-11-27 09:40:00,24.2,24.27,24.14,24.23,49864.0,21.4883,21.5505,21.435,21.515,49864.0
2020-11-27 09:45:00,24.24,24.29,24.21,24.23,41466.0,21.5238,21.5682,21.4972,21.515,41466.0
2020-11-27 09:50:00,24.23,24.23,24.15,24.17,36608.0,21.515,21.515,21.4439,21.4617,36608.0
2020-11-27 09:55:00,24.16,24.22,24.15,24.2,35394.0,21.4528,21.5061,21.4439,21.4883,35394.0
2020-11-27 10:00:00,24.21,24.29,24.21,24.26,24006.0,21.4972,21.5682,21.4972,21.5416,24006.0
2020-11-27 10:05:00,24.27,24.36,24.27,24.36,36460.0,21.5505,21.6304,21.5505,21.6304,36460.0
2020-11-27 10:10:00,24.36,24.4,24.36,24.38,36822.0,21.6304,21.6659,21.6304,21.6481,36822.0
2020-11-27 10:15:00,24.38,24.39,24.35,24.36,26358.0,21.6481,21.657,21.6215,21.6304,26358.0
2020-11-27 10:20:00,24.36,24.36,24.25,24.29,39410.0,21.6304,21.6304,21.5327,21.5682,39410.0
2020-11-27 10:25:00,24.3,24.32,24.27,24.28,20700.0,21.5771,21.5949,21.5505,21.5594,20700.0
2020-11-27 10:30:00,24.29,24.3,24.26,24.26,28744.0,21.5682,21.5771,21.5416,21.5416,28744.0
2020-11-27 10:35:00,24.26,24.31,24.25,24.3,23784.0,21.5416,21.586,21.5327,21.5771,23784.0
2020-11-27 10:40:00,24.3,24.32,24.29,24.31,40348.0,21.5771,21.5949,21.5682,21.586,40348.0
2020-11-27 10:45:00,24.32,24.33,24.29,24.3,31028.0,21.5949,21.6038,21.5682,21.5771,31028.0
2020-11-27 10:50:00,24.29,24.31,24.27,24.29,21058.0,21.5682,21.586,21.5505,21.5682,21058.0
2020-11-27 10:55:00,24.29,24.3,24.27,24.29,31840.0,21.5682,21.5771,21.5505,21.5682,31840.0
2020-11-27 11:00:00,24.28,24.31,24.27,24.28,16590.0,21.5594,21.586,21.5505,21.5594,16590.0
2020-11-27 11:05:00,24.28,24.29,24.27,24.28,15678.0,21.5594,21.5682,21.5505,21.5594,15678.0
2020-11-27 11:10:00,24.28,24.29,24.25,24.25,21208.0,21.5594,21.5682,21.5327,21.5327,21208.0
2020-11-27 11:15:00,24.25,24.28,24.23,24.28,35330.0,21.5327,21.5594,21.515,21.5594,35330.0
2020-11-27 11:20:00,24.28,24.28,24.23,24.25,29592.0,21.5594,21.5594,21.515,21.5327,29592.0
2020-11-27 11:25:00,24.25,24.26,24.24,24.24,21874.0,21.5327,21.5416,21.5238,21.5238,21874.0
2020-11-27 11:30:00,24.24,24.32,24.23,24.3,31870.0,21.5238,21.5949,21.515,21.5771,31870.0
2020-11-27 11:35:00,24.3,24.31,24.27,24.29,20108.0,21.5771,21.586,21.5505,21.5682,20108.0
2020-11-27 11:40:00,24.29,24.31,24.29,24.3,14684.0,21.5682,21.586,21.5682,21.5771,14684.0
2020-11-27 11:45:00,24.3,24.3,24.28,24.3,22282.0,21.5771,21.5771,21.5594,21.5771,22282.0
2020-11-27 11:50:00,24.3,24.3,24.27,24.3,26390.0,21.5771,21.5771,21.5505,21.5771,26390.0
2020-11-27 11:55:00,24.3,24.32,24.28,24.32,17554.0,21.5771,21.5949,21.5594,21.5949,17554.0
2020-11-27 12:00:00,24.32,24.34,24.31,24.31,23554.0,21.5949,21.6126,21.586,21.586,23554.0
2020-11-27 12:05:00,24.31,24.34,24.3,24.31,69142.0,21.586,21.6126,21.5771,21.586,69142.0
2020-11-27 12:10:00,24.31,24.32,24.27,24.28,24006.0,21.586,21.5949,21.5505,21.5594,24006.0
2020-11-27 12:15:00,24.29,24.31,24.29,24.31,19006.0,21.5682,21.586,21.5682,21.586,19006.0
2020-11-27 12:20:00,24.31,24.31,24.25,24.26,24272.0,21.586,21.586,21.5327,21.5416,24272.0
2020-11-27 12:25:00,24.27,24.27,24.23,24.24,28252.0,21.5505,21.5505,21.515,21.5238,28252.0
2020-11-27 12:30:00,24.24,24.27,24.2,24.22,67194.0,21.5238,21.5505,21.4883,21.5061,67194.0
2020-11-27 12:35:00,24.22,24.23,24.2,24.22,36468.0,21.5061,21.515,21.4883,21.5061,36468.0
2020-11-27 12:40:00,24.22,24.26,24.22,24.26,25512.0,21.5061,21.5416,21.5061,21.5416,25512.0
2020-11-27 12:45:00,24.26,24.28,24.25,24.27,25200.0,21.5416,21.5594,21.5327,21.5505,25200.0
2020-11-27 12:50:00,24.27,24.3,24.25,24.28,29194.0,21.5505,21.5771,21.5327,21.5594,29194.0
2020-11-27 12:55:00,24.28,24.29,24.24,24.29,78948.0,21.5594,21.5682,21.5238,21.5682,78948.0
2020-11-30 09:30:00,24.27,24.4,24.16,24.23,77344.0,21.5505,21.6659,21.4528,21.515,77344.0
2020-11-30 09:35:00,24.24,24.25,24.21,24.25,45800.0,21.5238,21.5327,21.4972,21.5327,45800.0
2020-11-30 09:40:00,24.25,24.35,24.25,24.34,47678.0,21.5327,21.6215,21.5327,21.6126,47678.0
2020-11-30 09:45:00,24.34,24.42,24.31,24.37,31824.0,21.6126,21.6837,21.586,21.6393,31824.0
2020-11-30 09:50:00,24.38,24.43,24.35,24.43,29624.0,21.6481,21.6925,21.6215,21.6925,29624.0
2020-11-30 09:55:00,24.43,24.47,24.42,24.43,44046.0,21.6925,21.7281,21.6837,21.6925,44046.0
2020-11-30 10:00:00,24.45,24.47,24.42,24.45,31526.0,21.7103,21.7281,21.6837,21.7103,31526.0
2020-11-30 10:05:00,24.45,24.46,24.43,24.46,190646.0,21.7103,21.7192,21.6925,21.7192,190646.0
2020-11-30 10:10:00,24.46,24.47,24.42,24.44,26634.0,21.7192,21.7281,21.6837,21.7014,26634.0
2020-11-30 10:15:00,24.44,24.49,24.44,24.44,20246.0,21.7014,21.7458,21.7014,21.7014,20246.0
2020-11-30 10:20:00,24.43,24.5,24.43,24.49,24272.0,21.6925,21.7547,21.6925,21.7458,24272.0
2020-11-30 10:25:00,24.49,24.49,24.43,24.44,22016.0,21.7458,21.7458,21.6925,21.7014,22016.0
2020-11-30 10:30:00,24.44,24.46,24.39,24.39,37202.0,21.7014,21.7192,21.657,21.657,37202.0
2020-11-30 10:35:00,24.39,24.4,24.36,24.38,35582.0,21.657,21.6659,21.6304,21.6481,35582.0
2020-11-30 10:40:00,24.37,24.4,24.36,24.38,44906.0,21.6393,21.6659,21.6304,21.6481,44906.0
2020-11-30 10:45:00,24.38,24.43,24.37,24.43,67440.0,21.6481,21.6925,21.6393,21.6925,67440.0
2020-11-30 10:50:00,24.43,24.47,24.43,24.45,27672.0,21.6925,21.7281,21.6925,21.7103,27672.0
2020-11-30 10:55:00,24.45,24.54,24.44,24.5,91844.0,21.7103,21.7902,21.7014,21.7547,91844.0
2020-11-30 11:00:00,24.51,24.56,24.49,24.51,51764.0,21.7636,21.808,21.7458,21.7636,51764.0
2020-11-30 11:05:00,24.51,24.54,24.51,24.53,36982.0,21.7636,21.7902,21.7636,21.7813,36982.0
2020-11-30 11:10:00,24.54,24.57,24.49,24.5,39320.0,21.7902,21.8169,21.7458,21.7547,39320.0
2020-11-30 11:15:00,24.49,24.53,24.47,24.48,47020.0,21.7458,21.7813,21.7281,21.7369,47020.0
2020-11-30 11:20:00,24.47,24.49,24.41,24.42,21366.0,21.7281,21.7458,21.6748,21.6837,21366.0
2020-11-30 11:25:00,24.41,24.42,24.35,24.35,28938.0,21.6748,21.6837,21.6215,21.6215,28938.0
2020-11-30 11:30:00,24.35,24.38,24.28,24.3,67718.0,21.6215,21.6481,21.5594,21.5771,67718.0
2020-11-30 11:35:00,24.29,24.37,24.29,24.35,23058.0,21.5682,21.6393,21.5682,21.6215,23058.0
2020-11-30 11:40:00,24.34,24.4,24.32,24.38,22578.0,21.6126,21.6659,21.5949,21.6481,22578.0
2020-11-30 11:45:00,24.4,24.4,24.33,24.35,34034.0,21.6659,21.6659,21.6038,21.6215,34034.0
2020-11-30 11:50:00,24.35,24.37,24.34,24.35,33430.0,21.6215,21.6393,21.6126,21.6215,33430.0
2020-11-30 11:55:00,24.35,24.37,24.33,24.34,22336.0,21.6215,21.6393,21.6038,21.6126,22336.0
2020-11-30 12:00:00,24.33,24.35,24.33,24.33,17274.0,21.6038,21.6215,21.6038,21.6038,17274.0
2020-11-30 12:05:00,24.33,24.36,24.33,24.36,19758.0,21.6038,21.6304,21.6038,21.6304,19758.0
2020-11-30 12:10:00,24.35,24.38,24.34,24.36,18780.0,21.6215,21.6481,21.6126,21.6304,18780.0
2020-11-30 12:15:00,24.37,24.4,24.36,24.36,38916.0,21.6393,21.6659,21.6304,21.6304,38916.0
2020-11-30 12:20:00,24.35,24.37,24.34,24.36,28056.0,21.6215,21.6393,21.6126,21.6304,28056.0
2020-11-30 12:25:00,24.36,24.36,24.34,24.36,21642.0,21.6304,21.6304,21.6126,21.6304,21642.0
2020-11-30 12:30:00,24.36,24.39,24.36,24.38,33312.0,21.6304,21.657,21.6304,21.6481,33312.0
2020-11-30 12:35:00,24.38,24.38,24.36,24.38,49990.0,21.6481,21.6481,21.6304,21.6481,49990.0
2020-11-30 12:40:00,24.38,24.41,24.37,24.4,32718.0,21.6481,21.6748,21.6393,21.6659,32718.0
2020-11-30 12:45:00,24.4,24.43,24.4,24.43,19070.0,21.6659,21.6925,21.6659,21.6925,19070.0
2020-11-30 12:50:00,24.43,24.43,24.42,24.42,51740.0,21.6925,21.6925,21.6837,21.6837,51740.0
2020-11-30 12:55:00,24.43,24.46,24.42,24.43,25606.0,21.6925,21.7192,21.6837,21.6925,25606.0
2020-11-30 13:00:00,24.43,24.46,24.43,24.43,21004.0,21.6925,21.7192,21.6925,21.6925,21004.0
2020-11-30 13:05:00,24.43,24.43,24.39,24.41,87784.0,21.6925,21.6925,21.657,21.6748,87784.0
2020-11-30 13:10:00,24.41,24.42,24.35,24.36,83468.0,21.6748,21.6837,21.6215,21.6304,83468.0
2020-11-30 13:15:00,24.36,24.4,24.36,24.39,34350.0,21.6304,21.6659,21.6304,21.657,34350.0
2020-11-30 13:20:00,24.38,24.4,24.36,24.38,23478.0,21.6481,21.6659,21.6304,21.6481,23478.0
2020-11-30 13:25:00,24.38,24.41,24.38,24.39,13706.0,21.6481,21.6748,21.6481,21.657,13706.0
2020-11-30 13:30:00,24.39,24.41,24.38,24.4,11824.0,21.657,21.6748,21.6481,21.6659,11824.0
2020-11-30 13:35:00,24.4,24.42,24.39,24.4,20606.0,21.6659,21.6837,21.657,21.6659,20606.0
2020-11-30 13:40:00,24.41,24.43,24.41,24.43,17780.0,21.6748,21.6925,21.6748,21.6925,17780.0
2020-11-30 13:45:00,24.43,24.45,24.42,24.45,20684.0,21.6925,21.7103,21.6837,21.7103,20684.0
2020-11-30 13:50:00,24.44,24.44,24.42,24.42,16500.0,21.7014,21.7014,21.6837,21.6837,16500.0
2020-11-30 13:55:00,24.42,24.43,24.4,24.4,44240.0,21.6837,21.6925,21.6659,21.6659,44240.0
2020-11-30 14:00:00,24.39,24.4,24.36,24.36,23352.0,21.657,21.6659,21.6304,21.6304,23352.0
2020-11-30 14:05:00,24.37,24.39,24.36,24.38,18342.0,21.6393,21.657,21.6304,21.6481,18342.0
2020-11-30 14:10:00,24.39,24.42,24.38,24.42,19462.0,21.657,21.6837,21.6481,21.6837,19462.0
2020-11-30 14:15:00,24.42,24.43,24.41,24.42,16070.0,21.6837,21.6925,21.6748,21.6837,16070.0
2020-11-30 14:20:00,24.42,24.46,24.42,24.45,15616.0,21.6837,21.7192,21.6837,21.7103,15616.0
2020-11-30 14:25:00,24.45,24.49,24.45,24.49,28372.0,21.7103,21.7458,21.7103,21.7458,28372.0
2020-11-30 14:30:00,24.49,24.49,24.48,24.49,32150.0,21.7458,21.7458,21.7369,21.7458,32150.0
2020-11-30 14:35:00,24.49,24.49,24.46,24.47,27242.0,21.7458,21.7458,21.7192,21.7281,27242.0
2020-11-30 14:40:00,24.46,24.49,24.46,24.47,26536.0,21.7192,21.7458,21.7192,21.7281,26536.0
2020-11-30 14:45:00,24.48,24.5,24.48,24.5,33996.0,21.7369,21.7547,21.7369,21.7547,33996.0
2020-11-30 14:50:00,24.5,24.53,24.49,24.5,52640.0,21.7547,21.7813,21.7458,21.7547,52640.0
2020-11-30 14:55:00,24.5,24.59,24.5,24.58,36650.0,21.7547,21.8346,21.7547,21.8257,36650.0
2020-11-30 15:00:00,24.58,24.58,24.52,24.55,38492.0,21.8257,21.8257,21.7725,21.7991,38492.0
2020-11-30 15:05:00,24.54,24.57,24.54,24.56,20742.0,21.7902,21.8169,21.7902,21.808,20742.0
2020-11-30 15:10:00,24.56,24.57,24.53,24.56,30678.0,21.808,21.8169,21.7813,21.808,30678.0
2020-11-30 15:15:00,24.56,24.59,24.56,24.59,39318.0,21.808,21.8346,21.808,21.8346,39318.0
2020-11-30 15:20:00,24.58,24.59,24.56,24.58,38588.0,21.8257,21.8346,21.808,21.8257,38588.0
2020-11-30 15:25:00,24.58,24.58,24.53,24.53,35190.0,21.8257,21.8257,21.7813,21.7813,35190.0
2020-11-30 15:30:00,24.52,24.59,24.52,24.58,49246.0,21.7725,21.8346,21.7725,21.8257,49246.0
2020-11-30 15:35:00,24.58,24.6,24.56,24.57,74060.0,21.8257,21.8435,21.808,21.8169,74060.0
2020-11-30 15:40:00,24.57,24.58,24.55,24.56,56586.0,21.8169,21.8257,21.7991,21.808,56586.0
2020-11-30 15:45:00,24.56,24.59,24.55,24.58,80890.0,21.808,21.8346,21.7991,21.8257,80890.0
2020-11-30 15:50:00,24.57,24.75,24.57,24.74,385326.0,21.8169,21.9767,21.8169,21.9678,385326.0
2020-11-30 15:55:00,24.75,24.77,24.68,24.73,919526.0,21.9767,21.9944,21.9145,21.9589,919526.0
2020-12-01 09:30:00,24.75,24.77,24.62,24.72,187906.0,22.1579,22.1758,22.0415,22.131,187906.0
2020-12-01 09:35:00,24.72,24.8,24.59,24.6,204566.0,22.131,22.2026,22.0146,22.0236,204566.0
2020-12-01 09:40:00,24.59,24.63,24.54,24.58,78038.0,22.0146,22.0504,21.9699,22.0057,78038.0
2020-12-01 09:45:00,24.58,24.64,24.54,24.55,55538.0,22.0057,22.0594,21.9699,21.9788,55538.0
2020-12-01 09:50:00,24.55,24.58,24.53,24.54,54280.0,21.9788,22.0057,21.9609,21.9699,54280.0
2020-12-01 09:55:00,24.52,24.52,24.4,24.42,113720.0,21.952,21.952,21.8445,21.8624,113720.0
2020-12-01 10:00:00,24.42,24.49,24.41,24.49,31172.0,21.8624,21.9251,21.8535,21.9251,31172.0
2020-12-01 10:05:00,24.49,24.55,24.48,24.55,54986.0,21.9251,21.9788,21.9161,21.9788,54986.0
2020-12-01 10:10:00,24.56,24.57,24.53,24.56,64356.0,21.9878,21.9967,21.9609,21.9878,64356.0
2020-12-01 10:15:00,24.56,24.58,24.54,24.58,95196.0,21.9878,22.0057,21.9699,22.0057,95196.0
2020-12-01 10:20:00,24.57,24.66,24.57,24.66,33680.0,21.9967,22.0773,21.9967,22.0773,33680.0
2020-12-01 10:25:00,24.66,24.69,24.64,24.66,72446.0,22.0773,22.1042,22.0594,22.0773,72446.0
2020-12-01 10:30:00,24.66,24.68,24.58,24.61,426966.0,22.0773,22.0952,22.0057,22.0325,426966.0
2020-12-01 10:35:00,24.58,24.59,24.5,24.5,66722.0,22.0057,22.0146,21.934,21.934,66722.0
2020-12-01 10:40:00,24.5,24.52,24.45,24.5,38572.0,21.934,21.952,21.8893,21.934,38572.0
2020-12-01 10:45:00,24.5,24.5,24.43,24.46,28948.0,21.934,21.934,21.8714,21.8982,28948.0
2020-12-01 10:50:00,24.46,24.49,24.42,24.46,33920.0,21.8982,21.9251,21.8624,21.8982,33920.0
2020-12-01 10:55:00,24.43,24.48,24.42,24.48,55882.0,21.8714,21.9161,21.8624,21.9161,55882.0
2020-12-01 11:00:00,24.48,24.54,24.47,24.53,23944.0,21.9161,21.9699,21.9072,21.9609,23944.0
2020-12-01 11:05:00,24.53,24.57,24.52,24.53,35264.0,21.9609,21.9967,21.952,21.9609,35264.0
2020-12-01 11:10:00,24.52,24.53,24.5,24.5,30430.0,21.952,21.9609,21.934,21.934,30430.0
2020-12-01 11:15:00,24.5,24.57,24.5,24.5,37086.0,21.934,21.9967,21.934,21.934,37086.0
2020-12-01 11:20:00,24.51,24.53,24.5,24.52,28932.0,21.943,21.9609,21.934,21.952,28932.0
2020-12-01 11:25:00,24.52,24.53,24.5,24.5,40900.0,21.952,21.9609,21.934,21.934,40900.0
2020-12-01 11:30:00,24.5,24.57,24.49,24.49,193198.0,21.934,21.9967,21.9251,21.9251,193198.0
2020-12-01 11:35:00,24.49,24.52,24.43,24.48,36244.0,21.9251,21.952,21.8714,21.9161,36244.0
2020-12-01 11:40:00,24.49,24.5,24.47,24.48,20248.0,21.9251,21.934,21.9072,21.9161,20248.0
2020-12-01 11:45:00,24.48,24.48,24.43,24.43,25456.0,21.9161,21.9161,21.8714,21.8714,25456.0
2020-12-01 11:50:00,24.43,24.43,24.4,24.41,43530.0,21.8714,21.8714,21.8445,21.8535,43530.0
2020-12-01 11:55:00,24.41,24.45,24.4,24.43,21242.0,21.8535,21.8893,21.8445,21.8714,21242.0
2020-12-01 12:00:00,24.43,24.43,24.37,24.38,29546.0,21.8714,21.8714,21.8177,21.8266,29546.0
2020-12-01 12:05:00,24.37,24.38,24.34,24.35,42972.0,21.8177,21.8266,21.7908,21.7998,42972.0
2020-12-01 12:10:00,24.34,24.35,24.3,24.31,48960.0,21.7908,21.7998,21.755,21.7639,48960.0
2020-12-01 12:15:00,24.31,24.32,24.28,24.3,40916.0,21.7639,21.7729,21.7371,21.755,40916.0
2020-12-01 12:20:00,24.29,24.3,24.27,24.27,55162.0,21.746,21.755,21.7281,21.7281,55162.0
2020-12-01 12:25:00,24.27,24.32,24.25,24.3,37018.0,21.7281,21.7729,21.7102,21.755,37018.0
2020-12-01 12:30:00,24.3,24.34,24.29,24.29,24114.0,21.755,21.7908,21.746,21.746,24114.0
2020-12-01 12:35:00,24.3,24.31,24.25,24.26,28264.0,21.755,21.7639,21.7102,21.7192,28264.0
2020-12-01 12:40:00,24.25,24.27,24.23,24.26,26212.0,21.7102,21.7281,21.6923,21.7192,26212.0
2020-12-01 12:45:00,24.25,24.3,24.25,24.29,24432.0,21.7102,21.755,21.7102,21.746,24432.0
2020-12-01 12:50:00,24.29,24.3,24.25,24.27,30006.0,21.746,21.755,21.7102,21.7281,30006.0
2020-12-01 12:55:00,24.27,24.27,24.24,24.25,23728.0,21.7281,21.7281,21.7013,21.7102,23728.0
2020-12-01 13:00:00,24.25,24.25,24.21,24.23,42700.0,21.7102,21.7102,21.6744,21.6923,42700.0
2020-12-01 13:05:00,24.23,24.25,24.23,24.25,31742.0,21.6923,21.7102,21.6923,21.7102,31742.0
2020-12-01 13:10:00,24.25,24.29,24.24,24.28,16350.0,21.7102,21.746,21.7013,21.7371,16350.0
2020-12-01 13:15:00,24.28,24.3,24.28,24.29,26462.0,21.7371,21.755,21.7371,21.746,26462.0
2020-12-01 13:20:00,24.29,24.33,24.29,24.31,26988.0,21.746,21.7819,21.746,21.7639,26988.0
2020-12-01 13:25:00,24.32,24.33,24.3,24.33,27772.0,21.7729,21.7819,21.755,21.7819,27772.0
2020-12-01 13:30:00,24.33,24.39,24.32,24.38,37994.0,21.7819,21.8356,21.7729,21.8266,37994.0
2020-12-01 13:35:00,24.38,24.42,24.38,24.42,38184.0,21.8266,21.8624,21.8266,21.8624,38184.0
2020-12-01 13:40:00,24.42,24.45,24.42,24.45,40474.0,21.8624,21.8893,21.8624,21.8893,40474.0
2020-12-01 13:45:00,24.45,24.45,24.38,24.39,73070.0,21.8893,21.8893,21.8266,21.8356,73070.0
2020-12-01 13:50:00,24.39,24.42,24.38,24.42,27580.0,21.8356,21.8624,21.8266,21.8624,27580.0
2020-12-01 13:55:00,24.42,24.45,24.42,24.44,28742.0,21.8624,21.8893,21.8624,21.8803,28742.0
2020-12-01 14:00:00,24.44,24.46,24.43,24.46,25128.0,21.8803,21.8982,21.8714,21.8982,25128.0
2020-12-01 14:05:00,24.46,24.48,24.44,24.44,33834.0,21.8982,21.9161,21.8803,21.8803,33834.0
2020-12-01 14:10:00,24.43,24.45,24.42,24.44,53270.0,21.8714,21.8893,21.8624,21.8803,53270.0
2020-12-01 14:15:00,24.45,24.45,24.38,24.39,41778.0,21.8893,21.8893,21.8266,21.8356,41778.0
2020-12-01 14:20:00,24.38,24.38,24.32,24.33,28548.0,21.8266,21.8266,21.7729,21.7819,28548.0
2020-12-01 14:25:00,24.33,24.35,24.32,24.35,34500.0,21.7819,21.7998,21.7729,21.7998,34500.0
2020-12-01 14:30:00,24.34,24.36,24.32,24.35,24324.0,21.7908,21.8087,21.7729,21.7998,24324.0
2020-12-01 14:35:00,24.36,24.39,24.36,24.38,28970.0,21.8087,21.8356,21.8087,21.8266,28970.0
2020-12-01 14:40:00,24.38,24.41,24.35,24.4,30370.0,21.8266,21.8535,21.7998,21.8445,30370.0
2020-12-01 14:45:00,24.4,24.4,24.37,24.38,27350.0,21.8445,21.8445,21.8177,21.8266,27350.0
2020-12-01 14:50:00,24.38,24.38,24.35,24.36,23654.0,21.8266,21.8266,21.7998,21.8087,23654.0
2020-12-01 14:55:00,24.36,24.36,24.34,24.34,18452.0,21.8087,21.8087,21.7908,21.7908,18452.0
2020-12-01 15:00:00,24.34,24.34,24.3,24.31,33912.0,21.7908,21.7908,21.755,21.7639,33912.0
2020-12-01 15:05:00,24.31,24.31,24.24,24.25,46916.0,21.7639,21.7639,21.7013,21.7102,46916.0
2020-12-01 15:10:00,24.25,24.3,24.24,24.27,60280.0,21.7102,21.755,21.7013,21.7281,60280.0
2020-12-01 15:15:00,24.27,24.29,24.26,24.27,30758.0,21.7281,21.746,21.7192,21.7281,30758.0
2020-12-01 15:20:00,24.27,24.31,24.26,24.31,31256.0,21.7281,21.7639,21.7192,21.7639,31256.0
2020-12-01 15:25:00,24.3,24.35,24.3,24.35,44904.0,21.755,21.7998,21.755,21.7998,44904.0
2020-12-01 15:30:00,24.35,24.36,24.32,24.33,55126.0,21.7998,21.8087,21.7729,21.7819,55126.0
2020-12-01 15:35:00,24.33,24.34,24.3,24.3,55304.0,21.7819,21.7908,21.755,21.755,55304.0
2020-12-01 15:40:00,24.31,24.31,24.25,24.27,48074.0,21.7639,21.7639,21.7102,21.7281,48074.0
2020-12-01 15:45:00,24.27,24.31,24.24,24.31,101134.0,21.7281,21.7639,21.7013,21.7639,101134.0
2020-12-01 15:50:00,24.31,24.31,24.25,24.27,181690.0,21.7639,21.7639,21.7102,21.7281,181690.0
2020-12-01 15:55:00,24.27,24.29,24.25,24.26,242268.0,21.7281,21.746,21.7102,21.7192,242268.0
2020-12-02 09:30:00,24.16,24.22,24.04,24.18,84966.0,21.6297,21.6834,21.5222,21.6476,84966.0
2020-12-02 09:35:00,24.19,24.34,24.18,24.27,34122.0,21.6565,21.7908,21.6476,21.7281,34122.0
2020-12-02 09:40:00,24.27,24.3,24.19,24.21,23408.0,21.7281,21.755,21.6565,21.6744,23408.0
2020-12-02 09:45:00,24.2,24.2,24.14,24.17,33442.0,21.6655,21.6655,21.6118,21.6386,33442.0
2020-12-02 09:50:00,24.15,24.18,24.13,24.14,42178.0,21.6207,21.6476,21.6028,21.6118,42178.0
2020-12-02 09:55:00,24.15,24.16,24.08,24.09,50172.0,21.6207,21.6297,21.558,21.567,50172.0
2020-12-02 10:00:00,24.09,24.09,23.99,23.99,48130.0,21.567,21.567,21.4775,21.4775,48130.0
2020-12-02 10:05:00,23.99,24.0,23.92,23.92,61464.0,21.4775,21.4864,21.4148,21.4148,61464.0
2020-12-02 10:10:00,23.91,23.92,23.88,23.89,41720.0,21.4058,21.4148,21.379,21.3879,41720.0
2020-12-02 10:15:00,23.89,23.89,23.83,23.85,32422.0,21.3879,21.3879,21.3342,21.3521,32422.0
2020-12-02 10:20:00,23.84,23.9,23.81,23.89,39944.0,21.3432,21.3969,21.3163,21.3879,39944.0
2020-12-02 10:25:00,23.89,23.99,23.89,23.96,19388.0,21.3879,21.4775,21.3879,21.4506,19388.0
2020-12-02 10:30:00,23.98,24.03,23.97,24.03,26334.0,21.4685,21.5133,21.4596,21.5133,26334.0
2020-12-02 10:35:00,24.02,24.05,23.97,23.98,42182.0,21.5043,21.5312,21.4596,21.4685,42182.0
2020-12-02 10:40:00,23.97,23.98,23.91,23.93,21814.0,21.4596,21.4685,21.4058,21.4237,21814.0
2020-12-02 10:45:00,23.92,23.92,23.87,23.87,17364.0,21.4148,21.4148,21.37,21.37,17364.0
2020-12-02 10:50:00,23.86,23.92,23.86,23.91,16780.0,21.3611,21.4148,21.3611,21.4058,16780.0
2020-12-02 10:55:00,23.91,23.92,23.88,23.92,20594.0,21.4058,21.4148,21.379,21.4148,20594.0
2020-12-02 11:00:00,23.92,23.93,23.91,23.93,20392.0,21.4148,21.4237,21.4058,21.4237,20392.0
2020-12-02 11:05:00,23.92,23.92,23.86,23.87,22642.0,21.4148,21.4148,21.3611,21.37,22642.0
2020-12-02 11:10:00,23.87,23.88,23.84,23.84,23902.0,21.37,21.379,21.3432,21.3432,23902.0
2020-12-02 11:15:00,23.84,23.86,23.81,23.82,31096.0,21.3432,21.3611,21.3163,21.3253,31096.0
2020-12-02 11:20:00,23.82,23.85,23.82,23.83,17390.0,21.3253,21.3521,21.3253,21.3342,17390.0
2020-12-02 11:25:00,23.84,23.86,23.83,23.86,17420.0,21.3432,21.3611,21.3342,21.3611,17420.0
2020-12-02 11:30:00,23.86,23.89,23.83,23.86,21322.0,21.3611,21.3879,21.3342,21.3611,21322.0
2020-12-02 11:35:00,23.87,23.88,23.83,23.83,20466.0,21.37,21.379,21.3342,21.3342,20466.0
2020-12-02 11:40:00,23.84,23.84,23.79,23.81,30722.0,21.3432,21.3432,21.2984,21.3163,30722.0
2020-12-02 11:45:00,23.81,23.81,23.79,23.81,17964.0,21.3163,21.3163,21.2984,21.3163,17964.0
2020-12-02 11:50:00,23.81,23.81,23.77,23.77,14028.0,21.3163,21.3163,21.2805,21.2805,14028.0
2020-12-02 11:55:00,23.77,23.77,23.75,23.77,24158.0,21.2805,21.2805,21.2626,21.2805,24158.0
2020-12-02 12:00:00,23.78,23.82,23.78,23.79,16244.0,21.2895,21.3253,21.2895,21.2984,16244.0
2020-12-02 12:05:00,23.8,23.8,23.77,23.77,10472.0,21.3074,21.3074,21.2805,21.2805,10472.0
2020-12-02 12:10:00,23.76,23.77,23.75,23.77,14242.0,21.2716,21.2805,21.2626,21.2805,14242.0
2020-12-02 12:15:00,23.77,23.77,23.75,23.76,18070.0,21.2805,21.2805,21.2626,21.2716,18070.0
2020-12-02 12:20:00,23.75,23.83,23.75,23.83,29938.0,21.2626,21.3342,21.2626,21.3342,29938.0
2020-12-02 12:25:00,23.84,23.89,23.84,23.87,23820.0,21.3432,21.3879,21.3432,21.37,23820.0
2020-12-02 12:30:00,23.87,23.89,23.86,23.87,9214.0,21.37,21.3879,21.3611,21.37,9214.0
2020-12-02 12:35:00,23.86,23.89,23.85,23.86,41746.0,21.3611,21.3879,21.3521,21.3611,41746.0
2020-12-02 12:40:00,23.85,23.89,23.84,23.86,19328.0,21.3521,21.3879,21.3432,21.3611,19328.0
2020-12-02 12:45:00,23.86,23.9,23.86,23.89,23168.0,21.3611,21.3969,21.3611,21.3879,23168.0
2020-12-02 12:50:00,23.89,23.91,23.86,23.89,23346.0,21.3879,21.4058,21.3611,21.3879,23346.0
2020-12-02 12:55:00,23.9,23.9,23.84,23.84,13814.0,21.3969,21.3969,21.3432,21.3432,13814.0
2020-12-02 13:00:00,23.84,23.86,23.83,23.85,20302.0,21.3432,21.3611,21.3342,21.3521,20302.0
2020-12-02 13:05:00,23.85,23.86,23.83,23.85,14634.0,21.3521,21.3611,21.3342,21.3521,14634.0
2020-12-02 13:10:00,23.84,23.84,23.82,23.83,26062.0,21.3432,21.3432,21.3253,21.3342,26062.0
2020-12-02 13:15:00,23.82,23.84,23.81,23.83,18508.0,21.3253,21.3432,21.3163,21.3342,18508.0
2020-12-02 13:20:00,23.84,23.84,23.8,23.8,20896.0,21.3432,21.3432,21.3074,21.3074,20896.0
2020-12-02 13:25:00,23.8,23.8,23.75,23.76,28428.0,21.3074,21.3074,21.2626,21.2716,28428.0
2020-12-02 13:30:00,23.76,23.77,23.74,23.74,28616.0,21.2716,21.2805,21.2536,21.2536,28616.0
2020-12-02 13:35:00,23.74,23.78,23.72,23.76,28538.0,21.2536,21.2895,21.2357,21.2716,28538.0
2020-12-02 13:40:00,23.76,23.76,23.73,23.75,16910.0,21.2716,21.2716,21.2447,21.2626,16910.0
2020-12-02 13:45:00,23.75,23.75,23.73,23.74,17968.0,21.2626,21.2626,21.2447,21.2536,17968.0
2020-12-02 13:50:00,23.75,23.75,23.73,23.73,19082.0,21.2626,21.2626,21.2447,21.2447,19082.0
2020-12-02 13:55:00,23.74,23.75,23.74,23.75,16712.0,21.2536,21.2626,21.2536,21.2626,16712.0
2020-12-02 14:00:00,23.75,23.8,23.75,23.79,16304.0,21.2626,21.3074,21.2626,21.2984,16304.0
2020-12-02 14:05:00,23.79,23.79,23.75,23.75,25874.0,21.2984,21.2984,21.2626,21.2626,25874.0
2020-12-02 14:10:00,23.75,23.76,23.74,23.75,18704.0,21.2626,21.2716,21.2536,21.2626,18704.0
2020-12-02 14:15:00,23.74,23.78,23.73,23.76,21958.0,21.2536,21.2895,21.2447,21.2716,21958.0
2020-12-02 14:20:00,23.77,23.78,23.75,23.75,15810.0,21.2805,21.2895,21.2626,21.2626,15810.0
2020-12-02 14:25:00,23.75,23.78,23.75,23.78,23566.0,21.2626,21.2895,21.2626,21.2895,23566.0
2020-12-02 14:30:00,23.77,23.79,23.77,23.78,15058.0,21.2805,21.2984,21.2805,21.2895,15058.0
2020-12-02 14:35:00,23.78,23.78,23.75,23.75,30330.0,21.2895,21.2895,21.2626,21.2626,30330.0
2020-12-02 14:40:00,23.75,23.75,23.73,23.74,13628.0,21.2626,21.2626,21.2447,21.2536,13628.0
2020-12-02 14:45:00,23.74,23.74,23.72,23.73,21484.0,21.2536,21.2536,21.2357,21.2447,21484.0
2020-12-02 14:50:00,23.73,23.77,23.73,23.75,17524.0,21.2447,21.2805,21.2447,21.2626,17524.0
2020-12-02 14:55:00,23.75,23.77,23.75,23.77,14164.0,21.2626,21.2805,21.2626,21.2805,14164.0
2020-12-02 15:00:00,23.78,23.79,23.76,23.78,77092.0,21.2895,21.2984,21.2716,21.2895,77092.0
2020-12-02 15:05:00,23.78,23.79,23.77,23.78,17428.0,21.2895,21.2984,21.2805,21.2895,17428.0
2020-12-02 15:10:00,23.78,23.78,23.75,23.75,15816.0,21.2895,21.2895,21.2626,21.2626,15816.0
2020-12-02 15:15:00,23.75,23.76,23.7,23.73,42798.0,21.2626,21.2716,21.2178,21.2447,42798.0
2020-12-02 15:20:00,23.73,23.73,23.72,23.73,34416.0,21.2447,21.2447,21.2357,21.2447,34416.0
2020-12-02 15:25:00,23.72,23.74,23.72,23.72,31170.0,21.2357,21.2536,21.2357,21.2357,31170.0
2020-12-02 15:30:00,23.73,23.75,23.71,23.74,38558.0,21.2447,21.2626,21.2268,21.2536,38558.0
2020-12-02 15:35:00,23.74,23.74,23.71,23.73,42324.0,21.2536,21.2536,21.2268,21.2447,42324.0
2020-12-02 15:40:00,23.73,23.75,23.72,23.75,41126.0,21.2447,21.2626,21.2357,21.2626,41126.0
2020-12-02 15:45:00,23.75,23.78,23.73,23.76,53618.0,21.2626,21.2895,21.2447,21.2716,53618.0
2020-12-02 15:50:00,23.76,23.78,23.73,23.74,112294.0,21.2716,21.2895,21.2447,21.2536,112294.0
2020-12-02 15:55:00,23.74,23.79,23.74,23.79,223652.0,21.2536,21.2984,21.2536,21.2984,223652.0
2020-12-03 09:30:00,23.74,23.92,23.71,23.86,155810.0,21.2536,21.4148,21.2268,21.3611,155810.0
2020-12-03 09:35:00,23.84,23.96,23.82,23.95,137470.0,21.3432,21.4506,21.3253,21.4417,137470.0
2020-12-03 09:40:00,23.95,23.96,23.91,23.91,29850.0,21.4417,21.4506,21.4058,21.4058,29850.0
2020-12-03 09:45:00,23.9,23.94,23.88,23.91,17158.0,21.3969,21.4327,21.379,21.4058,17158.0
2020-12-03 09:50:00,23.9,23.9,23.85,23.88,15654.0,21.3969,21.3969,21.3521,21.379,15654.0
2020-12-03 09:55:00,23.89,23.89,23.85,23.86,37508.0,21.3879,21.3879,21.3521,21.3611,37508.0
2020-12-03 10:00:00,23.87,23.92,23.86,23.89,15730.0,21.37,21.4148,21.3611,21.3879,15730.0
2020-12-03 10:05:00,23.9,23.93,23.9,23.93,18676.0,21.3969,21.4237,21.3969,21.4237,18676.0
2020-12-03 10:10:00,23.94,23.96,23.88,23.88,27804.0,21.4327,21.4506,21.379,21.379,27804.0
2020-12-03 10:15:00,23.9,23.94,23.86,23.92,21368.0,21.3969,21.4327,21.3611,21.4148,21368.0
2020-12-03 10:20:00,23.93,23.97,23.93,23.93,14600.0,21.4237,21.4596,21.4237,21.4237,14600.0
2020-12-03 10:25:00,23.93,23.95,23.93,23.93,9886.0,21.4237,21.4417,21.4237,21.4237,9886.0
2020-12-03 10:30:00,23.92,23.96,23.91,23.95,12760.0,21.4148,21.4506,21.4058,21.4417,12760.0
2020-12-03 10:35:00,23.96,23.99,23.94,23.99,29240.0,21.4506,21.4775,21.4327,21.4775,29240.0
2020-12-03 10:40:00,23.99,24.0,23.98,23.99,16978.0,21.4775,21.4864,21.4685,21.4775,16978.0
2020-12-03 10:45:00,23.99,24.0,23.95,23.98,62832.0,21.4775,21.4864,21.4417,21.4685,62832.0
2020-12-03 10:50:00,23.98,24.0,23.96,23.96,17032.0,21.4685,21.4864,21.4506,21.4506,17032.0
2020-12-03 10:55:00,23.96,23.97,23.91,23.92,26408.0,21.4506,21.4596,21.4058,21.4148,26408.0
2020-12-03 11:00:00,23.93,23.94,23.9,23.92,21578.0,21.4237,21.4327,21.3969,21.4148,21578.0
2020-12-03 11:05:00,23.91,23.93,23.91,23.91,14638.0,21.4058,21.4237,21.4058,21.4058,14638.0
2020-12-03 11:10:00,23.9,23.93,23.89,23.93,18584.0,21.3969,21.4237,21.3879,21.4237,18584.0
2020-12-03 11:15:00,23.93,23.96,23.93,23.94,16878.0,21.4237,21.4506,21.4237,21.4327,16878.0
2020-12-03 11:20:00,23.94,23.94,23.92,23.92,19070.0,21.4327,21.4327,21.4148,21.4148,19070.0
2020-12-03 11:25:00,23.92,23.94,23.91,23.92,20710.0,21.4148,21.4327,21.4058,21.4148,20710.0
2020-12-03 11:30:00,23.92,23.93,23.9,23.9,14530.0,21.4148,21.4237,21.3969,21.3969,14530.0
2020-12-03 11:35:00,23.9,23.92,23.88,23.91,13480.0,21.3969,21.4148,21.379,21.4058,13480.0
2020-12-03 11:40:00,23.91,23.92,23.89,23.91,20950.0,21.4058,21.4148,21.3879,21.4058,20950.0
2020-12-03 11:45:00,23.9,23.9,23.87,23.88,6246.0,21.3969,21.3969,21.37,21.379,6246.0
2020-12-03 11:50:00,23.88,23.89,23.86,23.86,15024.0,21.379,21.3879,21.3611,21.3611,15024.0
2020-12-03 11:55:00,23.87,23.91,23.87,23.9,14130.0,21.37,21.4058,21.37,21.3969,14130.0
2020-12-03 12:00:00,23.9,23.9,23.86,23.86,8822.0,21.3969,21.3969,21.3611,21.3611,8822.0
2020-12-03 12:05:00,23.86,23.86,23.85,23.86,14538.0,21.3611,21.3611,21.3521,21.3611,14538.0
2020-12-03 12:10:00,23.86,23.86,23.84,23.85,12764.0,21.3611,21.3611,21.3432,21.3521,12764.0
2020-12-03 12:15:00,23.84,23.86,23.82,23.84,8428.0,21.3432,21.3611,21.3253,21.3432,8428.0
2020-12-03 12:20:00,23.83,23.84,23.82,23.83,5246.0,21.3342,21.3432,21.3253,21.3342,5246.0
2020-12-03 12:25:00,23.83,23.83,23.8,23.8,7404.0,21.3342,21.3342,21.3074,21.3074,7404.0
2020-12-03 12:30:00,23.79,23.83,23.78,23.8,15400.0,21.2984,21.3342,21.2895,21.3074,15400.0
2020-12-03 12:35:00,23.79,23.79,23.75,23.77,11820.0,21.2984,21.2984,21.2626,21.2805,11820.0
2020-12-03 12:40:00,23.76,23.79,23.75,23.77,12106.0,21.2716,21.2984,21.2626,21.2805,12106.0
2020-12-03 12:45:00,23.75,23.76,23.75,23.76,5890.0,21.2626,21.2716,21.2626,21.2716,5890.0
2020-12-03 12:50:00,23.76,23.77,23.74,23.77,5400.0,21.2716,21.2805,21.2536,21.2805,5400.0
2020-12-03 12:55:00,23.77,23.79,23.76,23.79,7732.0,21.2805,21.2984,21.2716,21.2984,7732.0
2020-12-03 13:00:00,23.79,23.79,23.77,23.78,7296.0,21.2984,21.2984,21.2805,21.2895,7296.0
2020-12-03 13:05:00,23.78,23.78,23.74,23.75,11022.0,21.2895,21.2895,21.2536,21.2626,11022.0
2020-12-03 13:10:00,23.75,23.78,23.75,23.78,7958.0,21.2626,21.2895,21.2626,21.2895,7958.0
2020-12-03 13:15:00,23.78,23.78,23.75,23.77,13522.0,21.2895,21.2895,21.2626,21.2805,13522.0
2020-12-03 13:20:00,23.77,23.77,23.75,23.75,10442.0,21.2805,21.2805,21.2626,21.2626,10442.0
2020-12-03 13:25:00,23.75,23.77,23.75,23.77,9002.0,21.2626,21.2805,21.2626,21.2805,9002.0
2020-12-03 13:30:00,23.76,23.76,23.74,23.74,10466.0,21.2716,21.2716,21.2536,21.2536,10466.0
2020-12-03 13:35:00,23.75,23.75,23.73,23.74,10882.0,21.2626,21.2626,21.2447,21.2536,10882.0
2020-12-03 13:40:00,23.73,23.73,23.7,23.71,6198.0,21.2447,21.2447,21.2178,21.2268,6198.0
2020-12-03 13:45:00,23.71,23.74,23.71,23.73,12948.0,21.2268,21.2536,21.2268,21.2447,12948.0
2020-12-03 13:50:00,23.73,23.73,23.7,23.7,11004.0,21.2447,21.2447,21.2178,21.2178,11004.0
2020-12-03 13:55:00,23.71,23.72,23.68,23.71,22366.0,21.2268,21.2357,21.1999,21.2268,22366.0
2020-12-03 14:00:00,23.71,23.73,23.71,23.72,13116.0,21.2268,21.2447,21.2268,21.2357,13116.0
2020-12-03 14:05:00,23.72,23.72,23.71,23.71,13460.0,21.2357,21.2357,21.2268,21.2268,13460.0
2020-12-03 14:10:00,23.71,23.72,23.7,23.71,10534.0,21.2268,21.2357,21.2178,21.2268,10534.0
2020-12-03 14:15:00,23.71,23.72,23.7,23.71,13900.0,21.2268,21.2357,21.2178,21.2268,13900.0
2020-12-03 14:20:00,23.71,23.75,23.71,23.72,13212.0,21.2268,21.2626,21.2268,21.2357,13212.0
2020-12-03 14:25:00,23.73,23.75,23.71,23.75,14394.0,21.2447,21.2626,21.2268,21.2626,14394.0
2020-12-03 14:30:00,23.75,23.75,23.74,23.75,7194.0,21.2626,21.2626,21.2536,21.2626,7194.0
2020-12-03 14:35:00,23.75,23.76,23.74,23.76,9800.0,21.2626,21.2716,21.2536,21.2716,9800.0
2020-12-03 14:40:00,23.76,23.77,23.76,23.77,10582.0,21.2716,21.2805,21.2716,21.2805,10582.0
2020-12-03 14:45:00,23.77,23.77,23.75,23.76,19006.0,21.2805,21.2805,21.2626,21.2716,19006.0
2020-12-03 14:50:00,23.77,23.79,23.75,23.79,21570.0,21.2805,21.2984,21.2626,21.2984,21570.0
2020-12-03 14:55:00,23.8,23.8,23.75,23.75,699296.0,21.3074,21.3074,21.2626,21.2626,699296.0
2020-12-03 15:00:00,23.75,23.76,23.74,23.75,37228.0,21.2626,21.2716,21.2536,21.2626,37228.0
2020-12-03 15:05:00,23.75,23.75,23.72,23.73,26796.0,21.2626,21.2626,21.2357,21.2447,26796.0
2020-12-03 15:10:00,23.73,23.79,23.73,23.78,29408.0,21.2447,21.2984,21.2447,21.2895,29408.0
2020-12-03 15:15:00,23.78,23.78,23.75,23.75,21200.0,21.2895,21.2895,21.2626,21.2626,21200.0
2020-12-03 15:20:00,23.75,23.78,23.74,23.75,31780.0,21.2626,21.2895,21.2536,21.2626,31780.0
2020-12-03 15:25:00,23.75,23.77,23.73,23.76,29350.0,21.2626,21.2805,21.2447,21.2716,29350.0
2020-12-03 15:30:00,23.76,23.77,23.75,23.76,82662.0,21.2716,21.2805,21.2626,21.2716,82662.0
2020-12-03 15:35:00,23.75,23.77,23.7,23.7,83776.0,21.2626,21.2805,21.2178,21.2178,83776.0
2020-12-03 15:40:00,23.7,23.7,23.64,23.68,74320.0,21.2178,21.2178,21.1641,21.1999,74320.0
2020-12-03 15:45:00,23.68,23.75,23.67,23.73,72300.0,21.1999,21.2626,21.191,21.2447,72300.0
2020-12-03 15:50:00,23.73,23.73,23.61,23.63,176156.0,21.2447,21.2447,21.1373,21.1552,176156.0
2020-12-03 15:55:00,23.63,23.7,23.61,23.69,253606.0,21.1552,21.2178,21.1373,21.2089,253606.0
2020-12-04 09:30:00,23.93,23.98,23.77,23.96,249694.0,21.4237,21.4685,21.2805,21.4506,249694.0
2020-12-04 09:35:00,23.96,23.98,23.86,23.89,74774.0,21.4506,21.4685,21.3611,21.3879,74774.0
2020-12-04 09:40:00,23.9,23.95,23.89,23.89,12102.0,21.3969,21.4417,21.3879,21.3879,12102.0
2020-12-04 09:45:00,23.92,23.93,23.86,23.86,19440.0,21.4148,21.4237,21.3611,21.3611,19440.0
2020-12-04 09:50:00,23.86,23.86,23.84,23.85,29742.0,21.3611,21.3611,21.3432,21.3521,29742.0
2020-12-04 09:55:00,23.85,23.88,23.83,23.88,82468.0,21.3521,21.379,21.3342,21.379,82468.0
2020-12-04 10:00:00,23.86,23.89,23.82,23.86,24264.0,21.3611,21.3879,21.3253,21.3611,24264.0
2020-12-04 10:05:00,23.86,23.93,23.86,23.93,207082.0,21.3611,21.4237,21.3611,21.4237,207082.0
2020-12-04 10:10:00,23.94,23.94,23.89,23.92,32952.0,21.4327,21.4327,21.3879,21.4148,32952.0
2020-12-04 10:15:00,23.92,24.01,23.91,24.0,36700.0,21.4148,21.4954,21.4058,21.4864,36700.0
2020-12-04 10:20:00,24.0,24.04,24.0,24.04,25666.0,21.4864,21.5222,21.4864,21.5222,25666.0
2020-12-04 10:25:00,24.03,24.05,24.03,24.05,23302.0,21.5133,21.5312,21.5133,21.5312,23302.0
2020-12-04 10:30:00,24.06,24.09,24.05,24.08,145798.0,21.5401,21.567,21.5312,21.558,145798.0
2020-12-04 10:35:00,24.08,24.08,24.04,24.07,22902.0,21.558,21.558,21.5222,21.5491,22902.0
2020-12-04 10:40:00,24.07,24.11,24.07,24.1,172826.0,21.5491,21.5849,21.5491,21.5759,172826.0
2020-12-04 10:45:00,24.11,24.13,24.07,24.07,30220.0,21.5849,21.6028,21.5491,21.5491,30220.0
2020-12-04 10:50:00,24.08,24.13,24.07,24.13,27226.0,21.558,21.6028,21.5491,21.6028,27226.0
2020-12-04 10:55:00,24.13,24.13,24.07,24.1,12842.0,21.6028,21.6028,21.5491,21.5759,12842.0
2020-12-04 11:00:00,24.1,24.11,24.07,24.08,25020.0,21.5759,21.5849,21.5491,21.558,25020.0
2020-12-04 11:05:00,24.08,24.11,24.08,24.11,27174.0,21.558,21.5849,21.558,21.5849,27174.0
2020-12-04 11:10:00,24.11,24.17,24.1,24.17,24250.0,21.5849,21.6386,21.5759,21.6386,24250.0
2020-12-04 11:15:00,24.17,24.19,24.16,24.18,29396.0,21.6386,21.6565,21.6297,21.6476,29396.0
2020-12-04 11:20:00,24.18,24.18,24.16,24.17,58102.0,21.6476,21.6476,21.6297,21.6386,58102.0
2020-12-04 11:25:00,24.17,24.19,24.15,24.17,178824.0,21.6386,21.6565,21.6207,21.6386,178824.0
2020-12-04 11:30:00,24.17,24.21,24.16,24.2,239446.0,21.6386,21.6744,21.6297,21.6655,239446.0
2020-12-04 11:35:00,24.2,24.22,24.18,24.22,64878.0,21.6655,21.6834,21.6476,21.6834,64878.0
2020-12-04 11:40:00,24.21,24.22,24.17,24.18,23556.0,21.6744,21.6834,21.6386,21.6476,23556.0
2020-12-04 11:45:00,24.18,24.21,24.18,24.21,22792.0,21.6476,21.6744,21.6476,21.6744,22792.0
2020-12-04 11:50:00,24.21,24.23,24.21,24.23,26164.0,21.6744,21.6923,21.6744,21.6923,26164.0
2020-12-04 11:55:00,24.23,24.23,24.18,24.18,11590.0,21.6923,21.6923,21.6476,21.6476,11590.0
2020-12-04 12:00:00,24.18,24.2,24.18,24.19,23768.0,21.6476,21.6655,21.6476,21.6565,23768.0
2020-12-04 12:05:00,24.2,24.2,24.18,24.18,14196.0,21.6655,21.6655,21.6476,21.6476,14196.0
2020-12-04 12:10:00,24.18,24.18,24.18,24.18,6214.0,21.6476,21.6476,21.6476,21.6476,6214.0
2020-12-04 12:15:00,24.18,24.2,24.18,24.2,14596.0,21.6476,21.6655,21.6476,21.6655,14596.0
2020-12-04 12:20:00,24.2,24.22,24.2,24.22,15104.0,21.6655,21.6834,21.6655,21.6834,15104.0
2020-12-04 12:25:00,24.22,24.22,24.21,24.21,16594.0,21.6834,21.6834,21.6744,21.6744,16594.0
2020-12-04 12:30:00,24.2,24.21,24.18,24.19,11234.0,21.6655,21.6744,21.6476,21.6565,11234.0
2020-12-04 12:35:00,24.18,24.19,24.17,24.17,10270.0,21.6476,21.6565,21.6386,21.6386,10270.0
2020-12-04 12:40:00,24.17,24.17,24.15,24.17,17050.0,21.6386,21.6386,21.6207,21.6386,17050.0
2020-12-04 12:45:00,24.17,24.17,24.15,24.15,12354.0,21.6386,21.6386,21.6207,21.6207,12354.0
2020-12-04 12:50:00,24.15,24.15,24.14,24.15,7630.0,21.6207,21.6207,21.6118,21.6207,7630.0
2020-12-04 12:55:00,24.15,24.16,24.12,24.15,11136.0,21.6207,21.6297,21.5938,21.6207,11136.0
2020-12-04 13:00:00,24.15,24.16,24.13,24.15,12588.0,21.6207,21.6297,21.6028,21.6207,12588.0
2020-12-04 13:05:00,24.15,24.15,24.13,24.14,9810.0,21.6207,21.6207,21.6028,21.6118,9810.0
2020-12-04 13:10:00,24.14,24.14,24.12,24.13,7610.0,21.6118,21.6118,21.5938,21.6028,7610.0
2020-12-04 13:15:00,24.13,24.13,24.1,24.11,12830.0,21.6028,21.6028,21.5759,21.5849,12830.0
2020-12-04 13:20:00,24.1,24.11,24.09,24.11,10032.0,21.5759,21.5849,21.567,21.5849,10032.0
2020-12-04 13:25:00,24.11,24.11,24.09,24.09,12784.0,21.5849,21.5849,21.567,21.567,12784.0
2020-12-04 13:30:00,24.09,24.1,24.08,24.08,13410.0,21.567,21.5759,21.558,21.558,13410.0
2020-12-04 13:35:00,24.08,24.08,24.06,24.07,15964.0,21.558,21.558,21.5401,21.5491,15964.0
2020-12-04 13:40:00,24.07,24.07,24.04,24.06,37586.0,21.5491,21.5491,21.5222,21.5401,37586.0
2020-12-04 13:45:00,24.06,24.06,24.0,24.01,33674.0,21.5401,21.5401,21.4864,21.4954,33674.0
2020-12-04 13:50:00,24.0,24.02,24.0,24.0,16280.0,21.4864,21.5043,21.4864,21.4864,16280.0
2020-12-04 13:55:00,24.0,24.03,23.98,24.0,34396.0,21.4864,21.5133,21.4685,21.4864,34396.0
2020-12-04 14:00:00,24.0,24.02,24.0,24.01,28538.0,21.4864,21.5043,21.4864,21.4954,28538.0
2020-12-04 14:05:00,24.0,24.01,24.0,24.0,28102.0,21.4864,21.4954,21.4864,21.4864,28102.0
2020-12-04 14:10:00,24.0,24.02,23.99,24.02,19116.0,21.4864,21.5043,21.4775,21.5043,19116.0
2020-12-04 14:15:00,24.02,24.02,23.99,24.0,24250.0,21.5043,21.5043,21.4775,21.4864,24250.0
2020-12-04 14:20:00,24.0,24.05,24.0,24.05,15046.0,21.4864,21.5312,21.4864,21.5312,15046.0
2020-12-04 14:25:00,24.05,24.05,24.01,24.01,25022.0,21.5312,21.5312,21.4954,21.4954,25022.0
2020-12-04 14:30:00,24.02,24.06,24.01,24.05,14720.0,21.5043,21.5401,21.4954,21.5312,14720.0
2020-12-04 14:35:00,24.06,24.06,24.03,24.05,9716.0,21.5401,21.5401,21.5133,21.5312,9716.0
2020-12-04 14:40:00,24.05,24.07,24.04,24.06,13522.0,21.5312,21.5491,21.5222,21.5401,13522.0
2020-12-04 14:45:00,24.06,24.07,24.03,24.04,22968.0,21.5401,21.5491,21.5133,21.5222,22968.0
2020-12-04 14:50:00,24.04,24.04,24.02,24.03,17818.0,21.5222,21.5222,21.5043,21.5133,17818.0
2020-12-04 14:55:00,24.03,24.04,24.02,24.04,15540.0,21.5133,21.5222,21.5043,21.5222,15540.0
2020-12-04 15:00:00,24.04,24.06,24.04,24.04,30742.0,21.5222,21.5401,21.5222,21.5222,30742.0
2020-12-04 15:05:00,24.05,24.08,24.04,24.07,25494.0,21.5312,21.558,21.5222,21.5491,25494.0
2020-12-04 15:10:00,24.07,24.08,24.06,24.06,22762.0,21.5491,21.558,21.5401,21.5401,22762.0
2020-12-04 15:15:00,24.07,24.07,24.04,24.04,25344.0,21.5491,21.5491,21.5222,21.5222,25344.0
2020-12-04 15:20:00,24.04,24.06,24.04,24.05,46222.0,21.5222,21.5401,21.5222,21.5312,46222.0
2020-12-04 15:25:00,24.05,24.06,24.03,24.03,44088.0,21.5312,21.5401,21.5133,21.5133,44088.0
2020-12-04 15:30:00,24.04,24.05,24.03,24.04,122498.0,21.5222,21.5312,21.5133,21.5222,122498.0
2020-12-04 15:35:00,24.04,24.04,24.01,24.03,73988.0,21.5222,21.5222,21.4954,21.5133,73988.0
2020-12-04 15:40:00,24.03,24.05,24.0,24.03,159240.0,21.5133,21.5312,21.4864,21.5133,159240.0
2020-12-04 15:45:00,24.03,24.04,24.0,24.02,77166.0,21.5133,21.5222,21.4864,21.5043,77166.0
2020-12-04 15:50:00,24.02,24.03,24.0,24.0,208526.0,21.5043,21.5133,21.4864,21.4864,208526.0
2020-12-04 15:55:00,24.0,24.03,23.99,24.02,251522.0,21.4864,21.5133,21.4775,21.5043,251522.0
2020-12-07 09:30:00,24.0,24.19,23.86,24.18,149778.0,21.4864,21.6565,21.3611,21.6476,149778.0
2020-12-07 09:35:00,24.19,24.2,24.09,24.18,100562.0,21.6565,21.6655,21.567,21.6476,100562.0
2020-12-07 09:40:00,24.18,24.2,24.09,24.15,151748.0,21.6476,21.6655,21.567,21.6207,151748.0
2020-12-07 09:45:00,24.15,24.2,24.15,24.18,32908.0,21.6207,21.6655,21.6207,21.6476,32908.0
2020-12-07 09:50:00,24.17,24.18,24.13,24.14,72174.0,21.6386,21.6476,21.6028,21.6118,72174.0
2020-12-07 09:55:00,24.15,24.23,24.15,24.23,20780.0,21.6207,21.6923,21.6207,21.6923,20780.0
2020-12-07 10:00:00,24.23,24.36,24.22,24.36,89094.0,21.6923,21.8087,21.6834,21.8087,89094.0
2020-12-07 10:05:00,24.36,24.39,24.34,24.37,190434.0,21.8087,21.8356,21.7908,21.8177,190434.0
2020-12-07 10:10:00,24.37,24.42,24.37,24.42,100850.0,21.8177,21.8624,21.8177,21.8624,100850.0
2020-12-07 10:15:00,24.42,24.46,24.41,24.44,86384.0,21.8624,21.8982,21.8535,21.8803,86384.0
2020-12-07 10:20:00,24.43,24.47,24.42,24.46,89994.0,21.8714,21.9072,21.8624,21.8982,89994.0
2020-12-07 10:25:00,24.46,24.49,24.45,24.46,30930.0,21.8982,21.9251,21.8893,21.8982,30930.0
2020-12-07 10:30:00,24.47,24.47,24.43,24.47,27886.0,21.9072,21.9072,21.8714,21.9072,27886.0
2020-12-07 10:35:00,24.47,24.48,24.45,24.46,20242.0,21.9072,21.9161,21.8893,21.8982,20242.0
2020-12-07 10:40:00,24.46,24.5,24.45,24.46,33428.0,21.8982,21.934,21.8893,21.8982,33428.0
2020-12-07 10:45:00,24.46,24.47,24.45,24.47,21758.0,21.8982,21.9072,21.8893,21.9072,21758.0
2020-12-07 10:50:00,24.46,24.46,24.45,24.46,25300.0,21.8982,21.8982,21.8893,21.8982,25300.0
2020-12-07 10:55:00,24.46,24.46,24.43,24.46,59088.0,21.8982,21.8982,21.8714,21.8982,59088.0
2020-12-07 11:00:00,24.46,24.49,24.46,24.48,26144.0,21.8982,21.9251,21.8982,21.9161,26144.0
2020-12-07 11:05:00,24.48,24.49,24.45,24.47,30032.0,21.9161,21.9251,21.8893,21.9072,30032.0
2020-12-07 11:10:00,24.47,24.48,24.45,24.46,15758.0,21.9072,21.9161,21.8893,21.8982,15758.0
2020-12-07 11:15:00,24.46,24.46,24.44,24.45,25316.0,21.8982,21.8982,21.8803,21.8893,25316.0
2020-12-07 11:20:00,24.45,24.47,24.45,24.47,22388.0,21.8893,21.9072,21.8893,21.9072,22388.0
2020-12-07 11:25:00,24.47,24.47,24.46,24.47,16860.0,21.9072,21.9072,21.8982,21.9072,16860.0
2020-12-07 11:30:00,24.47,24.48,24.45,24.47,25048.0,21.9072,21.9161,21.8893,21.9072,25048.0
2020-12-07 11:35:00,24.47,24.48,24.47,24.48,6856.0,21.9072,21.9161,21.9072,21.9161,6856.0
2020-12-07 11:40:00,24.48,24.5,24.45,24.46,29680.0,21.9161,21.934,21.8893,21.8982,29680.0
2020-12-07 11:45:00,24.46,24.48,24.45,24.46,21902.0,21.8982,21.9161,21.8893,21.8982,21902.0
2020-12-07 11:50:00,24.46,24.47,24.45,24.46,28004.0,21.8982,21.9072,21.8893,21.8982,28004.0
2020-12-07 11:55:00,24.46,24.48,24.45,24.47,41038.0,21.8982,21.9161,21.8893,21.9072,41038.0
2020-12-07 12:00:00,24.47,24.5,24.45,24.49,16878.0,21.9072,21.934,21.8893,21.9251,16878.0
2020-12-07 12:05:00,24.49,24.5,24.48,24.48,13470.0,21.9251,21.934,21.9161,21.9161,13470.0
2020-12-07 12:10:00,24.48,24.48,24.47,24.47,12722.0,21.9161,21.9161,21.9072,21.9072,12722.0
2020-12-07 12:15:00,24.47,24.48,24.46,24.47,21664.0,21.9072,21.9161,21.8982,21.9072,21664.0
2020-12-07 12:20:00,24.46,24.47,24.43,24.43,24064.0,21.8982,21.9072,21.8714,21.8714,24064.0
2020-12-07 12:25:00,24.43,24.44,24.42,24.42,19630.0,21.8714,21.8803,21.8624,21.8624,19630.0
2020-12-07 12:30:00,24.42,24.42,24.4,24.4,10558.0,21.8624,21.8624,21.8445,21.8445,10558.0
2020-12-07 12:35:00,24.4,24.4,24.36,24.36,11458.0,21.8445,21.8445,21.8087,21.8087,11458.0
2020-12-07 12:40:00,24.37,24.39,24.36,24.38,16542.0,21.8177,21.8356,21.8087,21.8266,16542.0
2020-12-07 12:45:00,24.39,24.39,24.35,24.36,18810.0,21.8356,21.8356,21.7998,21.8087,18810.0
2020-12-07 12:50:00,24.36,24.38,24.33,24.33,20476.0,21.8087,21.8266,21.7819,21.7819,20476.0
2020-12-07 12:55:00,24.34,24.34,24.31,24.33,17492.0,21.7908,21.7908,21.7639,21.7819,17492.0
2020-12-07 13:00:00,24.33,24.35,24.33,24.35,9718.0,21.7819,21.7998,21.7819,21.7998,9718.0
2020-12-07 13:05:00,24.35,24.35,24.33,24.34,11778.0,21.7998,21.7998,21.7819,21.7908,11778.0
2020-12-07 13:10:00,24.33,24.33,24.31,24.32,15696.0,21.7819,21.7819,21.7639,21.7729,15696.0
2020-12-07 13:15:00,24.31,24.35,24.31,24.35,13618.0,21.7639,21.7998,21.7639,21.7998,13618.0
2020-12-07 13:20:00,24.35,24.38,24.35,24.36,14978.0,21.7998,21.8266,21.7998,21.8087,14978.0
2020-12-07 13:25:00,24.36,24.36,24.34,24.34,23334.0,21.8087,21.8087,21.7908,21.7908,23334.0
2020-12-07 13:30:00,24.34,24.36,24.34,24.35,24038.0,21.7908,21.8087,21.7908,21.7998,24038.0
2020-12-07 13:35:00,24.36,24.37,24.35,24.36,19466.0,21.8087,21.8177,21.7998,21.8087,19466.0
2020-12-07 13:40:00,24.36,24.36,24.32,24.33,16586.0,21.8087,21.8087,21.7729,21.7819,16586.0
2020-12-07 13:45:00,24.32,24.35,24.32,24.35,19440.0,21.7729,21.7998,21.7729,21.7998,19440.0
2020-12-07 13:50:00,24.35,24.35,24.32,24.34,16870.0,21.7998,21.7998,21.7729,21.7908,16870.0
2020-12-07 13:55:00,24.33,24.33,24.31,24.32,8556.0,21.7819,21.7819,21.7639,21.7729,8556.0
2020-12-07 14:00:00,24.32,24.33,24.3,24.31,24430.0,21.7729,21.7819,21.755,21.7639,24430.0
2020-12-07 14:05:00,24.31,24.33,24.31,24.32,12600.0,21.7639,21.7819,21.7639,21.7729,12600.0
2020-12-07 14:10:00,24.32,24.35,24.32,24.35,33990.0,21.7729,21.7998,21.7729,21.7998,33990.0
2020-12-07 14:15:00,24.35,24.38,24.34,24.36,32974.0,21.7998,21.8266,21.7908,21.8087,32974.0
2020-12-07 14:20:00,24.36,24.39,24.36,24.39,10960.0,21.8087,21.8356,21.8087,21.8356,10960.0
2020-12-07 14:25:00,24.39,24.4,24.38,24.4,19448.0,21.8356,21.8445,21.8266,21.8445,19448.0
2020-12-07 14:30:00,24.4,24.43,24.4,24.43,23070.0,21.8445,21.8714,21.8445,21.8714,23070.0
2020-12-07 14:35:00,24.43,24.45,24.43,24.45,34784.0,21.8714,21.8893,21.8714,21.8893,34784.0
2020-12-07 14:40:00,24.45,24.47,24.45,24.47,35658.0,21.8893,21.9072,21.8893,21.9072,35658.0
2020-12-07 14:45:00,24.47,24.48,24.46,24.47,38232.0,21.9072,21.9161,21.8982,21.9072,38232.0
2020-12-07 14:50:00,24.48,24.48,24.47,24.47,60074.0,21.9161,21.9161,21.9072,21.9072,60074.0
2020-12-07 14:55:00,24.47,24.48,24.46,24.47,69316.0,21.9072,21.9161,21.8982,21.9072,69316.0
2020-12-07 15:00:00,24.47,24.48,24.45,24.47,52792.0,21.9072,21.9161,21.8893,21.9072,52792.0
2020-12-07 15:05:00,24.47,24.47,24.39,24.41,46096.0,21.9072,21.9072,21.8356,21.8535,46096.0
2020-12-07 15:10:00,24.41,24.43,24.4,24.4,34720.0,21.8535,21.8714,21.8445,21.8445,34720.0
2020-12-07 15:15:00,24.4,24.43,24.4,24.42,22140.0,21.8445,21.8714,21.8445,21.8624,22140.0
2020-12-07 15:20:00,24.42,24.43,24.4,24.41,33522.0,21.8624,21.8714,21.8445,21.8535,33522.0
2020-12-07 15:25:00,24.41,24.42,24.38,24.4,63460.0,21.8535,21.8624,21.8266,21.8445,63460.0
2020-12-07 15:30:00,24.4,24.42,24.4,24.41,45112.0,21.8445,21.8624,21.8445,21.8535,45112.0
2020-12-07 15:35:00,24.41,24.42,24.38,24.39,61070.0,21.8535,21.8624,21.8266,21.8356,61070.0
2020-12-07 15:40:00,24.39,24.39,24.34,24.36,65928.0,21.8356,21.8356,21.7908,21.8087,65928.0
2020-12-07 15:45:00,24.35,24.36,24.31,24.32,108748.0,21.7998,21.8087,21.7639,21.7729,108748.0
2020-12-07 15:50:00,24.32,24.36,24.31,24.33,227948.0,21.7729,21.8087,21.7639,21.7819,227948.0
2020-12-07 15:55:00,24.33,24.34,24.31,24.34,334698.0,21.7819,21.7908,21.7639,21.7908,334698.0
2020-12-08 09:30:00,24.34,24.37,24.13,24.16,148244.0,21.7908,21.8177,21.6028,21.6297,148244.0
2020-12-08 09:35:00,24.16,24.18,24.11,24.11,79000.0,21.6297,21.6476,21.5849,21.5849,79000.0
2020-12-08 09:40:00,24.13,24.25,24.08,24.25,25946.0,21.6028,21.7102,21.558,21.7102,25946.0
2020-12-08 09:45:00,24.26,24.3,24.25,24.26,45172.0,21.7192,21.755,21.7102,21.7192,45172.0
2020-12-08 09:50:00,24.25,24.32,24.25,24.27,18032.0,21.7102,21.7729,21.7102,21.7281,18032.0
2020-12-08 09:55:00,24.28,24.36,24.28,24.36,26412.0,21.7371,21.8087,21.7371,21.8087,26412.0
2020-12-08 10:00:00,24.36,24.4,24.34,24.4,40610.0,21.8087,21.8445,21.7908,21.8445,40610.0
2020-12-08 10:05:00,24.4,24.45,24.4,24.43,36260.0,21.8445,21.8893,21.8445,21.8714,36260.0
2020-12-08 10:10:00,24.43,24.44,24.4,24.41,44870.0,21.8714,21.8803,21.8445,21.8535,44870.0
2020-12-08 10:15:00,24.4,24.43,24.38,24.4,34198.0,21.8445,21.8714,21.8266,21.8445,34198.0
2020-12-08 10:20:00,24.4,24.42,24.38,24.4,27506.0,21.8445,21.8624,21.8266,21.8445,27506.0
2020-12-08 10:25:00,24.38,24.41,24.35,24.41,55680.0,21.8266,21.8535,21.7998,21.8535,55680.0
2020-12-08 10:30:00,24.41,24.5,24.41,24.5,43802.0,21.8535,21.934,21.8535,21.934,43802.0
2020-12-08 10:35:00,24.5,24.54,24.5,24.5,46558.0,21.934,21.9699,21.934,21.934,46558.0
2020-12-08 10:40:00,24.51,24.53,24.5,24.52,54900.0,21.943,21.9609,21.934,21.952,54900.0
2020-12-08 10:45:00,24.53,24.53,24.51,24.52,32376.0,21.9609,21.9609,21.943,21.952,32376.0
2020-12-08 10:50:00,24.52,24.54,24.51,24.53,29100.0,21.952,21.9699,21.943,21.9609,29100.0
2020-12-08 10:55:00,24.54,24.55,24.52,24.54,39836.0,21.9699,21.9788,21.952,21.9699,39836.0
2020-12-08 11:00:00,24.54,24.58,24.54,24.56,24208.0,21.9699,22.0057,21.9699,21.9878,24208.0
2020-12-08 11:05:00,24.57,24.59,24.55,24.58,18202.0,21.9967,22.0146,21.9788,22.0057,18202.0
2020-12-08 11:10:00,24.58,24.58,24.55,24.55,22190.0,22.0057,22.0057,21.9788,21.9788,22190.0
2020-12-08 11:15:00,24.55,24.59,24.55,24.57,23868.0,21.9788,22.0146,21.9788,21.9967,23868.0
2020-12-08 11:20:00,24.57,24.58,24.56,24.57,24270.0,21.9967,22.0057,21.9878,21.9967,24270.0
2020-12-08 11:25:00,24.57,24.57,24.55,24.57,28166.0,21.9967,21.9967,21.9788,21.9967,28166.0
2020-12-08 11:30:00,24.57,24.59,24.57,24.58,24770.0,21.9967,22.0146,21.9967,22.0057,24770.0
2020-12-08 11:35:00,24.58,24.61,24.57,24.6,24088.0,22.0057,22.0325,21.9967,22.0236,24088.0
2020-12-08 11:40:00,24.6,24.61,24.53,24.53,35302.0,22.0236,22.0325,21.9609,21.9609,35302.0
2020-12-08 11:45:00,24.53,24.55,24.53,24.54,27670.0,21.9609,21.9788,21.9609,21.9699,27670.0
2020-12-08 11:50:00,24.54,24.57,24.54,24.56,12636.0,21.9699,21.9967,21.9699,21.9878,12636.0
2020-12-08 11:55:00,24.57,24.58,24.56,24.58,18422.0,21.9967,22.0057,21.9878,22.0057,18422.0
2020-12-08 12:00:00,24.58,24.58,24.55,24.55,14836.0,22.0057,22.0057,21.9788,21.9788,14836.0
2020-12-08 12:05:00,24.55,24.56,24.54,24.55,12874.0,21.9788,21.9878,21.9699,21.9788,12874.0
2020-12-08 12:10:00,24.55,24.57,24.54,24.55,16358.0,21.9788,21.9967,21.9699,21.9788,16358.0
2020-12-08 12:15:00,24.56,24.56,24.52,24.54,23496.0,21.9878,21.9878,21.952,21.9699,23496.0
2020-12-08 12:20:00,24.54,24.55,24.53,24.54,14792.0,21.9699,21.9788,21.9609,21.9699,14792.0
2020-12-08 12:25:00,24.55,24.58,24.54,24.57,28846.0,21.9788,22.0057,21.9699,21.9967,28846.0
2020-12-08 12:30:00,24.57,24.6,24.56,24.6,26718.0,21.9967,22.0236,21.9878,22.0236,26718.0
2020-12-08 12:35:00,24.6,24.61,24.6,24.61,13932.0,22.0236,22.0325,22.0236,22.0325,13932.0
2020-12-08 12:40:00,24.61,24.64,24.6,24.63,16326.0,22.0325,22.0594,22.0236,22.0504,16326.0
2020-12-08 12:45:00,24.64,24.64,24.62,24.63,28318.0,22.0594,22.0594,22.0415,22.0504,28318.0
2020-12-08 12:50:00,24.63,24.64,24.61,24.62,20362.0,22.0504,22.0594,22.0325,22.0415,20362.0
2020-12-08 12:55:00,24.61,24.61,24.56,24.57,48408.0,22.0325,22.0325,21.9878,21.9967,48408.0
2020-12-08 13:00:00,24.57,24.57,24.55,24.57,65304.0,21.9967,21.9967,21.9788,21.9967,65304.0
2020-12-08 13:05:00,24.57,24.58,24.56,24.58,220760.0,21.9967,22.0057,21.9878,22.0057,220760.0
2020-12-08 13:10:00,24.58,24.58,24.57,24.58,106292.0,22.0057,22.0057,21.9967,22.0057,106292.0
2020-12-08 13:15:00,24.58,24.64,24.57,24.63,73642.0,22.0057,22.0594,21.9967,22.0504,73642.0
2020-12-08 13:20:00,24.63,24.63,24.6,24.61,21654.0,22.0504,22.0504,22.0236,22.0325,21654.0
2020-12-08 13:25:00,24.61,24.63,24.61,24.61,16804.0,22.0325,22.0504,22.0325,22.0325,16804.0
2020-12-08 13:30:00,24.61,24.64,24.61,24.64,54906.0,22.0325,22.0594,22.0325,22.0594,54906.0
2020-12-08 13:35:00,24.63,24.64,24.6,24.61,31002.0,22.0504,22.0594,22.0236,22.0325,31002.0
2020-12-08 13:40:00,24.6,24.61,24.59,24.6,17746.0,22.0236,22.0325,22.0146,22.0236,17746.0
2020-12-08 13:45:00,24.6,24.62,24.59,24.61,22088.0,22.0236,22.0415,22.0146,22.0325,22088.0
2020-12-08 13:50:00,24.61,24.63,24.61,24.62,12364.0,22.0325,22.0504,22.0325,22.0415,12364.0
2020-12-08 13:55:00,24.61,24.63,24.61,24.63,15236.0,22.0325,22.0504,22.0325,22.0504,15236.0
2020-12-08 14:00:00,24.62,24.63,24.61,24.63,28582.0,22.0415,22.0504,22.0325,22.0504,28582.0
2020-12-08 14:05:00,24.63,24.63,24.61,24.61,26942.0,22.0504,22.0504,22.0325,22.0325,26942.0
2020-12-08 14:10:00,24.62,24.62,24.61,24.61,24226.0,22.0415,22.0415,22.0325,22.0325,24226.0
2020-12-08 14:15:00,24.61,24.63,24.61,24.61,30202.0,22.0325,22.0504,22.0325,22.0325,30202.0
2020-12-08 14:20:00,24.61,24.64,24.61,24.64,25988.0,22.0325,22.0594,22.0325,22.0594,25988.0
2020-12-08 14:25:00,24.64,24.68,24.64,24.67,35284.0,22.0594,22.0952,22.0594,22.0862,35284.0
2020-12-08 14:30:00,24.67,24.67,24.61,24.61,15092.0,22.0862,22.0862,22.0325,22.0325,15092.0
2020-12-08 14:35:00,24.61,24.63,24.6,24.6,18418.0,22.0325,22.0504,22.0236,22.0236,18418.0
2020-12-08 14:40:00,24.61,24.61,24.58,24.58,17828.0,22.0325,22.0325,22.0057,22.0057,17828.0
2020-12-08 14:45:00,24.58,24.59,24.55,24.55,23396.0,22.0057,22.0146,21.9788,21.9788,23396.0
2020-12-08 14:50:00,24.55,24.56,24.54,24.55,21428.0,21.9788,21.9878,21.9699,21.9788,21428.0
2020-12-08 14:55:00,24.55,24.57,24.55,24.56,54724.0,21.9788,21.9967,21.9788,21.9878,54724.0
2020-12-08 15:00:00,24.56,24.57,24.55,24.56,19340.0,21.9878,21.9967,21.9788,21.9878,19340.0
2020-12-08 15:05:00,24.55,24.57,24.54,24.55,50330.0,21.9788,21.9967,21.9699,21.9788,50330.0
2020-12-08 15:10:00,24.55,24.55,24.52,24.54,32504.0,21.9788,21.9788,21.952,21.9699,32504.0
2020-12-08 15:15:00,24.54,24.54,24.52,24.54,27900.0,21.9699,21.9699,21.952,21.9699,27900.0
2020-12-08 15:20:00,24.54,24.55,24.53,24.55,26830.0,21.9699,21.9788,21.9609,21.9788,26830.0
2020-12-08 15:25:00,24.55,24.55,24.52,24.52,37880.0,21.9788,21.9788,21.952,21.952,37880.0
2020-12-08 15:30:00,24.52,24.53,24.52,24.53,40150.0,21.952,21.9609,21.952,21.9609,40150.0
2020-12-08 15:35:00,24.53,24.54,24.5,24.52,71460.0,21.9609,21.9699,21.934,21.952,71460.0
2020-12-08 15:40:00,24.52,24.53,24.51,24.52,42778.0,21.952,21.9609,21.943,21.952,42778.0
2020-12-08 15:45:00,24.52,24.54,24.51,24.51,56932.0,21.952,21.9699,21.943,21.943,56932.0
2020-12-08 15:50:00,24.5,24.53,24.5,24.52,145036.0,21.934,21.9609,21.934,21.952,145036.0
2020-12-08 15:55:00,24.52,24.57,24.51,24.55,213786.0,21.952,21.9967,21.943,21.9788,213786.0
2020-12-09 09:30:00,24.52,24.71,24.51,24.71,123202.0,21.952,22.1221,21.943,22.1221,123202.0
2020-12-09 09:35:00,24.71,24.8,24.71,24.78,83176.0,22.1221,22.2026,22.1221,22.1847,83176.0
2020-12-09 09:40:00,24.78,24.83,24.75,24.83,79980.0,22.1847,22.2295,22.1579,22.2295,79980.0
2020-12-09 09:45:00,24.84,24.87,24.82,24.85,79046.0,22.2384,22.2653,22.2205,22.2474,79046.0
2020-12-09 09:50:00,24.86,24.86,24.72,24.74,55032.0,22.2563,22.2563,22.131,22.1489,55032.0
2020-12-09 09:55:00,24.74,24.75,24.68,24.73,33366.0,22.1489,22.1579,22.0952,22.14,33366.0
2020-12-09 10:00:00,24.74,24.74,24.68,24.73,32802.0,22.1489,22.1489,22.0952,22.14,32802.0
2020-12-09 10:05:00,24.74,24.75,24.68,24.7,43892.0,22.1489,22.1579,22.0952,22.1131,43892.0
2020-12-09 10:10:00,24.69,24.69,24.63,24.65,42738.0,22.1042,22.1042,22.0504,22.0683,42738.0
2020-12-09 10:15:00,24.66,24.7,24.65,24.69,22840.0,22.0773,22.1131,22.0683,22.1042,22840.0
2020-12-09 10:20:00,24.7,24.7,24.66,24.67,12724.0,22.1131,22.1131,22.0773,22.0862,12724.0
2020-12-09 10:25:00,24.67,24.7,24.67,24.67,11948.0,22.0862,22.1131,22.0862,22.0862,11948.0
2020-12-09 10:30:00,24.67,24.74,24.66,24.73,21802.0,22.0862,22.1489,22.0773,22.14,21802.0
2020-12-09 10:35:00,24.74,24.74,24.7,24.7,12552.0,22.1489,22.1489,22.1131,22.1131,12552.0
2020-12-09 10:40:00,24.7,24.71,24.68,24.71,9422.0,22.1131,22.1221,22.0952,22.1221,9422.0
2020-12-09 10:45:00,24.72,24.74,24.72,24.72,22414.0,22.131,22.1489,22.131,22.131,22414.0
2020-12-09 10:50:00,24.71,24.75,24.71,24.73,18696.0,22.1221,22.1579,22.1221,22.14,18696.0
2020-12-09 10:55:00,24.73,24.75,24.72,24.75,48548.0,22.14,22.1579,22.131,22.1579,48548.0
2020-12-09 11:00:00,24.75,24.75,24.74,24.74,37150.0,22.1579,22.1579,22.1489,22.1489,37150.0
2020-12-09 11:05:00,24.74,24.75,24.7,24.75,31584.0,22.1489,22.1579,22.1131,22.1579,31584.0
2020-12-09 11:10:00,24.75,24.75,24.72,24.72,11920.0,22.1579,22.1579,22.131,22.131,11920.0
2020-12-09 11:15:00,24.72,24.72,24.7,24.7,22038.0,22.131,22.131,22.1131,22.1131,22038.0
2020-12-09 11:20:00,24.7,24.71,24.68,24.71,19712.0,22.1131,22.1221,22.0952,22.1221,19712.0
2020-12-09 11:25:00,24.71,24.75,24.7,24.75,32748.0,22.1221,22.1579,22.1131,22.1579,32748.0
2020-12-09 11:30:00,24.74,24.75,24.7,24.75,176296.0,22.1489,22.1579,22.1131,22.1579,176296.0
2020-12-09 11:35:00,24.75,24.75,24.74,24.75,43508.0,22.1579,22.1579,22.1489,22.1579,43508.0
2020-12-09 11:40:00,24.75,24.75,24.72,24.73,32642.0,22.1579,22.1579,22.131,22.14,32642.0
2020-12-09 11:45:00,24.73,24.74,24.71,24.74,19122.0,22.14,22.1489,22.1221,22.1489,19122.0
2020-12-09 11:50:00,24.74,24.75,24.72,24.74,32798.0,22.1489,22.1579,22.131,22.1489,32798.0
2020-12-09 11:55:00,24.74,24.81,24.74,24.81,27196.0,22.1489,22.2116,22.1489,22.2116,27196.0
2020-12-09 12:00:00,24.8,24.85,24.8,24.85,37692.0,22.2026,22.2474,22.2026,22.2474,37692.0
2020-12-09 12:05:00,24.85,24.86,24.84,24.85,33692.0,22.2474,22.2563,22.2384,22.2474,33692.0
2020-12-09 12:10:00,24.85,24.86,24.84,24.86,26466.0,22.2474,22.2563,22.2384,22.2563,26466.0
2020-12-09 12:15:00,24.86,24.87,24.84,24.84,70300.0,22.2563,22.2653,22.2384,22.2384,70300.0
2020-12-09 12:20:00,24.83,24.86,24.82,24.86,33946.0,22.2295,22.2563,22.2205,22.2563,33946.0
2020-12-09 12:25:00,24.86,24.86,24.85,24.86,15866.0,22.2563,22.2563,22.2474,22.2563,15866.0
2020-12-09 12:30:00,24.85,24.85,24.81,24.84,32598.0,22.2474,22.2474,22.2116,22.2384,32598.0
2020-12-09 12:35:00,24.84,24.86,24.84,24.86,31536.0,22.2384,22.2563,22.2384,22.2563,31536.0
2020-12-09 12:40:00,24.86,24.91,24.86,24.9,43954.0,22.2563,22.3011,22.2563,22.2922,43954.0
2020-12-09 12:45:00,24.9,24.93,24.86,24.88,85338.0,22.2922,22.319,22.2563,22.2743,85338.0
2020-12-09 12:50:00,24.88,24.88,24.82,24.88,46042.0,22.2743,22.2743,22.2205,22.2743,46042.0
2020-12-09 12:55:00,24.88,24.88,24.85,24.86,18208.0,22.2743,22.2743,22.2474,22.2563,18208.0
2020-12-09 13:00:00,24.86,24.88,24.85,24.86,57988.0,22.2563,22.2743,22.2474,22.2563,57988.0
2020-12-09 13:05:00,24.86,24.89,24.85,24.89,48414.0,22.2563,22.2832,22.2474,22.2832,48414.0
2020-12-09 13:10:00,24.89,24.9,24.83,24.84,73020.0,22.2832,22.2922,22.2295,22.2384,73020.0
2020-12-09 13:15:00,24.84,24.85,24.81,24.81,22040.0,22.2384,22.2474,22.2116,22.2116,22040.0
2020-12-09 13:20:00,24.82,24.82,24.78,24.78,18246.0,22.2205,22.2205,22.1847,22.1847,18246.0
2020-12-09 13:25:00,24.78,24.82,24.78,24.81,30932.0,22.1847,22.2205,22.1847,22.2116,30932.0
2020-12-09 13:30:00,24.81,24.82,24.8,24.81,28422.0,22.2116,22.2205,22.2026,22.2116,28422.0
2020-12-09 13:35:00,24.8,24.83,24.77,24.79,19420.0,22.2026,22.2295,22.1758,22.1937,19420.0
2020-12-09 13:40:00,24.79,24.81,24.75,24.8,27594.0,22.1937,22.2116,22.1579,22.2026,27594.0
2020-12-09 13:45:00,24.8,24.85,24.8,24.85,31448.0,22.2026,22.2474,22.2026,22.2474,31448.0
2020-12-09 13:50:00,24.85,24.85,24.8,24.82,38034.0,22.2474,22.2474,22.2026,22.2205,38034.0
2020-12-09 13:55:00,24.82,24.83,24.78,24.83,45352.0,22.2205,22.2295,22.1847,22.2295,45352.0
2020-12-09 14:00:00,24.83,24.86,24.83,24.85,42904.0,22.2295,22.2563,22.2295,22.2474,42904.0
2020-12-09 14:05:00,24.85,24.85,24.8,24.81,39966.0,22.2474,22.2474,22.2026,22.2116,39966.0
2020-12-09 14:10:00,24.81,24.81,24.77,24.8,42062.0,22.2116,22.2116,22.1758,22.2026,42062.0
2020-12-09 14:15:00,24.79,24.83,24.78,24.82,24966.0,22.1937,22.2295,22.1847,22.2205,24966.0
2020-12-09 14:20:00,24.82,24.86,24.81,24.86,63902.0,22.2205,22.2563,22.2116,22.2563,63902.0
2020-12-09 14:25:00,24.86,24.86,24.85,24.86,52124.0,22.2563,22.2563,22.2474,22.2563,52124.0
2020-12-09 14:30:00,24.86,24.86,24.84,24.84,31790.0,22.2563,22.2563,22.2384,22.2384,31790.0
2020-12-09 14:35:00,24.84,24.86,24.83,24.85,34572.0,22.2384,22.2563,22.2295,22.2474,34572.0
2020-12-09 14:40:00,24.85,24.85,24.8,24.81,28602.0,22.2474,22.2474,22.2026,22.2116,28602.0
2020-12-09 14:45:00,24.81,24.84,24.8,24.81,34124.0,22.2116,22.2384,22.2026,22.2116,34124.0
2020-12-09 14:50:00,24.82,24.82,24.79,24.79,33856.0,22.2205,22.2205,22.1937,22.1937,33856.0
2020-12-09 14:55:00,24.79,24.83,24.77,24.83,57672.0,22.1937,22.2295,22.1758,22.2295,57672.0
2020-12-09 15:00:00,24.82,24.83,24.79,24.81,30714.0,22.2205,22.2295,22.1937,22.2116,30714.0
2020-12-09 15:05:00,24.81,24.86,24.81,24.84,68804.0,22.2116,22.2563,22.2116,22.2384,68804.0
2020-12-09 15:10:00,24.85,24.86,24.8,24.81,34164.0,22.2474,22.2563,22.2026,22.2116,34164.0
2020-12-09 15:15:00,24.81,24.81,24.76,24.77,36360.0,22.2116,22.2116,22.1668,22.1758,36360.0
2020-12-09 15:20:00,24.77,24.78,24.74,24.74,34234.0,22.1758,22.1847,22.1489,22.1489,34234.0
2020-12-09 15:25:00,24.74,24.75,24.7,24.71,61978.0,22.1489,22.1579,22.1131,22.1221,61978.0
2020-12-09 15:30:00,24.71,24.73,24.7,24.72,43764.0,22.1221,22.14,22.1131,22.131,43764.0
2020-12-09 15:35:00,24.72,24.74,24.71,24.73,59182.0,22.131,22.1489,22.1221,22.14,59182.0
2020-12-09 15:40:00,24.74,24.77,24.73,24.77,60484.0,22.1489,22.1758,22.14,22.1758,60484.0
2020-12-09 15:45:00,24.77,24.8,24.75,24.75,62558.0,22.1758,22.2026,22.1579,22.1579,62558.0
2020-12-09 15:50:00,24.75,24.81,24.75,24.81,136898.0,22.1579,22.2116,22.1579,22.2116,136898.0
2020-12-09 15:55:00,24.81,24.88,24.81,24.81,502974.0,22.2116,22.2743,22.2116,22.2116,502974.0
2020-12-10 09:30:00,24.64,24.77,24.42,24.42,126956.0,22.0594,22.1758,21.8624,21.8624,126956.0
2020-12-10 09:35:00,24.44,24.47,24.4,24.47,106720.0,21.8803,21.9072,21.8445,21.9072,106720.0
2020-12-10 09:40:00,24.46,24.53,24.44,24.45,20084.0,21.8982,21.9609,21.8803,21.8893,20084.0
2020-12-10 09:45:00,24.48,24.5,24.45,24.48,37622.0,21.9161,21.934,21.8893,21.9161,37622.0
2020-12-10 09:50:00,24.48,24.6,24.48,24.58,17712.0,21.9161,22.0236,21.9161,22.0057,17712.0
2020-12-10 09:55:00,24.59,24.6,24.5,24.54,29500.0,22.0146,22.0236,21.934,21.9699,29500.0
2020-12-10 10:00:00,24.53,24.53,24.46,24.46,22218.0,21.9609,21.9609,21.8982,21.8982,22218.0
2020-12-10 10:05:00,24.47,24.49,24.43,24.45,31802.0,21.9072,21.9251,21.8714,21.8893,31802.0
2020-12-10 10:10:00,24.45,24.46,24.42,24.43,35156.0,21.8893,21.8982,21.8624,21.8714,35156.0
2020-12-10 10:15:00,24.43,24.43,24.4,24.42,26864.0,21.8714,21.8714,21.8445,21.8624,26864.0
2020-12-10 10:20:00,24.43,24.43,24.38,24.38,19790.0,21.8714,21.8714,21.8266,21.8266,19790.0
2020-12-10 10:25:00,24.37,24.37,24.29,24.31,40704.0,21.8177,21.8177,21.746,21.7639,40704.0
2020-12-10 10:30:00,24.32,24.32,24.22,24.23,45914.0,21.7729,21.7729,21.6834,21.6923,45914.0
2020-12-10 10:35:00,24.22,24.25,24.2,24.25,36948.0,21.6834,21.7102,21.6655,21.7102,36948.0
2020-12-10 10:40:00,24.25,24.28,24.23,24.27,24200.0,21.7102,21.7371,21.6923,21.7281,24200.0
2020-12-10 10:45:00,24.26,24.29,24.23,24.29,23740.0,21.7192,21.746,21.6923,21.746,23740.0
2020-12-10 10:50:00,24.29,24.31,24.28,24.29,39526.0,21.746,21.7639,21.7371,21.746,39526.0
2020-12-10 10:55:00,24.28,24.29,24.23,24.24,53592.0,21.7371,21.746,21.6923,21.7013,53592.0
2020-12-10 11:00:00,24.25,24.25,24.21,24.21,20392.0,21.7102,21.7102,21.6744,21.6744,20392.0
2020-12-10 11:05:00,24.21,24.22,24.17,24.18,41282.0,21.6744,21.6834,21.6386,21.6476,41282.0
2020-12-10 11:10:00,24.18,24.21,24.18,24.21,24734.0,21.6476,21.6744,21.6476,21.6744,24734.0
2020-12-10 11:15:00,24.21,24.25,24.21,24.25,12516.0,21.6744,21.7102,21.6744,21.7102,12516.0
2020-12-10 11:20:00,24.25,24.28,24.24,24.28,12124.0,21.7102,21.7371,21.7013,21.7371,12124.0
2020-12-10 11:25:00,24.28,24.28,24.26,24.27,13700.0,21.7371,21.7371,21.7192,21.7281,13700.0
2020-12-10 11:30:00,24.27,24.28,24.26,24.27,18058.0,21.7281,21.7371,21.7192,21.7281,18058.0
2020-12-10 11:35:00,24.28,24.3,24.27,24.29,13854.0,21.7371,21.755,21.7281,21.746,13854.0
2020-12-10 11:40:00,24.29,24.29,24.27,24.28,10864.0,21.746,21.746,21.7281,21.7371,10864.0
2020-12-10 11:45:00,24.28,24.28,24.24,24.25,11008.0,21.7371,21.7371,21.7013,21.7102,11008.0
2020-12-10 11:50:00,24.25,24.28,24.22,24.22,14438.0,21.7102,21.7371,21.6834,21.6834,14438.0
2020-12-10 11:55:00,24.23,24.25,24.22,24.24,12172.0,21.6923,21.7102,21.6834,21.7013,12172.0
2020-12-10 12:00:00,24.24,24.29,24.23,24.29,17672.0,21.7013,21.746,21.6923,21.746,17672.0
2020-12-10 12:05:00,24.3,24.31,24.29,24.3,12998.0,21.755,21.7639,21.746,21.755,12998.0
2020-12-10 12:10:00,24.3,24.32,24.29,24.31,11570.0,21.755,21.7729,21.746,21.7639,11570.0
2020-12-10 12:15:00,24.31,24.32,24.3,24.31,29258.0,21.7639,21.7729,21.755,21.7639,29258.0
2020-12-10 12:20:00,24.31,24.32,24.27,24.28,14074.0,21.7639,21.7729,21.7281,21.7371,14074.0
2020-12-10 12:25:00,24.28,24.28,24.25,24.26,7412.0,21.7371,21.7371,21.7102,21.7192,7412.0
2020-12-10 12:30:00,24.26,24.28,24.26,24.28,10040.0,21.7192,21.7371,21.7192,21.7371,10040.0
2020-12-10 12:35:00,24.28,24.29,24.27,24.29,13014.0,21.7371,21.746,21.7281,21.746,13014.0
2020-12-10 12:40:00,24.29,24.3,24.27,24.28,9334.0,21.746,21.755,21.7281,21.7371,9334.0
2020-12-10 12:45:00,24.28,24.3,24.27,24.27,15016.0,21.7371,21.755,21.7281,21.7281,15016.0
2020-12-10 12:50:00,24.26,24.27,24.25,24.25,9602.0,21.7192,21.7281,21.7102,21.7102,9602.0
2020-12-10 12:55:00,24.25,24.29,24.25,24.27,9660.0,21.7102,21.746,21.7102,21.7281,9660.0
2020-12-10 13:00:00,24.28,24.29,24.26,24.28,12810.0,21.7371,21.746,21.7192,21.7371,12810.0
2020-12-10 13:05:00,24.28,24.3,24.28,24.29,7354.0,21.7371,21.755,21.7371,21.746,7354.0
2020-12-10 13:10:00,24.28,24.32,24.28,24.3,15352.0,21.7371,21.7729,21.7371,21.755,15352.0
2020-12-10 13:15:00,24.32,24.35,24.31,24.35,7998.0,21.7729,21.7998,21.7639,21.7998,7998.0
2020-12-10 13:20:00,24.35,24.35,24.32,24.33,8674.0,21.7998,21.7998,21.7729,21.7819,8674.0
2020-12-10 13:25:00,24.33,24.34,24.32,24.33,5088.0,21.7819,21.7908,21.7729,21.7819,5088.0
2020-12-10 13:30:00,24.33,24.34,24.3,24.31,20294.0,21.7819,21.7908,21.755,21.7639,20294.0
2020-12-10 13:35:00,24.31,24.31,24.29,24.31,19300.0,21.7639,21.7639,21.746,21.7639,19300.0
2020-12-10 13:40:00,24.31,24.31,24.3,24.3,6392.0,21.7639,21.7639,21.755,21.755,6392.0
2020-12-10 13:45:00,24.31,24.31,24.27,24.27,11458.0,21.7639,21.7639,21.7281,21.7281,11458.0
2020-12-10 13:50:00,24.27,24.27,24.25,24.25,20888.0,21.7281,21.7281,21.7102,21.7102,20888.0
2020-12-10 13:55:00,24.25,24.25,24.23,24.24,20618.0,21.7102,21.7102,21.6923,21.7013,20618.0
2020-12-10 14:00:00,24.24,24.25,24.22,24.23,9486.0,21.7013,21.7102,21.6834,21.6923,9486.0
2020-12-10 14:05:00,24.23,24.24,24.22,24.23,7596.0,21.6923,21.7013,21.6834,21.6923,7596.0
2020-12-10 14:10:00,24.23,24.23,24.21,24.22,29218.0,21.6923,21.6923,21.6744,21.6834,29218.0
2020-12-10 14:15:00,24.22,24.22,24.2,24.22,24506.0,21.6834,21.6834,21.6655,21.6834,24506.0
2020-12-10 14:20:00,24.21,24.21,24.18,24.2,11222.0,21.6744,21.6744,21.6476,21.6655,11222.0
2020-12-10 14:25:00,24.2,24.22,24.2,24.21,12274.0,21.6655,21.6834,21.6655,21.6744,12274.0
2020-12-10 14:30:00,24.21,24.22,24.2,24.21,12610.0,21.6744,21.6834,21.6655,21.6744,12610.0
2020-12-10 14:35:00,24.21,24.22,24.2,24.22,10206.0,21.6744,21.6834,21.6655,21.6834,10206.0
2020-12-10 14:40:00,24.21,24.23,24.21,24.23,10300.0,21.6744,21.6923,21.6744,21.6923,10300.0
2020-12-10 14:45:00,24.22,24.24,24.22,24.23,13512.0,21.6834,21.7013,21.6834,21.6923,13512.0
2020-12-10 14:50:00,24.23,24.23,24.22,24.23,6600.0,21.6923,21.6923,21.6834,21.6923,6600.0
2020-12-10 14:55:00,24.22,24.25,24.22,24.22,10094.0,21.6834,21.7102,21.6834,21.6834,10094.0
2020-12-10 15:00:00,24.24,24.28,24.24,24.26,17864.0,21.7013,21.7371,21.7013,21.7192,17864.0
2020-12-10 15:05:00,24.26,24.26,24.23,24.23,24138.0,21.7192,21.7192,21.6923,21.6923,24138.0
2020-12-10 15:10:00,24.23,24.24,24.22,24.22,48650.0,21.6923,21.7013,21.6834,21.6834,48650.0
2020-12-10 15:15:00,24.22,24.25,24.22,24.24,58382.0,21.6834,21.7102,21.6834,21.7013,58382.0
2020-12-10 15:20:00,24.25,24.25,24.24,24.24,81138.0,21.7102,21.7102,21.7013,21.7013,81138.0
2020-12-10 15:25:00,24.24,24.24,24.2,24.22,44408.0,21.7013,21.7013,21.6655,21.6834,44408.0
2020-12-10 15:30:00,24.22,24.23,24.19,24.2,59220.0,21.6834,21.6923,21.6565,21.6655,59220.0
2020-12-10 15:35:00,24.2,24.23,24.19,24.21,74766.0,21.6655,21.6923,21.6565,21.6744,74766.0
2020-12-10 15:40:00,24.21,24.22,24.19,24.19,73594.0,21.6744,21.6834,21.6565,21.6565,73594.0
2020-12-10 15:45:00,24.19,24.23,24.18,24.18,105422.0,21.6565,21.6923,21.6476,21.6476,105422.0
2020-12-10 15:50:00,24.18,24.23,24.18,24.22,241642.0,21.6476,21.6923,21.6476,21.6834,241642.0
2020-12-10 15:55:00,24.22,24.23,24.18,24.19,554118.0,21.6834,21.6923,21.6476,21.6565,554118.0
2020-12-11 09:30:00,24.15,24.27,24.15,24.25,103584.0,21.6207,21.7281,21.6207,21.7102,103584.0
2020-12-11 09:35:00,24.26,24.35,24.26,24.35,34440.0,21.7192,21.7998,21.7192,21.7998,34440.0
2020-12-11 09:40:00,24.34,24.35,24.27,24.28,40790.0,21.7908,21.7998,21.7281,21.7371,40790.0
2020-12-11 09:45:00,24.28,24.32,24.27,24.3,37826.0,21.7371,21.7729,21.7281,21.755,37826.0
2020-12-11 09:50:00,24.3,24.36,24.29,24.31,44776.0,21.755,21.8087,21.746,21.7639,44776.0
2020-12-11 09:55:00,24.32,24.32,24.29,24.32,20626.0,21.7729,21.7729,21.746,21.7729,20626.0
2020-12-11 10:00:00,24.31,24.42,24.31,24.41,29586.0,21.7639,21.8624,21.7639,21.8535,29586.0
2020-12-11 10:05:00,24.4,24.47,24.4,24.45,29926.0,21.8445,21.9072,21.8445,21.8893,29926.0
2020-12-11 10:10:00,24.45,24.47,24.42,24.43,28152.0,21.8893,21.9072,21.8624,21.8714,28152.0
2020-12-11 10:15:00,24.43,24.45,24.42,24.45,19654.0,21.8714,21.8893,21.8624,21.8893,19654.0
2020-12-11 10:20:00,24.45,24.48,24.43,24.48,33694.0,21.8893,21.9161,21.8714,21.9161,33694.0
2020-12-11 10:25:00,24.48,24.51,24.47,24.49,19904.0,21.9161,21.943,21.9072,21.9251,19904.0
2020-12-11 10:30:00,24.48,24.49,24.45,24.49,28666.0,21.9161,21.9251,21.8893,21.9251,28666.0
2020-12-11 10:35:00,24.49,24.49,24.47,24.49,24696.0,21.9251,21.9251,21.9072,21.9251,24696.0
2020-12-11 10:40:00,24.49,24.49,24.46,24.48,22706.0,21.9251,21.9251,21.8982,21.9161,22706.0
2020-12-11 10:45:00,24.48,24.48,24.43,24.45,8058.0,21.9161,21.9161,21.8714,21.8893,8058.0
2020-12-11 10:50:00,24.44,24.44,24.42,24.42,8166.0,21.8803,21.8803,21.8624,21.8624,8166.0
2020-12-11 10:55:00,24.42,24.43,24.4,24.43,14962.0,21.8624,21.8714,21.8445,21.8714,14962.0
2020-12-11 11:00:00,24.43,24.5,24.43,24.48,23590.0,21.8714,21.934,21.8714,21.9161,23590.0
2020-12-11 11:05:00,24.48,24.5,24.47,24.48,23430.0,21.9161,21.934,21.9072,21.9161,23430.0
2020-12-11 11:10:00,24.48,24.49,24.47,24.48,13664.0,21.9161,21.9251,21.9072,21.9161,13664.0
2020-12-11 11:15:00,24.48,24.5,24.47,24.5,12498.0,21.9161,21.934,21.9072,21.934,12498.0
2020-12-11 11:20:00,24.5,24.5,24.48,24.48,11258.0,21.934,21.934,21.9161,21.9161,11258.0
2020-12-11 11:25:00,24.49,24.5,24.47,24.49,32044.0,21.9251,21.934,21.9072,21.9251,32044.0
2020-12-11 11:30:00,24.49,24.54,24.48,24.52,16694.0,21.9251,21.9699,21.9161,21.952,16694.0
2020-12-11 11:35:00,24.52,24.52,24.49,24.52,15694.0,21.952,21.952,21.9251,21.952,15694.0
2020-12-11 11:40:00,24.5,24.52,24.48,24.48,12588.0,21.934,21.952,21.9161,21.9161,12588.0
2020-12-11 11:45:00,24.48,24.5,24.46,24.49,9216.0,21.9161,21.934,21.8982,21.9251,9216.0
2020-12-11 11:50:00,24.49,24.52,24.49,24.52,17816.0,21.9251,21.952,21.9251,21.952,17816.0
2020-12-11 11:55:00,24.52,24.52,24.48,24.5,15542.0,21.952,21.952,21.9161,21.934,15542.0
2020-12-11 12:00:00,24.51,24.51,24.48,24.48,9394.0,21.943,21.943,21.9161,21.9161,9394.0
2020-12-11 12:05:00,24.48,24.49,24.47,24.47,6920.0,21.9161,21.9251,21.9072,21.9072,6920.0
2020-12-11 12:10:00,24.46,24.47,24.43,24.43,14068.0,21.8982,21.9072,21.8714,21.8714,14068.0
2020-12-11 12:15:00,24.43,24.46,24.42,24.42,17568.0,21.8714,21.8982,21.8624,21.8624,17568.0
2020-12-11 12:20:00,24.43,24.46,24.41,24.46,11154.0,21.8714,21.8982,21.8535,21.8982,11154.0
2020-12-11 12:25:00,24.45,24.47,24.45,24.46,9530.0,21.8893,21.9072,21.8893,21.8982,9530.0
2020-12-11 12:30:00,24.46,24.48,24.45,24.45,15910.0,21.8982,21.9161,21.8893,21.8893,15910.0
2020-12-11 12:35:00,24.46,24.49,24.45,24.49,21004.0,21.8982,21.9251,21.8893,21.9251,21004.0
2020-12-11 12:40:00,24.49,24.52,24.48,24.52,22254.0,21.9251,21.952,21.9161,21.952,22254.0
2020-12-11 12:45:00,24.51,24.56,24.51,24.55,23852.0,21.943,21.9878,21.943,21.9788,23852.0
2020-12-11 12:50:00,24.55,24.56,24.54,24.55,13256.0,21.9788,21.9878,21.9699,21.9788,13256.0
2020-12-11 12:55:00,24.55,24.56,24.54,24.56,17658.0,21.9788,21.9878,21.9699,21.9878,17658.0
2020-12-11 13:00:00,24.56,24.58,24.55,24.58,23476.0,21.9878,22.0057,21.9788,22.0057,23476.0
2020-12-11 13:05:00,24.58,24.61,24.57,24.6,37410.0,22.0057,22.0325,21.9967,22.0236,37410.0
2020-12-11 13:10:00,24.61,24.61,24.58,24.58,24010.0,22.0325,22.0325,22.0057,22.0057,24010.0
2020-12-11 13:15:00,24.58,24.59,24.56,24.59,16344.0,22.0057,22.0146,21.9878,22.0146,16344.0
2020-12-11 13:20:00,24.59,24.59,24.56,24.57,13258.0,22.0146,22.0146,21.9878,21.9967,13258.0
2020-12-11 13:25:00,24.57,24.57,23.8,24.55,50654.0,21.9967,21.9967,21.3074,21.9788,50654.0
2020-12-11 13:30:00,24.55,24.59,24.55,24.58,12780.0,21.9788,22.0146,21.9788,22.0057,12780.0
2020-12-11 13:35:00,24.58,24.65,24.58,24.64,28264.0,22.0057,22.0683,22.0057,22.0594,28264.0
2020-12-11 13:40:00,24.65,24.65,24.62,24.65,35892.0,22.0683,22.0683,22.0415,22.0683,35892.0
2020-12-11 13:45:00,24.65,24.68,24.64,24.68,18486.0,22.0683,22.0952,22.0594,22.0952,18486.0
2020-12-11 13:50:00,24.67,24.71,24.67,24.68,20076.0,22.0862,22.1221,22.0862,22.0952,20076.0
2020-12-11 13:55:00,24.68,24.68,24.66,24.68,16032.0,22.0952,22.0952,22.0773,22.0952,16032.0
2020-12-11 14:00:00,24.69,24.69,24.66,24.66,15088.0,22.1042,22.1042,22.0773,22.0773,15088.0
2020-12-11 14:05:00,24.66,24.68,24.65,24.67,27670.0,22.0773,22.0952,22.0683,22.0862,27670.0
2020-12-11 14:10:00,24.67,24.67,24.65,24.67,21658.0,22.0862,22.0862,22.0683,22.0862,21658.0
2020-12-11 14:15:00,24.67,24.7,24.66,24.7,39938.0,22.0862,22.1131,22.0773,22.1131,39938.0
2020-12-11 14:20:00,24.7,24.71,24.68,24.69,42178.0,22.1131,22.1221,22.0952,22.1042,42178.0
2020-12-11 14:25:00,24.69,24.7,24.68,24.7,47526.0,22.1042,22.1131,22.0952,22.1131,47526.0
2020-12-11 14:30:00,24.7,24.77,24.7,24.75,47362.0,22.1131,22.1758,22.1131,22.1579,47362.0
2020-12-11 14:35:00,24.75,24.77,24.74,24.76,25014.0,22.1579,22.1758,22.1489,22.1668,25014.0
2020-12-11 14:40:00,24.76,24.79,24.76,24.76,45544.0,22.1668,22.1937,22.1668,22.1668,45544.0
2020-12-11 14:45:00,24.76,24.79,24.75,24.79,66566.0,22.1668,22.1937,22.1579,22.1937,66566.0
2020-12-11 14:50:00,24.79,24.79,24.71,24.71,52592.0,22.1937,22.1937,22.1221,22.1221,52592.0
2020-12-11 14:55:00,24.71,24.73,24.68,24.69,64830.0,22.1221,22.14,22.0952,22.1042,64830.0
2020-12-11 15:00:00,24.7,24.71,24.67,24.67,42338.0,22.1131,22.1221,22.0862,22.0862,42338.0
2020-12-11 15:05:00,24.67,24.68,24.64,24.65,38768.0,22.0862,22.0952,22.0594,22.0683,38768.0
2020-12-11 15:10:00,24.65,24.67,24.64,24.67,38798.0,22.0683,22.0862,22.0594,22.0862,38798.0
2020-12-11 15:15:00,24.67,24.74,24.67,24.72,32380.0,22.0862,22.1489,22.0862,22.131,32380.0
2020-12-11 15:20:00,24.72,24.74,24.72,24.73,33738.0,22.131,22.1489,22.131,22.14,33738.0
2020-12-11 15:25:00,24.74,24.74,24.68,24.68,48214.0,22.1489,22.1489,22.0952,22.0952,48214.0
2020-12-11 15:30:00,24.68,24.7,24.67,24.67,46546.0,22.0952,22.1131,22.0862,22.0862,46546.0
2020-12-11 15:35:00,24.67,24.68,24.66,24.67,58206.0,22.0862,22.0952,22.0773,22.0862,58206.0
2020-12-11 15:40:00,24.67,24.7,24.67,24.67,52386.0,22.0862,22.1131,22.0862,22.0862,52386.0
2020-12-11 15:45:00,24.67,24.68,24.64,24.64,68528.0,22.0862,22.0952,22.0594,22.0594,68528.0
2020-12-11 15:50:00,24.64,24.67,24.61,24.63,180982.0,22.0594,22.0862,22.0325,22.0504,180982.0
2020-12-11 15:55:00,24.63,24.65,24.59,24.61,377508.0,22.0504,22.0683,22.0146,22.0325,377508.0
2020-12-14 09:30:00,24.68,24.74,24.65,24.7,98322.0,22.0952,22.1489,22.0683,22.1131,98322.0
2020-12-14 09:35:00,24.71,24.88,24.71,24.86,30520.0,22.1221,22.2743,22.1221,22.2563,30520.0
2020-12-14 09:40:00,24.87,24.92,24.84,24.86,51740.0,22.2653,22.3101,22.2384,22.2563,51740.0
2020-12-14 09:45:00,24.88,24.9,24.86,24.87,38498.0,22.2743,22.2922,22.2563,22.2653,38498.0
2020-12-14 09:50:00,24.86,24.88,24.8,24.8,35898.0,22.2563,22.2743,22.2026,22.2026,35898.0
2020-12-14 09:55:00,24.8,24.83,24.76,24.78,25544.0,22.2026,22.2295,22.1668,22.1847,25544.0
2020-12-14 10:00:00,24.78,24.89,24.78,24.89,50064.0,22.1847,22.2832,22.1847,22.2832,50064.0
2020-12-14 10:05:00,24.89,24.91,24.86,24.9,30398.0,22.2832,22.3011,22.2563,22.2922,30398.0
2020-12-14 10:10:00,24.91,24.93,24.89,24.92,39802.0,22.3011,22.319,22.2832,22.3101,39802.0
2020-12-14 10:15:00,24.92,24.92,24.88,24.9,15326.0,22.3101,22.3101,22.2743,22.2922,15326.0
2020-12-14 10:20:00,24.89,24.91,24.88,24.89,33200.0,22.2832,22.3011,22.2743,22.2832,33200.0
2020-12-14 10:25:00,24.89,24.89,24.86,24.87,18406.0,22.2832,22.2832,22.2563,22.2653,18406.0
2020-12-14 10:30:00,24.88,24.89,24.83,24.84,29092.0,22.2743,22.2832,22.2295,22.2384,29092.0
2020-12-14 10:35:00,24.84,24.87,24.84,24.86,22510.0,22.2384,22.2653,22.2384,22.2563,22510.0
2020-12-14 10:40:00,24.86,24.89,24.85,24.89,21188.0,22.2563,22.2832,22.2474,22.2832,21188.0
2020-12-14 10:45:00,24.9,24.91,24.84,24.86,41390.0,22.2922,22.3011,22.2384,22.2563,41390.0
2020-12-14 10:50:00,24.86,24.91,24.86,24.91,15544.0,22.2563,22.3011,22.2563,22.3011,15544.0
2020-12-14 10:55:00,24.91,24.91,24.84,24.84,30632.0,22.3011,22.3011,22.2384,22.2384,30632.0
2020-12-14 11:00:00,24.84,24.87,24.84,24.86,24186.0,22.2384,22.2653,22.2384,22.2563,24186.0
2020-12-14 11:05:00,24.86,24.87,24.8,24.8,30744.0,22.2563,22.2653,22.2026,22.2026,30744.0
2020-12-14 11:10:00,24.8,24.83,24.8,24.81,17894.0,22.2026,22.2295,22.2026,22.2116,17894.0
2020-12-14 11:15:00,24.82,24.88,24.82,24.87,12152.0,22.2205,22.2743,22.2205,22.2653,12152.0
2020-12-14 11:20:00,24.88,24.88,24.86,24.87,21200.0,22.2743,22.2743,22.2563,22.2653,21200.0
2020-12-14 11:25:00,24.86,24.86,24.82,24.82,17784.0,22.2563,22.2563,22.2205,22.2205,17784.0
2020-12-14 11:30:00,24.83,24.84,24.8,24.81,20722.0,22.2295,22.2384,22.2026,22.2116,20722.0
2020-12-14 11:35:00,24.81,24.83,24.79,24.8,19370.0,22.2116,22.2295,22.1937,22.2026,19370.0
2020-12-14 11:40:00,24.8,24.84,24.79,24.83,14590.0,22.2026,22.2384,22.1937,22.2295,14590.0
2020-12-14 11:45:00,24.83,24.86,24.82,24.82,30092.0,22.2295,22.2563,22.2205,22.2205,30092.0
2020-12-14 11:50:00,24.82,24.84,24.81,24.83,18030.0,22.2205,22.2384,22.2116,22.2295,18030.0
2020-12-14 11:55:00,24.83,24.84,24.81,24.81,16744.0,22.2295,22.2384,22.2116,22.2116,16744.0
2020-12-14 12:00:00,24.81,24.82,24.78,24.81,11092.0,22.2116,22.2205,22.1847,22.2116,11092.0
2020-12-14 12:05:00,24.81,24.81,24.79,24.8,12192.0,22.2116,22.2116,22.1937,22.2026,12192.0
2020-12-14 12:10:00,24.8,24.82,24.8,24.81,14924.0,22.2026,22.2205,22.2026,22.2116,14924.0
2020-12-14 12:15:00,24.81,24.81,24.78,24.78,23142.0,22.2116,22.2116,22.1847,22.1847,23142.0
2020-12-14 12:20:00,24.78,24.8,24.78,24.79,12330.0,22.1847,22.2026,22.1847,22.1937,12330.0
2020-12-14 12:25:00,24.79,24.82,24.77,24.8,17584.0,22.1937,22.2205,22.1758,22.2026,17584.0
2020-12-14 12:30:00,24.81,24.81,24.79,24.8,15118.0,22.2116,22.2116,22.1937,22.2026,15118.0
2020-12-14 12:35:00,24.79,24.8,24.77,24.78,15524.0,22.1937,22.2026,22.1758,22.1847,15524.0
2020-12-14 12:40:00,24.78,24.78,24.74,24.75,26712.0,22.1847,22.1847,22.1489,22.1579,26712.0
2020-12-14 12:45:00,24.75,24.77,24.75,24.75,17058.0,22.1579,22.1758,22.1579,22.1579,17058.0
2020-12-14 12:50:00,24.76,24.79,24.76,24.79,18730.0,22.1668,22.1937,22.1668,22.1937,18730.0
2020-12-14 12:55:00,24.79,24.79,24.77,24.78,15984.0,22.1937,22.1937,22.1758,22.1847,15984.0
2020-12-14 13:00:00,24.78,24.81,24.75,24.75,11484.0,22.1847,22.2116,22.1579,22.1579,11484.0
2020-12-14 13:05:00,24.76,24.77,24.73,24.74,14932.0,22.1668,22.1758,22.14,22.1489,14932.0
2020-12-14 13:10:00,24.74,24.79,24.74,24.79,12960.0,22.1489,22.1937,22.1489,22.1937,12960.0
2020-12-14 13:15:00,24.78,24.78,24.75,24.77,19652.0,22.1847,22.1847,22.1579,22.1758,19652.0
2020-12-14 13:20:00,24.77,24.78,24.75,24.75,16800.0,22.1758,22.1847,22.1579,22.1579,16800.0
2020-12-14 13:25:00,24.75,24.78,24.75,24.77,34700.0,22.1579,22.1847,22.1579,22.1758,34700.0
2020-12-14 13:30:00,24.78,24.8,24.77,24.79,16600.0,22.1847,22.2026,22.1758,22.1937,16600.0
2020-12-14 13:35:00,24.79,24.81,24.77,24.79,20508.0,22.1937,22.2116,22.1758,22.1937,20508.0
2020-12-14 13:40:00,24.8,24.83,24.8,24.82,24684.0,22.2026,22.2295,22.2026,22.2205,24684.0
2020-12-14 13:45:00,24.82,24.82,24.8,24.82,22342.0,22.2205,22.2205,22.2026,22.2205,22342.0
2020-12-14 13:50:00,24.82,24.82,24.79,24.8,42544.0,22.2205,22.2205,22.1937,22.2026,42544.0
2020-12-14 13:55:00,24.8,24.84,24.79,24.81,18994.0,22.2026,22.2384,22.1937,22.2116,18994.0
2020-12-14 14:00:00,24.82,24.83,24.77,24.78,19836.0,22.2205,22.2295,22.1758,22.1847,19836.0
2020-12-14 14:05:00,24.78,24.79,24.76,24.78,14684.0,22.1847,22.1937,22.1668,22.1847,14684.0
2020-12-14 14:10:00,24.78,24.79,24.77,24.78,27678.0,22.1847,22.1937,22.1758,22.1847,27678.0
2020-12-14 14:15:00,24.79,24.79,24.75,24.79,24942.0,22.1937,22.1937,22.1579,22.1937,24942.0
2020-12-14 14:20:00,24.79,24.79,24.75,24.78,30362.0,22.1937,22.1937,22.1579,22.1847,30362.0
2020-12-14 14:25:00,24.78,24.78,24.75,24.77,60204.0,22.1847,22.1847,22.1579,22.1758,60204.0
2020-12-14 14:30:00,24.77,24.78,24.74,24.74,31900.0,22.1758,22.1847,22.1489,22.1489,31900.0
2020-12-14 14:35:00,24.73,24.75,24.68,24.71,19406.0,22.14,22.1579,22.0952,22.1221,19406.0
2020-12-14 14:40:00,24.71,24.75,24.7,24.75,25590.0,22.1221,22.1579,22.1131,22.1579,25590.0
2020-12-14 14:45:00,24.75,24.77,24.72,24.77,19934.0,22.1579,22.1758,22.131,22.1758,19934.0
2020-12-14 14:50:00,24.77,24.77,24.74,24.76,18594.0,22.1758,22.1758,22.1489,22.1668,18594.0
2020-12-14 14:55:00,24.77,24.77,24.74,24.75,19690.0,22.1758,22.1758,22.1489,22.1579,19690.0
2020-12-14 15:00:00,24.75,24.75,24.73,24.74,15622.0,22.1579,22.1579,22.14,22.1489,15622.0
2020-12-14 15:05:00,24.74,24.75,24.73,24.75,28512.0,22.1489,22.1579,22.14,22.1579,28512.0
2020-12-14 15:10:00,24.76,24.8,24.75,24.78,28762.0,22.1668,22.2026,22.1579,22.1847,28762.0
2020-12-14 15:15:00,24.78,24.79,24.75,24.76,26020.0,22.1847,22.1937,22.1579,22.1668,26020.0
2020-12-14 15:20:00,24.76,24.79,24.75,24.79,29956.0,22.1668,22.1937,22.1579,22.1937,29956.0
2020-12-14 15:25:00,24.79,24.82,24.79,24.8,43910.0,22.1937,22.2205,22.1937,22.2026,43910.0
2020-12-14 15:30:00,24.79,24.81,24.73,24.74,44442.0,22.1937,22.2116,22.14,22.1489,44442.0
2020-12-14 15:35:00,24.75,24.75,24.7,24.71,35096.0,22.1579,22.1579,22.1131,22.1221,35096.0
2020-12-14 15:40:00,24.71,24.72,24.67,24.68,41890.0,22.1221,22.131,22.0862,22.0952,41890.0
2020-12-14 15:45:00,24.68,24.73,24.67,24.72,55774.0,22.0952,22.14,22.0862,22.131,55774.0
2020-12-14 15:50:00,24.72,24.72,24.65,24.68,116344.0,22.131,22.131,22.0683,22.0952,116344.0
2020-12-14 15:55:00,24.68,24.68,24.6,24.61,240888.0,22.0952,22.0952,22.0236,22.0325,240888.0
2020-12-15 09:30:00,24.71,24.82,24.65,24.77,57214.0,22.1221,22.2205,22.0683,22.1758,57214.0
2020-12-15 09:35:00,24.75,24.89,24.74,24.89,11444.0,22.1579,22.2832,22.1489,22.2832,11444.0
2020-12-15 09:40:00,24.89,24.9,24.77,24.77,31246.0,22.2832,22.2922,22.1758,22.1758,31246.0
2020-12-15 09:45:00,24.74,24.82,24.74,24.8,15492.0,22.1489,22.2205,22.1489,22.2026,15492.0
2020-12-15 09:50:00,24.77,24.79,24.75,24.77,10110.0,22.1758,22.1937,22.1579,22.1758,10110.0
2020-12-15 09:55:00,24.75,24.75,24.68,24.7,16010.0,22.1579,22.1579,22.0952,22.1131,16010.0
2020-12-15 10:00:00,24.68,24.7,24.64,24.66,30810.0,22.0952,22.1131,22.0594,22.0773,30810.0
2020-12-15 10:05:00,24.66,24.74,24.66,24.72,18888.0,22.0773,22.1489,22.0773,22.131,18888.0
2020-12-15 10:10:00,24.73,24.79,24.73,24.75,27672.0,22.14,22.1937,22.14,22.1579,27672.0
2020-12-15 10:15:00,24.75,24.79,24.74,24.79,23798.0,22.1579,22.1937,22.1489,22.1937,23798.0
2020-12-15 10:20:00,24.79,24.82,24.77,24.82,30800.0,22.1937,22.2205,22.1758,22.2205,30800.0
2020-12-15 10:25:00,24.84,24.84,24.81,24.83,17684.0,22.2384,22.2384,22.2116,22.2295,17684.0
2020-12-15 10:30:00,24.83,24.89,24.83,24.89,17114.0,22.2295,22.2832,22.2295,22.2832,17114.0
2020-12-15 10:35:00,24.88,24.88,24.8,24.81,39280.0,22.2743,22.2743,22.2026,22.2116,39280.0
2020-12-15 10:40:00,24.81,24.83,24.79,24.82,18564.0,22.2116,22.2295,22.1937,22.2205,18564.0
2020-12-15 10:45:00,24.81,24.84,24.81,24.81,21720.0,22.2116,22.2384,22.2116,22.2116,21720.0
2020-12-15 10:50:00,24.82,24.83,24.81,24.81,27128.0,22.2205,22.2295,22.2116,22.2116,27128.0
2020-12-15 10:55:00,24.81,24.86,24.79,24.85,31694.0,22.2116,22.2563,22.1937,22.2474,31694.0
2020-12-15 11:00:00,24.84,24.89,24.83,24.89,29002.0,22.2384,22.2832,22.2295,22.2832,29002.0
2020-12-15 11:05:00,24.89,24.89,24.84,24.87,38482.0,22.2832,22.2832,22.2384,22.2653,38482.0
2020-12-15 11:10:00,24.88,24.9,24.87,24.89,16552.0,22.2743,22.2922,22.2653,22.2832,16552.0
2020-12-15 11:15:00,24.89,24.89,24.86,24.89,9650.0,22.2832,22.2832,22.2563,22.2832,9650.0
2020-12-15 11:20:00,24.89,24.9,24.88,24.9,6898.0,22.2832,22.2922,22.2743,22.2922,6898.0
2020-12-15 11:25:00,24.88,24.91,24.86,24.9,19476.0,22.2743,22.3011,22.2563,22.2922,19476.0
2020-12-15 11:30:00,24.88,24.93,24.87,24.93,12624.0,22.2743,22.319,22.2653,22.319,12624.0
2020-12-15 11:35:00,24.93,24.97,24.91,24.93,40412.0,22.319,22.3548,22.3011,22.319,40412.0
2020-12-15 11:40:00,24.92,24.95,24.92,24.94,37506.0,22.3101,22.3369,22.3101,22.328,37506.0
2020-12-15 11:45:00,24.94,24.97,24.93,24.93,19586.0,22.328,22.3548,22.319,22.319,19586.0
2020-12-15 11:50:00,24.93,24.93,24.89,24.9,27986.0,22.319,22.319,22.2832,22.2922,27986.0
2020-12-15 11:55:00,24.9,24.93,24.9,24.93,10442.0,22.2922,22.319,22.2922,22.319,10442.0
2020-12-15 12:00:00,24.92,24.94,24.91,24.93,10860.0,22.3101,22.328,22.3011,22.319,10860.0
2020-12-15 12:05:00,24.93,24.95,24.91,24.91,13368.0,22.319,22.3369,22.3011,22.3011,13368.0
2020-12-15 12:10:00,24.92,24.92,24.86,24.88,27162.0,22.3101,22.3101,22.2563,22.2743,27162.0
2020-12-15 12:15:00,24.88,24.9,24.87,24.89,15994.0,22.2743,22.2922,22.2653,22.2832,15994.0
2020-12-15 12:20:00,24.9,24.92,24.89,24.91,31670.0,22.2922,22.3101,22.2832,22.3011,31670.0
2020-12-15 12:25:00,24.91,24.94,24.9,24.93,8646.0,22.3011,22.328,22.2922,22.319,8646.0
2020-12-15 12:30:00,24.93,25.0,24.93,24.99,25612.0,22.319,22.3817,22.319,22.3727,25612.0
2020-12-15 12:35:00,24.99,25.0,24.98,24.99,18806.0,22.3727,22.3817,22.3638,22.3727,18806.0
2020-12-15 12:40:00,24.99,25.0,24.98,25.0,28116.0,22.3727,22.3817,22.3638,22.3817,28116.0
2020-12-15 12:45:00,25.0,25.07,25.0,25.07,67504.0,22.3817,22.4444,22.3817,22.4444,67504.0
2020-12-15 12:50:00,25.07,25.08,25.05,25.06,32782.0,22.4444,22.4533,22.4264,22.4354,32782.0
2020-12-15 12:55:00,25.05,25.06,25.03,25.05,15504.0,22.4264,22.4354,22.4085,22.4264,15504.0
2020-12-15 13:00:00,25.06,25.06,25.03,25.04,12022.0,22.4354,22.4354,22.4085,22.4175,12022.0
2020-12-15 13:05:00,25.03,25.09,25.02,25.07,19044.0,22.4085,22.4623,22.3996,22.4444,19044.0
2020-12-15 13:10:00,25.07,25.08,25.05,25.07,13370.0,22.4444,22.4533,22.4264,22.4444,13370.0
2020-12-15 13:15:00,25.07,25.08,25.04,25.06,23900.0,22.4444,22.4533,22.4175,22.4354,23900.0
2020-12-15 13:20:00,25.06,25.07,25.03,25.04,10218.0,22.4354,22.4444,22.4085,22.4175,10218.0
2020-12-15 13:25:00,25.04,25.04,25.0,25.02,11430.0,22.4175,22.4175,22.3817,22.3996,11430.0
2020-12-15 13:30:00,25.02,25.03,25.0,25.01,16120.0,22.3996,22.4085,22.3817,22.3906,16120.0
2020-12-15 13:35:00,25.02,25.06,25.02,25.06,21760.0,22.3996,22.4354,22.3996,22.4354,21760.0
2020-12-15 13:40:00,25.06,25.07,25.04,25.05,18990.0,22.4354,22.4444,22.4175,22.4264,18990.0
2020-12-15 13:45:00,25.06,25.07,25.05,25.07,21462.0,22.4354,22.4444,22.4264,22.4444,21462.0
2020-12-15 13:50:00,25.07,25.07,25.03,25.04,20102.0,22.4444,22.4444,22.4085,22.4175,20102.0
2020-12-15 13:55:00,25.04,25.08,25.04,25.08,12004.0,22.4175,22.4533,22.4175,22.4533,12004.0
2020-12-15 14:00:00,25.07,25.07,25.03,25.04,16924.0,22.4444,22.4444,22.4085,22.4175,16924.0
2020-12-15 14:05:00,25.04,25.07,25.04,25.05,14104.0,22.4175,22.4444,22.4175,22.4264,14104.0
2020-12-15 14:10:00,25.05,25.08,25.04,25.08,15648.0,22.4264,22.4533,22.4175,22.4533,15648.0
2020-12-15 14:15:00,25.07,25.07,25.02,25.04,16456.0,22.4444,22.4444,22.3996,22.4175,16456.0
2020-12-15 14:20:00,25.04,25.04,25.0,25.0,12810.0,22.4175,22.4175,22.3817,22.3817,12810.0
2020-12-15 14:25:00,24.99,25.01,24.99,25.0,9800.0,22.3727,22.3906,22.3727,22.3817,9800.0
2020-12-15 14:30:00,25.0,25.02,24.99,25.01,16782.0,22.3817,22.3996,22.3727,22.3906,16782.0
2020-12-15 14:35:00,25.01,25.02,24.97,24.97,19568.0,22.3906,22.3996,22.3548,22.3548,19568.0
2020-12-15 14:40:00,24.98,25.0,24.98,24.99,22680.0,22.3638,22.3817,22.3638,22.3727,22680.0
2020-12-15 14:45:00,24.99,25.0,24.98,25.0,24118.0,22.3727,22.3817,22.3638,22.3817,24118.0
2020-12-15 14:50:00,25.0,25.0,24.99,24.99,26796.0,22.3817,22.3817,22.3727,22.3727,26796.0
2020-12-15 14:55:00,24.99,25.0,24.99,24.99,24982.0,22.3727,22.3817,22.3727,22.3727,24982.0
2020-12-15 15:00:00,24.99,24.99,24.95,24.95,26246.0,22.3727,22.3727,22.3369,22.3369,26246.0
2020-12-15 15:05:00,24.96,24.99,24.95,24.96,25326.0,22.3459,22.3727,22.3369,22.3459,25326.0
2020-12-15 15:10:00,24.96,24.98,24.94,24.95,39338.0,22.3459,22.3638,22.328,22.3369,39338.0
2020-12-15 15:15:00,24.94,24.96,24.92,24.92,17302.0,22.328,22.3459,22.3101,22.3101,17302.0
2020-12-15 15:20:00,24.92,24.92,24.9,24.91,41230.0,22.3101,22.3101,22.2922,22.3011,41230.0
2020-12-15 15:25:00,24.91,24.91,24.86,24.88,36538.0,22.3011,22.3011,22.2563,22.2743,36538.0
2020-12-15 15:30:00,24.88,24.89,24.85,24.86,41314.0,22.2743,22.2832,22.2474,22.2563,41314.0
2020-12-15 15:35:00,24.86,24.89,24.86,24.88,42708.0,22.2563,22.2832,22.2563,22.2743,42708.0
2020-12-15 15:40:00,24.88,24.91,24.88,24.91,48748.0,22.2743,22.3011,22.2743,22.3011,48748.0
2020-12-15 15:45:00,24.91,24.93,24.9,24.92,54546.0,22.3011,22.319,22.2922,22.3101,54546.0
2020-12-15 15:50:00,24.91,24.95,24.91,24.92,199218.0,22.3011,22.3369,22.3011,22.3101,199218.0
2020-12-15 15:55:00,24.92,24.93,24.89,24.91,330048.0,22.3101,22.319,22.2832,22.3011,330048.0
2020-12-16 09:30:00,24.46,24.64,24.38,24.56,293782.0,21.8982,22.0594,21.8266,21.9878,293782.0
2020-12-16 09:35:00,24.54,24.56,24.36,24.42,62696.0,21.9699,21.9878,21.8087,21.8624,62696.0
2020-12-16 09:40:00,24.42,24.58,24.37,24.57,57264.0,21.8624,22.0057,21.8177,21.9967,57264.0
2020-12-16 09:45:00,24.58,24.67,24.54,24.67,48376.0,22.0057,22.0862,21.9699,22.0862,48376.0
2020-12-16 09:50:00,24.66,24.7,24.59,24.59,45058.0,22.0773,22.1131,22.0146,22.0146,45058.0
2020-12-16 09:55:00,24.6,24.61,24.48,24.51,96690.0,22.0236,22.0325,21.9161,21.943,96690.0
2020-12-16 10:00:00,24.5,24.54,24.48,24.53,63382.0,21.934,21.9699,21.9161,21.9609,63382.0
2020-12-16 10:05:00,24.52,24.65,24.5,24.62,71982.0,21.952,22.0683,21.934,22.0415,71982.0
2020-12-16 10:10:00,24.63,24.63,24.59,24.61,38068.0,22.0504,22.0504,22.0146,22.0325,38068.0
2020-12-16 10:15:00,24.62,24.67,24.61,24.66,23490.0,22.0415,22.0862,22.0325,22.0773,23490.0
2020-12-16 10:20:00,24.67,24.7,24.61,24.7,52742.0,22.0862,22.1131,22.0325,22.1131,52742.0
2020-12-16 10:25:00,24.68,24.75,24.68,24.7,36682.0,22.0952,22.1579,22.0952,22.1131,36682.0
2020-12-16 10:30:00,24.7,24.71,24.67,24.7,27418.0,22.1131,22.1221,22.0862,22.1131,27418.0
2020-12-16 10:35:00,24.69,24.71,24.64,24.67,57340.0,22.1042,22.1221,22.0594,22.0862,57340.0
2020-12-16 10:40:00,24.67,24.69,24.64,24.69,42564.0,22.0862,22.1042,22.0594,22.1042,42564.0
2020-12-16 10:45:00,24.7,24.76,24.69,24.73,21336.0,22.1131,22.1668,22.1042,22.14,21336.0
2020-12-16 10:50:00,24.74,24.79,24.7,24.78,33892.0,22.1489,22.1937,22.1131,22.1847,33892.0
2020-12-16 10:55:00,24.78,24.79,24.71,24.71,19844.0,22.1847,22.1937,22.1221,22.1221,19844.0
2020-12-16 11:00:00,24.72,24.74,24.68,24.74,15952.0,22.131,22.1489,22.0952,22.1489,15952.0
2020-12-16 11:05:00,24.74,24.76,24.71,24.71,20748.0,22.1489,22.1668,22.1221,22.1221,20748.0
2020-12-16 11:10:00,24.71,24.72,24.64,24.65,20952.0,22.1221,22.131,22.0594,22.0683,20952.0
2020-12-16 11:15:00,24.65,24.68,24.64,24.67,16528.0,22.0683,22.0952,22.0594,22.0862,16528.0
2020-12-16 11:20:00,24.67,24.67,24.62,24.63,16050.0,22.0862,22.0862,22.0415,22.0504,16050.0
2020-12-16 11:25:00,24.64,24.67,24.63,24.65,16420.0,22.0594,22.0862,22.0504,22.0683,16420.0
2020-12-16 11:30:00,24.65,24.66,24.62,24.65,15048.0,22.0683,22.0773,22.0415,22.0683,15048.0
2020-12-16 11:35:00,24.66,24.66,24.63,24.63,12408.0,22.0773,22.0773,22.0504,22.0504,12408.0
2020-12-16 11:40:00,24.64,24.67,24.64,24.67,17862.0,22.0594,22.0862,22.0594,22.0862,17862.0
2020-12-16 11:45:00,24.66,24.68,24.66,24.68,12484.0,22.0773,22.0952,22.0773,22.0952,12484.0
2020-12-16 11:50:00,24.68,24.68,24.65,24.67,11028.0,22.0952,22.0952,22.0683,22.0862,11028.0
2020-12-16 11:55:00,24.67,24.68,24.65,24.67,11244.0,22.0862,22.0952,22.0683,22.0862,11244.0
2020-12-16 12:00:00,24.68,24.72,24.68,24.71,17978.0,22.0952,22.131,22.0952,22.1221,17978.0
2020-12-16 12:05:00,24.7,24.72,24.69,24.71,12464.0,22.1131,22.131,22.1042,22.1221,12464.0
2020-12-16 12:10:00,24.7,24.71,24.7,24.7,9884.0,22.1131,22.1221,22.1131,22.1131,9884.0
2020-12-16 12:15:00,24.7,24.7,24.68,24.68,13944.0,22.1131,22.1131,22.0952,22.0952,13944.0
2020-12-16 12:20:00,24.68,24.7,24.65,24.67,14242.0,22.0952,22.1131,22.0683,22.0862,14242.0
2020-12-16 12:25:00,24.66,24.68,24.66,24.68,18872.0,22.0773,22.0952,22.0773,22.0952,18872.0
2020-12-16 12:30:00,24.68,24.68,24.66,24.67,16840.0,22.0952,22.0952,22.0773,22.0862,16840.0
2020-12-16 12:35:00,24.66,24.67,24.65,24.67,6026.0,22.0773,22.0862,22.0683,22.0862,6026.0
2020-12-16 12:40:00,24.66,24.68,24.66,24.66,7570.0,22.0773,22.0952,22.0773,22.0773,7570.0
2020-12-16 12:45:00,24.66,24.67,24.64,24.64,9548.0,22.0773,22.0862,22.0594,22.0594,9548.0
2020-12-16 12:50:00,24.63,24.64,24.61,24.63,13704.0,22.0504,22.0594,22.0325,22.0504,13704.0
2020-12-16 12:55:00,24.63,24.7,24.62,24.7,25822.0,22.0504,22.1131,22.0415,22.1131,25822.0
2020-12-16 13:00:00,24.7,24.7,24.66,24.67,7686.0,22.1131,22.1131,22.0773,22.0862,7686.0
2020-12-16 13:05:00,24.67,24.67,24.61,24.62,16520.0,22.0862,22.0862,22.0325,22.0415,16520.0
2020-12-16 13:10:00,24.61,24.65,24.61,24.62,17112.0,22.0325,22.0683,22.0325,22.0415,17112.0
2020-12-16 13:15:00,24.61,24.61,24.61,24.61,13114.0,22.0325,22.0325,22.0325,22.0325,13114.0
2020-12-16 13:20:00,24.61,24.63,24.61,24.61,19764.0,22.0325,22.0504,22.0325,22.0325,19764.0
2020-12-16 13:25:00,24.61,24.66,24.61,24.66,15294.0,22.0325,22.0773,22.0325,22.0773,15294.0
2020-12-16 13:30:00,24.66,24.67,24.59,24.6,84208.0,22.0773,22.0862,22.0146,22.0236,84208.0
2020-12-16 13:35:00,24.6,24.63,24.6,24.61,29756.0,22.0236,22.0504,22.0236,22.0325,29756.0
2020-12-16 13:40:00,24.61,24.64,24.6,24.6,9048.0,22.0325,22.0594,22.0236,22.0236,9048.0
2020-12-16 13:45:00,24.6,24.6,24.57,24.58,11602.0,22.0236,22.0236,21.9967,22.0057,11602.0
2020-12-16 13:50:00,24.57,24.6,24.57,24.58,16980.0,21.9967,22.0236,21.9967,22.0057,16980.0
2020-12-16 13:55:00,24.58,24.59,24.57,24.58,15102.0,22.0057,22.0146,21.9967,22.0057,15102.0
2020-12-16 14:00:00,24.59,24.62,24.54,24.57,20056.0,22.0146,22.0415,21.9699,21.9967,20056.0
2020-12-16 14:05:00,24.56,24.57,24.53,24.54,37090.0,21.9878,21.9967,21.9609,21.9699,37090.0
2020-12-16 14:10:00,24.54,24.55,24.5,24.53,25242.0,21.9699,21.9788,21.934,21.9609,25242.0
2020-12-16 14:15:00,24.52,24.53,24.5,24.52,16028.0,21.952,21.9609,21.934,21.952,16028.0
2020-12-16 14:20:00,24.52,24.54,24.52,24.54,18938.0,21.952,21.9699,21.952,21.9699,18938.0
2020-12-16 14:25:00,24.54,24.55,24.52,24.53,16460.0,21.9699,21.9788,21.952,21.9609,16460.0
2020-12-16 14:30:00,24.53,24.58,24.53,24.58,16358.0,21.9609,22.0057,21.9609,22.0057,16358.0
2020-12-16 14:35:00,24.58,24.65,24.58,24.65,21066.0,22.0057,22.0683,22.0057,22.0683,21066.0
2020-12-16 14:40:00,24.65,24.66,24.63,24.66,18948.0,22.0683,22.0773,22.0504,22.0773,18948.0
2020-12-16 14:45:00,24.66,24.69,24.65,24.69,13166.0,22.0773,22.1042,22.0683,22.1042,13166.0
2020-12-16 14:50:00,24.69,24.71,24.68,24.71,43866.0,22.1042,22.1221,22.0952,22.1221,43866.0
2020-12-16 14:55:00,24.7,24.71,24.7,24.7,33444.0,22.1131,22.1221,22.1131,22.1131,33444.0
2020-12-16 15:00:00,24.7,24.7,24.68,24.68,21786.0,22.1131,22.1131,22.0952,22.0952,21786.0
2020-12-16 15:05:00,24.68,24.69,24.67,24.68,20606.0,22.0952,22.1042,22.0862,22.0952,20606.0
2020-12-16 15:10:00,24.67,24.71,24.65,24.7,44012.0,22.0862,22.1221,22.0683,22.1131,44012.0
2020-12-16 15:15:00,24.7,24.72,24.69,24.71,58892.0,22.1131,22.131,22.1042,22.1221,58892.0
2020-12-16 15:20:00,24.72,24.75,24.71,24.72,28214.0,22.131,22.1579,22.1221,22.131,28214.0
2020-12-16 15:25:00,24.72,24.75,24.72,24.74,28474.0,22.131,22.1579,22.131,22.1489,28474.0
2020-12-16 15:30:00,24.74,24.76,24.73,24.75,48060.0,22.1489,22.1668,22.14,22.1579,48060.0
2020-12-16 15:35:00,24.75,24.75,24.71,24.74,43690.0,22.1579,22.1579,22.1221,22.1489,43690.0
2020-12-16 15:40:00,24.74,24.77,24.72,24.75,59804.0,22.1489,22.1758,22.131,22.1579,59804.0
2020-12-16 15:45:00,24.75,24.8,24.74,24.79,79284.0,22.1579,22.2026,22.1489,22.1937,79284.0
2020-12-16 15:50:00,24.79,24.82,24.73,24.75,126596.0,22.1937,22.2205,22.14,22.1579,126596.0
2020-12-16 15:55:00,24.75,24.78,24.73,24.73,244558.0,22.1579,22.1847,22.14,22.14,244558.0
2020-12-17 09:30:00,24.83,24.87,24.78,24.78,120236.0,22.2295,22.2653,22.1847,22.1847,120236.0
2020-12-17 09:35:00,24.8,24.8,24.65,24.66,26278.0,22.2026,22.2026,22.0683,22.0773,26278.0
2020-12-17 09:40:00,24.68,24.73,24.65,24.68,47330.0,22.0952,22.14,22.0683,22.0952,47330.0
2020-12-17 09:45:00,24.68,24.75,24.66,24.72,32958.0,22.0952,22.1579,22.0773,22.131,32958.0
2020-12-17 09:50:00,24.72,24.75,24.68,24.69,20316.0,22.131,22.1579,22.0952,22.1042,20316.0
2020-12-17 09:55:00,24.7,24.72,24.66,24.7,24932.0,22.1131,22.131,22.0773,22.1131,24932.0
2020-12-17 10:00:00,24.71,24.75,24.7,24.73,25736.0,22.1221,22.1579,22.1131,22.14,25736.0
2020-12-17 10:05:00,24.74,24.75,24.72,24.75,33780.0,22.1489,22.1579,22.131,22.1579,33780.0
2020-12-17 10:10:00,24.74,24.77,24.72,24.77,18576.0,22.1489,22.1758,22.131,22.1758,18576.0
2020-12-17 10:15:00,24.77,24.77,24.73,24.75,34460.0,22.1758,22.1758,22.14,22.1579,34460.0
2020-12-17 10:20:00,24.75,24.8,24.74,24.75,29788.0,22.1579,22.2026,22.1489,22.1579,29788.0
2020-12-17 10:25:00,24.75,24.77,24.7,24.72,19436.0,22.1579,22.1758,22.1131,22.131,19436.0
2020-12-17 10:30:00,24.7,24.75,24.68,24.75,20264.0,22.1131,22.1579,22.0952,22.1579,20264.0
2020-12-17 10:35:00,24.75,24.77,24.73,24.73,18512.0,22.1579,22.1758,22.14,22.14,18512.0
2020-12-17 10:40:00,24.73,24.74,24.67,24.68,45856.0,22.14,22.1489,22.0862,22.0952,45856.0
2020-12-17 10:45:00,24.7,24.73,24.69,24.72,19592.0,22.1131,22.14,22.1042,22.131,19592.0
2020-12-17 10:50:00,24.72,24.73,24.7,24.72,18428.0,22.131,22.14,22.1131,22.131,18428.0
2020-12-17 10:55:00,24.73,24.73,24.66,24.66,28370.0,22.14,22.14,22.0773,22.0773,28370.0
2020-12-17 11:00:00,24.67,24.7,24.67,24.67,21782.0,22.0862,22.1131,22.0862,22.0862,21782.0
2020-12-17 11:05:00,24.67,24.69,24.66,24.69,13874.0,22.0862,22.1042,22.0773,22.1042,13874.0
2020-12-17 11:10:00,24.7,24.7,24.68,24.69,18998.0,22.1131,22.1131,22.0952,22.1042,18998.0
2020-12-17 11:15:00,24.7,24.71,24.68,24.68,23418.0,22.1131,22.1221,22.0952,22.0952,23418.0
2020-12-17 11:20:00,24.68,24.73,24.68,24.71,39228.0,22.0952,22.14,22.0952,22.1221,39228.0
2020-12-17 11:25:00,24.7,24.75,24.69,24.7,17648.0,22.1131,22.1579,22.1042,22.1131,17648.0
2020-12-17 11:30:00,24.7,24.72,24.68,24.7,13378.0,22.1131,22.131,22.0952,22.1131,13378.0
2020-12-17 11:35:00,24.7,24.73,24.7,24.73,13664.0,22.1131,22.14,22.1131,22.14,13664.0
2020-12-17 11:40:00,24.73,24.75,24.72,24.72,23756.0,22.14,22.1579,22.131,22.131,23756.0
2020-12-17 11:45:00,24.72,24.73,24.71,24.72,22876.0,22.131,22.14,22.1221,22.131,22876.0
2020-12-17 11:50:00,24.72,24.73,24.67,24.67,15144.0,22.131,22.14,22.0862,22.0862,15144.0
2020-12-17 11:55:00,24.67,24.71,24.66,24.71,13298.0,22.0862,22.1221,22.0773,22.1221,13298.0
2020-12-17 12:00:00,24.71,24.73,24.69,24.71,20354.0,22.1221,22.14,22.1042,22.1221,20354.0
2020-12-17 12:05:00,24.71,24.72,24.68,24.68,14878.0,22.1221,22.131,22.0952,22.0952,14878.0
2020-12-17 12:10:00,24.69,24.7,24.67,24.68,15970.0,22.1042,22.1131,22.0862,22.0952,15970.0
2020-12-17 12:15:00,24.68,24.68,24.65,24.65,14890.0,22.0952,22.0952,22.0683,22.0683,14890.0
2020-12-17 12:20:00,24.66,24.68,24.66,24.66,9844.0,22.0773,22.0952,22.0773,22.0773,9844.0
2020-12-17 12:25:00,24.66,24.68,24.65,24.68,24200.0,22.0773,22.0952,22.0683,22.0952,24200.0
2020-12-17 12:30:00,24.68,24.7,24.67,24.69,15442.0,22.0952,22.1131,22.0862,22.1042,15442.0
2020-12-17 12:35:00,24.7,24.7,24.66,24.66,14772.0,22.1131,22.1131,22.0773,22.0773,14772.0
2020-12-17 12:40:00,24.67,24.7,24.66,24.69,11888.0,22.0862,22.1131,22.0773,22.1042,11888.0
2020-12-17 12:45:00,24.7,24.71,24.68,24.7,16404.0,22.1131,22.1221,22.0952,22.1131,16404.0
2020-12-17 12:50:00,24.7,24.71,24.68,24.71,11148.0,22.1131,22.1221,22.0952,22.1221,11148.0
2020-12-17 12:55:00,24.71,24.72,24.7,24.72,13842.0,22.1221,22.131,22.1131,22.131,13842.0
2020-12-17 13:00:00,24.72,24.73,24.71,24.72,14884.0,22.131,22.14,22.1221,22.131,14884.0
2020-12-17 13:05:00,24.72,24.72,24.71,24.72,12760.0,22.131,22.131,22.1221,22.131,12760.0
2020-12-17 13:10:00,24.72,24.73,24.71,24.72,22194.0,22.131,22.14,22.1221,22.131,22194.0
2020-12-17 13:15:00,24.72,24.72,24.7,24.7,23730.0,22.131,22.131,22.1131,22.1131,23730.0
2020-12-17 13:20:00,24.71,24.73,24.7,24.71,10724.0,22.1221,22.14,22.1131,22.1221,10724.0
2020-12-17 13:25:00,24.71,24.72,24.68,24.68,29610.0,22.1221,22.131,22.0952,22.0952,29610.0
2020-12-17 13:30:00,24.68,24.7,24.68,24.7,15600.0,22.0952,22.1131,22.0952,22.1131,15600.0
2020-12-17 13:35:00,24.7,24.71,24.7,24.71,15412.0,22.1131,22.1221,22.1131,22.1221,15412.0
2020-12-17 13:40:00,24.71,24.74,24.71,24.73,11576.0,22.1221,22.1489,22.1221,22.14,11576.0
2020-12-17 13:45:00,24.73,24.75,24.72,24.74,17514.0,22.14,22.1579,22.131,22.1489,17514.0
2020-12-17 13:50:00,24.74,24.77,24.73,24.74,30766.0,22.1489,22.1758,22.14,22.1489,30766.0
2020-12-17 13:55:00,24.74,24.77,24.73,24.77,15718.0,22.1489,22.1758,22.14,22.1758,15718.0
2020-12-17 14:00:00,24.77,24.78,24.75,24.77,25212.0,22.1758,22.1847,22.1579,22.1758,25212.0
2020-12-17 14:05:00,24.78,24.79,24.72,24.74,38488.0,22.1847,22.1937,22.131,22.1489,38488.0
2020-12-17 14:10:00,24.75,24.77,24.75,24.76,17130.0,22.1579,22.1758,22.1579,22.1668,17130.0
2020-12-17 14:15:00,24.76,24.79,24.75,24.77,23626.0,22.1668,22.1937,22.1579,22.1758,23626.0
2020-12-17 14:20:00,24.77,24.79,24.77,24.78,17248.0,22.1758,22.1937,22.1758,22.1847,17248.0
2020-12-17 14:25:00,24.78,24.79,24.75,24.76,39620.0,22.1847,22.1937,22.1579,22.1668,39620.0
2020-12-17 14:30:00,24.77,24.77,24.73,24.75,53552.0,22.1758,22.1758,22.14,22.1579,53552.0
2020-12-17 14:35:00,24.75,24.75,24.71,24.72,105158.0,22.1579,22.1579,22.1221,22.131,105158.0
2020-12-17 14:40:00,24.72,24.74,24.72,24.72,35944.0,22.131,22.1489,22.131,22.131,35944.0
2020-12-17 14:45:00,24.72,24.74,24.71,24.73,34112.0,22.131,22.1489,22.1221,22.14,34112.0
2020-12-17 14:50:00,24.72,24.73,24.7,24.71,34438.0,22.131,22.14,22.1131,22.1221,34438.0
2020-12-17 14:55:00,24.7,24.72,24.69,24.7,30840.0,22.1131,22.131,22.1042,22.1131,30840.0
2020-12-17 15:00:00,24.69,24.71,24.66,24.67,33716.0,22.1042,22.1221,22.0773,22.0862,33716.0
2020-12-17 15:05:00,24.67,24.68,24.66,24.68,38582.0,22.0862,22.0952,22.0773,22.0952,38582.0
2020-12-17 15:10:00,24.68,24.7,24.66,24.7,40516.0,22.0952,22.1131,22.0773,22.1131,40516.0
2020-12-17 15:15:00,24.7,24.73,24.7,24.73,31136.0,22.1131,22.14,22.1131,22.14,31136.0
2020-12-17 15:20:00,24.73,24.76,24.72,24.75,74000.0,22.14,22.1668,22.131,22.1579,74000.0
2020-12-17 15:25:00,24.75,24.77,24.73,24.74,49076.0,22.1579,22.1758,22.14,22.1489,49076.0
2020-12-17 15:30:00,24.74,24.74,24.71,24.72,40098.0,22.1489,22.1489,22.1221,22.131,40098.0
2020-12-17 15:35:00,24.73,24.74,24.73,24.73,61452.0,22.14,22.1489,22.14,22.14,61452.0
2020-12-17 15:40:00,24.73,24.77,24.73,24.76,72836.0,22.14,22.1758,22.14,22.1668,72836.0
2020-12-17 15:45:00,24.77,24.78,24.75,24.75,131228.0,22.1758,22.1847,22.1579,22.1579,131228.0
2020-12-17 15:50:00,24.77,24.8,24.77,24.79,189690.0,22.1758,22.2026,22.1758,22.1937,189690.0
2020-12-17 15:55:00,24.78,24.8,24.77,24.78,226944.0,22.1847,22.2026,22.1758,22.1847,226944.0
2020-12-18 09:30:00,24.79,24.91,24.78,24.85,1124234.0,22.1937,22.3011,22.1847,22.2474,1124234.0
2020-12-18 09:35:00,24.85,24.86,24.73,24.76,49852.0,22.2474,22.2563,22.14,22.1668,49852.0
2020-12-18 09:40:00,24.78,24.78,24.67,24.68,32982.0,22.1847,22.1847,22.0862,22.0952,32982.0
2020-12-18 09:45:00,24.67,24.68,24.61,24.63,56170.0,22.0862,22.0952,22.0325,22.0504,56170.0
2020-12-18 09:50:00,24.61,24.62,24.58,24.58,32774.0,22.0325,22.0415,22.0057,22.0057,32774.0
2020-12-18 09:55:00,24.58,24.7,24.58,24.7,22090.0,22.0057,22.1131,22.0057,22.1131,22090.0
2020-12-18 10:00:00,24.7,24.7,24.66,24.68,19630.0,22.1131,22.1131,22.0773,22.0952,19630.0
2020-12-18 10:05:00,24.68,24.7,24.68,24.7,33360.0,22.0952,22.1131,22.0952,22.1131,33360.0
2020-12-18 10:10:00,24.7,24.71,24.68,24.68,19254.0,22.1131,22.1221,22.0952,22.0952,19254.0
2020-12-18 10:15:00,24.68,24.72,24.66,24.72,22402.0,22.0952,22.131,22.0773,22.131,22402.0
2020-12-18 10:20:00,24.71,24.73,24.7,24.71,8648.0,22.1221,22.14,22.1131,22.1221,8648.0
2020-12-18 10:25:00,24.72,24.73,24.61,24.63,38952.0,22.131,22.14,22.0325,22.0504,38952.0
2020-12-18 10:30:00,24.63,24.63,24.57,24.57,24784.0,22.0504,22.0504,21.9967,21.9967,24784.0
2020-12-18 10:35:00,24.58,24.58,24.55,24.56,44012.0,22.0057,22.0057,21.9788,21.9878,44012.0
2020-12-18 10:40:00,24.56,24.56,24.53,24.54,25176.0,21.9878,21.9878,21.9609,21.9699,25176.0
2020-12-18 10:45:00,24.53,24.54,24.48,24.53,78478.0,21.9609,21.9699,21.9161,21.9609,78478.0
2020-12-18 10:50:00,24.54,24.57,24.53,24.56,17882.0,21.9699,21.9967,21.9609,21.9878,17882.0
2020-12-18 10:55:00,24.56,24.57,24.54,24.55,150762.0,21.9878,21.9967,21.9699,21.9788,150762.0
2020-12-18 11:00:00,24.55,24.55,24.5,24.51,69220.0,21.9788,21.9788,21.934,21.943,69220.0
2020-12-18 11:05:00,24.51,24.53,24.5,24.51,33072.0,21.943,21.9609,21.934,21.943,33072.0
2020-12-18 11:10:00,24.51,24.52,24.44,24.45,42940.0,21.943,21.952,21.8803,21.8893,42940.0
2020-12-18 11:15:00,24.45,24.45,24.41,24.44,49620.0,21.8893,21.8893,21.8535,21.8803,49620.0
2020-12-18 11:20:00,24.43,24.5,24.43,24.5,42146.0,21.8714,21.934,21.8714,21.934,42146.0
2020-12-18 11:25:00,24.5,24.52,24.48,24.52,25206.0,21.934,21.952,21.9161,21.952,25206.0
2020-12-18 11:30:00,24.52,24.53,24.5,24.53,18454.0,21.952,21.9609,21.934,21.9609,18454.0
2020-12-18 11:35:00,24.53,24.55,24.52,24.54,20602.0,21.9609,21.9788,21.952,21.9699,20602.0
2020-12-18 11:40:00,24.54,24.57,24.54,24.55,14484.0,21.9699,21.9967,21.9699,21.9788,14484.0
2020-12-18 11:45:00,24.55,24.57,24.55,24.56,14990.0,21.9788,21.9967,21.9788,21.9878,14990.0
2020-12-18 11:50:00,24.56,24.57,24.55,24.55,16134.0,21.9878,21.9967,21.9788,21.9788,16134.0
2020-12-18 11:55:00,24.55,24.59,24.55,24.58,21182.0,21.9788,22.0146,21.9788,22.0057,21182.0
2020-12-18 12:00:00,24.57,24.61,24.57,24.61,15174.0,21.9967,22.0325,21.9967,22.0325,15174.0
2020-12-18 12:05:00,24.61,24.63,24.6,24.63,12114.0,22.0325,22.0504,22.0236,22.0504,12114.0
2020-12-18 12:10:00,24.62,24.65,24.61,24.64,23896.0,22.0415,22.0683,22.0325,22.0594,23896.0
2020-12-18 12:15:00,24.64,24.65,24.64,24.64,17832.0,22.0594,22.0683,22.0594,22.0594,17832.0
2020-12-18 12:20:00,24.64,24.65,24.63,24.65,13410.0,22.0594,22.0683,22.0504,22.0683,13410.0
2020-12-18 12:25:00,24.64,24.64,24.62,24.64,40636.0,22.0594,22.0594,22.0415,22.0594,40636.0
2020-12-18 12:30:00,24.63,24.63,24.6,24.61,30298.0,22.0504,22.0504,22.0236,22.0325,30298.0
2020-12-18 12:35:00,24.6,24.63,24.6,24.61,33838.0,22.0236,22.0504,22.0236,22.0325,33838.0
2020-12-18 12:40:00,24.62,24.63,24.58,24.58,16696.0,22.0415,22.0504,22.0057,22.0057,16696.0
2020-12-18 12:45:00,24.57,24.59,24.56,24.58,22688.0,21.9967,22.0146,21.9878,22.0057,22688.0
2020-12-18 12:50:00,24.58,24.59,24.56,24.56,14376.0,22.0057,22.0146,21.9878,21.9878,14376.0
2020-12-18 12:55:00,24.56,24.58,24.56,24.57,25328.0,21.9878,22.0057,21.9878,21.9967,25328.0
2020-12-18 13:00:00,24.57,24.58,24.56,24.58,26090.0,21.9967,22.0057,21.9878,22.0057,26090.0
2020-12-18 13:05:00,24.58,24.6,24.57,24.58,14212.0,22.0057,22.0236,21.9967,22.0057,14212.0
2020-12-18 13:10:00,24.58,24.6,24.57,24.59,14388.0,22.0057,22.0236,21.9967,22.0146,14388.0
2020-12-18 13:15:00,24.6,24.6,24.58,24.59,14682.0,22.0236,22.0236,22.0057,22.0146,14682.0
2020-12-18 13:20:00,24.58,24.58,24.54,24.55,14308.0,22.0057,22.0057,21.9699,21.9788,14308.0
2020-12-18 13:25:00,24.55,24.58,24.54,24.58,20244.0,21.9788,22.0057,21.9699,22.0057,20244.0
2020-12-18 13:30:00,24.57,24.57,24.53,24.55,14582.0,21.9967,21.9967,21.9609,21.9788,14582.0
2020-12-18 13:35:00,24.56,24.56,24.53,24.53,34392.0,21.9878,21.9878,21.9609,21.9609,34392.0
2020-12-18 13:40:00,24.54,24.56,24.54,24.56,12956.0,21.9699,21.9878,21.9699,21.9878,12956.0
2020-12-18 13:45:00,24.56,24.56,24.54,24.55,19180.0,21.9878,21.9878,21.9699,21.9788,19180.0
2020-12-18 13:50:00,24.55,24.57,24.55,24.57,15720.0,21.9788,21.9967,21.9788,21.9967,15720.0
2020-12-18 13:55:00,24.57,24.57,24.55,24.55,25806.0,21.9967,21.9967,21.9788,21.9788,25806.0
2020-12-18 14:00:00,24.55,24.55,24.49,24.5,39808.0,21.9788,21.9788,21.9251,21.934,39808.0
2020-12-18 14:05:00,24.5,24.53,24.5,24.51,17832.0,21.934,21.9609,21.934,21.943,17832.0
2020-12-18 14:10:00,24.51,24.52,24.49,24.52,18212.0,21.943,21.952,21.9251,21.952,18212.0
2020-12-18 14:15:00,24.51,24.52,24.5,24.5,17966.0,21.943,21.952,21.934,21.934,17966.0
2020-12-18 14:20:00,24.5,24.5,24.48,24.49,22096.0,21.934,21.934,21.9161,21.9251,22096.0
2020-12-18 14:25:00,24.49,24.5,24.48,24.48,28466.0,21.9251,21.934,21.9161,21.9161,28466.0
2020-12-18 14:30:00,24.48,24.5,24.47,24.48,39542.0,21.9161,21.934,21.9072,21.9161,39542.0
2020-12-18 14:35:00,24.48,24.49,24.44,24.46,56338.0,21.9161,21.9251,21.8803,21.8982,56338.0
2020-12-18 14:40:00,24.46,24.5,24.45,24.48,33700.0,21.8982,21.934,21.8893,21.9161,33700.0
2020-12-18 14:45:00,24.49,24.5,24.47,24.49,33968.0,21.9251,21.934,21.9072,21.9251,33968.0
2020-12-18 14:50:00,24.48,24.49,24.47,24.48,36088.0,21.9161,21.9251,21.9072,21.9161,36088.0
2020-12-18 14:55:00,24.48,24.49,24.43,24.45,33700.0,21.9161,21.9251,21.8714,21.8893,33700.0
2020-12-18 15:00:00,24.46,24.48,24.45,24.47,31982.0,21.8982,21.9161,21.8893,21.9072,31982.0
2020-12-18 15:05:00,24.47,24.52,24.47,24.5,15816.0,21.9072,21.952,21.9072,21.934,15816.0
2020-12-18 15:10:00,24.51,24.52,24.49,24.5,26824.0,21.943,21.952,21.9251,21.934,26824.0
2020-12-18 15:15:00,24.5,24.54,24.5,24.52,41098.0,21.934,21.9699,21.934,21.952,41098.0
2020-12-18 15:20:00,24.52,24.54,24.5,24.52,41578.0,21.952,21.9699,21.934,21.952,41578.0
2020-12-18 15:25:00,24.52,24.54,24.5,24.54,35310.0,21.952,21.9699,21.934,21.9699,35310.0
2020-12-18 15:30:00,24.54,24.57,24.54,24.57,44988.0,21.9699,21.9967,21.9699,21.9967,44988.0
2020-12-18 15:35:00,24.57,24.59,24.56,24.57,51918.0,21.9967,22.0146,21.9878,21.9967,51918.0
2020-12-18 15:40:00,24.57,24.63,24.55,24.61,112184.0,21.9967,22.0504,21.9788,22.0325,112184.0
2020-12-18 15:45:00,24.62,24.64,24.59,24.6,153484.0,22.0415,22.0594,22.0146,22.0236,153484.0
2020-12-18 15:50:00,24.59,24.63,24.47,24.61,389178.0,22.0146,22.0504,21.9072,22.0325,389178.0
2020-12-18 15:55:00,24.61,24.73,24.61,24.67,739422.0,22.0325,22.14,22.0325,22.0862,739422.0
2020-12-21 09:30:00,24.4,24.45,24.3,24.43,112312.0,21.8445,21.8893,21.755,21.8714,112312.0
2020-12-21 09:35:00,24.43,24.5,24.4,24.48,16284.0,21.8714,21.934,21.8445,21.9161,16284.0
2020-12-21 09:40:00,24.46,24.47,24.4,24.44,11308.0,21.8982,21.9072,21.8445,21.8803,11308.0
2020-12-21 09:45:00,24.43,24.43,24.4,24.4,11826.0,21.8714,21.8714,21.8445,21.8445,11826.0
2020-12-21 09:50:00,24.4,24.5,24.4,24.41,11720.0,21.8445,21.934,21.8445,21.8535,11720.0
2020-12-21 09:55:00,24.43,24.47,24.36,24.37,18222.0,21.8714,21.9072,21.8087,21.8177,18222.0
2020-12-21 10:00:00,24.36,24.39,24.28,24.3,35530.0,21.8087,21.8356,21.7371,21.755,35530.0
2020-12-21 10:05:00,24.28,24.31,24.24,24.27,84924.0,21.7371,21.7639,21.7013,21.7281,84924.0
2020-12-21 10:10:00,24.27,24.31,24.23,24.24,51224.0,21.7281,21.7639,21.6923,21.7013,51224.0
2020-12-21 10:15:00,24.24,24.25,24.18,24.2,40014.0,21.7013,21.7102,21.6476,21.6655,40014.0
2020-12-21 10:20:00,24.2,24.24,24.17,24.22,27534.0,21.6655,21.7013,21.6386,21.6834,27534.0
2020-12-21 10:25:00,24.21,24.22,24.19,24.21,17006.0,21.6744,21.6834,21.6565,21.6744,17006.0
2020-12-21 10:30:00,24.22,24.23,24.18,24.23,36318.0,21.6834,21.6923,21.6476,21.6923,36318.0
2020-12-21 10:35:00,24.24,24.31,24.24,24.3,24746.0,21.7013,21.7639,21.7013,21.755,24746.0
2020-12-21 10:40:00,24.3,24.4,24.29,24.4,22884.0,21.755,21.8445,21.746,21.8445,22884.0
2020-12-21 10:45:00,24.39,24.39,24.34,24.35,44176.0,21.8356,21.8356,21.7908,21.7998,44176.0
2020-12-21 10:50:00,24.36,24.39,24.35,24.39,14594.0,21.8087,21.8356,21.7998,21.8356,14594.0
2020-12-21 10:55:00,24.38,24.44,24.38,24.43,16986.0,21.8266,21.8803,21.8266,21.8714,16986.0
2020-12-21 11:00:00,24.42,24.49,24.42,24.49,34260.0,21.8624,21.9251,21.8624,21.9251,34260.0
2020-12-21 11:05:00,24.49,24.52,24.47,24.51,19136.0,21.9251,21.952,21.9072,21.943,19136.0
2020-12-21 11:10:00,24.5,24.53,24.49,24.53,22534.0,21.934,21.9609,21.9251,21.9609,22534.0
2020-12-21 11:15:00,24.53,24.54,24.5,24.52,19882.0,21.9609,21.9699,21.934,21.952,19882.0
2020-12-21 11:20:00,24.52,24.54,24.51,24.54,11702.0,21.952,21.9699,21.943,21.9699,11702.0
2020-12-21 11:25:00,24.54,24.54,24.46,24.47,30538.0,21.9699,21.9699,21.8982,21.9072,30538.0
2020-12-21 11:30:00,24.47,24.5,24.47,24.5,9544.0,21.9072,21.934,21.9072,21.934,9544.0
2020-12-21 11:35:00,24.5,24.53,24.5,24.5,13292.0,21.934,21.9609,21.934,21.934,13292.0
2020-12-21 11:40:00,24.5,24.52,24.5,24.52,6998.0,21.934,21.952,21.934,21.952,6998.0
2020-12-21 11:45:00,24.52,24.53,24.5,24.51,15724.0,21.952,21.9609,21.934,21.943,15724.0
2020-12-21 11:50:00,24.51,24.55,24.51,24.54,10912.0,21.943,21.9788,21.943,21.9699,10912.0
2020-12-21 11:55:00,24.53,24.54,24.51,24.52,24054.0,21.9609,21.9699,21.943,21.952,24054.0
2020-12-21 12:00:00,24.52,24.56,24.52,24.55,24400.0,21.952,21.9878,21.952,21.9788,24400.0
2020-12-21 12:05:00,24.54,24.56,24.53,24.56,11214.0,21.9699,21.9878,21.9609,21.9878,11214.0
2020-12-21 12:10:00,24.56,24.57,24.55,24.56,9896.0,21.9878,21.9967,21.9788,21.9878,9896.0
2020-12-21 12:15:00,24.56,24.58,24.54,24.55,35108.0,21.9878,22.0057,21.9699,21.9788,35108.0
2020-12-21 12:20:00,24.55,24.6,24.54,24.6,39818.0,21.9788,22.0236,21.9699,22.0236,39818.0
2020-12-21 12:25:00,24.61,24.68,24.61,24.67,44972.0,22.0325,22.0952,22.0325,22.0862,44972.0
2020-12-21 12:30:00,24.67,24.68,24.65,24.66,46242.0,22.0862,22.0952,22.0683,22.0773,46242.0
2020-12-21 12:35:00,24.66,24.7,24.65,24.68,12940.0,22.0773,22.1131,22.0683,22.0952,12940.0
2020-12-21 12:40:00,24.68,24.7,24.67,24.69,12332.0,22.0952,22.1131,22.0862,22.1042,12332.0
2020-12-21 12:45:00,24.69,24.72,24.68,24.72,10752.0,22.1042,22.131,22.0952,22.131,10752.0
2020-12-21 12:50:00,24.73,24.76,24.72,24.74,29666.0,22.14,22.1668,22.131,22.1489,29666.0
2020-12-21 12:55:00,24.74,24.75,24.72,24.72,16168.0,22.1489,22.1579,22.131,22.131,16168.0
2020-12-21 13:00:00,24.73,24.76,24.72,24.73,26940.0,22.14,22.1668,22.131,22.14,26940.0
2020-12-21 13:05:00,24.73,24.75,24.73,24.74,16744.0,22.14,22.1579,22.14,22.1489,16744.0
2020-12-21 13:10:00,24.74,24.77,24.73,24.77,14476.0,22.1489,22.1758,22.14,22.1758,14476.0
2020-12-21 13:15:00,24.78,24.78,24.75,24.75,21588.0,22.1847,22.1847,22.1579,22.1579,21588.0
2020-12-21 13:20:00,24.75,24.76,24.73,24.76,19370.0,22.1579,22.1668,22.14,22.1668,19370.0
2020-12-21 13:25:00,24.75,24.77,24.74,24.76,20944.0,22.1579,22.1758,22.1489,22.1668,20944.0
2020-12-21 13:30:00,24.76,24.79,24.76,24.79,18038.0,22.1668,22.1937,22.1668,22.1937,18038.0
2020-12-21 13:35:00,24.79,24.8,24.77,24.78,17948.0,22.1937,22.2026,22.1758,22.1847,17948.0
2020-12-21 13:40:00,24.78,24.82,24.78,24.82,22160.0,22.1847,22.2205,22.1847,22.2205,22160.0
2020-12-21 13:45:00,24.81,24.81,24.77,24.79,15712.0,22.2116,22.2116,22.1758,22.1937,15712.0
2020-12-21 13:50:00,24.79,24.81,24.79,24.81,20584.0,22.1937,22.2116,22.1937,22.2116,20584.0
2020-12-21 13:55:00,24.8,24.82,24.8,24.8,28118.0,22.2026,22.2205,22.2026,22.2026,28118.0
2020-12-21 14:00:00,24.8,24.81,24.78,24.8,16964.0,22.2026,22.2116,22.1847,22.2026,16964.0
2020-12-21 14:05:00,24.8,24.8,24.77,24.79,23348.0,22.2026,22.2026,22.1758,22.1937,23348.0
2020-12-21 14:10:00,24.79,24.81,24.75,24.8,38144.0,22.1937,22.2116,22.1579,22.2026,38144.0
2020-12-21 14:15:00,24.8,24.81,24.78,24.79,28570.0,22.2026,22.2116,22.1847,22.1937,28570.0
2020-12-21 14:20:00,24.78,24.82,24.78,24.81,23524.0,22.1847,22.2205,22.1847,22.2116,23524.0
2020-12-21 14:25:00,24.81,24.82,24.8,24.81,21786.0,22.2116,22.2205,22.2026,22.2116,21786.0
2020-12-21 14:30:00,24.8,24.84,24.8,24.84,41728.0,22.2026,22.2384,22.2026,22.2384,41728.0
2020-12-21 14:35:00,24.84,24.86,24.82,24.83,26320.0,22.2384,22.2563,22.2205,22.2295,26320.0
2020-12-21 14:40:00,24.83,24.83,24.8,24.8,40056.0,22.2295,22.2295,22.2026,22.2026,40056.0
2020-12-21 14:45:00,24.8,24.82,24.79,24.79,16694.0,22.2026,22.2205,22.1937,22.1937,16694.0
2020-12-21 14:50:00,24.79,24.82,24.79,24.82,15350.0,22.1937,22.2205,22.1937,22.2205,15350.0
2020-12-21 14:55:00,24.81,24.83,24.79,24.79,24576.0,22.2116,22.2295,22.1937,22.1937,24576.0
2020-12-21 15:00:00,24.8,24.82,24.8,24.81,34702.0,22.2026,22.2205,22.2026,22.2116,34702.0
2020-12-21 15:05:00,24.81,24.82,24.76,24.76,42376.0,22.2116,22.2205,22.1668,22.1668,42376.0
2020-12-21 15:10:00,24.77,24.8,24.77,24.79,38218.0,22.1758,22.2026,22.1758,22.1937,38218.0
2020-12-21 15:15:00,24.79,24.79,24.77,24.78,30504.0,22.1937,22.1937,22.1758,22.1847,30504.0
2020-12-21 15:20:00,24.78,24.78,24.75,24.77,39812.0,22.1847,22.1847,22.1579,22.1758,39812.0
2020-12-21 15:25:00,24.77,24.78,24.76,24.78,32722.0,22.1758,22.1847,22.1668,22.1847,32722.0
2020-12-21 15:30:00,24.78,24.78,24.72,24.73,38854.0,22.1847,22.1847,22.131,22.14,38854.0
2020-12-21 15:35:00,24.73,24.78,24.72,24.77,61852.0,22.14,22.1847,22.131,22.1758,61852.0
2020-12-21 15:40:00,24.77,24.78,24.75,24.77,48662.0,22.1758,22.1847,22.1579,22.1758,48662.0
2020-12-21 15:45:00,24.77,24.79,24.76,24.77,77966.0,22.1758,22.1937,22.1668,22.1758,77966.0
2020-12-21 15:50:00,24.77,24.77,24.68,24.76,232526.0,22.1758,22.1758,22.0952,22.1668,232526.0
2020-12-21 15:55:00,24.78,24.83,24.77,24.81,264656.0,22.1847,22.2295,22.1758,22.2116,264656.0
2020-12-22 09:30:00,24.84,24.88,24.75,24.84,99500.0,22.2384,22.2743,22.1579,22.2384,99500.0
2020-12-22 09:35:00,24.83,24.83,24.77,24.79,21778.0,22.2295,22.2295,22.1758,22.1937,21778.0
2020-12-22 09:40:00,24.78,24.78,24.73,24.75,17040.0,22.1847,22.1847,22.14,22.1579,17040.0
2020-12-22 09:45:00,24.75,24.84,24.74,24.82,19972.0,22.1579,22.2384,22.1489,22.2205,19972.0
2020-12-22 09:50:00,24.79,24.79,24.68,24.68,27454.0,22.1937,22.1937,22.0952,22.0952,27454.0
2020-12-22 09:55:00,24.68,24.72,24.66,24.67,21064.0,22.0952,22.131,22.0773,22.0862,21064.0
2020-12-22 10:00:00,24.68,24.68,24.63,24.64,16988.0,22.0952,22.0952,22.0504,22.0594,16988.0
2020-12-22 10:05:00,24.63,24.66,24.62,24.66,21520.0,22.0504,22.0773,22.0415,22.0773,21520.0
2020-12-22 10:10:00,24.66,24.67,24.6,24.61,24540.0,22.0773,22.0862,22.0236,22.0325,24540.0
2020-12-22 10:15:00,24.61,24.67,24.61,24.66,36344.0,22.0325,22.0862,22.0325,22.0773,36344.0
2020-12-22 10:20:00,24.66,24.67,24.65,24.67,20552.0,22.0773,22.0862,22.0683,22.0862,20552.0
2020-12-22 10:25:00,24.67,24.68,24.65,24.68,17878.0,22.0862,22.0952,22.0683,22.0952,17878.0
2020-12-22 10:30:00,24.68,24.69,24.66,24.67,32860.0,22.0952,22.1042,22.0773,22.0862,32860.0
2020-12-22 10:35:00,24.67,24.7,24.67,24.7,36294.0,22.0862,22.1131,22.0862,22.1131,36294.0
2020-12-22 10:40:00,24.7,24.74,24.69,24.7,19488.0,22.1131,22.1489,22.1042,22.1131,19488.0
2020-12-22 10:45:00,24.71,24.72,24.68,24.68,14466.0,22.1221,22.131,22.0952,22.0952,14466.0
2020-12-22 10:50:00,24.69,24.7,24.65,24.66,16924.0,22.1042,22.1131,22.0683,22.0773,16924.0
2020-12-22 10:55:00,24.67,24.67,24.64,24.66,11542.0,22.0862,22.0862,22.0594,22.0773,11542.0
2020-12-22 11:00:00,24.67,24.68,24.65,24.67,18110.0,22.0862,22.0952,22.0683,22.0862,18110.0
2020-12-22 11:05:00,24.68,24.73,24.68,24.73,12186.0,22.0952,22.14,22.0952,22.14,12186.0
2020-12-22 11:10:00,24.73,24.77,24.73,24.75,10930.0,22.14,22.1758,22.14,22.1579,10930.0
2020-12-22 11:15:00,24.75,24.76,24.73,24.74,13988.0,22.1579,22.1668,22.14,22.1489,13988.0
2020-12-22 11:20:00,24.73,24.74,24.71,24.72,14860.0,22.14,22.1489,22.1221,22.131,14860.0
2020-12-22 11:25:00,24.71,24.71,24.68,24.69,12516.0,22.1221,22.1221,22.0952,22.1042,12516.0
2020-12-22 11:30:00,24.7,24.7,24.67,24.68,22200.0,22.1131,22.1131,22.0862,22.0952,22200.0
2020-12-22 11:35:00,24.68,24.68,24.66,24.67,13542.0,22.0952,22.0952,22.0773,22.0862,13542.0
2020-12-22 11:40:00,24.67,24.67,24.59,24.62,51428.0,22.0862,22.0862,22.0146,22.0415,51428.0
2020-12-22 11:45:00,24.63,24.65,24.61,24.63,29720.0,22.0504,22.0683,22.0325,22.0504,29720.0
2020-12-22 11:50:00,24.63,24.65,24.62,24.65,29750.0,22.0504,22.0683,22.0415,22.0683,29750.0
2020-12-22 11:55:00,24.65,24.67,24.65,24.67,14068.0,22.0683,22.0862,22.0683,22.0862,14068.0
2020-12-22 12:00:00,24.67,24.68,24.66,24.67,15142.0,22.0862,22.0952,22.0773,22.0862,15142.0
2020-12-22 12:05:00,24.67,24.68,24.67,24.67,10766.0,22.0862,22.0952,22.0862,22.0862,10766.0
2020-12-22 12:10:00,24.67,24.72,24.66,24.71,15830.0,22.0862,22.131,22.0773,22.1221,15830.0
2020-12-22 12:15:00,24.71,24.73,24.71,24.72,32478.0,22.1221,22.14,22.1221,22.131,32478.0
2020-12-22 12:20:00,24.73,24.73,24.71,24.73,19360.0,22.14,22.14,22.1221,22.14,19360.0
2020-12-22 12:25:00,24.73,24.73,24.72,24.72,10514.0,22.14,22.14,22.131,22.131,10514.0
2020-12-22 12:30:00,24.72,24.73,24.71,24.72,11380.0,22.131,22.14,22.1221,22.131,11380.0
2020-12-22 12:35:00,24.72,24.73,24.72,24.72,10568.0,22.131,22.14,22.131,22.131,10568.0
2020-12-22 12:40:00,24.72,24.73,24.71,24.73,8800.0,22.131,22.14,22.1221,22.14,8800.0
2020-12-22 12:45:00,24.73,24.73,24.72,24.73,15904.0,22.14,22.14,22.131,22.14,15904.0
2020-12-22 12:50:00,24.73,24.73,24.71,24.71,8874.0,22.14,22.14,22.1221,22.1221,8874.0
2020-12-22 12:55:00,24.72,24.73,24.69,24.73,20542.0,22.131,22.14,22.1042,22.14,20542.0
2020-12-22 13:00:00,24.73,24.74,24.71,24.71,17274.0,22.14,22.1489,22.1221,22.1221,17274.0
2020-12-22 13:05:00,24.72,24.72,24.71,24.72,8784.0,22.131,22.131,22.1221,22.131,8784.0
2020-12-22 13:10:00,24.72,24.74,24.71,24.74,18410.0,22.131,22.1489,22.1221,22.1489,18410.0
2020-12-22 13:15:00,24.73,24.74,24.72,24.73,14368.0,22.14,22.1489,22.131,22.14,14368.0
2020-12-22 13:20:00,24.73,24.74,24.73,24.74,9710.0,22.14,22.1489,22.14,22.1489,9710.0
2020-12-22 13:25:00,24.74,24.76,24.74,24.74,11070.0,22.1489,22.1668,22.1489,22.1489,11070.0
2020-12-22 13:30:00,24.74,24.75,24.73,24.75,6390.0,22.1489,22.1579,22.14,22.1579,6390.0
2020-12-22 13:35:00,24.75,24.77,24.75,24.75,24598.0,22.1579,22.1758,22.1579,22.1579,24598.0
2020-12-22 13:40:00,24.75,24.75,24.73,24.73,8390.0,22.1579,22.1579,22.14,22.14,8390.0
2020-12-22 13:45:00,24.73,24.75,24.73,24.75,10156.0,22.14,22.1579,22.14,22.1579,10156.0
2020-12-22 13:50:00,24.75,24.77,24.75,24.77,16798.0,22.1579,22.1758,22.1579,22.1758,16798.0
2020-12-22 13:55:00,24.77,24.77,24.75,24.77,17692.0,22.1758,22.1758,22.1579,22.1758,17692.0
2020-12-22 14:00:00,24.77,24.77,24.75,24.75,6200.0,22.1758,22.1758,22.1579,22.1579,6200.0
2020-12-22 14:05:00,24.76,24.77,24.73,24.74,10360.0,22.1668,22.1758,22.14,22.1489,10360.0
2020-12-22 14:10:00,24.74,24.75,24.73,24.75,9438.0,22.1489,22.1579,22.14,22.1579,9438.0
2020-12-22 14:15:00,24.75,24.77,24.75,24.77,34602.0,22.1579,22.1758,22.1579,22.1758,34602.0
2020-12-22 14:20:00,24.77,24.78,24.75,24.77,13910.0,22.1758,22.1847,22.1579,22.1758,13910.0
2020-12-22 14:25:00,24.77,24.78,24.76,24.78,6776.0,22.1758,22.1847,22.1668,22.1847,6776.0
2020-12-22 14:30:00,24.78,24.78,24.75,24.75,11988.0,22.1847,22.1847,22.1579,22.1579,11988.0
2020-12-22 14:35:00,24.75,24.76,24.73,24.74,20872.0,22.1579,22.1668,22.14,22.1489,20872.0
2020-12-22 14:40:00,24.73,24.74,24.72,24.74,14368.0,22.14,22.1489,22.131,22.1489,14368.0
2020-12-22 14:45:00,24.74,24.75,24.73,24.74,13594.0,22.1489,22.1579,22.14,22.1489,13594.0
2020-12-22 14:50:00,24.74,24.75,24.74,24.74,26604.0,22.1489,22.1579,22.1489,22.1489,26604.0
2020-12-22 14:55:00,24.74,24.76,24.74,24.76,8752.0,22.1489,22.1668,22.1489,22.1668,8752.0
2020-12-22 15:00:00,24.75,24.76,24.74,24.74,19782.0,22.1579,22.1668,22.1489,22.1489,19782.0
2020-12-22 15:05:00,24.74,24.75,24.73,24.73,12212.0,22.1489,22.1579,22.14,22.14,12212.0
2020-12-22 15:10:00,24.72,24.74,24.71,24.73,32256.0,22.131,22.1489,22.1221,22.14,32256.0
2020-12-22 15:15:00,24.73,24.74,24.72,24.74,28440.0,22.14,22.1489,22.131,22.1489,28440.0
2020-12-22 15:20:00,24.73,24.74,24.73,24.74,21518.0,22.14,22.1489,22.14,22.1489,21518.0
2020-12-22 15:25:00,24.74,24.76,24.73,24.76,40612.0,22.1489,22.1668,22.14,22.1668,40612.0
2020-12-22 15:30:00,24.76,24.78,24.74,24.76,51094.0,22.1668,22.1847,22.1489,22.1668,51094.0
2020-12-22 15:35:00,24.75,24.78,24.75,24.77,38100.0,22.1579,22.1847,22.1579,22.1758,38100.0
2020-12-22 15:40:00,24.77,24.77,24.75,24.77,47904.0,22.1758,22.1758,22.1579,22.1758,47904.0
2020-12-22 15:45:00,24.77,24.78,24.75,24.75,44884.0,22.1758,22.1847,22.1579,22.1579,44884.0
2020-12-22 15:50:00,24.75,24.78,24.72,24.74,124084.0,22.1579,22.1847,22.131,22.1489,124084.0
2020-12-22 15:55:00,24.74,24.75,24.73,24.74,119732.0,22.1489,22.1579,22.14,22.1489,119732.0
2020-12-23 09:30:00,24.89,24.9,24.75,24.79,82910.0,22.2832,22.2922,22.1579,22.1937,82910.0
2020-12-23 09:35:00,24.76,24.84,24.74,24.74,24270.0,22.1668,22.2384,22.1489,22.1489,24270.0
2020-12-23 09:40:00,24.74,24.75,24.63,24.63,5412.0,22.1489,22.1579,22.0504,22.0504,5412.0
2020-12-23 09:45:00,24.63,24.65,24.57,24.57,29936.0,22.0504,22.0683,21.9967,21.9967,29936.0
2020-12-23 09:50:00,24.57,24.6,24.54,24.54,12402.0,21.9967,22.0236,21.9699,21.9699,12402.0
2020-12-23 09:55:00,24.54,24.58,24.54,24.55,14536.0,21.9699,22.0057,21.9699,21.9788,14536.0
2020-12-23 10:00:00,24.57,24.6,24.57,24.58,15572.0,21.9967,22.0236,21.9967,22.0057,15572.0
2020-12-23 10:05:00,24.57,24.57,24.52,24.53,14118.0,21.9967,21.9967,21.952,21.9609,14118.0
2020-12-23 10:10:00,24.52,24.52,24.49,24.5,9012.0,21.952,21.952,21.9251,21.934,9012.0
2020-12-23 10:15:00,24.5,24.5,24.46,24.48,18144.0,21.934,21.934,21.8982,21.9161,18144.0
2020-12-23 10:20:00,24.48,24.5,24.45,24.46,12968.0,21.9161,21.934,21.8893,21.8982,12968.0
2020-12-23 10:25:00,24.46,24.49,24.45,24.47,6266.0,21.8982,21.9251,21.8893,21.9072,6266.0
2020-12-23 10:30:00,24.47,24.52,24.46,24.52,10868.0,21.9072,21.952,21.8982,21.952,10868.0
2020-12-23 10:35:00,24.52,24.54,24.5,24.53,22374.0,21.952,21.9699,21.934,21.9609,22374.0
2020-12-23 10:40:00,24.53,24.54,24.51,24.52,9844.0,21.9609,21.9699,21.943,21.952,9844.0
2020-12-23 10:45:00,24.53,24.55,24.52,24.55,12948.0,21.9609,21.9788,21.952,21.9788,12948.0
2020-12-23 10:50:00,24.55,24.57,24.54,24.56,9488.0,21.9788,21.9967,21.9699,21.9878,9488.0
2020-12-23 10:55:00,24.56,24.59,24.56,24.56,24094.0,21.9878,22.0146,21.9878,21.9878,24094.0
2020-12-23 11:00:00,24.55,24.57,24.55,24.57,10620.0,21.9788,21.9967,21.9788,21.9967,10620.0
2020-12-23 11:05:00,24.56,24.57,24.55,24.55,7744.0,21.9878,21.9967,21.9788,21.9788,7744.0
2020-12-23 11:10:00,24.55,24.56,24.54,24.55,25144.0,21.9788,21.9878,21.9699,21.9788,25144.0
2020-12-23 11:15:00,24.54,24.55,24.52,24.53,29998.0,21.9699,21.9788,21.952,21.9609,29998.0
2020-12-23 11:20:00,24.53,24.54,24.52,24.53,8508.0,21.9609,21.9699,21.952,21.9609,8508.0
2020-12-23 11:25:00,24.53,24.55,24.52,24.53,11212.0,21.9609,21.9788,21.952,21.9609,11212.0
2020-12-23 11:30:00,24.53,24.54,24.49,24.5,14192.0,21.9609,21.9699,21.9251,21.934,14192.0
2020-12-23 11:35:00,24.5,24.5,24.49,24.5,13388.0,21.934,21.934,21.9251,21.934,13388.0
2020-12-23 11:40:00,24.5,24.53,24.5,24.53,9766.0,21.934,21.9609,21.934,21.9609,9766.0
2020-12-23 11:45:00,24.53,24.55,24.52,24.52,19122.0,21.9609,21.9788,21.952,21.952,19122.0
2020-12-23 11:50:00,24.52,24.54,24.52,24.53,8020.0,21.952,21.9699,21.952,21.9609,8020.0
2020-12-23 11:55:00,24.53,24.55,24.53,24.55,8846.0,21.9609,21.9788,21.9609,21.9788,8846.0
2020-12-23 12:00:00,24.55,24.58,24.54,24.58,9038.0,21.9788,22.0057,21.9699,22.0057,9038.0
2020-12-23 12:05:00,24.58,24.58,24.55,24.57,12786.0,22.0057,22.0057,21.9788,21.9967,12786.0
2020-12-23 12:10:00,24.57,24.59,24.57,24.59,11616.0,21.9967,22.0146,21.9967,22.0146,11616.0
2020-12-23 12:15:00,24.59,24.6,24.59,24.6,11420.0,22.0146,22.0236,22.0146,22.0236,11420.0
2020-12-23 12:20:00,24.6,24.61,24.6,24.6,6736.0,22.0236,22.0325,22.0236,22.0236,6736.0
2020-12-23 12:25:00,24.6,24.61,24.59,24.61,15074.0,22.0236,22.0325,22.0146,22.0325,15074.0
2020-12-23 12:30:00,24.61,24.62,24.61,24.61,7234.0,22.0325,22.0415,22.0325,22.0325,7234.0
2020-12-23 12:35:00,24.61,24.61,24.59,24.6,13500.0,22.0325,22.0325,22.0146,22.0236,13500.0
2020-12-23 12:40:00,24.6,24.61,24.59,24.59,8094.0,22.0236,22.0325,22.0146,22.0146,8094.0
2020-12-23 12:45:00,24.6,24.61,24.59,24.6,6834.0,22.0236,22.0325,22.0146,22.0236,6834.0
2020-12-23 12:50:00,24.59,24.61,24.59,24.6,7026.0,22.0146,22.0325,22.0146,22.0236,7026.0
2020-12-23 12:55:00,24.61,24.61,24.6,24.61,20810.0,22.0325,22.0325,22.0236,22.0325,20810.0
2020-12-23 13:00:00,24.61,24.62,24.6,24.61,33852.0,22.0325,22.0415,22.0236,22.0325,33852.0
2020-12-23 13:05:00,24.61,24.66,24.61,24.65,12594.0,22.0325,22.0773,22.0325,22.0683,12594.0
2020-12-23 13:10:00,24.65,24.66,24.63,24.65,16048.0,22.0683,22.0773,22.0504,22.0683,16048.0
2020-12-23 13:15:00,24.66,24.66,24.62,24.64,10344.0,22.0773,22.0773,22.0415,22.0594,10344.0
2020-12-23 13:20:00,24.64,24.64,24.62,24.62,8286.0,22.0594,22.0594,22.0415,22.0415,8286.0
2020-12-23 13:25:00,24.61,24.62,24.61,24.61,4482.0,22.0325,22.0415,22.0325,22.0325,4482.0
2020-12-23 13:30:00,24.61,24.62,24.61,24.61,6600.0,22.0325,22.0415,22.0325,22.0325,6600.0
2020-12-23 13:35:00,24.61,24.63,24.61,24.63,15962.0,22.0325,22.0504,22.0325,22.0504,15962.0
2020-12-23 13:40:00,24.63,24.63,24.61,24.61,7182.0,22.0504,22.0504,22.0325,22.0325,7182.0
2020-12-23 13:45:00,24.61,24.61,24.6,24.61,10342.0,22.0325,22.0325,22.0236,22.0325,10342.0
2020-12-23 13:50:00,24.61,24.61,24.59,24.6,11312.0,22.0325,22.0325,22.0146,22.0236,11312.0
2020-12-23 13:55:00,24.59,24.59,24.58,24.58,9050.0,22.0146,22.0146,22.0057,22.0057,9050.0
2020-12-23 14:00:00,24.59,24.61,24.59,24.6,16372.0,22.0146,22.0325,22.0146,22.0236,16372.0
2020-12-23 14:05:00,24.6,24.6,24.59,24.59,8546.0,22.0236,22.0236,22.0146,22.0146,8546.0
2020-12-23 14:10:00,24.59,24.6,24.58,24.58,18824.0,22.0146,22.0236,22.0057,22.0057,18824.0
2020-12-23 14:15:00,24.58,24.59,24.58,24.59,11888.0,22.0057,22.0146,22.0057,22.0146,11888.0
2020-12-23 14:20:00,24.58,24.59,24.58,24.59,10946.0,22.0057,22.0146,22.0057,22.0146,10946.0
2020-12-23 14:25:00,24.58,24.58,24.56,24.56,14676.0,22.0057,22.0057,21.9878,21.9878,14676.0
2020-12-23 14:30:00,24.56,24.58,24.56,24.57,11796.0,21.9878,22.0057,21.9878,21.9967,11796.0
2020-12-23 14:35:00,24.58,24.59,24.57,24.58,8202.0,22.0057,22.0146,21.9967,22.0057,8202.0
2020-12-23 14:40:00,24.58,24.6,24.56,24.57,14186.0,22.0057,22.0236,21.9878,21.9967,14186.0
2020-12-23 14:45:00,24.57,24.59,24.57,24.59,12996.0,21.9967,22.0146,21.9967,22.0146,12996.0
2020-12-23 14:50:00,24.58,24.58,24.56,24.57,15132.0,22.0057,22.0057,21.9878,21.9967,15132.0
2020-12-23 14:55:00,24.58,24.59,24.57,24.59,7576.0,22.0057,22.0146,21.9967,22.0146,7576.0
2020-12-23 15:00:00,24.59,24.6,24.58,24.59,17714.0,22.0146,22.0236,22.0057,22.0146,17714.0
2020-12-23 15:05:00,24.58,24.6,24.58,24.59,15568.0,22.0057,22.0236,22.0057,22.0146,15568.0
2020-12-23 15:10:00,24.59,24.61,24.59,24.61,18452.0,22.0146,22.0325,22.0146,22.0325,18452.0
2020-12-23 15:15:00,24.61,24.62,24.6,24.61,14334.0,22.0325,22.0415,22.0236,22.0325,14334.0
2020-12-23 15:20:00,24.61,24.62,24.6,24.61,31064.0,22.0325,22.0415,22.0236,22.0325,31064.0
2020-12-23 15:25:00,24.61,24.62,24.6,24.61,28834.0,22.0325,22.0415,22.0236,22.0325,28834.0
2020-12-23 15:30:00,24.61,24.63,24.6,24.61,36830.0,22.0325,22.0504,22.0236,22.0325,36830.0
2020-12-23 15:35:00,24.61,24.63,24.61,24.61,35468.0,22.0325,22.0504,22.0325,22.0325,35468.0
2020-12-23 15:40:00,24.61,24.63,24.61,24.63,38544.0,22.0325,22.0504,22.0325,22.0504,38544.0
2020-12-23 15:45:00,24.63,24.64,24.61,24.61,53100.0,22.0504,22.0594,22.0325,22.0325,53100.0
2020-12-23 15:50:00,24.61,24.61,24.55,24.57,91906.0,22.0325,22.0325,21.9788,21.9967,91906.0
2020-12-23 15:55:00,24.57,24.59,24.55,24.55,126758.0,21.9967,22.0146,21.9788,21.9788,126758.0
2020-12-24 09:30:00,24.68,24.68,24.58,24.63,60936.0,22.0952,22.0952,22.0057,22.0504,60936.0
2020-12-24 09:35:00,24.63,24.63,24.59,24.63,13932.0,22.0504,22.0504,22.0146,22.0504,13932.0
2020-12-24 09:40:00,24.61,24.66,24.61,24.66,16994.0,22.0325,22.0773,22.0325,22.0773,16994.0
2020-12-24 09:45:00,24.65,24.65,24.61,24.61,40938.0,22.0683,22.0683,22.0325,22.0325,40938.0
2020-12-24 09:50:00,24.62,24.68,24.62,24.65,18470.0,22.0415,22.0952,22.0415,22.0683,18470.0
2020-12-24 09:55:00,24.64,24.68,24.64,24.66,23972.0,22.0594,22.0952,22.0594,22.0773,23972.0
2020-12-24 10:00:00,24.66,24.68,24.64,24.65,18306.0,22.0773,22.0952,22.0594,22.0683,18306.0
2020-12-24 10:05:00,24.66,24.68,24.65,24.68,14468.0,22.0773,22.0952,22.0683,22.0952,14468.0
2020-12-24 10:10:00,24.68,24.7,24.67,24.68,23518.0,22.0952,22.1131,22.0862,22.0952,23518.0
2020-12-24 10:15:00,24.68,24.71,24.67,24.68,12990.0,22.0952,22.1221,22.0862,22.0952,12990.0
2020-12-24 10:20:00,24.68,24.72,24.68,24.7,15990.0,22.0952,22.131,22.0952,22.1131,15990.0
2020-12-24 10:25:00,24.7,24.7,24.66,24.66,13664.0,22.1131,22.1131,22.0773,22.0773,13664.0
2020-12-24 10:30:00,24.66,24.69,24.66,24.69,16348.0,22.0773,22.1042,22.0773,22.1042,16348.0
2020-12-24 10:35:00,24.68,24.68,24.66,24.67,13844.0,22.0952,22.0952,22.0773,22.0862,13844.0
2020-12-24 10:40:00,24.67,24.68,24.65,24.68,12334.0,22.0862,22.0952,22.0683,22.0952,12334.0
2020-12-24 10:45:00,24.68,24.68,24.63,24.65,14034.0,22.0952,22.0952,22.0504,22.0683,14034.0
2020-12-24 10:50:00,24.64,24.66,24.64,24.65,9390.0,22.0594,22.0773,22.0594,22.0683,9390.0
2020-12-24 10:55:00,24.65,24.67,24.64,24.67,9214.0,22.0683,22.0862,22.0594,22.0862,9214.0
2020-12-24 11:00:00,24.67,24.68,24.67,24.68,19070.0,22.0862,22.0952,22.0862,22.0952,19070.0
2020-12-24 11:05:00,24.68,24.71,24.68,24.68,14020.0,22.0952,22.1221,22.0952,22.0952,14020.0
2020-12-24 11:10:00,24.68,24.73,24.68,24.72,10580.0,22.0952,22.14,22.0952,22.131,10580.0
2020-12-24 11:15:00,24.72,24.72,24.68,24.69,14888.0,22.131,22.131,22.0952,22.1042,14888.0
2020-12-24 11:20:00,24.69,24.69,24.67,24.67,9224.0,22.1042,22.1042,22.0862,22.0862,9224.0
2020-12-24 11:25:00,24.67,24.68,24.65,24.65,16276.0,22.0862,22.0952,22.0683,22.0683,16276.0
2020-12-24 11:30:00,24.65,24.65,24.62,24.65,12740.0,22.0683,22.0683,22.0415,22.0683,12740.0
2020-12-24 11:35:00,24.65,24.65,24.63,24.63,10616.0,22.0683,22.0683,22.0504,22.0504,10616.0
2020-12-24 11:40:00,24.63,24.64,24.63,24.64,12526.0,22.0504,22.0594,22.0504,22.0594,12526.0
2020-12-24 11:45:00,24.64,24.64,24.63,24.63,5714.0,22.0594,22.0594,22.0504,22.0504,5714.0
2020-12-24 11:50:00,24.63,24.66,24.63,24.66,12616.0,22.0504,22.0773,22.0504,22.0773,12616.0
2020-12-24 11:55:00,24.66,24.67,24.65,24.65,8712.0,22.0773,22.0862,22.0683,22.0683,8712.0
2020-12-24 12:00:00,24.65,24.65,24.64,24.64,30658.0,22.0683,22.0683,22.0594,22.0594,30658.0
2020-12-24 12:05:00,24.65,24.7,24.65,24.68,31174.0,22.0683,22.1131,22.0683,22.0952,31174.0
2020-12-24 12:10:00,24.68,24.69,24.65,24.69,10830.0,22.0952,22.1042,22.0683,22.1042,10830.0
2020-12-24 12:15:00,24.69,24.69,24.66,24.67,8700.0,22.1042,22.1042,22.0773,22.0862,8700.0
2020-12-24 12:20:00,24.66,24.68,24.66,24.68,14276.0,22.0773,22.0952,22.0773,22.0952,14276.0
2020-12-24 12:25:00,24.68,24.73,24.68,24.73,14464.0,22.0952,22.14,22.0952,22.14,14464.0
2020-12-24 12:30:00,24.72,24.74,24.72,24.73,22890.0,22.131,22.1489,22.131,22.14,22890.0
2020-12-24 12:35:00,24.73,24.74,24.72,24.73,11082.0,22.14,22.1489,22.131,22.14,11082.0
2020-12-24 12:40:00,24.73,24.75,24.73,24.75,27838.0,22.14,22.1579,22.14,22.1579,27838.0
2020-12-24 12:45:00,24.75,24.75,24.72,24.74,30878.0,22.1579,22.1579,22.131,22.1489,30878.0
2020-12-24 12:50:00,24.75,24.75,24.71,24.71,48286.0,22.1579,22.1579,22.1221,22.1221,48286.0
2020-12-24 12:55:00,24.71,24.75,24.71,24.74,90570.0,22.1221,22.1579,22.1221,22.1489,90570.0
2020-12-28 09:30:00,24.97,24.98,24.78,24.81,102656.0,22.3548,22.3638,22.1847,22.2116,102656.0
2020-12-28 09:35:00,24.8,24.85,24.79,24.84,24984.0,22.2026,22.2474,22.1937,22.2384,24984.0
2020-12-28 09:40:00,24.84,24.92,24.82,24.91,24086.0,22.2384,22.3101,22.2205,22.3011,24086.0
2020-12-28 09:45:00,24.93,24.93,24.88,24.92,40962.0,22.319,22.319,22.2743,22.3101,40962.0
2020-12-28 09:50:00,24.91,24.93,24.87,24.92,49956.0,22.3011,22.319,22.2653,22.3101,49956.0
2020-12-28 09:55:00,24.92,24.97,24.91,24.93,30224.0,22.3101,22.3548,22.3011,22.319,30224.0
2020-12-28 10:00:00,24.92,24.95,24.89,24.92,35096.0,22.3101,22.3369,22.2832,22.3101,35096.0
2020-12-28 10:05:00,24.92,24.97,24.92,24.97,26900.0,22.3101,22.3548,22.3101,22.3548,26900.0
2020-12-28 10:10:00,24.96,24.98,24.94,24.95,28944.0,22.3459,22.3638,22.328,22.3369,28944.0
2020-12-28 10:15:00,24.95,24.99,24.93,24.99,36550.0,22.3369,22.3727,22.319,22.3727,36550.0
2020-12-28 10:20:00,24.98,25.0,24.94,24.99,31526.0,22.3638,22.3817,22.328,22.3727,31526.0
2020-12-28 10:25:00,24.99,25.0,24.98,24.98,11254.0,22.3727,22.3817,22.3638,22.3638,11254.0
2020-12-28 10:30:00,24.99,25.02,24.98,25.0,34296.0,22.3727,22.3996,22.3638,22.3817,34296.0
2020-12-28 10:35:00,25.0,25.05,25.0,25.02,35488.0,22.3817,22.4264,22.3817,22.3996,35488.0
2020-12-28 10:40:00,25.02,25.03,25.0,25.03,16860.0,22.3996,22.4085,22.3817,22.4085,16860.0
2020-12-28 10:45:00,25.03,25.03,25.02,25.03,6004.0,22.4085,22.4085,22.3996,22.4085,6004.0
2020-12-28 10:50:00,25.03,25.07,25.03,25.06,36136.0,22.4085,22.4444,22.4085,22.4354,36136.0
2020-12-28 10:55:00,25.07,25.07,25.02,25.02,45728.0,22.4444,22.4444,22.3996,22.3996,45728.0
2020-12-28 11:00:00,25.02,25.02,24.99,24.99,44702.0,22.3996,22.3996,22.3727,22.3727,44702.0
2020-12-28 11:05:00,24.99,25.0,24.99,24.99,16926.0,22.3727,22.3817,22.3727,22.3727,16926.0
2020-12-28 11:10:00,24.99,24.99,24.95,24.96,21332.0,22.3727,22.3727,22.3369,22.3459,21332.0
2020-12-28 11:15:00,24.95,24.97,24.93,24.97,10576.0,22.3369,22.3548,22.319,22.3548,10576.0
2020-12-28 11:20:00,24.97,24.97,24.93,24.93,31964.0,22.3548,22.3548,22.319,22.319,31964.0
2020-12-28 11:25:00,24.92,24.93,24.9,24.93,27848.0,22.3101,22.319,22.2922,22.319,27848.0
2020-12-28 11:30:00,24.92,24.93,24.89,24.9,31424.0,22.3101,22.319,22.2832,22.2922,31424.0
2020-12-28 11:35:00,24.91,24.91,24.9,24.91,9616.0,22.3011,22.3011,22.2922,22.3011,9616.0
2020-12-28 11:40:00,24.91,24.91,24.9,24.9,30576.0,22.3011,22.3011,22.2922,22.2922,30576.0
2020-12-28 11:45:00,24.9,24.93,24.9,24.93,20746.0,22.2922,22.319,22.2922,22.319,20746.0
2020-12-28 11:50:00,24.93,24.93,24.9,24.92,18220.0,22.319,22.319,22.2922,22.3101,18220.0
2020-12-28 11:55:00,24.92,24.92,24.86,24.86,26862.0,22.3101,22.3101,22.2563,22.2563,26862.0
2020-12-28 12:00:00,24.86,24.88,24.86,24.88,16352.0,22.2563,22.2743,22.2563,22.2743,16352.0
2020-12-28 12:05:00,24.88,24.89,24.86,24.89,13736.0,22.2743,22.2832,22.2563,22.2832,13736.0
2020-12-28 12:10:00,24.89,24.89,24.87,24.88,58116.0,22.2832,22.2832,22.2653,22.2743,58116.0
2020-12-28 12:15:00,24.88,24.89,24.86,24.88,22332.0,22.2743,22.2832,22.2563,22.2743,22332.0
2020-12-28 12:20:00,24.89,24.91,24.86,24.91,52226.0,22.2832,22.3011,22.2563,22.3011,52226.0
2020-12-28 12:25:00,24.91,24.93,24.9,24.91,21182.0,22.3011,22.319,22.2922,22.3011,21182.0
2020-12-28 12:30:00,24.91,24.93,24.89,24.92,41678.0,22.3011,22.319,22.2832,22.3101,41678.0
2020-12-28 12:35:00,24.92,24.93,24.91,24.93,17522.0,22.3101,22.319,22.3011,22.319,17522.0
2020-12-28 12:40:00,24.93,24.97,24.93,24.97,11974.0,22.319,22.3548,22.319,22.3548,11974.0
2020-12-28 12:45:00,24.96,24.96,24.95,24.95,7668.0,22.3459,22.3459,22.3369,22.3369,7668.0
2020-12-28 12:50:00,24.96,24.96,24.93,24.95,8346.0,22.3459,22.3459,22.319,22.3369,8346.0
2020-12-28 12:55:00,24.96,24.97,24.95,24.96,17186.0,22.3459,22.3548,22.3369,22.3459,17186.0
2020-12-28 13:00:00,24.96,24.96,24.94,24.95,20332.0,22.3459,22.3459,22.328,22.3369,20332.0
2020-12-28 13:05:00,24.95,24.97,24.95,24.96,19168.0,22.3369,22.3548,22.3369,22.3459,19168.0
2020-12-28 13:10:00,24.96,24.97,24.96,24.96,7144.0,22.3459,22.3548,22.3459,22.3459,7144.0
2020-12-28 13:15:00,24.95,24.97,24.94,24.97,20082.0,22.3369,22.3548,22.328,22.3548,20082.0
2020-12-28 13:20:00,24.97,24.97,24.95,24.95,28018.0,22.3548,22.3548,22.3369,22.3369,28018.0
2020-12-28 13:25:00,24.96,24.96,24.95,24.96,24020.0,22.3459,22.3459,22.3369,22.3459,24020.0
2020-12-28 13:30:00,24.95,24.97,24.95,24.96,14520.0,22.3369,22.3548,22.3369,22.3459,14520.0
2020-12-28 13:35:00,24.97,24.98,24.96,24.97,23558.0,22.3548,22.3638,22.3459,22.3548,23558.0
2020-12-28 13:40:00,24.97,24.97,24.96,24.97,7580.0,22.3548,22.3548,22.3459,22.3548,7580.0
2020-12-28 13:45:00,24.97,24.97,24.96,24.97,8368.0,22.3548,22.3548,22.3459,22.3548,8368.0
2020-12-28 13:50:00,24.97,24.99,24.97,24.99,28664.0,22.3548,22.3727,22.3548,22.3727,28664.0
2020-12-28 13:55:00,24.99,24.99,24.97,24.99,12788.0,22.3727,22.3727,22.3548,22.3727,12788.0
2020-12-28 14:00:00,24.98,24.99,24.98,24.98,10724.0,22.3638,22.3727,22.3638,22.3638,10724.0
2020-12-28 14:05:00,24.98,24.99,24.98,24.99,7342.0,22.3638,22.3727,22.3638,22.3727,7342.0
2020-12-28 14:10:00,24.99,24.99,24.97,24.97,7946.0,22.3727,22.3727,22.3548,22.3548,7946.0
2020-12-28 14:15:00,24.97,24.98,24.96,24.96,79114.0,22.3548,22.3638,22.3459,22.3459,79114.0
2020-12-28 14:20:00,24.96,24.98,24.96,24.97,52288.0,22.3459,22.3638,22.3459,22.3548,52288.0
2020-12-28 14:25:00,24.97,24.97,24.95,24.96,27018.0,22.3548,22.3548,22.3369,22.3459,27018.0
2020-12-28 14:30:00,24.96,25.0,24.96,24.99,109484.0,22.3459,22.3817,22.3459,22.3727,109484.0
2020-12-28 14:35:00,24.99,25.0,24.99,25.0,35884.0,22.3727,22.3817,22.3727,22.3817,35884.0
2020-12-28 14:40:00,25.0,25.01,25.0,25.0,89970.0,22.3817,22.3906,22.3817,22.3817,89970.0
2020-12-28 14:45:00,25.0,25.0,24.99,25.0,37994.0,22.3817,22.3817,22.3727,22.3817,37994.0
2020-12-28 14:50:00,25.0,25.0,24.99,25.0,14106.0,22.3817,22.3817,22.3727,22.3817,14106.0
2020-12-28 14:55:00,25.0,25.0,24.99,25.0,86036.0,22.3817,22.3817,22.3727,22.3817,86036.0
2020-12-28 15:00:00,25.0,25.0,24.98,25.0,78880.0,22.3817,22.3817,22.3638,22.3817,78880.0
2020-12-28 15:05:00,25.0,25.02,25.0,25.0,46986.0,22.3817,22.3996,22.3817,22.3817,46986.0
2020-12-28 15:10:00,25.0,25.03,25.0,25.02,14674.0,22.3817,22.4085,22.3817,22.3996,14674.0
2020-12-28 15:15:00,25.03,25.03,25.02,25.02,33960.0,22.4085,22.4085,22.3996,22.3996,33960.0
2020-12-28 15:20:00,25.02,25.02,25.01,25.01,11384.0,22.3996,22.3996,22.3906,22.3906,11384.0
2020-12-28 15:25:00,25.01,25.02,25.0,25.0,47664.0,22.3906,22.3996,22.3817,22.3817,47664.0
2020-12-28 15:30:00,25.0,25.02,25.0,25.0,54684.0,22.3817,22.3996,22.3817,22.3817,54684.0
2020-12-28 15:35:00,25.0,25.02,25.0,25.0,53532.0,22.3817,22.3996,22.3817,22.3817,53532.0
2020-12-28 15:40:00,25.0,25.03,25.0,25.02,89778.0,22.3817,22.4085,22.3817,22.3996,89778.0
2020-12-28 15:45:00,25.02,25.02,24.98,24.98,155668.0,22.3996,22.3996,22.3638,22.3638,155668.0
2020-12-28 15:50:00,24.99,24.99,24.96,24.97,99518.0,22.3727,22.3727,22.3459,22.3548,99518.0
2020-12-28 15:55:00,24.97,25.03,24.96,25.03,331780.0,22.3548,22.4085,22.3459,22.4085,331780.0
2020-12-29 09:30:00,25.09,25.24,25.08,25.2,112962.0,22.4623,22.5965,22.4533,22.5607,112962.0
2020-12-29 09:35:00,25.18,25.18,25.06,25.1,28552.0,22.5428,22.5428,22.4354,22.4712,28552.0
2020-12-29 09:40:00,25.1,25.1,25.0,25.03,89574.0,22.4712,22.4712,22.3817,22.4085,89574.0
2020-12-29 09:45:00,25.02,25.03,24.93,24.97,125086.0,22.3996,22.4085,22.319,22.3548,125086.0
2020-12-29 09:50:00,24.94,24.94,24.88,24.92,67942.0,22.328,22.328,22.2743,22.3101,67942.0
2020-12-29 09:55:00,24.92,24.93,24.88,24.93,22818.0,22.3101,22.319,22.2743,22.319,22818.0
2020-12-29 10:00:00,24.93,24.99,24.92,24.95,35754.0,22.319,22.3727,22.3101,22.3369,35754.0
2020-12-29 10:05:00,24.94,24.95,24.9,24.93,24934.0,22.328,22.3369,22.2922,22.319,24934.0
2020-12-29 10:10:00,24.92,24.92,24.84,24.88,79464.0,22.3101,22.3101,22.2384,22.2743,79464.0
2020-12-29 10:15:00,24.89,24.91,24.86,24.88,50098.0,22.2832,22.3011,22.2563,22.2743,50098.0
2020-12-29 10:20:00,24.88,24.93,24.88,24.92,13260.0,22.2743,22.319,22.2743,22.3101,13260.0
2020-12-29 10:25:00,24.92,24.92,24.88,24.89,35018.0,22.3101,22.3101,22.2743,22.2832,35018.0
2020-12-29 10:30:00,24.89,24.94,24.89,24.92,30362.0,22.2832,22.328,22.2832,22.3101,30362.0
2020-12-29 10:35:00,24.91,24.93,24.9,24.92,17930.0,22.3011,22.319,22.2922,22.3101,17930.0
2020-12-29 10:40:00,24.92,24.96,24.91,24.93,41914.0,22.3101,22.3459,22.3011,22.319,41914.0
2020-12-29 10:45:00,24.92,24.93,24.85,24.86,75538.0,22.3101,22.319,22.2474,22.2563,75538.0
2020-12-29 10:50:00,24.86,24.9,24.83,24.89,131880.0,22.2563,22.2922,22.2295,22.2832,131880.0
2020-12-29 10:55:00,24.89,24.9,24.88,24.89,13560.0,22.2832,22.2922,22.2743,22.2832,13560.0
2020-12-29 11:00:00,24.88,24.88,24.81,24.83,49510.0,22.2743,22.2743,22.2116,22.2295,49510.0
2020-12-29 11:05:00,24.83,24.84,24.83,24.83,13430.0,22.2295,22.2384,22.2295,22.2295,13430.0
2020-12-29 11:10:00,24.83,24.88,24.83,24.88,40966.0,22.2295,22.2743,22.2295,22.2743,40966.0
2020-12-29 11:15:00,24.88,24.92,24.88,24.92,45408.0,22.2743,22.3101,22.2743,22.3101,45408.0
2020-12-29 11:20:00,24.92,24.95,24.92,24.93,23170.0,22.3101,22.3369,22.3101,22.319,23170.0
2020-12-29 11:25:00,24.94,24.96,24.93,24.96,30318.0,22.328,22.3459,22.319,22.3459,30318.0
2020-12-29 11:30:00,24.96,24.96,24.94,24.96,31062.0,22.3459,22.3459,22.328,22.3459,31062.0
2020-12-29 11:35:00,24.96,24.99,24.95,24.98,24042.0,22.3459,22.3727,22.3369,22.3638,24042.0
2020-12-29 11:40:00,24.98,24.98,24.95,24.96,16914.0,22.3638,22.3638,22.3369,22.3459,16914.0
2020-12-29 11:45:00,24.96,24.98,24.91,24.91,41888.0,22.3459,22.3638,22.3011,22.3011,41888.0
2020-12-29 11:50:00,24.9,24.9,24.85,24.88,46790.0,22.2922,22.2922,22.2474,22.2743,46790.0
2020-12-29 11:55:00,24.88,24.89,24.88,24.88,15468.0,22.2743,22.2832,22.2743,22.2743,15468.0
2020-12-29 12:00:00,24.88,24.89,24.86,24.88,51664.0,22.2743,22.2832,22.2563,22.2743,51664.0
2020-12-29 12:05:00,24.88,24.88,24.81,24.85,67632.0,22.2743,22.2743,22.2116,22.2474,67632.0
2020-12-29 12:10:00,24.85,24.85,24.79,24.8,65192.0,22.2474,22.2474,22.1937,22.2026,65192.0
2020-12-29 12:15:00,24.79,24.81,24.79,24.8,31440.0,22.1937,22.2116,22.1937,22.2026,31440.0
2020-12-29 12:20:00,24.8,24.81,24.75,24.79,52410.0,22.2026,22.2116,22.1579,22.1937,52410.0
2020-12-29 12:25:00,24.78,24.84,24.78,24.83,27740.0,22.1847,22.2384,22.1847,22.2295,27740.0
2020-12-29 12:30:00,24.83,24.83,24.78,24.81,99666.0,22.2295,22.2295,22.1847,22.2116,99666.0
2020-12-29 12:35:00,24.81,24.82,24.73,24.73,69064.0,22.2116,22.2205,22.14,22.14,69064.0
2020-12-29 12:40:00,24.74,24.78,24.74,24.78,29452.0,22.1489,22.1847,22.1489,22.1847,29452.0
2020-12-29 12:45:00,24.78,24.79,24.69,24.73,77198.0,22.1847,22.1937,22.1042,22.14,77198.0
2020-12-29 12:50:00,24.73,24.73,24.68,24.69,52482.0,22.14,22.14,22.0952,22.1042,52482.0
2020-12-29 12:55:00,24.7,24.74,24.69,24.71,25446.0,22.1131,22.1489,22.1042,22.1221,25446.0
2020-12-29 13:00:00,24.72,24.73,24.69,24.7,37424.0,22.131,22.14,22.1042,22.1131,37424.0
2020-12-29 13:05:00,24.7,24.71,24.68,24.68,31162.0,22.1131,22.1221,22.0952,22.0952,31162.0
2020-12-29 13:10:00,24.68,24.68,24.66,24.67,18396.0,22.0952,22.0952,22.0773,22.0862,18396.0
2020-12-29 13:15:00,24.67,24.69,24.67,24.69,41382.0,22.0862,22.1042,22.0862,22.1042,41382.0
2020-12-29 13:20:00,24.68,24.7,24.68,24.68,39614.0,22.0952,22.1131,22.0952,22.0952,39614.0
2020-12-29 13:25:00,24.68,24.69,24.67,24.68,36930.0,22.0952,22.1042,22.0862,22.0952,36930.0
2020-12-29 13:30:00,24.68,24.72,24.66,24.71,125974.0,22.0952,22.131,22.0773,22.1221,125974.0
2020-12-29 13:35:00,24.7,24.7,24.65,24.68,78236.0,22.1131,22.1131,22.0683,22.0952,78236.0
2020-12-29 13:40:00,24.68,24.68,24.65,24.67,36678.0,22.0952,22.0952,22.0683,22.0862,36678.0
2020-12-29 13:45:00,24.67,24.7,24.66,24.69,22990.0,22.0862,22.1131,22.0773,22.1042,22990.0
2020-12-29 13:50:00,24.68,24.73,24.67,24.72,34824.0,22.0952,22.14,22.0862,22.131,34824.0
2020-12-29 13:55:00,24.72,24.73,24.71,24.73,24364.0,22.131,22.14,22.1221,22.14,24364.0
2020-12-29 14:00:00,24.72,24.73,24.7,24.73,19552.0,22.131,22.14,22.1131,22.14,19552.0
2020-12-29 14:05:00,24.73,24.73,24.7,24.7,15078.0,22.14,22.14,22.1131,22.1131,15078.0
2020-12-29 14:10:00,24.7,24.72,24.7,24.72,50804.0,22.1131,22.131,22.1131,22.131,50804.0
2020-12-29 14:15:00,24.71,24.72,24.7,24.72,41822.0,22.1221,22.131,22.1131,22.131,41822.0
2020-12-29 14:20:00,24.72,24.74,24.7,24.73,91482.0,22.131,22.1489,22.1131,22.14,91482.0
2020-12-29 14:25:00,24.73,24.74,24.71,24.72,28340.0,22.14,22.1489,22.1221,22.131,28340.0
2020-12-29 14:30:00,24.72,24.74,24.71,24.71,62600.0,22.131,22.1489,22.1221,22.1221,62600.0
2020-12-29 14:35:00,24.72,24.73,24.71,24.72,43424.0,22.131,22.14,22.1221,22.131,43424.0
2020-12-29 14:40:00,24.72,24.75,24.71,24.71,52256.0,22.131,22.1579,22.1221,22.1221,52256.0
2020-12-29 14:45:00,24.71,24.73,24.7,24.72,87706.0,22.1221,22.14,22.1131,22.131,87706.0
2020-12-29 14:50:00,24.72,24.74,24.69,24.73,95596.0,22.131,22.1489,22.1042,22.14,95596.0
2020-12-29 14:55:00,24.73,24.77,24.73,24.75,73368.0,22.14,22.1758,22.14,22.1579,73368.0
2020-12-29 15:00:00,24.75,24.75,24.73,24.73,41470.0,22.1579,22.1579,22.14,22.14,41470.0
2020-12-29 15:05:00,24.73,24.75,24.72,24.75,61174.0,22.14,22.1579,22.131,22.1579,61174.0
2020-12-29 15:10:00,24.75,24.77,24.75,24.77,50926.0,22.1579,22.1758,22.1579,22.1758,50926.0
2020-12-29 15:15:00,24.77,24.78,24.75,24.77,42142.0,22.1758,22.1847,22.1579,22.1758,42142.0
2020-12-29 15:20:00,24.77,24.8,24.75,24.79,55012.0,22.1758,22.2026,22.1579,22.1937,55012.0
2020-12-29 15:25:00,24.8,24.82,24.79,24.82,38352.0,22.2026,22.2205,22.1937,22.2205,38352.0
2020-12-29 15:30:00,24.82,24.82,24.8,24.8,45508.0,22.2205,22.2205,22.2026,22.2026,45508.0
2020-12-29 15:35:00,24.8,24.84,24.8,24.82,100766.0,22.2026,22.2384,22.2026,22.2205,100766.0
2020-12-29 15:40:00,24.82,24.86,24.81,24.85,166040.0,22.2205,22.2563,22.2116,22.2474,166040.0
2020-12-29 15:45:00,24.84,24.86,24.8,24.82,81656.0,22.2384,22.2563,22.2026,22.2205,81656.0
2020-12-29 15:50:00,24.82,24.86,24.81,24.85,169002.0,22.2205,22.2563,22.2116,22.2474,169002.0
2020-12-29 15:55:00,24.86,24.88,24.83,24.84,336036.0,22.2563,22.2743,22.2295,22.2384,336036.0
2020-12-30 09:30:00,24.86,25.0,24.86,24.93,70696.0,22.2563,22.3817,22.2563,22.319,70696.0
2020-12-30 09:35:00,24.93,24.97,24.91,24.93,16444.0,22.319,22.3548,22.3011,22.319,16444.0
2020-12-30 09:40:00,24.96,24.97,24.88,24.89,28682.0,22.3459,22.3548,22.2743,22.2832,28682.0
2020-12-30 09:45:00,24.89,24.92,24.85,24.88,18016.0,22.2832,22.3101,22.2474,22.2743,18016.0
2020-12-30 09:50:00,24.89,24.89,24.82,24.85,12240.0,22.2832,22.2832,22.2205,22.2474,12240.0
2020-12-30 09:55:00,24.85,24.86,24.79,24.8,14836.0,22.2474,22.2563,22.1937,22.2026,14836.0
2020-12-30 10:00:00,24.8,24.81,24.77,24.78,19726.0,22.2026,22.2116,22.1758,22.1847,19726.0
2020-12-30 10:05:00,24.78,24.8,24.72,24.72,28542.0,22.1847,22.2026,22.131,22.131,28542.0
2020-12-30 10:10:00,24.72,24.75,24.71,24.75,37146.0,22.131,22.1579,22.1221,22.1579,37146.0
2020-12-30 10:15:00,24.75,24.75,24.67,24.67,32224.0,22.1579,22.1579,22.0862,22.0862,32224.0
2020-12-30 10:20:00,24.67,24.71,24.67,24.7,14424.0,22.0862,22.1221,22.0862,22.1131,14424.0
2020-12-30 10:25:00,24.7,24.75,24.68,24.74,35608.0,22.1131,22.1579,22.0952,22.1489,35608.0
2020-12-30 10:30:00,24.74,24.8,24.74,24.79,13422.0,22.1489,22.2026,22.1489,22.1937,13422.0
2020-12-30 10:35:00,24.79,24.79,24.73,24.74,7150.0,22.1937,22.1937,22.14,22.1489,7150.0
2020-12-30 10:40:00,24.72,24.74,24.7,24.7,7652.0,22.131,22.1489,22.1131,22.1131,7652.0
2020-12-30 10:45:00,24.7,24.73,24.7,24.73,22840.0,22.1131,22.14,22.1131,22.14,22840.0
2020-12-30 10:50:00,24.73,24.75,24.72,24.73,13740.0,22.14,22.1579,22.131,22.14,13740.0
2020-12-30 10:55:00,24.73,24.74,24.7,24.74,14572.0,22.14,22.1489,22.1131,22.1489,14572.0
2020-12-30 11:00:00,24.74,24.74,24.7,24.71,11262.0,22.1489,22.1489,22.1131,22.1221,11262.0
2020-12-30 11:05:00,24.7,24.7,24.67,24.68,13630.0,22.1131,22.1131,22.0862,22.0952,13630.0
2020-12-30 11:10:00,24.68,24.68,24.64,24.65,11926.0,22.0952,22.0952,22.0594,22.0683,11926.0
2020-12-30 11:15:00,24.65,24.65,24.62,24.63,11528.0,22.0683,22.0683,22.0415,22.0504,11528.0
2020-12-30 11:20:00,24.62,24.63,24.61,24.61,24612.0,22.0415,22.0504,22.0325,22.0325,24612.0
2020-12-30 11:25:00,24.62,24.64,24.61,24.63,22572.0,22.0415,22.0594,22.0325,22.0504,22572.0
2020-12-30 11:30:00,24.63,24.63,24.61,24.61,10584.0,22.0504,22.0504,22.0325,22.0325,10584.0
2020-12-30 11:35:00,24.61,24.67,24.61,24.66,12126.0,22.0325,22.0862,22.0325,22.0773,12126.0
2020-12-30 11:40:00,24.66,24.68,24.66,24.66,15284.0,22.0773,22.0952,22.0773,22.0773,15284.0
2020-12-30 11:45:00,24.67,24.67,24.64,24.65,10982.0,22.0862,22.0862,22.0594,22.0683,10982.0
2020-12-30 11:50:00,24.65,24.66,24.63,24.63,12788.0,22.0683,22.0773,22.0504,22.0504,12788.0
2020-12-30 11:55:00,24.62,24.65,24.62,24.65,12966.0,22.0415,22.0683,22.0415,22.0683,12966.0
2020-12-30 12:00:00,24.64,24.66,24.62,24.65,12950.0,22.0594,22.0773,22.0415,22.0683,12950.0
2020-12-30 12:05:00,24.65,24.65,24.62,24.62,4756.0,22.0683,22.0683,22.0415,22.0415,4756.0
2020-12-30 12:10:00,24.63,24.63,24.59,24.59,21970.0,22.0504,22.0504,22.0146,22.0146,21970.0
2020-12-30 12:15:00,24.59,24.6,24.59,24.6,13742.0,22.0146,22.0236,22.0146,22.0236,13742.0
2020-12-30 12:20:00,24.6,24.61,24.6,24.6,7612.0,22.0236,22.0325,22.0236,22.0236,7612.0
2020-12-30 12:25:00,24.6,24.61,24.6,24.6,11602.0,22.0236,22.0325,22.0236,22.0236,11602.0
2020-12-30 12:30:00,24.6,24.6,24.55,24.55,18476.0,22.0236,22.0236,21.9788,21.9788,18476.0
2020-12-30 12:35:00,24.55,24.56,24.55,24.56,6498.0,21.9788,21.9878,21.9788,21.9878,6498.0
2020-12-30 12:40:00,24.56,24.58,24.56,24.57,13430.0,21.9878,22.0057,21.9878,21.9967,13430.0
2020-12-30 12:45:00,24.56,24.57,24.54,24.54,8256.0,21.9878,21.9967,21.9699,21.9699,8256.0
2020-12-30 12:50:00,24.53,24.53,24.5,24.53,39250.0,21.9609,21.9609,21.934,21.9609,39250.0
2020-12-30 12:55:00,24.54,24.54,24.53,24.53,7430.0,21.9699,21.9699,21.9609,21.9609,7430.0
2020-12-30 13:00:00,24.53,24.57,24.53,24.56,15068.0,21.9609,21.9967,21.9609,21.9878,15068.0
2020-12-30 13:05:00,24.57,24.57,24.56,24.56,16710.0,21.9967,21.9967,21.9878,21.9878,16710.0
2020-12-30 13:10:00,24.57,24.57,24.55,24.56,7632.0,21.9967,21.9967,21.9788,21.9878,7632.0
2020-12-30 13:15:00,24.55,24.58,24.55,24.56,8978.0,21.9788,22.0057,21.9788,21.9878,8978.0
2020-12-30 13:20:00,24.56,24.56,24.54,24.56,8374.0,21.9878,21.9878,21.9699,21.9878,8374.0
2020-12-30 13:25:00,24.56,24.56,24.53,24.53,9296.0,21.9878,21.9878,21.9609,21.9609,9296.0
2020-12-30 13:30:00,24.53,24.54,24.53,24.54,11434.0,21.9609,21.9699,21.9609,21.9699,11434.0
2020-12-30 13:35:00,24.54,24.54,24.52,24.53,11044.0,21.9699,21.9699,21.952,21.9609,11044.0
2020-12-30 13:40:00,24.53,24.55,24.52,24.55,16158.0,21.9609,21.9788,21.952,21.9788,16158.0
2020-12-30 13:45:00,24.55,24.58,24.55,24.58,12260.0,21.9788,22.0057,21.9788,22.0057,12260.0
2020-12-30 13:50:00,24.58,24.59,24.57,24.58,9670.0,22.0057,22.0146,21.9967,22.0057,9670.0
2020-12-30 13:55:00,24.58,24.58,24.57,24.58,6580.0,22.0057,22.0057,21.9967,22.0057,6580.0
2020-12-30 14:00:00,24.57,24.58,24.57,24.57,11738.0,21.9967,22.0057,21.9967,21.9967,11738.0
2020-12-30 14:05:00,24.57,24.58,24.56,24.57,7618.0,21.9967,22.0057,21.9878,21.9967,7618.0
2020-12-30 14:10:00,24.56,24.57,24.55,24.55,14706.0,21.9878,21.9967,21.9788,21.9788,14706.0
2020-12-30 14:15:00,24.55,24.56,24.52,24.52,12976.0,21.9788,21.9878,21.952,21.952,12976.0
2020-12-30 14:20:00,24.52,24.53,24.5,24.52,61092.0,21.952,21.9609,21.934,21.952,61092.0
2020-12-30 14:25:00,24.52,24.52,24.5,24.5,8790.0,21.952,21.952,21.934,21.934,8790.0
2020-12-30 14:30:00,24.5,24.5,24.46,24.49,10868.0,21.934,21.934,21.8982,21.9251,10868.0
2020-12-30 14:35:00,24.49,24.5,24.48,24.49,11394.0,21.9251,21.934,21.9161,21.9251,11394.0
2020-12-30 14:40:00,24.49,24.51,24.49,24.5,13958.0,21.9251,21.943,21.9251,21.934,13958.0
2020-12-30 14:45:00,24.5,24.54,24.5,24.54,17476.0,21.934,21.9699,21.934,21.9699,17476.0
2020-12-30 14:50:00,24.54,24.55,24.52,24.52,13302.0,21.9699,21.9788,21.952,21.952,13302.0
2020-12-30 14:55:00,24.52,24.54,24.51,24.52,32962.0,21.952,21.9699,21.943,21.952,32962.0
2020-12-30 15:00:00,24.53,24.53,24.5,24.5,23114.0,21.9609,21.9609,21.934,21.934,23114.0
2020-12-30 15:05:00,24.5,24.51,24.49,24.49,11256.0,21.934,21.943,21.9251,21.9251,11256.0
2020-12-30 15:10:00,24.49,24.5,24.48,24.49,27086.0,21.9251,21.934,21.9161,21.9251,27086.0
2020-12-30 15:15:00,24.49,24.5,24.48,24.48,23766.0,21.9251,21.934,21.9161,21.9161,23766.0
2020-12-30 15:20:00,24.48,24.49,24.36,24.49,64146.0,21.9161,21.9251,21.8087,21.9251,64146.0
2020-12-30 15:25:00,24.5,24.53,24.5,24.53,35150.0,21.934,21.9609,21.934,21.9609,35150.0
2020-12-30 15:30:00,24.53,24.54,24.52,24.53,41636.0,21.9609,21.9699,21.952,21.9609,41636.0
2020-12-30 15:35:00,24.53,24.55,24.52,24.55,47108.0,21.9609,21.9788,21.952,21.9788,47108.0
2020-12-30 15:40:00,24.54,24.58,24.54,24.54,56636.0,21.9699,22.0057,21.9699,21.9699,56636.0
2020-12-30 15:45:00,24.54,24.55,24.53,24.54,49524.0,21.9699,21.9788,21.9609,21.9699,49524.0
2020-12-30 15:50:00,24.53,24.58,24.53,24.56,130718.0,21.9609,22.0057,21.9609,21.9878,130718.0
2020-12-30 15:55:00,24.56,24.58,24.52,24.54,211374.0,21.9878,22.0057,21.952,21.9699,211374.0
2020-12-31 09:30:00,24.5,24.55,24.38,24.42,135848.0,21.934,21.9788,21.8266,21.8624,135848.0
2020-12-31 09:35:00,24.43,24.43,24.35,24.36,32496.0,21.8714,21.8714,21.7998,21.8087,32496.0
2020-12-31 09:40:00,24.36,24.41,24.35,24.41,34462.0,21.8087,21.8535,21.7998,21.8535,34462.0
2020-12-31 09:45:00,24.42,24.49,24.42,24.48,19310.0,21.8624,21.9251,21.8624,21.9161,19310.0
2020-12-31 09:50:00,24.48,24.5,24.47,24.47,13652.0,21.9161,21.934,21.9072,21.9072,13652.0
2020-12-31 09:55:00,24.46,24.48,24.45,24.45,15630.0,21.8982,21.9161,21.8893,21.8893,15630.0
2020-12-31 10:00:00,24.46,24.5,24.43,24.48,15908.0,21.8982,21.934,21.8714,21.9161,15908.0
2020-12-31 10:05:00,24.47,24.5,24.47,24.48,13594.0,21.9072,21.934,21.9072,21.9161,13594.0
2020-12-31 10:10:00,24.49,24.5,24.47,24.5,10224.0,21.9251,21.934,21.9072,21.934,10224.0
2020-12-31 10:15:00,24.5,24.5,24.47,24.5,17166.0,21.934,21.934,21.9072,21.934,17166.0
2020-12-31 10:20:00,24.5,24.5,24.45,24.45,15392.0,21.934,21.934,21.8893,21.8893,15392.0
2020-12-31 10:25:00,24.45,24.45,24.35,24.36,26312.0,21.8893,21.8893,21.7998,21.8087,26312.0
2020-12-31 10:30:00,24.37,24.39,24.35,24.37,24992.0,21.8177,21.8356,21.7998,21.8177,24992.0
2020-12-31 10:35:00,24.38,24.38,24.35,24.35,17346.0,21.8266,21.8266,21.7998,21.7998,17346.0
2020-12-31 10:40:00,24.35,24.37,24.33,24.34,27676.0,21.7998,21.8177,21.7819,21.7908,27676.0
2020-12-31 10:45:00,24.34,24.35,24.32,24.32,25850.0,21.7908,21.7998,21.7729,21.7729,25850.0
2020-12-31 10:50:00,24.32,24.32,24.27,24.27,35836.0,21.7729,21.7729,21.7281,21.7281,35836.0
2020-12-31 10:55:00,24.27,24.29,24.25,24.25,40072.0,21.7281,21.746,21.7102,21.7102,40072.0
2020-12-31 11:00:00,24.26,24.29,24.25,24.28,34596.0,21.7192,21.746,21.7102,21.7371,34596.0
2020-12-31 11:05:00,24.28,24.31,24.28,24.3,24520.0,21.7371,21.7639,21.7371,21.755,24520.0
2020-12-31 11:10:00,24.29,24.32,24.27,24.27,56072.0,21.746,21.7729,21.7281,21.7281,56072.0
2020-12-31 11:15:00,24.27,24.27,24.24,24.25,38302.0,21.7281,21.7281,21.7013,21.7102,38302.0
2020-12-31 11:20:00,24.25,24.29,24.25,24.28,22414.0,21.7102,21.746,21.7102,21.7371,22414.0
2020-12-31 11:25:00,24.29,24.31,24.27,24.28,57934.0,21.746,21.7639,21.7281,21.7371,57934.0
2020-12-31 11:30:00,24.28,24.29,24.27,24.28,35342.0,21.7371,21.746,21.7281,21.7371,35342.0
2020-12-31 11:35:00,24.27,24.28,24.25,24.27,19738.0,21.7281,21.7371,21.7102,21.7281,19738.0
2020-12-31 11:40:00,24.26,24.26,24.18,24.2,85802.0,21.7192,21.7192,21.6476,21.6655,85802.0
2020-12-31 11:45:00,24.2,24.2,24.17,24.19,75896.0,21.6655,21.6655,21.6386,21.6565,75896.0
2020-12-31 11:50:00,24.19,24.27,24.19,24.27,32662.0,21.6565,21.7281,21.6565,21.7281,32662.0
2020-12-31 11:55:00,24.27,24.27,24.24,24.25,23476.0,21.7281,21.7281,21.7013,21.7102,23476.0
2020-12-31 12:00:00,24.25,24.25,24.21,24.22,55986.0,21.7102,21.7102,21.6744,21.6834,55986.0
2020-12-31 12:05:00,24.22,24.24,24.21,24.23,46480.0,21.6834,21.7013,21.6744,21.6923,46480.0
2020-12-31 12:10:00,24.22,24.23,24.21,24.21,20222.0,21.6834,21.6923,21.6744,21.6744,20222.0
2020-12-31 12:15:00,24.21,24.22,24.18,24.21,42752.0,21.6744,21.6834,21.6476,21.6744,42752.0
2020-12-31 12:20:00,24.21,24.21,24.2,24.2,22202.0,21.6744,21.6744,21.6655,21.6655,22202.0
2020-12-31 12:25:00,24.2,24.25,24.2,24.25,22794.0,21.6655,21.7102,21.6655,21.7102,22794.0
2020-12-31 12:30:00,24.25,24.25,24.23,24.23,19512.0,21.7102,21.7102,21.6923,21.6923,19512.0
2020-12-31 12:35:00,24.23,24.25,24.23,24.24,31252.0,21.6923,21.7102,21.6923,21.7013,31252.0
2020-12-31 12:40:00,24.24,24.24,24.22,24.23,20056.0,21.7013,21.7013,21.6834,21.6923,20056.0
2020-12-31 12:45:00,24.23,24.27,24.23,24.26,22984.0,21.6923,21.7281,21.6923,21.7192,22984.0
2020-12-31 12:50:00,24.26,24.28,24.25,24.28,14374.0,21.7192,21.7371,21.7102,21.7371,14374.0
2020-12-31 12:55:00,24.28,24.29,24.27,24.28,22402.0,21.7371,21.746,21.7281,21.7371,22402.0
2020-12-31 13:00:00,24.28,24.28,24.27,24.27,11968.0,21.7371,21.7371,21.7281,21.7281,11968.0
2020-12-31 13:05:00,24.27,24.29,24.26,24.28,18256.0,21.7281,21.746,21.7192,21.7371,18256.0
2020-12-31 13:10:00,24.28,24.3,24.28,24.3,11966.0,21.7371,21.755,21.7371,21.755,11966.0
2020-12-31 13:15:00,24.3,24.3,24.28,24.29,15172.0,21.755,21.755,21.7371,21.746,15172.0
2020-12-31 13:20:00,24.29,24.29,24.25,24.26,14850.0,21.746,21.746,21.7102,21.7192,14850.0
2020-12-31 13:25:00,24.26,24.28,24.25,24.27,11984.0,21.7192,21.7371,21.7102,21.7281,11984.0
2020-12-31 13:30:00,24.27,24.27,24.26,24.27,11784.0,21.7281,21.7281,21.7192,21.7281,11784.0
2020-12-31 13:35:00,24.27,24.29,24.26,24.29,14276.0,21.7281,21.746,21.7192,21.746,14276.0
2020-12-31 13:40:00,24.29,24.29,24.27,24.28,9470.0,21.746,21.746,21.7281,21.7371,9470.0
2020-12-31 13:45:00,24.28,24.32,24.28,24.32,19354.0,21.7371,21.7729,21.7371,21.7729,19354.0
2020-12-31 13:50:00,24.32,24.33,24.3,24.32,21816.0,21.7729,21.7819,21.755,21.7729,21816.0
2020-12-31 13:55:00,24.33,24.33,24.32,24.32,19658.0,21.7819,21.7819,21.7729,21.7729,19658.0
2020-12-31 14:00:00,24.32,24.35,24.32,24.34,22646.0,21.7729,21.7998,21.7729,21.7908,22646.0
2020-12-31 14:05:00,24.34,24.35,24.32,24.34,17300.0,21.7908,21.7998,21.7729,21.7908,17300.0
2020-12-31 14:10:00,24.34,24.37,24.34,24.36,15584.0,21.7908,21.8177,21.7908,21.8087,15584.0
2020-12-31 14:15:00,24.36,24.4,24.36,24.39,20734.0,21.8087,21.8445,21.8087,21.8356,20734.0
2020-12-31 14:20:00,24.39,24.4,24.37,24.38,23368.0,21.8356,21.8445,21.8177,21.8266,23368.0
2020-12-31 14:25:00,24.38,24.38,24.36,24.38,24652.0,21.8266,21.8266,21.8087,21.8266,24652.0
2020-12-31 14:30:00,24.38,24.38,24.35,24.36,33454.0,21.8266,21.8266,21.7998,21.8087,33454.0
2020-12-31 14:35:00,24.36,24.36,24.35,24.36,14928.0,21.8087,21.8087,21.7998,21.8087,14928.0
2020-12-31 14:40:00,24.36,24.36,24.35,24.36,18118.0,21.8087,21.8087,21.7998,21.8087,18118.0
2020-12-31 14:45:00,24.36,24.36,24.34,24.35,15324.0,21.8087,21.8087,21.7908,21.7998,15324.0
2020-12-31 14:50:00,24.35,24.36,24.34,24.34,32214.0,21.7998,21.8087,21.7908,21.7908,32214.0
2020-12-31 14:55:00,24.34,24.34,24.33,24.33,26686.0,21.7908,21.7908,21.7819,21.7819,26686.0
2020-12-31 15:00:00,24.33,24.34,24.33,24.34,22808.0,21.7819,21.7908,21.7819,21.7908,22808.0
2020-12-31 15:05:00,24.34,24.36,24.33,24.36,30086.0,21.7908,21.8087,21.7819,21.8087,30086.0
2020-12-31 15:10:00,24.35,24.36,24.34,24.35,26970.0,21.7998,21.8087,21.7908,21.7998,26970.0
2020-12-31 15:15:00,24.35,24.38,24.35,24.37,31506.0,21.7998,21.8266,21.7998,21.8177,31506.0
2020-12-31 15:20:00,24.36,24.37,24.34,24.35,37812.0,21.8087,21.8177,21.7908,21.7998,37812.0
2020-12-31 15:25:00,24.35,24.37,24.34,24.36,37466.0,21.7998,21.8177,21.7908,21.8087,37466.0
2020-12-31 15:30:00,24.36,24.38,24.35,24.36,41458.0,21.8087,21.8266,21.7998,21.8087,41458.0
2020-12-31 15:35:00,24.37,24.38,24.34,24.35,45294.0,21.8177,21.8266,21.7908,21.7998,45294.0
2020-12-31 15:40:00,24.34,24.35,24.32,24.35,69492.0,21.7908,21.7998,21.7729,21.7998,69492.0
2020-12-31 15:45:00,24.35,24.36,24.33,24.34,98654.0,21.7998,21.8087,21.7819,21.7908,98654.0
2020-12-31 15:50:00,24.34,24.45,24.34,24.4,218510.0,21.7908,21.8893,21.7908,21.8445,218510.0
2020-12-31 15:55:00,24.4,24.43,24.39,24.42,325680.0,21.8445,21.8714,21.8356,21.8624,325680.0
2021-01-04 09:30:00,24.52,24.6,24.5,24.57,105116.0,21.952,22.0236,21.934,21.9967,105116.0
2021-01-04 09:35:00,24.58,24.66,24.55,24.65,64392.0,22.0057,22.0773,21.9788,22.0683,64392.0
2021-01-04 09:40:00,24.65,24.68,24.56,24.66,72120.0,22.0683,22.0952,21.9878,22.0773,72120.0
2021-01-04 09:45:00,24.62,24.64,24.54,24.56,37656.0,22.0415,22.0594,21.9699,21.9878,37656.0
2021-01-04 09:50:00,24.56,24.56,24.45,24.5,40646.0,21.9878,21.9878,21.8893,21.934,40646.0
2021-01-04 09:55:00,24.51,24.53,24.49,24.5,42016.0,21.943,21.9609,21.9251,21.934,42016.0
2021-01-04 10:00:00,24.52,24.52,24.43,24.44,26958.0,21.952,21.952,21.8714,21.8803,26958.0
2021-01-04 10:05:00,24.43,24.43,24.4,24.42,42228.0,21.8714,21.8714,21.8445,21.8624,42228.0
2021-01-04 10:10:00,24.41,24.41,24.34,24.38,23848.0,21.8535,21.8535,21.7908,21.8266,23848.0
2021-01-04 10:15:00,24.38,24.43,24.36,24.43,29612.0,21.8266,21.8714,21.8087,21.8714,29612.0
2021-01-04 10:20:00,24.42,24.45,24.39,24.4,37714.0,21.8624,21.8893,21.8356,21.8445,37714.0
2021-01-04 10:25:00,24.39,24.4,24.34,24.36,21936.0,21.8356,21.8445,21.7908,21.8087,21936.0
2021-01-04 10:30:00,24.34,24.36,24.26,24.27,77210.0,21.7908,21.8087,21.7192,21.7281,77210.0
2021-01-04 10:35:00,24.27,24.27,24.23,24.25,60390.0,21.7281,21.7281,21.6923,21.7102,60390.0
2021-01-04 10:40:00,24.25,24.27,24.21,24.22,56926.0,21.7102,21.7281,21.6744,21.6834,56926.0
2021-01-04 10:45:00,24.22,24.23,24.17,24.19,58854.0,21.6834,21.6923,21.6386,21.6565,58854.0
2021-01-04 10:50:00,24.2,24.2,24.06,24.08,81228.0,21.6655,21.6655,21.5401,21.558,81228.0
2021-01-04 10:55:00,24.08,24.09,24.02,24.07,69788.0,21.558,21.567,21.5043,21.5491,69788.0
2021-01-04 11:00:00,24.07,24.08,23.94,23.98,89086.0,21.5491,21.558,21.4327,21.4685,89086.0
2021-01-04 11:05:00,23.98,24.0,23.89,23.91,66912.0,21.4685,21.4864,21.3879,21.4058,66912.0
2021-01-04 11:10:00,23.9,23.99,23.89,23.97,96186.0,21.3969,21.4775,21.3879,21.4596,96186.0
2021-01-04 11:15:00,23.97,23.97,23.9,23.95,56510.0,21.4596,21.4596,21.3969,21.4417,56510.0
2021-01-04 11:20:00,23.95,23.98,23.93,23.94,65914.0,21.4417,21.4685,21.4237,21.4327,65914.0
2021-01-04 11:25:00,23.96,24.0,23.94,23.98,35840.0,21.4506,21.4864,21.4327,21.4685,35840.0
2021-01-04 11:30:00,23.98,23.98,23.92,23.95,41298.0,21.4685,21.4685,21.4148,21.4417,41298.0
2021-01-04 11:35:00,23.96,24.0,23.95,23.96,66918.0,21.4506,21.4864,21.4417,21.4506,66918.0
2021-01-04 11:40:00,23.96,23.98,23.94,23.97,37854.0,21.4506,21.4685,21.4327,21.4596,37854.0
2021-01-04 11:45:00,23.95,23.97,23.92,23.95,27244.0,21.4417,21.4596,21.4148,21.4417,27244.0
2021-01-04 11:50:00,23.95,23.96,23.85,23.85,45804.0,21.4417,21.4506,21.3521,21.3521,45804.0
2021-01-04 11:55:00,23.84,23.85,23.77,23.81,55634.0,21.3432,21.3521,21.2805,21.3163,55634.0
2021-01-04 12:00:00,23.81,23.83,23.72,23.72,62592.0,21.3163,21.3342,21.2357,21.2357,62592.0
2021-01-04 12:05:00,23.73,23.77,23.68,23.68,42264.0,21.2447,21.2805,21.1999,21.1999,42264.0
2021-01-04 12:10:00,23.68,23.7,23.64,23.64,47262.0,21.1999,21.2178,21.1641,21.1641,47262.0
2021-01-04 12:15:00,23.63,23.73,23.6,23.69,42546.0,21.1552,21.2447,21.1283,21.2089,42546.0
2021-01-04 12:20:00,23.68,23.71,23.67,23.71,28896.0,21.1999,21.2268,21.191,21.2268,28896.0
2021-01-04 12:25:00,23.71,23.74,23.68,23.73,21242.0,21.2268,21.2536,21.1999,21.2447,21242.0
2021-01-04 12:30:00,23.73,23.73,23.68,23.73,32274.0,21.2447,21.2447,21.1999,21.2447,32274.0
2021-01-04 12:35:00,23.73,23.73,23.65,23.67,19426.0,21.2447,21.2447,21.1731,21.191,19426.0
2021-01-04 12:40:00,23.66,23.66,23.61,23.61,20862.0,21.182,21.182,21.1373,21.1373,20862.0
2021-01-04 12:45:00,23.61,23.64,23.6,23.63,24116.0,21.1373,21.1641,21.1283,21.1552,24116.0
2021-01-04 12:50:00,23.62,23.68,23.61,23.68,23404.0,21.1462,21.1999,21.1373,21.1999,23404.0
2021-01-04 12:55:00,23.68,23.73,23.68,23.73,36850.0,21.1999,21.2447,21.1999,21.2447,36850.0
2021-01-04 13:00:00,23.73,23.75,23.72,23.74,35792.0,21.2447,21.2626,21.2357,21.2536,35792.0
2021-01-04 13:05:00,23.74,23.74,23.7,23.72,16280.0,21.2536,21.2536,21.2178,21.2357,16280.0
2021-01-04 13:10:00,23.72,23.75,23.72,23.75,21960.0,21.2357,21.2626,21.2357,21.2626,21960.0
2021-01-04 13:15:00,23.75,23.78,23.74,23.76,19318.0,21.2626,21.2895,21.2536,21.2716,19318.0
2021-01-04 13:20:00,23.76,23.85,23.76,23.84,23084.0,21.2716,21.3521,21.2716,21.3432,23084.0
2021-01-04 13:25:00,23.85,23.86,23.79,23.81,24780.0,21.3521,21.3611,21.2984,21.3163,24780.0
2021-01-04 13:30:00,23.8,23.82,23.77,23.77,26178.0,21.3074,21.3253,21.2805,21.2805,26178.0
2021-01-04 13:35:00,23.78,23.8,23.77,23.78,35192.0,21.2895,21.3074,21.2805,21.2895,35192.0
2021-01-04 13:40:00,23.78,23.8,23.75,23.75,43940.0,21.2895,21.3074,21.2626,21.2626,43940.0
2021-01-04 13:45:00,23.77,23.81,23.75,23.81,24720.0,21.2805,21.3163,21.2626,21.3163,24720.0
2021-01-04 13:50:00,23.81,23.84,23.79,23.82,28006.0,21.3163,21.3432,21.2984,21.3253,28006.0
2021-01-04 13:55:00,23.82,23.85,23.8,23.81,66084.0,21.3253,21.3521,21.3074,21.3163,66084.0
2021-01-04 14:00:00,23.81,23.83,23.78,23.78,51570.0,21.3163,21.3342,21.2895,21.2895,51570.0
2021-01-04 14:05:00,23.78,23.78,23.72,23.73,28768.0,21.2895,21.2895,21.2357,21.2447,28768.0
2021-01-04 14:10:00,23.73,23.75,23.71,23.75,26592.0,21.2447,21.2626,21.2268,21.2626,26592.0
2021-01-04 14:15:00,23.74,23.75,23.72,23.74,22454.0,21.2536,21.2626,21.2357,21.2536,22454.0
2021-01-04 14:20:00,23.73,23.75,23.73,23.75,16036.0,21.2447,21.2626,21.2447,21.2626,16036.0
2021-01-04 14:25:00,23.75,23.75,23.72,23.74,27574.0,21.2626,21.2626,21.2357,21.2536,27574.0
2021-01-04 14:30:00,23.73,23.73,23.68,23.68,30590.0,21.2447,21.2447,21.1999,21.1999,30590.0
2021-01-04 14:35:00,23.68,23.71,23.67,23.7,24282.0,21.1999,21.2268,21.191,21.2178,24282.0
2021-01-04 14:40:00,23.69,23.71,23.68,23.7,19824.0,21.2089,21.2268,21.1999,21.2178,19824.0
2021-01-04 14:45:00,23.7,23.72,23.67,23.68,60574.0,21.2178,21.2357,21.191,21.1999,60574.0
2021-01-04 14:50:00,23.68,23.73,23.67,23.73,27648.0,21.1999,21.2447,21.191,21.2447,27648.0
2021-01-04 14:55:00,23.72,23.8,23.71,23.79,42060.0,21.2357,21.3074,21.2268,21.2984,42060.0
2021-01-04 15:00:00,23.78,23.8,23.7,23.7,34342.0,21.2895,21.3074,21.2178,21.2178,34342.0
2021-01-04 15:05:00,23.7,23.76,23.7,23.74,44042.0,21.2178,21.2716,21.2178,21.2536,44042.0
2021-01-04 15:10:00,23.74,23.76,23.73,23.75,56472.0,21.2536,21.2716,21.2447,21.2626,56472.0
2021-01-04 15:15:00,23.75,23.75,23.71,23.73,92170.0,21.2626,21.2626,21.2268,21.2447,92170.0
2021-01-04 15:20:00,23.72,23.77,23.72,23.75,59670.0,21.2357,21.2805,21.2357,21.2626,59670.0
2021-01-04 15:25:00,23.75,23.79,23.75,23.76,43532.0,21.2626,21.2984,21.2626,21.2716,43532.0
2021-01-04 15:30:00,23.77,23.83,23.75,23.8,91984.0,21.2805,21.3342,21.2626,21.3074,91984.0
2021-01-04 15:35:00,23.79,23.81,23.77,23.81,66710.0,21.2984,21.3163,21.2805,21.3163,66710.0
2021-01-04 15:40:00,23.81,23.82,23.77,23.79,111732.0,21.3163,21.3253,21.2805,21.2984,111732.0
2021-01-04 15:45:00,23.79,23.85,23.77,23.85,120960.0,21.2984,21.3521,21.2805,21.3521,120960.0
2021-01-04 15:50:00,23.86,23.89,23.8,23.81,180052.0,21.3611,21.3879,21.3074,21.3163,180052.0
2021-01-04 15:55:00,23.82,23.84,23.8,23.82,343710.0,21.3253,21.3432,21.3074,21.3253,343710.0
2021-01-05 09:30:00,23.7,23.8,23.67,23.71,126070.0,21.2178,21.3074,21.191,21.2268,126070.0
2021-01-05 09:35:00,23.72,23.84,23.68,23.83,201850.0,21.2357,21.3432,21.1999,21.3342,201850.0
2021-01-05 09:40:00,23.84,23.92,23.83,23.85,40676.0,21.3432,21.4148,21.3342,21.3521,40676.0
2021-01-05 09:45:00,23.85,23.86,23.78,23.85,70982.0,21.3521,21.3611,21.2895,21.3521,70982.0
2021-01-05 09:50:00,23.83,23.86,23.81,23.84,17028.0,21.3342,21.3611,21.3163,21.3432,17028.0
2021-01-05 09:55:00,23.86,23.9,23.81,23.82,25734.0,21.3611,21.3969,21.3163,21.3253,25734.0
2021-01-05 10:00:00,23.83,23.92,23.83,23.9,47780.0,21.3342,21.4148,21.3342,21.3969,47780.0
2021-01-05 10:05:00,23.9,23.93,23.83,23.88,45050.0,21.3969,21.4237,21.3342,21.379,45050.0
2021-01-05 10:10:00,23.88,23.92,23.88,23.91,11438.0,21.379,21.4148,21.379,21.4058,11438.0
2021-01-05 10:15:00,23.9,23.94,23.84,23.84,31486.0,21.3969,21.4327,21.3432,21.3432,31486.0
2021-01-05 10:20:00,23.85,23.93,23.85,23.92,24758.0,21.3521,21.4237,21.3521,21.4148,24758.0
2021-01-05 10:25:00,23.91,23.93,23.89,23.92,27954.0,21.4058,21.4237,21.3879,21.4148,27954.0
2021-01-05 10:30:00,23.92,23.93,23.85,23.86,34318.0,21.4148,21.4237,21.3521,21.3611,34318.0
2021-01-05 10:35:00,23.86,23.86,23.84,23.86,30112.0,21.3611,21.3611,21.3432,21.3611,30112.0
2021-01-05 10:40:00,23.86,23.88,23.78,23.79,47410.0,21.3611,21.379,21.2895,21.2984,47410.0
2021-01-05 10:45:00,23.79,23.88,23.78,23.87,24102.0,21.2984,21.379,21.2895,21.37,24102.0
2021-01-05 10:50:00,23.88,23.94,23.86,23.94,19342.0,21.379,21.4327,21.3611,21.4327,19342.0
2021-01-05 10:55:00,23.93,23.98,23.92,23.95,113292.0,21.4237,21.4685,21.4148,21.4417,113292.0
2021-01-05 11:00:00,23.95,23.96,23.93,23.94,37506.0,21.4417,21.4506,21.4237,21.4327,37506.0
2021-01-05 11:05:00,23.94,23.95,23.89,23.91,25580.0,21.4327,21.4417,21.3879,21.4058,25580.0
2021-01-05 11:10:00,23.91,23.98,23.91,23.95,30420.0,21.4058,21.4685,21.4058,21.4417,30420.0
2021-01-05 11:15:00,23.93,23.93,23.89,23.91,29536.0,21.4237,21.4237,21.3879,21.4058,29536.0
2021-01-05 11:20:00,23.91,23.95,23.9,23.94,20564.0,21.4058,21.4417,21.3969,21.4327,20564.0
2021-01-05 11:25:00,23.94,23.98,23.93,23.97,20602.0,21.4327,21.4685,21.4237,21.4596,20602.0
2021-01-05 11:30:00,23.96,23.98,23.94,23.98,23478.0,21.4506,21.4685,21.4327,21.4685,23478.0
2021-01-05 11:35:00,23.98,24.0,23.98,23.99,20132.0,21.4685,21.4864,21.4685,21.4775,20132.0
2021-01-05 11:40:00,24.0,24.0,23.99,24.0,25548.0,21.4864,21.4864,21.4775,21.4864,25548.0
2021-01-05 11:45:00,24.0,24.0,23.97,23.97,30318.0,21.4864,21.4864,21.4596,21.4596,30318.0
2021-01-05 11:50:00,23.97,23.99,23.97,23.97,17402.0,21.4596,21.4775,21.4596,21.4596,17402.0
2021-01-05 11:55:00,23.97,23.98,23.93,23.95,14074.0,21.4596,21.4685,21.4237,21.4417,14074.0
2021-01-05 12:00:00,23.95,23.99,23.95,23.99,25910.0,21.4417,21.4775,21.4417,21.4775,25910.0
2021-01-05 12:05:00,23.99,24.02,23.99,24.02,40418.0,21.4775,21.5043,21.4775,21.5043,40418.0
2021-01-05 12:10:00,24.02,24.05,24.0,24.0,42566.0,21.5043,21.5312,21.4864,21.4864,42566.0
2021-01-05 12:15:00,24.01,24.02,23.99,24.0,48904.0,21.4954,21.5043,21.4775,21.4864,48904.0
2021-01-05 12:20:00,24.0,24.03,23.98,23.98,40874.0,21.4864,21.5133,21.4685,21.4685,40874.0
2021-01-05 12:25:00,23.98,24.0,23.97,23.97,25010.0,21.4685,21.4864,21.4596,21.4596,25010.0
2021-01-05 12:30:00,23.97,23.98,23.95,23.96,20124.0,21.4596,21.4685,21.4417,21.4506,20124.0
2021-01-05 12:35:00,23.96,23.99,23.96,23.99,16336.0,21.4506,21.4775,21.4506,21.4775,16336.0
2021-01-05 12:40:00,23.99,23.99,23.98,23.99,21688.0,21.4775,21.4775,21.4685,21.4775,21688.0
2021-01-05 12:45:00,23.98,23.98,23.96,23.96,26138.0,21.4685,21.4685,21.4506,21.4506,26138.0
2021-01-05 12:50:00,23.96,24.0,23.95,23.99,20692.0,21.4506,21.4864,21.4417,21.4775,20692.0
2021-01-05 12:55:00,23.99,24.0,23.99,24.0,23880.0,21.4775,21.4864,21.4775,21.4864,23880.0
2021-01-05 13:00:00,24.0,24.04,24.0,24.02,24658.0,21.4864,21.5222,21.4864,21.5043,24658.0
2021-01-05 13:05:00,24.02,24.03,24.0,24.01,12384.0,21.5043,21.5133,21.4864,21.4954,12384.0
2021-01-05 13:10:00,24.02,24.02,24.0,24.0,22586.0,21.5043,21.5043,21.4864,21.4864,22586.0
2021-01-05 13:15:00,24.0,24.0,23.99,23.99,23538.0,21.4864,21.4864,21.4775,21.4775,23538.0
2021-01-05 13:20:00,23.99,24.0,23.98,23.99,26600.0,21.4775,21.4864,21.4685,21.4775,26600.0
2021-01-05 13:25:00,23.99,24.01,23.97,24.0,25832.0,21.4775,21.4954,21.4596,21.4864,25832.0
2021-01-05 13:30:00,24.0,24.0,23.97,24.0,33142.0,21.4864,21.4864,21.4596,21.4864,33142.0
2021-01-05 13:35:00,23.99,24.01,23.98,23.98,39614.0,21.4775,21.4954,21.4685,21.4685,39614.0
2021-01-05 13:40:00,23.98,23.99,23.97,23.99,26712.0,21.4685,21.4775,21.4596,21.4775,26712.0
2021-01-05 13:45:00,23.99,24.01,23.99,24.0,15360.0,21.4775,21.4954,21.4775,21.4864,15360.0
2021-01-05 13:50:00,24.0,24.02,24.0,24.01,19118.0,21.4864,21.5043,21.4864,21.4954,19118.0
2021-01-05 13:55:00,24.0,24.04,24.0,24.04,19394.0,21.4864,21.5222,21.4864,21.5222,19394.0
2021-01-05 14:00:00,24.04,24.12,24.04,24.11,35806.0,21.5222,21.5938,21.5222,21.5849,35806.0
2021-01-05 14:05:00,24.11,24.15,24.11,24.14,27500.0,21.5849,21.6207,21.5849,21.6118,27500.0
2021-01-05 14:10:00,24.14,24.16,24.13,24.14,27616.0,21.6118,21.6297,21.6028,21.6118,27616.0
2021-01-05 14:15:00,24.14,24.16,24.12,24.13,39546.0,21.6118,21.6297,21.5938,21.6028,39546.0
2021-01-05 14:20:00,24.13,24.14,24.11,24.13,18662.0,21.6028,21.6118,21.5849,21.6028,18662.0
2021-01-05 14:25:00,24.13,24.15,24.11,24.15,32422.0,21.6028,21.6207,21.5849,21.6207,32422.0
2021-01-05 14:30:00,24.15,24.16,24.13,24.14,27684.0,21.6207,21.6297,21.6028,21.6118,27684.0
2021-01-05 14:35:00,24.14,24.15,24.12,24.12,24530.0,21.6118,21.6207,21.5938,21.5938,24530.0
2021-01-05 14:40:00,24.13,24.14,24.12,24.13,15644.0,21.6028,21.6118,21.5938,21.6028,15644.0
2021-01-05 14:45:00,24.12,24.16,24.11,24.15,23630.0,21.5938,21.6297,21.5849,21.6207,23630.0
2021-01-05 14:50:00,24.15,24.15,24.11,24.11,35854.0,21.6207,21.6207,21.5849,21.5849,35854.0
2021-01-05 14:55:00,24.11,24.13,24.11,24.13,34690.0,21.5849,21.6028,21.5849,21.6028,34690.0
2021-01-05 15:00:00,24.13,24.18,24.13,24.18,31592.0,21.6028,21.6476,21.6028,21.6476,31592.0
2021-01-05 15:05:00,24.18,24.18,24.15,24.16,22906.0,21.6476,21.6476,21.6207,21.6297,22906.0
2021-01-05 15:10:00,24.16,24.16,24.14,24.15,35142.0,21.6297,21.6297,21.6118,21.6207,35142.0
2021-01-05 15:15:00,24.15,24.16,24.14,24.14,34190.0,21.6207,21.6297,21.6118,21.6118,34190.0
2021-01-05 15:20:00,24.14,24.14,24.1,24.11,39412.0,21.6118,21.6118,21.5759,21.5849,39412.0
2021-01-05 15:25:00,24.11,24.13,24.1,24.12,43006.0,21.5849,21.6028,21.5759,21.5938,43006.0
2021-01-05 15:30:00,24.11,24.14,24.11,24.13,50990.0,21.5849,21.6118,21.5849,21.6028,50990.0
2021-01-05 15:35:00,24.13,24.15,24.11,24.11,61344.0,21.6028,21.6207,21.5849,21.5849,61344.0
2021-01-05 15:40:00,24.12,24.16,24.11,24.16,66320.0,21.5938,21.6297,21.5849,21.6297,66320.0
2021-01-05 15:45:00,24.15,24.17,24.13,24.17,84104.0,21.6207,21.6386,21.6028,21.6386,84104.0
2021-01-05 15:50:00,24.17,24.19,24.14,24.17,195192.0,21.6386,21.6565,21.6118,21.6386,195192.0
2021-01-05 15:55:00,24.16,24.17,24.13,24.14,319758.0,21.6297,21.6386,21.6028,21.6118,319758.0
2021-01-06 09:30:00,24.02,24.25,24.02,24.13,112450.0,21.5043,21.7102,21.5043,21.6028,112450.0
2021-01-06 09:35:00,24.11,24.27,24.11,24.15,114358.0,21.5849,21.7281,21.5849,21.6207,114358.0
2021-01-06 09:40:00,24.14,24.18,24.08,24.18,29438.0,21.6118,21.6476,21.558,21.6476,29438.0
2021-01-06 09:45:00,24.17,24.2,24.11,24.11,217934.0,21.6386,21.6655,21.5849,21.5849,217934.0
2021-01-06 09:50:00,24.11,24.11,24.0,24.05,42252.0,21.5849,21.5849,21.4864,21.5312,42252.0
2021-01-06 09:55:00,24.03,24.04,23.97,24.0,77850.0,21.5133,21.5222,21.4596,21.4864,77850.0
2021-01-06 10:00:00,24.0,24.03,23.98,24.03,74422.0,21.4864,21.5133,21.4685,21.5133,74422.0
2021-01-06 10:05:00,24.02,24.05,23.99,24.0,50256.0,21.5043,21.5312,21.4775,21.4864,50256.0
2021-01-06 10:10:00,24.0,24.03,23.99,23.99,80168.0,21.4864,21.5133,21.4775,21.4775,80168.0
2021-01-06 10:15:00,23.99,24.05,23.99,24.05,31682.0,21.4775,21.5312,21.4775,21.5312,31682.0
2021-01-06 10:20:00,24.06,24.14,24.06,24.13,88732.0,21.5401,21.6118,21.5401,21.6028,88732.0
2021-01-06 10:25:00,24.15,24.23,24.14,24.22,32750.0,21.6207,21.6923,21.6118,21.6834,32750.0
2021-01-06 10:30:00,24.23,24.24,24.21,24.22,37750.0,21.6923,21.7013,21.6744,21.6834,37750.0
2021-01-06 10:35:00,24.21,24.22,24.16,24.21,102020.0,21.6744,21.6834,21.6297,21.6744,102020.0
2021-01-06 10:40:00,24.23,24.28,24.23,24.25,45594.0,21.6923,21.7371,21.6923,21.7102,45594.0
2021-01-06 10:45:00,24.26,24.34,24.25,24.33,61132.0,21.7192,21.7908,21.7102,21.7819,61132.0
2021-01-06 10:50:00,24.33,24.34,24.3,24.3,44532.0,21.7819,21.7908,21.755,21.755,44532.0
2021-01-06 10:55:00,24.31,24.32,24.3,24.31,93306.0,21.7639,21.7729,21.755,21.7639,93306.0
2021-01-06 11:00:00,24.31,24.34,24.3,24.33,140030.0,21.7639,21.7908,21.755,21.7819,140030.0
2021-01-06 11:05:00,24.34,24.35,24.33,24.35,21012.0,21.7908,21.7998,21.7819,21.7998,21012.0
2021-01-06 11:10:00,24.35,24.38,24.34,24.36,36924.0,21.7998,21.8266,21.7908,21.8087,36924.0
2021-01-06 11:15:00,24.36,24.39,24.35,24.38,235922.0,21.8087,21.8356,21.7998,21.8266,235922.0
2021-01-06 11:20:00,24.38,24.43,24.36,24.42,40962.0,21.8266,21.8714,21.8087,21.8624,40962.0
2021-01-06 11:25:00,24.42,24.45,24.4,24.43,76926.0,21.8624,21.8893,21.8445,21.8714,76926.0
2021-01-06 11:30:00,24.43,24.48,24.43,24.45,27398.0,21.8714,21.9161,21.8714,21.8893,27398.0
2021-01-06 11:35:00,24.43,24.45,24.41,24.45,20960.0,21.8714,21.8893,21.8535,21.8893,20960.0
2021-01-06 11:40:00,24.44,24.49,24.44,24.48,18146.0,21.8803,21.9251,21.8803,21.9161,18146.0
2021-01-06 11:45:00,24.48,24.5,24.48,24.5,34412.0,21.9161,21.934,21.9161,21.934,34412.0
2021-01-06 11:50:00,24.5,24.5,24.46,24.47,53566.0,21.934,21.934,21.8982,21.9072,53566.0
2021-01-06 11:55:00,24.47,24.48,24.44,24.46,42874.0,21.9072,21.9161,21.8803,21.8982,42874.0
2021-01-06 12:00:00,24.46,24.54,24.46,24.52,153158.0,21.8982,21.9699,21.8982,21.952,153158.0
2021-01-06 12:05:00,24.52,24.55,24.47,24.48,56320.0,21.952,21.9788,21.9072,21.9161,56320.0
2021-01-06 12:10:00,24.48,24.49,24.45,24.49,60894.0,21.9161,21.9251,21.8893,21.9251,60894.0
2021-01-06 12:15:00,24.49,24.52,24.48,24.5,27664.0,21.9251,21.952,21.9161,21.934,27664.0
2021-01-06 12:20:00,24.5,24.5,24.47,24.47,77242.0,21.934,21.934,21.9072,21.9072,77242.0
2021-01-06 12:25:00,24.47,24.5,24.47,24.48,121784.0,21.9072,21.934,21.9072,21.9161,121784.0
2021-01-06 12:30:00,24.48,24.5,24.47,24.47,28786.0,21.9161,21.934,21.9072,21.9072,28786.0
2021-01-06 12:35:00,24.47,24.5,24.47,24.5,49458.0,21.9072,21.934,21.9072,21.934,49458.0
2021-01-06 12:40:00,24.5,24.54,24.5,24.53,16676.0,21.934,21.9699,21.934,21.9609,16676.0
2021-01-06 12:45:00,24.54,24.56,24.52,24.55,24098.0,21.9699,21.9878,21.952,21.9788,24098.0
2021-01-06 12:50:00,24.55,24.58,24.54,24.56,48826.0,21.9788,22.0057,21.9699,21.9878,48826.0
2021-01-06 12:55:00,24.56,24.57,24.53,24.56,32204.0,21.9878,21.9967,21.9609,21.9878,32204.0
2021-01-06 13:00:00,24.56,24.6,24.56,24.58,21256.0,21.9878,22.0236,21.9878,22.0057,21256.0
2021-01-06 13:05:00,24.59,24.6,24.57,24.58,19106.0,22.0146,22.0236,21.9967,22.0057,19106.0
2021-01-06 13:10:00,24.58,24.65,24.57,24.64,22768.0,22.0057,22.0683,21.9967,22.0594,22768.0
2021-01-06 13:15:00,24.64,24.66,24.63,24.65,19580.0,22.0594,22.0773,22.0504,22.0683,19580.0
2021-01-06 13:20:00,24.65,24.65,24.62,24.65,115752.0,22.0683,22.0683,22.0415,22.0683,115752.0
2021-01-06 13:25:00,24.65,24.66,24.63,24.65,26822.0,22.0683,22.0773,22.0504,22.0683,26822.0
2021-01-06 13:30:00,24.65,24.66,24.61,24.61,24270.0,22.0683,22.0773,22.0325,22.0325,24270.0
2021-01-06 13:35:00,24.6,24.63,24.57,24.63,32028.0,22.0236,22.0504,21.9967,22.0504,32028.0
2021-01-06 13:40:00,24.63,24.7,24.63,24.65,38418.0,22.0504,22.1131,22.0504,22.0683,38418.0
2021-01-06 13:45:00,24.66,24.67,24.64,24.64,12230.0,22.0773,22.0862,22.0594,22.0594,12230.0
2021-01-06 13:50:00,24.63,24.63,24.56,24.57,30792.0,22.0504,22.0504,21.9878,21.9967,30792.0
2021-01-06 13:55:00,24.57,24.59,24.57,24.58,18374.0,21.9967,22.0146,21.9967,22.0057,18374.0
2021-01-06 14:00:00,24.59,24.62,24.59,24.61,27438.0,22.0146,22.0415,22.0146,22.0325,27438.0
2021-01-06 14:05:00,24.61,24.65,24.61,24.64,14586.0,22.0325,22.0683,22.0325,22.0594,14586.0
2021-01-06 14:10:00,24.64,24.65,24.64,24.64,22396.0,22.0594,22.0683,22.0594,22.0594,22396.0
2021-01-06 14:15:00,24.64,24.65,24.55,24.58,27470.0,22.0594,22.0683,21.9788,22.0057,27470.0
2021-01-06 14:20:00,24.58,24.61,24.55,24.55,46178.0,22.0057,22.0325,21.9788,21.9788,46178.0
2021-01-06 14:25:00,24.56,24.56,24.49,24.54,53704.0,21.9878,21.9878,21.9251,21.9699,53704.0
2021-01-06 14:30:00,24.54,24.61,24.53,24.56,38910.0,21.9699,22.0325,21.9609,21.9878,38910.0
2021-01-06 14:35:00,24.57,24.58,24.48,24.52,36608.0,21.9967,22.0057,21.9161,21.952,36608.0
2021-01-06 14:40:00,24.52,24.58,24.5,24.56,53624.0,21.952,22.0057,21.934,21.9878,53624.0
2021-01-06 14:45:00,24.56,24.58,24.45,24.47,49916.0,21.9878,22.0057,21.8893,21.9072,49916.0
2021-01-06 14:50:00,24.47,24.49,24.45,24.46,47988.0,21.9072,21.9251,21.8893,21.8982,47988.0
2021-01-06 14:55:00,24.46,24.53,24.46,24.52,31504.0,21.8982,21.9609,21.8982,21.952,31504.0
2021-01-06 15:00:00,24.52,24.52,24.48,24.48,37690.0,21.952,21.952,21.9161,21.9161,37690.0
2021-01-06 15:05:00,24.49,24.54,24.48,24.53,45384.0,21.9251,21.9699,21.9161,21.9609,45384.0
2021-01-06 15:10:00,24.54,24.61,24.54,24.58,39938.0,21.9699,22.0325,21.9699,22.0057,39938.0
2021-01-06 15:15:00,24.58,24.59,24.51,24.53,27352.0,22.0057,22.0146,21.943,21.9609,27352.0
2021-01-06 15:20:00,24.53,24.55,24.42,24.43,68072.0,21.9609,21.9788,21.8624,21.8714,68072.0
2021-01-06 15:25:00,24.42,24.5,24.39,24.49,62404.0,21.8624,21.934,21.8356,21.9251,62404.0
2021-01-06 15:30:00,24.49,24.53,24.43,24.52,44488.0,21.9251,21.9609,21.8714,21.952,44488.0
2021-01-06 15:35:00,24.51,24.52,24.47,24.49,59144.0,21.943,21.952,21.9072,21.9251,59144.0
2021-01-06 15:40:00,24.5,24.58,24.49,24.58,75036.0,21.934,22.0057,21.9251,22.0057,75036.0
2021-01-06 15:45:00,24.58,24.59,24.52,24.58,79572.0,22.0057,22.0146,21.952,22.0057,79572.0
2021-01-06 15:50:00,24.56,24.58,24.49,24.55,138316.0,21.9878,22.0057,21.9251,21.9788,138316.0
2021-01-06 15:55:00,24.55,24.56,24.49,24.56,221064.0,21.9788,21.9878,21.9251,21.9878,221064.0
2021-01-07 09:30:00,24.63,24.63,24.5,24.57,124472.0,22.0504,22.0504,21.934,21.9967,124472.0
2021-01-07 09:35:00,24.56,24.56,24.39,24.42,39978.0,21.9878,21.9878,21.8356,21.8624,39978.0
2021-01-07 09:40:00,24.41,24.41,24.32,24.32,23804.0,21.8535,21.8535,21.7729,21.7729,23804.0
2021-01-07 09:45:00,24.32,24.33,24.27,24.28,86548.0,21.7729,21.7819,21.7281,21.7371,86548.0
2021-01-07 09:50:00,24.28,24.29,24.18,24.22,48630.0,21.7371,21.746,21.6476,21.6834,48630.0
2021-01-07 09:55:00,24.21,24.34,24.2,24.33,93834.0,21.6744,21.7908,21.6655,21.7819,93834.0
2021-01-07 10:00:00,24.33,24.45,24.33,24.45,28188.0,21.7819,21.8893,21.7819,21.8893,28188.0
2021-01-07 10:05:00,24.45,24.47,24.4,24.47,23820.0,21.8893,21.9072,21.8445,21.9072,23820.0
2021-01-07 10:10:00,24.49,24.5,24.45,24.49,21220.0,21.9251,21.934,21.8893,21.9251,21220.0
2021-01-07 10:15:00,24.49,24.64,24.49,24.64,31316.0,21.9251,22.0594,21.9251,22.0594,31316.0
2021-01-07 10:20:00,24.64,24.67,24.61,24.62,27726.0,22.0594,22.0862,22.0325,22.0415,27726.0
2021-01-07 10:25:00,24.61,24.63,24.58,24.6,32486.0,22.0325,22.0504,22.0057,22.0236,32486.0
2021-01-07 10:30:00,24.59,24.6,24.56,24.58,42400.0,22.0146,22.0236,21.9878,22.0057,42400.0
2021-01-07 10:35:00,24.58,24.58,24.53,24.53,21824.0,22.0057,22.0057,21.9609,21.9609,21824.0
2021-01-07 10:40:00,24.54,24.62,24.54,24.61,32678.0,21.9699,22.0415,21.9699,22.0325,32678.0
2021-01-07 10:45:00,24.6,24.63,24.59,24.63,24738.0,22.0236,22.0504,22.0146,22.0504,24738.0
2021-01-07 10:50:00,24.63,24.65,24.61,24.65,22774.0,22.0504,22.0683,22.0325,22.0683,22774.0
2021-01-07 10:55:00,24.65,24.71,24.65,24.7,19020.0,22.0683,22.1221,22.0683,22.1131,19020.0
2021-01-07 11:00:00,24.7,24.77,24.67,24.69,76078.0,22.1131,22.1758,22.0862,22.1042,76078.0
2021-01-07 11:05:00,24.68,24.71,24.65,24.66,25214.0,22.0952,22.1221,22.0683,22.0773,25214.0
2021-01-07 11:10:00,24.65,24.66,24.63,24.63,21096.0,22.0683,22.0773,22.0504,22.0504,21096.0
2021-01-07 11:15:00,24.64,24.65,24.61,24.65,26620.0,22.0594,22.0683,22.0325,22.0683,26620.0
2021-01-07 11:20:00,24.65,24.66,24.62,24.65,15622.0,22.0683,22.0773,22.0415,22.0683,15622.0
2021-01-07 11:25:00,24.65,24.65,24.61,24.63,22920.0,22.0683,22.0683,22.0325,22.0504,22920.0
2021-01-07 11:30:00,24.63,24.65,24.61,24.61,19936.0,22.0504,22.0683,22.0325,22.0325,19936.0
2021-01-07 11:35:00,24.61,24.62,24.58,24.6,12976.0,22.0325,22.0415,22.0057,22.0236,12976.0
2021-01-07 11:40:00,24.6,24.61,24.58,24.61,18068.0,22.0236,22.0325,22.0057,22.0325,18068.0
2021-01-07 11:45:00,24.61,24.64,24.61,24.61,10760.0,22.0325,22.0594,22.0325,22.0325,10760.0
2021-01-07 11:50:00,24.61,24.64,24.61,24.63,12636.0,22.0325,22.0594,22.0325,22.0504,12636.0
2021-01-07 11:55:00,24.63,24.68,24.63,24.66,14738.0,22.0504,22.0952,22.0504,22.0773,14738.0
2021-01-07 12:00:00,24.67,24.68,24.66,24.66,9726.0,22.0862,22.0952,22.0773,22.0773,9726.0
2021-01-07 12:05:00,24.66,24.66,24.64,24.65,36508.0,22.0773,22.0773,22.0594,22.0683,36508.0
2021-01-07 12:10:00,24.65,24.65,24.58,24.58,15786.0,22.0683,22.0683,22.0057,22.0057,15786.0
2021-01-07 12:15:00,24.58,24.59,24.54,24.56,69178.0,22.0057,22.0146,21.9699,21.9878,69178.0
2021-01-07 12:20:00,24.56,24.57,24.55,24.56,36120.0,21.9878,21.9967,21.9788,21.9878,36120.0
2021-01-07 12:25:00,24.57,24.61,24.55,24.61,59958.0,21.9967,22.0325,21.9788,22.0325,59958.0
2021-01-07 12:30:00,24.61,24.63,24.6,24.6,34276.0,22.0325,22.0504,22.0236,22.0236,34276.0
2021-01-07 12:35:00,24.6,24.65,24.59,24.65,23768.0,22.0236,22.0683,22.0146,22.0683,23768.0
2021-01-07 12:40:00,24.65,24.66,24.63,24.64,17426.0,22.0683,22.0773,22.0504,22.0594,17426.0
2021-01-07 12:45:00,24.64,24.7,24.63,24.7,23672.0,22.0594,22.1131,22.0504,22.1131,23672.0
2021-01-07 12:50:00,24.7,24.72,24.68,24.7,11456.0,22.1131,22.131,22.0952,22.1131,11456.0
2021-01-07 12:55:00,24.69,24.71,24.68,24.69,20862.0,22.1042,22.1221,22.0952,22.1042,20862.0
2021-01-07 13:00:00,24.69,24.71,24.68,24.71,22944.0,22.1042,22.1221,22.0952,22.1221,22944.0
2021-01-07 13:05:00,24.7,24.7,24.65,24.65,10054.0,22.1131,22.1131,22.0683,22.0683,10054.0
2021-01-07 13:10:00,24.66,24.69,24.65,24.69,20236.0,22.0773,22.1042,22.0683,22.1042,20236.0
2021-01-07 13:15:00,24.69,24.72,24.68,24.72,24912.0,22.1042,22.131,22.0952,22.131,24912.0
2021-01-07 13:20:00,24.73,24.73,24.7,24.71,8990.0,22.14,22.14,22.1131,22.1221,8990.0
2021-01-07 13:25:00,24.71,24.71,24.68,24.69,19004.0,22.1221,22.1221,22.0952,22.1042,19004.0
2021-01-07 13:30:00,24.69,24.72,24.68,24.68,17024.0,22.1042,22.131,22.0952,22.0952,17024.0
2021-01-07 13:35:00,24.68,24.69,24.66,24.67,49516.0,22.0952,22.1042,22.0773,22.0862,49516.0
2021-01-07 13:40:00,24.67,24.7,24.65,24.7,15746.0,22.0862,22.1131,22.0683,22.1131,15746.0
2021-01-07 13:45:00,24.7,24.7,24.67,24.69,12890.0,22.1131,22.1131,22.0862,22.1042,12890.0
2021-01-07 13:50:00,24.69,24.7,24.68,24.7,17460.0,22.1042,22.1131,22.0952,22.1131,17460.0
2021-01-07 13:55:00,24.7,24.73,24.68,24.73,15206.0,22.1131,22.14,22.0952,22.14,15206.0
2021-01-07 14:00:00,24.73,24.75,24.71,24.74,15608.0,22.14,22.1579,22.1221,22.1489,15608.0
2021-01-07 14:05:00,24.75,24.76,24.74,24.75,23740.0,22.1579,22.1668,22.1489,22.1579,23740.0
2021-01-07 14:10:00,24.75,24.75,24.72,24.75,12150.0,22.1579,22.1579,22.131,22.1579,12150.0
2021-01-07 14:15:00,24.75,24.75,24.7,24.71,14520.0,22.1579,22.1579,22.1131,22.1221,14520.0
2021-01-07 14:20:00,24.71,24.71,24.68,24.69,26484.0,22.1221,22.1221,22.0952,22.1042,26484.0
2021-01-07 14:25:00,24.7,24.7,24.67,24.68,15008.0,22.1131,22.1131,22.0862,22.0952,15008.0
2021-01-07 14:30:00,24.68,24.7,24.68,24.68,31662.0,22.0952,22.1131,22.0952,22.0952,31662.0
2021-01-07 14:35:00,24.68,24.71,24.68,24.7,26930.0,22.0952,22.1221,22.0952,22.1131,26930.0
2021-01-07 14:40:00,24.7,24.7,24.67,24.68,20258.0,22.1131,22.1131,22.0862,22.0952,20258.0
2021-01-07 14:45:00,24.67,24.7,24.67,24.68,23992.0,22.0862,22.1131,22.0862,22.0952,23992.0
2021-01-07 14:50:00,24.68,24.69,24.65,24.67,42346.0,22.0952,22.1042,22.0683,22.0862,42346.0
2021-01-07 14:55:00,24.67,24.71,24.66,24.71,26658.0,22.0862,22.1221,22.0773,22.1221,26658.0
2021-01-07 15:00:00,24.71,24.73,24.7,24.73,25444.0,22.1221,22.14,22.1131,22.14,25444.0
2021-01-07 15:05:00,24.72,24.73,24.71,24.72,40308.0,22.131,22.14,22.1221,22.131,40308.0
2021-01-07 15:10:00,24.72,24.72,24.68,24.68,28594.0,22.131,22.131,22.0952,22.0952,28594.0
2021-01-07 15:15:00,24.69,24.72,24.68,24.72,18226.0,22.1042,22.131,22.0952,22.131,18226.0
2021-01-07 15:20:00,24.71,24.83,24.71,24.81,79306.0,22.1221,22.2295,22.1221,22.2116,79306.0
2021-01-07 15:25:00,24.82,24.84,24.77,24.78,49184.0,22.2205,22.2384,22.1758,22.1847,49184.0
2021-01-07 15:30:00,24.78,24.79,24.75,24.77,41486.0,22.1847,22.1937,22.1579,22.1758,41486.0
2021-01-07 15:35:00,24.77,24.81,24.76,24.79,53250.0,22.1758,22.2116,22.1668,22.1937,53250.0
2021-01-07 15:40:00,24.78,24.81,24.77,24.81,58404.0,22.1847,22.2116,22.1758,22.2116,58404.0
2021-01-07 15:45:00,24.8,24.84,24.79,24.84,93410.0,22.2026,22.2384,22.1937,22.2384,93410.0
2021-01-07 15:50:00,24.83,24.9,24.83,24.88,208592.0,22.2295,22.2922,22.2295,22.2743,208592.0
2021-01-07 15:55:00,24.89,24.89,24.85,24.86,540832.0,22.2832,22.2832,22.2474,22.2563,540832.0
2021-01-08 09:30:00,24.79,24.92,24.79,24.88,115684.0,22.1937,22.3101,22.1937,22.2743,115684.0
2021-01-08 09:35:00,24.88,24.94,24.88,24.93,49784.0,22.2743,22.328,22.2743,22.319,49784.0
2021-01-08 09:40:00,24.93,24.94,24.81,24.9,27928.0,22.319,22.328,22.2116,22.2922,27928.0
2021-01-08 09:45:00,24.92,24.99,24.9,24.97,58308.0,22.3101,22.3727,22.2922,22.3548,58308.0
2021-01-08 09:50:00,24.97,25.08,24.97,25.07,66686.0,22.3548,22.4533,22.3548,22.4444,66686.0
2021-01-08 09:55:00,25.06,25.09,25.04,25.06,85172.0,22.4354,22.4623,22.4175,22.4354,85172.0
2021-01-08 10:00:00,25.06,25.12,25.06,25.1,25870.0,22.4354,22.4891,22.4354,22.4712,25870.0
2021-01-08 10:05:00,25.08,25.15,25.06,25.15,31980.0,22.4533,22.516,22.4354,22.516,31980.0
2021-01-08 10:10:00,25.15,25.15,25.11,25.11,22262.0,22.516,22.516,22.4802,22.4802,22262.0
2021-01-08 10:15:00,25.12,25.18,25.11,25.18,42104.0,22.4891,22.5428,22.4802,22.5428,42104.0
2021-01-08 10:20:00,25.18,25.18,25.13,25.18,90644.0,22.5428,22.5428,22.4981,22.5428,90644.0
2021-01-08 10:25:00,25.17,25.2,25.11,25.13,37866.0,22.5339,22.5607,22.4802,22.4981,37866.0
2021-01-08 10:30:00,25.14,25.15,25.08,25.09,57984.0,22.507,22.516,22.4533,22.4623,57984.0
2021-01-08 10:35:00,25.09,25.2,25.09,25.16,50918.0,22.4623,22.5607,22.4623,22.5249,50918.0
2021-01-08 10:40:00,25.17,25.23,25.16,25.23,40188.0,22.5339,22.5876,22.5249,22.5876,40188.0
2021-01-08 10:45:00,25.24,25.24,25.17,25.2,42432.0,22.5965,22.5965,22.5339,22.5607,42432.0
2021-01-08 10:50:00,25.2,25.23,25.18,25.21,33966.0,22.5607,22.5876,22.5428,22.5697,33966.0
2021-01-08 10:55:00,25.22,25.22,25.16,25.17,40484.0,22.5786,22.5786,22.5249,22.5339,40484.0
2021-01-08 11:00:00,25.17,25.21,25.17,25.2,54058.0,22.5339,22.5697,22.5339,22.5607,54058.0
2021-01-08 11:05:00,25.2,25.22,25.18,25.18,67828.0,22.5607,22.5786,22.5428,22.5428,67828.0
2021-01-08 11:10:00,25.18,25.22,25.18,25.19,29702.0,22.5428,22.5786,22.5428,22.5518,29702.0
2021-01-08 11:15:00,25.2,25.21,25.16,25.2,83476.0,22.5607,22.5697,22.5249,22.5607,83476.0
2021-01-08 11:20:00,25.2,25.2,25.17,25.2,36240.0,22.5607,22.5607,22.5339,22.5607,36240.0
2021-01-08 11:25:00,25.2,25.22,25.19,25.21,30452.0,22.5607,22.5786,22.5518,22.5697,30452.0
2021-01-08 11:30:00,25.21,25.22,25.19,25.21,30336.0,22.5697,22.5786,22.5518,22.5697,30336.0
2021-01-08 11:35:00,25.21,25.22,25.19,25.22,42482.0,22.5697,22.5786,22.5518,22.5786,42482.0
2021-01-08 11:40:00,25.22,25.24,25.2,25.22,41256.0,22.5786,22.5965,22.5607,22.5786,41256.0
2021-01-08 11:45:00,25.22,25.25,25.21,25.21,31880.0,22.5786,22.6055,22.5697,22.5697,31880.0
2021-01-08 11:50:00,25.21,25.23,25.2,25.21,20550.0,22.5697,22.5876,22.5607,22.5697,20550.0
2021-01-08 11:55:00,25.21,25.23,25.17,25.23,74478.0,22.5697,22.5876,22.5339,22.5876,74478.0
2021-01-08 12:00:00,25.24,25.24,25.2,25.2,32786.0,22.5965,22.5965,22.5607,22.5607,32786.0
2021-01-08 12:05:00,25.2,25.21,25.18,25.2,26138.0,22.5607,22.5697,22.5428,22.5607,26138.0
2021-01-08 12:10:00,25.2,25.22,25.2,25.22,18004.0,22.5607,22.5786,22.5607,22.5786,18004.0
2021-01-08 12:15:00,25.22,25.25,25.22,25.25,20926.0,22.5786,22.6055,22.5786,22.6055,20926.0
2021-01-08 12:20:00,25.25,25.26,25.23,25.25,15424.0,22.6055,22.6145,22.5876,22.6055,15424.0
2021-01-08 12:25:00,25.25,25.25,25.2,25.21,43970.0,22.6055,22.6055,22.5607,22.5697,43970.0
2021-01-08 12:30:00,25.21,25.22,25.19,25.2,15650.0,22.5697,22.5786,22.5518,22.5607,15650.0
2021-01-08 12:35:00,25.2,25.25,25.19,25.25,64418.0,22.5607,22.6055,22.5518,22.6055,64418.0
2021-01-08 12:40:00,25.25,25.25,25.22,25.24,39906.0,22.6055,22.6055,22.5786,22.5965,39906.0
2021-01-08 12:45:00,25.23,25.25,25.17,25.2,38598.0,22.5876,22.6055,22.5339,22.5607,38598.0
2021-01-08 12:50:00,25.2,25.24,25.19,25.22,37930.0,22.5607,22.5965,22.5518,22.5786,37930.0
2021-01-08 12:55:00,25.22,25.26,25.22,25.25,23964.0,22.5786,22.6145,22.5786,22.6055,23964.0
2021-01-08 13:00:00,25.24,25.24,25.18,25.18,39318.0,22.5965,22.5965,22.5428,22.5428,39318.0
2021-01-08 13:05:00,25.19,25.2,25.17,25.18,31708.0,22.5518,22.5607,22.5339,22.5428,31708.0
2021-01-08 13:10:00,25.18,25.28,25.18,25.19,102072.0,22.5428,22.6324,22.5428,22.5518,102072.0
2021-01-08 13:15:00,25.18,25.2,25.14,25.16,108658.0,22.5428,22.5607,22.507,22.5249,108658.0
2021-01-08 13:20:00,25.16,25.18,25.05,25.08,209656.0,22.5249,22.5428,22.4264,22.4533,209656.0
2021-01-08 13:25:00,25.08,25.11,25.06,25.11,48350.0,22.4533,22.4802,22.4354,22.4802,48350.0
2021-01-08 13:30:00,25.11,25.11,25.06,25.06,29694.0,22.4802,22.4802,22.4354,22.4354,29694.0
2021-01-08 13:35:00,25.06,25.1,25.04,25.08,89160.0,22.4354,22.4712,22.4175,22.4533,89160.0
2021-01-08 13:40:00,25.08,25.08,25.0,25.02,36844.0,22.4533,22.4533,22.3817,22.3996,36844.0
2021-01-08 13:45:00,25.02,25.05,25.02,25.03,60832.0,22.3996,22.4264,22.3996,22.4085,60832.0
2021-01-08 13:50:00,25.03,25.04,24.99,25.0,40488.0,22.4085,22.4175,22.3727,22.3817,40488.0
2021-01-08 13:55:00,25.0,25.03,24.98,24.99,31960.0,22.3817,22.4085,22.3638,22.3727,31960.0
2021-01-08 14:00:00,25.0,25.04,25.0,25.03,17544.0,22.3817,22.4175,22.3817,22.4085,17544.0
2021-01-08 14:05:00,25.03,25.1,25.02,25.1,40978.0,22.4085,22.4712,22.3996,22.4712,40978.0
2021-01-08 14:10:00,25.1,25.18,25.1,25.16,45798.0,22.4712,22.5428,22.4712,22.5249,45798.0
2021-01-08 14:15:00,25.16,25.18,25.15,25.16,26344.0,22.5249,22.5428,22.516,22.5249,26344.0
2021-01-08 14:20:00,25.17,25.19,25.16,25.18,33460.0,22.5339,22.5518,22.5249,22.5428,33460.0
2021-01-08 14:25:00,25.18,25.21,25.15,25.19,32236.0,22.5428,22.5697,22.516,22.5518,32236.0
2021-01-08 14:30:00,25.19,25.22,25.18,25.19,39666.0,22.5518,22.5786,22.5428,22.5518,39666.0
2021-01-08 14:35:00,25.18,25.22,25.17,25.21,46532.0,22.5428,22.5786,22.5339,22.5697,46532.0
2021-01-08 14:40:00,25.21,25.21,25.16,25.2,88802.0,22.5697,22.5697,22.5249,22.5607,88802.0
2021-01-08 14:45:00,25.2,25.23,25.18,25.23,36854.0,22.5607,22.5876,22.5428,22.5876,36854.0
2021-01-08 14:50:00,25.23,25.26,25.22,25.24,49632.0,22.5876,22.6145,22.5786,22.5965,49632.0
2021-01-08 14:55:00,25.25,25.25,25.2,25.21,27526.0,22.6055,22.6055,22.5607,22.5697,27526.0
2021-01-08 15:00:00,25.21,25.25,25.21,25.24,45428.0,22.5697,22.6055,22.5697,22.5965,45428.0
2021-01-08 15:05:00,25.25,25.29,25.24,25.25,48068.0,22.6055,22.6413,22.5965,22.6055,48068.0
2021-01-08 15:10:00,25.25,25.26,25.22,25.23,36336.0,22.6055,22.6145,22.5786,22.5876,36336.0
2021-01-08 15:15:00,25.24,25.25,25.21,25.25,37556.0,22.5965,22.6055,22.5697,22.6055,37556.0
2021-01-08 15:20:00,25.24,25.25,25.22,25.23,48012.0,22.5965,22.6055,22.5786,22.5876,48012.0
2021-01-08 15:25:00,25.22,25.26,25.21,25.25,54400.0,22.5786,22.6145,22.5697,22.6055,54400.0
2021-01-08 15:30:00,25.25,25.25,25.22,25.24,119400.0,22.6055,22.6055,22.5786,22.5965,119400.0
2021-01-08 15:35:00,25.24,25.27,25.22,25.27,63628.0,22.5965,22.6234,22.5786,22.6234,63628.0
2021-01-08 15:40:00,25.27,25.34,25.27,25.33,86450.0,22.6234,22.6861,22.6234,22.6771,86450.0
2021-01-08 15:45:00,25.33,25.37,25.32,25.36,121418.0,22.6771,22.7129,22.6682,22.704,121418.0
2021-01-08 15:50:00,25.37,25.39,25.33,25.38,221716.0,22.7129,22.7308,22.6771,22.7219,221716.0
2021-01-08 15:55:00,25.38,25.46,25.36,25.38,614488.0,22.7219,22.7935,22.704,22.7219,614488.0
2021-01-11 09:30:00,25.15,25.33,25.13,25.23,147434.0,22.516,22.6771,22.4981,22.5876,147434.0
2021-01-11 09:35:00,25.23,25.25,25.16,25.22,23934.0,22.5876,22.6055,22.5249,22.5786,23934.0
2021-01-11 09:40:00,25.2,25.31,25.2,25.31,26404.0,22.5607,22.6592,22.5607,22.6592,26404.0
2021-01-11 09:45:00,25.31,25.33,25.24,25.27,31986.0,22.6592,22.6771,22.5965,22.6234,31986.0
2021-01-11 09:50:00,25.25,25.32,25.25,25.32,13728.0,22.6055,22.6682,22.6055,22.6682,13728.0
2021-01-11 09:55:00,25.33,25.36,25.31,25.36,12796.0,22.6771,22.704,22.6592,22.704,12796.0
2021-01-11 10:00:00,25.35,25.36,25.3,25.31,25236.0,22.695,22.704,22.6503,22.6592,25236.0
2021-01-11 10:05:00,25.3,25.34,25.29,25.33,18320.0,22.6503,22.6861,22.6413,22.6771,18320.0
2021-01-11 10:10:00,25.31,25.32,25.3,25.31,67216.0,22.6592,22.6682,22.6503,22.6592,67216.0
2021-01-11 10:15:00,25.31,25.31,25.23,25.23,48994.0,22.6592,22.6592,22.5876,22.5876,48994.0
2021-01-11 10:20:00,25.25,25.3,25.22,25.28,138460.0,22.6055,22.6503,22.5786,22.6324,138460.0
2021-01-11 10:25:00,25.29,25.33,25.28,25.33,13326.0,22.6413,22.6771,22.6324,22.6771,13326.0
2021-01-11 10:30:00,25.32,25.38,25.32,25.36,22670.0,22.6682,22.7219,22.6682,22.704,22670.0
2021-01-11 10:35:00,25.36,25.43,25.36,25.42,36956.0,22.704,22.7666,22.704,22.7577,36956.0
2021-01-11 10:40:00,25.41,25.43,25.38,25.39,24446.0,22.7487,22.7666,22.7219,22.7308,24446.0
2021-01-11 10:45:00,25.38,25.39,25.33,25.33,22496.0,22.7219,22.7308,22.6771,22.6771,22496.0
2021-01-11 10:50:00,25.35,25.36,25.33,25.35,16788.0,22.695,22.704,22.6771,22.695,16788.0
2021-01-11 10:55:00,25.35,25.38,25.33,25.38,16546.0,22.695,22.7219,22.6771,22.7219,16546.0
2021-01-11 11:00:00,25.39,25.4,25.35,25.36,25578.0,22.7308,22.7398,22.695,22.704,25578.0
2021-01-11 11:05:00,25.36,25.36,25.32,25.33,24488.0,22.704,22.704,22.6682,22.6771,24488.0
2021-01-11 11:10:00,25.34,25.35,25.28,25.34,15448.0,22.6861,22.695,22.6324,22.6861,15448.0
2021-01-11 11:15:00,25.32,25.38,25.32,25.38,17374.0,22.6682,22.7219,22.6682,22.7219,17374.0
2021-01-11 11:20:00,25.39,25.43,25.37,25.41,18406.0,22.7308,22.7666,22.7129,22.7487,18406.0
2021-01-11 11:25:00,25.42,25.44,25.4,25.43,25290.0,22.7577,22.7756,22.7398,22.7666,25290.0
2021-01-11 11:30:00,25.43,25.43,25.36,25.36,11604.0,22.7666,22.7666,22.704,22.704,11604.0
2021-01-11 11:35:00,25.36,25.38,25.35,25.36,12536.0,22.704,22.7219,22.695,22.704,12536.0
2021-01-11 11:40:00,25.36,25.36,25.34,25.34,8406.0,22.704,22.704,22.6861,22.6861,8406.0
2021-01-11 11:45:00,25.34,25.36,25.33,25.36,15592.0,22.6861,22.704,22.6771,22.704,15592.0
2021-01-11 11:50:00,25.35,25.35,25.33,25.33,19034.0,22.695,22.695,22.6771,22.6771,19034.0
2021-01-11 11:55:00,25.32,25.35,25.32,25.34,12758.0,22.6682,22.695,22.6682,22.6861,12758.0
2021-01-11 12:00:00,25.35,25.36,25.35,25.36,12122.0,22.695,22.704,22.695,22.704,12122.0
2021-01-11 12:05:00,25.36,25.37,25.34,25.35,8832.0,22.704,22.7129,22.6861,22.695,8832.0
2021-01-11 12:10:00,25.33,25.36,25.32,25.35,17892.0,22.6771,22.704,22.6682,22.695,17892.0
2021-01-11 12:15:00,25.36,25.36,25.33,25.36,12014.0,22.704,22.704,22.6771,22.704,12014.0
2021-01-11 12:20:00,25.36,25.39,25.36,25.39,7918.0,22.704,22.7308,22.704,22.7308,7918.0
2021-01-11 12:25:00,25.38,25.41,25.38,25.4,20532.0,22.7219,22.7487,22.7219,22.7398,20532.0
2021-01-11 12:30:00,25.4,25.41,25.39,25.41,32098.0,22.7398,22.7487,22.7308,22.7487,32098.0
2021-01-11 12:35:00,25.41,25.43,25.41,25.43,23064.0,22.7487,22.7666,22.7487,22.7666,23064.0
2021-01-11 12:40:00,25.43,25.44,25.41,25.41,22478.0,22.7666,22.7756,22.7487,22.7487,22478.0
2021-01-11 12:45:00,25.41,25.41,25.39,25.4,10738.0,22.7487,22.7487,22.7308,22.7398,10738.0
2021-01-11 12:50:00,25.41,25.43,25.4,25.41,10932.0,22.7487,22.7666,22.7398,22.7487,10932.0
2021-01-11 12:55:00,25.42,25.42,25.4,25.4,16462.0,22.7577,22.7577,22.7398,22.7398,16462.0
2021-01-11 13:00:00,25.4,25.42,25.39,25.41,18632.0,22.7398,22.7577,22.7308,22.7487,18632.0
2021-01-11 13:05:00,25.42,25.43,25.41,25.42,11904.0,22.7577,22.7666,22.7487,22.7577,11904.0
2021-01-11 13:10:00,25.42,25.43,25.42,25.43,6456.0,22.7577,22.7666,22.7577,22.7666,6456.0
2021-01-11 13:15:00,25.43,25.45,25.42,25.42,14814.0,22.7666,22.7846,22.7577,22.7577,14814.0
2021-01-11 13:20:00,25.42,25.42,25.36,25.38,18856.0,22.7577,22.7577,22.704,22.7219,18856.0
2021-01-11 13:25:00,25.39,25.39,25.34,25.36,99306.0,22.7308,22.7308,22.6861,22.704,99306.0
2021-01-11 13:30:00,25.36,25.36,25.34,25.36,31832.0,22.704,22.704,22.6861,22.704,31832.0
2021-01-11 13:35:00,25.36,25.38,25.35,25.37,24436.0,22.704,22.7219,22.695,22.7129,24436.0
2021-01-11 13:40:00,25.36,25.38,25.34,25.38,26836.0,22.704,22.7219,22.6861,22.7219,26836.0
2021-01-11 13:45:00,25.38,25.38,25.33,25.34,35490.0,22.7219,22.7219,22.6771,22.6861,35490.0
2021-01-11 13:50:00,25.35,25.36,25.35,25.36,13992.0,22.695,22.704,22.695,22.704,13992.0
2021-01-11 13:55:00,25.36,25.37,25.34,25.36,14884.0,22.704,22.7129,22.6861,22.704,14884.0
2021-01-11 14:00:00,25.35,25.36,25.33,25.36,52388.0,22.695,22.704,22.6771,22.704,52388.0
2021-01-11 14:05:00,25.35,25.36,25.33,25.33,26146.0,22.695,22.704,22.6771,22.6771,26146.0
2021-01-11 14:10:00,25.33,25.37,25.33,25.36,11902.0,22.6771,22.7129,22.6771,22.704,11902.0
2021-01-11 14:15:00,25.36,25.37,25.34,25.35,38574.0,22.704,22.7129,22.6861,22.695,38574.0
2021-01-11 14:20:00,25.35,25.36,25.34,25.36,47648.0,22.695,22.704,22.6861,22.704,47648.0
2021-01-11 14:25:00,25.36,25.37,25.35,25.36,16410.0,22.704,22.7129,22.695,22.704,16410.0
2021-01-11 14:30:00,25.36,25.38,25.35,25.36,10400.0,22.704,22.7219,22.695,22.704,10400.0
2021-01-11 14:35:00,25.36,25.38,25.36,25.38,18370.0,22.704,22.7219,22.704,22.7219,18370.0
2021-01-11 14:40:00,25.38,25.39,25.36,25.38,17182.0,22.7219,22.7308,22.704,22.7219,17182.0
2021-01-11 14:45:00,25.38,25.38,25.36,25.38,14134.0,22.7219,22.7219,22.704,22.7219,14134.0
2021-01-11 14:50:00,25.37,25.38,25.35,25.38,21306.0,22.7129,22.7219,22.695,22.7219,21306.0
2021-01-11 14:55:00,25.39,25.4,25.36,25.36,19460.0,22.7308,22.7398,22.704,22.704,19460.0
2021-01-11 15:00:00,25.38,25.39,25.36,25.36,38762.0,22.7219,22.7308,22.704,22.704,38762.0
2021-01-11 15:05:00,25.36,25.38,25.35,25.36,44574.0,22.704,22.7219,22.695,22.704,44574.0
2021-01-11 15:10:00,25.36,25.36,25.33,25.33,25546.0,22.704,22.704,22.6771,22.6771,25546.0
2021-01-11 15:15:00,25.33,25.36,25.33,25.35,30586.0,22.6771,22.704,22.6771,22.695,30586.0
2021-01-11 15:20:00,25.36,25.36,25.32,25.33,30606.0,22.704,22.704,22.6682,22.6771,30606.0
2021-01-11 15:25:00,25.34,25.36,25.32,25.34,37826.0,22.6861,22.704,22.6682,22.6861,37826.0
2021-01-11 15:30:00,25.34,25.38,25.33,25.33,38888.0,22.6861,22.7219,22.6771,22.6771,38888.0
2021-01-11 15:35:00,25.32,25.33,25.25,25.25,51442.0,22.6682,22.6771,22.6055,22.6055,51442.0
2021-01-11 15:40:00,25.25,25.27,25.23,25.24,42646.0,22.6055,22.6234,22.5876,22.5965,42646.0
2021-01-11 15:45:00,25.24,25.28,25.24,25.28,67670.0,22.5965,22.6324,22.5965,22.6324,67670.0
2021-01-11 15:50:00,25.28,25.29,25.23,25.24,125474.0,22.6324,22.6413,22.5876,22.5965,125474.0
2021-01-11 15:55:00,25.24,25.25,25.21,25.24,397060.0,22.5965,22.6055,22.5697,22.5965,397060.0
2021-01-12 09:30:00,25.2,25.28,25.17,25.2,91220.0,22.5607,22.6324,22.5339,22.5607,91220.0
2021-01-12 09:35:00,25.21,25.21,25.16,25.18,28978.0,22.5697,22.5697,22.5249,22.5428,28978.0
2021-01-12 09:40:00,25.19,25.25,25.17,25.25,23346.0,22.5518,22.6055,22.5339,22.6055,23346.0
2021-01-12 09:45:00,25.25,25.31,25.24,25.3,25350.0,22.6055,22.6592,22.5965,22.6503,25350.0
2021-01-12 09:50:00,25.31,25.33,25.25,25.31,20786.0,22.6592,22.6771,22.6055,22.6592,20786.0
2021-01-12 09:55:00,25.32,25.39,25.29,25.36,14932.0,22.6682,22.7308,22.6413,22.704,14932.0
2021-01-12 10:00:00,25.37,25.37,25.31,25.34,48362.0,22.7129,22.7129,22.6592,22.6861,48362.0
2021-01-12 10:05:00,25.33,25.33,25.31,25.32,17468.0,22.6771,22.6771,22.6592,22.6682,17468.0
2021-01-12 10:10:00,25.33,25.4,25.33,25.39,25162.0,22.6771,22.7398,22.6771,22.7308,25162.0
2021-01-12 10:15:00,25.39,25.49,25.38,25.49,36430.0,22.7308,22.8204,22.7219,22.8204,36430.0
2021-01-12 10:20:00,25.48,25.55,25.48,25.52,48404.0,22.8114,22.8741,22.8114,22.8472,48404.0
2021-01-12 10:25:00,25.52,25.52,25.46,25.47,36564.0,22.8472,22.8472,22.7935,22.8025,36564.0
2021-01-12 10:30:00,25.47,25.47,25.39,25.41,46648.0,22.8025,22.8025,22.7308,22.7487,46648.0
2021-01-12 10:35:00,25.41,25.45,25.39,25.44,65966.0,22.7487,22.7846,22.7308,22.7756,65966.0
2021-01-12 10:40:00,25.43,25.47,25.43,25.44,49778.0,22.7666,22.8025,22.7666,22.7756,49778.0
2021-01-12 10:45:00,25.44,25.47,25.41,25.45,18786.0,22.7756,22.8025,22.7487,22.7846,18786.0
2021-01-12 10:50:00,25.45,25.45,25.41,25.42,27482.0,22.7846,22.7846,22.7487,22.7577,27482.0
2021-01-12 10:55:00,25.42,25.43,25.39,25.41,19506.0,22.7577,22.7666,22.7308,22.7487,19506.0
2021-01-12 11:00:00,25.41,25.46,25.4,25.45,37190.0,22.7487,22.7935,22.7398,22.7846,37190.0
2021-01-12 11:05:00,25.45,25.47,25.43,25.47,21436.0,22.7846,22.8025,22.7666,22.8025,21436.0
2021-01-12 11:10:00,25.47,25.5,25.47,25.5,26344.0,22.8025,22.8293,22.8025,22.8293,26344.0
2021-01-12 11:15:00,25.51,25.51,25.47,25.48,51860.0,22.8383,22.8383,22.8025,22.8114,51860.0
2021-01-12 11:20:00,25.48,25.5,25.47,25.48,19254.0,22.8114,22.8293,22.8025,22.8114,19254.0
2021-01-12 11:25:00,25.48,25.48,25.46,25.48,23104.0,22.8114,22.8114,22.7935,22.8114,23104.0
2021-01-12 11:30:00,25.48,25.51,25.46,25.49,59562.0,22.8114,22.8383,22.7935,22.8204,59562.0
2021-01-12 11:35:00,25.49,25.53,25.48,25.5,36664.0,22.8204,22.8562,22.8114,22.8293,36664.0
2021-01-12 11:40:00,25.5,25.5,25.47,25.48,30096.0,22.8293,22.8293,22.8025,22.8114,30096.0
2021-01-12 11:45:00,25.48,25.49,25.45,25.46,26212.0,22.8114,22.8204,22.7846,22.7935,26212.0
2021-01-12 11:50:00,25.46,25.47,25.43,25.45,32086.0,22.7935,22.8025,22.7666,22.7846,32086.0
2021-01-12 11:55:00,25.46,25.5,25.45,25.5,21682.0,22.7935,22.8293,22.7846,22.8293,21682.0
2021-01-12 12:00:00,25.5,25.5,25.47,25.47,75782.0,22.8293,22.8293,22.8025,22.8025,75782.0
2021-01-12 12:05:00,25.46,25.47,25.41,25.45,34294.0,22.7935,22.8025,22.7487,22.7846,34294.0
2021-01-12 12:10:00,25.46,25.47,25.43,25.47,96822.0,22.7935,22.8025,22.7666,22.8025,96822.0
2021-01-12 12:15:00,25.46,25.52,25.46,25.52,52728.0,22.7935,22.8472,22.7935,22.8472,52728.0
2021-01-12 12:20:00,25.52,25.52,25.49,25.5,25806.0,22.8472,22.8472,22.8204,22.8293,25806.0
2021-01-12 12:25:00,25.5,25.59,25.49,25.59,119254.0,22.8293,22.9099,22.8204,22.9099,119254.0
2021-01-12 12:30:00,25.57,25.64,25.57,25.63,62416.0,22.892,22.9547,22.892,22.9457,62416.0
2021-01-12 12:35:00,25.65,25.67,25.63,25.67,60546.0,22.9636,22.9815,22.9457,22.9815,60546.0
2021-01-12 12:40:00,25.67,25.7,25.66,25.69,30836.0,22.9815,23.0084,22.9726,22.9994,30836.0
2021-01-12 12:45:00,25.69,25.7,25.65,25.68,33510.0,22.9994,23.0084,22.9636,22.9905,33510.0
2021-01-12 12:50:00,25.68,25.7,25.67,25.7,39518.0,22.9905,23.0084,22.9815,23.0084,39518.0
2021-01-12 12:55:00,25.7,25.7,25.65,25.65,44238.0,23.0084,23.0084,22.9636,22.9636,44238.0
2021-01-12 13:00:00,25.65,25.67,25.6,25.66,40660.0,22.9636,22.9815,22.9188,22.9726,40660.0
2021-01-12 13:05:00,25.66,25.7,25.66,25.7,23786.0,22.9726,23.0084,22.9726,23.0084,23786.0
2021-01-12 13:10:00,25.69,25.73,25.68,25.73,26556.0,22.9994,23.0352,22.9905,23.0352,26556.0
2021-01-12 13:15:00,25.73,25.73,25.7,25.72,32238.0,23.0352,23.0352,23.0084,23.0263,32238.0
2021-01-12 13:20:00,25.72,25.73,25.68,25.72,47040.0,23.0263,23.0352,22.9905,23.0263,47040.0
2021-01-12 13:25:00,25.72,25.78,25.71,25.78,105902.0,23.0263,23.08,23.0173,23.08,105902.0
2021-01-12 13:30:00,25.77,25.84,25.77,25.83,117970.0,23.071,23.1337,23.071,23.1248,117970.0
2021-01-12 13:35:00,25.83,25.85,25.79,25.83,155652.0,23.1248,23.1427,23.0889,23.1248,155652.0
2021-01-12 13:40:00,25.82,25.82,25.77,25.79,22092.0,23.1158,23.1158,23.071,23.0889,22092.0
2021-01-12 13:45:00,25.79,25.8,25.78,25.8,21420.0,23.0889,23.0979,23.08,23.0979,21420.0
2021-01-12 13:50:00,25.79,25.8,25.76,25.77,35064.0,23.0889,23.0979,23.0621,23.071,35064.0
2021-01-12 13:55:00,25.76,25.81,25.75,25.81,52450.0,23.0621,23.1069,23.0531,23.1069,52450.0
2021-01-12 14:00:00,25.81,25.87,25.8,25.86,59526.0,23.1069,23.1606,23.0979,23.1516,59526.0
2021-01-12 14:05:00,25.86,25.86,25.81,25.81,31630.0,23.1516,23.1516,23.1069,23.1069,31630.0
2021-01-12 14:10:00,25.82,25.83,25.78,25.8,31482.0,23.1158,23.1248,23.08,23.0979,31482.0
2021-01-12 14:15:00,25.79,25.83,25.77,25.83,54728.0,23.0889,23.1248,23.071,23.1248,54728.0
2021-01-12 14:20:00,25.83,25.85,25.81,25.84,41000.0,23.1248,23.1427,23.1069,23.1337,41000.0
2021-01-12 14:25:00,25.83,25.85,25.83,25.85,36546.0,23.1248,23.1427,23.1248,23.1427,36546.0
2021-01-12 14:30:00,25.85,25.87,25.84,25.86,37542.0,23.1427,23.1606,23.1337,23.1516,37542.0
2021-01-12 14:35:00,25.86,25.87,25.84,25.86,54564.0,23.1516,23.1606,23.1337,23.1516,54564.0
2021-01-12 14:40:00,25.86,25.88,25.85,25.86,54836.0,23.1516,23.1695,23.1427,23.1516,54836.0
2021-01-12 14:45:00,25.86,25.89,25.84,25.88,45956.0,23.1516,23.1785,23.1337,23.1695,45956.0
2021-01-12 14:50:00,25.88,25.88,25.82,25.86,44702.0,23.1695,23.1695,23.1158,23.1516,44702.0
2021-01-12 14:55:00,25.86,25.86,25.83,25.86,55308.0,23.1516,23.1516,23.1248,23.1516,55308.0
2021-01-12 15:00:00,25.86,25.9,25.86,25.9,68004.0,23.1516,23.1874,23.1516,23.1874,68004.0
2021-01-12 15:05:00,25.9,25.91,25.88,25.9,64506.0,23.1874,23.1964,23.1695,23.1874,64506.0
2021-01-12 15:10:00,25.91,25.93,25.88,25.9,80190.0,23.1964,23.2143,23.1695,23.1874,80190.0
2021-01-12 15:15:00,25.9,25.92,25.89,25.91,60928.0,23.1874,23.2053,23.1785,23.1964,60928.0
2021-01-12 15:20:00,25.91,25.95,25.91,25.93,66778.0,23.1964,23.2322,23.1964,23.2143,66778.0
2021-01-12 15:25:00,25.93,25.93,25.91,25.92,103132.0,23.2143,23.2143,23.1964,23.2053,103132.0
2021-01-12 15:30:00,25.92,25.93,25.91,25.92,151774.0,23.2053,23.2143,23.1964,23.2053,151774.0
2021-01-12 15:35:00,25.91,25.92,25.86,25.87,191240.0,23.1964,23.2053,23.1516,23.1606,191240.0
2021-01-12 15:40:00,25.87,25.89,25.85,25.86,120544.0,23.1606,23.1785,23.1427,23.1516,120544.0
2021-01-12 15:45:00,25.86,25.9,25.86,25.9,142802.0,23.1516,23.1874,23.1516,23.1874,142802.0
2021-01-12 15:50:00,25.9,25.9,25.82,25.82,282102.0,23.1874,23.1874,23.1158,23.1158,282102.0
2021-01-12 15:55:00,25.82,25.84,25.79,25.81,511778.0,23.1158,23.1337,23.0889,23.1069,511778.0
2021-01-13 09:30:00,25.77,25.81,25.56,25.61,133822.0,23.071,23.1069,22.883,22.9278,133822.0
2021-01-13 09:35:00,25.61,25.61,25.43,25.47,55426.0,22.9278,22.9278,22.7666,22.8025,55426.0
2021-01-13 09:40:00,25.47,25.53,25.43,25.53,35238.0,22.8025,22.8562,22.7666,22.8562,35238.0
2021-01-13 09:45:00,25.54,25.56,25.47,25.52,16854.0,22.8651,22.883,22.8025,22.8472,16854.0
2021-01-13 09:50:00,25.52,25.52,25.44,25.48,58086.0,22.8472,22.8472,22.7756,22.8114,58086.0
2021-01-13 09:55:00,25.49,25.52,25.44,25.52,83792.0,22.8204,22.8472,22.7756,22.8472,83792.0
2021-01-13 10:00:00,25.51,25.55,25.46,25.48,70884.0,22.8383,22.8741,22.7935,22.8114,70884.0
2021-01-13 10:05:00,25.47,25.57,25.45,25.57,41628.0,22.8025,22.892,22.7846,22.892,41628.0
2021-01-13 10:10:00,25.57,25.62,25.57,25.62,61986.0,22.892,22.9367,22.892,22.9367,61986.0
2021-01-13 10:15:00,25.61,25.68,25.61,25.67,64550.0,22.9278,22.9905,22.9278,22.9815,64550.0
2021-01-13 10:20:00,25.68,25.68,25.53,25.56,54780.0,22.9905,22.9905,22.8562,22.883,54780.0
2021-01-13 10:25:00,25.56,25.57,25.54,25.56,26994.0,22.883,22.892,22.8651,22.883,26994.0
2021-01-13 10:30:00,25.57,25.58,25.49,25.49,37854.0,22.892,22.9009,22.8204,22.8204,37854.0
2021-01-13 10:35:00,25.48,25.5,25.43,25.5,73578.0,22.8114,22.8293,22.7666,22.8293,73578.0
2021-01-13 10:40:00,25.5,25.53,25.49,25.5,20076.0,22.8293,22.8562,22.8204,22.8293,20076.0
2021-01-13 10:45:00,25.5,25.53,25.5,25.52,40406.0,22.8293,22.8562,22.8293,22.8472,40406.0
2021-01-13 10:50:00,25.51,25.54,25.5,25.52,29242.0,22.8383,22.8651,22.8293,22.8472,29242.0
2021-01-13 10:55:00,25.52,25.52,25.49,25.52,37998.0,22.8472,22.8472,22.8204,22.8472,37998.0
2021-01-13 11:00:00,25.52,25.52,25.49,25.5,54784.0,22.8472,22.8472,22.8204,22.8293,54784.0
2021-01-13 11:05:00,25.51,25.53,25.5,25.53,50920.0,22.8383,22.8562,22.8293,22.8562,50920.0
2021-01-13 11:10:00,25.53,25.55,25.52,25.55,42158.0,22.8562,22.8741,22.8472,22.8741,42158.0
2021-01-13 11:15:00,25.54,25.56,25.53,25.55,40202.0,22.8651,22.883,22.8562,22.8741,40202.0
2021-01-13 11:20:00,25.54,25.57,25.54,25.56,48120.0,22.8651,22.892,22.8651,22.883,48120.0
2021-01-13 11:25:00,25.56,25.58,25.55,25.56,29798.0,22.883,22.9009,22.8741,22.883,29798.0
2021-01-13 11:30:00,25.56,25.58,25.56,25.57,13406.0,22.883,22.9009,22.883,22.892,13406.0
2021-01-13 11:35:00,25.56,25.61,25.56,25.61,37692.0,22.883,22.9278,22.883,22.9278,37692.0
2021-01-13 11:40:00,25.61,25.63,25.6,25.61,30614.0,22.9278,22.9457,22.9188,22.9278,30614.0
2021-01-13 11:45:00,25.61,25.64,25.6,25.64,33300.0,22.9278,22.9547,22.9188,22.9547,33300.0
2021-01-13 11:50:00,25.64,25.65,25.62,25.62,13078.0,22.9547,22.9636,22.9367,22.9367,13078.0
2021-01-13 11:55:00,25.62,25.66,25.62,25.65,12068.0,22.9367,22.9726,22.9367,22.9636,12068.0
2021-01-13 12:00:00,25.65,25.68,25.65,25.68,49398.0,22.9636,22.9905,22.9636,22.9905,49398.0
2021-01-13 12:05:00,25.68,25.68,25.64,25.64,27040.0,22.9905,22.9905,22.9547,22.9547,27040.0
2021-01-13 12:10:00,25.63,25.64,25.59,25.61,28050.0,22.9457,22.9547,22.9099,22.9278,28050.0
2021-01-13 12:15:00,25.61,25.61,25.59,25.59,19960.0,22.9278,22.9278,22.9099,22.9099,19960.0
2021-01-13 12:20:00,25.59,25.59,25.55,25.56,31022.0,22.9099,22.9099,22.8741,22.883,31022.0
2021-01-13 12:25:00,25.55,25.55,25.5,25.55,30392.0,22.8741,22.8741,22.8293,22.8741,30392.0
2021-01-13 12:30:00,25.55,25.56,25.52,25.52,24324.0,22.8741,22.883,22.8472,22.8472,24324.0
2021-01-13 12:35:00,25.52,25.53,25.51,25.52,24442.0,22.8472,22.8562,22.8383,22.8472,24442.0
2021-01-13 12:40:00,25.52,25.53,25.52,25.52,44196.0,22.8472,22.8562,22.8472,22.8472,44196.0
2021-01-13 12:45:00,25.52,25.59,25.52,25.58,26380.0,22.8472,22.9099,22.8472,22.9009,26380.0
2021-01-13 12:50:00,25.58,25.63,25.58,25.62,21952.0,22.9009,22.9457,22.9009,22.9367,21952.0
2021-01-13 12:55:00,25.62,25.63,25.61,25.63,64038.0,22.9367,22.9457,22.9278,22.9457,64038.0
2021-01-13 13:00:00,25.63,25.63,25.61,25.63,106602.0,22.9457,22.9457,22.9278,22.9457,106602.0
2021-01-13 13:05:00,25.63,25.63,25.6,25.63,74684.0,22.9457,22.9457,22.9188,22.9457,74684.0
2021-01-13 13:10:00,25.63,25.64,25.61,25.64,39314.0,22.9457,22.9547,22.9278,22.9547,39314.0
2021-01-13 13:15:00,25.64,25.67,25.63,25.67,24154.0,22.9547,22.9815,22.9457,22.9815,24154.0
2021-01-13 13:20:00,25.67,25.7,25.66,25.7,24462.0,22.9815,23.0084,22.9726,23.0084,24462.0
2021-01-13 13:25:00,25.7,25.74,25.7,25.73,29928.0,23.0084,23.0442,23.0084,23.0352,29928.0
2021-01-13 13:30:00,25.73,25.73,25.68,25.69,174788.0,23.0352,23.0352,22.9905,22.9994,174788.0
2021-01-13 13:35:00,25.68,25.68,25.59,25.6,26392.0,22.9905,22.9905,22.9099,22.9188,26392.0
2021-01-13 13:40:00,25.59,25.6,25.55,25.59,21210.0,22.9099,22.9188,22.8741,22.9099,21210.0
2021-01-13 13:45:00,25.59,25.59,25.57,25.58,12078.0,22.9099,22.9099,22.892,22.9009,12078.0
2021-01-13 13:50:00,25.58,25.59,25.54,25.59,119904.0,22.9009,22.9099,22.8651,22.9099,119904.0
2021-01-13 13:55:00,25.58,25.59,25.55,25.56,14792.0,22.9009,22.9099,22.8741,22.883,14792.0
2021-01-13 14:00:00,25.57,25.61,25.53,25.57,52820.0,22.892,22.9278,22.8562,22.892,52820.0
2021-01-13 14:05:00,25.58,25.59,25.56,25.57,26240.0,22.9009,22.9099,22.883,22.892,26240.0
2021-01-13 14:10:00,25.57,25.58,25.56,25.58,52692.0,22.892,22.9009,22.883,22.9009,52692.0
2021-01-13 14:15:00,25.57,25.58,25.56,25.57,31170.0,22.892,22.9009,22.883,22.892,31170.0
2021-01-13 14:20:00,25.57,25.58,25.55,25.56,260498.0,22.892,22.9009,22.8741,22.883,260498.0
2021-01-13 14:25:00,25.57,25.6,25.56,25.59,30060.0,22.892,22.9188,22.883,22.9099,30060.0
2021-01-13 14:30:00,25.6,25.6,25.56,25.56,23632.0,22.9188,22.9188,22.883,22.883,23632.0
2021-01-13 14:35:00,25.56,25.56,25.54,25.55,58830.0,22.883,22.883,22.8651,22.8741,58830.0
2021-01-13 14:40:00,25.55,25.55,25.52,25.54,43432.0,22.8741,22.8741,22.8472,22.8651,43432.0
2021-01-13 14:45:00,25.55,25.55,25.52,25.52,59670.0,22.8741,22.8741,22.8472,22.8472,59670.0
2021-01-13 14:50:00,25.52,25.53,25.5,25.5,42568.0,22.8472,22.8562,22.8293,22.8293,42568.0
2021-01-13 14:55:00,25.5,25.53,25.49,25.53,64922.0,22.8293,22.8562,22.8204,22.8562,64922.0
2021-01-13 15:00:00,25.53,25.54,25.5,25.54,89398.0,22.8562,22.8651,22.8293,22.8651,89398.0
2021-01-13 15:05:00,25.54,25.56,25.52,25.55,123782.0,22.8651,22.883,22.8472,22.8741,123782.0
2021-01-13 15:10:00,25.55,25.58,25.55,25.57,62542.0,22.8741,22.9009,22.8741,22.892,62542.0
2021-01-13 15:15:00,25.57,25.58,25.53,25.55,124248.0,22.892,22.9009,22.8562,22.8741,124248.0
2021-01-13 15:20:00,25.55,25.55,25.45,25.46,93682.0,22.8741,22.8741,22.7846,22.7935,93682.0
2021-01-13 15:25:00,25.47,25.48,25.42,25.43,71362.0,22.8025,22.8114,22.7577,22.7666,71362.0
2021-01-13 15:30:00,25.43,25.48,25.42,25.47,61558.0,22.7666,22.8114,22.7577,22.8025,61558.0
2021-01-13 15:35:00,25.46,25.46,25.43,25.43,80268.0,22.7935,22.7935,22.7666,22.7666,80268.0
2021-01-13 15:40:00,25.43,25.45,25.42,25.45,55770.0,22.7666,22.7846,22.7577,22.7846,55770.0
2021-01-13 15:45:00,25.43,25.45,25.42,25.43,70718.0,22.7666,22.7846,22.7577,22.7666,70718.0
2021-01-13 15:50:00,25.43,25.44,25.38,25.4,323240.0,22.7666,22.7756,22.7219,22.7398,323240.0
2021-01-13 15:55:00,25.39,25.39,25.34,25.35,332358.0,22.7308,22.7308,22.6861,22.695,332358.0
2021-01-14 09:30:00,25.49,25.52,25.41,25.5,64056.0,22.8204,22.8472,22.7487,22.8293,64056.0
2021-01-14 09:35:00,25.5,25.52,25.43,25.45,12778.0,22.8293,22.8472,22.7666,22.7846,12778.0
2021-01-14 09:40:00,25.45,25.5,25.43,25.47,15770.0,22.7846,22.8293,22.7666,22.8025,15770.0
2021-01-14 09:45:00,25.45,25.46,25.38,25.39,17626.0,22.7846,22.7935,22.7219,22.7308,17626.0
2021-01-14 09:50:00,25.4,25.42,25.3,25.34,40302.0,22.7398,22.7577,22.6503,22.6861,40302.0
2021-01-14 09:55:00,25.34,25.36,25.3,25.31,15506.0,22.6861,22.704,22.6503,22.6592,15506.0
2021-01-14 10:00:00,25.31,25.35,25.3,25.32,17336.0,22.6592,22.695,22.6503,22.6682,17336.0
2021-01-14 10:05:00,25.34,25.39,25.31,25.34,21372.0,22.6861,22.7308,22.6592,22.6861,21372.0
2021-01-14 10:10:00,25.35,25.37,25.33,25.36,17662.0,22.695,22.7129,22.6771,22.704,17662.0
2021-01-14 10:15:00,25.36,25.36,25.33,25.36,9562.0,22.704,22.704,22.6771,22.704,9562.0
2021-01-14 10:20:00,25.36,25.42,25.36,25.38,35146.0,22.704,22.7577,22.704,22.7219,35146.0
2021-01-14 10:25:00,25.38,25.39,25.35,25.35,13000.0,22.7219,22.7308,22.695,22.695,13000.0
2021-01-14 10:30:00,25.35,25.35,25.26,25.27,16526.0,22.695,22.695,22.6145,22.6234,16526.0
2021-01-14 10:35:00,25.27,25.27,25.25,25.26,24920.0,22.6234,22.6234,22.6055,22.6145,24920.0
2021-01-14 10:40:00,25.25,25.26,25.22,25.22,29378.0,22.6055,22.6145,22.5786,22.5786,29378.0
2021-01-14 10:45:00,25.22,25.22,25.16,25.17,45000.0,22.5786,22.5786,22.5249,22.5339,45000.0
2021-01-14 10:50:00,25.17,25.17,25.11,25.11,22028.0,22.5339,22.5339,22.4802,22.4802,22028.0
2021-01-14 10:55:00,25.12,25.16,25.09,25.16,20622.0,22.4891,22.5249,22.4623,22.5249,20622.0
2021-01-14 11:00:00,25.17,25.18,25.14,25.14,11872.0,22.5339,22.5428,22.507,22.507,11872.0
2021-01-14 11:05:00,25.13,25.15,25.12,25.12,13774.0,22.4981,22.516,22.4891,22.4891,13774.0
2021-01-14 11:10:00,25.11,25.16,25.11,25.14,17288.0,22.4802,22.5249,22.4802,22.507,17288.0
2021-01-14 11:15:00,25.13,25.15,25.12,25.15,10746.0,22.4981,22.516,22.4891,22.516,10746.0
2021-01-14 11:20:00,25.16,25.17,25.13,25.14,23400.0,22.5249,22.5339,22.4981,22.507,23400.0
2021-01-14 11:25:00,25.14,25.15,25.11,25.13,12898.0,22.507,22.516,22.4802,22.4981,12898.0
2021-01-14 11:30:00,25.12,25.14,25.11,25.11,17140.0,22.4891,22.507,22.4802,22.4802,17140.0
2021-01-14 11:35:00,25.1,25.13,25.1,25.1,14958.0,22.4712,22.4981,22.4712,22.4712,14958.0
2021-01-14 11:40:00,25.1,25.13,25.1,25.11,15370.0,22.4712,22.4981,22.4712,22.4802,15370.0
2021-01-14 11:45:00,25.12,25.13,25.1,25.11,18188.0,22.4891,22.4981,22.4712,22.4802,18188.0
2021-01-14 11:50:00,25.11,25.13,25.1,25.13,29040.0,22.4802,22.4981,22.4712,22.4981,29040.0
2021-01-14 11:55:00,25.13,25.13,25.11,25.13,23062.0,22.4981,22.4981,22.4802,22.4981,23062.0
2021-01-14 12:00:00,25.12,25.14,25.12,25.13,29276.0,22.4891,22.507,22.4891,22.4981,29276.0
2021-01-14 12:05:00,25.13,25.16,25.11,25.14,27324.0,22.4981,22.5249,22.4802,22.507,27324.0
2021-01-14 12:10:00,25.13,25.14,25.11,25.13,35224.0,22.4981,22.507,22.4802,22.4981,35224.0
2021-01-14 12:15:00,25.13,25.13,25.1,25.11,21782.0,22.4981,22.4981,22.4712,22.4802,21782.0
2021-01-14 12:20:00,25.11,25.13,25.09,25.09,16096.0,22.4802,22.4981,22.4623,22.4623,16096.0
2021-01-14 12:25:00,25.09,25.11,25.09,25.11,16614.0,22.4623,22.4802,22.4623,22.4802,16614.0
2021-01-14 12:30:00,25.11,25.12,25.1,25.11,13662.0,22.4802,22.4891,22.4712,22.4802,13662.0
2021-01-14 12:35:00,25.11,25.11,25.07,25.08,42230.0,22.4802,22.4802,22.4444,22.4533,42230.0
2021-01-14 12:40:00,25.08,25.1,25.06,25.09,16632.0,22.4533,22.4712,22.4354,22.4623,16632.0
2021-01-14 12:45:00,25.09,25.09,25.06,25.08,32434.0,22.4623,22.4623,22.4354,22.4533,32434.0
2021-01-14 12:50:00,25.08,25.09,25.07,25.08,25572.0,22.4533,22.4623,22.4444,22.4533,25572.0
2021-01-14 12:55:00,25.08,25.08,25.05,25.06,20806.0,22.4533,22.4533,22.4264,22.4354,20806.0
2021-01-14 13:00:00,25.07,25.08,25.05,25.07,20300.0,22.4444,22.4533,22.4264,22.4444,20300.0
2021-01-14 13:05:00,25.07,25.08,25.07,25.07,30348.0,22.4444,22.4533,22.4444,22.4444,30348.0
2021-01-14 13:10:00,25.07,25.08,25.06,25.06,17718.0,22.4444,22.4533,22.4354,22.4354,17718.0
2021-01-14 13:15:00,25.06,25.06,25.03,25.03,29330.0,22.4354,22.4354,22.4085,22.4085,29330.0
2021-01-14 13:20:00,25.03,25.08,25.03,25.07,26644.0,22.4085,22.4533,22.4085,22.4444,26644.0
2021-01-14 13:25:00,25.06,25.07,25.05,25.07,10966.0,22.4354,22.4444,22.4264,22.4444,10966.0
2021-01-14 13:30:00,25.07,25.08,25.05,25.07,15184.0,22.4444,22.4533,22.4264,22.4444,15184.0
2021-01-14 13:35:00,25.06,25.1,25.06,25.07,21178.0,22.4354,22.4712,22.4354,22.4444,21178.0
2021-01-14 13:40:00,25.07,25.08,25.05,25.06,16956.0,22.4444,22.4533,22.4264,22.4354,16956.0
2021-01-14 13:45:00,25.06,25.08,25.05,25.07,12022.0,22.4354,22.4533,22.4264,22.4444,12022.0
2021-01-14 13:50:00,25.08,25.09,25.05,25.06,23774.0,22.4533,22.4623,22.4264,22.4354,23774.0
2021-01-14 13:55:00,25.06,25.06,25.01,25.03,15612.0,22.4354,22.4354,22.3906,22.4085,15612.0
2021-01-14 14:00:00,25.03,25.05,25.02,25.03,16236.0,22.4085,22.4264,22.3996,22.4085,16236.0
2021-01-14 14:05:00,25.02,25.03,24.97,25.0,46312.0,22.3996,22.4085,22.3548,22.3817,46312.0
2021-01-14 14:10:00,25.0,25.03,25.0,25.01,29236.0,22.3817,22.4085,22.3817,22.3906,29236.0
2021-01-14 14:15:00,25.01,25.08,25.01,25.05,19770.0,22.3906,22.4533,22.3906,22.4264,19770.0
2021-01-14 14:20:00,25.05,25.07,25.05,25.06,12076.0,22.4264,22.4444,22.4264,22.4354,12076.0
2021-01-14 14:25:00,25.06,25.1,25.04,25.1,347518.0,22.4354,22.4712,22.4175,22.4712,347518.0
2021-01-14 14:30:00,25.1,25.12,25.09,25.1,22856.0,22.4712,22.4891,22.4623,22.4712,22856.0
2021-01-14 14:35:00,25.1,25.11,25.09,25.1,25318.0,22.4712,22.4802,22.4623,22.4712,25318.0
2021-01-14 14:40:00,25.11,25.11,25.1,25.11,25962.0,22.4802,22.4802,22.4712,22.4802,25962.0
2021-01-14 14:45:00,25.11,25.12,25.1,25.1,17532.0,22.4802,22.4891,22.4712,22.4712,17532.0
2021-01-14 14:50:00,25.11,25.15,25.11,25.13,33136.0,22.4802,22.516,22.4802,22.4981,33136.0
2021-01-14 14:55:00,25.13,25.2,25.13,25.19,20744.0,22.4981,22.5607,22.4981,22.5518,20744.0
2021-01-14 15:00:00,25.18,25.22,25.18,25.2,25160.0,22.5428,22.5786,22.5428,22.5607,25160.0
2021-01-14 15:05:00,25.2,25.2,25.17,25.2,37454.0,22.5607,22.5607,22.5339,22.5607,37454.0
2021-01-14 15:10:00,25.18,25.22,25.18,25.21,38294.0,22.5428,22.5786,22.5428,22.5697,38294.0
2021-01-14 15:15:00,25.21,25.21,25.15,25.16,20834.0,22.5697,22.5697,22.516,22.5249,20834.0
2021-01-14 15:20:00,25.16,25.2,25.15,25.16,23526.0,22.5249,22.5607,22.516,22.5249,23526.0
2021-01-14 15:25:00,25.16,25.16,25.13,25.16,28786.0,22.5249,22.5249,22.4981,22.5249,28786.0
2021-01-14 15:30:00,25.16,25.2,25.12,25.18,69556.0,22.5249,22.5607,22.4891,22.5428,69556.0
2021-01-14 15:35:00,25.18,25.22,25.18,25.21,65838.0,22.5428,22.5786,22.5428,22.5697,65838.0
2021-01-14 15:40:00,25.21,25.23,25.2,25.22,90214.0,22.5697,22.5876,22.5607,22.5786,90214.0
2021-01-14 15:45:00,25.21,25.24,25.2,25.21,85102.0,22.5697,22.5965,22.5607,22.5697,85102.0
2021-01-14 15:50:00,25.22,25.22,25.1,25.11,123794.0,22.5786,22.5786,22.4712,22.4802,123794.0
2021-01-14 15:55:00,25.11,25.18,25.11,25.16,284962.0,22.4802,22.5428,22.4802,22.5249,284962.0
2021-01-15 09:30:00,25.06,25.16,24.98,25.04,494630.0,22.4354,22.5249,22.3638,22.4175,494630.0
2021-01-15 09:35:00,25.0,25.03,24.88,24.91,38310.0,22.3817,22.4085,22.2743,22.3011,38310.0
2021-01-15 09:40:00,24.91,25.07,24.89,25.05,30014.0,22.3011,22.4444,22.2832,22.4264,30014.0
2021-01-15 09:45:00,25.04,25.22,25.04,25.22,70636.0,22.4175,22.5786,22.4175,22.5786,70636.0
2021-01-15 09:50:00,25.22,25.3,25.1,25.11,74654.0,22.5786,22.6503,22.4712,22.4802,74654.0
2021-01-15 09:55:00,25.11,25.11,25.04,25.11,13706.0,22.4802,22.4802,22.4175,22.4802,13706.0
2021-01-15 10:00:00,25.13,25.14,25.05,25.08,19886.0,22.4981,22.507,22.4264,22.4533,19886.0
2021-01-15 10:05:00,25.08,25.08,24.93,24.94,23318.0,22.4533,22.4533,22.319,22.328,23318.0
2021-01-15 10:10:00,24.92,24.97,24.91,24.92,13656.0,22.3101,22.3548,22.3011,22.3101,13656.0
2021-01-15 10:15:00,24.91,24.94,24.86,24.88,20372.0,22.3011,22.328,22.2563,22.2743,20372.0
2021-01-15 10:20:00,24.88,24.88,24.82,24.82,37704.0,22.2743,22.2743,22.2205,22.2205,37704.0
2021-01-15 10:25:00,24.82,24.85,24.79,24.82,21960.0,22.2205,22.2474,22.1937,22.2205,21960.0
2021-01-15 10:30:00,24.83,24.83,24.77,24.82,81570.0,22.2295,22.2295,22.1758,22.2205,81570.0
2021-01-15 10:35:00,24.82,24.9,24.82,24.9,67692.0,22.2205,22.2922,22.2205,22.2922,67692.0
2021-01-15 10:40:00,24.89,24.92,24.88,24.92,25594.0,22.2832,22.3101,22.2743,22.3101,25594.0
2021-01-15 10:45:00,24.92,24.94,24.88,24.91,28256.0,22.3101,22.328,22.2743,22.3011,28256.0
2021-01-15 10:50:00,24.91,24.92,24.87,24.89,14622.0,22.3011,22.3101,22.2653,22.2832,14622.0
2021-01-15 10:55:00,24.89,24.93,24.86,24.93,40088.0,22.2832,22.319,22.2563,22.319,40088.0
2021-01-15 11:00:00,24.93,24.93,24.82,24.83,51076.0,22.319,22.319,22.2205,22.2295,51076.0
2021-01-15 11:05:00,24.83,24.83,24.78,24.8,34054.0,22.2295,22.2295,22.1847,22.2026,34054.0
2021-01-15 11:10:00,24.8,24.85,24.78,24.82,23158.0,22.2026,22.2474,22.1847,22.2205,23158.0
2021-01-15 11:15:00,24.82,24.85,24.79,24.85,33478.0,22.2205,22.2474,22.1937,22.2474,33478.0
2021-01-15 11:20:00,24.86,24.88,24.83,24.85,14444.0,22.2563,22.2743,22.2295,22.2474,14444.0
2021-01-15 11:25:00,24.85,24.9,24.85,24.89,22044.0,22.2474,22.2922,22.2474,22.2832,22044.0
2021-01-15 11:30:00,24.89,24.93,24.89,24.93,25632.0,22.2832,22.319,22.2832,22.319,25632.0
2021-01-15 11:35:00,24.93,24.99,24.93,24.99,41062.0,22.319,22.3727,22.319,22.3727,41062.0
2021-01-15 11:40:00,24.99,25.0,24.96,24.96,17494.0,22.3727,22.3817,22.3459,22.3459,17494.0
2021-01-15 11:45:00,24.96,24.98,24.91,24.91,29556.0,22.3459,22.3638,22.3011,22.3011,29556.0
2021-01-15 11:50:00,24.9,24.91,24.86,24.87,13398.0,22.2922,22.3011,22.2563,22.2653,13398.0
2021-01-15 11:55:00,24.88,24.93,24.86,24.93,15436.0,22.2743,22.319,22.2563,22.319,15436.0
2021-01-15 12:00:00,24.92,24.95,24.9,24.95,30800.0,22.3101,22.3369,22.2922,22.3369,30800.0
2021-01-15 12:05:00,24.95,24.97,24.93,24.96,23170.0,22.3369,22.3548,22.319,22.3459,23170.0
2021-01-15 12:10:00,24.95,24.96,24.94,24.94,25112.0,22.3369,22.3459,22.328,22.328,25112.0
2021-01-15 12:15:00,24.95,24.99,24.95,24.99,16764.0,22.3369,22.3727,22.3369,22.3727,16764.0
2021-01-15 12:20:00,24.98,25.0,24.97,24.99,25036.0,22.3638,22.3817,22.3548,22.3727,25036.0
2021-01-15 12:25:00,24.97,24.99,24.97,24.98,12666.0,22.3548,22.3727,22.3548,22.3638,12666.0
2021-01-15 12:30:00,24.96,25.0,24.96,25.0,25062.0,22.3459,22.3817,22.3459,22.3817,25062.0
2021-01-15 12:35:00,25.0,25.03,25.0,25.02,25320.0,22.3817,22.4085,22.3817,22.3996,25320.0
2021-01-15 12:40:00,25.01,25.03,25.0,25.03,20510.0,22.3906,22.4085,22.3817,22.4085,20510.0
2021-01-15 12:45:00,25.03,25.06,25.03,25.05,15512.0,22.4085,22.4354,22.4085,22.4264,15512.0
2021-01-15 12:50:00,25.05,25.09,25.03,25.08,16468.0,22.4264,22.4623,22.4085,22.4533,16468.0
2021-01-15 12:55:00,25.08,25.11,25.07,25.1,16912.0,22.4533,22.4802,22.4444,22.4712,16912.0
2021-01-15 13:00:00,25.11,25.11,25.05,25.05,17152.0,22.4802,22.4802,22.4264,22.4264,17152.0
2021-01-15 13:05:00,25.04,25.07,25.03,25.05,15828.0,22.4175,22.4444,22.4085,22.4264,15828.0
2021-01-15 13:10:00,25.05,25.05,25.02,25.03,11824.0,22.4264,22.4264,22.3996,22.4085,11824.0
2021-01-15 13:15:00,25.03,25.07,25.03,25.07,19788.0,22.4085,22.4444,22.4085,22.4444,19788.0
2021-01-15 13:20:00,25.07,25.1,25.07,25.08,19288.0,22.4444,22.4712,22.4444,22.4533,19288.0
2021-01-15 13:25:00,25.08,25.09,25.06,25.07,19462.0,22.4533,22.4623,22.4354,22.4444,19462.0
2021-01-15 13:30:00,25.07,25.11,25.07,25.11,29724.0,22.4444,22.4802,22.4444,22.4802,29724.0
2021-01-15 13:35:00,25.11,25.16,25.1,25.15,23448.0,22.4802,22.5249,22.4712,22.516,23448.0
2021-01-15 13:40:00,25.15,25.17,25.14,25.17,41994.0,22.516,22.5339,22.507,22.5339,41994.0
2021-01-15 13:45:00,25.17,25.2,25.17,25.19,47816.0,22.5339,22.5607,22.5339,22.5518,47816.0
2021-01-15 13:50:00,25.19,25.2,25.09,25.1,38950.0,22.5518,22.5607,22.4623,22.4712,38950.0
2021-01-15 13:55:00,25.1,25.11,25.08,25.08,25630.0,22.4712,22.4802,22.4533,22.4533,25630.0
2021-01-15 14:00:00,25.08,25.13,25.08,25.11,38758.0,22.4533,22.4981,22.4533,22.4802,38758.0
2021-01-15 14:05:00,25.11,25.13,25.1,25.1,14028.0,22.4802,22.4981,22.4712,22.4712,14028.0
2021-01-15 14:10:00,25.1,25.11,25.08,25.1,18170.0,22.4712,22.4802,22.4533,22.4712,18170.0
2021-01-15 14:15:00,25.1,25.16,25.1,25.14,22614.0,22.4712,22.5249,22.4712,22.507,22614.0
2021-01-15 14:20:00,25.14,25.15,25.12,25.14,14372.0,22.507,22.516,22.4891,22.507,14372.0
2021-01-15 14:25:00,25.14,25.18,25.13,25.18,22222.0,22.507,22.5428,22.4981,22.5428,22222.0
2021-01-15 14:30:00,25.18,25.21,25.18,25.2,23512.0,22.5428,22.5697,22.5428,22.5607,23512.0
2021-01-15 14:35:00,25.2,25.23,25.18,25.19,18974.0,22.5607,22.5876,22.5428,22.5518,18974.0
2021-01-15 14:40:00,25.2,25.2,25.17,25.19,19618.0,22.5607,22.5607,22.5339,22.5518,19618.0
2021-01-15 14:45:00,25.18,25.22,25.18,25.18,23034.0,22.5428,22.5786,22.5428,22.5428,23034.0
2021-01-15 14:50:00,25.18,25.2,25.18,25.2,18502.0,22.5428,22.5607,22.5428,22.5607,18502.0
2021-01-15 14:55:00,25.19,25.2,25.17,25.19,24132.0,22.5518,22.5607,22.5339,22.5518,24132.0
2021-01-15 15:00:00,25.19,25.21,25.18,25.18,15386.0,22.5518,22.5697,22.5428,22.5428,15386.0
2021-01-15 15:05:00,25.18,25.18,25.16,25.17,25244.0,22.5428,22.5428,22.5249,22.5339,25244.0
2021-01-15 15:10:00,25.17,25.25,25.17,25.25,38820.0,22.5339,22.6055,22.5339,22.6055,38820.0
2021-01-15 15:15:00,25.25,25.28,25.24,25.25,27638.0,22.6055,22.6324,22.5965,22.6055,27638.0
2021-01-15 15:20:00,25.25,25.25,25.23,25.24,23616.0,22.6055,22.6055,22.5876,22.5965,23616.0
2021-01-15 15:25:00,25.24,25.25,25.23,25.24,28616.0,22.5965,22.6055,22.5876,22.5965,28616.0
2021-01-15 15:30:00,25.24,25.24,25.2,25.21,31244.0,22.5965,22.5965,22.5607,22.5697,31244.0
2021-01-15 15:35:00,25.22,25.24,25.2,25.22,37190.0,22.5786,22.5965,22.5607,22.5786,37190.0
2021-01-15 15:40:00,25.22,25.26,25.2,25.21,74788.0,22.5786,22.6145,22.5607,22.5697,74788.0
2021-01-15 15:45:00,25.21,25.25,25.2,25.23,74016.0,22.5697,22.6055,22.5607,22.5876,74016.0
2021-01-15 15:50:00,25.23,25.26,25.22,25.24,117688.0,22.5876,22.6145,22.5786,22.5965,117688.0
2021-01-15 15:55:00,25.24,25.26,25.22,25.25,228220.0,22.5965,22.6145,22.5786,22.6055,228220.0
2021-01-19 09:30:00,25.4,25.58,25.38,25.47,155896.0,22.7398,22.9009,22.7219,22.8025,155896.0
2021-01-19 09:35:00,25.48,25.48,25.4,25.41,102946.0,22.8114,22.8114,22.7398,22.7487,102946.0
2021-01-19 09:40:00,25.41,25.48,25.41,25.48,69906.0,22.7487,22.8114,22.7487,22.8114,69906.0
2021-01-19 09:45:00,25.47,25.5,25.43,25.46,199424.0,22.8025,22.8293,22.7666,22.7935,199424.0
2021-01-19 09:50:00,25.45,25.46,25.4,25.45,47694.0,22.7846,22.7935,22.7398,22.7846,47694.0
2021-01-19 09:55:00,25.46,25.48,25.43,25.47,58284.0,22.7935,22.8114,22.7666,22.8025,58284.0
2021-01-19 10:00:00,25.47,25.48,25.43,25.45,169248.0,22.8025,22.8114,22.7666,22.7846,169248.0
2021-01-19 10:05:00,25.45,25.52,25.42,25.42,69484.0,22.7846,22.8472,22.7577,22.7577,69484.0
2021-01-19 10:10:00,25.42,25.47,25.39,25.47,59466.0,22.7577,22.8025,22.7308,22.8025,59466.0
2021-01-19 10:15:00,25.49,25.5,25.43,25.44,43478.0,22.8204,22.8293,22.7666,22.7756,43478.0
2021-01-19 10:20:00,25.44,25.5,25.43,25.43,57410.0,22.7756,22.8293,22.7666,22.7666,57410.0
2021-01-19 10:25:00,25.43,25.45,25.42,25.45,51898.0,22.7666,22.7846,22.7577,22.7846,51898.0
2021-01-19 10:30:00,25.46,25.5,25.46,25.49,43420.0,22.7935,22.8293,22.7935,22.8204,43420.0
2021-01-19 10:35:00,25.48,25.5,25.46,25.47,73252.0,22.8114,22.8293,22.7935,22.8025,73252.0
2021-01-19 10:40:00,25.46,25.5,25.45,25.5,63540.0,22.7935,22.8293,22.7846,22.8293,63540.0
2021-01-19 10:45:00,25.5,25.5,25.47,25.48,68958.0,22.8293,22.8293,22.8025,22.8114,68958.0
2021-01-19 10:50:00,25.48,25.49,25.42,25.43,77880.0,22.8114,22.8204,22.7577,22.7666,77880.0
2021-01-19 10:55:00,25.43,25.43,25.35,25.38,134680.0,22.7666,22.7666,22.695,22.7219,134680.0
2021-01-19 11:00:00,25.38,25.41,25.36,25.4,82472.0,22.7219,22.7487,22.704,22.7398,82472.0
2021-01-19 11:05:00,25.4,25.41,25.33,25.36,80622.0,22.7398,22.7487,22.6771,22.704,80622.0
2021-01-19 11:10:00,25.36,25.36,25.23,25.24,91646.0,22.704,22.704,22.5876,22.5965,91646.0
2021-01-19 11:15:00,25.24,25.24,25.11,25.12,127732.0,22.5965,22.5965,22.4802,22.4891,127732.0
2021-01-19 11:20:00,25.13,25.15,25.03,25.06,103682.0,22.4981,22.516,22.4085,22.4354,103682.0
2021-01-19 11:25:00,25.06,25.07,24.98,25.0,94890.0,22.4354,22.4444,22.3638,22.3817,94890.0
2021-01-19 11:30:00,24.99,25.05,24.95,24.98,152626.0,22.3727,22.4264,22.3369,22.3638,152626.0
2021-01-19 11:35:00,24.98,25.05,24.96,25.02,78072.0,22.3638,22.4264,22.3459,22.3996,78072.0
2021-01-19 11:40:00,25.03,25.04,24.99,25.04,112328.0,22.4085,22.4175,22.3727,22.4175,112328.0
2021-01-19 11:45:00,25.04,25.2,25.04,25.17,144168.0,22.4175,22.5607,22.4175,22.5339,144168.0
2021-01-19 11:50:00,25.17,25.25,25.17,25.2,43990.0,22.5339,22.6055,22.5339,22.5607,43990.0
2021-01-19 11:55:00,25.2,25.22,25.17,25.21,57578.0,22.5607,22.5786,22.5339,22.5697,57578.0
2021-01-19 12:00:00,25.21,25.28,25.21,25.26,27554.0,22.5697,22.6324,22.5697,22.6145,27554.0
2021-01-19 12:05:00,25.26,25.28,25.23,25.26,53384.0,22.6145,22.6324,22.5876,22.6145,53384.0
2021-01-19 12:10:00,25.26,25.27,25.23,25.23,19342.0,22.6145,22.6234,22.5876,22.5876,19342.0
2021-01-19 12:15:00,25.23,25.24,25.19,25.24,29676.0,22.5876,22.5965,22.5518,22.5965,29676.0
2021-01-19 12:20:00,25.24,25.25,25.22,25.25,36236.0,22.5965,22.6055,22.5786,22.6055,36236.0
2021-01-19 12:25:00,25.25,25.25,25.21,25.21,14596.0,22.6055,22.6055,22.5697,22.5697,14596.0
2021-01-19 12:30:00,25.21,25.23,25.17,25.2,36998.0,22.5697,22.5876,22.5339,22.5607,36998.0
2021-01-19 12:35:00,25.2,25.2,25.13,25.18,31510.0,22.5607,22.5607,22.4981,22.5428,31510.0
2021-01-19 12:40:00,25.18,25.25,25.18,25.25,37982.0,22.5428,22.6055,22.5428,22.6055,37982.0
2021-01-19 12:45:00,25.25,25.25,25.21,25.22,20280.0,22.6055,22.6055,22.5697,22.5786,20280.0
2021-01-19 12:50:00,25.22,25.24,25.21,25.22,25612.0,22.5786,22.5965,22.5697,22.5786,25612.0
2021-01-19 12:55:00,25.22,25.24,25.2,25.23,30002.0,22.5786,22.5965,22.5607,22.5876,30002.0
2021-01-19 13:00:00,25.23,25.24,25.21,25.23,30822.0,22.5876,22.5965,22.5697,22.5876,30822.0
2021-01-19 13:05:00,25.23,25.23,25.21,25.23,32708.0,22.5876,22.5876,22.5697,22.5876,32708.0
2021-01-19 13:10:00,25.23,25.23,25.18,25.19,42064.0,22.5876,22.5876,22.5428,22.5518,42064.0
2021-01-19 13:15:00,25.19,25.21,25.14,25.14,39720.0,22.5518,22.5697,22.507,22.507,39720.0
2021-01-19 13:20:00,25.14,25.19,25.13,25.18,63376.0,22.507,22.5518,22.4981,22.5428,63376.0
2021-01-19 13:25:00,25.18,25.2,25.15,25.18,38188.0,22.5428,22.5607,22.516,22.5428,38188.0
2021-01-19 13:30:00,25.18,25.18,25.15,25.18,69566.0,22.5428,22.5428,22.516,22.5428,69566.0
2021-01-19 13:35:00,25.18,25.18,25.14,25.15,80448.0,22.5428,22.5428,22.507,22.516,80448.0
2021-01-19 13:40:00,25.15,25.21,25.15,25.17,39750.0,22.516,22.5697,22.516,22.5339,39750.0
2021-01-19 13:45:00,25.18,25.18,25.15,25.17,42720.0,22.5428,22.5428,22.516,22.5339,42720.0
2021-01-19 13:50:00,25.18,25.25,25.17,25.25,103302.0,22.5428,22.6055,22.5339,22.6055,103302.0
2021-01-19 13:55:00,25.25,25.25,25.21,25.23,79572.0,22.6055,22.6055,22.5697,22.5876,79572.0
2021-01-19 14:00:00,25.23,25.23,25.18,25.21,17528.0,22.5876,22.5876,22.5428,22.5697,17528.0
2021-01-19 14:05:00,25.21,25.23,25.18,25.22,41984.0,22.5697,22.5876,22.5428,22.5786,41984.0
2021-01-19 14:10:00,25.22,25.23,25.2,25.21,30948.0,22.5786,22.5876,22.5607,22.5697,30948.0
2021-01-19 14:15:00,25.21,25.22,25.19,25.2,78304.0,22.5697,22.5786,22.5518,22.5607,78304.0
2021-01-19 14:20:00,25.2,25.23,25.2,25.22,29014.0,22.5607,22.5876,22.5607,22.5786,29014.0
2021-01-19 14:25:00,25.22,25.23,25.18,25.22,132124.0,22.5786,22.5876,22.5428,22.5786,132124.0
2021-01-19 14:30:00,25.23,25.25,25.22,25.22,21220.0,22.5876,22.6055,22.5786,22.5786,21220.0
2021-01-19 14:35:00,25.22,25.25,25.22,25.24,30826.0,22.5786,22.6055,22.5786,22.5965,30826.0
2021-01-19 14:40:00,25.24,25.3,25.24,25.26,35888.0,22.5965,22.6503,22.5965,22.6145,35888.0
2021-01-19 14:45:00,25.27,25.29,25.27,25.28,24678.0,22.6234,22.6413,22.6234,22.6324,24678.0
2021-01-19 14:50:00,25.29,25.29,25.24,25.25,159234.0,22.6413,22.6413,22.5965,22.6055,159234.0
2021-01-19 14:55:00,25.26,25.31,25.26,25.3,146156.0,22.6145,22.6592,22.6145,22.6503,146156.0
2021-01-19 15:00:00,25.3,25.33,25.29,25.3,66790.0,22.6503,22.6771,22.6413,22.6503,66790.0
2021-01-19 15:05:00,25.3,25.31,25.29,25.3,66986.0,22.6503,22.6592,22.6413,22.6503,66986.0
2021-01-19 15:10:00,25.31,25.32,25.28,25.29,53356.0,22.6592,22.6682,22.6324,22.6413,53356.0
2021-01-19 15:15:00,25.3,25.32,25.28,25.31,63716.0,22.6503,22.6682,22.6324,22.6592,63716.0
2021-01-19 15:20:00,25.31,25.34,25.28,25.3,69406.0,22.6592,22.6861,22.6324,22.6503,69406.0
2021-01-19 15:25:00,25.3,25.31,25.22,25.23,58078.0,22.6503,22.6592,22.5786,22.5876,58078.0
2021-01-19 15:30:00,25.23,25.24,25.18,25.2,83554.0,22.5876,22.5965,22.5428,22.5607,83554.0
2021-01-19 15:35:00,25.2,25.2,25.14,25.15,93232.0,22.5607,22.5607,22.507,22.516,93232.0
2021-01-19 15:40:00,25.15,25.19,25.15,25.19,84350.0,22.516,22.5518,22.516,22.5518,84350.0
2021-01-19 15:45:00,25.19,25.19,25.17,25.19,109804.0,22.5518,22.5518,22.5339,22.5518,109804.0
2021-01-19 15:50:00,25.18,25.22,25.17,25.18,191910.0,22.5428,22.5786,22.5339,22.5428,191910.0
2021-01-19 15:55:00,25.18,25.23,25.17,25.19,363164.0,22.5428,22.5876,22.5339,22.5518,363164.0
2021-01-20 09:30:00,24.87,25.25,24.16,24.38,709756.0,22.2653,22.6055,21.6297,21.8266,709756.0
2021-01-20 09:35:00,24.39,24.82,24.36,24.81,328874.0,21.8356,22.2205,21.8087,22.2116,328874.0
2021-01-20 09:40:00,24.82,24.83,24.18,24.35,318854.0,22.2205,22.2295,21.6476,21.7998,318854.0
2021-01-20 09:45:00,24.32,24.36,24.18,24.28,151884.0,21.7729,21.8087,21.6476,21.7371,151884.0
2021-01-20 09:50:00,24.28,24.55,24.26,24.49,190062.0,21.7371,21.9788,21.7192,21.9251,190062.0
2021-01-20 09:55:00,24.49,24.7,24.46,24.65,182496.0,21.9251,22.1131,21.8982,22.0683,182496.0
2021-01-20 10:00:00,24.65,24.68,24.52,24.54,165572.0,22.0683,22.0952,21.952,21.9699,165572.0
2021-01-20 10:05:00,24.52,24.55,24.41,24.46,149464.0,21.952,21.9788,21.8535,21.8982,149464.0
2021-01-20 10:10:00,24.46,24.5,24.37,24.4,90754.0,21.8982,21.934,21.8177,21.8445,90754.0
2021-01-20 10:15:00,24.39,24.41,24.29,24.34,174510.0,21.8356,21.8535,21.746,21.7908,174510.0
2021-01-20 10:20:00,24.32,24.35,24.28,24.29,81726.0,21.7729,21.7998,21.7371,21.746,81726.0
2021-01-20 10:25:00,24.28,24.32,24.25,24.27,99074.0,21.7371,21.7729,21.7102,21.7281,99074.0
2021-01-20 10:30:00,24.27,24.29,24.18,24.18,83204.0,21.7281,21.746,21.6476,21.6476,83204.0
2021-01-20 10:35:00,24.18,24.2,24.06,24.13,291086.0,21.6476,21.6655,21.5401,21.6028,291086.0
2021-01-20 10:40:00,24.13,24.21,24.09,24.2,401192.0,21.6028,21.6744,21.567,21.6655,401192.0
2021-01-20 10:45:00,24.2,24.25,24.13,24.16,113830.0,21.6655,21.7102,21.6028,21.6297,113830.0
2021-01-20 10:50:00,24.17,24.27,24.15,24.21,77282.0,21.6386,21.7281,21.6207,21.6744,77282.0
2021-01-20 10:55:00,24.22,24.3,24.21,24.27,111974.0,21.6834,21.755,21.6744,21.7281,111974.0
2021-01-20 11:00:00,24.27,24.28,24.21,24.21,257458.0,21.7281,21.7371,21.6744,21.6744,257458.0
2021-01-20 11:05:00,24.21,24.21,24.04,24.04,81936.0,21.6744,21.6744,21.5222,21.5222,81936.0
2021-01-20 11:10:00,24.05,24.1,24.04,24.07,82118.0,21.5312,21.5759,21.5222,21.5491,82118.0
2021-01-20 11:15:00,24.06,24.09,24.05,24.09,53308.0,21.5401,21.567,21.5312,21.567,53308.0
2021-01-20 11:20:00,24.09,24.15,24.06,24.08,69728.0,21.567,21.6207,21.5401,21.558,69728.0
2021-01-20 11:25:00,24.07,24.08,24.04,24.07,83460.0,21.5491,21.558,21.5222,21.5491,83460.0
2021-01-20 11:30:00,24.07,24.2,24.07,24.15,88790.0,21.5491,21.6655,21.5491,21.6207,88790.0
2021-01-20 11:35:00,24.16,24.23,24.16,24.22,46024.0,21.6297,21.6923,21.6297,21.6834,46024.0
2021-01-20 11:40:00,24.21,24.33,24.2,24.28,63634.0,21.6744,21.7819,21.6655,21.7371,63634.0
2021-01-20 11:45:00,24.27,24.4,24.27,24.39,76890.0,21.7281,21.8445,21.7281,21.8356,76890.0
2021-01-20 11:50:00,24.37,24.4,24.35,24.39,70868.0,21.8177,21.8445,21.7998,21.8356,70868.0
2021-01-20 11:55:00,24.39,24.39,24.31,24.34,55526.0,21.8356,21.8356,21.7639,21.7908,55526.0
2021-01-20 12:00:00,24.35,24.37,24.34,24.36,39464.0,21.7998,21.8177,21.7908,21.8087,39464.0
2021-01-20 12:05:00,24.36,24.36,24.29,24.32,69694.0,21.8087,21.8087,21.746,21.7729,69694.0
2021-01-20 12:10:00,24.33,24.33,24.28,24.29,49496.0,21.7819,21.7819,21.7371,21.746,49496.0
2021-01-20 12:15:00,24.3,24.31,24.29,24.29,41536.0,21.755,21.7639,21.746,21.746,41536.0
2021-01-20 12:20:00,24.29,24.31,24.24,24.24,50824.0,21.746,21.7639,21.7013,21.7013,50824.0
2021-01-20 12:25:00,24.24,24.25,24.21,24.21,35898.0,21.7013,21.7102,21.6744,21.6744,35898.0
2021-01-20 12:30:00,24.19,24.2,24.17,24.18,31704.0,21.6565,21.6655,21.6386,21.6476,31704.0
2021-01-20 12:35:00,24.17,24.18,24.1,24.12,52218.0,21.6386,21.6476,21.5759,21.5938,52218.0
2021-01-20 12:40:00,24.11,24.18,24.11,24.18,42930.0,21.5849,21.6476,21.5849,21.6476,42930.0
2021-01-20 12:45:00,24.18,24.2,24.15,24.15,33372.0,21.6476,21.6655,21.6207,21.6207,33372.0
2021-01-20 12:50:00,24.15,24.15,24.11,24.14,47984.0,21.6207,21.6207,21.5849,21.6118,47984.0
2021-01-20 12:55:00,24.14,24.16,24.12,24.13,31204.0,21.6118,21.6297,21.5938,21.6028,31204.0
2021-01-20 13:00:00,24.14,24.19,24.13,24.18,44990.0,21.6118,21.6565,21.6028,21.6476,44990.0
2021-01-20 13:05:00,24.18,24.18,24.15,24.15,31678.0,21.6476,21.6476,21.6207,21.6207,31678.0
2021-01-20 13:10:00,24.15,24.16,24.05,24.05,63912.0,21.6207,21.6297,21.5312,21.5312,63912.0
2021-01-20 13:15:00,24.05,24.08,24.03,24.07,79898.0,21.5312,21.558,21.5133,21.5491,79898.0
2021-01-20 13:20:00,24.07,24.09,23.99,24.0,115770.0,21.5491,21.567,21.4775,21.4864,115770.0
2021-01-20 13:25:00,24.0,24.04,23.99,24.0,139090.0,21.4864,21.5222,21.4775,21.4864,139090.0
2021-01-20 13:30:00,24.0,24.04,23.91,23.91,162110.0,21.4864,21.5222,21.4058,21.4058,162110.0
2021-01-20 13:35:00,23.91,23.94,23.86,23.93,135808.0,21.4058,21.4327,21.3611,21.4237,135808.0
2021-01-20 13:40:00,23.94,23.99,23.91,23.98,74740.0,21.4327,21.4775,21.4058,21.4685,74740.0
2021-01-20 13:45:00,23.98,24.0,23.95,23.97,55808.0,21.4685,21.4864,21.4417,21.4596,55808.0
2021-01-20 13:50:00,23.97,24.0,23.92,23.95,75364.0,21.4596,21.4864,21.4148,21.4417,75364.0
2021-01-20 13:55:00,23.96,24.06,23.95,24.06,70326.0,21.4506,21.5401,21.4417,21.5401,70326.0
2021-01-20 14:00:00,24.07,24.08,24.0,24.08,67424.0,21.5491,21.558,21.4864,21.558,67424.0
2021-01-20 14:05:00,24.07,24.14,24.06,24.11,144642.0,21.5491,21.6118,21.5401,21.5849,144642.0
2021-01-20 14:10:00,24.13,24.14,24.07,24.13,173310.0,21.6028,21.6118,21.5491,21.6028,173310.0
2021-01-20 14:15:00,24.12,24.13,24.09,24.11,41800.0,21.5938,21.6028,21.567,21.5849,41800.0
2021-01-20 14:20:00,24.11,24.16,24.1,24.14,30214.0,21.5849,21.6297,21.5759,21.6118,30214.0
2021-01-20 14:25:00,24.14,24.18,24.14,24.15,57618.0,21.6118,21.6476,21.6118,21.6207,57618.0
2021-01-20 14:30:00,24.15,24.23,24.11,24.23,105750.0,21.6207,21.6923,21.5849,21.6923,105750.0
2021-01-20 14:35:00,24.22,24.25,24.22,24.24,32236.0,21.6834,21.7102,21.6834,21.7013,32236.0
2021-01-20 14:40:00,24.23,24.24,24.19,24.19,54588.0,21.6923,21.7013,21.6565,21.6565,54588.0
2021-01-20 14:45:00,24.19,24.2,24.15,24.18,35098.0,21.6565,21.6655,21.6207,21.6476,35098.0
2021-01-20 14:50:00,24.17,24.19,24.14,24.17,42392.0,21.6386,21.6565,21.6118,21.6386,42392.0
2021-01-20 14:55:00,24.17,24.2,24.15,24.16,41522.0,21.6386,21.6655,21.6207,21.6297,41522.0
2021-01-20 15:00:00,24.16,24.22,24.15,24.22,74540.0,21.6297,21.6834,21.6207,21.6834,74540.0
2021-01-20 15:05:00,24.22,24.25,24.2,24.25,76146.0,21.6834,21.7102,21.6655,21.7102,76146.0
2021-01-20 15:10:00,24.25,24.25,24.19,24.25,149338.0,21.7102,21.7102,21.6565,21.7102,149338.0
2021-01-20 15:15:00,24.24,24.33,24.24,24.32,197024.0,21.7013,21.7819,21.7013,21.7729,197024.0
2021-01-20 15:20:00,24.32,24.38,24.32,24.36,187148.0,21.7729,21.8266,21.7729,21.8087,187148.0
2021-01-20 15:25:00,24.35,24.47,24.35,24.46,320556.0,21.7998,21.9072,21.7998,21.8982,320556.0
2021-01-20 15:30:00,24.46,24.49,24.44,24.44,108364.0,21.8982,21.9251,21.8803,21.8803,108364.0
2021-01-20 15:35:00,24.44,24.55,24.43,24.53,264476.0,21.8803,21.9788,21.8714,21.9609,264476.0
2021-01-20 15:40:00,24.53,24.57,24.52,24.55,167290.0,21.9609,21.9967,21.952,21.9788,167290.0
2021-01-20 15:45:00,24.56,24.58,24.49,24.5,159450.0,21.9878,22.0057,21.9251,21.934,159450.0
2021-01-20 15:50:00,24.5,24.5,24.36,24.4,339508.0,21.934,21.934,21.8087,21.8445,339508.0
2021-01-20 15:55:00,24.39,24.42,24.28,24.35,1048822.0,21.8356,21.8624,21.7371,21.7998,1048822.0
2021-01-21 09:30:00,24.37,24.43,24.26,24.42,123454.0,21.8177,21.8714,21.7192,21.8624,123454.0
2021-01-21 09:35:00,24.43,24.53,24.42,24.46,39722.0,21.8714,21.9609,21.8624,21.8982,39722.0
2021-01-21 09:40:00,24.47,24.54,24.45,24.52,34876.0,21.9072,21.9699,21.8893,21.952,34876.0
2021-01-21 09:45:00,24.51,24.56,24.51,24.55,44454.0,21.943,21.9878,21.943,21.9788,44454.0
2021-01-21 09:50:00,24.53,24.55,24.23,24.24,71324.0,21.9609,21.9788,21.6923,21.7013,71324.0
2021-01-21 09:55:00,24.22,24.25,24.18,24.24,73494.0,21.6834,21.7102,21.6476,21.7013,73494.0
2021-01-21 10:00:00,24.23,24.23,24.11,24.15,47442.0,21.6923,21.6923,21.5849,21.6207,47442.0
2021-01-21 10:05:00,24.14,24.19,24.04,24.05,93482.0,21.6118,21.6565,21.5222,21.5312,93482.0
2021-01-21 10:10:00,24.05,24.09,24.04,24.06,60344.0,21.5312,21.567,21.5222,21.5401,60344.0
2021-01-21 10:15:00,24.06,24.09,24.04,24.05,53384.0,21.5401,21.567,21.5222,21.5312,53384.0
2021-01-21 10:20:00,24.05,24.07,24.01,24.02,62174.0,21.5312,21.5491,21.4954,21.5043,62174.0
2021-01-21 10:25:00,24.01,24.02,23.97,24.0,52144.0,21.4954,21.5043,21.4596,21.4864,52144.0
2021-01-21 10:30:00,24.0,24.02,23.94,23.94,70770.0,21.4864,21.5043,21.4327,21.4327,70770.0
2021-01-21 10:35:00,23.95,24.02,23.92,24.0,39316.0,21.4417,21.5043,21.4148,21.4864,39316.0
2021-01-21 10:40:00,24.0,24.02,23.96,23.99,20144.0,21.4864,21.5043,21.4506,21.4775,20144.0
2021-01-21 10:45:00,23.98,24.0,23.97,23.99,46442.0,21.4685,21.4864,21.4596,21.4775,46442.0
2021-01-21 10:50:00,23.98,23.99,23.95,23.97,26956.0,21.4685,21.4775,21.4417,21.4596,26956.0
2021-01-21 10:55:00,23.97,24.02,23.97,24.02,64160.0,21.4596,21.5043,21.4596,21.5043,64160.0
2021-01-21 11:00:00,24.02,24.05,24.01,24.04,48590.0,21.5043,21.5312,21.4954,21.5222,48590.0
2021-01-21 11:05:00,24.03,24.04,24.0,24.01,38694.0,21.5133,21.5222,21.4864,21.4954,38694.0
2021-01-21 11:10:00,24.01,24.01,23.96,24.0,32248.0,21.4954,21.4954,21.4506,21.4864,32248.0
2021-01-21 11:15:00,24.01,24.05,24.0,24.03,26120.0,21.4954,21.5312,21.4864,21.5133,26120.0
2021-01-21 11:20:00,24.03,24.03,23.97,23.99,40904.0,21.5133,21.5133,21.4596,21.4775,40904.0
2021-01-21 11:25:00,23.99,24.0,23.97,24.0,37602.0,21.4775,21.4864,21.4596,21.4864,37602.0
2021-01-21 11:30:00,24.0,24.0,23.93,23.94,66562.0,21.4864,21.4864,21.4237,21.4327,66562.0
2021-01-21 11:35:00,23.94,23.99,23.93,23.99,99272.0,21.4327,21.4775,21.4237,21.4775,99272.0
2021-01-21 11:40:00,23.99,24.05,23.97,24.05,33870.0,21.4775,21.5312,21.4596,21.5312,33870.0
2021-01-21 11:45:00,24.05,24.08,24.04,24.07,32318.0,21.5312,21.558,21.5222,21.5491,32318.0
2021-01-21 11:50:00,24.07,24.14,24.07,24.14,240828.0,21.5491,21.6118,21.5491,21.6118,240828.0
2021-01-21 11:55:00,24.14,24.18,24.13,24.15,159170.0,21.6118,21.6476,21.6028,21.6207,159170.0
2021-01-21 12:00:00,24.15,24.19,24.1,24.18,177300.0,21.6207,21.6565,21.5759,21.6476,177300.0
2021-01-21 12:05:00,24.17,24.18,24.07,24.11,114192.0,21.6386,21.6476,21.5491,21.5849,114192.0
2021-01-21 12:10:00,24.11,24.14,24.1,24.1,30106.0,21.5849,21.6118,21.5759,21.5759,30106.0
2021-01-21 12:15:00,24.11,24.12,24.08,24.1,42024.0,21.5849,21.5938,21.558,21.5759,42024.0
2021-01-21 12:20:00,24.1,24.13,24.09,24.11,29598.0,21.5759,21.6028,21.567,21.5849,29598.0
2021-01-21 12:25:00,24.11,24.12,24.09,24.11,20342.0,21.5849,21.5938,21.567,21.5849,20342.0
2021-01-21 12:30:00,24.11,24.11,24.02,24.04,36874.0,21.5849,21.5849,21.5043,21.5222,36874.0
2021-01-21 12:35:00,24.04,24.06,24.01,24.05,29374.0,21.5222,21.5401,21.4954,21.5312,29374.0
2021-01-21 12:40:00,24.05,24.06,24.03,24.04,20840.0,21.5312,21.5401,21.5133,21.5222,20840.0
2021-01-21 12:45:00,24.04,24.06,24.03,24.05,29742.0,21.5222,21.5401,21.5133,21.5312,29742.0
2021-01-21 12:50:00,24.05,24.05,24.01,24.03,31126.0,21.5312,21.5312,21.4954,21.5133,31126.0
2021-01-21 12:55:00,24.03,24.03,23.99,23.99,42468.0,21.5133,21.5133,21.4775,21.4775,42468.0
2021-01-21 13:00:00,23.99,24.0,23.97,23.99,62432.0,21.4775,21.4864,21.4596,21.4775,62432.0
2021-01-21 13:05:00,23.99,24.02,23.97,23.99,52570.0,21.4775,21.5043,21.4596,21.4775,52570.0
2021-01-21 13:10:00,23.99,24.03,23.99,24.03,30730.0,21.4775,21.5133,21.4775,21.5133,30730.0
2021-01-21 13:15:00,24.03,24.1,24.01,24.1,40004.0,21.5133,21.5759,21.4954,21.5759,40004.0
2021-01-21 13:20:00,24.11,24.13,24.11,24.11,25202.0,21.5849,21.6028,21.5849,21.5849,25202.0
2021-01-21 13:25:00,24.11,24.13,24.11,24.12,23386.0,21.5849,21.6028,21.5849,21.5938,23386.0
2021-01-21 13:30:00,24.12,24.13,24.11,24.11,29948.0,21.5938,21.6028,21.5849,21.5849,29948.0
2021-01-21 13:35:00,24.12,24.13,24.11,24.13,18934.0,21.5938,21.6028,21.5849,21.6028,18934.0
2021-01-21 13:40:00,24.12,24.13,24.11,24.13,29918.0,21.5938,21.6028,21.5849,21.6028,29918.0
2021-01-21 13:45:00,24.13,24.18,24.12,24.15,129726.0,21.6028,21.6476,21.5938,21.6207,129726.0
2021-01-21 13:50:00,24.15,24.19,24.15,24.16,26932.0,21.6207,21.6565,21.6207,21.6297,26932.0
2021-01-21 13:55:00,24.16,24.2,24.16,24.2,42044.0,21.6297,21.6655,21.6297,21.6655,42044.0
2021-01-21 14:00:00,24.2,24.21,24.18,24.19,24504.0,21.6655,21.6744,21.6476,21.6565,24504.0
2021-01-21 14:05:00,24.19,24.22,24.18,24.22,28624.0,21.6565,21.6834,21.6476,21.6834,28624.0
2021-01-21 14:10:00,24.22,24.22,24.2,24.22,26740.0,21.6834,21.6834,21.6655,21.6834,26740.0
2021-01-21 14:15:00,24.22,24.24,24.22,24.23,33384.0,21.6834,21.7013,21.6834,21.6923,33384.0
2021-01-21 14:20:00,24.23,24.24,24.2,24.21,30676.0,21.6923,21.7013,21.6655,21.6744,30676.0
2021-01-21 14:25:00,24.2,24.21,24.18,24.19,30344.0,21.6655,21.6744,21.6476,21.6565,30344.0
2021-01-21 14:30:00,24.19,24.21,24.18,24.21,43460.0,21.6565,21.6744,21.6476,21.6744,43460.0
2021-01-21 14:35:00,24.21,24.31,24.2,24.3,31070.0,21.6744,21.7639,21.6655,21.755,31070.0
2021-01-21 14:40:00,24.3,24.3,24.27,24.28,30256.0,21.755,21.755,21.7281,21.7371,30256.0
2021-01-21 14:45:00,24.28,24.28,24.25,24.26,24986.0,21.7371,21.7371,21.7102,21.7192,24986.0
2021-01-21 14:50:00,24.27,24.27,24.22,24.24,32266.0,21.7281,21.7281,21.6834,21.7013,32266.0
2021-01-21 14:55:00,24.24,24.24,24.21,24.21,41024.0,21.7013,21.7013,21.6744,21.6744,41024.0
2021-01-21 15:00:00,24.21,24.23,24.19,24.23,50478.0,21.6744,21.6923,21.6565,21.6923,50478.0
2021-01-21 15:05:00,24.23,24.24,24.22,24.24,27794.0,21.6923,21.7013,21.6834,21.7013,27794.0
2021-01-21 15:10:00,24.24,24.24,24.21,24.22,46964.0,21.7013,21.7013,21.6744,21.6834,46964.0
2021-01-21 15:15:00,24.22,24.23,24.18,24.18,67446.0,21.6834,21.6923,21.6476,21.6476,67446.0
2021-01-21 15:20:00,24.18,24.19,24.15,24.17,108920.0,21.6476,21.6565,21.6207,21.6386,108920.0
2021-01-21 15:25:00,24.17,24.2,24.17,24.2,84012.0,21.6386,21.6655,21.6386,21.6655,84012.0
2021-01-21 15:30:00,24.2,24.24,24.19,24.22,103014.0,21.6655,21.7013,21.6565,21.6834,103014.0
2021-01-21 15:35:00,24.22,24.22,24.18,24.2,158484.0,21.6834,21.6834,21.6476,21.6655,158484.0
2021-01-21 15:40:00,24.2,24.2,24.15,24.15,142964.0,21.6655,21.6655,21.6207,21.6207,142964.0
2021-01-21 15:45:00,24.15,24.18,24.11,24.11,148210.0,21.6207,21.6476,21.5849,21.5849,148210.0
2021-01-21 15:50:00,24.11,24.15,24.04,24.1,409512.0,21.5849,21.6207,21.5222,21.5759,409512.0
2021-01-21 15:55:00,24.11,24.13,24.07,24.09,572984.0,21.5849,21.6028,21.5491,21.567,572984.0
2021-01-22 09:30:00,24.02,24.13,24.02,24.04,162856.0,21.5043,21.6028,21.5043,21.5222,162856.0
2021-01-22 09:35:00,24.03,24.1,24.0,24.01,37978.0,21.5133,21.5759,21.4864,21.4954,37978.0
2021-01-22 09:40:00,24.0,24.0,23.89,23.93,44324.0,21.4864,21.4864,21.3879,21.4237,44324.0
2021-01-22 09:45:00,23.91,23.95,23.85,23.85,105680.0,21.4058,21.4417,21.3521,21.3521,105680.0
2021-01-22 09:50:00,23.86,23.9,23.85,23.88,18320.0,21.3611,21.3969,21.3521,21.379,18320.0
2021-01-22 09:55:00,23.87,23.87,23.81,23.81,50010.0,21.37,21.37,21.3163,21.3163,50010.0
2021-01-22 10:00:00,23.82,23.92,23.81,23.83,23108.0,21.3253,21.4148,21.3163,21.3342,23108.0
2021-01-22 10:05:00,23.83,23.84,23.8,23.83,39336.0,21.3342,21.3432,21.3074,21.3342,39336.0
2021-01-22 10:10:00,23.81,23.82,23.78,23.81,47080.0,21.3163,21.3253,21.2895,21.3163,47080.0
2021-01-22 10:15:00,23.81,23.82,23.79,23.8,29890.0,21.3163,21.3253,21.2984,21.3074,29890.0
2021-01-22 10:20:00,23.81,23.83,23.78,23.83,22936.0,21.3163,21.3342,21.2895,21.3342,22936.0
2021-01-22 10:25:00,23.82,23.86,23.82,23.83,17856.0,21.3253,21.3611,21.3253,21.3342,17856.0
2021-01-22 10:30:00,23.83,23.88,23.83,23.86,19914.0,21.3342,21.379,21.3342,21.3611,19914.0
2021-01-22 10:35:00,23.86,23.86,23.82,23.85,19800.0,21.3611,21.3611,21.3253,21.3521,19800.0
2021-01-22 10:40:00,23.85,23.86,23.81,23.83,16658.0,21.3521,21.3611,21.3163,21.3342,16658.0
2021-01-22 10:45:00,23.83,23.89,23.83,23.88,21360.0,21.3342,21.3879,21.3342,21.379,21360.0
2021-01-22 10:50:00,23.88,23.88,23.85,23.85,29330.0,21.379,21.379,21.3521,21.3521,29330.0
2021-01-22 10:55:00,23.85,23.92,23.84,23.91,51760.0,21.3521,21.4148,21.3432,21.4058,51760.0
2021-01-22 11:00:00,23.91,23.94,23.91,23.93,25688.0,21.4058,21.4327,21.4058,21.4237,25688.0
2021-01-22 11:05:00,23.94,23.97,23.92,23.92,34450.0,21.4327,21.4596,21.4148,21.4148,34450.0
2021-01-22 11:10:00,23.92,23.93,23.89,23.89,49234.0,21.4148,21.4237,21.3879,21.3879,49234.0
2021-01-22 11:15:00,23.89,23.9,23.88,23.9,25726.0,21.3879,21.3969,21.379,21.3969,25726.0
2021-01-22 11:20:00,23.89,23.94,23.89,23.94,19602.0,21.3879,21.4327,21.3879,21.4327,19602.0
2021-01-22 11:25:00,23.94,23.96,23.91,23.92,28772.0,21.4327,21.4506,21.4058,21.4148,28772.0
2021-01-22 11:30:00,23.92,23.93,23.91,23.92,30716.0,21.4148,21.4237,21.4058,21.4148,30716.0
2021-01-22 11:35:00,23.92,23.93,23.92,23.93,35228.0,21.4148,21.4237,21.4148,21.4237,35228.0
2021-01-22 11:40:00,23.93,23.95,23.93,23.95,13810.0,21.4237,21.4417,21.4237,21.4417,13810.0
2021-01-22 11:45:00,23.95,23.95,23.91,23.93,40806.0,21.4417,21.4417,21.4058,21.4237,40806.0
2021-01-22 11:50:00,23.93,23.96,23.93,23.93,30414.0,21.4237,21.4506,21.4237,21.4237,30414.0
2021-01-22 11:55:00,23.93,23.96,23.93,23.96,19620.0,21.4237,21.4506,21.4237,21.4506,19620.0
2021-01-22 12:00:00,23.96,23.99,23.95,23.96,26928.0,21.4506,21.4775,21.4417,21.4506,26928.0
2021-01-22 12:05:00,23.96,23.96,23.92,23.92,19786.0,21.4506,21.4506,21.4148,21.4148,19786.0
2021-01-22 12:10:00,23.92,23.93,23.89,23.89,65974.0,21.4148,21.4237,21.3879,21.3879,65974.0
2021-01-22 12:15:00,23.89,23.9,23.86,23.89,32000.0,21.3879,21.3969,21.3611,21.3879,32000.0
2021-01-22 12:20:00,23.89,23.92,23.89,23.9,40162.0,21.3879,21.4148,21.3879,21.3969,40162.0
2021-01-22 12:25:00,23.9,23.91,23.89,23.9,23874.0,21.3969,21.4058,21.3879,21.3969,23874.0
2021-01-22 12:30:00,23.9,23.91,23.86,23.86,48230.0,21.3969,21.4058,21.3611,21.3611,48230.0
2021-01-22 12:35:00,23.85,23.87,23.84,23.87,25384.0,21.3521,21.37,21.3432,21.37,25384.0
2021-01-22 12:40:00,23.86,23.88,23.85,23.87,26386.0,21.3611,21.379,21.3521,21.37,26386.0
2021-01-22 12:45:00,23.87,23.89,23.86,23.86,39070.0,21.37,21.3879,21.3611,21.3611,39070.0
2021-01-22 12:50:00,23.86,23.86,23.81,23.82,87740.0,21.3611,21.3611,21.3163,21.3253,87740.0
2021-01-22 12:55:00,23.82,23.84,23.82,23.84,38112.0,21.3253,21.3432,21.3253,21.3432,38112.0
2021-01-22 13:00:00,23.83,23.83,23.81,23.82,30114.0,21.3342,21.3342,21.3163,21.3253,30114.0
2021-01-22 13:05:00,23.82,23.82,23.79,23.8,31340.0,21.3253,21.3253,21.2984,21.3074,31340.0
2021-01-22 13:10:00,23.79,23.8,23.78,23.8,18824.0,21.2984,21.3074,21.2895,21.3074,18824.0
2021-01-22 13:15:00,23.8,23.81,23.79,23.8,16874.0,21.3074,21.3163,21.2984,21.3074,16874.0
2021-01-22 13:20:00,23.8,23.81,23.79,23.8,20290.0,21.3074,21.3163,21.2984,21.3074,20290.0
2021-01-22 13:25:00,23.8,23.83,23.8,23.82,24014.0,21.3074,21.3342,21.3074,21.3253,24014.0
2021-01-22 13:30:00,23.82,23.82,23.8,23.8,39766.0,21.3253,21.3253,21.3074,21.3074,39766.0
2021-01-22 13:35:00,23.81,23.83,23.8,23.83,32026.0,21.3163,21.3342,21.3074,21.3342,32026.0
2021-01-22 13:40:00,23.83,23.84,23.81,23.82,50856.0,21.3342,21.3432,21.3163,21.3253,50856.0
2021-01-22 13:45:00,23.82,23.83,23.82,23.82,28386.0,21.3253,21.3342,21.3253,21.3253,28386.0
2021-01-22 13:50:00,23.82,23.83,23.82,23.83,58762.0,21.3253,21.3342,21.3253,21.3342,58762.0
2021-01-22 13:55:00,23.83,23.85,23.81,23.85,58730.0,21.3342,21.3521,21.3163,21.3521,58730.0
2021-01-22 14:00:00,23.85,23.85,23.81,23.83,43514.0,21.3521,21.3521,21.3163,21.3342,43514.0
2021-01-22 14:05:00,23.83,23.84,23.81,23.83,70176.0,21.3342,21.3432,21.3163,21.3342,70176.0
2021-01-22 14:10:00,23.82,23.83,23.81,23.82,41648.0,21.3253,21.3342,21.3163,21.3253,41648.0
2021-01-22 14:15:00,23.82,23.84,23.8,23.82,44642.0,21.3253,21.3432,21.3074,21.3253,44642.0
2021-01-22 14:20:00,23.82,23.84,23.81,23.83,42682.0,21.3253,21.3432,21.3163,21.3342,42682.0
2021-01-22 14:25:00,23.83,23.84,23.82,23.83,45714.0,21.3342,21.3432,21.3253,21.3342,45714.0
2021-01-22 14:30:00,23.83,23.84,23.82,23.83,66184.0,21.3342,21.3432,21.3253,21.3342,66184.0
2021-01-22 14:35:00,23.83,23.84,23.81,23.83,60134.0,21.3342,21.3432,21.3163,21.3342,60134.0
2021-01-22 14:40:00,23.83,23.84,23.82,23.84,132300.0,21.3342,21.3432,21.3253,21.3432,132300.0
2021-01-22 14:45:00,23.83,23.89,23.83,23.88,186592.0,21.3342,21.3879,21.3342,21.379,186592.0
2021-01-22 14:50:00,23.88,23.88,23.85,23.86,53948.0,21.379,21.379,21.3521,21.3611,53948.0
2021-01-22 14:55:00,23.86,23.88,23.85,23.88,58140.0,21.3611,21.379,21.3521,21.379,58140.0
2021-01-22 15:00:00,23.88,23.91,23.87,23.9,43176.0,21.379,21.4058,21.37,21.3969,43176.0
2021-01-22 15:05:00,23.9,23.92,23.88,23.88,45056.0,21.3969,21.4148,21.379,21.379,45056.0
2021-01-22 15:10:00,23.88,23.89,23.83,23.85,43160.0,21.379,21.3879,21.3342,21.3521,43160.0
2021-01-22 15:15:00,23.85,23.86,23.84,23.85,55670.0,21.3521,21.3611,21.3432,21.3521,55670.0
2021-01-22 15:20:00,23.85,23.9,23.85,23.89,38904.0,21.3521,21.3969,21.3521,21.3879,38904.0
2021-01-22 15:25:00,23.89,23.92,23.88,23.9,50386.0,21.3879,21.4148,21.379,21.3969,50386.0
2021-01-22 15:30:00,23.9,23.92,23.89,23.9,109464.0,21.3969,21.4148,21.3879,21.3969,109464.0
2021-01-22 15:35:00,23.9,23.91,23.88,23.9,102662.0,21.3969,21.4058,21.379,21.3969,102662.0
2021-01-22 15:40:00,23.9,23.93,23.9,23.91,101432.0,21.3969,21.4237,21.3969,21.4058,101432.0
2021-01-22 15:45:00,23.91,23.91,23.86,23.88,118344.0,21.4058,21.4058,21.3611,21.379,118344.0
2021-01-22 15:50:00,23.88,23.88,23.82,23.86,355050.0,21.379,21.379,21.3253,21.3611,355050.0
2021-01-22 15:55:00,23.86,23.9,23.85,23.86,654540.0,21.3611,21.3969,21.3521,21.3611,654540.0
2021-01-25 09:30:00,23.81,23.92,23.73,23.74,109428.0,21.3163,21.4148,21.2447,21.2536,109428.0
2021-01-25 09:35:00,23.74,23.8,23.72,23.74,29262.0,21.2536,21.3074,21.2357,21.2536,29262.0
2021-01-25 09:40:00,23.75,23.79,23.72,23.75,13188.0,21.2626,21.2984,21.2357,21.2626,13188.0
2021-01-25 09:45:00,23.75,23.77,23.7,23.72,31622.0,21.2626,21.2805,21.2178,21.2357,31622.0
2021-01-25 09:50:00,23.73,23.74,23.6,23.61,63420.0,21.2447,21.2536,21.1283,21.1373,63420.0
2021-01-25 09:55:00,23.61,23.77,23.59,23.61,87582.0,21.1373,21.2805,21.1194,21.1373,87582.0
2021-01-25 10:00:00,23.61,23.71,23.61,23.7,53560.0,21.1373,21.2268,21.1373,21.2178,53560.0
2021-01-25 10:05:00,23.71,23.73,23.68,23.7,21582.0,21.2268,21.2447,21.1999,21.2178,21582.0
2021-01-25 10:10:00,23.7,23.73,23.66,23.66,30432.0,21.2178,21.2447,21.182,21.182,30432.0
2021-01-25 10:15:00,23.66,23.68,23.62,23.63,26976.0,21.182,21.1999,21.1462,21.1552,26976.0
2021-01-25 10:20:00,23.63,23.64,23.57,23.61,30554.0,21.1552,21.1641,21.1015,21.1373,30554.0
2021-01-25 10:25:00,23.61,23.61,23.58,23.61,37114.0,21.1373,21.1373,21.1104,21.1373,37114.0
2021-01-25 10:30:00,23.61,23.66,23.61,23.66,20290.0,21.1373,21.182,21.1373,21.182,20290.0
2021-01-25 10:35:00,23.66,23.71,23.65,23.71,23174.0,21.182,21.2268,21.1731,21.2268,23174.0
2021-01-25 10:40:00,23.7,23.71,23.66,23.71,28760.0,21.2178,21.2268,21.182,21.2268,28760.0
2021-01-25 10:45:00,23.73,23.73,23.7,23.73,22034.0,21.2447,21.2447,21.2178,21.2447,22034.0
2021-01-25 10:50:00,23.73,23.73,23.67,23.68,22042.0,21.2447,21.2447,21.191,21.1999,22042.0
2021-01-25 10:55:00,23.68,23.69,23.61,23.63,58850.0,21.1999,21.2089,21.1373,21.1552,58850.0
2021-01-25 11:00:00,23.61,23.67,23.53,23.55,58600.0,21.1373,21.191,21.0656,21.0835,58600.0
2021-01-25 11:05:00,23.55,23.56,23.45,23.55,78602.0,21.0835,21.0925,20.994,21.0835,78602.0
2021-01-25 11:10:00,23.55,23.62,23.49,23.49,52600.0,21.0835,21.1462,21.0298,21.0298,52600.0
2021-01-25 11:15:00,23.49,23.59,23.46,23.56,31074.0,21.0298,21.1194,21.003,21.0925,31074.0
2021-01-25 11:20:00,23.56,23.57,23.5,23.56,31278.0,21.0925,21.1015,21.0388,21.0925,31278.0
2021-01-25 11:25:00,23.57,23.6,23.56,23.59,25076.0,21.1015,21.1283,21.0925,21.1194,25076.0
2021-01-25 11:30:00,23.58,23.61,23.54,23.61,24538.0,21.1104,21.1373,21.0746,21.1373,24538.0
2021-01-25 11:35:00,23.61,23.66,23.6,23.66,46772.0,21.1373,21.182,21.1283,21.182,46772.0
2021-01-25 11:40:00,23.66,23.77,23.65,23.76,41618.0,21.182,21.2805,21.1731,21.2716,41618.0
2021-01-25 11:45:00,23.77,23.81,23.76,23.79,46814.0,21.2805,21.3163,21.2716,21.2984,46814.0
2021-01-25 11:50:00,23.8,23.86,23.79,23.86,42908.0,21.3074,21.3611,21.2984,21.3611,42908.0
2021-01-25 11:55:00,23.84,23.84,23.81,23.82,26354.0,21.3432,21.3432,21.3163,21.3253,26354.0
2021-01-25 12:00:00,23.82,23.83,23.8,23.82,13892.0,21.3253,21.3342,21.3074,21.3253,13892.0
2021-01-25 12:05:00,23.81,23.86,23.8,23.86,19816.0,21.3163,21.3611,21.3074,21.3611,19816.0
2021-01-25 12:10:00,23.86,23.92,23.86,23.9,25902.0,21.3611,21.4148,21.3611,21.3969,25902.0
2021-01-25 12:15:00,23.92,23.93,23.86,23.88,30480.0,21.4148,21.4237,21.3611,21.379,30480.0
2021-01-25 12:20:00,23.89,23.94,23.85,23.85,24050.0,21.3879,21.4327,21.3521,21.3521,24050.0
2021-01-25 12:25:00,23.86,23.91,23.86,23.89,19854.0,21.3611,21.4058,21.3611,21.3879,19854.0
2021-01-25 12:30:00,23.9,23.93,23.85,23.93,23658.0,21.3969,21.4237,21.3521,21.4237,23658.0
2021-01-25 12:35:00,23.93,23.97,23.92,23.96,25114.0,21.4237,21.4596,21.4148,21.4506,25114.0
2021-01-25 12:40:00,23.96,23.98,23.95,23.95,66606.0,21.4506,21.4685,21.4417,21.4417,66606.0
2021-01-25 12:45:00,23.95,24.0,23.95,23.95,116692.0,21.4417,21.4864,21.4417,21.4417,116692.0
2021-01-25 12:50:00,23.95,23.98,23.91,23.92,40296.0,21.4417,21.4685,21.4058,21.4148,40296.0
2021-01-25 12:55:00,23.92,23.93,23.88,23.91,25186.0,21.4148,21.4237,21.379,21.4058,25186.0
2021-01-25 13:00:00,23.91,23.94,23.9,23.92,20148.0,21.4058,21.4327,21.3969,21.4148,20148.0
2021-01-25 13:05:00,23.92,23.94,23.88,23.92,47294.0,21.4148,21.4327,21.379,21.4148,47294.0
2021-01-25 13:10:00,23.92,23.96,23.92,23.95,45886.0,21.4148,21.4506,21.4148,21.4417,45886.0
2021-01-25 13:15:00,23.96,23.99,23.94,23.99,62802.0,21.4506,21.4775,21.4327,21.4775,62802.0
2021-01-25 13:20:00,23.99,24.04,23.98,24.04,21056.0,21.4775,21.5222,21.4685,21.5222,21056.0
2021-01-25 13:25:00,24.04,24.04,24.02,24.03,45342.0,21.5222,21.5222,21.5043,21.5133,45342.0
2021-01-25 13:30:00,24.02,24.06,24.01,24.06,22134.0,21.5043,21.5401,21.4954,21.5401,22134.0
2021-01-25 13:35:00,24.06,24.1,24.05,24.08,58848.0,21.5401,21.5759,21.5312,21.558,58848.0
2021-01-25 13:40:00,24.08,24.08,24.04,24.06,31764.0,21.558,21.558,21.5222,21.5401,31764.0
2021-01-25 13:45:00,24.06,24.13,24.05,24.11,331028.0,21.5401,21.6028,21.5312,21.5849,331028.0
2021-01-25 13:50:00,24.11,24.12,24.02,24.02,64148.0,21.5849,21.5938,21.5043,21.5043,64148.0
2021-01-25 13:55:00,24.02,24.03,24.0,24.03,40858.0,21.5043,21.5133,21.4864,21.5133,40858.0
2021-01-25 14:00:00,24.03,24.04,24.0,24.01,40014.0,21.5133,21.5222,21.4864,21.4954,40014.0
2021-01-25 14:05:00,24.01,24.06,24.0,24.04,39762.0,21.4954,21.5401,21.4864,21.5222,39762.0
2021-01-25 14:10:00,24.04,24.04,24.0,24.01,13622.0,21.5222,21.5222,21.4864,21.4954,13622.0
2021-01-25 14:15:00,24.0,24.03,23.99,24.02,31798.0,21.4864,21.5133,21.4775,21.5043,31798.0
2021-01-25 14:20:00,24.02,24.03,24.0,24.0,19408.0,21.5043,21.5133,21.4864,21.4864,19408.0
2021-01-25 14:25:00,24.0,24.0,23.97,24.0,38704.0,21.4864,21.4864,21.4596,21.4864,38704.0
2021-01-25 14:30:00,24.0,24.0,23.96,23.98,34756.0,21.4864,21.4864,21.4506,21.4685,34756.0
2021-01-25 14:35:00,23.99,23.99,23.97,23.98,24990.0,21.4775,21.4775,21.4596,21.4685,24990.0
2021-01-25 14:40:00,23.98,23.98,23.93,23.95,26318.0,21.4685,21.4685,21.4237,21.4417,26318.0
2021-01-25 14:45:00,23.95,23.95,23.91,23.92,26612.0,21.4417,21.4417,21.4058,21.4148,26612.0
2021-01-25 14:50:00,23.92,23.97,23.92,23.96,86218.0,21.4148,21.4596,21.4148,21.4506,86218.0
2021-01-25 14:55:00,23.96,23.98,23.94,23.96,16834.0,21.4506,21.4685,21.4327,21.4506,16834.0
2021-01-25 15:00:00,23.96,23.97,23.92,23.92,38812.0,21.4506,21.4596,21.4148,21.4148,38812.0
2021-01-25 15:05:00,23.93,23.96,23.93,23.95,40634.0,21.4237,21.4506,21.4237,21.4417,40634.0
2021-01-25 15:10:00,23.95,23.96,23.89,23.91,40434.0,21.4417,21.4506,21.3879,21.4058,40434.0
2021-01-25 15:15:00,23.9,23.94,23.89,23.94,31094.0,21.3969,21.4327,21.3879,21.4327,31094.0
2021-01-25 15:20:00,23.94,23.95,23.93,23.94,38002.0,21.4327,21.4417,21.4237,21.4327,38002.0
2021-01-25 15:25:00,23.95,23.97,23.95,23.95,42718.0,21.4417,21.4596,21.4417,21.4417,42718.0
2021-01-25 15:30:00,23.95,24.0,23.94,23.98,113636.0,21.4417,21.4864,21.4327,21.4685,113636.0
2021-01-25 15:35:00,23.99,24.02,23.97,24.01,63314.0,21.4775,21.5043,21.4596,21.4954,63314.0
2021-01-25 15:40:00,24.01,24.03,23.98,24.02,84792.0,21.4954,21.5133,21.4685,21.5043,84792.0
2021-01-25 15:45:00,24.03,24.05,24.02,24.03,92922.0,21.5133,21.5312,21.5043,21.5133,92922.0
2021-01-25 15:50:00,24.03,24.08,24.02,24.07,196024.0,21.5133,21.558,21.5043,21.5491,196024.0
2021-01-25 15:55:00,24.08,24.1,24.04,24.07,403444.0,21.558,21.5759,21.5222,21.5491,403444.0
2021-01-26 09:30:00,24.22,24.29,24.1,24.1,133878.0,21.6834,21.746,21.5759,21.5759,133878.0
2021-01-26 09:35:00,24.12,24.14,24.08,24.14,15624.0,21.5938,21.6118,21.558,21.6118,15624.0
2021-01-26 09:40:00,24.15,24.17,24.09,24.17,30394.0,21.6207,21.6386,21.567,21.6386,30394.0
2021-01-26 09:45:00,24.19,24.19,24.12,24.16,19884.0,21.6565,21.6565,21.5938,21.6297,19884.0
2021-01-26 09:50:00,24.16,24.19,24.11,24.12,42832.0,21.6297,21.6565,21.5849,21.5938,42832.0
2021-01-26 09:55:00,24.11,24.13,24.07,24.11,21178.0,21.5849,21.6028,21.5491,21.5849,21178.0
2021-01-26 10:00:00,24.11,24.18,24.1,24.15,19874.0,21.5849,21.6476,21.5759,21.6207,19874.0
2021-01-26 10:05:00,24.15,24.15,24.1,24.11,42196.0,21.6207,21.6207,21.5759,21.5849,42196.0
2021-01-26 10:10:00,24.1,24.1,24.04,24.06,18128.0,21.5759,21.5759,21.5222,21.5401,18128.0
2021-01-26 10:15:00,24.05,24.09,24.04,24.06,13286.0,21.5312,21.567,21.5222,21.5401,13286.0
2021-01-26 10:20:00,24.06,24.06,24.02,24.06,34194.0,21.5401,21.5401,21.5043,21.5401,34194.0
2021-01-26 10:25:00,24.05,24.06,24.01,24.04,19724.0,21.5312,21.5401,21.4954,21.5222,19724.0
2021-01-26 10:30:00,24.04,24.05,24.0,24.0,21118.0,21.5222,21.5312,21.4864,21.4864,21118.0
2021-01-26 10:35:00,24.0,24.03,23.99,24.02,27648.0,21.4864,21.5133,21.4775,21.5043,27648.0
2021-01-26 10:40:00,24.02,24.02,23.99,24.01,19316.0,21.5043,21.5043,21.4775,21.4954,19316.0
2021-01-26 10:45:00,24.02,24.02,23.97,23.97,30160.0,21.5043,21.5043,21.4596,21.4596,30160.0
2021-01-26 10:50:00,23.97,23.97,23.95,23.96,50230.0,21.4596,21.4596,21.4417,21.4506,50230.0
2021-01-26 10:55:00,23.97,23.98,23.95,23.97,20772.0,21.4596,21.4685,21.4417,21.4596,20772.0
2021-01-26 11:00:00,23.98,24.0,23.96,23.99,22426.0,21.4685,21.4864,21.4506,21.4775,22426.0
2021-01-26 11:05:00,23.99,24.03,23.96,23.97,18434.0,21.4775,21.5133,21.4506,21.4596,18434.0
2021-01-26 11:10:00,23.98,24.02,23.97,24.0,13516.0,21.4685,21.5043,21.4596,21.4864,13516.0
2021-01-26 11:15:00,24.0,24.0,23.91,23.92,38858.0,21.4864,21.4864,21.4058,21.4148,38858.0
2021-01-26 11:20:00,23.91,23.93,23.88,23.92,38396.0,21.4058,21.4237,21.379,21.4148,38396.0
2021-01-26 11:25:00,23.92,24.0,23.92,23.99,12174.0,21.4148,21.4864,21.4148,21.4775,12174.0
2021-01-26 11:30:00,23.99,24.0,23.97,23.99,10062.0,21.4775,21.4864,21.4596,21.4775,10062.0
2021-01-26 11:35:00,23.99,23.99,23.95,23.97,9018.0,21.4775,21.4775,21.4417,21.4596,9018.0
2021-01-26 11:40:00,23.97,23.98,23.94,23.94,11664.0,21.4596,21.4685,21.4327,21.4327,11664.0
2021-01-26 11:45:00,23.93,23.96,23.92,23.95,14628.0,21.4237,21.4506,21.4148,21.4417,14628.0
2021-01-26 11:50:00,23.95,23.97,23.93,23.94,11626.0,21.4417,21.4596,21.4237,21.4327,11626.0
2021-01-26 11:55:00,23.95,24.0,23.93,23.94,14714.0,21.4417,21.4864,21.4237,21.4327,14714.0
2021-01-26 12:00:00,23.95,23.96,23.93,23.94,21148.0,21.4417,21.4506,21.4237,21.4327,21148.0
2021-01-26 12:05:00,23.93,23.93,23.88,23.9,21222.0,21.4237,21.4237,21.379,21.3969,21222.0
2021-01-26 12:10:00,23.91,23.91,23.84,23.85,27050.0,21.4058,21.4058,21.3432,21.3521,27050.0
2021-01-26 12:15:00,23.84,23.85,23.81,23.81,32006.0,21.3432,21.3521,21.3163,21.3163,32006.0
2021-01-26 12:20:00,23.82,23.82,23.78,23.82,28000.0,21.3253,21.3253,21.2895,21.3253,28000.0
2021-01-26 12:25:00,23.82,23.84,23.78,23.78,16204.0,21.3253,21.3432,21.2895,21.2895,16204.0
2021-01-26 12:30:00,23.78,23.85,23.78,23.85,12468.0,21.2895,21.3521,21.2895,21.3521,12468.0
2021-01-26 12:35:00,23.85,23.87,23.83,23.83,7856.0,21.3521,21.37,21.3342,21.3342,7856.0
2021-01-26 12:40:00,23.84,23.84,23.79,23.79,10514.0,21.3432,21.3432,21.2984,21.2984,10514.0
2021-01-26 12:45:00,23.79,23.84,23.79,23.83,13548.0,21.2984,21.3432,21.2984,21.3342,13548.0
2021-01-26 12:50:00,23.84,23.86,23.83,23.85,16016.0,21.3432,21.3611,21.3342,21.3521,16016.0
2021-01-26 12:55:00,23.84,23.85,23.82,23.83,75690.0,21.3432,21.3521,21.3253,21.3342,75690.0
2021-01-26 13:00:00,23.83,23.91,23.83,23.9,26768.0,21.3342,21.4058,21.3342,21.3969,26768.0
2021-01-26 13:05:00,23.9,23.93,23.9,23.93,15814.0,21.3969,21.4237,21.3969,21.4237,15814.0
2021-01-26 13:10:00,23.93,23.94,23.91,23.91,9016.0,21.4237,21.4327,21.4058,21.4058,9016.0
2021-01-26 13:15:00,23.92,23.93,23.9,23.9,12090.0,21.4148,21.4237,21.3969,21.3969,12090.0
2021-01-26 13:20:00,23.9,23.9,23.86,23.86,20252.0,21.3969,21.3969,21.3611,21.3611,20252.0
2021-01-26 13:25:00,23.86,23.88,23.85,23.86,48928.0,21.3611,21.379,21.3521,21.3611,48928.0
2021-01-26 13:30:00,23.86,23.89,23.84,23.86,39270.0,21.3611,21.3879,21.3432,21.3611,39270.0
2021-01-26 13:35:00,23.87,23.87,23.84,23.85,38196.0,21.37,21.37,21.3432,21.3521,38196.0
2021-01-26 13:40:00,23.84,23.85,23.82,23.82,29960.0,21.3432,21.3521,21.3253,21.3253,29960.0
2021-01-26 13:45:00,23.82,23.82,23.71,23.71,61510.0,21.3253,21.3253,21.2268,21.2268,61510.0
2021-01-26 13:50:00,23.72,23.74,23.68,23.7,45464.0,21.2357,21.2536,21.1999,21.2178,45464.0
2021-01-26 13:55:00,23.7,23.71,23.68,23.68,33866.0,21.2178,21.2268,21.1999,21.1999,33866.0
2021-01-26 14:00:00,23.68,23.77,23.68,23.77,39268.0,21.1999,21.2805,21.1999,21.2805,39268.0
2021-01-26 14:05:00,23.77,23.83,23.76,23.83,36368.0,21.2805,21.3342,21.2716,21.3342,36368.0
2021-01-26 14:10:00,23.83,23.85,23.82,23.83,24586.0,21.3342,21.3521,21.3253,21.3342,24586.0
2021-01-26 14:15:00,23.82,23.83,23.78,23.81,26742.0,21.3253,21.3342,21.2895,21.3163,26742.0
2021-01-26 14:20:00,23.81,23.83,23.8,23.8,25452.0,21.3163,21.3342,21.3074,21.3074,25452.0
2021-01-26 14:25:00,23.79,23.83,23.77,23.82,48064.0,21.2984,21.3342,21.2805,21.3253,48064.0
2021-01-26 14:30:00,23.82,23.84,23.81,23.82,20776.0,21.3253,21.3432,21.3163,21.3253,20776.0
2021-01-26 14:35:00,23.81,23.82,23.8,23.81,27118.0,21.3163,21.3253,21.3074,21.3163,27118.0
2021-01-26 14:40:00,23.81,23.86,23.81,23.86,18360.0,21.3163,21.3611,21.3163,21.3611,18360.0
2021-01-26 14:45:00,23.86,23.88,23.84,23.87,34570.0,21.3611,21.379,21.3432,21.37,34570.0
2021-01-26 14:50:00,23.87,23.9,23.86,23.89,25970.0,21.37,21.3969,21.3611,21.3879,25970.0
2021-01-26 14:55:00,23.89,23.92,23.89,23.92,28494.0,21.3879,21.4148,21.3879,21.4148,28494.0
2021-01-26 15:00:00,23.92,23.93,23.89,23.93,38864.0,21.4148,21.4237,21.3879,21.4237,38864.0
2021-01-26 15:05:00,23.93,23.93,23.91,23.93,60938.0,21.4237,21.4237,21.4058,21.4237,60938.0
2021-01-26 15:10:00,23.93,23.95,23.91,23.93,35048.0,21.4237,21.4417,21.4058,21.4237,35048.0
2021-01-26 15:15:00,23.93,23.94,23.91,23.92,37680.0,21.4237,21.4327,21.4058,21.4148,37680.0
2021-01-26 15:20:00,23.91,23.92,23.89,23.91,29652.0,21.4058,21.4148,21.3879,21.4058,29652.0
2021-01-26 15:25:00,23.91,23.92,23.89,23.92,37938.0,21.4058,21.4148,21.3879,21.4148,37938.0
2021-01-26 15:30:00,23.92,23.93,23.86,23.87,55028.0,21.4148,21.4237,21.3611,21.37,55028.0
2021-01-26 15:35:00,23.88,23.89,23.84,23.86,77576.0,21.379,21.3879,21.3432,21.3611,77576.0
2021-01-26 15:40:00,23.86,23.9,23.86,23.89,45414.0,21.3611,21.3969,21.3611,21.3879,45414.0
2021-01-26 15:45:00,23.9,23.9,23.86,23.87,48778.0,21.3969,21.3969,21.3611,21.37,48778.0
2021-01-26 15:50:00,23.87,23.89,23.85,23.85,169112.0,21.37,21.3879,21.3521,21.3521,169112.0
2021-01-26 15:55:00,23.85,23.85,23.78,23.8,461982.0,21.3521,21.3521,21.2895,21.3074,461982.0
2021-01-27 09:30:00,23.54,23.54,23.27,23.4,139470.0,21.0746,21.0746,20.8329,20.9493,139470.0
2021-01-27 09:35:00,23.4,23.46,23.36,23.4,37078.0,20.9493,21.003,20.9134,20.9493,37078.0
2021-01-27 09:40:00,23.4,23.42,23.26,23.29,48112.0,20.9493,20.9672,20.8239,20.8508,48112.0
2021-01-27 09:45:00,23.3,23.39,23.23,23.34,125212.0,20.8597,20.9403,20.7971,20.8955,125212.0
2021-01-27 09:50:00,23.34,23.36,23.23,23.3,94810.0,20.8955,20.9134,20.7971,20.8597,94810.0
2021-01-27 09:55:00,23.32,23.52,23.31,23.47,94432.0,20.8776,21.0567,20.8687,21.0119,94432.0
2021-01-27 10:00:00,23.46,23.5,23.4,23.46,59616.0,21.003,21.0388,20.9493,21.003,59616.0
2021-01-27 10:05:00,23.45,23.49,23.4,23.47,40094.0,20.994,21.0298,20.9493,21.0119,40094.0
2021-01-27 10:10:00,23.48,23.55,23.46,23.52,31886.0,21.0209,21.0835,21.003,21.0567,31886.0
2021-01-27 10:15:00,23.52,23.56,23.5,23.53,37596.0,21.0567,21.0925,21.0388,21.0656,37596.0
2021-01-27 10:20:00,23.52,23.64,23.52,23.63,48326.0,21.0567,21.1641,21.0567,21.1552,48326.0
2021-01-27 10:25:00,23.64,23.64,23.54,23.56,46366.0,21.1641,21.1641,21.0746,21.0925,46366.0
2021-01-27 10:30:00,23.55,23.56,23.4,23.45,63630.0,21.0835,21.0925,20.9493,20.994,63630.0
2021-01-27 10:35:00,23.45,23.5,23.41,23.46,44710.0,20.994,21.0388,20.9582,21.003,44710.0
2021-01-27 10:40:00,23.48,23.62,23.47,23.6,37208.0,21.0209,21.1462,21.0119,21.1283,37208.0
2021-01-27 10:45:00,23.61,23.66,23.56,23.66,28084.0,21.1373,21.182,21.0925,21.182,28084.0
2021-01-27 10:50:00,23.64,23.66,23.61,23.61,24978.0,21.1641,21.182,21.1373,21.1373,24978.0
2021-01-27 10:55:00,23.61,23.73,23.61,23.73,30964.0,21.1373,21.2447,21.1373,21.2447,30964.0
2021-01-27 11:00:00,23.75,23.75,23.65,23.67,46242.0,21.2626,21.2626,21.1731,21.191,46242.0
2021-01-27 11:05:00,23.67,23.67,23.58,23.64,76210.0,21.191,21.191,21.1104,21.1641,76210.0
2021-01-27 11:10:00,23.65,23.65,23.56,23.57,69782.0,21.1731,21.1731,21.0925,21.1015,69782.0
2021-01-27 11:15:00,23.57,23.59,23.54,23.58,25868.0,21.1015,21.1194,21.0746,21.1104,25868.0
2021-01-27 11:20:00,23.59,23.68,23.58,23.66,25900.0,21.1194,21.1999,21.1104,21.182,25900.0
2021-01-27 11:25:00,23.66,23.66,23.6,23.61,53098.0,21.182,21.182,21.1283,21.1373,53098.0
2021-01-27 11:30:00,23.62,23.68,23.61,23.66,26114.0,21.1462,21.1999,21.1373,21.182,26114.0
2021-01-27 11:35:00,23.66,23.72,23.66,23.71,24322.0,21.182,21.2357,21.182,21.2268,24322.0
2021-01-27 11:40:00,23.71,23.73,23.68,23.7,48800.0,21.2268,21.2447,21.1999,21.2178,48800.0
2021-01-27 11:45:00,23.7,23.71,23.59,23.6,29390.0,21.2178,21.2268,21.1194,21.1283,29390.0
2021-01-27 11:50:00,23.6,23.66,23.6,23.65,38706.0,21.1283,21.182,21.1283,21.1731,38706.0
2021-01-27 11:55:00,23.64,23.67,23.61,23.63,41646.0,21.1641,21.191,21.1373,21.1552,41646.0
2021-01-27 12:00:00,23.63,23.67,23.62,23.64,50698.0,21.1552,21.191,21.1462,21.1641,50698.0
2021-01-27 12:05:00,23.64,23.74,23.64,23.73,23822.0,21.1641,21.2536,21.1641,21.2447,23822.0
2021-01-27 12:10:00,23.73,23.77,23.72,23.75,45786.0,21.2447,21.2805,21.2357,21.2626,45786.0
2021-01-27 12:15:00,23.75,23.83,23.74,23.81,45652.0,21.2626,21.3342,21.2536,21.3163,45652.0
2021-01-27 12:20:00,23.82,23.83,23.79,23.8,31782.0,21.3253,21.3342,21.2984,21.3074,31782.0
2021-01-27 12:25:00,23.8,23.83,23.75,23.75,62452.0,21.3074,21.3342,21.2626,21.2626,62452.0
2021-01-27 12:30:00,23.75,23.77,23.75,23.75,31944.0,21.2626,21.2805,21.2626,21.2626,31944.0
2021-01-27 12:35:00,23.75,23.78,23.7,23.78,35398.0,21.2626,21.2895,21.2178,21.2895,35398.0
2021-01-27 12:40:00,23.78,23.83,23.78,23.83,61958.0,21.2895,21.3342,21.2895,21.3342,61958.0
2021-01-27 12:45:00,23.83,23.86,23.82,23.85,50788.0,21.3342,21.3611,21.3253,21.3521,50788.0
2021-01-27 12:50:00,23.85,23.87,23.81,23.87,36828.0,21.3521,21.37,21.3163,21.37,36828.0
2021-01-27 12:55:00,23.86,23.89,23.85,23.88,42552.0,21.3611,21.3879,21.3521,21.379,42552.0
2021-01-27 13:00:00,23.87,23.9,23.86,23.88,40628.0,21.37,21.3969,21.3611,21.379,40628.0
2021-01-27 13:05:00,23.88,23.89,23.85,23.87,33748.0,21.379,21.3879,21.3521,21.37,33748.0
2021-01-27 13:10:00,23.86,23.88,23.83,23.86,48254.0,21.3611,21.379,21.3342,21.3611,48254.0
2021-01-27 13:15:00,23.85,23.91,23.81,23.89,109016.0,21.3521,21.4058,21.3163,21.3879,109016.0
2021-01-27 13:20:00,23.89,23.93,23.88,23.93,57060.0,21.3879,21.4237,21.379,21.4237,57060.0
2021-01-27 13:25:00,23.93,23.97,23.91,23.92,144524.0,21.4237,21.4596,21.4058,21.4148,144524.0
2021-01-27 13:30:00,23.92,23.94,23.9,23.94,53012.0,21.4148,21.4327,21.3969,21.4327,53012.0
2021-01-27 13:35:00,23.93,23.94,23.92,23.93,44752.0,21.4237,21.4327,21.4148,21.4237,44752.0
2021-01-27 13:40:00,23.94,23.95,23.9,23.92,50960.0,21.4327,21.4417,21.3969,21.4148,50960.0
2021-01-27 13:45:00,23.92,23.93,23.88,23.92,41360.0,21.4148,21.4237,21.379,21.4148,41360.0
2021-01-27 13:50:00,23.91,23.93,23.89,23.93,45190.0,21.4058,21.4237,21.3879,21.4237,45190.0
2021-01-27 13:55:00,23.93,23.93,23.88,23.88,57346.0,21.4237,21.4237,21.379,21.379,57346.0
2021-01-27 14:00:00,23.88,23.94,23.87,23.9,71600.0,21.379,21.4327,21.37,21.3969,71600.0
2021-01-27 14:05:00,23.89,23.89,23.81,23.83,105012.0,21.3879,21.3879,21.3163,21.3342,105012.0
2021-01-27 14:10:00,23.83,23.84,23.75,23.78,52256.0,21.3342,21.3432,21.2626,21.2895,52256.0
2021-01-27 14:15:00,23.79,23.79,23.72,23.73,42470.0,21.2984,21.2984,21.2357,21.2447,42470.0
2021-01-27 14:20:00,23.73,23.79,23.71,23.77,57240.0,21.2447,21.2984,21.2268,21.2805,57240.0
2021-01-27 14:25:00,23.76,23.76,23.67,23.71,56574.0,21.2716,21.2716,21.191,21.2268,56574.0
2021-01-27 14:30:00,23.71,23.73,23.7,23.71,60184.0,21.2268,21.2447,21.2178,21.2268,60184.0
2021-01-27 14:35:00,23.71,23.74,23.68,23.7,65538.0,21.2268,21.2536,21.1999,21.2178,65538.0
2021-01-27 14:40:00,23.68,23.75,23.66,23.73,49282.0,21.1999,21.2626,21.182,21.2447,49282.0
2021-01-27 14:45:00,23.73,23.77,23.66,23.68,58684.0,21.2447,21.2805,21.182,21.1999,58684.0
2021-01-27 14:50:00,23.69,23.7,23.61,23.65,55142.0,21.2089,21.2178,21.1373,21.1731,55142.0
2021-01-27 14:55:00,23.65,23.7,23.61,23.66,86392.0,21.1731,21.2178,21.1373,21.182,86392.0
2021-01-27 15:00:00,23.66,23.66,23.61,23.64,55708.0,21.182,21.182,21.1373,21.1641,55708.0
2021-01-27 15:05:00,23.64,23.66,23.62,23.62,53788.0,21.1641,21.182,21.1462,21.1462,53788.0
2021-01-27 15:10:00,23.63,23.74,23.62,23.73,109740.0,21.1552,21.2536,21.1462,21.2447,109740.0
2021-01-27 15:15:00,23.73,23.76,23.7,23.7,129534.0,21.2447,21.2716,21.2178,21.2178,129534.0
2021-01-27 15:20:00,23.7,23.78,23.66,23.68,108966.0,21.2178,21.2895,21.182,21.1999,108966.0
2021-01-27 15:25:00,23.68,23.76,23.67,23.69,90072.0,21.1999,21.2716,21.191,21.2089,90072.0
2021-01-27 15:30:00,23.69,23.75,23.68,23.7,103200.0,21.2089,21.2626,21.1999,21.2178,103200.0
2021-01-27 15:35:00,23.7,23.76,23.69,23.73,277356.0,21.2178,21.2716,21.2089,21.2447,277356.0
2021-01-27 15:40:00,23.73,23.81,23.72,23.75,179556.0,21.2447,21.3163,21.2357,21.2626,179556.0
2021-01-27 15:45:00,23.75,23.83,23.74,23.83,186736.0,21.2626,21.3342,21.2536,21.3342,186736.0
2021-01-27 15:50:00,23.82,23.95,23.8,23.93,419858.0,21.3253,21.4417,21.3074,21.4237,419858.0
2021-01-27 15:55:00,23.93,23.98,23.88,23.92,619070.0,21.4237,21.4685,21.379,21.4148,619070.0
2021-01-28 09:30:00,24.2,24.2,23.87,24.02,71624.0,21.6655,21.6655,21.37,21.5043,71624.0
2021-01-28 09:35:00,24.0,24.04,23.83,23.9,39936.0,21.4864,21.5222,21.3342,21.3969,39936.0
2021-01-28 09:40:00,23.9,24.2,23.89,24.2,21910.0,21.3969,21.6655,21.3879,21.6655,21910.0
2021-01-28 09:45:00,24.2,24.24,24.13,24.15,47698.0,21.6655,21.7013,21.6028,21.6207,47698.0
2021-01-28 09:50:00,24.11,24.25,24.11,24.21,60594.0,21.5849,21.7102,21.5849,21.6744,60594.0
2021-01-28 09:55:00,24.17,24.22,24.02,24.02,138298.0,21.6386,21.6834,21.5043,21.5043,138298.0
2021-01-28 10:00:00,24.0,24.12,23.93,24.07,104558.0,21.4864,21.5938,21.4237,21.5491,104558.0
2021-01-28 10:05:00,24.07,24.18,24.04,24.12,51902.0,21.5491,21.6476,21.5222,21.5938,51902.0
2021-01-28 10:10:00,24.15,24.15,24.1,24.13,33048.0,21.6207,21.6207,21.5759,21.6028,33048.0
2021-01-28 10:15:00,24.13,24.23,24.13,24.22,109584.0,21.6028,21.6923,21.6028,21.6834,109584.0
2021-01-28 10:20:00,24.22,24.25,24.11,24.12,79854.0,21.6834,21.7102,21.5849,21.5938,79854.0
2021-01-28 10:25:00,24.13,24.14,24.06,24.08,45372.0,21.6028,21.6118,21.5401,21.558,45372.0
2021-01-28 10:30:00,24.09,24.16,24.09,24.16,106538.0,21.567,21.6297,21.567,21.6297,106538.0
2021-01-28 10:35:00,24.14,24.19,24.07,24.19,37324.0,21.6118,21.6565,21.5491,21.6565,37324.0
2021-01-28 10:40:00,24.2,24.2,24.13,24.16,31720.0,21.6655,21.6655,21.6028,21.6297,31720.0
2021-01-28 10:45:00,24.15,24.24,24.15,24.23,30222.0,21.6207,21.7013,21.6207,21.6923,30222.0
2021-01-28 10:50:00,24.23,24.24,24.1,24.12,37852.0,21.6923,21.7013,21.5759,21.5938,37852.0
2021-01-28 10:55:00,24.14,24.17,24.11,24.11,33516.0,21.6118,21.6386,21.5849,21.5849,33516.0
2021-01-28 11:00:00,24.14,24.2,24.14,24.2,29550.0,21.6118,21.6655,21.6118,21.6655,29550.0
2021-01-28 11:05:00,24.18,24.21,24.15,24.21,35488.0,21.6476,21.6744,21.6207,21.6744,35488.0
2021-01-28 11:10:00,24.21,24.24,24.18,24.2,41534.0,21.6744,21.7013,21.6476,21.6655,41534.0
2021-01-28 11:15:00,24.18,24.21,24.16,24.18,44930.0,21.6476,21.6744,21.6297,21.6476,44930.0
2021-01-28 11:20:00,24.18,24.18,24.14,24.16,30450.0,21.6476,21.6476,21.6118,21.6297,30450.0
2021-01-28 11:25:00,24.17,24.17,24.06,24.09,45124.0,21.6386,21.6386,21.5401,21.567,45124.0
2021-01-28 11:30:00,24.09,24.14,24.06,24.06,34236.0,21.567,21.6118,21.5401,21.5401,34236.0
2021-01-28 11:35:00,24.06,24.08,23.97,23.98,43684.0,21.5401,21.558,21.4596,21.4685,43684.0
2021-01-28 11:40:00,23.99,24.07,23.99,24.03,65082.0,21.4775,21.5491,21.4775,21.5133,65082.0
2021-01-28 11:45:00,24.04,24.05,23.84,23.85,87020.0,21.5222,21.5312,21.3432,21.3521,87020.0
2021-01-28 11:50:00,23.85,23.91,23.8,23.86,77568.0,21.3521,21.4058,21.3074,21.3611,77568.0
2021-01-28 11:55:00,23.86,23.86,23.8,23.81,17994.0,21.3611,21.3611,21.3074,21.3163,17994.0
2021-01-28 12:00:00,23.82,23.89,23.81,23.86,49546.0,21.3253,21.3879,21.3163,21.3611,49546.0
2021-01-28 12:05:00,23.86,23.9,23.85,23.89,27160.0,21.3611,21.3969,21.3521,21.3879,27160.0
2021-01-28 12:10:00,23.88,23.92,23.86,23.86,32194.0,21.379,21.4148,21.3611,21.3611,32194.0
2021-01-28 12:15:00,23.88,23.91,23.84,23.84,33852.0,21.379,21.4058,21.3432,21.3432,33852.0
2021-01-28 12:20:00,23.84,23.85,23.78,23.78,43232.0,21.3432,21.3521,21.2895,21.2895,43232.0
2021-01-28 12:25:00,23.77,23.82,23.77,23.81,36446.0,21.2805,21.3253,21.2805,21.3163,36446.0
2021-01-28 12:30:00,23.81,23.84,23.79,23.81,44550.0,21.3163,21.3432,21.2984,21.3163,44550.0
2021-01-28 12:35:00,23.81,23.82,23.77,23.82,22558.0,21.3163,21.3253,21.2805,21.3253,22558.0
2021-01-28 12:40:00,23.82,23.82,23.79,23.79,25296.0,21.3253,21.3253,21.2984,21.2984,25296.0
2021-01-28 12:45:00,23.79,23.8,23.77,23.79,27836.0,21.2984,21.3074,21.2805,21.2984,27836.0
2021-01-28 12:50:00,23.79,23.79,23.75,23.77,27374.0,21.2984,21.2984,21.2626,21.2805,27374.0
2021-01-28 12:55:00,23.77,23.8,23.75,23.8,35342.0,21.2805,21.3074,21.2626,21.3074,35342.0
2021-01-28 13:00:00,23.81,23.82,23.73,23.73,23116.0,21.3163,21.3253,21.2447,21.2447,23116.0
2021-01-28 13:05:00,23.73,23.74,23.66,23.7,43100.0,21.2447,21.2536,21.182,21.2178,43100.0
2021-01-28 13:10:00,23.71,23.71,23.65,23.67,30972.0,21.2268,21.2268,21.1731,21.191,30972.0
2021-01-28 13:15:00,23.68,23.68,23.63,23.64,27212.0,21.1999,21.1999,21.1552,21.1641,27212.0
2021-01-28 13:20:00,23.65,23.71,23.64,23.71,28052.0,21.1731,21.2268,21.1641,21.2268,28052.0
2021-01-28 13:25:00,23.71,23.72,23.68,23.7,33162.0,21.2268,21.2357,21.1999,21.2178,33162.0
2021-01-28 13:30:00,23.7,23.71,23.66,23.68,50040.0,21.2178,21.2268,21.182,21.1999,50040.0
2021-01-28 13:35:00,23.68,23.7,23.65,23.68,36794.0,21.1999,21.2178,21.1731,21.1999,36794.0
2021-01-28 13:40:00,23.68,23.7,23.62,23.65,37050.0,21.1999,21.2178,21.1462,21.1731,37050.0
2021-01-28 13:45:00,23.64,23.72,23.64,23.68,37704.0,21.1641,21.2357,21.1641,21.1999,37704.0
2021-01-28 13:50:00,23.67,23.68,23.65,23.68,43340.0,21.191,21.1999,21.1731,21.1999,43340.0
2021-01-28 13:55:00,23.68,23.72,23.68,23.72,23734.0,21.1999,21.2357,21.1999,21.2357,23734.0
2021-01-28 14:00:00,23.72,23.73,23.69,23.69,29352.0,21.2357,21.2447,21.2089,21.2089,29352.0
2021-01-28 14:05:00,23.69,23.71,23.68,23.68,30478.0,21.2089,21.2268,21.1999,21.1999,30478.0
2021-01-28 14:10:00,23.69,23.7,23.67,23.68,24880.0,21.2089,21.2178,21.191,21.1999,24880.0
2021-01-28 14:15:00,23.68,23.68,23.62,23.65,88098.0,21.1999,21.1999,21.1462,21.1731,88098.0
2021-01-28 14:20:00,23.65,23.73,23.64,23.72,46298.0,21.1731,21.2447,21.1641,21.2357,46298.0
2021-01-28 14:25:00,23.73,23.76,23.73,23.76,28648.0,21.2447,21.2716,21.2447,21.2716,28648.0
2021-01-28 14:30:00,23.76,23.78,23.73,23.74,37608.0,21.2716,21.2895,21.2447,21.2536,37608.0
2021-01-28 14:35:00,23.74,23.78,23.72,23.77,45734.0,21.2536,21.2895,21.2357,21.2805,45734.0
2021-01-28 14:40:00,23.77,23.78,23.72,23.73,41510.0,21.2805,21.2895,21.2357,21.2447,41510.0
2021-01-28 14:45:00,23.73,23.74,23.7,23.74,44874.0,21.2447,21.2536,21.2178,21.2536,44874.0
2021-01-28 14:50:00,23.73,23.75,23.7,23.71,53268.0,21.2447,21.2626,21.2178,21.2268,53268.0
2021-01-28 14:55:00,23.7,23.71,23.65,23.66,32014.0,21.2178,21.2268,21.1731,21.182,32014.0
2021-01-28 15:00:00,23.65,23.66,23.63,23.65,59816.0,21.1731,21.182,21.1552,21.1731,59816.0
2021-01-28 15:05:00,23.65,23.7,23.64,23.7,58528.0,21.1731,21.2178,21.1641,21.2178,58528.0
2021-01-28 15:10:00,23.7,23.72,23.66,23.69,42688.0,21.2178,21.2357,21.182,21.2089,42688.0
2021-01-28 15:15:00,23.7,23.72,23.64,23.66,82674.0,21.2178,21.2357,21.1641,21.182,82674.0
2021-01-28 15:20:00,23.65,23.67,23.61,23.63,121200.0,21.1731,21.191,21.1373,21.1552,121200.0
2021-01-28 15:25:00,23.63,23.65,23.57,23.57,77496.0,21.1552,21.1731,21.1015,21.1015,77496.0
2021-01-28 15:30:00,23.57,23.59,23.45,23.46,185964.0,21.1015,21.1194,20.994,21.003,185964.0
2021-01-28 15:35:00,23.46,23.47,23.42,23.43,170082.0,21.003,21.0119,20.9672,20.9761,170082.0
2021-01-28 15:40:00,23.43,23.43,23.4,23.42,116278.0,20.9761,20.9761,20.9493,20.9672,116278.0
2021-01-28 15:45:00,23.42,23.46,23.39,23.44,121882.0,20.9672,21.003,20.9403,20.9851,121882.0
2021-01-28 15:50:00,23.45,23.47,23.41,23.42,306560.0,20.994,21.0119,20.9582,20.9672,306560.0
2021-01-28 15:55:00,23.41,23.41,23.32,23.33,447210.0,20.9582,20.9582,20.8776,20.8866,447210.0
2021-01-29 09:30:00,23.21,23.24,23.09,23.21,108804.0,20.7792,20.806,20.6717,20.7792,108804.0
2021-01-29 09:35:00,23.2,23.22,23.09,23.18,37594.0,20.7702,20.7881,20.6717,20.7523,37594.0
2021-01-29 09:40:00,23.18,23.24,23.11,23.24,20910.0,20.7523,20.806,20.6896,20.806,20910.0
2021-01-29 09:45:00,23.24,23.33,23.23,23.33,22760.0,20.806,20.8866,20.7971,20.8866,22760.0
2021-01-29 09:50:00,23.29,23.32,23.18,23.22,33698.0,20.8508,20.8776,20.7523,20.7881,33698.0
2021-01-29 09:55:00,23.25,23.3,23.23,23.27,34464.0,20.815,20.8597,20.7971,20.8329,34464.0
2021-01-29 10:00:00,23.27,23.35,23.27,23.34,54838.0,20.8329,20.9045,20.8329,20.8955,54838.0
2021-01-29 10:05:00,23.35,23.39,23.31,23.39,37504.0,20.9045,20.9403,20.8687,20.9403,37504.0
2021-01-29 10:10:00,23.42,23.5,23.42,23.45,51096.0,20.9672,21.0388,20.9672,20.994,51096.0
2021-01-29 10:15:00,23.43,23.46,23.35,23.39,80872.0,20.9761,21.003,20.9045,20.9403,80872.0
2021-01-29 10:20:00,23.39,23.45,23.38,23.38,41684.0,20.9403,20.994,20.9314,20.9314,41684.0
2021-01-29 10:25:00,23.38,23.39,23.33,23.36,36446.0,20.9314,20.9403,20.8866,20.9134,36446.0
2021-01-29 10:30:00,23.36,23.38,23.33,23.33,31736.0,20.9134,20.9314,20.8866,20.8866,31736.0
2021-01-29 10:35:00,23.32,23.34,23.25,23.27,40890.0,20.8776,20.8955,20.815,20.8329,40890.0
2021-01-29 10:40:00,23.27,23.27,23.22,23.24,27922.0,20.8329,20.8329,20.7881,20.806,27922.0
2021-01-29 10:45:00,23.24,23.26,23.2,23.23,30474.0,20.806,20.8239,20.7702,20.7971,30474.0
2021-01-29 10:50:00,23.22,23.24,23.15,23.16,43890.0,20.7881,20.806,20.7254,20.7344,43890.0
2021-01-29 10:55:00,23.16,23.17,23.13,23.14,61778.0,20.7344,20.7433,20.7075,20.7165,61778.0
2021-01-29 11:00:00,23.15,23.17,23.09,23.11,51034.0,20.7254,20.7433,20.6717,20.6896,51034.0
2021-01-29 11:05:00,23.11,23.21,23.11,23.18,23158.0,20.6896,20.7792,20.6896,20.7523,23158.0
2021-01-29 11:10:00,23.18,23.18,23.08,23.09,49736.0,20.7523,20.7523,20.6628,20.6717,49736.0
2021-01-29 11:15:00,23.09,23.1,23.05,23.09,48858.0,20.6717,20.6807,20.6359,20.6717,48858.0
2021-01-29 11:20:00,23.08,23.14,23.07,23.08,29296.0,20.6628,20.7165,20.6538,20.6628,29296.0
2021-01-29 11:25:00,23.07,23.11,23.05,23.07,67846.0,20.6538,20.6896,20.6359,20.6538,67846.0
2021-01-29 11:30:00,23.07,23.09,23.01,23.02,39446.0,20.6538,20.6717,20.6001,20.6091,39446.0
2021-01-29 11:35:00,23.02,23.04,22.97,23.03,40644.0,20.6091,20.627,20.5643,20.618,40644.0
2021-01-29 11:40:00,23.04,23.08,23.04,23.05,28894.0,20.627,20.6628,20.627,20.6359,28894.0
2021-01-29 11:45:00,23.04,23.05,23.02,23.03,36024.0,20.627,20.6359,20.6091,20.618,36024.0
2021-01-29 11:50:00,23.02,23.04,22.99,23.04,33342.0,20.6091,20.627,20.5822,20.627,33342.0
2021-01-29 11:55:00,23.04,23.06,23.02,23.05,21784.0,20.627,20.6449,20.6091,20.6359,21784.0
2021-01-29 12:00:00,23.05,23.08,23.04,23.07,27742.0,20.6359,20.6628,20.627,20.6538,27742.0
2021-01-29 12:05:00,23.07,23.1,23.04,23.08,28376.0,20.6538,20.6807,20.627,20.6628,28376.0
2021-01-29 12:10:00,23.08,23.11,23.04,23.04,38420.0,20.6628,20.6896,20.627,20.627,38420.0
2021-01-29 12:15:00,23.03,23.03,22.96,22.97,70498.0,20.618,20.618,20.5553,20.5643,70498.0
2021-01-29 12:20:00,22.97,22.99,22.93,22.94,73932.0,20.5643,20.5822,20.5285,20.5374,73932.0
2021-01-29 12:25:00,22.93,22.98,22.93,22.96,46012.0,20.5285,20.5732,20.5285,20.5553,46012.0
2021-01-29 12:30:00,22.97,22.98,22.95,22.96,36842.0,20.5643,20.5732,20.5464,20.5553,36842.0
2021-01-29 12:35:00,22.95,22.98,22.91,22.92,39346.0,20.5464,20.5732,20.5106,20.5195,39346.0
2021-01-29 12:40:00,22.92,23.0,22.92,22.99,55648.0,20.5195,20.5911,20.5195,20.5822,55648.0
2021-01-29 12:45:00,22.99,23.0,22.85,22.88,91440.0,20.5822,20.5911,20.4569,20.4837,91440.0
2021-01-29 12:50:00,22.88,22.96,22.86,22.96,35242.0,20.4837,20.5553,20.4658,20.5553,35242.0
2021-01-29 12:55:00,22.95,22.96,22.86,22.87,40192.0,20.5464,20.5553,20.4658,20.4748,40192.0
2021-01-29 13:00:00,22.87,22.93,22.85,22.89,42508.0,20.4748,20.5285,20.4569,20.4927,42508.0
2021-01-29 13:05:00,22.88,22.9,22.86,22.88,23820.0,20.4837,20.5016,20.4658,20.4837,23820.0
2021-01-29 13:10:00,22.88,22.88,22.81,22.84,32994.0,20.4837,20.4837,20.421,20.4479,32994.0
2021-01-29 13:15:00,22.83,22.89,22.8,22.89,49686.0,20.439,20.4927,20.4121,20.4927,49686.0
2021-01-29 13:20:00,22.88,22.94,22.86,22.89,42346.0,20.4837,20.5374,20.4658,20.4927,42346.0
2021-01-29 13:25:00,22.89,23.04,22.89,23.03,53200.0,20.4927,20.627,20.4927,20.618,53200.0
2021-01-29 13:30:00,23.03,23.08,23.02,23.06,48356.0,20.618,20.6628,20.6091,20.6449,48356.0
2021-01-29 13:35:00,23.07,23.08,23.05,23.05,47324.0,20.6538,20.6628,20.6359,20.6359,47324.0
2021-01-29 13:40:00,23.05,23.05,22.97,22.99,81502.0,20.6359,20.6359,20.5643,20.5822,81502.0
2021-01-29 13:45:00,22.98,23.01,22.96,22.96,40690.0,20.5732,20.6001,20.5553,20.5553,40690.0
2021-01-29 13:50:00,22.96,23.0,22.93,22.96,24280.0,20.5553,20.5911,20.5285,20.5553,24280.0
2021-01-29 13:55:00,22.95,22.96,22.9,22.92,29130.0,20.5464,20.5553,20.5016,20.5195,29130.0
2021-01-29 14:00:00,22.89,23.04,22.89,23.02,22424.0,20.4927,20.627,20.4927,20.6091,22424.0
2021-01-29 14:05:00,23.02,23.1,23.0,23.07,62342.0,20.6091,20.6807,20.5911,20.6538,62342.0
2021-01-29 14:10:00,23.07,23.07,23.02,23.04,49620.0,20.6538,20.6538,20.6091,20.627,49620.0
2021-01-29 14:15:00,23.04,23.04,23.0,23.02,32910.0,20.627,20.627,20.5911,20.6091,32910.0
2021-01-29 14:20:00,23.01,23.03,22.98,22.99,33848.0,20.6001,20.618,20.5732,20.5822,33848.0
2021-01-29 14:25:00,22.99,23.01,22.98,23.0,25984.0,20.5822,20.6001,20.5732,20.5911,25984.0
2021-01-29 14:30:00,23.0,23.0,22.88,22.89,27268.0,20.5911,20.5911,20.4837,20.4927,27268.0
2021-01-29 14:35:00,22.9,22.92,22.87,22.88,32322.0,20.5016,20.5195,20.4748,20.4837,32322.0
2021-01-29 14:40:00,22.89,22.95,22.86,22.9,28970.0,20.4927,20.5464,20.4658,20.5016,28970.0
2021-01-29 14:45:00,22.9,22.93,22.89,22.9,25410.0,20.5016,20.5285,20.4927,20.5016,25410.0
2021-01-29 14:50:00,22.9,22.93,22.88,22.89,22080.0,20.5016,20.5285,20.4837,20.4927,22080.0
2021-01-29 14:55:00,22.89,22.94,22.88,22.92,26934.0,20.4927,20.5374,20.4837,20.5195,26934.0
2021-01-29 15:00:00,22.92,23.02,22.92,22.98,43208.0,20.5195,20.6091,20.5195,20.5732,43208.0
2021-01-29 15:05:00,22.98,22.98,22.91,22.92,73982.0,20.5732,20.5732,20.5106,20.5195,73982.0
2021-01-29 15:10:00,22.92,22.99,22.92,22.99,37528.0,20.5195,20.5822,20.5195,20.5822,37528.0
2021-01-29 15:15:00,22.99,23.02,22.97,23.0,40520.0,20.5822,20.6091,20.5643,20.5911,40520.0
2021-01-29 15:20:00,23.0,23.07,23.0,23.05,39406.0,20.5911,20.6538,20.5911,20.6359,39406.0
2021-01-29 15:25:00,23.05,23.08,22.99,22.99,75688.0,20.6359,20.6628,20.5822,20.5822,75688.0
2021-01-29 15:30:00,22.99,23.07,22.99,23.05,106956.0,20.5822,20.6538,20.5822,20.6359,106956.0
2021-01-29 15:35:00,23.05,23.05,22.91,22.91,78726.0,20.6359,20.6359,20.5106,20.5106,78726.0
2021-01-29 15:40:00,22.91,22.92,22.86,22.87,88306.0,20.5106,20.5195,20.4658,20.4748,88306.0
2021-01-29 15:45:00,22.86,22.86,22.82,22.85,126358.0,20.4658,20.4658,20.43,20.4569,126358.0
2021-01-29 15:50:00,22.85,22.93,22.84,22.86,200214.0,20.4569,20.5285,20.4479,20.4658,200214.0
2021-01-29 15:55:00,22.86,22.93,22.77,22.79,625298.0,20.4658,20.5285,20.3852,20.4031,625298.0
2021-02-01 09:30:00,23.11,23.39,23.0,23.15,234228.0,20.6896,20.9403,20.5911,20.7254,234228.0
2021-02-01 09:35:00,23.15,23.25,23.09,23.09,29778.0,20.7254,20.815,20.6717,20.6717,29778.0
2021-02-01 09:40:00,23.11,23.2,23.07,23.18,46452.0,20.6896,20.7702,20.6538,20.7523,46452.0
2021-02-01 09:45:00,23.16,23.18,23.07,23.11,52826.0,20.7344,20.7523,20.6538,20.6896,52826.0
2021-02-01 09:50:00,23.09,23.15,23.04,23.11,54562.0,20.6717,20.7254,20.627,20.6896,54562.0
2021-02-01 09:55:00,23.13,23.22,23.13,23.21,62370.0,20.7075,20.7881,20.7075,20.7792,62370.0
2021-02-01 10:00:00,23.21,23.23,23.13,23.23,70262.0,20.7792,20.7971,20.7075,20.7971,70262.0
2021-02-01 10:05:00,23.23,23.25,23.18,23.18,77468.0,20.7971,20.815,20.7523,20.7523,77468.0
2021-02-01 10:10:00,23.18,23.28,23.18,23.24,65104.0,20.7523,20.8418,20.7523,20.806,65104.0
2021-02-01 10:15:00,23.24,23.27,23.23,23.25,33630.0,20.806,20.8329,20.7971,20.815,33630.0
2021-02-01 10:20:00,23.25,23.27,23.21,23.27,30018.0,20.815,20.8329,20.7792,20.8329,30018.0
2021-02-01 10:25:00,23.28,23.31,23.18,23.2,32794.0,20.8418,20.8687,20.7523,20.7702,32794.0
2021-02-01 10:30:00,23.2,23.25,23.2,23.24,31546.0,20.7702,20.815,20.7702,20.806,31546.0
2021-02-01 10:35:00,23.24,23.26,23.17,23.18,38302.0,20.806,20.8239,20.7433,20.7523,38302.0
2021-02-01 10:40:00,23.17,23.18,23.14,23.15,21340.0,20.7433,20.7523,20.7165,20.7254,21340.0
2021-02-01 10:45:00,23.15,23.2,23.14,23.17,36668.0,20.7254,20.7702,20.7165,20.7433,36668.0
2021-02-01 10:50:00,23.17,23.2,23.13,23.13,31930.0,20.7433,20.7702,20.7075,20.7075,31930.0
2021-02-01 10:55:00,23.13,23.13,23.05,23.07,60644.0,20.7075,20.7075,20.6359,20.6538,60644.0
2021-02-01 11:00:00,23.07,23.08,23.03,23.07,41890.0,20.6538,20.6628,20.618,20.6538,41890.0
2021-02-01 11:05:00,23.07,23.16,23.07,23.14,39760.0,20.6538,20.7344,20.6538,20.7165,39760.0
2021-02-01 11:10:00,23.14,23.17,23.12,23.13,44758.0,20.7165,20.7433,20.6986,20.7075,44758.0
2021-02-01 11:15:00,23.13,23.19,23.12,23.18,67966.0,20.7075,20.7612,20.6986,20.7523,67966.0
2021-02-01 11:20:00,23.17,23.21,23.16,23.21,31230.0,20.7433,20.7792,20.7344,20.7792,31230.0
2021-02-01 11:25:00,23.21,23.24,23.2,23.21,27988.0,20.7792,20.806,20.7702,20.7792,27988.0
2021-02-01 11:30:00,23.21,23.23,23.18,23.21,23582.0,20.7792,20.7971,20.7523,20.7792,23582.0
2021-02-01 11:35:00,23.2,23.27,23.18,23.27,37368.0,20.7702,20.8329,20.7523,20.8329,37368.0
2021-02-01 11:40:00,23.27,23.32,23.25,23.25,42042.0,20.8329,20.8776,20.815,20.815,42042.0
2021-02-01 11:45:00,23.25,23.28,23.24,23.27,35976.0,20.815,20.8418,20.806,20.8329,35976.0
2021-02-01 11:50:00,23.27,23.3,23.27,23.3,30822.0,20.8329,20.8597,20.8329,20.8597,30822.0
2021-02-01 11:55:00,23.3,23.33,23.26,23.26,31558.0,20.8597,20.8866,20.8239,20.8239,31558.0
2021-02-01 12:00:00,23.27,23.32,23.25,23.26,50294.0,20.8329,20.8776,20.815,20.8239,50294.0
2021-02-01 12:05:00,23.25,23.28,23.22,23.24,30064.0,20.815,20.8418,20.7881,20.806,30064.0
2021-02-01 12:10:00,23.24,23.26,23.21,23.25,24708.0,20.806,20.8239,20.7792,20.815,24708.0
2021-02-01 12:15:00,23.25,23.29,23.24,23.24,29804.0,20.815,20.8508,20.806,20.806,29804.0
2021-02-01 12:20:00,23.24,23.25,23.17,23.18,49846.0,20.806,20.815,20.7433,20.7523,49846.0
2021-02-01 12:25:00,23.18,23.24,23.18,23.22,28890.0,20.7523,20.806,20.7523,20.7881,28890.0
2021-02-01 12:30:00,23.22,23.23,23.2,23.21,30778.0,20.7881,20.7971,20.7702,20.7792,30778.0
2021-02-01 12:35:00,23.21,23.23,23.18,23.21,27982.0,20.7792,20.7971,20.7523,20.7792,27982.0
2021-02-01 12:40:00,23.21,23.22,23.17,23.18,33068.0,20.7792,20.7881,20.7433,20.7523,33068.0
2021-02-01 12:45:00,23.17,23.18,23.15,23.18,24762.0,20.7433,20.7523,20.7254,20.7523,24762.0
2021-02-01 12:50:00,23.18,23.18,23.14,23.15,22816.0,20.7523,20.7523,20.7165,20.7254,22816.0
2021-02-01 12:55:00,23.15,23.18,23.14,23.17,37030.0,20.7254,20.7523,20.7165,20.7433,37030.0
2021-02-01 13:00:00,23.18,23.19,23.15,23.17,32922.0,20.7523,20.7612,20.7254,20.7433,32922.0
2021-02-01 13:05:00,23.17,23.17,23.14,23.16,26024.0,20.7433,20.7433,20.7165,20.7344,26024.0
2021-02-01 13:10:00,23.16,23.17,23.14,23.14,18944.0,20.7344,20.7433,20.7165,20.7165,18944.0
2021-02-01 13:15:00,23.14,23.16,23.13,23.13,17898.0,20.7165,20.7344,20.7075,20.7075,17898.0
2021-02-01 13:20:00,23.13,23.16,23.11,23.11,30288.0,20.7075,20.7344,20.6896,20.6896,30288.0
2021-02-01 13:25:00,23.11,23.12,23.1,23.11,17164.0,20.6896,20.6986,20.6807,20.6896,17164.0
2021-02-01 13:30:00,23.11,23.13,23.1,23.11,31434.0,20.6896,20.7075,20.6807,20.6896,31434.0
2021-02-01 13:35:00,23.11,23.11,23.08,23.1,25954.0,20.6896,20.6896,20.6628,20.6807,25954.0
2021-02-01 13:40:00,23.1,23.11,23.08,23.11,30206.0,20.6807,20.6896,20.6628,20.6896,30206.0
2021-02-01 13:45:00,23.11,23.11,23.1,23.11,28382.0,20.6896,20.6896,20.6807,20.6896,28382.0
2021-02-01 13:50:00,23.11,23.15,23.1,23.15,25284.0,20.6896,20.7254,20.6807,20.7254,25284.0
2021-02-01 13:55:00,23.15,23.16,23.13,23.16,27414.0,20.7254,20.7344,20.7075,20.7344,27414.0
2021-02-01 14:00:00,23.17,23.17,23.11,23.13,35078.0,20.7433,20.7433,20.6896,20.7075,35078.0
2021-02-01 14:05:00,23.14,23.15,23.11,23.15,23942.0,20.7165,20.7254,20.6896,20.7254,23942.0
2021-02-01 14:10:00,23.14,23.17,23.13,23.16,24314.0,20.7165,20.7433,20.7075,20.7344,24314.0
2021-02-01 14:15:00,23.16,23.17,23.15,23.17,22890.0,20.7344,20.7433,20.7254,20.7433,22890.0
2021-02-01 14:20:00,23.17,23.17,23.14,23.16,22596.0,20.7433,20.7433,20.7165,20.7344,22596.0
2021-02-01 14:25:00,23.16,23.18,23.14,23.14,42002.0,20.7344,20.7523,20.7165,20.7165,42002.0
2021-02-01 14:30:00,23.15,23.15,23.08,23.09,38738.0,20.7254,20.7254,20.6628,20.6717,38738.0
2021-02-01 14:35:00,23.09,23.15,23.09,23.12,38734.0,20.6717,20.7254,20.6717,20.6986,38734.0
2021-02-01 14:40:00,23.13,23.14,23.11,23.11,24522.0,20.7075,20.7165,20.6896,20.6896,24522.0
2021-02-01 14:45:00,23.11,23.14,23.11,23.11,29950.0,20.6896,20.7165,20.6896,20.6896,29950.0
2021-02-01 14:50:00,23.11,23.15,23.1,23.11,34306.0,20.6896,20.7254,20.6807,20.6896,34306.0
2021-02-01 14:55:00,23.11,23.11,23.05,23.08,40780.0,20.6896,20.6896,20.6359,20.6628,40780.0
2021-02-01 15:00:00,23.08,23.1,23.07,23.08,41108.0,20.6628,20.6807,20.6538,20.6628,41108.0
2021-02-01 15:05:00,23.08,23.11,23.07,23.1,38448.0,20.6628,20.6896,20.6538,20.6807,38448.0
2021-02-01 15:10:00,23.1,23.15,23.08,23.14,56342.0,20.6807,20.7254,20.6628,20.7165,56342.0
2021-02-01 15:15:00,23.15,23.2,23.12,23.19,51004.0,20.7254,20.7702,20.6986,20.7612,51004.0
2021-02-01 15:20:00,23.19,23.2,23.16,23.17,47642.0,20.7612,20.7702,20.7344,20.7433,47642.0
2021-02-01 15:25:00,23.17,23.2,23.16,23.2,31298.0,20.7433,20.7702,20.7344,20.7702,31298.0
2021-02-01 15:30:00,23.19,23.2,23.11,23.11,70274.0,20.7612,20.7702,20.6896,20.6896,70274.0
2021-02-01 15:35:00,23.11,23.14,23.1,23.14,64212.0,20.6896,20.7165,20.6807,20.7165,64212.0
2021-02-01 15:40:00,23.13,23.21,23.11,23.18,73666.0,20.7075,20.7792,20.6896,20.7523,73666.0
2021-02-01 15:45:00,23.17,23.21,23.16,23.21,69330.0,20.7433,20.7792,20.7344,20.7792,69330.0
2021-02-01 15:50:00,23.21,23.27,23.18,23.27,180314.0,20.7792,20.8329,20.7523,20.8329,180314.0
2021-02-01 15:55:00,23.27,23.27,23.2,23.21,344854.0,20.8329,20.8329,20.7702,20.7792,344854.0
2021-02-02 09:30:00,23.29,23.34,23.23,23.25,129660.0,20.9764,21.0214,20.9224,20.9404,129660.0
2021-02-02 09:35:00,23.24,23.25,23.06,23.11,76532.0,20.9314,20.9404,20.7693,20.8143,76532.0
2021-02-02 09:40:00,23.11,23.13,22.97,23.05,75802.0,20.8143,20.8323,20.6882,20.7603,75802.0
2021-02-02 09:45:00,23.04,23.04,22.92,22.99,54694.0,20.7512,20.7512,20.6432,20.7062,54694.0
2021-02-02 09:50:00,22.99,23.07,22.93,23.04,53568.0,20.7062,20.7783,20.6522,20.7512,53568.0
2021-02-02 09:55:00,23.03,23.07,22.98,23.06,39522.0,20.7422,20.7783,20.6972,20.7693,39522.0
2021-02-02 10:00:00,23.07,23.09,23.05,23.06,48264.0,20.7783,20.7963,20.7603,20.7693,48264.0
2021-02-02 10:05:00,23.05,23.07,23.01,23.05,33852.0,20.7603,20.7783,20.7242,20.7603,33852.0
2021-02-02 10:10:00,23.04,23.05,22.99,23.0,36702.0,20.7512,20.7603,20.7062,20.7152,36702.0
2021-02-02 10:15:00,23.0,23.14,23.0,23.14,24114.0,20.7152,20.8413,20.7152,20.8413,24114.0
2021-02-02 10:20:00,23.13,23.22,23.13,23.2,60480.0,20.8323,20.9134,20.8323,20.8954,60480.0
2021-02-02 10:25:00,23.22,23.25,23.21,23.23,48442.0,20.9134,20.9404,20.9044,20.9224,48442.0
2021-02-02 10:30:00,23.22,23.24,23.17,23.18,55174.0,20.9134,20.9314,20.8683,20.8773,55174.0
2021-02-02 10:35:00,23.18,23.24,23.16,23.2,96552.0,20.8773,20.9314,20.8593,20.8954,96552.0
2021-02-02 10:40:00,23.2,23.34,23.2,23.31,95034.0,20.8954,21.0214,20.8954,20.9944,95034.0
2021-02-02 10:45:00,23.3,23.31,23.24,23.26,90890.0,20.9854,20.9944,20.9314,20.9494,90890.0
2021-02-02 10:50:00,23.27,23.3,23.23,23.3,56020.0,20.9584,20.9854,20.9224,20.9854,56020.0
2021-02-02 10:55:00,23.31,23.33,23.29,23.33,52916.0,20.9944,21.0124,20.9764,21.0124,52916.0
2021-02-02 11:00:00,23.33,23.39,23.33,23.36,50616.0,21.0124,21.0665,21.0124,21.0395,50616.0
2021-02-02 11:05:00,23.38,23.38,23.3,23.34,39138.0,21.0575,21.0575,20.9854,21.0214,39138.0
2021-02-02 11:10:00,23.34,23.35,23.31,23.32,30410.0,21.0214,21.0305,20.9944,21.0034,30410.0
2021-02-02 11:15:00,23.33,23.33,23.29,23.31,27694.0,21.0124,21.0124,20.9764,20.9944,27694.0
2021-02-02 11:20:00,23.32,23.34,23.27,23.28,18964.0,21.0034,21.0214,20.9584,20.9674,18964.0
2021-02-02 11:25:00,23.28,23.32,23.27,23.32,27508.0,20.9674,21.0034,20.9584,21.0034,27508.0
2021-02-02 11:30:00,23.32,23.36,23.31,23.34,24918.0,21.0034,21.0395,20.9944,21.0214,24918.0
2021-02-02 11:35:00,23.34,23.35,23.29,23.3,34116.0,21.0214,21.0305,20.9764,20.9854,34116.0
2021-02-02 11:40:00,23.29,23.32,23.28,23.3,41666.0,20.9764,21.0034,20.9674,20.9854,41666.0
2021-02-02 11:45:00,23.3,23.33,23.29,23.29,43624.0,20.9854,21.0124,20.9764,20.9764,43624.0
2021-02-02 11:50:00,23.29,23.29,23.25,23.27,26532.0,20.9764,20.9764,20.9404,20.9584,26532.0
2021-02-02 11:55:00,23.27,23.29,23.24,23.25,36788.0,20.9584,20.9764,20.9314,20.9404,36788.0
2021-02-02 12:00:00,23.25,23.3,23.25,23.3,35520.0,20.9404,20.9854,20.9404,20.9854,35520.0
2021-02-02 12:05:00,23.3,23.31,23.28,23.3,24396.0,20.9854,20.9944,20.9674,20.9854,24396.0
2021-02-02 12:10:00,23.3,23.3,23.26,23.27,15968.0,20.9854,20.9854,20.9494,20.9584,15968.0
2021-02-02 12:15:00,23.28,23.29,23.25,23.25,66016.0,20.9674,20.9764,20.9404,20.9404,66016.0
2021-02-02 12:20:00,23.26,23.31,23.25,23.28,98716.0,20.9494,20.9944,20.9404,20.9674,98716.0
2021-02-02 12:25:00,23.29,23.29,23.25,23.25,56624.0,20.9764,20.9764,20.9404,20.9404,56624.0
2021-02-02 12:30:00,23.25,23.25,23.22,23.25,32212.0,20.9404,20.9404,20.9134,20.9404,32212.0
2021-02-02 12:35:00,23.25,23.28,23.23,23.25,45000.0,20.9404,20.9674,20.9224,20.9404,45000.0
2021-02-02 12:40:00,23.25,23.26,23.23,23.24,32608.0,20.9404,20.9494,20.9224,20.9314,32608.0
2021-02-02 12:45:00,23.24,23.25,23.23,23.24,33406.0,20.9314,20.9404,20.9224,20.9314,33406.0
2021-02-02 12:50:00,23.24,23.32,23.24,23.32,29410.0,20.9314,21.0034,20.9314,21.0034,29410.0
2021-02-02 12:55:00,23.33,23.4,23.32,23.4,59582.0,21.0124,21.0755,21.0034,21.0755,59582.0
2021-02-02 13:00:00,23.42,23.42,23.4,23.41,36898.0,21.0935,21.0935,21.0755,21.0845,36898.0
2021-02-02 13:05:00,23.41,23.45,23.41,23.44,70262.0,21.0845,21.1205,21.0845,21.1115,70262.0
2021-02-02 13:10:00,23.44,23.46,23.41,23.42,27810.0,21.1115,21.1295,21.0845,21.0935,27810.0
2021-02-02 13:15:00,23.42,23.42,23.36,23.36,34238.0,21.0935,21.0935,21.0395,21.0395,34238.0
2021-02-02 13:20:00,23.36,23.37,23.34,23.35,39070.0,21.0395,21.0485,21.0214,21.0305,39070.0
2021-02-02 13:25:00,23.35,23.36,23.33,23.34,29800.0,21.0305,21.0395,21.0124,21.0214,29800.0
2021-02-02 13:30:00,23.34,23.36,23.33,23.36,34640.0,21.0214,21.0395,21.0124,21.0395,34640.0
2021-02-02 13:35:00,23.35,23.4,23.34,23.39,43112.0,21.0305,21.0755,21.0214,21.0665,43112.0
2021-02-02 13:40:00,23.39,23.4,23.36,23.4,46658.0,21.0665,21.0755,21.0395,21.0755,46658.0
2021-02-02 13:45:00,23.4,23.41,23.38,23.38,28884.0,21.0755,21.0845,21.0575,21.0575,28884.0
2021-02-02 13:50:00,23.38,23.38,23.35,23.36,29946.0,21.0575,21.0575,21.0305,21.0395,29946.0
2021-02-02 13:55:00,23.36,23.4,23.36,23.38,31238.0,21.0395,21.0755,21.0395,21.0575,31238.0
2021-02-02 14:00:00,23.37,23.39,23.36,23.38,26036.0,21.0485,21.0665,21.0395,21.0575,26036.0
2021-02-02 14:05:00,23.38,23.41,23.38,23.38,34996.0,21.0575,21.0845,21.0575,21.0575,34996.0
2021-02-02 14:10:00,23.38,23.39,23.35,23.35,26750.0,21.0575,21.0665,21.0305,21.0305,26750.0
2021-02-02 14:15:00,23.35,23.35,23.3,23.34,35844.0,21.0305,21.0305,20.9854,21.0214,35844.0
2021-02-02 14:20:00,23.34,23.35,23.32,23.33,36388.0,21.0214,21.0305,21.0034,21.0124,36388.0
2021-02-02 14:25:00,23.33,23.34,23.3,23.31,60064.0,21.0124,21.0214,20.9854,20.9944,60064.0
2021-02-02 14:30:00,23.31,23.34,23.3,23.34,51046.0,20.9944,21.0214,20.9854,21.0214,51046.0
2021-02-02 14:35:00,23.35,23.36,23.33,23.34,85246.0,21.0305,21.0395,21.0124,21.0214,85246.0
2021-02-02 14:40:00,23.34,23.34,23.28,23.29,41296.0,21.0214,21.0214,20.9674,20.9764,41296.0
2021-02-02 14:45:00,23.29,23.34,23.29,23.33,164584.0,20.9764,21.0214,20.9764,21.0124,164584.0
2021-02-02 14:50:00,23.33,23.35,23.31,23.32,152318.0,21.0124,21.0305,20.9944,21.0034,152318.0
2021-02-02 14:55:00,23.32,23.32,23.29,23.32,39714.0,21.0034,21.0034,20.9764,21.0034,39714.0
2021-02-02 15:00:00,23.32,23.35,23.28,23.3,125070.0,21.0034,21.0305,20.9674,20.9854,125070.0
2021-02-02 15:05:00,23.3,23.32,23.29,23.32,60574.0,20.9854,21.0034,20.9764,21.0034,60574.0
2021-02-02 15:10:00,23.32,23.34,23.3,23.3,90626.0,21.0034,21.0214,20.9854,20.9854,90626.0
2021-02-02 15:15:00,23.3,23.32,23.29,23.3,104878.0,20.9854,21.0034,20.9764,20.9854,104878.0
2021-02-02 15:20:00,23.3,23.34,23.3,23.32,93942.0,20.9854,21.0214,20.9854,21.0034,93942.0
2021-02-02 15:25:00,23.32,23.34,23.32,23.34,55752.0,21.0034,21.0214,21.0034,21.0214,55752.0
2021-02-02 15:30:00,23.34,23.35,23.32,23.33,146022.0,21.0214,21.0305,21.0034,21.0124,146022.0
2021-02-02 15:35:00,23.33,23.34,23.31,23.31,104448.0,21.0124,21.0214,20.9944,20.9944,104448.0
2021-02-02 15:40:00,23.31,23.32,23.28,23.29,105566.0,20.9944,21.0034,20.9674,20.9764,105566.0
2021-02-02 15:45:00,23.29,23.33,23.28,23.33,216546.0,20.9764,21.0124,20.9674,21.0124,216546.0
2021-02-02 15:50:00,23.32,23.33,23.29,23.31,242820.0,21.0034,21.0124,20.9764,20.9944,242820.0
2021-02-02 15:55:00,23.31,23.32,23.23,23.23,560818.0,20.9944,21.0034,20.9224,20.9224,560818.0
2021-02-03 09:30:00,23.18,23.18,23.06,23.08,139696.0,20.8773,20.8773,20.7693,20.7873,139696.0
2021-02-03 09:35:00,23.08,23.22,23.05,23.21,185326.0,20.7873,20.9134,20.7603,20.9044,185326.0
2021-02-03 09:40:00,23.2,23.25,23.14,23.17,236560.0,20.8954,20.9404,20.8413,20.8683,236560.0
2021-02-03 09:45:00,23.16,23.33,23.15,23.32,68186.0,20.8593,21.0124,20.8503,21.0034,68186.0
2021-02-03 09:50:00,23.31,23.33,23.25,23.25,66816.0,20.9944,21.0124,20.9404,20.9404,66816.0
2021-02-03 09:55:00,23.27,23.3,23.22,23.26,69298.0,20.9584,20.9854,20.9134,20.9494,69298.0
2021-02-03 10:00:00,23.27,23.32,23.24,23.32,44450.0,20.9584,21.0034,20.9314,21.0034,44450.0
2021-02-03 10:05:00,23.33,23.4,23.33,23.36,18438.0,21.0124,21.0755,21.0124,21.0395,18438.0
2021-02-03 10:10:00,23.36,23.36,23.24,23.24,42126.0,21.0395,21.0395,20.9314,20.9314,42126.0
2021-02-03 10:15:00,23.25,23.31,23.25,23.28,42740.0,20.9404,20.9944,20.9404,20.9674,42740.0
2021-02-03 10:20:00,23.28,23.33,23.27,23.32,31718.0,20.9674,21.0124,20.9584,21.0034,31718.0
2021-02-03 10:25:00,23.33,23.33,23.27,23.27,27136.0,21.0124,21.0124,20.9584,20.9584,27136.0
2021-02-03 10:30:00,23.25,23.28,23.24,23.27,24066.0,20.9404,20.9674,20.9314,20.9584,24066.0
2021-02-03 10:35:00,23.27,23.27,23.2,23.22,49280.0,20.9584,20.9584,20.8954,20.9134,49280.0
2021-02-03 10:40:00,23.23,23.32,23.22,23.32,47626.0,20.9224,21.0034,20.9134,21.0034,47626.0
2021-02-03 10:45:00,23.32,23.42,23.31,23.42,63764.0,21.0034,21.0935,20.9944,21.0935,63764.0
2021-02-03 10:50:00,23.41,23.44,23.38,23.39,65132.0,21.0845,21.1115,21.0575,21.0665,65132.0
2021-02-03 10:55:00,23.39,23.4,23.34,23.37,41086.0,21.0665,21.0755,21.0214,21.0485,41086.0
2021-02-03 11:00:00,23.37,23.39,23.31,23.32,31600.0,21.0485,21.0665,20.9944,21.0034,31600.0
2021-02-03 11:05:00,23.32,23.35,23.29,23.32,42764.0,21.0034,21.0305,20.9764,21.0034,42764.0
2021-02-03 11:10:00,23.31,23.33,23.29,23.3,21050.0,20.9944,21.0124,20.9764,20.9854,21050.0
2021-02-03 11:15:00,23.31,23.33,23.28,23.33,31324.0,20.9944,21.0124,20.9674,21.0124,31324.0
2021-02-03 11:20:00,23.34,23.45,23.34,23.43,44408.0,21.0214,21.1205,21.0214,21.1025,44408.0
2021-02-03 11:25:00,23.45,23.51,23.43,23.49,80678.0,21.1205,21.1746,21.1025,21.1565,80678.0
2021-02-03 11:30:00,23.49,23.5,23.46,23.47,72904.0,21.1565,21.1655,21.1295,21.1385,72904.0
2021-02-03 11:35:00,23.48,23.49,23.43,23.45,13004.0,21.1475,21.1565,21.1025,21.1205,13004.0
2021-02-03 11:40:00,23.44,23.5,23.43,23.49,24854.0,21.1115,21.1655,21.1025,21.1565,24854.0
2021-02-03 11:45:00,23.5,23.58,23.49,23.58,48876.0,21.1655,21.2376,21.1565,21.2376,48876.0
2021-02-03 11:50:00,23.57,23.61,23.55,23.59,42410.0,21.2286,21.2646,21.2106,21.2466,42410.0
2021-02-03 11:55:00,23.59,23.61,23.52,23.54,24244.0,21.2466,21.2646,21.1836,21.2016,24244.0
2021-02-03 12:00:00,23.55,23.55,23.51,23.53,26860.0,21.2106,21.2106,21.1746,21.1926,26860.0
2021-02-03 12:05:00,23.53,23.54,23.51,23.53,19428.0,21.1926,21.2016,21.1746,21.1926,19428.0
2021-02-03 12:10:00,23.52,23.55,23.49,23.49,28644.0,21.1836,21.2106,21.1565,21.1565,28644.0
2021-02-03 12:15:00,23.49,23.5,23.43,23.43,18682.0,21.1565,21.1655,21.1025,21.1025,18682.0
2021-02-03 12:20:00,23.44,23.47,23.43,23.45,20686.0,21.1115,21.1385,21.1025,21.1205,20686.0
2021-02-03 12:25:00,23.43,23.45,23.41,23.44,22854.0,21.1025,21.1205,21.0845,21.1115,22854.0
2021-02-03 12:30:00,23.45,23.45,23.41,23.42,32920.0,21.1205,21.1205,21.0845,21.0935,32920.0
2021-02-03 12:35:00,23.42,23.46,23.41,23.46,35990.0,21.0935,21.1295,21.0845,21.1295,35990.0
2021-02-03 12:40:00,23.46,23.47,23.42,23.42,20700.0,21.1295,21.1385,21.0935,21.0935,20700.0
2021-02-03 12:45:00,23.42,23.43,23.39,23.4,18624.0,21.0935,21.1025,21.0665,21.0755,18624.0
2021-02-03 12:50:00,23.4,23.45,23.4,23.45,20428.0,21.0755,21.1205,21.0755,21.1205,20428.0
2021-02-03 12:55:00,23.45,23.46,23.43,23.43,22488.0,21.1205,21.1295,21.1025,21.1025,22488.0
2021-02-03 13:00:00,23.45,23.45,23.41,23.41,30244.0,21.1205,21.1205,21.0845,21.0845,30244.0
2021-02-03 13:05:00,23.42,23.43,23.4,23.43,18608.0,21.0935,21.1025,21.0755,21.1025,18608.0
2021-02-03 13:10:00,23.43,23.47,23.43,23.46,16652.0,21.1025,21.1385,21.1025,21.1295,16652.0
2021-02-03 13:15:00,23.46,23.48,23.45,23.46,19274.0,21.1295,21.1475,21.1205,21.1295,19274.0
2021-02-03 13:20:00,23.46,23.52,23.46,23.52,25992.0,21.1295,21.1836,21.1295,21.1836,25992.0
2021-02-03 13:25:00,23.52,23.52,23.49,23.49,19288.0,21.1836,21.1836,21.1565,21.1565,19288.0
2021-02-03 13:30:00,23.49,23.49,23.47,23.48,16616.0,21.1565,21.1565,21.1385,21.1475,16616.0
2021-02-03 13:35:00,23.47,23.5,23.45,23.48,44304.0,21.1385,21.1655,21.1205,21.1475,44304.0
2021-02-03 13:40:00,23.48,23.48,23.44,23.44,17998.0,21.1475,21.1475,21.1115,21.1115,17998.0
2021-02-03 13:45:00,23.44,23.47,23.44,23.47,17262.0,21.1115,21.1385,21.1115,21.1385,17262.0
2021-02-03 13:50:00,23.46,23.47,23.42,23.42,29814.0,21.1295,21.1385,21.0935,21.0935,29814.0
2021-02-03 13:55:00,23.41,23.44,23.4,23.44,29128.0,21.0845,21.1115,21.0755,21.1115,29128.0
2021-02-03 14:00:00,23.43,23.49,23.43,23.49,27768.0,21.1025,21.1565,21.1025,21.1565,27768.0
2021-02-03 14:05:00,23.49,23.52,23.47,23.5,27866.0,21.1565,21.1836,21.1385,21.1655,27866.0
2021-02-03 14:10:00,23.51,23.54,23.5,23.53,50810.0,21.1746,21.2016,21.1655,21.1926,50810.0
2021-02-03 14:15:00,23.54,23.55,23.49,23.51,30248.0,21.2016,21.2106,21.1565,21.1746,30248.0
2021-02-03 14:20:00,23.5,23.5,23.46,23.5,19848.0,21.1655,21.1655,21.1295,21.1655,19848.0
2021-02-03 14:25:00,23.5,23.5,23.47,23.48,27396.0,21.1655,21.1655,21.1385,21.1475,27396.0
2021-02-03 14:30:00,23.48,23.48,23.45,23.45,15324.0,21.1475,21.1475,21.1205,21.1205,15324.0
2021-02-03 14:35:00,23.46,23.46,23.4,23.41,21990.0,21.1295,21.1295,21.0755,21.0845,21990.0
2021-02-03 14:40:00,23.41,23.42,23.39,23.39,24474.0,21.0845,21.0935,21.0665,21.0665,24474.0
2021-02-03 14:45:00,23.4,23.42,23.39,23.39,22652.0,21.0755,21.0935,21.0665,21.0665,22652.0
2021-02-03 14:50:00,23.4,23.41,23.38,23.39,24168.0,21.0755,21.0845,21.0575,21.0665,24168.0
2021-02-03 14:55:00,23.38,23.4,23.36,23.36,24450.0,21.0575,21.0755,21.0395,21.0395,24450.0
2021-02-03 15:00:00,23.36,23.38,23.34,23.35,42776.0,21.0395,21.0575,21.0214,21.0305,42776.0
2021-02-03 15:05:00,23.34,23.36,23.33,23.34,35268.0,21.0214,21.0395,21.0124,21.0214,35268.0
2021-02-03 15:10:00,23.33,23.35,23.31,23.35,35212.0,21.0124,21.0305,20.9944,21.0305,35212.0
2021-02-03 15:15:00,23.35,23.36,23.34,23.36,36718.0,21.0305,21.0395,21.0214,21.0395,36718.0
2021-02-03 15:20:00,23.36,23.4,23.35,23.38,35924.0,21.0395,21.0755,21.0305,21.0575,35924.0
2021-02-03 15:25:00,23.38,23.41,23.36,23.38,69472.0,21.0575,21.0845,21.0395,21.0575,69472.0
2021-02-03 15:30:00,23.39,23.43,23.38,23.43,37734.0,21.0665,21.1025,21.0575,21.1025,37734.0
2021-02-03 15:35:00,23.42,23.43,23.38,23.4,61758.0,21.0935,21.1025,21.0575,21.0755,61758.0
2021-02-03 15:40:00,23.41,23.46,23.41,23.43,65494.0,21.0845,21.1295,21.0845,21.1025,65494.0
2021-02-03 15:45:00,23.43,23.5,23.43,23.5,158818.0,21.1025,21.1655,21.1025,21.1655,158818.0
2021-02-03 15:50:00,23.5,23.55,23.47,23.55,247242.0,21.1655,21.2106,21.1385,21.2106,247242.0
2021-02-03 15:55:00,23.56,23.56,23.49,23.5,396518.0,21.2196,21.2196,21.1565,21.1655,396518.0
2021-02-04 09:30:00,23.36,23.48,23.3,23.34,384616.0,21.0395,21.1475,20.9854,21.0214,384616.0
2021-02-04 09:35:00,23.32,23.37,23.17,23.2,163478.0,21.0034,21.0485,20.8683,20.8954,163478.0
2021-02-04 09:40:00,23.19,23.25,23.09,23.09,257572.0,20.8863,20.9404,20.7963,20.7963,257572.0
2021-02-04 09:45:00,23.08,23.13,23.0,23.06,299354.0,20.7873,20.8323,20.7152,20.7693,299354.0
2021-02-04 09:50:00,23.06,23.08,22.98,22.99,107288.0,20.7693,20.7873,20.6972,20.7062,107288.0
2021-02-04 09:55:00,22.98,23.04,22.94,22.97,82350.0,20.6972,20.7512,20.6612,20.6882,82350.0
2021-02-04 10:00:00,22.99,23.06,22.96,23.0,66432.0,20.7062,20.7693,20.6792,20.7152,66432.0
2021-02-04 10:05:00,23.01,23.04,22.98,23.03,93874.0,20.7242,20.7512,20.6972,20.7422,93874.0
2021-02-04 10:10:00,23.03,23.07,22.99,23.06,100198.0,20.7422,20.7783,20.7062,20.7693,100198.0
2021-02-04 10:15:00,23.06,23.16,23.06,23.15,71132.0,20.7693,20.8593,20.7693,20.8503,71132.0
2021-02-04 10:20:00,23.14,23.18,23.13,23.18,55382.0,20.8413,20.8773,20.8323,20.8773,55382.0
2021-02-04 10:25:00,23.18,23.2,23.16,23.17,36738.0,20.8773,20.8954,20.8593,20.8683,36738.0
2021-02-04 10:30:00,23.16,23.17,23.09,23.11,63214.0,20.8593,20.8683,20.7963,20.8143,63214.0
2021-02-04 10:35:00,23.11,23.2,23.11,23.19,29746.0,20.8143,20.8954,20.8143,20.8863,29746.0
2021-02-04 10:40:00,23.19,23.24,23.18,23.22,62226.0,20.8863,20.9314,20.8773,20.9134,62226.0
2021-02-04 10:45:00,23.23,23.23,23.15,23.2,31322.0,20.9224,20.9224,20.8503,20.8954,31322.0
2021-02-04 10:50:00,23.2,23.29,23.2,23.25,39002.0,20.8954,20.9764,20.8954,20.9404,39002.0
2021-02-04 10:55:00,23.26,23.38,23.25,23.38,61274.0,20.9494,21.0575,20.9404,21.0575,61274.0
2021-02-04 11:00:00,23.38,23.42,23.36,23.38,88192.0,21.0575,21.0935,21.0395,21.0575,88192.0
2021-02-04 11:05:00,23.37,23.43,23.36,23.42,52072.0,21.0485,21.1025,21.0395,21.0935,52072.0
2021-02-04 11:10:00,23.43,23.48,23.41,23.41,145026.0,21.1025,21.1475,21.0845,21.0845,145026.0
2021-02-04 11:15:00,23.41,23.46,23.39,23.46,39444.0,21.0845,21.1295,21.0665,21.1295,39444.0
2021-02-04 11:20:00,23.47,23.48,23.42,23.43,32934.0,21.1385,21.1475,21.0935,21.1025,32934.0
2021-02-04 11:25:00,23.43,23.45,23.42,23.43,21754.0,21.1025,21.1205,21.0935,21.1025,21754.0
2021-02-04 11:30:00,23.43,23.49,23.41,23.49,24692.0,21.1025,21.1565,21.0845,21.1565,24692.0
2021-02-04 11:35:00,23.49,23.54,23.49,23.52,34836.0,21.1565,21.2016,21.1565,21.1836,34836.0
2021-02-04 11:40:00,23.52,23.55,23.5,23.5,49118.0,21.1836,21.2106,21.1655,21.1655,49118.0
2021-02-04 11:45:00,23.51,23.53,23.46,23.5,126646.0,21.1746,21.1926,21.1295,21.1655,126646.0
2021-02-04 11:50:00,23.49,23.49,23.42,23.44,52220.0,21.1565,21.1565,21.0935,21.1115,52220.0
2021-02-04 11:55:00,23.44,23.44,23.42,23.42,26460.0,21.1115,21.1115,21.0935,21.0935,26460.0
2021-02-04 12:00:00,23.43,23.46,23.43,23.46,22226.0,21.1025,21.1295,21.1025,21.1295,22226.0
2021-02-04 12:05:00,23.45,23.45,23.41,23.41,23948.0,21.1205,21.1205,21.0845,21.0845,23948.0
2021-02-04 12:10:00,23.41,23.41,23.36,23.38,33938.0,21.0845,21.0845,21.0395,21.0575,33938.0
2021-02-04 12:15:00,23.38,23.4,23.38,23.39,17108.0,21.0575,21.0755,21.0575,21.0665,17108.0
2021-02-04 12:20:00,23.39,23.43,23.39,23.4,97570.0,21.0665,21.1025,21.0665,21.0755,97570.0
2021-02-04 12:25:00,23.41,23.43,23.4,23.41,26696.0,21.0845,21.1025,21.0755,21.0845,26696.0
2021-02-04 12:30:00,23.41,23.41,23.38,23.38,37742.0,21.0845,21.0845,21.0575,21.0575,37742.0
2021-02-04 12:35:00,23.38,23.41,23.36,23.4,51446.0,21.0575,21.0845,21.0395,21.0755,51446.0
2021-02-04 12:40:00,23.4,23.41,23.39,23.4,17606.0,21.0755,21.0845,21.0665,21.0755,17606.0
2021-02-04 12:45:00,23.4,23.42,23.39,23.4,101478.0,21.0755,21.0935,21.0665,21.0755,101478.0
2021-02-04 12:50:00,23.4,23.43,23.4,23.41,38874.0,21.0755,21.1025,21.0755,21.0845,38874.0
2021-02-04 12:55:00,23.42,23.42,23.39,23.4,72248.0,21.0935,21.0935,21.0665,21.0755,72248.0
2021-02-04 13:00:00,23.4,23.42,23.39,23.4,47798.0,21.0755,21.0935,21.0665,21.0755,47798.0
2021-02-04 13:05:00,23.4,23.41,23.39,23.39,33232.0,21.0755,21.0845,21.0665,21.0665,33232.0
2021-02-04 13:10:00,23.39,23.41,23.39,23.41,38582.0,21.0665,21.0845,21.0665,21.0845,38582.0
2021-02-04 13:15:00,23.41,23.42,23.39,23.4,39196.0,21.0845,21.0935,21.0665,21.0755,39196.0
2021-02-04 13:20:00,23.4,23.41,23.38,23.41,31942.0,21.0755,21.0845,21.0575,21.0845,31942.0
2021-02-04 13:25:00,23.41,23.43,23.41,23.42,33512.0,21.0845,21.1025,21.0845,21.0935,33512.0
2021-02-04 13:30:00,23.43,23.44,23.41,23.43,27022.0,21.1025,21.1115,21.0845,21.1025,27022.0
2021-02-04 13:35:00,23.43,23.48,23.43,23.48,41266.0,21.1025,21.1475,21.1025,21.1475,41266.0
2021-02-04 13:40:00,23.48,23.51,23.48,23.51,189306.0,21.1475,21.1746,21.1475,21.1746,189306.0
2021-02-04 13:45:00,23.5,23.53,23.5,23.52,29798.0,21.1655,21.1926,21.1655,21.1836,29798.0
2021-02-04 13:50:00,23.52,23.55,23.51,23.53,90568.0,21.1836,21.2106,21.1746,21.1926,90568.0
2021-02-04 13:55:00,23.53,23.54,23.52,23.54,88072.0,21.1926,21.2016,21.1836,21.2016,88072.0
2021-02-04 14:00:00,23.54,23.55,23.53,23.53,36028.0,21.2016,21.2106,21.1926,21.1926,36028.0
2021-02-04 14:05:00,23.53,23.53,23.5,23.5,43334.0,21.1926,21.1926,21.1655,21.1655,43334.0
2021-02-04 14:10:00,23.5,23.5,23.47,23.48,56346.0,21.1655,21.1655,21.1385,21.1475,56346.0
2021-02-04 14:15:00,23.48,23.5,23.48,23.49,34362.0,21.1475,21.1655,21.1475,21.1565,34362.0
2021-02-04 14:20:00,23.5,23.5,23.43,23.43,57980.0,21.1655,21.1655,21.1025,21.1025,57980.0
2021-02-04 14:25:00,23.43,23.47,23.43,23.46,42274.0,21.1025,21.1385,21.1025,21.1295,42274.0
2021-02-04 14:30:00,23.46,23.5,23.46,23.49,39970.0,21.1295,21.1655,21.1295,21.1565,39970.0
2021-02-04 14:35:00,23.49,23.54,23.49,23.52,121532.0,21.1565,21.2016,21.1565,21.1836,121532.0
2021-02-04 14:40:00,23.52,23.55,23.5,23.53,52946.0,21.1836,21.2106,21.1655,21.1926,52946.0
2021-02-04 14:45:00,23.54,23.54,23.51,23.52,43994.0,21.2016,21.2016,21.1746,21.1836,43994.0
2021-02-04 14:50:00,23.52,23.54,23.5,23.51,70160.0,21.1836,21.2016,21.1655,21.1746,70160.0
2021-02-04 14:55:00,23.51,23.54,23.5,23.52,107606.0,21.1746,21.2016,21.1655,21.1836,107606.0
2021-02-04 15:00:00,23.52,23.53,23.52,23.53,47126.0,21.1836,21.1926,21.1836,21.1926,47126.0
2021-02-04 15:05:00,23.52,23.52,23.49,23.5,44174.0,21.1836,21.1836,21.1565,21.1655,44174.0
2021-02-04 15:10:00,23.5,23.5,23.46,23.46,90350.0,21.1655,21.1655,21.1295,21.1295,90350.0
2021-02-04 15:15:00,23.46,23.54,23.46,23.54,53110.0,21.1295,21.2016,21.1295,21.2016,53110.0
2021-02-04 15:20:00,23.53,23.53,23.5,23.51,57152.0,21.1926,21.1926,21.1655,21.1746,57152.0
2021-02-04 15:25:00,23.51,23.51,23.47,23.47,54836.0,21.1746,21.1746,21.1385,21.1385,54836.0
2021-02-04 15:30:00,23.47,23.5,23.47,23.47,72578.0,21.1385,21.1655,21.1385,21.1385,72578.0
2021-02-04 15:35:00,23.47,23.47,23.45,23.46,86378.0,21.1385,21.1385,21.1205,21.1295,86378.0
2021-02-04 15:40:00,23.46,23.52,23.46,23.52,100374.0,21.1295,21.1836,21.1295,21.1836,100374.0
2021-02-04 15:45:00,23.52,23.54,23.5,23.52,137730.0,21.1836,21.2016,21.1655,21.1836,137730.0
2021-02-04 15:50:00,23.52,23.56,23.48,23.55,260750.0,21.1836,21.2196,21.1475,21.2106,260750.0
2021-02-04 15:55:00,23.55,23.59,23.54,23.57,438202.0,21.2106,21.2466,21.2016,21.2286,438202.0
2021-02-05 09:30:00,23.66,23.73,23.53,23.53,88794.0,21.3097,21.3727,21.1926,21.1926,88794.0
2021-02-05 09:35:00,23.53,23.54,23.47,23.53,48582.0,21.1926,21.2016,21.1385,21.1926,48582.0
2021-02-05 09:40:00,23.53,23.61,23.5,23.55,43308.0,21.1926,21.2646,21.1655,21.2106,43308.0
2021-02-05 09:45:00,23.54,23.55,23.5,23.53,35590.0,21.2016,21.2106,21.1655,21.1926,35590.0
2021-02-05 09:50:00,23.53,23.58,23.53,23.55,24094.0,21.1926,21.2376,21.1926,21.2106,24094.0
2021-02-05 09:55:00,23.55,23.59,23.54,23.57,18476.0,21.2106,21.2466,21.2016,21.2286,18476.0
2021-02-05 10:00:00,23.58,23.59,23.53,23.56,25730.0,21.2376,21.2466,21.1926,21.2196,25730.0
2021-02-05 10:05:00,23.56,23.63,23.56,23.6,32026.0,21.2196,21.2826,21.2196,21.2556,32026.0
2021-02-05 10:10:00,23.6,23.61,23.58,23.59,29914.0,21.2556,21.2646,21.2376,21.2466,29914.0
2021-02-05 10:15:00,23.59,23.61,23.55,23.61,27896.0,21.2466,21.2646,21.2106,21.2646,27896.0
2021-02-05 10:20:00,23.61,23.65,23.58,23.58,29638.0,21.2646,21.3006,21.2376,21.2376,29638.0
2021-02-05 10:25:00,23.58,23.59,23.55,23.58,27370.0,21.2376,21.2466,21.2106,21.2376,27370.0
2021-02-05 10:30:00,23.58,23.65,23.58,23.64,23442.0,21.2376,21.3006,21.2376,21.2916,23442.0
2021-02-05 10:35:00,23.65,23.65,23.61,23.64,31830.0,21.3006,21.3006,21.2646,21.2916,31830.0
2021-02-05 10:40:00,23.63,23.67,23.61,23.67,27462.0,21.2826,21.3187,21.2646,21.3187,27462.0
2021-02-05 10:45:00,23.67,23.68,23.66,23.66,19584.0,21.3187,21.3277,21.3097,21.3097,19584.0
2021-02-05 10:50:00,23.66,23.68,23.65,23.68,22266.0,21.3097,21.3277,21.3006,21.3277,22266.0
2021-02-05 10:55:00,23.68,23.68,23.64,23.65,35630.0,21.3277,21.3277,21.2916,21.3006,35630.0
2021-02-05 11:00:00,23.66,23.67,23.57,23.58,39196.0,21.3097,21.3187,21.2286,21.2376,39196.0
2021-02-05 11:05:00,23.58,23.64,23.58,23.62,40110.0,21.2376,21.2916,21.2376,21.2736,40110.0
2021-02-05 11:10:00,23.63,23.66,23.62,23.63,25732.0,21.2826,21.3097,21.2736,21.2826,25732.0
2021-02-05 11:15:00,23.63,23.63,23.59,23.61,24386.0,21.2826,21.2826,21.2466,21.2646,24386.0
2021-02-05 11:20:00,23.61,23.64,23.61,23.61,24818.0,21.2646,21.2916,21.2646,21.2646,24818.0
2021-02-05 11:25:00,23.61,23.66,23.61,23.64,36130.0,21.2646,21.3097,21.2646,21.2916,36130.0
2021-02-05 11:30:00,23.64,23.64,23.62,23.63,21468.0,21.2916,21.2916,21.2736,21.2826,21468.0
2021-02-05 11:35:00,23.64,23.64,23.62,23.63,15018.0,21.2916,21.2916,21.2736,21.2826,15018.0
2021-02-05 11:40:00,23.63,23.64,23.62,23.63,15514.0,21.2826,21.2916,21.2736,21.2826,15514.0
2021-02-05 11:45:00,23.63,23.66,23.62,23.63,23950.0,21.2826,21.3097,21.2736,21.2826,23950.0
2021-02-05 11:50:00,23.63,23.65,23.62,23.63,61122.0,21.2826,21.3006,21.2736,21.2826,61122.0
2021-02-05 11:55:00,23.61,23.64,23.61,23.64,17110.0,21.2646,21.2916,21.2646,21.2916,17110.0
2021-02-05 12:00:00,23.63,23.64,23.61,23.64,25194.0,21.2826,21.2916,21.2646,21.2916,25194.0
2021-02-05 12:05:00,23.64,23.65,23.63,23.63,15326.0,21.2916,21.3006,21.2826,21.2826,15326.0
2021-02-05 12:10:00,23.63,23.66,23.63,23.66,22358.0,21.2826,21.3097,21.2826,21.3097,22358.0
2021-02-05 12:15:00,23.66,23.66,23.62,23.63,18158.0,21.3097,21.3097,21.2736,21.2826,18158.0
2021-02-05 12:20:00,23.62,23.64,23.61,23.63,20212.0,21.2736,21.2916,21.2646,21.2826,20212.0
2021-02-05 12:25:00,23.64,23.64,23.61,23.64,24780.0,21.2916,21.2916,21.2646,21.2916,24780.0
2021-02-05 12:30:00,23.64,23.66,23.63,23.65,14516.0,21.2916,21.3097,21.2826,21.3006,14516.0
2021-02-05 12:35:00,23.65,23.68,23.65,23.68,10404.0,21.3006,21.3277,21.3006,21.3277,10404.0
2021-02-05 12:40:00,23.69,23.7,23.68,23.68,23642.0,21.3367,21.3457,21.3277,21.3277,23642.0
2021-02-05 12:45:00,23.68,23.7,23.67,23.68,19738.0,21.3277,21.3457,21.3187,21.3277,19738.0
2021-02-05 12:50:00,23.68,23.68,23.66,23.68,34010.0,21.3277,21.3277,21.3097,21.3277,34010.0
2021-02-05 12:55:00,23.68,23.72,23.68,23.72,13400.0,21.3277,21.3637,21.3277,21.3637,13400.0
2021-02-05 13:00:00,23.72,23.72,23.69,23.71,16858.0,21.3637,21.3637,21.3367,21.3547,16858.0
2021-02-05 13:05:00,23.71,23.72,23.7,23.71,17398.0,21.3547,21.3637,21.3457,21.3547,17398.0
2021-02-05 13:10:00,23.71,23.74,23.71,23.74,16264.0,21.3547,21.3817,21.3547,21.3817,16264.0
2021-02-05 13:15:00,23.73,23.77,23.72,23.77,20058.0,21.3727,21.4087,21.3637,21.4087,20058.0
2021-02-05 13:20:00,23.76,23.77,23.74,23.75,22824.0,21.3997,21.4087,21.3817,21.3907,22824.0
2021-02-05 13:25:00,23.76,23.81,23.75,23.8,28134.0,21.3997,21.4448,21.3907,21.4357,28134.0
2021-02-05 13:30:00,23.8,23.8,23.75,23.75,21584.0,21.4357,21.4357,21.3907,21.3907,21584.0
2021-02-05 13:35:00,23.75,23.79,23.75,23.77,25348.0,21.3907,21.4267,21.3907,21.4087,25348.0
2021-02-05 13:40:00,23.77,23.77,23.74,23.76,19538.0,21.4087,21.4087,21.3817,21.3997,19538.0
2021-02-05 13:45:00,23.76,23.78,23.75,23.75,17290.0,21.3997,21.4177,21.3907,21.3907,17290.0
2021-02-05 13:50:00,23.75,23.77,23.75,23.77,20200.0,21.3907,21.4087,21.3907,21.4087,20200.0
2021-02-05 13:55:00,23.77,23.79,23.76,23.78,18816.0,21.4087,21.4267,21.3997,21.4177,18816.0
2021-02-05 14:00:00,23.78,23.78,23.76,23.77,18316.0,21.4177,21.4177,21.3997,21.4087,18316.0
2021-02-05 14:05:00,23.77,23.78,23.75,23.77,17870.0,21.4087,21.4177,21.3907,21.4087,17870.0
2021-02-05 14:10:00,23.77,23.78,23.75,23.77,22738.0,21.4087,21.4177,21.3907,21.4087,22738.0
2021-02-05 14:15:00,23.77,23.79,23.76,23.76,20242.0,21.4087,21.4267,21.3997,21.3997,20242.0
2021-02-05 14:20:00,23.77,23.79,23.75,23.76,22642.0,21.4087,21.4267,21.3907,21.3997,22642.0
2021-02-05 14:25:00,23.75,23.8,23.75,23.77,10630.0,21.3907,21.4357,21.3907,21.4087,10630.0
2021-02-05 14:30:00,23.77,23.79,23.74,23.75,25108.0,21.4087,21.4267,21.3817,21.3907,25108.0
2021-02-05 14:35:00,23.75,23.78,23.75,23.77,17634.0,21.3907,21.4177,21.3907,21.4087,17634.0
2021-02-05 14:40:00,23.77,23.77,23.72,23.72,20842.0,21.4087,21.4087,21.3637,21.3637,20842.0
2021-02-05 14:45:00,23.72,23.75,23.72,23.72,40724.0,21.3637,21.3907,21.3637,21.3637,40724.0
2021-02-05 14:50:00,23.72,23.72,23.68,23.69,108094.0,21.3637,21.3637,21.3277,21.3367,108094.0
2021-02-05 14:55:00,23.7,23.74,23.68,23.71,20232.0,21.3457,21.3817,21.3277,21.3547,20232.0
2021-02-05 15:00:00,23.71,23.71,23.64,23.65,75438.0,21.3547,21.3547,21.2916,21.3006,75438.0
2021-02-05 15:05:00,23.65,23.67,23.64,23.65,50594.0,21.3006,21.3187,21.2916,21.3006,50594.0
2021-02-05 15:10:00,23.65,23.68,23.64,23.67,56108.0,21.3006,21.3277,21.2916,21.3187,56108.0
2021-02-05 15:15:00,23.67,23.68,23.65,23.66,42710.0,21.3187,21.3277,21.3006,21.3097,42710.0
2021-02-05 15:20:00,23.67,23.68,23.66,23.67,24846.0,21.3187,21.3277,21.3097,21.3187,24846.0
2021-02-05 15:25:00,23.66,23.67,23.65,23.65,33392.0,21.3097,21.3187,21.3006,21.3006,33392.0
2021-02-05 15:30:00,23.66,23.68,23.66,23.68,38136.0,21.3097,21.3277,21.3097,21.3277,38136.0
2021-02-05 15:35:00,23.68,23.69,23.63,23.63,61702.0,21.3277,21.3367,21.2826,21.2826,61702.0
2021-02-05 15:40:00,23.63,23.65,23.6,23.61,52086.0,21.2826,21.3006,21.2556,21.2646,52086.0
2021-02-05 15:45:00,23.61,23.65,23.61,23.63,67310.0,21.2646,21.3006,21.2646,21.2826,67310.0
2021-02-05 15:50:00,23.63,23.66,23.62,23.65,91480.0,21.2826,21.3097,21.2736,21.3006,91480.0
2021-02-05 15:55:00,23.65,23.67,23.64,23.65,168278.0,21.3006,21.3187,21.2916,21.3006,168278.0
2021-02-08 09:30:00,23.75,23.9,23.66,23.82,147868.0,21.3907,21.5258,21.3097,21.4538,147868.0
2021-02-08 09:35:00,23.85,23.87,23.73,23.8,77918.0,21.4808,21.4988,21.3727,21.4357,77918.0
2021-02-08 09:40:00,23.82,23.83,23.77,23.8,18182.0,21.4538,21.4628,21.4087,21.4357,18182.0
2021-02-08 09:45:00,23.78,23.81,23.76,23.79,24846.0,21.4177,21.4448,21.3997,21.4267,24846.0
2021-02-08 09:50:00,23.82,23.9,23.82,23.88,29940.0,21.4538,21.5258,21.4538,21.5078,29940.0
2021-02-08 09:55:00,23.87,23.88,23.83,23.86,16974.0,21.4988,21.5078,21.4628,21.4898,16974.0
2021-02-08 10:00:00,23.86,23.87,23.82,23.82,13070.0,21.4898,21.4988,21.4538,21.4538,13070.0
2021-02-08 10:05:00,23.82,23.83,23.78,23.79,14214.0,21.4538,21.4628,21.4177,21.4267,14214.0
2021-02-08 10:10:00,23.79,23.79,23.75,23.78,18482.0,21.4267,21.4267,21.3907,21.4177,18482.0
2021-02-08 10:15:00,23.78,23.8,23.73,23.74,51320.0,21.4177,21.4357,21.3727,21.3817,51320.0
2021-02-08 10:20:00,23.74,23.77,23.73,23.73,23818.0,21.3817,21.4087,21.3727,21.3727,23818.0
2021-02-08 10:25:00,23.72,23.79,23.71,23.77,47080.0,21.3637,21.4267,21.3547,21.4087,47080.0
2021-02-08 10:30:00,23.77,23.8,23.73,23.75,39146.0,21.4087,21.4357,21.3727,21.3907,39146.0
2021-02-08 10:35:00,23.75,23.75,23.71,23.74,46842.0,21.3907,21.3907,21.3547,21.3817,46842.0
2021-02-08 10:40:00,23.75,23.91,23.75,23.91,41314.0,21.3907,21.5348,21.3907,21.5348,41314.0
2021-02-08 10:45:00,23.9,23.92,23.86,23.86,19512.0,21.5258,21.5438,21.4898,21.4898,19512.0
2021-02-08 10:50:00,23.88,23.88,23.82,23.82,26238.0,21.5078,21.5078,21.4538,21.4538,26238.0
2021-02-08 10:55:00,23.82,23.86,23.81,23.86,26304.0,21.4538,21.4898,21.4448,21.4898,26304.0
2021-02-08 11:00:00,23.87,23.9,23.86,23.9,20058.0,21.4988,21.5258,21.4898,21.5258,20058.0
2021-02-08 11:05:00,23.9,23.91,23.87,23.9,45206.0,21.5258,21.5348,21.4988,21.5258,45206.0
2021-02-08 11:10:00,23.89,23.9,23.88,23.9,9880.0,21.5168,21.5258,21.5078,21.5258,9880.0
2021-02-08 11:15:00,23.89,23.91,23.89,23.91,20996.0,21.5168,21.5348,21.5168,21.5348,20996.0
2021-02-08 11:20:00,23.91,23.92,23.89,23.91,35174.0,21.5348,21.5438,21.5168,21.5348,35174.0
2021-02-08 11:25:00,23.9,23.93,23.89,23.93,15242.0,21.5258,21.5528,21.5168,21.5528,15242.0
2021-02-08 11:30:00,23.92,23.92,23.86,23.86,19330.0,21.5438,21.5438,21.4898,21.4898,19330.0
2021-02-08 11:35:00,23.86,23.88,23.86,23.88,25446.0,21.4898,21.5078,21.4898,21.5078,25446.0
2021-02-08 11:40:00,23.88,23.89,23.86,23.88,17374.0,21.5078,21.5168,21.4898,21.5078,17374.0
2021-02-08 11:45:00,23.88,23.9,23.87,23.9,26554.0,21.5078,21.5258,21.4988,21.5258,26554.0
2021-02-08 11:50:00,23.9,23.92,23.89,23.9,13046.0,21.5258,21.5438,21.5168,21.5258,13046.0
2021-02-08 11:55:00,23.91,23.93,23.9,23.9,14716.0,21.5348,21.5528,21.5258,21.5258,14716.0
2021-02-08 12:00:00,23.91,24.0,23.89,23.9,92170.0,21.5348,21.6159,21.5168,21.5258,92170.0
2021-02-08 12:05:00,23.9,23.91,23.88,23.9,39660.0,21.5258,21.5348,21.5078,21.5258,39660.0
2021-02-08 12:10:00,23.9,23.91,23.88,23.89,41138.0,21.5258,21.5348,21.5078,21.5168,41138.0
2021-02-08 12:15:00,23.89,23.97,23.88,23.95,24116.0,21.5168,21.5889,21.5078,21.5708,24116.0
2021-02-08 12:20:00,23.94,23.96,23.92,23.93,76140.0,21.5618,21.5799,21.5438,21.5528,76140.0
2021-02-08 12:25:00,23.94,23.94,23.89,23.91,87820.0,21.5618,21.5618,21.5168,21.5348,87820.0
2021-02-08 12:30:00,23.93,23.96,23.9,23.91,35924.0,21.5528,21.5799,21.5258,21.5348,35924.0
2021-02-08 12:35:00,23.91,23.93,23.9,23.91,20472.0,21.5348,21.5528,21.5258,21.5348,20472.0
2021-02-08 12:40:00,23.91,23.92,23.9,23.91,22900.0,21.5348,21.5438,21.5258,21.5348,22900.0
2021-02-08 12:45:00,23.9,23.92,23.9,23.91,18964.0,21.5258,21.5438,21.5258,21.5348,18964.0
2021-02-08 12:50:00,23.91,23.95,23.91,23.95,19958.0,21.5348,21.5708,21.5348,21.5708,19958.0
2021-02-08 12:55:00,23.95,23.95,23.91,23.92,48896.0,21.5708,21.5708,21.5348,21.5438,48896.0
2021-02-08 13:00:00,23.92,23.94,23.92,23.92,33548.0,21.5438,21.5618,21.5438,21.5438,33548.0
2021-02-08 13:05:00,23.92,23.95,23.92,23.93,28492.0,21.5438,21.5708,21.5438,21.5528,28492.0
2021-02-08 13:10:00,23.93,23.94,23.92,23.92,25858.0,21.5528,21.5618,21.5438,21.5438,25858.0
2021-02-08 13:15:00,23.93,23.93,23.92,23.93,11626.0,21.5528,21.5528,21.5438,21.5528,11626.0
2021-02-08 13:20:00,23.93,23.93,23.9,23.92,25584.0,21.5528,21.5528,21.5258,21.5438,25584.0
2021-02-08 13:25:00,23.92,23.92,23.9,23.92,7454.0,21.5438,21.5438,21.5258,21.5438,7454.0
2021-02-08 13:30:00,23.92,23.93,23.91,23.93,26264.0,21.5438,21.5528,21.5348,21.5528,26264.0
2021-02-08 13:35:00,23.93,23.93,23.9,23.93,34968.0,21.5528,21.5528,21.5258,21.5528,34968.0
2021-02-08 13:40:00,23.93,23.93,23.92,23.92,15328.0,21.5528,21.5528,21.5438,21.5438,15328.0
2021-02-08 13:45:00,23.92,23.92,23.89,23.91,46402.0,21.5438,21.5438,21.5168,21.5348,46402.0
2021-02-08 13:50:00,23.9,23.91,23.87,23.89,23100.0,21.5258,21.5348,21.4988,21.5168,23100.0
2021-02-08 13:55:00,23.88,23.9,23.86,23.89,98024.0,21.5078,21.5258,21.4898,21.5168,98024.0
2021-02-08 14:00:00,23.9,23.92,23.89,23.89,26386.0,21.5258,21.5438,21.5168,21.5168,26386.0
2021-02-08 14:05:00,23.9,23.91,23.89,23.9,17412.0,21.5258,21.5348,21.5168,21.5258,17412.0
2021-02-08 14:10:00,23.9,23.92,23.9,23.9,53354.0,21.5258,21.5438,21.5258,21.5258,53354.0
2021-02-08 14:15:00,23.9,23.91,23.88,23.89,34430.0,21.5258,21.5348,21.5078,21.5168,34430.0
2021-02-08 14:20:00,23.88,23.9,23.88,23.9,33250.0,21.5078,21.5258,21.5078,21.5258,33250.0
2021-02-08 14:25:00,23.9,23.91,23.89,23.91,12380.0,21.5258,21.5348,21.5168,21.5348,12380.0
2021-02-08 14:30:00,23.92,23.93,23.9,23.9,31304.0,21.5438,21.5528,21.5258,21.5258,31304.0
2021-02-08 14:35:00,23.89,23.89,23.86,23.87,35952.0,21.5168,21.5168,21.4898,21.4988,35952.0
2021-02-08 14:40:00,23.87,23.89,23.86,23.87,24742.0,21.4988,21.5168,21.4898,21.4988,24742.0
2021-02-08 14:45:00,23.88,23.88,23.85,23.85,12248.0,21.5078,21.5078,21.4808,21.4808,12248.0
2021-02-08 14:50:00,23.85,23.86,23.84,23.85,18780.0,21.4808,21.4898,21.4718,21.4808,18780.0
2021-02-08 14:55:00,23.85,23.88,23.85,23.86,20796.0,21.4808,21.5078,21.4808,21.4898,20796.0
2021-02-08 15:00:00,23.86,23.87,23.85,23.86,20882.0,21.4898,21.4988,21.4808,21.4898,20882.0
2021-02-08 15:05:00,23.86,23.88,23.84,23.84,23052.0,21.4898,21.5078,21.4718,21.4718,23052.0
2021-02-08 15:10:00,23.84,23.85,23.81,23.83,33236.0,21.4718,21.4808,21.4448,21.4628,33236.0
2021-02-08 15:15:00,23.82,23.82,23.75,23.75,73658.0,21.4538,21.4538,21.3907,21.3907,73658.0
2021-02-08 15:20:00,23.76,23.78,23.74,23.77,24974.0,21.3997,21.4177,21.3817,21.4087,24974.0
2021-02-08 15:25:00,23.77,23.79,23.76,23.77,27834.0,21.4087,21.4267,21.3997,21.4087,27834.0
2021-02-08 15:30:00,23.77,23.79,23.71,23.71,64908.0,21.4087,21.4267,21.3547,21.3547,64908.0
2021-02-08 15:35:00,23.71,23.74,23.7,23.71,54698.0,21.3547,21.3817,21.3457,21.3547,54698.0
2021-02-08 15:40:00,23.71,23.73,23.7,23.73,67528.0,21.3547,21.3727,21.3457,21.3727,67528.0
2021-02-08 15:45:00,23.73,23.75,23.72,23.73,141114.0,21.3727,21.3907,21.3637,21.3727,141114.0
2021-02-08 15:50:00,23.73,23.74,23.68,23.7,116850.0,21.3727,21.3817,21.3277,21.3457,116850.0
2021-02-08 15:55:00,23.7,23.75,23.67,23.71,553188.0,21.3457,21.3907,21.3187,21.3547,553188.0
2021-02-09 09:30:00,23.71,23.72,23.55,23.59,65554.0,21.3547,21.3637,21.2106,21.2466,65554.0
2021-02-09 09:35:00,23.6,23.6,23.51,23.53,29034.0,21.2556,21.2556,21.1746,21.1926,29034.0
2021-02-09 09:40:00,23.51,23.55,23.43,23.43,23908.0,21.1746,21.2106,21.1025,21.1025,23908.0
2021-02-09 09:45:00,23.45,23.47,23.34,23.34,64118.0,21.1205,21.1385,21.0214,21.0214,64118.0
2021-02-09 09:50:00,23.34,23.37,23.31,23.34,61550.0,21.0214,21.0485,20.9944,21.0214,61550.0
2021-02-09 09:55:00,23.34,23.41,23.31,23.38,54986.0,21.0214,21.0845,20.9944,21.0575,54986.0
2021-02-09 10:00:00,23.38,23.45,23.36,23.43,31016.0,21.0575,21.1205,21.0395,21.1025,31016.0
2021-02-09 10:05:00,23.43,23.47,23.42,23.43,21132.0,21.1025,21.1385,21.0935,21.1025,21132.0
2021-02-09 10:10:00,23.42,23.46,23.41,23.46,22690.0,21.0935,21.1295,21.0845,21.1295,22690.0
2021-02-09 10:15:00,23.46,23.49,23.44,23.44,22614.0,21.1295,21.1565,21.1115,21.1115,22614.0
2021-02-09 10:20:00,23.45,23.46,23.41,23.42,22238.0,21.1205,21.1295,21.0845,21.0935,22238.0
2021-02-09 10:25:00,23.42,23.43,23.36,23.39,18326.0,21.0935,21.1025,21.0395,21.0665,18326.0
2021-02-09 10:30:00,23.39,23.41,23.34,23.34,16850.0,21.0665,21.0845,21.0214,21.0214,16850.0
2021-02-09 10:35:00,23.36,23.38,23.33,23.38,30182.0,21.0395,21.0575,21.0124,21.0575,30182.0
2021-02-09 10:40:00,23.38,23.43,23.38,23.41,24020.0,21.0575,21.1025,21.0575,21.0845,24020.0
2021-02-09 10:45:00,23.41,23.43,23.39,23.43,21690.0,21.0845,21.1025,21.0665,21.1025,21690.0
2021-02-09 10:50:00,23.42,23.42,23.39,23.42,18360.0,21.0935,21.0935,21.0665,21.0935,18360.0
2021-02-09 10:55:00,23.43,23.5,23.42,23.5,28988.0,21.1025,21.1655,21.0935,21.1655,28988.0
2021-02-09 11:00:00,23.49,23.51,23.48,23.48,23022.0,21.1565,21.1746,21.1475,21.1475,23022.0
2021-02-09 11:05:00,23.48,23.48,23.45,23.45,12514.0,21.1475,21.1475,21.1205,21.1205,12514.0
2021-02-09 11:10:00,23.45,23.47,23.43,23.43,27366.0,21.1205,21.1385,21.1025,21.1025,27366.0
2021-02-09 11:15:00,23.43,23.45,23.43,23.45,29738.0,21.1025,21.1205,21.1025,21.1205,29738.0
2021-02-09 11:20:00,23.45,23.49,23.44,23.49,58018.0,21.1205,21.1565,21.1115,21.1565,58018.0
2021-02-09 11:25:00,23.49,23.54,23.49,23.51,13750.0,21.1565,21.2016,21.1565,21.1746,13750.0
2021-02-09 11:30:00,23.5,23.53,23.5,23.53,13790.0,21.1655,21.1926,21.1655,21.1926,13790.0
2021-02-09 11:35:00,23.53,23.54,23.5,23.5,44508.0,21.1926,21.2016,21.1655,21.1655,44508.0
2021-02-09 11:40:00,23.5,23.53,23.5,23.53,29788.0,21.1655,21.1926,21.1655,21.1926,29788.0
2021-02-09 11:45:00,23.53,23.53,23.5,23.5,21360.0,21.1926,21.1926,21.1655,21.1655,21360.0
2021-02-09 11:50:00,23.53,23.53,23.47,23.48,17698.0,21.1926,21.1926,21.1385,21.1475,17698.0
2021-02-09 11:55:00,23.49,23.5,23.49,23.49,12534.0,21.1565,21.1655,21.1565,21.1565,12534.0
2021-02-09 12:00:00,23.49,23.51,23.48,23.48,43704.0,21.1565,21.1746,21.1475,21.1475,43704.0
2021-02-09 12:05:00,23.49,23.59,23.48,23.58,126162.0,21.1565,21.2466,21.1475,21.2376,126162.0
2021-02-09 12:10:00,23.58,23.67,23.58,23.67,17826.0,21.2376,21.3187,21.2376,21.3187,17826.0
2021-02-09 12:15:00,23.67,23.67,23.61,23.63,17212.0,21.3187,21.3187,21.2646,21.2826,17212.0
2021-02-09 12:20:00,23.61,23.62,23.59,23.6,21378.0,21.2646,21.2736,21.2466,21.2556,21378.0
2021-02-09 12:25:00,23.6,23.61,23.57,23.61,16022.0,21.2556,21.2646,21.2286,21.2646,16022.0
2021-02-09 12:30:00,23.6,23.61,23.6,23.61,17340.0,21.2556,21.2646,21.2556,21.2646,17340.0
2021-02-09 12:35:00,23.59,23.61,23.59,23.6,22798.0,21.2466,21.2646,21.2466,21.2556,22798.0
2021-02-09 12:40:00,23.6,23.64,23.59,23.61,23286.0,21.2556,21.2916,21.2466,21.2646,23286.0
2021-02-09 12:45:00,23.61,23.64,23.6,23.64,12348.0,21.2646,21.2916,21.2556,21.2916,12348.0
2021-02-09 12:50:00,23.64,23.65,23.63,23.63,8182.0,21.2916,21.3006,21.2826,21.2826,8182.0
2021-02-09 12:55:00,23.63,23.64,23.61,23.64,12806.0,21.2826,21.2916,21.2646,21.2916,12806.0
2021-02-09 13:00:00,23.63,23.64,23.6,23.6,9554.0,21.2826,21.2916,21.2556,21.2556,9554.0
2021-02-09 13:05:00,23.6,23.61,23.59,23.61,53420.0,21.2556,21.2646,21.2466,21.2646,53420.0
2021-02-09 13:10:00,23.61,23.61,23.58,23.59,14918.0,21.2646,21.2646,21.2376,21.2466,14918.0
2021-02-09 13:15:00,23.59,23.6,23.57,23.59,15708.0,21.2466,21.2556,21.2286,21.2466,15708.0
2021-02-09 13:20:00,23.59,23.6,23.58,23.59,20750.0,21.2466,21.2556,21.2376,21.2466,20750.0
2021-02-09 13:25:00,23.6,23.6,23.56,23.59,12130.0,21.2556,21.2556,21.2196,21.2466,12130.0
2021-02-09 13:30:00,23.59,23.62,23.59,23.61,15454.0,21.2466,21.2736,21.2466,21.2646,15454.0
2021-02-09 13:35:00,23.62,23.62,23.6,23.61,16824.0,21.2736,21.2736,21.2556,21.2646,16824.0
2021-02-09 13:40:00,23.61,23.63,23.6,23.61,12590.0,21.2646,21.2826,21.2556,21.2646,12590.0
2021-02-09 13:45:00,23.61,23.62,23.59,23.59,15336.0,21.2646,21.2736,21.2466,21.2466,15336.0
2021-02-09 13:50:00,23.58,23.61,23.58,23.6,16616.0,21.2376,21.2646,21.2376,21.2556,16616.0
2021-02-09 13:55:00,23.61,23.64,23.61,23.62,18934.0,21.2646,21.2916,21.2646,21.2736,18934.0
2021-02-09 14:00:00,23.63,23.63,23.61,23.61,9022.0,21.2826,21.2826,21.2646,21.2646,9022.0
2021-02-09 14:05:00,23.61,23.65,23.61,23.63,26970.0,21.2646,21.3006,21.2646,21.2826,26970.0
2021-02-09 14:10:00,23.63,23.64,23.61,23.63,20000.0,21.2826,21.2916,21.2646,21.2826,20000.0
2021-02-09 14:15:00,23.61,23.64,23.61,23.61,10490.0,21.2646,21.2916,21.2646,21.2646,10490.0
2021-02-09 14:20:00,23.62,23.63,23.61,23.63,14572.0,21.2736,21.2826,21.2646,21.2826,14572.0
2021-02-09 14:25:00,23.63,23.65,23.62,23.65,9264.0,21.2826,21.3006,21.2736,21.3006,9264.0
2021-02-09 14:30:00,23.65,23.66,23.63,23.66,22818.0,21.3006,21.3097,21.2826,21.3097,22818.0
2021-02-09 14:35:00,23.66,23.66,23.62,23.62,22460.0,21.3097,21.3097,21.2736,21.2736,22460.0
2021-02-09 14:40:00,23.63,23.63,23.6,23.6,16982.0,21.2826,21.2826,21.2556,21.2556,16982.0
2021-02-09 14:45:00,23.61,23.61,23.6,23.6,28152.0,21.2646,21.2646,21.2556,21.2556,28152.0
2021-02-09 14:50:00,23.6,23.63,23.58,23.63,14572.0,21.2556,21.2826,21.2376,21.2826,14572.0
2021-02-09 14:55:00,23.63,23.63,23.61,23.62,25624.0,21.2826,21.2826,21.2646,21.2736,25624.0
2021-02-09 15:00:00,23.63,23.64,23.62,23.63,17948.0,21.2826,21.2916,21.2736,21.2826,17948.0
2021-02-09 15:05:00,23.63,23.63,23.6,23.61,60674.0,21.2826,21.2826,21.2556,21.2646,60674.0
2021-02-09 15:10:00,23.6,23.63,23.59,23.62,41620.0,21.2556,21.2826,21.2466,21.2736,41620.0
2021-02-09 15:15:00,23.63,23.65,23.61,23.64,16396.0,21.2826,21.3006,21.2646,21.2916,16396.0
2021-02-09 15:20:00,23.64,23.65,23.61,23.61,39592.0,21.2916,21.3006,21.2646,21.2646,39592.0
2021-02-09 15:25:00,23.61,23.62,23.61,23.62,19964.0,21.2646,21.2736,21.2646,21.2736,19964.0
2021-02-09 15:30:00,23.61,23.65,23.61,23.65,26462.0,21.2646,21.3006,21.2646,21.3006,26462.0
2021-02-09 15:35:00,23.66,23.68,23.65,23.68,39370.0,21.3097,21.3277,21.3006,21.3277,39370.0
2021-02-09 15:40:00,23.67,23.7,23.67,23.7,33766.0,21.3187,21.3457,21.3187,21.3457,33766.0
2021-02-09 15:45:00,23.7,23.71,23.67,23.67,53714.0,21.3457,21.3547,21.3187,21.3187,53714.0
2021-02-09 15:50:00,23.67,23.68,23.63,23.64,158796.0,21.3187,21.3277,21.2826,21.2916,158796.0
2021-02-09 15:55:00,23.64,23.67,23.61,23.67,179148.0,21.2916,21.3187,21.2646,21.3187,179148.0
2021-02-10 09:30:00,23.8,23.86,23.78,23.86,169774.0,21.4357,21.4898,21.4177,21.4898,169774.0
2021-02-10 09:35:00,23.85,23.86,23.77,23.79,29912.0,21.4808,21.4898,21.4087,21.4267,29912.0
2021-02-10 09:40:00,23.79,23.79,23.74,23.74,22574.0,21.4267,21.4267,21.3817,21.3817,22574.0
2021-02-10 09:45:00,23.74,23.87,23.71,23.86,57476.0,21.3817,21.4988,21.3547,21.4898,57476.0
2021-02-10 09:50:00,23.84,23.85,23.75,23.77,15030.0,21.4718,21.4808,21.3907,21.4087,15030.0
2021-02-10 09:55:00,23.75,23.79,23.73,23.78,18024.0,21.3907,21.4267,21.3727,21.4177,18024.0
2021-02-10 10:00:00,23.79,23.83,23.75,23.77,36958.0,21.4267,21.4628,21.3907,21.4087,36958.0
2021-02-10 10:05:00,23.78,23.82,23.75,23.77,17304.0,21.4177,21.4538,21.3907,21.4087,17304.0
2021-02-10 10:10:00,23.77,23.78,23.7,23.7,23490.0,21.4087,21.4177,21.3457,21.3457,23490.0
2021-02-10 10:15:00,23.7,23.72,23.65,23.65,26170.0,21.3457,21.3637,21.3006,21.3006,26170.0
2021-02-10 10:20:00,23.64,23.68,23.62,23.67,43460.0,21.2916,21.3277,21.2736,21.3187,43460.0
2021-02-10 10:25:00,23.66,23.68,23.63,23.65,16462.0,21.3097,21.3277,21.2826,21.3006,16462.0
2021-02-10 10:30:00,23.66,23.66,23.62,23.63,22800.0,21.3097,21.3097,21.2736,21.2826,22800.0
2021-02-10 10:35:00,23.63,23.66,23.6,23.6,16748.0,21.2826,21.3097,21.2556,21.2556,16748.0
2021-02-10 10:40:00,23.6,23.63,23.54,23.55,26560.0,21.2556,21.2826,21.2016,21.2106,26560.0
2021-02-10 10:45:00,23.54,23.59,23.54,23.56,26090.0,21.2016,21.2466,21.2016,21.2196,26090.0
2021-02-10 10:50:00,23.56,23.72,23.56,23.7,88410.0,21.2196,21.3637,21.2196,21.3457,88410.0
2021-02-10 10:55:00,23.71,23.71,23.61,23.64,20932.0,21.3547,21.3547,21.2646,21.2916,20932.0
2021-02-10 11:00:00,23.64,23.67,23.63,23.65,15738.0,21.2916,21.3187,21.2826,21.3006,15738.0
2021-02-10 11:05:00,23.63,23.65,23.62,23.63,40932.0,21.2826,21.3006,21.2736,21.2826,40932.0
2021-02-10 11:10:00,23.64,23.75,23.64,23.71,16740.0,21.2916,21.3907,21.2916,21.3547,16740.0
2021-02-10 11:15:00,23.71,23.73,23.68,23.71,9956.0,21.3547,21.3727,21.3277,21.3547,9956.0
2021-02-10 11:20:00,23.71,23.73,23.7,23.72,21338.0,21.3547,21.3727,21.3457,21.3637,21338.0
2021-02-10 11:25:00,23.73,23.75,23.72,23.73,15578.0,21.3727,21.3907,21.3637,21.3727,15578.0
2021-02-10 11:30:00,23.71,23.74,23.69,23.74,14418.0,21.3547,21.3817,21.3367,21.3817,14418.0
2021-02-10 11:35:00,23.75,23.78,23.75,23.78,14066.0,21.3907,21.4177,21.3907,21.4177,14066.0
2021-02-10 11:40:00,23.78,23.81,23.75,23.8,23216.0,21.4177,21.4448,21.3907,21.4357,23216.0
2021-02-10 11:45:00,23.79,23.86,23.79,23.86,39886.0,21.4267,21.4898,21.4267,21.4898,39886.0
2021-02-10 11:50:00,23.85,23.88,23.85,23.88,44156.0,21.4808,21.5078,21.4808,21.5078,44156.0
2021-02-10 11:55:00,23.88,23.92,23.88,23.9,23136.0,21.5078,21.5438,21.5078,21.5258,23136.0
2021-02-10 12:00:00,23.89,23.89,23.77,23.79,19968.0,21.5168,21.5168,21.4087,21.4267,19968.0
2021-02-10 12:05:00,23.8,23.82,23.79,23.81,14634.0,21.4357,21.4538,21.4267,21.4448,14634.0
2021-02-10 12:10:00,23.8,23.83,23.79,23.81,16640.0,21.4357,21.4628,21.4267,21.4448,16640.0
2021-02-10 12:15:00,23.81,23.81,23.76,23.79,12018.0,21.4448,21.4448,21.3997,21.4267,12018.0
2021-02-10 12:20:00,23.79,23.81,23.74,23.74,17702.0,21.4267,21.4448,21.3817,21.3817,17702.0
2021-02-10 12:25:00,23.74,23.75,23.73,23.74,18958.0,21.3817,21.3907,21.3727,21.3817,18958.0
2021-02-10 12:30:00,23.74,23.79,23.73,23.78,8838.0,21.3817,21.4267,21.3727,21.4177,8838.0
2021-02-10 12:35:00,23.79,23.81,23.77,23.79,18272.0,21.4267,21.4448,21.4087,21.4267,18272.0
2021-02-10 12:40:00,23.79,23.81,23.78,23.8,11720.0,21.4267,21.4448,21.4177,21.4357,11720.0
2021-02-10 12:45:00,23.8,23.82,23.78,23.8,9226.0,21.4357,21.4538,21.4177,21.4357,9226.0
2021-02-10 12:50:00,23.8,23.84,23.8,23.83,18016.0,21.4357,21.4718,21.4357,21.4628,18016.0
2021-02-10 12:55:00,23.84,23.86,23.84,23.84,16618.0,21.4718,21.4898,21.4718,21.4718,16618.0
2021-02-10 13:00:00,23.83,23.85,23.81,23.85,10094.0,21.4628,21.4808,21.4448,21.4808,10094.0
2021-02-10 13:05:00,23.85,23.85,23.82,23.85,11254.0,21.4808,21.4808,21.4538,21.4808,11254.0
2021-02-10 13:10:00,23.84,23.85,23.83,23.85,9478.0,21.4718,21.4808,21.4628,21.4808,9478.0
2021-02-10 13:15:00,23.85,23.88,23.84,23.88,14254.0,21.4808,21.5078,21.4718,21.5078,14254.0
2021-02-10 13:20:00,23.88,23.9,23.86,23.87,10302.0,21.5078,21.5258,21.4898,21.4988,10302.0
2021-02-10 13:25:00,23.87,23.89,23.86,23.88,12776.0,21.4988,21.5168,21.4898,21.5078,12776.0
2021-02-10 13:30:00,23.88,23.9,23.87,23.89,10702.0,21.5078,21.5258,21.4988,21.5168,10702.0
2021-02-10 13:35:00,23.9,23.9,23.88,23.9,11568.0,21.5258,21.5258,21.5078,21.5258,11568.0
2021-02-10 13:40:00,23.89,23.93,23.89,23.9,13602.0,21.5168,21.5528,21.5168,21.5258,13602.0
2021-02-10 13:45:00,23.9,23.9,23.85,23.85,10550.0,21.5258,21.5258,21.4808,21.4808,10550.0
2021-02-10 13:50:00,23.85,23.86,23.84,23.85,10746.0,21.4808,21.4898,21.4718,21.4808,10746.0
2021-02-10 13:55:00,23.85,23.85,23.82,23.82,14146.0,21.4808,21.4808,21.4538,21.4538,14146.0
2021-02-10 14:00:00,23.83,23.86,23.81,23.86,31342.0,21.4628,21.4898,21.4448,21.4898,31342.0
2021-02-10 14:05:00,23.86,23.87,23.85,23.87,22016.0,21.4898,21.4988,21.4808,21.4988,22016.0
2021-02-10 14:10:00,23.86,23.87,23.84,23.84,15252.0,21.4898,21.4988,21.4718,21.4718,15252.0
2021-02-10 14:15:00,23.84,23.84,23.83,23.84,11656.0,21.4718,21.4718,21.4628,21.4718,11656.0
2021-02-10 14:20:00,23.84,23.84,23.82,23.84,19320.0,21.4718,21.4718,21.4538,21.4718,19320.0
2021-02-10 14:25:00,23.83,23.88,23.83,23.88,22724.0,21.4628,21.5078,21.4628,21.5078,22724.0
2021-02-10 14:30:00,23.88,23.9,23.86,23.88,34020.0,21.5078,21.5258,21.4898,21.5078,34020.0
2021-02-10 14:35:00,23.89,23.9,23.86,23.86,17684.0,21.5168,21.5258,21.4898,21.4898,17684.0
2021-02-10 14:40:00,23.88,23.9,23.87,23.88,14698.0,21.5078,21.5258,21.4988,21.5078,14698.0
2021-02-10 14:45:00,23.87,23.89,23.87,23.89,16540.0,21.4988,21.5168,21.4988,21.5168,16540.0
2021-02-10 14:50:00,23.89,23.89,23.86,23.86,22040.0,21.5168,21.5168,21.4898,21.4898,22040.0
2021-02-10 14:55:00,23.86,23.88,23.86,23.88,14804.0,21.4898,21.5078,21.4898,21.5078,14804.0
2021-02-10 15:00:00,23.87,23.9,23.87,23.9,24248.0,21.4988,21.5258,21.4988,21.5258,24248.0
2021-02-10 15:05:00,23.89,23.91,23.88,23.88,30472.0,21.5168,21.5348,21.5078,21.5078,30472.0
2021-02-10 15:10:00,23.89,23.93,23.86,23.93,31022.0,21.5168,21.5528,21.4898,21.5528,31022.0
2021-02-10 15:15:00,23.92,23.92,23.89,23.9,21036.0,21.5438,21.5438,21.5168,21.5258,21036.0
2021-02-10 15:20:00,23.89,23.89,23.86,23.87,22168.0,21.5168,21.5168,21.4898,21.4988,22168.0
2021-02-10 15:25:00,23.87,23.88,23.8,23.84,30834.0,21.4988,21.5078,21.4357,21.4718,30834.0
2021-02-10 15:30:00,23.85,23.86,23.82,23.83,34846.0,21.4808,21.4898,21.4538,21.4628,34846.0
2021-02-10 15:35:00,23.83,23.83,23.78,23.78,35588.0,21.4628,21.4628,21.4177,21.4177,35588.0
2021-02-10 15:40:00,23.78,23.8,23.75,23.75,40686.0,21.4177,21.4357,21.3907,21.3907,40686.0
2021-02-10 15:45:00,23.75,23.8,23.75,23.77,49478.0,21.3907,21.4357,21.3907,21.4087,49478.0
2021-02-10 15:50:00,23.78,23.84,23.77,23.82,164042.0,21.4177,21.4718,21.4087,21.4538,164042.0
2021-02-10 15:55:00,23.83,23.84,23.8,23.83,232090.0,21.4628,21.4718,21.4357,21.4628,232090.0
2021-02-11 09:30:00,23.92,23.98,23.8,23.98,63670.0,21.5438,21.5979,21.4357,21.5979,63670.0
2021-02-11 09:35:00,23.96,23.96,23.86,23.88,6504.0,21.5799,21.5799,21.4898,21.5078,6504.0
2021-02-11 09:40:00,23.91,23.93,23.81,23.81,11488.0,21.5348,21.5528,21.4448,21.4448,11488.0
2021-02-11 09:45:00,23.81,23.89,23.81,23.89,5576.0,21.4448,21.5168,21.4448,21.5168,5576.0
2021-02-11 09:50:00,23.88,23.88,23.75,23.77,7108.0,21.5078,21.5078,21.3907,21.4087,7108.0
2021-02-11 09:55:00,23.77,23.79,23.73,23.73,15698.0,21.4087,21.4267,21.3727,21.3727,15698.0
2021-02-11 10:00:00,23.73,23.77,23.73,23.75,10172.0,21.3727,21.4087,21.3727,21.3907,10172.0
2021-02-11 10:05:00,23.75,23.75,23.7,23.7,31834.0,21.3907,21.3907,21.3457,21.3457,31834.0
2021-02-11 10:10:00,23.71,23.71,23.66,23.66,23048.0,21.3547,21.3547,21.3097,21.3097,23048.0
2021-02-11 10:15:00,23.65,23.67,23.64,23.65,18860.0,21.3006,21.3187,21.2916,21.3006,18860.0
2021-02-11 10:20:00,23.65,23.67,23.64,23.66,12142.0,21.3006,21.3187,21.2916,21.3097,12142.0
2021-02-11 10:25:00,23.66,23.68,23.64,23.65,28392.0,21.3097,21.3277,21.2916,21.3006,28392.0
2021-02-11 10:30:00,23.64,23.68,23.63,23.63,20062.0,21.2916,21.3277,21.2826,21.2826,20062.0
2021-02-11 10:35:00,23.64,23.67,23.62,23.65,14842.0,21.2916,21.3187,21.2736,21.3006,14842.0
2021-02-11 10:40:00,23.65,23.7,23.64,23.68,14724.0,21.3006,21.3457,21.2916,21.3277,14724.0
2021-02-11 10:45:00,23.67,23.68,23.63,23.63,26586.0,21.3187,21.3277,21.2826,21.2826,26586.0
2021-02-11 10:50:00,23.64,23.67,23.64,23.66,25944.0,21.2916,21.3187,21.2916,21.3097,25944.0
2021-02-11 10:55:00,23.67,23.67,23.6,23.61,23784.0,21.3187,21.3187,21.2556,21.2646,23784.0
2021-02-11 11:00:00,23.6,23.61,23.58,23.58,5630.0,21.2556,21.2646,21.2376,21.2376,5630.0
2021-02-11 11:05:00,23.58,23.61,23.56,23.61,11794.0,21.2376,21.2646,21.2196,21.2646,11794.0
2021-02-11 11:10:00,23.59,23.59,23.56,23.56,14762.0,21.2466,21.2466,21.2196,21.2196,14762.0
2021-02-11 11:15:00,23.58,23.59,23.57,23.58,12288.0,21.2376,21.2466,21.2286,21.2376,12288.0
2021-02-11 11:20:00,23.57,23.6,23.57,23.59,17650.0,21.2286,21.2556,21.2286,21.2466,17650.0
2021-02-11 11:25:00,23.59,23.59,23.54,23.55,19992.0,21.2466,21.2466,21.2016,21.2106,19992.0
2021-02-11 11:30:00,23.55,23.58,23.54,23.58,9848.0,21.2106,21.2376,21.2016,21.2376,9848.0
2021-02-11 11:35:00,23.58,23.58,23.56,23.56,20528.0,21.2376,21.2376,21.2196,21.2196,20528.0
2021-02-11 11:40:00,23.57,23.58,23.56,23.57,20242.0,21.2286,21.2376,21.2196,21.2286,20242.0
2021-02-11 11:45:00,23.56,23.57,23.55,23.56,13852.0,21.2196,21.2286,21.2106,21.2196,13852.0
2021-02-11 11:50:00,23.56,23.58,23.55,23.57,23030.0,21.2196,21.2376,21.2106,21.2286,23030.0
2021-02-11 11:55:00,23.57,23.58,23.56,23.58,9528.0,21.2286,21.2376,21.2196,21.2376,9528.0
2021-02-11 12:00:00,23.58,23.59,23.56,23.58,25312.0,21.2376,21.2466,21.2196,21.2376,25312.0
2021-02-11 12:05:00,23.6,23.62,23.58,23.61,17022.0,21.2556,21.2736,21.2376,21.2646,17022.0
2021-02-11 12:10:00,23.61,23.63,23.59,23.59,12824.0,21.2646,21.2826,21.2466,21.2466,12824.0
2021-02-11 12:15:00,23.58,23.58,23.5,23.5,19792.0,21.2376,21.2376,21.1655,21.1655,19792.0
2021-02-11 12:20:00,23.51,23.52,23.49,23.5,15852.0,21.1746,21.1836,21.1565,21.1655,15852.0
2021-02-11 12:25:00,23.5,23.52,23.45,23.45,23818.0,21.1655,21.1836,21.1205,21.1205,23818.0
2021-02-11 12:30:00,23.45,23.46,23.42,23.43,28272.0,21.1205,21.1295,21.0935,21.1025,28272.0
2021-02-11 12:35:00,23.44,23.5,23.43,23.49,12082.0,21.1115,21.1655,21.1025,21.1565,12082.0
2021-02-11 12:40:00,23.49,23.49,23.4,23.4,25126.0,21.1565,21.1565,21.0755,21.0755,25126.0
2021-02-11 12:45:00,23.4,23.46,23.38,23.45,47298.0,21.0755,21.1295,21.0575,21.1205,47298.0
2021-02-11 12:50:00,23.47,23.5,23.45,23.48,10164.0,21.1385,21.1655,21.1205,21.1475,10164.0
2021-02-11 12:55:00,23.48,23.49,23.46,23.46,10508.0,21.1475,21.1565,21.1295,21.1295,10508.0
2021-02-11 13:00:00,23.46,23.48,23.45,23.46,7714.0,21.1295,21.1475,21.1205,21.1295,7714.0
2021-02-11 13:05:00,23.47,23.48,23.42,23.43,10620.0,21.1385,21.1475,21.0935,21.1025,10620.0
2021-02-11 13:10:00,23.42,23.45,23.42,23.45,6006.0,21.0935,21.1205,21.0935,21.1205,6006.0
2021-02-11 13:15:00,23.44,23.47,23.44,23.46,6116.0,21.1115,21.1385,21.1115,21.1295,6116.0
2021-02-11 13:20:00,23.46,23.49,23.45,23.49,12414.0,21.1295,21.1565,21.1205,21.1565,12414.0
2021-02-11 13:25:00,23.49,23.49,23.45,23.45,8810.0,21.1565,21.1565,21.1205,21.1205,8810.0
2021-02-11 13:30:00,23.46,23.47,23.45,23.46,6964.0,21.1295,21.1385,21.1205,21.1295,6964.0
2021-02-11 13:35:00,23.47,23.49,23.46,23.48,23726.0,21.1385,21.1565,21.1295,21.1475,23726.0
2021-02-11 13:40:00,23.48,23.48,23.44,23.44,7598.0,21.1475,21.1475,21.1115,21.1115,7598.0
2021-02-11 13:45:00,23.42,23.45,23.41,23.45,19994.0,21.0935,21.1205,21.0845,21.1205,19994.0
2021-02-11 13:50:00,23.45,23.47,23.44,23.46,18972.0,21.1205,21.1385,21.1115,21.1295,18972.0
2021-02-11 13:55:00,23.45,23.45,23.42,23.42,22478.0,21.1205,21.1205,21.0935,21.0935,22478.0
2021-02-11 14:00:00,23.41,23.42,23.4,23.41,21920.0,21.0845,21.0935,21.0755,21.0845,21920.0
2021-02-11 14:05:00,23.4,23.43,23.4,23.42,27998.0,21.0755,21.1025,21.0755,21.0935,27998.0
2021-02-11 14:10:00,23.41,23.42,23.38,23.38,21050.0,21.0845,21.0935,21.0575,21.0575,21050.0
2021-02-11 14:15:00,23.38,23.42,23.38,23.42,18740.0,21.0575,21.0935,21.0575,21.0935,18740.0
2021-02-11 14:20:00,23.42,23.44,23.41,23.43,30128.0,21.0935,21.1115,21.0845,21.1025,30128.0
2021-02-11 14:25:00,23.44,23.46,23.43,23.46,15768.0,21.1115,21.1295,21.1025,21.1295,15768.0
2021-02-11 14:30:00,23.46,23.48,23.45,23.48,16000.0,21.1295,21.1475,21.1205,21.1475,16000.0
2021-02-11 14:35:00,23.48,23.48,23.43,23.43,41692.0,21.1475,21.1475,21.1025,21.1025,41692.0
2021-02-11 14:40:00,23.43,23.47,23.43,23.47,13028.0,21.1025,21.1385,21.1025,21.1385,13028.0
2021-02-11 14:45:00,23.48,23.48,23.46,23.46,20320.0,21.1475,21.1475,21.1295,21.1295,20320.0
2021-02-11 14:50:00,23.47,23.49,23.46,23.49,29000.0,21.1385,21.1565,21.1295,21.1565,29000.0
2021-02-11 14:55:00,23.49,23.5,23.44,23.46,51940.0,21.1565,21.1655,21.1115,21.1295,51940.0
2021-02-11 15:00:00,23.45,23.47,23.45,23.46,11276.0,21.1205,21.1385,21.1205,21.1295,11276.0
2021-02-11 15:05:00,23.46,23.49,23.45,23.46,57024.0,21.1295,21.1565,21.1205,21.1295,57024.0
2021-02-11 15:10:00,23.46,23.49,23.45,23.45,18500.0,21.1295,21.1565,21.1205,21.1205,18500.0
2021-02-11 15:15:00,23.45,23.46,23.43,23.43,42136.0,21.1205,21.1295,21.1025,21.1025,42136.0
2021-02-11 15:20:00,23.44,23.48,23.43,23.48,91374.0,21.1115,21.1475,21.1025,21.1475,91374.0
2021-02-11 15:25:00,23.49,23.5,23.45,23.46,77922.0,21.1565,21.1655,21.1205,21.1295,77922.0
2021-02-11 15:30:00,23.46,23.51,23.46,23.51,60036.0,21.1295,21.1746,21.1295,21.1746,60036.0
2021-02-11 15:35:00,23.51,23.54,23.5,23.52,49932.0,21.1746,21.2016,21.1655,21.1836,49932.0
2021-02-11 15:40:00,23.53,23.54,23.48,23.5,59580.0,21.1926,21.2016,21.1475,21.1655,59580.0
2021-02-11 15:45:00,23.5,23.53,23.49,23.52,45514.0,21.1655,21.1926,21.1565,21.1836,45514.0
2021-02-11 15:50:00,23.52,23.54,23.5,23.53,81522.0,21.1836,21.2016,21.1655,21.1926,81522.0
2021-02-11 15:55:00,23.53,23.55,23.51,23.54,116816.0,21.1926,21.2106,21.1746,21.2016,116816.0
2021-02-12 09:30:00,23.56,23.62,23.47,23.54,51566.0,21.2196,21.2736,21.1385,21.2016,51566.0
2021-02-12 09:35:00,23.55,23.63,23.55,23.61,6130.0,21.2106,21.2826,21.2106,21.2646,6130.0
2021-02-12 09:40:00,23.61,23.65,23.58,23.58,10492.0,21.2646,21.3006,21.2376,21.2376,10492.0
2021-02-12 09:45:00,23.59,23.6,23.56,23.58,4816.0,21.2466,21.2556,21.2196,21.2376,4816.0
2021-02-12 09:50:00,23.57,23.63,23.56,23.63,10156.0,21.2286,21.2826,21.2196,21.2826,10156.0
2021-02-12 09:55:00,23.61,23.64,23.59,23.6,4270.0,21.2646,21.2916,21.2466,21.2556,4270.0
2021-02-12 10:00:00,23.59,23.61,23.57,23.58,18868.0,21.2466,21.2646,21.2286,21.2376,18868.0
2021-02-12 10:05:00,23.58,23.59,23.54,23.54,15396.0,21.2376,21.2466,21.2016,21.2016,15396.0
2021-02-12 10:10:00,23.54,23.57,23.53,23.55,8820.0,21.2016,21.2286,21.1926,21.2106,8820.0
2021-02-12 10:15:00,23.56,23.6,23.55,23.56,13106.0,21.2196,21.2556,21.2106,21.2196,13106.0
2021-02-12 10:20:00,23.56,23.61,23.56,23.61,6484.0,21.2196,21.2646,21.2196,21.2646,6484.0
2021-02-12 10:25:00,23.6,23.61,23.6,23.6,13926.0,21.2556,21.2646,21.2556,21.2556,13926.0
2021-02-12 10:30:00,23.6,23.62,23.59,23.62,5934.0,21.2556,21.2736,21.2466,21.2736,5934.0
2021-02-12 10:35:00,23.63,23.68,23.62,23.66,11542.0,21.2826,21.3277,21.2736,21.3097,11542.0
2021-02-12 10:40:00,23.66,23.7,23.65,23.68,9198.0,21.3097,21.3457,21.3006,21.3277,9198.0
2021-02-12 10:45:00,23.7,23.7,23.66,23.68,10494.0,21.3457,21.3457,21.3097,21.3277,10494.0
2021-02-12 10:50:00,23.68,23.68,23.64,23.65,15284.0,21.3277,21.3277,21.2916,21.3006,15284.0
2021-02-12 10:55:00,23.65,23.65,23.61,23.61,16094.0,21.3006,21.3006,21.2646,21.2646,16094.0
2021-02-12 11:00:00,23.61,23.62,23.6,23.6,16278.0,21.2646,21.2736,21.2556,21.2556,16278.0
2021-02-12 11:05:00,23.61,23.62,23.59,23.61,23232.0,21.2646,21.2736,21.2466,21.2646,23232.0
2021-02-12 11:10:00,23.61,23.61,23.57,23.57,11954.0,21.2646,21.2646,21.2286,21.2286,11954.0
2021-02-12 11:15:00,23.58,23.59,23.57,23.58,8438.0,21.2376,21.2466,21.2286,21.2376,8438.0
2021-02-12 11:20:00,23.58,23.61,23.58,23.59,13030.0,21.2376,21.2646,21.2376,21.2466,13030.0
2021-02-12 11:25:00,23.59,23.61,23.58,23.6,11358.0,21.2466,21.2646,21.2376,21.2556,11358.0
2021-02-12 11:30:00,23.61,23.61,23.59,23.6,23054.0,21.2646,21.2646,21.2466,21.2556,23054.0
2021-02-12 11:35:00,23.6,23.62,23.54,23.57,29494.0,21.2556,21.2736,21.2016,21.2286,29494.0
2021-02-12 11:40:00,23.58,23.58,23.56,23.57,11198.0,21.2376,21.2376,21.2196,21.2286,11198.0
2021-02-12 11:45:00,23.57,23.58,23.55,23.56,11142.0,21.2286,21.2376,21.2106,21.2196,11142.0
2021-02-12 11:50:00,23.56,23.58,23.55,23.56,10918.0,21.2196,21.2376,21.2106,21.2196,10918.0
2021-02-12 11:55:00,23.56,23.57,23.54,23.54,9610.0,21.2196,21.2286,21.2016,21.2016,9610.0
2021-02-12 12:00:00,23.54,23.57,23.54,23.56,8146.0,21.2016,21.2286,21.2016,21.2196,8146.0
2021-02-12 12:05:00,23.58,23.58,23.56,23.58,13568.0,21.2376,21.2376,21.2196,21.2376,13568.0
2021-02-12 12:10:00,23.58,23.58,23.57,23.58,6304.0,21.2376,21.2376,21.2286,21.2376,6304.0
2021-02-12 12:15:00,23.58,23.58,23.56,23.57,8178.0,21.2376,21.2376,21.2196,21.2286,8178.0
2021-02-12 12:20:00,23.57,23.57,23.55,23.56,10792.0,21.2286,21.2286,21.2106,21.2196,10792.0
2021-02-12 12:25:00,23.56,23.57,23.55,23.56,11228.0,21.2196,21.2286,21.2106,21.2196,11228.0
2021-02-12 12:30:00,23.56,23.56,23.53,23.54,12450.0,21.2196,21.2196,21.1926,21.2016,12450.0
2021-02-12 12:35:00,23.53,23.54,23.52,23.52,10152.0,21.1926,21.2016,21.1836,21.1836,10152.0
2021-02-12 12:40:00,23.52,23.55,23.52,23.55,36974.0,21.1836,21.2106,21.1836,21.2106,36974.0
2021-02-12 12:45:00,23.55,23.57,23.54,23.56,14808.0,21.2106,21.2286,21.2016,21.2196,14808.0
2021-02-12 12:50:00,23.56,23.56,23.52,23.53,27526.0,21.2196,21.2196,21.1836,21.1926,27526.0
2021-02-12 12:55:00,23.52,23.55,23.52,23.55,8290.0,21.1836,21.2106,21.1836,21.2106,8290.0
2021-02-12 13:00:00,23.55,23.56,23.55,23.55,17098.0,21.2106,21.2196,21.2106,21.2106,17098.0
2021-02-12 13:05:00,23.55,23.56,23.54,23.55,12094.0,21.2106,21.2196,21.2016,21.2106,12094.0
2021-02-12 13:10:00,23.54,23.54,23.53,23.54,8652.0,21.2016,21.2016,21.1926,21.2016,8652.0
2021-02-12 13:15:00,23.54,23.58,23.54,23.56,20888.0,21.2016,21.2376,21.2016,21.2196,20888.0
2021-02-12 13:20:00,23.55,23.61,23.55,23.61,9368.0,21.2106,21.2646,21.2106,21.2646,9368.0
2021-02-12 13:25:00,23.6,23.61,23.6,23.61,6468.0,21.2556,21.2646,21.2556,21.2646,6468.0
2021-02-12 13:30:00,23.61,23.64,23.61,23.64,8030.0,21.2646,21.2916,21.2646,21.2916,8030.0
2021-02-12 13:35:00,23.64,23.65,23.61,23.61,10570.0,21.2916,21.3006,21.2646,21.2646,10570.0
2021-02-12 13:40:00,23.61,23.61,23.55,23.56,15220.0,21.2646,21.2646,21.2106,21.2196,15220.0
2021-02-12 13:45:00,23.56,23.56,23.55,23.55,27774.0,21.2196,21.2196,21.2106,21.2106,27774.0
2021-02-12 13:50:00,23.56,23.56,23.54,23.54,13224.0,21.2196,21.2196,21.2016,21.2016,13224.0
2021-02-12 13:55:00,23.54,23.54,23.53,23.53,32618.0,21.2016,21.2016,21.1926,21.1926,32618.0
2021-02-12 14:00:00,23.53,23.53,23.52,23.52,10028.0,21.1926,21.1926,21.1836,21.1836,10028.0
2021-02-12 14:05:00,23.52,23.54,23.52,23.52,28596.0,21.1836,21.2016,21.1836,21.1836,28596.0
2021-02-12 14:10:00,23.53,23.53,23.5,23.5,6464.0,21.1926,21.1926,21.1655,21.1655,6464.0
2021-02-12 14:15:00,23.51,23.54,23.51,23.53,15176.0,21.1746,21.2016,21.1746,21.1926,15176.0
2021-02-12 14:20:00,23.54,23.56,23.53,23.55,15236.0,21.2016,21.2196,21.1926,21.2106,15236.0
2021-02-12 14:25:00,23.56,23.57,23.55,23.57,17396.0,21.2196,21.2286,21.2106,21.2286,17396.0
2021-02-12 14:30:00,23.56,23.58,23.56,23.57,10766.0,21.2196,21.2376,21.2196,21.2286,10766.0
2021-02-12 14:35:00,23.57,23.57,23.53,23.54,47624.0,21.2286,21.2286,21.1926,21.2016,47624.0
2021-02-12 14:40:00,23.54,23.56,23.54,23.56,13404.0,21.2016,21.2196,21.2016,21.2196,13404.0
2021-02-12 14:45:00,23.57,23.58,23.57,23.57,4856.0,21.2286,21.2376,21.2286,21.2286,4856.0
2021-02-12 14:50:00,23.57,23.58,23.55,23.56,7956.0,21.2286,21.2376,21.2106,21.2196,7956.0
2021-02-12 14:55:00,23.56,23.57,23.56,23.56,6338.0,21.2196,21.2286,21.2196,21.2196,6338.0
2021-02-12 15:00:00,23.56,23.58,23.56,23.58,5672.0,21.2196,21.2376,21.2196,21.2376,5672.0
2021-02-12 15:05:00,23.57,23.6,23.57,23.6,9560.0,21.2286,21.2556,21.2286,21.2556,9560.0
2021-02-12 15:10:00,23.6,23.6,23.58,23.59,31448.0,21.2556,21.2556,21.2376,21.2466,31448.0
2021-02-12 15:15:00,23.59,23.59,23.58,23.59,13678.0,21.2466,21.2466,21.2376,21.2466,13678.0
2021-02-12 15:20:00,23.59,23.61,23.58,23.6,22656.0,21.2466,21.2646,21.2376,21.2556,22656.0
2021-02-12 15:25:00,23.6,23.61,23.59,23.61,15444.0,21.2556,21.2646,21.2466,21.2646,15444.0
2021-02-12 15:30:00,23.61,23.64,23.61,23.64,29752.0,21.2646,21.2916,21.2646,21.2916,29752.0
2021-02-12 15:35:00,23.64,23.66,23.62,23.63,32358.0,21.2916,21.3097,21.2736,21.2826,32358.0
2021-02-12 15:40:00,23.63,23.63,23.6,23.61,32612.0,21.2826,21.2826,21.2556,21.2646,32612.0
2021-02-12 15:45:00,23.6,23.61,23.57,23.6,40416.0,21.2556,21.2646,21.2286,21.2556,40416.0
2021-02-12 15:50:00,23.6,23.61,23.56,23.6,105970.0,21.2556,21.2646,21.2196,21.2556,105970.0
2021-02-12 15:55:00,23.6,23.72,23.59,23.7,614160.0,21.2556,21.3637,21.2466,21.3457,614160.0
2021-02-16 09:30:00,23.75,23.82,23.66,23.71,123018.0,21.3907,21.4538,21.3097,21.3547,123018.0
2021-02-16 09:35:00,23.71,23.73,23.64,23.67,21696.0,21.3547,21.3727,21.2916,21.3187,21696.0
2021-02-16 09:40:00,23.68,23.71,23.65,23.71,10710.0,21.3277,21.3547,21.3006,21.3547,10710.0
2021-02-16 09:45:00,23.71,23.74,23.67,23.72,30842.0,21.3547,21.3817,21.3187,21.3637,30842.0
2021-02-16 09:50:00,23.71,23.79,23.66,23.77,38950.0,21.3547,21.4267,21.3097,21.4087,38950.0
2021-02-16 09:55:00,23.78,23.78,23.61,23.63,49574.0,21.4177,21.4177,21.2646,21.2826,49574.0
2021-02-16 10:00:00,23.63,23.65,23.61,23.62,12164.0,21.2826,21.3006,21.2646,21.2736,12164.0
2021-02-16 10:05:00,23.61,23.61,23.55,23.59,31658.0,21.2646,21.2646,21.2106,21.2466,31658.0
2021-02-16 10:10:00,23.6,23.64,23.57,23.58,27764.0,21.2556,21.2916,21.2286,21.2376,27764.0
2021-02-16 10:15:00,23.58,23.63,23.57,23.63,36350.0,21.2376,21.2826,21.2286,21.2826,36350.0
2021-02-16 10:20:00,23.64,23.67,23.63,23.63,14632.0,21.2916,21.3187,21.2826,21.2826,14632.0
2021-02-16 10:25:00,23.65,23.7,23.64,23.7,14018.0,21.3006,21.3457,21.2916,21.3457,14018.0
2021-02-16 10:30:00,23.7,23.71,23.68,23.68,19982.0,21.3457,21.3547,21.3277,21.3277,19982.0
2021-02-16 10:35:00,23.68,23.73,23.65,23.72,46124.0,21.3277,21.3727,21.3006,21.3637,46124.0
2021-02-16 10:40:00,23.72,23.72,23.65,23.65,15760.0,21.3637,21.3637,21.3006,21.3006,15760.0
2021-02-16 10:45:00,23.65,23.67,23.6,23.61,23538.0,21.3006,21.3187,21.2556,21.2646,23538.0
2021-02-16 10:50:00,23.61,23.67,23.6,23.61,20956.0,21.2646,21.3187,21.2556,21.2646,20956.0
2021-02-16 10:55:00,23.6,23.64,23.59,23.61,77040.0,21.2556,21.2916,21.2466,21.2646,77040.0
2021-02-16 11:00:00,23.61,23.62,23.59,23.59,29862.0,21.2646,21.2736,21.2466,21.2466,29862.0
2021-02-16 11:05:00,23.58,23.6,23.56,23.56,23272.0,21.2376,21.2556,21.2196,21.2196,23272.0
2021-02-16 11:10:00,23.57,23.58,23.54,23.55,20528.0,21.2286,21.2376,21.2016,21.2106,20528.0
2021-02-16 11:15:00,23.54,23.58,23.52,23.55,22116.0,21.2016,21.2376,21.1836,21.2106,22116.0
2021-02-16 11:20:00,23.55,23.56,23.52,23.54,31834.0,21.2106,21.2196,21.1836,21.2016,31834.0
2021-02-16 11:25:00,23.53,23.53,23.48,23.5,28636.0,21.1926,21.1926,21.1475,21.1655,28636.0
2021-02-16 11:30:00,23.5,23.51,23.47,23.5,48048.0,21.1655,21.1746,21.1385,21.1655,48048.0
2021-02-16 11:35:00,23.49,23.5,23.47,23.5,38000.0,21.1565,21.1655,21.1385,21.1655,38000.0
2021-02-16 11:40:00,23.5,23.5,23.46,23.46,73992.0,21.1655,21.1655,21.1295,21.1295,73992.0
2021-02-16 11:45:00,23.46,23.49,23.43,23.43,25878.0,21.1295,21.1565,21.1025,21.1025,25878.0
2021-02-16 11:50:00,23.43,23.48,23.43,23.47,33986.0,21.1025,21.1475,21.1025,21.1385,33986.0
2021-02-16 11:55:00,23.47,23.48,23.43,23.44,24616.0,21.1385,21.1475,21.1025,21.1115,24616.0
2021-02-16 12:00:00,23.44,23.57,23.42,23.57,60142.0,21.1115,21.2286,21.0935,21.2286,60142.0
2021-02-16 12:05:00,23.56,23.57,23.5,23.5,29148.0,21.2196,21.2286,21.1655,21.1655,29148.0
2021-02-16 12:10:00,23.5,23.58,23.5,23.57,23082.0,21.1655,21.2376,21.1655,21.2286,23082.0
2021-02-16 12:15:00,23.56,23.57,23.54,23.57,22626.0,21.2196,21.2286,21.2016,21.2286,22626.0
2021-02-16 12:20:00,23.57,23.61,23.57,23.57,57922.0,21.2286,21.2646,21.2286,21.2286,57922.0
2021-02-16 12:25:00,23.57,23.59,23.56,23.58,17484.0,21.2286,21.2466,21.2196,21.2376,17484.0
2021-02-16 12:30:00,23.58,23.58,23.56,23.58,8792.0,21.2376,21.2376,21.2196,21.2376,8792.0
2021-02-16 12:35:00,23.57,23.59,23.53,23.53,11904.0,21.2286,21.2466,21.1926,21.1926,11904.0
2021-02-16 12:40:00,23.53,23.54,23.52,23.52,9914.0,21.1926,21.2016,21.1836,21.1836,9914.0
2021-02-16 12:45:00,23.53,23.57,23.53,23.56,21792.0,21.1926,21.2286,21.1926,21.2196,21792.0
2021-02-16 12:50:00,23.56,23.56,23.54,23.54,10876.0,21.2196,21.2196,21.2016,21.2016,10876.0
2021-02-16 12:55:00,23.55,23.55,23.54,23.54,8164.0,21.2106,21.2106,21.2016,21.2016,8164.0
2021-02-16 13:00:00,23.54,23.57,23.53,23.57,11134.0,21.2016,21.2286,21.1926,21.2286,11134.0
2021-02-16 13:05:00,23.57,23.6,23.57,23.58,8150.0,21.2286,21.2556,21.2286,21.2376,8150.0
2021-02-16 13:10:00,23.58,23.61,23.58,23.61,16180.0,21.2376,21.2646,21.2376,21.2646,16180.0
2021-02-16 13:15:00,23.61,23.61,23.55,23.55,19616.0,21.2646,21.2646,21.2106,21.2106,19616.0
2021-02-16 13:20:00,23.55,23.56,23.53,23.55,18444.0,21.2106,21.2196,21.1926,21.2106,18444.0
2021-02-16 13:25:00,23.55,23.56,23.53,23.56,77198.0,21.2106,21.2196,21.1926,21.2196,77198.0
2021-02-16 13:30:00,23.56,23.58,23.55,23.56,20878.0,21.2196,21.2376,21.2106,21.2196,20878.0
2021-02-16 13:35:00,23.56,23.58,23.55,23.58,23778.0,21.2196,21.2376,21.2106,21.2376,23778.0
2021-02-16 13:40:00,23.58,23.6,23.57,23.6,29756.0,21.2376,21.2556,21.2286,21.2556,29756.0
2021-02-16 13:45:00,23.59,23.6,23.56,23.56,15502.0,21.2466,21.2556,21.2196,21.2196,15502.0
2021-02-16 13:50:00,23.56,23.56,23.54,23.55,28392.0,21.2196,21.2196,21.2016,21.2106,28392.0
2021-02-16 13:55:00,23.55,23.56,23.53,23.54,18662.0,21.2106,21.2196,21.1926,21.2016,18662.0
2021-02-16 14:00:00,23.53,23.54,23.51,23.52,21402.0,21.1926,21.2016,21.1746,21.1836,21402.0
2021-02-16 14:05:00,23.52,23.53,23.5,23.5,34374.0,21.1836,21.1926,21.1655,21.1655,34374.0
2021-02-16 14:10:00,23.5,23.5,23.47,23.48,26524.0,21.1655,21.1655,21.1385,21.1475,26524.0
2021-02-16 14:15:00,23.48,23.49,23.47,23.47,36638.0,21.1475,21.1565,21.1385,21.1385,36638.0
2021-02-16 14:20:00,23.47,23.47,23.44,23.47,31986.0,21.1385,21.1385,21.1115,21.1385,31986.0
2021-02-16 14:25:00,23.47,23.48,23.45,23.48,37634.0,21.1385,21.1475,21.1205,21.1475,37634.0
2021-02-16 14:30:00,23.48,23.5,23.47,23.47,35666.0,21.1475,21.1655,21.1385,21.1385,35666.0
2021-02-16 14:35:00,23.47,23.47,23.44,23.46,19968.0,21.1385,21.1385,21.1115,21.1295,19968.0
2021-02-16 14:40:00,23.46,23.46,23.42,23.43,19796.0,21.1295,21.1295,21.0935,21.1025,19796.0
2021-02-16 14:45:00,23.43,23.43,23.41,23.41,24452.0,21.1025,21.1025,21.0845,21.0845,24452.0
2021-02-16 14:50:00,23.41,23.42,23.39,23.39,40954.0,21.0845,21.0935,21.0665,21.0665,40954.0
2021-02-16 14:55:00,23.39,23.45,23.39,23.43,40464.0,21.0665,21.1205,21.0665,21.1025,40464.0
2021-02-16 15:00:00,23.43,23.43,23.39,23.4,30092.0,21.1025,21.1025,21.0665,21.0755,30092.0
2021-02-16 15:05:00,23.41,23.41,23.39,23.4,35648.0,21.0845,21.0845,21.0665,21.0755,35648.0
2021-02-16 15:10:00,23.4,23.4,23.36,23.36,44584.0,21.0755,21.0755,21.0395,21.0395,44584.0
2021-02-16 15:15:00,23.36,23.37,23.34,23.36,115002.0,21.0395,21.0485,21.0214,21.0395,115002.0
2021-02-16 15:20:00,23.36,23.37,23.34,23.35,85816.0,21.0395,21.0485,21.0214,21.0305,85816.0
2021-02-16 15:25:00,23.35,23.36,23.34,23.34,59848.0,21.0305,21.0395,21.0214,21.0214,59848.0
2021-02-16 15:30:00,23.34,23.36,23.33,23.35,66018.0,21.0214,21.0395,21.0124,21.0305,66018.0
2021-02-16 15:35:00,23.35,23.36,23.29,23.3,75248.0,21.0305,21.0395,20.9764,20.9854,75248.0
2021-02-16 15:40:00,23.3,23.33,23.29,23.32,72568.0,20.9854,21.0124,20.9764,21.0034,72568.0
2021-02-16 15:45:00,23.32,23.32,23.29,23.31,76654.0,21.0034,21.0034,20.9764,20.9944,76654.0
2021-02-16 15:50:00,23.32,23.35,23.28,23.33,191604.0,21.0034,21.0305,20.9674,21.0124,191604.0
2021-02-16 15:55:00,23.33,23.36,23.31,23.32,244998.0,21.0124,21.0395,20.9944,21.0034,244998.0
2021-02-17 09:30:00,23.24,23.34,23.17,23.18,92308.0,20.9314,21.0214,20.8683,20.8773,92308.0
2021-02-17 09:35:00,23.18,23.25,23.17,23.24,18878.0,20.8773,20.9404,20.8683,20.9314,18878.0
2021-02-17 09:40:00,23.25,23.32,23.24,23.3,13146.0,20.9404,21.0034,20.9314,20.9854,13146.0
2021-02-17 09:45:00,23.34,23.38,23.33,23.33,19536.0,21.0214,21.0575,21.0124,21.0124,19536.0
2021-02-17 09:50:00,23.32,23.44,23.31,23.39,38148.0,21.0034,21.1115,20.9944,21.0665,38148.0
2021-02-17 09:55:00,23.41,23.42,23.36,23.39,25516.0,21.0845,21.0935,21.0395,21.0665,25516.0
2021-02-17 10:00:00,23.38,23.39,23.35,23.35,24442.0,21.0575,21.0665,21.0305,21.0305,24442.0
2021-02-17 10:05:00,23.34,23.36,23.31,23.36,17642.0,21.0214,21.0395,20.9944,21.0395,17642.0
2021-02-17 10:10:00,23.36,23.41,23.34,23.35,31456.0,21.0395,21.0845,21.0214,21.0305,31456.0
2021-02-17 10:15:00,23.35,23.35,23.27,23.32,20396.0,21.0305,21.0305,20.9584,21.0034,20396.0
2021-02-17 10:20:00,23.34,23.37,23.32,23.36,16936.0,21.0214,21.0485,21.0034,21.0395,16936.0
2021-02-17 10:25:00,23.36,23.36,23.32,23.32,11328.0,21.0395,21.0395,21.0034,21.0034,11328.0
2021-02-17 10:30:00,23.31,23.35,23.3,23.3,13750.0,20.9944,21.0305,20.9854,20.9854,13750.0
2021-02-17 10:35:00,23.31,23.36,23.31,23.35,25526.0,20.9944,21.0395,20.9944,21.0305,25526.0
2021-02-17 10:40:00,23.34,23.34,23.31,23.31,11120.0,21.0214,21.0214,20.9944,20.9944,11120.0
2021-02-17 10:45:00,23.31,23.38,23.3,23.38,47550.0,20.9944,21.0575,20.9854,21.0575,47550.0
2021-02-17 10:50:00,23.38,23.38,23.31,23.31,24342.0,21.0575,21.0575,20.9944,20.9944,24342.0
2021-02-17 10:55:00,23.32,23.38,23.32,23.35,45284.0,21.0034,21.0575,21.0034,21.0305,45284.0
2021-02-17 11:00:00,23.35,23.35,23.31,23.31,23984.0,21.0305,21.0305,20.9944,20.9944,23984.0
2021-02-17 11:05:00,23.32,23.34,23.31,23.31,23896.0,21.0034,21.0214,20.9944,20.9944,23896.0
2021-02-17 11:10:00,23.3,23.3,23.24,23.25,15714.0,20.9854,20.9854,20.9314,20.9404,15714.0
2021-02-17 11:15:00,23.25,23.25,23.22,23.23,19106.0,20.9404,20.9404,20.9134,20.9224,19106.0
2021-02-17 11:20:00,23.22,23.25,23.19,23.22,15486.0,20.9134,20.9404,20.8863,20.9134,15486.0
2021-02-17 11:25:00,23.21,23.25,23.21,23.23,16744.0,20.9044,20.9404,20.9044,20.9224,16744.0
2021-02-17 11:30:00,23.23,23.24,23.18,23.21,15746.0,20.9224,20.9314,20.8773,20.9044,15746.0
2021-02-17 11:35:00,23.22,23.23,23.19,23.2,8048.0,20.9134,20.9224,20.8863,20.8954,8048.0
2021-02-17 11:40:00,23.2,23.24,23.2,23.2,10820.0,20.8954,20.9314,20.8954,20.8954,10820.0
2021-02-17 11:45:00,23.21,23.23,23.2,23.23,9736.0,20.9044,20.9224,20.8954,20.9224,9736.0
2021-02-17 11:50:00,23.22,23.38,23.22,23.36,32600.0,20.9134,21.0575,20.9134,21.0395,32600.0
2021-02-17 11:55:00,23.38,23.44,23.38,23.42,44362.0,21.0575,21.1115,21.0575,21.0935,44362.0
2021-02-17 12:00:00,23.42,23.46,23.41,23.46,34034.0,21.0935,21.1295,21.0845,21.1295,34034.0
2021-02-17 12:05:00,23.47,23.49,23.39,23.4,79028.0,21.1385,21.1565,21.0665,21.0755,79028.0
2021-02-17 12:10:00,23.39,23.39,23.36,23.38,10456.0,21.0665,21.0665,21.0395,21.0575,10456.0
2021-02-17 12:15:00,23.38,23.38,23.35,23.38,24898.0,21.0575,21.0575,21.0305,21.0575,24898.0
2021-02-17 12:20:00,23.38,23.41,23.32,23.33,98906.0,21.0575,21.0845,21.0034,21.0124,98906.0
2021-02-17 12:25:00,23.33,23.34,23.32,23.33,59138.0,21.0124,21.0214,21.0034,21.0124,59138.0
2021-02-17 12:30:00,23.33,23.34,23.31,23.33,51196.0,21.0124,21.0214,20.9944,21.0124,51196.0
2021-02-17 12:35:00,23.32,23.32,23.29,23.29,11534.0,21.0034,21.0034,20.9764,20.9764,11534.0
2021-02-17 12:40:00,23.29,23.29,23.25,23.26,16496.0,20.9764,20.9764,20.9404,20.9494,16496.0
2021-02-17 12:45:00,23.27,23.32,23.25,23.31,31908.0,20.9584,21.0034,20.9404,20.9944,31908.0
2021-02-17 12:50:00,23.32,23.32,23.27,23.27,13794.0,21.0034,21.0034,20.9584,20.9584,13794.0
2021-02-17 12:55:00,23.27,23.27,23.22,23.24,22138.0,20.9584,20.9584,20.9134,20.9314,22138.0
2021-02-17 13:00:00,23.24,23.31,23.23,23.3,84766.0,20.9314,20.9944,20.9224,20.9854,84766.0
2021-02-17 13:05:00,23.3,23.32,23.3,23.3,13892.0,20.9854,21.0034,20.9854,20.9854,13892.0
2021-02-17 13:10:00,23.29,23.34,23.28,23.34,8600.0,20.9764,21.0214,20.9674,21.0214,8600.0
2021-02-17 13:15:00,23.35,23.36,23.32,23.32,22348.0,21.0305,21.0395,21.0034,21.0034,22348.0
2021-02-17 13:20:00,23.32,23.32,23.28,23.31,12778.0,21.0034,21.0034,20.9674,20.9944,12778.0
2021-02-17 13:25:00,23.3,23.31,23.29,23.31,21052.0,20.9854,20.9944,20.9764,20.9944,21052.0
2021-02-17 13:30:00,23.31,23.31,23.3,23.31,4928.0,20.9944,20.9944,20.9854,20.9944,4928.0
2021-02-17 13:35:00,23.31,23.32,23.29,23.32,9030.0,20.9944,21.0034,20.9764,21.0034,9030.0
2021-02-17 13:40:00,23.31,23.36,23.31,23.36,36702.0,20.9944,21.0395,20.9944,21.0395,36702.0
2021-02-17 13:45:00,23.36,23.36,23.32,23.32,17918.0,21.0395,21.0395,21.0034,21.0034,17918.0
2021-02-17 13:50:00,23.31,23.35,23.31,23.35,21830.0,20.9944,21.0305,20.9944,21.0305,21830.0
2021-02-17 13:55:00,23.35,23.36,23.34,23.35,8152.0,21.0305,21.0395,21.0214,21.0305,8152.0
2021-02-17 14:00:00,23.36,23.42,23.36,23.41,17194.0,21.0395,21.0935,21.0395,21.0845,17194.0
2021-02-17 14:05:00,23.41,23.45,23.4,23.44,26870.0,21.0845,21.1205,21.0755,21.1115,26870.0
2021-02-17 14:10:00,23.44,23.49,23.42,23.46,50406.0,21.1115,21.1565,21.0935,21.1295,50406.0
2021-02-17 14:15:00,23.46,23.46,23.43,23.45,11820.0,21.1295,21.1295,21.1025,21.1205,11820.0
2021-02-17 14:20:00,23.45,23.46,23.4,23.41,16270.0,21.1205,21.1295,21.0755,21.0845,16270.0
2021-02-17 14:25:00,23.41,23.41,23.39,23.39,16672.0,21.0845,21.0845,21.0665,21.0665,16672.0
2021-02-17 14:30:00,23.39,23.45,23.39,23.44,13580.0,21.0665,21.1205,21.0665,21.1115,13580.0
2021-02-17 14:35:00,23.44,23.45,23.41,23.42,10528.0,21.1115,21.1205,21.0845,21.0935,10528.0
2021-02-17 14:40:00,23.42,23.43,23.41,23.42,8502.0,21.0935,21.1025,21.0845,21.0935,8502.0
2021-02-17 14:45:00,23.42,23.43,23.41,23.41,17460.0,21.0935,21.1025,21.0845,21.0845,17460.0
2021-02-17 14:50:00,23.41,23.42,23.4,23.41,22562.0,21.0845,21.0935,21.0755,21.0845,22562.0
2021-02-17 14:55:00,23.41,23.49,23.41,23.48,20114.0,21.0845,21.1565,21.0845,21.1475,20114.0
2021-02-17 15:00:00,23.49,23.5,23.46,23.46,13624.0,21.1565,21.1655,21.1295,21.1295,13624.0
2021-02-17 15:05:00,23.46,23.48,23.46,23.48,11080.0,21.1295,21.1475,21.1295,21.1475,11080.0
2021-02-17 15:10:00,23.48,23.49,23.46,23.49,19382.0,21.1475,21.1565,21.1295,21.1565,19382.0
2021-02-17 15:15:00,23.48,23.5,23.48,23.5,22794.0,21.1475,21.1655,21.1475,21.1655,22794.0
2021-02-17 15:20:00,23.5,23.52,23.48,23.48,60676.0,21.1655,21.1836,21.1475,21.1475,60676.0
2021-02-17 15:25:00,23.48,23.49,23.43,23.43,26704.0,21.1475,21.1565,21.1025,21.1025,26704.0
2021-02-17 15:30:00,23.43,23.49,23.43,23.48,73416.0,21.1025,21.1565,21.1025,21.1475,73416.0
2021-02-17 15:35:00,23.49,23.52,23.49,23.5,56972.0,21.1565,21.1836,21.1565,21.1655,56972.0
2021-02-17 15:40:00,23.5,23.5,23.43,23.44,37396.0,21.1655,21.1655,21.1025,21.1115,37396.0
2021-02-17 15:45:00,23.43,23.46,23.43,23.44,74194.0,21.1025,21.1295,21.1025,21.1115,74194.0
2021-02-17 15:50:00,23.43,23.47,23.43,23.47,96838.0,21.1025,21.1385,21.1025,21.1385,96838.0
2021-02-17 15:55:00,23.47,23.48,23.45,23.48,205700.0,21.1385,21.1475,21.1205,21.1475,205700.0
2021-02-18 09:30:00,23.3,23.43,23.2,23.42,58450.0,20.9854,21.1025,20.8954,21.0935,58450.0
2021-02-18 09:35:00,23.39,23.41,23.3,23.3,16044.0,21.0665,21.0845,20.9854,20.9854,16044.0
2021-02-18 09:40:00,23.29,23.36,23.28,23.34,20746.0,20.9764,21.0395,20.9674,21.0214,20746.0
2021-02-18 09:45:00,23.33,23.4,23.31,23.37,23100.0,21.0124,21.0755,20.9944,21.0485,23100.0
2021-02-18 09:50:00,23.36,23.41,23.36,23.36,29844.0,21.0395,21.0845,21.0395,21.0395,29844.0
2021-02-18 09:55:00,23.36,23.42,23.36,23.4,27196.0,21.0395,21.0935,21.0395,21.0755,27196.0
2021-02-18 10:00:00,23.38,23.4,23.33,23.33,23416.0,21.0575,21.0755,21.0124,21.0124,23416.0
2021-02-18 10:05:00,23.33,23.33,23.27,23.32,38710.0,21.0124,21.0124,20.9584,21.0034,38710.0
2021-02-18 10:10:00,23.32,23.39,23.31,23.38,27868.0,21.0034,21.0665,20.9944,21.0575,27868.0
2021-02-18 10:15:00,23.38,23.39,23.33,23.34,13206.0,21.0575,21.0665,21.0124,21.0214,13206.0
2021-02-18 10:20:00,23.35,23.36,23.31,23.32,17074.0,21.0305,21.0395,20.9944,21.0034,17074.0
2021-02-18 10:25:00,23.33,23.36,23.3,23.36,13478.0,21.0124,21.0395,20.9854,21.0395,13478.0
2021-02-18 10:30:00,23.34,23.36,23.26,23.29,23686.0,21.0214,21.0395,20.9494,20.9764,23686.0
2021-02-18 10:35:00,23.28,23.32,23.28,23.32,20500.0,20.9674,21.0034,20.9674,21.0034,20500.0
2021-02-18 10:40:00,23.32,23.32,23.29,23.31,10164.0,21.0034,21.0034,20.9764,20.9944,10164.0
2021-02-18 10:45:00,23.31,23.31,23.29,23.31,11044.0,20.9944,20.9944,20.9764,20.9944,11044.0
2021-02-18 10:50:00,23.31,23.36,23.31,23.34,22398.0,20.9944,21.0395,20.9944,21.0214,22398.0
2021-02-18 10:55:00,23.34,23.35,23.32,23.35,27350.0,21.0214,21.0305,21.0034,21.0305,27350.0
2021-02-18 11:00:00,23.34,23.37,23.32,23.35,18266.0,21.0214,21.0485,21.0034,21.0305,18266.0
2021-02-18 11:05:00,23.36,23.41,23.35,23.4,32164.0,21.0395,21.0845,21.0305,21.0755,32164.0
2021-02-18 11:10:00,23.41,23.48,23.41,23.48,31436.0,21.0845,21.1475,21.0845,21.1475,31436.0
2021-02-18 11:15:00,23.47,23.5,23.45,23.48,37652.0,21.1385,21.1655,21.1205,21.1475,37652.0
2021-02-18 11:20:00,23.48,23.5,23.46,23.48,81760.0,21.1475,21.1655,21.1295,21.1475,81760.0
2021-02-18 11:25:00,23.48,23.48,23.4,23.41,20382.0,21.1475,21.1475,21.0755,21.0845,20382.0
2021-02-18 11:30:00,23.4,23.43,23.4,23.42,18132.0,21.0755,21.1025,21.0755,21.0935,18132.0
2021-02-18 11:35:00,23.43,23.46,23.43,23.43,21296.0,21.1025,21.1295,21.1025,21.1025,21296.0
2021-02-18 11:40:00,23.44,23.44,23.38,23.4,15904.0,21.1115,21.1115,21.0575,21.0755,15904.0
2021-02-18 11:45:00,23.4,23.42,23.4,23.42,10652.0,21.0755,21.0935,21.0755,21.0935,10652.0
2021-02-18 11:50:00,23.43,23.47,23.42,23.45,29916.0,21.1025,21.1385,21.0935,21.1205,29916.0
2021-02-18 11:55:00,23.46,23.47,23.44,23.46,17322.0,21.1295,21.1385,21.1115,21.1295,17322.0
2021-02-18 12:00:00,23.46,23.47,23.41,23.41,38000.0,21.1295,21.1385,21.0845,21.0845,38000.0
2021-02-18 12:05:00,23.41,23.41,23.38,23.39,16292.0,21.0845,21.0845,21.0575,21.0665,16292.0
2021-02-18 12:10:00,23.39,23.41,23.38,23.39,15480.0,21.0665,21.0845,21.0575,21.0665,15480.0
2021-02-18 12:15:00,23.38,23.41,23.36,23.4,19622.0,21.0575,21.0845,21.0395,21.0755,19622.0
2021-02-18 12:20:00,23.4,23.43,23.4,23.43,11760.0,21.0755,21.1025,21.0755,21.1025,11760.0
2021-02-18 12:25:00,23.43,23.43,23.41,23.41,14028.0,21.1025,21.1025,21.0845,21.0845,14028.0
2021-02-18 12:30:00,23.41,23.42,23.4,23.41,11686.0,21.0845,21.0935,21.0755,21.0845,11686.0
2021-02-18 12:35:00,23.41,23.44,23.41,23.43,19208.0,21.0845,21.1115,21.0845,21.1025,19208.0
2021-02-18 12:40:00,23.44,23.44,23.42,23.43,18860.0,21.1115,21.1115,21.0935,21.1025,18860.0
2021-02-18 12:45:00,23.43,23.47,23.43,23.45,25148.0,21.1025,21.1385,21.1025,21.1205,25148.0
2021-02-18 12:50:00,23.45,23.45,23.43,23.45,15380.0,21.1205,21.1205,21.1025,21.1205,15380.0
2021-02-18 12:55:00,23.45,23.48,23.45,23.46,10976.0,21.1205,21.1475,21.1205,21.1295,10976.0
2021-02-18 13:00:00,23.45,23.47,23.45,23.45,9070.0,21.1205,21.1385,21.1205,21.1205,9070.0
2021-02-18 13:05:00,23.46,23.46,23.45,23.45,5970.0,21.1295,21.1295,21.1205,21.1205,5970.0
2021-02-18 13:10:00,23.46,23.46,23.43,23.45,25112.0,21.1295,21.1295,21.1025,21.1205,25112.0
2021-02-18 13:15:00,23.46,23.5,23.46,23.49,8970.0,21.1295,21.1655,21.1295,21.1565,8970.0
2021-02-18 13:20:00,23.49,23.55,23.49,23.54,39786.0,21.1565,21.2106,21.1565,21.2016,39786.0
2021-02-18 13:25:00,23.52,23.54,23.5,23.52,8052.0,21.1836,21.2016,21.1655,21.1836,8052.0
2021-02-18 13:30:00,23.53,23.55,23.52,23.55,15136.0,21.1926,21.2106,21.1836,21.2106,15136.0
2021-02-18 13:35:00,23.55,23.58,23.53,23.58,17520.0,21.2106,21.2376,21.1926,21.2376,17520.0
2021-02-18 13:40:00,23.57,23.61,23.56,23.6,22884.0,21.2286,21.2646,21.2196,21.2556,22884.0
2021-02-18 13:45:00,23.6,23.6,23.58,23.6,12688.0,21.2556,21.2556,21.2376,21.2556,12688.0
2021-02-18 13:50:00,23.61,23.61,23.59,23.59,16142.0,21.2646,21.2646,21.2466,21.2466,16142.0
2021-02-18 13:55:00,23.6,23.61,23.59,23.61,16020.0,21.2556,21.2646,21.2466,21.2646,16020.0
2021-02-18 14:00:00,23.61,23.65,23.61,23.65,27868.0,21.2646,21.3006,21.2646,21.3006,27868.0
2021-02-18 14:05:00,23.65,23.67,23.63,23.63,39074.0,21.3006,21.3187,21.2826,21.2826,39074.0
2021-02-18 14:10:00,23.63,23.68,23.63,23.67,50546.0,21.2826,21.3277,21.2826,21.3187,50546.0
2021-02-18 14:15:00,23.67,23.69,23.66,23.67,22516.0,21.3187,21.3367,21.3097,21.3187,22516.0
2021-02-18 14:20:00,23.67,23.72,23.67,23.71,158888.0,21.3187,21.3637,21.3187,21.3547,158888.0
2021-02-18 14:25:00,23.71,23.71,23.68,23.68,15728.0,21.3547,21.3547,21.3277,21.3277,15728.0
2021-02-18 14:30:00,23.68,23.73,23.68,23.7,28992.0,21.3277,21.3727,21.3277,21.3457,28992.0
2021-02-18 14:35:00,23.7,23.72,23.7,23.71,10794.0,21.3457,21.3637,21.3457,21.3547,10794.0
2021-02-18 14:40:00,23.71,23.73,23.71,23.72,15254.0,21.3547,21.3727,21.3547,21.3637,15254.0
2021-02-18 14:45:00,23.73,23.74,23.72,23.72,22164.0,21.3727,21.3817,21.3637,21.3637,22164.0
2021-02-18 14:50:00,23.73,23.73,23.69,23.7,20900.0,21.3727,21.3727,21.3367,21.3457,20900.0
2021-02-18 14:55:00,23.7,23.81,23.7,23.79,71682.0,21.3457,21.4448,21.3457,21.4267,71682.0
2021-02-18 15:00:00,23.79,23.8,23.77,23.78,31332.0,21.4267,21.4357,21.4087,21.4177,31332.0
2021-02-18 15:05:00,23.78,23.79,23.76,23.76,40384.0,21.4177,21.4267,21.3997,21.3997,40384.0
2021-02-18 15:10:00,23.75,23.77,23.75,23.75,22236.0,21.3907,21.4087,21.3907,21.3907,22236.0
2021-02-18 15:15:00,23.75,23.75,23.71,23.73,46722.0,21.3907,21.3907,21.3547,21.3727,46722.0
2021-02-18 15:20:00,23.73,23.74,23.72,23.72,34302.0,21.3727,21.3817,21.3637,21.3637,34302.0
2021-02-18 15:25:00,23.72,23.75,23.69,23.7,81616.0,21.3637,21.3907,21.3367,21.3457,81616.0
2021-02-18 15:30:00,23.7,23.72,23.67,23.67,76978.0,21.3457,21.3637,21.3187,21.3187,76978.0
2021-02-18 15:35:00,23.68,23.7,23.66,23.67,54460.0,21.3277,21.3457,21.3097,21.3187,54460.0
2021-02-18 15:40:00,23.66,23.67,23.61,23.62,82168.0,21.3097,21.3187,21.2646,21.2736,82168.0
2021-02-18 15:45:00,23.62,23.65,23.6,23.6,109340.0,21.2736,21.3006,21.2556,21.2556,109340.0
2021-02-18 15:50:00,23.6,23.64,23.56,23.64,319934.0,21.2556,21.2916,21.2196,21.2916,319934.0
2021-02-18 15:55:00,23.64,23.66,23.61,23.65,445286.0,21.2916,21.3097,21.2646,21.3006,445286.0
2021-02-19 09:30:00,23.61,23.8,23.6,23.8,342344.0,21.2646,21.4357,21.2556,21.4357,342344.0
2021-02-19 09:35:00,23.75,23.77,23.7,23.75,39846.0,21.3907,21.4087,21.3457,21.3907,39846.0
2021-02-19 09:40:00,23.74,23.83,23.74,23.83,25172.0,21.3817,21.4628,21.3817,21.4628,25172.0
2021-02-19 09:45:00,23.82,23.93,23.8,23.91,63172.0,21.4538,21.5528,21.4357,21.5348,63172.0
2021-02-19 09:50:00,23.92,23.98,23.89,23.9,25802.0,21.5438,21.5979,21.5168,21.5258,25802.0
2021-02-19 09:55:00,23.9,23.94,23.89,23.93,22674.0,21.5258,21.5618,21.5168,21.5528,22674.0
2021-02-19 10:00:00,23.93,23.97,23.9,23.91,40420.0,21.5528,21.5889,21.5258,21.5348,40420.0
2021-02-19 10:05:00,23.91,23.97,23.91,23.93,37676.0,21.5348,21.5889,21.5348,21.5528,37676.0
2021-02-19 10:10:00,23.94,23.96,23.89,23.9,37796.0,21.5618,21.5799,21.5168,21.5258,37796.0
2021-02-19 10:15:00,23.89,23.9,23.84,23.86,40136.0,21.5168,21.5258,21.4718,21.4898,40136.0
2021-02-19 10:20:00,23.87,23.87,23.8,23.8,13654.0,21.4988,21.4988,21.4357,21.4357,13654.0
2021-02-19 10:25:00,23.8,23.82,23.78,23.8,18062.0,21.4357,21.4538,21.4177,21.4357,18062.0
2021-02-19 10:30:00,23.8,23.81,23.78,23.8,20922.0,21.4357,21.4448,21.4177,21.4357,20922.0
2021-02-19 10:35:00,23.79,23.81,23.77,23.81,20726.0,21.4267,21.4448,21.4087,21.4448,20726.0
2021-02-19 10:40:00,23.81,23.81,23.77,23.78,23342.0,21.4448,21.4448,21.4087,21.4177,23342.0
2021-02-19 10:45:00,23.78,23.78,23.74,23.74,9724.0,21.4177,21.4177,21.3817,21.3817,9724.0
2021-02-19 10:50:00,23.74,23.75,23.71,23.73,13192.0,21.3817,21.3907,21.3547,21.3727,13192.0
2021-02-19 10:55:00,23.73,23.78,23.73,23.78,21182.0,21.3727,21.4177,21.3727,21.4177,21182.0
2021-02-19 11:00:00,23.78,23.8,23.77,23.77,12246.0,21.4177,21.4357,21.4087,21.4087,12246.0
2021-02-19 11:05:00,23.77,23.8,23.77,23.79,14716.0,21.4087,21.4357,21.4087,21.4267,14716.0
2021-02-19 11:10:00,23.79,23.81,23.78,23.8,18476.0,21.4267,21.4448,21.4177,21.4357,18476.0
2021-02-19 11:15:00,23.79,23.81,23.78,23.81,25478.0,21.4267,21.4448,21.4177,21.4448,25478.0
2021-02-19 11:20:00,23.82,23.84,23.81,23.84,10542.0,21.4538,21.4718,21.4448,21.4718,10542.0
2021-02-19 11:25:00,23.84,23.88,23.83,23.85,23070.0,21.4718,21.5078,21.4628,21.4808,23070.0
2021-02-19 11:30:00,23.85,23.86,23.84,23.86,11004.0,21.4808,21.4898,21.4718,21.4898,11004.0
2021-02-19 11:35:00,23.86,23.87,23.82,23.83,15308.0,21.4898,21.4988,21.4538,21.4628,15308.0
2021-02-19 11:40:00,23.83,23.83,23.82,23.82,6100.0,21.4628,21.4628,21.4538,21.4538,6100.0
2021-02-19 11:45:00,23.82,23.83,23.8,23.82,14154.0,21.4538,21.4628,21.4357,21.4538,14154.0
2021-02-19 11:50:00,23.82,23.84,23.8,23.81,19036.0,21.4538,21.4718,21.4357,21.4448,19036.0
2021-02-19 11:55:00,23.82,23.84,23.81,23.81,9776.0,21.4538,21.4718,21.4448,21.4448,9776.0
2021-02-19 12:00:00,23.82,23.83,23.8,23.83,21190.0,21.4538,21.4628,21.4357,21.4628,21190.0
2021-02-19 12:05:00,23.83,23.84,23.79,23.79,15782.0,21.4628,21.4718,21.4267,21.4267,15782.0
2021-02-19 12:10:00,23.79,23.81,23.79,23.81,12192.0,21.4267,21.4448,21.4267,21.4448,12192.0
2021-02-19 12:15:00,23.81,23.81,23.79,23.79,24090.0,21.4448,21.4448,21.4267,21.4267,24090.0
2021-02-19 12:20:00,23.79,23.8,23.74,23.76,43704.0,21.4267,21.4357,21.3817,21.3997,43704.0
2021-02-19 12:25:00,23.75,23.79,23.75,23.78,16600.0,21.3907,21.4267,21.3907,21.4177,16600.0
2021-02-19 12:30:00,23.77,23.79,23.74,23.74,82426.0,21.4087,21.4267,21.3817,21.3817,82426.0
2021-02-19 12:35:00,23.74,23.75,23.72,23.73,18854.0,21.3817,21.3907,21.3637,21.3727,18854.0
2021-02-19 12:40:00,23.73,23.74,23.71,23.72,17260.0,21.3727,21.3817,21.3547,21.3637,17260.0
2021-02-19 12:45:00,23.72,23.72,23.66,23.67,30682.0,21.3637,21.3637,21.3097,21.3187,30682.0
2021-02-19 12:50:00,23.67,23.67,23.65,23.67,21724.0,21.3187,21.3187,21.3006,21.3187,21724.0
2021-02-19 12:55:00,23.67,23.69,23.65,23.68,24062.0,21.3187,21.3367,21.3006,21.3277,24062.0
2021-02-19 13:00:00,23.68,23.68,23.65,23.67,18964.0,21.3277,21.3277,21.3006,21.3187,18964.0
2021-02-19 13:05:00,23.67,23.68,23.63,23.63,18074.0,21.3187,21.3277,21.2826,21.2826,18074.0
2021-02-19 13:10:00,23.62,23.68,23.61,23.67,31394.0,21.2736,21.3277,21.2646,21.3187,31394.0
2021-02-19 13:15:00,23.67,23.67,23.64,23.64,13062.0,21.3187,21.3187,21.2916,21.2916,13062.0
2021-02-19 13:20:00,23.64,23.67,23.63,23.67,10238.0,21.2916,21.3187,21.2826,21.3187,10238.0
2021-02-19 13:25:00,23.67,23.68,23.65,23.65,9734.0,21.3187,21.3277,21.3006,21.3006,9734.0
2021-02-19 13:30:00,23.65,23.67,23.62,23.64,17486.0,21.3006,21.3187,21.2736,21.2916,17486.0
2021-02-19 13:35:00,23.65,23.67,23.64,23.66,8288.0,21.3006,21.3187,21.2916,21.3097,8288.0
2021-02-19 13:40:00,23.67,23.69,23.66,23.68,16056.0,21.3187,21.3367,21.3097,21.3277,16056.0
2021-02-19 13:45:00,23.68,23.7,23.67,23.67,11088.0,21.3277,21.3457,21.3187,21.3187,11088.0
2021-02-19 13:50:00,23.68,23.68,23.66,23.68,20414.0,21.3277,21.3277,21.3097,21.3277,20414.0
2021-02-19 13:55:00,23.68,23.69,23.67,23.68,10468.0,21.3277,21.3367,21.3187,21.3277,10468.0
2021-02-19 14:00:00,23.68,23.68,23.64,23.64,9804.0,21.3277,21.3277,21.2916,21.2916,9804.0
2021-02-19 14:05:00,23.65,23.68,23.64,23.66,28290.0,21.3006,21.3277,21.2916,21.3097,28290.0
2021-02-19 14:10:00,23.66,23.67,23.65,23.66,17972.0,21.3097,21.3187,21.3006,21.3097,17972.0
2021-02-19 14:15:00,23.66,23.69,23.65,23.67,14042.0,21.3097,21.3367,21.3006,21.3187,14042.0
2021-02-19 14:20:00,23.67,23.67,23.61,23.61,16182.0,21.3187,21.3187,21.2646,21.2646,16182.0
2021-02-19 14:25:00,23.61,23.61,23.57,23.59,32754.0,21.2646,21.2646,21.2286,21.2466,32754.0
2021-02-19 14:30:00,23.59,23.63,23.58,23.61,26796.0,21.2466,21.2826,21.2376,21.2646,26796.0
2021-02-19 14:35:00,23.61,23.62,23.6,23.61,16746.0,21.2646,21.2736,21.2556,21.2646,16746.0
2021-02-19 14:40:00,23.61,23.62,23.6,23.61,18362.0,21.2646,21.2736,21.2556,21.2646,18362.0
2021-02-19 14:45:00,23.61,23.62,23.6,23.61,17074.0,21.2646,21.2736,21.2556,21.2646,17074.0
2021-02-19 14:50:00,23.61,23.63,23.6,23.61,24942.0,21.2646,21.2826,21.2556,21.2646,24942.0
2021-02-19 14:55:00,23.62,23.66,23.62,23.65,12832.0,21.2736,21.3097,21.2736,21.3006,12832.0
2021-02-19 15:00:00,23.65,23.66,23.64,23.66,12020.0,21.3006,21.3097,21.2916,21.3097,12020.0
2021-02-19 15:05:00,23.66,23.66,23.63,23.64,18786.0,21.3097,21.3097,21.2826,21.2916,18786.0
2021-02-19 15:10:00,23.64,23.69,23.64,23.68,18504.0,21.2916,21.3367,21.2916,21.3277,18504.0
2021-02-19 15:15:00,23.68,23.68,23.67,23.68,10314.0,21.3277,21.3277,21.3187,21.3277,10314.0
2021-02-19 15:20:00,23.68,23.68,23.66,23.66,14876.0,21.3277,21.3277,21.3097,21.3097,14876.0
2021-02-19 15:25:00,23.66,23.68,23.66,23.68,26816.0,21.3097,21.3277,21.3097,21.3277,26816.0
2021-02-19 15:30:00,23.68,23.72,23.68,23.69,27692.0,21.3277,21.3637,21.3277,21.3367,27692.0
2021-02-19 15:35:00,23.68,23.71,23.68,23.71,43236.0,21.3277,21.3547,21.3277,21.3547,43236.0
2021-02-19 15:40:00,23.71,23.71,23.66,23.66,51148.0,21.3547,21.3547,21.3097,21.3097,51148.0
2021-02-19 15:45:00,23.66,23.68,23.65,23.67,78294.0,21.3097,21.3277,21.3006,21.3187,78294.0
2021-02-19 15:50:00,23.67,23.69,23.61,23.61,152776.0,21.3187,21.3367,21.2646,21.2646,152776.0
2021-02-19 15:55:00,23.61,23.62,23.58,23.61,238852.0,21.2646,21.2736,21.2376,21.2646,238852.0
2021-02-22 09:30:00,23.52,23.58,23.41,23.43,67882.0,21.1836,21.2376,21.0845,21.1025,67882.0
2021-02-22 09:35:00,23.42,23.47,23.41,23.46,13656.0,21.0935,21.1385,21.0845,21.1295,13656.0
2021-02-22 09:40:00,23.45,23.45,23.36,23.4,10100.0,21.1205,21.1205,21.0395,21.0755,10100.0
2021-02-22 09:45:00,23.39,23.39,23.32,23.35,9806.0,21.0665,21.0665,21.0034,21.0305,9806.0
2021-02-22 09:50:00,23.35,23.43,23.34,23.43,10850.0,21.0305,21.1025,21.0214,21.1025,10850.0
2021-02-22 09:55:00,23.43,23.47,23.43,23.45,12598.0,21.1025,21.1385,21.1025,21.1205,12598.0
2021-02-22 10:00:00,23.46,23.48,23.36,23.36,9062.0,21.1295,21.1475,21.0395,21.0395,9062.0
2021-02-22 10:05:00,23.39,23.39,23.31,23.34,13974.0,21.0665,21.0665,20.9944,21.0214,13974.0
2021-02-22 10:10:00,23.35,23.43,23.34,23.4,22364.0,21.0305,21.1025,21.0214,21.0755,22364.0
2021-02-22 10:15:00,23.4,23.4,23.31,23.31,24852.0,21.0755,21.0755,20.9944,20.9944,24852.0
2021-02-22 10:20:00,23.3,23.31,23.25,23.27,20298.0,20.9854,20.9944,20.9404,20.9584,20298.0
2021-02-22 10:25:00,23.27,23.32,23.25,23.32,9524.0,20.9584,21.0034,20.9404,21.0034,9524.0
2021-02-22 10:30:00,23.32,23.34,23.29,23.31,18246.0,21.0034,21.0214,20.9764,20.9944,18246.0
2021-02-22 10:35:00,23.32,23.36,23.31,23.35,28068.0,21.0034,21.0395,20.9944,21.0305,28068.0
2021-02-22 10:40:00,23.35,23.36,23.33,23.36,8240.0,21.0305,21.0395,21.0124,21.0395,8240.0
2021-02-22 10:45:00,23.36,23.39,23.36,23.36,10840.0,21.0395,21.0665,21.0395,21.0395,10840.0
2021-02-22 10:50:00,23.36,23.4,23.33,23.33,25216.0,21.0395,21.0755,21.0124,21.0124,25216.0
2021-02-22 10:55:00,23.33,23.4,23.33,23.4,25078.0,21.0124,21.0755,21.0124,21.0755,25078.0
2021-02-22 11:00:00,23.39,23.39,23.36,23.36,18090.0,21.0665,21.0665,21.0395,21.0395,18090.0
2021-02-22 11:05:00,23.36,23.38,23.33,23.33,12490.0,21.0395,21.0575,21.0124,21.0124,12490.0
2021-02-22 11:10:00,23.33,23.36,23.32,23.36,25454.0,21.0124,21.0395,21.0034,21.0395,25454.0
2021-02-22 11:15:00,23.35,23.37,23.34,23.36,13618.0,21.0305,21.0485,21.0214,21.0395,13618.0
2021-02-22 11:20:00,23.37,23.39,23.36,23.39,12588.0,21.0485,21.0665,21.0395,21.0665,12588.0
2021-02-22 11:25:00,23.39,23.41,23.39,23.41,15948.0,21.0665,21.0845,21.0665,21.0845,15948.0
2021-02-22 11:30:00,23.4,23.4,23.37,23.4,18780.0,21.0755,21.0755,21.0485,21.0755,18780.0
2021-02-22 11:35:00,23.4,23.41,23.39,23.39,19744.0,21.0755,21.0845,21.0665,21.0665,19744.0
2021-02-22 11:40:00,23.39,23.39,23.36,23.36,14076.0,21.0665,21.0665,21.0395,21.0395,14076.0
2021-02-22 11:45:00,23.36,23.38,23.35,23.37,11554.0,21.0395,21.0575,21.0305,21.0485,11554.0
2021-02-22 11:50:00,23.37,23.41,23.36,23.41,47722.0,21.0485,21.0845,21.0395,21.0845,47722.0
2021-02-22 11:55:00,23.4,23.42,23.38,23.4,9996.0,21.0755,21.0935,21.0575,21.0755,9996.0
2021-02-22 12:00:00,23.4,23.4,23.37,23.39,20078.0,21.0755,21.0755,21.0485,21.0665,20078.0
2021-02-22 12:05:00,23.39,23.39,23.35,23.36,13350.0,21.0665,21.0665,21.0305,21.0395,13350.0
2021-02-22 12:10:00,23.36,23.36,23.3,23.31,37928.0,21.0395,21.0395,20.9854,20.9944,37928.0
2021-02-22 12:15:00,23.31,23.33,23.3,23.31,34896.0,20.9944,21.0124,20.9854,20.9944,34896.0
2021-02-22 12:20:00,23.31,23.34,23.31,23.32,19292.0,20.9944,21.0214,20.9944,21.0034,19292.0
2021-02-22 12:25:00,23.32,23.32,23.25,23.27,72340.0,21.0034,21.0034,20.9404,20.9584,72340.0
2021-02-22 12:30:00,23.27,23.27,23.23,23.25,69972.0,20.9584,20.9584,20.9224,20.9404,69972.0
2021-02-22 12:35:00,23.25,23.3,23.23,23.27,58526.0,20.9404,20.9854,20.9224,20.9584,58526.0
2021-02-22 12:40:00,23.26,23.27,23.22,23.27,62330.0,20.9494,20.9584,20.9134,20.9584,62330.0
2021-02-22 12:45:00,23.27,23.29,23.23,23.24,49628.0,20.9584,20.9764,20.9224,20.9314,49628.0
2021-02-22 12:50:00,23.24,23.27,23.21,23.27,30692.0,20.9314,20.9584,20.9044,20.9584,30692.0
2021-02-22 12:55:00,23.25,23.28,23.25,23.27,22628.0,20.9404,20.9674,20.9404,20.9584,22628.0
2021-02-22 13:00:00,23.28,23.29,23.27,23.28,23828.0,20.9674,20.9764,20.9584,20.9674,23828.0
2021-02-22 13:05:00,23.27,23.28,23.24,23.24,20866.0,20.9584,20.9674,20.9314,20.9314,20866.0
2021-02-22 13:10:00,23.25,23.26,23.23,23.24,41568.0,20.9404,20.9494,20.9224,20.9314,41568.0
2021-02-22 13:15:00,23.24,23.25,23.2,23.2,23288.0,20.9314,20.9404,20.8954,20.8954,23288.0
2021-02-22 13:20:00,23.21,23.22,23.2,23.21,18532.0,20.9044,20.9134,20.8954,20.9044,18532.0
2021-02-22 13:25:00,23.21,23.23,23.21,23.23,18756.0,20.9044,20.9224,20.9044,20.9224,18756.0
2021-02-22 13:30:00,23.23,23.25,23.23,23.24,24168.0,20.9224,20.9404,20.9224,20.9314,24168.0
2021-02-22 13:35:00,23.24,23.25,23.23,23.24,88874.0,20.9314,20.9404,20.9224,20.9314,88874.0
2021-02-22 13:40:00,23.23,23.27,23.23,23.25,264138.0,20.9224,20.9584,20.9224,20.9404,264138.0
2021-02-22 13:45:00,23.25,23.27,23.25,23.25,95102.0,20.9404,20.9584,20.9404,20.9404,95102.0
2021-02-22 13:50:00,23.25,23.26,23.24,23.24,78220.0,20.9404,20.9494,20.9314,20.9314,78220.0
2021-02-22 13:55:00,23.25,23.25,23.24,23.24,43326.0,20.9404,20.9404,20.9314,20.9314,43326.0
2021-02-22 14:00:00,23.24,23.25,23.24,23.25,49986.0,20.9314,20.9404,20.9314,20.9404,49986.0
2021-02-22 14:05:00,23.25,23.26,23.24,23.25,56912.0,20.9404,20.9494,20.9314,20.9404,56912.0
2021-02-22 14:10:00,23.25,23.25,23.22,23.23,30810.0,20.9404,20.9404,20.9134,20.9224,30810.0
2021-02-22 14:15:00,23.23,23.25,23.22,23.25,21954.0,20.9224,20.9404,20.9134,20.9404,21954.0
2021-02-22 14:20:00,23.25,23.25,23.23,23.25,23974.0,20.9404,20.9404,20.9224,20.9404,23974.0
2021-02-22 14:25:00,23.25,23.25,23.24,23.25,26308.0,20.9404,20.9404,20.9314,20.9404,26308.0
2021-02-22 14:30:00,23.25,23.27,23.24,23.25,46922.0,20.9404,20.9584,20.9314,20.9404,46922.0
2021-02-22 14:35:00,23.25,23.26,23.24,23.25,143694.0,20.9404,20.9494,20.9314,20.9404,143694.0
2021-02-22 14:40:00,23.25,23.26,23.21,23.23,46928.0,20.9404,20.9494,20.9044,20.9224,46928.0
2021-02-22 14:45:00,23.23,23.23,23.19,23.19,32856.0,20.9224,20.9224,20.8863,20.8863,32856.0
2021-02-22 14:50:00,23.18,23.2,23.18,23.18,36724.0,20.8773,20.8954,20.8773,20.8773,36724.0
2021-02-22 14:55:00,23.18,23.24,23.18,23.24,29704.0,20.8773,20.9314,20.8773,20.9314,29704.0
2021-02-22 15:00:00,23.23,23.25,23.22,23.25,44850.0,20.9224,20.9404,20.9134,20.9404,44850.0
2021-02-22 15:05:00,23.25,23.25,23.21,23.25,55492.0,20.9404,20.9404,20.9044,20.9404,55492.0
2021-02-22 15:10:00,23.25,23.25,23.18,23.2,55004.0,20.9404,20.9404,20.8773,20.8954,55004.0
2021-02-22 15:15:00,23.2,23.22,23.18,23.18,43530.0,20.8954,20.9134,20.8773,20.8773,43530.0
2021-02-22 15:20:00,23.19,23.21,23.16,23.18,48086.0,20.8863,20.9044,20.8593,20.8773,48086.0
2021-02-22 15:25:00,23.18,23.2,23.18,23.2,51382.0,20.8773,20.8954,20.8773,20.8954,51382.0
2021-02-22 15:30:00,23.2,23.22,23.19,23.21,43280.0,20.8954,20.9134,20.8863,20.9044,43280.0
2021-02-22 15:35:00,23.21,23.23,23.19,23.22,64490.0,20.9044,20.9224,20.8863,20.9134,64490.0
2021-02-22 15:40:00,23.23,23.24,23.21,23.21,64928.0,20.9224,20.9314,20.9044,20.9044,64928.0
2021-02-22 15:45:00,23.21,23.22,23.18,23.2,104230.0,20.9044,20.9134,20.8773,20.8954,104230.0
2021-02-22 15:50:00,23.2,23.21,23.14,23.14,223242.0,20.8954,20.9044,20.8413,20.8413,223242.0
2021-02-22 15:55:00,23.14,23.19,23.14,23.17,371914.0,20.8413,20.8863,20.8413,20.8683,371914.0
2021-02-23 09:30:00,23.11,23.2,23.0,23.18,219436.0,20.8143,20.8954,20.7152,20.8773,219436.0
2021-02-23 09:35:00,23.2,23.25,23.13,23.2,85278.0,20.8954,20.9404,20.8323,20.8954,85278.0
2021-02-23 09:40:00,23.18,23.18,23.03,23.08,47256.0,20.8773,20.8773,20.7422,20.7873,47256.0
2021-02-23 09:45:00,23.08,23.1,23.03,23.04,732942.0,20.7873,20.8053,20.7422,20.7512,732942.0
2021-02-23 09:50:00,23.02,23.16,22.96,23.1,245208.0,20.7332,20.8593,20.6792,20.8053,245208.0
2021-02-23 09:55:00,23.1,23.11,22.98,23.02,41898.0,20.8053,20.8143,20.6972,20.7332,41898.0
2021-02-23 10:00:00,23.0,23.0,22.93,22.96,32406.0,20.7152,20.7152,20.6522,20.6792,32406.0
2021-02-23 10:05:00,22.96,23.04,22.9,23.03,55824.0,20.6792,20.7512,20.6252,20.7422,55824.0
2021-02-23 10:10:00,23.04,23.07,22.96,22.98,54744.0,20.7512,20.7783,20.6792,20.6972,54744.0
2021-02-23 10:15:00,22.98,22.98,22.92,22.97,39076.0,20.6972,20.6972,20.6432,20.6882,39076.0
2021-02-23 10:20:00,22.97,22.98,22.9,22.91,29808.0,20.6882,20.6972,20.6252,20.6342,29808.0
2021-02-23 10:25:00,22.91,22.92,22.86,22.9,35976.0,20.6342,20.6432,20.5891,20.6252,35976.0
2021-02-23 10:30:00,22.9,22.96,22.89,22.96,56356.0,20.6252,20.6792,20.6161,20.6792,56356.0
2021-02-23 10:35:00,22.96,22.98,22.93,22.97,30128.0,20.6792,20.6972,20.6522,20.6882,30128.0
2021-02-23 10:40:00,22.97,22.99,22.92,22.99,27638.0,20.6882,20.7062,20.6432,20.7062,27638.0
2021-02-23 10:45:00,22.99,23.03,22.98,22.99,41068.0,20.7062,20.7422,20.6972,20.7062,41068.0
2021-02-23 10:50:00,23.0,23.06,22.98,23.04,37968.0,20.7152,20.7693,20.6972,20.7512,37968.0
2021-02-23 10:55:00,23.05,23.06,23.0,23.04,51686.0,20.7603,20.7693,20.7152,20.7512,51686.0
2021-02-23 11:00:00,23.05,23.09,23.03,23.07,33032.0,20.7603,20.7963,20.7422,20.7783,33032.0
2021-02-23 11:05:00,23.07,23.1,23.04,23.1,49396.0,20.7783,20.8053,20.7512,20.8053,49396.0
2021-02-23 11:10:00,23.1,23.15,23.09,23.13,41430.0,20.8053,20.8503,20.7963,20.8323,41430.0
2021-02-23 11:15:00,23.14,23.16,23.09,23.1,54914.0,20.8413,20.8593,20.7963,20.8053,54914.0
2021-02-23 11:20:00,23.1,23.11,23.07,23.11,45658.0,20.8053,20.8143,20.7783,20.8143,45658.0
2021-02-23 11:25:00,23.11,23.12,23.05,23.09,46326.0,20.8143,20.8233,20.7603,20.7963,46326.0
2021-02-23 11:30:00,23.08,23.18,23.07,23.18,39824.0,20.7873,20.8773,20.7783,20.8773,39824.0
2021-02-23 11:35:00,23.19,23.2,23.16,23.16,34104.0,20.8863,20.8954,20.8593,20.8593,34104.0
2021-02-23 11:40:00,23.17,23.18,23.1,23.1,42648.0,20.8683,20.8773,20.8053,20.8053,42648.0
2021-02-23 11:45:00,23.1,23.14,23.09,23.14,37974.0,20.8053,20.8413,20.7963,20.8413,37974.0
2021-02-23 11:50:00,23.14,23.18,23.14,23.16,44376.0,20.8413,20.8773,20.8413,20.8593,44376.0
2021-02-23 11:55:00,23.16,23.16,23.1,23.11,110372.0,20.8593,20.8593,20.8053,20.8143,110372.0
2021-02-23 12:00:00,23.11,23.11,23.08,23.11,21890.0,20.8143,20.8143,20.7873,20.8143,21890.0
2021-02-23 12:05:00,23.11,23.13,23.08,23.09,25640.0,20.8143,20.8323,20.7873,20.7963,25640.0
2021-02-23 12:10:00,23.09,23.1,23.07,23.08,35016.0,20.7963,20.8053,20.7783,20.7873,35016.0
2021-02-23 12:15:00,23.08,23.16,23.06,23.16,57828.0,20.7873,20.8593,20.7693,20.8593,57828.0
2021-02-23 12:20:00,23.15,23.17,23.12,23.15,36442.0,20.8503,20.8683,20.8233,20.8503,36442.0
2021-02-23 12:25:00,23.15,23.18,23.15,23.18,19374.0,20.8503,20.8773,20.8503,20.8773,19374.0
2021-02-23 12:30:00,23.18,23.18,23.14,23.15,31634.0,20.8773,20.8773,20.8413,20.8503,31634.0
2021-02-23 12:35:00,23.13,23.13,23.06,23.07,31750.0,20.8323,20.8323,20.7693,20.7783,31750.0
2021-02-23 12:40:00,23.07,23.07,23.02,23.03,35714.0,20.7783,20.7783,20.7332,20.7422,35714.0
2021-02-23 12:45:00,23.04,23.06,23.03,23.05,25920.0,20.7512,20.7693,20.7422,20.7603,25920.0
2021-02-23 12:50:00,23.04,23.06,23.01,23.05,18806.0,20.7512,20.7693,20.7242,20.7603,18806.0
2021-02-23 12:55:00,23.05,23.06,23.0,23.0,21566.0,20.7603,20.7693,20.7152,20.7152,21566.0
2021-02-23 13:00:00,23.0,23.06,22.98,23.05,21454.0,20.7152,20.7693,20.6972,20.7603,21454.0
2021-02-23 13:05:00,23.05,23.08,23.05,23.07,17220.0,20.7603,20.7873,20.7603,20.7783,17220.0
2021-02-23 13:10:00,23.07,23.14,23.06,23.12,19702.0,20.7783,20.8413,20.7693,20.8233,19702.0
2021-02-23 13:15:00,23.11,23.14,23.11,23.14,19796.0,20.8143,20.8413,20.8143,20.8413,19796.0
2021-02-23 13:20:00,23.13,23.17,23.13,23.15,23900.0,20.8323,20.8683,20.8323,20.8503,23900.0
2021-02-23 13:25:00,23.16,23.18,23.15,23.17,24494.0,20.8593,20.8773,20.8503,20.8683,24494.0
2021-02-23 13:30:00,23.16,23.18,23.15,23.18,23280.0,20.8593,20.8773,20.8503,20.8773,23280.0
2021-02-23 13:35:00,23.18,23.2,23.18,23.2,25422.0,20.8773,20.8954,20.8773,20.8954,25422.0
2021-02-23 13:40:00,23.2,23.22,23.17,23.18,23594.0,20.8954,20.9134,20.8683,20.8773,23594.0
2021-02-23 13:45:00,23.18,23.24,23.18,23.23,37258.0,20.8773,20.9314,20.8773,20.9224,37258.0
2021-02-23 13:50:00,23.24,23.25,23.23,23.24,23180.0,20.9314,20.9404,20.9224,20.9314,23180.0
2021-02-23 13:55:00,23.24,23.28,23.24,23.25,26444.0,20.9314,20.9674,20.9314,20.9404,26444.0
2021-02-23 14:00:00,23.24,23.29,23.24,23.28,30870.0,20.9314,20.9764,20.9314,20.9674,30870.0
2021-02-23 14:05:00,23.28,23.32,23.28,23.31,23470.0,20.9674,21.0034,20.9674,20.9944,23470.0
2021-02-23 14:10:00,23.31,23.34,23.25,23.25,55300.0,20.9944,21.0214,20.9404,20.9404,55300.0
2021-02-23 14:15:00,23.25,23.28,23.25,23.28,20428.0,20.9404,20.9674,20.9404,20.9674,20428.0
2021-02-23 14:20:00,23.28,23.29,23.25,23.28,24310.0,20.9674,20.9764,20.9404,20.9674,24310.0
2021-02-23 14:25:00,23.28,23.29,23.25,23.27,23278.0,20.9674,20.9764,20.9404,20.9584,23278.0
2021-02-23 14:30:00,23.27,23.28,23.2,23.2,63758.0,20.9584,20.9674,20.8954,20.8954,63758.0
2021-02-23 14:35:00,23.21,23.23,23.19,23.2,111490.0,20.9044,20.9224,20.8863,20.8954,111490.0
2021-02-23 14:40:00,23.2,23.23,23.2,23.22,28126.0,20.8954,20.9224,20.8954,20.9134,28126.0
2021-02-23 14:45:00,23.23,23.26,23.22,23.26,62316.0,20.9224,20.9494,20.9134,20.9494,62316.0
2021-02-23 14:50:00,23.26,23.33,23.25,23.31,44224.0,20.9494,21.0124,20.9404,20.9944,44224.0
2021-02-23 14:55:00,23.31,23.36,23.3,23.36,25606.0,20.9944,21.0395,20.9854,21.0395,25606.0
2021-02-23 15:00:00,23.36,23.39,23.36,23.39,35680.0,21.0395,21.0665,21.0395,21.0665,35680.0
2021-02-23 15:05:00,23.39,23.42,23.39,23.41,35210.0,21.0665,21.0935,21.0665,21.0845,35210.0
2021-02-23 15:10:00,23.41,23.45,23.4,23.44,45030.0,21.0845,21.1205,21.0755,21.1115,45030.0
2021-02-23 15:15:00,23.44,23.45,23.42,23.43,29624.0,21.1115,21.1205,21.0935,21.1025,29624.0
2021-02-23 15:20:00,23.43,23.43,23.38,23.39,157874.0,21.1025,21.1025,21.0575,21.0665,157874.0
2021-02-23 15:25:00,23.39,23.45,23.39,23.41,37538.0,21.0665,21.1205,21.0665,21.0845,37538.0
2021-02-23 15:30:00,23.41,23.43,23.4,23.43,40818.0,21.0845,21.1025,21.0755,21.1025,40818.0
2021-02-23 15:35:00,23.42,23.46,23.42,23.45,58014.0,21.0935,21.1295,21.0935,21.1205,58014.0
2021-02-23 15:40:00,23.45,23.46,23.42,23.43,102740.0,21.1205,21.1295,21.0935,21.1025,102740.0
2021-02-23 15:45:00,23.43,23.46,23.42,23.42,81226.0,21.1025,21.1295,21.0935,21.0935,81226.0
2021-02-23 15:50:00,23.43,23.44,23.4,23.42,207540.0,21.1025,21.1115,21.0755,21.0935,207540.0
2021-02-23 15:55:00,23.42,23.43,23.39,23.4,267336.0,21.0935,21.1025,21.0665,21.0755,267336.0
2021-02-24 09:30:00,23.23,23.35,23.08,23.18,114514.0,20.9224,21.0305,20.7873,20.8773,114514.0
2021-02-24 09:35:00,23.18,23.23,23.11,23.16,51394.0,20.8773,20.9224,20.8143,20.8593,51394.0
2021-02-24 09:40:00,23.16,23.25,23.14,23.18,69956.0,20.8593,20.9404,20.8413,20.8773,69956.0
2021-02-24 09:45:00,23.18,23.22,23.15,23.15,51748.0,20.8773,20.9134,20.8503,20.8503,51748.0
2021-02-24 09:50:00,23.16,23.17,23.06,23.09,60680.0,20.8593,20.8683,20.7693,20.7963,60680.0
2021-02-24 09:55:00,23.09,23.13,23.08,23.08,41610.0,20.7963,20.8323,20.7873,20.7873,41610.0
2021-02-24 10:00:00,23.08,23.13,23.02,23.03,41716.0,20.7873,20.8323,20.7332,20.7422,41716.0
2021-02-24 10:05:00,23.03,23.05,22.98,23.01,30308.0,20.7422,20.7603,20.6972,20.7242,30308.0
2021-02-24 10:10:00,23.02,23.03,22.99,23.02,30896.0,20.7332,20.7422,20.7062,20.7332,30896.0
2021-02-24 10:15:00,23.0,23.05,23.0,23.05,24180.0,20.7152,20.7603,20.7152,20.7603,24180.0
2021-02-24 10:20:00,23.04,23.09,23.0,23.08,38694.0,20.7512,20.7963,20.7152,20.7873,38694.0
2021-02-24 10:25:00,23.07,23.11,23.07,23.1,16606.0,20.7783,20.8143,20.7783,20.8053,16606.0
2021-02-24 10:30:00,23.11,23.13,23.07,23.1,44438.0,20.8143,20.8323,20.7783,20.8053,44438.0
2021-02-24 10:35:00,23.09,23.1,23.06,23.08,23602.0,20.7963,20.8053,20.7693,20.7873,23602.0
2021-02-24 10:40:00,23.07,23.13,23.06,23.11,71754.0,20.7783,20.8323,20.7693,20.8143,71754.0
2021-02-24 10:45:00,23.1,23.16,23.1,23.15,67116.0,20.8053,20.8593,20.8053,20.8503,67116.0
2021-02-24 10:50:00,23.16,23.21,23.14,23.21,30966.0,20.8593,20.9044,20.8413,20.9044,30966.0
2021-02-24 10:55:00,23.21,23.24,23.19,23.23,56874.0,20.9044,20.9314,20.8863,20.9224,56874.0
2021-02-24 11:00:00,23.22,23.26,23.16,23.19,55262.0,20.9134,20.9494,20.8593,20.8863,55262.0
2021-02-24 11:05:00,23.19,23.2,23.16,23.17,40874.0,20.8863,20.8954,20.8593,20.8683,40874.0
2021-02-24 11:10:00,23.18,23.18,23.14,23.18,36006.0,20.8773,20.8773,20.8413,20.8773,36006.0
2021-02-24 11:15:00,23.18,23.22,23.18,23.2,29710.0,20.8773,20.9134,20.8773,20.8954,29710.0
2021-02-24 11:20:00,23.21,23.25,23.18,23.25,24706.0,20.9044,20.9404,20.8773,20.9404,24706.0
2021-02-24 11:25:00,23.25,23.3,23.25,23.27,55516.0,20.9404,20.9854,20.9404,20.9584,55516.0
2021-02-24 11:30:00,23.27,23.31,23.27,23.31,19074.0,20.9584,20.9944,20.9584,20.9944,19074.0
2021-02-24 11:35:00,23.31,23.35,23.31,23.35,24868.0,20.9944,21.0305,20.9944,21.0305,24868.0
2021-02-24 11:40:00,23.36,23.36,23.33,23.33,28444.0,21.0395,21.0395,21.0124,21.0124,28444.0
2021-02-24 11:45:00,23.33,23.36,23.32,23.36,24060.0,21.0124,21.0395,21.0034,21.0395,24060.0
2021-02-24 11:50:00,23.36,23.4,23.34,23.39,40612.0,21.0395,21.0755,21.0214,21.0665,40612.0
2021-02-24 11:55:00,23.38,23.43,23.38,23.43,49944.0,21.0575,21.1025,21.0575,21.1025,49944.0
2021-02-24 12:00:00,23.43,23.44,23.42,23.42,25974.0,21.1025,21.1115,21.0935,21.0935,25974.0
2021-02-24 12:05:00,23.42,23.42,23.38,23.38,16532.0,21.0935,21.0935,21.0575,21.0575,16532.0
2021-02-24 12:10:00,23.39,23.42,23.39,23.42,24468.0,21.0665,21.0935,21.0665,21.0935,24468.0
2021-02-24 12:15:00,23.42,23.42,23.39,23.41,26846.0,21.0935,21.0935,21.0665,21.0845,26846.0
2021-02-24 12:20:00,23.41,23.42,23.36,23.37,31586.0,21.0845,21.0935,21.0395,21.0485,31586.0
2021-02-24 12:25:00,23.38,23.41,23.37,23.41,45934.0,21.0575,21.0845,21.0485,21.0845,45934.0
2021-02-24 12:30:00,23.41,23.49,23.41,23.49,83142.0,21.0845,21.1565,21.0845,21.1565,83142.0
2021-02-24 12:35:00,23.49,23.5,23.47,23.49,35286.0,21.1565,21.1655,21.1385,21.1565,35286.0
2021-02-24 12:40:00,23.49,23.53,23.48,23.5,45268.0,21.1565,21.1926,21.1475,21.1655,45268.0
2021-02-24 12:45:00,23.5,23.53,23.47,23.47,48698.0,21.1655,21.1926,21.1385,21.1385,48698.0
2021-02-24 12:50:00,23.46,23.49,23.46,23.47,35456.0,21.1295,21.1565,21.1295,21.1385,35456.0
2021-02-24 12:55:00,23.47,23.47,23.45,23.45,27654.0,21.1385,21.1385,21.1205,21.1205,27654.0
2021-02-24 13:00:00,23.45,23.49,23.45,23.48,38254.0,21.1205,21.1565,21.1205,21.1475,38254.0
2021-02-24 13:05:00,23.48,23.5,23.48,23.5,30630.0,21.1475,21.1655,21.1475,21.1655,30630.0
2021-02-24 13:10:00,23.5,23.53,23.5,23.53,21562.0,21.1655,21.1926,21.1655,21.1926,21562.0
2021-02-24 13:15:00,23.53,23.53,23.48,23.49,30896.0,21.1926,21.1926,21.1475,21.1565,30896.0
2021-02-24 13:20:00,23.49,23.5,23.49,23.5,20778.0,21.1565,21.1655,21.1565,21.1655,20778.0
2021-02-24 13:25:00,23.51,23.53,23.5,23.52,21850.0,21.1746,21.1926,21.1655,21.1836,21850.0
2021-02-24 13:30:00,23.52,23.55,23.5,23.54,36374.0,21.1836,21.2106,21.1655,21.2016,36374.0
2021-02-24 13:35:00,23.54,23.54,23.52,23.53,18360.0,21.2016,21.2016,21.1836,21.1926,18360.0
2021-02-24 13:40:00,23.52,23.53,23.47,23.48,56952.0,21.1836,21.1926,21.1385,21.1475,56952.0
2021-02-24 13:45:00,23.48,23.49,23.44,23.44,27948.0,21.1475,21.1565,21.1115,21.1115,27948.0
2021-02-24 13:50:00,23.44,23.46,23.42,23.43,37564.0,21.1115,21.1295,21.0935,21.1025,37564.0
2021-02-24 13:55:00,23.43,23.44,23.42,23.42,51976.0,21.1025,21.1115,21.0935,21.0935,51976.0
2021-02-24 14:00:00,23.43,23.44,23.38,23.38,35870.0,21.1025,21.1115,21.0575,21.0575,35870.0
2021-02-24 14:05:00,23.39,23.42,23.38,23.42,37540.0,21.0665,21.0935,21.0575,21.0935,37540.0
2021-02-24 14:10:00,23.42,23.42,23.35,23.36,42780.0,21.0935,21.0935,21.0305,21.0395,42780.0
2021-02-24 14:15:00,23.36,23.38,23.34,23.36,45996.0,21.0395,21.0575,21.0214,21.0395,45996.0
2021-02-24 14:20:00,23.36,23.36,23.33,23.35,40338.0,21.0395,21.0395,21.0124,21.0305,40338.0
2021-02-24 14:25:00,23.35,23.36,23.33,23.33,36120.0,21.0305,21.0395,21.0124,21.0124,36120.0
2021-02-24 14:30:00,23.33,23.38,23.33,23.38,58014.0,21.0124,21.0575,21.0124,21.0575,58014.0
2021-02-24 14:35:00,23.38,23.38,23.34,23.36,46840.0,21.0575,21.0575,21.0214,21.0395,46840.0
2021-02-24 14:40:00,23.35,23.37,23.34,23.34,45186.0,21.0305,21.0485,21.0214,21.0214,45186.0
2021-02-24 14:45:00,23.35,23.35,23.31,23.31,36634.0,21.0305,21.0305,20.9944,20.9944,36634.0
2021-02-24 14:50:00,23.31,23.33,23.31,23.33,34874.0,20.9944,21.0124,20.9944,21.0124,34874.0
2021-02-24 14:55:00,23.33,23.34,23.33,23.33,34214.0,21.0124,21.0214,21.0124,21.0124,34214.0
2021-02-24 15:00:00,23.33,23.35,23.32,23.34,65306.0,21.0124,21.0305,21.0034,21.0214,65306.0
2021-02-24 15:05:00,23.34,23.34,23.32,23.33,45798.0,21.0214,21.0214,21.0034,21.0124,45798.0
2021-02-24 15:10:00,23.33,23.33,23.27,23.29,64754.0,21.0124,21.0124,20.9584,20.9764,64754.0
2021-02-24 15:15:00,23.29,23.3,23.27,23.27,68936.0,20.9764,20.9854,20.9584,20.9584,68936.0
2021-02-24 15:20:00,23.27,23.32,23.25,23.32,70746.0,20.9584,21.0034,20.9404,21.0034,70746.0
2021-02-24 15:25:00,23.32,23.36,23.32,23.32,88026.0,21.0034,21.0395,21.0034,21.0034,88026.0
2021-02-24 15:30:00,23.32,23.36,23.32,23.36,45994.0,21.0034,21.0395,21.0034,21.0395,45994.0
2021-02-24 15:35:00,23.36,23.39,23.35,23.36,74810.0,21.0395,21.0665,21.0305,21.0395,74810.0
2021-02-24 15:40:00,23.37,23.37,23.34,23.36,111038.0,21.0485,21.0485,21.0214,21.0395,111038.0
2021-02-24 15:45:00,23.36,23.38,23.35,23.37,79722.0,21.0395,21.0575,21.0305,21.0485,79722.0
2021-02-24 15:50:00,23.38,23.5,23.38,23.49,451008.0,21.0575,21.1655,21.0575,21.1565,451008.0
2021-02-24 15:55:00,23.49,23.49,23.45,23.45,440376.0,21.1565,21.1565,21.1205,21.1205,440376.0
2021-02-25 09:30:00,23.4,23.6,23.3,23.47,67172.0,21.0755,21.2556,20.9854,21.1385,67172.0
2021-02-25 09:35:00,23.46,23.56,23.46,23.53,19266.0,21.1295,21.2196,21.1295,21.1926,19266.0
2021-02-25 09:40:00,23.55,23.65,23.54,23.63,14350.0,21.2106,21.3006,21.2016,21.2826,14350.0
2021-02-25 09:45:00,23.63,23.64,23.54,23.54,30476.0,21.2826,21.2916,21.2016,21.2016,30476.0
2021-02-25 09:50:00,23.55,23.56,23.52,23.54,35786.0,21.2106,21.2196,21.1836,21.2016,35786.0
2021-02-25 09:55:00,23.54,23.54,23.51,23.52,20616.0,21.2016,21.2016,21.1746,21.1836,20616.0
2021-02-25 10:00:00,23.52,23.53,23.47,23.5,19046.0,21.1836,21.1926,21.1385,21.1655,19046.0
2021-02-25 10:05:00,23.49,23.49,23.4,23.43,27200.0,21.1565,21.1565,21.0755,21.1025,27200.0
2021-02-25 10:10:00,23.42,23.49,23.4,23.46,242988.0,21.0935,21.1565,21.0755,21.1295,242988.0
2021-02-25 10:15:00,23.47,23.49,23.45,23.49,21070.0,21.1385,21.1565,21.1205,21.1565,21070.0
2021-02-25 10:20:00,23.5,23.56,23.5,23.55,11326.0,21.1655,21.2196,21.1655,21.2106,11326.0
2021-02-25 10:25:00,23.54,23.54,23.43,23.43,28850.0,21.2016,21.2016,21.1025,21.1025,28850.0
2021-02-25 10:30:00,23.43,23.46,23.4,23.42,16626.0,21.1025,21.1295,21.0755,21.0935,16626.0
2021-02-25 10:35:00,23.42,23.43,23.38,23.41,30896.0,21.0935,21.1025,21.0575,21.0845,30896.0
2021-02-25 10:40:00,23.41,23.47,23.38,23.46,18828.0,21.0845,21.1385,21.0575,21.1295,18828.0
2021-02-25 10:45:00,23.46,23.49,23.42,23.46,37222.0,21.1295,21.1565,21.0935,21.1295,37222.0
2021-02-25 10:50:00,23.45,23.46,23.4,23.43,27068.0,21.1205,21.1295,21.0755,21.1025,27068.0
2021-02-25 10:55:00,23.45,23.49,23.43,23.49,34588.0,21.1205,21.1565,21.1025,21.1565,34588.0
2021-02-25 11:00:00,23.49,23.49,23.47,23.47,39362.0,21.1565,21.1565,21.1385,21.1385,39362.0
2021-02-25 11:05:00,23.47,23.52,23.44,23.52,14038.0,21.1385,21.1836,21.1115,21.1836,14038.0
2021-02-25 11:10:00,23.54,23.54,23.49,23.49,15442.0,21.2016,21.2016,21.1565,21.1565,15442.0
2021-02-25 11:15:00,23.48,23.53,23.48,23.53,22300.0,21.1475,21.1926,21.1475,21.1926,22300.0
2021-02-25 11:20:00,23.53,23.53,23.46,23.48,29004.0,21.1926,21.1926,21.1295,21.1475,29004.0
2021-02-25 11:25:00,23.47,23.47,23.42,23.45,25256.0,21.1385,21.1385,21.0935,21.1205,25256.0
2021-02-25 11:30:00,23.43,23.45,23.41,23.42,20786.0,21.1025,21.1205,21.0845,21.0935,20786.0
2021-02-25 11:35:00,23.42,23.42,23.38,23.4,19580.0,21.0935,21.0935,21.0575,21.0755,19580.0
2021-02-25 11:40:00,23.41,23.41,23.36,23.39,26362.0,21.0845,21.0845,21.0395,21.0665,26362.0
2021-02-25 11:45:00,23.39,23.39,23.31,23.32,31080.0,21.0665,21.0665,20.9944,21.0034,31080.0
2021-02-25 11:50:00,23.31,23.38,23.3,23.35,70200.0,20.9944,21.0575,20.9854,21.0305,70200.0
2021-02-25 11:55:00,23.36,23.36,23.29,23.31,48056.0,21.0395,21.0395,20.9764,20.9944,48056.0
2021-02-25 12:00:00,23.31,23.33,23.28,23.32,23492.0,20.9944,21.0124,20.9674,21.0034,23492.0
2021-02-25 12:05:00,23.32,23.36,23.29,23.35,11844.0,21.0034,21.0395,20.9764,21.0305,11844.0
2021-02-25 12:10:00,23.35,23.39,23.31,23.38,30458.0,21.0305,21.0665,20.9944,21.0575,30458.0
2021-02-25 12:15:00,23.38,23.39,23.33,23.33,30700.0,21.0575,21.0665,21.0124,21.0124,30700.0
2021-02-25 12:20:00,23.34,23.35,23.31,23.33,32042.0,21.0214,21.0305,20.9944,21.0124,32042.0
2021-02-25 12:25:00,23.34,23.34,23.27,23.29,30964.0,21.0214,21.0214,20.9584,20.9764,30964.0
2021-02-25 12:30:00,23.28,23.28,23.19,23.23,29344.0,20.9674,20.9674,20.8863,20.9224,29344.0
2021-02-25 12:35:00,23.23,23.29,23.21,23.29,17376.0,20.9224,20.9764,20.9044,20.9764,17376.0
2021-02-25 12:40:00,23.28,23.28,23.25,23.28,19514.0,20.9674,20.9674,20.9404,20.9674,19514.0
2021-02-25 12:45:00,23.28,23.31,23.25,23.28,24786.0,20.9674,20.9944,20.9404,20.9674,24786.0
2021-02-25 12:50:00,23.27,23.28,23.2,23.2,49324.0,20.9584,20.9674,20.8954,20.8954,49324.0
2021-02-25 12:55:00,23.19,23.21,23.14,23.16,49206.0,20.8863,20.9044,20.8413,20.8593,49206.0
2021-02-25 13:00:00,23.15,23.18,23.07,23.17,59212.0,20.8503,20.8773,20.7783,20.8683,59212.0
2021-02-25 13:05:00,23.17,23.2,23.13,23.18,30280.0,20.8683,20.8954,20.8323,20.8773,30280.0
2021-02-25 13:10:00,23.18,23.25,23.17,23.25,23434.0,20.8773,20.9404,20.8683,20.9404,23434.0
2021-02-25 13:15:00,23.25,23.27,23.21,23.27,13410.0,20.9404,20.9584,20.9044,20.9584,13410.0
2021-02-25 13:20:00,23.27,23.32,23.27,23.3,18804.0,20.9584,21.0034,20.9584,20.9854,18804.0
2021-02-25 13:25:00,23.3,23.33,23.28,23.32,30344.0,20.9854,21.0124,20.9674,21.0034,30344.0
2021-02-25 13:30:00,23.32,23.32,23.24,23.25,21598.0,21.0034,21.0034,20.9314,20.9404,21598.0
2021-02-25 13:35:00,23.25,23.32,23.25,23.31,15354.0,20.9404,21.0034,20.9404,20.9944,15354.0
2021-02-25 13:40:00,23.3,23.34,23.29,23.33,26890.0,20.9854,21.0214,20.9764,21.0124,26890.0
2021-02-25 13:45:00,23.32,23.33,23.31,23.33,17788.0,21.0034,21.0124,20.9944,21.0124,17788.0
2021-02-25 13:50:00,23.32,23.34,23.29,23.29,49498.0,21.0034,21.0214,20.9764,20.9764,49498.0
2021-02-25 13:55:00,23.29,23.33,23.27,23.3,26792.0,20.9764,21.0124,20.9584,20.9854,26792.0
2021-02-25 14:00:00,23.29,23.37,23.27,23.37,17816.0,20.9764,21.0485,20.9584,21.0485,17816.0
2021-02-25 14:05:00,23.36,23.39,23.35,23.36,28038.0,21.0395,21.0665,21.0305,21.0395,28038.0
2021-02-25 14:10:00,23.36,23.39,23.36,23.38,16142.0,21.0395,21.0665,21.0395,21.0575,16142.0
2021-02-25 14:15:00,23.39,23.42,23.38,23.4,23800.0,21.0665,21.0935,21.0575,21.0755,23800.0
2021-02-25 14:20:00,23.4,23.42,23.39,23.42,36238.0,21.0755,21.0935,21.0665,21.0935,36238.0
2021-02-25 14:25:00,23.42,23.42,23.37,23.4,29892.0,21.0935,21.0935,21.0485,21.0755,29892.0
2021-02-25 14:30:00,23.4,23.41,23.36,23.36,23994.0,21.0755,21.0845,21.0395,21.0395,23994.0
2021-02-25 14:35:00,23.36,23.36,23.33,23.33,22382.0,21.0395,21.0395,21.0124,21.0124,22382.0
2021-02-25 14:40:00,23.32,23.38,23.32,23.36,21454.0,21.0034,21.0575,21.0034,21.0395,21454.0
2021-02-25 14:45:00,23.36,23.36,23.29,23.31,29104.0,21.0395,21.0395,20.9764,20.9944,29104.0
2021-02-25 14:50:00,23.31,23.32,23.27,23.27,39288.0,20.9944,21.0034,20.9584,20.9584,39288.0
2021-02-25 14:55:00,23.27,23.36,23.27,23.3,64056.0,20.9584,21.0395,20.9584,20.9854,64056.0
2021-02-25 15:00:00,23.29,23.32,23.28,23.28,26176.0,20.9764,21.0034,20.9674,20.9674,26176.0
2021-02-25 15:05:00,23.29,23.31,23.21,23.22,36898.0,20.9764,20.9944,20.9044,20.9134,36898.0
2021-02-25 15:10:00,23.22,23.27,23.22,23.23,32834.0,20.9134,20.9584,20.9134,20.9224,32834.0
2021-02-25 15:15:00,23.22,23.22,23.17,23.18,34366.0,20.9134,20.9134,20.8683,20.8773,34366.0
2021-02-25 15:20:00,23.18,23.22,23.16,23.17,31904.0,20.8773,20.9134,20.8593,20.8683,31904.0
2021-02-25 15:25:00,23.17,23.2,23.17,23.17,35144.0,20.8683,20.8954,20.8683,20.8683,35144.0
2021-02-25 15:30:00,23.17,23.21,23.15,23.16,38244.0,20.8683,20.9044,20.8503,20.8593,38244.0
2021-02-25 15:35:00,23.15,23.17,23.11,23.15,44154.0,20.8503,20.8683,20.8143,20.8503,44154.0
2021-02-25 15:40:00,23.15,23.21,23.11,23.2,50108.0,20.8503,20.9044,20.8143,20.8954,50108.0
2021-02-25 15:45:00,23.2,23.25,23.18,23.22,74436.0,20.8954,20.9404,20.8773,20.9134,74436.0
2021-02-25 15:50:00,23.22,23.24,23.15,23.22,148414.0,20.9134,20.9314,20.8503,20.9134,148414.0
2021-02-25 15:55:00,23.21,23.21,23.13,23.14,570412.0,20.9044,20.9044,20.8323,20.8413,570412.0
2021-02-26 09:30:00,23.29,23.34,23.18,23.21,87540.0,20.9764,21.0214,20.8773,20.9044,87540.0
2021-02-26 09:35:00,23.2,23.22,23.09,23.1,39226.0,20.8954,20.9134,20.7963,20.8053,39226.0
2021-02-26 09:40:00,23.11,23.12,23.06,23.11,199398.0,20.8143,20.8233,20.7693,20.8143,199398.0
2021-02-26 09:45:00,23.11,23.23,23.07,23.15,179056.0,20.8143,20.9224,20.7783,20.8503,179056.0
2021-02-26 09:50:00,23.17,23.17,23.04,23.11,34694.0,20.8683,20.8683,20.7512,20.8143,34694.0
2021-02-26 09:55:00,23.1,23.13,23.08,23.11,56346.0,20.8053,20.8323,20.7873,20.8143,56346.0
2021-02-26 10:00:00,23.11,23.17,23.1,23.14,34002.0,20.8143,20.8683,20.8053,20.8413,34002.0
2021-02-26 10:05:00,23.11,23.17,23.11,23.15,63486.0,20.8143,20.8683,20.8143,20.8503,63486.0
2021-02-26 10:10:00,23.15,23.28,23.14,23.25,66590.0,20.8503,20.9674,20.8413,20.9404,66590.0
2021-02-26 10:15:00,23.25,23.31,23.24,23.28,119930.0,20.9404,20.9944,20.9314,20.9674,119930.0
2021-02-26 10:20:00,23.28,23.29,23.13,23.15,56572.0,20.9674,20.9764,20.8323,20.8503,56572.0
2021-02-26 10:25:00,23.16,23.21,23.0,23.02,39080.0,20.8593,20.9044,20.7152,20.7332,39080.0
2021-02-26 10:30:00,23.04,23.09,23.03,23.09,21520.0,20.7512,20.7963,20.7422,20.7963,21520.0
2021-02-26 10:35:00,23.07,23.2,23.04,23.18,31000.0,20.7783,20.8954,20.7512,20.8773,31000.0
2021-02-26 10:40:00,23.19,23.21,23.16,23.18,20260.0,20.8863,20.9044,20.8593,20.8773,20260.0
2021-02-26 10:45:00,23.18,23.23,23.18,23.2,23226.0,20.8773,20.9224,20.8773,20.8954,23226.0
2021-02-26 10:50:00,23.19,23.26,23.15,23.23,24320.0,20.8863,20.9494,20.8503,20.9224,24320.0
2021-02-26 10:55:00,23.2,23.25,23.18,23.25,19862.0,20.8954,20.9404,20.8773,20.9404,19862.0
2021-02-26 11:00:00,23.25,23.27,23.23,23.25,23132.0,20.9404,20.9584,20.9224,20.9404,23132.0
2021-02-26 11:05:00,23.25,23.27,23.21,23.22,16806.0,20.9404,20.9584,20.9044,20.9134,16806.0
2021-02-26 11:10:00,23.22,23.22,23.17,23.19,20926.0,20.9134,20.9134,20.8683,20.8863,20926.0
2021-02-26 11:15:00,23.2,23.23,23.16,23.18,36562.0,20.8954,20.9224,20.8593,20.8773,36562.0
2021-02-26 11:20:00,23.18,23.18,23.13,23.15,34778.0,20.8773,20.8773,20.8323,20.8503,34778.0
2021-02-26 11:25:00,23.15,23.17,23.11,23.13,29200.0,20.8503,20.8683,20.8143,20.8323,29200.0
2021-02-26 11:30:00,23.13,23.22,23.13,23.22,22302.0,20.8323,20.9134,20.8323,20.9134,22302.0
2021-02-26 11:35:00,23.21,23.28,23.21,23.28,15682.0,20.9044,20.9674,20.9044,20.9674,15682.0
2021-02-26 11:40:00,23.28,23.35,23.28,23.3,33318.0,20.9674,21.0305,20.9674,20.9854,33318.0
2021-02-26 11:45:00,23.29,23.3,23.26,23.28,27774.0,20.9764,20.9854,20.9494,20.9674,27774.0
2021-02-26 11:50:00,23.27,23.28,23.23,23.27,38282.0,20.9584,20.9674,20.9224,20.9584,38282.0
2021-02-26 11:55:00,23.26,23.27,23.25,23.27,18464.0,20.9494,20.9584,20.9404,20.9584,18464.0
2021-02-26 12:00:00,23.28,23.29,23.25,23.28,14320.0,20.9674,20.9764,20.9404,20.9674,14320.0
2021-02-26 12:05:00,23.27,23.35,23.24,23.35,35648.0,20.9584,21.0305,20.9314,21.0305,35648.0
2021-02-26 12:10:00,23.34,23.42,23.34,23.39,36942.0,21.0214,21.0935,21.0214,21.0665,36942.0
2021-02-26 12:15:00,23.39,23.42,23.38,23.41,15432.0,21.0665,21.0935,21.0575,21.0845,15432.0
2021-02-26 12:20:00,23.41,23.41,23.36,23.36,9558.0,21.0845,21.0845,21.0395,21.0395,9558.0
2021-02-26 12:25:00,23.37,23.38,23.34,23.34,9176.0,21.0485,21.0575,21.0214,21.0214,9176.0
2021-02-26 12:30:00,23.35,23.41,23.35,23.4,24734.0,21.0305,21.0845,21.0305,21.0755,24734.0
2021-02-26 12:35:00,23.4,23.42,23.34,23.35,22324.0,21.0755,21.0935,21.0214,21.0305,22324.0
2021-02-26 12:40:00,23.33,23.36,23.33,23.34,15552.0,21.0124,21.0395,21.0124,21.0214,15552.0
2021-02-26 12:45:00,23.35,23.35,23.32,23.34,14828.0,21.0305,21.0305,21.0034,21.0214,14828.0
2021-02-26 12:50:00,23.33,23.35,23.32,23.33,36932.0,21.0124,21.0305,21.0034,21.0124,36932.0
2021-02-26 12:55:00,23.32,23.32,23.25,23.25,24956.0,21.0034,21.0034,20.9404,20.9404,24956.0
2021-02-26 13:00:00,23.25,23.25,23.2,23.21,19804.0,20.9404,20.9404,20.8954,20.9044,19804.0
2021-02-26 13:05:00,23.21,23.23,23.19,23.23,40652.0,20.9044,20.9224,20.8863,20.9224,40652.0
2021-02-26 13:10:00,23.23,23.27,23.22,23.26,30644.0,20.9224,20.9584,20.9134,20.9494,30644.0
2021-02-26 13:15:00,23.25,23.29,23.24,23.28,18026.0,20.9404,20.9764,20.9314,20.9674,18026.0
2021-02-26 13:20:00,23.28,23.31,23.25,23.3,25312.0,20.9674,20.9944,20.9404,20.9854,25312.0
2021-02-26 13:25:00,23.3,23.33,23.3,23.31,18104.0,20.9854,21.0124,20.9854,20.9944,18104.0
2021-02-26 13:30:00,23.31,23.32,23.24,23.27,28278.0,20.9944,21.0034,20.9314,20.9584,28278.0
2021-02-26 13:35:00,23.26,23.26,23.21,23.23,24704.0,20.9494,20.9494,20.9044,20.9224,24704.0
2021-02-26 13:40:00,23.23,23.24,23.21,23.23,22078.0,20.9224,20.9314,20.9044,20.9224,22078.0
2021-02-26 13:45:00,23.24,23.27,23.17,23.2,34722.0,20.9314,20.9584,20.8683,20.8954,34722.0
2021-02-26 13:50:00,23.2,23.2,23.16,23.18,23594.0,20.8954,20.8954,20.8593,20.8773,23594.0
2021-02-26 13:55:00,23.19,23.25,23.18,23.22,45408.0,20.8863,20.9404,20.8773,20.9134,45408.0
2021-02-26 14:00:00,23.2,23.22,23.19,23.19,68248.0,20.8954,20.9134,20.8863,20.8863,68248.0
2021-02-26 14:05:00,23.18,23.25,23.17,23.23,110032.0,20.8773,20.9404,20.8683,20.9224,110032.0
2021-02-26 14:10:00,23.22,23.23,23.18,23.2,195294.0,20.9134,20.9224,20.8773,20.8954,195294.0
2021-02-26 14:15:00,23.19,23.22,23.15,23.17,89500.0,20.8863,20.9134,20.8503,20.8683,89500.0
2021-02-26 14:20:00,23.17,23.22,23.17,23.19,66338.0,20.8683,20.9134,20.8683,20.8863,66338.0
2021-02-26 14:25:00,23.19,23.23,23.19,23.22,54830.0,20.8863,20.9224,20.8863,20.9134,54830.0
2021-02-26 14:30:00,23.22,23.27,23.21,23.25,39986.0,20.9134,20.9584,20.9044,20.9404,39986.0
2021-02-26 14:35:00,23.25,23.25,23.23,23.24,25260.0,20.9404,20.9404,20.9224,20.9314,25260.0
2021-02-26 14:40:00,23.24,23.24,23.2,23.21,19072.0,20.9314,20.9314,20.8954,20.9044,19072.0
2021-02-26 14:45:00,23.22,23.25,23.22,23.25,46544.0,20.9134,20.9404,20.9134,20.9404,46544.0
2021-02-26 14:50:00,23.25,23.27,23.23,23.25,23810.0,20.9404,20.9584,20.9224,20.9404,23810.0
2021-02-26 14:55:00,23.25,23.32,23.25,23.31,263412.0,20.9404,21.0034,20.9404,20.9944,263412.0
2021-02-26 15:00:00,23.31,23.35,23.29,23.35,25002.0,20.9944,21.0305,20.9764,21.0305,25002.0
2021-02-26 15:05:00,23.33,23.41,23.32,23.41,37424.0,21.0124,21.0845,21.0034,21.0845,37424.0
2021-02-26 15:10:00,23.4,23.42,23.35,23.36,33774.0,21.0755,21.0935,21.0305,21.0395,33774.0
2021-02-26 15:15:00,23.36,23.4,23.36,23.39,29256.0,21.0395,21.0755,21.0395,21.0665,29256.0
2021-02-26 15:20:00,23.39,23.42,23.34,23.34,43366.0,21.0665,21.0935,21.0214,21.0214,43366.0
2021-02-26 15:25:00,23.34,23.36,23.31,23.35,70016.0,21.0214,21.0395,20.9944,21.0305,70016.0
2021-02-26 15:30:00,23.35,23.35,23.29,23.31,70578.0,21.0305,21.0305,20.9764,20.9944,70578.0
2021-02-26 15:35:00,23.31,23.31,23.27,23.29,71598.0,20.9944,20.9944,20.9584,20.9764,71598.0
2021-02-26 15:40:00,23.29,23.35,23.27,23.33,80188.0,20.9764,21.0305,20.9584,21.0124,80188.0
2021-02-26 15:45:00,23.33,23.43,23.33,23.41,133136.0,21.0124,21.1025,21.0124,21.0845,133136.0
2021-02-26 15:50:00,23.41,23.46,23.33,23.33,302440.0,21.0845,21.1295,21.0124,21.0124,302440.0
2021-02-26 15:55:00,23.32,23.36,23.18,23.19,848434.0,21.0034,21.0395,20.8773,20.8863,848434.0
2021-03-01 09:30:00,23.22,23.61,23.22,23.59,157944.0,20.9134,21.2646,20.9134,21.2466,157944.0
2021-03-01 09:35:00,23.59,23.68,23.57,23.68,90890.0,21.2466,21.3277,21.2286,21.3277,90890.0
2021-03-01 09:40:00,23.68,23.78,23.68,23.71,59756.0,21.3277,21.4177,21.3277,21.3547,59756.0
2021-03-01 09:45:00,23.73,23.79,23.7,23.73,36342.0,21.3727,21.4267,21.3457,21.3727,36342.0
2021-03-01 09:50:00,23.72,23.77,23.71,23.75,70082.0,21.3637,21.4087,21.3547,21.3907,70082.0
2021-03-01 09:55:00,23.75,23.78,23.72,23.73,56442.0,21.3907,21.4177,21.3637,21.3727,56442.0
2021-03-01 10:00:00,23.74,23.77,23.71,23.75,133406.0,21.3817,21.4087,21.3547,21.3907,133406.0
2021-03-01 10:05:00,23.75,23.75,23.64,23.73,100498.0,21.3907,21.3907,21.2916,21.3727,100498.0
2021-03-01 10:10:00,23.74,23.75,23.71,23.73,70538.0,21.3817,21.3907,21.3547,21.3727,70538.0
2021-03-01 10:15:00,23.74,23.82,23.73,23.82,78332.0,21.3817,21.4538,21.3727,21.4538,78332.0
2021-03-01 10:20:00,23.81,23.82,23.79,23.8,33830.0,21.4448,21.4538,21.4267,21.4357,33830.0
2021-03-01 10:25:00,23.8,23.8,23.76,23.79,36088.0,21.4357,21.4357,21.3997,21.4267,36088.0
2021-03-01 10:30:00,23.8,23.82,23.77,23.8,51178.0,21.4357,21.4538,21.4087,21.4357,51178.0
2021-03-01 10:35:00,23.79,23.85,23.79,23.85,20964.0,21.4267,21.4808,21.4267,21.4808,20964.0
2021-03-01 10:40:00,23.85,23.86,23.84,23.86,30962.0,21.4808,21.4898,21.4718,21.4898,30962.0
2021-03-01 10:45:00,23.86,23.89,23.86,23.89,33646.0,21.4898,21.5168,21.4898,21.5168,33646.0
2021-03-01 10:50:00,23.89,23.9,23.87,23.9,43594.0,21.5168,21.5258,21.4988,21.5258,43594.0
2021-03-01 10:55:00,23.89,23.93,23.88,23.92,98452.0,21.5168,21.5528,21.5078,21.5438,98452.0
2021-03-01 11:00:00,23.92,24.02,23.92,24.0,209510.0,21.5438,21.6339,21.5438,21.6159,209510.0
2021-03-01 11:05:00,24.0,24.01,23.94,23.98,96420.0,21.6159,21.6249,21.5618,21.5979,96420.0
2021-03-01 11:10:00,23.98,24.0,23.96,23.97,30378.0,21.5979,21.6159,21.5799,21.5889,30378.0
2021-03-01 11:15:00,23.96,24.04,23.96,24.03,40532.0,21.5799,21.6519,21.5799,21.6429,40532.0
2021-03-01 11:20:00,24.03,24.06,24.02,24.03,39148.0,21.6429,21.6699,21.6339,21.6429,39148.0
2021-03-01 11:25:00,24.03,24.06,24.0,24.06,64482.0,21.6429,21.6699,21.6159,21.6699,64482.0
2021-03-01 11:30:00,24.06,24.11,24.05,24.08,96058.0,21.6699,21.715,21.6609,21.6879,96058.0
2021-03-01 11:35:00,24.08,24.12,24.08,24.12,74664.0,21.6879,21.724,21.6879,21.724,74664.0
2021-03-01 11:40:00,24.11,24.18,24.11,24.16,258838.0,21.715,21.778,21.715,21.76,258838.0
2021-03-01 11:45:00,24.16,24.18,24.09,24.1,211242.0,21.76,21.778,21.6969,21.7059,211242.0
2021-03-01 11:50:00,24.1,24.17,24.09,24.16,75128.0,21.7059,21.769,21.6969,21.76,75128.0
2021-03-01 11:55:00,24.16,24.18,24.13,24.16,75624.0,21.76,21.778,21.733,21.76,75624.0
2021-03-01 12:00:00,24.16,24.22,24.16,24.21,67286.0,21.76,21.814,21.76,21.805,67286.0
2021-03-01 12:05:00,24.21,24.22,24.17,24.18,35016.0,21.805,21.814,21.769,21.778,35016.0
2021-03-01 12:10:00,24.18,24.18,24.11,24.13,37616.0,21.778,21.778,21.715,21.733,37616.0
2021-03-01 12:15:00,24.12,24.12,24.05,24.08,73274.0,21.724,21.724,21.6609,21.6879,73274.0
2021-03-01 12:20:00,24.08,24.09,24.05,24.06,43176.0,21.6879,21.6969,21.6609,21.6699,43176.0
2021-03-01 12:25:00,24.06,24.08,24.04,24.04,33028.0,21.6699,21.6879,21.6519,21.6519,33028.0
2021-03-01 12:30:00,24.05,24.11,24.04,24.08,20408.0,21.6609,21.715,21.6519,21.6879,20408.0
2021-03-01 12:35:00,24.08,24.11,24.08,24.08,22716.0,21.6879,21.715,21.6879,21.6879,22716.0
2021-03-01 12:40:00,24.08,24.11,24.08,24.1,36160.0,21.6879,21.715,21.6879,21.7059,36160.0
2021-03-01 12:45:00,24.11,24.16,24.11,24.16,44030.0,21.715,21.76,21.715,21.76,44030.0
2021-03-01 12:50:00,24.16,24.17,24.14,24.15,17450.0,21.76,21.769,21.742,21.751,17450.0
2021-03-01 12:55:00,24.15,24.15,24.09,24.1,22694.0,21.751,21.751,21.6969,21.7059,22694.0
2021-03-01 13:00:00,24.1,24.11,24.07,24.1,15564.0,21.7059,21.715,21.6789,21.7059,15564.0
2021-03-01 13:05:00,24.09,24.11,24.09,24.1,23382.0,21.6969,21.715,21.6969,21.7059,23382.0
2021-03-01 13:10:00,24.09,24.1,24.08,24.09,32528.0,21.6969,21.7059,21.6879,21.6969,32528.0
2021-03-01 13:15:00,24.09,24.1,24.08,24.08,25904.0,21.6969,21.7059,21.6879,21.6879,25904.0
2021-03-01 13:20:00,24.08,24.09,24.07,24.07,12026.0,21.6879,21.6969,21.6789,21.6789,12026.0
2021-03-01 13:25:00,24.07,24.09,24.07,24.09,19596.0,21.6789,21.6969,21.6789,21.6969,19596.0
2021-03-01 13:30:00,24.09,24.16,24.09,24.13,47836.0,21.6969,21.76,21.6969,21.733,47836.0
2021-03-01 13:35:00,24.13,24.17,24.13,24.16,22026.0,21.733,21.769,21.733,21.76,22026.0
2021-03-01 13:40:00,24.16,24.18,24.15,24.17,26940.0,21.76,21.778,21.751,21.769,26940.0
2021-03-01 13:45:00,24.16,24.17,24.13,24.16,30412.0,21.76,21.769,21.733,21.76,30412.0
2021-03-01 13:50:00,24.16,24.18,24.15,24.15,28474.0,21.76,21.778,21.751,21.751,28474.0
2021-03-01 13:55:00,24.16,24.17,24.15,24.15,17522.0,21.76,21.769,21.751,21.751,17522.0
2021-03-01 14:00:00,24.15,24.18,24.14,24.17,19260.0,21.751,21.778,21.742,21.769,19260.0
2021-03-01 14:05:00,24.17,24.22,24.16,24.21,94948.0,21.769,21.814,21.76,21.805,94948.0
2021-03-01 14:10:00,24.21,24.24,24.2,24.24,40482.0,21.805,21.832,21.796,21.832,40482.0
2021-03-01 14:15:00,24.23,24.36,24.22,24.32,285102.0,21.823,21.9401,21.814,21.9041,285102.0
2021-03-01 14:20:00,24.32,24.35,24.27,24.27,151678.0,21.9041,21.9311,21.8591,21.8591,151678.0
2021-03-01 14:25:00,24.27,24.33,24.25,24.3,109964.0,21.8591,21.9131,21.841,21.8861,109964.0
2021-03-01 14:30:00,24.3,24.32,24.28,24.32,40020.0,21.8861,21.9041,21.8681,21.9041,40020.0
2021-03-01 14:35:00,24.32,24.4,24.31,24.32,154992.0,21.9041,21.9761,21.8951,21.9041,154992.0
2021-03-01 14:40:00,24.32,24.35,24.3,24.3,74554.0,21.9041,21.9311,21.8861,21.8861,74554.0
2021-03-01 14:45:00,24.31,24.31,24.25,24.27,99936.0,21.8951,21.8951,21.841,21.8591,99936.0
2021-03-01 14:50:00,24.27,24.3,24.25,24.27,72384.0,21.8591,21.8861,21.841,21.8591,72384.0
2021-03-01 14:55:00,24.27,24.33,24.26,24.32,174152.0,21.8591,21.9131,21.8501,21.9041,174152.0
2021-03-01 15:00:00,24.32,24.34,24.29,24.33,210072.0,21.9041,21.9221,21.8771,21.9131,210072.0
2021-03-01 15:05:00,24.34,24.36,24.22,24.24,213404.0,21.9221,21.9401,21.814,21.832,213404.0
2021-03-01 15:10:00,24.24,24.24,24.18,24.18,35198.0,21.832,21.832,21.778,21.778,35198.0
2021-03-01 15:15:00,24.18,24.22,24.17,24.21,51772.0,21.778,21.814,21.769,21.805,51772.0
2021-03-01 15:20:00,24.21,24.33,24.21,24.32,182934.0,21.805,21.9131,21.805,21.9041,182934.0
2021-03-01 15:25:00,24.32,24.36,24.31,24.34,204358.0,21.9041,21.9401,21.8951,21.9221,204358.0
2021-03-01 15:30:00,24.34,24.34,24.24,24.27,309946.0,21.9221,21.9221,21.832,21.8591,309946.0
2021-03-01 15:35:00,24.26,24.26,24.21,24.21,82784.0,21.8501,21.8501,21.805,21.805,82784.0
2021-03-01 15:40:00,24.21,24.22,24.17,24.18,113876.0,21.805,21.814,21.769,21.778,113876.0
2021-03-01 15:45:00,24.18,24.2,24.14,24.19,181554.0,21.778,21.796,21.742,21.787,181554.0
2021-03-01 15:50:00,24.18,24.29,24.17,24.25,682628.0,21.778,21.8771,21.769,21.841,682628.0
2021-03-01 15:55:00,24.25,24.25,24.2,24.24,763394.0,21.841,21.841,21.796,21.832,763394.0
2021-03-02 09:30:00,24.24,24.25,24.05,24.07,121802.0,21.832,21.841,21.6609,21.6789,121802.0
2021-03-02 09:35:00,24.08,24.1,24.02,24.1,25496.0,21.6879,21.7059,21.6339,21.7059,25496.0
2021-03-02 09:40:00,24.09,24.11,24.03,24.08,32378.0,21.6969,21.715,21.6429,21.6879,32378.0
2021-03-02 09:45:00,24.08,24.1,24.0,24.0,28230.0,21.6879,21.7059,21.6159,21.6159,28230.0
2021-03-02 09:50:00,24.02,24.13,24.0,24.12,23680.0,21.6339,21.733,21.6159,21.724,23680.0
2021-03-02 09:55:00,24.11,24.12,24.05,24.07,49406.0,21.715,21.724,21.6609,21.6789,49406.0
2021-03-02 10:00:00,24.08,24.08,24.02,24.03,27698.0,21.6879,21.6879,21.6339,21.6429,27698.0
2021-03-02 10:05:00,24.02,24.03,24.0,24.01,32036.0,21.6339,21.6429,21.6159,21.6249,32036.0
2021-03-02 10:10:00,24.0,24.03,23.93,23.95,50220.0,21.6159,21.6429,21.5528,21.5708,50220.0
2021-03-02 10:15:00,23.95,24.03,23.94,24.0,33580.0,21.5708,21.6429,21.5618,21.6159,33580.0
2021-03-02 10:20:00,24.0,24.0,23.93,23.95,78334.0,21.6159,21.6159,21.5528,21.5708,78334.0
2021-03-02 10:25:00,23.93,23.95,23.8,23.82,69968.0,21.5528,21.5708,21.4357,21.4538,69968.0
2021-03-02 10:30:00,23.82,23.86,23.8,23.84,61886.0,21.4538,21.4898,21.4357,21.4718,61886.0
2021-03-02 10:35:00,23.84,23.87,23.8,23.8,42992.0,21.4718,21.4988,21.4357,21.4357,42992.0
2021-03-02 10:40:00,23.8,23.83,23.78,23.81,65866.0,21.4357,21.4628,21.4177,21.4448,65866.0
2021-03-02 10:45:00,23.81,23.86,23.77,23.86,45656.0,21.4448,21.4898,21.4087,21.4898,45656.0
2021-03-02 10:50:00,23.86,23.86,23.82,23.83,40674.0,21.4898,21.4898,21.4538,21.4628,40674.0
2021-03-02 10:55:00,23.83,23.86,23.81,23.84,45888.0,21.4628,21.4898,21.4448,21.4718,45888.0
2021-03-02 11:00:00,23.84,23.86,23.78,23.82,48080.0,21.4718,21.4898,21.4177,21.4538,48080.0
2021-03-02 11:05:00,23.82,23.9,23.82,23.88,26956.0,21.4538,21.5258,21.4538,21.5078,26956.0
2021-03-02 11:10:00,23.87,23.87,23.84,23.86,31372.0,21.4988,21.4988,21.4718,21.4898,31372.0
2021-03-02 11:15:00,23.86,23.87,23.82,23.86,24238.0,21.4898,21.4988,21.4538,21.4898,24238.0
2021-03-02 11:20:00,23.85,23.88,23.83,23.83,26038.0,21.4808,21.5078,21.4628,21.4628,26038.0
2021-03-02 11:25:00,23.83,23.87,23.83,23.87,29674.0,21.4628,21.4988,21.4628,21.4988,29674.0
2021-03-02 11:30:00,23.88,23.88,23.79,23.79,34192.0,21.5078,21.5078,21.4267,21.4267,34192.0
2021-03-02 11:35:00,23.79,23.79,23.77,23.77,23144.0,21.4267,21.4267,21.4087,21.4087,23144.0
2021-03-02 11:40:00,23.77,23.78,23.73,23.78,41540.0,21.4087,21.4177,21.3727,21.4177,41540.0
2021-03-02 11:45:00,23.77,23.8,23.74,23.8,31880.0,21.4087,21.4357,21.3817,21.4357,31880.0
2021-03-02 11:50:00,23.8,23.81,23.79,23.79,29106.0,21.4357,21.4448,21.4267,21.4267,29106.0
2021-03-02 11:55:00,23.8,23.8,23.77,23.77,17704.0,21.4357,21.4357,21.4087,21.4087,17704.0
2021-03-02 12:00:00,23.77,23.84,23.76,23.83,23176.0,21.4087,21.4718,21.3997,21.4628,23176.0
2021-03-02 12:05:00,23.84,23.86,23.83,23.86,20710.0,21.4718,21.4898,21.4628,21.4898,20710.0
2021-03-02 12:10:00,23.86,23.86,23.8,23.83,28340.0,21.4898,21.4898,21.4357,21.4628,28340.0
2021-03-02 12:15:00,23.83,23.86,23.83,23.83,20188.0,21.4628,21.4898,21.4628,21.4628,20188.0
2021-03-02 12:20:00,23.84,23.84,23.8,23.82,36694.0,21.4718,21.4718,21.4357,21.4538,36694.0
2021-03-02 12:25:00,23.82,23.82,23.78,23.8,30876.0,21.4538,21.4538,21.4177,21.4357,30876.0
2021-03-02 12:30:00,23.79,23.81,23.78,23.81,22060.0,21.4267,21.4448,21.4177,21.4448,22060.0
2021-03-02 12:35:00,23.81,23.86,23.81,23.86,31016.0,21.4448,21.4898,21.4448,21.4898,31016.0
2021-03-02 12:40:00,23.86,23.86,23.85,23.86,16668.0,21.4898,21.4898,21.4808,21.4898,16668.0
2021-03-02 12:45:00,23.86,23.88,23.84,23.87,22332.0,21.4898,21.5078,21.4718,21.4988,22332.0
2021-03-02 12:50:00,23.86,23.91,23.86,23.91,20596.0,21.4898,21.5348,21.4898,21.5348,20596.0
2021-03-02 12:55:00,23.9,23.91,23.86,23.86,28160.0,21.5258,21.5348,21.4898,21.4898,28160.0
2021-03-02 13:00:00,23.86,23.9,23.86,23.9,25292.0,21.4898,21.5258,21.4898,21.5258,25292.0
2021-03-02 13:05:00,23.9,23.9,23.87,23.88,22280.0,21.5258,21.5258,21.4988,21.5078,22280.0
2021-03-02 13:10:00,23.88,23.91,23.88,23.9,17528.0,21.5078,21.5348,21.5078,21.5258,17528.0
2021-03-02 13:15:00,23.9,23.9,23.87,23.88,22568.0,21.5258,21.5258,21.4988,21.5078,22568.0
2021-03-02 13:20:00,23.88,23.89,23.86,23.86,18296.0,21.5078,21.5168,21.4898,21.4898,18296.0
2021-03-02 13:25:00,23.86,23.86,23.83,23.85,23674.0,21.4898,21.4898,21.4628,21.4808,23674.0
2021-03-02 13:30:00,23.85,23.88,23.84,23.85,25212.0,21.4808,21.5078,21.4718,21.4808,25212.0
2021-03-02 13:35:00,23.85,23.88,23.85,23.88,26662.0,21.4808,21.5078,21.4808,21.5078,26662.0
2021-03-02 13:40:00,23.88,23.89,23.83,23.86,41694.0,21.5078,21.5168,21.4628,21.4898,41694.0
2021-03-02 13:45:00,23.85,23.88,23.85,23.87,28472.0,21.4808,21.5078,21.4808,21.4988,28472.0
2021-03-02 13:50:00,23.88,23.88,23.86,23.88,21756.0,21.5078,21.5078,21.4898,21.5078,21756.0
2021-03-02 13:55:00,23.87,23.92,23.86,23.87,38804.0,21.4988,21.5438,21.4898,21.4988,38804.0
2021-03-02 14:00:00,23.87,23.89,23.86,23.88,26736.0,21.4988,21.5168,21.4898,21.5078,26736.0
2021-03-02 14:05:00,23.88,23.9,23.84,23.84,34326.0,21.5078,21.5258,21.4718,21.4718,34326.0
2021-03-02 14:10:00,23.84,23.84,23.81,23.81,21420.0,21.4718,21.4718,21.4448,21.4448,21420.0
2021-03-02 14:15:00,23.8,23.82,23.8,23.8,25602.0,21.4357,21.4538,21.4357,21.4357,25602.0
2021-03-02 14:20:00,23.8,23.83,23.79,23.8,30688.0,21.4357,21.4628,21.4267,21.4357,30688.0
2021-03-02 14:25:00,23.8,23.82,23.78,23.8,36568.0,21.4357,21.4538,21.4177,21.4357,36568.0
2021-03-02 14:30:00,23.8,23.84,23.79,23.83,36668.0,21.4357,21.4718,21.4267,21.4628,36668.0
2021-03-02 14:35:00,23.83,23.84,23.81,23.83,30818.0,21.4628,21.4718,21.4448,21.4628,30818.0
2021-03-02 14:40:00,23.83,23.86,23.8,23.81,58128.0,21.4628,21.4898,21.4357,21.4448,58128.0
2021-03-02 14:45:00,23.8,23.82,23.79,23.81,29128.0,21.4357,21.4538,21.4267,21.4448,29128.0
2021-03-02 14:50:00,23.81,23.85,23.79,23.82,172998.0,21.4448,21.4808,21.4267,21.4538,172998.0
2021-03-02 14:55:00,23.82,23.85,23.81,23.81,38886.0,21.4538,21.4808,21.4448,21.4448,38886.0
2021-03-02 15:00:00,23.81,23.82,23.79,23.79,52534.0,21.4448,21.4538,21.4267,21.4267,52534.0
2021-03-02 15:05:00,23.79,23.8,23.78,23.8,55408.0,21.4267,21.4357,21.4177,21.4357,55408.0
2021-03-02 15:10:00,23.8,23.8,23.79,23.79,42140.0,21.4357,21.4357,21.4267,21.4267,42140.0
2021-03-02 15:15:00,23.79,23.79,23.72,23.72,50532.0,21.4267,21.4267,21.3637,21.3637,50532.0
2021-03-02 15:20:00,23.72,23.78,23.72,23.74,55148.0,21.3637,21.4177,21.3637,21.3817,55148.0
2021-03-02 15:25:00,23.74,23.75,23.72,23.72,31960.0,21.3817,21.3907,21.3637,21.3637,31960.0
2021-03-02 15:30:00,23.72,23.78,23.71,23.77,77740.0,21.3637,21.4177,21.3547,21.4087,77740.0
2021-03-02 15:35:00,23.77,23.78,23.75,23.76,68668.0,21.4087,21.4177,21.3907,21.3997,68668.0
2021-03-02 15:40:00,23.76,23.79,23.75,23.76,68650.0,21.3997,21.4267,21.3907,21.3997,68650.0
2021-03-02 15:45:00,23.75,23.78,23.75,23.78,85320.0,21.3907,21.4177,21.3907,21.4177,85320.0
2021-03-02 15:50:00,23.78,23.78,23.64,23.67,575988.0,21.4177,21.4177,21.2916,21.3187,575988.0
2021-03-02 15:55:00,23.68,23.78,23.68,23.74,635598.0,21.3277,21.4177,21.3277,21.3817,635598.0
2021-03-03 09:30:00,23.61,23.77,23.56,23.7,153026.0,21.2646,21.4087,21.2196,21.3457,153026.0
2021-03-03 09:35:00,23.69,23.83,23.65,23.73,70054.0,21.3367,21.4628,21.3006,21.3727,70054.0
2021-03-03 09:40:00,23.76,23.79,23.7,23.73,31664.0,21.3997,21.4267,21.3457,21.3727,31664.0
2021-03-03 09:45:00,23.73,23.73,23.63,23.73,26454.0,21.3727,21.3727,21.2826,21.3727,26454.0
2021-03-03 09:50:00,23.72,23.78,23.68,23.74,39166.0,21.3637,21.4177,21.3277,21.3817,39166.0
2021-03-03 09:55:00,23.75,23.75,23.63,23.63,22552.0,21.3907,21.3907,21.2826,21.2826,22552.0
2021-03-03 10:00:00,23.63,23.64,23.56,23.58,164308.0,21.2826,21.2916,21.2196,21.2376,164308.0
2021-03-03 10:05:00,23.6,23.67,23.55,23.65,148552.0,21.2556,21.3187,21.2106,21.3006,148552.0
2021-03-03 10:10:00,23.64,23.66,23.54,23.55,51362.0,21.2916,21.3097,21.2016,21.2106,51362.0
2021-03-03 10:15:00,23.54,23.55,23.5,23.54,67490.0,21.2016,21.2106,21.1655,21.2016,67490.0
2021-03-03 10:20:00,23.54,23.61,23.54,23.59,67210.0,21.2016,21.2646,21.2016,21.2466,67210.0
2021-03-03 10:25:00,23.6,23.61,23.57,23.59,53588.0,21.2556,21.2646,21.2286,21.2466,53588.0
2021-03-03 10:30:00,23.59,23.61,23.55,23.6,174694.0,21.2466,21.2646,21.2106,21.2556,174694.0
2021-03-03 10:35:00,23.61,23.62,23.55,23.6,39948.0,21.2646,21.2736,21.2106,21.2556,39948.0
2021-03-03 10:40:00,23.59,23.59,23.54,23.55,24506.0,21.2466,21.2466,21.2016,21.2106,24506.0
2021-03-03 10:45:00,23.55,23.61,23.54,23.58,20708.0,21.2106,21.2646,21.2016,21.2376,20708.0
2021-03-03 10:50:00,23.59,23.61,23.55,23.59,33314.0,21.2466,21.2646,21.2106,21.2466,33314.0
2021-03-03 10:55:00,23.58,23.63,23.54,23.59,35386.0,21.2376,21.2826,21.2016,21.2466,35386.0
2021-03-03 11:00:00,23.6,23.63,23.58,23.59,24264.0,21.2556,21.2826,21.2376,21.2466,24264.0
2021-03-03 11:05:00,23.59,23.62,23.59,23.61,39290.0,21.2466,21.2736,21.2466,21.2646,39290.0
2021-03-03 11:10:00,23.61,23.65,23.59,23.59,97542.0,21.2646,21.3006,21.2466,21.2466,97542.0
2021-03-03 11:15:00,23.59,23.6,23.53,23.6,42726.0,21.2466,21.2556,21.1926,21.2556,42726.0
2021-03-03 11:20:00,23.61,23.67,23.59,23.67,27504.0,21.2646,21.3187,21.2466,21.3187,27504.0
2021-03-03 11:25:00,23.67,23.68,23.64,23.68,25306.0,21.3187,21.3277,21.2916,21.3277,25306.0
2021-03-03 11:30:00,23.68,23.73,23.67,23.72,25730.0,21.3277,21.3727,21.3187,21.3637,25730.0
2021-03-03 11:35:00,23.72,23.72,23.65,23.65,18972.0,21.3637,21.3637,21.3006,21.3006,18972.0
2021-03-03 11:40:00,23.65,23.65,23.61,23.63,20480.0,21.3006,21.3006,21.2646,21.2826,20480.0
2021-03-03 11:45:00,23.63,23.67,23.63,23.65,20384.0,21.2826,21.3187,21.2826,21.3006,20384.0
2021-03-03 11:50:00,23.64,23.67,23.63,23.64,17248.0,21.2916,21.3187,21.2826,21.2916,17248.0
2021-03-03 11:55:00,23.64,23.67,23.64,23.65,23872.0,21.2916,21.3187,21.2916,21.3006,23872.0
2021-03-03 12:00:00,23.65,23.65,23.61,23.61,21368.0,21.3006,21.3006,21.2646,21.2646,21368.0
2021-03-03 12:05:00,23.61,23.65,23.61,23.65,22576.0,21.2646,21.3006,21.2646,21.3006,22576.0
2021-03-03 12:10:00,23.65,23.65,23.62,23.65,13100.0,21.3006,21.3006,21.2736,21.3006,13100.0
2021-03-03 12:15:00,23.65,23.65,23.61,23.62,21174.0,21.3006,21.3006,21.2646,21.2736,21174.0
2021-03-03 12:20:00,23.62,23.64,23.6,23.63,25992.0,21.2736,21.2916,21.2556,21.2826,25992.0
2021-03-03 12:25:00,23.63,23.64,23.61,23.64,16616.0,21.2826,21.2916,21.2646,21.2916,16616.0
2021-03-03 12:30:00,23.63,23.65,23.61,23.61,19432.0,21.2826,21.3006,21.2646,21.2646,19432.0
2021-03-03 12:35:00,23.61,23.64,23.61,23.63,14790.0,21.2646,21.2916,21.2646,21.2826,14790.0
2021-03-03 12:40:00,23.63,23.65,23.61,23.63,23294.0,21.2826,21.3006,21.2646,21.2826,23294.0
2021-03-03 12:45:00,23.63,23.7,23.61,23.68,26522.0,21.2826,21.3457,21.2646,21.3277,26522.0
2021-03-03 12:50:00,23.68,23.71,23.65,23.67,16730.0,21.3277,21.3547,21.3006,21.3187,16730.0
2021-03-03 12:55:00,23.66,23.66,23.61,23.62,30916.0,21.3097,21.3097,21.2646,21.2736,30916.0
2021-03-03 13:00:00,23.61,23.63,23.6,23.6,12708.0,21.2646,21.2826,21.2556,21.2556,12708.0
2021-03-03 13:05:00,23.61,23.61,23.58,23.59,30706.0,21.2646,21.2646,21.2376,21.2466,30706.0
2021-03-03 13:10:00,23.59,23.61,23.57,23.6,11710.0,21.2466,21.2646,21.2286,21.2556,11710.0
2021-03-03 13:15:00,23.6,23.67,23.6,23.66,12882.0,21.2556,21.3187,21.2556,21.3097,12882.0
2021-03-03 13:20:00,23.67,23.7,23.66,23.68,17410.0,21.3187,21.3457,21.3097,21.3277,17410.0
2021-03-03 13:25:00,23.68,23.7,23.66,23.66,21430.0,21.3277,21.3457,21.3097,21.3097,21430.0
2021-03-03 13:30:00,23.66,23.66,23.6,23.61,21914.0,21.3097,21.3097,21.2556,21.2646,21914.0
2021-03-03 13:35:00,23.61,23.65,23.61,23.63,14824.0,21.2646,21.3006,21.2646,21.2826,14824.0
2021-03-03 13:40:00,23.63,23.63,23.59,23.6,30662.0,21.2826,21.2826,21.2466,21.2556,30662.0
2021-03-03 13:45:00,23.61,23.61,23.56,23.56,17596.0,21.2646,21.2646,21.2196,21.2196,17596.0
2021-03-03 13:50:00,23.57,23.6,23.56,23.56,22590.0,21.2286,21.2556,21.2196,21.2196,22590.0
2021-03-03 13:55:00,23.55,23.58,23.55,23.58,19326.0,21.2106,21.2376,21.2106,21.2376,19326.0
2021-03-03 14:00:00,23.58,23.6,23.55,23.55,28794.0,21.2376,21.2556,21.2106,21.2106,28794.0
2021-03-03 14:05:00,23.54,23.56,23.54,23.54,21972.0,21.2016,21.2196,21.2016,21.2016,21972.0
2021-03-03 14:10:00,23.54,23.58,23.52,23.57,24448.0,21.2016,21.2376,21.1836,21.2286,24448.0
2021-03-03 14:15:00,23.56,23.56,23.53,23.55,16258.0,21.2196,21.2196,21.1926,21.2106,16258.0
2021-03-03 14:20:00,23.55,23.56,23.53,23.56,16064.0,21.2106,21.2196,21.1926,21.2196,16064.0
2021-03-03 14:25:00,23.56,23.57,23.54,23.57,38098.0,21.2196,21.2286,21.2016,21.2286,38098.0
2021-03-03 14:30:00,23.57,23.59,23.5,23.54,44018.0,21.2286,21.2466,21.1655,21.2016,44018.0
2021-03-03 14:35:00,23.54,23.63,23.54,23.63,31168.0,21.2016,21.2826,21.2016,21.2826,31168.0
2021-03-03 14:40:00,23.63,23.64,23.61,23.63,27658.0,21.2826,21.2916,21.2646,21.2826,27658.0
2021-03-03 14:45:00,23.63,23.63,23.57,23.6,34430.0,21.2826,21.2826,21.2286,21.2556,34430.0
2021-03-03 14:50:00,23.61,23.65,23.6,23.64,59208.0,21.2646,21.3006,21.2556,21.2916,59208.0
2021-03-03 14:55:00,23.64,23.64,23.61,23.63,70302.0,21.2916,21.2916,21.2646,21.2826,70302.0
2021-03-03 15:00:00,23.63,23.63,23.59,23.6,98524.0,21.2826,21.2826,21.2466,21.2556,98524.0
2021-03-03 15:05:00,23.6,23.61,23.57,23.6,35698.0,21.2556,21.2646,21.2286,21.2556,35698.0
2021-03-03 15:10:00,23.61,23.63,23.59,23.59,84992.0,21.2646,21.2826,21.2466,21.2466,84992.0
2021-03-03 15:15:00,23.59,23.6,23.54,23.55,49868.0,21.2466,21.2556,21.2016,21.2106,49868.0
2021-03-03 15:20:00,23.55,23.55,23.48,23.49,69180.0,21.2106,21.2106,21.1475,21.1565,69180.0
2021-03-03 15:25:00,23.49,23.53,23.49,23.51,88046.0,21.1565,21.1926,21.1565,21.1746,88046.0
2021-03-03 15:30:00,23.5,23.53,23.49,23.5,91310.0,21.1655,21.1926,21.1565,21.1655,91310.0
2021-03-03 15:35:00,23.5,23.52,23.46,23.46,118092.0,21.1655,21.1836,21.1295,21.1295,118092.0
2021-03-03 15:40:00,23.46,23.48,23.41,23.42,300316.0,21.1295,21.1475,21.0845,21.0935,300316.0
2021-03-03 15:45:00,23.43,23.48,23.39,23.4,280534.0,21.1025,21.1475,21.0665,21.0755,280534.0
2021-03-03 15:50:00,23.4,23.4,23.25,23.28,417300.0,21.0755,21.0755,20.9404,20.9674,417300.0
2021-03-03 15:55:00,23.28,23.32,23.22,23.23,955128.0,20.9674,21.0034,20.9134,20.9224,955128.0
2021-03-04 09:30:00,23.08,23.11,22.7,22.72,440388.0,20.7873,20.8143,20.445,20.463,440388.0
2021-03-04 09:35:00,22.73,22.77,22.6,22.68,198852.0,20.472,20.5081,20.355,20.427,198852.0
2021-03-04 09:40:00,22.68,22.68,22.52,22.52,155080.0,20.427,20.427,20.2829,20.2829,155080.0
2021-03-04 09:45:00,22.53,22.59,22.47,22.49,337338.0,20.2919,20.3459,20.2379,20.2559,337338.0
2021-03-04 09:50:00,22.49,22.59,22.49,22.52,106412.0,20.2559,20.3459,20.2559,20.2829,106412.0
2021-03-04 09:55:00,22.53,22.57,22.5,22.53,83292.0,20.2919,20.3279,20.2649,20.2919,83292.0
2021-03-04 10:00:00,22.54,22.55,22.47,22.5,85434.0,20.3009,20.3099,20.2379,20.2649,85434.0
2021-03-04 10:05:00,22.5,22.52,22.45,22.51,183370.0,20.2649,20.2829,20.2199,20.2739,183370.0
2021-03-04 10:10:00,22.5,22.54,22.47,22.53,59280.0,20.2649,20.3009,20.2379,20.2919,59280.0
2021-03-04 10:15:00,22.53,22.54,22.47,22.47,77222.0,20.2919,20.3009,20.2379,20.2379,77222.0
2021-03-04 10:20:00,22.48,22.5,22.46,22.5,98724.0,20.2469,20.2649,20.2289,20.2649,98724.0
2021-03-04 10:25:00,22.5,22.5,22.43,22.49,116948.0,20.2649,20.2649,20.2018,20.2559,116948.0
2021-03-04 10:30:00,22.48,22.55,22.47,22.48,74620.0,20.2469,20.3099,20.2379,20.2469,74620.0
2021-03-04 10:35:00,22.47,22.51,22.47,22.49,90806.0,20.2379,20.2739,20.2379,20.2559,90806.0
2021-03-04 10:40:00,22.49,22.5,22.41,22.42,105772.0,20.2559,20.2649,20.1838,20.1928,105772.0
2021-03-04 10:45:00,22.42,22.5,22.41,22.48,82472.0,20.1928,20.2649,20.1838,20.2469,82472.0
2021-03-04 10:50:00,22.47,22.48,22.36,22.37,112648.0,20.2379,20.2469,20.1388,20.1478,112648.0
2021-03-04 10:55:00,22.37,22.44,22.34,22.41,77810.0,20.1478,20.2108,20.1208,20.1838,77810.0
2021-03-04 11:00:00,22.4,22.49,22.4,22.47,55312.0,20.1748,20.2559,20.1748,20.2379,55312.0
2021-03-04 11:05:00,22.48,22.5,22.44,22.45,60676.0,20.2469,20.2649,20.2108,20.2199,60676.0
2021-03-04 11:10:00,22.45,22.47,22.42,22.44,220784.0,20.2199,20.2379,20.1928,20.2108,220784.0
2021-03-04 11:15:00,22.45,22.46,22.38,22.42,73202.0,20.2199,20.2289,20.1568,20.1928,73202.0
2021-03-04 11:20:00,22.41,22.43,22.38,22.4,51726.0,20.1838,20.2018,20.1568,20.1748,51726.0
2021-03-04 11:25:00,22.4,22.4,22.34,22.35,56918.0,20.1748,20.1748,20.1208,20.1298,56918.0
2021-03-04 11:30:00,22.35,22.41,22.34,22.35,82166.0,20.1298,20.1838,20.1208,20.1298,82166.0
2021-03-04 11:35:00,22.34,22.38,22.34,22.36,37198.0,20.1208,20.1568,20.1208,20.1388,37198.0
2021-03-04 11:40:00,22.35,22.43,22.35,22.42,283484.0,20.1298,20.2018,20.1298,20.1928,283484.0
2021-03-04 11:45:00,22.42,22.48,22.42,22.47,150598.0,20.1928,20.2469,20.1928,20.2379,150598.0
2021-03-04 11:50:00,22.48,22.54,22.47,22.49,65784.0,20.2469,20.3009,20.2379,20.2559,65784.0
2021-03-04 11:55:00,22.49,22.5,22.47,22.47,35426.0,20.2559,20.2649,20.2379,20.2379,35426.0
2021-03-04 12:00:00,22.48,22.51,22.47,22.5,47572.0,20.2469,20.2739,20.2379,20.2649,47572.0
2021-03-04 12:05:00,22.5,22.51,22.48,22.51,47862.0,20.2649,20.2739,20.2469,20.2739,47862.0
2021-03-04 12:10:00,22.5,22.5,22.38,22.39,57188.0,20.2649,20.2649,20.1568,20.1658,57188.0
2021-03-04 12:15:00,22.39,22.47,22.38,22.4,38374.0,20.1658,20.2379,20.1568,20.1748,38374.0
2021-03-04 12:20:00,22.39,22.41,22.24,22.24,121992.0,20.1658,20.1838,20.0307,20.0307,121992.0
2021-03-04 12:25:00,22.24,22.25,22.16,22.19,95696.0,20.0307,20.0397,19.9587,19.9857,95696.0
2021-03-04 12:30:00,22.19,22.2,22.13,22.14,98826.0,19.9857,19.9947,19.9316,19.9406,98826.0
2021-03-04 12:35:00,22.15,22.21,22.13,22.18,112290.0,19.9497,20.0037,19.9316,19.9767,112290.0
2021-03-04 12:40:00,22.17,22.21,22.1,22.13,150038.0,19.9677,20.0037,19.9046,19.9316,150038.0
2021-03-04 12:45:00,22.11,22.16,22.1,22.11,236160.0,19.9136,19.9587,19.9046,19.9136,236160.0
2021-03-04 12:50:00,22.1,22.18,22.06,22.08,95972.0,19.9046,19.9767,19.8686,19.8866,95972.0
2021-03-04 12:55:00,22.08,22.1,22.02,22.1,50614.0,19.8866,19.9046,19.8326,19.9046,50614.0
2021-03-04 13:00:00,22.11,22.14,22.08,22.1,67848.0,19.9136,19.9406,19.8866,19.9046,67848.0
2021-03-04 13:05:00,22.09,22.09,21.99,22.02,63254.0,19.8956,19.8956,19.8056,19.8326,63254.0
2021-03-04 13:10:00,22.01,22.02,21.92,21.93,61566.0,19.8236,19.8326,19.7425,19.7515,61566.0
2021-03-04 13:15:00,21.93,22.01,21.93,21.97,54606.0,19.7515,19.8236,19.7515,19.7875,54606.0
2021-03-04 13:20:00,21.95,21.98,21.9,21.97,81552.0,19.7695,19.7965,19.7245,19.7875,81552.0
2021-03-04 13:25:00,21.96,21.99,21.93,21.98,59780.0,19.7785,19.8056,19.7515,19.7965,59780.0
2021-03-04 13:30:00,21.97,21.98,21.86,21.86,44704.0,19.7875,19.7965,19.6885,19.6885,44704.0
2021-03-04 13:35:00,21.87,21.93,21.86,21.89,55366.0,19.6975,19.7515,19.6885,19.7155,55366.0
2021-03-04 13:40:00,21.87,21.89,21.84,21.88,81858.0,19.6975,19.7155,19.6705,19.7065,81858.0
2021-03-04 13:45:00,21.88,21.9,21.81,21.81,51222.0,19.7065,19.7245,19.6434,19.6434,51222.0
2021-03-04 13:50:00,21.81,21.81,21.68,21.73,62012.0,19.6434,19.6434,19.5263,19.5714,62012.0
2021-03-04 13:55:00,21.73,21.79,21.72,21.72,41778.0,19.5714,19.6254,19.5624,19.5624,41778.0
2021-03-04 14:00:00,21.72,21.8,21.72,21.78,51744.0,19.5624,19.6344,19.5624,19.6164,51744.0
2021-03-04 14:05:00,21.78,21.92,21.78,21.92,69092.0,19.6164,19.7425,19.6164,19.7425,69092.0
2021-03-04 14:10:00,21.91,21.98,21.88,21.92,79592.0,19.7335,19.7965,19.7065,19.7425,79592.0
2021-03-04 14:15:00,21.91,21.99,21.89,21.98,365850.0,19.7335,19.8056,19.7155,19.7965,365850.0
2021-03-04 14:20:00,21.99,22.11,21.98,22.09,146284.0,19.8056,19.9136,19.7965,19.8956,146284.0
2021-03-04 14:25:00,22.09,22.16,22.09,22.11,83834.0,19.8956,19.9587,19.8956,19.9136,83834.0
2021-03-04 14:30:00,22.11,22.11,22.03,22.05,49946.0,19.9136,19.9136,19.8416,19.8596,49946.0
2021-03-04 14:35:00,22.05,22.11,22.03,22.11,274738.0,19.8596,19.9136,19.8416,19.9136,274738.0
2021-03-04 14:40:00,22.1,22.2,22.1,22.18,63752.0,19.9046,19.9947,19.9046,19.9767,63752.0
2021-03-04 14:45:00,22.18,22.21,22.13,22.18,48336.0,19.9767,20.0037,19.9316,19.9767,48336.0
2021-03-04 14:50:00,22.18,22.18,22.09,22.13,51148.0,19.9767,19.9767,19.8956,19.9316,51148.0
2021-03-04 14:55:00,22.13,22.15,22.11,22.11,48952.0,19.9316,19.9497,19.9136,19.9136,48952.0
2021-03-04 15:00:00,22.12,22.14,22.07,22.08,57606.0,19.9226,19.9406,19.8776,19.8866,57606.0
2021-03-04 15:05:00,22.07,22.13,22.07,22.11,182158.0,19.8776,19.9316,19.8776,19.9136,182158.0
2021-03-04 15:10:00,22.11,22.11,22.0,22.03,75530.0,19.9136,19.9136,19.8146,19.8416,75530.0
2021-03-04 15:15:00,22.02,22.03,21.98,22.01,60316.0,19.8326,19.8416,19.7965,19.8236,60316.0
2021-03-04 15:20:00,22.01,22.04,21.99,22.02,61886.0,19.8236,19.8506,19.8056,19.8326,61886.0
2021-03-04 15:25:00,22.02,22.13,22.01,22.11,74332.0,19.8326,19.9316,19.8236,19.9136,74332.0
2021-03-04 15:30:00,22.11,22.17,22.09,22.16,64262.0,19.9136,19.9677,19.8956,19.9587,64262.0
2021-03-04 15:35:00,22.15,22.17,22.09,22.1,94108.0,19.9497,19.9677,19.8956,19.9046,94108.0
2021-03-04 15:40:00,22.09,22.16,22.09,22.12,133122.0,19.8956,19.9587,19.8956,19.9226,133122.0
2021-03-04 15:45:00,22.11,22.14,22.08,22.13,137792.0,19.9136,19.9406,19.8866,19.9316,137792.0
2021-03-04 15:50:00,22.13,22.17,22.05,22.05,291558.0,19.9316,19.9677,19.8596,19.8596,291558.0
2021-03-04 15:55:00,22.04,22.1,22.0,22.1,571650.0,19.8506,19.9046,19.8146,19.9046,571650.0
2021-03-05 09:30:00,22.27,22.29,22.03,22.06,199176.0,20.0577,20.0757,19.8416,19.8686,199176.0
2021-03-05 09:35:00,22.06,22.1,22.0,22.06,71362.0,19.8686,19.9046,19.8146,19.8686,71362.0
2021-03-05 09:40:00,22.06,22.11,22.02,22.04,76936.0,19.8686,19.9136,19.8326,19.8506,76936.0
2021-03-05 09:45:00,22.04,22.05,21.93,21.93,53222.0,19.8506,19.8596,19.7515,19.7515,53222.0
2021-03-05 09:50:00,21.92,21.95,21.81,21.81,97482.0,19.7425,19.7695,19.6434,19.6434,97482.0
2021-03-05 09:55:00,21.82,21.95,21.82,21.94,143688.0,19.6524,19.7695,19.6524,19.7605,143688.0
2021-03-05 10:00:00,21.94,21.98,21.92,21.95,61856.0,19.7605,19.7965,19.7425,19.7695,61856.0
2021-03-05 10:05:00,21.94,22.09,21.93,22.06,67532.0,19.7605,19.8956,19.7515,19.8686,67532.0
2021-03-05 10:10:00,22.07,22.08,21.88,21.91,95844.0,19.8776,19.8866,19.7065,19.7335,95844.0
2021-03-05 10:15:00,21.92,22.0,21.88,21.98,58196.0,19.7425,19.8146,19.7065,19.7965,58196.0
2021-03-05 10:20:00,21.97,21.99,21.91,21.93,50984.0,19.7875,19.8056,19.7335,19.7515,50984.0
2021-03-05 10:25:00,21.93,22.06,21.93,22.0,65826.0,19.7515,19.8686,19.7515,19.8146,65826.0
2021-03-05 10:30:00,22.0,22.06,21.96,22.06,106408.0,19.8146,19.8686,19.7785,19.8686,106408.0
2021-03-05 10:35:00,22.05,22.11,22.04,22.06,68866.0,19.8596,19.9136,19.8506,19.8686,68866.0
2021-03-05 10:40:00,22.05,22.1,22.04,22.07,44920.0,19.8596,19.9046,19.8506,19.8776,44920.0
2021-03-05 10:45:00,22.07,22.07,22.02,22.04,41146.0,19.8776,19.8776,19.8326,19.8506,41146.0
2021-03-05 10:50:00,22.03,22.12,22.03,22.1,55806.0,19.8416,19.9226,19.8416,19.9046,55806.0
2021-03-05 10:55:00,22.09,22.09,22.0,22.0,40830.0,19.8956,19.8956,19.8146,19.8146,40830.0
2021-03-05 11:00:00,22.0,22.01,21.93,21.98,45270.0,19.8146,19.8236,19.7515,19.7965,45270.0
2021-03-05 11:05:00,21.97,22.0,21.91,21.95,37868.0,19.7875,19.8146,19.7335,19.7695,37868.0
2021-03-05 11:10:00,21.94,21.97,21.89,21.89,31984.0,19.7605,19.7875,19.7155,19.7155,31984.0
2021-03-05 11:15:00,21.89,21.94,21.86,21.93,49340.0,19.7155,19.7605,19.6885,19.7515,49340.0
2021-03-05 11:20:00,21.93,22.0,21.93,21.93,114014.0,19.7515,19.8146,19.7515,19.7515,114014.0
2021-03-05 11:25:00,21.93,22.0,21.92,21.99,63230.0,19.7515,19.8146,19.7425,19.8056,63230.0
2021-03-05 11:30:00,22.0,22.08,22.0,22.01,61130.0,19.8146,19.8866,19.8146,19.8236,61130.0
2021-03-05 11:35:00,22.02,22.06,22.0,22.05,45918.0,19.8326,19.8686,19.8146,19.8596,45918.0
2021-03-05 11:40:00,22.04,22.06,21.99,22.06,52212.0,19.8506,19.8686,19.8056,19.8686,52212.0
2021-03-05 11:45:00,22.07,22.09,22.04,22.07,38234.0,19.8776,19.8956,19.8506,19.8776,38234.0
2021-03-05 11:50:00,22.07,22.08,22.03,22.03,40526.0,19.8776,19.8866,19.8416,19.8416,40526.0
2021-03-05 11:55:00,22.02,22.16,22.0,22.16,41748.0,19.8326,19.9587,19.8146,19.9587,41748.0
2021-03-05 12:00:00,22.15,22.17,22.11,22.15,23354.0,19.9497,19.9677,19.9136,19.9497,23354.0
2021-03-05 12:05:00,22.14,22.16,22.1,22.1,38044.0,19.9406,19.9587,19.9046,19.9046,38044.0
2021-03-05 12:10:00,22.1,22.15,22.1,22.12,23880.0,19.9046,19.9497,19.9046,19.9226,23880.0
2021-03-05 12:15:00,22.11,22.18,22.1,22.16,30846.0,19.9136,19.9767,19.9046,19.9587,30846.0
2021-03-05 12:20:00,22.16,22.24,22.16,22.22,22888.0,19.9587,20.0307,19.9587,20.0127,22888.0
2021-03-05 12:25:00,22.22,22.25,22.2,22.24,32364.0,20.0127,20.0397,19.9947,20.0307,32364.0
2021-03-05 12:30:00,22.23,22.27,22.23,22.25,22080.0,20.0217,20.0577,20.0217,20.0397,22080.0
2021-03-05 12:35:00,22.24,22.27,22.22,22.24,93448.0,20.0307,20.0577,20.0127,20.0307,93448.0
2021-03-05 12:40:00,22.23,22.25,22.2,22.23,47834.0,20.0217,20.0397,19.9947,20.0217,47834.0
2021-03-05 12:45:00,22.22,22.25,22.21,22.24,60078.0,20.0127,20.0397,20.0037,20.0307,60078.0
2021-03-05 12:50:00,22.24,22.25,22.21,22.23,90522.0,20.0307,20.0397,20.0037,20.0217,90522.0
2021-03-05 12:55:00,22.22,22.27,22.22,22.24,31702.0,20.0127,20.0577,20.0127,20.0307,31702.0
2021-03-05 13:00:00,22.25,22.27,22.17,22.17,35156.0,20.0397,20.0577,19.9677,19.9677,35156.0
2021-03-05 13:05:00,22.17,22.24,22.17,22.23,32374.0,19.9677,20.0307,19.9677,20.0217,32374.0
2021-03-05 13:10:00,22.23,22.23,22.2,22.21,33210.0,20.0217,20.0217,19.9947,20.0037,33210.0
2021-03-05 13:15:00,22.2,22.33,22.2,22.31,34216.0,19.9947,20.1118,19.9947,20.0938,34216.0
2021-03-05 13:20:00,22.31,22.34,22.3,22.33,67628.0,20.0938,20.1208,20.0848,20.1118,67628.0
2021-03-05 13:25:00,22.33,22.36,22.32,22.35,79744.0,20.1118,20.1388,20.1028,20.1298,79744.0
2021-03-05 13:30:00,22.35,22.42,22.35,22.41,154734.0,20.1298,20.1928,20.1298,20.1838,154734.0
2021-03-05 13:35:00,22.41,22.44,22.38,22.43,32878.0,20.1838,20.2108,20.1568,20.2018,32878.0
2021-03-05 13:40:00,22.43,22.46,22.38,22.38,47876.0,20.2018,20.2289,20.1568,20.1568,47876.0
2021-03-05 13:45:00,22.39,22.45,22.38,22.42,109906.0,20.1658,20.2199,20.1568,20.1928,109906.0
2021-03-05 13:50:00,22.42,22.43,22.34,22.35,53260.0,20.1928,20.2018,20.1208,20.1298,53260.0
2021-03-05 13:55:00,22.36,22.38,22.34,22.38,91924.0,20.1388,20.1568,20.1208,20.1568,91924.0
2021-03-05 14:00:00,22.39,22.41,22.34,22.36,48584.0,20.1658,20.1838,20.1208,20.1388,48584.0
2021-03-05 14:05:00,22.36,22.36,22.3,22.33,39222.0,20.1388,20.1388,20.0848,20.1118,39222.0
2021-03-05 14:10:00,22.33,22.38,22.33,22.38,38922.0,20.1118,20.1568,20.1118,20.1568,38922.0
2021-03-05 14:15:00,22.38,22.39,22.34,22.36,46972.0,20.1568,20.1658,20.1208,20.1388,46972.0
2021-03-05 14:20:00,22.37,22.39,22.35,22.38,32916.0,20.1478,20.1658,20.1298,20.1568,32916.0
2021-03-05 14:25:00,22.39,22.45,22.39,22.43,74800.0,20.1658,20.2199,20.1658,20.2018,74800.0
2021-03-05 14:30:00,22.43,22.48,22.43,22.48,47936.0,20.2018,20.2469,20.2018,20.2469,47936.0
2021-03-05 14:35:00,22.48,22.49,22.47,22.48,36664.0,20.2469,20.2559,20.2379,20.2469,36664.0
2021-03-05 14:40:00,22.48,22.49,22.43,22.45,90576.0,20.2469,20.2559,20.2018,20.2199,90576.0
2021-03-05 14:45:00,22.45,22.48,22.43,22.47,42112.0,20.2199,20.2469,20.2018,20.2379,42112.0
2021-03-05 14:50:00,22.47,22.49,22.46,22.49,36116.0,20.2379,20.2559,20.2289,20.2559,36116.0
2021-03-05 14:55:00,22.49,22.5,22.47,22.49,37798.0,20.2559,20.2649,20.2379,20.2559,37798.0
2021-03-05 15:00:00,22.49,22.54,22.48,22.53,65200.0,20.2559,20.3009,20.2469,20.2919,65200.0
2021-03-05 15:05:00,22.53,22.54,22.49,22.5,75152.0,20.2919,20.3009,20.2559,20.2649,75152.0
2021-03-05 15:10:00,22.5,22.51,22.46,22.49,38334.0,20.2649,20.2739,20.2289,20.2559,38334.0
2021-03-05 15:15:00,22.5,22.54,22.5,22.52,42796.0,20.2649,20.3009,20.2649,20.2829,42796.0
2021-03-05 15:20:00,22.52,22.55,22.52,22.53,30116.0,20.2829,20.3099,20.2829,20.2919,30116.0
2021-03-05 15:25:00,22.53,22.56,22.52,22.56,59076.0,20.2919,20.3189,20.2829,20.3189,59076.0
2021-03-05 15:30:00,22.56,22.59,22.56,22.57,62984.0,20.3189,20.3459,20.3189,20.3279,62984.0
2021-03-05 15:35:00,22.58,22.65,22.57,22.64,55680.0,20.3369,20.4,20.3279,20.391,55680.0
2021-03-05 15:40:00,22.65,22.67,22.62,22.64,125524.0,20.4,20.418,20.373,20.391,125524.0
2021-03-05 15:45:00,22.64,22.67,22.6,22.63,107140.0,20.391,20.418,20.355,20.382,107140.0
2021-03-05 15:50:00,22.63,22.67,22.62,22.65,246828.0,20.382,20.418,20.373,20.4,246828.0
2021-03-05 15:55:00,22.64,22.66,22.59,22.59,436706.0,20.391,20.409,20.3459,20.3459,436706.0
2021-03-08 09:30:00,22.54,22.59,22.5,22.52,112094.0,20.3009,20.3459,20.2649,20.2829,112094.0
2021-03-08 09:35:00,22.53,22.59,22.43,22.58,48132.0,20.2919,20.3459,20.2018,20.3369,48132.0
2021-03-08 09:40:00,22.57,22.64,22.57,22.63,34858.0,20.3279,20.391,20.3279,20.382,34858.0
2021-03-08 09:45:00,22.64,22.66,22.61,22.61,51418.0,20.391,20.409,20.364,20.364,51418.0
2021-03-08 09:50:00,22.61,22.73,22.61,22.73,47858.0,20.364,20.472,20.364,20.472,47858.0
2021-03-08 09:55:00,22.75,22.77,22.56,22.57,46812.0,20.4901,20.5081,20.3189,20.3279,46812.0
2021-03-08 10:00:00,22.57,22.63,22.56,22.62,36442.0,20.3279,20.382,20.3189,20.373,36442.0
2021-03-08 10:05:00,22.63,22.75,22.63,22.74,39866.0,20.382,20.4901,20.382,20.481,39866.0
2021-03-08 10:10:00,22.73,22.74,22.66,22.68,50142.0,20.472,20.481,20.409,20.427,50142.0
2021-03-08 10:15:00,22.67,22.72,22.67,22.7,64680.0,20.418,20.463,20.418,20.445,64680.0
2021-03-08 10:20:00,22.7,22.72,22.67,22.67,55056.0,20.445,20.463,20.418,20.418,55056.0
2021-03-08 10:25:00,22.68,22.75,22.68,22.73,62534.0,20.427,20.4901,20.427,20.472,62534.0
2021-03-08 10:30:00,22.74,22.76,22.71,22.71,19698.0,20.481,20.4991,20.454,20.454,19698.0
2021-03-08 10:35:00,22.7,22.74,22.63,22.66,85094.0,20.445,20.481,20.382,20.409,85094.0
2021-03-08 10:40:00,22.65,22.68,22.63,22.65,28778.0,20.4,20.427,20.382,20.4,28778.0
2021-03-08 10:45:00,22.66,22.7,22.62,22.63,40458.0,20.409,20.445,20.373,20.382,40458.0
2021-03-08 10:50:00,22.65,22.68,22.63,22.66,19048.0,20.4,20.427,20.382,20.409,19048.0
2021-03-08 10:55:00,22.67,22.72,22.67,22.68,26340.0,20.418,20.463,20.418,20.427,26340.0
2021-03-08 11:00:00,22.68,22.74,22.64,22.65,79786.0,20.427,20.481,20.391,20.4,79786.0
2021-03-08 11:05:00,22.64,22.67,22.6,22.65,37194.0,20.391,20.418,20.355,20.4,37194.0
2021-03-08 11:10:00,22.64,22.68,22.61,22.66,71928.0,20.391,20.427,20.364,20.409,71928.0
2021-03-08 11:15:00,22.66,22.67,22.64,22.67,20126.0,20.409,20.418,20.391,20.418,20126.0
2021-03-08 11:20:00,22.68,22.75,22.68,22.7,48278.0,20.427,20.4901,20.427,20.445,48278.0
2021-03-08 11:25:00,22.7,22.74,22.67,22.73,29580.0,20.445,20.481,20.418,20.472,29580.0
2021-03-08 11:30:00,22.73,22.73,22.64,22.64,8280.0,20.472,20.472,20.391,20.391,8280.0
2021-03-08 11:35:00,22.64,22.66,22.61,22.63,32324.0,20.391,20.409,20.364,20.382,32324.0
2021-03-08 11:40:00,22.63,22.64,22.56,22.57,11782.0,20.382,20.391,20.3189,20.3279,11782.0
2021-03-08 11:45:00,22.56,22.56,22.51,22.55,94716.0,20.3189,20.3189,20.2739,20.3099,94716.0
2021-03-08 11:50:00,22.54,22.54,22.5,22.53,73156.0,20.3009,20.3009,20.2649,20.2919,73156.0
2021-03-08 11:55:00,22.53,22.56,22.5,22.5,10250.0,20.2919,20.3189,20.2649,20.2649,10250.0
2021-03-08 12:00:00,22.49,22.54,22.49,22.5,12070.0,20.2559,20.3009,20.2559,20.2649,12070.0
2021-03-08 12:05:00,22.5,22.51,22.48,22.5,46004.0,20.2649,20.2739,20.2469,20.2649,46004.0
2021-03-08 12:10:00,22.49,22.54,22.48,22.49,41760.0,20.2559,20.3009,20.2469,20.2559,41760.0
2021-03-08 12:15:00,22.49,22.5,22.45,22.45,72492.0,20.2559,20.2649,20.2199,20.2199,72492.0
2021-03-08 12:20:00,22.46,22.52,22.45,22.52,34344.0,20.2289,20.2829,20.2199,20.2829,34344.0
2021-03-08 12:25:00,22.52,22.56,22.5,22.54,38002.0,20.2829,20.3189,20.2649,20.3009,38002.0
2021-03-08 12:30:00,22.55,22.57,22.54,22.55,36446.0,20.3099,20.3279,20.3009,20.3099,36446.0
2021-03-08 12:35:00,22.55,22.6,22.54,22.59,28766.0,20.3099,20.355,20.3009,20.3459,28766.0
2021-03-08 12:40:00,22.59,22.61,22.55,22.56,32448.0,20.3459,20.364,20.3099,20.3189,32448.0
2021-03-08 12:45:00,22.57,22.6,22.55,22.6,18930.0,20.3279,20.355,20.3099,20.355,18930.0
2021-03-08 12:50:00,22.58,22.61,22.57,22.58,32492.0,20.3369,20.364,20.3279,20.3369,32492.0
2021-03-08 12:55:00,22.58,22.61,22.56,22.59,17828.0,20.3369,20.364,20.3189,20.3459,17828.0
2021-03-08 13:00:00,22.59,22.64,22.59,22.61,45424.0,20.3459,20.391,20.3459,20.364,45424.0
2021-03-08 13:05:00,22.61,22.65,22.61,22.61,55428.0,20.364,20.4,20.364,20.364,55428.0
2021-03-08 13:10:00,22.62,22.65,22.59,22.63,68106.0,20.373,20.4,20.3459,20.382,68106.0
2021-03-08 13:15:00,22.63,22.69,22.63,22.66,28662.0,20.382,20.436,20.382,20.409,28662.0
2021-03-08 13:20:00,22.64,22.66,22.6,22.63,34740.0,20.391,20.409,20.355,20.382,34740.0
2021-03-08 13:25:00,22.61,22.63,22.58,22.63,31584.0,20.364,20.382,20.3369,20.382,31584.0
2021-03-08 13:30:00,22.63,22.63,22.56,22.58,23754.0,20.382,20.382,20.3189,20.3369,23754.0
2021-03-08 13:35:00,22.57,22.62,22.56,22.62,36830.0,20.3279,20.373,20.3189,20.373,36830.0
2021-03-08 13:40:00,22.63,22.66,22.61,22.65,40436.0,20.382,20.409,20.364,20.4,40436.0
2021-03-08 13:45:00,22.65,22.65,22.59,22.6,31666.0,20.4,20.4,20.3459,20.355,31666.0
2021-03-08 13:50:00,22.6,22.6,22.54,22.58,33044.0,20.355,20.355,20.3009,20.3369,33044.0
2021-03-08 13:55:00,22.57,22.58,22.54,22.54,20446.0,20.3279,20.3369,20.3009,20.3009,20446.0
2021-03-08 14:00:00,22.53,22.58,22.52,22.57,34368.0,20.2919,20.3369,20.2829,20.3279,34368.0
2021-03-08 14:05:00,22.58,22.6,22.52,22.57,58692.0,20.3369,20.355,20.2829,20.3279,58692.0
2021-03-08 14:10:00,22.56,22.59,22.54,22.56,20580.0,20.3189,20.3459,20.3009,20.3189,20580.0
2021-03-08 14:15:00,22.57,22.61,22.57,22.58,23798.0,20.3279,20.364,20.3279,20.3369,23798.0
2021-03-08 14:20:00,22.57,22.59,22.55,22.57,23650.0,20.3279,20.3459,20.3099,20.3279,23650.0
2021-03-08 14:25:00,22.56,22.61,22.55,22.56,16788.0,20.3189,20.364,20.3099,20.3189,16788.0
2021-03-08 14:30:00,22.57,22.58,22.52,22.53,30126.0,20.3279,20.3369,20.2829,20.2919,30126.0
2021-03-08 14:35:00,22.53,22.54,22.48,22.49,19378.0,20.2919,20.3009,20.2469,20.2559,19378.0
2021-03-08 14:40:00,22.49,22.5,22.45,22.46,23512.0,20.2559,20.2649,20.2199,20.2289,23512.0
2021-03-08 14:45:00,22.46,22.47,22.42,22.43,28196.0,20.2289,20.2379,20.1928,20.2018,28196.0
2021-03-08 14:50:00,22.44,22.47,22.43,22.46,24346.0,20.2108,20.2379,20.2018,20.2289,24346.0
2021-03-08 14:55:00,22.46,22.49,22.46,22.49,18254.0,20.2289,20.2559,20.2289,20.2559,18254.0
2021-03-08 15:00:00,22.49,22.49,22.4,22.42,30354.0,20.2559,20.2559,20.1748,20.1928,30354.0
2021-03-08 15:05:00,22.41,22.43,22.4,22.41,33182.0,20.1838,20.2018,20.1748,20.1838,33182.0
2021-03-08 15:10:00,22.4,22.45,22.4,22.45,34962.0,20.1748,20.2199,20.1748,20.2199,34962.0
2021-03-08 15:15:00,22.44,22.47,22.38,22.39,25148.0,20.2108,20.2379,20.1568,20.1658,25148.0
2021-03-08 15:20:00,22.39,22.42,22.38,22.4,32940.0,20.1658,20.1928,20.1568,20.1748,32940.0
2021-03-08 15:25:00,22.4,22.43,22.38,22.4,47442.0,20.1748,20.2018,20.1568,20.1748,47442.0
2021-03-08 15:30:00,22.4,22.48,22.4,22.45,56952.0,20.1748,20.2469,20.1748,20.2199,56952.0
2021-03-08 15:35:00,22.46,22.48,22.45,22.46,53606.0,20.2289,20.2469,20.2199,20.2289,53606.0
2021-03-08 15:40:00,22.46,22.48,22.45,22.46,86078.0,20.2289,20.2469,20.2199,20.2289,86078.0
2021-03-08 15:45:00,22.46,22.47,22.36,22.36,159914.0,20.2289,20.2379,20.1388,20.1388,159914.0
2021-03-08 15:50:00,22.36,22.41,22.35,22.35,319122.0,20.1388,20.1838,20.1298,20.1298,319122.0
2021-03-08 15:55:00,22.35,22.36,22.3,22.34,505254.0,20.1298,20.1388,20.0848,20.1208,505254.0
2021-03-09 09:30:00,22.69,22.86,22.61,22.84,195784.0,20.436,20.5891,20.364,20.5711,195784.0
2021-03-09 09:35:00,22.86,22.88,22.76,22.76,85840.0,20.5891,20.6071,20.4991,20.4991,85840.0
2021-03-09 09:40:00,22.75,22.8,22.68,22.75,45546.0,20.4901,20.5351,20.427,20.4901,45546.0
2021-03-09 09:45:00,22.77,22.83,22.75,22.82,48856.0,20.5081,20.5621,20.4901,20.5531,48856.0
2021-03-09 09:50:00,22.83,22.84,22.78,22.83,87350.0,20.5621,20.5711,20.5171,20.5621,87350.0
2021-03-09 09:55:00,22.83,22.85,22.79,22.82,84650.0,20.5621,20.5801,20.5261,20.5531,84650.0
2021-03-09 10:00:00,22.8,22.88,22.78,22.82,29820.0,20.5351,20.6071,20.5171,20.5531,29820.0
2021-03-09 10:05:00,22.83,22.89,22.82,22.85,38462.0,20.5621,20.6161,20.5531,20.5801,38462.0
2021-03-09 10:10:00,22.85,22.87,22.84,22.86,34834.0,20.5801,20.5981,20.5711,20.5891,34834.0
2021-03-09 10:15:00,22.87,22.94,22.86,22.91,43164.0,20.5981,20.6612,20.5891,20.6342,43164.0
2021-03-09 10:20:00,22.91,22.93,22.86,22.88,57126.0,20.6342,20.6522,20.5891,20.6071,57126.0
2021-03-09 10:25:00,22.89,22.92,22.86,22.87,46818.0,20.6161,20.6432,20.5891,20.5981,46818.0
2021-03-09 10:30:00,22.88,22.89,22.8,22.8,49728.0,20.6071,20.6161,20.5351,20.5351,49728.0
2021-03-09 10:35:00,22.8,22.8,22.74,22.75,77116.0,20.5351,20.5351,20.481,20.4901,77116.0
2021-03-09 10:40:00,22.75,22.79,22.72,22.73,45866.0,20.4901,20.5261,20.463,20.472,45866.0
2021-03-09 10:45:00,22.74,22.78,22.73,22.75,77128.0,20.481,20.5171,20.472,20.4901,77128.0
2021-03-09 10:50:00,22.75,22.83,22.75,22.78,72482.0,20.4901,20.5621,20.4901,20.5171,72482.0
2021-03-09 10:55:00,22.77,22.78,22.75,22.76,33180.0,20.5081,20.5171,20.4901,20.4991,33180.0
2021-03-09 11:00:00,22.77,22.84,22.75,22.83,22656.0,20.5081,20.5711,20.4901,20.5621,22656.0
2021-03-09 11:05:00,22.83,22.88,22.82,22.88,32250.0,20.5621,20.6071,20.5531,20.6071,32250.0
2021-03-09 11:10:00,22.88,22.93,22.88,22.92,51920.0,20.6071,20.6522,20.6071,20.6432,51920.0
2021-03-09 11:15:00,22.91,22.93,22.9,22.91,25642.0,20.6342,20.6522,20.6252,20.6342,25642.0
2021-03-09 11:20:00,22.91,22.91,22.88,22.89,27490.0,20.6342,20.6342,20.6071,20.6161,27490.0
2021-03-09 11:25:00,22.88,22.88,22.83,22.84,27976.0,20.6071,20.6071,20.5621,20.5711,27976.0
2021-03-09 11:30:00,22.83,22.86,22.82,22.86,29764.0,20.5621,20.5891,20.5531,20.5891,29764.0
2021-03-09 11:35:00,22.86,22.86,22.8,22.8,34206.0,20.5891,20.5891,20.5351,20.5351,34206.0
2021-03-09 11:40:00,22.8,22.83,22.8,22.83,24278.0,20.5351,20.5621,20.5351,20.5621,24278.0
2021-03-09 11:45:00,22.83,22.84,22.79,22.8,21438.0,20.5621,20.5711,20.5261,20.5351,21438.0
2021-03-09 11:50:00,22.8,22.84,22.8,22.83,20632.0,20.5351,20.5711,20.5351,20.5621,20632.0
2021-03-09 11:55:00,22.83,22.87,22.83,22.86,15196.0,20.5621,20.5981,20.5621,20.5891,15196.0
2021-03-09 12:00:00,22.86,22.86,22.84,22.84,20004.0,20.5891,20.5891,20.5711,20.5711,20004.0
2021-03-09 12:05:00,22.83,22.88,22.83,22.88,12278.0,20.5621,20.6071,20.5621,20.6071,12278.0
2021-03-09 12:10:00,22.88,22.91,22.88,22.91,18676.0,20.6071,20.6342,20.6071,20.6342,18676.0
2021-03-09 12:15:00,22.9,22.92,22.9,22.9,16560.0,20.6252,20.6432,20.6252,20.6252,16560.0
2021-03-09 12:20:00,22.9,22.92,22.88,22.9,20922.0,20.6252,20.6432,20.6071,20.6252,20922.0
2021-03-09 12:25:00,22.91,22.93,22.91,22.92,21068.0,20.6342,20.6522,20.6342,20.6432,21068.0
2021-03-09 12:30:00,22.91,22.95,22.91,22.93,60540.0,20.6342,20.6702,20.6342,20.6522,60540.0
2021-03-09 12:35:00,22.93,22.95,22.92,22.94,26356.0,20.6522,20.6702,20.6432,20.6612,26356.0
2021-03-09 12:40:00,22.94,22.95,22.91,22.91,17690.0,20.6612,20.6702,20.6342,20.6342,17690.0
2021-03-09 12:45:00,22.9,22.91,22.86,22.86,19606.0,20.6252,20.6342,20.5891,20.5891,19606.0
2021-03-09 12:50:00,22.85,22.86,22.84,22.86,12858.0,20.5801,20.5891,20.5711,20.5891,12858.0
2021-03-09 12:55:00,22.86,22.86,22.83,22.84,28338.0,20.5891,20.5891,20.5621,20.5711,28338.0
2021-03-09 13:00:00,22.85,22.89,22.84,22.88,30412.0,20.5801,20.6161,20.5711,20.6071,30412.0
2021-03-09 13:05:00,22.89,22.91,22.87,22.87,27960.0,20.6161,20.6342,20.5981,20.5981,27960.0
2021-03-09 13:10:00,22.86,22.89,22.85,22.89,23656.0,20.5891,20.6161,20.5801,20.6161,23656.0
2021-03-09 13:15:00,22.89,22.9,22.86,22.86,25232.0,20.6161,20.6252,20.5891,20.5891,25232.0
2021-03-09 13:20:00,22.87,22.87,22.86,22.86,15832.0,20.5981,20.5981,20.5891,20.5891,15832.0
2021-03-09 13:25:00,22.86,22.88,22.85,22.86,30762.0,20.5891,20.6071,20.5801,20.5891,30762.0
2021-03-09 13:30:00,22.86,22.86,22.81,22.83,68970.0,20.5891,20.5891,20.5441,20.5621,68970.0
2021-03-09 13:35:00,22.83,22.84,22.81,22.82,22504.0,20.5621,20.5711,20.5441,20.5531,22504.0
2021-03-09 13:40:00,22.81,22.85,22.81,22.85,15440.0,20.5441,20.5801,20.5441,20.5801,15440.0
2021-03-09 13:45:00,22.84,22.85,22.83,22.83,19226.0,20.5711,20.5801,20.5621,20.5621,19226.0
2021-03-09 13:50:00,22.84,22.86,22.82,22.86,35492.0,20.5711,20.5891,20.5531,20.5891,35492.0
2021-03-09 13:55:00,22.86,22.88,22.86,22.86,37394.0,20.5891,20.6071,20.5891,20.5891,37394.0
2021-03-09 14:00:00,22.86,22.89,22.86,22.88,94212.0,20.5891,20.6161,20.5891,20.6071,94212.0
2021-03-09 14:05:00,22.88,22.88,22.86,22.87,21152.0,20.6071,20.6071,20.5891,20.5981,21152.0
2021-03-09 14:10:00,22.88,22.89,22.86,22.89,39808.0,20.6071,20.6161,20.5891,20.6161,39808.0
2021-03-09 14:15:00,22.88,22.88,22.84,22.84,47282.0,20.6071,20.6071,20.5711,20.5711,47282.0
2021-03-09 14:20:00,22.84,22.86,22.84,22.85,31570.0,20.5711,20.5891,20.5711,20.5801,31570.0
2021-03-09 14:25:00,22.85,22.86,22.83,22.84,28582.0,20.5801,20.5891,20.5621,20.5711,28582.0
2021-03-09 14:30:00,22.84,22.9,22.84,22.9,30968.0,20.5711,20.6252,20.5711,20.6252,30968.0
2021-03-09 14:35:00,22.9,22.91,22.89,22.9,42924.0,20.6252,20.6342,20.6161,20.6252,42924.0
2021-03-09 14:40:00,22.91,22.92,22.88,22.88,23004.0,20.6342,20.6432,20.6071,20.6071,23004.0
2021-03-09 14:45:00,22.88,22.89,22.85,22.85,37780.0,20.6071,20.6161,20.5801,20.5801,37780.0
2021-03-09 14:50:00,22.86,22.9,22.86,22.9,52650.0,20.5891,20.6252,20.5891,20.6252,52650.0
2021-03-09 14:55:00,22.9,22.9,22.87,22.89,54992.0,20.6252,20.6252,20.5981,20.6161,54992.0
2021-03-09 15:00:00,22.89,22.9,22.88,22.9,29178.0,20.6161,20.6252,20.6071,20.6252,29178.0
2021-03-09 15:05:00,22.9,22.94,22.89,22.92,67468.0,20.6252,20.6612,20.6161,20.6432,67468.0
2021-03-09 15:10:00,22.92,22.97,22.92,22.94,84328.0,20.6432,20.6882,20.6432,20.6612,84328.0
2021-03-09 15:15:00,22.93,22.97,22.93,22.97,113674.0,20.6522,20.6882,20.6522,20.6882,113674.0
2021-03-09 15:20:00,22.97,22.99,22.96,22.98,75698.0,20.6882,20.7062,20.6792,20.6972,75698.0
2021-03-09 15:25:00,22.98,22.99,22.95,22.95,83362.0,20.6972,20.7062,20.6702,20.6702,83362.0
2021-03-09 15:30:00,22.95,22.98,22.93,22.98,50706.0,20.6702,20.6972,20.6522,20.6972,50706.0
2021-03-09 15:35:00,22.98,22.98,22.91,22.93,64880.0,20.6972,20.6972,20.6342,20.6522,64880.0
2021-03-09 15:40:00,22.93,22.93,22.88,22.9,70140.0,20.6522,20.6522,20.6071,20.6252,70140.0
2021-03-09 15:45:00,22.89,22.91,22.88,22.9,93978.0,20.6161,20.6342,20.6071,20.6252,93978.0
2021-03-09 15:50:00,22.89,22.94,22.83,22.9,200506.0,20.6161,20.6612,20.5621,20.6252,200506.0
2021-03-09 15:55:00,22.9,22.91,22.82,22.85,433396.0,20.6252,20.6342,20.5531,20.5801,433396.0
2021-03-10 09:30:00,22.91,23.09,22.91,22.91,158104.0,20.6342,20.7963,20.6342,20.6342,158104.0
2021-03-10 09:35:00,22.91,22.93,22.83,22.86,87560.0,20.6342,20.6522,20.5621,20.5891,87560.0
2021-03-10 09:40:00,22.85,22.92,22.83,22.91,56488.0,20.5801,20.6432,20.5621,20.6342,56488.0
2021-03-10 09:45:00,22.92,22.96,22.85,22.85,43398.0,20.6432,20.6792,20.5801,20.5801,43398.0
2021-03-10 09:50:00,22.86,22.98,22.86,22.96,32182.0,20.5891,20.6972,20.5891,20.6792,32182.0
2021-03-10 09:55:00,22.98,23.0,22.93,22.96,77456.0,20.6972,20.7152,20.6522,20.6792,77456.0
2021-03-10 10:00:00,22.96,22.99,22.94,22.96,37900.0,20.6792,20.7062,20.6612,20.6792,37900.0
2021-03-10 10:05:00,22.96,23.06,22.95,23.06,69746.0,20.6792,20.7693,20.6702,20.7693,69746.0
2021-03-10 10:10:00,23.04,23.06,22.93,22.95,36110.0,20.7512,20.7693,20.6522,20.6702,36110.0
2021-03-10 10:15:00,22.96,23.02,22.95,23.0,17394.0,20.6792,20.7332,20.6702,20.7152,17394.0
2021-03-10 10:20:00,23.01,23.06,22.99,23.06,35518.0,20.7242,20.7693,20.7062,20.7693,35518.0
2021-03-10 10:25:00,23.07,23.08,23.05,23.06,31550.0,20.7783,20.7873,20.7603,20.7693,31550.0
2021-03-10 10:30:00,23.05,23.09,23.01,23.09,40638.0,20.7603,20.7963,20.7242,20.7963,40638.0
2021-03-10 10:35:00,23.09,23.09,23.0,23.02,24714.0,20.7963,20.7963,20.7152,20.7332,24714.0
2021-03-10 10:40:00,23.02,23.02,22.98,22.99,23980.0,20.7332,20.7332,20.6972,20.7062,23980.0
2021-03-10 10:45:00,22.98,23.05,22.98,23.05,34804.0,20.6972,20.7603,20.6972,20.7603,34804.0
2021-03-10 10:50:00,23.05,23.05,22.99,23.02,19592.0,20.7603,20.7603,20.7062,20.7332,19592.0
2021-03-10 10:55:00,23.03,23.07,23.02,23.07,21742.0,20.7422,20.7783,20.7332,20.7783,21742.0
2021-03-10 11:00:00,23.07,23.11,23.05,23.11,25808.0,20.7783,20.8143,20.7603,20.8143,25808.0
2021-03-10 11:05:00,23.11,23.11,23.06,23.06,22430.0,20.8143,20.8143,20.7693,20.7693,22430.0
2021-03-10 11:10:00,23.06,23.1,23.06,23.1,35042.0,20.7693,20.8053,20.7693,20.8053,35042.0
2021-03-10 11:15:00,23.1,23.11,23.07,23.07,23156.0,20.8053,20.8143,20.7783,20.7783,23156.0
2021-03-10 11:20:00,23.08,23.09,23.0,23.02,55326.0,20.7873,20.7963,20.7152,20.7332,55326.0
2021-03-10 11:25:00,23.02,23.06,23.02,23.04,18396.0,20.7332,20.7693,20.7332,20.7512,18396.0
2021-03-10 11:30:00,23.04,23.06,23.02,23.04,23462.0,20.7512,20.7693,20.7332,20.7512,23462.0
2021-03-10 11:35:00,23.03,23.1,23.03,23.1,19468.0,20.7422,20.8053,20.7422,20.8053,19468.0
2021-03-10 11:40:00,23.09,23.1,23.03,23.04,28314.0,20.7963,20.8053,20.7422,20.7512,28314.0
2021-03-10 11:45:00,23.04,23.13,23.04,23.13,35530.0,20.7512,20.8323,20.7512,20.8323,35530.0
2021-03-10 11:50:00,23.12,23.16,23.11,23.16,30648.0,20.8233,20.8593,20.8143,20.8593,30648.0
2021-03-10 11:55:00,23.17,23.18,23.14,23.15,40594.0,20.8683,20.8773,20.8413,20.8503,40594.0
2021-03-10 12:00:00,23.15,23.17,23.12,23.15,14696.0,20.8503,20.8683,20.8233,20.8503,14696.0
2021-03-10 12:05:00,23.14,23.14,23.11,23.14,12014.0,20.8413,20.8413,20.8143,20.8413,12014.0
2021-03-10 12:10:00,23.14,23.16,23.14,23.16,17506.0,20.8413,20.8593,20.8413,20.8593,17506.0
2021-03-10 12:15:00,23.16,23.16,23.13,23.13,14452.0,20.8593,20.8593,20.8323,20.8323,14452.0
2021-03-10 12:20:00,23.13,23.13,23.09,23.1,30850.0,20.8323,20.8323,20.7963,20.8053,30850.0
2021-03-10 12:25:00,23.1,23.1,23.06,23.07,12574.0,20.8053,20.8053,20.7693,20.7783,12574.0
2021-03-10 12:30:00,23.07,23.09,23.03,23.04,20994.0,20.7783,20.7963,20.7422,20.7512,20994.0
2021-03-10 12:35:00,23.05,23.06,23.02,23.02,24058.0,20.7603,20.7693,20.7332,20.7332,24058.0
2021-03-10 12:40:00,23.03,23.05,23.02,23.04,44036.0,20.7422,20.7603,20.7332,20.7512,44036.0
2021-03-10 12:45:00,23.04,23.09,23.04,23.05,54960.0,20.7512,20.7963,20.7512,20.7603,54960.0
2021-03-10 12:50:00,23.05,23.08,23.03,23.07,38552.0,20.7603,20.7873,20.7422,20.7783,38552.0
2021-03-10 12:55:00,23.08,23.11,23.07,23.09,23886.0,20.7873,20.8143,20.7783,20.7963,23886.0
2021-03-10 13:00:00,23.09,23.09,23.0,23.05,70326.0,20.7963,20.7963,20.7152,20.7603,70326.0
2021-03-10 13:05:00,23.04,23.11,23.02,23.11,21564.0,20.7512,20.8143,20.7332,20.8143,21564.0
2021-03-10 13:10:00,23.11,23.13,23.11,23.13,14994.0,20.8143,20.8323,20.8143,20.8323,14994.0
2021-03-10 13:15:00,23.14,23.14,23.09,23.11,21692.0,20.8413,20.8413,20.7963,20.8143,21692.0
2021-03-10 13:20:00,23.11,23.14,23.11,23.14,12286.0,20.8143,20.8413,20.8143,20.8413,12286.0
2021-03-10 13:25:00,23.14,23.18,23.14,23.18,17484.0,20.8413,20.8773,20.8413,20.8773,17484.0
2021-03-10 13:30:00,23.18,23.22,23.17,23.2,28480.0,20.8773,20.9134,20.8683,20.8954,28480.0
2021-03-10 13:35:00,23.18,23.21,23.18,23.18,17318.0,20.8773,20.9044,20.8773,20.8773,17318.0
2021-03-10 13:40:00,23.18,23.21,23.18,23.18,24098.0,20.8773,20.9044,20.8773,20.8773,24098.0
2021-03-10 13:45:00,23.18,23.19,23.17,23.19,21278.0,20.8773,20.8863,20.8683,20.8863,21278.0
2021-03-10 13:50:00,23.19,23.22,23.18,23.21,13278.0,20.8863,20.9134,20.8773,20.9044,13278.0
2021-03-10 13:55:00,23.22,23.23,23.2,23.2,12406.0,20.9134,20.9224,20.8954,20.8954,12406.0
2021-03-10 14:00:00,23.19,23.19,23.17,23.19,19818.0,20.8863,20.8863,20.8683,20.8863,19818.0
2021-03-10 14:05:00,23.19,23.23,23.18,23.18,24732.0,20.8863,20.9224,20.8773,20.8773,24732.0
2021-03-10 14:10:00,23.2,23.24,23.2,23.24,15978.0,20.8954,20.9314,20.8954,20.9314,15978.0
2021-03-10 14:15:00,23.24,23.24,23.21,23.22,8066.0,20.9314,20.9314,20.9044,20.9134,8066.0
2021-03-10 14:20:00,23.23,23.23,23.18,23.18,40474.0,20.9224,20.9224,20.8773,20.8773,40474.0
2021-03-10 14:25:00,23.18,23.2,23.18,23.18,14888.0,20.8773,20.8954,20.8773,20.8773,14888.0
2021-03-10 14:30:00,23.18,23.22,23.17,23.21,21826.0,20.8773,20.9134,20.8683,20.9044,21826.0
2021-03-10 14:35:00,23.21,23.22,23.2,23.2,27712.0,20.9044,20.9134,20.8954,20.8954,27712.0
2021-03-10 14:40:00,23.2,23.21,23.16,23.17,38874.0,20.8954,20.9044,20.8593,20.8683,38874.0
2021-03-10 14:45:00,23.17,23.22,23.16,23.22,30178.0,20.8683,20.9134,20.8593,20.9134,30178.0
2021-03-10 14:50:00,23.21,23.21,23.18,23.19,16302.0,20.9044,20.9044,20.8773,20.8863,16302.0
2021-03-10 14:55:00,23.2,23.2,23.17,23.18,19186.0,20.8954,20.8954,20.8683,20.8773,19186.0
2021-03-10 15:00:00,23.17,23.21,23.15,23.15,36432.0,20.8683,20.9044,20.8503,20.8503,36432.0
2021-03-10 15:05:00,23.15,23.15,23.13,23.15,28660.0,20.8503,20.8503,20.8323,20.8503,28660.0
2021-03-10 15:10:00,23.15,23.16,23.11,23.11,90064.0,20.8503,20.8593,20.8143,20.8143,90064.0
2021-03-10 15:15:00,23.12,23.14,23.11,23.14,40958.0,20.8233,20.8413,20.8143,20.8413,40958.0
2021-03-10 15:20:00,23.14,23.16,23.12,23.15,39842.0,20.8413,20.8593,20.8233,20.8503,39842.0
2021-03-10 15:25:00,23.15,23.15,23.11,23.12,55742.0,20.8503,20.8503,20.8143,20.8233,55742.0
2021-03-10 15:30:00,23.12,23.13,23.09,23.1,47736.0,20.8233,20.8323,20.7963,20.8053,47736.0
2021-03-10 15:35:00,23.1,23.13,23.1,23.12,58586.0,20.8053,20.8323,20.8053,20.8233,58586.0
2021-03-10 15:40:00,23.11,23.12,23.1,23.11,62172.0,20.8143,20.8233,20.8053,20.8143,62172.0
2021-03-10 15:45:00,23.12,23.15,23.11,23.15,73968.0,20.8233,20.8503,20.8143,20.8503,73968.0
2021-03-10 15:50:00,23.15,23.15,23.07,23.08,207342.0,20.8503,20.8503,20.7783,20.7873,207342.0
2021-03-10 15:55:00,23.08,23.1,23.06,23.07,243376.0,20.7873,20.8053,20.7693,20.7783,243376.0
2021-03-11 09:30:00,23.18,23.23,23.05,23.06,103098.0,20.8773,20.9224,20.7603,20.7693,103098.0
2021-03-11 09:35:00,23.07,23.12,23.03,23.12,70868.0,20.7783,20.8233,20.7422,20.8233,70868.0
2021-03-11 09:40:00,23.11,23.13,23.09,23.11,38228.0,20.8143,20.8323,20.7963,20.8143,38228.0
2021-03-11 09:45:00,23.11,23.17,23.09,23.16,27542.0,20.8143,20.8683,20.7963,20.8593,27542.0
2021-03-11 09:50:00,23.15,23.21,23.13,23.19,49210.0,20.8503,20.9044,20.8323,20.8863,49210.0
2021-03-11 09:55:00,23.19,23.23,23.18,23.21,28514.0,20.8863,20.9224,20.8773,20.9044,28514.0
2021-03-11 10:00:00,23.22,23.23,23.18,23.19,17222.0,20.9134,20.9224,20.8773,20.8863,17222.0
2021-03-11 10:05:00,23.21,23.23,23.2,23.23,33344.0,20.9044,20.9224,20.8954,20.9224,33344.0
2021-03-11 10:10:00,23.22,23.23,23.18,23.18,38992.0,20.9134,20.9224,20.8773,20.8773,38992.0
2021-03-11 10:15:00,23.18,23.18,23.05,23.08,44298.0,20.8773,20.8773,20.7603,20.7873,44298.0
2021-03-11 10:20:00,23.07,23.1,23.05,23.08,19814.0,20.7783,20.8053,20.7603,20.7873,19814.0
2021-03-11 10:25:00,23.09,23.13,23.08,23.13,21098.0,20.7963,20.8323,20.7873,20.8323,21098.0
2021-03-11 10:30:00,23.13,23.16,23.13,23.14,24228.0,20.8323,20.8593,20.8323,20.8413,24228.0
2021-03-11 10:35:00,23.14,23.14,23.1,23.1,22324.0,20.8413,20.8413,20.8053,20.8053,22324.0
2021-03-11 10:40:00,23.09,23.18,23.09,23.18,47418.0,20.7963,20.8773,20.7963,20.8773,47418.0
2021-03-11 10:45:00,23.18,23.23,23.17,23.21,34172.0,20.8773,20.9224,20.8683,20.9044,34172.0
2021-03-11 10:50:00,23.2,23.26,23.2,23.25,37898.0,20.8954,20.9494,20.8954,20.9404,37898.0
2021-03-11 10:55:00,23.24,23.25,23.21,23.24,24656.0,20.9314,20.9404,20.9044,20.9314,24656.0
2021-03-11 11:00:00,23.25,23.26,23.21,23.22,37794.0,20.9404,20.9494,20.9044,20.9134,37794.0
2021-03-11 11:05:00,23.24,23.25,23.22,23.23,23240.0,20.9314,20.9404,20.9134,20.9224,23240.0
2021-03-11 11:10:00,23.23,23.25,23.21,23.24,20382.0,20.9224,20.9404,20.9044,20.9314,20382.0
2021-03-11 11:15:00,23.24,23.27,23.23,23.26,18184.0,20.9314,20.9584,20.9224,20.9494,18184.0
2021-03-11 11:20:00,23.26,23.27,23.23,23.25,30426.0,20.9494,20.9584,20.9224,20.9404,30426.0
2021-03-11 11:25:00,23.25,23.26,23.2,23.22,22902.0,20.9404,20.9494,20.8954,20.9134,22902.0
2021-03-11 11:30:00,23.22,23.25,23.2,23.24,23792.0,20.9134,20.9404,20.8954,20.9314,23792.0
2021-03-11 11:35:00,23.25,23.25,23.21,23.22,19770.0,20.9404,20.9404,20.9044,20.9134,19770.0
2021-03-11 11:40:00,23.22,23.23,23.18,23.21,32782.0,20.9134,20.9224,20.8773,20.9044,32782.0
2021-03-11 11:45:00,23.22,23.23,23.19,23.21,18478.0,20.9134,20.9224,20.8863,20.9044,18478.0
2021-03-11 11:50:00,23.21,23.22,23.18,23.21,28508.0,20.9044,20.9134,20.8773,20.9044,28508.0
2021-03-11 11:55:00,23.2,23.2,23.17,23.18,22692.0,20.8954,20.8954,20.8683,20.8773,22692.0
2021-03-11 12:00:00,23.18,23.2,23.17,23.18,17070.0,20.8773,20.8954,20.8683,20.8773,17070.0
2021-03-11 12:05:00,23.17,23.21,23.17,23.19,21272.0,20.8683,20.9044,20.8683,20.8863,21272.0
2021-03-11 12:10:00,23.2,23.22,23.2,23.22,6524.0,20.8954,20.9134,20.8954,20.9134,6524.0
2021-03-11 12:15:00,23.21,23.22,23.19,23.2,15482.0,20.9044,20.9134,20.8863,20.8954,15482.0
2021-03-11 12:20:00,23.2,23.22,23.19,23.21,18556.0,20.8954,20.9134,20.8863,20.9044,18556.0
2021-03-11 12:25:00,23.21,23.22,23.2,23.2,36544.0,20.9044,20.9134,20.8954,20.8954,36544.0
2021-03-11 12:30:00,23.2,23.25,23.2,23.25,27140.0,20.8954,20.9404,20.8954,20.9404,27140.0
2021-03-11 12:35:00,23.25,23.29,23.25,23.27,21378.0,20.9404,20.9764,20.9404,20.9584,21378.0
2021-03-11 12:40:00,23.27,23.27,23.25,23.26,19988.0,20.9584,20.9584,20.9404,20.9494,19988.0
2021-03-11 12:45:00,23.25,23.27,23.25,23.25,15648.0,20.9404,20.9584,20.9404,20.9404,15648.0
2021-03-11 12:50:00,23.25,23.26,23.23,23.25,25402.0,20.9404,20.9494,20.9224,20.9404,25402.0
2021-03-11 12:55:00,23.25,23.29,23.25,23.29,10924.0,20.9404,20.9764,20.9404,20.9764,10924.0
2021-03-11 13:00:00,23.28,23.32,23.27,23.32,13218.0,20.9674,21.0034,20.9584,21.0034,13218.0
2021-03-11 13:05:00,23.31,23.35,23.31,23.34,22838.0,20.9944,21.0305,20.9944,21.0214,22838.0
2021-03-11 13:10:00,23.34,23.4,23.33,23.39,78662.0,21.0214,21.0755,21.0124,21.0665,78662.0
2021-03-11 13:15:00,23.39,23.39,23.3,23.31,33434.0,21.0665,21.0665,20.9854,20.9944,33434.0
2021-03-11 13:20:00,23.3,23.32,23.26,23.28,24064.0,20.9854,21.0034,20.9494,20.9674,24064.0
2021-03-11 13:25:00,23.27,23.28,23.25,23.27,18022.0,20.9584,20.9674,20.9404,20.9584,18022.0
2021-03-11 13:30:00,23.27,23.29,23.25,23.25,20706.0,20.9584,20.9764,20.9404,20.9404,20706.0
2021-03-11 13:35:00,23.25,23.27,23.24,23.25,21446.0,20.9404,20.9584,20.9314,20.9404,21446.0
2021-03-11 13:40:00,23.27,23.27,23.23,23.24,22130.0,20.9584,20.9584,20.9224,20.9314,22130.0
2021-03-11 13:45:00,23.23,23.25,23.21,23.25,35456.0,20.9224,20.9404,20.9044,20.9404,35456.0
2021-03-11 13:50:00,23.25,23.27,23.24,23.25,20194.0,20.9404,20.9584,20.9314,20.9404,20194.0
2021-03-11 13:55:00,23.25,23.26,23.23,23.24,28994.0,20.9404,20.9494,20.9224,20.9314,28994.0
2021-03-11 14:00:00,23.24,23.3,23.24,23.28,21332.0,20.9314,20.9854,20.9314,20.9674,21332.0
2021-03-11 14:05:00,23.28,23.29,23.27,23.27,19020.0,20.9674,20.9764,20.9584,20.9584,19020.0
2021-03-11 14:10:00,23.28,23.3,23.27,23.27,16648.0,20.9674,20.9854,20.9584,20.9584,16648.0
2021-03-11 14:15:00,23.28,23.29,23.27,23.29,20504.0,20.9674,20.9764,20.9584,20.9764,20504.0
2021-03-11 14:20:00,23.29,23.3,23.28,23.29,10750.0,20.9764,20.9854,20.9674,20.9764,10750.0
2021-03-11 14:25:00,23.29,23.29,23.27,23.27,15124.0,20.9764,20.9764,20.9584,20.9584,15124.0
2021-03-11 14:30:00,23.27,23.29,23.25,23.29,25396.0,20.9584,20.9764,20.9404,20.9764,25396.0
2021-03-11 14:35:00,23.29,23.29,23.24,23.24,18730.0,20.9764,20.9764,20.9314,20.9314,18730.0
2021-03-11 14:40:00,23.24,23.25,23.21,23.21,24422.0,20.9314,20.9404,20.9044,20.9044,24422.0
2021-03-11 14:45:00,23.21,23.22,23.18,23.18,24420.0,20.9044,20.9134,20.8773,20.8773,24420.0
2021-03-11 14:50:00,23.18,23.2,23.17,23.18,61524.0,20.8773,20.8954,20.8683,20.8773,61524.0
2021-03-11 14:55:00,23.18,23.2,23.15,23.16,57208.0,20.8773,20.8954,20.8503,20.8593,57208.0
2021-03-11 15:00:00,23.16,23.17,23.14,23.15,23772.0,20.8593,20.8683,20.8413,20.8503,23772.0
2021-03-11 15:05:00,23.15,23.21,23.1,23.21,106388.0,20.8503,20.9044,20.8053,20.9044,106388.0
2021-03-11 15:10:00,23.21,23.22,23.13,23.16,85752.0,20.9044,20.9134,20.8323,20.8593,85752.0
2021-03-11 15:15:00,23.16,23.18,23.15,23.16,28590.0,20.8593,20.8773,20.8503,20.8593,28590.0
2021-03-11 15:20:00,23.15,23.18,23.15,23.17,28608.0,20.8503,20.8773,20.8503,20.8683,28608.0
2021-03-11 15:25:00,23.17,23.2,23.16,23.19,88434.0,20.8683,20.8954,20.8593,20.8863,88434.0
2021-03-11 15:30:00,23.18,23.25,23.17,23.22,89396.0,20.8773,20.9404,20.8683,20.9134,89396.0
2021-03-11 15:35:00,23.22,23.23,23.21,23.22,66930.0,20.9134,20.9224,20.9044,20.9134,66930.0
2021-03-11 15:40:00,23.23,23.25,23.22,23.24,59466.0,20.9224,20.9404,20.9134,20.9314,59466.0
2021-03-11 15:45:00,23.24,23.25,23.23,23.24,78224.0,20.9314,20.9404,20.9224,20.9314,78224.0
2021-03-11 15:50:00,23.24,23.25,23.18,23.21,161456.0,20.9314,20.9404,20.8773,20.9044,161456.0
2021-03-11 15:55:00,23.21,23.21,23.16,23.18,270980.0,20.9044,20.9044,20.8593,20.8773,270980.0
2021-03-12 09:30:00,23.28,23.33,23.16,23.24,122548.0,20.9674,21.0124,20.8593,20.9314,122548.0
2021-03-12 09:35:00,23.24,23.31,23.22,23.28,33882.0,20.9314,20.9944,20.9134,20.9674,33882.0
2021-03-12 09:40:00,23.28,23.31,23.25,23.3,27124.0,20.9674,20.9944,20.9404,20.9854,27124.0
2021-03-12 09:45:00,23.3,23.31,23.27,23.31,38290.0,20.9854,20.9944,20.9584,20.9944,38290.0
2021-03-12 09:50:00,23.32,23.35,23.31,23.32,15680.0,21.0034,21.0305,20.9944,21.0034,15680.0
2021-03-12 09:55:00,23.31,23.35,23.3,23.33,22296.0,20.9944,21.0305,20.9854,21.0124,22296.0
2021-03-12 10:00:00,23.35,23.39,23.33,23.36,8400.0,21.0305,21.0665,21.0124,21.0395,8400.0
2021-03-12 10:05:00,23.37,23.4,23.35,23.39,24422.0,21.0485,21.0755,21.0305,21.0665,24422.0
2021-03-12 10:10:00,23.4,23.4,23.34,23.36,26388.0,21.0755,21.0755,21.0214,21.0395,26388.0
2021-03-12 10:15:00,23.35,23.38,23.34,23.36,30934.0,21.0305,21.0575,21.0214,21.0395,30934.0
2021-03-12 10:20:00,23.36,23.36,23.28,23.28,30776.0,21.0395,21.0395,20.9674,20.9674,30776.0
2021-03-12 10:25:00,23.29,23.3,23.24,23.26,36542.0,20.9764,20.9854,20.9314,20.9494,36542.0
2021-03-12 10:30:00,23.26,23.31,23.25,23.31,35520.0,20.9494,20.9944,20.9404,20.9944,35520.0
2021-03-12 10:35:00,23.31,23.31,23.27,23.3,17138.0,20.9944,20.9944,20.9584,20.9854,17138.0
2021-03-12 10:40:00,23.3,23.34,23.3,23.34,24932.0,20.9854,21.0214,20.9854,21.0214,24932.0
2021-03-12 10:45:00,23.34,23.42,23.34,23.42,32540.0,21.0214,21.0935,21.0214,21.0935,32540.0
2021-03-12 10:50:00,23.41,23.43,23.38,23.4,52224.0,21.0845,21.1025,21.0575,21.0755,52224.0
2021-03-12 10:55:00,23.4,23.43,23.39,23.43,36748.0,21.0755,21.1025,21.0665,21.1025,36748.0
2021-03-12 11:00:00,23.43,23.45,23.39,23.4,135404.0,21.1025,21.1205,21.0665,21.0755,135404.0
2021-03-12 11:05:00,23.4,23.45,23.4,23.43,43612.0,21.0755,21.1205,21.0755,21.1025,43612.0
2021-03-12 11:10:00,23.42,23.44,23.4,23.4,21130.0,21.0935,21.1115,21.0755,21.0755,21130.0
2021-03-12 11:15:00,23.4,23.42,23.38,23.39,25560.0,21.0755,21.0935,21.0575,21.0665,25560.0
2021-03-12 11:20:00,23.38,23.41,23.37,23.4,17842.0,21.0575,21.0845,21.0485,21.0755,17842.0
2021-03-12 11:25:00,23.4,23.42,23.38,23.42,11812.0,21.0755,21.0935,21.0575,21.0935,11812.0
2021-03-12 11:30:00,23.41,23.43,23.41,23.41,18976.0,21.0845,21.1025,21.0845,21.0845,18976.0
2021-03-12 11:35:00,23.41,23.42,23.36,23.37,45204.0,21.0845,21.0935,21.0395,21.0485,45204.0
2021-03-12 11:40:00,23.37,23.37,23.35,23.36,33860.0,21.0485,21.0485,21.0305,21.0395,33860.0
2021-03-12 11:45:00,23.36,23.37,23.34,23.36,29376.0,21.0395,21.0485,21.0214,21.0395,29376.0
2021-03-12 11:50:00,23.37,23.4,23.36,23.38,11912.0,21.0485,21.0755,21.0395,21.0575,11912.0
2021-03-12 11:55:00,23.37,23.41,23.36,23.4,13978.0,21.0485,21.0845,21.0395,21.0755,13978.0
2021-03-12 12:00:00,23.39,23.39,23.35,23.36,13396.0,21.0665,21.0665,21.0305,21.0395,13396.0
2021-03-12 12:05:00,23.36,23.38,23.35,23.38,39178.0,21.0395,21.0575,21.0305,21.0575,39178.0
2021-03-12 12:10:00,23.38,23.38,23.35,23.36,21336.0,21.0575,21.0575,21.0305,21.0395,21336.0
2021-03-12 12:15:00,23.36,23.38,23.35,23.38,18786.0,21.0395,21.0575,21.0305,21.0575,18786.0
2021-03-12 12:20:00,23.38,23.4,23.37,23.4,16464.0,21.0575,21.0755,21.0485,21.0755,16464.0
2021-03-12 12:25:00,23.4,23.42,23.39,23.42,32392.0,21.0755,21.0935,21.0665,21.0935,32392.0
2021-03-12 12:30:00,23.42,23.46,23.41,23.46,38968.0,21.0935,21.1295,21.0845,21.1295,38968.0
2021-03-12 12:35:00,23.46,23.46,23.45,23.45,26094.0,21.1295,21.1295,21.1205,21.1205,26094.0
2021-03-12 12:40:00,23.45,23.47,23.44,23.44,35574.0,21.1205,21.1385,21.1115,21.1115,35574.0
2021-03-12 12:45:00,23.45,23.5,23.44,23.48,25238.0,21.1205,21.1655,21.1115,21.1475,25238.0
2021-03-12 12:50:00,23.48,23.49,23.45,23.49,23090.0,21.1475,21.1565,21.1205,21.1565,23090.0
2021-03-12 12:55:00,23.49,23.53,23.49,23.5,27172.0,21.1565,21.1926,21.1565,21.1655,27172.0
2021-03-12 13:00:00,23.5,23.5,23.47,23.49,20862.0,21.1655,21.1655,21.1385,21.1565,20862.0
2021-03-12 13:05:00,23.49,23.54,23.48,23.54,45698.0,21.1565,21.2016,21.1475,21.2016,45698.0
2021-03-12 13:10:00,23.54,23.57,23.53,23.54,91810.0,21.2016,21.2286,21.1926,21.2016,91810.0
2021-03-12 13:15:00,23.55,23.55,23.5,23.5,25090.0,21.2106,21.2106,21.1655,21.1655,25090.0
2021-03-12 13:20:00,23.5,23.52,23.49,23.52,27930.0,21.1655,21.1836,21.1565,21.1836,27930.0
2021-03-12 13:25:00,23.52,23.53,23.5,23.52,19810.0,21.1836,21.1926,21.1655,21.1836,19810.0
2021-03-12 13:30:00,23.52,23.53,23.5,23.5,16678.0,21.1836,21.1926,21.1655,21.1655,16678.0
2021-03-12 13:35:00,23.51,23.53,23.5,23.53,30908.0,21.1746,21.1926,21.1655,21.1926,30908.0
2021-03-12 13:40:00,23.53,23.53,23.52,23.52,22556.0,21.1926,21.1926,21.1836,21.1836,22556.0
2021-03-12 13:45:00,23.52,23.54,23.5,23.53,68044.0,21.1836,21.2016,21.1655,21.1926,68044.0
2021-03-12 13:50:00,23.53,23.57,23.52,23.56,21748.0,21.1926,21.2286,21.1836,21.2196,21748.0
2021-03-12 13:55:00,23.56,23.58,23.55,23.55,39028.0,21.2196,21.2376,21.2106,21.2106,39028.0
2021-03-12 14:00:00,23.55,23.57,23.53,23.54,27440.0,21.2106,21.2286,21.1926,21.2016,27440.0
2021-03-12 14:05:00,23.54,23.54,23.52,23.54,35246.0,21.2016,21.2016,21.1836,21.2016,35246.0
2021-03-12 14:10:00,23.54,23.54,23.52,23.52,25630.0,21.2016,21.2016,21.1836,21.1836,25630.0
2021-03-12 14:15:00,23.52,23.54,23.52,23.52,22780.0,21.1836,21.2016,21.1836,21.1836,22780.0
2021-03-12 14:20:00,23.52,23.55,23.51,23.55,22174.0,21.1836,21.2106,21.1746,21.2106,22174.0
2021-03-12 14:25:00,23.56,23.56,23.52,23.54,43514.0,21.2196,21.2196,21.1836,21.2016,43514.0
2021-03-12 14:30:00,23.54,23.57,23.54,23.57,36708.0,21.2016,21.2286,21.2016,21.2286,36708.0
2021-03-12 14:35:00,23.56,23.56,23.54,23.54,24134.0,21.2196,21.2196,21.2016,21.2016,24134.0
2021-03-12 14:40:00,23.54,23.56,23.52,23.56,21178.0,21.2016,21.2196,21.1836,21.2196,21178.0
2021-03-12 14:45:00,23.56,23.57,23.55,23.57,19274.0,21.2196,21.2286,21.2106,21.2286,19274.0
2021-03-12 14:50:00,23.57,23.59,23.55,23.57,28136.0,21.2286,21.2466,21.2106,21.2286,28136.0
2021-03-12 14:55:00,23.57,23.58,23.56,23.56,25848.0,21.2286,21.2376,21.2196,21.2196,25848.0
2021-03-12 15:00:00,23.56,23.56,23.54,23.55,30458.0,21.2196,21.2196,21.2016,21.2106,30458.0
2021-03-12 15:05:00,23.55,23.56,23.52,23.52,40356.0,21.2106,21.2196,21.1836,21.1836,40356.0
2021-03-12 15:10:00,23.52,23.52,23.48,23.49,35054.0,21.1836,21.1836,21.1475,21.1565,35054.0
2021-03-12 15:15:00,23.49,23.52,23.48,23.52,35480.0,21.1565,21.1836,21.1475,21.1836,35480.0
2021-03-12 15:20:00,23.52,23.53,23.5,23.53,37254.0,21.1836,21.1926,21.1655,21.1926,37254.0
2021-03-12 15:25:00,23.53,23.54,23.5,23.51,29202.0,21.1926,21.2016,21.1655,21.1746,29202.0
2021-03-12 15:30:00,23.51,23.55,23.51,23.53,40122.0,21.1746,21.2106,21.1746,21.1926,40122.0
2021-03-12 15:35:00,23.53,23.58,23.52,23.56,88642.0,21.1926,21.2376,21.1836,21.2196,88642.0
2021-03-12 15:40:00,23.55,23.56,23.53,23.55,63688.0,21.2106,21.2196,21.1926,21.2106,63688.0
2021-03-12 15:45:00,23.55,23.55,23.53,23.54,70426.0,21.2106,21.2106,21.1926,21.2016,70426.0
2021-03-12 15:50:00,23.54,23.56,23.54,23.55,172644.0,21.2016,21.2196,21.2016,21.2106,172644.0
2021-03-12 15:55:00,23.56,23.61,23.55,23.58,176998.0,21.2196,21.2646,21.2106,21.2376,176998.0
2021-03-15 09:30:00,23.74,23.94,23.73,23.88,191794.0,21.3817,21.5618,21.3727,21.5078,191794.0
2021-03-15 09:35:00,23.88,23.95,23.85,23.91,49182.0,21.5078,21.5708,21.4808,21.5348,49182.0
2021-03-15 09:40:00,23.92,24.02,23.92,23.98,124196.0,21.5438,21.6339,21.5438,21.5979,124196.0
2021-03-15 09:45:00,23.98,24.03,23.96,24.03,142972.0,21.5979,21.6429,21.5799,21.6429,142972.0
2021-03-15 09:50:00,24.02,24.1,24.02,24.1,93126.0,21.6339,21.7059,21.6339,21.7059,93126.0
2021-03-15 09:55:00,24.1,24.16,24.09,24.15,148142.0,21.7059,21.76,21.6969,21.751,148142.0
2021-03-15 10:00:00,24.15,24.16,23.98,23.98,143828.0,21.751,21.76,21.5979,21.5979,143828.0
2021-03-15 10:05:00,23.96,23.99,23.93,23.93,37622.0,21.5799,21.6069,21.5528,21.5528,37622.0
2021-03-15 10:10:00,23.92,23.98,23.9,23.97,65682.0,21.5438,21.5979,21.5258,21.5889,65682.0
2021-03-15 10:15:00,23.97,24.0,23.96,23.99,47966.0,21.5889,21.6159,21.5799,21.6069,47966.0
2021-03-15 10:20:00,24.0,24.02,23.97,24.02,48188.0,21.6159,21.6339,21.5889,21.6339,48188.0
2021-03-15 10:25:00,24.02,24.02,23.93,23.96,50858.0,21.6339,21.6339,21.5528,21.5799,50858.0
2021-03-15 10:30:00,23.96,23.98,23.93,23.95,138626.0,21.5799,21.5979,21.5528,21.5708,138626.0
2021-03-15 10:35:00,23.96,24.0,23.95,23.95,63632.0,21.5799,21.6159,21.5708,21.5708,63632.0
2021-03-15 10:40:00,23.95,23.97,23.93,23.97,42830.0,21.5708,21.5889,21.5528,21.5889,42830.0
2021-03-15 10:45:00,23.97,23.97,23.9,23.9,46636.0,21.5889,21.5889,21.5258,21.5258,46636.0
2021-03-15 10:50:00,23.9,23.93,23.89,23.92,42088.0,21.5258,21.5528,21.5168,21.5438,42088.0
2021-03-15 10:55:00,23.92,23.93,23.9,23.92,51638.0,21.5438,21.5528,21.5258,21.5438,51638.0
2021-03-15 11:00:00,23.91,23.97,23.89,23.95,49940.0,21.5348,21.5889,21.5168,21.5708,49940.0
2021-03-15 11:05:00,23.95,24.02,23.95,24.01,40996.0,21.5708,21.6339,21.5708,21.6249,40996.0
2021-03-15 11:10:00,24.01,24.05,24.0,24.02,66254.0,21.6249,21.6609,21.6159,21.6339,66254.0
2021-03-15 11:15:00,24.02,24.05,23.95,23.96,146084.0,21.6339,21.6609,21.5708,21.5799,146084.0
2021-03-15 11:20:00,23.95,23.95,23.89,23.91,39944.0,21.5708,21.5708,21.5168,21.5348,39944.0
2021-03-15 11:25:00,23.91,23.91,23.8,23.8,35450.0,21.5348,21.5348,21.4357,21.4357,35450.0
2021-03-15 11:30:00,23.81,23.82,23.75,23.75,39178.0,21.4448,21.4538,21.3907,21.3907,39178.0
2021-03-15 11:35:00,23.75,23.76,23.72,23.75,32822.0,21.3907,21.3997,21.3637,21.3907,32822.0
2021-03-15 11:40:00,23.75,23.82,23.75,23.78,26152.0,21.3907,21.4538,21.3907,21.4177,26152.0
2021-03-15 11:45:00,23.79,23.82,23.78,23.82,20960.0,21.4267,21.4538,21.4177,21.4538,20960.0
2021-03-15 11:50:00,23.82,23.86,23.81,23.85,26726.0,21.4538,21.4898,21.4448,21.4808,26726.0
2021-03-15 11:55:00,23.84,23.86,23.84,23.86,33128.0,21.4718,21.4898,21.4718,21.4898,33128.0
2021-03-15 12:00:00,23.86,23.87,23.83,23.83,21856.0,21.4898,21.4988,21.4628,21.4628,21856.0
2021-03-15 12:05:00,23.84,23.86,23.84,23.86,24834.0,21.4718,21.4898,21.4718,21.4898,24834.0
2021-03-15 12:10:00,23.86,23.88,23.85,23.85,24946.0,21.4898,21.5078,21.4808,21.4808,24946.0
2021-03-15 12:15:00,23.86,23.86,23.83,23.85,19622.0,21.4898,21.4898,21.4628,21.4808,19622.0
2021-03-15 12:20:00,23.85,23.9,23.85,23.9,28190.0,21.4808,21.5258,21.4808,21.5258,28190.0
2021-03-15 12:25:00,23.89,23.92,23.88,23.92,35594.0,21.5168,21.5438,21.5078,21.5438,35594.0
2021-03-15 12:30:00,23.92,23.92,23.89,23.89,33570.0,21.5438,21.5438,21.5168,21.5168,33570.0
2021-03-15 12:35:00,23.88,23.92,23.86,23.9,64142.0,21.5078,21.5438,21.4898,21.5258,64142.0
2021-03-15 12:40:00,23.91,23.92,23.9,23.91,15452.0,21.5348,21.5438,21.5258,21.5348,15452.0
2021-03-15 12:45:00,23.91,23.97,23.91,23.97,25018.0,21.5348,21.5889,21.5348,21.5889,25018.0
2021-03-15 12:50:00,23.96,23.97,23.93,23.95,40684.0,21.5799,21.5889,21.5528,21.5708,40684.0
2021-03-15 12:55:00,23.95,23.96,23.92,23.96,73354.0,21.5708,21.5799,21.5438,21.5799,73354.0
2021-03-15 13:00:00,23.96,24.0,23.95,23.99,109492.0,21.5799,21.6159,21.5708,21.6069,109492.0
2021-03-15 13:05:00,23.99,24.0,23.97,24.0,26718.0,21.6069,21.6159,21.5889,21.6159,26718.0
2021-03-15 13:10:00,24.0,24.01,23.98,24.0,49084.0,21.6159,21.6249,21.5979,21.6159,49084.0
2021-03-15 13:15:00,24.0,24.01,23.99,24.0,28850.0,21.6159,21.6249,21.6069,21.6159,28850.0
2021-03-15 13:20:00,24.0,24.04,23.99,24.03,56118.0,21.6159,21.6519,21.6069,21.6429,56118.0
2021-03-15 13:25:00,24.03,24.08,24.02,24.08,48770.0,21.6429,21.6879,21.6339,21.6879,48770.0
2021-03-15 13:30:00,24.08,24.1,24.05,24.05,71220.0,21.6879,21.7059,21.6609,21.6609,71220.0
2021-03-15 13:35:00,24.06,24.06,24.03,24.06,29656.0,21.6699,21.6699,21.6429,21.6699,29656.0
2021-03-15 13:40:00,24.06,24.06,24.02,24.02,23428.0,21.6699,21.6699,21.6339,21.6339,23428.0
2021-03-15 13:45:00,24.02,24.02,23.99,24.0,122120.0,21.6339,21.6339,21.6069,21.6159,122120.0
2021-03-15 13:50:00,24.0,24.02,23.98,23.98,82114.0,21.6159,21.6339,21.5979,21.5979,82114.0
2021-03-15 13:55:00,23.98,24.01,23.98,24.0,15790.0,21.5979,21.6249,21.5979,21.6159,15790.0
2021-03-15 14:00:00,24.01,24.04,24.0,24.04,104164.0,21.6249,21.6519,21.6159,21.6519,104164.0
2021-03-15 14:05:00,24.04,24.07,24.02,24.06,132752.0,21.6519,21.6789,21.6339,21.6699,132752.0
2021-03-15 14:10:00,24.06,24.1,24.06,24.08,72008.0,21.6699,21.7059,21.6699,21.6879,72008.0
2021-03-15 14:15:00,24.08,24.13,24.05,24.11,96988.0,21.6879,21.733,21.6609,21.715,96988.0
2021-03-15 14:20:00,24.11,24.15,24.08,24.11,110416.0,21.715,21.751,21.6879,21.715,110416.0
2021-03-15 14:25:00,24.11,24.14,24.1,24.11,333186.0,21.715,21.742,21.7059,21.715,333186.0
2021-03-15 14:30:00,24.1,24.11,24.07,24.11,93288.0,21.7059,21.715,21.6789,21.715,93288.0
2021-03-15 14:35:00,24.11,24.14,24.1,24.11,126260.0,21.715,21.742,21.7059,21.715,126260.0
2021-03-15 14:40:00,24.11,24.14,24.08,24.13,160706.0,21.715,21.742,21.6879,21.733,160706.0
2021-03-15 14:45:00,24.12,24.17,24.12,24.16,135612.0,21.724,21.769,21.724,21.76,135612.0
2021-03-15 14:50:00,24.15,24.15,24.06,24.08,188842.0,21.751,21.751,21.6699,21.6879,188842.0
2021-03-15 14:55:00,24.07,24.09,24.07,24.07,29988.0,21.6789,21.6969,21.6789,21.6789,29988.0
2021-03-15 15:00:00,24.08,24.08,24.03,24.05,61340.0,21.6879,21.6879,21.6429,21.6609,61340.0
2021-03-15 15:05:00,24.05,24.05,24.0,24.01,68072.0,21.6609,21.6609,21.6159,21.6249,68072.0
2021-03-15 15:10:00,24.02,24.02,23.97,23.98,43496.0,21.6339,21.6339,21.5889,21.5979,43496.0
2021-03-15 15:15:00,23.98,24.0,23.97,23.97,57216.0,21.5979,21.6159,21.5889,21.5889,57216.0
2021-03-15 15:20:00,23.98,23.99,23.96,23.99,35254.0,21.5979,21.6069,21.5799,21.6069,35254.0
2021-03-15 15:25:00,23.99,24.0,23.95,23.96,55084.0,21.6069,21.6159,21.5708,21.5799,55084.0
2021-03-15 15:30:00,23.96,23.97,23.93,23.96,67694.0,21.5799,21.5889,21.5528,21.5799,67694.0
2021-03-15 15:35:00,23.96,23.98,23.95,23.98,77496.0,21.5799,21.5979,21.5708,21.5979,77496.0
2021-03-15 15:40:00,23.98,23.98,23.91,23.92,133492.0,21.5979,21.5979,21.5348,21.5438,133492.0
2021-03-15 15:45:00,23.91,23.97,23.9,23.97,195170.0,21.5348,21.5889,21.5258,21.5889,195170.0
2021-03-15 15:50:00,23.97,24.09,23.97,24.07,237700.0,21.5889,21.6969,21.5889,21.6789,237700.0
2021-03-15 15:55:00,24.06,24.08,24.03,24.07,401824.0,21.6699,21.6879,21.6429,21.6789,401824.0
2021-03-16 09:30:00,24.01,24.09,23.97,24.04,61646.0,21.6249,21.6969,21.5889,21.6519,61646.0
2021-03-16 09:35:00,24.06,24.09,24.04,24.09,19574.0,21.6699,21.6969,21.6519,21.6969,19574.0
2021-03-16 09:40:00,24.09,24.11,24.03,24.1,21762.0,21.6969,21.715,21.6429,21.7059,21762.0
2021-03-16 09:45:00,24.11,24.16,24.08,24.15,41838.0,21.715,21.76,21.6879,21.751,41838.0
2021-03-16 09:50:00,24.15,24.16,24.03,24.04,107720.0,21.751,21.76,21.6429,21.6519,107720.0
2021-03-16 09:55:00,24.06,24.07,24.04,24.05,34660.0,21.6699,21.6789,21.6519,21.6609,34660.0
2021-03-16 10:00:00,24.05,24.06,23.98,23.99,82628.0,21.6609,21.6699,21.5979,21.6069,82628.0
2021-03-16 10:05:00,23.99,24.04,23.99,24.0,26912.0,21.6069,21.6519,21.6069,21.6159,26912.0
2021-03-16 10:10:00,24.0,24.0,23.99,23.99,11944.0,21.6159,21.6159,21.6069,21.6069,11944.0
2021-03-16 10:15:00,24.0,24.07,23.99,24.06,138946.0,21.6159,21.6789,21.6069,21.6699,138946.0
2021-03-16 10:20:00,24.07,24.07,23.94,23.94,90886.0,21.6789,21.6789,21.5618,21.5618,90886.0
2021-03-16 10:25:00,23.95,23.97,23.91,23.96,115414.0,21.5708,21.5889,21.5348,21.5799,115414.0
2021-03-16 10:30:00,23.95,24.07,23.95,24.02,169004.0,21.5708,21.6789,21.5708,21.6339,169004.0
2021-03-16 10:35:00,24.01,24.07,24.0,24.06,34540.0,21.6249,21.6789,21.6159,21.6699,34540.0
2021-03-16 10:40:00,24.07,24.13,24.05,24.09,107862.0,21.6789,21.733,21.6609,21.6969,107862.0
2021-03-16 10:45:00,24.1,24.1,24.03,24.07,191826.0,21.7059,21.7059,21.6429,21.6789,191826.0
2021-03-16 10:50:00,24.07,24.1,24.06,24.09,83324.0,21.6789,21.7059,21.6699,21.6969,83324.0
2021-03-16 10:55:00,24.09,24.12,24.04,24.08,244614.0,21.6969,21.724,21.6519,21.6879,244614.0
2021-03-16 11:00:00,24.08,24.09,24.04,24.09,220784.0,21.6879,21.6969,21.6519,21.6969,220784.0
2021-03-16 11:05:00,24.09,24.13,24.07,24.08,86386.0,21.6969,21.733,21.6789,21.6879,86386.0
2021-03-16 11:10:00,24.08,24.1,24.06,24.09,117712.0,21.6879,21.7059,21.6699,21.6969,117712.0
2021-03-16 11:15:00,24.09,24.14,24.09,24.13,237836.0,21.6969,21.742,21.6969,21.733,237836.0
2021-03-16 11:20:00,24.13,24.2,24.07,24.2,107462.0,21.733,21.796,21.6789,21.796,107462.0
2021-03-16 11:25:00,24.19,24.25,24.17,24.17,49962.0,21.787,21.841,21.769,21.769,49962.0
2021-03-16 11:30:00,24.18,24.19,24.15,24.17,35276.0,21.778,21.787,21.751,21.769,35276.0
2021-03-16 11:35:00,24.17,24.18,24.15,24.16,34284.0,21.769,21.778,21.751,21.76,34284.0
2021-03-16 11:40:00,24.17,24.17,24.15,24.16,22366.0,21.769,21.769,21.751,21.76,22366.0
2021-03-16 11:45:00,24.16,24.18,24.16,24.17,29746.0,21.76,21.778,21.76,21.769,29746.0
2021-03-16 11:50:00,24.17,24.17,24.15,24.17,22442.0,21.769,21.769,21.751,21.769,22442.0
2021-03-16 11:55:00,24.17,24.22,24.17,24.21,46634.0,21.769,21.814,21.769,21.805,46634.0
2021-03-16 12:00:00,24.2,24.22,24.18,24.18,61340.0,21.796,21.814,21.778,21.778,61340.0
2021-03-16 12:05:00,24.19,24.23,24.18,24.23,27498.0,21.787,21.823,21.778,21.823,27498.0
2021-03-16 12:10:00,24.22,24.22,24.18,24.18,41476.0,21.814,21.814,21.778,21.778,41476.0
2021-03-16 12:15:00,24.19,24.21,24.18,24.21,31112.0,21.787,21.805,21.778,21.805,31112.0
2021-03-16 12:20:00,24.21,24.22,24.2,24.21,28508.0,21.805,21.814,21.796,21.805,28508.0
2021-03-16 12:25:00,24.21,24.22,24.18,24.22,40528.0,21.805,21.814,21.778,21.814,40528.0
2021-03-16 12:30:00,24.21,24.22,24.2,24.22,33152.0,21.805,21.814,21.796,21.814,33152.0
2021-03-16 12:35:00,24.21,24.25,24.21,24.25,30870.0,21.805,21.841,21.805,21.841,30870.0
2021-03-16 12:40:00,24.25,24.25,24.24,24.25,34298.0,21.841,21.841,21.832,21.841,34298.0
2021-03-16 12:45:00,24.25,24.25,24.23,24.24,47444.0,21.841,21.841,21.823,21.832,47444.0
2021-03-16 12:50:00,24.24,24.27,24.24,24.25,59266.0,21.832,21.8591,21.832,21.841,59266.0
2021-03-16 12:55:00,24.25,24.25,24.2,24.22,104086.0,21.841,21.841,21.796,21.814,104086.0
2021-03-16 13:00:00,24.21,24.22,24.14,24.18,130588.0,21.805,21.814,21.742,21.778,130588.0
2021-03-16 13:05:00,24.18,24.18,24.13,24.13,49862.0,21.778,21.778,21.733,21.733,49862.0
2021-03-16 13:10:00,24.13,24.14,24.11,24.14,81130.0,21.733,21.742,21.715,21.742,81130.0
2021-03-16 13:15:00,24.14,24.15,24.13,24.15,25770.0,21.742,21.751,21.733,21.751,25770.0
2021-03-16 13:20:00,24.15,24.17,24.14,24.16,21414.0,21.751,21.769,21.742,21.76,21414.0
2021-03-16 13:25:00,24.16,24.18,24.16,24.17,22666.0,21.76,21.778,21.76,21.769,22666.0
2021-03-16 13:30:00,24.17,24.17,24.11,24.13,22696.0,21.769,21.769,21.715,21.733,22696.0
2021-03-16 13:35:00,24.12,24.13,24.1,24.11,22902.0,21.724,21.733,21.7059,21.715,22902.0
2021-03-16 13:40:00,24.11,24.12,24.09,24.11,45390.0,21.715,21.724,21.6969,21.715,45390.0
2021-03-16 13:45:00,24.11,24.15,24.1,24.15,47912.0,21.715,21.751,21.7059,21.751,47912.0
2021-03-16 13:50:00,24.14,24.16,24.1,24.1,52378.0,21.742,21.76,21.7059,21.7059,52378.0
2021-03-16 13:55:00,24.09,24.11,24.06,24.07,48466.0,21.6969,21.715,21.6699,21.6789,48466.0
2021-03-16 14:00:00,24.07,24.1,24.04,24.09,60496.0,21.6789,21.7059,21.6519,21.6969,60496.0
2021-03-16 14:05:00,24.09,24.1,24.02,24.03,89416.0,21.6969,21.7059,21.6339,21.6429,89416.0
2021-03-16 14:10:00,24.03,24.03,23.97,23.97,33068.0,21.6429,21.6429,21.5889,21.5889,33068.0
2021-03-16 14:15:00,23.96,23.99,23.94,23.95,55956.0,21.5799,21.6069,21.5618,21.5708,55956.0
2021-03-16 14:20:00,23.95,23.95,23.91,23.94,51402.0,21.5708,21.5708,21.5348,21.5618,51402.0
2021-03-16 14:25:00,23.93,23.96,23.92,23.92,32286.0,21.5528,21.5799,21.5438,21.5438,32286.0
2021-03-16 14:30:00,23.93,23.93,23.89,23.9,36716.0,21.5528,21.5528,21.5168,21.5258,36716.0
2021-03-16 14:35:00,23.89,23.9,23.88,23.9,32596.0,21.5168,21.5258,21.5078,21.5258,32596.0
2021-03-16 14:40:00,23.9,23.91,23.89,23.91,27632.0,21.5258,21.5348,21.5168,21.5348,27632.0
2021-03-16 14:45:00,23.9,23.93,23.9,23.92,29280.0,21.5258,21.5528,21.5258,21.5438,29280.0
2021-03-16 14:50:00,23.92,23.95,23.92,23.95,29486.0,21.5438,21.5708,21.5438,21.5708,29486.0
2021-03-16 14:55:00,23.95,23.95,23.93,23.93,37006.0,21.5708,21.5708,21.5528,21.5528,37006.0
2021-03-16 15:00:00,23.93,23.95,23.9,23.95,92484.0,21.5528,21.5708,21.5258,21.5708,92484.0
2021-03-16 15:05:00,23.95,23.96,23.94,23.94,43242.0,21.5708,21.5799,21.5618,21.5618,43242.0
2021-03-16 15:10:00,23.94,23.95,23.92,23.93,62052.0,21.5618,21.5708,21.5438,21.5528,62052.0
2021-03-16 15:15:00,23.93,23.97,23.93,23.96,55722.0,21.5528,21.5889,21.5528,21.5799,55722.0
2021-03-16 15:20:00,23.96,23.97,23.93,23.97,34380.0,21.5799,21.5889,21.5528,21.5889,34380.0
2021-03-16 15:25:00,23.97,23.98,23.91,23.92,53566.0,21.5889,21.5979,21.5348,21.5438,53566.0
2021-03-16 15:30:00,23.92,23.96,23.9,23.96,55964.0,21.5438,21.5799,21.5258,21.5799,55964.0
2021-03-16 15:35:00,23.96,23.98,23.93,23.96,57788.0,21.5799,21.5979,21.5528,21.5799,57788.0
2021-03-16 15:40:00,23.96,23.96,23.89,23.89,55504.0,21.5799,21.5799,21.5168,21.5168,55504.0
2021-03-16 15:45:00,23.89,23.9,23.86,23.86,86658.0,21.5168,21.5258,21.4898,21.4898,86658.0
2021-03-16 15:50:00,23.86,23.91,23.86,23.89,161382.0,21.4898,21.5348,21.4898,21.5168,161382.0
2021-03-16 15:55:00,23.89,23.9,23.86,23.86,328564.0,21.5168,21.5258,21.4898,21.4898,328564.0
2021-03-17 09:30:00,23.9,23.95,23.84,23.86,72476.0,21.5258,21.5708,21.4718,21.4898,72476.0
2021-03-17 09:35:00,23.86,23.88,23.84,23.88,23946.0,21.4898,21.5078,21.4718,21.5078,23946.0
2021-03-17 09:40:00,23.88,23.95,23.87,23.92,30598.0,21.5078,21.5708,21.4988,21.5438,30598.0
2021-03-17 09:45:00,23.94,24.02,23.94,24.01,37604.0,21.5618,21.6339,21.5618,21.6249,37604.0
2021-03-17 09:50:00,24.02,24.02,23.98,24.02,42818.0,21.6339,21.6339,21.5979,21.6339,42818.0
2021-03-17 09:55:00,24.01,24.02,23.97,24.0,34158.0,21.6249,21.6339,21.5889,21.6159,34158.0
2021-03-17 10:00:00,23.99,23.99,23.94,23.95,26886.0,21.6069,21.6069,21.5618,21.5708,26886.0
2021-03-17 10:05:00,23.94,23.95,23.9,23.93,30660.0,21.5618,21.5708,21.5258,21.5528,30660.0
2021-03-17 10:10:00,23.95,23.98,23.93,23.96,29218.0,21.5708,21.5979,21.5528,21.5799,29218.0
2021-03-17 10:15:00,23.97,23.98,23.92,23.94,78810.0,21.5889,21.5979,21.5438,21.5618,78810.0
2021-03-17 10:20:00,23.93,23.94,23.88,23.91,22280.0,21.5528,21.5618,21.5078,21.5348,22280.0
2021-03-17 10:25:00,23.91,23.93,23.9,23.91,25882.0,21.5348,21.5528,21.5258,21.5348,25882.0
2021-03-17 10:30:00,23.92,23.92,23.83,23.86,27774.0,21.5438,21.5438,21.4628,21.4898,27774.0
2021-03-17 10:35:00,23.86,23.88,23.84,23.85,20580.0,21.4898,21.5078,21.4718,21.4808,20580.0
2021-03-17 10:40:00,23.85,23.85,23.81,23.84,25018.0,21.4808,21.4808,21.4448,21.4718,25018.0
2021-03-17 10:45:00,23.84,23.86,23.82,23.85,28084.0,21.4718,21.4898,21.4538,21.4808,28084.0
2021-03-17 10:50:00,23.86,23.89,23.85,23.89,33586.0,21.4898,21.5168,21.4808,21.5168,33586.0
2021-03-17 10:55:00,23.89,23.89,23.85,23.86,33152.0,21.5168,21.5168,21.4808,21.4898,33152.0
2021-03-17 11:00:00,23.86,23.89,23.84,23.86,34822.0,21.4898,21.5168,21.4718,21.4898,34822.0
2021-03-17 11:05:00,23.86,23.9,23.86,23.89,21644.0,21.4898,21.5258,21.4898,21.5168,21644.0
2021-03-17 11:10:00,23.89,23.96,23.89,23.96,21170.0,21.5168,21.5799,21.5168,21.5799,21170.0
2021-03-17 11:15:00,23.96,23.98,23.95,23.98,17422.0,21.5799,21.5979,21.5708,21.5979,17422.0
2021-03-17 11:20:00,23.98,23.98,23.95,23.97,22838.0,21.5979,21.5979,21.5708,21.5889,22838.0
2021-03-17 11:25:00,23.98,24.0,23.97,23.98,16972.0,21.5979,21.6159,21.5889,21.5979,16972.0
2021-03-17 11:30:00,23.98,23.98,23.93,23.95,27258.0,21.5979,21.5979,21.5528,21.5708,27258.0
2021-03-17 11:35:00,23.95,23.97,23.94,23.95,27876.0,21.5708,21.5889,21.5618,21.5708,27876.0
2021-03-17 11:40:00,23.96,23.96,23.93,23.96,21512.0,21.5799,21.5799,21.5528,21.5799,21512.0
2021-03-17 11:45:00,23.96,24.01,23.96,24.01,34816.0,21.5799,21.6249,21.5799,21.6249,34816.0
2021-03-17 11:50:00,24.0,24.09,24.0,24.08,57842.0,21.6159,21.6969,21.6159,21.6879,57842.0
2021-03-17 11:55:00,24.08,24.15,24.07,24.14,36590.0,21.6879,21.751,21.6789,21.742,36590.0
2021-03-17 12:00:00,24.14,24.16,24.11,24.14,25640.0,21.742,21.76,21.715,21.742,25640.0
2021-03-17 12:05:00,24.14,24.2,24.14,24.19,25796.0,21.742,21.796,21.742,21.787,25796.0
2021-03-17 12:10:00,24.2,24.2,24.13,24.13,25856.0,21.796,21.796,21.733,21.733,25856.0
2021-03-17 12:15:00,24.14,24.14,24.11,24.12,17682.0,21.742,21.742,21.715,21.724,17682.0
2021-03-17 12:20:00,24.13,24.14,24.11,24.11,16548.0,21.733,21.742,21.715,21.715,16548.0
2021-03-17 12:25:00,24.11,24.15,24.11,24.14,25746.0,21.715,21.751,21.715,21.742,25746.0
2021-03-17 12:30:00,24.14,24.14,24.1,24.1,15652.0,21.742,21.742,21.7059,21.7059,15652.0
2021-03-17 12:35:00,24.1,24.11,24.09,24.11,23676.0,21.7059,21.715,21.6969,21.715,23676.0
2021-03-17 12:40:00,24.11,24.12,24.07,24.08,20900.0,21.715,21.724,21.6789,21.6879,20900.0
2021-03-17 12:45:00,24.08,24.1,24.07,24.09,19812.0,21.6879,21.7059,21.6789,21.6969,19812.0
2021-03-17 12:50:00,24.09,24.1,24.08,24.09,21180.0,21.6969,21.7059,21.6879,21.6969,21180.0
2021-03-17 12:55:00,24.09,24.1,24.05,24.06,23446.0,21.6969,21.7059,21.6609,21.6699,23446.0
2021-03-17 13:00:00,24.06,24.06,24.02,24.06,20108.0,21.6699,21.6699,21.6339,21.6699,20108.0
2021-03-17 13:05:00,24.05,24.07,24.03,24.07,16334.0,21.6609,21.6789,21.6429,21.6789,16334.0
2021-03-17 13:10:00,24.06,24.07,24.04,24.06,17204.0,21.6699,21.6789,21.6519,21.6699,17204.0
2021-03-17 13:15:00,24.06,24.06,24.03,24.03,16916.0,21.6699,21.6699,21.6429,21.6429,16916.0
2021-03-17 13:20:00,24.03,24.03,23.98,24.0,14788.0,21.6429,21.6429,21.5979,21.6159,14788.0
2021-03-17 13:25:00,24.0,24.0,23.98,23.98,15988.0,21.6159,21.6159,21.5979,21.5979,15988.0
2021-03-17 13:30:00,23.99,24.0,23.99,24.0,15156.0,21.6069,21.6159,21.6069,21.6159,15156.0
2021-03-17 13:35:00,24.0,24.01,24.0,24.0,18992.0,21.6159,21.6249,21.6159,21.6159,18992.0
2021-03-17 13:40:00,24.0,24.0,23.96,23.96,17154.0,21.6159,21.6159,21.5799,21.5799,17154.0
2021-03-17 13:45:00,23.97,24.0,23.96,23.99,18364.0,21.5889,21.6159,21.5799,21.6069,18364.0
2021-03-17 13:50:00,24.0,24.01,23.96,23.96,17404.0,21.6159,21.6249,21.5799,21.5799,17404.0
2021-03-17 13:55:00,23.96,23.97,23.94,23.97,23968.0,21.5799,21.5889,21.5618,21.5889,23968.0
2021-03-17 14:00:00,23.97,24.11,23.97,24.02,48440.0,21.5889,21.715,21.5889,21.6339,48440.0
2021-03-17 14:05:00,24.04,24.06,24.02,24.04,24494.0,21.6519,21.6699,21.6339,21.6519,24494.0
2021-03-17 14:10:00,24.05,24.08,24.05,24.05,71186.0,21.6609,21.6879,21.6609,21.6609,71186.0
2021-03-17 14:15:00,24.05,24.06,24.02,24.03,21890.0,21.6609,21.6699,21.6339,21.6429,21890.0
2021-03-17 14:20:00,24.03,24.06,24.03,24.03,24568.0,21.6429,21.6699,21.6429,21.6429,24568.0
2021-03-17 14:25:00,24.03,24.06,24.0,24.0,21828.0,21.6429,21.6699,21.6159,21.6159,21828.0
2021-03-17 14:30:00,24.01,24.08,24.0,24.06,41398.0,21.6249,21.6879,21.6159,21.6699,41398.0
2021-03-17 14:35:00,24.07,24.21,24.07,24.21,53140.0,21.6789,21.805,21.6789,21.805,53140.0
2021-03-17 14:40:00,24.21,24.27,24.18,24.27,82202.0,21.805,21.8591,21.778,21.8591,82202.0
2021-03-17 14:45:00,24.25,24.27,24.23,24.24,56920.0,21.841,21.8591,21.823,21.832,56920.0
2021-03-17 14:50:00,24.23,24.25,24.21,24.25,66522.0,21.823,21.841,21.805,21.841,66522.0
2021-03-17 14:55:00,24.25,24.28,24.21,24.23,93250.0,21.841,21.8681,21.805,21.823,93250.0
2021-03-17 15:00:00,24.22,24.23,24.15,24.2,45292.0,21.814,21.823,21.751,21.796,45292.0
2021-03-17 15:05:00,24.2,24.24,24.19,24.21,49318.0,21.796,21.832,21.787,21.805,49318.0
2021-03-17 15:10:00,24.2,24.21,24.17,24.21,46728.0,21.796,21.805,21.769,21.805,46728.0
2021-03-17 15:15:00,24.21,24.23,24.21,24.22,29526.0,21.805,21.823,21.805,21.814,29526.0
2021-03-17 15:20:00,24.22,24.23,24.18,24.2,35060.0,21.814,21.823,21.778,21.796,35060.0
2021-03-17 15:25:00,24.2,24.21,24.18,24.21,49674.0,21.796,21.805,21.778,21.805,49674.0
2021-03-17 15:30:00,24.2,24.25,24.2,24.25,50082.0,21.796,21.841,21.796,21.841,50082.0
2021-03-17 15:35:00,24.25,24.25,24.21,24.22,59792.0,21.841,21.841,21.805,21.814,59792.0
2021-03-17 15:40:00,24.22,24.24,24.18,24.18,69842.0,21.814,21.832,21.778,21.778,69842.0
2021-03-17 15:45:00,24.18,24.2,24.15,24.2,78872.0,21.778,21.796,21.751,21.796,78872.0
2021-03-17 15:50:00,24.2,24.2,24.16,24.18,186196.0,21.796,21.796,21.76,21.778,186196.0
2021-03-17 15:55:00,24.18,24.23,24.18,24.22,254262.0,21.778,21.823,21.778,21.814,254262.0
2021-03-18 09:30:00,24.01,24.13,24.01,24.13,91356.0,21.6249,21.733,21.6249,21.733,91356.0
2021-03-18 09:35:00,24.11,24.16,24.09,24.16,29104.0,21.715,21.76,21.6969,21.76,29104.0
2021-03-18 09:40:00,24.16,24.16,24.08,24.1,70890.0,21.76,21.76,21.6879,21.7059,70890.0
2021-03-18 09:45:00,24.09,24.09,23.98,24.0,68582.0,21.6969,21.6969,21.5979,21.6159,68582.0
2021-03-18 09:50:00,24.0,24.02,23.99,24.01,65942.0,21.6159,21.6339,21.6069,21.6249,65942.0
2021-03-18 09:55:00,24.01,24.03,23.99,24.0,49736.0,21.6249,21.6429,21.6069,21.6159,49736.0
2021-03-18 10:00:00,24.0,24.05,23.99,24.04,83062.0,21.6159,21.6609,21.6069,21.6519,83062.0
2021-03-18 10:05:00,24.04,24.09,24.03,24.06,31478.0,21.6519,21.6969,21.6429,21.6699,31478.0
2021-03-18 10:10:00,24.08,24.09,24.03,24.08,27616.0,21.6879,21.6969,21.6429,21.6879,27616.0
2021-03-18 10:15:00,24.08,24.13,24.07,24.13,23184.0,21.6879,21.733,21.6789,21.733,23184.0
2021-03-18 10:20:00,24.11,24.13,24.06,24.09,49358.0,21.715,21.733,21.6699,21.6969,49358.0
2021-03-18 10:25:00,24.1,24.14,24.1,24.11,21586.0,21.7059,21.742,21.7059,21.715,21586.0
2021-03-18 10:30:00,24.11,24.11,24.07,24.07,32926.0,21.715,21.715,21.6789,21.6789,32926.0
2021-03-18 10:35:00,24.07,24.11,24.07,24.11,31310.0,21.6789,21.715,21.6789,21.715,31310.0
2021-03-18 10:40:00,24.11,24.11,24.09,24.11,45570.0,21.715,21.715,21.6969,21.715,45570.0
2021-03-18 10:45:00,24.11,24.11,24.09,24.09,57722.0,21.715,21.715,21.6969,21.6969,57722.0
2021-03-18 10:50:00,24.1,24.11,24.08,24.11,38582.0,21.7059,21.715,21.6879,21.715,38582.0
2021-03-18 10:55:00,24.11,24.13,24.09,24.09,46026.0,21.715,21.733,21.6969,21.6969,46026.0
2021-03-18 11:00:00,24.09,24.13,24.09,24.13,35876.0,21.6969,21.733,21.6969,21.733,35876.0
2021-03-18 11:05:00,24.13,24.13,24.11,24.12,26742.0,21.733,21.733,21.715,21.724,26742.0
2021-03-18 11:10:00,24.13,24.15,24.12,24.14,20582.0,21.733,21.751,21.724,21.742,20582.0
2021-03-18 11:15:00,24.14,24.15,24.13,24.15,25944.0,21.742,21.751,21.733,21.751,25944.0
2021-03-18 11:20:00,24.15,24.15,24.11,24.11,16258.0,21.751,21.751,21.715,21.715,16258.0
2021-03-18 11:25:00,24.11,24.14,24.11,24.14,16608.0,21.715,21.742,21.715,21.742,16608.0
2021-03-18 11:30:00,24.14,24.14,24.11,24.13,26860.0,21.742,21.742,21.715,21.733,26860.0
2021-03-18 11:35:00,24.12,24.16,24.11,24.15,39538.0,21.724,21.76,21.715,21.751,39538.0
2021-03-18 11:40:00,24.15,24.15,24.11,24.15,22934.0,21.751,21.751,21.715,21.751,22934.0
2021-03-18 11:45:00,24.16,24.16,24.13,24.14,50034.0,21.76,21.76,21.733,21.742,50034.0
2021-03-18 11:50:00,24.14,24.16,24.13,24.16,28662.0,21.742,21.76,21.733,21.76,28662.0
2021-03-18 11:55:00,24.16,24.18,24.14,24.16,51230.0,21.76,21.778,21.742,21.76,51230.0
2021-03-18 12:00:00,24.16,24.17,24.15,24.16,28934.0,21.76,21.769,21.751,21.76,28934.0
2021-03-18 12:05:00,24.16,24.18,24.15,24.18,25554.0,21.76,21.778,21.751,21.778,25554.0
2021-03-18 12:10:00,24.17,24.17,24.11,24.14,39714.0,21.769,21.769,21.715,21.742,39714.0
2021-03-18 12:15:00,24.14,24.14,24.11,24.12,20494.0,21.742,21.742,21.715,21.724,20494.0
2021-03-18 12:20:00,24.13,24.14,24.11,24.12,19246.0,21.733,21.742,21.715,21.724,19246.0
2021-03-18 12:25:00,24.13,24.14,24.11,24.11,15914.0,21.733,21.742,21.715,21.715,15914.0
2021-03-18 12:30:00,24.11,24.11,24.09,24.1,20812.0,21.715,21.715,21.6969,21.7059,20812.0
2021-03-18 12:35:00,24.1,24.1,24.07,24.07,34200.0,21.7059,21.7059,21.6789,21.6789,34200.0
2021-03-18 12:40:00,24.07,24.08,24.06,24.06,32180.0,21.6789,21.6879,21.6699,21.6699,32180.0
2021-03-18 12:45:00,24.07,24.07,24.04,24.04,20902.0,21.6789,21.6789,21.6519,21.6519,20902.0
2021-03-18 12:50:00,24.04,24.04,24.0,24.02,36072.0,21.6519,21.6519,21.6159,21.6339,36072.0
2021-03-18 12:55:00,24.02,24.02,23.92,23.92,70658.0,21.6339,21.6339,21.5438,21.5438,70658.0
2021-03-18 13:00:00,23.92,23.96,23.92,23.96,31604.0,21.5438,21.5799,21.5438,21.5799,31604.0
2021-03-18 13:05:00,23.96,23.97,23.93,23.97,26076.0,21.5799,21.5889,21.5528,21.5889,26076.0
2021-03-18 13:10:00,23.97,23.97,23.92,23.94,27674.0,21.5889,21.5889,21.5438,21.5618,27674.0
2021-03-18 13:15:00,23.93,23.94,23.91,23.93,37838.0,21.5528,21.5618,21.5348,21.5528,37838.0
2021-03-18 13:20:00,23.93,23.98,23.93,23.96,14468.0,21.5528,21.5979,21.5528,21.5799,14468.0
2021-03-18 13:25:00,23.96,24.02,23.96,24.0,51044.0,21.5799,21.6339,21.5799,21.6159,51044.0
2021-03-18 13:30:00,24.0,24.0,23.95,23.97,29306.0,21.6159,21.6159,21.5708,21.5889,29306.0
2021-03-18 13:35:00,23.96,23.97,23.95,23.97,43282.0,21.5799,21.5889,21.5708,21.5889,43282.0
2021-03-18 13:40:00,23.97,23.98,23.95,23.97,22628.0,21.5889,21.5979,21.5708,21.5889,22628.0
2021-03-18 13:45:00,23.97,23.99,23.95,23.97,25204.0,21.5889,21.6069,21.5708,21.5889,25204.0
2021-03-18 13:50:00,23.97,23.98,23.96,23.97,24978.0,21.5889,21.5979,21.5799,21.5889,24978.0
2021-03-18 13:55:00,23.97,23.97,23.95,23.97,25596.0,21.5889,21.5889,21.5708,21.5889,25596.0
2021-03-18 14:00:00,23.98,23.98,23.93,23.93,28876.0,21.5979,21.5979,21.5528,21.5528,28876.0
2021-03-18 14:05:00,23.93,23.94,23.92,23.92,19574.0,21.5528,21.5618,21.5438,21.5438,19574.0
2021-03-18 14:10:00,23.92,23.92,23.88,23.91,29300.0,21.5438,21.5438,21.5078,21.5348,29300.0
2021-03-18 14:15:00,23.9,23.9,23.86,23.88,23188.0,21.5258,21.5258,21.4898,21.5078,23188.0
2021-03-18 14:20:00,23.88,23.91,23.88,23.88,22882.0,21.5078,21.5348,21.5078,21.5078,22882.0
2021-03-18 14:25:00,23.88,23.89,23.86,23.86,26604.0,21.5078,21.5168,21.4898,21.4898,26604.0
2021-03-18 14:30:00,23.87,23.9,23.81,23.82,33992.0,21.4988,21.5258,21.4448,21.4538,33992.0
2021-03-18 14:35:00,23.82,23.83,23.78,23.81,51450.0,21.4538,21.4628,21.4177,21.4448,51450.0
2021-03-18 14:40:00,23.8,23.8,23.75,23.8,39384.0,21.4357,21.4357,21.3907,21.4357,39384.0
2021-03-18 14:45:00,23.8,23.88,23.79,23.88,106842.0,21.4357,21.5078,21.4267,21.5078,106842.0
2021-03-18 14:50:00,23.88,23.89,23.85,23.86,39044.0,21.5078,21.5168,21.4808,21.4898,39044.0
2021-03-18 14:55:00,23.86,23.87,23.84,23.86,41012.0,21.4898,21.4988,21.4718,21.4898,41012.0
2021-03-18 15:00:00,23.86,23.87,23.81,23.84,60098.0,21.4898,21.4988,21.4448,21.4718,60098.0
2021-03-18 15:05:00,23.84,23.85,23.78,23.83,68970.0,21.4718,21.4808,21.4177,21.4628,68970.0
2021-03-18 15:10:00,23.83,23.85,23.8,23.85,49860.0,21.4628,21.4808,21.4357,21.4808,49860.0
2021-03-18 15:15:00,23.85,23.86,23.82,23.84,52172.0,21.4808,21.4898,21.4538,21.4718,52172.0
2021-03-18 15:20:00,23.84,23.86,23.82,23.83,49648.0,21.4718,21.4898,21.4538,21.4628,49648.0
2021-03-18 15:25:00,23.82,23.88,23.82,23.88,61628.0,21.4538,21.5078,21.4538,21.5078,61628.0
2021-03-18 15:30:00,23.88,23.9,23.79,23.79,58322.0,21.5078,21.5258,21.4267,21.4267,58322.0
2021-03-18 15:35:00,23.79,23.83,23.77,23.78,60742.0,21.4267,21.4628,21.4087,21.4177,60742.0
2021-03-18 15:40:00,23.78,23.83,23.78,23.8,64286.0,21.4177,21.4628,21.4177,21.4357,64286.0
2021-03-18 15:45:00,23.8,23.81,23.74,23.76,85362.0,21.4357,21.4448,21.3817,21.3997,85362.0
2021-03-18 15:50:00,23.76,23.79,23.7,23.72,279360.0,21.3997,21.4267,21.3457,21.3637,279360.0
2021-03-18 15:55:00,23.72,23.77,23.72,23.75,379706.0,21.3637,21.4087,21.3637,21.3907,379706.0
2021-03-19 09:30:00,23.72,23.83,23.7,23.76,1096340.0,21.3637,21.4628,21.3457,21.3997,1096340.0
2021-03-19 09:35:00,23.76,23.81,23.74,23.74,63476.0,21.3997,21.4448,21.3817,21.3817,63476.0
2021-03-19 09:40:00,23.75,23.75,23.57,23.58,77362.0,21.3907,21.3907,21.2286,21.2376,77362.0
2021-03-19 09:45:00,23.57,23.58,23.47,23.47,79718.0,21.2286,21.2376,21.1385,21.1385,79718.0
2021-03-19 09:50:00,23.49,23.59,23.49,23.57,66632.0,21.1565,21.2466,21.1565,21.2286,66632.0
2021-03-19 09:55:00,23.57,23.57,23.49,23.52,96068.0,21.2286,21.2286,21.1565,21.1836,96068.0
2021-03-19 10:00:00,23.51,23.57,23.48,23.57,56420.0,21.1746,21.2286,21.1475,21.2286,56420.0
2021-03-19 10:05:00,23.56,23.6,23.54,23.6,47844.0,21.2196,21.2556,21.2016,21.2556,47844.0
2021-03-19 10:10:00,23.6,23.61,23.57,23.61,32314.0,21.2556,21.2646,21.2286,21.2646,32314.0
2021-03-19 10:15:00,23.61,23.65,23.59,23.64,36740.0,21.2646,21.3006,21.2466,21.2916,36740.0
2021-03-19 10:20:00,23.64,23.67,23.63,23.65,17954.0,21.2916,21.3187,21.2826,21.3006,17954.0
2021-03-19 10:25:00,23.65,23.66,23.55,23.56,55556.0,21.3006,21.3097,21.2106,21.2196,55556.0
2021-03-19 10:30:00,23.56,23.57,23.48,23.49,46022.0,21.2196,21.2286,21.1475,21.1565,46022.0
2021-03-19 10:35:00,23.5,23.56,23.48,23.56,36386.0,21.1655,21.2196,21.1475,21.2196,36386.0
2021-03-19 10:40:00,23.56,23.64,23.56,23.64,24114.0,21.2196,21.2916,21.2196,21.2916,24114.0
2021-03-19 10:45:00,23.65,23.66,23.6,23.64,33192.0,21.3006,21.3097,21.2556,21.2916,33192.0
2021-03-19 10:50:00,23.65,23.7,23.64,23.68,38060.0,21.3006,21.3457,21.2916,21.3277,38060.0
2021-03-19 10:55:00,23.69,23.72,23.67,23.71,43776.0,21.3367,21.3637,21.3187,21.3547,43776.0
2021-03-19 11:00:00,23.72,23.73,23.7,23.73,22680.0,21.3637,21.3727,21.3457,21.3727,22680.0
2021-03-19 11:05:00,23.73,23.74,23.68,23.7,36378.0,21.3727,21.3817,21.3277,21.3457,36378.0
2021-03-19 11:10:00,23.69,23.7,23.65,23.68,30424.0,21.3367,21.3457,21.3006,21.3277,30424.0
2021-03-19 11:15:00,23.68,23.68,23.62,23.62,136672.0,21.3277,21.3277,21.2736,21.2736,136672.0
2021-03-19 11:20:00,23.6,23.61,23.58,23.58,233304.0,21.2556,21.2646,21.2376,21.2376,233304.0
2021-03-19 11:25:00,23.58,23.58,23.53,23.58,20622.0,21.2376,21.2376,21.1926,21.2376,20622.0
2021-03-19 11:30:00,23.58,23.63,23.58,23.61,14796.0,21.2376,21.2826,21.2376,21.2646,14796.0
2021-03-19 11:35:00,23.61,23.67,23.61,23.67,17578.0,21.2646,21.3187,21.2646,21.3187,17578.0
2021-03-19 11:40:00,23.68,23.69,23.66,23.69,15164.0,21.3277,21.3367,21.3097,21.3367,15164.0
2021-03-19 11:45:00,23.71,23.73,23.7,23.73,13690.0,21.3547,21.3727,21.3457,21.3727,13690.0
2021-03-19 11:50:00,23.73,23.75,23.72,23.74,26102.0,21.3727,21.3907,21.3637,21.3817,26102.0
2021-03-19 11:55:00,23.75,23.79,23.73,23.73,22828.0,21.3907,21.4267,21.3727,21.3727,22828.0
2021-03-19 12:00:00,23.73,23.75,23.72,23.73,17210.0,21.3727,21.3907,21.3637,21.3727,17210.0
2021-03-19 12:05:00,23.73,23.75,23.68,23.75,19968.0,21.3727,21.3907,21.3277,21.3907,19968.0
2021-03-19 12:10:00,23.75,23.75,23.73,23.73,41338.0,21.3907,21.3907,21.3727,21.3727,41338.0
2021-03-19 12:15:00,23.74,23.77,23.74,23.77,23150.0,21.3817,21.4087,21.3817,21.4087,23150.0
2021-03-19 12:20:00,23.76,23.79,23.75,23.75,25100.0,21.3997,21.4267,21.3907,21.3907,25100.0
2021-03-19 12:25:00,23.76,23.78,23.74,23.75,21304.0,21.3997,21.4177,21.3817,21.3907,21304.0
2021-03-19 12:30:00,23.75,23.78,23.75,23.75,31360.0,21.3907,21.4177,21.3907,21.3907,31360.0
2021-03-19 12:35:00,23.75,23.75,23.73,23.73,45610.0,21.3907,21.3907,21.3727,21.3727,45610.0
2021-03-19 12:40:00,23.73,23.75,23.73,23.74,30926.0,21.3727,21.3907,21.3727,21.3817,30926.0
2021-03-19 12:45:00,23.74,23.77,23.74,23.75,22026.0,21.3817,21.4087,21.3817,21.3907,22026.0
2021-03-19 12:50:00,23.76,23.76,23.72,23.74,81258.0,21.3997,21.3997,21.3637,21.3817,81258.0
2021-03-19 12:55:00,23.75,23.75,23.72,23.75,42796.0,21.3907,21.3907,21.3637,21.3907,42796.0
2021-03-19 13:00:00,23.75,23.76,23.68,23.68,29854.0,21.3907,21.3997,21.3277,21.3277,29854.0
2021-03-19 13:05:00,23.68,23.68,23.64,23.66,21076.0,21.3277,21.3277,21.2916,21.3097,21076.0
2021-03-19 13:10:00,23.66,23.67,23.64,23.67,18092.0,21.3097,21.3187,21.2916,21.3187,18092.0
2021-03-19 13:15:00,23.67,23.68,23.64,23.65,25362.0,21.3187,21.3277,21.2916,21.3006,25362.0
2021-03-19 13:20:00,23.65,23.66,23.63,23.65,27780.0,21.3006,21.3097,21.2826,21.3006,27780.0
2021-03-19 13:25:00,23.65,23.67,23.64,23.66,20330.0,21.3006,21.3187,21.2916,21.3097,20330.0
2021-03-19 13:30:00,23.67,23.68,23.65,23.67,25512.0,21.3187,21.3277,21.3006,21.3187,25512.0
2021-03-19 13:35:00,23.67,23.68,23.65,23.67,30456.0,21.3187,21.3277,21.3006,21.3187,30456.0
2021-03-19 13:40:00,23.67,23.68,23.66,23.67,35176.0,21.3187,21.3277,21.3097,21.3187,35176.0
2021-03-19 13:45:00,23.67,23.7,23.67,23.7,28336.0,21.3187,21.3457,21.3187,21.3457,28336.0
2021-03-19 13:50:00,23.7,23.77,23.7,23.76,36774.0,21.3457,21.4087,21.3457,21.3997,36774.0
2021-03-19 13:55:00,23.75,23.76,23.72,23.73,37650.0,21.3907,21.3997,21.3637,21.3727,37650.0
2021-03-19 14:00:00,23.73,23.75,23.72,23.72,47710.0,21.3727,21.3907,21.3637,21.3637,47710.0
2021-03-19 14:05:00,23.72,23.74,23.68,23.68,57690.0,21.3637,21.3817,21.3277,21.3277,57690.0
2021-03-19 14:10:00,23.68,23.73,23.68,23.72,64598.0,21.3277,21.3727,21.3277,21.3637,64598.0
2021-03-19 14:15:00,23.72,23.72,23.67,23.68,27882.0,21.3637,21.3637,21.3187,21.3277,27882.0
2021-03-19 14:20:00,23.68,23.71,23.67,23.71,28332.0,21.3277,21.3547,21.3187,21.3547,28332.0
2021-03-19 14:25:00,23.71,23.73,23.71,23.72,24844.0,21.3547,21.3727,21.3547,21.3637,24844.0
2021-03-19 14:30:00,23.72,23.74,23.71,23.74,33888.0,21.3637,21.3817,21.3547,21.3817,33888.0
2021-03-19 14:35:00,23.74,23.78,23.74,23.78,32812.0,21.3817,21.4177,21.3817,21.4177,32812.0
2021-03-19 14:40:00,23.78,23.83,23.77,23.82,42104.0,21.4177,21.4628,21.4087,21.4538,42104.0
2021-03-19 14:45:00,23.83,23.83,23.77,23.78,29092.0,21.4628,21.4628,21.4087,21.4177,29092.0
2021-03-19 14:50:00,23.79,23.79,23.75,23.75,22858.0,21.4267,21.4267,21.3907,21.3907,22858.0
2021-03-19 14:55:00,23.75,23.78,23.75,23.77,42448.0,21.3907,21.4177,21.3907,21.4087,42448.0
2021-03-19 15:00:00,23.78,23.78,23.74,23.74,44976.0,21.4177,21.4177,21.3817,21.3817,44976.0
2021-03-19 15:05:00,23.75,23.79,23.75,23.78,30360.0,21.3907,21.4267,21.3907,21.4177,30360.0
2021-03-19 15:10:00,23.78,23.8,23.77,23.77,39366.0,21.4177,21.4357,21.4087,21.4087,39366.0
2021-03-19 15:15:00,23.77,23.79,23.75,23.76,36370.0,21.4087,21.4267,21.3907,21.3997,36370.0
2021-03-19 15:20:00,23.77,23.78,23.75,23.75,34732.0,21.4087,21.4177,21.3907,21.3907,34732.0
2021-03-19 15:25:00,23.76,23.81,23.76,23.81,55152.0,21.3997,21.4448,21.3997,21.4448,55152.0
2021-03-19 15:30:00,23.81,23.86,23.8,23.86,64886.0,21.4448,21.4898,21.4357,21.4898,64886.0
2021-03-19 15:35:00,23.86,23.86,23.8,23.8,69276.0,21.4898,21.4898,21.4357,21.4357,69276.0
2021-03-19 15:40:00,23.8,23.86,23.8,23.84,93560.0,21.4357,21.4898,21.4357,21.4718,93560.0
2021-03-19 15:45:00,23.84,23.85,23.78,23.8,119288.0,21.4718,21.4808,21.4177,21.4357,119288.0
2021-03-19 15:50:00,23.8,23.92,23.71,23.9,841104.0,21.4357,21.5438,21.3547,21.5258,841104.0
2021-03-19 15:55:00,23.89,23.98,23.81,23.81,1497184.0,21.5168,21.5979,21.4448,21.4448,1497184.0
2021-03-22 09:30:00,23.76,23.87,23.73,23.83,131262.0,21.3997,21.4988,21.3727,21.4628,131262.0
2021-03-22 09:35:00,23.82,23.88,23.78,23.81,84764.0,21.4538,21.5078,21.4177,21.4448,84764.0
2021-03-22 09:40:00,23.81,23.81,23.66,23.72,33338.0,21.4448,21.4448,21.3097,21.3637,33338.0
2021-03-22 09:45:00,23.72,23.78,23.7,23.73,61456.0,21.3637,21.4177,21.3457,21.3727,61456.0
2021-03-22 09:50:00,23.73,23.8,23.68,23.8,169380.0,21.3727,21.4357,21.3277,21.4357,169380.0
2021-03-22 09:55:00,23.78,23.8,23.76,23.77,216218.0,21.4177,21.4357,21.3997,21.4087,216218.0
2021-03-22 10:00:00,23.79,23.79,23.68,23.69,46576.0,21.4267,21.4267,21.3277,21.3367,46576.0
2021-03-22 10:05:00,23.69,23.77,23.68,23.75,85988.0,21.3367,21.4087,21.3277,21.3907,85988.0
2021-03-22 10:10:00,23.75,23.79,23.71,23.79,63318.0,21.3907,21.4267,21.3547,21.4267,63318.0
2021-03-22 10:15:00,23.79,23.84,23.78,23.8,44338.0,21.4267,21.4718,21.4177,21.4357,44338.0
2021-03-22 10:20:00,23.82,23.82,23.74,23.74,37188.0,21.4538,21.4538,21.3817,21.3817,37188.0
2021-03-22 10:25:00,23.75,23.8,23.73,23.76,23398.0,21.3907,21.4357,21.3727,21.3997,23398.0
2021-03-22 10:30:00,23.77,23.78,23.75,23.76,25876.0,21.4087,21.4177,21.3907,21.3997,25876.0
2021-03-22 10:35:00,23.76,23.77,23.73,23.75,47326.0,21.3997,21.4087,21.3727,21.3907,47326.0
2021-03-22 10:40:00,23.77,23.77,23.74,23.77,32360.0,21.4087,21.4087,21.3817,21.4087,32360.0
2021-03-22 10:45:00,23.78,23.81,23.76,23.77,24492.0,21.4177,21.4448,21.3997,21.4087,24492.0
2021-03-22 10:50:00,23.78,23.78,23.72,23.73,36000.0,21.4177,21.4177,21.3637,21.3727,36000.0
2021-03-22 10:55:00,23.74,23.76,23.72,23.74,32126.0,21.3817,21.3997,21.3637,21.3817,32126.0
2021-03-22 11:00:00,23.73,23.78,23.7,23.78,39076.0,21.3727,21.4177,21.3457,21.4177,39076.0
2021-03-22 11:05:00,23.77,23.77,23.73,23.73,34660.0,21.4087,21.4087,21.3727,21.3727,34660.0
2021-03-22 11:10:00,23.75,23.75,23.67,23.67,21012.0,21.3907,21.3907,21.3187,21.3187,21012.0
2021-03-22 11:15:00,23.68,23.68,23.64,23.65,15258.0,21.3277,21.3277,21.2916,21.3006,15258.0
2021-03-22 11:20:00,23.65,23.66,23.63,23.64,22932.0,21.3006,21.3097,21.2826,21.2916,22932.0
2021-03-22 11:25:00,23.64,23.65,23.61,23.64,27882.0,21.2916,21.3006,21.2646,21.2916,27882.0
2021-03-22 11:30:00,23.65,23.68,23.64,23.68,18128.0,21.3006,21.3277,21.2916,21.3277,18128.0
2021-03-22 11:35:00,23.7,23.73,23.7,23.72,18312.0,21.3457,21.3727,21.3457,21.3637,18312.0
2021-03-22 11:40:00,23.71,23.76,23.7,23.75,24804.0,21.3547,21.3997,21.3457,21.3907,24804.0
2021-03-22 11:45:00,23.76,23.77,23.75,23.77,17112.0,21.3997,21.4087,21.3907,21.4087,17112.0
2021-03-22 11:50:00,23.77,23.78,23.74,23.75,22192.0,21.4087,21.4177,21.3817,21.3907,22192.0
2021-03-22 11:55:00,23.75,23.77,23.75,23.76,9382.0,21.3907,21.4087,21.3907,21.3997,9382.0
2021-03-22 12:00:00,23.76,23.79,23.75,23.77,14552.0,21.3997,21.4267,21.3907,21.4087,14552.0
2021-03-22 12:05:00,23.77,23.79,23.75,23.75,20668.0,21.4087,21.4267,21.3907,21.3907,20668.0
2021-03-22 12:10:00,23.75,23.79,23.74,23.79,11994.0,21.3907,21.4267,21.3817,21.4267,11994.0
2021-03-22 12:15:00,23.79,23.81,23.78,23.8,20450.0,21.4267,21.4448,21.4177,21.4357,20450.0
2021-03-22 12:20:00,23.8,23.83,23.8,23.83,18566.0,21.4357,21.4628,21.4357,21.4628,18566.0
2021-03-22 12:25:00,23.83,23.86,23.83,23.86,26760.0,21.4628,21.4898,21.4628,21.4898,26760.0
2021-03-22 12:30:00,23.86,23.86,23.81,23.81,27944.0,21.4898,21.4898,21.4448,21.4448,27944.0
2021-03-22 12:35:00,23.81,23.83,23.79,23.82,23766.0,21.4448,21.4628,21.4267,21.4538,23766.0
2021-03-22 12:40:00,23.82,23.84,23.81,23.83,20738.0,21.4538,21.4718,21.4448,21.4628,20738.0
2021-03-22 12:45:00,23.83,23.84,23.82,23.83,20576.0,21.4628,21.4718,21.4538,21.4628,20576.0
2021-03-22 12:50:00,23.83,23.85,23.82,23.83,12528.0,21.4628,21.4808,21.4538,21.4628,12528.0
2021-03-22 12:55:00,23.83,23.88,23.83,23.88,26526.0,21.4628,21.5078,21.4628,21.5078,26526.0
2021-03-22 13:00:00,23.89,23.89,23.84,23.85,18720.0,21.5168,21.5168,21.4718,21.4808,18720.0
2021-03-22 13:05:00,23.85,23.86,23.82,23.82,50180.0,21.4808,21.4898,21.4538,21.4538,50180.0
2021-03-22 13:10:00,23.83,23.83,23.81,23.83,14660.0,21.4628,21.4628,21.4448,21.4628,14660.0
2021-03-22 13:15:00,23.83,23.85,23.83,23.84,17940.0,21.4628,21.4808,21.4628,21.4718,17940.0
2021-03-22 13:20:00,23.84,23.85,23.84,23.84,10354.0,21.4718,21.4808,21.4718,21.4718,10354.0
2021-03-22 13:25:00,23.85,23.85,23.81,23.82,27306.0,21.4808,21.4808,21.4448,21.4538,27306.0
2021-03-22 13:30:00,23.82,23.84,23.81,23.83,19464.0,21.4538,21.4718,21.4448,21.4628,19464.0
2021-03-22 13:35:00,23.83,23.86,23.83,23.86,19498.0,21.4628,21.4898,21.4628,21.4898,19498.0
2021-03-22 13:40:00,23.86,23.88,23.86,23.88,12992.0,21.4898,21.5078,21.4898,21.5078,12992.0
2021-03-22 13:45:00,23.89,23.9,23.88,23.89,10808.0,21.5168,21.5258,21.5078,21.5168,10808.0
2021-03-22 13:50:00,23.88,23.91,23.88,23.88,18952.0,21.5078,21.5348,21.5078,21.5078,18952.0
2021-03-22 13:55:00,23.88,23.89,23.84,23.84,8652.0,21.5078,21.5168,21.4718,21.4718,8652.0
2021-03-22 14:00:00,23.85,23.9,23.85,23.88,31556.0,21.4808,21.5258,21.4808,21.5078,31556.0
2021-03-22 14:05:00,23.89,23.92,23.88,23.91,33500.0,21.5168,21.5438,21.5078,21.5348,33500.0
2021-03-22 14:10:00,23.91,23.92,23.9,23.91,18650.0,21.5348,21.5438,21.5258,21.5348,18650.0
2021-03-22 14:15:00,23.91,23.92,23.9,23.91,19530.0,21.5348,21.5438,21.5258,21.5348,19530.0
2021-03-22 14:20:00,23.9,23.91,23.88,23.89,15654.0,21.5258,21.5348,21.5078,21.5168,15654.0
2021-03-22 14:25:00,23.89,23.93,23.89,23.92,19360.0,21.5168,21.5528,21.5168,21.5438,19360.0
2021-03-22 14:30:00,23.93,23.93,23.91,23.92,32576.0,21.5528,21.5528,21.5348,21.5438,32576.0
2021-03-22 14:35:00,23.92,23.97,23.92,23.96,50446.0,21.5438,21.5889,21.5438,21.5799,50446.0
2021-03-22 14:40:00,23.96,23.99,23.93,23.99,22472.0,21.5799,21.6069,21.5528,21.6069,22472.0
2021-03-22 14:45:00,23.98,24.0,23.97,23.99,34958.0,21.5979,21.6159,21.5889,21.6069,34958.0
2021-03-22 14:50:00,24.0,24.0,23.97,23.99,20588.0,21.6159,21.6159,21.5889,21.6069,20588.0
2021-03-22 14:55:00,23.99,24.0,23.98,24.0,37320.0,21.6069,21.6159,21.5979,21.6159,37320.0
2021-03-22 15:00:00,24.02,24.03,24.0,24.0,22366.0,21.6339,21.6429,21.6159,21.6159,22366.0
2021-03-22 15:05:00,24.0,24.03,24.0,24.02,20498.0,21.6159,21.6429,21.6159,21.6339,20498.0
2021-03-22 15:10:00,24.02,24.05,24.02,24.03,30744.0,21.6339,21.6609,21.6339,21.6429,30744.0
2021-03-22 15:15:00,24.02,24.03,24.01,24.02,27190.0,21.6339,21.6429,21.6249,21.6339,27190.0
2021-03-22 15:20:00,24.02,24.02,23.99,24.0,32222.0,21.6339,21.6339,21.6069,21.6159,32222.0
2021-03-22 15:25:00,24.0,24.01,23.99,24.0,23744.0,21.6159,21.6249,21.6069,21.6159,23744.0
2021-03-22 15:30:00,24.0,24.02,23.97,23.98,82386.0,21.6159,21.6339,21.5889,21.5979,82386.0
2021-03-22 15:35:00,23.98,23.99,23.97,23.99,27144.0,21.5979,21.6069,21.5889,21.6069,27144.0
2021-03-22 15:40:00,23.99,23.99,23.96,23.98,53038.0,21.6069,21.6069,21.5799,21.5979,53038.0
2021-03-22 15:45:00,23.98,23.99,23.96,23.96,78246.0,21.5979,21.6069,21.5799,21.5799,78246.0
2021-03-22 15:50:00,23.95,24.01,23.95,24.0,114274.0,21.5708,21.6249,21.5708,21.6159,114274.0
2021-03-22 15:55:00,24.01,24.01,23.97,23.99,191200.0,21.6249,21.6249,21.5889,21.6069,191200.0
2021-03-23 09:30:00,23.95,24.02,23.92,23.95,54948.0,21.5708,21.6339,21.5438,21.5708,54948.0
2021-03-23 09:35:00,23.97,24.04,23.95,24.01,28570.0,21.5889,21.6519,21.5708,21.6249,28570.0
2021-03-23 09:40:00,24.04,24.11,24.04,24.11,26510.0,21.6519,21.715,21.6519,21.715,26510.0
2021-03-23 09:45:00,24.1,24.18,24.1,24.15,40478.0,21.7059,21.778,21.7059,21.751,40478.0
2021-03-23 09:50:00,24.14,24.14,24.01,24.06,31686.0,21.742,21.742,21.6249,21.6699,31686.0
2021-03-23 09:55:00,24.07,24.11,24.05,24.11,38722.0,21.6789,21.715,21.6609,21.715,38722.0
2021-03-23 10:00:00,24.11,24.14,24.1,24.13,37018.0,21.715,21.742,21.7059,21.733,37018.0
2021-03-23 10:05:00,24.13,24.14,24.1,24.11,33020.0,21.733,21.742,21.7059,21.715,33020.0
2021-03-23 10:10:00,24.11,24.13,24.1,24.11,22642.0,21.715,21.733,21.7059,21.715,22642.0
2021-03-23 10:15:00,24.11,24.13,24.06,24.06,19310.0,21.715,21.733,21.6699,21.6699,19310.0
2021-03-23 10:20:00,24.07,24.07,24.03,24.03,23988.0,21.6789,21.6789,21.6429,21.6429,23988.0
2021-03-23 10:25:00,24.03,24.04,23.96,23.96,88578.0,21.6429,21.6519,21.5799,21.5799,88578.0
2021-03-23 10:30:00,23.96,23.97,23.85,23.85,50394.0,21.5799,21.5889,21.4808,21.4808,50394.0
2021-03-23 10:35:00,23.85,23.85,23.77,23.8,29384.0,21.4808,21.4808,21.4087,21.4357,29384.0
2021-03-23 10:40:00,23.8,23.83,23.79,23.83,27156.0,21.4357,21.4628,21.4267,21.4628,27156.0
2021-03-23 10:45:00,23.82,23.88,23.8,23.86,30112.0,21.4538,21.5078,21.4357,21.4898,30112.0
2021-03-23 10:50:00,23.86,23.89,23.85,23.87,26012.0,21.4898,21.5168,21.4808,21.4988,26012.0
2021-03-23 10:55:00,23.87,23.88,23.84,23.86,19824.0,21.4988,21.5078,21.4718,21.4898,19824.0
2021-03-23 11:00:00,23.86,23.9,23.86,23.86,20314.0,21.4898,21.5258,21.4898,21.4898,20314.0
2021-03-23 11:05:00,23.86,23.89,23.82,23.84,20036.0,21.4898,21.5168,21.4538,21.4718,20036.0
2021-03-23 11:10:00,23.83,23.9,23.83,23.85,19548.0,21.4628,21.5258,21.4628,21.4808,19548.0
2021-03-23 11:15:00,23.86,23.92,23.85,23.92,22442.0,21.4898,21.5438,21.4808,21.5438,22442.0
2021-03-23 11:20:00,23.92,23.98,23.92,23.97,34936.0,21.5438,21.5979,21.5438,21.5889,34936.0
2021-03-23 11:25:00,23.97,24.05,23.97,24.05,142242.0,21.5889,21.6609,21.5889,21.6609,142242.0
2021-03-23 11:30:00,24.05,24.09,24.04,24.07,77608.0,21.6609,21.6969,21.6519,21.6789,77608.0
2021-03-23 11:35:00,24.07,24.08,24.03,24.04,37548.0,21.6789,21.6879,21.6429,21.6519,37548.0
2021-03-23 11:40:00,24.04,24.05,24.0,24.04,64034.0,21.6519,21.6609,21.6159,21.6519,64034.0
2021-03-23 11:45:00,24.04,24.06,24.03,24.05,43058.0,21.6519,21.6699,21.6429,21.6609,43058.0
2021-03-23 11:50:00,24.05,24.07,24.04,24.06,24666.0,21.6609,21.6789,21.6519,21.6699,24666.0
2021-03-23 11:55:00,24.05,24.09,24.05,24.07,40922.0,21.6609,21.6969,21.6609,21.6789,40922.0
2021-03-23 12:00:00,24.07,24.14,24.07,24.11,86234.0,21.6789,21.742,21.6789,21.715,86234.0
2021-03-23 12:05:00,24.11,24.14,24.03,24.05,47040.0,21.715,21.742,21.6429,21.6609,47040.0
2021-03-23 12:10:00,24.06,24.08,24.04,24.06,19310.0,21.6699,21.6879,21.6519,21.6699,19310.0
2021-03-23 12:15:00,24.06,24.1,24.06,24.07,26476.0,21.6699,21.7059,21.6699,21.6789,26476.0
2021-03-23 12:20:00,24.08,24.1,24.06,24.1,24916.0,21.6879,21.7059,21.6699,21.7059,24916.0
2021-03-23 12:25:00,24.1,24.11,24.09,24.09,20958.0,21.7059,21.715,21.6969,21.6969,20958.0
2021-03-23 12:30:00,24.09,24.1,24.07,24.07,24402.0,21.6969,21.7059,21.6789,21.6789,24402.0
2021-03-23 12:35:00,24.08,24.11,24.08,24.11,34316.0,21.6879,21.715,21.6879,21.715,34316.0
2021-03-23 12:40:00,24.11,24.11,24.06,24.07,20872.0,21.715,21.715,21.6699,21.6789,20872.0
2021-03-23 12:45:00,24.07,24.09,24.06,24.06,46064.0,21.6789,21.6969,21.6699,21.6699,46064.0
2021-03-23 12:50:00,24.07,24.08,24.05,24.06,19032.0,21.6789,21.6879,21.6609,21.6699,19032.0
2021-03-23 12:55:00,24.06,24.07,24.06,24.06,13788.0,21.6699,21.6789,21.6699,21.6699,13788.0
2021-03-23 13:00:00,24.07,24.08,24.05,24.07,23768.0,21.6789,21.6879,21.6609,21.6789,23768.0
2021-03-23 13:05:00,24.06,24.06,24.04,24.05,50028.0,21.6699,21.6699,21.6519,21.6609,50028.0
2021-03-23 13:10:00,24.05,24.08,24.03,24.07,36562.0,21.6609,21.6879,21.6429,21.6789,36562.0
2021-03-23 13:15:00,24.08,24.09,24.07,24.08,30180.0,21.6879,21.6969,21.6789,21.6879,30180.0
2021-03-23 13:20:00,24.08,24.09,24.06,24.07,25964.0,21.6879,21.6969,21.6699,21.6789,25964.0
2021-03-23 13:25:00,24.07,24.07,24.05,24.06,39284.0,21.6789,21.6789,21.6609,21.6699,39284.0
2021-03-23 13:30:00,24.06,24.06,24.0,24.0,32374.0,21.6699,21.6699,21.6159,21.6159,32374.0
2021-03-23 13:35:00,24.0,24.02,23.98,23.99,113174.0,21.6159,21.6339,21.5979,21.6069,113174.0
2021-03-23 13:40:00,23.98,24.0,23.96,23.96,29224.0,21.5979,21.6159,21.5799,21.5799,29224.0
2021-03-23 13:45:00,23.97,23.99,23.95,23.99,36168.0,21.5889,21.6069,21.5708,21.6069,36168.0
2021-03-23 13:50:00,23.98,24.02,23.97,24.0,31624.0,21.5979,21.6339,21.5889,21.6159,31624.0
2021-03-23 13:55:00,23.99,24.0,23.96,23.98,21244.0,21.6069,21.6159,21.5799,21.5979,21244.0
2021-03-23 14:00:00,23.98,24.0,23.97,24.0,24342.0,21.5979,21.6159,21.5889,21.6159,24342.0
2021-03-23 14:05:00,23.99,24.02,23.96,24.02,27852.0,21.6069,21.6339,21.5799,21.6339,27852.0
2021-03-23 14:10:00,24.02,24.04,24.0,24.03,33064.0,21.6339,21.6519,21.6159,21.6429,33064.0
2021-03-23 14:15:00,24.03,24.05,24.02,24.03,36960.0,21.6429,21.6609,21.6339,21.6429,36960.0
2021-03-23 14:20:00,24.03,24.03,24.0,24.01,29656.0,21.6429,21.6429,21.6159,21.6249,29656.0
2021-03-23 14:25:00,24.0,24.05,24.0,24.04,32456.0,21.6159,21.6609,21.6159,21.6519,32456.0
2021-03-23 14:30:00,24.04,24.07,24.04,24.06,72232.0,21.6519,21.6789,21.6519,21.6699,72232.0
2021-03-23 14:35:00,24.06,24.08,24.05,24.07,45676.0,21.6699,21.6879,21.6609,21.6789,45676.0
2021-03-23 14:40:00,24.08,24.08,24.01,24.04,51854.0,21.6879,21.6879,21.6249,21.6519,51854.0
2021-03-23 14:45:00,24.04,24.04,24.0,24.03,31062.0,21.6519,21.6519,21.6159,21.6429,31062.0
2021-03-23 14:50:00,24.02,24.02,23.98,23.99,19498.0,21.6339,21.6339,21.5979,21.6069,19498.0
2021-03-23 14:55:00,24.0,24.0,23.95,23.95,33644.0,21.6159,21.6159,21.5708,21.5708,33644.0
2021-03-23 15:00:00,23.95,23.97,23.93,23.93,43934.0,21.5708,21.5889,21.5528,21.5528,43934.0
2021-03-23 15:05:00,23.93,23.93,23.89,23.89,39230.0,21.5528,21.5528,21.5168,21.5168,39230.0
2021-03-23 15:10:00,23.89,23.9,23.85,23.86,36208.0,21.5168,21.5258,21.4808,21.4898,36208.0
2021-03-23 15:15:00,23.86,23.89,23.84,23.87,51452.0,21.4898,21.5168,21.4718,21.4988,51452.0
2021-03-23 15:20:00,23.86,23.87,23.82,23.82,44496.0,21.4898,21.4988,21.4538,21.4538,44496.0
2021-03-23 15:25:00,23.82,23.86,23.81,23.83,58556.0,21.4538,21.4898,21.4448,21.4628,58556.0
2021-03-23 15:30:00,23.83,23.85,23.81,23.83,79310.0,21.4628,21.4808,21.4448,21.4628,79310.0
2021-03-23 15:35:00,23.83,23.85,23.82,23.82,78378.0,21.4628,21.4808,21.4538,21.4538,78378.0
2021-03-23 15:40:00,23.83,23.86,23.81,23.83,72808.0,21.4628,21.4898,21.4448,21.4628,72808.0
2021-03-23 15:45:00,23.83,23.92,23.83,23.89,116666.0,21.4628,21.5438,21.4628,21.5168,116666.0
2021-03-23 15:50:00,23.88,23.88,23.78,23.86,249278.0,21.5078,21.5078,21.4177,21.4898,249278.0
2021-03-23 15:55:00,23.85,23.88,23.83,23.86,249890.0,21.4808,21.5078,21.4628,21.4898,249890.0
2021-03-24 09:30:00,23.91,24.03,23.84,23.95,87350.0,21.5348,21.6429,21.4718,21.5708,87350.0
2021-03-24 09:35:00,23.96,24.06,23.93,24.05,35286.0,21.5799,21.6699,21.5528,21.6609,35286.0
2021-03-24 09:40:00,24.06,24.09,24.04,24.08,29482.0,21.6699,21.6969,21.6519,21.6879,29482.0
2021-03-24 09:45:00,24.08,24.14,24.08,24.1,29860.0,21.6879,21.742,21.6879,21.7059,29860.0
2021-03-24 09:50:00,24.09,24.11,24.07,24.11,38340.0,21.6969,21.715,21.6789,21.715,38340.0
2021-03-24 09:55:00,24.1,24.14,24.09,24.1,24230.0,21.7059,21.742,21.6969,21.7059,24230.0
2021-03-24 10:00:00,24.1,24.11,24.05,24.06,19256.0,21.7059,21.715,21.6609,21.6699,19256.0
2021-03-24 10:05:00,24.05,24.07,23.99,23.99,16628.0,21.6609,21.6789,21.6069,21.6069,16628.0
2021-03-24 10:10:00,23.99,24.05,23.99,24.02,21342.0,21.6069,21.6609,21.6069,21.6339,21342.0
2021-03-24 10:15:00,24.02,24.03,23.92,23.93,12904.0,21.6339,21.6429,21.5438,21.5528,12904.0
2021-03-24 10:20:00,23.94,23.99,23.93,23.97,16912.0,21.5618,21.6069,21.5528,21.5889,16912.0
2021-03-24 10:25:00,23.97,24.02,23.96,24.0,29366.0,21.5889,21.6339,21.5799,21.6159,29366.0
2021-03-24 10:30:00,24.0,24.08,23.99,24.07,24274.0,21.6159,21.6879,21.6069,21.6789,24274.0
2021-03-24 10:35:00,24.08,24.1,24.07,24.08,21862.0,21.6879,21.7059,21.6789,21.6879,21862.0
2021-03-24 10:40:00,24.1,24.11,24.07,24.08,22236.0,21.7059,21.715,21.6789,21.6879,22236.0
2021-03-24 10:45:00,24.09,24.12,24.08,24.11,24990.0,21.6969,21.724,21.6879,21.715,24990.0
2021-03-24 10:50:00,24.1,24.14,24.09,24.14,30380.0,21.7059,21.742,21.6969,21.742,30380.0
2021-03-24 10:55:00,24.14,24.14,24.1,24.13,24178.0,21.742,21.742,21.7059,21.733,24178.0
2021-03-24 11:00:00,24.13,24.2,24.13,24.17,29224.0,21.733,21.796,21.733,21.769,29224.0
2021-03-24 11:05:00,24.18,24.21,24.16,24.19,19096.0,21.778,21.805,21.76,21.787,19096.0
2021-03-24 11:10:00,24.2,24.24,24.18,24.23,37806.0,21.796,21.832,21.778,21.823,37806.0
2021-03-24 11:15:00,24.23,24.23,24.2,24.21,22932.0,21.823,21.823,21.796,21.805,22932.0
2021-03-24 11:20:00,24.19,24.19,24.16,24.17,32822.0,21.787,21.787,21.76,21.769,32822.0
2021-03-24 11:25:00,24.18,24.2,24.17,24.17,24764.0,21.778,21.796,21.769,21.769,24764.0
2021-03-24 11:30:00,24.18,24.18,24.16,24.18,28910.0,21.778,21.778,21.76,21.778,28910.0
2021-03-24 11:35:00,24.18,24.21,24.18,24.2,14136.0,21.778,21.805,21.778,21.796,14136.0
2021-03-24 11:40:00,24.2,24.21,24.18,24.19,15604.0,21.796,21.805,21.778,21.787,15604.0
2021-03-24 11:45:00,24.2,24.24,24.2,24.23,10856.0,21.796,21.832,21.796,21.823,10856.0
2021-03-24 11:50:00,24.23,24.24,24.2,24.23,23998.0,21.823,21.832,21.796,21.823,23998.0
2021-03-24 11:55:00,24.23,24.27,24.23,24.25,27538.0,21.823,21.8591,21.823,21.841,27538.0
2021-03-24 12:00:00,24.26,24.29,24.25,24.29,25970.0,21.8501,21.8771,21.841,21.8771,25970.0
2021-03-24 12:05:00,24.29,24.32,24.28,24.32,23814.0,21.8771,21.9041,21.8681,21.9041,23814.0
2021-03-24 12:10:00,24.31,24.32,24.29,24.29,21968.0,21.8951,21.9041,21.8771,21.8771,21968.0
2021-03-24 12:15:00,24.29,24.31,24.25,24.25,25478.0,21.8771,21.8951,21.841,21.841,25478.0
2021-03-24 12:20:00,24.26,24.27,24.24,24.25,15204.0,21.8501,21.8591,21.832,21.841,15204.0
2021-03-24 12:25:00,24.25,24.29,24.24,24.29,15012.0,21.841,21.8771,21.832,21.8771,15012.0
2021-03-24 12:30:00,24.29,24.29,24.25,24.27,12810.0,21.8771,21.8771,21.841,21.8591,12810.0
2021-03-24 12:35:00,24.27,24.28,24.25,24.27,37994.0,21.8591,21.8681,21.841,21.8591,37994.0
2021-03-24 12:40:00,24.28,24.29,24.27,24.29,11566.0,21.8681,21.8771,21.8591,21.8771,11566.0
2021-03-24 12:45:00,24.29,24.3,24.24,24.24,15316.0,21.8771,21.8861,21.832,21.832,15316.0
2021-03-24 12:50:00,24.24,24.25,24.23,24.23,12686.0,21.832,21.841,21.823,21.823,12686.0
2021-03-24 12:55:00,24.23,24.25,24.23,24.24,18408.0,21.823,21.841,21.823,21.832,18408.0
2021-03-24 13:00:00,24.25,24.25,24.18,24.19,19768.0,21.841,21.841,21.778,21.787,19768.0
2021-03-24 13:05:00,24.2,24.2,24.16,24.17,17078.0,21.796,21.796,21.76,21.769,17078.0
2021-03-24 13:10:00,24.16,24.16,24.11,24.11,23772.0,21.76,21.76,21.715,21.715,23772.0
2021-03-24 13:15:00,24.1,24.11,24.08,24.1,24164.0,21.7059,21.715,21.6879,21.7059,24164.0
2021-03-24 13:20:00,24.1,24.13,24.09,24.13,14070.0,21.7059,21.733,21.6969,21.733,14070.0
2021-03-24 13:25:00,24.13,24.13,24.1,24.13,13070.0,21.733,21.733,21.7059,21.733,13070.0
2021-03-24 13:30:00,24.11,24.11,24.09,24.1,20904.0,21.715,21.715,21.6969,21.7059,20904.0
2021-03-24 13:35:00,24.09,24.11,24.08,24.08,52946.0,21.6969,21.715,21.6879,21.6879,52946.0
2021-03-24 13:40:00,24.08,24.08,24.02,24.03,36706.0,21.6879,21.6879,21.6339,21.6429,36706.0
2021-03-24 13:45:00,24.03,24.09,24.02,24.09,23894.0,21.6429,21.6969,21.6339,21.6969,23894.0
2021-03-24 13:50:00,24.09,24.11,24.08,24.09,16656.0,21.6969,21.715,21.6879,21.6969,16656.0
2021-03-24 13:55:00,24.09,24.1,24.07,24.08,21092.0,21.6969,21.7059,21.6789,21.6879,21092.0
2021-03-24 14:00:00,24.08,24.09,24.05,24.07,14400.0,21.6879,21.6969,21.6609,21.6789,14400.0
2021-03-24 14:05:00,24.08,24.1,24.06,24.09,14522.0,21.6879,21.7059,21.6699,21.6969,14522.0
2021-03-24 14:10:00,24.09,24.1,24.02,24.07,69962.0,21.6969,21.7059,21.6339,21.6789,69962.0
2021-03-24 14:15:00,24.06,24.11,24.06,24.11,15020.0,21.6699,21.715,21.6699,21.715,15020.0
2021-03-24 14:20:00,24.11,24.13,24.1,24.11,18436.0,21.715,21.733,21.7059,21.715,18436.0
2021-03-24 14:25:00,24.11,24.11,24.07,24.07,16276.0,21.715,21.715,21.6789,21.6789,16276.0
2021-03-24 14:30:00,24.07,24.09,24.04,24.09,21604.0,21.6789,21.6969,21.6519,21.6969,21604.0
2021-03-24 14:35:00,24.08,24.11,24.08,24.08,20838.0,21.6879,21.715,21.6879,21.6879,20838.0
2021-03-24 14:40:00,24.08,24.09,24.06,24.07,17286.0,21.6879,21.6969,21.6699,21.6789,17286.0
2021-03-24 14:45:00,24.08,24.13,24.07,24.13,25240.0,21.6879,21.733,21.6789,21.733,25240.0
2021-03-24 14:50:00,24.13,24.14,24.08,24.08,20560.0,21.733,21.742,21.6879,21.6879,20560.0
2021-03-24 14:55:00,24.08,24.13,24.07,24.08,28244.0,21.6879,21.733,21.6789,21.6879,28244.0
2021-03-24 15:00:00,24.07,24.11,24.07,24.1,29932.0,21.6789,21.715,21.6789,21.7059,29932.0
2021-03-24 15:05:00,24.1,24.12,24.09,24.11,28242.0,21.7059,21.724,21.6969,21.715,28242.0
2021-03-24 15:10:00,24.11,24.12,24.09,24.11,39510.0,21.715,21.724,21.6969,21.715,39510.0
2021-03-24 15:15:00,24.11,24.18,24.11,24.18,45468.0,21.715,21.778,21.715,21.778,45468.0
2021-03-24 15:20:00,24.18,24.18,24.13,24.18,46442.0,21.778,21.778,21.733,21.778,46442.0
2021-03-24 15:25:00,24.17,24.17,24.1,24.1,84830.0,21.769,21.769,21.7059,21.7059,84830.0
2021-03-24 15:30:00,24.1,24.11,24.04,24.04,60818.0,21.7059,21.715,21.6519,21.6519,60818.0
2021-03-24 15:35:00,24.05,24.08,24.03,24.05,73242.0,21.6609,21.6879,21.6429,21.6609,73242.0
2021-03-24 15:40:00,24.06,24.08,24.05,24.06,62292.0,21.6699,21.6879,21.6609,21.6699,62292.0
2021-03-24 15:45:00,24.06,24.1,24.05,24.08,94982.0,21.6699,21.7059,21.6609,21.6879,94982.0
2021-03-24 15:50:00,24.08,24.11,24.06,24.07,182646.0,21.6879,21.715,21.6699,21.6789,182646.0
2021-03-24 15:55:00,24.07,24.14,24.06,24.13,677122.0,21.6789,21.742,21.6699,21.733,677122.0
2021-03-25 09:30:00,24.21,24.21,23.98,24.05,111262.0,21.805,21.805,21.5979,21.6609,111262.0
2021-03-25 09:35:00,24.04,24.13,24.03,24.06,47020.0,21.6519,21.733,21.6429,21.6699,47020.0
2021-03-25 09:40:00,24.05,24.11,24.03,24.06,54564.0,21.6609,21.715,21.6429,21.6699,54564.0
2021-03-25 09:45:00,24.07,24.21,24.07,24.18,49284.0,21.6789,21.805,21.6789,21.778,49284.0
2021-03-25 09:50:00,24.17,24.21,24.13,24.2,53688.0,21.769,21.805,21.733,21.796,53688.0
2021-03-25 09:55:00,24.2,24.22,24.15,24.22,132704.0,21.796,21.814,21.751,21.814,132704.0
2021-03-25 10:00:00,24.22,24.24,24.15,24.22,92552.0,21.814,21.832,21.751,21.814,92552.0
2021-03-25 10:05:00,24.22,24.24,24.2,24.21,34492.0,21.814,21.832,21.796,21.805,34492.0
2021-03-25 10:10:00,24.2,24.22,24.19,24.21,30068.0,21.796,21.814,21.787,21.805,30068.0
2021-03-25 10:15:00,24.2,24.21,24.17,24.2,36494.0,21.796,21.805,21.769,21.796,36494.0
2021-03-25 10:20:00,24.2,24.25,24.2,24.2,20028.0,21.796,21.841,21.796,21.796,20028.0
2021-03-25 10:25:00,24.2,24.24,24.2,24.22,38586.0,21.796,21.832,21.796,21.814,38586.0
2021-03-25 10:30:00,24.21,24.22,24.09,24.11,27892.0,21.805,21.814,21.6969,21.715,27892.0
2021-03-25 10:35:00,24.1,24.15,24.09,24.13,43076.0,21.7059,21.751,21.6969,21.733,43076.0
2021-03-25 10:40:00,24.13,24.13,24.09,24.11,37608.0,21.733,21.733,21.6969,21.715,37608.0
2021-03-25 10:45:00,24.11,24.12,24.09,24.1,43350.0,21.715,21.724,21.6969,21.7059,43350.0
2021-03-25 10:50:00,24.09,24.1,24.04,24.05,31862.0,21.6969,21.7059,21.6519,21.6609,31862.0
2021-03-25 10:55:00,24.05,24.13,24.03,24.12,50572.0,21.6609,21.733,21.6429,21.724,50572.0
2021-03-25 11:00:00,24.1,24.15,24.09,24.12,32036.0,21.7059,21.751,21.6969,21.724,32036.0
2021-03-25 11:05:00,24.12,24.19,24.11,24.15,31658.0,21.724,21.787,21.715,21.751,31658.0
2021-03-25 11:10:00,24.16,24.21,24.15,24.19,28346.0,21.76,21.805,21.751,21.787,28346.0
2021-03-25 11:15:00,24.2,24.22,24.19,24.22,27108.0,21.796,21.814,21.787,21.814,27108.0
2021-03-25 11:20:00,24.22,24.25,24.2,24.23,26240.0,21.814,21.841,21.796,21.823,26240.0
2021-03-25 11:25:00,24.23,24.25,24.19,24.25,36832.0,21.823,21.841,21.787,21.841,36832.0
2021-03-25 11:30:00,24.25,24.34,24.24,24.31,33146.0,21.841,21.9221,21.832,21.8951,33146.0
2021-03-25 11:35:00,24.33,24.35,24.32,24.32,22086.0,21.9131,21.9311,21.9041,21.9041,22086.0
2021-03-25 11:40:00,24.33,24.33,24.29,24.31,32660.0,21.9131,21.9131,21.8771,21.8951,32660.0
2021-03-25 11:45:00,24.31,24.31,24.27,24.28,34116.0,21.8951,21.8951,21.8591,21.8681,34116.0
2021-03-25 11:50:00,24.28,24.34,24.27,24.34,49398.0,21.8681,21.9221,21.8591,21.9221,49398.0
2021-03-25 11:55:00,24.34,24.45,24.33,24.44,101296.0,21.9221,22.0212,21.9131,22.0122,101296.0
2021-03-25 12:00:00,24.43,24.49,24.43,24.43,78480.0,22.0032,22.0572,22.0032,22.0032,78480.0
2021-03-25 12:05:00,24.43,24.46,24.39,24.43,38738.0,22.0032,22.0302,21.9671,22.0032,38738.0
2021-03-25 12:10:00,24.43,24.46,24.38,24.38,37714.0,22.0032,22.0302,21.9581,21.9581,37714.0
2021-03-25 12:15:00,24.39,24.43,24.39,24.43,108822.0,21.9671,22.0032,21.9671,22.0032,108822.0
2021-03-25 12:20:00,24.43,24.47,24.43,24.45,93562.0,22.0032,22.0392,22.0032,22.0212,93562.0
2021-03-25 12:25:00,24.46,24.48,24.43,24.46,91656.0,22.0302,22.0482,22.0032,22.0302,91656.0
2021-03-25 12:30:00,24.46,24.48,24.43,24.46,76732.0,22.0302,22.0482,22.0032,22.0302,76732.0
2021-03-25 12:35:00,24.47,24.48,24.43,24.45,51824.0,22.0392,22.0482,22.0032,22.0212,51824.0
2021-03-25 12:40:00,24.46,24.48,24.43,24.46,39586.0,22.0302,22.0482,22.0032,22.0302,39586.0
2021-03-25 12:45:00,24.47,24.49,24.46,24.49,69096.0,22.0392,22.0572,22.0302,22.0572,69096.0
2021-03-25 12:50:00,24.48,24.53,24.47,24.51,49456.0,22.0482,22.0932,22.0392,22.0752,49456.0
2021-03-25 12:55:00,24.52,24.54,24.48,24.49,56718.0,22.0842,22.1022,22.0482,22.0572,56718.0
2021-03-25 13:00:00,24.49,24.49,24.42,24.43,52474.0,22.0572,22.0572,21.9942,22.0032,52474.0
2021-03-25 13:05:00,24.44,24.46,24.41,24.42,44584.0,22.0122,22.0302,21.9852,21.9942,44584.0
2021-03-25 13:10:00,24.42,24.46,24.41,24.46,33510.0,21.9942,22.0302,21.9852,22.0302,33510.0
2021-03-25 13:15:00,24.46,24.49,24.42,24.43,40496.0,22.0302,22.0572,21.9942,22.0032,40496.0
2021-03-25 13:20:00,24.42,24.47,24.42,24.46,34988.0,21.9942,22.0392,21.9942,22.0302,34988.0
2021-03-25 13:25:00,24.46,24.48,24.44,24.46,48214.0,22.0302,22.0482,22.0122,22.0302,48214.0
2021-03-25 13:30:00,24.46,24.47,24.42,24.43,32884.0,22.0302,22.0392,21.9942,22.0032,32884.0
2021-03-25 13:35:00,24.43,24.45,24.39,24.41,32412.0,22.0032,22.0212,21.9671,21.9852,32412.0
2021-03-25 13:40:00,24.4,24.48,24.4,24.48,40614.0,21.9761,22.0482,21.9761,22.0482,40614.0
2021-03-25 13:45:00,24.48,24.5,24.44,24.48,41924.0,22.0482,22.0662,22.0122,22.0482,41924.0
2021-03-25 13:50:00,24.47,24.5,24.47,24.5,26450.0,22.0392,22.0662,22.0392,22.0662,26450.0
2021-03-25 13:55:00,24.5,24.5,24.45,24.46,34512.0,22.0662,22.0662,22.0212,22.0302,34512.0
2021-03-25 14:00:00,24.45,24.47,24.43,24.46,32748.0,22.0212,22.0392,22.0032,22.0302,32748.0
2021-03-25 14:05:00,24.45,24.48,24.43,24.46,30178.0,22.0212,22.0482,22.0032,22.0302,30178.0
2021-03-25 14:10:00,24.45,24.49,24.45,24.47,32654.0,22.0212,22.0572,22.0212,22.0392,32654.0
2021-03-25 14:15:00,24.47,24.53,24.46,24.53,41928.0,22.0392,22.0932,22.0302,22.0932,41928.0
2021-03-25 14:20:00,24.54,24.56,24.52,24.53,31538.0,22.1022,22.1203,22.0842,22.0932,31538.0
2021-03-25 14:25:00,24.53,24.54,24.48,24.48,28218.0,22.0932,22.1022,22.0482,22.0482,28218.0
2021-03-25 14:30:00,24.49,24.54,24.48,24.53,29284.0,22.0572,22.1022,22.0482,22.0932,29284.0
2021-03-25 14:35:00,24.54,24.61,24.52,24.61,101166.0,22.1022,22.1653,22.0842,22.1653,101166.0
2021-03-25 14:40:00,24.61,24.63,24.61,24.63,28396.0,22.1653,22.1833,22.1653,22.1833,28396.0
2021-03-25 14:45:00,24.63,24.65,24.61,24.64,33568.0,22.1833,22.2013,22.1653,22.1923,33568.0
2021-03-25 14:50:00,24.64,24.71,24.64,24.7,53726.0,22.1923,22.2554,22.1923,22.2463,53726.0
2021-03-25 14:55:00,24.7,24.7,24.67,24.69,40356.0,22.2463,22.2463,22.2193,22.2373,40356.0
2021-03-25 15:00:00,24.69,24.71,24.63,24.64,85278.0,22.2373,22.2554,22.1833,22.1923,85278.0
2021-03-25 15:05:00,24.65,24.66,24.61,24.63,41698.0,22.2013,22.2103,22.1653,22.1833,41698.0
2021-03-25 15:10:00,24.63,24.65,24.6,24.6,51766.0,22.1833,22.2013,22.1563,22.1563,51766.0
2021-03-25 15:15:00,24.61,24.67,24.6,24.66,41996.0,22.1653,22.2193,22.1563,22.2103,41996.0
2021-03-25 15:20:00,24.66,24.67,24.63,24.64,43038.0,22.2103,22.2193,22.1833,22.1923,43038.0
2021-03-25 15:25:00,24.64,24.65,24.61,24.64,48316.0,22.1923,22.2013,22.1653,22.1923,48316.0
2021-03-25 15:30:00,24.64,24.67,24.63,24.66,72042.0,22.1923,22.2193,22.1833,22.2103,72042.0
2021-03-25 15:35:00,24.66,24.66,24.61,24.63,80706.0,22.2103,22.2103,22.1653,22.1833,80706.0
2021-03-25 15:40:00,24.63,24.66,24.6,24.63,93286.0,22.1833,22.2103,22.1563,22.1833,93286.0
2021-03-25 15:45:00,24.62,24.64,24.6,24.63,117990.0,22.1743,22.1923,22.1563,22.1833,117990.0
2021-03-25 15:50:00,24.63,24.68,24.61,24.61,209542.0,22.1833,22.2283,22.1653,22.1653,209542.0
2021-03-25 15:55:00,24.61,24.64,24.6,24.61,403514.0,22.1653,22.1923,22.1563,22.1653,403514.0
2021-03-26 09:30:00,24.73,24.73,24.6,24.62,91224.0,22.2734,22.2734,22.1563,22.1743,91224.0
2021-03-26 09:35:00,24.6,24.7,24.6,24.64,32180.0,22.1563,22.2463,22.1563,22.1923,32180.0
2021-03-26 09:40:00,24.64,24.67,24.6,24.61,33078.0,22.1923,22.2193,22.1563,22.1653,33078.0
2021-03-26 09:45:00,24.61,24.68,24.61,24.65,51190.0,22.1653,22.2283,22.1653,22.2013,51190.0
2021-03-26 09:50:00,24.64,24.68,24.63,24.67,33288.0,22.1923,22.2283,22.1833,22.2193,33288.0
2021-03-26 09:55:00,24.68,24.84,24.68,24.83,49946.0,22.2283,22.3724,22.2283,22.3634,49946.0
2021-03-26 10:00:00,24.82,24.84,24.8,24.84,34746.0,22.3544,22.3724,22.3364,22.3724,34746.0
2021-03-26 10:05:00,24.84,24.86,24.78,24.8,19828.0,22.3724,22.3904,22.3184,22.3364,19828.0
2021-03-26 10:10:00,24.79,24.85,24.78,24.85,23912.0,22.3274,22.3814,22.3184,22.3814,23912.0
2021-03-26 10:15:00,24.86,24.86,24.79,24.83,17202.0,22.3904,22.3904,22.3274,22.3634,17202.0
2021-03-26 10:20:00,24.84,24.84,24.81,24.83,9438.0,22.3724,22.3724,22.3454,22.3634,9438.0
2021-03-26 10:25:00,24.83,24.86,24.82,24.85,15086.0,22.3634,22.3904,22.3544,22.3814,15086.0
2021-03-26 10:30:00,24.85,24.86,24.83,24.84,22102.0,22.3814,22.3904,22.3634,22.3724,22102.0
2021-03-26 10:35:00,24.85,24.86,24.83,24.84,11888.0,22.3814,22.3904,22.3634,22.3724,11888.0
2021-03-26 10:40:00,24.85,24.9,24.85,24.88,19640.0,22.3814,22.4265,22.3814,22.4085,19640.0
2021-03-26 10:45:00,24.87,24.88,24.84,24.85,44076.0,22.3995,22.4085,22.3724,22.3814,44076.0
2021-03-26 10:50:00,24.85,24.88,24.85,24.87,107554.0,22.3814,22.4085,22.3814,22.3995,107554.0
2021-03-26 10:55:00,24.86,24.86,24.82,24.83,14246.0,22.3904,22.3904,22.3544,22.3634,14246.0
2021-03-26 11:00:00,24.84,24.86,24.82,24.83,20542.0,22.3724,22.3904,22.3544,22.3634,20542.0
2021-03-26 11:05:00,24.84,24.88,24.83,24.88,37748.0,22.3724,22.4085,22.3634,22.4085,37748.0
2021-03-26 11:10:00,24.88,24.88,24.78,24.78,27830.0,22.4085,22.4085,22.3184,22.3184,27830.0
2021-03-26 11:15:00,24.78,24.82,24.75,24.8,41874.0,22.3184,22.3544,22.2914,22.3364,41874.0
2021-03-26 11:20:00,24.8,24.84,24.8,24.83,26930.0,22.3364,22.3724,22.3364,22.3634,26930.0
2021-03-26 11:25:00,24.83,24.86,24.82,24.86,26500.0,22.3634,22.3904,22.3544,22.3904,26500.0
2021-03-26 11:30:00,24.86,24.86,24.83,24.83,23460.0,22.3904,22.3904,22.3634,22.3634,23460.0
2021-03-26 11:35:00,24.83,24.87,24.82,24.87,16016.0,22.3634,22.3995,22.3544,22.3995,16016.0
2021-03-26 11:40:00,24.87,24.88,24.86,24.87,17494.0,22.3995,22.4085,22.3904,22.3995,17494.0
2021-03-26 11:45:00,24.86,24.92,24.86,24.92,29210.0,22.3904,22.4445,22.3904,22.4445,29210.0
2021-03-26 11:50:00,24.92,24.93,24.91,24.92,18698.0,22.4445,22.4535,22.4355,22.4445,18698.0
2021-03-26 11:55:00,24.92,24.96,24.92,24.95,23390.0,22.4445,22.4805,22.4445,22.4715,23390.0
2021-03-26 12:00:00,24.96,24.98,24.95,24.95,28050.0,22.4805,22.4985,22.4715,22.4715,28050.0
2021-03-26 12:05:00,24.95,24.99,24.94,24.98,31540.0,22.4715,22.5075,22.4625,22.4985,31540.0
2021-03-26 12:10:00,24.98,25.03,24.98,25.03,45376.0,22.4985,22.5436,22.4985,22.5436,45376.0
2021-03-26 12:15:00,25.02,25.06,25.01,25.02,22196.0,22.5346,22.5706,22.5255,22.5346,22196.0
2021-03-26 12:20:00,25.01,25.03,25.01,25.02,22516.0,22.5255,22.5436,22.5255,22.5346,22516.0
2021-03-26 12:25:00,25.03,25.05,25.02,25.05,26606.0,22.5436,22.5616,22.5346,22.5616,26606.0
2021-03-26 12:30:00,25.05,25.08,25.04,25.08,34544.0,22.5616,22.5886,22.5526,22.5886,34544.0
2021-03-26 12:35:00,25.08,25.09,25.05,25.06,12236.0,22.5886,22.5976,22.5616,22.5706,12236.0
2021-03-26 12:40:00,25.07,25.09,25.06,25.09,16932.0,22.5796,22.5976,22.5706,22.5976,16932.0
2021-03-26 12:45:00,25.08,25.14,25.08,25.13,35210.0,22.5886,22.6426,22.5886,22.6336,35210.0
2021-03-26 12:50:00,25.14,25.16,25.13,25.15,41554.0,22.6426,22.6606,22.6336,22.6516,41554.0
2021-03-26 12:55:00,25.15,25.16,25.1,25.1,24980.0,22.6516,22.6606,22.6066,22.6066,24980.0
2021-03-26 13:00:00,25.11,25.12,25.1,25.11,16688.0,22.6156,22.6246,22.6066,22.6156,16688.0
2021-03-26 13:05:00,25.11,25.14,25.11,25.13,28404.0,22.6156,22.6426,22.6156,22.6336,28404.0
2021-03-26 13:10:00,25.13,25.14,25.11,25.14,19282.0,22.6336,22.6426,22.6156,22.6426,19282.0
2021-03-26 13:15:00,25.14,25.16,25.12,25.13,44936.0,22.6426,22.6606,22.6246,22.6336,44936.0
2021-03-26 13:20:00,25.13,25.2,25.13,25.2,44414.0,22.6336,22.6967,22.6336,22.6967,44414.0
2021-03-26 13:25:00,25.19,25.22,25.19,25.2,50452.0,22.6877,22.7147,22.6877,22.6967,50452.0
2021-03-26 13:30:00,25.2,25.22,25.18,25.18,51552.0,22.6967,22.7147,22.6787,22.6787,51552.0
2021-03-26 13:35:00,25.18,25.18,25.14,25.14,28428.0,22.6787,22.6787,22.6426,22.6426,28428.0
2021-03-26 13:40:00,25.14,25.17,25.1,25.11,28330.0,22.6426,22.6697,22.6066,22.6156,28330.0
2021-03-26 13:45:00,25.11,25.11,25.06,25.06,31190.0,22.6156,22.6156,22.5706,22.5706,31190.0
2021-03-26 13:50:00,25.06,25.09,25.06,25.09,35088.0,22.5706,22.5976,22.5706,22.5976,35088.0
2021-03-26 13:55:00,25.08,25.09,25.07,25.09,28694.0,22.5886,22.5976,22.5796,22.5976,28694.0
2021-03-26 14:00:00,25.09,25.09,25.07,25.08,27714.0,22.5976,22.5976,22.5796,22.5886,27714.0
2021-03-26 14:05:00,25.08,25.1,25.03,25.03,26526.0,22.5886,22.6066,22.5436,22.5436,26526.0
2021-03-26 14:10:00,25.04,25.04,25.0,25.02,34204.0,22.5526,22.5526,22.5165,22.5346,34204.0
2021-03-26 14:15:00,25.01,25.01,24.99,25.0,39930.0,22.5255,22.5255,22.5075,22.5165,39930.0
2021-03-26 14:20:00,25.0,25.08,25.0,25.06,29354.0,22.5165,22.5886,22.5165,22.5706,29354.0
2021-03-26 14:25:00,25.06,25.08,25.05,25.07,41054.0,22.5706,22.5886,22.5616,22.5796,41054.0
2021-03-26 14:30:00,25.08,25.1,25.06,25.08,34978.0,22.5886,22.6066,22.5706,22.5886,34978.0
2021-03-26 14:35:00,25.09,25.11,25.07,25.1,45450.0,22.5976,22.6156,22.5796,22.6066,45450.0
2021-03-26 14:40:00,25.1,25.13,25.07,25.09,41868.0,22.6066,22.6336,22.5796,22.5976,41868.0
2021-03-26 14:45:00,25.09,25.11,25.02,25.03,37304.0,22.5976,22.6156,22.5346,22.5436,37304.0
2021-03-26 14:50:00,25.03,25.14,25.03,25.14,47172.0,22.5436,22.6426,22.5436,22.6426,47172.0
2021-03-26 14:55:00,25.13,25.15,25.11,25.15,36310.0,22.6336,22.6516,22.6156,22.6516,36310.0
2021-03-26 15:00:00,25.15,25.17,25.15,25.15,27060.0,22.6516,22.6697,22.6516,22.6516,27060.0
2021-03-26 15:05:00,25.15,25.16,25.11,25.13,31686.0,22.6516,22.6606,22.6156,22.6336,31686.0
2021-03-26 15:10:00,25.12,25.17,25.12,25.15,33298.0,22.6246,22.6697,22.6246,22.6516,33298.0
2021-03-26 15:15:00,25.14,25.16,25.12,25.14,34470.0,22.6426,22.6606,22.6246,22.6426,34470.0
2021-03-26 15:20:00,25.15,25.15,25.11,25.13,41736.0,22.6516,22.6516,22.6156,22.6336,41736.0
2021-03-26 15:25:00,25.13,25.14,25.1,25.11,50380.0,22.6336,22.6426,22.6066,22.6156,50380.0
2021-03-26 15:30:00,25.1,25.13,25.09,25.13,48396.0,22.6066,22.6336,22.5976,22.6336,48396.0
2021-03-26 15:35:00,25.13,25.15,25.1,25.11,50610.0,22.6336,22.6516,22.6066,22.6156,50610.0
2021-03-26 15:40:00,25.11,25.14,25.1,25.11,74400.0,22.6156,22.6426,22.6066,22.6156,74400.0
2021-03-26 15:45:00,25.11,25.13,25.11,25.11,96546.0,22.6156,22.6336,22.6156,22.6156,96546.0
2021-03-26 15:50:00,25.12,25.16,25.07,25.15,235066.0,22.6246,22.6606,22.5796,22.6516,235066.0
2021-03-26 15:55:00,25.15,25.31,25.14,25.29,461894.0,22.6516,22.7957,22.6426,22.7777,461894.0
2021-03-29 09:30:00,25.31,25.32,25.19,25.3,75876.0,22.7957,22.8048,22.6877,22.7867,75876.0
2021-03-29 09:35:00,25.3,25.35,25.27,25.28,25564.0,22.7867,22.8318,22.7597,22.7687,25564.0
2021-03-29 09:40:00,25.28,25.35,25.27,25.35,18962.0,22.7687,22.8318,22.7597,22.8318,18962.0
2021-03-29 09:45:00,25.34,25.42,25.31,25.32,26680.0,22.8228,22.8948,22.7957,22.8048,26680.0
2021-03-29 09:50:00,25.32,25.45,25.32,25.41,31312.0,22.8048,22.9218,22.8048,22.8858,31312.0
2021-03-29 09:55:00,25.42,25.5,25.4,25.46,78394.0,22.8948,22.9669,22.8768,22.9308,78394.0
2021-03-29 10:00:00,25.44,25.47,25.41,25.46,30968.0,22.9128,22.9399,22.8858,22.9308,30968.0
2021-03-29 10:05:00,25.46,25.46,25.36,25.37,37784.0,22.9308,22.9308,22.8408,22.8498,37784.0
2021-03-29 10:10:00,25.37,25.41,25.33,25.34,20328.0,22.8498,22.8858,22.8138,22.8228,20328.0
2021-03-29 10:15:00,25.33,25.38,25.31,25.36,57276.0,22.8138,22.8588,22.7957,22.8408,57276.0
2021-03-29 10:20:00,25.35,25.36,25.29,25.29,29442.0,22.8318,22.8408,22.7777,22.7777,29442.0
2021-03-29 10:25:00,25.29,25.31,25.25,25.25,36676.0,22.7777,22.7957,22.7417,22.7417,36676.0
2021-03-29 10:30:00,25.25,25.29,25.22,25.22,39148.0,22.7417,22.7777,22.7147,22.7147,39148.0
2021-03-29 10:35:00,25.23,25.31,25.22,25.29,52050.0,22.7237,22.7957,22.7147,22.7777,52050.0
2021-03-29 10:40:00,25.29,25.29,25.23,25.23,42434.0,22.7777,22.7777,22.7237,22.7237,42434.0
2021-03-29 10:45:00,25.23,25.25,25.21,25.25,33080.0,22.7237,22.7417,22.7057,22.7417,33080.0
2021-03-29 10:50:00,25.25,25.29,25.23,25.24,48262.0,22.7417,22.7777,22.7237,22.7327,48262.0
2021-03-29 10:55:00,25.24,25.34,25.24,25.31,30962.0,22.7327,22.8228,22.7327,22.7957,30962.0
2021-03-29 11:00:00,25.3,25.32,25.24,25.3,33728.0,22.7867,22.8048,22.7327,22.7867,33728.0
2021-03-29 11:05:00,25.29,25.32,25.25,25.31,115920.0,22.7777,22.8048,22.7417,22.7957,115920.0
2021-03-29 11:10:00,25.32,25.4,25.31,25.4,62156.0,22.8048,22.8768,22.7957,22.8768,62156.0
2021-03-29 11:15:00,25.4,25.44,25.37,25.38,42554.0,22.8768,22.9128,22.8498,22.8588,42554.0
2021-03-29 11:20:00,25.38,25.42,25.37,25.42,44906.0,22.8588,22.8948,22.8498,22.8948,44906.0
2021-03-29 11:25:00,25.42,25.48,25.42,25.47,42712.0,22.8948,22.9489,22.8948,22.9399,42712.0
2021-03-29 11:30:00,25.47,25.48,25.44,25.45,22498.0,22.9399,22.9489,22.9128,22.9218,22498.0
2021-03-29 11:35:00,25.43,25.43,25.4,25.4,20186.0,22.9038,22.9038,22.8768,22.8768,20186.0
2021-03-29 11:40:00,25.39,25.39,25.36,25.38,51222.0,22.8678,22.8678,22.8408,22.8588,51222.0
2021-03-29 11:45:00,25.37,25.39,25.35,25.36,32356.0,22.8498,22.8678,22.8318,22.8408,32356.0
2021-03-29 11:50:00,25.36,25.37,25.35,25.36,40934.0,22.8408,22.8498,22.8318,22.8408,40934.0
2021-03-29 11:55:00,25.35,25.36,25.31,25.34,36588.0,22.8318,22.8408,22.7957,22.8228,36588.0
2021-03-29 12:00:00,25.35,25.36,25.34,25.34,28034.0,22.8318,22.8408,22.8228,22.8228,28034.0
2021-03-29 12:05:00,25.34,25.34,25.28,25.28,26758.0,22.8228,22.8228,22.7687,22.7687,26758.0
2021-03-29 12:10:00,25.27,25.3,25.25,25.26,34590.0,22.7597,22.7867,22.7417,22.7507,34590.0
2021-03-29 12:15:00,25.25,25.25,25.22,25.22,130262.0,22.7417,22.7417,22.7147,22.7147,130262.0
2021-03-29 12:20:00,25.22,25.25,25.18,25.24,236706.0,22.7147,22.7417,22.6787,22.7327,236706.0
2021-03-29 12:25:00,25.24,25.3,25.23,25.29,34066.0,22.7327,22.7867,22.7237,22.7777,34066.0
2021-03-29 12:30:00,25.29,25.33,25.27,25.31,168460.0,22.7777,22.8138,22.7597,22.7957,168460.0
2021-03-29 12:35:00,25.31,25.42,25.31,25.4,80460.0,22.7957,22.8948,22.7957,22.8768,80460.0
2021-03-29 12:40:00,25.4,25.45,25.38,25.43,53678.0,22.8768,22.9218,22.8588,22.9038,53678.0
2021-03-29 12:45:00,25.43,25.43,25.39,25.41,19146.0,22.9038,22.9038,22.8678,22.8858,19146.0
2021-03-29 12:50:00,25.41,25.42,25.36,25.42,21150.0,22.8858,22.8948,22.8408,22.8948,21150.0
2021-03-29 12:55:00,25.42,25.45,25.42,25.43,20844.0,22.8948,22.9218,22.8948,22.9038,20844.0
2021-03-29 13:00:00,25.43,25.48,25.43,25.46,20592.0,22.9038,22.9489,22.9038,22.9308,20592.0
2021-03-29 13:05:00,25.47,25.49,25.45,25.47,54854.0,22.9399,22.9579,22.9218,22.9399,54854.0
2021-03-29 13:10:00,25.47,25.49,25.44,25.46,19162.0,22.9399,22.9579,22.9128,22.9308,19162.0
2021-03-29 13:15:00,25.46,25.47,25.43,25.45,28320.0,22.9308,22.9399,22.9038,22.9218,28320.0
2021-03-29 13:20:00,25.45,25.48,25.45,25.46,20012.0,22.9218,22.9489,22.9218,22.9308,20012.0
2021-03-29 13:25:00,25.46,25.47,25.45,25.47,23942.0,22.9308,22.9399,22.9218,22.9399,23942.0
2021-03-29 13:30:00,25.46,25.53,25.43,25.53,44178.0,22.9308,22.9939,22.9038,22.9939,44178.0
2021-03-29 13:35:00,25.53,25.54,25.48,25.5,32272.0,22.9939,23.0029,22.9489,22.9669,32272.0
2021-03-29 13:40:00,25.5,25.51,25.48,25.49,26476.0,22.9669,22.9759,22.9489,22.9579,26476.0
2021-03-29 13:45:00,25.49,25.52,25.47,25.52,22666.0,22.9579,22.9849,22.9399,22.9849,22666.0
2021-03-29 13:50:00,25.51,25.55,25.5,25.51,36310.0,22.9759,23.0119,22.9669,22.9759,36310.0
2021-03-29 13:55:00,25.5,25.51,25.47,25.47,20740.0,22.9669,22.9759,22.9399,22.9399,20740.0
2021-03-29 14:00:00,25.47,25.47,25.43,25.46,33424.0,22.9399,22.9399,22.9038,22.9308,33424.0
2021-03-29 14:05:00,25.46,25.48,25.45,25.48,29976.0,22.9308,22.9489,22.9218,22.9489,29976.0
2021-03-29 14:10:00,25.47,25.47,25.4,25.42,52700.0,22.9399,22.9399,22.8768,22.8948,52700.0
2021-03-29 14:15:00,25.42,25.43,25.36,25.4,49798.0,22.8948,22.9038,22.8408,22.8768,49798.0
2021-03-29 14:20:00,25.4,25.4,25.36,25.39,53328.0,22.8768,22.8768,22.8408,22.8678,53328.0
2021-03-29 14:25:00,25.38,25.45,25.37,25.43,21240.0,22.8588,22.9218,22.8498,22.9038,21240.0
2021-03-29 14:30:00,25.42,25.43,25.36,25.38,20314.0,22.8948,22.9038,22.8408,22.8588,20314.0
2021-03-29 14:35:00,25.37,25.37,25.31,25.33,72420.0,22.8498,22.8498,22.7957,22.8138,72420.0
2021-03-29 14:40:00,25.33,25.34,25.31,25.33,57206.0,22.8138,22.8228,22.7957,22.8138,57206.0
2021-03-29 14:45:00,25.33,25.38,25.33,25.38,51756.0,22.8138,22.8588,22.8138,22.8588,51756.0
2021-03-29 14:50:00,25.38,25.45,25.37,25.41,41488.0,22.8588,22.9218,22.8498,22.8858,41488.0
2021-03-29 14:55:00,25.41,25.42,25.39,25.42,52448.0,22.8858,22.8948,22.8678,22.8948,52448.0
2021-03-29 15:00:00,25.42,25.46,25.41,25.46,42592.0,22.8948,22.9308,22.8858,22.9308,42592.0
2021-03-29 15:05:00,25.46,25.47,25.41,25.43,40386.0,22.9308,22.9399,22.8858,22.9038,40386.0
2021-03-29 15:10:00,25.43,25.43,25.41,25.42,22912.0,22.9038,22.9038,22.8858,22.8948,22912.0
2021-03-29 15:15:00,25.42,25.46,25.41,25.44,37258.0,22.8948,22.9308,22.8858,22.9128,37258.0
2021-03-29 15:20:00,25.45,25.45,25.4,25.43,33256.0,22.9218,22.9218,22.8768,22.9038,33256.0
2021-03-29 15:25:00,25.43,25.44,25.39,25.4,30426.0,22.9038,22.9128,22.8678,22.8768,30426.0
2021-03-29 15:30:00,25.4,25.4,25.36,25.36,61386.0,22.8768,22.8768,22.8408,22.8408,61386.0
2021-03-29 15:35:00,25.36,25.43,25.36,25.42,101218.0,22.8408,22.9038,22.8408,22.8948,101218.0
2021-03-29 15:40:00,25.43,25.43,25.35,25.35,71966.0,22.9038,22.9038,22.8318,22.8318,71966.0
2021-03-29 15:45:00,25.36,25.39,25.32,25.32,84090.0,22.8408,22.8678,22.8048,22.8048,84090.0
2021-03-29 15:50:00,25.32,25.36,25.31,25.33,216554.0,22.8048,22.8408,22.7957,22.8138,216554.0
2021-03-29 15:55:00,25.32,25.36,25.3,25.34,269108.0,22.8048,22.8408,22.7867,22.8228,269108.0
2021-03-30 09:30:00,25.18,25.36,25.15,25.18,64672.0,22.6787,22.8408,22.6516,22.6787,64672.0
2021-03-30 09:35:00,25.22,25.31,25.2,25.28,20086.0,22.7147,22.7957,22.6967,22.7687,20086.0
2021-03-30 09:40:00,25.28,25.28,25.22,25.25,25192.0,22.7687,22.7687,22.7147,22.7417,25192.0
2021-03-30 09:45:00,25.23,25.23,25.16,25.19,31634.0,22.7237,22.7237,22.6606,22.6877,31634.0
2021-03-30 09:50:00,25.21,25.22,25.16,25.17,22406.0,22.7057,22.7147,22.6606,22.6697,22406.0
2021-03-30 09:55:00,25.18,25.22,25.17,25.18,14574.0,22.6787,22.7147,22.6697,22.6787,14574.0
2021-03-30 10:00:00,25.18,25.18,25.08,25.08,39292.0,22.6787,22.6787,22.5886,22.5886,39292.0
2021-03-30 10:05:00,25.08,25.11,25.07,25.08,44438.0,22.5886,22.6156,22.5796,22.5886,44438.0
2021-03-30 10:10:00,25.09,25.14,25.07,25.12,50422.0,22.5976,22.6426,22.5796,22.6246,50422.0
2021-03-30 10:15:00,25.13,25.16,25.08,25.08,20150.0,22.6336,22.6606,22.5886,22.5886,20150.0
2021-03-30 10:20:00,25.09,25.09,25.01,25.06,33460.0,22.5976,22.5976,22.5255,22.5706,33460.0
2021-03-30 10:25:00,25.06,25.1,25.03,25.1,121370.0,22.5706,22.6066,22.5436,22.6066,121370.0
2021-03-30 10:30:00,25.09,25.13,25.09,25.13,17912.0,22.5976,22.6336,22.5976,22.6336,17912.0
2021-03-30 10:35:00,25.12,25.15,25.1,25.15,16958.0,22.6246,22.6516,22.6066,22.6516,16958.0
2021-03-30 10:40:00,25.14,25.17,25.13,25.16,27932.0,22.6426,22.6697,22.6336,22.6606,27932.0
2021-03-30 10:45:00,25.16,25.18,25.13,25.16,26162.0,22.6606,22.6787,22.6336,22.6606,26162.0
2021-03-30 10:50:00,25.16,25.17,25.14,25.14,33930.0,22.6606,22.6697,22.6426,22.6426,33930.0
2021-03-30 10:55:00,25.14,25.16,25.13,25.13,16150.0,22.6426,22.6606,22.6336,22.6336,16150.0
2021-03-30 11:00:00,25.13,25.17,25.12,25.14,44878.0,22.6336,22.6697,22.6246,22.6426,44878.0
2021-03-30 11:05:00,25.14,25.16,25.13,25.14,38260.0,22.6426,22.6606,22.6336,22.6426,38260.0
2021-03-30 11:10:00,25.15,25.18,25.14,25.15,24546.0,22.6516,22.6787,22.6426,22.6516,24546.0
2021-03-30 11:15:00,25.16,25.18,25.15,25.18,7458.0,22.6606,22.6787,22.6516,22.6787,7458.0
2021-03-30 11:20:00,25.18,25.18,25.17,25.17,11872.0,22.6787,22.6787,22.6697,22.6697,11872.0
2021-03-30 11:25:00,25.17,25.17,25.14,25.17,16344.0,22.6697,22.6697,22.6426,22.6697,16344.0
2021-03-30 11:30:00,25.17,25.2,25.15,25.17,15416.0,22.6697,22.6967,22.6516,22.6697,15416.0
2021-03-30 11:35:00,25.17,25.17,25.14,25.14,9474.0,22.6697,22.6697,22.6426,22.6426,9474.0
2021-03-30 11:40:00,25.15,25.18,25.14,25.18,14278.0,22.6516,22.6787,22.6426,22.6787,14278.0
2021-03-30 11:45:00,25.18,25.23,25.16,25.16,20566.0,22.6787,22.7237,22.6606,22.6606,20566.0
2021-03-30 11:50:00,25.16,25.17,25.13,25.13,12014.0,22.6606,22.6697,22.6336,22.6336,12014.0
2021-03-30 11:55:00,25.13,25.18,25.13,25.18,17748.0,22.6336,22.6787,22.6336,22.6787,17748.0
2021-03-30 12:00:00,25.18,25.19,25.15,25.16,12982.0,22.6787,22.6877,22.6516,22.6606,12982.0
2021-03-30 12:05:00,25.16,25.18,25.15,25.17,9066.0,22.6606,22.6787,22.6516,22.6697,9066.0
2021-03-30 12:10:00,25.17,25.18,25.15,25.16,12720.0,22.6697,22.6787,22.6516,22.6606,12720.0
2021-03-30 12:15:00,25.15,25.15,25.13,25.13,14920.0,22.6516,22.6516,22.6336,22.6336,14920.0
2021-03-30 12:20:00,25.14,25.17,25.12,25.16,21660.0,22.6426,22.6697,22.6246,22.6606,21660.0
2021-03-30 12:25:00,25.16,25.18,25.14,25.15,13612.0,22.6606,22.6787,22.6426,22.6516,13612.0
2021-03-30 12:30:00,25.15,25.17,25.14,25.15,16134.0,22.6516,22.6697,22.6426,22.6516,16134.0
2021-03-30 12:35:00,25.15,25.16,25.14,25.15,14064.0,22.6516,22.6606,22.6426,22.6516,14064.0
2021-03-30 12:40:00,25.15,25.15,25.13,25.14,17444.0,22.6516,22.6516,22.6336,22.6426,17444.0
2021-03-30 12:45:00,25.13,25.15,25.13,25.14,7016.0,22.6336,22.6516,22.6336,22.6426,7016.0
2021-03-30 12:50:00,25.14,25.15,25.11,25.14,23850.0,22.6426,22.6516,22.6156,22.6426,23850.0
2021-03-30 12:55:00,25.15,25.22,25.15,25.22,22948.0,22.6516,22.7147,22.6516,22.7147,22948.0
2021-03-30 13:00:00,25.22,25.23,25.18,25.23,45518.0,22.7147,22.7237,22.6787,22.7237,45518.0
2021-03-30 13:05:00,25.23,25.25,25.21,25.24,23746.0,22.7237,22.7417,22.7057,22.7327,23746.0
2021-03-30 13:10:00,25.24,25.24,25.21,25.23,17418.0,22.7327,22.7327,22.7057,22.7237,17418.0
2021-03-30 13:15:00,25.24,25.24,25.21,25.24,19120.0,22.7327,22.7327,22.7057,22.7327,19120.0
2021-03-30 13:20:00,25.23,25.24,25.22,25.24,13912.0,22.7237,22.7327,22.7147,22.7327,13912.0
2021-03-30 13:25:00,25.24,25.25,25.23,25.23,17046.0,22.7327,22.7417,22.7237,22.7237,17046.0
2021-03-30 13:30:00,25.23,25.26,25.23,25.26,37194.0,22.7237,22.7507,22.7237,22.7507,37194.0
2021-03-30 13:35:00,25.27,25.27,25.24,25.25,59240.0,22.7597,22.7597,22.7327,22.7417,59240.0
2021-03-30 13:40:00,25.25,25.25,25.23,25.24,38622.0,22.7417,22.7417,22.7237,22.7327,38622.0
2021-03-30 13:45:00,25.24,25.27,25.22,25.26,43190.0,22.7327,22.7597,22.7147,22.7507,43190.0
2021-03-30 13:50:00,25.26,25.26,25.24,25.25,29528.0,22.7507,22.7507,22.7327,22.7417,29528.0
2021-03-30 13:55:00,25.26,25.27,25.24,25.25,33010.0,22.7507,22.7597,22.7327,22.7417,33010.0
2021-03-30 14:00:00,25.25,25.25,25.22,25.25,36462.0,22.7417,22.7417,22.7147,22.7417,36462.0
2021-03-30 14:05:00,25.25,25.3,25.25,25.28,26450.0,22.7417,22.7867,22.7417,22.7687,26450.0
2021-03-30 14:10:00,25.28,25.28,25.25,25.26,43516.0,22.7687,22.7687,22.7417,22.7507,43516.0
2021-03-30 14:15:00,25.25,25.29,25.25,25.28,42842.0,22.7417,22.7777,22.7417,22.7687,42842.0
2021-03-30 14:20:00,25.28,25.29,25.25,25.28,27448.0,22.7687,22.7777,22.7417,22.7687,27448.0
2021-03-30 14:25:00,25.28,25.29,25.27,25.29,21866.0,22.7687,22.7777,22.7597,22.7777,21866.0
2021-03-30 14:30:00,25.28,25.31,25.28,25.3,32022.0,22.7687,22.7957,22.7687,22.7867,32022.0
2021-03-30 14:35:00,25.3,25.34,25.3,25.33,33990.0,22.7867,22.8228,22.7867,22.8138,33990.0
2021-03-30 14:40:00,25.33,25.33,25.29,25.3,21344.0,22.8138,22.8138,22.7777,22.7867,21344.0
2021-03-30 14:45:00,25.3,25.32,25.3,25.32,17464.0,22.7867,22.8048,22.7867,22.8048,17464.0
2021-03-30 14:50:00,25.32,25.34,25.31,25.32,29654.0,22.8048,22.8228,22.7957,22.8048,29654.0
2021-03-30 14:55:00,25.31,25.36,25.31,25.36,21152.0,22.7957,22.8408,22.7957,22.8408,21152.0
2021-03-30 15:00:00,25.35,25.38,25.34,25.36,42072.0,22.8318,22.8588,22.8228,22.8408,42072.0
2021-03-30 15:05:00,25.36,25.36,25.33,25.34,31440.0,22.8408,22.8408,22.8138,22.8228,31440.0
2021-03-30 15:10:00,25.34,25.34,25.29,25.3,78870.0,22.8228,22.8228,22.7777,22.7867,78870.0
2021-03-30 15:15:00,25.3,25.3,25.27,25.28,29544.0,22.7867,22.7867,22.7597,22.7687,29544.0
2021-03-30 15:20:00,25.28,25.32,25.27,25.32,35636.0,22.7687,22.8048,22.7597,22.8048,35636.0
2021-03-30 15:25:00,25.32,25.35,25.3,25.34,43214.0,22.8048,22.8318,22.7867,22.8228,43214.0
2021-03-30 15:30:00,25.34,25.36,25.34,25.36,73562.0,22.8228,22.8408,22.8228,22.8408,73562.0
2021-03-30 15:35:00,25.36,25.39,25.33,25.33,66720.0,22.8408,22.8678,22.8138,22.8138,66720.0
2021-03-30 15:40:00,25.33,25.33,25.3,25.3,42854.0,22.8138,22.8138,22.7867,22.7867,42854.0
2021-03-30 15:45:00,25.3,25.31,25.27,25.3,150944.0,22.7867,22.7957,22.7597,22.7867,150944.0
2021-03-30 15:50:00,25.3,25.3,25.25,25.26,335252.0,22.7867,22.7867,22.7417,22.7507,335252.0
2021-03-30 15:55:00,25.26,25.32,25.23,25.32,409978.0,22.7507,22.8048,22.7237,22.8048,409978.0
2021-03-31 09:30:00,25.39,25.39,25.26,25.35,55446.0,22.8678,22.8678,22.7507,22.8318,55446.0
2021-03-31 09:35:00,25.35,25.43,25.33,25.41,22626.0,22.8318,22.9038,22.8138,22.8858,22626.0
2021-03-31 09:40:00,25.43,25.47,25.35,25.39,59700.0,22.9038,22.9399,22.8318,22.8678,59700.0
2021-03-31 09:45:00,25.38,25.48,25.38,25.48,21014.0,22.8588,22.9489,22.8588,22.9489,21014.0
2021-03-31 09:50:00,25.48,25.48,25.36,25.37,41444.0,22.9489,22.9489,22.8408,22.8498,41444.0
2021-03-31 09:55:00,25.38,25.45,25.36,25.43,44836.0,22.8588,22.9218,22.8408,22.9038,44836.0
2021-03-31 10:00:00,25.43,25.46,25.38,25.38,33820.0,22.9038,22.9308,22.8588,22.8588,33820.0
2021-03-31 10:05:00,25.4,25.42,25.34,25.36,31280.0,22.8768,22.8948,22.8228,22.8408,31280.0
2021-03-31 10:10:00,25.36,25.37,25.3,25.3,21852.0,22.8408,22.8498,22.7867,22.7867,21852.0
2021-03-31 10:15:00,25.3,25.31,25.28,25.3,23486.0,22.7867,22.7957,22.7687,22.7867,23486.0
2021-03-31 10:20:00,25.29,25.31,25.26,25.28,34166.0,22.7777,22.7957,22.7507,22.7687,34166.0
2021-03-31 10:25:00,25.27,25.27,25.22,25.25,59714.0,22.7597,22.7597,22.7147,22.7417,59714.0
2021-03-31 10:30:00,25.25,25.27,25.21,25.23,36484.0,22.7417,22.7597,22.7057,22.7237,36484.0
2021-03-31 10:35:00,25.23,25.24,25.19,25.22,20446.0,22.7237,22.7327,22.6877,22.7147,20446.0
2021-03-31 10:40:00,25.23,25.27,25.22,25.23,38168.0,22.7237,22.7597,22.7147,22.7237,38168.0
2021-03-31 10:45:00,25.23,25.23,25.18,25.21,34718.0,22.7237,22.7237,22.6787,22.7057,34718.0
2021-03-31 10:50:00,25.21,25.23,25.2,25.22,28496.0,22.7057,22.7237,22.6967,22.7147,28496.0
2021-03-31 10:55:00,25.22,25.28,25.22,25.26,28588.0,22.7147,22.7687,22.7147,22.7507,28588.0
2021-03-31 11:00:00,25.25,25.3,25.25,25.3,50450.0,22.7417,22.7867,22.7417,22.7867,50450.0
2021-03-31 11:05:00,25.3,25.31,25.25,25.28,30444.0,22.7867,22.7957,22.7417,22.7687,30444.0
2021-03-31 11:10:00,25.27,25.28,25.23,25.25,17390.0,22.7597,22.7687,22.7237,22.7417,17390.0
2021-03-31 11:15:00,25.26,25.27,25.24,25.24,19838.0,22.7507,22.7597,22.7327,22.7327,19838.0
2021-03-31 11:20:00,25.24,25.25,25.22,25.23,28686.0,22.7327,22.7417,22.7147,22.7237,28686.0
2021-03-31 11:25:00,25.22,25.25,25.21,25.24,14472.0,22.7147,22.7417,22.7057,22.7327,14472.0
2021-03-31 11:30:00,25.24,25.29,25.24,25.25,23482.0,22.7327,22.7777,22.7327,22.7417,23482.0
2021-03-31 11:35:00,25.25,25.27,25.22,25.23,44164.0,22.7417,22.7597,22.7147,22.7237,44164.0
2021-03-31 11:40:00,25.23,25.25,25.2,25.22,42220.0,22.7237,22.7417,22.6967,22.7147,42220.0
2021-03-31 11:45:00,25.21,25.26,25.21,25.25,19090.0,22.7057,22.7507,22.7057,22.7417,19090.0
2021-03-31 11:50:00,25.25,25.29,25.25,25.28,28658.0,22.7417,22.7777,22.7417,22.7687,28658.0
2021-03-31 11:55:00,25.29,25.29,25.25,25.26,20706.0,22.7777,22.7777,22.7417,22.7507,20706.0
2021-03-31 12:00:00,25.25,25.29,25.25,25.28,29048.0,22.7417,22.7777,22.7417,22.7687,29048.0
2021-03-31 12:05:00,25.27,25.32,25.27,25.31,114070.0,22.7597,22.8048,22.7597,22.7957,114070.0
2021-03-31 12:10:00,25.31,25.31,25.27,25.27,104544.0,22.7957,22.7957,22.7597,22.7597,104544.0
2021-03-31 12:15:00,25.27,25.29,25.24,25.25,31152.0,22.7597,22.7777,22.7327,22.7417,31152.0
2021-03-31 12:20:00,25.26,25.28,25.25,25.25,9848.0,22.7507,22.7687,22.7417,22.7417,9848.0
2021-03-31 12:25:00,25.27,25.27,25.24,25.24,15514.0,22.7597,22.7597,22.7327,22.7327,15514.0
2021-03-31 12:30:00,25.24,25.24,25.21,25.23,13712.0,22.7327,22.7327,22.7057,22.7237,13712.0
2021-03-31 12:35:00,25.24,25.25,25.23,25.24,16078.0,22.7327,22.7417,22.7237,22.7327,16078.0
2021-03-31 12:40:00,25.25,25.25,25.24,25.25,24640.0,22.7417,22.7417,22.7327,22.7417,24640.0
2021-03-31 12:45:00,25.25,25.28,25.25,25.27,28972.0,22.7417,22.7687,22.7417,22.7597,28972.0
2021-03-31 12:50:00,25.27,25.3,25.27,25.3,20760.0,22.7597,22.7867,22.7597,22.7867,20760.0
2021-03-31 12:55:00,25.3,25.3,25.29,25.3,23056.0,22.7867,22.7867,22.7777,22.7867,23056.0
2021-03-31 13:00:00,25.3,25.34,25.3,25.33,44134.0,22.7867,22.8228,22.7867,22.8138,44134.0
2021-03-31 13:05:00,25.33,25.36,25.33,25.35,12370.0,22.8138,22.8408,22.8138,22.8318,12370.0
2021-03-31 13:10:00,25.35,25.36,25.33,25.34,13054.0,22.8318,22.8408,22.8138,22.8228,13054.0
2021-03-31 13:15:00,25.33,25.34,25.31,25.33,69178.0,22.8138,22.8228,22.7957,22.8138,69178.0
2021-03-31 13:20:00,25.34,25.34,25.29,25.3,23290.0,22.8228,22.8228,22.7777,22.7867,23290.0
2021-03-31 13:25:00,25.31,25.31,25.28,25.28,17926.0,22.7957,22.7957,22.7687,22.7687,17926.0
2021-03-31 13:30:00,25.28,25.31,25.28,25.3,28452.0,22.7687,22.7957,22.7687,22.7867,28452.0
2021-03-31 13:35:00,25.3,25.32,25.29,25.29,24112.0,22.7867,22.8048,22.7777,22.7777,24112.0
2021-03-31 13:40:00,25.29,25.31,25.28,25.29,28582.0,22.7777,22.7957,22.7687,22.7777,28582.0
2021-03-31 13:45:00,25.29,25.3,25.28,25.29,26040.0,22.7777,22.7867,22.7687,22.7777,26040.0
2021-03-31 13:50:00,25.3,25.33,25.29,25.31,13290.0,22.7867,22.8138,22.7777,22.7957,13290.0
2021-03-31 13:55:00,25.31,25.36,25.31,25.34,24740.0,22.7957,22.8408,22.7957,22.8228,24740.0
2021-03-31 14:00:00,25.34,25.35,25.31,25.34,33188.0,22.8228,22.8318,22.7957,22.8228,33188.0
2021-03-31 14:05:00,25.33,25.36,25.31,25.31,63504.0,22.8138,22.8408,22.7957,22.7957,63504.0
2021-03-31 14:10:00,25.31,25.32,25.27,25.29,22748.0,22.7957,22.8048,22.7597,22.7777,22748.0
2021-03-31 14:15:00,25.28,25.3,25.27,25.27,37660.0,22.7687,22.7867,22.7597,22.7597,37660.0
2021-03-31 14:20:00,25.26,25.28,25.24,25.24,47924.0,22.7507,22.7687,22.7327,22.7327,47924.0
2021-03-31 14:25:00,25.24,25.24,25.18,25.18,33642.0,22.7327,22.7327,22.6787,22.6787,33642.0
2021-03-31 14:30:00,25.2,25.23,25.2,25.23,24238.0,22.6967,22.7237,22.6967,22.7237,24238.0
2021-03-31 14:35:00,25.23,25.28,25.22,25.24,27026.0,22.7237,22.7687,22.7147,22.7327,27026.0
2021-03-31 14:40:00,25.24,25.24,25.21,25.23,38518.0,22.7327,22.7327,22.7057,22.7237,38518.0
2021-03-31 14:45:00,25.23,25.24,25.2,25.21,38722.0,22.7237,22.7327,22.6967,22.7057,38722.0
2021-03-31 14:50:00,25.21,25.22,25.19,25.22,41254.0,22.7057,22.7147,22.6877,22.7147,41254.0
2021-03-31 14:55:00,25.21,25.22,25.16,25.17,52076.0,22.7057,22.7147,22.6606,22.6697,52076.0
2021-03-31 15:00:00,25.16,25.18,25.15,25.18,54546.0,22.6606,22.6787,22.6516,22.6787,54546.0
2021-03-31 15:05:00,25.18,25.18,25.14,25.16,43376.0,22.6787,22.6787,22.6426,22.6606,43376.0
2021-03-31 15:10:00,25.15,25.16,25.12,25.15,35636.0,22.6516,22.6606,22.6246,22.6516,35636.0
2021-03-31 15:15:00,25.15,25.18,25.14,25.18,44218.0,22.6516,22.6787,22.6426,22.6787,44218.0
2021-03-31 15:20:00,25.18,25.18,25.16,25.16,15798.0,22.6787,22.6787,22.6606,22.6606,15798.0
2021-03-31 15:25:00,25.17,25.18,25.16,25.18,22268.0,22.6697,22.6787,22.6606,22.6787,22268.0
2021-03-31 15:30:00,25.18,25.21,25.18,25.21,34972.0,22.6787,22.7057,22.6787,22.7057,34972.0
2021-03-31 15:35:00,25.21,25.23,25.18,25.18,39476.0,22.7057,22.7237,22.6787,22.6787,39476.0
2021-03-31 15:40:00,25.18,25.22,25.16,25.2,57166.0,22.6787,22.7147,22.6606,22.6967,57166.0
2021-03-31 15:45:00,25.2,25.22,25.18,25.21,74096.0,22.6967,22.7147,22.6787,22.7057,74096.0
2021-03-31 15:50:00,25.21,25.25,25.17,25.2,263216.0,22.7057,22.7417,22.6697,22.6967,263216.0
2021-03-31 15:55:00,25.19,25.2,25.11,25.15,570636.0,22.6877,22.6967,22.6156,22.6516,570636.0
2021-04-01 09:30:00,25.18,25.29,25.16,25.22,131422.0,22.6787,22.7777,22.6606,22.7147,131422.0
2021-04-01 09:35:00,25.23,25.28,25.2,25.25,75058.0,22.7237,22.7687,22.6967,22.7417,75058.0
2021-04-01 09:40:00,25.24,25.26,25.2,25.23,48788.0,22.7327,22.7507,22.6967,22.7237,48788.0
2021-04-01 09:45:00,25.25,25.25,25.16,25.16,63092.0,22.7417,22.7417,22.6606,22.6606,63092.0
2021-04-01 09:50:00,25.17,25.21,25.13,25.18,55610.0,22.6697,22.7057,22.6336,22.6787,55610.0
2021-04-01 09:55:00,25.18,25.21,25.16,25.18,25028.0,22.6787,22.7057,22.6606,22.6787,25028.0
2021-04-01 10:00:00,25.18,25.27,25.17,25.27,26576.0,22.6787,22.7597,22.6697,22.7597,26576.0
2021-04-01 10:05:00,25.27,25.32,25.25,25.31,99100.0,22.7597,22.8048,22.7417,22.7957,99100.0
2021-04-01 10:10:00,25.32,25.36,25.29,25.34,60626.0,22.8048,22.8408,22.7777,22.8228,60626.0
2021-04-01 10:15:00,25.35,25.36,25.31,25.35,56048.0,22.8318,22.8408,22.7957,22.8318,56048.0
2021-04-01 10:20:00,25.35,25.36,25.29,25.29,72692.0,22.8318,22.8408,22.7777,22.7777,72692.0
2021-04-01 10:25:00,25.3,25.42,25.29,25.37,43680.0,22.7867,22.8948,22.7777,22.8498,43680.0
2021-04-01 10:30:00,25.37,25.37,25.32,25.33,31728.0,22.8498,22.8498,22.8048,22.8138,31728.0
2021-04-01 10:35:00,25.33,25.39,25.33,25.38,27284.0,22.8138,22.8678,22.8138,22.8588,27284.0
2021-04-01 10:40:00,25.38,25.39,25.34,25.34,17940.0,22.8588,22.8678,22.8228,22.8228,17940.0
2021-04-01 10:45:00,25.34,25.34,25.3,25.31,35182.0,22.8228,22.8228,22.7867,22.7957,35182.0
2021-04-01 10:50:00,25.3,25.31,25.28,25.29,39780.0,22.7867,22.7957,22.7687,22.7777,39780.0
2021-04-01 10:55:00,25.29,25.34,25.27,25.3,121278.0,22.7777,22.8228,22.7597,22.7867,121278.0
2021-04-01 11:00:00,25.32,25.33,25.3,25.3,38636.0,22.8048,22.8138,22.7867,22.7867,38636.0
2021-04-01 11:05:00,25.3,25.3,25.23,25.26,72324.0,22.7867,22.7867,22.7237,22.7507,72324.0
2021-04-01 11:10:00,25.26,25.31,25.25,25.28,29162.0,22.7507,22.7957,22.7417,22.7687,29162.0
2021-04-01 11:15:00,25.28,25.33,25.26,25.29,84424.0,22.7687,22.8138,22.7507,22.7777,84424.0
2021-04-01 11:20:00,25.29,25.33,25.28,25.32,68794.0,22.7777,22.8138,22.7687,22.8048,68794.0
2021-04-01 11:25:00,25.32,25.36,25.32,25.36,39956.0,22.8048,22.8408,22.8048,22.8408,39956.0
2021-04-01 11:30:00,25.36,25.4,25.35,25.38,26048.0,22.8408,22.8768,22.8318,22.8588,26048.0
2021-04-01 11:35:00,25.36,25.41,25.35,25.4,18692.0,22.8408,22.8858,22.8318,22.8768,18692.0
2021-04-01 11:40:00,25.39,25.39,25.35,25.36,25936.0,22.8678,22.8678,22.8318,22.8408,25936.0
2021-04-01 11:45:00,25.36,25.39,25.34,25.38,28668.0,22.8408,22.8678,22.8228,22.8588,28668.0
2021-04-01 11:50:00,25.4,25.41,25.36,25.37,17448.0,22.8768,22.8858,22.8408,22.8498,17448.0
2021-04-01 11:55:00,25.36,25.4,25.35,25.35,71866.0,22.8408,22.8768,22.8318,22.8318,71866.0
2021-04-01 12:00:00,25.35,25.4,25.34,25.4,34190.0,22.8318,22.8768,22.8228,22.8768,34190.0
2021-04-01 12:05:00,25.4,25.42,25.38,25.4,20840.0,22.8768,22.8948,22.8588,22.8768,20840.0
2021-04-01 12:10:00,25.4,25.41,25.36,25.37,36626.0,22.8768,22.8858,22.8408,22.8498,36626.0
2021-04-01 12:15:00,25.38,25.38,25.35,25.36,17726.0,22.8588,22.8588,22.8318,22.8408,17726.0
2021-04-01 12:20:00,25.36,25.36,25.35,25.36,16226.0,22.8408,22.8408,22.8318,22.8408,16226.0
2021-04-01 12:25:00,25.37,25.38,25.35,25.36,56454.0,22.8498,22.8588,22.8318,22.8408,56454.0
2021-04-01 12:30:00,25.36,25.36,25.31,25.33,61230.0,22.8408,22.8408,22.7957,22.8138,61230.0
2021-04-01 12:35:00,25.33,25.34,25.31,25.33,23054.0,22.8138,22.8228,22.7957,22.8138,23054.0
2021-04-01 12:40:00,25.33,25.34,25.32,25.33,16652.0,22.8138,22.8228,22.8048,22.8138,16652.0
2021-04-01 12:45:00,25.34,25.34,25.31,25.33,27190.0,22.8228,22.8228,22.7957,22.8138,27190.0
2021-04-01 12:50:00,25.33,25.34,25.32,25.33,26446.0,22.8138,22.8228,22.8048,22.8138,26446.0
2021-04-01 12:55:00,25.33,25.35,25.33,25.33,46640.0,22.8138,22.8318,22.8138,22.8138,46640.0
2021-04-01 13:00:00,25.34,25.39,25.33,25.38,13534.0,22.8228,22.8678,22.8138,22.8588,13534.0
2021-04-01 13:05:00,25.39,25.44,25.39,25.43,37214.0,22.8678,22.9128,22.8678,22.9038,37214.0
2021-04-01 13:10:00,25.43,25.43,25.41,25.43,14360.0,22.9038,22.9038,22.8858,22.9038,14360.0
2021-04-01 13:15:00,25.43,25.43,25.4,25.43,28136.0,22.9038,22.9038,22.8768,22.9038,28136.0
2021-04-01 13:20:00,25.43,25.45,25.42,25.45,16156.0,22.9038,22.9218,22.8948,22.9218,16156.0
2021-04-01 13:25:00,25.44,25.45,25.41,25.41,23580.0,22.9128,22.9218,22.8858,22.8858,23580.0
2021-04-01 13:30:00,25.41,25.43,25.4,25.43,27874.0,22.8858,22.9038,22.8768,22.9038,27874.0
2021-04-01 13:35:00,25.43,25.48,25.41,25.47,138752.0,22.9038,22.9489,22.8858,22.9399,138752.0
2021-04-01 13:40:00,25.47,25.47,25.45,25.45,32258.0,22.9399,22.9399,22.9218,22.9218,32258.0
2021-04-01 13:45:00,25.44,25.46,25.43,25.46,51372.0,22.9128,22.9308,22.9038,22.9308,51372.0
2021-04-01 13:50:00,25.46,25.46,25.43,25.43,20546.0,22.9308,22.9308,22.9038,22.9038,20546.0
2021-04-01 13:55:00,25.43,25.44,25.42,25.42,21422.0,22.9038,22.9128,22.8948,22.8948,21422.0
2021-04-01 14:00:00,25.42,25.45,25.42,25.45,37768.0,22.8948,22.9218,22.8948,22.9218,37768.0
2021-04-01 14:05:00,25.45,25.45,25.4,25.41,34912.0,22.9218,22.9218,22.8768,22.8858,34912.0
2021-04-01 14:10:00,25.4,25.43,25.4,25.43,39570.0,22.8768,22.9038,22.8768,22.9038,39570.0
2021-04-01 14:15:00,25.43,25.43,25.4,25.42,27618.0,22.9038,22.9038,22.8768,22.8948,27618.0
2021-04-01 14:20:00,25.43,25.45,25.43,25.43,92010.0,22.9038,22.9218,22.9038,22.9038,92010.0
2021-04-01 14:25:00,25.43,25.45,25.4,25.41,48124.0,22.9038,22.9218,22.8768,22.8858,48124.0
2021-04-01 14:30:00,25.41,25.45,25.4,25.44,27998.0,22.8858,22.9218,22.8768,22.9128,27998.0
2021-04-01 14:35:00,25.44,25.46,25.43,25.45,48522.0,22.9128,22.9308,22.9038,22.9218,48522.0
2021-04-01 14:40:00,25.45,25.48,25.45,25.48,81812.0,22.9218,22.9489,22.9218,22.9489,81812.0
2021-04-01 14:45:00,25.48,25.49,25.47,25.49,44346.0,22.9489,22.9579,22.9399,22.9579,44346.0
2021-04-01 14:50:00,25.49,25.52,25.48,25.5,91828.0,22.9579,22.9849,22.9489,22.9669,91828.0
2021-04-01 14:55:00,25.5,25.55,25.5,25.54,47184.0,22.9669,23.0119,22.9669,23.0029,47184.0
2021-04-01 15:00:00,25.53,25.54,25.48,25.48,66100.0,22.9939,23.0029,22.9489,22.9489,66100.0
2021-04-01 15:05:00,25.48,25.49,25.47,25.48,45862.0,22.9489,22.9579,22.9399,22.9489,45862.0
2021-04-01 15:10:00,25.48,25.49,25.45,25.46,61802.0,22.9489,22.9579,22.9218,22.9308,61802.0
2021-04-01 15:15:00,25.46,25.48,25.43,25.46,130824.0,22.9308,22.9489,22.9038,22.9308,130824.0
2021-04-01 15:20:00,25.46,25.47,25.43,25.43,44736.0,22.9308,22.9399,22.9038,22.9038,44736.0
2021-04-01 15:25:00,25.43,25.46,25.43,25.46,45580.0,22.9038,22.9308,22.9038,22.9308,45580.0
2021-04-01 15:30:00,25.46,25.47,25.43,25.47,32854.0,22.9308,22.9399,22.9038,22.9399,32854.0
2021-04-01 15:35:00,25.47,25.48,25.44,25.45,58532.0,22.9399,22.9489,22.9128,22.9218,58532.0
2021-04-01 15:40:00,25.45,25.47,25.43,25.45,78442.0,22.9218,22.9399,22.9038,22.9218,78442.0
2021-04-01 15:45:00,25.45,25.5,25.44,25.49,81138.0,22.9218,22.9669,22.9128,22.9579,81138.0
2021-04-01 15:50:00,25.49,25.55,25.49,25.55,190386.0,22.9579,23.0119,22.9579,23.0119,190386.0
2021-04-01 15:55:00,25.55,25.58,25.54,25.56,305984.0,23.0119,23.0389,23.0029,23.0209,305984.0
2021-04-05 09:30:00,25.77,25.77,25.64,25.68,205676.0,23.2101,23.2101,23.093,23.129,205676.0
2021-04-05 09:35:00,25.67,25.7,25.54,25.55,95770.0,23.12,23.147,23.0029,23.0119,95770.0
2021-04-05 09:40:00,25.54,25.61,25.52,25.56,26038.0,23.0029,23.0659,22.9849,23.0209,26038.0
2021-04-05 09:45:00,25.55,25.6,25.55,25.58,68356.0,23.0119,23.0569,23.0119,23.0389,68356.0
2021-04-05 09:50:00,25.6,25.6,25.52,25.52,45656.0,23.0569,23.0569,22.9849,22.9849,45656.0
2021-04-05 09:55:00,25.52,25.54,25.48,25.49,35224.0,22.9849,23.0029,22.9489,22.9579,35224.0
2021-04-05 10:00:00,25.5,25.5,25.45,25.5,33520.0,22.9669,22.9669,22.9218,22.9669,33520.0
2021-04-05 10:05:00,25.5,25.55,25.5,25.54,35868.0,22.9669,23.0119,22.9669,23.0029,35868.0
2021-04-05 10:10:00,25.53,25.55,25.5,25.53,61684.0,22.9939,23.0119,22.9669,22.9939,61684.0
2021-04-05 10:15:00,25.52,25.61,25.52,25.59,81912.0,22.9849,23.0659,22.9849,23.0479,81912.0
2021-04-05 10:20:00,25.59,25.62,25.58,25.59,99424.0,23.0479,23.075,23.0389,23.0479,99424.0
2021-04-05 10:25:00,25.59,25.6,25.54,25.56,56710.0,23.0479,23.0569,23.0029,23.0209,56710.0
2021-04-05 10:30:00,25.57,25.58,25.55,25.58,45046.0,23.0299,23.0389,23.0119,23.0389,45046.0
2021-04-05 10:35:00,25.58,25.58,25.54,25.55,41908.0,23.0389,23.0389,23.0029,23.0119,41908.0
2021-04-05 10:40:00,25.55,25.59,25.54,25.57,27622.0,23.0119,23.0479,23.0029,23.0299,27622.0
2021-04-05 10:45:00,25.57,25.6,25.55,25.57,48904.0,23.0299,23.0569,23.0119,23.0299,48904.0
2021-04-05 10:50:00,25.57,25.58,25.54,25.56,36766.0,23.0299,23.0389,23.0029,23.0209,36766.0
2021-04-05 10:55:00,25.56,25.61,25.55,25.6,34328.0,23.0209,23.0659,23.0119,23.0569,34328.0
2021-04-05 11:00:00,25.6,25.64,25.59,25.61,58100.0,23.0569,23.093,23.0479,23.0659,58100.0
2021-04-05 11:05:00,25.61,25.64,25.6,25.64,25216.0,23.0659,23.093,23.0569,23.093,25216.0
2021-04-05 11:10:00,25.63,25.64,25.58,25.59,132668.0,23.084,23.093,23.0389,23.0479,132668.0
2021-04-05 11:15:00,25.59,25.61,25.57,25.57,19394.0,23.0479,23.0659,23.0299,23.0299,19394.0
2021-04-05 11:20:00,25.57,25.58,25.54,25.55,24120.0,23.0299,23.0389,23.0029,23.0119,24120.0
2021-04-05 11:25:00,25.56,25.57,25.54,25.56,24864.0,23.0209,23.0299,23.0029,23.0209,24864.0
2021-04-05 11:30:00,25.57,25.63,25.57,25.61,28866.0,23.0299,23.084,23.0299,23.0659,28866.0
2021-04-05 11:35:00,25.61,25.68,25.61,25.66,27398.0,23.0659,23.129,23.0659,23.111,27398.0
2021-04-05 11:40:00,25.66,25.69,25.66,25.69,85726.0,23.111,23.138,23.111,23.138,85726.0
2021-04-05 11:45:00,25.69,25.7,25.66,25.68,25070.0,23.138,23.147,23.111,23.129,25070.0
2021-04-05 11:50:00,25.68,25.7,25.64,25.64,45450.0,23.129,23.147,23.093,23.093,45450.0
2021-04-05 11:55:00,25.64,25.66,25.62,25.64,39114.0,23.093,23.111,23.075,23.093,39114.0
2021-04-05 12:00:00,25.65,25.66,25.64,25.64,21720.0,23.102,23.111,23.093,23.093,21720.0
2021-04-05 12:05:00,25.64,25.64,25.61,25.63,28702.0,23.093,23.093,23.0659,23.084,28702.0
2021-04-05 12:10:00,25.62,25.63,25.6,25.6,22304.0,23.075,23.084,23.0569,23.0569,22304.0
2021-04-05 12:15:00,25.6,25.61,25.57,25.58,34668.0,23.0569,23.0659,23.0299,23.0389,34668.0
2021-04-05 12:20:00,25.58,25.59,25.57,25.58,14258.0,23.0389,23.0479,23.0299,23.0389,14258.0
2021-04-05 12:25:00,25.58,25.63,25.57,25.63,17332.0,23.0389,23.084,23.0299,23.084,17332.0
2021-04-05 12:30:00,25.63,25.66,25.63,25.65,17340.0,23.084,23.111,23.084,23.102,17340.0
2021-04-05 12:35:00,25.66,25.69,25.66,25.67,19088.0,23.111,23.138,23.111,23.12,19088.0
2021-04-05 12:40:00,25.67,25.7,25.66,25.7,16584.0,23.12,23.147,23.111,23.147,16584.0
2021-04-05 12:45:00,25.7,25.73,25.69,25.7,32898.0,23.147,23.174,23.138,23.147,32898.0
2021-04-05 12:50:00,25.71,25.72,25.7,25.71,15536.0,23.156,23.165,23.147,23.156,15536.0
2021-04-05 12:55:00,25.7,25.71,25.68,25.7,15520.0,23.147,23.156,23.129,23.147,15520.0
2021-04-05 13:00:00,25.7,25.7,25.67,25.67,14678.0,23.147,23.147,23.12,23.12,14678.0
2021-04-05 13:05:00,25.66,25.68,25.65,25.67,10882.0,23.111,23.129,23.102,23.12,10882.0
2021-04-05 13:10:00,25.67,25.67,25.62,25.63,33852.0,23.12,23.12,23.075,23.084,33852.0
2021-04-05 13:15:00,25.63,25.68,25.62,25.67,22558.0,23.084,23.129,23.075,23.12,22558.0
2021-04-05 13:20:00,25.67,25.7,25.66,25.68,14138.0,23.12,23.147,23.111,23.129,14138.0
2021-04-05 13:25:00,25.68,25.71,25.67,25.68,34650.0,23.129,23.156,23.12,23.129,34650.0
2021-04-05 13:30:00,25.69,25.71,25.69,25.71,26688.0,23.138,23.156,23.138,23.156,26688.0
2021-04-05 13:35:00,25.71,25.72,25.68,25.7,25312.0,23.156,23.165,23.129,23.147,25312.0
2021-04-05 13:40:00,25.71,25.71,25.67,25.67,34178.0,23.156,23.156,23.12,23.12,34178.0
2021-04-05 13:45:00,25.67,25.68,25.66,25.68,53750.0,23.12,23.129,23.111,23.129,53750.0
2021-04-05 13:50:00,25.68,25.68,25.65,25.65,12720.0,23.129,23.129,23.102,23.102,12720.0
2021-04-05 13:55:00,25.65,25.68,25.65,25.68,25206.0,23.102,23.129,23.102,23.129,25206.0
2021-04-05 14:00:00,25.68,25.68,25.64,25.64,27714.0,23.129,23.129,23.093,23.093,27714.0
2021-04-05 14:05:00,25.64,25.68,25.64,25.67,69286.0,23.093,23.129,23.093,23.12,69286.0
2021-04-05 14:10:00,25.67,25.68,25.66,25.68,107418.0,23.12,23.129,23.111,23.129,107418.0
2021-04-05 14:15:00,25.68,25.71,25.68,25.68,31212.0,23.129,23.156,23.129,23.129,31212.0
2021-04-05 14:20:00,25.69,25.69,25.67,25.68,20382.0,23.138,23.138,23.12,23.129,20382.0
2021-04-05 14:25:00,25.68,25.69,25.66,25.66,27900.0,23.129,23.138,23.111,23.111,27900.0
2021-04-05 14:30:00,25.66,25.69,25.66,25.66,27634.0,23.111,23.138,23.111,23.111,27634.0
2021-04-05 14:35:00,25.66,25.68,25.65,25.67,30072.0,23.111,23.129,23.102,23.12,30072.0
2021-04-05 14:40:00,25.67,25.71,25.67,25.67,58470.0,23.12,23.156,23.12,23.12,58470.0
2021-04-05 14:45:00,25.67,25.68,25.63,25.64,99736.0,23.12,23.129,23.084,23.093,99736.0
2021-04-05 14:50:00,25.64,25.66,25.61,25.65,84566.0,23.093,23.111,23.0659,23.102,84566.0
2021-04-05 14:55:00,25.65,25.66,25.62,25.63,23122.0,23.102,23.111,23.075,23.084,23122.0
2021-04-05 15:00:00,25.63,25.64,25.62,25.64,28046.0,23.084,23.093,23.075,23.093,28046.0
2021-04-05 15:05:00,25.64,25.68,25.64,25.68,52856.0,23.093,23.129,23.093,23.129,52856.0
2021-04-05 15:10:00,25.69,25.71,25.69,25.71,23452.0,23.138,23.156,23.138,23.156,23452.0
2021-04-05 15:15:00,25.71,25.74,25.68,25.73,69554.0,23.156,23.183,23.129,23.174,69554.0
2021-04-05 15:20:00,25.73,25.73,25.7,25.71,43276.0,23.174,23.174,23.147,23.156,43276.0
2021-04-05 15:25:00,25.71,25.71,25.69,25.7,55580.0,23.156,23.156,23.138,23.147,55580.0
2021-04-05 15:30:00,25.7,25.73,25.69,25.72,161880.0,23.147,23.174,23.138,23.165,161880.0
2021-04-05 15:35:00,25.73,25.77,25.72,25.75,48234.0,23.174,23.2101,23.165,23.192,48234.0
2021-04-05 15:40:00,25.75,25.75,25.72,25.75,43518.0,23.192,23.192,23.165,23.192,43518.0
2021-04-05 15:45:00,25.75,25.75,25.72,25.72,88612.0,23.192,23.192,23.165,23.165,88612.0
2021-04-05 15:50:00,25.72,25.77,25.71,25.75,179786.0,23.165,23.2101,23.156,23.192,179786.0
2021-04-05 15:55:00,25.74,25.76,25.71,25.72,316656.0,23.183,23.201,23.156,23.165,316656.0
2021-04-06 09:30:00,25.65,25.72,25.54,25.68,122266.0,23.102,23.165,23.0029,23.129,122266.0
2021-04-06 09:35:00,25.7,25.77,25.68,25.75,22872.0,23.147,23.2101,23.129,23.192,22872.0
2021-04-06 09:40:00,25.73,25.74,25.67,25.68,18448.0,23.174,23.183,23.12,23.129,18448.0
2021-04-06 09:45:00,25.68,25.71,25.68,25.7,12488.0,23.129,23.156,23.129,23.147,12488.0
2021-04-06 09:50:00,25.7,25.78,25.7,25.76,26748.0,23.147,23.2191,23.147,23.201,26748.0
2021-04-06 09:55:00,25.75,25.8,25.72,25.73,21602.0,23.192,23.2371,23.165,23.174,21602.0
2021-04-06 10:00:00,25.72,25.75,25.72,25.74,21894.0,23.165,23.192,23.165,23.183,21894.0
2021-04-06 10:05:00,25.74,25.75,25.7,25.73,30246.0,23.183,23.192,23.147,23.174,30246.0
2021-04-06 10:10:00,25.73,25.82,25.73,25.81,18706.0,23.174,23.2551,23.174,23.2461,18706.0
2021-04-06 10:15:00,25.81,25.84,25.75,25.77,29574.0,23.2461,23.2731,23.192,23.2101,29574.0
2021-04-06 10:20:00,25.77,25.79,25.75,25.75,17344.0,23.2101,23.2281,23.192,23.192,17344.0
2021-04-06 10:25:00,25.74,25.75,25.71,25.72,20528.0,23.183,23.192,23.156,23.165,20528.0
2021-04-06 10:30:00,25.72,25.79,25.71,25.77,20452.0,23.165,23.2281,23.156,23.2101,20452.0
2021-04-06 10:35:00,25.77,25.79,25.75,25.75,23602.0,23.2101,23.2281,23.192,23.192,23602.0
2021-04-06 10:40:00,25.75,25.77,25.74,25.75,31402.0,23.192,23.2101,23.183,23.192,31402.0
2021-04-06 10:45:00,25.75,25.77,25.72,25.74,26136.0,23.192,23.2101,23.165,23.183,26136.0
2021-04-06 10:50:00,25.74,25.74,25.72,25.74,24404.0,23.183,23.183,23.165,23.183,24404.0
2021-04-06 10:55:00,25.74,25.77,25.73,25.75,25890.0,23.183,23.2101,23.174,23.192,25890.0
2021-04-06 11:00:00,25.74,25.76,25.73,25.75,25906.0,23.183,23.201,23.174,23.192,25906.0
2021-04-06 11:05:00,25.75,25.76,25.74,25.75,24794.0,23.192,23.201,23.183,23.192,24794.0
2021-04-06 11:10:00,25.75,25.83,25.75,25.83,33986.0,23.192,23.2641,23.192,23.2641,33986.0
2021-04-06 11:15:00,25.83,25.84,25.78,25.8,36422.0,23.2641,23.2731,23.2191,23.2371,36422.0
2021-04-06 11:20:00,25.81,25.82,25.8,25.8,18416.0,23.2461,23.2551,23.2371,23.2371,18416.0
2021-04-06 11:25:00,25.8,25.81,25.77,25.8,32742.0,23.2371,23.2461,23.2101,23.2371,32742.0
2021-04-06 11:30:00,25.8,25.8,25.76,25.77,31740.0,23.2371,23.2371,23.201,23.2101,31740.0
2021-04-06 11:35:00,25.77,25.79,25.75,25.77,39628.0,23.2101,23.2281,23.192,23.2101,39628.0
2021-04-06 11:40:00,25.77,25.78,25.74,25.75,43138.0,23.2101,23.2191,23.183,23.192,43138.0
2021-04-06 11:45:00,25.75,25.77,25.75,25.76,23196.0,23.192,23.2101,23.192,23.201,23196.0
2021-04-06 11:50:00,25.76,25.77,25.75,25.77,18364.0,23.201,23.2101,23.192,23.2101,18364.0
2021-04-06 11:55:00,25.77,25.77,25.73,25.74,61760.0,23.2101,23.2101,23.174,23.183,61760.0
2021-04-06 12:00:00,25.74,25.77,25.74,25.76,14434.0,23.183,23.2101,23.183,23.201,14434.0
2021-04-06 12:05:00,25.76,25.79,25.75,25.75,17334.0,23.201,23.2281,23.192,23.192,17334.0
2021-04-06 12:10:00,25.75,25.77,25.73,25.77,42320.0,23.192,23.2101,23.174,23.2101,42320.0
2021-04-06 12:15:00,25.77,25.78,25.75,25.75,27126.0,23.2101,23.2191,23.192,23.192,27126.0
2021-04-06 12:20:00,25.76,25.8,25.76,25.8,27984.0,23.201,23.2371,23.201,23.2371,27984.0
2021-04-06 12:25:00,25.79,25.82,25.79,25.8,21358.0,23.2281,23.2551,23.2281,23.2371,21358.0
2021-04-06 12:30:00,25.81,25.82,25.78,25.78,29090.0,23.2461,23.2551,23.2191,23.2191,29090.0
2021-04-06 12:35:00,25.78,25.78,25.76,25.78,32212.0,23.2191,23.2191,23.201,23.2191,32212.0
2021-04-06 12:40:00,25.78,25.8,25.77,25.78,18746.0,23.2191,23.2371,23.2101,23.2191,18746.0
2021-04-06 12:45:00,25.78,25.78,25.77,25.77,14832.0,23.2191,23.2191,23.2101,23.2101,14832.0
2021-04-06 12:50:00,25.76,25.79,25.75,25.76,35486.0,23.201,23.2281,23.192,23.201,35486.0
2021-04-06 12:55:00,25.75,25.79,25.75,25.78,34680.0,23.192,23.2281,23.192,23.2191,34680.0
2021-04-06 13:00:00,25.78,25.79,25.77,25.78,31332.0,23.2191,23.2281,23.2101,23.2191,31332.0
2021-04-06 13:05:00,25.78,25.81,25.77,25.81,22908.0,23.2191,23.2461,23.2101,23.2461,22908.0
2021-04-06 13:10:00,25.8,25.8,25.78,25.78,19322.0,23.2371,23.2371,23.2191,23.2191,19322.0
2021-04-06 13:15:00,25.78,25.79,25.77,25.79,22416.0,23.2191,23.2281,23.2101,23.2281,22416.0
2021-04-06 13:20:00,25.79,25.79,25.76,25.76,29632.0,23.2281,23.2281,23.201,23.201,29632.0
2021-04-06 13:25:00,25.75,25.76,25.74,25.75,27380.0,23.192,23.201,23.183,23.192,27380.0
2021-04-06 13:30:00,25.75,25.8,25.75,25.8,22246.0,23.192,23.2371,23.192,23.2371,22246.0
2021-04-06 13:35:00,25.8,25.82,25.79,25.81,36260.0,23.2371,23.2551,23.2281,23.2461,36260.0
2021-04-06 13:40:00,25.81,25.83,25.79,25.82,21230.0,23.2461,23.2641,23.2281,23.2551,21230.0
2021-04-06 13:45:00,25.82,25.83,25.81,25.81,12926.0,23.2551,23.2641,23.2461,23.2461,12926.0
2021-04-06 13:50:00,25.81,25.82,25.8,25.82,21362.0,23.2461,23.2551,23.2371,23.2551,21362.0
2021-04-06 13:55:00,25.82,25.83,25.81,25.82,25416.0,23.2551,23.2641,23.2461,23.2551,25416.0
2021-04-06 14:00:00,25.82,25.83,25.79,25.81,46048.0,23.2551,23.2641,23.2281,23.2461,46048.0
2021-04-06 14:05:00,25.81,25.82,25.79,25.81,19162.0,23.2461,23.2551,23.2281,23.2461,19162.0
2021-04-06 14:10:00,25.8,25.81,25.79,25.8,16024.0,23.2371,23.2461,23.2281,23.2371,16024.0
2021-04-06 14:15:00,25.8,25.8,25.78,25.78,30604.0,23.2371,23.2371,23.2191,23.2191,30604.0
2021-04-06 14:20:00,25.78,25.78,25.76,25.77,31944.0,23.2191,23.2191,23.201,23.2101,31944.0
2021-04-06 14:25:00,25.78,25.78,25.77,25.78,17822.0,23.2191,23.2191,23.2101,23.2191,17822.0
2021-04-06 14:30:00,25.78,25.79,25.77,25.78,26998.0,23.2191,23.2281,23.2101,23.2191,26998.0
2021-04-06 14:35:00,25.78,25.8,25.76,25.78,24974.0,23.2191,23.2371,23.201,23.2191,24974.0
2021-04-06 14:40:00,25.78,25.8,25.77,25.79,29162.0,23.2191,23.2371,23.2101,23.2281,29162.0
2021-04-06 14:45:00,25.79,25.79,25.77,25.78,29084.0,23.2281,23.2281,23.2101,23.2191,29084.0
2021-04-06 14:50:00,25.79,25.79,25.75,25.77,31264.0,23.2281,23.2281,23.192,23.2101,31264.0
2021-04-06 14:55:00,25.77,25.79,25.76,25.77,27508.0,23.2101,23.2281,23.201,23.2101,27508.0
2021-04-06 15:00:00,25.75,25.77,25.71,25.71,50556.0,23.192,23.2101,23.156,23.156,50556.0
2021-04-06 15:05:00,25.71,25.73,25.68,25.7,32858.0,23.156,23.174,23.129,23.147,32858.0
2021-04-06 15:10:00,25.7,25.7,25.67,25.68,37730.0,23.147,23.147,23.12,23.129,37730.0
2021-04-06 15:15:00,25.67,25.71,25.66,25.71,64796.0,23.12,23.156,23.111,23.156,64796.0
2021-04-06 15:20:00,25.71,25.72,25.69,25.71,43114.0,23.156,23.165,23.138,23.156,43114.0
2021-04-06 15:25:00,25.71,25.71,25.68,25.7,44648.0,23.156,23.156,23.129,23.147,44648.0
2021-04-06 15:30:00,25.7,25.71,25.68,25.71,54294.0,23.147,23.156,23.129,23.156,54294.0
2021-04-06 15:35:00,25.71,25.71,25.68,25.7,56472.0,23.156,23.156,23.129,23.147,56472.0
2021-04-06 15:40:00,25.7,25.7,25.67,25.67,86460.0,23.147,23.147,23.12,23.12,86460.0
2021-04-06 15:45:00,25.67,25.72,25.67,25.71,102794.0,23.12,23.165,23.12,23.156,102794.0
2021-04-06 15:50:00,25.71,25.71,25.6,25.6,252342.0,23.156,23.156,23.0569,23.0569,252342.0
2021-04-06 15:55:00,25.6,25.65,25.6,25.64,414330.0,23.0569,23.102,23.0569,23.093,414330.0
2021-04-07 09:30:00,25.58,25.6,25.46,25.46,87224.0,23.0389,23.0569,22.9308,22.9308,87224.0
2021-04-07 09:35:00,25.46,25.46,25.4,25.43,46974.0,22.9308,22.9308,22.8768,22.9038,46974.0
2021-04-07 09:40:00,25.43,25.45,25.4,25.4,15486.0,22.9038,22.9218,22.8768,22.8768,15486.0
2021-04-07 09:45:00,25.4,25.47,25.36,25.46,23264.0,22.8768,22.9399,22.8408,22.9308,23264.0
2021-04-07 09:50:00,25.46,25.47,25.43,25.43,8116.0,22.9308,22.9399,22.9038,22.9038,8116.0
2021-04-07 09:55:00,25.42,25.43,25.36,25.37,23494.0,22.8948,22.9038,22.8408,22.8498,23494.0
2021-04-07 10:00:00,25.37,25.38,25.32,25.37,23020.0,22.8498,22.8588,22.8048,22.8498,23020.0
2021-04-07 10:05:00,25.38,25.39,25.33,25.33,34392.0,22.8588,22.8678,22.8138,22.8138,34392.0
2021-04-07 10:10:00,25.34,25.35,25.31,25.31,13550.0,22.8228,22.8318,22.7957,22.7957,13550.0
2021-04-07 10:15:00,25.31,25.31,25.29,25.31,22672.0,22.7957,22.7957,22.7777,22.7957,22672.0
2021-04-07 10:20:00,25.3,25.33,25.3,25.3,18644.0,22.7867,22.8138,22.7867,22.7867,18644.0
2021-04-07 10:25:00,25.3,25.34,25.28,25.33,11750.0,22.7867,22.8228,22.7687,22.8138,11750.0
2021-04-07 10:30:00,25.34,25.34,25.3,25.31,20968.0,22.8228,22.8228,22.7867,22.7957,20968.0
2021-04-07 10:35:00,25.31,25.31,25.25,25.27,66212.0,22.7957,22.7957,22.7417,22.7597,66212.0
2021-04-07 10:40:00,25.27,25.28,25.24,25.25,108790.0,22.7597,22.7687,22.7327,22.7417,108790.0
2021-04-07 10:45:00,25.25,25.28,25.23,25.25,106228.0,22.7417,22.7687,22.7237,22.7417,106228.0
2021-04-07 10:50:00,25.25,25.41,25.24,25.36,189592.0,22.7417,22.8858,22.7327,22.8408,189592.0
2021-04-07 10:55:00,25.36,25.36,25.28,25.32,19412.0,22.8408,22.8408,22.7687,22.8048,19412.0
2021-04-07 11:00:00,25.32,25.32,25.26,25.27,21286.0,22.8048,22.8048,22.7507,22.7597,21286.0
2021-04-07 11:05:00,25.27,25.29,25.25,25.25,33606.0,22.7597,22.7777,22.7417,22.7417,33606.0
2021-04-07 11:10:00,25.25,25.27,25.23,25.25,33616.0,22.7417,22.7597,22.7237,22.7417,33616.0
2021-04-07 11:15:00,25.25,25.26,25.21,25.22,28480.0,22.7417,22.7507,22.7057,22.7147,28480.0
2021-04-07 11:20:00,25.22,25.23,25.11,25.11,111376.0,22.7147,22.7237,22.6156,22.6156,111376.0
2021-04-07 11:25:00,25.11,25.13,25.1,25.11,128348.0,22.6156,22.6336,22.6066,22.6156,128348.0
2021-04-07 11:30:00,25.11,25.11,25.04,25.07,93730.0,22.6156,22.6156,22.5526,22.5796,93730.0
2021-04-07 11:35:00,25.07,25.07,25.02,25.02,91648.0,22.5796,22.5796,22.5346,22.5346,91648.0
2021-04-07 11:40:00,25.02,25.04,25.0,25.04,68688.0,22.5346,22.5526,22.5165,22.5526,68688.0
2021-04-07 11:45:00,25.04,25.11,25.03,25.11,91428.0,22.5526,22.6156,22.5436,22.6156,91428.0
2021-04-07 11:50:00,25.11,25.13,25.07,25.08,53002.0,22.6156,22.6336,22.5796,22.5886,53002.0
2021-04-07 11:55:00,25.07,25.1,25.07,25.08,37044.0,22.5796,22.6066,22.5796,22.5886,37044.0
2021-04-07 12:00:00,25.08,25.08,25.05,25.05,40894.0,22.5886,22.5886,22.5616,22.5616,40894.0
2021-04-07 12:05:00,25.06,25.06,25.02,25.02,30828.0,22.5706,22.5706,22.5346,22.5346,30828.0
2021-04-07 12:10:00,25.02,25.05,25.02,25.03,28446.0,22.5346,22.5616,22.5346,22.5436,28446.0
2021-04-07 12:15:00,25.03,25.04,24.99,25.0,38234.0,22.5436,22.5526,22.5075,22.5165,38234.0
2021-04-07 12:20:00,25.0,25.03,25.0,25.02,24170.0,22.5165,22.5436,22.5165,22.5346,24170.0
2021-04-07 12:25:00,25.02,25.02,24.96,24.96,16180.0,22.5346,22.5346,22.4805,22.4805,16180.0
2021-04-07 12:30:00,24.96,25.02,24.94,25.02,24282.0,22.4805,22.5346,22.4625,22.5346,24282.0
2021-04-07 12:35:00,25.02,25.03,25.0,25.02,23564.0,22.5346,22.5436,22.5165,22.5346,23564.0
2021-04-07 12:40:00,25.02,25.05,25.02,25.05,32716.0,22.5346,22.5616,22.5346,22.5616,32716.0
2021-04-07 12:45:00,25.05,25.09,25.05,25.06,57494.0,22.5616,22.5976,22.5616,22.5706,57494.0
2021-04-07 12:50:00,25.06,25.07,25.05,25.06,13594.0,22.5706,22.5796,22.5616,22.5706,13594.0
2021-04-07 12:55:00,25.06,25.08,25.04,25.04,40412.0,22.5706,22.5886,22.5526,22.5526,40412.0
2021-04-07 13:00:00,25.05,25.07,25.04,25.04,29486.0,22.5616,22.5796,22.5526,22.5526,29486.0
2021-04-07 13:05:00,25.04,25.06,25.03,25.03,14814.0,22.5526,22.5706,22.5436,22.5436,14814.0
2021-04-07 13:10:00,25.03,25.07,25.03,25.06,16206.0,22.5436,22.5796,22.5436,22.5706,16206.0
2021-04-07 13:15:00,25.06,25.07,25.03,25.04,27772.0,22.5706,22.5796,22.5436,22.5526,27772.0
2021-04-07 13:20:00,25.03,25.05,25.02,25.04,28180.0,22.5436,22.5616,22.5346,22.5526,28180.0
2021-04-07 13:25:00,25.04,25.06,25.03,25.05,16314.0,22.5526,22.5706,22.5436,22.5616,16314.0
2021-04-07 13:30:00,25.04,25.06,25.03,25.04,27492.0,22.5526,22.5706,22.5436,22.5526,27492.0
2021-04-07 13:35:00,25.04,25.04,25.0,25.0,29784.0,22.5526,22.5526,22.5165,22.5165,29784.0
2021-04-07 13:40:00,25.0,25.03,25.0,25.0,18212.0,22.5165,22.5436,22.5165,22.5165,18212.0
2021-04-07 13:45:00,25.0,25.0,24.98,24.98,34522.0,22.5165,22.5165,22.4985,22.4985,34522.0
2021-04-07 13:50:00,24.98,25.02,24.98,25.0,34238.0,22.4985,22.5346,22.4985,22.5165,34238.0
2021-04-07 13:55:00,25.0,25.02,24.99,25.01,29038.0,22.5165,22.5346,22.5075,22.5255,29038.0
2021-04-07 14:00:00,25.02,25.04,25.01,25.02,15986.0,22.5346,22.5526,22.5255,22.5346,15986.0
2021-04-07 14:05:00,25.02,25.04,25.01,25.01,29106.0,22.5346,22.5526,22.5255,22.5255,29106.0
2021-04-07 14:10:00,25.01,25.03,25.01,25.02,20126.0,22.5255,22.5436,22.5255,22.5346,20126.0
2021-04-07 14:15:00,25.02,25.02,25.0,25.0,34976.0,22.5346,22.5346,22.5165,22.5165,34976.0
2021-04-07 14:20:00,25.0,25.02,24.99,25.01,33774.0,22.5165,22.5346,22.5075,22.5255,33774.0
2021-04-07 14:25:00,25.0,25.02,24.99,25.0,44832.0,22.5165,22.5346,22.5075,22.5165,44832.0
2021-04-07 14:30:00,25.0,25.06,25.0,25.05,44832.0,22.5165,22.5706,22.5165,22.5616,44832.0
2021-04-07 14:35:00,25.05,25.07,25.04,25.07,51770.0,22.5616,22.5796,22.5526,22.5796,51770.0
2021-04-07 14:40:00,25.07,25.07,25.04,25.05,23154.0,22.5796,22.5796,22.5526,22.5616,23154.0
2021-04-07 14:45:00,25.05,25.08,25.04,25.07,34202.0,22.5616,22.5886,22.5526,22.5796,34202.0
2021-04-07 14:50:00,25.07,25.08,25.06,25.06,30960.0,22.5796,22.5886,22.5706,22.5706,30960.0
2021-04-07 14:55:00,25.06,25.06,24.99,25.0,59186.0,22.5706,22.5706,22.5075,22.5165,59186.0
2021-04-07 15:00:00,25.0,25.04,25.0,25.02,106954.0,22.5165,22.5526,22.5165,22.5346,106954.0
2021-04-07 15:05:00,25.02,25.02,25.0,25.0,38774.0,22.5346,22.5346,22.5165,22.5165,38774.0
2021-04-07 15:10:00,25.0,25.06,25.0,25.06,46664.0,22.5165,22.5706,22.5165,22.5706,46664.0
2021-04-07 15:15:00,25.07,25.07,25.03,25.05,52838.0,22.5796,22.5796,22.5436,22.5616,52838.0
2021-04-07 15:20:00,25.04,25.07,25.03,25.05,56150.0,22.5526,22.5796,22.5436,22.5616,56150.0
2021-04-07 15:25:00,25.04,25.05,25.01,25.04,102908.0,22.5526,22.5616,22.5255,22.5526,102908.0
2021-04-07 15:30:00,25.04,25.05,24.99,25.0,127588.0,22.5526,22.5616,22.5075,22.5165,127588.0
2021-04-07 15:35:00,25.0,25.06,24.98,25.05,119646.0,22.5165,22.5706,22.4985,22.5616,119646.0
2021-04-07 15:40:00,25.04,25.06,25.02,25.04,91510.0,22.5526,22.5706,22.5346,22.5526,91510.0
2021-04-07 15:45:00,25.04,25.05,25.02,25.03,100420.0,22.5526,22.5616,22.5346,22.5436,100420.0
2021-04-07 15:50:00,25.03,25.03,24.94,24.95,284064.0,22.5436,22.5436,22.4625,22.4715,284064.0
2021-04-07 15:55:00,24.94,25.0,24.93,24.97,525888.0,22.4625,22.5165,22.4535,22.4895,525888.0
2021-04-08 09:30:00,25.02,25.11,25.02,25.07,128704.0,22.5346,22.6156,22.5346,22.5796,128704.0
2021-04-08 09:35:00,25.07,25.1,25.05,25.08,54712.0,22.5796,22.6066,22.5616,22.5886,54712.0
2021-04-08 09:40:00,25.08,25.08,25.0,25.02,33864.0,22.5886,22.5886,22.5165,22.5346,33864.0
2021-04-08 09:45:00,25.01,25.02,24.96,24.98,46112.0,22.5255,22.5346,22.4805,22.4985,46112.0
2021-04-08 09:50:00,24.98,24.98,24.94,24.94,43334.0,22.4985,22.4985,22.4625,22.4625,43334.0
2021-04-08 09:55:00,24.94,25.0,24.93,24.97,44418.0,22.4625,22.5165,22.4535,22.4895,44418.0
2021-04-08 10:00:00,24.97,24.99,24.93,24.93,50454.0,22.4895,22.5075,22.4535,22.4535,50454.0
2021-04-08 10:05:00,24.94,24.97,24.93,24.97,35696.0,22.4625,22.4895,22.4535,22.4895,35696.0
2021-04-08 10:10:00,24.97,24.97,24.93,24.93,49186.0,22.4895,22.4895,22.4535,22.4535,49186.0
2021-04-08 10:15:00,24.93,24.96,24.92,24.95,41060.0,22.4535,22.4805,22.4445,22.4715,41060.0
2021-04-08 10:20:00,24.95,24.97,24.93,24.95,27912.0,22.4715,22.4895,22.4535,22.4715,27912.0
2021-04-08 10:25:00,24.95,24.99,24.95,24.98,33816.0,22.4715,22.5075,22.4715,22.4985,33816.0
2021-04-08 10:30:00,24.97,24.98,24.94,24.98,33674.0,22.4895,22.4985,22.4625,22.4985,33674.0
2021-04-08 10:35:00,24.98,25.08,24.97,25.08,71264.0,22.4985,22.5886,22.4895,22.5886,71264.0
2021-04-08 10:40:00,25.08,25.1,25.07,25.09,65470.0,22.5886,22.6066,22.5796,22.5976,65470.0
2021-04-08 10:45:00,25.1,25.15,25.08,25.14,102208.0,22.6066,22.6516,22.5886,22.6426,102208.0
2021-04-08 10:50:00,25.13,25.17,25.11,25.17,136918.0,22.6336,22.6697,22.6156,22.6697,136918.0
2021-04-08 10:55:00,25.17,25.18,25.15,25.15,47958.0,22.6697,22.6787,22.6516,22.6516,47958.0
2021-04-08 11:00:00,25.16,25.17,25.14,25.17,48884.0,22.6606,22.6697,22.6426,22.6697,48884.0
2021-04-08 11:05:00,25.17,25.18,25.15,25.15,34616.0,22.6697,22.6787,22.6516,22.6516,34616.0
2021-04-08 11:10:00,25.15,25.17,25.15,25.15,59698.0,22.6516,22.6697,22.6516,22.6516,59698.0
2021-04-08 11:15:00,25.15,25.18,25.15,25.17,44772.0,22.6516,22.6787,22.6516,22.6697,44772.0
2021-04-08 11:20:00,25.17,25.17,25.14,25.15,45524.0,22.6697,22.6697,22.6426,22.6516,45524.0
2021-04-08 11:25:00,25.15,25.16,25.1,25.11,28988.0,22.6516,22.6606,22.6066,22.6156,28988.0
2021-04-08 11:30:00,25.11,25.15,25.11,25.15,51258.0,22.6156,22.6516,22.6156,22.6516,51258.0
2021-04-08 11:35:00,25.15,25.15,25.11,25.13,24764.0,22.6516,22.6516,22.6156,22.6336,24764.0
2021-04-08 11:40:00,25.13,25.17,25.13,25.16,42206.0,22.6336,22.6697,22.6336,22.6606,42206.0
2021-04-08 11:45:00,25.16,25.18,25.14,25.16,35794.0,22.6606,22.6787,22.6426,22.6606,35794.0
2021-04-08 11:50:00,25.15,25.16,25.15,25.16,19652.0,22.6516,22.6606,22.6516,22.6606,19652.0
2021-04-08 11:55:00,25.16,25.16,25.1,25.1,32494.0,22.6606,22.6606,22.6066,22.6066,32494.0
2021-04-08 12:00:00,25.1,25.13,25.09,25.12,24062.0,22.6066,22.6336,22.5976,22.6246,24062.0
2021-04-08 12:05:00,25.11,25.12,25.09,25.09,20918.0,22.6156,22.6246,22.5976,22.5976,20918.0
2021-04-08 12:10:00,25.09,25.12,25.08,25.12,33748.0,22.5976,22.6246,22.5886,22.6246,33748.0
2021-04-08 12:15:00,25.12,25.16,25.11,25.11,31052.0,22.6246,22.6606,22.6156,22.6156,31052.0
2021-04-08 12:20:00,25.11,25.14,25.11,25.12,21462.0,22.6156,22.6426,22.6156,22.6246,21462.0
2021-04-08 12:25:00,25.11,25.16,25.09,25.14,67304.0,22.6156,22.6606,22.5976,22.6426,67304.0
2021-04-08 12:30:00,25.14,25.18,25.14,25.16,39516.0,22.6426,22.6787,22.6426,22.6606,39516.0
2021-04-08 12:35:00,25.16,25.17,25.16,25.16,20252.0,22.6606,22.6697,22.6606,22.6606,20252.0
2021-04-08 12:40:00,25.16,25.17,25.14,25.14,37098.0,22.6606,22.6697,22.6426,22.6426,37098.0
2021-04-08 12:45:00,25.15,25.15,25.13,25.14,21178.0,22.6516,22.6516,22.6336,22.6426,21178.0
2021-04-08 12:50:00,25.14,25.15,25.13,25.13,29208.0,22.6426,22.6516,22.6336,22.6336,29208.0
2021-04-08 12:55:00,25.13,25.13,25.11,25.11,23346.0,22.6336,22.6336,22.6156,22.6156,23346.0
2021-04-08 13:00:00,25.11,25.11,25.09,25.1,45914.0,22.6156,22.6156,22.5976,22.6066,45914.0
2021-04-08 13:05:00,25.1,25.1,25.08,25.09,22916.0,22.6066,22.6066,22.5886,22.5976,22916.0
2021-04-08 13:10:00,25.09,25.13,25.09,25.13,89404.0,22.5976,22.6336,22.5976,22.6336,89404.0
2021-04-08 13:15:00,25.13,25.16,25.13,25.14,70044.0,22.6336,22.6606,22.6336,22.6426,70044.0
2021-04-08 13:20:00,25.13,25.17,25.12,25.17,87578.0,22.6336,22.6697,22.6246,22.6697,87578.0
2021-04-08 13:25:00,25.17,25.18,25.12,25.14,65252.0,22.6697,22.6787,22.6246,22.6426,65252.0
2021-04-08 13:30:00,25.14,25.14,25.1,25.1,24150.0,22.6426,22.6426,22.6066,22.6066,24150.0
2021-04-08 13:35:00,25.1,25.11,25.08,25.09,42874.0,22.6066,22.6156,22.5886,22.5976,42874.0
2021-04-08 13:40:00,25.09,25.1,25.07,25.07,38574.0,22.5976,22.6066,22.5796,22.5796,38574.0
2021-04-08 13:45:00,25.08,25.09,25.07,25.07,31966.0,22.5886,22.5976,22.5796,22.5796,31966.0
2021-04-08 13:50:00,25.07,25.09,25.06,25.08,32188.0,22.5796,22.5976,22.5706,22.5886,32188.0
2021-04-08 13:55:00,25.08,25.09,25.07,25.09,27474.0,22.5886,22.5976,22.5796,22.5976,27474.0
2021-04-08 14:00:00,25.09,25.09,25.06,25.07,16228.0,22.5976,22.5976,22.5706,22.5796,16228.0
2021-04-08 14:05:00,25.07,25.08,25.06,25.07,29080.0,22.5796,22.5886,22.5706,22.5796,29080.0
2021-04-08 14:10:00,25.08,25.09,25.07,25.08,25816.0,22.5886,22.5976,22.5796,22.5886,25816.0
2021-04-08 14:15:00,25.08,25.1,25.08,25.09,20290.0,22.5886,22.6066,22.5886,22.5976,20290.0
2021-04-08 14:20:00,25.09,25.09,25.08,25.09,21856.0,22.5976,22.5976,22.5886,22.5976,21856.0
2021-04-08 14:25:00,25.08,25.09,25.07,25.08,34388.0,22.5886,22.5976,22.5796,22.5886,34388.0
2021-04-08 14:30:00,25.08,25.09,25.07,25.08,19562.0,22.5886,22.5976,22.5796,22.5886,19562.0
2021-04-08 14:35:00,25.08,25.1,25.06,25.08,28408.0,22.5886,22.6066,22.5706,22.5886,28408.0
2021-04-08 14:40:00,25.07,25.08,25.05,25.07,30386.0,22.5796,22.5886,22.5616,22.5796,30386.0
2021-04-08 14:45:00,25.07,25.07,25.05,25.05,27776.0,22.5796,22.5796,22.5616,22.5616,27776.0
2021-04-08 14:50:00,25.05,25.07,25.04,25.06,31146.0,22.5616,22.5796,22.5526,22.5706,31146.0
2021-04-08 14:55:00,25.06,25.07,25.05,25.07,41922.0,22.5706,22.5796,22.5616,22.5796,41922.0
2021-04-08 15:00:00,25.06,25.07,25.05,25.05,25548.0,22.5706,22.5796,22.5616,22.5616,25548.0
2021-04-08 15:05:00,25.05,25.06,25.05,25.05,43080.0,22.5616,22.5706,22.5616,22.5616,43080.0
2021-04-08 15:10:00,25.05,25.07,25.04,25.07,59346.0,22.5616,22.5796,22.5526,22.5796,59346.0
2021-04-08 15:15:00,25.06,25.07,25.06,25.06,41302.0,22.5706,22.5796,22.5706,22.5706,41302.0
2021-04-08 15:20:00,25.06,25.07,25.05,25.07,43094.0,22.5706,22.5796,22.5616,22.5796,43094.0
2021-04-08 15:25:00,25.07,25.07,25.03,25.03,48786.0,22.5796,22.5796,22.5436,22.5436,48786.0
2021-04-08 15:30:00,25.03,25.04,25.0,25.03,68742.0,22.5436,22.5526,22.5165,22.5436,68742.0
2021-04-08 15:35:00,25.03,25.04,25.02,25.04,60598.0,22.5436,22.5526,22.5346,22.5526,60598.0
2021-04-08 15:40:00,25.04,25.04,25.01,25.01,60594.0,22.5526,22.5526,22.5255,22.5255,60594.0
2021-04-08 15:45:00,25.01,25.03,25.0,25.03,90262.0,22.5255,22.5436,22.5165,22.5436,90262.0
2021-04-08 15:50:00,25.03,25.15,25.02,25.13,336030.0,22.5436,22.6516,22.5346,22.6336,336030.0
2021-04-08 15:55:00,25.13,25.13,25.07,25.11,340034.0,22.6336,22.6336,22.5796,22.6156,340034.0
2021-04-09 09:30:00,25.06,25.11,24.86,24.89,259422.0,22.5706,22.6156,22.3904,22.4175,259422.0
2021-04-09 09:35:00,24.89,24.91,24.75,24.8,99510.0,22.4175,22.4355,22.2914,22.3364,99510.0
2021-04-09 09:40:00,24.8,24.82,24.66,24.71,90810.0,22.3364,22.3544,22.2103,22.2554,90810.0
2021-04-09 09:45:00,24.71,24.75,24.67,24.73,91080.0,22.2554,22.2914,22.2193,22.2734,91080.0
2021-04-09 09:50:00,24.73,24.77,24.72,24.77,54662.0,22.2734,22.3094,22.2644,22.3094,54662.0
2021-04-09 09:55:00,24.77,24.77,24.73,24.74,56442.0,22.3094,22.3094,22.2734,22.2824,56442.0
2021-04-09 10:00:00,24.73,24.74,24.67,24.67,83730.0,22.2734,22.2824,22.2193,22.2193,83730.0
2021-04-09 10:05:00,24.67,24.7,24.66,24.66,51756.0,22.2193,22.2463,22.2103,22.2103,51756.0
2021-04-09 10:10:00,24.66,24.67,24.63,24.65,42294.0,22.2103,22.2193,22.1833,22.2013,42294.0
2021-04-09 10:15:00,24.65,24.66,24.61,24.63,65684.0,22.2013,22.2103,22.1653,22.1833,65684.0
2021-04-09 10:20:00,24.64,24.77,24.63,24.75,90622.0,22.1923,22.3094,22.1833,22.2914,90622.0
2021-04-09 10:25:00,24.74,24.8,24.72,24.79,72914.0,22.2824,22.3364,22.2644,22.3274,72914.0
2021-04-09 10:30:00,24.78,24.78,24.74,24.74,50414.0,22.3184,22.3184,22.2824,22.2824,50414.0
2021-04-09 10:35:00,24.74,24.74,24.68,24.68,50460.0,22.2824,22.2824,22.2283,22.2283,50460.0
2021-04-09 10:40:00,24.68,24.68,24.64,24.65,73686.0,22.2283,22.2283,22.1923,22.2013,73686.0
2021-04-09 10:45:00,24.64,24.7,24.64,24.69,69150.0,22.1923,22.2463,22.1923,22.2373,69150.0
2021-04-09 10:50:00,24.68,24.73,24.67,24.71,83160.0,22.2283,22.2734,22.2193,22.2554,83160.0
2021-04-09 10:55:00,24.71,24.73,24.7,24.71,56070.0,22.2554,22.2734,22.2463,22.2554,56070.0
2021-04-09 11:00:00,24.71,24.75,24.71,24.73,33908.0,22.2554,22.2914,22.2554,22.2734,33908.0
2021-04-09 11:05:00,24.74,24.77,24.74,24.77,36522.0,22.2824,22.3094,22.2824,22.3094,36522.0
2021-04-09 11:10:00,24.77,24.8,24.75,24.8,43798.0,22.3094,22.3364,22.2914,22.3364,43798.0
2021-04-09 11:15:00,24.8,24.8,24.75,24.76,41376.0,22.3364,22.3364,22.2914,22.3004,41376.0
2021-04-09 11:20:00,24.77,24.84,24.77,24.83,95676.0,22.3094,22.3724,22.3094,22.3634,95676.0
2021-04-09 11:25:00,24.83,24.84,24.8,24.81,60444.0,22.3634,22.3724,22.3364,22.3454,60444.0
2021-04-09 11:30:00,24.82,24.84,24.82,24.83,146800.0,22.3544,22.3724,22.3544,22.3634,146800.0
2021-04-09 11:35:00,24.83,24.83,24.81,24.82,70158.0,22.3634,22.3634,22.3454,22.3544,70158.0
2021-04-09 11:40:00,24.82,24.84,24.8,24.84,61948.0,22.3544,22.3724,22.3364,22.3724,61948.0
2021-04-09 11:45:00,24.84,24.88,24.83,24.87,63334.0,22.3724,22.4085,22.3634,22.3995,63334.0
2021-04-09 11:50:00,24.87,24.88,24.85,24.86,38312.0,22.3995,22.4085,22.3814,22.3904,38312.0
2021-04-09 11:55:00,24.85,24.86,24.82,24.82,45746.0,22.3814,22.3904,22.3544,22.3544,45746.0
2021-04-09 12:00:00,24.82,24.82,24.78,24.79,62810.0,22.3544,22.3544,22.3184,22.3274,62810.0
2021-04-09 12:05:00,24.79,24.79,24.74,24.75,24076.0,22.3274,22.3274,22.2824,22.2914,24076.0
2021-04-09 12:10:00,24.75,24.78,24.74,24.77,29428.0,22.2914,22.3184,22.2824,22.3094,29428.0
2021-04-09 12:15:00,24.77,24.79,24.76,24.77,33176.0,22.3094,22.3274,22.3004,22.3094,33176.0
2021-04-09 12:20:00,24.79,24.8,24.78,24.78,26836.0,22.3274,22.3364,22.3184,22.3184,26836.0
2021-04-09 12:25:00,24.78,24.79,24.75,24.76,46916.0,22.3184,22.3274,22.2914,22.3004,46916.0
2021-04-09 12:30:00,24.76,24.8,24.76,24.78,37344.0,22.3004,22.3364,22.3004,22.3184,37344.0
2021-04-09 12:35:00,24.79,24.86,24.79,24.86,35374.0,22.3274,22.3904,22.3274,22.3904,35374.0
2021-04-09 12:40:00,24.86,24.86,24.83,24.85,36336.0,22.3904,22.3904,22.3634,22.3814,36336.0
2021-04-09 12:45:00,24.84,24.85,24.83,24.83,28696.0,22.3724,22.3814,22.3634,22.3634,28696.0
2021-04-09 12:50:00,24.83,24.86,24.83,24.86,33482.0,22.3634,22.3904,22.3634,22.3904,33482.0
2021-04-09 12:55:00,24.86,24.88,24.85,24.86,36586.0,22.3904,22.4085,22.3814,22.3904,36586.0
2021-04-09 13:00:00,24.86,24.88,24.85,24.86,45250.0,22.3904,22.4085,22.3814,22.3904,45250.0
2021-04-09 13:05:00,24.86,24.89,24.84,24.88,50018.0,22.3904,22.4175,22.3724,22.4085,50018.0
2021-04-09 13:10:00,24.87,24.9,24.86,24.89,48456.0,22.3995,22.4265,22.3904,22.4175,48456.0
2021-04-09 13:15:00,24.88,24.89,24.85,24.88,32694.0,22.4085,22.4175,22.3814,22.4085,32694.0
2021-04-09 13:20:00,24.88,24.91,24.88,24.9,65576.0,22.4085,22.4355,22.4085,22.4265,65576.0
2021-04-09 13:25:00,24.9,24.91,24.88,24.89,52052.0,22.4265,22.4355,22.4085,22.4175,52052.0
2021-04-09 13:30:00,24.89,24.9,24.88,24.89,46812.0,22.4175,22.4265,22.4085,22.4175,46812.0
2021-04-09 13:35:00,24.89,24.91,24.89,24.9,50500.0,22.4175,22.4355,22.4175,22.4265,50500.0
2021-04-09 13:40:00,24.9,24.91,24.88,24.89,47410.0,22.4265,22.4355,22.4085,22.4175,47410.0
2021-04-09 13:45:00,24.89,24.91,24.89,24.9,34288.0,22.4175,22.4355,22.4175,22.4265,34288.0
2021-04-09 13:50:00,24.9,24.9,24.88,24.9,79074.0,22.4265,22.4265,22.4085,22.4265,79074.0
2021-04-09 13:55:00,24.9,24.94,24.89,24.93,51146.0,22.4265,22.4625,22.4175,22.4535,51146.0
2021-04-09 14:00:00,24.93,24.97,24.93,24.96,57310.0,22.4535,22.4895,22.4535,22.4805,57310.0
2021-04-09 14:05:00,24.96,24.98,24.95,24.98,56880.0,22.4805,22.4985,22.4715,22.4985,56880.0
2021-04-09 14:10:00,24.98,24.98,24.95,24.96,60276.0,22.4985,22.4985,22.4715,22.4805,60276.0
2021-04-09 14:15:00,24.96,24.99,24.95,24.99,52088.0,22.4805,22.5075,22.4715,22.5075,52088.0
2021-04-09 14:20:00,24.99,24.99,24.96,24.98,51210.0,22.5075,22.5075,22.4805,22.4985,51210.0
2021-04-09 14:25:00,24.98,24.99,24.96,24.97,77960.0,22.4985,22.5075,22.4805,22.4895,77960.0
2021-04-09 14:30:00,24.97,24.98,24.96,24.97,76420.0,22.4895,22.4985,22.4805,22.4895,76420.0
2021-04-09 14:35:00,24.97,24.98,24.96,24.96,57880.0,22.4895,22.4985,22.4805,22.4805,57880.0
2021-04-09 14:40:00,24.96,24.98,24.95,24.95,62908.0,22.4805,22.4985,22.4715,22.4715,62908.0
2021-04-09 14:45:00,24.95,24.97,24.94,24.94,61538.0,22.4715,22.4895,22.4625,22.4625,61538.0
2021-04-09 14:50:00,24.95,24.98,24.94,24.95,56684.0,22.4715,22.4985,22.4625,22.4715,56684.0
2021-04-09 14:55:00,24.95,24.96,24.93,24.95,68146.0,22.4715,22.4805,22.4535,22.4715,68146.0
2021-04-09 15:00:00,24.95,24.97,24.93,24.95,66928.0,22.4715,22.4895,22.4535,22.4715,66928.0
2021-04-09 15:05:00,24.95,24.96,24.93,24.94,61744.0,22.4715,22.4805,22.4535,22.4625,61744.0
2021-04-09 15:10:00,24.94,24.95,24.93,24.94,79164.0,22.4625,22.4715,22.4535,22.4625,79164.0
2021-04-09 15:15:00,24.94,24.98,24.93,24.98,96822.0,22.4625,22.4985,22.4535,22.4985,96822.0
2021-04-09 15:20:00,24.97,24.98,24.96,24.98,54592.0,22.4895,22.4985,22.4805,22.4985,54592.0
2021-04-09 15:25:00,24.98,24.99,24.97,24.99,74628.0,22.4985,22.5075,22.4895,22.5075,74628.0
2021-04-09 15:30:00,24.99,25.0,24.98,25.0,89490.0,22.5075,22.5165,22.4985,22.5165,89490.0
2021-04-09 15:35:00,25.0,25.05,25.0,25.03,113002.0,22.5165,22.5616,22.5165,22.5436,113002.0
2021-04-09 15:40:00,25.03,25.07,25.0,25.06,138262.0,22.5436,22.5796,22.5165,22.5706,138262.0
2021-04-09 15:45:00,25.06,25.1,25.05,25.08,173250.0,22.5706,22.6066,22.5616,22.5886,173250.0
2021-04-09 15:50:00,25.09,25.09,25.03,25.03,412646.0,22.5976,22.5976,22.5436,22.5436,412646.0
2021-04-09 15:55:00,25.03,25.06,25.0,25.03,613462.0,22.5436,22.5706,22.5165,22.5436,613462.0
2021-04-12 09:30:00,25.0,25.18,25.0,25.11,125570.0,22.5165,22.6787,22.5165,22.6156,125570.0
2021-04-12 09:35:00,25.11,25.18,25.11,25.18,76308.0,22.6156,22.6787,22.6156,22.6787,76308.0
2021-04-12 09:40:00,25.18,25.2,25.1,25.11,126592.0,22.6787,22.6967,22.6066,22.6156,126592.0
2021-04-12 09:45:00,25.1,25.14,25.03,25.05,66772.0,22.6066,22.6426,22.5436,22.5616,66772.0
2021-04-12 09:50:00,25.04,25.05,24.93,24.96,189628.0,22.5526,22.5616,22.4535,22.4805,189628.0
2021-04-12 09:55:00,24.98,25.04,24.96,25.03,96410.0,22.4985,22.5526,22.4805,22.5436,96410.0
2021-04-12 10:00:00,25.03,25.1,24.98,25.01,91126.0,22.5436,22.6066,22.4985,22.5255,91126.0
2021-04-12 10:05:00,25.0,25.0,24.92,24.96,78722.0,22.5165,22.5165,22.4445,22.4805,78722.0
2021-04-12 10:10:00,24.97,25.03,24.95,25.02,76830.0,22.4895,22.5436,22.4715,22.5346,76830.0
2021-04-12 10:15:00,25.03,25.03,24.99,24.99,42666.0,22.5436,22.5436,22.5075,22.5075,42666.0
2021-04-12 10:20:00,25.0,25.03,24.98,25.0,51932.0,22.5165,22.5436,22.4985,22.5165,51932.0
2021-04-12 10:25:00,25.0,25.03,24.98,24.99,28686.0,22.5165,22.5436,22.4985,22.5075,28686.0
2021-04-12 10:30:00,24.98,25.05,24.97,25.05,43966.0,22.4985,22.5616,22.4895,22.5616,43966.0
2021-04-12 10:35:00,25.05,25.09,25.0,25.03,62612.0,22.5616,22.5976,22.5165,22.5436,62612.0
2021-04-12 10:40:00,25.03,25.06,25.0,25.0,65596.0,22.5436,22.5706,22.5165,22.5165,65596.0
2021-04-12 10:45:00,24.99,25.04,24.99,25.0,38784.0,22.5075,22.5526,22.5075,22.5165,38784.0
2021-04-12 10:50:00,25.0,25.08,24.99,25.06,46106.0,22.5165,22.5886,22.5075,22.5706,46106.0
2021-04-12 10:55:00,25.05,25.08,25.04,25.05,41704.0,22.5616,22.5886,22.5526,22.5616,41704.0
2021-04-12 11:00:00,25.05,25.07,25.04,25.05,21020.0,22.5616,22.5796,22.5526,22.5616,21020.0
2021-04-12 11:05:00,25.05,25.08,25.03,25.08,55950.0,22.5616,22.5886,22.5436,22.5886,55950.0
2021-04-12 11:10:00,25.08,25.09,25.06,25.06,86540.0,22.5886,22.5976,22.5706,22.5706,86540.0
2021-04-12 11:15:00,25.07,25.09,25.07,25.09,45454.0,22.5796,22.5976,22.5796,22.5976,45454.0
2021-04-12 11:20:00,25.09,25.14,25.08,25.09,70876.0,22.5976,22.6426,22.5886,22.5976,70876.0
2021-04-12 11:25:00,25.09,25.11,25.08,25.1,32288.0,22.5976,22.6156,22.5886,22.6066,32288.0
2021-04-12 11:30:00,25.09,25.11,25.07,25.08,31660.0,22.5976,22.6156,22.5796,22.5886,31660.0
2021-04-12 11:35:00,25.08,25.13,25.06,25.1,157616.0,22.5886,22.6336,22.5706,22.6066,157616.0
2021-04-12 11:40:00,25.09,25.09,25.06,25.09,26890.0,22.5976,22.5976,22.5706,22.5976,26890.0
2021-04-12 11:45:00,25.09,25.11,25.08,25.1,21868.0,22.5976,22.6156,22.5886,22.6066,21868.0
2021-04-12 11:50:00,25.1,25.11,25.08,25.1,42846.0,22.6066,22.6156,22.5886,22.6066,42846.0
2021-04-12 11:55:00,25.1,25.1,25.06,25.08,35420.0,22.6066,22.6066,22.5706,22.5886,35420.0
2021-04-12 12:00:00,25.08,25.1,25.07,25.08,56456.0,22.5886,22.6066,22.5796,22.5886,56456.0
2021-04-12 12:05:00,25.08,25.08,25.05,25.08,26296.0,22.5886,22.5886,22.5616,22.5886,26296.0
2021-04-12 12:10:00,25.08,25.11,25.07,25.11,107760.0,22.5886,22.6156,22.5796,22.6156,107760.0
2021-04-12 12:15:00,25.11,25.12,25.1,25.11,29292.0,22.6156,22.6246,22.6066,22.6156,29292.0
2021-04-12 12:20:00,25.11,25.16,25.1,25.16,40560.0,22.6156,22.6606,22.6066,22.6606,40560.0
2021-04-12 12:25:00,25.16,25.17,25.14,25.16,38254.0,22.6606,22.6697,22.6426,22.6606,38254.0
2021-04-12 12:30:00,25.16,25.18,25.15,25.18,40590.0,22.6606,22.6787,22.6516,22.6787,40590.0
2021-04-12 12:35:00,25.18,25.18,25.17,25.18,42634.0,22.6787,22.6787,22.6697,22.6787,42634.0
2021-04-12 12:40:00,25.18,25.2,25.17,25.18,41298.0,22.6787,22.6967,22.6697,22.6787,41298.0
2021-04-12 12:45:00,25.18,25.22,25.18,25.2,34824.0,22.6787,22.7147,22.6787,22.6967,34824.0
2021-04-12 12:50:00,25.2,25.22,25.19,25.22,45914.0,22.6967,22.7147,22.6877,22.7147,45914.0
2021-04-12 12:55:00,25.22,25.25,25.22,25.24,55804.0,22.7147,22.7417,22.7147,22.7327,55804.0
2021-04-12 13:00:00,25.24,25.24,25.22,25.23,36098.0,22.7327,22.7327,22.7147,22.7237,36098.0
2021-04-12 13:05:00,25.23,25.24,25.2,25.21,50092.0,22.7237,22.7327,22.6967,22.7057,50092.0
2021-04-12 13:10:00,25.22,25.24,25.18,25.18,157398.0,22.7147,22.7327,22.6787,22.6787,157398.0
2021-04-12 13:15:00,25.18,25.23,25.18,25.23,57184.0,22.6787,22.7237,22.6787,22.7237,57184.0
2021-04-12 13:20:00,25.23,25.24,25.22,25.22,131072.0,22.7237,22.7327,22.7147,22.7147,131072.0
2021-04-12 13:25:00,25.22,25.24,25.21,25.24,178360.0,22.7147,22.7327,22.7057,22.7327,178360.0
2021-04-12 13:30:00,25.25,25.28,25.23,25.27,82994.0,22.7417,22.7687,22.7237,22.7597,82994.0
2021-04-12 13:35:00,25.27,25.31,25.25,25.29,92932.0,22.7597,22.7957,22.7417,22.7777,92932.0
2021-04-12 13:40:00,25.3,25.3,25.27,25.3,94890.0,22.7867,22.7867,22.7597,22.7867,94890.0
2021-04-12 13:45:00,25.3,25.34,25.28,25.34,102572.0,22.7867,22.8228,22.7687,22.8228,102572.0
2021-04-12 13:50:00,25.33,25.35,25.31,25.31,135328.0,22.8138,22.8318,22.7957,22.7957,135328.0
2021-04-12 13:55:00,25.31,25.32,25.25,25.25,42370.0,22.7957,22.8048,22.7417,22.7417,42370.0
2021-04-12 14:00:00,25.25,25.27,25.23,25.25,51688.0,22.7417,22.7597,22.7237,22.7417,51688.0
2021-04-12 14:05:00,25.25,25.27,25.23,25.25,53486.0,22.7417,22.7597,22.7237,22.7417,53486.0
2021-04-12 14:10:00,25.25,25.27,25.22,25.27,40122.0,22.7417,22.7597,22.7147,22.7597,40122.0
2021-04-12 14:15:00,25.27,25.27,25.24,25.24,27088.0,22.7597,22.7597,22.7327,22.7327,27088.0
2021-04-12 14:20:00,25.25,25.25,25.22,25.23,32588.0,22.7417,22.7417,22.7147,22.7237,32588.0
2021-04-12 14:25:00,25.23,25.27,25.23,25.27,42726.0,22.7237,22.7597,22.7237,22.7597,42726.0
2021-04-12 14:30:00,25.26,25.27,25.23,25.24,29002.0,22.7507,22.7597,22.7237,22.7327,29002.0
2021-04-12 14:35:00,25.24,25.25,25.23,25.23,29546.0,22.7327,22.7417,22.7237,22.7237,29546.0
2021-04-12 14:40:00,25.23,25.25,25.21,25.24,35870.0,22.7237,22.7417,22.7057,22.7327,35870.0
2021-04-12 14:45:00,25.24,25.25,25.22,25.23,67656.0,22.7327,22.7417,22.7147,22.7237,67656.0
2021-04-12 14:50:00,25.23,25.24,25.22,25.24,28872.0,22.7237,22.7327,22.7147,22.7327,28872.0
2021-04-12 14:55:00,25.24,25.29,25.24,25.28,49266.0,22.7327,22.7777,22.7327,22.7687,49266.0
2021-04-12 15:00:00,25.28,25.28,25.24,25.24,82586.0,22.7687,22.7687,22.7327,22.7327,82586.0
2021-04-12 15:05:00,25.24,25.26,25.24,25.25,71686.0,22.7327,22.7507,22.7327,22.7417,71686.0
2021-04-12 15:10:00,25.25,25.26,25.22,25.24,46388.0,22.7417,22.7507,22.7147,22.7327,46388.0
2021-04-12 15:15:00,25.24,25.28,25.23,25.27,63210.0,22.7327,22.7687,22.7237,22.7597,63210.0
2021-04-12 15:20:00,25.27,25.3,25.25,25.3,50746.0,22.7597,22.7867,22.7417,22.7867,50746.0
2021-04-12 15:25:00,25.3,25.3,25.27,25.29,60680.0,22.7867,22.7867,22.7597,22.7777,60680.0
2021-04-12 15:30:00,25.29,25.3,25.28,25.29,87332.0,22.7777,22.7867,22.7687,22.7777,87332.0
2021-04-12 15:35:00,25.29,25.35,25.28,25.33,94884.0,22.7777,22.8318,22.7687,22.8138,94884.0
2021-04-12 15:40:00,25.33,25.39,25.33,25.38,138484.0,22.8138,22.8678,22.8138,22.8588,138484.0
2021-04-12 15:45:00,25.39,25.43,25.36,25.4,262478.0,22.8678,22.9038,22.8408,22.8768,262478.0
2021-04-12 15:50:00,25.4,25.41,25.36,25.39,322350.0,22.8768,22.8858,22.8408,22.8678,322350.0
2021-04-12 15:55:00,25.39,25.4,25.34,25.39,924650.0,22.8678,22.8768,22.8228,22.8678,924650.0
2021-04-13 09:30:00,24.56,24.74,24.34,24.5,666902.0,22.1203,22.2824,21.9221,22.0662,666902.0
2021-04-13 09:35:00,24.5,24.81,24.47,24.74,412642.0,22.0662,22.3454,22.0392,22.2824,412642.0
2021-04-13 09:40:00,24.75,24.92,24.71,24.8,243986.0,22.2914,22.4445,22.2554,22.3364,243986.0
2021-04-13 09:45:00,24.82,24.82,24.68,24.73,346292.0,22.3544,22.3544,22.2283,22.2734,346292.0
2021-04-13 09:50:00,24.73,24.73,24.4,24.4,321222.0,22.2734,22.2734,21.9761,21.9761,321222.0
2021-04-13 09:55:00,24.41,24.47,24.38,24.41,241152.0,21.9852,22.0392,21.9581,21.9852,241152.0
2021-04-13 10:00:00,24.41,24.54,24.41,24.5,196058.0,21.9852,22.1022,21.9852,22.0662,196058.0
2021-04-13 10:05:00,24.5,24.57,24.46,24.56,141486.0,22.0662,22.1293,22.0302,22.1203,141486.0
2021-04-13 10:10:00,24.55,24.56,24.4,24.42,183640.0,22.1112,22.1203,21.9761,21.9942,183640.0
2021-04-13 10:15:00,24.43,24.55,24.42,24.54,140528.0,22.0032,22.1112,21.9942,22.1022,140528.0
2021-04-13 10:20:00,24.55,24.63,24.54,24.6,148044.0,22.1112,22.1833,22.1022,22.1563,148044.0
2021-04-13 10:25:00,24.6,24.6,24.36,24.38,301310.0,22.1563,22.1563,21.9401,21.9581,301310.0
2021-04-13 10:30:00,24.37,24.39,24.29,24.36,312300.0,21.9491,21.9671,21.8771,21.9401,312300.0
2021-04-13 10:35:00,24.35,24.53,24.35,24.52,269970.0,21.9311,22.0932,21.9311,22.0842,269970.0
2021-04-13 10:40:00,24.51,24.57,24.49,24.52,142380.0,22.0752,22.1293,22.0572,22.0842,142380.0
2021-04-13 10:45:00,24.53,24.59,24.48,24.55,170960.0,22.0932,22.1473,22.0482,22.1112,170960.0
2021-04-13 10:50:00,24.55,24.59,24.52,24.55,132550.0,22.1112,22.1473,22.0842,22.1112,132550.0
2021-04-13 10:55:00,24.55,24.55,24.5,24.51,107678.0,22.1112,22.1112,22.0662,22.0752,107678.0
2021-04-13 11:00:00,24.52,24.55,24.5,24.53,145068.0,22.0842,22.1112,22.0662,22.0932,145068.0
2021-04-13 11:05:00,24.54,24.54,24.47,24.5,118628.0,22.1022,22.1022,22.0392,22.0662,118628.0
2021-04-13 11:10:00,24.5,24.55,24.5,24.52,116868.0,22.0662,22.1112,22.0662,22.0842,116868.0
2021-04-13 11:15:00,24.52,24.63,24.51,24.6,96884.0,22.0842,22.1833,22.0752,22.1563,96884.0
2021-04-13 11:20:00,24.6,24.73,24.6,24.71,195050.0,22.1563,22.2734,22.1563,22.2554,195050.0
2021-04-13 11:25:00,24.71,24.72,24.67,24.68,69520.0,22.2554,22.2644,22.2193,22.2283,69520.0
2021-04-13 11:30:00,24.68,24.7,24.66,24.67,81926.0,22.2283,22.2463,22.2103,22.2193,81926.0
2021-04-13 11:35:00,24.67,24.67,24.59,24.6,69292.0,22.2193,22.2193,22.1473,22.1563,69292.0
2021-04-13 11:40:00,24.6,24.61,24.58,24.59,55458.0,22.1563,22.1653,22.1383,22.1473,55458.0
2021-04-13 11:45:00,24.59,24.65,24.57,24.61,100340.0,22.1473,22.2013,22.1293,22.1653,100340.0
2021-04-13 11:50:00,24.61,24.61,24.55,24.58,99384.0,22.1653,22.1653,22.1112,22.1383,99384.0
2021-04-13 11:55:00,24.58,24.58,24.5,24.55,82034.0,22.1383,22.1383,22.0662,22.1112,82034.0
2021-04-13 12:00:00,24.55,24.56,24.51,24.53,112198.0,22.1112,22.1203,22.0752,22.0932,112198.0
2021-04-13 12:05:00,24.53,24.56,24.5,24.55,87454.0,22.0932,22.1203,22.0662,22.1112,87454.0
2021-04-13 12:10:00,24.56,24.59,24.54,24.58,71972.0,22.1203,22.1473,22.1022,22.1383,71972.0
2021-04-13 12:15:00,24.58,24.61,24.57,24.61,76328.0,22.1383,22.1653,22.1293,22.1653,76328.0
2021-04-13 12:20:00,24.61,24.66,24.6,24.64,66934.0,22.1653,22.2103,22.1563,22.1923,66934.0
2021-04-13 12:25:00,24.64,24.64,24.59,24.59,64392.0,22.1923,22.1923,22.1473,22.1473,64392.0
2021-04-13 12:30:00,24.59,24.59,24.55,24.57,85016.0,22.1473,22.1473,22.1112,22.1293,85016.0
2021-04-13 12:35:00,24.57,24.58,24.55,24.57,61966.0,22.1293,22.1383,22.1112,22.1293,61966.0
2021-04-13 12:40:00,24.57,24.59,24.55,24.58,65924.0,22.1293,22.1473,22.1112,22.1383,65924.0
2021-04-13 12:45:00,24.58,24.59,24.55,24.58,41802.0,22.1383,22.1473,22.1112,22.1383,41802.0
2021-04-13 12:50:00,24.58,24.59,24.57,24.58,53042.0,22.1383,22.1473,22.1293,22.1383,53042.0
2021-04-13 12:55:00,24.58,24.61,24.56,24.57,70734.0,22.1383,22.1653,22.1203,22.1293,70734.0
2021-04-13 13:00:00,24.57,24.68,24.56,24.65,134074.0,22.1293,22.2283,22.1203,22.2013,134074.0
2021-04-13 13:05:00,24.66,24.66,24.6,24.61,69994.0,22.2103,22.2103,22.1563,22.1653,69994.0
2021-04-13 13:10:00,24.61,24.64,24.58,24.64,61624.0,22.1653,22.1923,22.1383,22.1923,61624.0
2021-04-13 13:15:00,24.63,24.68,24.61,24.68,158170.0,22.1833,22.2283,22.1653,22.2283,158170.0
2021-04-13 13:20:00,24.68,24.7,24.64,24.66,216060.0,22.2283,22.2463,22.1923,22.2103,216060.0
2021-04-13 13:25:00,24.66,24.68,24.57,24.57,93282.0,22.2103,22.2283,22.1293,22.1293,93282.0
2021-04-13 13:30:00,24.56,24.68,24.56,24.67,110798.0,22.1203,22.2283,22.1203,22.2193,110798.0
2021-04-13 13:35:00,24.67,24.68,24.65,24.66,68992.0,22.2193,22.2283,22.2013,22.2103,68992.0
2021-04-13 13:40:00,24.65,24.67,24.65,24.65,57576.0,22.2013,22.2193,22.2013,22.2013,57576.0
2021-04-13 13:45:00,24.66,24.7,24.66,24.68,88188.0,22.2103,22.2463,22.2103,22.2283,88188.0
2021-04-13 13:50:00,24.68,24.68,24.65,24.66,47466.0,22.2283,22.2283,22.2013,22.2103,47466.0
2021-04-13 13:55:00,24.66,24.68,24.65,24.68,72422.0,22.2103,22.2283,22.2013,22.2283,72422.0
2021-04-13 14:00:00,24.68,24.7,24.67,24.7,64412.0,22.2283,22.2463,22.2193,22.2463,64412.0
2021-04-13 14:05:00,24.7,24.75,24.69,24.72,56098.0,22.2463,22.2914,22.2373,22.2644,56098.0
2021-04-13 14:10:00,24.72,24.76,24.71,24.74,133952.0,22.2644,22.3004,22.2554,22.2824,133952.0
2021-04-13 14:15:00,24.74,24.75,24.71,24.72,54956.0,22.2824,22.2914,22.2554,22.2644,54956.0
2021-04-13 14:20:00,24.72,24.81,24.72,24.77,220826.0,22.2644,22.3454,22.2644,22.3094,220826.0
2021-04-13 14:25:00,24.78,24.85,24.78,24.82,129366.0,22.3184,22.3814,22.3184,22.3544,129366.0
2021-04-13 14:30:00,24.82,24.88,24.82,24.83,100608.0,22.3544,22.4085,22.3544,22.3634,100608.0
2021-04-13 14:35:00,24.82,24.82,24.77,24.79,117450.0,22.3544,22.3544,22.3094,22.3274,117450.0
2021-04-13 14:40:00,24.79,24.81,24.78,24.81,49720.0,22.3274,22.3454,22.3184,22.3454,49720.0
2021-04-13 14:45:00,24.81,24.85,24.79,24.85,103284.0,22.3454,22.3814,22.3274,22.3814,103284.0
2021-04-13 14:50:00,24.85,24.85,24.81,24.82,65370.0,22.3814,22.3814,22.3454,22.3544,65370.0
2021-04-13 14:55:00,24.82,24.83,24.8,24.81,57430.0,22.3544,22.3634,22.3364,22.3454,57430.0
2021-04-13 15:00:00,24.81,24.88,24.81,24.86,97924.0,22.3454,22.4085,22.3454,22.3904,97924.0
2021-04-13 15:05:00,24.86,24.88,24.85,24.86,71404.0,22.3904,22.4085,22.3814,22.3904,71404.0
2021-04-13 15:10:00,24.87,24.93,24.86,24.92,90954.0,22.3995,22.4535,22.3904,22.4445,90954.0
2021-04-13 15:15:00,24.92,24.95,24.91,24.95,120236.0,22.4445,22.4715,22.4355,22.4715,120236.0
2021-04-13 15:20:00,24.95,24.97,24.91,24.92,79716.0,22.4715,22.4895,22.4355,22.4445,79716.0
2021-04-13 15:25:00,24.92,24.97,24.91,24.96,107586.0,22.4445,22.4895,22.4355,22.4805,107586.0
2021-04-13 15:30:00,24.97,24.98,24.94,24.96,151554.0,22.4895,22.4985,22.4625,22.4805,151554.0
2021-04-13 15:35:00,24.96,24.96,24.93,24.95,122934.0,22.4805,22.4805,22.4535,22.4715,122934.0
2021-04-13 15:40:00,24.95,25.0,24.93,24.99,183372.0,22.4715,22.5165,22.4535,22.5075,183372.0
2021-04-13 15:45:00,24.99,24.99,24.92,24.95,191404.0,22.5075,22.5075,22.4445,22.4715,191404.0
2021-04-13 15:50:00,24.93,25.0,24.92,25.0,436532.0,22.4535,22.5165,22.4445,22.5165,436532.0
2021-04-13 15:55:00,25.0,25.0,24.98,24.99,539426.0,22.5165,22.5165,22.4985,22.5075,539426.0
2021-04-14 09:30:00,25.0,25.05,24.84,24.86,239932.0,22.5165,22.5616,22.3724,22.3904,239932.0
2021-04-14 09:35:00,24.86,24.91,24.82,24.88,81578.0,22.3904,22.4355,22.3544,22.4085,81578.0
2021-04-14 09:40:00,24.87,24.98,24.86,24.93,148688.0,22.3995,22.4985,22.3904,22.4535,148688.0
2021-04-14 09:45:00,24.92,25.02,24.88,25.02,54960.0,22.4445,22.5346,22.4085,22.5346,54960.0
2021-04-14 09:50:00,25.0,25.14,24.98,25.12,118306.0,22.5165,22.6426,22.4985,22.6246,118306.0
2021-04-14 09:55:00,25.12,25.12,25.04,25.05,40134.0,22.6246,22.6246,22.5526,22.5616,40134.0
2021-04-14 10:00:00,25.05,25.17,25.05,25.13,207104.0,22.5616,22.6697,22.5616,22.6336,207104.0
2021-04-14 10:05:00,25.13,25.21,25.13,25.15,64438.0,22.6336,22.7057,22.6336,22.6516,64438.0
2021-04-14 10:10:00,25.15,25.16,25.09,25.15,80614.0,22.6516,22.6606,22.5976,22.6516,80614.0
2021-04-14 10:15:00,25.15,25.18,25.09,25.15,173750.0,22.6516,22.6787,22.5976,22.6516,173750.0
2021-04-14 10:20:00,25.15,25.2,25.14,25.2,50968.0,22.6516,22.6967,22.6426,22.6967,50968.0
2021-04-14 10:25:00,25.2,25.21,25.18,25.2,31272.0,22.6967,22.7057,22.6787,22.6967,31272.0
2021-04-14 10:30:00,25.2,25.29,25.19,25.28,65122.0,22.6967,22.7777,22.6877,22.7687,65122.0
2021-04-14 10:35:00,25.27,25.28,25.24,25.26,44670.0,22.7597,22.7687,22.7327,22.7507,44670.0
2021-04-14 10:40:00,25.25,25.3,25.24,25.3,40534.0,22.7417,22.7867,22.7327,22.7867,40534.0
2021-04-14 10:45:00,25.3,25.31,25.18,25.21,55750.0,22.7867,22.7957,22.6787,22.7057,55750.0
2021-04-14 10:50:00,25.2,25.26,25.2,25.24,30224.0,22.6967,22.7507,22.6967,22.7327,30224.0
2021-04-14 10:55:00,25.24,25.3,25.24,25.28,248916.0,22.7327,22.7867,22.7327,22.7687,248916.0
2021-04-14 11:00:00,25.28,25.32,25.22,25.24,67560.0,22.7687,22.8048,22.7147,22.7327,67560.0
2021-04-14 11:05:00,25.24,25.33,25.24,25.3,138312.0,22.7327,22.8138,22.7327,22.7867,138312.0
2021-04-14 11:10:00,25.31,25.32,25.22,25.27,118948.0,22.7957,22.8048,22.7147,22.7597,118948.0
2021-04-14 11:15:00,25.27,25.29,25.25,25.27,41378.0,22.7597,22.7777,22.7417,22.7597,41378.0
2021-04-14 11:20:00,25.27,25.3,25.25,25.29,39974.0,22.7597,22.7867,22.7417,22.7777,39974.0
2021-04-14 11:25:00,25.3,25.34,25.28,25.34,29694.0,22.7867,22.8228,22.7687,22.8228,29694.0
2021-04-14 11:30:00,25.33,25.35,25.31,25.32,33428.0,22.8138,22.8318,22.7957,22.8048,33428.0
2021-04-14 11:35:00,25.32,25.38,25.32,25.35,40690.0,22.8048,22.8588,22.8048,22.8318,40690.0
2021-04-14 11:40:00,25.35,25.4,25.35,25.38,46574.0,22.8318,22.8768,22.8318,22.8588,46574.0
2021-04-14 11:45:00,25.38,25.39,25.34,25.36,28340.0,22.8588,22.8678,22.8228,22.8408,28340.0
2021-04-14 11:50:00,25.36,25.36,25.24,25.24,265406.0,22.8408,22.8408,22.7327,22.7327,265406.0
2021-04-14 11:55:00,25.25,25.27,25.22,25.27,40114.0,22.7417,22.7597,22.7147,22.7597,40114.0
2021-04-14 12:00:00,25.26,25.34,25.24,25.32,26002.0,22.7507,22.8228,22.7327,22.8048,26002.0
2021-04-14 12:05:00,25.32,25.36,25.32,25.35,44294.0,22.8048,22.8408,22.8048,22.8318,44294.0
2021-04-14 12:10:00,25.35,25.37,25.32,25.33,43934.0,22.8318,22.8498,22.8048,22.8138,43934.0
2021-04-14 12:15:00,25.32,25.37,25.31,25.36,36708.0,22.8048,22.8498,22.7957,22.8408,36708.0
2021-04-14 12:20:00,25.36,25.4,25.36,25.38,48750.0,22.8408,22.8768,22.8408,22.8588,48750.0
2021-04-14 12:25:00,25.37,25.42,25.37,25.4,50102.0,22.8498,22.8948,22.8498,22.8768,50102.0
2021-04-14 12:30:00,25.4,25.4,25.36,25.38,40330.0,22.8768,22.8768,22.8408,22.8588,40330.0
2021-04-14 12:35:00,25.39,25.43,25.39,25.41,70802.0,22.8678,22.9038,22.8678,22.8858,70802.0
2021-04-14 12:40:00,25.41,25.42,25.38,25.39,147028.0,22.8858,22.8948,22.8588,22.8678,147028.0
2021-04-14 12:45:00,25.36,25.38,25.36,25.36,28050.0,22.8408,22.8588,22.8408,22.8408,28050.0
2021-04-14 12:50:00,25.37,25.38,25.36,25.36,16608.0,22.8498,22.8588,22.8408,22.8408,16608.0
2021-04-14 12:55:00,25.36,25.36,25.31,25.31,50766.0,22.8408,22.8408,22.7957,22.7957,50766.0
2021-04-14 13:00:00,25.32,25.33,25.3,25.3,18042.0,22.8048,22.8138,22.7867,22.7867,18042.0
2021-04-14 13:05:00,25.29,25.31,25.27,25.28,117614.0,22.7777,22.7957,22.7597,22.7687,117614.0
2021-04-14 13:10:00,25.28,25.34,25.28,25.34,29148.0,22.7687,22.8228,22.7687,22.8228,29148.0
2021-04-14 13:15:00,25.34,25.36,25.33,25.34,31674.0,22.8228,22.8408,22.8138,22.8228,31674.0
2021-04-14 13:20:00,25.35,25.36,25.33,25.36,33702.0,22.8318,22.8408,22.8138,22.8408,33702.0
2021-04-14 13:25:00,25.36,25.38,25.35,25.38,36418.0,22.8408,22.8588,22.8318,22.8588,36418.0
2021-04-14 13:30:00,25.37,25.37,25.35,25.36,49178.0,22.8498,22.8498,22.8318,22.8408,49178.0
2021-04-14 13:35:00,25.36,25.38,25.34,25.36,37904.0,22.8408,22.8588,22.8228,22.8408,37904.0
2021-04-14 13:40:00,25.36,25.41,25.36,25.41,25180.0,22.8408,22.8858,22.8408,22.8858,25180.0
2021-04-14 13:45:00,25.41,25.43,25.4,25.42,30190.0,22.8858,22.9038,22.8768,22.8948,30190.0
2021-04-14 13:50:00,25.42,25.45,25.41,25.44,75428.0,22.8948,22.9218,22.8858,22.9128,75428.0
2021-04-14 13:55:00,25.45,25.47,25.4,25.43,50228.0,22.9218,22.9399,22.8768,22.9038,50228.0
2021-04-14 14:00:00,25.43,25.44,25.41,25.43,39526.0,22.9038,22.9128,22.8858,22.9038,39526.0
2021-04-14 14:05:00,25.43,25.43,25.29,25.31,55030.0,22.9038,22.9038,22.7777,22.7957,55030.0
2021-04-14 14:10:00,25.32,25.32,25.28,25.28,79948.0,22.8048,22.8048,22.7687,22.7687,79948.0
2021-04-14 14:15:00,25.28,25.29,25.24,25.25,62776.0,22.7687,22.7777,22.7327,22.7417,62776.0
2021-04-14 14:20:00,25.24,25.28,25.24,25.26,71320.0,22.7327,22.7687,22.7327,22.7507,71320.0
2021-04-14 14:25:00,25.26,25.29,25.25,25.26,46008.0,22.7507,22.7777,22.7417,22.7507,46008.0
2021-04-14 14:30:00,25.27,25.29,25.25,25.25,85966.0,22.7597,22.7777,22.7417,22.7417,85966.0
2021-04-14 14:35:00,25.26,25.3,25.25,25.25,31956.0,22.7507,22.7867,22.7417,22.7417,31956.0
2021-04-14 14:40:00,25.25,25.26,25.23,25.24,39164.0,22.7417,22.7507,22.7237,22.7327,39164.0
2021-04-14 14:45:00,25.23,25.24,25.17,25.18,55464.0,22.7237,22.7327,22.6697,22.6787,55464.0
2021-04-14 14:50:00,25.17,25.19,25.16,25.18,35518.0,22.6697,22.6877,22.6606,22.6787,35518.0
2021-04-14 14:55:00,25.18,25.2,25.15,25.16,39208.0,22.6787,22.6967,22.6516,22.6606,39208.0
2021-04-14 15:00:00,25.15,25.18,25.14,25.18,43510.0,22.6516,22.6787,22.6426,22.6787,43510.0
2021-04-14 15:05:00,25.18,25.18,25.11,25.12,57892.0,22.6787,22.6787,22.6156,22.6246,57892.0
2021-04-14 15:10:00,25.12,25.15,25.11,25.13,68960.0,22.6246,22.6516,22.6156,22.6336,68960.0
2021-04-14 15:15:00,25.12,25.14,25.11,25.12,57302.0,22.6246,22.6426,22.6156,22.6246,57302.0
2021-04-14 15:20:00,25.11,25.14,25.08,25.13,54658.0,22.6156,22.6426,22.5886,22.6336,54658.0
2021-04-14 15:25:00,25.14,25.14,25.1,25.11,67348.0,22.6426,22.6426,22.6066,22.6156,67348.0
2021-04-14 15:30:00,25.11,25.15,25.1,25.11,125076.0,22.6156,22.6516,22.6066,22.6156,125076.0
2021-04-14 15:35:00,25.11,25.11,25.07,25.07,104032.0,22.6156,22.6156,22.5796,22.5796,104032.0
2021-04-14 15:40:00,25.07,25.07,25.03,25.06,119038.0,22.5796,22.5796,22.5436,22.5706,119038.0
2021-04-14 15:45:00,25.05,25.07,25.02,25.03,107624.0,22.5616,22.5796,22.5346,22.5436,107624.0
2021-04-14 15:50:00,25.04,25.05,24.99,25.0,367164.0,22.5526,22.5616,22.5075,22.5165,367164.0
2021-04-14 15:55:00,24.99,25.04,24.98,25.04,519952.0,22.5075,22.5526,22.4985,22.5526,519952.0
2021-04-15 09:30:00,25.17,25.17,25.06,25.13,105464.0,22.6697,22.6697,22.5706,22.6336,105464.0
2021-04-15 09:35:00,25.12,25.13,25.05,25.12,40430.0,22.6246,22.6336,22.5616,22.6246,40430.0
2021-04-15 09:40:00,25.12,25.14,25.1,25.11,46914.0,22.6246,22.6426,22.6066,22.6156,46914.0
2021-04-15 09:45:00,25.11,25.15,25.06,25.06,38224.0,22.6156,22.6516,22.5706,22.5706,38224.0
2021-04-15 09:50:00,25.07,25.13,25.05,25.11,40702.0,22.5796,22.6336,22.5616,22.6156,40702.0
2021-04-15 09:55:00,25.13,25.13,25.06,25.06,53030.0,22.6336,22.6336,22.5706,22.5706,53030.0
2021-04-15 10:00:00,25.06,25.07,25.03,25.04,40390.0,22.5706,22.5796,22.5436,22.5526,40390.0
2021-04-15 10:05:00,25.05,25.06,24.99,24.99,38896.0,22.5616,22.5706,22.5075,22.5075,38896.0
2021-04-15 10:10:00,25.0,25.0,24.96,24.97,43768.0,22.5165,22.5165,22.4805,22.4895,43768.0
2021-04-15 10:15:00,24.97,24.99,24.9,24.91,57156.0,22.4895,22.5075,22.4265,22.4355,57156.0
2021-04-15 10:20:00,24.91,24.97,24.91,24.97,54222.0,22.4355,22.4895,22.4355,22.4895,54222.0
2021-04-15 10:25:00,24.97,24.99,24.95,24.99,30122.0,22.4895,22.5075,22.4715,22.5075,30122.0
2021-04-15 10:30:00,25.0,25.07,24.99,25.04,122708.0,22.5165,22.5796,22.5075,22.5526,122708.0
2021-04-15 10:35:00,25.03,25.06,25.0,25.06,44370.0,22.5436,22.5706,22.5165,22.5706,44370.0
2021-04-15 10:40:00,25.06,25.1,25.05,25.08,32334.0,22.5706,22.6066,22.5616,22.5886,32334.0
2021-04-15 10:45:00,25.08,25.1,25.06,25.1,51542.0,22.5886,22.6066,22.5706,22.6066,51542.0
2021-04-15 10:50:00,25.09,25.11,25.07,25.1,35506.0,22.5976,22.6156,22.5796,22.6066,35506.0
2021-04-15 10:55:00,25.1,25.1,25.04,25.05,97538.0,22.6066,22.6066,22.5526,22.5616,97538.0
2021-04-15 11:00:00,25.06,25.13,25.06,25.13,42790.0,22.5706,22.6336,22.5706,22.6336,42790.0
2021-04-15 11:05:00,25.13,25.16,25.11,25.13,51888.0,22.6336,22.6606,22.6156,22.6336,51888.0
2021-04-15 11:10:00,25.13,25.14,25.11,25.11,41314.0,22.6336,22.6426,22.6156,22.6156,41314.0
2021-04-15 11:15:00,25.11,25.13,25.08,25.08,40728.0,22.6156,22.6336,22.5886,22.5886,40728.0
2021-04-15 11:20:00,25.09,25.11,25.08,25.09,44550.0,22.5976,22.6156,22.5886,22.5976,44550.0
2021-04-15 11:25:00,25.08,25.09,25.07,25.08,34398.0,22.5886,22.5976,22.5796,22.5886,34398.0
2021-04-15 11:30:00,25.08,25.11,25.08,25.11,42376.0,22.5886,22.6156,22.5886,22.6156,42376.0
2021-04-15 11:35:00,25.11,25.14,25.11,25.14,23940.0,22.6156,22.6426,22.6156,22.6426,23940.0
2021-04-15 11:40:00,25.14,25.17,25.13,25.16,35436.0,22.6426,22.6697,22.6336,22.6606,35436.0
2021-04-15 11:45:00,25.17,25.17,25.14,25.15,24134.0,22.6697,22.6697,22.6426,22.6516,24134.0
2021-04-15 11:50:00,25.15,25.15,25.14,25.14,34530.0,22.6516,22.6516,22.6426,22.6426,34530.0
2021-04-15 11:55:00,25.14,25.16,25.13,25.13,66826.0,22.6426,22.6606,22.6336,22.6336,66826.0
2021-04-15 12:00:00,25.13,25.14,25.11,25.11,54664.0,22.6336,22.6426,22.6156,22.6156,54664.0
2021-04-15 12:05:00,25.11,25.14,25.11,25.13,79134.0,22.6156,22.6426,22.6156,22.6336,79134.0
2021-04-15 12:10:00,25.13,25.14,25.12,25.14,43014.0,22.6336,22.6426,22.6246,22.6426,43014.0
2021-04-15 12:15:00,25.14,25.14,25.12,25.13,39940.0,22.6426,22.6426,22.6246,22.6336,39940.0
2021-04-15 12:20:00,25.13,25.13,25.11,25.11,25500.0,22.6336,22.6336,22.6156,22.6156,25500.0
2021-04-15 12:25:00,25.11,25.12,25.11,25.12,25476.0,22.6156,22.6246,22.6156,22.6246,25476.0
2021-04-15 12:30:00,25.13,25.13,25.11,25.11,20372.0,22.6336,22.6336,22.6156,22.6156,20372.0
2021-04-15 12:35:00,25.12,25.14,25.11,25.13,34470.0,22.6246,22.6426,22.6156,22.6336,34470.0
2021-04-15 12:40:00,25.13,25.14,25.12,25.14,44008.0,22.6336,22.6426,22.6246,22.6426,44008.0
2021-04-15 12:45:00,25.14,25.14,25.12,25.14,27914.0,22.6426,22.6426,22.6246,22.6426,27914.0
2021-04-15 12:50:00,25.14,25.14,25.12,25.13,45430.0,22.6426,22.6426,22.6246,22.6336,45430.0
2021-04-15 12:55:00,25.13,25.14,25.11,25.13,41294.0,22.6336,22.6426,22.6156,22.6336,41294.0
2021-04-15 13:00:00,25.13,25.14,25.11,25.13,85098.0,22.6336,22.6426,22.6156,22.6336,85098.0
2021-04-15 13:05:00,25.13,25.13,25.09,25.1,42958.0,22.6336,22.6336,22.5976,22.6066,42958.0
2021-04-15 13:10:00,25.1,25.11,25.07,25.08,35356.0,22.6066,22.6156,22.5796,22.5886,35356.0
2021-04-15 13:15:00,25.08,25.1,25.07,25.09,32990.0,22.5886,22.6066,22.5796,22.5976,32990.0
2021-04-15 13:20:00,25.09,25.11,25.08,25.11,37956.0,22.5976,22.6156,22.5886,22.6156,37956.0
2021-04-15 13:25:00,25.11,25.11,25.09,25.09,40654.0,22.6156,22.6156,22.5976,22.5976,40654.0
2021-04-15 13:30:00,25.09,25.11,25.08,25.1,47800.0,22.5976,22.6156,22.5886,22.6066,47800.0
2021-04-15 13:35:00,25.1,25.12,25.1,25.11,28628.0,22.6066,22.6246,22.6066,22.6156,28628.0
2021-04-15 13:40:00,25.11,25.12,25.1,25.11,18468.0,22.6156,22.6246,22.6066,22.6156,18468.0
2021-04-15 13:45:00,25.11,25.12,25.1,25.11,23264.0,22.6156,22.6246,22.6066,22.6156,23264.0
2021-04-15 13:50:00,25.11,25.11,25.08,25.09,27238.0,22.6156,22.6156,22.5886,22.5976,27238.0
2021-04-15 13:55:00,25.09,25.1,25.08,25.09,37282.0,22.5976,22.6066,22.5886,22.5976,37282.0
2021-04-15 14:00:00,25.09,25.1,25.07,25.09,43242.0,22.5976,22.6066,22.5796,22.5976,43242.0
2021-04-15 14:05:00,25.08,25.08,25.05,25.05,39914.0,22.5886,22.5886,22.5616,22.5616,39914.0
2021-04-15 14:10:00,25.05,25.06,25.05,25.05,53422.0,22.5616,22.5706,22.5616,22.5616,53422.0
2021-04-15 14:15:00,25.05,25.08,25.05,25.08,36854.0,22.5616,22.5886,22.5616,22.5886,36854.0
2021-04-15 14:20:00,25.08,25.1,25.07,25.08,22906.0,22.5886,22.6066,22.5796,22.5886,22906.0
2021-04-15 14:25:00,25.08,25.09,25.07,25.08,25742.0,22.5886,22.5976,22.5796,22.5886,25742.0
2021-04-15 14:30:00,25.09,25.1,25.09,25.1,36346.0,22.5976,22.6066,22.5976,22.6066,36346.0
2021-04-15 14:35:00,25.1,25.1,25.08,25.1,29512.0,22.6066,22.6066,22.5886,22.6066,29512.0
2021-04-15 14:40:00,25.1,25.12,25.09,25.1,23776.0,22.6066,22.6246,22.5976,22.6066,23776.0
2021-04-15 14:45:00,25.1,25.1,25.08,25.09,35726.0,22.6066,22.6066,22.5886,22.5976,35726.0
2021-04-15 14:50:00,25.1,25.11,25.09,25.09,31726.0,22.6066,22.6156,22.5976,22.5976,31726.0
2021-04-15 14:55:00,25.09,25.11,25.08,25.1,78730.0,22.5976,22.6156,22.5886,22.6066,78730.0
2021-04-15 15:00:00,25.11,25.11,25.07,25.09,47338.0,22.6156,22.6156,22.5796,22.5976,47338.0
2021-04-15 15:05:00,25.09,25.09,25.07,25.07,33020.0,22.5976,22.5976,22.5796,22.5796,33020.0
2021-04-15 15:10:00,25.07,25.07,25.02,25.04,75550.0,22.5796,22.5796,22.5346,22.5526,75550.0
2021-04-15 15:15:00,25.04,25.06,25.03,25.06,52336.0,22.5526,22.5706,22.5436,22.5706,52336.0
2021-04-15 15:20:00,25.06,25.07,25.04,25.04,57574.0,22.5706,22.5796,22.5526,22.5526,57574.0
2021-04-15 15:25:00,25.05,25.09,25.04,25.08,57066.0,22.5616,22.5976,22.5526,22.5886,57066.0
2021-04-15 15:30:00,25.09,25.12,25.09,25.11,96046.0,22.5976,22.6246,22.5976,22.6156,96046.0
2021-04-15 15:35:00,25.11,25.13,25.1,25.11,68352.0,22.6156,22.6336,22.6066,22.6156,68352.0
2021-04-15 15:40:00,25.12,25.14,25.11,25.14,101580.0,22.6246,22.6426,22.6156,22.6426,101580.0
2021-04-15 15:45:00,25.14,25.18,25.14,25.15,121472.0,22.6426,22.6787,22.6426,22.6516,121472.0
2021-04-15 15:50:00,25.16,25.19,25.15,25.18,309444.0,22.6606,22.6877,22.6516,22.6787,309444.0
2021-04-15 15:55:00,25.18,25.22,25.18,25.2,503758.0,22.6787,22.7147,22.6787,22.6967,503758.0
2021-04-16 09:30:00,25.14,25.33,25.09,25.18,396218.0,22.6426,22.8138,22.5976,22.6787,396218.0
2021-04-16 09:35:00,25.19,25.24,25.17,25.2,80096.0,22.6877,22.7327,22.6697,22.6967,80096.0
2021-04-16 09:40:00,25.2,25.22,25.18,25.19,41162.0,22.6967,22.7147,22.6787,22.6877,41162.0
2021-04-16 09:45:00,25.18,25.21,25.16,25.16,66922.0,22.6787,22.7057,22.6606,22.6606,66922.0
2021-04-16 09:50:00,25.17,25.18,25.13,25.15,41374.0,22.6697,22.6787,22.6336,22.6516,41374.0
2021-04-16 09:55:00,25.15,25.15,25.09,25.11,28240.0,22.6516,22.6516,22.5976,22.6156,28240.0
2021-04-16 10:00:00,25.11,25.11,24.98,25.0,99820.0,22.6156,22.6156,22.4985,22.5165,99820.0
2021-04-16 10:05:00,25.0,25.09,24.98,25.06,52378.0,22.5165,22.5976,22.4985,22.5706,52378.0
2021-04-16 10:10:00,25.06,25.08,25.04,25.07,44308.0,22.5706,22.5886,22.5526,22.5796,44308.0
2021-04-16 10:15:00,25.07,25.11,25.06,25.1,48216.0,22.5796,22.6156,22.5706,22.6066,48216.0
2021-04-16 10:20:00,25.1,25.11,25.08,25.08,38200.0,22.6066,22.6156,22.5886,22.5886,38200.0
2021-04-16 10:25:00,25.08,25.09,25.06,25.06,46160.0,22.5886,22.5976,22.5706,22.5706,46160.0
2021-04-16 10:30:00,25.06,25.11,25.05,25.1,52922.0,22.5706,22.6156,22.5616,22.6066,52922.0
2021-04-16 10:35:00,25.11,25.11,25.07,25.08,101070.0,22.6156,22.6156,22.5796,22.5886,101070.0
2021-04-16 10:40:00,25.08,25.1,25.02,25.04,56488.0,22.5886,22.6066,22.5346,22.5526,56488.0
2021-04-16 10:45:00,25.04,25.06,25.03,25.04,37862.0,22.5526,22.5706,22.5436,22.5526,37862.0
2021-04-16 10:50:00,25.04,25.04,24.98,24.99,80886.0,22.5526,22.5526,22.4985,22.5075,80886.0
2021-04-16 10:55:00,24.99,25.04,24.96,24.98,171062.0,22.5075,22.5526,22.4805,22.4985,171062.0
2021-04-16 11:00:00,24.99,25.04,24.99,25.04,42044.0,22.5075,22.5526,22.5075,22.5526,42044.0
2021-04-16 11:05:00,25.04,25.1,25.04,25.09,33238.0,22.5526,22.6066,22.5526,22.5976,33238.0
2021-04-16 11:10:00,25.09,25.11,25.04,25.04,32328.0,22.5976,22.6156,22.5526,22.5526,32328.0
2021-04-16 11:15:00,25.04,25.09,25.02,25.06,47722.0,22.5526,22.5976,22.5346,22.5706,47722.0
2021-04-16 11:20:00,25.07,25.08,25.05,25.06,35334.0,22.5796,22.5886,22.5616,22.5706,35334.0
2021-04-16 11:25:00,25.06,25.06,25.02,25.03,33170.0,22.5706,22.5706,22.5346,22.5436,33170.0
2021-04-16 11:30:00,25.03,25.05,25.03,25.04,15948.0,22.5436,22.5616,22.5436,22.5526,15948.0
2021-04-16 11:35:00,25.04,25.04,25.02,25.04,37660.0,22.5526,22.5526,22.5346,22.5526,37660.0
2021-04-16 11:40:00,25.04,25.05,25.01,25.01,82570.0,22.5526,22.5616,22.5255,22.5255,82570.0
2021-04-16 11:45:00,25.02,25.02,25.0,25.01,22074.0,22.5346,22.5346,22.5165,22.5255,22074.0
2021-04-16 11:50:00,25.02,25.04,25.0,25.04,30226.0,22.5346,22.5526,22.5165,22.5526,30226.0
2021-04-16 11:55:00,25.04,25.04,25.0,25.01,25770.0,22.5526,22.5526,22.5165,22.5255,25770.0
2021-04-16 12:00:00,25.01,25.03,25.0,25.02,30472.0,22.5255,22.5436,22.5165,22.5346,30472.0
2021-04-16 12:05:00,25.02,25.02,24.99,24.99,43706.0,22.5346,22.5346,22.5075,22.5075,43706.0
2021-04-16 12:10:00,24.99,25.02,24.98,25.02,22960.0,22.5075,22.5346,22.4985,22.5346,22960.0
2021-04-16 12:15:00,25.02,25.04,25.02,25.02,25142.0,22.5346,22.5526,22.5346,22.5346,25142.0
2021-04-16 12:20:00,25.02,25.03,25.0,25.01,27714.0,22.5346,22.5436,22.5165,22.5255,27714.0
2021-04-16 12:25:00,25.0,25.0,24.99,25.0,16928.0,22.5165,22.5165,22.5075,22.5165,16928.0
2021-04-16 12:30:00,25.0,25.01,24.99,25.0,25068.0,22.5165,22.5255,22.5075,22.5165,25068.0
2021-04-16 12:35:00,25.0,25.02,25.0,25.02,18236.0,22.5165,22.5346,22.5165,22.5346,18236.0
2021-04-16 12:40:00,25.02,25.03,25.0,25.02,33306.0,22.5346,22.5436,22.5165,22.5346,33306.0
2021-04-16 12:45:00,25.02,25.04,25.02,25.03,25024.0,22.5346,22.5526,22.5346,22.5436,25024.0
2021-04-16 12:50:00,25.03,25.03,25.0,25.02,21222.0,22.5436,22.5436,22.5165,22.5346,21222.0
2021-04-16 12:55:00,25.02,25.04,25.02,25.04,21062.0,22.5346,22.5526,22.5346,22.5526,21062.0
2021-04-16 13:00:00,25.04,25.04,25.01,25.01,21966.0,22.5526,22.5526,22.5255,22.5255,21966.0
2021-04-16 13:05:00,25.02,25.04,25.01,25.04,34254.0,22.5346,22.5526,22.5255,22.5526,34254.0
2021-04-16 13:10:00,25.05,25.06,25.0,25.02,60158.0,22.5616,22.5706,22.5165,22.5346,60158.0
2021-04-16 13:15:00,25.02,25.03,25.02,25.02,18796.0,22.5346,22.5436,22.5346,22.5346,18796.0
2021-04-16 13:20:00,25.02,25.03,25.02,25.02,11970.0,22.5346,22.5436,22.5346,22.5346,11970.0
2021-04-16 13:25:00,25.02,25.03,25.01,25.02,39418.0,22.5346,22.5436,22.5255,22.5346,39418.0
2021-04-16 13:30:00,25.02,25.03,25.0,25.0,18048.0,22.5346,22.5436,22.5165,22.5165,18048.0
2021-04-16 13:35:00,25.0,25.01,25.0,25.0,52648.0,22.5165,22.5255,22.5165,22.5165,52648.0
2021-04-16 13:40:00,25.0,25.0,24.99,25.0,26532.0,22.5165,22.5165,22.5075,22.5165,26532.0
2021-04-16 13:45:00,25.0,25.0,25.0,25.0,26728.0,22.5165,22.5165,22.5165,22.5165,26728.0
2021-04-16 13:50:00,25.0,25.0,25.0,25.0,28524.0,22.5165,22.5165,22.5165,22.5165,28524.0
2021-04-16 13:55:00,25.01,25.02,25.0,25.0,42538.0,22.5255,22.5346,22.5165,22.5165,42538.0
2021-04-16 14:00:00,25.0,25.04,25.0,25.03,61042.0,22.5165,22.5526,22.5165,22.5436,61042.0
2021-04-16 14:05:00,25.03,25.07,25.02,25.05,116212.0,22.5436,22.5796,22.5346,22.5616,116212.0
2021-04-16 14:10:00,25.05,25.06,25.05,25.05,49864.0,22.5616,22.5706,22.5616,22.5616,49864.0
2021-04-16 14:15:00,25.05,25.14,25.05,25.13,160216.0,22.5616,22.6426,22.5616,22.6336,160216.0
2021-04-16 14:20:00,25.12,25.21,25.12,25.2,141618.0,22.6246,22.7057,22.6246,22.6967,141618.0
2021-04-16 14:25:00,25.19,25.22,25.18,25.2,62228.0,22.6877,22.7147,22.6787,22.6967,62228.0
2021-04-16 14:30:00,25.2,25.21,25.17,25.19,22914.0,22.6967,22.7057,22.6697,22.6877,22914.0
2021-04-16 14:35:00,25.19,25.2,25.18,25.18,19684.0,22.6877,22.6967,22.6787,22.6787,19684.0
2021-04-16 14:40:00,25.2,25.2,25.16,25.18,48398.0,22.6967,22.6967,22.6606,22.6787,48398.0
2021-04-16 14:45:00,25.18,25.21,25.18,25.21,34316.0,22.6787,22.7057,22.6787,22.7057,34316.0
2021-04-16 14:50:00,25.2,25.21,25.18,25.19,50874.0,22.6967,22.7057,22.6787,22.6877,50874.0
2021-04-16 14:55:00,25.2,25.2,25.17,25.18,37124.0,22.6967,22.6967,22.6697,22.6787,37124.0
2021-04-16 15:00:00,25.18,25.2,25.18,25.19,15542.0,22.6787,22.6967,22.6787,22.6877,15542.0
2021-04-16 15:05:00,25.18,25.22,25.18,25.21,26726.0,22.6787,22.7147,22.6787,22.7057,26726.0
2021-04-16 15:10:00,25.2,25.21,25.18,25.2,43214.0,22.6967,22.7057,22.6787,22.6967,43214.0
2021-04-16 15:15:00,25.2,25.21,25.18,25.2,32176.0,22.6967,22.7057,22.6787,22.6967,32176.0
2021-04-16 15:20:00,25.2,25.24,25.18,25.24,57872.0,22.6967,22.7327,22.6787,22.7327,57872.0
2021-04-16 15:25:00,25.24,25.25,25.22,25.24,74490.0,22.7327,22.7417,22.7147,22.7327,74490.0
2021-04-16 15:30:00,25.24,25.25,25.22,25.24,41122.0,22.7327,22.7417,22.7147,22.7327,41122.0
2021-04-16 15:35:00,25.24,25.27,25.23,25.26,119116.0,22.7327,22.7597,22.7237,22.7507,119116.0
2021-04-16 15:40:00,25.26,25.27,25.23,25.24,40560.0,22.7507,22.7597,22.7237,22.7327,40560.0
2021-04-16 15:45:00,25.24,25.26,25.22,25.24,57386.0,22.7327,22.7507,22.7147,22.7327,57386.0
2021-04-16 15:50:00,25.24,25.28,25.24,25.27,204072.0,22.7327,22.7687,22.7327,22.7597,204072.0
2021-04-16 15:55:00,25.27,25.29,25.23,25.25,446810.0,22.7597,22.7777,22.7237,22.7417,446810.0
2021-04-19 09:30:00,25.31,25.36,25.24,25.3,120190.0,22.7957,22.8408,22.7327,22.7867,120190.0
2021-04-19 09:35:00,25.29,25.3,25.18,25.25,22086.0,22.7777,22.7867,22.6787,22.7417,22086.0
2021-04-19 09:40:00,25.27,25.29,25.21,25.21,33818.0,22.7597,22.7777,22.7057,22.7057,33818.0
2021-04-19 09:45:00,25.2,25.25,25.19,25.24,24652.0,22.6967,22.7417,22.6877,22.7327,24652.0
2021-04-19 09:50:00,25.23,25.23,25.1,25.1,115084.0,22.7237,22.7237,22.6066,22.6066,115084.0
2021-04-19 09:55:00,25.11,25.14,25.09,25.1,23884.0,22.6156,22.6426,22.5976,22.6066,23884.0
2021-04-19 10:00:00,25.1,25.13,25.08,25.1,50700.0,22.6066,22.6336,22.5886,22.6066,50700.0
2021-04-19 10:05:00,25.1,25.15,25.07,25.14,38886.0,22.6066,22.6516,22.5796,22.6426,38886.0
2021-04-19 10:10:00,25.13,25.15,25.11,25.11,22426.0,22.6336,22.6516,22.6156,22.6156,22426.0
2021-04-19 10:15:00,25.11,25.16,25.11,25.13,38168.0,22.6156,22.6606,22.6156,22.6336,38168.0
2021-04-19 10:20:00,25.13,25.15,25.09,25.11,114936.0,22.6336,22.6516,22.5976,22.6156,114936.0
2021-04-19 10:25:00,25.11,25.16,25.11,25.13,54312.0,22.6156,22.6606,22.6156,22.6336,54312.0
2021-04-19 10:30:00,25.13,25.14,25.11,25.12,37966.0,22.6336,22.6426,22.6156,22.6246,37966.0
2021-04-19 10:35:00,25.12,25.14,25.11,25.13,24384.0,22.6246,22.6426,22.6156,22.6336,24384.0
2021-04-19 10:40:00,25.11,25.12,25.05,25.06,38730.0,22.6156,22.6246,22.5616,22.5706,38730.0
2021-04-19 10:45:00,25.05,25.07,25.03,25.07,14720.0,22.5616,22.5796,22.5436,22.5796,14720.0
2021-04-19 10:50:00,25.06,25.1,25.05,25.1,21722.0,22.5706,22.6066,22.5616,22.6066,21722.0
2021-04-19 10:55:00,25.1,25.11,25.04,25.05,41448.0,22.6066,22.6156,22.5526,22.5616,41448.0
2021-04-19 11:00:00,25.05,25.06,25.03,25.03,41772.0,22.5616,22.5706,22.5436,22.5436,41772.0
2021-04-19 11:05:00,25.03,25.05,25.0,25.01,34904.0,22.5436,22.5616,22.5165,22.5255,34904.0
2021-04-19 11:10:00,25.02,25.08,25.0,25.07,78254.0,22.5346,22.5886,22.5165,22.5796,78254.0
2021-04-19 11:15:00,25.07,25.09,25.07,25.09,23014.0,22.5796,22.5976,22.5796,22.5976,23014.0
2021-04-19 11:20:00,25.08,25.1,25.07,25.07,21248.0,22.5886,22.6066,22.5796,22.5796,21248.0
2021-04-19 11:25:00,25.07,25.11,25.07,25.11,21366.0,22.5796,22.6156,22.5796,22.6156,21366.0
2021-04-19 11:30:00,25.11,25.12,25.08,25.12,32168.0,22.6156,22.6246,22.5886,22.6246,32168.0
2021-04-19 11:35:00,25.12,25.13,25.09,25.09,22146.0,22.6246,22.6336,22.5976,22.5976,22146.0
2021-04-19 11:40:00,25.1,25.11,25.08,25.08,21388.0,22.6066,22.6156,22.5886,22.5886,21388.0
2021-04-19 11:45:00,25.08,25.11,25.05,25.1,27842.0,22.5886,22.6156,22.5616,22.6066,27842.0
2021-04-19 11:50:00,25.11,25.16,25.11,25.16,27730.0,22.6156,22.6606,22.6156,22.6606,27730.0
2021-04-19 11:55:00,25.16,25.16,25.11,25.13,34020.0,22.6606,22.6606,22.6156,22.6336,34020.0
2021-04-19 12:00:00,25.13,25.14,25.11,25.13,22984.0,22.6336,22.6426,22.6156,22.6336,22984.0
2021-04-19 12:05:00,25.13,25.18,25.11,25.17,25776.0,22.6336,22.6787,22.6156,22.6697,25776.0
2021-04-19 12:10:00,25.18,25.19,25.17,25.18,10354.0,22.6787,22.6877,22.6697,22.6787,10354.0
2021-04-19 12:15:00,25.18,25.21,25.18,25.2,13862.0,22.6787,22.7057,22.6787,22.6967,13862.0
2021-04-19 12:20:00,25.2,25.21,25.18,25.2,20464.0,22.6967,22.7057,22.6787,22.6967,20464.0
2021-04-19 12:25:00,25.2,25.2,25.16,25.17,19164.0,22.6967,22.6967,22.6606,22.6697,19164.0
2021-04-19 12:30:00,25.17,25.18,25.15,25.17,16346.0,22.6697,22.6787,22.6516,22.6697,16346.0
2021-04-19 12:35:00,25.18,25.18,25.16,25.17,16062.0,22.6787,22.6787,22.6606,22.6697,16062.0
2021-04-19 12:40:00,25.16,25.17,25.14,25.15,16224.0,22.6606,22.6697,22.6426,22.6516,16224.0
2021-04-19 12:45:00,25.15,25.2,25.14,25.18,26164.0,22.6516,22.6967,22.6426,22.6787,26164.0
2021-04-19 12:50:00,25.18,25.21,25.17,25.21,26368.0,22.6787,22.7057,22.6697,22.7057,26368.0
2021-04-19 12:55:00,25.2,25.22,25.19,25.22,20184.0,22.6967,22.7147,22.6877,22.7147,20184.0
2021-04-19 13:00:00,25.23,25.25,25.21,25.24,52582.0,22.7237,22.7417,22.7057,22.7327,52582.0
2021-04-19 13:05:00,25.25,25.28,25.25,25.27,36738.0,22.7417,22.7687,22.7417,22.7597,36738.0
2021-04-19 13:10:00,25.27,25.29,25.25,25.26,29374.0,22.7597,22.7777,22.7417,22.7507,29374.0
2021-04-19 13:15:00,25.26,25.29,25.26,25.29,27370.0,22.7507,22.7777,22.7507,22.7777,27370.0
2021-04-19 13:20:00,25.29,25.31,25.28,25.29,74432.0,22.7777,22.7957,22.7687,22.7777,74432.0
2021-04-19 13:25:00,25.29,25.32,25.29,25.29,23702.0,22.7777,22.8048,22.7777,22.7777,23702.0
2021-04-19 13:30:00,25.29,25.33,25.28,25.32,87866.0,22.7777,22.8138,22.7687,22.8048,87866.0
2021-04-19 13:35:00,25.32,25.34,25.32,25.33,36276.0,22.8048,22.8228,22.8048,22.8138,36276.0
2021-04-19 13:40:00,25.33,25.35,25.33,25.34,88340.0,22.8138,22.8318,22.8138,22.8228,88340.0
2021-04-19 13:45:00,25.34,25.37,25.33,25.36,39406.0,22.8228,22.8498,22.8138,22.8408,39406.0
2021-04-19 13:50:00,25.36,25.36,25.33,25.34,16334.0,22.8408,22.8408,22.8138,22.8228,16334.0
2021-04-19 13:55:00,25.34,25.36,25.33,25.34,90892.0,22.8228,22.8408,22.8138,22.8228,90892.0
2021-04-19 14:00:00,25.33,25.38,25.32,25.38,29014.0,22.8138,22.8588,22.8048,22.8588,29014.0
2021-04-19 14:05:00,25.38,25.39,25.34,25.35,24676.0,22.8588,22.8678,22.8228,22.8318,24676.0
2021-04-19 14:10:00,25.36,25.37,25.35,25.36,18256.0,22.8408,22.8498,22.8318,22.8408,18256.0
2021-04-19 14:15:00,25.36,25.39,25.36,25.39,12626.0,22.8408,22.8678,22.8408,22.8678,12626.0
2021-04-19 14:20:00,25.39,25.4,25.37,25.4,13474.0,22.8678,22.8768,22.8498,22.8768,13474.0
2021-04-19 14:25:00,25.4,25.4,25.39,25.39,10606.0,22.8768,22.8768,22.8678,22.8678,10606.0
2021-04-19 14:30:00,25.39,25.41,25.39,25.4,29388.0,22.8678,22.8858,22.8678,22.8768,29388.0
2021-04-19 14:35:00,25.4,25.4,25.36,25.36,22646.0,22.8768,22.8768,22.8408,22.8408,22646.0
2021-04-19 14:40:00,25.36,25.39,25.36,25.37,28364.0,22.8408,22.8678,22.8408,22.8498,28364.0
2021-04-19 14:45:00,25.38,25.41,25.36,25.4,19110.0,22.8588,22.8858,22.8408,22.8768,19110.0
2021-04-19 14:50:00,25.4,25.43,25.39,25.43,30656.0,22.8768,22.9038,22.8678,22.9038,30656.0
2021-04-19 14:55:00,25.43,25.43,25.41,25.42,18864.0,22.9038,22.9038,22.8858,22.8948,18864.0
2021-04-19 15:00:00,25.42,25.44,25.41,25.43,43216.0,22.8948,22.9128,22.8858,22.9038,43216.0
2021-04-19 15:05:00,25.43,25.44,25.41,25.42,35380.0,22.9038,22.9128,22.8858,22.8948,35380.0
2021-04-19 15:10:00,25.42,25.42,25.36,25.38,66388.0,22.8948,22.8948,22.8408,22.8588,66388.0
2021-04-19 15:15:00,25.38,25.39,25.36,25.36,46046.0,22.8588,22.8678,22.8408,22.8408,46046.0
2021-04-19 15:20:00,25.36,25.38,25.36,25.38,44420.0,22.8408,22.8588,22.8408,22.8588,44420.0
2021-04-19 15:25:00,25.38,25.38,25.36,25.36,31732.0,22.8588,22.8588,22.8408,22.8408,31732.0
2021-04-19 15:30:00,25.36,25.38,25.36,25.37,62626.0,22.8408,22.8588,22.8408,22.8498,62626.0
2021-04-19 15:35:00,25.37,25.38,25.36,25.37,46066.0,22.8498,22.8588,22.8408,22.8498,46066.0
2021-04-19 15:40:00,25.37,25.38,25.35,25.36,49740.0,22.8498,22.8588,22.8318,22.8408,49740.0
2021-04-19 15:45:00,25.37,25.38,25.33,25.33,71258.0,22.8498,22.8588,22.8138,22.8138,71258.0
2021-04-19 15:50:00,25.33,25.38,25.33,25.36,157140.0,22.8138,22.8588,22.8138,22.8408,157140.0
2021-04-19 15:55:00,25.36,25.41,25.36,25.4,316280.0,22.8408,22.8858,22.8408,22.8768,316280.0
2021-04-20 09:30:00,25.43,25.66,25.37,25.55,172564.0,22.9038,23.111,22.8498,23.0119,172564.0
2021-04-20 09:35:00,25.55,25.6,25.54,25.57,42922.0,23.0119,23.0569,23.0029,23.0299,42922.0
2021-04-20 09:40:00,25.59,25.64,25.56,25.59,21498.0,23.0479,23.093,23.0209,23.0479,21498.0
2021-04-20 09:45:00,25.6,25.61,25.52,25.53,32468.0,23.0569,23.0659,22.9849,22.9939,32468.0
2021-04-20 09:50:00,25.53,25.54,25.44,25.47,83100.0,22.9939,23.0029,22.9128,22.9399,83100.0
2021-04-20 09:55:00,25.49,25.52,25.48,25.49,21310.0,22.9579,22.9849,22.9489,22.9579,21310.0
2021-04-20 10:00:00,25.49,25.5,25.48,25.49,32448.0,22.9579,22.9669,22.9489,22.9579,32448.0
2021-04-20 10:05:00,25.49,25.54,25.49,25.54,33570.0,22.9579,23.0029,22.9579,23.0029,33570.0
2021-04-20 10:10:00,25.54,25.58,25.53,25.58,20278.0,23.0029,23.0389,22.9939,23.0389,20278.0
2021-04-20 10:15:00,25.59,25.63,25.58,25.61,31198.0,23.0479,23.084,23.0389,23.0659,31198.0
2021-04-20 10:20:00,25.61,25.64,25.58,25.61,26698.0,23.0659,23.093,23.0389,23.0659,26698.0
2021-04-20 10:25:00,25.61,25.61,25.51,25.51,78730.0,23.0659,23.0659,22.9759,22.9759,78730.0
2021-04-20 10:30:00,25.5,25.52,25.49,25.5,67326.0,22.9669,22.9849,22.9579,22.9669,67326.0
2021-04-20 10:35:00,25.5,25.54,25.5,25.51,34352.0,22.9669,23.0029,22.9669,22.9759,34352.0
2021-04-20 10:40:00,25.51,25.52,25.46,25.48,29638.0,22.9759,22.9849,22.9308,22.9489,29638.0
2021-04-20 10:45:00,25.48,25.49,25.45,25.46,44796.0,22.9489,22.9579,22.9218,22.9308,44796.0
2021-04-20 10:50:00,25.46,25.5,25.45,25.48,81430.0,22.9308,22.9669,22.9218,22.9489,81430.0
2021-04-20 10:55:00,25.48,25.56,25.47,25.56,137382.0,22.9489,23.0209,22.9399,23.0209,137382.0
2021-04-20 11:00:00,25.56,25.57,25.49,25.53,37816.0,23.0209,23.0299,22.9579,22.9939,37816.0
2021-04-20 11:05:00,25.54,25.54,25.49,25.5,18460.0,23.0029,23.0029,22.9579,22.9669,18460.0
2021-04-20 11:10:00,25.5,25.5,25.47,25.48,30622.0,22.9669,22.9669,22.9399,22.9489,30622.0
2021-04-20 11:15:00,25.48,25.49,25.44,25.49,32248.0,22.9489,22.9579,22.9128,22.9579,32248.0
2021-04-20 11:20:00,25.49,25.5,25.47,25.49,32296.0,22.9579,22.9669,22.9399,22.9579,32296.0
2021-04-20 11:25:00,25.49,25.56,25.49,25.53,83652.0,22.9579,23.0209,22.9579,22.9939,83652.0
2021-04-20 11:30:00,25.53,25.54,25.49,25.52,29960.0,22.9939,23.0029,22.9579,22.9849,29960.0
2021-04-20 11:35:00,25.52,25.56,25.5,25.56,58218.0,22.9849,23.0209,22.9669,23.0209,58218.0
2021-04-20 11:40:00,25.56,25.59,25.56,25.59,42364.0,23.0209,23.0479,23.0209,23.0479,42364.0
2021-04-20 11:45:00,25.59,25.59,25.54,25.56,59938.0,23.0479,23.0479,23.0029,23.0209,59938.0
2021-04-20 11:50:00,25.56,25.56,25.5,25.53,42414.0,23.0209,23.0209,22.9669,22.9939,42414.0
2021-04-20 11:55:00,25.53,25.56,25.52,25.55,49964.0,22.9939,23.0209,22.9849,23.0119,49964.0
2021-04-20 12:00:00,25.54,25.56,25.52,25.55,38202.0,23.0029,23.0209,22.9849,23.0119,38202.0
2021-04-20 12:05:00,25.55,25.55,25.52,25.53,21318.0,23.0119,23.0119,22.9849,22.9939,21318.0
2021-04-20 12:10:00,25.53,25.57,25.53,25.57,39226.0,22.9939,23.0299,22.9939,23.0299,39226.0
2021-04-20 12:15:00,25.58,25.6,25.57,25.58,44478.0,23.0389,23.0569,23.0299,23.0389,44478.0
2021-04-20 12:20:00,25.58,25.59,25.57,25.59,32758.0,23.0389,23.0479,23.0299,23.0479,32758.0
2021-04-20 12:25:00,25.59,25.6,25.58,25.58,32492.0,23.0479,23.0569,23.0389,23.0389,32492.0
2021-04-20 12:30:00,25.58,25.59,25.57,25.58,28784.0,23.0389,23.0479,23.0299,23.0389,28784.0
2021-04-20 12:35:00,25.58,25.59,25.56,25.58,35526.0,23.0389,23.0479,23.0209,23.0389,35526.0
2021-04-20 12:40:00,25.57,25.58,25.56,25.58,21740.0,23.0299,23.0389,23.0209,23.0389,21740.0
2021-04-20 12:45:00,25.58,25.59,25.56,25.57,24806.0,23.0389,23.0479,23.0209,23.0299,24806.0
2021-04-20 12:50:00,25.57,25.59,25.56,25.56,28482.0,23.0299,23.0479,23.0209,23.0209,28482.0
2021-04-20 12:55:00,25.56,25.59,25.55,25.59,34452.0,23.0209,23.0479,23.0119,23.0479,34452.0
2021-04-20 13:00:00,25.58,25.6,25.56,25.58,44668.0,23.0389,23.0569,23.0209,23.0389,44668.0
2021-04-20 13:05:00,25.58,25.59,25.57,25.58,30814.0,23.0389,23.0479,23.0299,23.0389,30814.0
2021-04-20 13:10:00,25.57,25.58,25.56,25.58,29076.0,23.0299,23.0389,23.0209,23.0389,29076.0
2021-04-20 13:15:00,25.58,25.59,25.56,25.58,27678.0,23.0389,23.0479,23.0209,23.0389,27678.0
2021-04-20 13:20:00,25.58,25.59,25.55,25.56,30438.0,23.0389,23.0479,23.0119,23.0209,30438.0
2021-04-20 13:25:00,25.57,25.57,25.54,25.55,25278.0,23.0299,23.0299,23.0029,23.0119,25278.0
2021-04-20 13:30:00,25.55,25.55,25.52,25.53,25684.0,23.0119,23.0119,22.9849,22.9939,25684.0
2021-04-20 13:35:00,25.53,25.54,25.52,25.54,28990.0,22.9939,23.0029,22.9849,23.0029,28990.0
2021-04-20 13:40:00,25.54,25.55,25.52,25.53,29234.0,23.0029,23.0119,22.9849,22.9939,29234.0
2021-04-20 13:45:00,25.52,25.55,25.51,25.52,21404.0,22.9849,23.0119,22.9759,22.9849,21404.0
2021-04-20 13:50:00,25.52,25.56,25.52,25.55,29842.0,22.9849,23.0209,22.9849,23.0119,29842.0
2021-04-20 13:55:00,25.56,25.57,25.54,25.57,21112.0,23.0209,23.0299,23.0029,23.0299,21112.0
2021-04-20 14:00:00,25.57,25.57,25.55,25.55,34962.0,23.0299,23.0299,23.0119,23.0119,34962.0
2021-04-20 14:05:00,25.55,25.56,25.53,25.55,25532.0,23.0119,23.0209,22.9939,23.0119,25532.0
2021-04-20 14:10:00,25.55,25.57,25.53,25.55,24194.0,23.0119,23.0299,22.9939,23.0119,24194.0
2021-04-20 14:15:00,25.56,25.56,25.54,25.55,29988.0,23.0209,23.0209,23.0029,23.0119,29988.0
2021-04-20 14:20:00,25.56,25.57,25.55,25.56,26272.0,23.0209,23.0299,23.0119,23.0209,26272.0
2021-04-20 14:25:00,25.56,25.56,25.52,25.53,28038.0,23.0209,23.0209,22.9849,22.9939,28038.0
2021-04-20 14:30:00,25.53,25.53,25.5,25.5,23340.0,22.9939,22.9939,22.9669,22.9669,23340.0
2021-04-20 14:35:00,25.5,25.53,25.5,25.51,24882.0,22.9669,22.9939,22.9669,22.9759,24882.0
2021-04-20 14:40:00,25.51,25.53,25.5,25.52,26270.0,22.9759,22.9939,22.9669,22.9849,26270.0
2021-04-20 14:45:00,25.52,25.52,25.5,25.51,32780.0,22.9849,22.9849,22.9669,22.9759,32780.0
2021-04-20 14:50:00,25.51,25.55,25.51,25.54,25940.0,22.9759,23.0119,22.9759,23.0029,25940.0
2021-04-20 14:55:00,25.54,25.55,25.5,25.52,65828.0,23.0029,23.0119,22.9669,22.9849,65828.0
2021-04-20 15:00:00,25.52,25.54,25.52,25.54,37986.0,22.9849,23.0029,22.9849,23.0029,37986.0
2021-04-20 15:05:00,25.53,25.54,25.52,25.53,34146.0,22.9939,23.0029,22.9849,22.9939,34146.0
2021-04-20 15:10:00,25.53,25.57,25.53,25.56,53370.0,22.9939,23.0299,22.9939,23.0209,53370.0
2021-04-20 15:15:00,25.57,25.58,25.56,25.58,41976.0,23.0299,23.0389,23.0209,23.0389,41976.0
2021-04-20 15:20:00,25.58,25.59,25.57,25.58,42414.0,23.0389,23.0479,23.0299,23.0389,42414.0
2021-04-20 15:25:00,25.58,25.6,25.58,25.6,107114.0,23.0389,23.0569,23.0389,23.0569,107114.0
2021-04-20 15:30:00,25.59,25.61,25.58,25.61,113340.0,23.0479,23.0659,23.0389,23.0659,113340.0
2021-04-20 15:35:00,25.61,25.62,25.57,25.61,107792.0,23.0659,23.075,23.0299,23.0659,107792.0
2021-04-20 15:40:00,25.61,25.63,25.61,25.63,93802.0,23.0659,23.084,23.0659,23.084,93802.0
2021-04-20 15:45:00,25.63,25.64,25.61,25.63,108852.0,23.084,23.093,23.0659,23.084,108852.0
2021-04-20 15:50:00,25.62,25.62,25.56,25.57,225160.0,23.075,23.075,23.0209,23.0299,225160.0
2021-04-20 15:55:00,25.57,25.58,25.54,25.57,253314.0,23.0299,23.0389,23.0029,23.0299,253314.0
2021-04-21 09:30:00,25.61,25.78,25.61,25.67,144130.0,23.0659,23.2191,23.0659,23.12,144130.0
2021-04-21 09:35:00,25.65,25.68,25.62,25.62,34010.0,23.102,23.129,23.075,23.075,34010.0
2021-04-21 09:40:00,25.61,25.72,25.61,25.72,36984.0,23.0659,23.165,23.0659,23.165,36984.0
2021-04-21 09:45:00,25.73,25.76,25.68,25.73,52558.0,23.174,23.201,23.129,23.174,52558.0
2021-04-21 09:50:00,25.74,25.79,25.72,25.74,46632.0,23.183,23.2281,23.165,23.183,46632.0
2021-04-21 09:55:00,25.74,25.8,25.74,25.79,41696.0,23.183,23.2371,23.183,23.2281,41696.0
2021-04-21 10:00:00,25.8,25.82,25.79,25.82,70744.0,23.2371,23.2551,23.2281,23.2551,70744.0
2021-04-21 10:05:00,25.82,25.83,25.8,25.82,23168.0,23.2551,23.2641,23.2371,23.2551,23168.0
2021-04-21 10:10:00,25.83,25.84,25.8,25.82,34988.0,23.2641,23.2731,23.2371,23.2551,34988.0
2021-04-21 10:15:00,25.82,25.84,25.81,25.82,25996.0,23.2551,23.2731,23.2461,23.2551,25996.0
2021-04-21 10:20:00,25.82,25.83,25.81,25.83,20778.0,23.2551,23.2641,23.2461,23.2641,20778.0
2021-04-21 10:25:00,25.82,25.86,25.82,25.86,15302.0,23.2551,23.2911,23.2551,23.2911,15302.0
2021-04-21 10:30:00,25.86,25.86,25.84,25.85,16932.0,23.2911,23.2911,23.2731,23.2821,16932.0
2021-04-21 10:35:00,25.85,25.85,25.83,25.84,53242.0,23.2821,23.2821,23.2641,23.2731,53242.0
2021-04-21 10:40:00,25.84,25.85,25.83,25.84,14724.0,23.2731,23.2821,23.2641,23.2731,14724.0
2021-04-21 10:45:00,25.83,25.85,25.82,25.84,19496.0,23.2641,23.2821,23.2551,23.2731,19496.0
2021-04-21 10:50:00,25.84,25.87,25.82,25.83,24860.0,23.2731,23.3001,23.2551,23.2641,24860.0
2021-04-21 10:55:00,25.83,25.86,25.82,25.86,20438.0,23.2641,23.2911,23.2551,23.2911,20438.0
2021-04-21 11:00:00,25.85,25.89,25.83,25.87,17382.0,23.2821,23.3181,23.2641,23.3001,17382.0
2021-04-21 11:05:00,25.86,25.88,25.84,25.85,12656.0,23.2911,23.3091,23.2731,23.2821,12656.0
2021-04-21 11:10:00,25.85,25.86,25.85,25.86,23266.0,23.2821,23.2911,23.2821,23.2911,23266.0
2021-04-21 11:15:00,25.85,25.88,25.85,25.88,26626.0,23.2821,23.3091,23.2821,23.3091,26626.0
2021-04-21 11:20:00,25.88,25.88,25.84,25.84,33216.0,23.3091,23.3091,23.2731,23.2731,33216.0
2021-04-21 11:25:00,25.84,25.85,25.83,25.84,15706.0,23.2731,23.2821,23.2641,23.2731,15706.0
2021-04-21 11:30:00,25.85,25.86,25.83,25.83,19710.0,23.2821,23.2911,23.2641,23.2641,19710.0
2021-04-21 11:35:00,25.83,25.85,25.82,25.85,35290.0,23.2641,23.2821,23.2551,23.2821,35290.0
2021-04-21 11:40:00,25.85,25.86,25.84,25.85,16758.0,23.2821,23.2911,23.2731,23.2821,16758.0
2021-04-21 11:45:00,25.86,25.88,25.86,25.87,15872.0,23.2911,23.3091,23.2911,23.3001,15872.0
2021-04-21 11:50:00,25.88,25.88,25.86,25.86,19612.0,23.3091,23.3091,23.2911,23.2911,19612.0
2021-04-21 11:55:00,25.86,25.88,25.86,25.86,20758.0,23.2911,23.3091,23.2911,23.2911,20758.0
2021-04-21 12:00:00,25.87,25.88,25.86,25.86,19920.0,23.3001,23.3091,23.2911,23.2911,19920.0
2021-04-21 12:05:00,25.86,25.86,25.85,25.86,16486.0,23.2911,23.2911,23.2821,23.2911,16486.0
2021-04-21 12:10:00,25.86,25.87,25.85,25.86,21606.0,23.2911,23.3001,23.2821,23.2911,21606.0
2021-04-21 12:15:00,25.86,25.92,25.86,25.92,31124.0,23.2911,23.3452,23.2911,23.3452,31124.0
2021-04-21 12:20:00,25.92,25.93,25.91,25.92,34906.0,23.3452,23.3542,23.3361,23.3452,34906.0
2021-04-21 12:25:00,25.92,25.93,25.91,25.92,19146.0,23.3452,23.3542,23.3361,23.3452,19146.0
2021-04-21 12:30:00,25.92,25.92,25.9,25.9,20658.0,23.3452,23.3452,23.3271,23.3271,20658.0
2021-04-21 12:35:00,25.91,25.91,25.9,25.9,45422.0,23.3361,23.3361,23.3271,23.3271,45422.0
2021-04-21 12:40:00,25.9,25.91,25.9,25.91,23232.0,23.3271,23.3361,23.3271,23.3361,23232.0
2021-04-21 12:45:00,25.91,25.93,25.91,25.93,38804.0,23.3361,23.3542,23.3361,23.3542,38804.0
2021-04-21 12:50:00,25.92,25.93,25.9,25.91,19324.0,23.3452,23.3542,23.3271,23.3361,19324.0
2021-04-21 12:55:00,25.91,25.93,25.91,25.93,10100.0,23.3361,23.3542,23.3361,23.3542,10100.0
2021-04-21 13:00:00,25.93,25.93,25.92,25.93,18766.0,23.3542,23.3542,23.3452,23.3542,18766.0
2021-04-21 13:05:00,25.92,25.94,25.92,25.93,13026.0,23.3452,23.3632,23.3452,23.3542,13026.0
2021-04-21 13:10:00,25.93,25.96,25.93,25.94,28270.0,23.3542,23.3812,23.3542,23.3632,28270.0
2021-04-21 13:15:00,25.94,25.97,25.93,25.95,23890.0,23.3632,23.3902,23.3542,23.3722,23890.0
2021-04-21 13:20:00,25.95,25.96,25.94,25.96,13756.0,23.3722,23.3812,23.3632,23.3812,13756.0
2021-04-21 13:25:00,25.96,25.96,25.95,25.96,16544.0,23.3812,23.3812,23.3722,23.3812,16544.0
2021-04-21 13:30:00,25.97,25.97,25.96,25.97,20568.0,23.3902,23.3902,23.3812,23.3902,20568.0
2021-04-21 13:35:00,25.96,25.97,25.96,25.97,36906.0,23.3812,23.3902,23.3812,23.3902,36906.0
2021-04-21 13:40:00,25.96,25.99,25.96,25.97,29314.0,23.3812,23.4082,23.3812,23.3902,29314.0
2021-04-21 13:45:00,25.98,25.98,25.96,25.96,18952.0,23.3992,23.3992,23.3812,23.3812,18952.0
2021-04-21 13:50:00,25.96,26.0,25.96,25.99,52886.0,23.3812,23.4172,23.3812,23.4082,52886.0
2021-04-21 13:55:00,25.99,26.0,25.99,26.0,12106.0,23.4082,23.4172,23.4082,23.4172,12106.0
2021-04-21 14:00:00,26.0,26.0,25.98,25.98,21112.0,23.4172,23.4172,23.3992,23.3992,21112.0
2021-04-21 14:05:00,25.99,26.0,25.98,25.98,14850.0,23.4082,23.4172,23.3992,23.3992,14850.0
2021-04-21 14:10:00,25.98,25.98,25.97,25.97,24194.0,23.3992,23.3992,23.3902,23.3902,24194.0
2021-04-21 14:15:00,25.98,25.98,25.97,25.98,18418.0,23.3992,23.3992,23.3902,23.3992,18418.0
2021-04-21 14:20:00,25.98,25.98,25.96,25.96,26840.0,23.3992,23.3992,23.3812,23.3812,26840.0
2021-04-21 14:25:00,25.96,25.97,25.95,25.97,12468.0,23.3812,23.3902,23.3722,23.3902,12468.0
2021-04-21 14:30:00,25.97,25.98,25.97,25.97,21740.0,23.3902,23.3992,23.3902,23.3902,21740.0
2021-04-21 14:35:00,25.97,25.97,25.96,25.96,13436.0,23.3902,23.3902,23.3812,23.3812,13436.0
2021-04-21 14:40:00,25.96,25.97,25.95,25.97,39412.0,23.3812,23.3902,23.3722,23.3902,39412.0
2021-04-21 14:45:00,25.96,25.97,25.93,25.95,23124.0,23.3812,23.3902,23.3542,23.3722,23124.0
2021-04-21 14:50:00,25.94,25.95,25.91,25.93,29528.0,23.3632,23.3722,23.3361,23.3542,29528.0
2021-04-21 14:55:00,25.93,25.96,25.93,25.95,28084.0,23.3542,23.3812,23.3542,23.3722,28084.0
2021-04-21 15:00:00,25.95,25.96,25.95,25.96,16882.0,23.3722,23.3812,23.3722,23.3812,16882.0
2021-04-21 15:05:00,25.96,25.98,25.95,25.97,40030.0,23.3812,23.3992,23.3722,23.3902,40030.0
2021-04-21 15:10:00,25.97,25.98,25.96,25.98,20486.0,23.3902,23.3992,23.3812,23.3992,20486.0
2021-04-21 15:15:00,25.98,26.0,25.98,25.99,18858.0,23.3992,23.4172,23.3992,23.4082,18858.0
2021-04-21 15:20:00,26.0,26.02,25.98,26.0,42572.0,23.4172,23.4352,23.3992,23.4172,42572.0
2021-04-21 15:25:00,26.0,26.01,26.0,26.0,30090.0,23.4172,23.4262,23.4172,23.4172,30090.0
2021-04-21 15:30:00,26.0,26.03,25.99,26.03,65320.0,23.4172,23.4442,23.4082,23.4442,65320.0
2021-04-21 15:35:00,26.03,26.04,26.0,26.0,51946.0,23.4442,23.4532,23.4172,23.4172,51946.0
2021-04-21 15:40:00,26.0,26.01,25.99,26.0,72620.0,23.4172,23.4262,23.4082,23.4172,72620.0
2021-04-21 15:45:00,26.0,26.02,25.99,26.02,62220.0,23.4172,23.4352,23.4082,23.4352,62220.0
2021-04-21 15:50:00,26.02,26.06,25.99,26.05,195534.0,23.4352,23.4712,23.4082,23.4622,195534.0
2021-04-21 15:55:00,26.05,26.05,26.02,26.03,247102.0,23.4622,23.4622,23.4352,23.4442,247102.0
2021-04-22 09:30:00,26.0,26.11,25.99,26.01,122838.0,23.4172,23.5163,23.4082,23.4262,122838.0
2021-04-22 09:35:00,26.01,26.05,25.99,26.03,22728.0,23.4262,23.4622,23.4082,23.4442,22728.0
2021-04-22 09:40:00,26.03,26.06,26.0,26.06,13626.0,23.4442,23.4712,23.4172,23.4712,13626.0
2021-04-22 09:45:00,26.04,26.04,25.97,26.0,27790.0,23.4532,23.4532,23.3902,23.4172,27790.0
2021-04-22 09:50:00,26.01,26.08,26.01,26.05,34482.0,23.4262,23.4893,23.4262,23.4622,34482.0
2021-04-22 09:55:00,26.05,26.08,26.04,26.05,22628.0,23.4622,23.4893,23.4532,23.4622,22628.0
2021-04-22 10:00:00,26.05,26.05,25.98,26.0,65680.0,23.4622,23.4622,23.3992,23.4172,65680.0
2021-04-22 10:05:00,26.0,26.01,25.99,26.0,48114.0,23.4172,23.4262,23.4082,23.4172,48114.0
2021-04-22 10:10:00,26.0,26.02,25.95,25.95,46636.0,23.4172,23.4352,23.3722,23.3722,46636.0
2021-04-22 10:15:00,25.95,25.96,25.92,25.93,46610.0,23.3722,23.3812,23.3452,23.3542,46610.0
2021-04-22 10:20:00,25.93,25.99,25.93,25.98,69758.0,23.3542,23.4082,23.3542,23.3992,69758.0
2021-04-22 10:25:00,25.98,26.01,25.97,25.98,93290.0,23.3992,23.4262,23.3902,23.3992,93290.0
2021-04-22 10:30:00,25.98,26.03,25.96,26.0,40020.0,23.3992,23.4442,23.3812,23.4172,40020.0
2021-04-22 10:35:00,26.0,26.05,25.99,26.04,51460.0,23.4172,23.4622,23.4082,23.4532,51460.0
2021-04-22 10:40:00,26.04,26.09,26.04,26.05,47566.0,23.4532,23.4983,23.4532,23.4622,47566.0
2021-04-22 10:45:00,26.06,26.08,26.05,26.07,34606.0,23.4712,23.4893,23.4622,23.4802,34606.0
2021-04-22 10:50:00,26.07,26.13,26.05,26.12,28378.0,23.4802,23.5343,23.4622,23.5253,28378.0
2021-04-22 10:55:00,26.12,26.12,26.1,26.11,25878.0,23.5253,23.5253,23.5073,23.5163,25878.0
2021-04-22 11:00:00,26.12,26.14,26.11,26.12,28978.0,23.5253,23.5433,23.5163,23.5253,28978.0
2021-04-22 11:05:00,26.13,26.15,26.12,26.14,41798.0,23.5343,23.5523,23.5253,23.5433,41798.0
2021-04-22 11:10:00,26.15,26.16,26.11,26.15,26672.0,23.5523,23.5613,23.5163,23.5523,26672.0
2021-04-22 11:15:00,26.15,26.17,26.14,26.16,32390.0,23.5523,23.5703,23.5433,23.5613,32390.0
2021-04-22 11:20:00,26.16,26.18,26.16,26.17,22392.0,23.5613,23.5793,23.5613,23.5703,22392.0
2021-04-22 11:25:00,26.17,26.18,26.16,26.16,28690.0,23.5703,23.5793,23.5613,23.5613,28690.0
2021-04-22 11:30:00,26.15,26.18,26.13,26.17,33788.0,23.5523,23.5793,23.5343,23.5703,33788.0
2021-04-22 11:35:00,26.18,26.19,26.17,26.17,22000.0,23.5793,23.5883,23.5703,23.5703,22000.0
2021-04-22 11:40:00,26.18,26.2,26.17,26.18,77004.0,23.5793,23.5973,23.5703,23.5793,77004.0
2021-04-22 11:45:00,26.18,26.18,26.16,26.17,36744.0,23.5793,23.5793,23.5613,23.5703,36744.0
2021-04-22 11:50:00,26.17,26.2,26.17,26.18,18454.0,23.5703,23.5973,23.5703,23.5793,18454.0
2021-04-22 11:55:00,26.18,26.19,26.17,26.18,19066.0,23.5793,23.5883,23.5703,23.5793,19066.0
2021-04-22 12:00:00,26.18,26.19,26.16,26.16,21566.0,23.5793,23.5883,23.5613,23.5613,21566.0
2021-04-22 12:05:00,26.16,26.19,26.16,26.18,22936.0,23.5613,23.5883,23.5613,23.5793,22936.0
2021-04-22 12:10:00,26.18,26.19,26.17,26.18,18788.0,23.5793,23.5883,23.5703,23.5793,18788.0
2021-04-22 12:15:00,26.17,26.2,26.17,26.18,22410.0,23.5703,23.5973,23.5703,23.5793,22410.0
2021-04-22 12:20:00,26.18,26.2,26.18,26.18,25724.0,23.5793,23.5973,23.5793,23.5793,25724.0
2021-04-22 12:25:00,26.18,26.18,26.13,26.13,50696.0,23.5793,23.5793,23.5343,23.5343,50696.0
2021-04-22 12:30:00,26.13,26.14,26.12,26.13,21962.0,23.5343,23.5433,23.5253,23.5343,21962.0
2021-04-22 12:35:00,26.14,26.16,26.13,26.13,41276.0,23.5433,23.5613,23.5343,23.5343,41276.0
2021-04-22 12:40:00,26.13,26.14,26.11,26.11,40464.0,23.5343,23.5433,23.5163,23.5163,40464.0
2021-04-22 12:45:00,26.11,26.11,26.09,26.09,27518.0,23.5163,23.5163,23.4983,23.4983,27518.0
2021-04-22 12:50:00,26.09,26.09,26.06,26.07,78936.0,23.4983,23.4983,23.4712,23.4802,78936.0
2021-04-22 12:55:00,26.07,26.11,26.06,26.11,77338.0,23.4802,23.5163,23.4712,23.5163,77338.0
2021-04-22 13:00:00,26.11,26.11,26.09,26.11,23918.0,23.5163,23.5163,23.4983,23.5163,23918.0
2021-04-22 13:05:00,26.11,26.13,26.0,26.02,72608.0,23.5163,23.5343,23.4172,23.4352,72608.0
2021-04-22 13:10:00,26.01,26.03,25.94,26.02,105272.0,23.4262,23.4442,23.3632,23.4352,105272.0
2021-04-22 13:15:00,26.02,26.03,25.93,25.94,66574.0,23.4352,23.4442,23.3542,23.3632,66574.0
2021-04-22 13:20:00,25.93,26.02,25.93,26.01,76328.0,23.3542,23.4352,23.3542,23.4262,76328.0
2021-04-22 13:25:00,26.0,26.06,26.0,26.04,37656.0,23.4172,23.4712,23.4172,23.4532,37656.0
2021-04-22 13:30:00,26.04,26.06,26.02,26.06,49234.0,23.4532,23.4712,23.4352,23.4712,49234.0
2021-04-22 13:35:00,26.06,26.09,26.04,26.07,38204.0,23.4712,23.4983,23.4532,23.4802,38204.0
2021-04-22 13:40:00,26.07,26.07,25.96,25.96,43182.0,23.4802,23.4802,23.3812,23.3812,43182.0
2021-04-22 13:45:00,25.96,26.0,25.93,25.95,59340.0,23.3812,23.4172,23.3542,23.3722,59340.0
2021-04-22 13:50:00,25.95,25.98,25.92,25.93,45604.0,23.3722,23.3992,23.3452,23.3542,45604.0
2021-04-22 13:55:00,25.93,25.99,25.93,25.95,49784.0,23.3542,23.4082,23.3542,23.3722,49784.0
2021-04-22 14:00:00,25.95,25.98,25.93,25.96,36368.0,23.3722,23.3992,23.3542,23.3812,36368.0
2021-04-22 14:05:00,25.97,26.0,25.94,25.98,53504.0,23.3902,23.4172,23.3632,23.3992,53504.0
2021-04-22 14:10:00,25.97,25.99,25.94,25.99,54304.0,23.3902,23.4082,23.3632,23.4082,54304.0
2021-04-22 14:15:00,25.99,26.0,25.97,25.98,34104.0,23.4082,23.4172,23.3902,23.3992,34104.0
2021-04-22 14:20:00,25.98,25.99,25.96,25.97,21546.0,23.3992,23.4082,23.3812,23.3902,21546.0
2021-04-22 14:25:00,25.97,26.0,25.96,26.0,33290.0,23.3902,23.4172,23.3812,23.4172,33290.0
2021-04-22 14:30:00,26.0,26.01,26.0,26.01,39466.0,23.4172,23.4262,23.4172,23.4262,39466.0
2021-04-22 14:35:00,26.01,26.02,26.0,26.0,26736.0,23.4262,23.4352,23.4172,23.4172,26736.0
2021-04-22 14:40:00,26.0,26.03,26.0,26.03,23896.0,23.4172,23.4442,23.4172,23.4442,23896.0
2021-04-22 14:45:00,26.03,26.04,26.0,26.03,39408.0,23.4442,23.4532,23.4172,23.4442,39408.0
2021-04-22 14:50:00,26.04,26.04,25.99,26.0,40122.0,23.4532,23.4532,23.4082,23.4172,40122.0
2021-04-22 14:55:00,26.0,26.02,25.97,25.97,38238.0,23.4172,23.4352,23.3902,23.3902,38238.0
2021-04-22 15:00:00,25.97,26.01,25.96,25.98,30888.0,23.3902,23.4262,23.3812,23.3992,30888.0
2021-04-22 15:05:00,25.98,25.99,25.92,25.93,22982.0,23.3992,23.4082,23.3452,23.3542,22982.0
2021-04-22 15:10:00,25.92,25.93,25.9,25.91,35032.0,23.3452,23.3542,23.3271,23.3361,35032.0
2021-04-22 15:15:00,25.92,25.93,25.91,25.93,45758.0,23.3452,23.3542,23.3361,23.3542,45758.0
2021-04-22 15:20:00,25.93,25.96,25.92,25.94,50268.0,23.3542,23.3812,23.3452,23.3632,50268.0
2021-04-22 15:25:00,25.94,25.96,25.93,25.96,42150.0,23.3632,23.3812,23.3542,23.3812,42150.0
2021-04-22 15:30:00,25.96,25.99,25.95,25.96,60068.0,23.3812,23.4082,23.3722,23.3812,60068.0
2021-04-22 15:35:00,25.96,25.97,25.93,25.96,58572.0,23.3812,23.3902,23.3542,23.3812,58572.0
2021-04-22 15:40:00,25.96,25.96,25.93,25.93,58142.0,23.3812,23.3812,23.3542,23.3542,58142.0
2021-04-22 15:45:00,25.93,25.97,25.92,25.93,102044.0,23.3542,23.3902,23.3452,23.3542,102044.0
2021-04-22 15:50:00,25.93,25.93,25.86,25.89,323540.0,23.3542,23.3542,23.2911,23.3181,323540.0
2021-04-22 15:55:00,25.89,25.91,25.85,25.87,506580.0,23.3181,23.3361,23.2821,23.3001,506580.0
2021-04-23 09:30:00,25.89,25.95,25.84,25.91,68706.0,23.4433,23.4976,23.398,23.4614,68706.0
2021-04-23 09:35:00,25.91,25.93,25.82,25.83,24848.0,23.4614,23.4795,23.3799,23.3889,24848.0
2021-04-23 09:40:00,25.84,25.84,25.78,25.8,20264.0,23.398,23.398,23.3437,23.3618,20264.0
2021-04-23 09:45:00,25.79,25.86,25.77,25.84,14364.0,23.3527,23.4161,23.3346,23.398,14364.0
2021-04-23 09:50:00,25.85,25.93,25.84,25.92,41230.0,23.407,23.4795,23.398,23.4704,41230.0
2021-04-23 09:55:00,25.92,25.94,25.88,25.93,17440.0,23.4704,23.4885,23.4342,23.4795,17440.0
2021-04-23 10:00:00,25.95,25.96,25.92,25.92,28484.0,23.4976,23.5066,23.4704,23.4704,28484.0
2021-04-23 10:05:00,25.92,25.92,25.88,25.9,28612.0,23.4704,23.4704,23.4342,23.4523,28612.0
2021-04-23 10:10:00,25.9,25.92,25.89,25.91,20984.0,23.4523,23.4704,23.4433,23.4614,20984.0
2021-04-23 10:15:00,25.91,25.93,25.91,25.93,22072.0,23.4614,23.4795,23.4614,23.4795,22072.0
2021-04-23 10:20:00,25.93,25.93,25.92,25.92,31330.0,23.4795,23.4795,23.4704,23.4704,31330.0
2021-04-23 10:25:00,25.92,25.96,25.91,25.94,30594.0,23.4704,23.5066,23.4614,23.4885,30594.0
2021-04-23 10:30:00,25.94,26.01,25.93,26.01,108248.0,23.4885,23.5519,23.4795,23.5519,108248.0
2021-04-23 10:35:00,26.0,26.03,25.99,26.02,64478.0,23.5429,23.57,23.5338,23.561,64478.0
2021-04-23 10:40:00,26.03,26.04,25.99,26.04,47260.0,23.57,23.5791,23.5338,23.5791,47260.0
2021-04-23 10:45:00,26.04,26.09,26.04,26.09,39310.0,23.5791,23.6244,23.5791,23.6244,39310.0
2021-04-23 10:50:00,26.09,26.1,26.06,26.07,31646.0,23.6244,23.6334,23.5972,23.6062,31646.0
2021-04-23 10:55:00,26.07,26.15,26.07,26.15,26926.0,23.6062,23.6787,23.6062,23.6787,26926.0
2021-04-23 11:00:00,26.15,26.17,26.13,26.13,25364.0,23.6787,23.6968,23.6606,23.6606,25364.0
2021-04-23 11:05:00,26.13,26.15,26.1,26.11,25130.0,23.6606,23.6787,23.6334,23.6425,25130.0
2021-04-23 11:10:00,26.11,26.14,26.11,26.11,17054.0,23.6425,23.6696,23.6425,23.6425,17054.0
2021-04-23 11:15:00,26.11,26.15,26.11,26.15,48104.0,23.6425,23.6787,23.6425,23.6787,48104.0
2021-04-23 11:20:00,26.15,26.17,26.14,26.14,32694.0,23.6787,23.6968,23.6696,23.6696,32694.0
2021-04-23 11:25:00,26.14,26.15,26.11,26.11,21910.0,23.6696,23.6787,23.6425,23.6425,21910.0
2021-04-23 11:30:00,26.12,26.15,26.12,26.14,37768.0,23.6515,23.6787,23.6515,23.6696,37768.0
2021-04-23 11:35:00,26.14,26.15,26.13,26.14,36554.0,23.6696,23.6787,23.6606,23.6696,36554.0
2021-04-23 11:40:00,26.14,26.15,26.12,26.14,24550.0,23.6696,23.6787,23.6515,23.6696,24550.0
2021-04-23 11:45:00,26.14,26.17,26.14,26.17,39502.0,23.6696,23.6968,23.6696,23.6968,39502.0
2021-04-23 11:50:00,26.17,26.19,26.17,26.18,34992.0,23.6968,23.7149,23.6968,23.7059,34992.0
2021-04-23 11:55:00,26.19,26.22,26.18,26.2,45740.0,23.7149,23.7421,23.7059,23.724,45740.0
2021-04-23 12:00:00,26.2,26.21,26.2,26.2,23964.0,23.724,23.733,23.724,23.724,23964.0
2021-04-23 12:05:00,26.2,26.21,26.18,26.19,21706.0,23.724,23.733,23.7059,23.7149,21706.0
2021-04-23 12:10:00,26.19,26.2,26.17,26.18,28944.0,23.7149,23.724,23.6968,23.7059,28944.0
2021-04-23 12:15:00,26.18,26.2,26.17,26.19,37212.0,23.7059,23.724,23.6968,23.7149,37212.0
2021-04-23 12:20:00,26.2,26.22,26.18,26.19,31098.0,23.724,23.7421,23.7059,23.7149,31098.0
2021-04-23 12:25:00,26.19,26.19,26.15,26.15,30460.0,23.7149,23.7149,23.6787,23.6787,30460.0
2021-04-23 12:30:00,26.15,26.18,26.15,26.18,24054.0,23.6787,23.7059,23.6787,23.7059,24054.0
2021-04-23 12:35:00,26.17,26.18,26.16,26.18,15506.0,23.6968,23.7059,23.6877,23.7059,15506.0
2021-04-23 12:40:00,26.18,26.21,26.17,26.2,35560.0,23.7059,23.733,23.6968,23.724,35560.0
2021-04-23 12:45:00,26.19,26.22,26.18,26.21,36346.0,23.7149,23.7421,23.7059,23.733,36346.0
2021-04-23 12:50:00,26.22,26.23,26.2,26.22,27388.0,23.7421,23.7511,23.724,23.7421,27388.0
2021-04-23 12:55:00,26.22,26.23,26.18,26.2,52866.0,23.7421,23.7511,23.7059,23.724,52866.0
2021-04-23 13:00:00,26.2,26.21,26.18,26.18,15972.0,23.724,23.733,23.7059,23.7059,15972.0
2021-04-23 13:05:00,26.19,26.21,26.19,26.21,19496.0,23.7149,23.733,23.7149,23.733,19496.0
2021-04-23 13:10:00,26.22,26.23,26.21,26.22,9876.0,23.7421,23.7511,23.733,23.7421,9876.0
2021-04-23 13:15:00,26.22,26.22,26.2,26.21,14734.0,23.7421,23.7421,23.724,23.733,14734.0
2021-04-23 13:20:00,26.2,26.21,26.2,26.2,9782.0,23.724,23.733,23.724,23.724,9782.0
2021-04-23 13:25:00,26.2,26.21,26.18,26.2,17486.0,23.724,23.733,23.7059,23.724,17486.0
2021-04-23 13:30:00,26.2,26.23,26.19,26.21,35274.0,23.724,23.7511,23.7149,23.733,35274.0
2021-04-23 13:35:00,26.21,26.22,26.18,26.18,15998.0,23.733,23.7421,23.7059,23.7059,15998.0
2021-04-23 13:40:00,26.19,26.24,26.18,26.23,49084.0,23.7149,23.7602,23.7059,23.7511,49084.0
2021-04-23 13:45:00,26.23,26.24,26.2,26.21,13910.0,23.7511,23.7602,23.724,23.733,13910.0
2021-04-23 13:50:00,26.2,26.21,26.2,26.21,7598.0,23.724,23.733,23.724,23.733,7598.0
2021-04-23 13:55:00,26.21,26.21,26.2,26.21,23778.0,23.733,23.733,23.724,23.733,23778.0
2021-04-23 14:00:00,26.21,26.23,26.21,26.22,44434.0,23.733,23.7511,23.733,23.7421,44434.0
2021-04-23 14:05:00,26.22,26.23,26.21,26.22,12912.0,23.7421,23.7511,23.733,23.7421,12912.0
2021-04-23 14:10:00,26.22,26.23,26.21,26.21,29810.0,23.7421,23.7511,23.733,23.733,29810.0
2021-04-23 14:15:00,26.22,26.23,26.2,26.22,32470.0,23.7421,23.7511,23.724,23.7421,32470.0
2021-04-23 14:20:00,26.22,26.24,26.21,26.23,37320.0,23.7421,23.7602,23.733,23.7511,37320.0
2021-04-23 14:25:00,26.23,26.24,26.21,26.24,16576.0,23.7511,23.7602,23.733,23.7602,16576.0
2021-04-23 14:30:00,26.24,26.25,26.23,26.23,19014.0,23.7602,23.7692,23.7511,23.7511,19014.0
2021-04-23 14:35:00,26.23,26.23,26.21,26.21,15936.0,23.7511,23.7511,23.733,23.733,15936.0
2021-04-23 14:40:00,26.21,26.24,26.21,26.23,30550.0,23.733,23.7602,23.733,23.7511,30550.0
2021-04-23 14:45:00,26.23,26.24,26.22,26.22,18300.0,23.7511,23.7602,23.7421,23.7421,18300.0
2021-04-23 14:50:00,26.22,26.24,26.21,26.23,21370.0,23.7421,23.7602,23.733,23.7511,21370.0
2021-04-23 14:55:00,26.22,26.23,26.18,26.18,39600.0,23.7421,23.7511,23.7059,23.7059,39600.0
2021-04-23 15:00:00,26.18,26.19,26.15,26.15,51668.0,23.7059,23.7149,23.6787,23.6787,51668.0
2021-04-23 15:05:00,26.16,26.18,26.15,26.18,29752.0,23.6877,23.7059,23.6787,23.7059,29752.0
2021-04-23 15:10:00,26.18,26.18,26.16,26.18,16890.0,23.7059,23.7059,23.6877,23.7059,16890.0
2021-04-23 15:15:00,26.17,26.18,26.17,26.18,26466.0,23.6968,23.7059,23.6968,23.7059,26466.0
2021-04-23 15:20:00,26.18,26.22,26.18,26.22,29562.0,23.7059,23.7421,23.7059,23.7421,29562.0
2021-04-23 15:25:00,26.21,26.22,26.2,26.21,23796.0,23.733,23.7421,23.724,23.733,23796.0
2021-04-23 15:30:00,26.21,26.25,26.2,26.24,46948.0,23.733,23.7692,23.724,23.7602,46948.0
2021-04-23 15:35:00,26.24,26.25,26.21,26.21,46690.0,23.7602,23.7692,23.733,23.733,46690.0
2021-04-23 15:40:00,26.22,26.22,26.17,26.18,58294.0,23.7421,23.7421,23.6968,23.7059,58294.0
2021-04-23 15:45:00,26.18,26.18,26.16,26.17,76858.0,23.7059,23.7059,23.6877,23.6968,76858.0
2021-04-23 15:50:00,26.17,26.17,26.11,26.11,100864.0,23.6968,23.6968,23.6425,23.6425,100864.0
2021-04-23 15:55:00,26.11,26.13,26.08,26.09,283796.0,23.6425,23.6606,23.6153,23.6244,283796.0
2021-04-26 09:30:00,26.08,26.18,26.05,26.05,149404.0,23.6153,23.7059,23.5881,23.5881,149404.0
2021-04-26 09:35:00,26.06,26.15,26.04,26.15,46276.0,23.5972,23.6787,23.5791,23.6787,46276.0
2021-04-26 09:40:00,26.14,26.14,26.05,26.06,39894.0,23.6696,23.6696,23.5881,23.5972,39894.0
2021-04-26 09:45:00,26.06,26.11,26.05,26.1,39324.0,23.5972,23.6425,23.5881,23.6334,39324.0
2021-04-26 09:50:00,26.11,26.13,26.05,26.07,29382.0,23.6425,23.6606,23.5881,23.6062,29382.0
2021-04-26 09:55:00,26.07,26.12,26.06,26.12,33830.0,23.6062,23.6515,23.5972,23.6515,33830.0
2021-04-26 10:00:00,26.12,26.15,26.08,26.15,31658.0,23.6515,23.6787,23.6153,23.6787,31658.0
2021-04-26 10:05:00,26.17,26.18,26.16,26.16,31396.0,23.6968,23.7059,23.6877,23.6877,31396.0
2021-04-26 10:10:00,26.18,26.18,26.16,26.17,19646.0,23.7059,23.7059,23.6877,23.6968,19646.0
2021-04-26 10:15:00,26.17,26.18,26.1,26.11,45192.0,23.6968,23.7059,23.6334,23.6425,45192.0
2021-04-26 10:20:00,26.12,26.15,26.1,26.15,13616.0,23.6515,23.6787,23.6334,23.6787,13616.0
2021-04-26 10:25:00,26.15,26.15,26.11,26.11,13814.0,23.6787,23.6787,23.6425,23.6425,13814.0
2021-04-26 10:30:00,26.11,26.14,26.11,26.14,12618.0,23.6425,23.6696,23.6425,23.6696,12618.0
2021-04-26 10:35:00,26.14,26.15,26.12,26.15,15204.0,23.6696,23.6787,23.6515,23.6787,15204.0
2021-04-26 10:40:00,26.15,26.17,26.15,26.16,16030.0,23.6787,23.6968,23.6787,23.6877,16030.0
2021-04-26 10:45:00,26.15,26.15,26.1,26.11,19354.0,23.6787,23.6787,23.6334,23.6425,19354.0
2021-04-26 10:50:00,26.11,26.11,26.1,26.1,15676.0,23.6425,23.6425,23.6334,23.6334,15676.0
2021-04-26 10:55:00,26.1,26.12,26.1,26.1,19792.0,23.6334,23.6515,23.6334,23.6334,19792.0
2021-04-26 11:00:00,26.1,26.12,26.1,26.11,22254.0,23.6334,23.6515,23.6334,23.6425,22254.0
2021-04-26 11:05:00,26.13,26.13,26.1,26.11,47892.0,23.6606,23.6606,23.6334,23.6425,47892.0
2021-04-26 11:10:00,26.11,26.11,26.09,26.1,12808.0,23.6425,23.6425,23.6244,23.6334,12808.0
2021-04-26 11:15:00,26.1,26.11,26.07,26.08,27566.0,23.6334,23.6425,23.6062,23.6153,27566.0
2021-04-26 11:20:00,26.08,26.1,26.05,26.05,90262.0,23.6153,23.6334,23.5881,23.5881,90262.0
2021-04-26 11:25:00,26.05,26.07,26.04,26.06,17752.0,23.5881,23.6062,23.5791,23.5972,17752.0
2021-04-26 11:30:00,26.06,26.07,26.04,26.05,14534.0,23.5972,23.6062,23.5791,23.5881,14534.0
2021-04-26 11:35:00,26.05,26.06,26.02,26.03,11780.0,23.5881,23.5972,23.561,23.57,11780.0
2021-04-26 11:40:00,26.02,26.02,25.99,25.99,23982.0,23.561,23.561,23.5338,23.5338,23982.0
2021-04-26 11:45:00,25.98,25.99,25.96,25.97,11946.0,23.5248,23.5338,23.5066,23.5157,11946.0
2021-04-26 11:50:00,25.96,25.97,25.94,25.97,33210.0,23.5066,23.5157,23.4885,23.5157,33210.0
2021-04-26 11:55:00,25.97,26.0,25.96,25.99,44450.0,23.5157,23.5429,23.5066,23.5338,44450.0
2021-04-26 12:00:00,26.0,26.01,25.99,26.01,13176.0,23.5429,23.5519,23.5338,23.5519,13176.0
2021-04-26 12:05:00,26.01,26.01,25.98,25.99,25662.0,23.5519,23.5519,23.5248,23.5338,25662.0
2021-04-26 12:10:00,25.98,25.99,25.97,25.98,23218.0,23.5248,23.5338,23.5157,23.5248,23218.0
2021-04-26 12:15:00,25.97,25.97,25.94,25.94,15170.0,23.5157,23.5157,23.4885,23.4885,15170.0
2021-04-26 12:20:00,25.93,25.96,25.93,25.95,23518.0,23.4795,23.5066,23.4795,23.4976,23518.0
2021-04-26 12:25:00,25.95,25.96,25.93,25.96,11068.0,23.4976,23.5066,23.4795,23.5066,11068.0
2021-04-26 12:30:00,25.96,25.96,25.95,25.96,12144.0,23.5066,23.5066,23.4976,23.5066,12144.0
2021-04-26 12:35:00,25.96,25.99,25.96,25.99,9282.0,23.5066,23.5338,23.5066,23.5338,9282.0
2021-04-26 12:40:00,25.99,26.0,25.98,26.0,5974.0,23.5338,23.5429,23.5248,23.5429,5974.0
2021-04-26 12:45:00,26.0,26.0,25.97,25.98,8734.0,23.5429,23.5429,23.5157,23.5248,8734.0
2021-04-26 12:50:00,25.98,26.0,25.98,26.0,22456.0,23.5248,23.5429,23.5248,23.5429,22456.0
2021-04-26 12:55:00,26.0,26.0,25.98,25.98,20950.0,23.5429,23.5429,23.5248,23.5248,20950.0
2021-04-26 13:00:00,25.98,25.99,25.98,25.99,22748.0,23.5248,23.5338,23.5248,23.5338,22748.0
2021-04-26 13:05:00,25.99,26.0,25.96,25.99,26582.0,23.5338,23.5429,23.5066,23.5338,26582.0
2021-04-26 13:10:00,25.99,26.0,25.98,25.98,18532.0,23.5338,23.5429,23.5248,23.5248,18532.0
2021-04-26 13:15:00,25.98,25.98,25.95,25.95,14972.0,23.5248,23.5248,23.4976,23.4976,14972.0
2021-04-26 13:20:00,25.96,25.96,25.93,25.94,26224.0,23.5066,23.5066,23.4795,23.4885,26224.0
2021-04-26 13:25:00,25.94,25.95,25.93,25.93,7694.0,23.4885,23.4976,23.4795,23.4795,7694.0
2021-04-26 13:30:00,25.93,25.95,25.91,25.92,18562.0,23.4795,23.4976,23.4614,23.4704,18562.0
2021-04-26 13:35:00,25.93,25.93,25.92,25.92,16620.0,23.4795,23.4795,23.4704,23.4704,16620.0
2021-04-26 13:40:00,25.93,25.94,25.92,25.93,13184.0,23.4795,23.4885,23.4704,23.4795,13184.0
2021-04-26 13:45:00,25.93,25.94,25.93,25.93,17484.0,23.4795,23.4885,23.4795,23.4795,17484.0
2021-04-26 13:50:00,25.93,25.95,25.93,25.95,12634.0,23.4795,23.4976,23.4795,23.4976,12634.0
2021-04-26 13:55:00,25.95,25.95,25.93,25.93,79600.0,23.4976,23.4976,23.4795,23.4795,79600.0
2021-04-26 14:00:00,25.93,25.94,25.91,25.93,41840.0,23.4795,23.4885,23.4614,23.4795,41840.0
2021-04-26 14:05:00,25.92,25.95,25.92,25.95,118156.0,23.4704,23.4976,23.4704,23.4976,118156.0
2021-04-26 14:10:00,25.95,25.97,25.93,25.97,25486.0,23.4976,23.5157,23.4795,23.5157,25486.0
2021-04-26 14:15:00,25.97,25.97,25.95,25.97,17636.0,23.5157,23.5157,23.4976,23.5157,17636.0
2021-04-26 14:20:00,25.96,25.98,25.96,25.97,14488.0,23.5066,23.5248,23.5066,23.5157,14488.0
2021-04-26 14:25:00,25.97,25.99,25.96,25.97,24056.0,23.5157,23.5338,23.5066,23.5157,24056.0
2021-04-26 14:30:00,25.98,25.98,25.95,25.96,18186.0,23.5248,23.5248,23.4976,23.5066,18186.0
2021-04-26 14:35:00,25.96,25.96,25.93,25.95,17360.0,23.5066,23.5066,23.4795,23.4976,17360.0
2021-04-26 14:40:00,25.95,25.96,25.93,25.96,17898.0,23.4976,23.5066,23.4795,23.5066,17898.0
2021-04-26 14:45:00,25.96,25.97,25.96,25.97,23520.0,23.5066,23.5157,23.5066,23.5157,23520.0
2021-04-26 14:50:00,25.97,25.98,25.96,25.98,24908.0,23.5157,23.5248,23.5066,23.5248,24908.0
2021-04-26 14:55:00,25.97,25.99,25.97,25.97,14028.0,23.5157,23.5338,23.5157,23.5157,14028.0
2021-04-26 15:00:00,25.97,25.98,25.97,25.98,19168.0,23.5157,23.5248,23.5157,23.5248,19168.0
2021-04-26 15:05:00,25.98,25.99,25.97,25.98,21004.0,23.5248,23.5338,23.5157,23.5248,21004.0
2021-04-26 15:10:00,25.98,25.98,25.96,25.96,35550.0,23.5248,23.5248,23.5066,23.5066,35550.0
2021-04-26 15:15:00,25.96,25.96,25.94,25.95,18516.0,23.5066,23.5066,23.4885,23.4976,18516.0
2021-04-26 15:20:00,25.95,25.96,25.93,25.96,34778.0,23.4976,23.5066,23.4795,23.5066,34778.0
2021-04-26 15:25:00,25.96,25.96,25.89,25.89,52882.0,23.5066,23.5066,23.4433,23.4433,52882.0
2021-04-26 15:30:00,25.89,25.91,25.85,25.91,102548.0,23.4433,23.4614,23.407,23.4614,102548.0
2021-04-26 15:35:00,25.92,25.93,25.91,25.93,52220.0,23.4704,23.4795,23.4614,23.4795,52220.0
2021-04-26 15:40:00,25.94,25.96,25.93,25.93,124718.0,23.4885,23.5066,23.4795,23.4795,124718.0
2021-04-26 15:45:00,25.93,25.94,25.91,25.92,183148.0,23.4795,23.4885,23.4614,23.4704,183148.0
2021-04-26 15:50:00,25.91,25.98,25.91,25.98,194088.0,23.4614,23.5248,23.4614,23.5248,194088.0
2021-04-26 15:55:00,25.98,25.98,25.95,25.96,210430.0,23.5248,23.5248,23.4976,23.5066,210430.0
2021-04-27 09:30:00,25.87,25.99,25.79,25.83,126422.0,23.4251,23.5338,23.3527,23.3889,126422.0
2021-04-27 09:35:00,25.82,25.83,25.77,25.8,39956.0,23.3799,23.3889,23.3346,23.3618,39956.0
2021-04-27 09:40:00,25.8,25.82,25.77,25.8,35896.0,23.3618,23.3799,23.3346,23.3618,35896.0
2021-04-27 09:45:00,25.79,25.86,25.79,25.85,68942.0,23.3527,23.4161,23.3527,23.407,68942.0
2021-04-27 09:50:00,25.86,25.9,25.84,25.85,49170.0,23.4161,23.4523,23.398,23.407,49170.0
2021-04-27 09:55:00,25.86,25.86,25.77,25.8,109424.0,23.4161,23.4161,23.3346,23.3618,109424.0
2021-04-27 10:00:00,25.8,25.85,25.78,25.84,58358.0,23.3618,23.407,23.3437,23.398,58358.0
2021-04-27 10:05:00,25.84,25.85,25.79,25.8,70856.0,23.398,23.407,23.3527,23.3618,70856.0
2021-04-27 10:10:00,25.8,25.8,25.75,25.78,79834.0,23.3618,23.3618,23.3165,23.3437,79834.0
2021-04-27 10:15:00,25.77,25.79,25.74,25.77,41366.0,23.3346,23.3527,23.3074,23.3346,41366.0
2021-04-27 10:20:00,25.77,25.8,25.77,25.8,31038.0,23.3346,23.3618,23.3346,23.3618,31038.0
2021-04-27 10:25:00,25.8,25.81,25.75,25.75,51466.0,23.3618,23.3708,23.3165,23.3165,51466.0
2021-04-27 10:30:00,25.75,25.78,25.75,25.75,41594.0,23.3165,23.3437,23.3165,23.3165,41594.0
2021-04-27 10:35:00,25.75,25.79,25.75,25.78,82948.0,23.3165,23.3527,23.3165,23.3437,82948.0
2021-04-27 10:40:00,25.78,25.82,25.78,25.82,40534.0,23.3437,23.3799,23.3437,23.3799,40534.0
2021-04-27 10:45:00,25.83,25.87,25.82,25.86,31026.0,23.3889,23.4251,23.3799,23.4161,31026.0
2021-04-27 10:50:00,25.86,25.86,25.82,25.84,32282.0,23.4161,23.4161,23.3799,23.398,32282.0
2021-04-27 10:55:00,25.85,25.86,25.83,25.86,18250.0,23.407,23.4161,23.3889,23.4161,18250.0
2021-04-27 11:00:00,25.86,25.88,25.85,25.85,36862.0,23.4161,23.4342,23.407,23.407,36862.0
2021-04-27 11:05:00,25.86,25.87,25.85,25.86,30094.0,23.4161,23.4251,23.407,23.4161,30094.0
2021-04-27 11:10:00,25.86,25.86,25.83,25.83,29300.0,23.4161,23.4161,23.3889,23.3889,29300.0
2021-04-27 11:15:00,25.83,25.85,25.82,25.83,23194.0,23.3889,23.407,23.3799,23.3889,23194.0
2021-04-27 11:20:00,25.82,25.86,25.82,25.86,26560.0,23.3799,23.4161,23.3799,23.4161,26560.0
2021-04-27 11:25:00,25.85,25.86,25.83,25.86,27070.0,23.407,23.4161,23.3889,23.4161,27070.0
2021-04-27 11:30:00,25.85,25.87,25.85,25.86,12494.0,23.407,23.4251,23.407,23.4161,12494.0
2021-04-27 11:35:00,25.86,25.87,25.85,25.86,14094.0,23.4161,23.4251,23.407,23.4161,14094.0
2021-04-27 11:40:00,25.87,25.9,25.87,25.9,20488.0,23.4251,23.4523,23.4251,23.4523,20488.0
2021-04-27 11:45:00,25.91,25.91,25.88,25.89,23042.0,23.4614,23.4614,23.4342,23.4433,23042.0
2021-04-27 11:50:00,25.89,25.89,25.86,25.86,43464.0,23.4433,23.4433,23.4161,23.4161,43464.0
2021-04-27 11:55:00,25.86,25.89,25.86,25.88,19998.0,23.4161,23.4433,23.4161,23.4342,19998.0
2021-04-27 12:00:00,25.88,25.9,25.88,25.9,12918.0,23.4342,23.4523,23.4342,23.4523,12918.0
2021-04-27 12:05:00,25.89,25.9,25.89,25.9,12306.0,23.4433,23.4523,23.4433,23.4523,12306.0
2021-04-27 12:10:00,25.9,25.9,25.87,25.87,22240.0,23.4523,23.4523,23.4251,23.4251,22240.0
2021-04-27 12:15:00,25.88,25.88,25.85,25.85,21432.0,23.4342,23.4342,23.407,23.407,21432.0
2021-04-27 12:20:00,25.85,25.85,25.83,25.85,24004.0,23.407,23.407,23.3889,23.407,24004.0
2021-04-27 12:25:00,25.85,25.86,25.84,25.85,14884.0,23.407,23.4161,23.398,23.407,14884.0
2021-04-27 12:30:00,25.86,25.88,25.85,25.86,12596.0,23.4161,23.4342,23.407,23.4161,12596.0
2021-04-27 12:35:00,25.86,25.86,25.84,25.84,19236.0,23.4161,23.4161,23.398,23.398,19236.0
2021-04-27 12:40:00,25.85,25.86,25.81,25.82,13870.0,23.407,23.4161,23.3708,23.3799,13870.0
2021-04-27 12:45:00,25.82,25.84,25.82,25.83,17208.0,23.3799,23.398,23.3799,23.3889,17208.0
2021-04-27 12:50:00,25.83,25.84,25.79,25.81,18610.0,23.3889,23.398,23.3527,23.3708,18610.0
2021-04-27 12:55:00,25.81,25.81,25.8,25.81,8140.0,23.3708,23.3708,23.3618,23.3708,8140.0
2021-04-27 13:00:00,25.81,25.81,25.79,25.81,13602.0,23.3708,23.3708,23.3527,23.3708,13602.0
2021-04-27 13:05:00,25.81,25.84,25.8,25.83,13386.0,23.3708,23.398,23.3618,23.3889,13386.0
2021-04-27 13:10:00,25.83,25.83,25.82,25.82,8428.0,23.3889,23.3889,23.3799,23.3799,8428.0
2021-04-27 13:15:00,25.83,25.85,25.82,25.84,12692.0,23.3889,23.407,23.3799,23.398,12692.0
2021-04-27 13:20:00,25.83,25.85,25.83,25.84,9788.0,23.3889,23.407,23.3889,23.398,9788.0
2021-04-27 13:25:00,25.84,25.85,25.83,25.85,24784.0,23.398,23.407,23.3889,23.407,24784.0
2021-04-27 13:30:00,25.85,25.86,25.85,25.86,8352.0,23.407,23.4161,23.407,23.4161,8352.0
2021-04-27 13:35:00,25.86,25.87,25.85,25.86,16004.0,23.4161,23.4251,23.407,23.4161,16004.0
2021-04-27 13:40:00,25.86,25.88,25.86,25.86,10466.0,23.4161,23.4342,23.4161,23.4161,10466.0
2021-04-27 13:45:00,25.86,25.86,25.84,25.86,19578.0,23.4161,23.4161,23.398,23.4161,19578.0
2021-04-27 13:50:00,25.86,25.87,25.85,25.86,10102.0,23.4161,23.4251,23.407,23.4161,10102.0
2021-04-27 13:55:00,25.86,25.88,25.86,25.87,7602.0,23.4161,23.4342,23.4161,23.4251,7602.0
2021-04-27 14:00:00,25.87,25.88,25.86,25.86,20014.0,23.4251,23.4342,23.4161,23.4161,20014.0
2021-04-27 14:05:00,25.86,25.89,25.86,25.86,20496.0,23.4161,23.4433,23.4161,23.4161,20496.0
2021-04-27 14:10:00,25.86,25.89,25.86,25.89,13198.0,23.4161,23.4433,23.4161,23.4433,13198.0
2021-04-27 14:15:00,25.89,25.91,25.88,25.9,12554.0,23.4433,23.4614,23.4342,23.4523,12554.0
2021-04-27 14:20:00,25.9,25.91,25.88,25.89,21550.0,23.4523,23.4614,23.4342,23.4433,21550.0
2021-04-27 14:25:00,25.9,25.91,25.89,25.91,12770.0,23.4523,23.4614,23.4433,23.4614,12770.0
2021-04-27 14:30:00,25.9,25.91,25.9,25.91,8234.0,23.4523,23.4614,23.4523,23.4614,8234.0
2021-04-27 14:35:00,25.91,25.91,25.9,25.91,11714.0,23.4614,23.4614,23.4523,23.4614,11714.0
2021-04-27 14:40:00,25.91,25.91,25.89,25.89,12286.0,23.4614,23.4614,23.4433,23.4433,12286.0
2021-04-27 14:45:00,25.9,25.91,25.9,25.9,9544.0,23.4523,23.4614,23.4523,23.4523,9544.0
2021-04-27 14:50:00,25.9,25.91,25.9,25.9,9600.0,23.4523,23.4614,23.4523,23.4523,9600.0
2021-04-27 14:55:00,25.9,25.91,25.89,25.9,12902.0,23.4523,23.4614,23.4433,23.4523,12902.0
2021-04-27 15:00:00,25.89,25.9,25.87,25.9,20132.0,23.4433,23.4523,23.4251,23.4523,20132.0
2021-04-27 15:05:00,25.9,25.9,25.88,25.89,41712.0,23.4523,23.4523,23.4342,23.4433,41712.0
2021-04-27 15:10:00,25.89,25.93,25.88,25.93,13422.0,23.4433,23.4795,23.4342,23.4795,13422.0
2021-04-27 15:15:00,25.93,25.95,25.93,25.95,21108.0,23.4795,23.4976,23.4795,23.4976,21108.0
2021-04-27 15:20:00,25.95,25.96,25.94,25.96,14462.0,23.4976,23.5066,23.4885,23.5066,14462.0
2021-04-27 15:25:00,25.95,25.97,25.94,25.96,18864.0,23.4976,23.5157,23.4885,23.5066,18864.0
2021-04-27 15:30:00,25.96,25.97,25.93,25.95,41814.0,23.5066,23.5157,23.4795,23.4976,41814.0
2021-04-27 15:35:00,25.96,25.96,25.95,25.95,48978.0,23.5066,23.5066,23.4976,23.4976,48978.0
2021-04-27 15:40:00,25.96,25.96,25.93,25.95,41490.0,23.5066,23.5066,23.4795,23.4976,41490.0
2021-04-27 15:45:00,25.95,25.97,25.93,25.96,44256.0,23.4976,23.5157,23.4795,23.5066,44256.0
2021-04-27 15:50:00,25.97,25.97,25.92,25.93,168522.0,23.5157,23.5157,23.4704,23.4795,168522.0
2021-04-27 15:55:00,25.92,25.99,25.92,25.96,387678.0,23.4704,23.5338,23.4704,23.5066,387678.0
2021-04-28 09:30:00,25.89,25.93,25.76,25.79,124382.0,23.4433,23.4795,23.3255,23.3527,124382.0
2021-04-28 09:35:00,25.78,25.79,25.68,25.75,74292.0,23.3437,23.3527,23.2531,23.3165,74292.0
2021-04-28 09:40:00,25.77,25.8,25.75,25.77,35760.0,23.3346,23.3618,23.3165,23.3346,35760.0
2021-04-28 09:45:00,25.75,25.82,25.75,25.79,29222.0,23.3165,23.3799,23.3165,23.3527,29222.0
2021-04-28 09:50:00,25.79,25.86,25.77,25.81,27120.0,23.3527,23.4161,23.3346,23.3708,27120.0
2021-04-28 09:55:00,25.81,25.86,25.8,25.83,13488.0,23.3708,23.4161,23.3618,23.3889,13488.0
2021-04-28 10:00:00,25.82,25.84,25.8,25.84,37948.0,23.3799,23.398,23.3618,23.398,37948.0
2021-04-28 10:05:00,25.84,25.86,25.83,25.86,8394.0,23.398,23.4161,23.3889,23.4161,8394.0
2021-04-28 10:10:00,25.86,25.86,25.83,25.84,32738.0,23.4161,23.4161,23.3889,23.398,32738.0
2021-04-28 10:15:00,25.84,25.84,25.81,25.81,21252.0,23.398,23.398,23.3708,23.3708,21252.0
2021-04-28 10:20:00,25.81,25.83,25.81,25.82,21774.0,23.3708,23.3889,23.3708,23.3799,21774.0
2021-04-28 10:25:00,25.82,25.85,25.82,25.85,22040.0,23.3799,23.407,23.3799,23.407,22040.0
2021-04-28 10:30:00,25.85,25.9,25.85,25.89,10536.0,23.407,23.4523,23.407,23.4433,10536.0
2021-04-28 10:35:00,25.89,25.9,25.87,25.9,14882.0,23.4433,23.4523,23.4251,23.4523,14882.0
2021-04-28 10:40:00,25.9,25.91,25.88,25.9,11212.0,23.4523,23.4614,23.4342,23.4523,11212.0
2021-04-28 10:45:00,25.9,25.91,25.9,25.9,30098.0,23.4523,23.4614,23.4523,23.4523,30098.0
2021-04-28 10:50:00,25.9,25.9,25.88,25.88,13234.0,23.4523,23.4523,23.4342,23.4342,13234.0
2021-04-28 10:55:00,25.89,25.91,25.89,25.9,15454.0,23.4433,23.4614,23.4433,23.4523,15454.0
2021-04-28 11:00:00,25.89,25.92,25.89,25.92,14530.0,23.4433,23.4704,23.4433,23.4704,14530.0
2021-04-28 11:05:00,25.91,25.93,25.91,25.92,8876.0,23.4614,23.4795,23.4614,23.4704,8876.0
2021-04-28 11:10:00,25.93,25.95,25.92,25.93,15544.0,23.4795,23.4976,23.4704,23.4795,15544.0
2021-04-28 11:15:00,25.93,25.95,25.92,25.95,20596.0,23.4795,23.4976,23.4704,23.4976,20596.0
2021-04-28 11:20:00,25.96,25.96,25.93,25.93,11038.0,23.5066,23.5066,23.4795,23.4795,11038.0
2021-04-28 11:25:00,25.93,25.94,25.92,25.93,62048.0,23.4795,23.4885,23.4704,23.4795,62048.0
2021-04-28 11:30:00,25.93,25.93,25.9,25.92,32678.0,23.4795,23.4795,23.4523,23.4704,32678.0
2021-04-28 11:35:00,25.93,25.93,25.91,25.91,13442.0,23.4795,23.4795,23.4614,23.4614,13442.0
2021-04-28 11:40:00,25.91,25.91,25.88,25.88,9494.0,23.4614,23.4614,23.4342,23.4342,9494.0
2021-04-28 11:45:00,25.88,25.89,25.86,25.86,13282.0,23.4342,23.4433,23.4161,23.4161,13282.0
2021-04-28 11:50:00,25.86,25.86,25.84,25.85,18316.0,23.4161,23.4161,23.398,23.407,18316.0
2021-04-28 11:55:00,25.85,25.86,25.84,25.85,17430.0,23.407,23.4161,23.398,23.407,17430.0
2021-04-28 12:00:00,25.84,25.86,25.84,25.86,13278.0,23.398,23.4161,23.398,23.4161,13278.0
2021-04-28 12:05:00,25.85,25.88,25.85,25.88,12876.0,23.407,23.4342,23.407,23.4342,12876.0
2021-04-28 12:10:00,25.88,25.9,25.86,25.86,17330.0,23.4342,23.4523,23.4161,23.4161,17330.0
2021-04-28 12:15:00,25.86,25.86,25.84,25.85,7614.0,23.4161,23.4161,23.398,23.407,7614.0
2021-04-28 12:20:00,25.84,25.86,25.84,25.86,10102.0,23.398,23.4161,23.398,23.4161,10102.0
2021-04-28 12:25:00,25.86,25.86,25.86,25.86,11970.0,23.4161,23.4161,23.4161,23.4161,11970.0
2021-04-28 12:30:00,25.86,25.87,25.86,25.86,11776.0,23.4161,23.4251,23.4161,23.4161,11776.0
2021-04-28 12:35:00,25.86,25.86,25.84,25.86,16050.0,23.4161,23.4161,23.398,23.4161,16050.0
2021-04-28 12:40:00,25.86,25.86,25.84,25.84,12758.0,23.4161,23.4161,23.398,23.398,12758.0
2021-04-28 12:45:00,25.84,25.86,25.83,25.85,10696.0,23.398,23.4161,23.3889,23.407,10696.0
2021-04-28 12:50:00,25.85,25.86,25.84,25.84,7252.0,23.407,23.4161,23.398,23.398,7252.0
2021-04-28 12:55:00,25.84,25.85,25.82,25.83,14200.0,23.398,23.407,23.3799,23.3889,14200.0
2021-04-28 13:00:00,25.83,25.84,25.82,25.83,6838.0,23.3889,23.398,23.3799,23.3889,6838.0
2021-04-28 13:05:00,25.83,25.83,25.82,25.83,9838.0,23.3889,23.3889,23.3799,23.3889,9838.0
2021-04-28 13:10:00,25.83,25.84,25.81,25.82,10676.0,23.3889,23.398,23.3708,23.3799,10676.0
2021-04-28 13:15:00,25.81,25.84,25.81,25.84,9124.0,23.3708,23.398,23.3708,23.398,9124.0
2021-04-28 13:20:00,25.85,25.85,25.82,25.84,20054.0,23.407,23.407,23.3799,23.398,20054.0
2021-04-28 13:25:00,25.83,25.85,25.83,25.85,8144.0,23.3889,23.407,23.3889,23.407,8144.0
2021-04-28 13:30:00,25.85,25.85,25.84,25.85,7336.0,23.407,23.407,23.398,23.407,7336.0
2021-04-28 13:35:00,25.86,25.86,25.85,25.86,8444.0,23.4161,23.4161,23.407,23.4161,8444.0
2021-04-28 13:40:00,25.86,25.86,25.85,25.85,12572.0,23.4161,23.4161,23.407,23.407,12572.0
2021-04-28 13:45:00,25.85,25.86,25.84,25.85,11362.0,23.407,23.4161,23.398,23.407,11362.0
2021-04-28 13:50:00,25.85,25.85,25.83,25.85,15868.0,23.407,23.407,23.3889,23.407,15868.0
2021-04-28 13:55:00,25.85,25.85,25.83,25.84,22054.0,23.407,23.407,23.3889,23.398,22054.0
2021-04-28 14:00:00,25.85,25.9,25.82,25.85,32814.0,23.407,23.4523,23.3799,23.407,32814.0
2021-04-28 14:05:00,25.84,25.85,25.83,25.84,15762.0,23.398,23.407,23.3889,23.398,15762.0
2021-04-28 14:10:00,25.84,25.85,25.83,25.85,15370.0,23.398,23.407,23.3889,23.407,15370.0
2021-04-28 14:15:00,25.86,25.86,25.84,25.84,22766.0,23.4161,23.4161,23.398,23.398,22766.0
2021-04-28 14:20:00,25.84,25.87,25.84,25.86,17084.0,23.398,23.4251,23.398,23.4161,17084.0
2021-04-28 14:25:00,25.87,25.87,25.85,25.85,16918.0,23.4251,23.4251,23.407,23.407,16918.0
2021-04-28 14:30:00,25.85,25.85,25.82,25.85,22462.0,23.407,23.407,23.3799,23.407,22462.0
2021-04-28 14:35:00,25.85,25.93,25.84,25.92,28674.0,23.407,23.4795,23.398,23.4704,28674.0
2021-04-28 14:40:00,25.92,25.94,25.92,25.93,31332.0,23.4704,23.4885,23.4704,23.4795,31332.0
2021-04-28 14:45:00,25.93,25.93,25.89,25.9,60596.0,23.4795,23.4795,23.4433,23.4523,60596.0
2021-04-28 14:50:00,25.9,25.9,25.89,25.89,22100.0,23.4523,23.4523,23.4433,23.4433,22100.0
2021-04-28 14:55:00,25.89,25.9,25.87,25.89,13454.0,23.4433,23.4523,23.4251,23.4433,13454.0
2021-04-28 15:00:00,25.89,25.9,25.88,25.88,18930.0,23.4433,23.4523,23.4342,23.4342,18930.0
2021-04-28 15:05:00,25.88,25.88,25.86,25.86,16532.0,23.4342,23.4342,23.4161,23.4161,16532.0
2021-04-28 15:10:00,25.86,25.86,25.8,25.83,54408.0,23.4161,23.4161,23.3618,23.3889,54408.0
2021-04-28 15:15:00,25.84,25.86,25.83,25.84,44986.0,23.398,23.4161,23.3889,23.398,44986.0
2021-04-28 15:20:00,25.84,25.87,25.84,25.86,30200.0,23.398,23.4251,23.398,23.4161,30200.0
2021-04-28 15:25:00,25.86,25.88,25.85,25.87,38634.0,23.4161,23.4342,23.407,23.4251,38634.0
2021-04-28 15:30:00,25.88,25.88,25.86,25.88,48904.0,23.4342,23.4342,23.4161,23.4342,48904.0
2021-04-28 15:35:00,25.88,25.9,25.87,25.88,73898.0,23.4342,23.4523,23.4251,23.4342,73898.0
2021-04-28 15:40:00,25.88,25.89,25.86,25.87,57478.0,23.4342,23.4433,23.4161,23.4251,57478.0
2021-04-28 15:45:00,25.86,25.88,25.85,25.86,58284.0,23.4161,23.4342,23.407,23.4161,58284.0
2021-04-28 15:50:00,25.86,25.86,25.79,25.8,291310.0,23.4161,23.4161,23.3527,23.3618,291310.0
2021-04-28 15:55:00,25.8,25.85,25.8,25.85,244526.0,23.3618,23.407,23.3618,23.407,244526.0
2021-04-29 09:30:00,25.99,26.03,25.89,25.97,105542.0,23.5338,23.57,23.4433,23.5157,105542.0
2021-04-29 09:35:00,25.98,26.13,25.98,26.11,32888.0,23.5248,23.6606,23.5248,23.6425,32888.0
2021-04-29 09:40:00,26.13,26.13,26.05,26.09,51076.0,23.6606,23.6606,23.5881,23.6244,51076.0
2021-04-29 09:45:00,26.09,26.16,26.08,26.14,33118.0,23.6244,23.6877,23.6153,23.6696,33118.0
2021-04-29 09:50:00,26.14,26.21,26.14,26.18,46922.0,23.6696,23.733,23.6696,23.7059,46922.0
2021-04-29 09:55:00,26.18,26.18,26.15,26.15,36298.0,23.7059,23.7059,23.6787,23.6787,36298.0
2021-04-29 10:00:00,26.15,26.18,26.13,26.17,31080.0,23.6787,23.7059,23.6606,23.6968,31080.0
2021-04-29 10:05:00,26.18,26.21,26.17,26.21,32788.0,23.7059,23.733,23.6968,23.733,32788.0
2021-04-29 10:10:00,26.21,26.23,26.2,26.2,25036.0,23.733,23.7511,23.724,23.724,25036.0
2021-04-29 10:15:00,26.18,26.23,26.15,26.18,42744.0,23.7059,23.7511,23.6787,23.7059,42744.0
2021-04-29 10:20:00,26.18,26.18,26.14,26.17,17394.0,23.7059,23.7059,23.6696,23.6968,17394.0
2021-04-29 10:25:00,26.17,26.17,26.14,26.14,14138.0,23.6968,23.6968,23.6696,23.6696,14138.0
2021-04-29 10:30:00,26.15,26.18,26.14,26.16,28760.0,23.6787,23.7059,23.6696,23.6877,28760.0
2021-04-29 10:35:00,26.16,26.23,26.14,26.21,64690.0,23.6877,23.7511,23.6696,23.733,64690.0
2021-04-29 10:40:00,26.21,26.22,26.18,26.2,40106.0,23.733,23.7421,23.7059,23.724,40106.0
2021-04-29 10:45:00,26.2,26.21,26.18,26.2,51604.0,23.724,23.733,23.7059,23.724,51604.0
2021-04-29 10:50:00,26.2,26.22,26.17,26.18,44380.0,23.724,23.7421,23.6968,23.7059,44380.0
2021-04-29 10:55:00,26.19,26.2,26.17,26.19,35416.0,23.7149,23.724,23.6968,23.7149,35416.0
2021-04-29 11:00:00,26.19,26.21,26.16,26.2,37654.0,23.7149,23.733,23.6877,23.724,37654.0
2021-04-29 11:05:00,26.2,26.25,26.2,26.24,62962.0,23.724,23.7692,23.724,23.7602,62962.0
2021-04-29 11:10:00,26.24,26.27,26.24,26.26,21970.0,23.7602,23.7873,23.7602,23.7783,21970.0
2021-04-29 11:15:00,26.25,26.25,26.21,26.23,44512.0,23.7692,23.7692,23.733,23.7511,44512.0
2021-04-29 11:20:00,26.23,26.24,26.21,26.23,15644.0,23.7511,23.7602,23.733,23.7511,15644.0
2021-04-29 11:25:00,26.23,26.27,26.23,26.25,37628.0,23.7511,23.7873,23.7511,23.7692,37628.0
2021-04-29 11:30:00,26.25,26.25,26.22,26.24,36068.0,23.7692,23.7692,23.7421,23.7602,36068.0
2021-04-29 11:35:00,26.24,26.25,26.23,26.24,20278.0,23.7602,23.7692,23.7511,23.7602,20278.0
2021-04-29 11:40:00,26.24,26.26,26.23,26.25,26716.0,23.7602,23.7783,23.7511,23.7692,26716.0
2021-04-29 11:45:00,26.25,26.26,26.24,26.25,16118.0,23.7692,23.7783,23.7602,23.7692,16118.0
2021-04-29 11:50:00,26.24,26.24,26.22,26.24,15066.0,23.7602,23.7602,23.7421,23.7602,15066.0
2021-04-29 11:55:00,26.22,26.23,26.2,26.2,35630.0,23.7421,23.7511,23.724,23.724,35630.0
2021-04-29 12:00:00,26.19,26.2,26.17,26.18,50436.0,23.7149,23.724,23.6968,23.7059,50436.0
2021-04-29 12:05:00,26.18,26.18,26.13,26.18,26504.0,23.7059,23.7059,23.6606,23.7059,26504.0
2021-04-29 12:10:00,26.17,26.18,26.16,26.17,57664.0,23.6968,23.7059,23.6877,23.6968,57664.0
2021-04-29 12:15:00,26.17,26.17,26.15,26.16,78752.0,23.6968,23.6968,23.6787,23.6877,78752.0
2021-04-29 12:20:00,26.16,26.17,26.14,26.14,65576.0,23.6877,23.6968,23.6696,23.6696,65576.0
2021-04-29 12:25:00,26.14,26.15,26.1,26.11,37624.0,23.6696,23.6787,23.6334,23.6425,37624.0
2021-04-29 12:30:00,26.11,26.15,26.11,26.14,43784.0,23.6425,23.6787,23.6425,23.6696,43784.0
2021-04-29 12:35:00,26.14,26.15,26.12,26.12,40864.0,23.6696,23.6787,23.6515,23.6515,40864.0
2021-04-29 12:40:00,26.11,26.14,26.11,26.14,19834.0,23.6425,23.6696,23.6425,23.6696,19834.0
2021-04-29 12:45:00,26.14,26.17,26.13,26.16,80162.0,23.6696,23.6968,23.6606,23.6877,80162.0
2021-04-29 12:50:00,26.16,26.22,26.16,26.21,29282.0,23.6877,23.7421,23.6877,23.733,29282.0
2021-04-29 12:55:00,26.22,26.24,26.2,26.24,23846.0,23.7421,23.7602,23.724,23.7602,23846.0
2021-04-29 13:00:00,26.24,26.25,26.23,26.24,21600.0,23.7602,23.7692,23.7511,23.7602,21600.0
2021-04-29 13:05:00,26.24,26.25,26.24,26.25,12622.0,23.7602,23.7692,23.7602,23.7692,12622.0
2021-04-29 13:10:00,26.25,26.3,26.25,26.29,29770.0,23.7692,23.8145,23.7692,23.8055,29770.0
2021-04-29 13:15:00,26.29,26.31,26.28,26.31,14972.0,23.8055,23.8236,23.7964,23.8236,14972.0
2021-04-29 13:20:00,26.31,26.33,26.3,26.33,18218.0,23.8236,23.8417,23.8145,23.8417,18218.0
2021-04-29 13:25:00,26.33,26.34,26.31,26.33,39476.0,23.8417,23.8507,23.8236,23.8417,39476.0
2021-04-29 13:30:00,26.33,26.34,26.31,26.32,14594.0,23.8417,23.8507,23.8236,23.8326,14594.0
2021-04-29 13:35:00,26.33,26.33,26.3,26.31,33730.0,23.8417,23.8417,23.8145,23.8236,33730.0
2021-04-29 13:40:00,26.31,26.33,26.31,26.32,15764.0,23.8236,23.8417,23.8236,23.8326,15764.0
2021-04-29 13:45:00,26.34,26.35,26.31,26.34,17530.0,23.8507,23.8598,23.8236,23.8507,17530.0
2021-04-29 13:50:00,26.34,26.36,26.34,26.36,25706.0,23.8507,23.8688,23.8507,23.8688,25706.0
2021-04-29 13:55:00,26.36,26.39,26.34,26.38,50132.0,23.8688,23.896,23.8507,23.8869,50132.0
2021-04-29 14:00:00,26.38,26.4,26.37,26.38,41034.0,23.8869,23.9051,23.8779,23.8869,41034.0
2021-04-29 14:05:00,26.38,26.41,26.37,26.4,39950.0,23.8869,23.9141,23.8779,23.9051,39950.0
2021-04-29 14:10:00,26.39,26.43,26.39,26.42,29256.0,23.896,23.9322,23.896,23.9232,29256.0
2021-04-29 14:15:00,26.42,26.46,26.42,26.46,46086.0,23.9232,23.9594,23.9232,23.9594,46086.0
2021-04-29 14:20:00,26.46,26.48,26.45,26.47,36424.0,23.9594,23.9775,23.9503,23.9684,36424.0
2021-04-29 14:25:00,26.48,26.48,26.45,26.48,36142.0,23.9775,23.9775,23.9503,23.9775,36142.0
2021-04-29 14:30:00,26.49,26.52,26.48,26.52,69468.0,23.9866,24.0137,23.9775,24.0137,69468.0
2021-04-29 14:35:00,26.52,26.54,26.51,26.52,41926.0,24.0137,24.0318,24.0047,24.0137,41926.0
2021-04-29 14:40:00,26.52,26.53,26.5,26.51,60450.0,24.0137,24.0228,23.9956,24.0047,60450.0
2021-04-29 14:45:00,26.51,26.54,26.49,26.5,61190.0,24.0047,24.0318,23.9866,23.9956,61190.0
2021-04-29 14:50:00,26.5,26.52,26.49,26.49,51250.0,23.9956,24.0137,23.9866,23.9866,51250.0
2021-04-29 14:55:00,26.49,26.5,26.48,26.49,34508.0,23.9866,23.9956,23.9775,23.9866,34508.0
2021-04-29 15:00:00,26.49,26.52,26.49,26.52,55604.0,23.9866,24.0137,23.9866,24.0137,55604.0
2021-04-29 15:05:00,26.52,26.53,26.5,26.52,75150.0,24.0137,24.0228,23.9956,24.0137,75150.0
2021-04-29 15:10:00,26.52,26.53,26.5,26.51,64622.0,24.0137,24.0228,23.9956,24.0047,64622.0
2021-04-29 15:15:00,26.51,26.53,26.49,26.49,74994.0,24.0047,24.0228,23.9866,23.9866,74994.0
2021-04-29 15:20:00,26.49,26.5,26.43,26.45,54286.0,23.9866,23.9956,23.9322,23.9503,54286.0
2021-04-29 15:25:00,26.45,26.45,26.4,26.4,79932.0,23.9503,23.9503,23.9051,23.9051,79932.0
2021-04-29 15:30:00,26.4,26.42,26.39,26.42,103436.0,23.9051,23.9232,23.896,23.9232,103436.0
2021-04-29 15:35:00,26.41,26.43,26.39,26.41,80004.0,23.9141,23.9322,23.896,23.9141,80004.0
2021-04-29 15:40:00,26.41,26.43,26.41,26.43,98344.0,23.9141,23.9322,23.9141,23.9322,98344.0
2021-04-29 15:45:00,26.43,26.48,26.43,26.47,78260.0,23.9322,23.9775,23.9322,23.9684,78260.0
2021-04-29 15:50:00,26.46,26.46,26.43,26.45,231348.0,23.9594,23.9594,23.9322,23.9503,231348.0
2021-04-29 15:55:00,26.45,26.46,26.43,26.44,228058.0,23.9503,23.9594,23.9322,23.9413,228058.0
2021-04-30 09:30:00,26.33,26.5,26.29,26.45,87562.0,23.8417,23.9956,23.8055,23.9503,87562.0
2021-04-30 09:35:00,26.48,26.53,26.46,26.51,40568.0,23.9775,24.0228,23.9594,24.0047,40568.0
2021-04-30 09:40:00,26.52,26.55,26.5,26.55,31938.0,24.0137,24.0409,23.9956,24.0409,31938.0
2021-04-30 09:45:00,26.56,26.56,26.47,26.53,107362.0,24.0499,24.0499,23.9684,24.0228,107362.0
2021-04-30 09:50:00,26.53,26.56,26.49,26.5,73408.0,24.0228,24.0499,23.9866,23.9956,73408.0
2021-04-30 09:55:00,26.5,26.55,26.49,26.54,135782.0,23.9956,24.0409,23.9866,24.0318,135782.0
2021-04-30 10:00:00,26.54,26.6,26.54,26.56,56898.0,24.0318,24.0862,24.0318,24.0499,56898.0
2021-04-30 10:05:00,26.56,26.59,26.55,26.58,25914.0,24.0499,24.0771,24.0409,24.068,25914.0
2021-04-30 10:10:00,26.59,26.6,26.54,26.54,21582.0,24.0771,24.0862,24.0318,24.0318,21582.0
2021-04-30 10:15:00,26.54,26.57,26.5,26.56,36584.0,24.0318,24.059,23.9956,24.0499,36584.0
2021-04-30 10:20:00,26.56,26.58,26.53,26.55,28998.0,24.0499,24.068,24.0228,24.0409,28998.0
2021-04-30 10:25:00,26.55,26.61,26.55,26.61,84216.0,24.0409,24.0952,24.0409,24.0952,84216.0
2021-04-30 10:30:00,26.61,26.63,26.59,26.59,63740.0,24.0952,24.1133,24.0771,24.0771,63740.0
2021-04-30 10:35:00,26.59,26.6,26.55,26.59,56690.0,24.0771,24.0862,24.0409,24.0771,56690.0
2021-04-30 10:40:00,26.59,26.63,26.59,26.61,37924.0,24.0771,24.1133,24.0771,24.0952,37924.0
2021-04-30 10:45:00,26.61,26.67,26.61,26.63,66684.0,24.0952,24.1495,24.0952,24.1133,66684.0
2021-04-30 10:50:00,26.63,26.68,26.63,26.65,63624.0,24.1133,24.1586,24.1133,24.1314,63624.0
2021-04-30 10:55:00,26.65,26.66,26.65,26.65,64910.0,24.1314,24.1405,24.1314,24.1314,64910.0
2021-04-30 11:00:00,26.65,26.65,26.58,26.62,47340.0,24.1314,24.1314,24.068,24.1043,47340.0
2021-04-30 11:05:00,26.62,26.64,26.61,26.63,44350.0,24.1043,24.1224,24.0952,24.1133,44350.0
2021-04-30 11:10:00,26.63,26.66,26.6,26.65,48106.0,24.1133,24.1405,24.0862,24.1314,48106.0
2021-04-30 11:15:00,26.65,26.65,26.58,26.6,64910.0,24.1314,24.1314,24.068,24.0862,64910.0
2021-04-30 11:20:00,26.59,26.59,26.56,26.56,49678.0,24.0771,24.0771,24.0499,24.0499,49678.0
2021-04-30 11:25:00,26.56,26.56,26.51,26.53,127688.0,24.0499,24.0499,24.0047,24.0228,127688.0
2021-04-30 11:30:00,26.52,26.52,26.45,26.46,42800.0,24.0137,24.0137,23.9503,23.9594,42800.0
2021-04-30 11:35:00,26.46,26.49,26.46,26.47,23292.0,23.9594,23.9866,23.9594,23.9684,23292.0
2021-04-30 11:40:00,26.47,26.5,26.46,26.49,16720.0,23.9684,23.9956,23.9594,23.9866,16720.0
2021-04-30 11:45:00,26.49,26.5,26.49,26.49,15684.0,23.9866,23.9956,23.9866,23.9866,15684.0
2021-04-30 11:50:00,26.49,26.5,26.47,26.49,75332.0,23.9866,23.9956,23.9684,23.9866,75332.0
2021-04-30 11:55:00,26.49,26.49,26.46,26.47,22578.0,23.9866,23.9866,23.9594,23.9684,22578.0
2021-04-30 12:00:00,26.47,26.48,26.45,26.45,21320.0,23.9684,23.9775,23.9503,23.9503,21320.0
2021-04-30 12:05:00,26.45,26.47,26.43,26.46,32174.0,23.9503,23.9684,23.9322,23.9594,32174.0
2021-04-30 12:10:00,26.46,26.46,26.43,26.43,15572.0,23.9594,23.9594,23.9322,23.9322,15572.0
2021-04-30 12:15:00,26.43,26.45,26.43,26.45,18526.0,23.9322,23.9503,23.9322,23.9503,18526.0
2021-04-30 12:20:00,26.45,26.46,26.44,26.45,30124.0,23.9503,23.9594,23.9413,23.9503,30124.0
2021-04-30 12:25:00,26.45,26.45,26.41,26.42,88074.0,23.9503,23.9503,23.9141,23.9232,88074.0
2021-04-30 12:30:00,26.43,26.43,26.39,26.4,99666.0,23.9322,23.9322,23.896,23.9051,99666.0
2021-04-30 12:35:00,26.4,26.43,26.39,26.39,58130.0,23.9051,23.9322,23.896,23.896,58130.0
2021-04-30 12:40:00,26.39,26.39,26.35,26.36,38614.0,23.896,23.896,23.8598,23.8688,38614.0
2021-04-30 12:45:00,26.36,26.36,26.33,26.35,41260.0,23.8688,23.8688,23.8417,23.8598,41260.0
2021-04-30 12:50:00,26.35,26.36,26.32,26.33,33878.0,23.8598,23.8688,23.8326,23.8417,33878.0
2021-04-30 12:55:00,26.33,26.36,26.32,26.36,34816.0,23.8417,23.8688,23.8326,23.8688,34816.0
2021-04-30 13:00:00,26.36,26.36,26.32,26.34,43988.0,23.8688,23.8688,23.8326,23.8507,43988.0
2021-04-30 13:05:00,26.34,26.35,26.33,26.34,26446.0,23.8507,23.8598,23.8417,23.8507,26446.0
2021-04-30 13:10:00,26.34,26.34,26.32,26.32,26626.0,23.8507,23.8507,23.8326,23.8326,26626.0
2021-04-30 13:15:00,26.32,26.35,26.31,26.34,241350.0,23.8326,23.8598,23.8236,23.8507,241350.0
2021-04-30 13:20:00,26.33,26.33,26.32,26.33,121698.0,23.8417,23.8417,23.8326,23.8417,121698.0
2021-04-30 13:25:00,26.33,26.33,26.3,26.3,25152.0,23.8417,23.8417,23.8145,23.8145,25152.0
2021-04-30 13:30:00,26.31,26.31,26.29,26.29,26804.0,23.8236,23.8236,23.8055,23.8055,26804.0
2021-04-30 13:35:00,26.29,26.3,26.26,26.27,30714.0,23.8055,23.8145,23.7783,23.7873,30714.0
2021-04-30 13:40:00,26.27,26.27,26.21,26.21,60664.0,23.7873,23.7873,23.733,23.733,60664.0
2021-04-30 13:45:00,26.21,26.23,26.2,26.23,32824.0,23.733,23.7511,23.724,23.7511,32824.0
2021-04-30 13:50:00,26.23,26.23,26.18,26.18,45644.0,23.7511,23.7511,23.7059,23.7059,45644.0
2021-04-30 13:55:00,26.18,26.18,26.16,26.17,27748.0,23.7059,23.7059,23.6877,23.6968,27748.0
2021-04-30 14:00:00,26.17,26.18,26.16,26.17,36808.0,23.6968,23.7059,23.6877,23.6968,36808.0
2021-04-30 14:05:00,26.18,26.2,26.17,26.2,21662.0,23.7059,23.724,23.6968,23.724,21662.0
2021-04-30 14:10:00,26.2,26.21,26.19,26.2,18944.0,23.724,23.733,23.7149,23.724,18944.0
2021-04-30 14:15:00,26.2,26.2,26.18,26.2,26410.0,23.724,23.724,23.7059,23.724,26410.0
2021-04-30 14:20:00,26.2,26.2,26.17,26.18,34556.0,23.724,23.724,23.6968,23.7059,34556.0
2021-04-30 14:25:00,26.18,26.2,26.18,26.19,15256.0,23.7059,23.724,23.7059,23.7149,15256.0
2021-04-30 14:30:00,26.18,26.18,26.14,26.14,28106.0,23.7059,23.7059,23.6696,23.6696,28106.0
2021-04-30 14:35:00,26.14,26.17,26.13,26.16,20114.0,23.6696,23.6968,23.6606,23.6877,20114.0
2021-04-30 14:40:00,26.16,26.18,26.16,26.16,19766.0,23.6877,23.7059,23.6877,23.6877,19766.0
2021-04-30 14:45:00,26.17,26.17,26.14,26.14,25424.0,23.6968,23.6968,23.6696,23.6696,25424.0
2021-04-30 14:50:00,26.14,26.15,26.11,26.15,31058.0,23.6696,23.6787,23.6425,23.6787,31058.0
2021-04-30 14:55:00,26.15,26.16,26.11,26.11,40336.0,23.6787,23.6877,23.6425,23.6425,40336.0
2021-04-30 15:00:00,26.12,26.16,26.12,26.15,41924.0,23.6515,23.6877,23.6515,23.6787,41924.0
2021-04-30 15:05:00,26.16,26.17,26.15,26.16,28704.0,23.6877,23.6968,23.6787,23.6877,28704.0
2021-04-30 15:10:00,26.16,26.18,26.15,26.16,44030.0,23.6877,23.7059,23.6787,23.6877,44030.0
2021-04-30 15:15:00,26.15,26.16,26.13,26.14,40614.0,23.6787,23.6877,23.6606,23.6696,40614.0
2021-04-30 15:20:00,26.14,26.16,26.13,26.14,68986.0,23.6696,23.6877,23.6606,23.6696,68986.0
2021-04-30 15:25:00,26.14,26.19,26.13,26.18,63604.0,23.6696,23.7149,23.6606,23.7059,63604.0
2021-04-30 15:30:00,26.18,26.18,26.16,26.16,80708.0,23.7059,23.7059,23.6877,23.6877,80708.0
2021-04-30 15:35:00,26.16,26.17,26.14,26.14,57886.0,23.6877,23.6968,23.6696,23.6696,57886.0
2021-04-30 15:40:00,26.14,26.14,26.1,26.13,110028.0,23.6696,23.6696,23.6334,23.6606,110028.0
2021-04-30 15:45:00,26.13,26.18,26.11,26.18,221210.0,23.6606,23.7059,23.6425,23.7059,221210.0
2021-04-30 15:50:00,26.18,26.2,26.11,26.14,398518.0,23.7059,23.724,23.6425,23.6696,398518.0
2021-04-30 15:55:00,26.14,26.16,26.12,26.15,526338.0,23.6696,23.6877,23.6515,23.6787,526338.0
2021-05-03 09:30:00,26.28,26.28,26.13,26.2,188942.0,23.7964,23.7964,23.6606,23.724,188942.0
2021-05-03 09:35:00,26.21,26.26,26.21,26.23,127044.0,23.733,23.7783,23.733,23.7511,127044.0
2021-05-03 09:40:00,26.23,26.23,26.19,26.21,147354.0,23.7511,23.7511,23.7149,23.733,147354.0
2021-05-03 09:45:00,26.23,26.31,26.23,26.27,47310.0,23.7511,23.8236,23.7511,23.7873,47310.0
2021-05-03 09:50:00,26.29,26.31,26.26,26.27,31300.0,23.8055,23.8236,23.7783,23.7873,31300.0
2021-05-03 09:55:00,26.27,26.28,26.25,26.25,19758.0,23.7873,23.7964,23.7692,23.7692,19758.0
2021-05-03 10:00:00,26.25,26.25,26.18,26.19,51788.0,23.7692,23.7692,23.7059,23.7149,51788.0
2021-05-03 10:05:00,26.19,26.19,26.16,26.16,43196.0,23.7149,23.7149,23.6877,23.6877,43196.0
2021-05-03 10:10:00,26.17,26.17,26.14,26.16,45508.0,23.6968,23.6968,23.6696,23.6877,45508.0
2021-05-03 10:15:00,26.16,26.17,26.11,26.11,33876.0,23.6877,23.6968,23.6425,23.6425,33876.0
2021-05-03 10:20:00,26.12,26.22,26.11,26.22,56736.0,23.6515,23.7421,23.6425,23.7421,56736.0
2021-05-03 10:25:00,26.22,26.27,26.21,26.23,93536.0,23.7421,23.7873,23.733,23.7511,93536.0
2021-05-03 10:30:00,26.23,26.24,26.21,26.23,70616.0,23.7511,23.7602,23.733,23.7511,70616.0
2021-05-03 10:35:00,26.23,26.3,26.23,26.27,69076.0,23.7511,23.8145,23.7511,23.7873,69076.0
2021-05-03 10:40:00,26.26,26.27,26.24,26.24,27878.0,23.7783,23.7873,23.7602,23.7602,27878.0
2021-05-03 10:45:00,26.24,26.29,26.23,26.26,77986.0,23.7602,23.8055,23.7511,23.7783,77986.0
2021-05-03 10:50:00,26.26,26.26,26.24,26.26,60926.0,23.7783,23.7783,23.7602,23.7783,60926.0
2021-05-03 10:55:00,26.25,26.28,26.25,26.28,183518.0,23.7692,23.7964,23.7692,23.7964,183518.0
2021-05-03 11:00:00,26.28,26.33,26.28,26.32,33542.0,23.7964,23.8417,23.7964,23.8326,33542.0
2021-05-03 11:05:00,26.33,26.34,26.3,26.3,62154.0,23.8417,23.8507,23.8145,23.8145,62154.0
2021-05-03 11:10:00,26.3,26.31,26.29,26.3,48476.0,23.8145,23.8236,23.8055,23.8145,48476.0
2021-05-03 11:15:00,26.3,26.31,26.28,26.31,43206.0,23.8145,23.8236,23.7964,23.8236,43206.0
2021-05-03 11:20:00,26.31,26.31,26.3,26.31,37896.0,23.8236,23.8236,23.8145,23.8236,37896.0
2021-05-03 11:25:00,26.31,26.31,26.29,26.31,28650.0,23.8236,23.8236,23.8055,23.8236,28650.0
2021-05-03 11:30:00,26.31,26.31,26.3,26.31,37396.0,23.8236,23.8236,23.8145,23.8236,37396.0
2021-05-03 11:35:00,26.31,26.37,26.31,26.34,80832.0,23.8236,23.8779,23.8236,23.8507,80832.0
2021-05-03 11:40:00,26.35,26.38,26.34,26.38,25186.0,23.8598,23.8869,23.8507,23.8869,25186.0
2021-05-03 11:45:00,26.38,26.39,26.36,26.39,24578.0,23.8869,23.896,23.8688,23.896,24578.0
2021-05-03 11:50:00,26.4,26.41,26.39,26.41,49024.0,23.9051,23.9141,23.896,23.9141,49024.0
2021-05-03 11:55:00,26.41,26.43,26.41,26.41,39616.0,23.9141,23.9322,23.9141,23.9141,39616.0
2021-05-03 12:00:00,26.41,26.43,26.4,26.43,37280.0,23.9141,23.9322,23.9051,23.9322,37280.0
2021-05-03 12:05:00,26.43,26.43,26.41,26.42,33258.0,23.9322,23.9322,23.9141,23.9232,33258.0
2021-05-03 12:10:00,26.43,26.44,26.42,26.42,34412.0,23.9322,23.9413,23.9232,23.9232,34412.0
2021-05-03 12:15:00,26.42,26.43,26.4,26.42,23402.0,23.9232,23.9322,23.9051,23.9232,23402.0
2021-05-03 12:20:00,26.42,26.42,26.4,26.42,20246.0,23.9232,23.9232,23.9051,23.9232,20246.0
2021-05-03 12:25:00,26.42,26.43,26.41,26.42,21836.0,23.9232,23.9322,23.9141,23.9232,21836.0
2021-05-03 12:30:00,26.42,26.43,26.41,26.42,13588.0,23.9232,23.9322,23.9141,23.9232,13588.0
2021-05-03 12:35:00,26.42,26.45,26.41,26.45,27650.0,23.9232,23.9503,23.9141,23.9503,27650.0
2021-05-03 12:40:00,26.45,26.48,26.44,26.48,28684.0,23.9503,23.9775,23.9413,23.9775,28684.0
2021-05-03 12:45:00,26.48,26.54,26.48,26.54,101646.0,23.9775,24.0318,23.9775,24.0318,101646.0
2021-05-03 12:50:00,26.54,26.57,26.53,26.55,92918.0,24.0318,24.059,24.0228,24.0409,92918.0
2021-05-03 12:55:00,26.55,26.56,26.53,26.55,51046.0,24.0409,24.0499,24.0228,24.0409,51046.0
2021-05-03 13:00:00,26.56,26.58,26.54,26.54,76070.0,24.0499,24.068,24.0318,24.0318,76070.0
2021-05-03 13:05:00,26.54,26.54,26.49,26.5,25470.0,24.0318,24.0318,23.9866,23.9956,25470.0
2021-05-03 13:10:00,26.5,26.5,26.48,26.49,51382.0,23.9956,23.9956,23.9775,23.9866,51382.0
2021-05-03 13:15:00,26.49,26.5,26.48,26.48,20518.0,23.9866,23.9956,23.9775,23.9775,20518.0
2021-05-03 13:20:00,26.48,26.49,26.46,26.47,40548.0,23.9775,23.9866,23.9594,23.9684,40548.0
2021-05-03 13:25:00,26.47,26.48,26.46,26.46,31466.0,23.9684,23.9775,23.9594,23.9594,31466.0
2021-05-03 13:30:00,26.46,26.47,26.44,26.45,30122.0,23.9594,23.9684,23.9413,23.9503,30122.0
2021-05-03 13:35:00,26.45,26.48,26.43,26.48,27510.0,23.9503,23.9775,23.9322,23.9775,27510.0
2021-05-03 13:40:00,26.48,26.48,26.45,26.45,20694.0,23.9775,23.9775,23.9503,23.9503,20694.0
2021-05-03 13:45:00,26.45,26.48,26.45,26.45,26450.0,23.9503,23.9775,23.9503,23.9503,26450.0
2021-05-03 13:50:00,26.45,26.48,26.45,26.48,20868.0,23.9503,23.9775,23.9503,23.9775,20868.0
2021-05-03 13:55:00,26.48,26.48,26.47,26.47,34084.0,23.9775,23.9775,23.9684,23.9684,34084.0
2021-05-03 14:00:00,26.47,26.47,26.46,26.46,25800.0,23.9684,23.9684,23.9594,23.9594,25800.0
2021-05-03 14:05:00,26.46,26.48,26.45,26.46,43064.0,23.9594,23.9775,23.9503,23.9594,43064.0
2021-05-03 14:10:00,26.46,26.46,26.42,26.42,33272.0,23.9594,23.9594,23.9232,23.9232,33272.0
2021-05-03 14:15:00,26.43,26.43,26.41,26.43,30256.0,23.9322,23.9322,23.9141,23.9322,30256.0
2021-05-03 14:20:00,26.43,26.45,26.43,26.43,20070.0,23.9322,23.9503,23.9322,23.9322,20070.0
2021-05-03 14:25:00,26.44,26.45,26.42,26.43,21678.0,23.9413,23.9503,23.9232,23.9322,21678.0
2021-05-03 14:30:00,26.43,26.45,26.43,26.44,20590.0,23.9322,23.9503,23.9322,23.9413,20590.0
2021-05-03 14:35:00,26.44,26.46,26.43,26.45,31228.0,23.9413,23.9594,23.9322,23.9503,31228.0
2021-05-03 14:40:00,26.46,26.49,26.46,26.48,27588.0,23.9594,23.9866,23.9594,23.9775,27588.0
2021-05-03 14:45:00,26.48,26.5,26.47,26.48,47844.0,23.9775,23.9956,23.9684,23.9775,47844.0
2021-05-03 14:50:00,26.48,26.5,26.48,26.49,44804.0,23.9775,23.9956,23.9775,23.9866,44804.0
2021-05-03 14:55:00,26.5,26.52,26.48,26.49,63054.0,23.9956,24.0137,23.9775,23.9866,63054.0
2021-05-03 15:00:00,26.49,26.49,26.45,26.45,31612.0,23.9866,23.9866,23.9503,23.9503,31612.0
2021-05-03 15:05:00,26.45,26.47,26.44,26.46,25354.0,23.9503,23.9684,23.9413,23.9594,25354.0
2021-05-03 15:10:00,26.46,26.46,26.43,26.44,21496.0,23.9594,23.9594,23.9322,23.9413,21496.0
2021-05-03 15:15:00,26.44,26.45,26.42,26.42,42380.0,23.9413,23.9503,23.9232,23.9232,42380.0
2021-05-03 15:20:00,26.42,26.44,26.42,26.43,32420.0,23.9232,23.9413,23.9232,23.9322,32420.0
2021-05-03 15:25:00,26.45,26.47,26.43,26.47,35548.0,23.9503,23.9684,23.9322,23.9684,35548.0
2021-05-03 15:30:00,26.46,26.47,26.44,26.46,62138.0,23.9594,23.9684,23.9413,23.9594,62138.0
2021-05-03 15:35:00,26.46,26.5,26.46,26.49,77890.0,23.9594,23.9956,23.9594,23.9866,77890.0
2021-05-03 15:40:00,26.49,26.49,26.47,26.48,71368.0,23.9866,23.9866,23.9684,23.9775,71368.0
2021-05-03 15:45:00,26.48,26.48,26.46,26.48,90484.0,23.9775,23.9775,23.9594,23.9775,90484.0
2021-05-03 15:50:00,26.48,26.5,26.47,26.49,211220.0,23.9775,23.9956,23.9684,23.9866,211220.0
2021-05-03 15:55:00,26.5,26.5,26.45,26.5,398642.0,23.9956,23.9956,23.9503,23.9956,398642.0
2021-05-04 09:30:00,26.47,26.54,26.32,26.38,189316.0,23.9684,24.0318,23.8326,23.8869,189316.0
2021-05-04 09:35:00,26.39,26.42,26.37,26.4,108918.0,23.896,23.9232,23.8779,23.9051,108918.0
2021-05-04 09:40:00,26.42,26.42,26.34,26.36,69402.0,23.9232,23.9232,23.8507,23.8688,69402.0
2021-05-04 09:45:00,26.35,26.47,26.33,26.38,59948.0,23.8598,23.9684,23.8417,23.8869,59948.0
2021-05-04 09:50:00,26.38,26.49,26.38,26.47,62034.0,23.8869,23.9866,23.8869,23.9684,62034.0
2021-05-04 09:55:00,26.46,26.54,26.46,26.52,29556.0,23.9594,24.0318,23.9594,24.0137,29556.0
2021-05-04 10:00:00,26.52,26.57,26.47,26.56,46526.0,24.0137,24.059,23.9684,24.0499,46526.0
2021-05-04 10:05:00,26.56,26.72,26.54,26.68,108432.0,24.0499,24.1948,24.0318,24.1586,108432.0
2021-05-04 10:10:00,26.68,26.79,26.67,26.79,178138.0,24.1586,24.2582,24.1495,24.2582,178138.0
2021-05-04 10:15:00,26.79,26.79,26.75,26.78,147562.0,24.2582,24.2582,24.222,24.2491,147562.0
2021-05-04 10:20:00,26.78,26.78,26.67,26.67,90932.0,24.2491,24.2491,24.1495,24.1495,90932.0
2021-05-04 10:25:00,26.67,26.68,26.65,26.68,50830.0,24.1495,24.1586,24.1314,24.1586,50830.0
2021-05-04 10:30:00,26.68,26.68,26.6,26.61,69908.0,24.1586,24.1586,24.0862,24.0952,69908.0
2021-05-04 10:35:00,26.61,26.65,26.61,26.64,42504.0,24.0952,24.1314,24.0952,24.1224,42504.0
2021-05-04 10:40:00,26.63,26.63,26.57,26.59,51250.0,24.1133,24.1133,24.059,24.0771,51250.0
2021-05-04 10:45:00,26.59,26.61,26.58,26.58,36522.0,24.0771,24.0952,24.068,24.068,36522.0
2021-05-04 10:50:00,26.59,26.59,26.55,26.58,35154.0,24.0771,24.0771,24.0409,24.068,35154.0
2021-05-04 10:55:00,26.59,26.61,26.57,26.58,38306.0,24.0771,24.0952,24.059,24.068,38306.0
2021-05-04 11:00:00,26.58,26.61,26.55,26.6,41698.0,24.068,24.0952,24.0409,24.0862,41698.0
2021-05-04 11:05:00,26.59,26.67,26.58,26.67,63032.0,24.0771,24.1495,24.068,24.1495,63032.0
2021-05-04 11:10:00,26.66,26.67,26.6,26.6,26684.0,24.1405,24.1495,24.0862,24.0862,26684.0
2021-05-04 11:15:00,26.6,26.61,26.57,26.61,40822.0,24.0862,24.0952,24.059,24.0952,40822.0
2021-05-04 11:20:00,26.61,26.64,26.6,26.62,30546.0,24.0952,24.1224,24.0862,24.1043,30546.0
2021-05-04 11:25:00,26.61,26.66,26.61,26.66,39700.0,24.0952,24.1405,24.0952,24.1405,39700.0
2021-05-04 11:30:00,26.66,26.67,26.64,26.65,32020.0,24.1405,24.1495,24.1224,24.1314,32020.0
2021-05-04 11:35:00,26.64,26.68,26.63,26.67,29414.0,24.1224,24.1586,24.1133,24.1495,29414.0
2021-05-04 11:40:00,26.67,26.68,26.66,26.68,65476.0,24.1495,24.1586,24.1405,24.1586,65476.0
2021-05-04 11:45:00,26.68,26.68,26.64,26.64,28460.0,24.1586,24.1586,24.1224,24.1224,28460.0
2021-05-04 11:50:00,26.64,26.64,26.58,26.59,41352.0,24.1224,24.1224,24.068,24.0771,41352.0
2021-05-04 11:55:00,26.59,26.61,26.58,26.6,20818.0,24.0771,24.0952,24.068,24.0862,20818.0
2021-05-04 12:00:00,26.6,26.64,26.6,26.63,32776.0,24.0862,24.1224,24.0862,24.1133,32776.0
2021-05-04 12:05:00,26.63,26.67,26.63,26.66,18242.0,24.1133,24.1495,24.1133,24.1405,18242.0
2021-05-04 12:10:00,26.66,26.68,26.66,26.67,19270.0,24.1405,24.1586,24.1405,24.1495,19270.0
2021-05-04 12:15:00,26.67,26.7,26.67,26.7,27560.0,24.1495,24.1767,24.1495,24.1767,27560.0
2021-05-04 12:20:00,26.71,26.73,26.7,26.71,28924.0,24.1858,24.2039,24.1767,24.1858,28924.0
2021-05-04 12:25:00,26.7,26.73,26.7,26.72,20144.0,24.1767,24.2039,24.1767,24.1948,20144.0
2021-05-04 12:30:00,26.72,26.73,26.69,26.7,23682.0,24.1948,24.2039,24.1677,24.1767,23682.0
2021-05-04 12:35:00,26.71,26.73,26.7,26.72,18756.0,24.1858,24.2039,24.1767,24.1948,18756.0
2021-05-04 12:40:00,26.72,26.74,26.71,26.73,27898.0,24.1948,24.2129,24.1858,24.2039,27898.0
2021-05-04 12:45:00,26.74,26.74,26.71,26.72,32554.0,24.2129,24.2129,24.1858,24.1948,32554.0
2021-05-04 12:50:00,26.73,26.75,26.73,26.74,24248.0,24.2039,24.222,24.2039,24.2129,24248.0
2021-05-04 12:55:00,26.74,26.75,26.72,26.72,23962.0,24.2129,24.222,24.1948,24.1948,23962.0
2021-05-04 13:00:00,26.73,26.75,26.72,26.75,37290.0,24.2039,24.222,24.1948,24.222,37290.0
2021-05-04 13:05:00,26.75,26.75,26.71,26.72,20098.0,24.222,24.222,24.1858,24.1948,20098.0
2021-05-04 13:10:00,26.71,26.71,26.69,26.71,20018.0,24.1858,24.1858,24.1677,24.1858,20018.0
2021-05-04 13:15:00,26.71,26.71,26.68,26.69,34254.0,24.1858,24.1858,24.1586,24.1677,34254.0
2021-05-04 13:20:00,26.68,26.69,26.67,26.69,17244.0,24.1586,24.1677,24.1495,24.1677,17244.0
2021-05-04 13:25:00,26.69,26.7,26.67,26.68,25072.0,24.1677,24.1767,24.1495,24.1586,25072.0
2021-05-04 13:30:00,26.68,26.69,26.65,26.68,67350.0,24.1586,24.1677,24.1314,24.1586,67350.0
2021-05-04 13:35:00,26.68,26.71,26.68,26.71,17752.0,24.1586,24.1858,24.1586,24.1858,17752.0
2021-05-04 13:40:00,26.7,26.71,26.68,26.7,23964.0,24.1767,24.1858,24.1586,24.1767,23964.0
2021-05-04 13:45:00,26.69,26.73,26.68,26.71,66742.0,24.1677,24.2039,24.1586,24.1858,66742.0
2021-05-04 13:50:00,26.71,26.72,26.7,26.72,29006.0,24.1858,24.1948,24.1767,24.1948,29006.0
2021-05-04 13:55:00,26.72,26.74,26.71,26.73,36512.0,24.1948,24.2129,24.1858,24.2039,36512.0
2021-05-04 14:00:00,26.73,26.73,26.7,26.73,31108.0,24.2039,24.2039,24.1767,24.2039,31108.0
2021-05-04 14:05:00,26.73,26.75,26.71,26.73,31392.0,24.2039,24.222,24.1858,24.2039,31392.0
2021-05-04 14:10:00,26.73,26.75,26.72,26.75,31034.0,24.2039,24.222,24.1948,24.222,31034.0
2021-05-04 14:15:00,26.75,26.75,26.71,26.72,32670.0,24.222,24.222,24.1858,24.1948,32670.0
2021-05-04 14:20:00,26.72,26.72,26.68,26.7,40514.0,24.1948,24.1948,24.1586,24.1767,40514.0
2021-05-04 14:25:00,26.71,26.71,26.67,26.68,17480.0,24.1858,24.1858,24.1495,24.1586,17480.0
2021-05-04 14:30:00,26.68,26.68,26.65,26.66,28662.0,24.1586,24.1586,24.1314,24.1405,28662.0
2021-05-04 14:35:00,26.66,26.67,26.65,26.65,17526.0,24.1405,24.1495,24.1314,24.1314,17526.0
2021-05-04 14:40:00,26.65,26.68,26.64,26.67,29920.0,24.1314,24.1586,24.1224,24.1495,29920.0
2021-05-04 14:45:00,26.67,26.69,26.66,26.67,23460.0,24.1495,24.1677,24.1405,24.1495,23460.0
2021-05-04 14:50:00,26.67,26.68,26.66,26.66,25448.0,24.1495,24.1586,24.1405,24.1405,25448.0
2021-05-04 14:55:00,26.67,26.68,26.64,26.64,59572.0,24.1495,24.1586,24.1224,24.1224,59572.0
2021-05-04 15:00:00,26.64,26.64,26.61,26.63,41740.0,24.1224,24.1224,24.0952,24.1133,41740.0
2021-05-04 15:05:00,26.62,26.62,26.6,26.61,38926.0,24.1043,24.1043,24.0862,24.0952,38926.0
2021-05-04 15:10:00,26.61,26.63,26.59,26.59,63136.0,24.0952,24.1133,24.0771,24.0771,63136.0
2021-05-04 15:15:00,26.58,26.6,26.57,26.6,59744.0,24.068,24.0862,24.059,24.0862,59744.0
2021-05-04 15:20:00,26.6,26.61,26.59,26.59,37832.0,24.0862,24.0952,24.0771,24.0771,37832.0
2021-05-04 15:25:00,26.59,26.59,26.57,26.58,72150.0,24.0771,24.0771,24.059,24.068,72150.0
2021-05-04 15:30:00,26.58,26.6,26.56,26.6,48352.0,24.068,24.0862,24.0499,24.0862,48352.0
2021-05-04 15:35:00,26.6,26.61,26.6,26.6,65054.0,24.0862,24.0952,24.0862,24.0862,65054.0
2021-05-04 15:40:00,26.6,26.61,26.57,26.58,55722.0,24.0862,24.0952,24.059,24.068,55722.0
2021-05-04 15:45:00,26.57,26.59,26.56,26.56,44046.0,24.059,24.0771,24.0499,24.0499,44046.0
2021-05-04 15:50:00,26.56,26.61,26.56,26.61,178152.0,24.0499,24.0952,24.0499,24.0952,178152.0
2021-05-04 15:55:00,26.61,26.65,26.61,26.65,371674.0,24.0952,24.1314,24.0952,24.1314,371674.0
2021-05-05 09:30:00,26.75,26.77,26.57,26.59,127842.0,24.222,24.2401,24.059,24.0771,127842.0
2021-05-05 09:35:00,26.58,26.67,26.58,26.63,39702.0,24.068,24.1495,24.068,24.1133,39702.0
2021-05-05 09:40:00,26.63,26.65,26.58,26.6,68492.0,24.1133,24.1314,24.068,24.0862,68492.0
2021-05-05 09:45:00,26.61,26.63,26.59,26.61,30720.0,24.0952,24.1133,24.0771,24.0952,30720.0
2021-05-05 09:50:00,26.61,26.68,26.61,26.66,52846.0,24.0952,24.1586,24.0952,24.1405,52846.0
2021-05-05 09:55:00,26.66,26.68,26.64,26.64,26318.0,24.1405,24.1586,24.1224,24.1224,26318.0
2021-05-05 10:00:00,26.66,26.67,26.59,26.59,32328.0,24.1405,24.1495,24.0771,24.0771,32328.0
2021-05-05 10:05:00,26.59,26.63,26.58,26.61,32998.0,24.0771,24.1133,24.068,24.0952,32998.0
2021-05-05 10:10:00,26.61,26.61,26.57,26.58,24886.0,24.0952,24.0952,24.059,24.068,24886.0
2021-05-05 10:15:00,26.58,26.58,26.53,26.53,35044.0,24.068,24.068,24.0228,24.0228,35044.0
2021-05-05 10:20:00,26.52,26.54,26.5,26.5,45218.0,24.0137,24.0318,23.9956,23.9956,45218.0
2021-05-05 10:25:00,26.51,26.54,26.49,26.53,51814.0,24.0047,24.0318,23.9866,24.0228,51814.0
2021-05-05 10:30:00,26.53,26.53,26.48,26.5,38386.0,24.0228,24.0228,23.9775,23.9956,38386.0
2021-05-05 10:35:00,26.51,26.57,26.5,26.57,17440.0,24.0047,24.059,23.9956,24.059,17440.0
2021-05-05 10:40:00,26.56,26.59,26.54,26.59,34890.0,24.0499,24.0771,24.0318,24.0771,34890.0
2021-05-05 10:45:00,26.59,26.65,26.59,26.64,81778.0,24.0771,24.1314,24.0771,24.1224,81778.0
2021-05-05 10:50:00,26.64,26.66,26.61,26.65,65182.0,24.1224,24.1405,24.0952,24.1314,65182.0
2021-05-05 10:55:00,26.65,26.66,26.63,26.65,47140.0,24.1314,24.1405,24.1133,24.1314,47140.0
2021-05-05 11:00:00,26.65,26.69,26.65,26.69,22532.0,24.1314,24.1677,24.1314,24.1677,22532.0
2021-05-05 11:05:00,26.69,26.75,26.69,26.75,30260.0,24.1677,24.222,24.1677,24.222,30260.0
2021-05-05 11:10:00,26.75,26.79,26.75,26.78,39994.0,24.222,24.2582,24.222,24.2491,39994.0
2021-05-05 11:15:00,26.78,26.79,26.77,26.78,27272.0,24.2491,24.2582,24.2401,24.2491,27272.0
2021-05-05 11:20:00,26.79,26.8,26.78,26.8,17054.0,24.2582,24.2673,24.2491,24.2673,17054.0
2021-05-05 11:25:00,26.8,26.8,26.77,26.78,30410.0,24.2673,24.2673,24.2401,24.2491,30410.0
2021-05-05 11:30:00,26.78,26.81,26.77,26.81,38914.0,24.2491,24.2763,24.2401,24.2763,38914.0
2021-05-05 11:35:00,26.81,26.83,26.8,26.83,19052.0,24.2763,24.2944,24.2673,24.2944,19052.0
2021-05-05 11:40:00,26.83,26.84,26.81,26.83,29034.0,24.2944,24.3035,24.2763,24.2944,29034.0
2021-05-05 11:45:00,26.83,26.87,26.82,26.86,37116.0,24.2944,24.3306,24.2854,24.3216,37116.0
2021-05-05 11:50:00,26.86,26.88,26.85,26.85,25480.0,24.3216,24.3397,24.3125,24.3125,25480.0
2021-05-05 11:55:00,26.85,26.88,26.84,26.87,20296.0,24.3125,24.3397,24.3035,24.3306,20296.0
2021-05-05 12:00:00,26.88,26.9,26.87,26.9,45086.0,24.3397,24.3578,24.3306,24.3578,45086.0
2021-05-05 12:05:00,26.9,26.9,26.88,26.89,29902.0,24.3578,24.3578,24.3397,24.3488,29902.0
2021-05-05 12:10:00,26.89,26.89,26.86,26.86,25672.0,24.3488,24.3488,24.3216,24.3216,25672.0
2021-05-05 12:15:00,26.86,26.9,26.86,26.86,49056.0,24.3216,24.3578,24.3216,24.3216,49056.0
2021-05-05 12:20:00,26.85,26.86,26.83,26.84,38650.0,24.3125,24.3216,24.2944,24.3035,38650.0
2021-05-05 12:25:00,26.84,26.86,26.84,26.86,26350.0,24.3035,24.3216,24.3035,24.3216,26350.0
2021-05-05 12:30:00,26.86,26.88,26.85,26.85,38886.0,24.3216,24.3397,24.3125,24.3125,38886.0
2021-05-05 12:35:00,26.85,26.85,26.82,26.84,28576.0,24.3125,24.3125,24.2854,24.3035,28576.0
2021-05-05 12:40:00,26.84,26.84,26.82,26.83,27796.0,24.3035,24.3035,24.2854,24.2944,27796.0
2021-05-05 12:45:00,26.83,26.84,26.81,26.82,42028.0,24.2944,24.3035,24.2763,24.2854,42028.0
2021-05-05 12:50:00,26.82,26.83,26.82,26.83,13256.0,24.2854,24.2944,24.2854,24.2944,13256.0
2021-05-05 12:55:00,26.84,26.85,26.82,26.82,32666.0,24.3035,24.3125,24.2854,24.2854,32666.0
2021-05-05 13:00:00,26.83,26.85,26.82,26.84,33758.0,24.2944,24.3125,24.2854,24.3035,33758.0
2021-05-05 13:05:00,26.85,26.87,26.84,26.86,44004.0,24.3125,24.3306,24.3035,24.3216,44004.0
2021-05-05 13:10:00,26.86,26.89,26.86,26.86,39696.0,24.3216,24.3488,24.3216,24.3216,39696.0
2021-05-05 13:15:00,26.86,26.89,26.86,26.89,30552.0,24.3216,24.3488,24.3216,24.3488,30552.0
2021-05-05 13:20:00,26.89,26.9,26.88,26.9,37106.0,24.3488,24.3578,24.3397,24.3578,37106.0
2021-05-05 13:25:00,26.9,26.9,26.86,26.88,45982.0,24.3578,24.3578,24.3216,24.3397,45982.0
2021-05-05 13:30:00,26.88,26.91,26.87,26.9,36016.0,24.3397,24.3669,24.3306,24.3578,36016.0
2021-05-05 13:35:00,26.9,26.9,26.89,26.89,25096.0,24.3578,24.3578,24.3488,24.3488,25096.0
2021-05-05 13:40:00,26.89,26.9,26.88,26.89,34152.0,24.3488,24.3578,24.3397,24.3488,34152.0
2021-05-05 13:45:00,26.89,26.93,26.89,26.93,24866.0,24.3488,24.385,24.3488,24.385,24866.0
2021-05-05 13:50:00,26.93,26.95,26.92,26.95,75416.0,24.385,24.4031,24.3759,24.4031,75416.0
2021-05-05 13:55:00,26.95,26.96,26.94,26.96,55368.0,24.4031,24.4121,24.394,24.4121,55368.0
2021-05-05 14:00:00,26.96,26.98,26.95,26.98,96744.0,24.4121,24.4302,24.4031,24.4302,96744.0
2021-05-05 14:05:00,26.98,26.98,26.93,26.93,138114.0,24.4302,24.4302,24.385,24.385,138114.0
2021-05-05 14:10:00,26.93,26.97,26.93,26.97,29910.0,24.385,24.4212,24.385,24.4212,29910.0
2021-05-05 14:15:00,26.98,26.98,26.93,26.95,51974.0,24.4302,24.4302,24.385,24.4031,51974.0
2021-05-05 14:20:00,26.95,27.0,26.95,27.0,152266.0,24.4031,24.4484,24.4031,24.4484,152266.0
2021-05-05 14:25:00,27.0,27.04,27.0,27.03,37656.0,24.4484,24.4846,24.4484,24.4755,37656.0
2021-05-05 14:30:00,27.04,27.06,27.03,27.04,55578.0,24.4846,24.5027,24.4755,24.4846,55578.0
2021-05-05 14:35:00,27.04,27.05,27.03,27.03,61024.0,24.4846,24.4936,24.4755,24.4755,61024.0
2021-05-05 14:40:00,27.03,27.07,27.03,27.06,28550.0,24.4755,24.5117,24.4755,24.5027,28550.0
2021-05-05 14:45:00,27.06,27.1,27.06,27.07,71490.0,24.5027,24.5389,24.5027,24.5117,71490.0
2021-05-05 14:50:00,27.07,27.09,27.04,27.07,98360.0,24.5117,24.5299,24.4846,24.5117,98360.0
2021-05-05 14:55:00,27.07,27.09,27.05,27.06,99140.0,24.5117,24.5299,24.4936,24.5027,99140.0
2021-05-05 15:00:00,27.06,27.06,27.0,27.02,31628.0,24.5027,24.5027,24.4484,24.4665,31628.0
2021-05-05 15:05:00,27.02,27.04,26.99,27.0,50744.0,24.4665,24.4846,24.4393,24.4484,50744.0
2021-05-05 15:10:00,27.0,27.03,27.0,27.01,39978.0,24.4484,24.4755,24.4484,24.4574,39978.0
2021-05-05 15:15:00,27.0,27.03,26.99,27.03,68952.0,24.4484,24.4755,24.4393,24.4755,68952.0
2021-05-05 15:20:00,27.03,27.03,26.96,26.97,64808.0,24.4755,24.4755,24.4121,24.4212,64808.0
2021-05-05 15:25:00,26.96,27.0,26.95,27.0,68858.0,24.4121,24.4484,24.4031,24.4484,68858.0
2021-05-05 15:30:00,27.0,27.02,26.97,27.01,86550.0,24.4484,24.4665,24.4212,24.4574,86550.0
2021-05-05 15:35:00,27.01,27.04,27.01,27.02,102296.0,24.4574,24.4846,24.4574,24.4665,102296.0
2021-05-05 15:40:00,27.02,27.05,27.01,27.03,103928.0,24.4665,24.4936,24.4574,24.4755,103928.0
2021-05-05 15:45:00,27.03,27.05,27.01,27.02,208650.0,24.4755,24.4936,24.4574,24.4665,208650.0
2021-05-05 15:50:00,27.02,27.11,27.02,27.11,439290.0,24.4665,24.548,24.4665,24.548,439290.0
2021-05-05 15:55:00,27.1,27.11,27.08,27.09,541916.0,24.5389,24.548,24.5208,24.5299,541916.0
2021-05-06 09:30:00,26.62,26.75,26.58,26.66,438264.0,24.1043,24.222,24.068,24.1405,438264.0
2021-05-06 09:35:00,26.67,26.77,26.59,26.77,125692.0,24.1495,24.2401,24.0771,24.2401,125692.0
2021-05-06 09:40:00,26.75,26.78,26.71,26.71,114668.0,24.222,24.2491,24.1858,24.1858,114668.0
2021-05-06 09:45:00,26.71,26.75,26.66,26.73,160216.0,24.1858,24.222,24.1405,24.2039,160216.0
2021-05-06 09:50:00,26.74,26.74,26.7,26.74,197598.0,24.2129,24.2129,24.1767,24.2129,197598.0
2021-05-06 09:55:00,26.74,26.75,26.69,26.71,157520.0,24.2129,24.222,24.1677,24.1858,157520.0
2021-05-06 10:00:00,26.68,26.74,26.67,26.74,55344.0,24.1586,24.2129,24.1495,24.2129,55344.0
2021-05-06 10:05:00,26.73,26.74,26.67,26.67,117668.0,24.2039,24.2129,24.1495,24.1495,117668.0
2021-05-06 10:10:00,26.67,26.68,26.62,26.66,88864.0,24.1495,24.1586,24.1043,24.1405,88864.0
2021-05-06 10:15:00,26.66,26.68,26.64,26.66,53664.0,24.1405,24.1586,24.1224,24.1405,53664.0
2021-05-06 10:20:00,26.65,26.71,26.65,26.7,57146.0,24.1314,24.1858,24.1314,24.1767,57146.0
2021-05-06 10:25:00,26.7,26.72,26.68,26.71,72074.0,24.1767,24.1948,24.1586,24.1858,72074.0
2021-05-06 10:30:00,26.71,26.71,26.67,26.71,51238.0,24.1858,24.1858,24.1495,24.1858,51238.0
2021-05-06 10:35:00,26.71,26.76,26.71,26.74,49470.0,24.1858,24.231,24.1858,24.2129,49470.0
2021-05-06 10:40:00,26.74,26.75,26.67,26.67,102528.0,24.2129,24.222,24.1495,24.1495,102528.0
2021-05-06 10:45:00,26.67,26.68,26.65,26.67,62288.0,24.1495,24.1586,24.1314,24.1495,62288.0
2021-05-06 10:50:00,26.67,26.68,26.64,26.65,39130.0,24.1495,24.1586,24.1224,24.1314,39130.0
2021-05-06 10:55:00,26.65,26.67,26.65,26.66,28578.0,24.1314,24.1495,24.1314,24.1405,28578.0
2021-05-06 11:00:00,26.66,26.66,26.63,26.66,30522.0,24.1405,24.1405,24.1133,24.1405,30522.0
2021-05-06 11:05:00,26.66,26.66,26.62,26.64,49756.0,24.1405,24.1405,24.1043,24.1224,49756.0
2021-05-06 11:10:00,26.64,26.65,26.63,26.64,87998.0,24.1224,24.1314,24.1133,24.1224,87998.0
2021-05-06 11:15:00,26.64,26.65,26.63,26.64,63998.0,24.1224,24.1314,24.1133,24.1224,63998.0
2021-05-06 11:20:00,26.63,26.66,26.63,26.66,52614.0,24.1133,24.1405,24.1133,24.1405,52614.0
2021-05-06 11:25:00,26.65,26.68,26.64,26.65,39126.0,24.1314,24.1586,24.1224,24.1314,39126.0
2021-05-06 11:30:00,26.66,26.68,26.66,26.68,43266.0,24.1405,24.1586,24.1405,24.1586,43266.0
2021-05-06 11:35:00,26.68,26.68,26.66,26.67,30514.0,24.1586,24.1586,24.1405,24.1495,30514.0
2021-05-06 11:40:00,26.68,26.71,26.68,26.68,35188.0,24.1586,24.1858,24.1586,24.1586,35188.0
2021-05-06 11:45:00,26.69,26.72,26.68,26.71,24538.0,24.1677,24.1948,24.1586,24.1858,24538.0
2021-05-06 11:50:00,26.71,26.72,26.68,26.68,36004.0,24.1858,24.1948,24.1586,24.1586,36004.0
2021-05-06 11:55:00,26.68,26.68,26.64,26.64,25582.0,24.1586,24.1586,24.1224,24.1224,25582.0
2021-05-06 12:00:00,26.64,26.65,26.63,26.64,29066.0,24.1224,24.1314,24.1133,24.1224,29066.0
2021-05-06 12:05:00,26.64,26.64,26.61,26.61,30962.0,24.1224,24.1224,24.0952,24.0952,30962.0
2021-05-06 12:10:00,26.62,26.64,26.6,26.6,18390.0,24.1043,24.1224,24.0862,24.0862,18390.0
2021-05-06 12:15:00,26.6,26.6,26.57,26.58,20516.0,24.0862,24.0862,24.059,24.068,20516.0
2021-05-06 12:20:00,26.58,26.59,26.57,26.57,21538.0,24.068,24.0771,24.059,24.059,21538.0
2021-05-06 12:25:00,26.58,26.61,26.57,26.61,24472.0,24.068,24.0952,24.059,24.0952,24472.0
2021-05-06 12:30:00,26.61,26.61,26.57,26.58,45518.0,24.0952,24.0952,24.059,24.068,45518.0
2021-05-06 12:35:00,26.58,26.59,26.54,26.56,58038.0,24.068,24.0771,24.0318,24.0499,58038.0
2021-05-06 12:40:00,26.56,26.57,26.53,26.54,56886.0,24.0499,24.059,24.0228,24.0318,56886.0
2021-05-06 12:45:00,26.55,26.55,26.52,26.53,44296.0,24.0409,24.0409,24.0137,24.0228,44296.0
2021-05-06 12:50:00,26.53,26.54,26.52,26.53,62046.0,24.0228,24.0318,24.0137,24.0228,62046.0
2021-05-06 12:55:00,26.53,26.53,26.48,26.5,115452.0,24.0228,24.0228,23.9775,23.9956,115452.0
2021-05-06 13:00:00,26.49,26.5,26.47,26.48,27560.0,23.9866,23.9956,23.9684,23.9775,27560.0
2021-05-06 13:05:00,26.48,26.49,26.47,26.47,14970.0,23.9775,23.9866,23.9684,23.9684,14970.0
2021-05-06 13:10:00,26.47,26.47,26.43,26.43,54318.0,23.9684,23.9684,23.9322,23.9322,54318.0
2021-05-06 13:15:00,26.43,26.43,26.4,26.42,49278.0,23.9322,23.9322,23.9051,23.9232,49278.0
2021-05-06 13:20:00,26.42,26.43,26.41,26.43,31238.0,23.9232,23.9322,23.9141,23.9322,31238.0
2021-05-06 13:25:00,26.43,26.43,26.41,26.41,24130.0,23.9322,23.9322,23.9141,23.9141,24130.0
2021-05-06 13:30:00,26.41,26.41,26.39,26.4,34860.0,23.9141,23.9141,23.896,23.9051,34860.0
2021-05-06 13:35:00,26.4,26.41,26.38,26.39,28004.0,23.9051,23.9141,23.8869,23.896,28004.0
2021-05-06 13:40:00,26.39,26.41,26.38,26.4,43136.0,23.896,23.9141,23.8869,23.9051,43136.0
2021-05-06 13:45:00,26.4,26.41,26.38,26.41,60112.0,23.9051,23.9141,23.8869,23.9141,60112.0
2021-05-06 13:50:00,26.41,26.41,26.39,26.39,36464.0,23.9141,23.9141,23.896,23.896,36464.0
2021-05-06 13:55:00,26.39,26.39,26.35,26.36,59800.0,23.896,23.896,23.8598,23.8688,59800.0
2021-05-06 14:00:00,26.36,26.36,26.33,26.33,49506.0,23.8688,23.8688,23.8417,23.8417,49506.0
2021-05-06 14:05:00,26.34,26.35,26.32,26.34,64732.0,23.8507,23.8598,23.8326,23.8507,64732.0
2021-05-06 14:10:00,26.34,26.39,26.33,26.39,72634.0,23.8507,23.896,23.8417,23.896,72634.0
2021-05-06 14:15:00,26.39,26.4,26.35,26.36,45380.0,23.896,23.9051,23.8598,23.8688,45380.0
2021-05-06 14:20:00,26.36,26.36,26.33,26.36,63310.0,23.8688,23.8688,23.8417,23.8688,63310.0
2021-05-06 14:25:00,26.36,26.36,26.32,26.33,53700.0,23.8688,23.8688,23.8326,23.8417,53700.0
2021-05-06 14:30:00,26.33,26.36,26.33,26.36,40884.0,23.8417,23.8688,23.8417,23.8688,40884.0
2021-05-06 14:35:00,26.36,26.36,26.33,26.36,85242.0,23.8688,23.8688,23.8417,23.8688,85242.0
2021-05-06 14:40:00,26.36,26.36,26.33,26.34,45874.0,23.8688,23.8688,23.8417,23.8507,45874.0
2021-05-06 14:45:00,26.35,26.36,26.32,26.32,56556.0,23.8598,23.8688,23.8326,23.8326,56556.0
2021-05-06 14:50:00,26.33,26.33,26.3,26.3,57868.0,23.8417,23.8417,23.8145,23.8145,57868.0
2021-05-06 14:55:00,26.3,26.32,26.29,26.3,54210.0,23.8145,23.8326,23.8055,23.8145,54210.0
2021-05-06 15:00:00,26.3,26.31,26.28,26.29,37710.0,23.8145,23.8236,23.7964,23.8055,37710.0
2021-05-06 15:05:00,26.29,26.31,26.29,26.3,32474.0,23.8055,23.8236,23.8055,23.8145,32474.0
2021-05-06 15:10:00,26.3,26.35,26.3,26.34,55522.0,23.8145,23.8598,23.8145,23.8507,55522.0
2021-05-06 15:15:00,26.34,26.35,26.32,26.33,39660.0,23.8507,23.8598,23.8326,23.8417,39660.0
2021-05-06 15:20:00,26.33,26.33,26.3,26.31,83380.0,23.8417,23.8417,23.8145,23.8236,83380.0
2021-05-06 15:25:00,26.31,26.34,26.3,26.33,135446.0,23.8236,23.8507,23.8145,23.8417,135446.0
2021-05-06 15:30:00,26.33,26.36,26.32,26.32,112844.0,23.8417,23.8688,23.8326,23.8326,112844.0
2021-05-06 15:35:00,26.32,26.36,26.32,26.36,125340.0,23.8326,23.8688,23.8326,23.8688,125340.0
2021-05-06 15:40:00,26.36,26.39,26.36,26.36,161922.0,23.8688,23.896,23.8688,23.8688,161922.0
2021-05-06 15:45:00,26.36,26.39,26.36,26.38,138950.0,23.8688,23.896,23.8688,23.8869,138950.0
2021-05-06 15:50:00,26.38,26.45,26.38,26.42,343550.0,23.8869,23.9503,23.8869,23.9232,343550.0
2021-05-06 15:55:00,26.42,26.46,26.42,26.43,654320.0,23.9232,23.9594,23.9232,23.9322,654320.0
2021-05-07 09:30:00,26.63,26.63,26.34,26.36,101976.0,24.1133,24.1133,23.8507,23.8688,101976.0
2021-05-07 09:35:00,26.39,26.45,26.37,26.39,63480.0,23.896,23.9503,23.8779,23.896,63480.0
2021-05-07 09:40:00,26.41,26.48,26.4,26.48,78062.0,23.9141,23.9775,23.9051,23.9775,78062.0
2021-05-07 09:45:00,26.49,26.5,26.45,26.5,66078.0,23.9866,23.9956,23.9503,23.9956,66078.0
2021-05-07 09:50:00,26.51,26.53,26.42,26.43,98150.0,24.0047,24.0228,23.9232,23.9322,98150.0
2021-05-07 09:55:00,26.43,26.43,26.34,26.36,77806.0,23.9322,23.9322,23.8507,23.8688,77806.0
2021-05-07 10:00:00,26.36,26.43,26.36,26.41,41832.0,23.8688,23.9322,23.8688,23.9141,41832.0
2021-05-07 10:05:00,26.41,26.52,26.41,26.52,69508.0,23.9141,24.0137,23.9141,24.0137,69508.0
2021-05-07 10:10:00,26.52,26.54,26.5,26.5,54232.0,24.0137,24.0318,23.9956,23.9956,54232.0
2021-05-07 10:15:00,26.5,26.53,26.49,26.52,41358.0,23.9956,24.0228,23.9866,24.0137,41358.0
2021-05-07 10:20:00,26.52,26.57,26.52,26.56,45102.0,24.0137,24.059,24.0137,24.0499,45102.0
2021-05-07 10:25:00,26.56,26.56,26.48,26.48,88730.0,24.0499,24.0499,23.9775,23.9775,88730.0
2021-05-07 10:30:00,26.49,26.5,26.47,26.47,41040.0,23.9866,23.9956,23.9684,23.9684,41040.0
2021-05-07 10:35:00,26.47,26.48,26.43,26.45,64454.0,23.9684,23.9775,23.9322,23.9503,64454.0
2021-05-07 10:40:00,26.45,26.46,26.42,26.43,50422.0,23.9503,23.9594,23.9232,23.9322,50422.0
2021-05-07 10:45:00,26.43,26.43,26.39,26.41,65076.0,23.9322,23.9322,23.896,23.9141,65076.0
2021-05-07 10:50:00,26.42,26.45,26.41,26.43,40506.0,23.9232,23.9503,23.9141,23.9322,40506.0
2021-05-07 10:55:00,26.43,26.43,26.36,26.36,63844.0,23.9322,23.9322,23.8688,23.8688,63844.0
2021-05-07 11:00:00,26.36,26.42,26.36,26.42,30544.0,23.8688,23.9232,23.8688,23.9232,30544.0
2021-05-07 11:05:00,26.41,26.44,26.41,26.44,45468.0,23.9141,23.9413,23.9141,23.9413,45468.0
2021-05-07 11:10:00,26.44,26.5,26.43,26.49,53778.0,23.9413,23.9956,23.9322,23.9866,53778.0
2021-05-07 11:15:00,26.49,26.5,26.47,26.48,32904.0,23.9866,23.9956,23.9684,23.9775,32904.0
2021-05-07 11:20:00,26.48,26.53,26.48,26.53,76178.0,23.9775,24.0228,23.9775,24.0228,76178.0
2021-05-07 11:25:00,26.53,26.56,26.52,26.55,39552.0,24.0228,24.0499,24.0137,24.0409,39552.0
2021-05-07 11:30:00,26.55,26.59,26.54,26.59,17410.0,24.0409,24.0771,24.0318,24.0771,17410.0
2021-05-07 11:35:00,26.58,26.59,26.56,26.57,19904.0,24.068,24.0771,24.0499,24.059,19904.0
2021-05-07 11:40:00,26.57,26.59,26.56,26.59,26940.0,24.059,24.0771,24.0499,24.0771,26940.0
2021-05-07 11:45:00,26.58,26.58,26.53,26.53,23298.0,24.068,24.068,24.0228,24.0228,23298.0
2021-05-07 11:50:00,26.53,26.55,26.53,26.54,20496.0,24.0228,24.0409,24.0228,24.0318,20496.0
2021-05-07 11:55:00,26.53,26.56,26.53,26.55,32398.0,24.0228,24.0499,24.0228,24.0409,32398.0
2021-05-07 12:00:00,26.55,26.55,26.54,26.54,21116.0,24.0409,24.0409,24.0318,24.0318,21116.0
2021-05-07 12:05:00,26.54,26.6,26.52,26.6,32414.0,24.0318,24.0862,24.0137,24.0862,32414.0
2021-05-07 12:10:00,26.6,26.6,26.54,26.55,22438.0,24.0862,24.0862,24.0318,24.0409,22438.0
2021-05-07 12:15:00,26.55,26.55,26.52,26.52,25720.0,24.0409,24.0409,24.0137,24.0137,25720.0
2021-05-07 12:20:00,26.53,26.54,26.52,26.53,28786.0,24.0228,24.0318,24.0137,24.0228,28786.0
2021-05-07 12:25:00,26.53,26.54,26.52,26.53,20194.0,24.0228,24.0318,24.0137,24.0228,20194.0
2021-05-07 12:30:00,26.53,26.54,26.52,26.53,17286.0,24.0228,24.0318,24.0137,24.0228,17286.0
2021-05-07 12:35:00,26.53,26.54,26.51,26.54,23868.0,24.0228,24.0318,24.0047,24.0318,23868.0
2021-05-07 12:40:00,26.54,26.55,26.53,26.55,13320.0,24.0318,24.0409,24.0228,24.0409,13320.0
2021-05-07 12:45:00,26.55,26.58,26.55,26.56,29290.0,24.0409,24.068,24.0409,24.0499,29290.0
2021-05-07 12:50:00,26.56,26.57,26.56,26.57,20382.0,24.0499,24.059,24.0499,24.059,20382.0
2021-05-07 12:55:00,26.57,26.57,26.56,26.57,12348.0,24.059,24.059,24.0499,24.059,12348.0
2021-05-07 13:00:00,26.57,26.57,26.55,26.56,41458.0,24.059,24.059,24.0409,24.0499,41458.0
2021-05-07 13:05:00,26.57,26.57,26.54,26.56,30690.0,24.059,24.059,24.0318,24.0499,30690.0
2021-05-07 13:10:00,26.56,26.58,26.56,26.56,31800.0,24.0499,24.068,24.0499,24.0499,31800.0
2021-05-07 13:15:00,26.56,26.57,26.54,26.54,48168.0,24.0499,24.059,24.0318,24.0318,48168.0
2021-05-07 13:20:00,26.54,26.55,26.54,26.55,43548.0,24.0318,24.0409,24.0318,24.0409,43548.0
2021-05-07 13:25:00,26.54,26.54,26.52,26.53,36604.0,24.0318,24.0318,24.0137,24.0228,36604.0
2021-05-07 13:30:00,26.53,26.55,26.52,26.54,35310.0,24.0228,24.0409,24.0137,24.0318,35310.0
2021-05-07 13:35:00,26.54,26.54,26.51,26.54,95440.0,24.0318,24.0318,24.0047,24.0318,95440.0
2021-05-07 13:40:00,26.53,26.64,26.53,26.64,306686.0,24.0228,24.1224,24.0228,24.1224,306686.0
2021-05-07 13:45:00,26.63,26.66,26.62,26.65,32052.0,24.1133,24.1405,24.1043,24.1314,32052.0
2021-05-07 13:50:00,26.65,26.68,26.64,26.67,24048.0,24.1314,24.1586,24.1224,24.1495,24048.0
2021-05-07 13:55:00,26.67,26.68,26.66,26.67,27802.0,24.1495,24.1586,24.1405,24.1495,27802.0
2021-05-07 14:00:00,26.67,26.72,26.64,26.71,46304.0,24.1495,24.1948,24.1224,24.1858,46304.0
2021-05-07 14:05:00,26.72,26.74,26.71,26.73,26088.0,24.1948,24.2129,24.1858,24.2039,26088.0
2021-05-07 14:10:00,26.73,26.74,26.72,26.72,28432.0,24.2039,24.2129,24.1948,24.1948,28432.0
2021-05-07 14:15:00,26.72,26.74,26.71,26.74,24660.0,24.1948,24.2129,24.1858,24.2129,24660.0
2021-05-07 14:20:00,26.74,26.75,26.72,26.72,22312.0,24.2129,24.222,24.1948,24.1948,22312.0
2021-05-07 14:25:00,26.73,26.74,26.72,26.74,25930.0,24.2039,24.2129,24.1948,24.2129,25930.0
2021-05-07 14:30:00,26.74,26.74,26.73,26.73,20808.0,24.2129,24.2129,24.2039,24.2039,20808.0
2021-05-07 14:35:00,26.73,26.73,26.68,26.68,32216.0,24.2039,24.2039,24.1586,24.1586,32216.0
2021-05-07 14:40:00,26.68,26.68,26.66,26.68,38122.0,24.1586,24.1586,24.1405,24.1586,38122.0
2021-05-07 14:45:00,26.68,26.68,26.65,26.66,41424.0,24.1586,24.1586,24.1314,24.1405,41424.0
2021-05-07 14:50:00,26.65,26.67,26.63,26.64,54520.0,24.1314,24.1495,24.1133,24.1224,54520.0
2021-05-07 14:55:00,26.64,26.64,26.61,26.63,65988.0,24.1224,24.1224,24.0952,24.1133,65988.0
2021-05-07 15:00:00,26.63,26.65,26.62,26.64,27272.0,24.1133,24.1314,24.1043,24.1224,27272.0
2021-05-07 15:05:00,26.65,26.66,26.64,26.65,30910.0,24.1314,24.1405,24.1224,24.1314,30910.0
2021-05-07 15:10:00,26.64,26.66,26.63,26.65,129256.0,24.1224,24.1405,24.1133,24.1314,129256.0
2021-05-07 15:15:00,26.65,26.66,26.63,26.63,96818.0,24.1314,24.1405,24.1133,24.1133,96818.0
2021-05-07 15:20:00,26.63,26.65,26.63,26.65,51588.0,24.1133,24.1314,24.1133,24.1314,51588.0
2021-05-07 15:25:00,26.65,26.67,26.64,26.66,60400.0,24.1314,24.1495,24.1224,24.1405,60400.0
2021-05-07 15:30:00,26.66,26.67,26.63,26.64,57110.0,24.1405,24.1495,24.1133,24.1224,57110.0
2021-05-07 15:35:00,26.64,26.67,26.63,26.66,87496.0,24.1224,24.1495,24.1133,24.1405,87496.0
2021-05-07 15:40:00,26.67,26.67,26.63,26.64,66996.0,24.1495,24.1495,24.1133,24.1224,66996.0
2021-05-07 15:45:00,26.64,26.65,26.62,26.64,113364.0,24.1224,24.1314,24.1043,24.1224,113364.0
2021-05-07 15:50:00,26.64,26.65,26.63,26.65,160430.0,24.1224,24.1314,24.1133,24.1314,160430.0
2021-05-07 15:55:00,26.65,26.65,26.61,26.61,279170.0,24.1314,24.1314,24.0952,24.0952,279170.0
2021-05-10 09:30:00,26.59,26.65,26.54,26.54,213688.0,24.0771,24.1314,24.0318,24.0318,213688.0
2021-05-10 09:35:00,26.56,26.69,26.54,26.67,81860.0,24.0499,24.1677,24.0318,24.1495,81860.0
2021-05-10 09:40:00,26.67,26.79,26.65,26.75,42236.0,24.1495,24.2582,24.1314,24.222,42236.0
2021-05-10 09:45:00,26.76,26.78,26.73,26.78,51106.0,24.231,24.2491,24.2039,24.2491,51106.0
2021-05-10 09:50:00,26.78,26.81,26.78,26.78,36654.0,24.2491,24.2763,24.2491,24.2491,36654.0
2021-05-10 09:55:00,26.78,26.84,26.78,26.83,64404.0,24.2491,24.3035,24.2491,24.2944,64404.0
2021-05-10 10:00:00,26.82,26.86,26.81,26.86,43924.0,24.2854,24.3216,24.2763,24.3216,43924.0
2021-05-10 10:05:00,26.86,26.9,26.84,26.9,52542.0,24.3216,24.3578,24.3035,24.3578,52542.0
2021-05-10 10:10:00,26.9,26.96,26.89,26.96,59694.0,24.3578,24.4121,24.3488,24.4121,59694.0
2021-05-10 10:15:00,26.96,26.96,26.92,26.95,42706.0,24.4121,24.4121,24.3759,24.4031,42706.0
2021-05-10 10:20:00,26.94,26.99,26.94,26.99,56240.0,24.394,24.4393,24.394,24.4393,56240.0
2021-05-10 10:25:00,26.99,26.99,26.94,26.97,98756.0,24.4393,24.4393,24.394,24.4212,98756.0
2021-05-10 10:30:00,26.96,26.97,26.92,26.93,46232.0,24.4121,24.4212,24.3759,24.385,46232.0
2021-05-10 10:35:00,26.93,26.95,26.92,26.94,56564.0,24.385,24.4031,24.3759,24.394,56564.0
2021-05-10 10:40:00,26.94,26.95,26.9,26.93,39232.0,24.394,24.4031,24.3578,24.385,39232.0
2021-05-10 10:45:00,26.93,26.93,26.89,26.89,20036.0,24.385,24.385,24.3488,24.3488,20036.0
2021-05-10 10:50:00,26.89,26.93,26.88,26.9,43726.0,24.3488,24.385,24.3397,24.3578,43726.0
2021-05-10 10:55:00,26.9,26.98,26.9,26.98,48140.0,24.3578,24.4302,24.3578,24.4302,48140.0
2021-05-10 11:00:00,26.99,27.02,26.97,27.0,55288.0,24.4393,24.4665,24.4212,24.4484,55288.0
2021-05-10 11:05:00,27.0,27.05,27.0,27.02,51100.0,24.4484,24.4936,24.4484,24.4665,51100.0
2021-05-10 11:10:00,27.02,27.05,27.01,27.05,21338.0,24.4665,24.4936,24.4574,24.4936,21338.0
2021-05-10 11:15:00,27.05,27.09,27.02,27.08,26602.0,24.4936,24.5299,24.4665,24.5208,26602.0
2021-05-10 11:20:00,27.09,27.13,27.09,27.11,27470.0,24.5299,24.5661,24.5299,24.548,27470.0
2021-05-10 11:25:00,27.11,27.15,27.11,27.14,18028.0,24.548,24.5842,24.548,24.5751,18028.0
2021-05-10 11:30:00,27.14,27.15,27.14,27.14,16082.0,24.5751,24.5842,24.5751,24.5751,16082.0
2021-05-10 11:35:00,27.14,27.15,27.11,27.11,41070.0,24.5751,24.5842,24.548,24.548,41070.0
2021-05-10 11:40:00,27.11,27.15,27.11,27.15,20162.0,24.548,24.5842,24.548,24.5842,20162.0
2021-05-10 11:45:00,27.15,27.15,27.09,27.11,14618.0,24.5842,24.5842,24.5299,24.548,14618.0
2021-05-10 11:50:00,27.11,27.12,27.1,27.11,48508.0,24.548,24.557,24.5389,24.548,48508.0
2021-05-10 11:55:00,27.11,27.13,27.11,27.13,18964.0,24.548,24.5661,24.548,24.5661,18964.0
2021-05-10 12:00:00,27.13,27.15,27.12,27.14,19262.0,24.5661,24.5842,24.557,24.5751,19262.0
2021-05-10 12:05:00,27.15,27.15,27.11,27.14,23096.0,24.5842,24.5842,24.548,24.5751,23096.0
2021-05-10 12:10:00,27.14,27.16,27.14,27.15,37264.0,24.5751,24.5932,24.5751,24.5842,37264.0
2021-05-10 12:15:00,27.15,27.17,27.11,27.11,43946.0,24.5842,24.6023,24.548,24.548,43946.0
2021-05-10 12:20:00,27.11,27.13,27.11,27.12,33498.0,24.548,24.5661,24.548,24.557,33498.0
2021-05-10 12:25:00,27.12,27.13,27.1,27.11,29050.0,24.557,24.5661,24.5389,24.548,29050.0
2021-05-10 12:30:00,27.11,27.13,27.1,27.12,11590.0,24.548,24.5661,24.5389,24.557,11590.0
2021-05-10 12:35:00,27.11,27.13,27.11,27.11,10364.0,24.548,24.5661,24.548,24.548,10364.0
2021-05-10 12:40:00,27.11,27.13,27.09,27.13,40842.0,24.548,24.5661,24.5299,24.5661,40842.0
2021-05-10 12:45:00,27.14,27.14,27.13,27.14,13680.0,24.5751,24.5751,24.5661,24.5751,13680.0
2021-05-10 12:50:00,27.14,27.14,27.13,27.14,10384.0,24.5751,24.5751,24.5661,24.5751,10384.0
2021-05-10 12:55:00,27.14,27.15,27.11,27.12,21618.0,24.5751,24.5842,24.548,24.557,21618.0
2021-05-10 13:00:00,27.12,27.13,27.11,27.12,37480.0,24.557,24.5661,24.548,24.557,37480.0
2021-05-10 13:05:00,27.12,27.13,27.1,27.11,13908.0,24.557,24.5661,24.5389,24.548,13908.0
2021-05-10 13:10:00,27.1,27.12,27.1,27.11,21840.0,24.5389,24.557,24.5389,24.548,21840.0
2021-05-10 13:15:00,27.11,27.13,27.11,27.11,20016.0,24.548,24.5661,24.548,24.548,20016.0
2021-05-10 13:20:00,27.11,27.12,27.09,27.09,38914.0,24.548,24.557,24.5299,24.5299,38914.0
2021-05-10 13:25:00,27.09,27.11,27.09,27.1,37062.0,24.5299,24.548,24.5299,24.5389,37062.0
2021-05-10 13:30:00,27.1,27.1,27.09,27.1,24068.0,24.5389,24.5389,24.5299,24.5389,24068.0
2021-05-10 13:35:00,27.1,27.11,27.09,27.1,37360.0,24.5389,24.548,24.5299,24.5389,37360.0
2021-05-10 13:40:00,27.1,27.11,27.09,27.1,27042.0,24.5389,24.548,24.5299,24.5389,27042.0
2021-05-10 13:45:00,27.1,27.13,27.1,27.13,44604.0,24.5389,24.5661,24.5389,24.5661,44604.0
2021-05-10 13:50:00,27.13,27.14,27.12,27.13,26314.0,24.5661,24.5751,24.557,24.5661,26314.0
2021-05-10 13:55:00,27.12,27.13,27.11,27.11,25230.0,24.557,24.5661,24.548,24.548,25230.0
2021-05-10 14:00:00,27.1,27.11,27.07,27.11,55680.0,24.5389,24.548,24.5117,24.548,55680.0
2021-05-10 14:05:00,27.11,27.11,27.09,27.11,15200.0,24.548,24.548,24.5299,24.548,15200.0
2021-05-10 14:10:00,27.11,27.12,27.09,27.09,39200.0,24.548,24.557,24.5299,24.5299,39200.0
2021-05-10 14:15:00,27.09,27.09,27.03,27.05,71794.0,24.5299,24.5299,24.4755,24.4936,71794.0
2021-05-10 14:20:00,27.05,27.06,27.03,27.06,57696.0,24.4936,24.5027,24.4755,24.5027,57696.0
2021-05-10 14:25:00,27.06,27.07,27.03,27.04,59204.0,24.5027,24.5117,24.4755,24.4846,59204.0
2021-05-10 14:30:00,27.04,27.04,27.0,27.03,67450.0,24.4846,24.4846,24.4484,24.4755,67450.0
2021-05-10 14:35:00,27.03,27.03,27.0,27.01,33986.0,24.4755,24.4755,24.4484,24.4574,33986.0
2021-05-10 14:40:00,27.0,27.01,26.97,26.98,31804.0,24.4484,24.4574,24.4212,24.4302,31804.0
2021-05-10 14:45:00,26.98,26.99,26.97,26.99,26324.0,24.4302,24.4393,24.4212,24.4393,26324.0
2021-05-10 14:50:00,26.99,26.99,26.95,26.97,28682.0,24.4393,24.4393,24.4031,24.4212,28682.0
2021-05-10 14:55:00,26.97,27.0,26.95,27.0,29190.0,24.4212,24.4484,24.4031,24.4484,29190.0
2021-05-10 15:00:00,27.0,27.0,26.97,26.98,31562.0,24.4484,24.4484,24.4212,24.4302,31562.0
2021-05-10 15:05:00,26.98,26.99,26.96,26.98,27514.0,24.4302,24.4393,24.4121,24.4302,27514.0
2021-05-10 15:10:00,26.99,27.02,26.98,27.01,33914.0,24.4393,24.4665,24.4302,24.4574,33914.0
2021-05-10 15:15:00,27.0,27.01,26.99,26.99,32714.0,24.4484,24.4574,24.4393,24.4393,32714.0
2021-05-10 15:20:00,26.99,27.0,26.97,26.99,36740.0,24.4393,24.4484,24.4212,24.4393,36740.0
2021-05-10 15:25:00,26.99,27.02,26.99,27.02,53740.0,24.4393,24.4665,24.4393,24.4665,53740.0
2021-05-10 15:30:00,27.01,27.02,26.99,27.02,95214.0,24.4574,24.4665,24.4393,24.4665,95214.0
2021-05-10 15:35:00,27.01,27.02,26.99,27.02,81296.0,24.4574,24.4665,24.4393,24.4665,81296.0
2021-05-10 15:40:00,27.02,27.04,27.0,27.0,64362.0,24.4665,24.4846,24.4484,24.4484,64362.0
2021-05-10 15:45:00,27.0,27.02,26.94,26.95,69930.0,24.4484,24.4665,24.394,24.4031,69930.0
2021-05-10 15:50:00,26.95,26.96,26.9,26.91,224114.0,24.4031,24.4121,24.3578,24.3669,224114.0
2021-05-10 15:55:00,26.92,26.93,26.86,26.88,404630.0,24.3759,24.385,24.3216,24.3397,404630.0
2021-05-11 09:30:00,26.75,26.78,26.6,26.65,196762.0,24.222,24.2491,24.0862,24.1314,196762.0
2021-05-11 09:35:00,26.66,26.72,26.64,26.66,53964.0,24.1405,24.1948,24.1224,24.1405,53964.0
2021-05-11 09:40:00,26.65,26.78,26.63,26.78,162670.0,24.1314,24.2491,24.1133,24.2491,162670.0
2021-05-11 09:45:00,26.78,26.84,26.75,26.84,76786.0,24.2491,24.3035,24.222,24.3035,76786.0
2021-05-11 09:50:00,26.83,26.85,26.79,26.82,70438.0,24.2944,24.3125,24.2582,24.2854,70438.0
2021-05-11 09:55:00,26.83,26.83,26.74,26.79,73188.0,24.2944,24.2944,24.2129,24.2582,73188.0
2021-05-11 10:00:00,26.79,26.83,26.79,26.8,30376.0,24.2582,24.2944,24.2582,24.2673,30376.0
2021-05-11 10:05:00,26.8,26.81,26.74,26.74,31724.0,24.2673,24.2763,24.2129,24.2129,31724.0
2021-05-11 10:10:00,26.75,26.76,26.65,26.66,83046.0,24.222,24.231,24.1314,24.1405,83046.0
2021-05-11 10:15:00,26.65,26.68,26.63,26.66,43644.0,24.1314,24.1586,24.1133,24.1405,43644.0
2021-05-11 10:20:00,26.66,26.71,26.61,26.61,72920.0,24.1405,24.1858,24.0952,24.0952,72920.0
2021-05-11 10:25:00,26.61,26.61,26.55,26.57,70052.0,24.0952,24.0952,24.0409,24.059,70052.0
2021-05-11 10:30:00,26.57,26.58,26.5,26.57,40796.0,24.059,24.068,23.9956,24.059,40796.0
2021-05-11 10:35:00,26.56,26.56,26.5,26.53,239658.0,24.0499,24.0499,23.9956,24.0228,239658.0
2021-05-11 10:40:00,26.52,26.55,26.51,26.54,108722.0,24.0137,24.0409,24.0047,24.0318,108722.0
2021-05-11 10:45:00,26.54,26.59,26.52,26.58,218540.0,24.0318,24.0771,24.0137,24.068,218540.0
2021-05-11 10:50:00,26.58,26.59,26.54,26.58,48374.0,24.068,24.0771,24.0318,24.068,48374.0
2021-05-11 10:55:00,26.58,26.63,26.58,26.63,39792.0,24.068,24.1133,24.068,24.1133,39792.0
2021-05-11 11:00:00,26.63,26.66,26.59,26.61,169736.0,24.1133,24.1405,24.0771,24.0952,169736.0
2021-05-11 11:05:00,26.6,26.63,26.56,26.58,271294.0,24.0862,24.1133,24.0499,24.068,271294.0
2021-05-11 11:10:00,26.58,26.61,26.56,26.61,61200.0,24.068,24.0952,24.0499,24.0952,61200.0
2021-05-11 11:15:00,26.61,26.68,26.56,26.68,48636.0,24.0952,24.1586,24.0499,24.1586,48636.0
2021-05-11 11:20:00,26.68,26.71,26.68,26.71,37438.0,24.1586,24.1858,24.1586,24.1858,37438.0
2021-05-11 11:25:00,26.7,26.75,26.7,26.75,51920.0,24.1767,24.222,24.1767,24.222,51920.0
2021-05-11 11:30:00,26.74,26.77,26.73,26.77,61946.0,24.2129,24.2401,24.2039,24.2401,61946.0
2021-05-11 11:35:00,26.77,26.8,26.76,26.78,67362.0,24.2401,24.2673,24.231,24.2491,67362.0
2021-05-11 11:40:00,26.78,26.78,26.72,26.73,71422.0,24.2491,24.2491,24.1948,24.2039,71422.0
2021-05-11 11:45:00,26.73,26.76,26.72,26.75,30306.0,24.2039,24.231,24.1948,24.222,30306.0
2021-05-11 11:50:00,26.75,26.78,26.74,26.77,36446.0,24.222,24.2491,24.2129,24.2401,36446.0
2021-05-11 11:55:00,26.77,26.78,26.75,26.75,27684.0,24.2401,24.2491,24.222,24.222,27684.0
2021-05-11 12:00:00,26.75,26.75,26.72,26.73,39460.0,24.222,24.222,24.1948,24.2039,39460.0
2021-05-11 12:05:00,26.73,26.75,26.71,26.72,35448.0,24.2039,24.222,24.1858,24.1948,35448.0
2021-05-11 12:10:00,26.71,26.74,26.7,26.74,30560.0,24.1858,24.2129,24.1767,24.2129,30560.0
2021-05-11 12:15:00,26.74,26.77,26.73,26.77,76456.0,24.2129,24.2401,24.2039,24.2401,76456.0
2021-05-11 12:20:00,26.76,26.76,26.73,26.73,24532.0,24.231,24.231,24.2039,24.2039,24532.0
2021-05-11 12:25:00,26.73,26.73,26.68,26.68,28916.0,24.2039,24.2039,24.1586,24.1586,28916.0
2021-05-11 12:30:00,26.68,26.68,26.63,26.67,96096.0,24.1586,24.1586,24.1133,24.1495,96096.0
2021-05-11 12:35:00,26.67,26.68,26.64,26.67,39896.0,24.1495,24.1586,24.1224,24.1495,39896.0
2021-05-11 12:40:00,26.67,26.68,26.64,26.64,20000.0,24.1495,24.1586,24.1224,24.1224,20000.0
2021-05-11 12:45:00,26.64,26.65,26.61,26.62,20482.0,24.1224,24.1314,24.0952,24.1043,20482.0
2021-05-11 12:50:00,26.63,26.63,26.59,26.59,18346.0,24.1133,24.1133,24.0771,24.0771,18346.0
2021-05-11 12:55:00,26.59,26.61,26.59,26.6,15604.0,24.0771,24.0952,24.0771,24.0862,15604.0
2021-05-11 13:00:00,26.6,26.61,26.57,26.61,37714.0,24.0862,24.0952,24.059,24.0952,37714.0
2021-05-11 13:05:00,26.61,26.63,26.6,26.63,27284.0,24.0952,24.1133,24.0862,24.1133,27284.0
2021-05-11 13:10:00,26.63,26.65,26.59,26.59,33822.0,24.1133,24.1314,24.0771,24.0771,33822.0
2021-05-11 13:15:00,26.59,26.62,26.58,26.61,20460.0,24.0771,24.1043,24.068,24.0952,20460.0
2021-05-11 13:20:00,26.61,26.62,26.59,26.62,25376.0,24.0952,24.1043,24.0771,24.1043,25376.0
2021-05-11 13:25:00,26.62,26.66,26.61,26.66,20964.0,24.1043,24.1405,24.0952,24.1405,20964.0
2021-05-11 13:30:00,26.66,26.67,26.65,26.67,16438.0,24.1405,24.1495,24.1314,24.1495,16438.0
2021-05-11 13:35:00,26.66,26.68,26.65,26.66,46852.0,24.1405,24.1586,24.1314,24.1405,46852.0
2021-05-11 13:40:00,26.66,26.7,26.65,26.7,67638.0,24.1405,24.1767,24.1314,24.1767,67638.0
2021-05-11 13:45:00,26.7,26.71,26.65,26.65,72416.0,24.1767,24.1858,24.1314,24.1314,72416.0
2021-05-11 13:50:00,26.65,26.66,26.59,26.6,93896.0,24.1314,24.1405,24.0771,24.0862,93896.0
2021-05-11 13:55:00,26.6,26.65,26.6,26.64,27802.0,24.0862,24.1314,24.0862,24.1224,27802.0
2021-05-11 14:00:00,26.65,26.66,26.61,26.63,67750.0,24.1314,24.1405,24.0952,24.1133,67750.0
2021-05-11 14:05:00,26.63,26.63,26.57,26.59,42716.0,24.1133,24.1133,24.059,24.0771,42716.0
2021-05-11 14:10:00,26.58,26.59,26.52,26.53,47500.0,24.068,24.0771,24.0137,24.0228,47500.0
2021-05-11 14:15:00,26.53,26.53,26.47,26.48,125152.0,24.0228,24.0228,23.9684,23.9775,125152.0
2021-05-11 14:20:00,26.48,26.53,26.48,26.5,104132.0,23.9775,24.0228,23.9775,23.9956,104132.0
2021-05-11 14:25:00,26.5,26.54,26.48,26.53,223072.0,23.9956,24.0318,23.9775,24.0228,223072.0
2021-05-11 14:30:00,26.52,26.52,26.45,26.47,257726.0,24.0137,24.0137,23.9503,23.9684,257726.0
2021-05-11 14:35:00,26.47,26.49,26.43,26.45,181004.0,23.9684,23.9866,23.9322,23.9503,181004.0
2021-05-11 14:40:00,26.45,26.46,26.43,26.46,290864.0,23.9503,23.9594,23.9322,23.9594,290864.0
2021-05-11 14:45:00,26.46,26.48,26.44,26.48,61372.0,23.9594,23.9775,23.9413,23.9775,61372.0
2021-05-11 14:50:00,26.48,26.52,26.47,26.5,39702.0,23.9775,24.0137,23.9684,23.9956,39702.0
2021-05-11 14:55:00,26.5,26.5,26.46,26.48,51534.0,23.9956,23.9956,23.9594,23.9775,51534.0
2021-05-11 15:00:00,26.49,26.5,26.47,26.49,37612.0,23.9866,23.9956,23.9684,23.9866,37612.0
2021-05-11 15:05:00,26.49,26.5,26.47,26.48,28062.0,23.9866,23.9956,23.9684,23.9775,28062.0
2021-05-11 15:10:00,26.48,26.5,26.46,26.46,49544.0,23.9775,23.9956,23.9594,23.9594,49544.0
2021-05-11 15:15:00,26.46,26.5,26.46,26.5,98170.0,23.9594,23.9956,23.9594,23.9956,98170.0
2021-05-11 15:20:00,26.5,26.54,26.49,26.52,135728.0,23.9956,24.0318,23.9866,24.0137,135728.0
2021-05-11 15:25:00,26.52,26.54,26.5,26.5,73694.0,24.0137,24.0318,23.9956,23.9956,73694.0
2021-05-11 15:30:00,26.5,26.52,26.43,26.43,93770.0,23.9956,24.0137,23.9322,23.9322,93770.0
2021-05-11 15:35:00,26.43,26.43,26.38,26.4,109264.0,23.9322,23.9322,23.8869,23.9051,109264.0
2021-05-11 15:40:00,26.39,26.43,26.39,26.4,86064.0,23.896,23.9322,23.896,23.9051,86064.0
2021-05-11 15:45:00,26.4,26.43,26.39,26.43,97024.0,23.9051,23.9322,23.896,23.9322,97024.0
2021-05-11 15:50:00,26.43,26.47,26.41,26.43,223084.0,23.9322,23.9684,23.9141,23.9322,223084.0
2021-05-11 15:55:00,26.43,26.46,26.4,26.45,371854.0,23.9322,23.9594,23.9051,23.9503,371854.0
2021-05-12 09:30:00,26.27,26.39,26.17,26.38,161264.0,23.7873,23.896,23.6968,23.8869,161264.0
2021-05-12 09:35:00,26.36,26.39,26.33,26.37,65010.0,23.8688,23.896,23.8417,23.8779,65010.0
2021-05-12 09:40:00,26.37,26.43,26.36,26.42,66232.0,23.8779,23.9322,23.8688,23.9232,66232.0
2021-05-12 09:45:00,26.41,26.42,26.29,26.29,38288.0,23.9141,23.9232,23.8055,23.8055,38288.0
2021-05-12 09:50:00,26.29,26.38,26.29,26.37,66622.0,23.8055,23.8869,23.8055,23.8779,66622.0
2021-05-12 09:55:00,26.37,26.39,26.35,26.38,36460.0,23.8779,23.896,23.8598,23.8869,36460.0
2021-05-12 10:00:00,26.38,26.41,26.36,26.4,60242.0,23.8869,23.9141,23.8688,23.9051,60242.0
2021-05-12 10:05:00,26.4,26.47,26.4,26.47,38190.0,23.9051,23.9684,23.9051,23.9684,38190.0
2021-05-12 10:10:00,26.47,26.49,26.44,26.48,42880.0,23.9684,23.9866,23.9413,23.9775,42880.0
2021-05-12 10:15:00,26.47,26.48,26.43,26.46,27750.0,23.9684,23.9775,23.9322,23.9594,27750.0
2021-05-12 10:20:00,26.46,26.52,26.46,26.51,33512.0,23.9594,24.0137,23.9594,24.0047,33512.0
2021-05-12 10:25:00,26.52,26.52,26.39,26.4,96278.0,24.0137,24.0137,23.896,23.9051,96278.0
2021-05-12 10:30:00,26.39,26.41,26.33,26.33,31294.0,23.896,23.9141,23.8417,23.8417,31294.0
2021-05-12 10:35:00,26.34,26.37,26.31,26.31,30658.0,23.8507,23.8779,23.8236,23.8236,30658.0
2021-05-12 10:40:00,26.31,26.32,26.26,26.31,65906.0,23.8236,23.8326,23.7783,23.8236,65906.0
2021-05-12 10:45:00,26.3,26.31,26.25,26.25,23470.0,23.8145,23.8236,23.7692,23.7692,23470.0
2021-05-12 10:50:00,26.25,26.28,26.25,26.27,16024.0,23.7692,23.7964,23.7692,23.7873,16024.0
2021-05-12 10:55:00,26.27,26.31,26.25,26.31,19216.0,23.7873,23.8236,23.7692,23.8236,19216.0
2021-05-12 11:00:00,26.29,26.33,26.28,26.32,41706.0,23.8055,23.8417,23.7964,23.8326,41706.0
2021-05-12 11:05:00,26.32,26.33,26.28,26.32,24048.0,23.8326,23.8417,23.7964,23.8326,24048.0
2021-05-12 11:10:00,26.32,26.33,26.29,26.33,23256.0,23.8326,23.8417,23.8055,23.8417,23256.0
2021-05-12 11:15:00,26.33,26.33,26.28,26.29,21826.0,23.8417,23.8417,23.7964,23.8055,21826.0
2021-05-12 11:20:00,26.29,26.3,26.25,26.25,22170.0,23.8055,23.8145,23.7692,23.7692,22170.0
2021-05-12 11:25:00,26.25,26.28,26.23,26.27,42074.0,23.7692,23.7964,23.7511,23.7873,42074.0
2021-05-12 11:30:00,26.27,26.28,26.23,26.23,30112.0,23.7873,23.7964,23.7511,23.7511,30112.0
2021-05-12 11:35:00,26.23,26.25,26.2,26.2,24884.0,23.7511,23.7692,23.724,23.724,24884.0
2021-05-12 11:40:00,26.2,26.24,26.17,26.23,31336.0,23.724,23.7602,23.6968,23.7511,31336.0
2021-05-12 11:45:00,26.23,26.23,26.18,26.19,20178.0,23.7511,23.7511,23.7059,23.7149,20178.0
2021-05-12 11:50:00,26.18,26.18,26.11,26.12,34970.0,23.7059,23.7059,23.6425,23.6515,34970.0
2021-05-12 11:55:00,26.11,26.11,26.06,26.08,39574.0,23.6425,23.6425,23.5972,23.6153,39574.0
2021-05-12 12:00:00,26.08,26.11,26.08,26.09,19350.0,23.6153,23.6425,23.6153,23.6244,19350.0
2021-05-12 12:05:00,26.1,26.11,26.07,26.07,25578.0,23.6334,23.6425,23.6062,23.6062,25578.0
2021-05-12 12:10:00,26.06,26.09,26.05,26.08,23078.0,23.5972,23.6244,23.5881,23.6153,23078.0
2021-05-12 12:15:00,26.07,26.11,26.07,26.1,23714.0,23.6062,23.6425,23.6062,23.6334,23714.0
2021-05-12 12:20:00,26.1,26.12,26.09,26.11,20286.0,23.6334,23.6515,23.6244,23.6425,20286.0
2021-05-12 12:25:00,26.11,26.13,26.1,26.13,14660.0,23.6425,23.6606,23.6334,23.6606,14660.0
2021-05-12 12:30:00,26.12,26.14,26.11,26.13,24422.0,23.6515,23.6696,23.6425,23.6606,24422.0
2021-05-12 12:35:00,26.13,26.14,26.09,26.1,20930.0,23.6606,23.6696,23.6244,23.6334,20930.0
2021-05-12 12:40:00,26.1,26.13,26.09,26.13,32670.0,23.6334,23.6606,23.6244,23.6606,32670.0
2021-05-12 12:45:00,26.12,26.14,26.11,26.13,27680.0,23.6515,23.6696,23.6425,23.6606,27680.0
2021-05-12 12:50:00,26.13,26.17,26.13,26.17,16358.0,23.6606,23.6968,23.6606,23.6968,16358.0
2021-05-12 12:55:00,26.16,26.16,26.13,26.15,30090.0,23.6877,23.6877,23.6606,23.6787,30090.0
2021-05-12 13:00:00,26.15,26.18,26.13,26.18,35942.0,23.6787,23.7059,23.6606,23.7059,35942.0
2021-05-12 13:05:00,26.19,26.21,26.17,26.18,18100.0,23.7149,23.733,23.6968,23.7059,18100.0
2021-05-12 13:10:00,26.18,26.21,26.18,26.2,55026.0,23.7059,23.733,23.7059,23.724,55026.0
2021-05-12 13:15:00,26.2,26.21,26.18,26.18,53822.0,23.724,23.733,23.7059,23.7059,53822.0
2021-05-12 13:20:00,26.18,26.18,26.15,26.18,27032.0,23.7059,23.7059,23.6787,23.7059,27032.0
2021-05-12 13:25:00,26.18,26.18,26.16,26.17,36194.0,23.7059,23.7059,23.6877,23.6968,36194.0
2021-05-12 13:30:00,26.17,26.17,26.13,26.13,19636.0,23.6968,23.6968,23.6606,23.6606,19636.0
2021-05-12 13:35:00,26.13,26.19,26.13,26.19,24982.0,23.6606,23.7149,23.6606,23.7149,24982.0
2021-05-12 13:40:00,26.18,26.19,26.17,26.17,19236.0,23.7059,23.7149,23.6968,23.6968,19236.0
2021-05-12 13:45:00,26.18,26.18,26.14,26.15,26066.0,23.7059,23.7059,23.6696,23.6787,26066.0
2021-05-12 13:50:00,26.15,26.17,26.13,26.16,21440.0,23.6787,23.6968,23.6606,23.6877,21440.0
2021-05-12 13:55:00,26.16,26.17,26.14,26.15,13770.0,23.6877,23.6968,23.6696,23.6787,13770.0
2021-05-12 14:00:00,26.15,26.15,26.12,26.12,29262.0,23.6787,23.6787,23.6515,23.6515,29262.0
2021-05-12 14:05:00,26.13,26.13,26.11,26.11,27708.0,23.6606,23.6606,23.6425,23.6425,27708.0
2021-05-12 14:10:00,26.11,26.11,26.09,26.09,23114.0,23.6425,23.6425,23.6244,23.6244,23114.0
2021-05-12 14:15:00,26.09,26.11,26.08,26.11,30510.0,23.6244,23.6425,23.6153,23.6425,30510.0
2021-05-12 14:20:00,26.13,26.15,26.11,26.12,44764.0,23.6606,23.6787,23.6425,23.6515,44764.0
2021-05-12 14:25:00,26.11,26.14,26.1,26.11,19114.0,23.6425,23.6696,23.6334,23.6425,19114.0
2021-05-12 14:30:00,26.11,26.15,26.08,26.14,61882.0,23.6425,23.6787,23.6153,23.6696,61882.0
2021-05-12 14:35:00,26.14,26.18,26.12,26.17,57768.0,23.6696,23.7059,23.6515,23.6968,57768.0
2021-05-12 14:40:00,26.16,26.2,26.15,26.19,37186.0,23.6877,23.724,23.6787,23.7149,37186.0
2021-05-12 14:45:00,26.19,26.21,26.17,26.21,33920.0,23.7149,23.733,23.6968,23.733,33920.0
2021-05-12 14:50:00,26.21,26.24,26.21,26.22,38526.0,23.733,23.7602,23.733,23.7421,38526.0
2021-05-12 14:55:00,26.22,26.24,26.21,26.22,46230.0,23.7421,23.7602,23.733,23.7421,46230.0
2021-05-12 15:00:00,26.22,26.22,26.17,26.18,50586.0,23.7421,23.7421,23.6968,23.7059,50586.0
2021-05-12 15:05:00,26.18,26.18,26.17,26.18,33918.0,23.7059,23.7059,23.6968,23.7059,33918.0
2021-05-12 15:10:00,26.18,26.18,26.13,26.14,39326.0,23.7059,23.7059,23.6606,23.6696,39326.0
2021-05-12 15:15:00,26.14,26.15,26.11,26.11,39794.0,23.6696,23.6787,23.6425,23.6425,39794.0
2021-05-12 15:20:00,26.11,26.13,26.05,26.06,51960.0,23.6425,23.6606,23.5881,23.5972,51960.0
2021-05-12 15:25:00,26.05,26.08,26.04,26.08,47130.0,23.5881,23.6153,23.5791,23.6153,47130.0
2021-05-12 15:30:00,26.07,26.09,26.06,26.08,101404.0,23.6062,23.6244,23.5972,23.6153,101404.0
2021-05-12 15:35:00,26.07,26.07,26.02,26.05,105658.0,23.6062,23.6062,23.561,23.5881,105658.0
2021-05-12 15:40:00,26.05,26.1,26.04,26.08,101574.0,23.5881,23.6334,23.5791,23.6153,101574.0
2021-05-12 15:45:00,26.07,26.09,26.02,26.03,108176.0,23.6062,23.6244,23.561,23.57,108176.0
2021-05-12 15:50:00,26.02,26.04,25.99,26.02,247992.0,23.561,23.5791,23.5338,23.561,247992.0
2021-05-12 15:55:00,26.02,26.04,25.98,26.0,544774.0,23.561,23.5791,23.5248,23.5429,544774.0
2021-05-13 09:30:00,26.15,26.24,26.06,26.17,100026.0,23.6787,23.7602,23.5972,23.6968,100026.0
2021-05-13 09:35:00,26.18,26.21,26.15,26.16,44058.0,23.7059,23.733,23.6787,23.6877,44058.0
2021-05-13 09:40:00,26.16,26.28,26.16,26.22,45000.0,23.6877,23.7964,23.6877,23.7421,45000.0
2021-05-13 09:45:00,26.25,26.32,26.22,26.27,33370.0,23.7692,23.8326,23.7421,23.7873,33370.0
2021-05-13 09:50:00,26.27,26.35,26.27,26.33,50464.0,23.7873,23.8598,23.7873,23.8417,50464.0
2021-05-13 09:55:00,26.34,26.35,26.29,26.31,28542.0,23.8507,23.8598,23.8055,23.8236,28542.0
2021-05-13 10:00:00,26.31,26.38,26.3,26.34,63804.0,23.8236,23.8869,23.8145,23.8507,63804.0
2021-05-13 10:05:00,26.34,26.36,26.29,26.3,33088.0,23.8507,23.8688,23.8055,23.8145,33088.0
2021-05-13 10:10:00,26.31,26.38,26.3,26.33,31244.0,23.8236,23.8869,23.8145,23.8417,31244.0
2021-05-13 10:15:00,26.33,26.36,26.33,26.36,37130.0,23.8417,23.8688,23.8417,23.8688,37130.0
2021-05-13 10:20:00,26.35,26.38,26.35,26.38,42664.0,23.8598,23.8869,23.8598,23.8869,42664.0
2021-05-13 10:25:00,26.37,26.37,26.33,26.35,21814.0,23.8779,23.8779,23.8417,23.8598,21814.0
2021-05-13 10:30:00,26.36,26.37,26.35,26.36,28676.0,23.8688,23.8779,23.8598,23.8688,28676.0
2021-05-13 10:35:00,26.36,26.36,26.32,26.33,24992.0,23.8688,23.8688,23.8326,23.8417,24992.0
2021-05-13 10:40:00,26.34,26.35,26.29,26.3,46462.0,23.8507,23.8598,23.8055,23.8145,46462.0
2021-05-13 10:45:00,26.3,26.35,26.29,26.34,41122.0,23.8145,23.8598,23.8055,23.8507,41122.0
2021-05-13 10:50:00,26.33,26.36,26.31,26.36,26692.0,23.8417,23.8688,23.8236,23.8688,26692.0
2021-05-13 10:55:00,26.36,26.41,26.36,26.41,32318.0,23.8688,23.9141,23.8688,23.9141,32318.0
2021-05-13 11:00:00,26.41,26.41,26.38,26.39,33106.0,23.9141,23.9141,23.8869,23.896,33106.0
2021-05-13 11:05:00,26.4,26.41,26.35,26.36,17862.0,23.9051,23.9141,23.8598,23.8688,17862.0
2021-05-13 11:10:00,26.36,26.38,26.35,26.36,25028.0,23.8688,23.8869,23.8598,23.8688,25028.0
2021-05-13 11:15:00,26.35,26.41,26.34,26.41,46324.0,23.8598,23.9141,23.8507,23.9141,46324.0
2021-05-13 11:20:00,26.41,26.42,26.4,26.41,33654.0,23.9141,23.9232,23.9051,23.9141,33654.0
2021-05-13 11:25:00,26.41,26.43,26.39,26.42,80806.0,23.9141,23.9322,23.896,23.9232,80806.0
2021-05-13 11:30:00,26.42,26.46,26.4,26.46,15650.0,23.9232,23.9594,23.9051,23.9594,15650.0
2021-05-13 11:35:00,26.45,26.53,26.45,26.52,33882.0,23.9503,24.0228,23.9503,24.0137,33882.0
2021-05-13 11:40:00,26.52,26.52,26.47,26.48,47974.0,24.0137,24.0137,23.9684,23.9775,47974.0
2021-05-13 11:45:00,26.48,26.51,26.47,26.51,29120.0,23.9775,24.0047,23.9684,24.0047,29120.0
2021-05-13 11:50:00,26.5,26.54,26.5,26.54,16580.0,23.9956,24.0318,23.9956,24.0318,16580.0
2021-05-13 11:55:00,26.54,26.55,26.5,26.52,63728.0,24.0318,24.0409,23.9956,24.0137,63728.0
2021-05-13 12:00:00,26.53,26.56,26.51,26.53,20702.0,24.0228,24.0499,24.0047,24.0228,20702.0
2021-05-13 12:05:00,26.52,26.57,26.52,26.57,15398.0,24.0137,24.059,24.0137,24.059,15398.0
2021-05-13 12:10:00,26.58,26.62,26.58,26.61,35368.0,24.068,24.1043,24.068,24.0952,35368.0
2021-05-13 12:15:00,26.61,26.63,26.59,26.59,32372.0,24.0952,24.1133,24.0771,24.0771,32372.0
2021-05-13 12:20:00,26.59,26.59,26.55,26.55,21040.0,24.0771,24.0771,24.0409,24.0409,21040.0
2021-05-13 12:25:00,26.55,26.58,26.55,26.56,24036.0,24.0409,24.068,24.0409,24.0499,24036.0
2021-05-13 12:30:00,26.57,26.58,26.56,26.58,12406.0,24.059,24.068,24.0499,24.068,12406.0
2021-05-13 12:35:00,26.58,26.59,26.56,26.56,12936.0,24.068,24.0771,24.0499,24.0499,12936.0
2021-05-13 12:40:00,26.56,26.57,26.54,26.56,19622.0,24.0499,24.059,24.0318,24.0499,19622.0
2021-05-13 12:45:00,26.57,26.59,26.56,26.59,8262.0,24.059,24.0771,24.0499,24.0771,8262.0
2021-05-13 12:50:00,26.59,26.59,26.56,26.57,6426.0,24.0771,24.0771,24.0499,24.059,6426.0
2021-05-13 12:55:00,26.59,26.59,26.54,26.56,10528.0,24.0771,24.0771,24.0318,24.0499,10528.0
2021-05-13 13:00:00,26.56,26.56,26.52,26.54,21436.0,24.0499,24.0499,24.0137,24.0318,21436.0
2021-05-13 13:05:00,26.54,26.56,26.52,26.55,17416.0,24.0318,24.0499,24.0137,24.0409,17416.0
2021-05-13 13:10:00,26.56,26.58,26.55,26.58,24926.0,24.0499,24.068,24.0409,24.068,24926.0
2021-05-13 13:15:00,26.58,26.59,26.52,26.53,14362.0,24.068,24.0771,24.0137,24.0228,14362.0
2021-05-13 13:20:00,26.53,26.53,26.5,26.5,22606.0,24.0228,24.0228,23.9956,23.9956,22606.0
2021-05-13 13:25:00,26.5,26.56,26.5,26.55,16524.0,23.9956,24.0499,23.9956,24.0409,16524.0
2021-05-13 13:30:00,26.55,26.56,26.49,26.49,14854.0,24.0409,24.0499,23.9866,23.9866,14854.0
2021-05-13 13:35:00,26.5,26.5,26.47,26.49,25276.0,23.9956,23.9956,23.9684,23.9866,25276.0
2021-05-13 13:40:00,26.49,26.51,26.48,26.51,21650.0,23.9866,24.0047,23.9775,24.0047,21650.0
2021-05-13 13:45:00,26.5,26.53,26.47,26.48,57556.0,23.9956,24.0228,23.9684,23.9775,57556.0
2021-05-13 13:50:00,26.49,26.53,26.48,26.52,24650.0,23.9866,24.0228,23.9775,24.0137,24650.0
2021-05-13 13:55:00,26.53,26.54,26.51,26.51,26002.0,24.0228,24.0318,24.0047,24.0047,26002.0
2021-05-13 14:00:00,26.52,26.58,26.52,26.58,22614.0,24.0137,24.068,24.0137,24.068,22614.0
2021-05-13 14:05:00,26.58,26.62,26.57,26.6,20572.0,24.068,24.1043,24.059,24.0862,20572.0
2021-05-13 14:10:00,26.6,26.64,26.6,26.61,25102.0,24.0862,24.1224,24.0862,24.0952,25102.0
2021-05-13 14:15:00,26.61,26.64,26.6,26.61,20710.0,24.0952,24.1224,24.0862,24.0952,20710.0
2021-05-13 14:20:00,26.63,26.68,26.63,26.67,27932.0,24.1133,24.1586,24.1133,24.1495,27932.0
2021-05-13 14:25:00,26.67,26.72,26.67,26.72,19812.0,24.1495,24.1948,24.1495,24.1948,19812.0
2021-05-13 14:30:00,26.72,26.75,26.71,26.74,38400.0,24.1948,24.222,24.1858,24.2129,38400.0
2021-05-13 14:35:00,26.75,26.77,26.74,26.74,34540.0,24.222,24.2401,24.2129,24.2129,34540.0
2021-05-13 14:40:00,26.74,26.75,26.72,26.74,20966.0,24.2129,24.222,24.1948,24.2129,20966.0
2021-05-13 14:45:00,26.74,26.74,26.71,26.72,17206.0,24.2129,24.2129,24.1858,24.1948,17206.0
2021-05-13 14:50:00,26.71,26.72,26.68,26.72,13118.0,24.1858,24.1948,24.1586,24.1948,13118.0
2021-05-13 14:55:00,26.72,26.72,26.7,26.71,17262.0,24.1948,24.1948,24.1767,24.1858,17262.0
2021-05-13 15:00:00,26.7,26.74,26.69,26.71,37172.0,24.1767,24.2129,24.1677,24.1858,37172.0
2021-05-13 15:05:00,26.71,26.73,26.69,26.72,28410.0,24.1858,24.2039,24.1677,24.1948,28410.0
2021-05-13 15:10:00,26.72,26.73,26.67,26.68,31654.0,24.1948,24.2039,24.1495,24.1586,31654.0
2021-05-13 15:15:00,26.68,26.7,26.68,26.68,25630.0,24.1586,24.1767,24.1586,24.1586,25630.0
2021-05-13 15:20:00,26.68,26.71,26.67,26.71,37236.0,24.1586,24.1858,24.1495,24.1858,37236.0
2021-05-13 15:25:00,26.71,26.74,26.7,26.72,58658.0,24.1858,24.2129,24.1767,24.1948,58658.0
2021-05-13 15:30:00,26.72,26.75,26.71,26.73,54058.0,24.1948,24.222,24.1858,24.2039,54058.0
2021-05-13 15:35:00,26.73,26.74,26.69,26.71,48598.0,24.2039,24.2129,24.1677,24.1858,48598.0
2021-05-13 15:40:00,26.71,26.72,26.7,26.72,64564.0,24.1858,24.1948,24.1767,24.1948,64564.0
2021-05-13 15:45:00,26.73,26.75,26.71,26.72,83134.0,24.2039,24.222,24.1858,24.1948,83134.0
2021-05-13 15:50:00,26.72,26.72,26.65,26.67,103908.0,24.1948,24.1948,24.1314,24.1495,103908.0
2021-05-13 15:55:00,26.67,26.67,26.61,26.61,187648.0,24.1495,24.1495,24.0952,24.0952,187648.0
2021-05-14 09:30:00,26.8,26.86,26.68,26.71,103096.0,24.2673,24.3216,24.1586,24.1858,103096.0
2021-05-14 09:35:00,26.72,26.75,26.7,26.74,30514.0,24.1948,24.222,24.1767,24.2129,30514.0
2021-05-14 09:40:00,26.75,26.82,26.75,26.82,43382.0,24.222,24.2854,24.222,24.2854,43382.0
2021-05-14 09:45:00,26.83,26.84,26.78,26.79,41994.0,24.2944,24.3035,24.2491,24.2582,41994.0
2021-05-14 09:50:00,26.78,26.82,26.75,26.78,43310.0,24.2491,24.2854,24.222,24.2491,43310.0
2021-05-14 09:55:00,26.79,26.79,26.72,26.77,44188.0,24.2582,24.2582,24.1948,24.2401,44188.0
2021-05-14 10:00:00,26.79,26.8,26.75,26.78,43868.0,24.2582,24.2673,24.222,24.2491,43868.0
2021-05-14 10:05:00,26.78,26.78,26.68,26.68,45360.0,24.2491,24.2491,24.1586,24.1586,45360.0
2021-05-14 10:10:00,26.68,26.75,26.67,26.72,43778.0,24.1586,24.222,24.1495,24.1948,43778.0
2021-05-14 10:15:00,26.73,26.75,26.66,26.66,36542.0,24.2039,24.222,24.1405,24.1405,36542.0
2021-05-14 10:20:00,26.66,26.73,26.66,26.71,76322.0,24.1405,24.2039,24.1405,24.1858,76322.0
2021-05-14 10:25:00,26.72,26.72,26.63,26.63,21074.0,24.1948,24.1948,24.1133,24.1133,21074.0
2021-05-14 10:30:00,26.64,26.67,26.64,26.64,29584.0,24.1224,24.1495,24.1224,24.1224,29584.0
2021-05-14 10:35:00,26.64,26.64,26.59,26.6,26382.0,24.1224,24.1224,24.0771,24.0862,26382.0
2021-05-14 10:40:00,26.6,26.65,26.6,26.65,36240.0,24.0862,24.1314,24.0862,24.1314,36240.0
2021-05-14 10:45:00,26.66,26.74,26.66,26.74,17286.0,24.1405,24.2129,24.1405,24.2129,17286.0
2021-05-14 10:50:00,26.74,26.75,26.73,26.73,17874.0,24.2129,24.222,24.2039,24.2039,17874.0
2021-05-14 10:55:00,26.74,26.75,26.7,26.73,30504.0,24.2129,24.222,24.1767,24.2039,30504.0
2021-05-14 11:00:00,26.72,26.74,26.7,26.72,21026.0,24.1948,24.2129,24.1767,24.1948,21026.0
2021-05-14 11:05:00,26.73,26.76,26.72,26.75,20218.0,24.2039,24.231,24.1948,24.222,20218.0
2021-05-14 11:10:00,26.76,26.78,26.72,26.73,17270.0,24.231,24.2491,24.1948,24.2039,17270.0
2021-05-14 11:15:00,26.73,26.75,26.73,26.74,11734.0,24.2039,24.222,24.2039,24.2129,11734.0
2021-05-14 11:20:00,26.75,26.76,26.74,26.75,12462.0,24.222,24.231,24.2129,24.222,12462.0
2021-05-14 11:25:00,26.75,26.78,26.75,26.77,16510.0,24.222,24.2491,24.222,24.2401,16510.0
2021-05-14 11:30:00,26.78,26.78,26.75,26.78,13650.0,24.2491,24.2491,24.222,24.2491,13650.0
2021-05-14 11:35:00,26.78,26.8,26.78,26.8,12538.0,24.2491,24.2673,24.2491,24.2673,12538.0
2021-05-14 11:40:00,26.8,26.81,26.8,26.81,12596.0,24.2673,24.2763,24.2673,24.2763,12596.0
2021-05-14 11:45:00,26.8,26.82,26.8,26.81,23052.0,24.2673,24.2854,24.2673,24.2763,23052.0
2021-05-14 11:50:00,26.81,26.81,26.79,26.8,12134.0,24.2763,24.2763,24.2582,24.2673,12134.0
2021-05-14 11:55:00,26.8,26.81,26.8,26.8,9646.0,24.2673,24.2763,24.2673,24.2673,9646.0
2021-05-14 12:00:00,26.8,26.81,26.8,26.8,10248.0,24.2673,24.2763,24.2673,24.2673,10248.0
2021-05-14 12:05:00,26.8,26.8,26.77,26.79,23172.0,24.2673,24.2673,24.2401,24.2582,23172.0
2021-05-14 12:10:00,26.79,26.81,26.78,26.81,19182.0,24.2582,24.2763,24.2491,24.2763,19182.0
2021-05-14 12:15:00,26.82,26.86,26.81,26.85,10884.0,24.2854,24.3216,24.2763,24.3125,10884.0
2021-05-14 12:20:00,26.86,26.88,26.85,26.88,20920.0,24.3216,24.3397,24.3125,24.3397,20920.0
2021-05-14 12:25:00,26.89,26.89,26.88,26.88,22218.0,24.3488,24.3488,24.3397,24.3397,22218.0
2021-05-14 12:30:00,26.88,26.89,26.86,26.89,32618.0,24.3397,24.3488,24.3216,24.3488,32618.0
2021-05-14 12:35:00,26.89,26.92,26.89,26.92,27184.0,24.3488,24.3759,24.3488,24.3759,27184.0
2021-05-14 12:40:00,26.92,26.93,26.92,26.93,26022.0,24.3759,24.385,24.3759,24.385,26022.0
2021-05-14 12:45:00,26.93,26.94,26.93,26.93,20764.0,24.385,24.394,24.385,24.385,20764.0
2021-05-14 12:50:00,26.94,26.94,26.91,26.92,17870.0,24.394,24.394,24.3669,24.3759,17870.0
2021-05-14 12:55:00,26.92,26.93,26.91,26.93,14140.0,24.3759,24.385,24.3669,24.385,14140.0
2021-05-14 13:00:00,26.93,26.93,26.92,26.93,11222.0,24.385,24.385,24.3759,24.385,11222.0
2021-05-14 13:05:00,26.92,26.93,26.92,26.93,16976.0,24.3759,24.385,24.3759,24.385,16976.0
2021-05-14 13:10:00,26.92,26.93,26.92,26.93,15888.0,24.3759,24.385,24.3759,24.385,15888.0
2021-05-14 13:15:00,26.93,26.93,26.9,26.9,18372.0,24.385,24.385,24.3578,24.3578,18372.0
2021-05-14 13:20:00,26.9,26.91,26.89,26.91,16140.0,24.3578,24.3669,24.3488,24.3669,16140.0
2021-05-14 13:25:00,26.91,26.91,26.89,26.9,8882.0,24.3669,24.3669,24.3488,24.3578,8882.0
2021-05-14 13:30:00,26.9,26.91,26.9,26.9,19808.0,24.3578,24.3669,24.3578,24.3578,19808.0
2021-05-14 13:35:00,26.9,26.93,26.9,26.93,12580.0,24.3578,24.385,24.3578,24.385,12580.0
2021-05-14 13:40:00,26.92,26.93,26.91,26.92,22100.0,24.3759,24.385,24.3669,24.3759,22100.0
2021-05-14 13:45:00,26.92,26.93,26.9,26.93,13990.0,24.3759,24.385,24.3578,24.385,13990.0
2021-05-14 13:50:00,26.92,26.93,26.92,26.92,15666.0,24.3759,24.385,24.3759,24.3759,15666.0
2021-05-14 13:55:00,26.92,26.92,26.91,26.92,13154.0,24.3759,24.3759,24.3669,24.3759,13154.0
2021-05-14 14:00:00,26.92,26.92,26.9,26.9,26050.0,24.3759,24.3759,24.3578,24.3578,26050.0
2021-05-14 14:05:00,26.9,26.91,26.88,26.9,24614.0,24.3578,24.3669,24.3397,24.3578,24614.0
2021-05-14 14:10:00,26.9,26.91,26.89,26.89,16782.0,24.3578,24.3669,24.3488,24.3488,16782.0
2021-05-14 14:15:00,26.89,26.9,26.88,26.89,14910.0,24.3488,24.3578,24.3397,24.3488,14910.0
2021-05-14 14:20:00,26.89,26.91,26.88,26.91,27372.0,24.3488,24.3669,24.3397,24.3669,27372.0
2021-05-14 14:25:00,26.91,26.94,26.91,26.94,21972.0,24.3669,24.394,24.3669,24.394,21972.0
2021-05-14 14:30:00,26.94,26.97,26.94,26.96,37152.0,24.394,24.4212,24.394,24.4121,37152.0
2021-05-14 14:35:00,26.96,26.98,26.95,26.96,19830.0,24.4121,24.4302,24.4031,24.4121,19830.0
2021-05-14 14:40:00,26.96,26.97,26.95,26.95,13576.0,24.4121,24.4212,24.4031,24.4031,13576.0
2021-05-14 14:45:00,26.95,26.97,26.93,26.96,57100.0,24.4031,24.4212,24.385,24.4121,57100.0
2021-05-14 14:50:00,26.96,27.0,26.95,26.99,34862.0,24.4121,24.4484,24.4031,24.4393,34862.0
2021-05-14 14:55:00,27.0,27.0,26.99,27.0,32460.0,24.4484,24.4484,24.4393,24.4484,32460.0
2021-05-14 15:00:00,27.0,27.01,26.96,26.98,33216.0,24.4484,24.4574,24.4121,24.4302,33216.0
2021-05-14 15:05:00,26.98,26.99,26.97,26.98,20104.0,24.4302,24.4393,24.4212,24.4302,20104.0
2021-05-14 15:10:00,26.97,27.0,26.97,26.99,30386.0,24.4212,24.4484,24.4212,24.4393,30386.0
2021-05-14 15:15:00,26.99,27.02,26.99,27.0,25102.0,24.4393,24.4665,24.4393,24.4484,25102.0
2021-05-14 15:20:00,27.0,27.03,27.0,27.0,48598.0,24.4484,24.4755,24.4484,24.4484,48598.0
2021-05-14 15:25:00,27.0,27.01,26.98,26.99,39680.0,24.4484,24.4574,24.4302,24.4393,39680.0
2021-05-14 15:30:00,26.99,27.0,26.94,26.97,48752.0,24.4393,24.4484,24.394,24.4212,48752.0
2021-05-14 15:35:00,26.97,26.97,26.91,26.93,70840.0,24.4212,24.4212,24.3669,24.385,70840.0
2021-05-14 15:40:00,26.93,26.96,26.92,26.96,78996.0,24.385,24.4121,24.3759,24.4121,78996.0
2021-05-14 15:45:00,26.95,27.0,26.95,27.0,71664.0,24.4031,24.4484,24.4031,24.4484,71664.0
2021-05-14 15:50:00,27.0,27.03,26.96,27.01,205252.0,24.4484,24.4755,24.4121,24.4574,205252.0
2021-05-14 15:55:00,27.01,27.02,26.95,26.96,306006.0,24.4574,24.4665,24.4031,24.4121,306006.0
2021-05-17 09:30:00,26.94,27.01,26.87,26.99,107526.0,24.394,24.4574,24.3306,24.4393,107526.0
2021-05-17 09:35:00,26.98,26.98,26.9,26.9,39600.0,24.4302,24.4302,24.3578,24.3578,39600.0
2021-05-17 09:40:00,26.9,26.91,26.84,26.84,52480.0,24.3578,24.3669,24.3035,24.3035,52480.0
2021-05-17 09:45:00,26.84,26.84,26.74,26.74,19488.0,24.3035,24.3035,24.2129,24.2129,19488.0
2021-05-17 09:50:00,26.71,26.79,26.71,26.78,32422.0,24.1858,24.2582,24.1858,24.2491,32422.0
2021-05-17 09:55:00,26.78,26.83,26.78,26.81,21390.0,24.2491,24.2944,24.2491,24.2763,21390.0
2021-05-17 10:00:00,26.8,26.85,26.77,26.84,49652.0,24.2673,24.3125,24.2401,24.3035,49652.0
2021-05-17 10:05:00,26.84,26.85,26.77,26.77,26952.0,24.3035,24.3125,24.2401,24.2401,26952.0
2021-05-17 10:10:00,26.77,26.82,26.75,26.81,44312.0,24.2401,24.2854,24.222,24.2763,44312.0
2021-05-17 10:15:00,26.81,26.81,26.77,26.77,17746.0,24.2763,24.2763,24.2401,24.2401,17746.0
2021-05-17 10:20:00,26.77,26.8,26.73,26.74,20146.0,24.2401,24.2673,24.2039,24.2129,20146.0
2021-05-17 10:25:00,26.75,26.78,26.7,26.7,43816.0,24.222,24.2491,24.1767,24.1767,43816.0
2021-05-17 10:30:00,26.7,26.71,26.61,26.62,41908.0,24.1767,24.1858,24.0952,24.1043,41908.0
2021-05-17 10:35:00,26.63,26.68,26.61,26.68,39674.0,24.1133,24.1586,24.0952,24.1586,39674.0
2021-05-17 10:40:00,26.68,26.68,26.66,26.67,18626.0,24.1586,24.1586,24.1405,24.1495,18626.0
2021-05-17 10:45:00,26.67,26.67,26.65,26.67,29072.0,24.1495,24.1495,24.1314,24.1495,29072.0
2021-05-17 10:50:00,26.67,26.69,26.65,26.66,21654.0,24.1495,24.1677,24.1314,24.1405,21654.0
2021-05-17 10:55:00,26.66,26.66,26.64,26.65,22518.0,24.1405,24.1405,24.1224,24.1314,22518.0
2021-05-17 11:00:00,26.65,26.66,26.61,26.66,21380.0,24.1314,24.1405,24.0952,24.1405,21380.0
2021-05-17 11:05:00,26.66,26.71,26.66,26.68,17180.0,24.1405,24.1858,24.1405,24.1586,17180.0
2021-05-17 11:10:00,26.67,26.73,26.65,26.73,41382.0,24.1495,24.2039,24.1314,24.2039,41382.0
2021-05-17 11:15:00,26.73,26.75,26.7,26.7,23272.0,24.2039,24.222,24.1767,24.1767,23272.0
2021-05-17 11:20:00,26.71,26.73,26.71,26.72,13376.0,24.1858,24.2039,24.1858,24.1948,13376.0
2021-05-17 11:25:00,26.72,26.72,26.67,26.67,22102.0,24.1948,24.1948,24.1495,24.1495,22102.0
2021-05-17 11:30:00,26.67,26.67,26.61,26.63,17780.0,24.1495,24.1495,24.0952,24.1133,17780.0
2021-05-17 11:35:00,26.64,26.66,26.63,26.66,17730.0,24.1224,24.1405,24.1133,24.1405,17730.0
2021-05-17 11:40:00,26.65,26.67,26.64,26.67,16392.0,24.1314,24.1495,24.1224,24.1495,16392.0
2021-05-17 11:45:00,26.67,26.7,26.67,26.68,19886.0,24.1495,24.1767,24.1495,24.1586,19886.0
2021-05-17 11:50:00,26.68,26.68,26.64,26.67,16450.0,24.1586,24.1586,24.1224,24.1495,16450.0
2021-05-17 11:55:00,26.66,26.69,26.65,26.69,21186.0,24.1405,24.1677,24.1314,24.1677,21186.0
2021-05-17 12:00:00,26.68,26.7,26.68,26.7,18646.0,24.1586,24.1767,24.1586,24.1767,18646.0
2021-05-17 12:05:00,26.71,26.71,26.67,26.68,9696.0,24.1858,24.1858,24.1495,24.1586,9696.0
2021-05-17 12:10:00,26.68,26.71,26.68,26.7,25288.0,24.1586,24.1858,24.1586,24.1767,25288.0
2021-05-17 12:15:00,26.68,26.74,26.68,26.73,18026.0,24.1586,24.2129,24.1586,24.2039,18026.0
2021-05-17 12:20:00,26.73,26.76,26.73,26.76,9938.0,24.2039,24.231,24.2039,24.231,9938.0
2021-05-17 12:25:00,26.75,26.77,26.75,26.77,7348.0,24.222,24.2401,24.222,24.2401,7348.0
2021-05-17 12:30:00,26.77,26.78,26.75,26.77,13434.0,24.2401,24.2491,24.222,24.2401,13434.0
2021-05-17 12:35:00,26.78,26.8,26.78,26.79,18110.0,24.2491,24.2673,24.2491,24.2582,18110.0
2021-05-17 12:40:00,26.8,26.81,26.79,26.8,10642.0,24.2673,24.2763,24.2582,24.2673,10642.0
2021-05-17 12:45:00,26.8,26.8,26.78,26.78,10628.0,24.2673,24.2673,24.2491,24.2491,10628.0
2021-05-17 12:50:00,26.78,26.79,26.78,26.79,12474.0,24.2491,24.2582,24.2491,24.2582,12474.0
2021-05-17 12:55:00,26.79,26.79,26.77,26.78,20824.0,24.2582,24.2582,24.2401,24.2491,20824.0
2021-05-17 13:00:00,26.78,26.81,26.78,26.8,9240.0,24.2491,24.2763,24.2491,24.2673,9240.0
2021-05-17 13:05:00,26.8,26.81,26.78,26.79,27908.0,24.2673,24.2763,24.2491,24.2582,27908.0
2021-05-17 13:10:00,26.8,26.8,26.79,26.8,12098.0,24.2673,24.2673,24.2582,24.2673,12098.0
2021-05-17 13:15:00,26.8,26.8,26.78,26.79,15284.0,24.2673,24.2673,24.2491,24.2582,15284.0
2021-05-17 13:20:00,26.79,26.79,26.77,26.79,12664.0,24.2582,24.2582,24.2401,24.2582,12664.0
2021-05-17 13:25:00,26.79,26.83,26.79,26.83,9812.0,24.2582,24.2944,24.2582,24.2944,9812.0
2021-05-17 13:30:00,26.83,26.84,26.82,26.83,17756.0,24.2944,24.3035,24.2854,24.2944,17756.0
2021-05-17 13:35:00,26.83,26.85,26.82,26.82,9604.0,24.2944,24.3125,24.2854,24.2854,9604.0
2021-05-17 13:40:00,26.82,26.82,26.77,26.79,18436.0,24.2854,24.2854,24.2401,24.2582,18436.0
2021-05-17 13:45:00,26.8,26.83,26.79,26.82,9096.0,24.2673,24.2944,24.2582,24.2854,9096.0
2021-05-17 13:50:00,26.83,26.83,26.81,26.82,9346.0,24.2944,24.2944,24.2763,24.2854,9346.0
2021-05-17 13:55:00,26.82,26.83,26.81,26.81,30152.0,24.2854,24.2944,24.2763,24.2763,30152.0
2021-05-17 14:00:00,26.81,26.81,26.79,26.79,42870.0,24.2763,24.2763,24.2582,24.2582,42870.0
2021-05-17 14:05:00,26.79,26.81,26.79,26.81,20534.0,24.2582,24.2763,24.2582,24.2763,20534.0
2021-05-17 14:10:00,26.82,26.83,26.8,26.83,10144.0,24.2854,24.2944,24.2673,24.2944,10144.0
2021-05-17 14:15:00,26.83,26.86,26.82,26.85,52922.0,24.2944,24.3216,24.2854,24.3125,52922.0
2021-05-17 14:20:00,26.85,26.88,26.85,26.86,23674.0,24.3125,24.3397,24.3125,24.3216,23674.0
2021-05-17 14:25:00,26.87,26.9,26.87,26.9,18622.0,24.3306,24.3578,24.3306,24.3578,18622.0
2021-05-17 14:30:00,26.9,26.93,26.89,26.92,29650.0,24.3578,24.385,24.3488,24.3759,29650.0
2021-05-17 14:35:00,26.92,26.92,26.88,26.88,17970.0,24.3759,24.3759,24.3397,24.3397,17970.0
2021-05-17 14:40:00,26.88,26.88,26.87,26.88,11378.0,24.3397,24.3397,24.3306,24.3397,11378.0
2021-05-17 14:45:00,26.88,26.88,26.86,26.87,13834.0,24.3397,24.3397,24.3216,24.3306,13834.0
2021-05-17 14:50:00,26.88,26.9,26.88,26.9,34936.0,24.3397,24.3578,24.3397,24.3578,34936.0
2021-05-17 14:55:00,26.9,26.9,26.89,26.9,31138.0,24.3578,24.3578,24.3488,24.3578,31138.0
2021-05-17 15:00:00,26.89,26.9,26.87,26.89,31572.0,24.3488,24.3578,24.3306,24.3488,31572.0
2021-05-17 15:05:00,26.88,26.91,26.88,26.9,21870.0,24.3397,24.3669,24.3397,24.3578,21870.0
2021-05-17 15:10:00,26.9,26.92,26.89,26.89,19772.0,24.3578,24.3759,24.3488,24.3488,19772.0
2021-05-17 15:15:00,26.89,26.9,26.87,26.89,38060.0,24.3488,24.3578,24.3306,24.3488,38060.0
2021-05-17 15:20:00,26.89,26.91,26.88,26.89,20804.0,24.3488,24.3669,24.3397,24.3488,20804.0
2021-05-17 15:25:00,26.89,26.89,26.85,26.86,31390.0,24.3488,24.3488,24.3125,24.3216,31390.0
2021-05-17 15:30:00,26.86,26.86,26.83,26.85,38880.0,24.3216,24.3216,24.2944,24.3125,38880.0
2021-05-17 15:35:00,26.85,26.85,26.8,26.81,47372.0,24.3125,24.3125,24.2673,24.2763,47372.0
2021-05-17 15:40:00,26.81,26.84,26.81,26.83,66890.0,24.2763,24.3035,24.2763,24.2944,66890.0
2021-05-17 15:45:00,26.83,26.85,26.83,26.83,50714.0,24.2944,24.3125,24.2944,24.2944,50714.0
2021-05-17 15:50:00,26.83,26.85,26.82,26.82,111954.0,24.2944,24.3125,24.2854,24.2854,111954.0
2021-05-17 15:55:00,26.81,26.85,26.81,26.84,194738.0,24.2763,24.3125,24.2763,24.3035,194738.0
2021-05-18 09:30:00,26.89,26.99,26.61,26.61,82182.0,24.3488,24.4393,24.0952,24.0952,82182.0
2021-05-18 09:35:00,26.61,26.65,26.55,26.61,74094.0,24.0952,24.1314,24.0409,24.0952,74094.0
2021-05-18 09:40:00,26.6,26.63,26.59,26.61,27106.0,24.0862,24.1133,24.0771,24.0952,27106.0
2021-05-18 09:45:00,26.6,26.63,26.55,26.55,30154.0,24.0862,24.1133,24.0409,24.0409,30154.0
2021-05-18 09:50:00,26.55,26.56,26.51,26.54,26982.0,24.0409,24.0499,24.0047,24.0318,26982.0
2021-05-18 09:55:00,26.54,26.55,26.47,26.5,42188.0,24.0318,24.0409,23.9684,23.9956,42188.0
2021-05-18 10:00:00,26.5,26.53,26.45,26.5,55158.0,23.9956,24.0228,23.9503,23.9956,55158.0
2021-05-18 10:05:00,26.52,26.52,26.48,26.5,25696.0,24.0137,24.0137,23.9775,23.9956,25696.0
2021-05-18 10:10:00,26.49,26.5,26.47,26.47,17788.0,23.9866,23.9956,23.9684,23.9684,17788.0
2021-05-18 10:15:00,26.48,26.5,26.47,26.49,23776.0,23.9775,23.9956,23.9684,23.9866,23776.0
2021-05-18 10:20:00,26.49,26.57,26.49,26.56,29262.0,23.9866,24.059,23.9866,24.0499,29262.0
2021-05-18 10:25:00,26.55,26.6,26.55,26.59,26264.0,24.0409,24.0862,24.0409,24.0771,26264.0
2021-05-18 10:30:00,26.59,26.59,26.54,26.54,31894.0,24.0771,24.0771,24.0318,24.0318,31894.0
2021-05-18 10:35:00,26.54,26.57,26.53,26.56,23270.0,24.0318,24.059,24.0228,24.0499,23270.0
2021-05-18 10:40:00,26.56,26.61,26.56,26.56,15086.0,24.0499,24.0952,24.0499,24.0499,15086.0
2021-05-18 10:45:00,26.56,26.59,26.54,26.58,24708.0,24.0499,24.0771,24.0318,24.068,24708.0
2021-05-18 10:50:00,26.59,26.6,26.52,26.53,60962.0,24.0771,24.0862,24.0137,24.0228,60962.0
2021-05-18 10:55:00,26.53,26.57,26.5,26.57,62890.0,24.0228,24.059,23.9956,24.059,62890.0
2021-05-18 11:00:00,26.56,26.6,26.55,26.59,39726.0,24.0499,24.0862,24.0409,24.0771,39726.0
2021-05-18 11:05:00,26.58,26.58,26.54,26.56,45350.0,24.068,24.068,24.0318,24.0499,45350.0
2021-05-18 11:10:00,26.55,26.58,26.52,26.53,44064.0,24.0409,24.068,24.0137,24.0228,44064.0
2021-05-18 11:15:00,26.53,26.55,26.52,26.54,52064.0,24.0228,24.0409,24.0137,24.0318,52064.0
2021-05-18 11:20:00,26.54,26.54,26.52,26.52,34322.0,24.0318,24.0318,24.0137,24.0137,34322.0
2021-05-18 11:25:00,26.52,26.53,26.5,26.5,46498.0,24.0137,24.0228,23.9956,23.9956,46498.0
2021-05-18 11:30:00,26.5,26.5,26.47,26.48,44978.0,23.9956,23.9956,23.9684,23.9775,44978.0
2021-05-18 11:35:00,26.49,26.5,26.47,26.49,46398.0,23.9866,23.9956,23.9684,23.9866,46398.0
2021-05-18 11:40:00,26.49,26.49,26.46,26.46,31342.0,23.9866,23.9866,23.9594,23.9594,31342.0
2021-05-18 11:45:00,26.47,26.51,26.46,26.5,33100.0,23.9684,24.0047,23.9594,23.9956,33100.0
2021-05-18 11:50:00,26.5,26.5,26.45,26.45,34778.0,23.9956,23.9956,23.9503,23.9503,34778.0
2021-05-18 11:55:00,26.45,26.48,26.43,26.47,81996.0,23.9503,23.9775,23.9322,23.9684,81996.0
2021-05-18 12:00:00,26.47,26.49,26.46,26.49,31198.0,23.9684,23.9866,23.9594,23.9866,31198.0
2021-05-18 12:05:00,26.49,26.51,26.48,26.49,27424.0,23.9866,24.0047,23.9775,23.9866,27424.0
2021-05-18 12:10:00,26.49,26.5,26.48,26.49,35058.0,23.9866,23.9956,23.9775,23.9866,35058.0
2021-05-18 12:15:00,26.49,26.52,26.49,26.51,54472.0,23.9866,24.0137,23.9866,24.0047,54472.0
2021-05-18 12:20:00,26.51,26.53,26.5,26.53,42750.0,24.0047,24.0228,23.9956,24.0228,42750.0
2021-05-18 12:25:00,26.53,26.53,26.47,26.47,27524.0,24.0228,24.0228,23.9684,23.9684,27524.0
2021-05-18 12:30:00,26.47,26.49,26.47,26.49,53174.0,23.9684,23.9866,23.9684,23.9866,53174.0
2021-05-18 12:35:00,26.49,26.49,26.47,26.47,40608.0,23.9866,23.9866,23.9684,23.9684,40608.0
2021-05-18 12:40:00,26.47,26.49,26.45,26.48,53124.0,23.9684,23.9866,23.9503,23.9775,53124.0
2021-05-18 12:45:00,26.48,26.48,26.46,26.46,39282.0,23.9775,23.9775,23.9594,23.9594,39282.0
2021-05-18 12:50:00,26.46,26.46,26.45,26.45,30202.0,23.9594,23.9594,23.9503,23.9503,30202.0
2021-05-18 12:55:00,26.45,26.45,26.43,26.44,35590.0,23.9503,23.9503,23.9322,23.9413,35590.0
2021-05-18 13:00:00,26.44,26.46,26.43,26.45,39998.0,23.9413,23.9594,23.9322,23.9503,39998.0
2021-05-18 13:05:00,26.45,26.45,26.42,26.43,32308.0,23.9503,23.9503,23.9232,23.9322,32308.0
2021-05-18 13:10:00,26.43,26.45,26.42,26.43,31586.0,23.9322,23.9503,23.9232,23.9322,31586.0
2021-05-18 13:15:00,26.43,26.44,26.43,26.43,35768.0,23.9322,23.9413,23.9322,23.9322,35768.0
2021-05-18 13:20:00,26.43,26.45,26.43,26.44,19336.0,23.9322,23.9503,23.9322,23.9413,19336.0
2021-05-18 13:25:00,26.44,26.45,26.43,26.44,23268.0,23.9413,23.9503,23.9322,23.9413,23268.0
2021-05-18 13:30:00,26.44,26.46,26.43,26.46,43384.0,23.9413,23.9594,23.9322,23.9594,43384.0
2021-05-18 13:35:00,26.45,26.46,26.43,26.45,31878.0,23.9503,23.9594,23.9322,23.9503,31878.0
2021-05-18 13:40:00,26.45,26.45,26.42,26.43,29974.0,23.9503,23.9503,23.9232,23.9322,29974.0
2021-05-18 13:45:00,26.43,26.46,26.43,26.45,37094.0,23.9322,23.9594,23.9322,23.9503,37094.0
2021-05-18 13:50:00,26.45,26.45,26.43,26.45,38094.0,23.9503,23.9503,23.9322,23.9503,38094.0
2021-05-18 13:55:00,26.45,26.45,26.43,26.43,52604.0,23.9503,23.9503,23.9322,23.9322,52604.0
2021-05-18 14:00:00,26.43,26.43,26.42,26.43,192348.0,23.9322,23.9322,23.9232,23.9322,192348.0
2021-05-18 14:05:00,26.43,26.45,26.43,26.43,43326.0,23.9322,23.9503,23.9322,23.9322,43326.0
2021-05-18 14:10:00,26.43,26.43,26.41,26.43,88354.0,23.9322,23.9322,23.9141,23.9322,88354.0
2021-05-18 14:15:00,26.43,26.43,26.41,26.42,58172.0,23.9322,23.9322,23.9141,23.9232,58172.0
2021-05-18 14:20:00,26.42,26.43,26.37,26.38,70544.0,23.9232,23.9322,23.8779,23.8869,70544.0
2021-05-18 14:25:00,26.37,26.37,26.34,26.35,44604.0,23.8779,23.8779,23.8507,23.8598,44604.0
2021-05-18 14:30:00,26.35,26.37,26.34,26.34,56636.0,23.8598,23.8779,23.8507,23.8507,56636.0
2021-05-18 14:35:00,26.34,26.36,26.32,26.32,48100.0,23.8507,23.8688,23.8326,23.8326,48100.0
2021-05-18 14:40:00,26.32,26.33,26.29,26.3,56502.0,23.8326,23.8417,23.8055,23.8145,56502.0
2021-05-18 14:45:00,26.29,26.3,26.25,26.25,109452.0,23.8055,23.8145,23.7692,23.7692,109452.0
2021-05-18 14:50:00,26.25,26.32,26.25,26.31,94130.0,23.7692,23.8326,23.7692,23.8236,94130.0
2021-05-18 14:55:00,26.31,26.32,26.29,26.31,42250.0,23.8236,23.8326,23.8055,23.8236,42250.0
2021-05-18 15:00:00,26.31,26.33,26.29,26.33,44142.0,23.8236,23.8417,23.8055,23.8417,44142.0
2021-05-18 15:05:00,26.33,26.33,26.31,26.32,33800.0,23.8417,23.8417,23.8236,23.8326,33800.0
2021-05-18 15:10:00,26.32,26.34,26.31,26.32,48856.0,23.8326,23.8507,23.8236,23.8326,48856.0
2021-05-18 15:15:00,26.32,26.33,26.31,26.33,46454.0,23.8326,23.8417,23.8236,23.8417,46454.0
2021-05-18 15:20:00,26.33,26.33,26.3,26.31,55166.0,23.8417,23.8417,23.8145,23.8236,55166.0
2021-05-18 15:25:00,26.32,26.33,26.3,26.32,59950.0,23.8326,23.8417,23.8145,23.8326,59950.0
2021-05-18 15:30:00,26.33,26.35,26.31,26.34,119824.0,23.8417,23.8598,23.8236,23.8507,119824.0
2021-05-18 15:35:00,26.33,26.36,26.32,26.35,119912.0,23.8417,23.8688,23.8326,23.8598,119912.0
2021-05-18 15:40:00,26.35,26.36,26.34,26.36,121760.0,23.8598,23.8688,23.8507,23.8688,121760.0
2021-05-18 15:45:00,26.36,26.36,26.26,26.28,150026.0,23.8688,23.8688,23.7783,23.7964,150026.0
2021-05-18 15:50:00,26.28,26.28,26.21,26.22,235988.0,23.7964,23.7964,23.733,23.7421,235988.0
2021-05-18 15:55:00,26.22,26.25,26.18,26.2,390310.0,23.7421,23.7692,23.7059,23.724,390310.0
2021-05-19 09:30:00,26.05,26.16,25.83,26.01,152620.0,23.5881,23.6877,23.3889,23.5519,152620.0
2021-05-19 09:35:00,26.03,26.05,25.77,25.87,61464.0,23.57,23.5881,23.3346,23.4251,61464.0
2021-05-19 09:40:00,25.89,25.93,25.86,25.9,77866.0,23.4433,23.4795,23.4161,23.4523,77866.0
2021-05-19 09:45:00,25.89,25.9,25.83,25.85,59260.0,23.4433,23.4523,23.3889,23.407,59260.0
2021-05-19 09:50:00,25.85,25.89,25.83,25.89,33768.0,23.407,23.4433,23.3889,23.4433,33768.0
2021-05-19 09:55:00,25.89,25.97,25.89,25.92,42404.0,23.4433,23.5157,23.4433,23.4704,42404.0
2021-05-19 10:00:00,25.91,25.93,25.86,25.86,41654.0,23.4614,23.4795,23.4161,23.4161,41654.0
2021-05-19 10:05:00,25.86,25.91,25.79,25.8,46338.0,23.4161,23.4614,23.3527,23.3618,46338.0
2021-05-19 10:10:00,25.78,25.78,25.72,25.75,29452.0,23.3437,23.3437,23.2893,23.3165,29452.0
2021-05-19 10:15:00,25.75,25.75,25.71,25.75,29404.0,23.3165,23.3165,23.2803,23.3165,29404.0
2021-05-19 10:20:00,25.75,25.76,25.69,25.69,31942.0,23.3165,23.3255,23.2622,23.2622,31942.0
2021-05-19 10:25:00,25.68,25.79,25.67,25.75,27074.0,23.2531,23.3527,23.244,23.3165,27074.0
2021-05-19 10:30:00,25.75,25.79,25.74,25.78,40282.0,23.3165,23.3527,23.3074,23.3437,40282.0
2021-05-19 10:35:00,25.78,25.79,25.7,25.71,41454.0,23.3437,23.3527,23.2712,23.2803,41454.0
2021-05-19 10:40:00,25.71,25.71,25.65,25.68,63516.0,23.2803,23.2803,23.2259,23.2531,63516.0
2021-05-19 10:45:00,25.68,25.7,25.65,25.68,24670.0,23.2531,23.2712,23.2259,23.2531,24670.0
2021-05-19 10:50:00,25.68,25.75,25.68,25.74,21612.0,23.2531,23.3165,23.2531,23.3074,21612.0
2021-05-19 10:55:00,25.74,25.76,25.72,25.73,24594.0,23.3074,23.3255,23.2893,23.2984,24594.0
2021-05-19 11:00:00,25.73,25.73,25.7,25.7,21486.0,23.2984,23.2984,23.2712,23.2712,21486.0
2021-05-19 11:05:00,25.71,25.78,25.71,25.78,31426.0,23.2803,23.3437,23.2803,23.3437,31426.0
2021-05-19 11:10:00,25.78,25.82,25.78,25.81,13558.0,23.3437,23.3799,23.3437,23.3708,13558.0
2021-05-19 11:15:00,25.81,25.81,25.75,25.75,27176.0,23.3708,23.3708,23.3165,23.3165,27176.0
2021-05-19 11:20:00,25.76,25.81,25.75,25.81,26814.0,23.3255,23.3708,23.3165,23.3708,26814.0
2021-05-19 11:25:00,25.8,25.84,25.78,25.83,16562.0,23.3618,23.398,23.3437,23.3889,16562.0
2021-05-19 11:30:00,25.83,25.85,25.79,25.8,26866.0,23.3889,23.407,23.3527,23.3618,26866.0
2021-05-19 11:35:00,25.79,25.8,25.76,25.78,28594.0,23.3527,23.3618,23.3255,23.3437,28594.0
2021-05-19 11:40:00,25.78,25.78,25.75,25.75,25228.0,23.3437,23.3437,23.3165,23.3165,25228.0
2021-05-19 11:45:00,25.76,25.81,25.75,25.81,20942.0,23.3255,23.3708,23.3165,23.3708,20942.0
2021-05-19 11:50:00,25.81,25.82,25.79,25.81,16042.0,23.3708,23.3799,23.3527,23.3708,16042.0
2021-05-19 11:55:00,25.81,25.85,25.81,25.85,10602.0,23.3708,23.407,23.3708,23.407,10602.0
2021-05-19 12:00:00,25.85,25.85,25.82,25.84,13426.0,23.407,23.407,23.3799,23.398,13426.0
2021-05-19 12:05:00,25.85,25.86,25.83,25.86,21764.0,23.407,23.4161,23.3889,23.4161,21764.0
2021-05-19 12:10:00,25.86,25.89,25.86,25.86,16764.0,23.4161,23.4433,23.4161,23.4161,16764.0
2021-05-19 12:15:00,25.86,25.89,25.86,25.89,19460.0,23.4161,23.4433,23.4161,23.4433,19460.0
2021-05-19 12:20:00,25.88,25.89,25.86,25.86,39394.0,23.4342,23.4433,23.4161,23.4161,39394.0
2021-05-19 12:25:00,25.86,25.86,25.82,25.83,56290.0,23.4161,23.4161,23.3799,23.3889,56290.0
2021-05-19 12:30:00,25.83,25.85,25.82,25.84,22788.0,23.3889,23.407,23.3799,23.398,22788.0
2021-05-19 12:35:00,25.84,25.85,25.82,25.84,19678.0,23.398,23.407,23.3799,23.398,19678.0
2021-05-19 12:40:00,25.84,25.86,25.83,25.84,19306.0,23.398,23.4161,23.3889,23.398,19306.0
2021-05-19 12:45:00,25.84,25.85,25.83,25.84,21026.0,23.398,23.407,23.3889,23.398,21026.0
2021-05-19 12:50:00,25.84,25.87,25.83,25.86,16290.0,23.398,23.4251,23.3889,23.4161,16290.0
2021-05-19 12:55:00,25.87,25.88,25.86,25.88,16610.0,23.4251,23.4342,23.4161,23.4342,16610.0
2021-05-19 13:00:00,25.88,25.9,25.87,25.88,21830.0,23.4342,23.4523,23.4251,23.4342,21830.0
2021-05-19 13:05:00,25.88,25.91,25.87,25.88,16324.0,23.4342,23.4614,23.4251,23.4342,16324.0
2021-05-19 13:10:00,25.88,25.91,25.88,25.9,12624.0,23.4342,23.4614,23.4342,23.4523,12624.0
2021-05-19 13:15:00,25.9,25.91,25.89,25.91,15742.0,23.4523,23.4614,23.4433,23.4614,15742.0
2021-05-19 13:20:00,25.9,25.92,25.89,25.89,17228.0,23.4523,23.4704,23.4433,23.4433,17228.0
2021-05-19 13:25:00,25.88,25.9,25.88,25.89,21112.0,23.4342,23.4523,23.4342,23.4433,21112.0
2021-05-19 13:30:00,25.89,25.89,25.85,25.85,12768.0,23.4433,23.4433,23.407,23.407,12768.0
2021-05-19 13:35:00,25.86,25.86,25.82,25.85,20490.0,23.4161,23.4161,23.3799,23.407,20490.0
2021-05-19 13:40:00,25.85,25.85,25.82,25.83,18474.0,23.407,23.407,23.3799,23.3889,18474.0
2021-05-19 13:45:00,25.83,25.84,25.82,25.84,14086.0,23.3889,23.398,23.3799,23.398,14086.0
2021-05-19 13:50:00,25.84,25.86,25.82,25.86,24128.0,23.398,23.4161,23.3799,23.4161,24128.0
2021-05-19 13:55:00,25.85,25.86,25.82,25.83,18724.0,23.407,23.4161,23.3799,23.3889,18724.0
2021-05-19 14:00:00,25.82,25.86,25.75,25.78,44980.0,23.3799,23.4161,23.3165,23.3437,44980.0
2021-05-19 14:05:00,25.77,25.8,25.72,25.76,44910.0,23.3346,23.3618,23.2893,23.3255,44910.0
2021-05-19 14:10:00,25.75,25.75,25.71,25.75,38694.0,23.3165,23.3165,23.2803,23.3165,38694.0
2021-05-19 14:15:00,25.75,25.75,25.7,25.72,43628.0,23.3165,23.3165,23.2712,23.2893,43628.0
2021-05-19 14:20:00,25.72,25.84,25.72,25.82,163658.0,23.2893,23.398,23.2893,23.3799,163658.0
2021-05-19 14:25:00,25.81,25.82,25.78,25.79,38784.0,23.3708,23.3799,23.3437,23.3527,38784.0
2021-05-19 14:30:00,25.8,25.85,25.78,25.78,60138.0,23.3618,23.407,23.3437,23.3437,60138.0
2021-05-19 14:35:00,25.78,25.81,25.75,25.77,37050.0,23.3437,23.3708,23.3165,23.3346,37050.0
2021-05-19 14:40:00,25.76,25.77,25.74,25.75,29180.0,23.3255,23.3346,23.3074,23.3165,29180.0
2021-05-19 14:45:00,25.76,25.77,25.74,25.75,28074.0,23.3255,23.3346,23.3074,23.3165,28074.0
2021-05-19 14:50:00,25.75,25.77,25.74,25.76,47342.0,23.3165,23.3346,23.3074,23.3255,47342.0
2021-05-19 14:55:00,25.77,25.8,25.75,25.76,35218.0,23.3346,23.3618,23.3165,23.3255,35218.0
2021-05-19 15:00:00,25.75,25.75,25.72,25.74,39224.0,23.3165,23.3165,23.2893,23.3074,39224.0
2021-05-19 15:05:00,25.74,25.8,25.74,25.8,23864.0,23.3074,23.3618,23.3074,23.3618,23864.0
2021-05-19 15:10:00,25.79,25.84,25.79,25.82,75240.0,23.3527,23.398,23.3527,23.3799,75240.0
2021-05-19 15:15:00,25.81,25.84,25.81,25.82,58302.0,23.3708,23.398,23.3708,23.3799,58302.0
2021-05-19 15:20:00,25.82,25.89,25.81,25.88,58130.0,23.3799,23.4433,23.3708,23.4342,58130.0
2021-05-19 15:25:00,25.88,25.91,25.86,25.89,57654.0,23.4342,23.4614,23.4161,23.4433,57654.0
2021-05-19 15:30:00,25.89,25.89,25.86,25.88,70920.0,23.4433,23.4433,23.4161,23.4342,70920.0
2021-05-19 15:35:00,25.88,25.9,25.86,25.9,77384.0,23.4342,23.4523,23.4161,23.4523,77384.0
2021-05-19 15:40:00,25.9,25.91,25.89,25.9,143646.0,23.4523,23.4614,23.4433,23.4523,143646.0
2021-05-19 15:45:00,25.89,25.89,25.83,25.86,125668.0,23.4433,23.4433,23.3889,23.4161,125668.0
2021-05-19 15:50:00,25.86,25.95,25.86,25.95,161610.0,23.4161,23.4976,23.4161,23.4976,161610.0
2021-05-19 15:55:00,25.94,25.98,25.93,25.97,226870.0,23.4885,23.5248,23.4795,23.5157,226870.0
2021-05-20 09:30:00,25.95,26.03,25.9,26.02,81966.0,23.4976,23.57,23.4523,23.561,81966.0
2021-05-20 09:35:00,26.01,26.05,25.99,26.02,36746.0,23.5519,23.5881,23.5338,23.561,36746.0
2021-05-20 09:40:00,26.01,26.03,25.97,25.98,29886.0,23.5519,23.57,23.5157,23.5248,29886.0
2021-05-20 09:45:00,26.0,26.13,26.0,26.12,38484.0,23.5429,23.6606,23.5429,23.6515,38484.0
2021-05-20 09:50:00,26.12,26.15,26.04,26.14,41784.0,23.6515,23.6787,23.5791,23.6696,41784.0
2021-05-20 09:55:00,26.14,26.16,26.12,26.14,39158.0,23.6696,23.6877,23.6515,23.6696,39158.0
2021-05-20 10:00:00,26.14,26.18,26.12,26.18,27384.0,23.6696,23.7059,23.6515,23.7059,27384.0
2021-05-20 10:05:00,26.18,26.18,26.1,26.12,16740.0,23.7059,23.7059,23.6334,23.6515,16740.0
2021-05-20 10:10:00,26.13,26.15,26.11,26.11,10292.0,23.6606,23.6787,23.6425,23.6425,10292.0
2021-05-20 10:15:00,26.11,26.12,26.09,26.1,7400.0,23.6425,23.6515,23.6244,23.6334,7400.0
2021-05-20 10:20:00,26.09,26.09,26.06,26.07,7782.0,23.6244,23.6244,23.5972,23.6062,7782.0
2021-05-20 10:25:00,26.08,26.09,26.07,26.07,16524.0,23.6153,23.6244,23.6062,23.6062,16524.0
2021-05-20 10:30:00,26.08,26.1,26.06,26.09,17664.0,23.6153,23.6334,23.5972,23.6244,17664.0
2021-05-20 10:35:00,26.08,26.13,26.07,26.13,22294.0,23.6153,23.6606,23.6062,23.6606,22294.0
2021-05-20 10:40:00,26.14,26.14,26.1,26.11,25828.0,23.6696,23.6696,23.6334,23.6425,25828.0
2021-05-20 10:45:00,26.11,26.16,26.11,26.14,16656.0,23.6425,23.6877,23.6425,23.6696,16656.0
2021-05-20 10:50:00,26.14,26.15,26.13,26.14,46012.0,23.6696,23.6787,23.6606,23.6696,46012.0
2021-05-20 10:55:00,26.15,26.16,26.13,26.15,40388.0,23.6787,23.6877,23.6606,23.6787,40388.0
2021-05-20 11:00:00,26.16,26.18,26.15,26.18,65914.0,23.6877,23.7059,23.6787,23.7059,65914.0
2021-05-20 11:05:00,26.18,26.18,26.15,26.18,29956.0,23.7059,23.7059,23.6787,23.7059,29956.0
2021-05-20 11:10:00,26.19,26.2,26.16,26.17,18956.0,23.7149,23.724,23.6877,23.6968,18956.0
2021-05-20 11:15:00,26.17,26.18,26.15,26.15,13736.0,23.6968,23.7059,23.6787,23.6787,13736.0
2021-05-20 11:20:00,26.15,26.16,26.13,26.13,20264.0,23.6787,23.6877,23.6606,23.6606,20264.0
2021-05-20 11:25:00,26.13,26.16,26.13,26.15,22676.0,23.6606,23.6877,23.6606,23.6787,22676.0
2021-05-20 11:30:00,26.15,26.2,26.15,26.18,26056.0,23.6787,23.724,23.6787,23.7059,26056.0
2021-05-20 11:35:00,26.18,26.21,26.18,26.18,18464.0,23.7059,23.733,23.7059,23.7059,18464.0
2021-05-20 11:40:00,26.18,26.21,26.18,26.2,55574.0,23.7059,23.733,23.7059,23.724,55574.0
2021-05-20 11:45:00,26.2,26.23,26.2,26.23,44492.0,23.724,23.7511,23.724,23.7511,44492.0
2021-05-20 11:50:00,26.22,26.23,26.19,26.19,28360.0,23.7421,23.7511,23.7149,23.7149,28360.0
2021-05-20 11:55:00,26.19,26.2,26.16,26.17,30292.0,23.7149,23.724,23.6877,23.6968,30292.0
2021-05-20 12:00:00,26.17,26.17,26.13,26.14,28770.0,23.6968,23.6968,23.6606,23.6696,28770.0
2021-05-20 12:05:00,26.14,26.14,26.11,26.11,18862.0,23.6696,23.6696,23.6425,23.6425,18862.0
2021-05-20 12:10:00,26.12,26.16,26.12,26.13,27464.0,23.6515,23.6877,23.6515,23.6606,27464.0
2021-05-20 12:15:00,26.14,26.15,26.13,26.13,11598.0,23.6696,23.6787,23.6606,23.6606,11598.0
2021-05-20 12:20:00,26.13,26.14,26.1,26.11,32012.0,23.6606,23.6696,23.6334,23.6425,32012.0
2021-05-20 12:25:00,26.11,26.13,26.1,26.11,14272.0,23.6425,23.6606,23.6334,23.6425,14272.0
2021-05-20 12:30:00,26.11,26.14,26.11,26.13,11722.0,23.6425,23.6696,23.6425,23.6606,11722.0
2021-05-20 12:35:00,26.12,26.12,26.1,26.11,34090.0,23.6515,23.6515,23.6334,23.6425,34090.0
2021-05-20 12:40:00,26.11,26.12,26.1,26.11,12610.0,23.6425,23.6515,23.6334,23.6425,12610.0
2021-05-20 12:45:00,26.11,26.14,26.11,26.14,20094.0,23.6425,23.6696,23.6425,23.6696,20094.0
2021-05-20 12:50:00,26.14,26.15,26.14,26.14,9638.0,23.6696,23.6787,23.6696,23.6696,9638.0
2021-05-20 12:55:00,26.14,26.16,26.13,26.15,67542.0,23.6696,23.6877,23.6606,23.6787,67542.0
2021-05-20 13:00:00,26.15,26.17,26.14,26.16,28728.0,23.6787,23.6968,23.6696,23.6877,28728.0
2021-05-20 13:05:00,26.16,26.18,26.16,26.18,20386.0,23.6877,23.7059,23.6877,23.7059,20386.0
2021-05-20 13:10:00,26.18,26.2,26.18,26.19,11306.0,23.7059,23.724,23.7059,23.7149,11306.0
2021-05-20 13:15:00,26.19,26.21,26.18,26.2,14310.0,23.7149,23.733,23.7059,23.724,14310.0
2021-05-20 13:20:00,26.2,26.2,26.15,26.16,24394.0,23.724,23.724,23.6787,23.6877,24394.0
2021-05-20 13:25:00,26.16,26.17,26.15,26.17,12544.0,23.6877,23.6968,23.6787,23.6968,12544.0
2021-05-20 13:30:00,26.17,26.17,26.15,26.15,19192.0,23.6968,23.6968,23.6787,23.6787,19192.0
2021-05-20 13:35:00,26.15,26.17,26.15,26.16,17480.0,23.6787,23.6968,23.6787,23.6877,17480.0
2021-05-20 13:40:00,26.17,26.17,26.16,26.17,27116.0,23.6968,23.6968,23.6877,23.6968,27116.0
2021-05-20 13:45:00,26.17,26.17,26.14,26.16,16168.0,23.6968,23.6968,23.6696,23.6877,16168.0
2021-05-20 13:50:00,26.16,26.16,26.11,26.14,30204.0,23.6877,23.6877,23.6425,23.6696,30204.0
2021-05-20 13:55:00,26.13,26.16,26.13,26.15,20872.0,23.6606,23.6877,23.6606,23.6787,20872.0
2021-05-20 14:00:00,26.15,26.16,26.14,26.14,12054.0,23.6787,23.6877,23.6696,23.6696,12054.0
2021-05-20 14:05:00,26.15,26.16,26.14,26.15,13504.0,23.6787,23.6877,23.6696,23.6787,13504.0
2021-05-20 14:10:00,26.15,26.15,26.12,26.14,17522.0,23.6787,23.6787,23.6515,23.6696,17522.0
2021-05-20 14:15:00,26.14,26.15,26.11,26.12,19118.0,23.6696,23.6787,23.6425,23.6515,19118.0
2021-05-20 14:20:00,26.11,26.13,26.11,26.11,26164.0,23.6425,23.6606,23.6425,23.6425,26164.0
2021-05-20 14:25:00,26.11,26.13,26.1,26.12,17148.0,23.6425,23.6606,23.6334,23.6515,17148.0
2021-05-20 14:30:00,26.13,26.13,26.11,26.11,20854.0,23.6606,23.6606,23.6425,23.6425,20854.0
2021-05-20 14:35:00,26.11,26.14,26.11,26.14,20472.0,23.6425,23.6696,23.6425,23.6696,20472.0
2021-05-20 14:40:00,26.14,26.16,26.13,26.15,35354.0,23.6696,23.6877,23.6606,23.6787,35354.0
2021-05-20 14:45:00,26.16,26.17,26.15,26.17,24134.0,23.6877,23.6968,23.6787,23.6968,24134.0
2021-05-20 14:50:00,26.17,26.17,26.16,26.17,28770.0,23.6968,23.6968,23.6877,23.6968,28770.0
2021-05-20 14:55:00,26.17,26.18,26.17,26.18,41008.0,23.6968,23.7059,23.6968,23.7059,41008.0
2021-05-20 15:00:00,26.17,26.18,26.16,26.17,22804.0,23.6968,23.7059,23.6877,23.6968,22804.0
2021-05-20 15:05:00,26.17,26.18,26.16,26.17,12484.0,23.6968,23.7059,23.6877,23.6968,12484.0
2021-05-20 15:10:00,26.17,26.21,26.17,26.2,28402.0,23.6968,23.733,23.6968,23.724,28402.0
2021-05-20 15:15:00,26.2,26.23,26.19,26.23,31596.0,23.724,23.7511,23.7149,23.7511,31596.0
2021-05-20 15:20:00,26.22,26.24,26.22,26.23,39872.0,23.7421,23.7602,23.7421,23.7511,39872.0
2021-05-20 15:25:00,26.23,26.27,26.23,26.27,45198.0,23.7511,23.7873,23.7511,23.7873,45198.0
2021-05-20 15:30:00,26.27,26.27,26.24,26.24,62784.0,23.7873,23.7873,23.7602,23.7602,62784.0
2021-05-20 15:35:00,26.24,26.26,26.23,26.23,75074.0,23.7602,23.7783,23.7511,23.7511,75074.0
2021-05-20 15:40:00,26.23,26.24,26.21,26.22,52430.0,23.7511,23.7602,23.733,23.7421,52430.0
2021-05-20 15:45:00,26.22,26.24,26.21,26.21,99024.0,23.7421,23.7602,23.733,23.733,99024.0
2021-05-20 15:50:00,26.21,26.21,26.16,26.19,243790.0,23.733,23.733,23.6877,23.7149,243790.0
2021-05-20 15:55:00,26.2,26.2,26.15,26.16,154722.0,23.724,23.724,23.6787,23.6877,154722.0
2021-05-21 09:30:00,26.31,26.43,26.22,26.38,285100.0,23.8236,23.9322,23.7421,23.8869,285100.0
2021-05-21 09:35:00,26.39,26.47,26.38,26.43,40826.0,23.896,23.9684,23.8869,23.9322,40826.0
2021-05-21 09:40:00,26.43,26.43,26.37,26.43,35620.0,23.9322,23.9322,23.8779,23.9322,35620.0
2021-05-21 09:45:00,26.44,26.47,26.37,26.39,23160.0,23.9413,23.9684,23.8779,23.896,23160.0
2021-05-21 09:50:00,26.39,26.42,26.35,26.39,35092.0,23.896,23.9232,23.8598,23.896,35092.0
2021-05-21 09:55:00,26.39,26.5,26.38,26.49,70986.0,23.896,23.9956,23.8869,23.9866,70986.0
2021-05-21 10:00:00,26.48,26.49,26.35,26.36,42230.0,23.9775,23.9866,23.8598,23.8688,42230.0
2021-05-21 10:05:00,26.36,26.4,26.36,26.38,33838.0,23.8688,23.9051,23.8688,23.8869,33838.0
2021-05-21 10:10:00,26.39,26.4,26.36,26.38,17368.0,23.896,23.9051,23.8688,23.8869,17368.0
2021-05-21 10:15:00,26.38,26.41,26.36,26.36,28690.0,23.8869,23.9141,23.8688,23.8688,28690.0
2021-05-21 10:20:00,26.37,26.37,26.32,26.32,26486.0,23.8779,23.8779,23.8326,23.8326,26486.0
2021-05-21 10:25:00,26.32,26.33,26.3,26.3,45678.0,23.8326,23.8417,23.8145,23.8145,45678.0
2021-05-21 10:30:00,26.3,26.33,26.29,26.33,15568.0,23.8145,23.8417,23.8055,23.8417,15568.0
2021-05-21 10:35:00,26.33,26.33,26.25,26.27,38232.0,23.8417,23.8417,23.7692,23.7873,38232.0
2021-05-21 10:40:00,26.26,26.28,26.25,26.27,30532.0,23.7783,23.7964,23.7692,23.7873,30532.0
2021-05-21 10:45:00,26.27,26.29,26.25,26.29,24312.0,23.7873,23.8055,23.7692,23.8055,24312.0
2021-05-21 10:50:00,26.29,26.3,26.28,26.28,24828.0,23.8055,23.8145,23.7964,23.7964,24828.0
2021-05-21 10:55:00,26.28,26.3,26.28,26.29,20888.0,23.7964,23.8145,23.7964,23.8055,20888.0
2021-05-21 11:00:00,26.29,26.3,26.26,26.27,25060.0,23.8055,23.8145,23.7783,23.7873,25060.0
2021-05-21 11:05:00,26.27,26.31,26.27,26.31,13632.0,23.7873,23.8236,23.7873,23.8236,13632.0
2021-05-21 11:10:00,26.31,26.32,26.29,26.3,14444.0,23.8236,23.8326,23.8055,23.8145,14444.0
2021-05-21 11:15:00,26.3,26.3,26.22,26.23,17468.0,23.8145,23.8145,23.7421,23.7511,17468.0
2021-05-21 11:20:00,26.23,26.28,26.23,26.25,26728.0,23.7511,23.7964,23.7511,23.7692,26728.0
2021-05-21 11:25:00,26.25,26.25,26.22,26.22,31204.0,23.7692,23.7692,23.7421,23.7421,31204.0
2021-05-21 11:30:00,26.21,26.22,26.19,26.21,16498.0,23.733,23.7421,23.7149,23.733,16498.0
2021-05-21 11:35:00,26.21,26.22,26.18,26.19,25548.0,23.733,23.7421,23.7059,23.7149,25548.0
2021-05-21 11:40:00,26.19,26.2,26.18,26.18,25028.0,23.7149,23.724,23.7059,23.7059,25028.0
2021-05-21 11:45:00,26.2,26.21,26.18,26.2,14356.0,23.724,23.733,23.7059,23.724,14356.0
2021-05-21 11:50:00,26.2,26.2,26.16,26.16,21282.0,23.724,23.724,23.6877,23.6877,21282.0
2021-05-21 11:55:00,26.16,26.17,26.15,26.15,26658.0,23.6877,23.6968,23.6787,23.6787,26658.0
2021-05-21 12:00:00,26.15,26.16,26.15,26.16,21034.0,23.6787,23.6877,23.6787,23.6877,21034.0
2021-05-21 12:05:00,26.16,26.16,26.08,26.09,44352.0,23.6877,23.6877,23.6153,23.6244,44352.0
2021-05-21 12:10:00,26.1,26.16,26.1,26.14,38060.0,23.6334,23.6877,23.6334,23.6696,38060.0
2021-05-21 12:15:00,26.14,26.15,26.13,26.14,20768.0,23.6696,23.6787,23.6606,23.6696,20768.0
2021-05-21 12:20:00,26.14,26.16,26.14,26.15,20340.0,23.6696,23.6877,23.6696,23.6787,20340.0
2021-05-21 12:25:00,26.16,26.17,26.15,26.16,25044.0,23.6877,23.6968,23.6787,23.6877,25044.0
2021-05-21 12:30:00,26.16,26.17,26.15,26.15,18526.0,23.6877,23.6968,23.6787,23.6787,18526.0
2021-05-21 12:35:00,26.15,26.16,26.15,26.16,20834.0,23.6787,23.6877,23.6787,23.6877,20834.0
2021-05-21 12:40:00,26.16,26.2,26.16,26.18,21748.0,23.6877,23.724,23.6877,23.7059,21748.0
2021-05-21 12:45:00,26.18,26.18,26.16,26.17,11812.0,23.7059,23.7059,23.6877,23.6968,11812.0
2021-05-21 12:50:00,26.17,26.17,26.13,26.13,25560.0,23.6968,23.6968,23.6606,23.6606,25560.0
2021-05-21 12:55:00,26.13,26.16,26.11,26.14,27594.0,23.6606,23.6877,23.6425,23.6696,27594.0
2021-05-21 13:00:00,26.15,26.18,26.14,26.17,17510.0,23.6787,23.7059,23.6696,23.6968,17510.0
2021-05-21 13:05:00,26.18,26.19,26.18,26.18,16792.0,23.7059,23.7149,23.7059,23.7059,16792.0
2021-05-21 13:10:00,26.18,26.18,26.17,26.18,45182.0,23.7059,23.7059,23.6968,23.7059,45182.0
2021-05-21 13:15:00,26.18,26.18,26.17,26.18,12758.0,23.7059,23.7059,23.6968,23.7059,12758.0
2021-05-21 13:20:00,26.18,26.2,26.17,26.2,20018.0,23.7059,23.724,23.6968,23.724,20018.0
2021-05-21 13:25:00,26.19,26.21,26.18,26.21,17172.0,23.7149,23.733,23.7059,23.733,17172.0
2021-05-21 13:30:00,26.21,26.25,26.21,26.25,19946.0,23.733,23.7692,23.733,23.7692,19946.0
2021-05-21 13:35:00,26.25,26.27,26.25,26.27,13698.0,23.7692,23.7873,23.7692,23.7873,13698.0
2021-05-21 13:40:00,26.26,26.27,26.24,26.25,32428.0,23.7783,23.7873,23.7602,23.7692,32428.0
2021-05-21 13:45:00,26.25,26.26,26.24,26.24,27720.0,23.7692,23.7783,23.7602,23.7602,27720.0
2021-05-21 13:50:00,26.24,26.26,26.24,26.25,14106.0,23.7602,23.7783,23.7602,23.7692,14106.0
2021-05-21 13:55:00,26.25,26.26,26.25,26.25,15982.0,23.7692,23.7783,23.7692,23.7692,15982.0
2021-05-21 14:00:00,26.26,26.27,26.25,26.26,29702.0,23.7783,23.7873,23.7692,23.7783,29702.0
2021-05-21 14:05:00,26.27,26.27,26.25,26.25,11700.0,23.7873,23.7873,23.7692,23.7692,11700.0
2021-05-21 14:10:00,26.25,26.27,26.25,26.26,15490.0,23.7692,23.7873,23.7692,23.7783,15490.0
2021-05-21 14:15:00,26.25,26.27,26.25,26.27,9026.0,23.7692,23.7873,23.7692,23.7873,9026.0
2021-05-21 14:20:00,26.26,26.26,26.25,26.25,11180.0,23.7783,23.7783,23.7692,23.7692,11180.0
2021-05-21 14:25:00,26.25,26.25,26.24,26.24,30622.0,23.7692,23.7692,23.7602,23.7602,30622.0
2021-05-21 14:30:00,26.24,26.25,26.23,26.23,20526.0,23.7602,23.7692,23.7511,23.7511,20526.0
2021-05-21 14:35:00,26.23,26.24,26.19,26.21,33988.0,23.7511,23.7602,23.7149,23.733,33988.0
2021-05-21 14:40:00,26.2,26.22,26.2,26.22,17180.0,23.724,23.7421,23.724,23.7421,17180.0
2021-05-21 14:45:00,26.22,26.23,26.21,26.22,18538.0,23.7421,23.7511,23.733,23.7421,18538.0
2021-05-21 14:50:00,26.22,26.23,26.21,26.23,24168.0,23.7421,23.7511,23.733,23.7511,24168.0
2021-05-21 14:55:00,26.23,26.23,26.21,26.22,16244.0,23.7511,23.7511,23.733,23.7421,16244.0
2021-05-21 15:00:00,26.22,26.23,26.21,26.22,23474.0,23.7421,23.7511,23.733,23.7421,23474.0
2021-05-21 15:05:00,26.22,26.24,26.22,26.23,23848.0,23.7421,23.7602,23.7421,23.7511,23848.0
2021-05-21 15:10:00,26.22,26.25,26.22,26.24,38206.0,23.7421,23.7692,23.7421,23.7602,38206.0
2021-05-21 15:15:00,26.24,26.25,26.23,26.24,50124.0,23.7602,23.7692,23.7511,23.7602,50124.0
2021-05-21 15:20:00,26.25,26.25,26.24,26.25,37970.0,23.7692,23.7692,23.7602,23.7692,37970.0
2021-05-21 15:25:00,26.25,26.25,26.23,26.23,77752.0,23.7692,23.7692,23.7511,23.7511,77752.0
2021-05-21 15:30:00,26.23,26.23,26.2,26.2,62780.0,23.7511,23.7511,23.724,23.724,62780.0
2021-05-21 15:35:00,26.2,26.21,26.17,26.18,81336.0,23.724,23.733,23.6968,23.7059,81336.0
2021-05-21 15:40:00,26.18,26.18,26.14,26.14,73258.0,23.7059,23.7059,23.6696,23.6696,73258.0
2021-05-21 15:45:00,26.14,26.18,26.13,26.18,104382.0,23.6696,23.7059,23.6606,23.7059,104382.0
2021-05-21 15:50:00,26.18,26.18,26.15,26.17,194788.0,23.7059,23.7059,23.6787,23.6968,194788.0
2021-05-21 15:55:00,26.17,26.2,26.17,26.19,275548.0,23.6968,23.724,23.6968,23.7149,275548.0
2021-05-24 09:30:00,26.42,26.43,26.27,26.36,117606.0,23.9232,23.9322,23.7873,23.8688,117606.0
2021-05-24 09:35:00,26.39,26.4,26.26,26.3,64006.0,23.896,23.9051,23.7783,23.8145,64006.0
2021-05-24 09:40:00,26.3,26.3,26.21,26.22,31872.0,23.8145,23.8145,23.733,23.7421,31872.0
2021-05-24 09:45:00,26.22,26.26,26.22,26.26,44002.0,23.7421,23.7783,23.7421,23.7783,44002.0
2021-05-24 09:50:00,26.27,26.27,26.19,26.22,22506.0,23.7873,23.7873,23.7149,23.7421,22506.0
2021-05-24 09:55:00,26.24,26.29,26.22,26.29,8548.0,23.7602,23.8055,23.7421,23.8055,8548.0
2021-05-24 10:00:00,26.3,26.33,26.29,26.31,30462.0,23.8145,23.8417,23.8055,23.8236,30462.0
2021-05-24 10:05:00,26.32,26.34,26.31,26.33,17470.0,23.8326,23.8507,23.8236,23.8417,17470.0
2021-05-24 10:10:00,26.32,26.32,26.26,26.29,38230.0,23.8326,23.8326,23.7783,23.8055,38230.0
2021-05-24 10:15:00,26.3,26.32,26.25,26.29,34366.0,23.8145,23.8326,23.7692,23.8055,34366.0
2021-05-24 10:20:00,26.3,26.31,26.29,26.29,17426.0,23.8145,23.8236,23.8055,23.8055,17426.0
2021-05-24 10:25:00,26.29,26.3,26.28,26.29,17460.0,23.8055,23.8145,23.7964,23.8055,17460.0
2021-05-24 10:30:00,26.29,26.34,26.29,26.34,36220.0,23.8055,23.8507,23.8055,23.8507,36220.0
2021-05-24 10:35:00,26.34,26.36,26.31,26.33,24434.0,23.8507,23.8688,23.8236,23.8417,24434.0
2021-05-24 10:40:00,26.32,26.38,26.32,26.36,58082.0,23.8326,23.8869,23.8326,23.8688,58082.0
2021-05-24 10:45:00,26.36,26.39,26.35,26.39,38556.0,23.8688,23.896,23.8598,23.896,38556.0
2021-05-24 10:50:00,26.39,26.39,26.36,26.36,36190.0,23.896,23.896,23.8688,23.8688,36190.0
2021-05-24 10:55:00,26.35,26.36,26.33,26.34,20270.0,23.8598,23.8688,23.8417,23.8507,20270.0
2021-05-24 11:00:00,26.34,26.36,26.33,26.33,19866.0,23.8507,23.8688,23.8417,23.8417,19866.0
2021-05-24 11:05:00,26.32,26.33,26.31,26.33,16814.0,23.8326,23.8417,23.8236,23.8417,16814.0
2021-05-24 11:10:00,26.32,26.33,26.32,26.32,14358.0,23.8326,23.8417,23.8326,23.8326,14358.0
2021-05-24 11:15:00,26.32,26.35,26.32,26.35,15018.0,23.8326,23.8598,23.8326,23.8598,15018.0
2021-05-24 11:20:00,26.35,26.35,26.34,26.35,5968.0,23.8598,23.8598,23.8507,23.8598,5968.0
2021-05-24 11:25:00,26.35,26.38,26.35,26.38,19732.0,23.8598,23.8869,23.8598,23.8869,19732.0
2021-05-24 11:30:00,26.38,26.42,26.38,26.41,39904.0,23.8869,23.9232,23.8869,23.9141,39904.0
2021-05-24 11:35:00,26.41,26.42,26.39,26.39,16448.0,23.9141,23.9232,23.896,23.896,16448.0
2021-05-24 11:40:00,26.39,26.41,26.39,26.4,15246.0,23.896,23.9141,23.896,23.9051,15246.0
2021-05-24 11:45:00,26.41,26.41,26.39,26.4,14320.0,23.9141,23.9141,23.896,23.9051,14320.0
2021-05-24 11:50:00,26.39,26.4,26.38,26.38,18526.0,23.896,23.9051,23.8869,23.8869,18526.0
2021-05-24 11:55:00,26.38,26.4,26.37,26.39,33258.0,23.8869,23.9051,23.8779,23.896,33258.0
2021-05-24 12:00:00,26.4,26.4,26.39,26.39,6528.0,23.9051,23.9051,23.896,23.896,6528.0
2021-05-24 12:05:00,26.4,26.4,26.39,26.4,5230.0,23.9051,23.9051,23.896,23.9051,5230.0
2021-05-24 12:10:00,26.39,26.4,26.39,26.4,10848.0,23.896,23.9051,23.896,23.9051,10848.0
2021-05-24 12:15:00,26.4,26.4,26.36,26.36,15646.0,23.9051,23.9051,23.8688,23.8688,15646.0
2021-05-24 12:20:00,26.36,26.37,26.35,26.36,10738.0,23.8688,23.8779,23.8598,23.8688,10738.0
2021-05-24 12:25:00,26.37,26.38,26.36,26.38,13552.0,23.8779,23.8869,23.8688,23.8869,13552.0
2021-05-24 12:30:00,26.38,26.39,26.38,26.39,8276.0,23.8869,23.896,23.8869,23.896,8276.0
2021-05-24 12:35:00,26.39,26.42,26.39,26.41,14064.0,23.896,23.9232,23.896,23.9141,14064.0
2021-05-24 12:40:00,26.41,26.42,26.4,26.42,10064.0,23.9141,23.9232,23.9051,23.9232,10064.0
2021-05-24 12:45:00,26.41,26.42,26.41,26.41,9462.0,23.9141,23.9232,23.9141,23.9141,9462.0
2021-05-24 12:50:00,26.42,26.42,26.41,26.41,20984.0,23.9232,23.9232,23.9141,23.9141,20984.0
2021-05-24 12:55:00,26.42,26.42,26.41,26.41,8518.0,23.9232,23.9232,23.9141,23.9141,8518.0
2021-05-24 13:00:00,26.41,26.43,26.41,26.43,15326.0,23.9141,23.9322,23.9141,23.9322,15326.0
2021-05-24 13:05:00,26.43,26.43,26.41,26.42,7998.0,23.9322,23.9322,23.9141,23.9232,7998.0
2021-05-24 13:10:00,26.42,26.43,26.42,26.43,10898.0,23.9232,23.9322,23.9232,23.9322,10898.0
2021-05-24 13:15:00,26.43,26.43,26.42,26.42,10070.0,23.9322,23.9322,23.9232,23.9232,10070.0
2021-05-24 13:20:00,26.42,26.43,26.41,26.42,9400.0,23.9232,23.9322,23.9141,23.9232,9400.0
2021-05-24 13:25:00,26.43,26.45,26.42,26.45,6472.0,23.9322,23.9503,23.9232,23.9503,6472.0
2021-05-24 13:30:00,26.45,26.46,26.45,26.46,26424.0,23.9503,23.9594,23.9503,23.9594,26424.0
2021-05-24 13:35:00,26.46,26.47,26.45,26.46,16208.0,23.9594,23.9684,23.9503,23.9594,16208.0
2021-05-24 13:40:00,26.46,26.46,26.45,26.46,19934.0,23.9594,23.9594,23.9503,23.9594,19934.0
2021-05-24 13:45:00,26.45,26.47,26.45,26.46,11768.0,23.9503,23.9684,23.9503,23.9594,11768.0
2021-05-24 13:50:00,26.46,26.46,26.44,26.45,12634.0,23.9594,23.9594,23.9413,23.9503,12634.0
2021-05-24 13:55:00,26.45,26.46,26.44,26.45,8738.0,23.9503,23.9594,23.9413,23.9503,8738.0
2021-05-24 14:00:00,26.46,26.46,26.45,26.45,9148.0,23.9594,23.9594,23.9503,23.9503,9148.0
2021-05-24 14:05:00,26.46,26.46,26.45,26.45,14482.0,23.9594,23.9594,23.9503,23.9503,14482.0
2021-05-24 14:10:00,26.45,26.47,26.45,26.46,5372.0,23.9503,23.9684,23.9503,23.9594,5372.0
2021-05-24 14:15:00,26.46,26.48,26.46,26.48,14222.0,23.9594,23.9775,23.9594,23.9775,14222.0
2021-05-24 14:20:00,26.48,26.48,26.47,26.47,9204.0,23.9775,23.9775,23.9684,23.9684,9204.0
2021-05-24 14:25:00,26.47,26.48,26.46,26.46,39818.0,23.9684,23.9775,23.9594,23.9594,39818.0
2021-05-24 14:30:00,26.46,26.49,26.46,26.47,21454.0,23.9594,23.9866,23.9594,23.9684,21454.0
2021-05-24 14:35:00,26.47,26.48,26.47,26.48,13556.0,23.9684,23.9775,23.9684,23.9775,13556.0
2021-05-24 14:40:00,26.48,26.5,26.48,26.5,19556.0,23.9775,23.9956,23.9775,23.9956,19556.0
2021-05-24 14:45:00,26.49,26.5,26.48,26.49,8280.0,23.9866,23.9956,23.9775,23.9866,8280.0
2021-05-24 14:50:00,26.49,26.5,26.48,26.5,13018.0,23.9866,23.9956,23.9775,23.9956,13018.0
2021-05-24 14:55:00,26.5,26.51,26.5,26.51,30470.0,23.9956,24.0047,23.9956,24.0047,30470.0
2021-05-24 15:00:00,26.5,26.51,26.5,26.5,6200.0,23.9956,24.0047,23.9956,23.9956,6200.0
2021-05-24 15:05:00,26.51,26.53,26.51,26.53,13570.0,24.0047,24.0228,24.0047,24.0228,13570.0
2021-05-24 15:10:00,26.52,26.54,26.52,26.52,23494.0,24.0137,24.0318,24.0137,24.0137,23494.0
2021-05-24 15:15:00,26.52,26.54,26.52,26.52,15758.0,24.0137,24.0318,24.0137,24.0137,15758.0
2021-05-24 15:20:00,26.52,26.52,26.49,26.49,15438.0,24.0137,24.0137,23.9866,23.9866,15438.0
2021-05-24 15:25:00,26.49,26.5,26.48,26.49,14596.0,23.9866,23.9956,23.9775,23.9866,14596.0
2021-05-24 15:30:00,26.49,26.51,26.47,26.47,76634.0,23.9866,24.0047,23.9684,23.9684,76634.0
2021-05-24 15:35:00,26.47,26.48,26.45,26.45,46592.0,23.9684,23.9775,23.9503,23.9503,46592.0
2021-05-24 15:40:00,26.45,26.45,26.43,26.43,55362.0,23.9503,23.9503,23.9322,23.9322,55362.0
2021-05-24 15:45:00,26.43,26.45,26.43,26.44,49528.0,23.9322,23.9503,23.9322,23.9413,49528.0
2021-05-24 15:50:00,26.43,26.47,26.42,26.46,123056.0,23.9322,23.9684,23.9232,23.9594,123056.0
2021-05-24 15:55:00,26.46,26.46,26.41,26.42,152540.0,23.9594,23.9594,23.9141,23.9232,152540.0
2021-05-25 09:30:00,26.5,26.54,26.43,26.52,107862.0,23.9956,24.0318,23.9322,24.0137,107862.0
2021-05-25 09:35:00,26.53,26.57,26.5,26.5,20834.0,24.0228,24.059,23.9956,23.9956,20834.0
2021-05-25 09:40:00,26.5,26.54,26.48,26.5,31932.0,23.9956,24.0318,23.9775,23.9956,31932.0
2021-05-25 09:45:00,26.51,26.53,26.47,26.47,39410.0,24.0047,24.0228,23.9684,23.9684,39410.0
2021-05-25 09:50:00,26.47,26.49,26.44,26.49,28956.0,23.9684,23.9866,23.9413,23.9866,28956.0
2021-05-25 09:55:00,26.5,26.5,26.45,26.46,13692.0,23.9956,23.9956,23.9503,23.9594,13692.0
2021-05-25 10:00:00,26.46,26.47,26.43,26.45,23126.0,23.9594,23.9684,23.9322,23.9503,23126.0
2021-05-25 10:05:00,26.44,26.52,26.43,26.51,49656.0,23.9413,24.0137,23.9322,24.0047,49656.0
2021-05-25 10:10:00,26.51,26.53,26.46,26.47,47176.0,24.0047,24.0228,23.9594,23.9684,47176.0
2021-05-25 10:15:00,26.47,26.49,26.47,26.49,27636.0,23.9684,23.9866,23.9684,23.9866,27636.0
2021-05-25 10:20:00,26.48,26.48,26.45,26.47,17520.0,23.9775,23.9775,23.9503,23.9684,17520.0
2021-05-25 10:25:00,26.47,26.48,26.46,26.46,11606.0,23.9684,23.9775,23.9594,23.9594,11606.0
2021-05-25 10:30:00,26.46,26.48,26.44,26.45,19052.0,23.9594,23.9775,23.9413,23.9503,19052.0
2021-05-25 10:35:00,26.44,26.45,26.42,26.45,22832.0,23.9413,23.9503,23.9232,23.9503,22832.0
2021-05-25 10:40:00,26.45,26.47,26.44,26.47,9370.0,23.9503,23.9684,23.9413,23.9684,9370.0
2021-05-25 10:45:00,26.48,26.48,26.46,26.47,21862.0,23.9775,23.9775,23.9594,23.9684,21862.0
2021-05-25 10:50:00,26.47,26.47,26.45,26.47,19648.0,23.9684,23.9684,23.9503,23.9684,19648.0
2021-05-25 10:55:00,26.47,26.47,26.44,26.45,18042.0,23.9684,23.9684,23.9413,23.9503,18042.0
2021-05-25 11:00:00,26.45,26.45,26.43,26.43,34664.0,23.9503,23.9503,23.9322,23.9322,34664.0
2021-05-25 11:05:00,26.43,26.43,26.41,26.43,24712.0,23.9322,23.9322,23.9141,23.9322,24712.0
2021-05-25 11:10:00,26.43,26.47,26.43,26.47,19092.0,23.9322,23.9684,23.9322,23.9684,19092.0
2021-05-25 11:15:00,26.47,26.48,26.46,26.47,41252.0,23.9684,23.9775,23.9594,23.9684,41252.0
2021-05-25 11:20:00,26.47,26.48,26.46,26.48,20596.0,23.9684,23.9775,23.9594,23.9775,20596.0
2021-05-25 11:25:00,26.48,26.49,26.47,26.48,21948.0,23.9775,23.9866,23.9684,23.9775,21948.0
2021-05-25 11:30:00,26.48,26.48,26.43,26.45,25730.0,23.9775,23.9775,23.9322,23.9503,25730.0
2021-05-25 11:35:00,26.45,26.48,26.43,26.46,9652.0,23.9503,23.9775,23.9322,23.9594,9652.0
2021-05-25 11:40:00,26.46,26.48,26.46,26.46,8222.0,23.9594,23.9775,23.9594,23.9594,8222.0
2021-05-25 11:45:00,26.47,26.48,26.47,26.47,31546.0,23.9684,23.9775,23.9684,23.9684,31546.0
2021-05-25 11:50:00,26.47,26.47,26.45,26.47,38172.0,23.9684,23.9684,23.9503,23.9684,38172.0
2021-05-25 11:55:00,26.47,26.49,26.47,26.48,16944.0,23.9684,23.9866,23.9684,23.9775,16944.0
2021-05-25 12:00:00,26.48,26.49,26.47,26.49,17126.0,23.9775,23.9866,23.9684,23.9866,17126.0
2021-05-25 12:05:00,26.49,26.5,26.49,26.5,10204.0,23.9866,23.9956,23.9866,23.9956,10204.0
2021-05-25 12:10:00,26.5,26.5,26.49,26.5,18518.0,23.9956,23.9956,23.9866,23.9956,18518.0
2021-05-25 12:15:00,26.5,26.51,26.5,26.51,9006.0,23.9956,24.0047,23.9956,24.0047,9006.0
2021-05-25 12:20:00,26.51,26.52,26.5,26.5,13248.0,24.0047,24.0137,23.9956,23.9956,13248.0
2021-05-25 12:25:00,26.5,26.5,26.5,26.5,12882.0,23.9956,23.9956,23.9956,23.9956,12882.0
2021-05-25 12:30:00,26.51,26.51,26.5,26.5,5314.0,24.0047,24.0047,23.9956,23.9956,5314.0
2021-05-25 12:35:00,26.5,26.5,26.49,26.5,12464.0,23.9956,23.9956,23.9866,23.9956,12464.0
2021-05-25 12:40:00,26.5,26.5,26.49,26.5,12162.0,23.9956,23.9956,23.9866,23.9956,12162.0
2021-05-25 12:45:00,26.5,26.5,26.5,26.5,17676.0,23.9956,23.9956,23.9956,23.9956,17676.0
2021-05-25 12:50:00,26.49,26.5,26.49,26.49,8956.0,23.9866,23.9956,23.9866,23.9866,8956.0
2021-05-25 12:55:00,26.49,26.49,26.47,26.47,9714.0,23.9866,23.9866,23.9684,23.9684,9714.0
2021-05-25 13:00:00,26.47,26.47,26.45,26.45,23200.0,23.9684,23.9684,23.9503,23.9503,23200.0
2021-05-25 13:05:00,26.45,26.45,26.43,26.43,14436.0,23.9503,23.9503,23.9322,23.9322,14436.0
2021-05-25 13:10:00,26.43,26.46,26.43,26.44,16648.0,23.9322,23.9594,23.9322,23.9413,16648.0
2021-05-25 13:15:00,26.44,26.46,26.43,26.44,11354.0,23.9413,23.9594,23.9322,23.9413,11354.0
2021-05-25 13:20:00,26.43,26.45,26.43,26.45,12800.0,23.9322,23.9503,23.9322,23.9503,12800.0
2021-05-25 13:25:00,26.45,26.45,26.43,26.45,18032.0,23.9503,23.9503,23.9322,23.9503,18032.0
2021-05-25 13:30:00,26.45,26.45,26.43,26.43,12652.0,23.9503,23.9503,23.9322,23.9322,12652.0
2021-05-25 13:35:00,26.43,26.44,26.41,26.43,28786.0,23.9322,23.9413,23.9141,23.9322,28786.0
2021-05-25 13:40:00,26.43,26.43,26.41,26.43,17464.0,23.9322,23.9322,23.9141,23.9322,17464.0
2021-05-25 13:45:00,26.42,26.42,26.41,26.42,9884.0,23.9232,23.9232,23.9141,23.9232,9884.0
2021-05-25 13:50:00,26.42,26.43,26.42,26.43,11836.0,23.9232,23.9322,23.9232,23.9322,11836.0
2021-05-25 13:55:00,26.43,26.43,26.42,26.42,11044.0,23.9322,23.9322,23.9232,23.9232,11044.0
2021-05-25 14:00:00,26.42,26.43,26.4,26.4,15322.0,23.9232,23.9322,23.9051,23.9051,15322.0
2021-05-25 14:05:00,26.41,26.42,26.41,26.42,19568.0,23.9141,23.9232,23.9141,23.9232,19568.0
2021-05-25 14:10:00,26.42,26.43,26.4,26.43,39624.0,23.9232,23.9322,23.9051,23.9322,39624.0
2021-05-25 14:15:00,26.43,26.43,26.41,26.41,13458.0,23.9322,23.9322,23.9141,23.9141,13458.0
2021-05-25 14:20:00,26.41,26.42,26.41,26.41,13072.0,23.9141,23.9232,23.9141,23.9141,13072.0
2021-05-25 14:25:00,26.41,26.43,26.41,26.41,19038.0,23.9141,23.9322,23.9141,23.9141,19038.0
2021-05-25 14:30:00,26.41,26.43,26.4,26.41,29280.0,23.9141,23.9322,23.9051,23.9141,29280.0
2021-05-25 14:35:00,26.41,26.42,26.4,26.4,13636.0,23.9141,23.9232,23.9051,23.9051,13636.0
2021-05-25 14:40:00,26.41,26.42,26.4,26.41,19224.0,23.9141,23.9232,23.9051,23.9141,19224.0
2021-05-25 14:45:00,26.41,26.42,26.4,26.4,22476.0,23.9141,23.9232,23.9051,23.9051,22476.0
2021-05-25 14:50:00,26.4,26.41,26.39,26.4,17414.0,23.9051,23.9141,23.896,23.9051,17414.0
2021-05-25 14:55:00,26.41,26.42,26.39,26.4,19744.0,23.9141,23.9232,23.896,23.9051,19744.0
2021-05-25 15:00:00,26.39,26.39,26.38,26.39,18892.0,23.896,23.896,23.8869,23.896,18892.0
2021-05-25 15:05:00,26.39,26.41,26.38,26.4,17500.0,23.896,23.9141,23.8869,23.9051,17500.0
2021-05-25 15:10:00,26.39,26.41,26.38,26.39,19384.0,23.896,23.9141,23.8869,23.896,19384.0
2021-05-25 15:15:00,26.39,26.4,26.38,26.4,32742.0,23.896,23.9051,23.8869,23.9051,32742.0
2021-05-25 15:20:00,26.4,26.41,26.38,26.4,33120.0,23.9051,23.9141,23.8869,23.9051,33120.0
2021-05-25 15:25:00,26.41,26.42,26.38,26.39,26678.0,23.9141,23.9232,23.8869,23.896,26678.0
2021-05-25 15:30:00,26.38,26.38,26.36,26.36,54528.0,23.8869,23.8869,23.8688,23.8688,54528.0
2021-05-25 15:35:00,26.36,26.38,26.36,26.37,57490.0,23.8688,23.8869,23.8688,23.8779,57490.0
2021-05-25 15:40:00,26.36,26.38,26.36,26.38,48586.0,23.8688,23.8869,23.8688,23.8869,48586.0
2021-05-25 15:45:00,26.37,26.39,26.35,26.35,51084.0,23.8779,23.896,23.8598,23.8598,51084.0
2021-05-25 15:50:00,26.35,26.36,26.28,26.3,235756.0,23.8598,23.8688,23.7964,23.8145,235756.0
2021-05-25 15:55:00,26.3,26.36,26.28,26.36,447946.0,23.8145,23.8688,23.7964,23.8688,447946.0
2021-05-26 09:30:00,26.35,26.4,26.3,26.39,104152.0,23.8598,23.9051,23.8145,23.896,104152.0
2021-05-26 09:35:00,26.37,26.38,26.32,26.33,28408.0,23.8779,23.8869,23.8326,23.8417,28408.0
2021-05-26 09:40:00,26.33,26.35,26.3,26.31,60808.0,23.8417,23.8598,23.8145,23.8236,60808.0
2021-05-26 09:45:00,26.31,26.31,26.25,26.25,38768.0,23.8236,23.8236,23.7692,23.7692,38768.0
2021-05-26 09:50:00,26.25,26.3,26.23,26.28,31718.0,23.7692,23.8145,23.7511,23.7964,31718.0
2021-05-26 09:55:00,26.28,26.28,26.25,26.25,17300.0,23.7964,23.7964,23.7692,23.7692,17300.0
2021-05-26 10:00:00,26.26,26.28,26.24,26.25,34466.0,23.7783,23.7964,23.7602,23.7692,34466.0
2021-05-26 10:05:00,26.25,26.27,26.24,26.25,24878.0,23.7692,23.7873,23.7602,23.7692,24878.0
2021-05-26 10:10:00,26.25,26.3,26.25,26.3,14220.0,23.7692,23.8145,23.7692,23.8145,14220.0
2021-05-26 10:15:00,26.29,26.32,26.29,26.32,36708.0,23.8055,23.8326,23.8055,23.8326,36708.0
2021-05-26 10:20:00,26.32,26.33,26.31,26.32,9478.0,23.8326,23.8417,23.8236,23.8326,9478.0
2021-05-26 10:25:00,26.32,26.33,26.3,26.3,43226.0,23.8326,23.8417,23.8145,23.8145,43226.0
2021-05-26 10:30:00,26.31,26.31,26.27,26.27,19840.0,23.8236,23.8236,23.7873,23.7873,19840.0
2021-05-26 10:35:00,26.27,26.28,26.27,26.28,10106.0,23.7873,23.7964,23.7873,23.7964,10106.0
2021-05-26 10:40:00,26.28,26.29,26.25,26.27,18834.0,23.7964,23.8055,23.7692,23.7873,18834.0
2021-05-26 10:45:00,26.27,26.27,26.25,26.25,10124.0,23.7873,23.7873,23.7692,23.7692,10124.0
2021-05-26 10:50:00,26.26,26.27,26.21,26.24,38362.0,23.7783,23.7873,23.733,23.7602,38362.0
2021-05-26 10:55:00,26.24,26.28,26.24,26.28,13276.0,23.7602,23.7964,23.7602,23.7964,13276.0
2021-05-26 11:00:00,26.27,26.29,26.27,26.29,21726.0,23.7873,23.8055,23.7873,23.8055,21726.0
2021-05-26 11:05:00,26.29,26.33,26.29,26.33,21194.0,23.8055,23.8417,23.8055,23.8417,21194.0
2021-05-26 11:10:00,26.32,26.33,26.3,26.3,27186.0,23.8326,23.8417,23.8145,23.8145,27186.0
2021-05-26 11:15:00,26.3,26.31,26.25,26.25,22714.0,23.8145,23.8236,23.7692,23.7692,22714.0
2021-05-26 11:20:00,26.25,26.28,26.25,26.28,23530.0,23.7692,23.7964,23.7692,23.7964,23530.0
2021-05-26 11:25:00,26.28,26.3,26.27,26.3,14834.0,23.7964,23.8145,23.7873,23.8145,14834.0
2021-05-26 11:30:00,26.3,26.31,26.28,26.31,17092.0,23.8145,23.8236,23.7964,23.8236,17092.0
2021-05-26 11:35:00,26.3,26.32,26.3,26.3,19304.0,23.8145,23.8326,23.8145,23.8145,19304.0
2021-05-26 11:40:00,26.3,26.31,26.29,26.31,11630.0,23.8145,23.8236,23.8055,23.8236,11630.0
2021-05-26 11:45:00,26.31,26.34,26.31,26.34,14860.0,23.8236,23.8507,23.8236,23.8507,14860.0
2021-05-26 11:50:00,26.34,26.35,26.33,26.33,12478.0,23.8507,23.8598,23.8417,23.8417,12478.0
2021-05-26 11:55:00,26.33,26.35,26.32,26.35,10606.0,23.8417,23.8598,23.8326,23.8598,10606.0
2021-05-26 12:00:00,26.34,26.36,26.34,26.36,21268.0,23.8507,23.8688,23.8507,23.8688,21268.0
2021-05-26 12:05:00,26.36,26.39,26.36,26.38,10758.0,23.8688,23.896,23.8688,23.8869,10758.0
2021-05-26 12:10:00,26.38,26.39,26.38,26.38,9792.0,23.8869,23.896,23.8869,23.8869,9792.0
2021-05-26 12:15:00,26.38,26.42,26.38,26.42,13922.0,23.8869,23.9232,23.8869,23.9232,13922.0
2021-05-26 12:20:00,26.42,26.42,26.4,26.42,21182.0,23.9232,23.9232,23.9051,23.9232,21182.0
2021-05-26 12:25:00,26.42,26.42,26.4,26.4,13206.0,23.9232,23.9232,23.9051,23.9051,13206.0
2021-05-26 12:30:00,26.4,26.41,26.39,26.41,13608.0,23.9051,23.9141,23.896,23.9141,13608.0
2021-05-26 12:35:00,26.41,26.41,26.39,26.4,21990.0,23.9141,23.9141,23.896,23.9051,21990.0
2021-05-26 12:40:00,26.4,26.41,26.39,26.41,18446.0,23.9051,23.9141,23.896,23.9141,18446.0
2021-05-26 12:45:00,26.4,26.42,26.4,26.41,12090.0,23.9051,23.9232,23.9051,23.9141,12090.0
2021-05-26 12:50:00,26.4,26.41,26.4,26.41,9272.0,23.9051,23.9141,23.9051,23.9141,9272.0
2021-05-26 12:55:00,26.41,26.41,26.39,26.4,14890.0,23.9141,23.9141,23.896,23.9051,14890.0
2021-05-26 13:00:00,26.39,26.4,26.39,26.4,15680.0,23.896,23.9051,23.896,23.9051,15680.0
2021-05-26 13:05:00,26.4,26.41,26.37,26.38,15866.0,23.9051,23.9141,23.8779,23.8869,15866.0
2021-05-26 13:10:00,26.38,26.39,26.38,26.39,14784.0,23.8869,23.896,23.8869,23.896,14784.0
2021-05-26 13:15:00,26.39,26.43,26.38,26.43,52772.0,23.896,23.9322,23.8869,23.9322,52772.0
2021-05-26 13:20:00,26.43,26.43,26.43,26.43,15870.0,23.9322,23.9322,23.9322,23.9322,15870.0
2021-05-26 13:25:00,26.43,26.44,26.43,26.44,12384.0,23.9322,23.9413,23.9322,23.9413,12384.0
2021-05-26 13:30:00,26.44,26.45,26.43,26.45,16534.0,23.9413,23.9503,23.9322,23.9503,16534.0
2021-05-26 13:35:00,26.45,26.46,26.44,26.45,12636.0,23.9503,23.9594,23.9413,23.9503,12636.0
2021-05-26 13:40:00,26.45,26.45,26.43,26.44,34552.0,23.9503,23.9503,23.9322,23.9413,34552.0
2021-05-26 13:45:00,26.43,26.46,26.43,26.45,20286.0,23.9322,23.9594,23.9322,23.9503,20286.0
2021-05-26 13:50:00,26.45,26.45,26.41,26.43,21048.0,23.9503,23.9503,23.9141,23.9322,21048.0
2021-05-26 13:55:00,26.43,26.43,26.42,26.42,13546.0,23.9322,23.9322,23.9232,23.9232,13546.0
2021-05-26 14:00:00,26.43,26.45,26.42,26.43,35984.0,23.9322,23.9503,23.9232,23.9322,35984.0
2021-05-26 14:05:00,26.44,26.44,26.43,26.43,27548.0,23.9413,23.9413,23.9322,23.9322,27548.0
2021-05-26 14:10:00,26.43,26.43,26.43,26.43,15494.0,23.9322,23.9322,23.9322,23.9322,15494.0
2021-05-26 14:15:00,26.43,26.43,26.42,26.42,32562.0,23.9322,23.9322,23.9232,23.9232,32562.0
2021-05-26 14:20:00,26.42,26.42,26.42,26.42,18602.0,23.9232,23.9232,23.9232,23.9232,18602.0
2021-05-26 14:25:00,26.42,26.43,26.41,26.43,64984.0,23.9232,23.9322,23.9141,23.9322,64984.0
2021-05-26 14:30:00,26.43,26.43,26.41,26.42,49390.0,23.9322,23.9322,23.9141,23.9232,49390.0
2021-05-26 14:35:00,26.42,26.42,26.41,26.42,32116.0,23.9232,23.9232,23.9141,23.9232,32116.0
2021-05-26 14:40:00,26.41,26.42,26.41,26.42,28202.0,23.9141,23.9232,23.9141,23.9232,28202.0
2021-05-26 14:45:00,26.42,26.43,26.41,26.42,38248.0,23.9232,23.9322,23.9141,23.9232,38248.0
2021-05-26 14:50:00,26.42,26.42,26.39,26.4,26694.0,23.9232,23.9232,23.896,23.9051,26694.0
2021-05-26 14:55:00,26.4,26.4,26.38,26.4,19844.0,23.9051,23.9051,23.8869,23.9051,19844.0
2021-05-26 15:00:00,26.4,26.4,26.39,26.39,11320.0,23.9051,23.9051,23.896,23.896,11320.0
2021-05-26 15:05:00,26.4,26.41,26.39,26.4,25784.0,23.9051,23.9141,23.896,23.9051,25784.0
2021-05-26 15:10:00,26.4,26.4,26.38,26.4,17210.0,23.9051,23.9051,23.8869,23.9051,17210.0
2021-05-26 15:15:00,26.4,26.41,26.39,26.41,42966.0,23.9051,23.9141,23.896,23.9141,42966.0
2021-05-26 15:20:00,26.41,26.42,26.4,26.4,18130.0,23.9141,23.9232,23.9051,23.9051,18130.0
2021-05-26 15:25:00,26.41,26.41,26.4,26.4,37936.0,23.9141,23.9141,23.9051,23.9051,37936.0
2021-05-26 15:30:00,26.41,26.41,26.4,26.41,48312.0,23.9141,23.9141,23.9051,23.9141,48312.0
2021-05-26 15:35:00,26.41,26.42,26.41,26.42,44922.0,23.9141,23.9232,23.9141,23.9232,44922.0
2021-05-26 15:40:00,26.42,26.45,26.42,26.44,57786.0,23.9232,23.9503,23.9232,23.9413,57786.0
2021-05-26 15:45:00,26.44,26.47,26.43,26.46,56882.0,23.9413,23.9684,23.9322,23.9594,56882.0
2021-05-26 15:50:00,26.46,26.46,26.42,26.43,153334.0,23.9594,23.9594,23.9232,23.9322,153334.0
2021-05-26 15:55:00,26.43,26.46,26.41,26.46,203308.0,23.9322,23.9594,23.9141,23.9594,203308.0
2021-05-27 09:30:00,26.62,26.77,26.61,26.75,204770.0,24.1043,24.2401,24.0952,24.222,204770.0
2021-05-27 09:35:00,26.74,26.75,26.61,26.63,51920.0,24.2129,24.222,24.0952,24.1133,51920.0
2021-05-27 09:40:00,26.63,26.65,26.59,26.61,48174.0,24.1133,24.1314,24.0771,24.0952,48174.0
2021-05-27 09:45:00,26.61,26.62,26.56,26.6,17812.0,24.0952,24.1043,24.0499,24.0862,17812.0
2021-05-27 09:50:00,26.6,26.6,26.57,26.57,18730.0,24.0862,24.0862,24.059,24.059,18730.0
2021-05-27 09:55:00,26.57,26.59,26.52,26.53,63930.0,24.059,24.0771,24.0137,24.0228,63930.0
2021-05-27 10:00:00,26.53,26.54,26.46,26.52,39162.0,24.0228,24.0318,23.9594,24.0137,39162.0
2021-05-27 10:05:00,26.52,26.53,26.45,26.47,27094.0,24.0137,24.0228,23.9503,23.9684,27094.0
2021-05-27 10:10:00,26.46,26.49,26.46,26.49,31598.0,23.9594,23.9866,23.9594,23.9866,31598.0
2021-05-27 10:15:00,26.49,26.5,26.49,26.5,26794.0,23.9866,23.9956,23.9866,23.9956,26794.0
2021-05-27 10:20:00,26.5,26.5,26.47,26.49,30752.0,23.9956,23.9956,23.9684,23.9866,30752.0
2021-05-27 10:25:00,26.49,26.53,26.48,26.53,18398.0,23.9866,24.0228,23.9775,24.0228,18398.0
2021-05-27 10:30:00,26.53,26.54,26.5,26.52,21524.0,24.0228,24.0318,23.9956,24.0137,21524.0
2021-05-27 10:35:00,26.52,26.53,26.46,26.46,19334.0,24.0137,24.0228,23.9594,23.9594,19334.0
2021-05-27 10:40:00,26.46,26.52,26.46,26.5,28446.0,23.9594,24.0137,23.9594,23.9956,28446.0
2021-05-27 10:45:00,26.5,26.52,26.49,26.49,17006.0,23.9956,24.0137,23.9866,23.9866,17006.0
2021-05-27 10:50:00,26.49,26.51,26.45,26.5,35204.0,23.9866,24.0047,23.9503,23.9956,35204.0
2021-05-27 10:55:00,26.5,26.5,26.44,26.44,26524.0,23.9956,23.9956,23.9413,23.9413,26524.0
2021-05-27 11:00:00,26.45,26.46,26.43,26.44,47626.0,23.9503,23.9594,23.9322,23.9413,47626.0
2021-05-27 11:05:00,26.43,26.47,26.43,26.47,17534.0,23.9322,23.9684,23.9322,23.9684,17534.0
2021-05-27 11:10:00,26.47,26.47,26.45,26.46,14190.0,23.9684,23.9684,23.9503,23.9594,14190.0
2021-05-27 11:15:00,26.45,26.46,26.43,26.43,24192.0,23.9503,23.9594,23.9322,23.9322,24192.0
2021-05-27 11:20:00,26.43,26.44,26.43,26.43,33280.0,23.9322,23.9413,23.9322,23.9322,33280.0
2021-05-27 11:25:00,26.43,26.45,26.41,26.41,153460.0,23.9322,23.9503,23.9141,23.9141,153460.0
2021-05-27 11:30:00,26.41,26.45,26.4,26.43,55550.0,23.9141,23.9503,23.9051,23.9322,55550.0
2021-05-27 11:35:00,26.43,26.43,26.41,26.43,49620.0,23.9322,23.9322,23.9141,23.9322,49620.0
2021-05-27 11:40:00,26.43,26.44,26.42,26.43,10612.0,23.9322,23.9413,23.9232,23.9322,10612.0
2021-05-27 11:45:00,26.43,26.43,26.42,26.43,15620.0,23.9322,23.9322,23.9232,23.9322,15620.0
2021-05-27 11:50:00,26.42,26.45,26.42,26.43,46162.0,23.9232,23.9503,23.9232,23.9322,46162.0
2021-05-27 11:55:00,26.43,26.48,26.43,26.47,29680.0,23.9322,23.9775,23.9322,23.9684,29680.0
2021-05-27 12:00:00,26.47,26.5,26.47,26.5,6318.0,23.9684,23.9956,23.9684,23.9956,6318.0
2021-05-27 12:05:00,26.5,26.5,26.46,26.46,74238.0,23.9956,23.9956,23.9594,23.9594,74238.0
2021-05-27 12:10:00,26.45,26.46,26.43,26.44,16574.0,23.9503,23.9594,23.9322,23.9413,16574.0
2021-05-27 12:15:00,26.45,26.46,26.44,26.46,16526.0,23.9503,23.9594,23.9413,23.9594,16526.0
2021-05-27 12:20:00,26.46,26.47,26.45,26.47,13920.0,23.9594,23.9684,23.9503,23.9684,13920.0
2021-05-27 12:25:00,26.47,26.47,26.43,26.44,7374.0,23.9684,23.9684,23.9322,23.9413,7374.0
2021-05-27 12:30:00,26.44,26.46,26.44,26.45,7650.0,23.9413,23.9594,23.9413,23.9503,7650.0
2021-05-27 12:35:00,26.46,26.47,26.45,26.46,7420.0,23.9594,23.9684,23.9503,23.9594,7420.0
2021-05-27 12:40:00,26.46,26.46,26.43,26.43,12214.0,23.9594,23.9594,23.9322,23.9322,12214.0
2021-05-27 12:45:00,26.43,26.45,26.43,26.45,17566.0,23.9322,23.9503,23.9322,23.9503,17566.0
2021-05-27 12:50:00,26.45,26.45,26.44,26.45,5200.0,23.9503,23.9503,23.9413,23.9503,5200.0
2021-05-27 12:55:00,26.45,26.45,26.43,26.43,10882.0,23.9503,23.9503,23.9322,23.9322,10882.0
2021-05-27 13:00:00,26.43,26.44,26.42,26.43,20266.0,23.9322,23.9413,23.9232,23.9322,20266.0
2021-05-27 13:05:00,26.43,26.43,26.42,26.42,18344.0,23.9322,23.9322,23.9232,23.9232,18344.0
2021-05-27 13:10:00,26.43,26.43,26.39,26.39,18736.0,23.9322,23.9322,23.896,23.896,18736.0
2021-05-27 13:15:00,26.38,26.4,26.38,26.38,15942.0,23.8869,23.9051,23.8869,23.8869,15942.0
2021-05-27 13:20:00,26.38,26.39,26.38,26.39,14074.0,23.8869,23.896,23.8869,23.896,14074.0
2021-05-27 13:25:00,26.39,26.4,26.38,26.39,7928.0,23.896,23.9051,23.8869,23.896,7928.0
2021-05-27 13:30:00,26.39,26.39,26.38,26.38,26610.0,23.896,23.896,23.8869,23.8869,26610.0
2021-05-27 13:35:00,26.38,26.39,26.35,26.38,30320.0,23.8869,23.896,23.8598,23.8869,30320.0
2021-05-27 13:40:00,26.38,26.38,26.36,26.36,10298.0,23.8869,23.8869,23.8688,23.8688,10298.0
2021-05-27 13:45:00,26.37,26.38,26.36,26.38,10688.0,23.8779,23.8869,23.8688,23.8869,10688.0
2021-05-27 13:50:00,26.38,26.38,26.36,26.38,9482.0,23.8869,23.8869,23.8688,23.8869,9482.0
2021-05-27 13:55:00,26.37,26.38,26.37,26.38,14566.0,23.8779,23.8869,23.8779,23.8869,14566.0
2021-05-27 14:00:00,26.38,26.41,26.38,26.4,16112.0,23.8869,23.9141,23.8869,23.9051,16112.0
2021-05-27 14:05:00,26.39,26.41,26.39,26.4,10726.0,23.896,23.9141,23.896,23.9051,10726.0
2021-05-27 14:10:00,26.4,26.4,26.38,26.39,14272.0,23.9051,23.9051,23.8869,23.896,14272.0
2021-05-27 14:15:00,26.4,26.42,26.39,26.42,14126.0,23.9051,23.9232,23.896,23.9232,14126.0
2021-05-27 14:20:00,26.42,26.43,26.42,26.42,10644.0,23.9232,23.9322,23.9232,23.9232,10644.0
2021-05-27 14:25:00,26.42,26.45,26.42,26.45,12278.0,23.9232,23.9503,23.9232,23.9503,12278.0
2021-05-27 14:30:00,26.45,26.46,26.43,26.46,22794.0,23.9503,23.9594,23.9322,23.9594,22794.0
2021-05-27 14:35:00,26.46,26.46,26.43,26.45,13898.0,23.9594,23.9594,23.9322,23.9503,13898.0
2021-05-27 14:40:00,26.45,26.45,26.44,26.45,7994.0,23.9503,23.9503,23.9413,23.9503,7994.0
2021-05-27 14:45:00,26.45,26.46,26.45,26.46,14182.0,23.9503,23.9594,23.9503,23.9594,14182.0
2021-05-27 14:50:00,26.46,26.48,26.46,26.47,27664.0,23.9594,23.9775,23.9594,23.9684,27664.0
2021-05-27 14:55:00,26.47,26.49,26.47,26.49,20964.0,23.9684,23.9866,23.9684,23.9866,20964.0
2021-05-27 15:00:00,26.48,26.49,26.46,26.46,12910.0,23.9775,23.9866,23.9594,23.9594,12910.0
2021-05-27 15:05:00,26.46,26.47,26.43,26.46,24988.0,23.9594,23.9684,23.9322,23.9594,24988.0
2021-05-27 15:10:00,26.46,26.47,26.46,26.47,10378.0,23.9594,23.9684,23.9594,23.9684,10378.0
2021-05-27 15:15:00,26.47,26.47,26.46,26.46,12700.0,23.9684,23.9684,23.9594,23.9594,12700.0
2021-05-27 15:20:00,26.46,26.46,26.45,26.45,20542.0,23.9594,23.9594,23.9503,23.9503,20542.0
2021-05-27 15:25:00,26.45,26.47,26.44,26.45,46238.0,23.9503,23.9684,23.9413,23.9503,46238.0
2021-05-27 15:30:00,26.45,26.46,26.44,26.46,36328.0,23.9503,23.9594,23.9413,23.9594,36328.0
2021-05-27 15:35:00,26.46,26.46,26.43,26.43,28420.0,23.9594,23.9594,23.9322,23.9322,28420.0
2021-05-27 15:40:00,26.43,26.46,26.43,26.45,43178.0,23.9322,23.9594,23.9322,23.9503,43178.0
2021-05-27 15:45:00,26.45,26.47,26.43,26.46,70280.0,23.9503,23.9684,23.9322,23.9594,70280.0
2021-05-27 15:50:00,26.46,26.46,26.37,26.42,279346.0,23.9594,23.9594,23.8779,23.9232,279346.0
2021-05-27 15:55:00,26.42,26.42,26.38,26.38,284626.0,23.9232,23.9232,23.8869,23.8869,284626.0
2021-05-28 09:30:00,26.54,26.64,26.52,26.63,304248.0,24.0318,24.1224,24.0137,24.1133,304248.0
2021-05-28 09:35:00,26.63,26.63,26.57,26.63,33092.0,24.1133,24.1133,24.059,24.1133,33092.0
2021-05-28 09:40:00,26.64,26.65,26.61,26.62,22488.0,24.1224,24.1314,24.0952,24.1043,22488.0
2021-05-28 09:45:00,26.62,26.64,26.58,26.58,18310.0,24.1043,24.1224,24.068,24.068,18310.0
2021-05-28 09:50:00,26.58,26.63,26.57,26.63,21098.0,24.068,24.1133,24.059,24.1133,21098.0
2021-05-28 09:55:00,26.64,26.68,26.63,26.68,35812.0,24.1224,24.1586,24.1133,24.1586,35812.0
2021-05-28 10:00:00,26.67,26.69,26.65,26.65,18836.0,24.1495,24.1677,24.1314,24.1314,18836.0
2021-05-28 10:05:00,26.65,26.65,26.61,26.61,17342.0,24.1314,24.1314,24.0952,24.0952,17342.0
2021-05-28 10:10:00,26.6,26.61,26.56,26.58,33412.0,24.0862,24.0952,24.0499,24.068,33412.0
2021-05-28 10:15:00,26.58,26.61,26.57,26.59,16552.0,24.068,24.0952,24.059,24.0771,16552.0
2021-05-28 10:20:00,26.59,26.59,26.57,26.58,8062.0,24.0771,24.0771,24.059,24.068,8062.0
2021-05-28 10:25:00,26.58,26.61,26.56,26.6,35220.0,24.068,24.0952,24.0499,24.0862,35220.0
2021-05-28 10:30:00,26.6,26.62,26.58,26.61,24274.0,24.0862,24.1043,24.068,24.0952,24274.0
2021-05-28 10:35:00,26.62,26.62,26.6,26.61,19992.0,24.1043,24.1043,24.0862,24.0952,19992.0
2021-05-28 10:40:00,26.61,26.63,26.61,26.62,16730.0,24.0952,24.1133,24.0952,24.1043,16730.0
2021-05-28 10:45:00,26.62,26.63,26.59,26.61,11800.0,24.1043,24.1133,24.0771,24.0952,11800.0
2021-05-28 10:50:00,26.62,26.62,26.61,26.61,19188.0,24.1043,24.1043,24.0952,24.0952,19188.0
2021-05-28 10:55:00,26.61,26.63,26.6,26.61,18666.0,24.0952,24.1133,24.0862,24.0952,18666.0
2021-05-28 11:00:00,26.61,26.61,26.59,26.6,15652.0,24.0952,24.0952,24.0771,24.0862,15652.0
2021-05-28 11:05:00,26.6,26.61,26.6,26.61,21470.0,24.0862,24.0952,24.0862,24.0952,21470.0
2021-05-28 11:10:00,26.61,26.61,26.6,26.6,13636.0,24.0952,24.0952,24.0862,24.0862,13636.0
2021-05-28 11:15:00,26.61,26.64,26.61,26.64,9758.0,24.0952,24.1224,24.0952,24.1224,9758.0
2021-05-28 11:20:00,26.65,26.66,26.64,26.66,11736.0,24.1314,24.1405,24.1224,24.1405,11736.0
2021-05-28 11:25:00,26.66,26.67,26.63,26.65,19102.0,24.1405,24.1495,24.1133,24.1314,19102.0
2021-05-28 11:30:00,26.65,26.66,26.64,26.65,6870.0,24.1314,24.1405,24.1224,24.1314,6870.0
2021-05-28 11:35:00,26.65,26.66,26.64,26.64,27262.0,24.1314,24.1405,24.1224,24.1224,27262.0
2021-05-28 11:40:00,26.65,26.66,26.64,26.64,21570.0,24.1314,24.1405,24.1224,24.1224,21570.0
2021-05-28 11:45:00,26.64,26.64,26.61,26.62,23768.0,24.1224,24.1224,24.0952,24.1043,23768.0
2021-05-28 11:50:00,26.63,26.63,26.61,26.62,7984.0,24.1133,24.1133,24.0952,24.1043,7984.0
2021-05-28 11:55:00,26.63,26.63,26.61,26.61,12034.0,24.1133,24.1133,24.0952,24.0952,12034.0
2021-05-28 12:00:00,26.61,26.61,26.6,26.6,17274.0,24.0952,24.0952,24.0862,24.0862,17274.0
2021-05-28 12:05:00,26.61,26.63,26.6,26.63,38824.0,24.0952,24.1133,24.0862,24.1133,38824.0
2021-05-28 12:10:00,26.62,26.63,26.61,26.61,13728.0,24.1043,24.1133,24.0952,24.0952,13728.0
2021-05-28 12:15:00,26.61,26.62,26.61,26.61,7198.0,24.0952,24.1043,24.0952,24.0952,7198.0
2021-05-28 12:20:00,26.61,26.64,26.61,26.63,14620.0,24.0952,24.1224,24.0952,24.1133,14620.0
2021-05-28 12:25:00,26.63,26.63,26.61,26.62,16666.0,24.1133,24.1133,24.0952,24.1043,16666.0
2021-05-28 12:30:00,26.62,26.62,26.6,26.61,18178.0,24.1043,24.1043,24.0862,24.0952,18178.0
2021-05-28 12:35:00,26.61,26.61,26.6,26.6,9658.0,24.0952,24.0952,24.0862,24.0862,9658.0
2021-05-28 12:40:00,26.6,26.6,26.59,26.59,11688.0,24.0862,24.0862,24.0771,24.0771,11688.0
2021-05-28 12:45:00,26.6,26.6,26.55,26.57,40958.0,24.0862,24.0862,24.0409,24.059,40958.0
2021-05-28 12:50:00,26.57,26.58,26.56,26.56,13362.0,24.059,24.068,24.0499,24.0499,13362.0
2021-05-28 12:55:00,26.57,26.57,26.56,26.57,5428.0,24.059,24.059,24.0499,24.059,5428.0
2021-05-28 13:00:00,26.56,26.57,26.56,26.57,12570.0,24.0499,24.059,24.0499,24.059,12570.0
2021-05-28 13:05:00,26.57,26.58,26.56,26.58,65566.0,24.059,24.068,24.0499,24.068,65566.0
2021-05-28 13:10:00,26.58,26.59,26.57,26.58,9696.0,24.068,24.0771,24.059,24.068,9696.0
2021-05-28 13:15:00,26.58,26.59,26.56,26.57,17168.0,24.068,24.0771,24.0499,24.059,17168.0
2021-05-28 13:20:00,26.57,26.57,26.55,26.56,16496.0,24.059,24.059,24.0409,24.0499,16496.0
2021-05-28 13:25:00,26.56,26.58,26.55,26.57,16704.0,24.0499,24.068,24.0409,24.059,16704.0
2021-05-28 13:30:00,26.57,26.58,26.56,26.57,23690.0,24.059,24.068,24.0499,24.059,23690.0
2021-05-28 13:35:00,26.57,26.58,26.57,26.58,11548.0,24.059,24.068,24.059,24.068,11548.0
2021-05-28 13:40:00,26.58,26.58,26.55,26.55,18348.0,24.068,24.068,24.0409,24.0409,18348.0
2021-05-28 13:45:00,26.56,26.56,26.52,26.53,25034.0,24.0499,24.0499,24.0137,24.0228,25034.0
2021-05-28 13:50:00,26.53,26.55,26.53,26.54,13454.0,24.0228,24.0409,24.0228,24.0318,13454.0
2021-05-28 13:55:00,26.54,26.55,26.53,26.54,22996.0,24.0318,24.0409,24.0228,24.0318,22996.0
2021-05-28 14:00:00,26.53,26.54,26.52,26.52,12710.0,24.0228,24.0318,24.0137,24.0137,12710.0
2021-05-28 14:05:00,26.52,26.52,26.49,26.5,22962.0,24.0137,24.0137,23.9866,23.9956,22962.0
2021-05-28 14:10:00,26.5,26.5,26.49,26.5,16632.0,23.9956,23.9956,23.9866,23.9956,16632.0
2021-05-28 14:15:00,26.49,26.52,26.49,26.52,14294.0,23.9866,24.0137,23.9866,24.0137,14294.0
2021-05-28 14:20:00,26.52,26.53,26.51,26.51,10584.0,24.0137,24.0228,24.0047,24.0047,10584.0
2021-05-28 14:25:00,26.51,26.52,26.5,26.52,9398.0,24.0047,24.0137,23.9956,24.0137,9398.0
2021-05-28 14:30:00,26.51,26.52,26.5,26.5,18584.0,24.0047,24.0137,23.9956,23.9956,18584.0
2021-05-28 14:35:00,26.5,26.52,26.5,26.51,21322.0,23.9956,24.0137,23.9956,24.0047,21322.0
2021-05-28 14:40:00,26.52,26.52,26.5,26.51,23018.0,24.0137,24.0137,23.9956,24.0047,23018.0
2021-05-28 14:45:00,26.5,26.5,26.5,26.5,16526.0,23.9956,23.9956,23.9956,23.9956,16526.0
2021-05-28 14:50:00,26.5,26.52,26.5,26.52,19360.0,23.9956,24.0137,23.9956,24.0137,19360.0
2021-05-28 14:55:00,26.52,26.52,26.48,26.49,34718.0,24.0137,24.0137,23.9775,23.9866,34718.0
2021-05-28 15:00:00,26.49,26.5,26.48,26.5,28570.0,23.9866,23.9956,23.9775,23.9956,28570.0
2021-05-28 15:05:00,26.5,26.53,26.5,26.52,17088.0,23.9956,24.0228,23.9956,24.0137,17088.0
2021-05-28 15:10:00,26.53,26.54,26.52,26.54,17446.0,24.0228,24.0318,24.0137,24.0318,17446.0
2021-05-28 15:15:00,26.54,26.55,26.53,26.54,18354.0,24.0318,24.0409,24.0228,24.0318,18354.0
2021-05-28 15:20:00,26.54,26.55,26.53,26.54,26596.0,24.0318,24.0409,24.0228,24.0318,26596.0
2021-05-28 15:25:00,26.54,26.54,26.52,26.53,28012.0,24.0318,24.0318,24.0137,24.0228,28012.0
2021-05-28 15:30:00,26.52,26.53,26.51,26.52,36746.0,24.0137,24.0228,24.0047,24.0137,36746.0
2021-05-28 15:35:00,26.52,26.55,26.52,26.54,35648.0,24.0137,24.0409,24.0137,24.0318,35648.0
2021-05-28 15:40:00,26.54,26.54,26.51,26.53,53842.0,24.0318,24.0318,24.0047,24.0228,53842.0
2021-05-28 15:45:00,26.52,26.55,26.52,26.54,65842.0,24.0137,24.0409,24.0137,24.0318,65842.0
2021-05-28 15:50:00,26.54,26.55,26.52,26.52,132616.0,24.0318,24.0409,24.0137,24.0137,132616.0
2021-05-28 15:55:00,26.52,26.55,26.5,26.52,295874.0,24.0137,24.0409,23.9956,24.0137,295874.0
2021-06-01 09:30:00,26.78,26.81,26.57,26.58,219572.0,24.2491,24.2763,24.059,24.068,219572.0
2021-06-01 09:35:00,26.58,26.58,26.46,26.56,96224.0,24.068,24.068,23.9594,24.0499,96224.0
2021-06-01 09:40:00,26.56,26.57,26.5,26.53,53486.0,24.0499,24.059,23.9956,24.0228,53486.0
2021-06-01 09:45:00,26.53,26.57,26.52,26.55,44582.0,24.0228,24.059,24.0137,24.0409,44582.0
2021-06-01 09:50:00,26.55,26.58,26.51,26.53,120418.0,24.0409,24.068,24.0047,24.0228,120418.0
2021-06-01 09:55:00,26.53,26.54,26.47,26.47,29830.0,24.0228,24.0318,23.9684,23.9684,29830.0
2021-06-01 10:00:00,26.48,26.5,26.46,26.48,39836.0,23.9775,23.9956,23.9594,23.9775,39836.0
2021-06-01 10:05:00,26.48,26.48,26.46,26.46,24788.0,23.9775,23.9775,23.9594,23.9594,24788.0
2021-06-01 10:10:00,26.46,26.46,26.43,26.43,27258.0,23.9594,23.9594,23.9322,23.9322,27258.0
2021-06-01 10:15:00,26.42,26.42,26.35,26.36,126482.0,23.9232,23.9232,23.8598,23.8688,126482.0
2021-06-01 10:20:00,26.36,26.42,26.36,26.4,101206.0,23.8688,23.9232,23.8688,23.9051,101206.0
2021-06-01 10:25:00,26.4,26.4,26.34,26.35,28606.0,23.9051,23.9051,23.8507,23.8598,28606.0
2021-06-01 10:30:00,26.35,26.35,26.31,26.31,74458.0,23.8598,23.8598,23.8236,23.8236,74458.0
2021-06-01 10:35:00,26.32,26.32,26.29,26.31,70160.0,23.8326,23.8326,23.8055,23.8236,70160.0
2021-06-01 10:40:00,26.31,26.34,26.3,26.31,82492.0,23.8236,23.8507,23.8145,23.8236,82492.0
2021-06-01 10:45:00,26.31,26.31,26.28,26.28,48862.0,23.8236,23.8236,23.7964,23.7964,48862.0
2021-06-01 10:50:00,26.28,26.29,26.23,26.23,67388.0,23.7964,23.8055,23.7511,23.7511,67388.0
2021-06-01 10:55:00,26.24,26.25,26.21,26.22,79214.0,23.7602,23.7692,23.733,23.7421,79214.0
2021-06-01 11:00:00,26.22,26.28,26.2,26.28,51166.0,23.7421,23.7964,23.724,23.7964,51166.0
2021-06-01 11:05:00,26.28,26.31,26.28,26.31,24080.0,23.7964,23.8236,23.7964,23.8236,24080.0
2021-06-01 11:10:00,26.31,26.36,26.31,26.35,33886.0,23.8236,23.8688,23.8236,23.8598,33886.0
2021-06-01 11:15:00,26.36,26.4,26.36,26.4,58020.0,23.8688,23.9051,23.8688,23.9051,58020.0
2021-06-01 11:20:00,26.4,26.45,26.4,26.45,22506.0,23.9051,23.9503,23.9051,23.9503,22506.0
2021-06-01 11:25:00,26.45,26.45,26.42,26.43,26768.0,23.9503,23.9503,23.9232,23.9322,26768.0
2021-06-01 11:30:00,26.43,26.43,26.41,26.42,19128.0,23.9322,23.9322,23.9141,23.9232,19128.0
2021-06-01 11:35:00,26.43,26.44,26.42,26.43,13158.0,23.9322,23.9413,23.9232,23.9322,13158.0
2021-06-01 11:40:00,26.43,26.45,26.42,26.43,11574.0,23.9322,23.9503,23.9232,23.9322,11574.0
2021-06-01 11:45:00,26.43,26.44,26.41,26.43,22500.0,23.9322,23.9413,23.9141,23.9322,22500.0
2021-06-01 11:50:00,26.43,26.43,26.41,26.41,12832.0,23.9322,23.9322,23.9141,23.9141,12832.0
2021-06-01 11:55:00,26.42,26.42,26.39,26.4,22182.0,23.9232,23.9232,23.896,23.9051,22182.0
2021-06-01 12:00:00,26.41,26.42,26.4,26.42,12436.0,23.9141,23.9232,23.9051,23.9232,12436.0
2021-06-01 12:05:00,26.42,26.43,26.4,26.42,32194.0,23.9232,23.9322,23.9051,23.9232,32194.0
2021-06-01 12:10:00,26.42,26.42,26.39,26.39,9496.0,23.9232,23.9232,23.896,23.896,9496.0
2021-06-01 12:15:00,26.4,26.4,26.38,26.39,10166.0,23.9051,23.9051,23.8869,23.896,10166.0
2021-06-01 12:20:00,26.39,26.4,26.37,26.39,18714.0,23.896,23.9051,23.8779,23.896,18714.0
2021-06-01 12:25:00,26.39,26.4,26.38,26.4,11362.0,23.896,23.9051,23.8869,23.9051,11362.0
2021-06-01 12:30:00,26.39,26.4,26.39,26.4,14552.0,23.896,23.9051,23.896,23.9051,14552.0
2021-06-01 12:35:00,26.4,26.4,26.39,26.4,9466.0,23.9051,23.9051,23.896,23.9051,9466.0
2021-06-01 12:40:00,26.39,26.4,26.39,26.39,17088.0,23.896,23.9051,23.896,23.896,17088.0
2021-06-01 12:45:00,26.39,26.4,26.39,26.4,8650.0,23.896,23.9051,23.896,23.9051,8650.0
2021-06-01 12:50:00,26.39,26.39,26.36,26.36,33754.0,23.896,23.896,23.8688,23.8688,33754.0
2021-06-01 12:55:00,26.36,26.36,26.34,26.35,22734.0,23.8688,23.8688,23.8507,23.8598,22734.0
2021-06-01 13:00:00,26.35,26.35,26.33,26.33,21284.0,23.8598,23.8598,23.8417,23.8417,21284.0
2021-06-01 13:05:00,26.33,26.33,26.31,26.32,19446.0,23.8417,23.8417,23.8236,23.8326,19446.0
2021-06-01 13:10:00,26.32,26.32,26.3,26.3,10020.0,23.8326,23.8326,23.8145,23.8145,10020.0
2021-06-01 13:15:00,26.31,26.31,26.29,26.29,18340.0,23.8236,23.8236,23.8055,23.8055,18340.0
2021-06-01 13:20:00,26.29,26.3,26.28,26.29,21420.0,23.8055,23.8145,23.7964,23.8055,21420.0
2021-06-01 13:25:00,26.28,26.29,26.27,26.28,23480.0,23.7964,23.8055,23.7873,23.7964,23480.0
2021-06-01 13:30:00,26.28,26.28,26.25,26.25,20848.0,23.7964,23.7964,23.7692,23.7692,20848.0
2021-06-01 13:35:00,26.25,26.27,26.25,26.25,28476.0,23.7692,23.7873,23.7692,23.7692,28476.0
2021-06-01 13:40:00,26.25,26.25,26.24,26.25,17122.0,23.7692,23.7692,23.7602,23.7692,17122.0
2021-06-01 13:45:00,26.25,26.25,26.24,26.25,29466.0,23.7692,23.7692,23.7602,23.7692,29466.0
2021-06-01 13:50:00,26.25,26.28,26.25,26.25,27868.0,23.7692,23.7964,23.7692,23.7692,27868.0
2021-06-01 13:55:00,26.26,26.28,26.26,26.27,12732.0,23.7783,23.7964,23.7783,23.7873,12732.0
2021-06-01 14:00:00,26.26,26.29,26.25,26.29,18902.0,23.7783,23.8055,23.7692,23.8055,18902.0
2021-06-01 14:05:00,26.29,26.3,26.28,26.29,12044.0,23.8055,23.8145,23.7964,23.8055,12044.0
2021-06-01 14:10:00,26.29,26.3,26.29,26.3,9198.0,23.8055,23.8145,23.8055,23.8145,9198.0
2021-06-01 14:15:00,26.3,26.3,26.29,26.3,10238.0,23.8145,23.8145,23.8055,23.8145,10238.0
2021-06-01 14:20:00,26.3,26.32,26.3,26.32,27628.0,23.8145,23.8326,23.8145,23.8326,27628.0
2021-06-01 14:25:00,26.32,26.33,26.32,26.33,8102.0,23.8326,23.8417,23.8326,23.8417,8102.0
2021-06-01 14:30:00,26.33,26.33,26.33,26.33,11144.0,23.8417,23.8417,23.8417,23.8417,11144.0
2021-06-01 14:35:00,26.33,26.35,26.33,26.35,18262.0,23.8417,23.8598,23.8417,23.8598,18262.0
2021-06-01 14:40:00,26.34,26.37,26.34,26.36,28306.0,23.8507,23.8779,23.8507,23.8688,28306.0
2021-06-01 14:45:00,26.36,26.38,26.36,26.38,9954.0,23.8688,23.8869,23.8688,23.8869,9954.0
2021-06-01 14:50:00,26.37,26.39,26.37,26.39,12104.0,23.8779,23.896,23.8779,23.896,12104.0
2021-06-01 14:55:00,26.39,26.39,26.38,26.39,12426.0,23.896,23.896,23.8869,23.896,12426.0
2021-06-01 15:00:00,26.39,26.39,26.37,26.39,24512.0,23.896,23.896,23.8779,23.896,24512.0
2021-06-01 15:05:00,26.39,26.39,26.36,26.37,22754.0,23.896,23.896,23.8688,23.8779,22754.0
2021-06-01 15:10:00,26.36,26.37,26.35,26.35,21504.0,23.8688,23.8779,23.8598,23.8598,21504.0
2021-06-01 15:15:00,26.36,26.36,26.35,26.36,27924.0,23.8688,23.8688,23.8598,23.8688,27924.0
2021-06-01 15:20:00,26.36,26.39,26.36,26.39,26522.0,23.8688,23.896,23.8688,23.896,26522.0
2021-06-01 15:25:00,26.39,26.39,26.35,26.36,34876.0,23.896,23.896,23.8598,23.8688,34876.0
2021-06-01 15:30:00,26.36,26.36,26.33,26.33,37170.0,23.8688,23.8688,23.8417,23.8417,37170.0
2021-06-01 15:35:00,26.33,26.35,26.32,26.32,45332.0,23.8417,23.8598,23.8326,23.8326,45332.0
2021-06-01 15:40:00,26.32,26.32,26.31,26.32,25996.0,23.8326,23.8326,23.8236,23.8326,25996.0
2021-06-01 15:45:00,26.31,26.34,26.31,26.34,60054.0,23.8236,23.8507,23.8236,23.8507,60054.0
2021-06-01 15:50:00,26.33,26.33,26.27,26.29,202856.0,23.8417,23.8417,23.7873,23.8055,202856.0
2021-06-01 15:55:00,26.29,26.29,26.25,26.27,198548.0,23.8055,23.8055,23.7692,23.7873,198548.0
2021-06-02 09:30:00,26.4,26.4,26.2,26.22,87528.0,23.9051,23.9051,23.724,23.7421,87528.0
2021-06-02 09:35:00,26.22,26.23,26.13,26.16,35918.0,23.7421,23.7511,23.6606,23.6877,35918.0
2021-06-02 09:40:00,26.15,26.16,26.1,26.13,21022.0,23.6787,23.6877,23.6334,23.6606,21022.0
2021-06-02 09:45:00,26.13,26.21,26.13,26.2,37046.0,23.6606,23.733,23.6606,23.724,37046.0
2021-06-02 09:50:00,26.21,26.21,26.18,26.18,22158.0,23.733,23.733,23.7059,23.7059,22158.0
2021-06-02 09:55:00,26.17,26.2,26.14,26.14,34814.0,23.6968,23.724,23.6696,23.6696,34814.0
2021-06-02 10:00:00,26.15,26.2,26.15,26.16,29880.0,23.6787,23.724,23.6787,23.6877,29880.0
2021-06-02 10:05:00,26.16,26.16,26.13,26.14,50612.0,23.6877,23.6877,23.6606,23.6696,50612.0
2021-06-02 10:10:00,26.14,26.21,26.14,26.18,32754.0,23.6696,23.733,23.6696,23.7059,32754.0
2021-06-02 10:15:00,26.18,26.18,26.16,26.18,20302.0,23.7059,23.7059,23.6877,23.7059,20302.0
2021-06-02 10:20:00,26.18,26.18,26.15,26.16,26496.0,23.7059,23.7059,23.6787,23.6877,26496.0
2021-06-02 10:25:00,26.16,26.17,26.15,26.15,16036.0,23.6877,23.6968,23.6787,23.6787,16036.0
2021-06-02 10:30:00,26.15,26.18,26.15,26.18,25060.0,23.6787,23.7059,23.6787,23.7059,25060.0
2021-06-02 10:35:00,26.18,26.18,26.16,26.17,23812.0,23.7059,23.7059,23.6877,23.6968,23812.0
2021-06-02 10:40:00,26.17,26.19,26.17,26.19,25018.0,23.6968,23.7149,23.6968,23.7149,25018.0
2021-06-02 10:45:00,26.19,26.22,26.19,26.21,15146.0,23.7149,23.7421,23.7149,23.733,15146.0
2021-06-02 10:50:00,26.21,26.21,26.18,26.21,23884.0,23.733,23.733,23.7059,23.733,23884.0
2021-06-02 10:55:00,26.21,26.23,26.21,26.22,28104.0,23.733,23.7511,23.733,23.7421,28104.0
2021-06-02 11:00:00,26.22,26.25,26.2,26.25,49994.0,23.7421,23.7692,23.724,23.7692,49994.0
2021-06-02 11:05:00,26.26,26.29,26.26,26.27,39392.0,23.7783,23.8055,23.7783,23.7873,39392.0
2021-06-02 11:10:00,26.27,26.31,26.27,26.3,22730.0,23.7873,23.8236,23.7873,23.8145,22730.0
2021-06-02 11:15:00,26.3,26.31,26.29,26.3,21456.0,23.8145,23.8236,23.8055,23.8145,21456.0
2021-06-02 11:20:00,26.3,26.3,26.28,26.28,13482.0,23.8145,23.8145,23.7964,23.7964,13482.0
2021-06-02 11:25:00,26.28,26.28,26.26,26.26,12654.0,23.7964,23.7964,23.7783,23.7783,12654.0
2021-06-02 11:30:00,26.26,26.29,26.26,26.28,17056.0,23.7783,23.8055,23.7783,23.7964,17056.0
2021-06-02 11:35:00,26.29,26.29,26.28,26.28,19530.0,23.8055,23.8055,23.7964,23.7964,19530.0
2021-06-02 11:40:00,26.28,26.29,26.28,26.28,12438.0,23.7964,23.8055,23.7964,23.7964,12438.0
2021-06-02 11:45:00,26.28,26.29,26.26,26.26,13834.0,23.7964,23.8055,23.7783,23.7783,13834.0
2021-06-02 11:50:00,26.27,26.27,26.24,26.27,32666.0,23.7873,23.7873,23.7602,23.7873,32666.0
2021-06-02 11:55:00,26.26,26.27,26.25,26.25,16332.0,23.7783,23.7873,23.7692,23.7692,16332.0
2021-06-02 12:00:00,26.26,26.29,26.26,26.28,52904.0,23.7783,23.8055,23.7783,23.7964,52904.0
2021-06-02 12:05:00,26.28,26.28,26.25,26.25,24652.0,23.7964,23.7964,23.7692,23.7692,24652.0
2021-06-02 12:10:00,26.25,26.25,26.22,26.23,42518.0,23.7692,23.7692,23.7421,23.7511,42518.0
2021-06-02 12:15:00,26.24,26.24,26.21,26.21,27286.0,23.7602,23.7602,23.733,23.733,27286.0
2021-06-02 12:20:00,26.22,26.23,26.22,26.22,18212.0,23.7421,23.7511,23.7421,23.7421,18212.0
2021-06-02 12:25:00,26.22,26.23,26.2,26.22,41774.0,23.7421,23.7511,23.724,23.7421,41774.0
2021-06-02 12:30:00,26.23,26.23,26.21,26.22,20608.0,23.7511,23.7511,23.733,23.7421,20608.0
2021-06-02 12:35:00,26.23,26.24,26.22,26.24,16958.0,23.7511,23.7602,23.7421,23.7602,16958.0
2021-06-02 12:40:00,26.24,26.24,26.22,26.22,6902.0,23.7602,23.7602,23.7421,23.7421,6902.0
2021-06-02 12:45:00,26.22,26.23,26.22,26.23,27444.0,23.7421,23.7511,23.7421,23.7511,27444.0
2021-06-02 12:50:00,26.23,26.25,26.23,26.24,20512.0,23.7511,23.7692,23.7511,23.7602,20512.0
2021-06-02 12:55:00,26.24,26.24,26.23,26.23,15000.0,23.7602,23.7602,23.7511,23.7511,15000.0
2021-06-02 13:00:00,26.23,26.24,26.23,26.24,19546.0,23.7511,23.7602,23.7511,23.7602,19546.0
2021-06-02 13:05:00,26.24,26.25,26.23,26.24,26926.0,23.7602,23.7692,23.7511,23.7602,26926.0
2021-06-02 13:10:00,26.24,26.24,26.2,26.2,69742.0,23.7602,23.7602,23.724,23.724,69742.0
2021-06-02 13:15:00,26.2,26.2,26.18,26.18,28498.0,23.724,23.724,23.7059,23.7059,28498.0
2021-06-02 13:20:00,26.18,26.18,26.15,26.15,60142.0,23.7059,23.7059,23.6787,23.6787,60142.0
2021-06-02 13:25:00,26.15,26.17,26.14,26.17,32684.0,23.6787,23.6968,23.6696,23.6968,32684.0
2021-06-02 13:30:00,26.17,26.17,26.15,26.17,14934.0,23.6968,23.6968,23.6787,23.6968,14934.0
2021-06-02 13:35:00,26.17,26.21,26.17,26.2,60106.0,23.6968,23.733,23.6968,23.724,60106.0
2021-06-02 13:40:00,26.2,26.21,26.2,26.2,85824.0,23.724,23.733,23.724,23.724,85824.0
2021-06-02 13:45:00,26.2,26.21,26.18,26.2,70752.0,23.724,23.733,23.7059,23.724,70752.0
2021-06-02 13:50:00,26.19,26.2,26.16,26.18,88036.0,23.7149,23.724,23.6877,23.7059,88036.0
2021-06-02 13:55:00,26.18,26.18,26.15,26.15,33894.0,23.7059,23.7059,23.6787,23.6787,33894.0
2021-06-02 14:00:00,26.15,26.18,26.15,26.18,29176.0,23.6787,23.7059,23.6787,23.7059,29176.0
2021-06-02 14:05:00,26.18,26.18,26.16,26.18,45708.0,23.7059,23.7059,23.6877,23.7059,45708.0
2021-06-02 14:10:00,26.18,26.18,26.15,26.17,21502.0,23.7059,23.7059,23.6787,23.6968,21502.0
2021-06-02 14:15:00,26.17,26.19,26.15,26.18,19174.0,23.6968,23.7149,23.6787,23.7059,19174.0
2021-06-02 14:20:00,26.18,26.2,26.18,26.18,9026.0,23.7059,23.724,23.7059,23.7059,9026.0
2021-06-02 14:25:00,26.19,26.19,26.17,26.18,29960.0,23.7149,23.7149,23.6968,23.7059,29960.0
2021-06-02 14:30:00,26.18,26.19,26.16,26.19,17928.0,23.7059,23.7149,23.6877,23.7149,17928.0
2021-06-02 14:35:00,26.19,26.21,26.18,26.19,37576.0,23.7149,23.733,23.7059,23.7149,37576.0
2021-06-02 14:40:00,26.19,26.2,26.18,26.18,27230.0,23.7149,23.724,23.7059,23.7059,27230.0
2021-06-02 14:45:00,26.18,26.21,26.18,26.2,20362.0,23.7059,23.733,23.7059,23.724,20362.0
2021-06-02 14:50:00,26.21,26.21,26.18,26.19,9364.0,23.733,23.733,23.7059,23.7149,9364.0
2021-06-02 14:55:00,26.19,26.2,26.18,26.2,33840.0,23.7149,23.724,23.7059,23.724,33840.0
2021-06-02 15:00:00,26.19,26.2,26.18,26.18,24394.0,23.7149,23.724,23.7059,23.7059,24394.0
2021-06-02 15:05:00,26.18,26.2,26.18,26.19,24302.0,23.7059,23.724,23.7059,23.7149,24302.0
2021-06-02 15:10:00,26.19,26.2,26.18,26.19,32460.0,23.7149,23.724,23.7059,23.7149,32460.0
2021-06-02 15:15:00,26.19,26.19,26.18,26.19,18346.0,23.7149,23.7149,23.7059,23.7149,18346.0
2021-06-02 15:20:00,26.19,26.21,26.18,26.21,40444.0,23.7149,23.733,23.7059,23.733,40444.0
2021-06-02 15:25:00,26.21,26.22,26.2,26.21,31714.0,23.733,23.7421,23.724,23.733,31714.0
2021-06-02 15:30:00,26.21,26.21,26.16,26.16,54296.0,23.733,23.733,23.6877,23.6877,54296.0
2021-06-02 15:35:00,26.16,26.17,26.15,26.15,64896.0,23.6877,23.6968,23.6787,23.6787,64896.0
2021-06-02 15:40:00,26.15,26.16,26.14,26.15,56694.0,23.6787,23.6877,23.6696,23.6787,56694.0
2021-06-02 15:45:00,26.14,26.18,26.14,26.17,112032.0,23.6696,23.7059,23.6696,23.6968,112032.0
2021-06-02 15:50:00,26.17,26.2,26.17,26.2,137160.0,23.6968,23.724,23.6968,23.724,137160.0
2021-06-02 15:55:00,26.2,26.23,26.18,26.22,224104.0,23.724,23.7511,23.7059,23.7421,224104.0
2021-06-03 09:30:00,26.06,26.13,26.03,26.04,110832.0,23.5972,23.6606,23.57,23.5791,110832.0
2021-06-03 09:35:00,26.04,26.11,26.03,26.08,41930.0,23.5791,23.6425,23.57,23.6153,41930.0
2021-06-03 09:40:00,26.08,26.08,26.01,26.03,41514.0,23.6153,23.6153,23.5519,23.57,41514.0
2021-06-03 09:45:00,26.03,26.03,26.0,26.03,38936.0,23.57,23.57,23.5429,23.57,38936.0
2021-06-03 09:50:00,26.03,26.06,26.01,26.02,70036.0,23.57,23.5972,23.5519,23.561,70036.0
2021-06-03 09:55:00,26.02,26.04,26.0,26.02,37192.0,23.561,23.5791,23.5429,23.561,37192.0
2021-06-03 10:00:00,26.02,26.02,25.96,25.96,36496.0,23.561,23.561,23.5066,23.5066,36496.0
2021-06-03 10:05:00,25.96,26.0,25.95,25.97,27040.0,23.5066,23.5429,23.4976,23.5157,27040.0
2021-06-03 10:10:00,25.97,26.02,25.97,26.01,32914.0,23.5157,23.561,23.5157,23.5519,32914.0
2021-06-03 10:15:00,26.02,26.04,26.0,26.02,35672.0,23.561,23.5791,23.5429,23.561,35672.0
2021-06-03 10:20:00,26.01,26.01,25.99,25.99,17242.0,23.5519,23.5519,23.5338,23.5338,17242.0
2021-06-03 10:25:00,25.99,25.99,25.96,25.97,21508.0,23.5338,23.5338,23.5066,23.5157,21508.0
2021-06-03 10:30:00,25.97,26.03,25.96,26.03,96004.0,23.5157,23.57,23.5066,23.57,96004.0
2021-06-03 10:35:00,26.03,26.1,26.03,26.07,57412.0,23.57,23.6334,23.57,23.6062,57412.0
2021-06-03 10:40:00,26.07,26.09,26.06,26.07,35910.0,23.6062,23.6244,23.5972,23.6062,35910.0
2021-06-03 10:45:00,26.07,26.15,26.07,26.14,40620.0,23.6062,23.6787,23.6062,23.6696,40620.0
2021-06-03 10:50:00,26.15,26.16,26.13,26.16,32044.0,23.6787,23.6877,23.6606,23.6877,32044.0
2021-06-03 10:55:00,26.17,26.22,26.16,26.21,32576.0,23.6968,23.7421,23.6877,23.733,32576.0
2021-06-03 11:00:00,26.21,26.25,26.19,26.25,39544.0,23.733,23.7692,23.7149,23.7692,39544.0
2021-06-03 11:05:00,26.25,26.3,26.25,26.3,39688.0,23.7692,23.8145,23.7692,23.8145,39688.0
2021-06-03 11:10:00,26.3,26.32,26.29,26.32,32722.0,23.8145,23.8326,23.8055,23.8326,32722.0
2021-06-03 11:15:00,26.32,26.33,26.31,26.33,31570.0,23.8326,23.8417,23.8236,23.8417,31570.0
2021-06-03 11:20:00,26.33,26.35,26.32,26.35,28742.0,23.8417,23.8598,23.8326,23.8598,28742.0
2021-06-03 11:25:00,26.35,26.36,26.33,26.33,42030.0,23.8598,23.8688,23.8417,23.8417,42030.0
2021-06-03 11:30:00,26.34,26.34,26.32,26.32,20436.0,23.8507,23.8507,23.8326,23.8326,20436.0
2021-06-03 11:35:00,26.32,26.33,26.31,26.31,15914.0,23.8326,23.8417,23.8236,23.8236,15914.0
2021-06-03 11:40:00,26.32,26.33,26.3,26.32,14758.0,23.8326,23.8417,23.8145,23.8326,14758.0
2021-06-03 11:45:00,26.32,26.32,26.3,26.3,12668.0,23.8326,23.8326,23.8145,23.8145,12668.0
2021-06-03 11:50:00,26.31,26.32,26.3,26.32,18876.0,23.8236,23.8326,23.8145,23.8326,18876.0
2021-06-03 11:55:00,26.32,26.33,26.3,26.31,13480.0,23.8326,23.8417,23.8145,23.8236,13480.0
2021-06-03 12:00:00,26.31,26.32,26.29,26.29,16172.0,23.8236,23.8326,23.8055,23.8055,16172.0
2021-06-03 12:05:00,26.29,26.29,26.28,26.28,16288.0,23.8055,23.8055,23.7964,23.7964,16288.0
2021-06-03 12:10:00,26.28,26.3,26.27,26.28,51614.0,23.7964,23.8145,23.7873,23.7964,51614.0
2021-06-03 12:15:00,26.28,26.28,26.25,26.25,19490.0,23.7964,23.7964,23.7692,23.7692,19490.0
2021-06-03 12:20:00,26.25,26.25,26.23,26.25,24460.0,23.7692,23.7692,23.7511,23.7692,24460.0
2021-06-03 12:25:00,26.25,26.25,26.24,26.25,17830.0,23.7692,23.7692,23.7602,23.7692,17830.0
2021-06-03 12:30:00,26.25,26.26,26.23,26.23,23046.0,23.7692,23.7783,23.7511,23.7511,23046.0
2021-06-03 12:35:00,26.23,26.24,26.22,26.23,12596.0,23.7511,23.7602,23.7421,23.7511,12596.0
2021-06-03 12:40:00,26.23,26.24,26.23,26.23,13898.0,23.7511,23.7602,23.7511,23.7511,13898.0
2021-06-03 12:45:00,26.23,26.23,26.22,26.23,12010.0,23.7511,23.7511,23.7421,23.7511,12010.0
2021-06-03 12:50:00,26.23,26.23,26.2,26.21,15838.0,23.7511,23.7511,23.724,23.733,15838.0
2021-06-03 12:55:00,26.21,26.21,26.19,26.21,18042.0,23.733,23.733,23.7149,23.733,18042.0
2021-06-03 13:00:00,26.2,26.21,26.18,26.18,8818.0,23.724,23.733,23.7059,23.7059,8818.0
2021-06-03 13:05:00,26.18,26.18,26.14,26.16,20664.0,23.7059,23.7059,23.6696,23.6877,20664.0
2021-06-03 13:10:00,26.16,26.17,26.15,26.15,10268.0,23.6877,23.6968,23.6787,23.6787,10268.0
2021-06-03 13:15:00,26.15,26.17,26.15,26.16,9582.0,23.6787,23.6968,23.6787,23.6877,9582.0
2021-06-03 13:20:00,26.16,26.18,26.16,26.18,13012.0,23.6877,23.7059,23.6877,23.7059,13012.0
2021-06-03 13:25:00,26.18,26.19,26.18,26.19,8532.0,23.7059,23.7149,23.7059,23.7149,8532.0
2021-06-03 13:30:00,26.18,26.2,26.18,26.2,20248.0,23.7059,23.724,23.7059,23.724,20248.0
2021-06-03 13:35:00,26.2,26.21,26.2,26.2,8374.0,23.724,23.733,23.724,23.724,8374.0
2021-06-03 13:40:00,26.2,26.2,26.18,26.19,20734.0,23.724,23.724,23.7059,23.7149,20734.0
2021-06-03 13:45:00,26.19,26.2,26.18,26.19,21624.0,23.7149,23.724,23.7059,23.7149,21624.0
2021-06-03 13:50:00,26.2,26.2,26.19,26.2,7402.0,23.724,23.724,23.7149,23.724,7402.0
2021-06-03 13:55:00,26.2,26.21,26.2,26.2,5888.0,23.724,23.733,23.724,23.724,5888.0
2021-06-03 14:00:00,26.2,26.2,26.19,26.2,15050.0,23.724,23.724,23.7149,23.724,15050.0
2021-06-03 14:05:00,26.2,26.2,26.18,26.19,11280.0,23.724,23.724,23.7059,23.7149,11280.0
2021-06-03 14:10:00,26.19,26.19,26.17,26.18,14606.0,23.7149,23.7149,23.6968,23.7059,14606.0
2021-06-03 14:15:00,26.18,26.19,26.17,26.18,23342.0,23.7059,23.7149,23.6968,23.7059,23342.0
2021-06-03 14:20:00,26.18,26.2,26.18,26.2,13522.0,23.7059,23.724,23.7059,23.724,13522.0
2021-06-03 14:25:00,26.2,26.2,26.18,26.2,14272.0,23.724,23.724,23.7059,23.724,14272.0
2021-06-03 14:30:00,26.2,26.22,26.2,26.22,49288.0,23.724,23.7421,23.724,23.7421,49288.0
2021-06-03 14:35:00,26.22,26.24,26.22,26.24,35116.0,23.7421,23.7602,23.7421,23.7602,35116.0
2021-06-03 14:40:00,26.23,26.23,26.22,26.23,8774.0,23.7511,23.7511,23.7421,23.7511,8774.0
2021-06-03 14:45:00,26.23,26.25,26.22,26.25,47696.0,23.7511,23.7692,23.7421,23.7692,47696.0
2021-06-03 14:50:00,26.25,26.28,26.25,26.28,27902.0,23.7692,23.7964,23.7692,23.7964,27902.0
2021-06-03 14:55:00,26.28,26.3,26.28,26.29,61866.0,23.7964,23.8145,23.7964,23.8055,61866.0
2021-06-03 15:00:00,26.29,26.3,26.27,26.28,21932.0,23.8055,23.8145,23.7873,23.7964,21932.0
2021-06-03 15:05:00,26.28,26.29,26.27,26.28,17088.0,23.7964,23.8055,23.7873,23.7964,17088.0
2021-06-03 15:10:00,26.28,26.29,26.27,26.29,25562.0,23.7964,23.8055,23.7873,23.8055,25562.0
2021-06-03 15:15:00,26.29,26.29,26.28,26.28,26490.0,23.8055,23.8055,23.7964,23.7964,26490.0
2021-06-03 15:20:00,26.28,26.29,26.27,26.27,23008.0,23.7964,23.8055,23.7873,23.7873,23008.0
2021-06-03 15:25:00,26.27,26.29,26.27,26.29,34882.0,23.7873,23.8055,23.7873,23.8055,34882.0
2021-06-03 15:30:00,26.29,26.31,26.28,26.3,41936.0,23.8055,23.8236,23.7964,23.8145,41936.0
2021-06-03 15:35:00,26.3,26.33,26.3,26.33,38748.0,23.8145,23.8417,23.8145,23.8417,38748.0
2021-06-03 15:40:00,26.33,26.33,26.32,26.32,49266.0,23.8417,23.8417,23.8326,23.8326,49266.0
2021-06-03 15:45:00,26.32,26.32,26.29,26.3,60446.0,23.8326,23.8326,23.8055,23.8145,60446.0
2021-06-03 15:50:00,26.3,26.32,26.25,26.29,458916.0,23.8145,23.8326,23.7692,23.8055,458916.0
2021-06-03 15:55:00,26.28,26.32,26.26,26.31,421300.0,23.7964,23.8326,23.7783,23.8236,421300.0
2021-06-04 09:30:00,26.47,26.63,26.41,26.58,348434.0,23.9684,24.1133,23.9141,24.068,348434.0
2021-06-04 09:35:00,26.59,26.7,26.57,26.67,169064.0,24.0771,24.1767,24.059,24.1495,169064.0
2021-06-04 09:40:00,26.66,26.67,26.61,26.63,161352.0,24.1405,24.1495,24.0952,24.1133,161352.0
2021-06-04 09:45:00,26.63,26.63,26.56,26.57,64762.0,24.1133,24.1133,24.0499,24.059,64762.0
2021-06-04 09:50:00,26.57,26.63,26.54,26.56,50112.0,24.059,24.1133,24.0318,24.0499,50112.0
2021-06-04 09:55:00,26.55,26.6,26.55,26.59,60434.0,24.0409,24.0862,24.0409,24.0771,60434.0
2021-06-04 10:00:00,26.58,26.61,26.57,26.6,23212.0,24.068,24.0952,24.059,24.0862,23212.0
2021-06-04 10:05:00,26.6,26.61,26.58,26.58,36950.0,24.0862,24.0952,24.068,24.068,36950.0
2021-06-04 10:10:00,26.59,26.63,26.58,26.63,51230.0,24.0771,24.1133,24.068,24.1133,51230.0
2021-06-04 10:15:00,26.62,26.62,26.58,26.58,29310.0,24.1043,24.1043,24.068,24.068,29310.0
2021-06-04 10:20:00,26.59,26.59,26.54,26.54,31072.0,24.0771,24.0771,24.0318,24.0318,31072.0
2021-06-04 10:25:00,26.52,26.53,26.47,26.48,81316.0,24.0137,24.0228,23.9684,23.9775,81316.0
2021-06-04 10:30:00,26.47,26.48,26.43,26.48,44072.0,23.9684,23.9775,23.9322,23.9775,44072.0
2021-06-04 10:35:00,26.48,26.5,26.47,26.49,22870.0,23.9775,23.9956,23.9684,23.9866,22870.0
2021-06-04 10:40:00,26.49,26.5,26.46,26.48,31558.0,23.9866,23.9956,23.9594,23.9775,31558.0
2021-06-04 10:45:00,26.48,26.53,26.48,26.52,37666.0,23.9775,24.0228,23.9775,24.0137,37666.0
2021-06-04 10:50:00,26.52,26.54,26.52,26.53,12822.0,24.0137,24.0318,24.0137,24.0228,12822.0
2021-06-04 10:55:00,26.53,26.55,26.52,26.55,29716.0,24.0228,24.0409,24.0137,24.0409,29716.0
2021-06-04 11:00:00,26.55,26.57,26.55,26.56,34648.0,24.0409,24.059,24.0409,24.0499,34648.0
2021-06-04 11:05:00,26.55,26.57,26.53,26.53,22742.0,24.0409,24.059,24.0228,24.0228,22742.0
2021-06-04 11:10:00,26.53,26.54,26.51,26.52,29120.0,24.0228,24.0318,24.0047,24.0137,29120.0
2021-06-04 11:15:00,26.52,26.55,26.52,26.54,25746.0,24.0137,24.0409,24.0137,24.0318,25746.0
2021-06-04 11:20:00,26.54,26.54,26.52,26.53,22144.0,24.0318,24.0318,24.0137,24.0228,22144.0
2021-06-04 11:25:00,26.53,26.55,26.52,26.54,33084.0,24.0228,24.0409,24.0137,24.0318,33084.0
2021-06-04 11:30:00,26.54,26.55,26.53,26.55,18146.0,24.0318,24.0409,24.0228,24.0409,18146.0
2021-06-04 11:35:00,26.55,26.56,26.52,26.52,34926.0,24.0409,24.0499,24.0137,24.0137,34926.0
2021-06-04 11:40:00,26.53,26.53,26.51,26.52,19572.0,24.0228,24.0228,24.0047,24.0137,19572.0
2021-06-04 11:45:00,26.52,26.53,26.5,26.52,24652.0,24.0137,24.0228,23.9956,24.0137,24652.0
2021-06-04 11:50:00,26.52,26.53,26.5,26.53,30394.0,24.0137,24.0228,23.9956,24.0228,30394.0
2021-06-04 11:55:00,26.53,26.53,26.5,26.5,27580.0,24.0228,24.0228,23.9956,23.9956,27580.0
2021-06-04 12:00:00,26.51,26.51,26.5,26.5,15502.0,24.0047,24.0047,23.9956,23.9956,15502.0
2021-06-04 12:05:00,26.51,26.51,26.48,26.48,33104.0,24.0047,24.0047,23.9775,23.9775,33104.0
2021-06-04 12:10:00,26.48,26.49,26.48,26.49,17240.0,23.9775,23.9866,23.9775,23.9866,17240.0
2021-06-04 12:15:00,26.49,26.5,26.48,26.49,23774.0,23.9866,23.9956,23.9775,23.9866,23774.0
2021-06-04 12:20:00,26.49,26.52,26.49,26.52,21744.0,23.9866,24.0137,23.9866,24.0137,21744.0
2021-06-04 12:25:00,26.52,26.52,26.5,26.51,13884.0,24.0137,24.0137,23.9956,24.0047,13884.0
2021-06-04 12:30:00,26.51,26.55,26.5,26.55,29240.0,24.0047,24.0409,23.9956,24.0409,29240.0
2021-06-04 12:35:00,26.55,26.56,26.54,26.56,39140.0,24.0409,24.0499,24.0318,24.0499,39140.0
2021-06-04 12:40:00,26.56,26.57,26.55,26.56,22342.0,24.0499,24.059,24.0409,24.0499,22342.0
2021-06-04 12:45:00,26.57,26.58,26.57,26.58,14650.0,24.059,24.068,24.059,24.068,14650.0
2021-06-04 12:50:00,26.58,26.6,26.57,26.6,18766.0,24.068,24.0862,24.059,24.0862,18766.0
2021-06-04 12:55:00,26.59,26.6,26.58,26.6,16890.0,24.0771,24.0862,24.068,24.0862,16890.0
2021-06-04 13:00:00,26.6,26.6,26.58,26.58,21248.0,24.0862,24.0862,24.068,24.068,21248.0
2021-06-04 13:05:00,26.58,26.59,26.57,26.58,17874.0,24.068,24.0771,24.059,24.068,17874.0
2021-06-04 13:10:00,26.58,26.59,26.57,26.58,22898.0,24.068,24.0771,24.059,24.068,22898.0
2021-06-04 13:15:00,26.58,26.58,26.57,26.58,14432.0,24.068,24.068,24.059,24.068,14432.0
2021-06-04 13:20:00,26.58,26.58,26.57,26.57,17786.0,24.068,24.068,24.059,24.059,17786.0
2021-06-04 13:25:00,26.57,26.58,26.56,26.57,25144.0,24.059,24.068,24.0499,24.059,25144.0
2021-06-04 13:30:00,26.58,26.58,26.56,26.58,13842.0,24.068,24.068,24.0499,24.068,13842.0
2021-06-04 13:35:00,26.59,26.59,26.56,26.57,21222.0,24.0771,24.0771,24.0499,24.059,21222.0
2021-06-04 13:40:00,26.57,26.59,26.56,26.57,17082.0,24.059,24.0771,24.0499,24.059,17082.0
2021-06-04 13:45:00,26.57,26.58,26.57,26.57,17368.0,24.059,24.068,24.059,24.059,17368.0
2021-06-04 13:50:00,26.57,26.57,26.55,26.56,19460.0,24.059,24.059,24.0409,24.0499,19460.0
2021-06-04 13:55:00,26.56,26.56,26.54,26.55,21960.0,24.0499,24.0499,24.0318,24.0409,21960.0
2021-06-04 14:00:00,26.55,26.56,26.55,26.56,23186.0,24.0409,24.0499,24.0409,24.0499,23186.0
2021-06-04 14:05:00,26.56,26.6,26.56,26.58,33802.0,24.0499,24.0862,24.0499,24.068,33802.0
2021-06-04 14:10:00,26.58,26.6,26.58,26.6,22818.0,24.068,24.0862,24.068,24.0862,22818.0
2021-06-04 14:15:00,26.6,26.61,26.58,26.59,34194.0,24.0862,24.0952,24.068,24.0771,34194.0
2021-06-04 14:20:00,26.59,26.61,26.58,26.6,17322.0,24.0771,24.0952,24.068,24.0862,17322.0
2021-06-04 14:25:00,26.6,26.61,26.59,26.61,22778.0,24.0862,24.0952,24.0771,24.0952,22778.0
2021-06-04 14:30:00,26.61,26.61,26.59,26.61,22172.0,24.0952,24.0952,24.0771,24.0952,22172.0
2021-06-04 14:35:00,26.61,26.61,26.6,26.61,13794.0,24.0952,24.0952,24.0862,24.0952,13794.0
2021-06-04 14:40:00,26.61,26.61,26.6,26.61,16214.0,24.0952,24.0952,24.0862,24.0952,16214.0
2021-06-04 14:45:00,26.61,26.61,26.59,26.6,20412.0,24.0952,24.0952,24.0771,24.0862,20412.0
2021-06-04 14:50:00,26.59,26.6,26.58,26.59,22096.0,24.0771,24.0862,24.068,24.0771,22096.0
2021-06-04 14:55:00,26.59,26.6,26.58,26.59,21908.0,24.0771,24.0862,24.068,24.0771,21908.0
2021-06-04 15:00:00,26.59,26.59,26.57,26.58,54250.0,24.0771,24.0771,24.059,24.068,54250.0
2021-06-04 15:05:00,26.58,26.59,26.56,26.56,17290.0,24.068,24.0771,24.0499,24.0499,17290.0
2021-06-04 15:10:00,26.57,26.59,26.57,26.58,16916.0,24.059,24.0771,24.059,24.068,16916.0
2021-06-04 15:15:00,26.58,26.6,26.57,26.6,26442.0,24.068,24.0862,24.059,24.0862,26442.0
2021-06-04 15:20:00,26.59,26.6,26.58,26.58,29450.0,24.0771,24.0862,24.068,24.068,29450.0
2021-06-04 15:25:00,26.58,26.6,26.57,26.6,28710.0,24.068,24.0862,24.059,24.0862,28710.0
2021-06-04 15:30:00,26.59,26.61,26.59,26.61,51868.0,24.0771,24.0952,24.0771,24.0952,51868.0
2021-06-04 15:35:00,26.61,26.61,26.59,26.59,35526.0,24.0952,24.0952,24.0771,24.0771,35526.0
2021-06-04 15:40:00,26.59,26.62,26.59,26.61,30678.0,24.0771,24.1043,24.0771,24.0952,30678.0
2021-06-04 15:45:00,26.61,26.64,26.61,26.64,93694.0,24.0952,24.1224,24.0952,24.1224,93694.0
2021-06-04 15:50:00,26.64,26.64,26.57,26.58,362524.0,24.1224,24.1224,24.059,24.068,362524.0
2021-06-04 15:55:00,26.57,26.58,26.53,26.54,383380.0,24.059,24.068,24.0228,24.0318,383380.0
2021-06-07 09:30:00,26.54,26.56,26.46,26.53,69548.0,24.0318,24.0499,23.9594,24.0228,69548.0
2021-06-07 09:35:00,26.52,26.54,26.47,26.47,42636.0,24.0137,24.0318,23.9684,23.9684,42636.0
2021-06-07 09:40:00,26.48,26.48,26.41,26.46,45384.0,23.9775,23.9775,23.9141,23.9594,45384.0
2021-06-07 09:45:00,26.43,26.43,26.37,26.39,34586.0,23.9322,23.9322,23.8779,23.896,34586.0
2021-06-07 09:50:00,26.39,26.42,26.38,26.39,64048.0,23.896,23.9232,23.8869,23.896,64048.0
2021-06-07 09:55:00,26.39,26.42,26.38,26.41,44888.0,23.896,23.9232,23.8869,23.9141,44888.0
2021-06-07 10:00:00,26.41,26.43,26.38,26.38,26806.0,23.9141,23.9322,23.8869,23.8869,26806.0
2021-06-07 10:05:00,26.38,26.42,26.38,26.42,16652.0,23.8869,23.9232,23.8869,23.9232,16652.0
2021-06-07 10:10:00,26.43,26.46,26.43,26.43,24672.0,23.9322,23.9594,23.9322,23.9322,24672.0
2021-06-07 10:15:00,26.44,26.45,26.38,26.39,18128.0,23.9413,23.9503,23.8869,23.896,18128.0
2021-06-07 10:20:00,26.38,26.41,26.38,26.39,11136.0,23.8869,23.9141,23.8869,23.896,11136.0
2021-06-07 10:25:00,26.39,26.39,26.33,26.33,16636.0,23.896,23.896,23.8417,23.8417,16636.0
2021-06-07 10:30:00,26.33,26.33,26.28,26.28,12944.0,23.8417,23.8417,23.7964,23.7964,12944.0
2021-06-07 10:35:00,26.28,26.3,26.27,26.29,22090.0,23.7964,23.8145,23.7873,23.8055,22090.0
2021-06-07 10:40:00,26.29,26.29,26.25,26.27,28300.0,23.8055,23.8055,23.7692,23.7873,28300.0
2021-06-07 10:45:00,26.27,26.3,26.27,26.29,9740.0,23.7873,23.8145,23.7873,23.8055,9740.0
2021-06-07 10:50:00,26.29,26.34,26.27,26.34,114808.0,23.8055,23.8507,23.7873,23.8507,114808.0
2021-06-07 10:55:00,26.34,26.34,26.26,26.29,50224.0,23.8507,23.8507,23.7783,23.8055,50224.0
2021-06-07 11:00:00,26.29,26.29,26.26,26.28,36804.0,23.8055,23.8055,23.7783,23.7964,36804.0
2021-06-07 11:05:00,26.27,26.29,26.25,26.26,30448.0,23.7873,23.8055,23.7692,23.7783,30448.0
2021-06-07 11:10:00,26.27,26.3,26.27,26.29,19120.0,23.7873,23.8145,23.7873,23.8055,19120.0
2021-06-07 11:15:00,26.28,26.3,26.25,26.27,45214.0,23.7964,23.8145,23.7692,23.7873,45214.0
2021-06-07 11:20:00,26.26,26.27,26.22,26.23,29240.0,23.7783,23.7873,23.7421,23.7511,29240.0
2021-06-07 11:25:00,26.23,26.24,26.22,26.23,14206.0,23.7511,23.7602,23.7421,23.7511,14206.0
2021-06-07 11:30:00,26.24,26.24,26.23,26.24,13058.0,23.7602,23.7602,23.7511,23.7602,13058.0
2021-06-07 11:35:00,26.23,26.24,26.22,26.23,11860.0,23.7511,23.7602,23.7421,23.7511,11860.0
2021-06-07 11:40:00,26.23,26.23,26.2,26.21,18356.0,23.7511,23.7511,23.724,23.733,18356.0
2021-06-07 11:45:00,26.21,26.22,26.2,26.2,13202.0,23.733,23.7421,23.724,23.724,13202.0
2021-06-07 11:50:00,26.2,26.21,26.18,26.2,26518.0,23.724,23.733,23.7059,23.724,26518.0
2021-06-07 11:55:00,26.18,26.2,26.18,26.2,20208.0,23.7059,23.724,23.7059,23.724,20208.0
2021-06-07 12:00:00,26.2,26.23,26.2,26.22,25728.0,23.724,23.7511,23.724,23.7421,25728.0
2021-06-07 12:05:00,26.22,26.23,26.22,26.23,33448.0,23.7421,23.7511,23.7421,23.7511,33448.0
2021-06-07 12:10:00,26.23,26.25,26.23,26.25,17978.0,23.7511,23.7692,23.7511,23.7692,17978.0
2021-06-07 12:15:00,26.25,26.25,26.24,26.25,36698.0,23.7692,23.7692,23.7602,23.7692,36698.0
2021-06-07 12:20:00,26.24,26.25,26.24,26.25,38762.0,23.7602,23.7692,23.7602,23.7692,38762.0
2021-06-07 12:25:00,26.25,26.26,26.24,26.25,15754.0,23.7692,23.7783,23.7602,23.7692,15754.0
2021-06-07 12:30:00,26.25,26.26,26.24,26.25,36442.0,23.7692,23.7783,23.7602,23.7692,36442.0
2021-06-07 12:35:00,26.25,26.25,26.23,26.24,13190.0,23.7692,23.7692,23.7511,23.7602,13190.0
2021-06-07 12:40:00,26.23,26.25,26.23,26.25,28918.0,23.7511,23.7692,23.7511,23.7692,28918.0
2021-06-07 12:45:00,26.25,26.25,26.23,26.24,15668.0,23.7692,23.7692,23.7511,23.7602,15668.0
2021-06-07 12:50:00,26.24,26.25,26.24,26.24,33832.0,23.7602,23.7692,23.7602,23.7602,33832.0
2021-06-07 12:55:00,26.25,26.25,26.24,26.25,21976.0,23.7692,23.7692,23.7602,23.7692,21976.0
2021-06-07 13:00:00,26.25,26.26,26.24,26.26,31984.0,23.7692,23.7783,23.7602,23.7783,31984.0
2021-06-07 13:05:00,26.26,26.27,26.25,26.25,23032.0,23.7783,23.7873,23.7692,23.7692,23032.0
2021-06-07 13:10:00,26.25,26.25,26.24,26.25,31420.0,23.7692,23.7692,23.7602,23.7692,31420.0
2021-06-07 13:15:00,26.25,26.25,26.24,26.24,27514.0,23.7692,23.7692,23.7602,23.7602,27514.0
2021-06-07 13:20:00,26.24,26.25,26.24,26.25,32214.0,23.7602,23.7692,23.7602,23.7692,32214.0
2021-06-07 13:25:00,26.25,26.26,26.24,26.25,34772.0,23.7692,23.7783,23.7602,23.7692,34772.0
2021-06-07 13:30:00,26.25,26.25,26.24,26.24,32402.0,23.7692,23.7692,23.7602,23.7602,32402.0
2021-06-07 13:35:00,26.24,26.25,26.24,26.25,32278.0,23.7602,23.7692,23.7602,23.7692,32278.0
2021-06-07 13:40:00,26.25,26.28,26.25,26.28,34170.0,23.7692,23.7964,23.7692,23.7964,34170.0
2021-06-07 13:45:00,26.28,26.3,26.27,26.29,27068.0,23.7964,23.8145,23.7873,23.8055,27068.0
2021-06-07 13:50:00,26.29,26.33,26.29,26.33,19282.0,23.8055,23.8417,23.8055,23.8417,19282.0
2021-06-07 13:55:00,26.33,26.35,26.32,26.34,43570.0,23.8417,23.8598,23.8326,23.8507,43570.0
2021-06-07 14:00:00,26.34,26.38,26.34,26.36,35562.0,23.8507,23.8869,23.8507,23.8688,35562.0
2021-06-07 14:05:00,26.36,26.39,26.35,26.38,19594.0,23.8688,23.896,23.8598,23.8869,19594.0
2021-06-07 14:10:00,26.38,26.39,26.35,26.35,25622.0,23.8869,23.896,23.8598,23.8598,25622.0
2021-06-07 14:15:00,26.35,26.36,26.33,26.33,20022.0,23.8598,23.8688,23.8417,23.8417,20022.0
2021-06-07 14:20:00,26.33,26.33,26.31,26.32,22928.0,23.8417,23.8417,23.8236,23.8326,22928.0
2021-06-07 14:25:00,26.32,26.32,26.31,26.31,14060.0,23.8326,23.8326,23.8236,23.8236,14060.0
2021-06-07 14:30:00,26.31,26.32,26.3,26.32,19788.0,23.8236,23.8326,23.8145,23.8326,19788.0
2021-06-07 14:35:00,26.32,26.34,26.32,26.32,21478.0,23.8326,23.8507,23.8326,23.8326,21478.0
2021-06-07 14:40:00,26.32,26.33,26.31,26.33,28096.0,23.8326,23.8417,23.8236,23.8417,28096.0
2021-06-07 14:45:00,26.33,26.34,26.32,26.33,35830.0,23.8417,23.8507,23.8326,23.8417,35830.0
2021-06-07 14:50:00,26.33,26.35,26.33,26.35,18558.0,23.8417,23.8598,23.8417,23.8598,18558.0
2021-06-07 14:55:00,26.35,26.36,26.33,26.34,33190.0,23.8598,23.8688,23.8417,23.8507,33190.0
2021-06-07 15:00:00,26.34,26.36,26.34,26.35,28656.0,23.8507,23.8688,23.8507,23.8598,28656.0
2021-06-07 15:05:00,26.35,26.35,26.32,26.33,55162.0,23.8598,23.8598,23.8326,23.8417,55162.0
2021-06-07 15:10:00,26.32,26.33,26.31,26.32,17210.0,23.8326,23.8417,23.8236,23.8326,17210.0
2021-06-07 15:15:00,26.32,26.34,26.32,26.34,17028.0,23.8326,23.8507,23.8326,23.8507,17028.0
2021-06-07 15:20:00,26.34,26.36,26.33,26.35,23182.0,23.8507,23.8688,23.8417,23.8598,23182.0
2021-06-07 15:25:00,26.36,26.39,26.36,26.39,15344.0,23.8688,23.896,23.8688,23.896,15344.0
2021-06-07 15:30:00,26.39,26.39,26.38,26.39,44566.0,23.896,23.896,23.8869,23.896,44566.0
2021-06-07 15:35:00,26.39,26.41,26.37,26.38,56332.0,23.896,23.9141,23.8779,23.8869,56332.0
2021-06-07 15:40:00,26.38,26.39,26.36,26.37,52730.0,23.8869,23.896,23.8688,23.8779,52730.0
2021-06-07 15:45:00,26.36,26.4,26.36,26.4,54424.0,23.8688,23.9051,23.8688,23.9051,54424.0
2021-06-07 15:50:00,26.4,26.41,26.39,26.41,117032.0,23.9051,23.9141,23.896,23.9141,117032.0
2021-06-07 15:55:00,26.4,26.41,26.37,26.4,184036.0,23.9051,23.9141,23.8779,23.9051,184036.0
2021-06-08 09:30:00,26.41,26.41,26.29,26.32,73156.0,23.9141,23.9141,23.8055,23.8326,73156.0
2021-06-08 09:35:00,26.33,26.35,26.25,26.27,38290.0,23.8417,23.8598,23.7692,23.7873,38290.0
2021-06-08 09:40:00,26.28,26.28,26.23,26.24,47820.0,23.7964,23.7964,23.7511,23.7602,47820.0
2021-06-08 09:45:00,26.23,26.25,26.21,26.25,49312.0,23.7511,23.7692,23.733,23.7692,49312.0
2021-06-08 09:50:00,26.24,26.25,26.2,26.2,84976.0,23.7602,23.7692,23.724,23.724,84976.0
2021-06-08 09:55:00,26.2,26.2,26.15,26.17,30830.0,23.724,23.724,23.6787,23.6968,30830.0
2021-06-08 10:00:00,26.17,26.18,26.15,26.16,50428.0,23.6968,23.7059,23.6787,23.6877,50428.0
2021-06-08 10:05:00,26.16,26.18,26.14,26.15,28888.0,23.6877,23.7059,23.6696,23.6787,28888.0
2021-06-08 10:10:00,26.15,26.17,26.13,26.17,61564.0,23.6787,23.6968,23.6606,23.6968,61564.0
2021-06-08 10:15:00,26.17,26.19,26.15,26.17,111694.0,23.6968,23.7149,23.6787,23.6968,111694.0
2021-06-08 10:20:00,26.18,26.18,26.17,26.17,44234.0,23.7059,23.7059,23.6968,23.6968,44234.0
2021-06-08 10:25:00,26.17,26.21,26.16,26.2,55920.0,23.6968,23.733,23.6877,23.724,55920.0
2021-06-08 10:30:00,26.2,26.21,26.18,26.18,45672.0,23.724,23.733,23.7059,23.7059,45672.0
2021-06-08 10:35:00,26.18,26.23,26.18,26.23,45234.0,23.7059,23.7511,23.7059,23.7511,45234.0
2021-06-08 10:40:00,26.23,26.27,26.23,26.24,58916.0,23.7511,23.7873,23.7511,23.7602,58916.0
2021-06-08 10:45:00,26.25,26.27,26.24,26.27,23758.0,23.7692,23.7873,23.7602,23.7873,23758.0
2021-06-08 10:50:00,26.27,26.28,26.25,26.26,24736.0,23.7873,23.7964,23.7692,23.7783,24736.0
2021-06-08 10:55:00,26.25,26.28,26.24,26.28,59728.0,23.7692,23.7964,23.7602,23.7964,59728.0
2021-06-08 11:00:00,26.28,26.3,26.26,26.28,99952.0,23.7964,23.8145,23.7783,23.7964,99952.0
2021-06-08 11:05:00,26.28,26.32,26.27,26.32,59388.0,23.7964,23.8326,23.7873,23.8326,59388.0
2021-06-08 11:10:00,26.33,26.33,26.31,26.33,74196.0,23.8417,23.8417,23.8236,23.8417,74196.0
2021-06-08 11:15:00,26.33,26.34,26.27,26.28,68010.0,23.8417,23.8507,23.7873,23.7964,68010.0
2021-06-08 11:20:00,26.28,26.29,26.24,26.27,18788.0,23.7964,23.8055,23.7602,23.7873,18788.0
2021-06-08 11:25:00,26.27,26.28,26.24,26.27,75934.0,23.7873,23.7964,23.7602,23.7873,75934.0
2021-06-08 11:30:00,26.27,26.29,26.26,26.28,87016.0,23.7873,23.8055,23.7783,23.7964,87016.0
2021-06-08 11:35:00,26.28,26.3,26.26,26.3,58376.0,23.7964,23.8145,23.7783,23.8145,58376.0
2021-06-08 11:40:00,26.29,26.33,26.29,26.33,62428.0,23.8055,23.8417,23.8055,23.8417,62428.0
2021-06-08 11:45:00,26.33,26.34,26.31,26.33,44552.0,23.8417,23.8507,23.8236,23.8417,44552.0
2021-06-08 11:50:00,26.33,26.36,26.33,26.36,20484.0,23.8417,23.8688,23.8417,23.8688,20484.0
2021-06-08 11:55:00,26.36,26.38,26.35,26.38,11436.0,23.8688,23.8869,23.8598,23.8869,11436.0
2021-06-08 12:00:00,26.38,26.39,26.36,26.39,15326.0,23.8869,23.896,23.8688,23.896,15326.0
2021-06-08 12:05:00,26.39,26.4,26.38,26.4,11810.0,23.896,23.9051,23.8869,23.9051,11810.0
2021-06-08 12:10:00,26.4,26.44,26.39,26.44,84944.0,23.9051,23.9413,23.896,23.9413,84944.0
2021-06-08 12:15:00,26.44,26.47,26.43,26.45,26520.0,23.9413,23.9684,23.9322,23.9503,26520.0
2021-06-08 12:20:00,26.45,26.47,26.43,26.46,11508.0,23.9503,23.9684,23.9322,23.9594,11508.0
2021-06-08 12:25:00,26.46,26.47,26.45,26.46,14798.0,23.9594,23.9684,23.9503,23.9594,14798.0
2021-06-08 12:30:00,26.46,26.5,26.45,26.49,29820.0,23.9594,23.9956,23.9503,23.9866,29820.0
2021-06-08 12:35:00,26.49,26.5,26.48,26.49,12692.0,23.9866,23.9956,23.9775,23.9866,12692.0
2021-06-08 12:40:00,26.49,26.5,26.49,26.5,13334.0,23.9866,23.9956,23.9866,23.9956,13334.0
2021-06-08 12:45:00,26.5,26.5,26.48,26.49,13258.0,23.9956,23.9956,23.9775,23.9866,13258.0
2021-06-08 12:50:00,26.49,26.5,26.48,26.48,15550.0,23.9866,23.9956,23.9775,23.9775,15550.0
2021-06-08 12:55:00,26.48,26.49,26.47,26.48,12570.0,23.9775,23.9866,23.9684,23.9775,12570.0
2021-06-08 13:00:00,26.48,26.5,26.47,26.5,16434.0,23.9775,23.9956,23.9684,23.9956,16434.0
2021-06-08 13:05:00,26.5,26.51,26.49,26.5,16320.0,23.9956,24.0047,23.9866,23.9956,16320.0
2021-06-08 13:10:00,26.5,26.52,26.49,26.49,20972.0,23.9956,24.0137,23.9866,23.9866,20972.0
2021-06-08 13:15:00,26.49,26.51,26.49,26.5,14932.0,23.9866,24.0047,23.9866,23.9956,14932.0
2021-06-08 13:20:00,26.5,26.52,26.5,26.5,27246.0,23.9956,24.0137,23.9956,23.9956,27246.0
2021-06-08 13:25:00,26.5,26.5,26.48,26.49,13844.0,23.9956,23.9956,23.9775,23.9866,13844.0
2021-06-08 13:30:00,26.49,26.51,26.48,26.5,10108.0,23.9866,24.0047,23.9775,23.9956,10108.0
2021-06-08 13:35:00,26.5,26.52,26.5,26.51,13720.0,23.9956,24.0137,23.9956,24.0047,13720.0
2021-06-08 13:40:00,26.52,26.56,26.51,26.55,26544.0,24.0137,24.0499,24.0047,24.0409,26544.0
2021-06-08 13:45:00,26.54,26.54,26.51,26.52,15200.0,24.0318,24.0318,24.0047,24.0137,15200.0
2021-06-08 13:50:00,26.52,26.52,26.49,26.5,15640.0,24.0137,24.0137,23.9866,23.9956,15640.0
2021-06-08 13:55:00,26.5,26.5,26.49,26.49,20576.0,23.9956,23.9956,23.9866,23.9866,20576.0
2021-06-08 14:00:00,26.5,26.5,26.48,26.5,17812.0,23.9956,23.9956,23.9775,23.9956,17812.0
2021-06-08 14:05:00,26.49,26.51,26.49,26.5,17104.0,23.9866,24.0047,23.9866,23.9956,17104.0
2021-06-08 14:10:00,26.51,26.52,26.5,26.5,48042.0,24.0047,24.0137,23.9956,23.9956,48042.0
2021-06-08 14:15:00,26.5,26.5,26.47,26.48,14898.0,23.9956,23.9956,23.9684,23.9775,14898.0
2021-06-08 14:20:00,26.48,26.51,26.48,26.5,17406.0,23.9775,24.0047,23.9775,23.9956,17406.0
2021-06-08 14:25:00,26.5,26.5,26.5,26.5,16566.0,23.9956,23.9956,23.9956,23.9956,16566.0
2021-06-08 14:30:00,26.5,26.52,26.5,26.52,21100.0,23.9956,24.0137,23.9956,24.0137,21100.0
2021-06-08 14:35:00,26.52,26.53,26.51,26.53,21480.0,24.0137,24.0228,24.0047,24.0228,21480.0
2021-06-08 14:40:00,26.53,26.53,26.5,26.51,23106.0,24.0228,24.0228,23.9956,24.0047,23106.0
2021-06-08 14:45:00,26.52,26.52,26.49,26.5,27448.0,24.0137,24.0137,23.9866,23.9956,27448.0
2021-06-08 14:50:00,26.5,26.51,26.49,26.5,20876.0,23.9956,24.0047,23.9866,23.9956,20876.0
2021-06-08 14:55:00,26.5,26.53,26.5,26.53,30382.0,23.9956,24.0228,23.9956,24.0228,30382.0
2021-06-08 15:00:00,26.53,26.55,26.53,26.55,29704.0,24.0228,24.0409,24.0228,24.0409,29704.0
2021-06-08 15:05:00,26.54,26.55,26.53,26.55,33740.0,24.0318,24.0409,24.0228,24.0409,33740.0
2021-06-08 15:10:00,26.55,26.55,26.53,26.55,19218.0,24.0409,24.0409,24.0228,24.0409,19218.0
2021-06-08 15:15:00,26.55,26.56,26.54,26.55,25612.0,24.0409,24.0499,24.0318,24.0409,25612.0
2021-06-08 15:20:00,26.56,26.56,26.55,26.56,52070.0,24.0499,24.0499,24.0409,24.0499,52070.0
2021-06-08 15:25:00,26.56,26.57,26.55,26.56,28192.0,24.0499,24.059,24.0409,24.0499,28192.0
2021-06-08 15:30:00,26.56,26.57,26.54,26.57,52108.0,24.0499,24.059,24.0318,24.059,52108.0
2021-06-08 15:35:00,26.57,26.57,26.54,26.55,31410.0,24.059,24.059,24.0318,24.0409,31410.0
2021-06-08 15:40:00,26.55,26.55,26.52,26.53,74072.0,24.0409,24.0409,24.0137,24.0228,74072.0
2021-06-08 15:45:00,26.53,26.53,26.52,26.52,66740.0,24.0228,24.0228,24.0137,24.0137,66740.0
2021-06-08 15:50:00,26.52,26.55,26.5,26.52,158256.0,24.0137,24.0409,23.9956,24.0137,158256.0
2021-06-08 15:55:00,26.52,26.53,26.5,26.52,167684.0,24.0137,24.0228,23.9956,24.0137,167684.0
2021-06-09 09:30:00,26.59,26.68,26.43,26.55,94532.0,24.0771,24.1586,23.9322,24.0409,94532.0
2021-06-09 09:35:00,26.54,26.6,26.53,26.57,43686.0,24.0318,24.0862,24.0228,24.059,43686.0
2021-06-09 09:40:00,26.59,26.59,26.5,26.5,32334.0,24.0771,24.0771,23.9956,23.9956,32334.0
2021-06-09 09:45:00,26.5,26.53,26.47,26.52,69388.0,23.9956,24.0228,23.9684,24.0137,69388.0
2021-06-09 09:50:00,26.52,26.6,26.51,26.6,37700.0,24.0137,24.0862,24.0047,24.0862,37700.0
2021-06-09 09:55:00,26.59,26.59,26.53,26.55,44126.0,24.0771,24.0771,24.0228,24.0409,44126.0
2021-06-09 10:00:00,26.55,26.56,26.48,26.49,94158.0,24.0409,24.0499,23.9775,23.9866,94158.0
2021-06-09 10:05:00,26.49,26.51,26.47,26.49,37428.0,23.9866,24.0047,23.9684,23.9866,37428.0
2021-06-09 10:10:00,26.49,26.54,26.48,26.54,24578.0,23.9866,24.0318,23.9775,24.0318,24578.0
2021-06-09 10:15:00,26.54,26.59,26.53,26.57,41098.0,24.0318,24.0771,24.0228,24.059,41098.0
2021-06-09 10:20:00,26.57,26.57,26.52,26.53,22862.0,24.059,24.059,24.0137,24.0228,22862.0
2021-06-09 10:25:00,26.53,26.55,26.53,26.54,13362.0,24.0228,24.0409,24.0228,24.0318,13362.0
2021-06-09 10:30:00,26.54,26.55,26.52,26.53,3426.0,24.0318,24.0409,24.0137,24.0228,3426.0
2021-06-09 10:35:00,26.51,26.56,26.51,26.55,30060.0,24.0047,24.0499,24.0047,24.0409,30060.0
2021-06-09 10:40:00,26.55,26.57,26.53,26.53,5868.0,24.0409,24.059,24.0228,24.0228,5868.0
2021-06-09 10:45:00,26.53,26.56,26.53,26.56,8592.0,24.0228,24.0499,24.0228,24.0499,8592.0
2021-06-09 10:50:00,26.56,26.56,26.52,26.52,16184.0,24.0499,24.0499,24.0137,24.0137,16184.0
2021-06-09 10:55:00,26.52,26.52,26.49,26.5,9362.0,24.0137,24.0137,23.9866,23.9956,9362.0
2021-06-09 11:00:00,26.49,26.5,26.48,26.48,5032.0,23.9866,23.9956,23.9775,23.9775,5032.0
2021-06-09 11:05:00,26.48,26.52,26.45,26.5,21798.0,23.9775,24.0137,23.9503,23.9956,21798.0
2021-06-09 11:10:00,26.5,26.51,26.5,26.5,43308.0,23.9956,24.0047,23.9956,23.9956,43308.0
2021-06-09 11:15:00,26.49,26.5,26.48,26.5,8376.0,23.9866,23.9956,23.9775,23.9956,8376.0
2021-06-09 11:20:00,26.49,26.5,26.47,26.48,17842.0,23.9866,23.9956,23.9684,23.9775,17842.0
2021-06-09 11:25:00,26.48,26.5,26.46,26.49,14136.0,23.9775,23.9956,23.9594,23.9866,14136.0
2021-06-09 11:30:00,26.49,26.49,26.47,26.47,15286.0,23.9866,23.9866,23.9684,23.9684,15286.0
2021-06-09 11:35:00,26.48,26.48,26.48,26.48,6490.0,23.9775,23.9775,23.9775,23.9775,6490.0
2021-06-09 11:40:00,26.48,26.48,26.48,26.48,10782.0,23.9775,23.9775,23.9775,23.9775,10782.0
2021-06-09 11:45:00,26.48,26.5,26.47,26.48,20890.0,23.9775,23.9956,23.9684,23.9775,20890.0
2021-06-09 11:50:00,26.48,26.49,26.47,26.48,8704.0,23.9775,23.9866,23.9684,23.9775,8704.0
2021-06-09 11:55:00,26.48,26.5,26.46,26.49,22492.0,23.9775,23.9956,23.9594,23.9866,22492.0
2021-06-09 12:00:00,26.49,26.49,26.46,26.47,7218.0,23.9866,23.9866,23.9594,23.9684,7218.0
2021-06-09 12:05:00,26.46,26.46,26.45,26.45,3116.0,23.9594,23.9594,23.9503,23.9503,3116.0
2021-06-09 12:10:00,26.45,26.45,26.43,26.43,8502.0,23.9503,23.9503,23.9322,23.9322,8502.0
2021-06-09 12:15:00,26.43,26.43,26.42,26.43,4580.0,23.9322,23.9322,23.9232,23.9322,4580.0
2021-06-09 12:20:00,26.43,26.45,26.42,26.45,7632.0,23.9322,23.9503,23.9232,23.9503,7632.0
2021-06-09 12:25:00,26.45,26.45,26.43,26.44,2280.0,23.9503,23.9503,23.9322,23.9413,2280.0
2021-06-09 12:30:00,26.45,26.45,26.43,26.43,5310.0,23.9503,23.9503,23.9322,23.9322,5310.0
2021-06-09 12:35:00,26.43,26.45,26.43,26.44,9204.0,23.9322,23.9503,23.9322,23.9413,9204.0
2021-06-09 12:40:00,26.44,26.45,26.44,26.44,3390.0,23.9413,23.9503,23.9413,23.9413,3390.0
2021-06-09 12:45:00,26.44,26.45,26.43,26.45,4370.0,23.9413,23.9503,23.9322,23.9503,4370.0
2021-06-09 12:50:00,26.45,26.46,26.44,26.46,9582.0,23.9503,23.9594,23.9413,23.9594,9582.0
2021-06-09 12:55:00,26.46,26.46,26.44,26.45,9798.0,23.9594,23.9594,23.9413,23.9503,9798.0
2021-06-09 13:00:00,26.45,26.47,26.45,26.47,5288.0,23.9503,23.9684,23.9503,23.9684,5288.0
2021-06-09 13:05:00,26.47,26.47,26.46,26.47,2784.0,23.9684,23.9684,23.9594,23.9684,2784.0
2021-06-09 13:10:00,26.47,26.48,26.47,26.47,15744.0,23.9684,23.9775,23.9684,23.9684,15744.0
2021-06-09 13:15:00,26.47,26.5,26.47,26.49,13720.0,23.9684,23.9956,23.9684,23.9866,13720.0
2021-06-09 13:20:00,26.49,26.5,26.48,26.48,6042.0,23.9866,23.9956,23.9775,23.9775,6042.0
2021-06-09 13:25:00,26.48,26.48,26.46,26.48,15036.0,23.9775,23.9775,23.9594,23.9775,15036.0
2021-06-09 13:30:00,26.47,26.48,26.46,26.46,4300.0,23.9684,23.9775,23.9594,23.9594,4300.0
2021-06-09 13:35:00,26.47,26.47,26.45,26.47,16152.0,23.9684,23.9684,23.9503,23.9684,16152.0
2021-06-09 13:40:00,26.47,26.47,26.46,26.47,8078.0,23.9684,23.9684,23.9594,23.9684,8078.0
2021-06-09 13:45:00,26.47,26.48,26.47,26.47,10032.0,23.9684,23.9775,23.9684,23.9684,10032.0
2021-06-09 13:50:00,26.47,26.48,26.47,26.48,3742.0,23.9684,23.9775,23.9684,23.9775,3742.0
2021-06-09 13:55:00,26.48,26.5,26.47,26.48,23934.0,23.9775,23.9956,23.9684,23.9775,23934.0
2021-06-09 14:00:00,26.49,26.5,26.49,26.49,12518.0,23.9866,23.9956,23.9866,23.9866,12518.0
2021-06-09 14:05:00,26.5,26.5,26.48,26.49,16474.0,23.9956,23.9956,23.9775,23.9866,16474.0
2021-06-09 14:10:00,26.49,26.5,26.49,26.49,22302.0,23.9866,23.9956,23.9866,23.9866,22302.0
2021-06-09 14:15:00,26.49,26.5,26.47,26.48,24748.0,23.9866,23.9956,23.9684,23.9775,24748.0
2021-06-09 14:20:00,26.48,26.49,26.47,26.49,19852.0,23.9775,23.9866,23.9684,23.9866,19852.0
2021-06-09 14:25:00,26.49,26.5,26.49,26.49,19576.0,23.9866,23.9956,23.9866,23.9866,19576.0
2021-06-09 14:30:00,26.49,26.51,26.48,26.5,31346.0,23.9866,24.0047,23.9775,23.9956,31346.0
2021-06-09 14:35:00,26.5,26.51,26.48,26.48,23872.0,23.9956,24.0047,23.9775,23.9775,23872.0
2021-06-09 14:40:00,26.49,26.49,26.46,26.46,16044.0,23.9866,23.9866,23.9594,23.9594,16044.0
2021-06-09 14:45:00,26.46,26.46,26.45,26.46,24220.0,23.9594,23.9594,23.9503,23.9594,24220.0
2021-06-09 14:50:00,26.45,26.46,26.4,26.4,40530.0,23.9503,23.9594,23.9051,23.9051,40530.0
2021-06-09 14:55:00,26.4,26.42,26.39,26.41,21588.0,23.9051,23.9232,23.896,23.9141,21588.0
2021-06-09 15:00:00,26.41,26.43,26.4,26.42,27644.0,23.9141,23.9322,23.9051,23.9232,27644.0
2021-06-09 15:05:00,26.42,26.43,26.42,26.42,22078.0,23.9232,23.9322,23.9232,23.9232,22078.0
2021-06-09 15:10:00,26.42,26.43,26.4,26.4,19168.0,23.9232,23.9322,23.9051,23.9051,19168.0
2021-06-09 15:15:00,26.4,26.42,26.39,26.4,32946.0,23.9051,23.9232,23.896,23.9051,32946.0
2021-06-09 15:20:00,26.41,26.42,26.4,26.41,27028.0,23.9141,23.9232,23.9051,23.9141,27028.0
2021-06-09 15:25:00,26.4,26.41,26.39,26.4,40352.0,23.9051,23.9141,23.896,23.9051,40352.0
2021-06-09 15:30:00,26.4,26.4,26.38,26.39,60614.0,23.9051,23.9051,23.8869,23.896,60614.0
2021-06-09 15:35:00,26.4,26.4,26.37,26.38,42342.0,23.9051,23.9051,23.8779,23.8869,42342.0
2021-06-09 15:40:00,26.38,26.38,26.35,26.36,45520.0,23.8869,23.8869,23.8598,23.8688,45520.0
2021-06-09 15:45:00,26.36,26.36,26.35,26.35,52770.0,23.8688,23.8688,23.8598,23.8598,52770.0
2021-06-09 15:50:00,26.35,26.36,26.32,26.33,154054.0,23.8598,23.8688,23.8326,23.8417,154054.0
2021-06-09 15:55:00,26.33,26.34,26.3,26.31,313996.0,23.8417,23.8507,23.8145,23.8236,313996.0
2021-06-10 09:30:00,26.47,26.52,26.42,26.46,97172.0,23.9684,24.0137,23.9232,23.9594,97172.0
2021-06-10 09:35:00,26.45,26.51,26.44,26.46,20550.0,23.9503,24.0047,23.9413,23.9594,20550.0
2021-06-10 09:40:00,26.47,26.49,26.36,26.36,17510.0,23.9684,23.9866,23.8688,23.8688,17510.0
2021-06-10 09:45:00,26.37,26.4,26.34,26.37,22528.0,23.8779,23.9051,23.8507,23.8779,22528.0
2021-06-10 09:50:00,26.36,26.38,26.33,26.36,29658.0,23.8688,23.8869,23.8417,23.8688,29658.0
2021-06-10 09:55:00,26.36,26.39,26.35,26.38,124508.0,23.8688,23.896,23.8598,23.8869,124508.0
2021-06-10 10:00:00,26.39,26.45,26.37,26.43,27220.0,23.896,23.9503,23.8779,23.9322,27220.0
2021-06-10 10:05:00,26.44,26.46,26.43,26.44,31058.0,23.9413,23.9594,23.9322,23.9413,31058.0
2021-06-10 10:10:00,26.44,26.45,26.37,26.39,47712.0,23.9413,23.9503,23.8779,23.896,47712.0
2021-06-10 10:15:00,26.39,26.4,26.36,26.36,20394.0,23.896,23.9051,23.8688,23.8688,20394.0
2021-06-10 10:20:00,26.36,26.36,26.32,26.33,13496.0,23.8688,23.8688,23.8326,23.8417,13496.0
2021-06-10 10:25:00,26.33,26.35,26.32,26.33,8058.0,23.8417,23.8598,23.8326,23.8417,8058.0
2021-06-10 10:30:00,26.33,26.33,26.29,26.31,15538.0,23.8417,23.8417,23.8055,23.8236,15538.0
2021-06-10 10:35:00,26.31,26.32,26.29,26.31,14566.0,23.8236,23.8326,23.8055,23.8236,14566.0
2021-06-10 10:40:00,26.31,26.31,26.29,26.29,23230.0,23.8236,23.8236,23.8055,23.8055,23230.0
2021-06-10 10:45:00,26.29,26.29,26.26,26.27,41454.0,23.8055,23.8055,23.7783,23.7873,41454.0
2021-06-10 10:50:00,26.25,26.28,26.23,26.24,51714.0,23.7692,23.7964,23.7511,23.7602,51714.0
2021-06-10 10:55:00,26.23,26.25,26.21,26.25,17430.0,23.7511,23.7692,23.733,23.7692,17430.0
2021-06-10 11:00:00,26.25,26.26,26.24,26.25,14906.0,23.7692,23.7783,23.7602,23.7692,14906.0
2021-06-10 11:05:00,26.25,26.27,26.24,26.27,18130.0,23.7692,23.7873,23.7602,23.7873,18130.0
2021-06-10 11:10:00,26.27,26.28,26.25,26.28,14284.0,23.7873,23.7964,23.7692,23.7964,14284.0
2021-06-10 11:15:00,26.28,26.28,26.27,26.28,18328.0,23.7964,23.7964,23.7873,23.7964,18328.0
2021-06-10 11:20:00,26.28,26.29,26.27,26.28,16126.0,23.7964,23.8055,23.7873,23.7964,16126.0
2021-06-10 11:25:00,26.28,26.31,26.28,26.31,23110.0,23.7964,23.8236,23.7964,23.8236,23110.0
2021-06-10 11:30:00,26.31,26.31,26.3,26.31,23662.0,23.8236,23.8236,23.8145,23.8236,23662.0
2021-06-10 11:35:00,26.31,26.33,26.31,26.33,10402.0,23.8236,23.8417,23.8236,23.8417,10402.0
2021-06-10 11:40:00,26.33,26.34,26.32,26.33,36144.0,23.8417,23.8507,23.8326,23.8417,36144.0
2021-06-10 11:45:00,26.33,26.35,26.32,26.35,23650.0,23.8417,23.8598,23.8326,23.8598,23650.0
2021-06-10 11:50:00,26.35,26.37,26.34,26.35,60124.0,23.8598,23.8779,23.8507,23.8598,60124.0
2021-06-10 11:55:00,26.35,26.37,26.34,26.36,11052.0,23.8598,23.8779,23.8507,23.8688,11052.0
2021-06-10 12:00:00,26.38,26.38,26.36,26.38,8436.0,23.8869,23.8869,23.8688,23.8869,8436.0
2021-06-10 12:05:00,26.38,26.38,26.36,26.38,11660.0,23.8869,23.8869,23.8688,23.8869,11660.0
2021-06-10 12:10:00,26.38,26.38,26.36,26.36,16674.0,23.8869,23.8869,23.8688,23.8688,16674.0
2021-06-10 12:15:00,26.36,26.38,26.36,26.37,17192.0,23.8688,23.8869,23.8688,23.8779,17192.0
2021-06-10 12:20:00,26.37,26.38,26.36,26.36,17548.0,23.8779,23.8869,23.8688,23.8688,17548.0
2021-06-10 12:25:00,26.37,26.4,26.37,26.39,8932.0,23.8779,23.9051,23.8779,23.896,8932.0
2021-06-10 12:30:00,26.39,26.41,26.39,26.41,11968.0,23.896,23.9141,23.896,23.9141,11968.0
2021-06-10 12:35:00,26.41,26.42,26.41,26.42,9588.0,23.9141,23.9232,23.9141,23.9232,9588.0
2021-06-10 12:40:00,26.42,26.42,26.41,26.42,3264.0,23.9232,23.9232,23.9141,23.9232,3264.0
2021-06-10 12:45:00,26.42,26.43,26.41,26.42,9266.0,23.9232,23.9322,23.9141,23.9232,9266.0
2021-06-10 12:50:00,26.42,26.42,26.41,26.42,13000.0,23.9232,23.9232,23.9141,23.9232,13000.0
2021-06-10 12:55:00,26.42,26.43,26.42,26.43,15208.0,23.9232,23.9322,23.9232,23.9322,15208.0
2021-06-10 13:00:00,26.43,26.43,26.41,26.42,14944.0,23.9322,23.9322,23.9141,23.9232,14944.0
2021-06-10 13:05:00,26.42,26.42,26.42,26.42,5884.0,23.9232,23.9232,23.9232,23.9232,5884.0
2021-06-10 13:10:00,26.42,26.43,26.42,26.42,11754.0,23.9232,23.9322,23.9232,23.9232,11754.0
2021-06-10 13:15:00,26.42,26.42,26.41,26.42,13392.0,23.9232,23.9232,23.9141,23.9232,13392.0
2021-06-10 13:20:00,26.42,26.42,26.4,26.4,14300.0,23.9232,23.9232,23.9051,23.9051,14300.0
2021-06-10 13:25:00,26.4,26.41,26.39,26.4,14236.0,23.9051,23.9141,23.896,23.9051,14236.0
2021-06-10 13:30:00,26.4,26.4,26.38,26.38,20980.0,23.9051,23.9051,23.8869,23.8869,20980.0
2021-06-10 13:35:00,26.39,26.39,26.38,26.39,7328.0,23.896,23.896,23.8869,23.896,7328.0
2021-06-10 13:40:00,26.39,26.39,26.36,26.38,16156.0,23.896,23.896,23.8688,23.8869,16156.0
2021-06-10 13:45:00,26.38,26.38,26.36,26.36,17076.0,23.8869,23.8869,23.8688,23.8688,17076.0
2021-06-10 13:50:00,26.36,26.37,26.36,26.36,7794.0,23.8688,23.8779,23.8688,23.8688,7794.0
2021-06-10 13:55:00,26.36,26.37,26.36,26.37,10538.0,23.8688,23.8779,23.8688,23.8779,10538.0
2021-06-10 14:00:00,26.37,26.42,26.36,26.4,32454.0,23.8779,23.9232,23.8688,23.9051,32454.0
2021-06-10 14:05:00,26.4,26.4,26.39,26.4,14998.0,23.9051,23.9051,23.896,23.9051,14998.0
2021-06-10 14:10:00,26.39,26.4,26.38,26.39,26134.0,23.896,23.9051,23.8869,23.896,26134.0
2021-06-10 14:15:00,26.39,26.4,26.38,26.39,17730.0,23.896,23.9051,23.8869,23.896,17730.0
2021-06-10 14:20:00,26.38,26.38,26.36,26.36,9940.0,23.8869,23.8869,23.8688,23.8688,9940.0
2021-06-10 14:25:00,26.35,26.37,26.35,26.36,23948.0,23.8598,23.8779,23.8598,23.8688,23948.0
2021-06-10 14:30:00,26.37,26.38,26.36,26.38,32426.0,23.8779,23.8869,23.8688,23.8869,32426.0
2021-06-10 14:35:00,26.38,26.38,26.36,26.36,22128.0,23.8869,23.8869,23.8688,23.8688,22128.0
2021-06-10 14:40:00,26.36,26.38,26.36,26.36,8076.0,23.8688,23.8869,23.8688,23.8688,8076.0
2021-06-10 14:45:00,26.36,26.37,26.36,26.36,24130.0,23.8688,23.8779,23.8688,23.8688,24130.0
2021-06-10 14:50:00,26.36,26.4,26.36,26.4,29732.0,23.8688,23.9051,23.8688,23.9051,29732.0
2021-06-10 14:55:00,26.39,26.4,26.36,26.38,22710.0,23.896,23.9051,23.8688,23.8869,22710.0
2021-06-10 15:00:00,26.38,26.38,26.36,26.36,18060.0,23.8869,23.8869,23.8688,23.8688,18060.0
2021-06-10 15:05:00,26.36,26.38,26.36,26.37,19602.0,23.8688,23.8869,23.8688,23.8779,19602.0
2021-06-10 15:10:00,26.36,26.39,26.36,26.39,14032.0,23.8688,23.896,23.8688,23.896,14032.0
2021-06-10 15:15:00,26.39,26.39,26.38,26.38,24126.0,23.896,23.896,23.8869,23.8869,24126.0
2021-06-10 15:20:00,26.38,26.4,26.36,26.36,41208.0,23.8869,23.9051,23.8688,23.8688,41208.0
2021-06-10 15:25:00,26.36,26.37,26.34,26.35,32096.0,23.8688,23.8779,23.8507,23.8598,32096.0
2021-06-10 15:30:00,26.35,26.35,26.32,26.34,50386.0,23.8598,23.8598,23.8326,23.8507,50386.0
2021-06-10 15:35:00,26.34,26.35,26.33,26.35,47184.0,23.8507,23.8598,23.8417,23.8598,47184.0
2021-06-10 15:40:00,26.35,26.35,26.32,26.32,66300.0,23.8598,23.8598,23.8326,23.8326,66300.0
2021-06-10 15:45:00,26.32,26.33,26.31,26.33,87470.0,23.8326,23.8417,23.8236,23.8417,87470.0
2021-06-10 15:50:00,26.33,26.36,26.33,26.35,149582.0,23.8417,23.8688,23.8417,23.8598,149582.0
2021-06-10 15:55:00,26.35,26.35,26.32,26.34,296352.0,23.8598,23.8598,23.8326,23.8507,296352.0
2021-06-11 09:30:00,26.47,26.5,26.38,26.47,67196.0,23.9684,23.9956,23.8869,23.9684,67196.0
2021-06-11 09:35:00,26.48,26.5,26.42,26.47,25168.0,23.9775,23.9956,23.9232,23.9684,25168.0
2021-06-11 09:40:00,26.47,26.49,26.45,26.45,24160.0,23.9684,23.9866,23.9503,23.9503,24160.0
2021-06-11 09:45:00,26.45,26.49,26.45,26.49,28470.0,23.9503,23.9866,23.9503,23.9866,28470.0
2021-06-11 09:50:00,26.48,26.5,26.47,26.49,27918.0,23.9775,23.9956,23.9684,23.9866,27918.0
2021-06-11 09:55:00,26.49,26.53,26.48,26.53,28988.0,23.9866,24.0228,23.9775,24.0228,28988.0
2021-06-11 10:00:00,26.52,26.54,26.48,26.5,16604.0,24.0137,24.0318,23.9775,23.9956,16604.0
2021-06-11 10:05:00,26.5,26.5,26.47,26.48,32746.0,23.9956,23.9956,23.9684,23.9775,32746.0
2021-06-11 10:10:00,26.48,26.49,26.47,26.49,11806.0,23.9775,23.9866,23.9684,23.9866,11806.0
2021-06-11 10:15:00,26.48,26.49,26.46,26.46,20158.0,23.9775,23.9866,23.9594,23.9594,20158.0
2021-06-11 10:20:00,26.46,26.46,26.43,26.43,23180.0,23.9594,23.9594,23.9322,23.9322,23180.0
2021-06-11 10:25:00,26.43,26.44,26.43,26.43,14446.0,23.9322,23.9413,23.9322,23.9322,14446.0
2021-06-11 10:30:00,26.43,26.48,26.41,26.42,68518.0,23.9322,23.9775,23.9141,23.9232,68518.0
2021-06-11 10:35:00,26.4,26.42,26.38,26.38,27318.0,23.9051,23.9232,23.8869,23.8869,27318.0
2021-06-11 10:40:00,26.38,26.4,26.38,26.4,10528.0,23.8869,23.9051,23.8869,23.9051,10528.0
2021-06-11 10:45:00,26.4,26.41,26.37,26.37,15338.0,23.9051,23.9141,23.8779,23.8779,15338.0
2021-06-11 10:50:00,26.37,26.38,26.35,26.36,23644.0,23.8779,23.8869,23.8598,23.8688,23644.0
2021-06-11 10:55:00,26.36,26.39,26.36,26.36,15530.0,23.8688,23.896,23.8688,23.8688,15530.0
2021-06-11 11:00:00,26.36,26.38,26.35,26.38,13192.0,23.8688,23.8869,23.8598,23.8869,13192.0
2021-06-11 11:05:00,26.38,26.42,26.38,26.42,18182.0,23.8869,23.9232,23.8869,23.9232,18182.0
2021-06-11 11:10:00,26.42,26.43,26.41,26.43,7596.0,23.9232,23.9322,23.9141,23.9322,7596.0
2021-06-11 11:15:00,26.43,26.44,26.43,26.43,10500.0,23.9322,23.9413,23.9322,23.9322,10500.0
2021-06-11 11:20:00,26.43,26.43,26.43,26.43,20352.0,23.9322,23.9322,23.9322,23.9322,20352.0
2021-06-11 11:25:00,26.43,26.44,26.42,26.43,23780.0,23.9322,23.9413,23.9232,23.9322,23780.0
2021-06-11 11:30:00,26.43,26.43,26.43,26.43,5600.0,23.9322,23.9322,23.9322,23.9322,5600.0
2021-06-11 11:35:00,26.43,26.43,26.4,26.4,13720.0,23.9322,23.9322,23.9051,23.9051,13720.0
2021-06-11 11:40:00,26.41,26.41,26.4,26.4,9648.0,23.9141,23.9141,23.9051,23.9051,9648.0
2021-06-11 11:45:00,26.4,26.41,26.38,26.4,19514.0,23.9051,23.9141,23.8869,23.9051,19514.0
2021-06-11 11:50:00,26.4,26.41,26.38,26.4,10574.0,23.9051,23.9141,23.8869,23.9051,10574.0
2021-06-11 11:55:00,26.4,26.41,26.38,26.38,10430.0,23.9051,23.9141,23.8869,23.8869,10430.0
2021-06-11 12:00:00,26.38,26.39,26.38,26.39,7014.0,23.8869,23.896,23.8869,23.896,7014.0
2021-06-11 12:05:00,26.39,26.39,26.38,26.39,8126.0,23.896,23.896,23.8869,23.896,8126.0
2021-06-11 12:10:00,26.39,26.39,26.38,26.38,6300.0,23.896,23.896,23.8869,23.8869,6300.0
2021-06-11 12:15:00,26.38,26.38,26.36,26.36,17558.0,23.8869,23.8869,23.8688,23.8688,17558.0
2021-06-11 12:20:00,26.36,26.37,26.36,26.37,10296.0,23.8688,23.8779,23.8688,23.8779,10296.0
2021-06-11 12:25:00,26.36,26.37,26.33,26.33,11388.0,23.8688,23.8779,23.8417,23.8417,11388.0
2021-06-11 12:30:00,26.33,26.35,26.32,26.35,13180.0,23.8417,23.8598,23.8326,23.8598,13180.0
2021-06-11 12:35:00,26.35,26.35,26.32,26.32,18262.0,23.8598,23.8598,23.8326,23.8326,18262.0
2021-06-11 12:40:00,26.32,26.33,26.3,26.33,16870.0,23.8326,23.8417,23.8145,23.8417,16870.0
2021-06-11 12:45:00,26.33,26.35,26.33,26.35,12786.0,23.8417,23.8598,23.8417,23.8598,12786.0
2021-06-11 12:50:00,26.35,26.35,26.34,26.35,6490.0,23.8598,23.8598,23.8507,23.8598,6490.0
2021-06-11 12:55:00,26.34,26.35,26.34,26.34,25002.0,23.8507,23.8598,23.8507,23.8507,25002.0
2021-06-11 13:00:00,26.34,26.36,26.34,26.34,31634.0,23.8507,23.8688,23.8507,23.8507,31634.0
2021-06-11 13:05:00,26.35,26.35,26.34,26.35,11278.0,23.8598,23.8598,23.8507,23.8598,11278.0
2021-06-11 13:10:00,26.35,26.35,26.33,26.33,15364.0,23.8598,23.8598,23.8417,23.8417,15364.0
2021-06-11 13:15:00,26.33,26.34,26.33,26.34,9572.0,23.8417,23.8507,23.8417,23.8507,9572.0
2021-06-11 13:20:00,26.33,26.34,26.31,26.31,50230.0,23.8417,23.8507,23.8236,23.8236,50230.0
2021-06-11 13:25:00,26.31,26.32,26.29,26.3,36290.0,23.8236,23.8326,23.8055,23.8145,36290.0
2021-06-11 13:30:00,26.29,26.3,26.26,26.27,36800.0,23.8055,23.8145,23.7783,23.7873,36800.0
2021-06-11 13:35:00,26.26,26.29,26.26,26.28,44550.0,23.7783,23.8055,23.7783,23.7964,44550.0
2021-06-11 13:40:00,26.28,26.28,26.24,26.25,39534.0,23.7964,23.7964,23.7602,23.7692,39534.0
2021-06-11 13:45:00,26.25,26.28,26.25,26.28,31812.0,23.7692,23.7964,23.7692,23.7964,31812.0
2021-06-11 13:50:00,26.27,26.3,26.25,26.3,30494.0,23.7873,23.8145,23.7692,23.8145,30494.0
2021-06-11 13:55:00,26.3,26.32,26.29,26.32,10964.0,23.8145,23.8326,23.8055,23.8326,10964.0
2021-06-11 14:00:00,26.32,26.32,26.3,26.3,32896.0,23.8326,23.8326,23.8145,23.8145,32896.0
2021-06-11 14:05:00,26.31,26.32,26.3,26.31,24322.0,23.8236,23.8326,23.8145,23.8236,24322.0
2021-06-11 14:10:00,26.32,26.32,26.3,26.31,17602.0,23.8326,23.8326,23.8145,23.8236,17602.0
2021-06-11 14:15:00,26.31,26.32,26.3,26.3,40466.0,23.8236,23.8326,23.8145,23.8145,40466.0
2021-06-11 14:20:00,26.31,26.33,26.3,26.33,25852.0,23.8236,23.8417,23.8145,23.8417,25852.0
2021-06-11 14:25:00,26.33,26.33,26.31,26.32,40242.0,23.8417,23.8417,23.8236,23.8326,40242.0
2021-06-11 14:30:00,26.32,26.35,26.32,26.35,36678.0,23.8326,23.8598,23.8326,23.8598,36678.0
2021-06-11 14:35:00,26.34,26.35,26.34,26.34,13688.0,23.8507,23.8598,23.8507,23.8507,13688.0
2021-06-11 14:40:00,26.34,26.34,26.3,26.31,55572.0,23.8507,23.8507,23.8145,23.8236,55572.0
2021-06-11 14:45:00,26.31,26.32,26.31,26.32,14570.0,23.8236,23.8326,23.8236,23.8326,14570.0
2021-06-11 14:50:00,26.32,26.32,26.31,26.31,20248.0,23.8326,23.8326,23.8236,23.8236,20248.0
2021-06-11 14:55:00,26.31,26.33,26.31,26.33,29616.0,23.8236,23.8417,23.8236,23.8417,29616.0
2021-06-11 15:00:00,26.33,26.33,26.3,26.3,27036.0,23.8417,23.8417,23.8145,23.8145,27036.0
2021-06-11 15:05:00,26.3,26.31,26.29,26.31,30810.0,23.8145,23.8236,23.8055,23.8236,30810.0
2021-06-11 15:10:00,26.31,26.32,26.3,26.3,37626.0,23.8236,23.8326,23.8145,23.8145,37626.0
2021-06-11 15:15:00,26.3,26.31,26.29,26.29,37202.0,23.8145,23.8236,23.8055,23.8055,37202.0
2021-06-11 15:20:00,26.29,26.29,26.25,26.26,47296.0,23.8055,23.8055,23.7692,23.7783,47296.0
2021-06-11 15:25:00,26.26,26.27,26.23,26.23,54258.0,23.7783,23.7873,23.7511,23.7511,54258.0
2021-06-11 15:30:00,26.23,26.26,26.23,26.26,52294.0,23.7511,23.7783,23.7511,23.7783,52294.0
2021-06-11 15:35:00,26.26,26.26,26.23,26.23,72424.0,23.7783,23.7783,23.7511,23.7511,72424.0
2021-06-11 15:40:00,26.23,26.23,26.17,26.17,168608.0,23.7511,23.7511,23.6968,23.6968,168608.0
2021-06-11 15:45:00,26.18,26.22,26.17,26.2,138620.0,23.7059,23.7421,23.6968,23.724,138620.0
2021-06-11 15:50:00,26.21,26.25,26.2,26.24,215760.0,23.733,23.7692,23.724,23.7602,215760.0
2021-06-11 15:55:00,26.24,26.26,26.23,26.25,311838.0,23.7602,23.7783,23.7511,23.7692,311838.0
2021-06-14 09:30:00,26.22,26.3,26.2,26.25,104708.0,23.7421,23.8145,23.724,23.7692,104708.0
2021-06-14 09:35:00,26.25,26.26,26.2,26.22,20574.0,23.7692,23.7783,23.724,23.7421,20574.0
2021-06-14 09:40:00,26.23,26.23,26.2,26.21,41112.0,23.7511,23.7511,23.724,23.733,41112.0
2021-06-14 09:45:00,26.21,26.23,26.18,26.2,37476.0,23.733,23.7511,23.7059,23.724,37476.0
2021-06-14 09:50:00,26.2,26.2,26.13,26.13,39174.0,23.724,23.724,23.6606,23.6606,39174.0
2021-06-14 09:55:00,26.13,26.13,26.06,26.07,71494.0,23.6606,23.6606,23.5972,23.6062,71494.0
2021-06-14 10:00:00,26.07,26.11,26.05,26.11,52366.0,23.6062,23.6425,23.5881,23.6425,52366.0
2021-06-14 10:05:00,26.11,26.15,26.1,26.14,22208.0,23.6425,23.6787,23.6334,23.6696,22208.0
2021-06-14 10:10:00,26.14,26.14,26.07,26.07,17024.0,23.6696,23.6696,23.6062,23.6062,17024.0
2021-06-14 10:15:00,26.07,26.09,26.06,26.09,24122.0,23.6062,23.6244,23.5972,23.6244,24122.0
2021-06-14 10:20:00,26.09,26.11,26.09,26.09,16834.0,23.6244,23.6425,23.6244,23.6244,16834.0
2021-06-14 10:25:00,26.1,26.1,26.08,26.08,22832.0,23.6334,23.6334,23.6153,23.6153,22832.0
2021-06-14 10:30:00,26.08,26.12,26.08,26.11,17192.0,23.6153,23.6515,23.6153,23.6425,17192.0
2021-06-14 10:35:00,26.11,26.15,26.09,26.14,40554.0,23.6425,23.6787,23.6244,23.6696,40554.0
2021-06-14 10:40:00,26.14,26.14,26.12,26.13,17376.0,23.6696,23.6696,23.6515,23.6606,17376.0
2021-06-14 10:45:00,26.13,26.13,26.11,26.11,20002.0,23.6606,23.6606,23.6425,23.6425,20002.0
2021-06-14 10:50:00,26.11,26.14,26.11,26.14,16328.0,23.6425,23.6696,23.6425,23.6696,16328.0
2021-06-14 10:55:00,26.14,26.16,26.13,26.15,22586.0,23.6696,23.6877,23.6606,23.6787,22586.0
2021-06-14 11:00:00,26.15,26.2,26.14,26.2,26198.0,23.6787,23.724,23.6696,23.724,26198.0
2021-06-14 11:05:00,26.2,26.2,26.18,26.2,31756.0,23.724,23.724,23.7059,23.724,31756.0
2021-06-14 11:10:00,26.2,26.2,26.17,26.18,38628.0,23.724,23.724,23.6968,23.7059,38628.0
2021-06-14 11:15:00,26.18,26.18,26.16,26.17,21348.0,23.7059,23.7059,23.6877,23.6968,21348.0
2021-06-14 11:20:00,26.17,26.18,26.15,26.18,32904.0,23.6968,23.7059,23.6787,23.7059,32904.0
2021-06-14 11:25:00,26.18,26.18,26.16,26.17,16614.0,23.7059,23.7059,23.6877,23.6968,16614.0
2021-06-14 11:30:00,26.17,26.17,26.15,26.17,30012.0,23.6968,23.6968,23.6787,23.6968,30012.0
2021-06-14 11:35:00,26.17,26.19,26.16,26.17,25970.0,23.6968,23.7149,23.6877,23.6968,25970.0
2021-06-14 11:40:00,26.17,26.19,26.17,26.19,5854.0,23.6968,23.7149,23.6968,23.7149,5854.0
2021-06-14 11:45:00,26.19,26.22,26.18,26.21,26710.0,23.7149,23.7421,23.7059,23.733,26710.0
2021-06-14 11:50:00,26.21,26.22,26.2,26.2,52148.0,23.733,23.7421,23.724,23.724,52148.0
2021-06-14 11:55:00,26.2,26.21,26.19,26.21,30900.0,23.724,23.733,23.7149,23.733,30900.0
2021-06-14 12:00:00,26.21,26.21,26.19,26.21,23412.0,23.733,23.733,23.7149,23.733,23412.0
2021-06-14 12:05:00,26.21,26.21,26.2,26.21,12864.0,23.733,23.733,23.724,23.733,12864.0
2021-06-14 12:10:00,26.21,26.22,26.2,26.22,11732.0,23.733,23.7421,23.724,23.7421,11732.0
2021-06-14 12:15:00,26.22,26.22,26.21,26.21,8152.0,23.7421,23.7421,23.733,23.733,8152.0
2021-06-14 12:20:00,26.21,26.21,26.2,26.2,17390.0,23.733,23.733,23.724,23.724,17390.0
2021-06-14 12:25:00,26.2,26.2,26.18,26.18,18988.0,23.724,23.724,23.7059,23.7059,18988.0
2021-06-14 12:30:00,26.18,26.18,26.17,26.18,11778.0,23.7059,23.7059,23.6968,23.7059,11778.0
2021-06-14 12:35:00,26.18,26.18,26.15,26.15,22776.0,23.7059,23.7059,23.6787,23.6787,22776.0
2021-06-14 12:40:00,26.16,26.18,26.16,26.18,16246.0,23.6877,23.7059,23.6877,23.7059,16246.0
2021-06-14 12:45:00,26.18,26.19,26.16,26.17,15814.0,23.7059,23.7149,23.6877,23.6968,15814.0
2021-06-14 12:50:00,26.16,26.17,26.15,26.15,8460.0,23.6877,23.6968,23.6787,23.6787,8460.0
2021-06-14 12:55:00,26.15,26.16,26.14,26.16,23788.0,23.6787,23.6877,23.6696,23.6877,23788.0
2021-06-14 13:00:00,26.16,26.16,26.14,26.14,16436.0,23.6877,23.6877,23.6696,23.6696,16436.0
2021-06-14 13:05:00,26.14,26.15,26.12,26.13,19630.0,23.6696,23.6787,23.6515,23.6606,19630.0
2021-06-14 13:10:00,26.13,26.13,26.12,26.13,26224.0,23.6606,23.6606,23.6515,23.6606,26224.0
2021-06-14 13:15:00,26.13,26.13,26.11,26.13,19908.0,23.6606,23.6606,23.6425,23.6606,19908.0
2021-06-14 13:20:00,26.13,26.15,26.13,26.15,8520.0,23.6606,23.6787,23.6606,23.6787,8520.0
2021-06-14 13:25:00,26.15,26.16,26.13,26.16,16420.0,23.6787,23.6877,23.6606,23.6877,16420.0
2021-06-14 13:30:00,26.16,26.16,26.15,26.15,14368.0,23.6877,23.6877,23.6787,23.6787,14368.0
2021-06-14 13:35:00,26.15,26.16,26.14,26.15,10230.0,23.6787,23.6877,23.6696,23.6787,10230.0
2021-06-14 13:40:00,26.15,26.16,26.14,26.16,14576.0,23.6787,23.6877,23.6696,23.6877,14576.0
2021-06-14 13:45:00,26.16,26.16,26.15,26.15,15640.0,23.6877,23.6877,23.6787,23.6787,15640.0
2021-06-14 13:50:00,26.15,26.18,26.15,26.18,20492.0,23.6787,23.7059,23.6787,23.7059,20492.0
2021-06-14 13:55:00,26.18,26.18,26.14,26.14,34572.0,23.7059,23.7059,23.6696,23.6696,34572.0
2021-06-14 14:00:00,26.15,26.16,26.15,26.16,12810.0,23.6787,23.6877,23.6787,23.6877,12810.0
2021-06-14 14:05:00,26.16,26.16,26.14,26.15,16286.0,23.6877,23.6877,23.6696,23.6787,16286.0
2021-06-14 14:10:00,26.15,26.16,26.15,26.15,16068.0,23.6787,23.6877,23.6787,23.6787,16068.0
2021-06-14 14:15:00,26.15,26.17,26.15,26.17,18852.0,23.6787,23.6968,23.6787,23.6968,18852.0
2021-06-14 14:20:00,26.17,26.19,26.17,26.19,14664.0,23.6968,23.7149,23.6968,23.7149,14664.0
2021-06-14 14:25:00,26.19,26.2,26.18,26.2,10692.0,23.7149,23.724,23.7059,23.724,10692.0
2021-06-14 14:30:00,26.2,26.21,26.18,26.2,23896.0,23.724,23.733,23.7059,23.724,23896.0
2021-06-14 14:35:00,26.2,26.21,26.19,26.2,17282.0,23.724,23.733,23.7149,23.724,17282.0
2021-06-14 14:40:00,26.21,26.21,26.18,26.19,28434.0,23.733,23.733,23.7059,23.7149,28434.0
2021-06-14 14:45:00,26.19,26.22,26.19,26.22,14398.0,23.7149,23.7421,23.7149,23.7421,14398.0
2021-06-14 14:50:00,26.22,26.22,26.21,26.21,10406.0,23.7421,23.7421,23.733,23.733,10406.0
2021-06-14 14:55:00,26.21,26.23,26.21,26.21,14984.0,23.733,23.7511,23.733,23.733,14984.0
2021-06-14 15:00:00,26.22,26.22,26.2,26.21,12914.0,23.7421,23.7421,23.724,23.733,12914.0
2021-06-14 15:05:00,26.21,26.22,26.2,26.22,19228.0,23.733,23.7421,23.724,23.7421,19228.0
2021-06-14 15:10:00,26.22,26.23,26.22,26.22,15892.0,23.7421,23.7511,23.7421,23.7421,15892.0
2021-06-14 15:15:00,26.22,26.23,26.21,26.22,20044.0,23.7421,23.7511,23.733,23.7421,20044.0
2021-06-14 15:20:00,26.22,26.25,26.22,26.25,12874.0,23.7421,23.7692,23.7421,23.7692,12874.0
2021-06-14 15:25:00,26.25,26.26,26.24,26.26,30782.0,23.7692,23.7783,23.7602,23.7783,30782.0
2021-06-14 15:30:00,26.26,26.26,26.24,26.26,33554.0,23.7783,23.7783,23.7602,23.7783,33554.0
2021-06-14 15:35:00,26.26,26.29,26.26,26.29,31090.0,23.7783,23.8055,23.7783,23.8055,31090.0
2021-06-14 15:40:00,26.29,26.31,26.28,26.31,39640.0,23.8055,23.8236,23.7964,23.8236,39640.0
2021-06-14 15:45:00,26.31,26.32,26.3,26.32,48770.0,23.8236,23.8326,23.8145,23.8326,48770.0
2021-06-14 15:50:00,26.32,26.36,26.32,26.36,163942.0,23.8326,23.8688,23.8326,23.8688,163942.0
2021-06-14 15:55:00,26.36,26.37,26.33,26.37,217612.0,23.8688,23.8779,23.8417,23.8779,217612.0
2021-06-15 09:30:00,25.67,25.83,25.47,25.59,597544.0,23.244,23.3889,23.0629,23.1716,597544.0
2021-06-15 09:35:00,25.58,25.61,25.48,25.53,263496.0,23.1626,23.1897,23.072,23.1173,263496.0
2021-06-15 09:40:00,25.53,25.56,25.5,25.5,472558.0,23.1173,23.1444,23.0901,23.0901,472558.0
2021-06-15 09:45:00,25.5,25.6,25.5,25.54,235684.0,23.0901,23.1807,23.0901,23.1263,235684.0
2021-06-15 09:50:00,25.54,25.57,25.45,25.5,250362.0,23.1263,23.1535,23.0448,23.0901,250362.0
2021-06-15 09:55:00,25.5,25.63,25.5,25.61,210950.0,23.0901,23.2078,23.0901,23.1897,210950.0
2021-06-15 10:00:00,25.61,25.64,25.57,25.59,111250.0,23.1897,23.2169,23.1535,23.1716,111250.0
2021-06-15 10:05:00,25.59,25.67,25.59,25.66,114086.0,23.1716,23.244,23.1716,23.235,114086.0
2021-06-15 10:10:00,25.67,25.71,25.65,25.7,79650.0,23.244,23.2803,23.2259,23.2712,79650.0
2021-06-15 10:15:00,25.7,25.74,25.68,25.68,155580.0,23.2712,23.3074,23.2531,23.2531,155580.0
2021-06-15 10:20:00,25.68,25.69,25.65,25.68,66646.0,23.2531,23.2622,23.2259,23.2531,66646.0
2021-06-15 10:25:00,25.68,25.74,25.68,25.73,91496.0,23.2531,23.3074,23.2531,23.2984,91496.0
2021-06-15 10:30:00,25.73,25.75,25.71,25.73,168668.0,23.2984,23.3165,23.2803,23.2984,168668.0
2021-06-15 10:35:00,25.73,25.76,25.73,25.74,48376.0,23.2984,23.3255,23.2984,23.3074,48376.0
2021-06-15 10:40:00,25.75,25.75,25.72,25.74,53676.0,23.3165,23.3165,23.2893,23.3074,53676.0
2021-06-15 10:45:00,25.74,25.74,25.7,25.72,53998.0,23.3074,23.3074,23.2712,23.2893,53998.0
2021-06-15 10:50:00,25.72,25.75,25.72,25.73,77290.0,23.2893,23.3165,23.2893,23.2984,77290.0
2021-06-15 10:55:00,25.74,25.77,25.74,25.75,136896.0,23.3074,23.3346,23.3074,23.3165,136896.0
2021-06-15 11:00:00,25.75,25.75,25.7,25.74,60050.0,23.3165,23.3165,23.2712,23.3074,60050.0
2021-06-15 11:05:00,25.74,25.77,25.73,25.75,58564.0,23.3074,23.3346,23.2984,23.3165,58564.0
2021-06-15 11:10:00,25.75,25.82,25.74,25.81,116018.0,23.3165,23.3799,23.3074,23.3708,116018.0
2021-06-15 11:15:00,25.82,25.88,25.82,25.86,53428.0,23.3799,23.4342,23.3799,23.4161,53428.0
2021-06-15 11:20:00,25.86,25.89,25.86,25.88,57910.0,23.4161,23.4433,23.4161,23.4342,57910.0
2021-06-15 11:25:00,25.87,25.92,25.87,25.92,70132.0,23.4251,23.4704,23.4251,23.4704,70132.0
2021-06-15 11:30:00,25.92,25.95,25.91,25.95,76274.0,23.4704,23.4976,23.4614,23.4976,76274.0
2021-06-15 11:35:00,25.94,25.96,25.93,25.96,52696.0,23.4885,23.5066,23.4795,23.5066,52696.0
2021-06-15 11:40:00,25.96,26.0,25.95,25.96,91190.0,23.5066,23.5429,23.4976,23.5066,91190.0
2021-06-15 11:45:00,25.96,25.96,25.88,25.89,97334.0,23.5066,23.5066,23.4342,23.4433,97334.0
2021-06-15 11:50:00,25.88,25.88,25.81,25.83,41104.0,23.4342,23.4342,23.3708,23.3889,41104.0
2021-06-15 11:55:00,25.84,25.89,25.84,25.89,36698.0,23.398,23.4433,23.398,23.4433,36698.0
2021-06-15 12:00:00,25.88,25.89,25.85,25.85,52050.0,23.4342,23.4433,23.407,23.407,52050.0
2021-06-15 12:05:00,25.85,25.91,25.85,25.9,64734.0,23.407,23.4614,23.407,23.4523,64734.0
2021-06-15 12:10:00,25.9,25.91,25.89,25.91,23416.0,23.4523,23.4614,23.4433,23.4614,23416.0
2021-06-15 12:15:00,25.91,25.92,25.9,25.91,38114.0,23.4614,23.4704,23.4523,23.4614,38114.0
2021-06-15 12:20:00,25.91,25.91,25.89,25.91,21756.0,23.4614,23.4614,23.4433,23.4614,21756.0
2021-06-15 12:25:00,25.91,25.93,25.9,25.92,27258.0,23.4614,23.4795,23.4523,23.4704,27258.0
2021-06-15 12:30:00,25.92,25.93,25.91,25.93,19244.0,23.4704,23.4795,23.4614,23.4795,19244.0
2021-06-15 12:35:00,25.93,25.93,25.92,25.93,15322.0,23.4795,23.4795,23.4704,23.4795,15322.0
2021-06-15 12:40:00,25.93,25.95,25.91,25.91,60544.0,23.4795,23.4976,23.4614,23.4614,60544.0
2021-06-15 12:45:00,25.91,25.92,25.89,25.9,14850.0,23.4614,23.4704,23.4433,23.4523,14850.0
2021-06-15 12:50:00,25.9,25.9,25.87,25.88,26368.0,23.4523,23.4523,23.4251,23.4342,26368.0
2021-06-15 12:55:00,25.88,25.89,25.86,25.89,35402.0,23.4342,23.4433,23.4161,23.4433,35402.0
2021-06-15 13:00:00,25.88,25.88,25.85,25.86,32596.0,23.4342,23.4342,23.407,23.4161,32596.0
2021-06-15 13:05:00,25.86,25.89,25.86,25.89,12374.0,23.4161,23.4433,23.4161,23.4433,12374.0
2021-06-15 13:10:00,25.88,25.89,25.88,25.89,10650.0,23.4342,23.4433,23.4342,23.4433,10650.0
2021-06-15 13:15:00,25.89,25.89,25.85,25.85,30494.0,23.4433,23.4433,23.407,23.407,30494.0
2021-06-15 13:20:00,25.85,25.86,25.85,25.85,15020.0,23.407,23.4161,23.407,23.407,15020.0
2021-06-15 13:25:00,25.86,25.86,25.82,25.84,57356.0,23.4161,23.4161,23.3799,23.398,57356.0
2021-06-15 13:30:00,25.84,25.85,25.83,25.83,33170.0,23.398,23.407,23.3889,23.3889,33170.0
2021-06-15 13:35:00,25.83,25.86,25.83,25.86,38902.0,23.3889,23.4161,23.3889,23.4161,38902.0
2021-06-15 13:40:00,25.86,25.89,25.86,25.89,42304.0,23.4161,23.4433,23.4161,23.4433,42304.0
2021-06-15 13:45:00,25.89,25.89,25.86,25.86,20602.0,23.4433,23.4433,23.4161,23.4161,20602.0
2021-06-15 13:50:00,25.87,25.9,25.86,25.88,47026.0,23.4251,23.4523,23.4161,23.4342,47026.0
2021-06-15 13:55:00,25.89,25.91,25.87,25.87,41776.0,23.4433,23.4614,23.4251,23.4251,41776.0
2021-06-15 14:00:00,25.86,25.88,25.85,25.85,45548.0,23.4161,23.4342,23.407,23.407,45548.0
2021-06-15 14:05:00,25.85,25.87,25.84,25.86,48384.0,23.407,23.4251,23.398,23.4161,48384.0
2021-06-15 14:10:00,25.86,25.87,25.82,25.84,69234.0,23.4161,23.4251,23.3799,23.398,69234.0
2021-06-15 14:15:00,25.84,25.85,25.84,25.85,35626.0,23.398,23.407,23.398,23.407,35626.0
2021-06-15 14:20:00,25.85,25.86,25.85,25.85,27712.0,23.407,23.4161,23.407,23.407,27712.0
2021-06-15 14:25:00,25.86,25.88,25.86,25.88,58044.0,23.4161,23.4342,23.4161,23.4342,58044.0
2021-06-15 14:30:00,25.88,25.89,25.87,25.88,49614.0,23.4342,23.4433,23.4251,23.4342,49614.0
2021-06-15 14:35:00,25.88,25.89,25.86,25.86,114324.0,23.4342,23.4433,23.4161,23.4161,114324.0
2021-06-15 14:40:00,25.86,25.86,25.84,25.85,55826.0,23.4161,23.4161,23.398,23.407,55826.0
2021-06-15 14:45:00,25.86,25.86,25.85,25.86,37288.0,23.4161,23.4161,23.407,23.4161,37288.0
2021-06-15 14:50:00,25.85,25.85,25.83,25.83,66814.0,23.407,23.407,23.3889,23.3889,66814.0
2021-06-15 14:55:00,25.83,25.83,25.75,25.75,75818.0,23.3889,23.3889,23.3165,23.3165,75818.0
2021-06-15 15:00:00,25.75,25.75,25.69,25.69,142560.0,23.3165,23.3165,23.2622,23.2622,142560.0
2021-06-15 15:05:00,25.7,25.74,25.69,25.73,72572.0,23.2712,23.3074,23.2622,23.2984,72572.0
2021-06-15 15:10:00,25.73,25.76,25.73,25.74,93504.0,23.2984,23.3255,23.2984,23.3074,93504.0
2021-06-15 15:15:00,25.74,25.75,25.72,25.72,304882.0,23.3074,23.3165,23.2893,23.2893,304882.0
2021-06-15 15:20:00,25.73,25.74,25.72,25.74,97848.0,23.2984,23.3074,23.2893,23.3074,97848.0
2021-06-15 15:25:00,25.74,25.75,25.72,25.72,82396.0,23.3074,23.3165,23.2893,23.2893,82396.0
2021-06-15 15:30:00,25.72,25.73,25.69,25.73,143260.0,23.2893,23.2984,23.2622,23.2984,143260.0
2021-06-15 15:35:00,25.73,25.74,25.7,25.73,96846.0,23.2984,23.3074,23.2712,23.2984,96846.0
2021-06-15 15:40:00,25.74,25.74,25.71,25.74,114874.0,23.3074,23.3074,23.2803,23.3074,114874.0
2021-06-15 15:45:00,25.74,25.79,25.74,25.77,137896.0,23.3074,23.3527,23.3074,23.3346,137896.0
2021-06-15 15:50:00,25.78,25.78,25.74,25.76,256986.0,23.3437,23.3437,23.3074,23.3255,256986.0
2021-06-15 15:55:00,25.76,25.78,25.74,25.78,438884.0,23.3255,23.3437,23.3074,23.3437,438884.0
2021-06-16 09:30:00,25.8,25.83,25.65,25.72,118106.0,23.3618,23.3889,23.2259,23.2893,118106.0
2021-06-16 09:35:00,25.73,25.83,25.72,25.76,30232.0,23.2984,23.3889,23.2893,23.3255,30232.0
2021-06-16 09:40:00,25.77,25.77,25.74,25.77,23996.0,23.3346,23.3346,23.3074,23.3346,23996.0
2021-06-16 09:45:00,25.75,25.76,25.71,25.72,45636.0,23.3165,23.3255,23.2803,23.2893,45636.0
2021-06-16 09:50:00,25.72,25.79,25.71,25.79,53834.0,23.2893,23.3527,23.2803,23.3527,53834.0
2021-06-16 09:55:00,25.78,25.84,25.78,25.83,48186.0,23.3437,23.398,23.3437,23.3889,48186.0
2021-06-16 10:00:00,25.83,25.89,25.82,25.86,63466.0,23.3889,23.4433,23.3799,23.4161,63466.0
2021-06-16 10:05:00,25.85,25.86,25.83,25.83,40982.0,23.407,23.4161,23.3889,23.3889,40982.0
2021-06-16 10:10:00,25.83,25.85,25.83,25.83,29744.0,23.3889,23.407,23.3889,23.3889,29744.0
2021-06-16 10:15:00,25.83,25.83,25.75,25.77,58302.0,23.3889,23.3889,23.3165,23.3346,58302.0
2021-06-16 10:20:00,25.77,25.78,25.76,25.78,30822.0,23.3346,23.3437,23.3255,23.3437,30822.0
2021-06-16 10:25:00,25.78,25.79,25.76,25.79,58534.0,23.3437,23.3527,23.3255,23.3527,58534.0
2021-06-16 10:30:00,25.79,25.8,25.73,25.77,141550.0,23.3527,23.3618,23.2984,23.3346,141550.0
2021-06-16 10:35:00,25.77,25.79,25.75,25.75,54626.0,23.3346,23.3527,23.3165,23.3165,54626.0
2021-06-16 10:40:00,25.75,25.79,25.73,25.78,57192.0,23.3165,23.3527,23.2984,23.3437,57192.0
2021-06-16 10:45:00,25.79,25.8,25.77,25.78,27232.0,23.3527,23.3618,23.3346,23.3437,27232.0
2021-06-16 10:50:00,25.78,25.78,25.76,25.77,27302.0,23.3437,23.3437,23.3255,23.3346,27302.0
2021-06-16 10:55:00,25.76,25.77,25.75,25.77,22134.0,23.3255,23.3346,23.3165,23.3346,22134.0
2021-06-16 11:00:00,25.76,25.77,25.75,25.75,118084.0,23.3255,23.3346,23.3165,23.3165,118084.0
2021-06-16 11:05:00,25.75,25.78,25.73,25.73,71284.0,23.3165,23.3437,23.2984,23.2984,71284.0
2021-06-16 11:10:00,25.73,25.74,25.7,25.72,124052.0,23.2984,23.3074,23.2712,23.2893,124052.0
2021-06-16 11:15:00,25.72,25.73,25.7,25.7,38324.0,23.2893,23.2984,23.2712,23.2712,38324.0
2021-06-16 11:20:00,25.7,25.73,25.7,25.73,30016.0,23.2712,23.2984,23.2712,23.2984,30016.0
2021-06-16 11:25:00,25.73,25.75,25.73,25.75,24348.0,23.2984,23.3165,23.2984,23.3165,24348.0
2021-06-16 11:30:00,25.75,25.75,25.73,25.74,37680.0,23.3165,23.3165,23.2984,23.3074,37680.0
2021-06-16 11:35:00,25.74,25.74,25.73,25.73,25136.0,23.3074,23.3074,23.2984,23.2984,25136.0
2021-06-16 11:40:00,25.73,25.74,25.72,25.73,32076.0,23.2984,23.3074,23.2893,23.2984,32076.0
2021-06-16 11:45:00,25.73,25.74,25.73,25.74,9942.0,23.2984,23.3074,23.2984,23.3074,9942.0
2021-06-16 11:50:00,25.74,25.75,25.73,25.75,39308.0,23.3074,23.3165,23.2984,23.3165,39308.0
2021-06-16 11:55:00,25.75,25.79,25.75,25.78,35570.0,23.3165,23.3527,23.3165,23.3437,35570.0
2021-06-16 12:00:00,25.78,25.79,25.76,25.76,31562.0,23.3437,23.3527,23.3255,23.3255,31562.0
2021-06-16 12:05:00,25.76,25.76,25.73,25.73,66336.0,23.3255,23.3255,23.2984,23.2984,66336.0
2021-06-16 12:10:00,25.74,25.77,25.74,25.75,31022.0,23.3074,23.3346,23.3074,23.3165,31022.0
2021-06-16 12:15:00,25.75,25.76,25.73,25.74,26270.0,23.3165,23.3255,23.2984,23.3074,26270.0
2021-06-16 12:20:00,25.73,25.74,25.73,25.74,33686.0,23.2984,23.3074,23.2984,23.3074,33686.0
2021-06-16 12:25:00,25.74,25.74,25.72,25.73,20144.0,23.3074,23.3074,23.2893,23.2984,20144.0
2021-06-16 12:30:00,25.73,25.74,25.72,25.74,24730.0,23.2984,23.3074,23.2893,23.3074,24730.0
2021-06-16 12:35:00,25.74,25.75,25.72,25.72,34774.0,23.3074,23.3165,23.2893,23.2893,34774.0
2021-06-16 12:40:00,25.72,25.73,25.7,25.7,50116.0,23.2893,23.2984,23.2712,23.2712,50116.0
2021-06-16 12:45:00,25.7,25.7,25.66,25.66,50722.0,23.2712,23.2712,23.235,23.235,50722.0
2021-06-16 12:50:00,25.66,25.66,25.61,25.62,40120.0,23.235,23.235,23.1897,23.1988,40120.0
2021-06-16 12:55:00,25.63,25.64,25.62,25.63,63094.0,23.2078,23.2169,23.1988,23.2078,63094.0
2021-06-16 13:00:00,25.63,25.63,25.61,25.61,25978.0,23.2078,23.2078,23.1897,23.1897,25978.0
2021-06-16 13:05:00,25.61,25.64,25.61,25.63,17812.0,23.1897,23.2169,23.1897,23.2078,17812.0
2021-06-16 13:10:00,25.63,25.64,25.63,25.64,29302.0,23.2078,23.2169,23.2078,23.2169,29302.0
2021-06-16 13:15:00,25.64,25.64,25.63,25.64,17852.0,23.2169,23.2169,23.2078,23.2169,17852.0
2021-06-16 13:20:00,25.64,25.64,25.61,25.62,26904.0,23.2169,23.2169,23.1897,23.1988,26904.0
2021-06-16 13:25:00,25.62,25.62,25.59,25.6,36952.0,23.1988,23.1988,23.1716,23.1807,36952.0
2021-06-16 13:30:00,25.6,25.63,25.6,25.61,54856.0,23.1807,23.2078,23.1807,23.1897,54856.0
2021-06-16 13:35:00,25.61,25.62,25.6,25.61,38958.0,23.1897,23.1988,23.1807,23.1897,38958.0
2021-06-16 13:40:00,25.61,25.61,25.57,25.58,36082.0,23.1897,23.1897,23.1535,23.1626,36082.0
2021-06-16 13:45:00,25.58,25.59,25.57,25.58,33832.0,23.1626,23.1716,23.1535,23.1626,33832.0
2021-06-16 13:50:00,25.58,25.59,25.56,25.59,33438.0,23.1626,23.1716,23.1444,23.1716,33438.0
2021-06-16 13:55:00,25.58,25.59,25.57,25.58,37560.0,23.1626,23.1716,23.1535,23.1626,37560.0
2021-06-16 14:00:00,25.58,25.58,25.41,25.41,77286.0,23.1626,23.1626,23.0086,23.0086,77286.0
2021-06-16 14:05:00,25.42,25.49,25.41,25.46,109896.0,23.0177,23.0811,23.0086,23.0539,109896.0
2021-06-16 14:10:00,25.46,25.48,25.42,25.42,63484.0,23.0539,23.072,23.0177,23.0177,63484.0
2021-06-16 14:15:00,25.42,25.43,25.39,25.4,46076.0,23.0177,23.0267,22.9905,22.9996,46076.0
2021-06-16 14:20:00,25.4,25.47,25.39,25.44,115472.0,22.9996,23.0629,22.9905,23.0358,115472.0
2021-06-16 14:25:00,25.43,25.49,25.42,25.49,98586.0,23.0267,23.0811,23.0177,23.0811,98586.0
2021-06-16 14:30:00,25.48,25.49,25.43,25.46,90190.0,23.072,23.0811,23.0267,23.0539,90190.0
2021-06-16 14:35:00,25.46,25.48,25.42,25.43,319670.0,23.0539,23.072,23.0177,23.0267,319670.0
2021-06-16 14:40:00,25.43,25.43,25.37,25.37,75462.0,23.0267,23.0267,22.9724,22.9724,75462.0
2021-06-16 14:45:00,25.37,25.43,25.37,25.4,63364.0,22.9724,23.0267,22.9724,22.9996,63364.0
2021-06-16 14:50:00,25.39,25.46,25.38,25.45,50578.0,22.9905,23.0539,22.9815,23.0448,50578.0
2021-06-16 14:55:00,25.45,25.49,25.43,25.49,43024.0,23.0448,23.0811,23.0267,23.0811,43024.0
2021-06-16 15:00:00,25.48,25.52,25.46,25.51,47424.0,23.072,23.1082,23.0539,23.0992,47424.0
2021-06-16 15:05:00,25.51,25.53,25.5,25.53,43454.0,23.0992,23.1173,23.0901,23.1173,43454.0
2021-06-16 15:10:00,25.53,25.55,25.52,25.54,63452.0,23.1173,23.1354,23.1082,23.1263,63452.0
2021-06-16 15:15:00,25.54,25.56,25.54,25.56,55908.0,23.1263,23.1444,23.1263,23.1444,55908.0
2021-06-16 15:20:00,25.55,25.57,25.53,25.57,57882.0,23.1354,23.1535,23.1173,23.1535,57882.0
2021-06-16 15:25:00,25.56,25.57,25.53,25.53,61122.0,23.1444,23.1535,23.1173,23.1173,61122.0
2021-06-16 15:30:00,25.54,25.55,25.49,25.49,118480.0,23.1263,23.1354,23.0811,23.0811,118480.0
2021-06-16 15:35:00,25.49,25.5,25.47,25.5,76792.0,23.0811,23.0901,23.0629,23.0901,76792.0
2021-06-16 15:40:00,25.5,25.55,25.48,25.49,93746.0,23.0901,23.1354,23.072,23.0811,93746.0
2021-06-16 15:45:00,25.49,25.5,25.47,25.48,105208.0,23.0811,23.0901,23.0629,23.072,105208.0
2021-06-16 15:50:00,25.48,25.51,25.47,25.5,163004.0,23.072,23.0992,23.0629,23.0901,163004.0
2021-06-16 15:55:00,25.5,25.52,25.49,25.51,354332.0,23.0901,23.1082,23.0811,23.0992,354332.0
2021-06-17 09:30:00,25.63,25.63,25.55,25.61,127490.0,23.2078,23.2078,23.1354,23.1897,127490.0
2021-06-17 09:35:00,25.61,25.63,25.57,25.58,43480.0,23.1897,23.2078,23.1535,23.1626,43480.0
2021-06-17 09:40:00,25.59,25.6,25.5,25.51,65832.0,23.1716,23.1807,23.0901,23.0992,65832.0
2021-06-17 09:45:00,25.5,25.51,25.48,25.48,25404.0,23.0901,23.0992,23.072,23.072,25404.0
2021-06-17 09:50:00,25.46,25.47,25.43,25.44,21764.0,23.0539,23.0629,23.0267,23.0358,21764.0
2021-06-17 09:55:00,25.44,25.44,25.34,25.34,42048.0,23.0358,23.0358,22.9452,22.9452,42048.0
2021-06-17 10:00:00,25.34,25.38,25.32,25.38,53548.0,22.9452,22.9815,22.9271,22.9815,53548.0
2021-06-17 10:05:00,25.38,25.4,25.31,25.33,54758.0,22.9815,22.9996,22.9181,22.9362,54758.0
2021-06-17 10:10:00,25.33,25.33,25.22,25.24,57326.0,22.9362,22.9362,22.8366,22.8547,57326.0
2021-06-17 10:15:00,25.24,25.28,25.23,25.28,95132.0,22.8547,22.8909,22.8456,22.8909,95132.0
2021-06-17 10:20:00,25.28,25.28,25.24,25.27,28010.0,22.8909,22.8909,22.8547,22.8819,28010.0
2021-06-17 10:25:00,25.27,25.29,25.21,25.22,112368.0,22.8819,22.9,22.8275,22.8366,112368.0
2021-06-17 10:30:00,25.22,25.26,25.21,25.24,128514.0,22.8366,22.8728,22.8275,22.8547,128514.0
2021-06-17 10:35:00,25.24,25.24,25.17,25.18,114996.0,22.8547,22.8547,22.7913,22.8004,114996.0
2021-06-17 10:40:00,25.18,25.2,25.17,25.17,84566.0,22.8004,22.8185,22.7913,22.7913,84566.0
2021-06-17 10:45:00,25.17,25.2,25.16,25.17,92292.0,22.7913,22.8185,22.7822,22.7913,92292.0
2021-06-17 10:50:00,25.17,25.18,25.12,25.13,67498.0,22.7913,22.8004,22.746,22.7551,67498.0
2021-06-17 10:55:00,25.12,25.14,25.11,25.13,82946.0,22.746,22.7641,22.737,22.7551,82946.0
2021-06-17 11:00:00,25.13,25.14,25.11,25.12,69700.0,22.7551,22.7641,22.737,22.746,69700.0
2021-06-17 11:05:00,25.11,25.12,25.08,25.08,55000.0,22.737,22.746,22.7098,22.7098,55000.0
2021-06-17 11:10:00,25.07,25.07,25.05,25.05,105388.0,22.7008,22.7008,22.6826,22.6826,105388.0
2021-06-17 11:15:00,25.06,25.1,25.05,25.1,111926.0,22.6917,22.7279,22.6826,22.7279,111926.0
2021-06-17 11:20:00,25.1,25.13,25.09,25.13,36088.0,22.7279,22.7551,22.7189,22.7551,36088.0
2021-06-17 11:25:00,25.13,25.13,25.08,25.09,45624.0,22.7551,22.7551,22.7098,22.7189,45624.0
2021-06-17 11:30:00,25.09,25.11,25.08,25.09,35118.0,22.7189,22.737,22.7098,22.7189,35118.0
2021-06-17 11:35:00,25.09,25.11,25.07,25.09,47954.0,22.7189,22.737,22.7008,22.7189,47954.0
2021-06-17 11:40:00,25.09,25.09,25.03,25.04,33480.0,22.7189,22.7189,22.6645,22.6736,33480.0
2021-06-17 11:45:00,25.04,25.05,24.98,24.99,159762.0,22.6736,22.6826,22.6193,22.6283,159762.0
2021-06-17 11:50:00,24.99,24.99,24.9,24.92,88278.0,22.6283,22.6283,22.5468,22.5649,88278.0
2021-06-17 11:55:00,24.92,24.92,24.86,24.86,80534.0,22.5649,22.5649,22.5106,22.5106,80534.0
2021-06-17 12:00:00,24.86,24.88,24.82,24.85,153616.0,22.5106,22.5287,22.4744,22.5015,153616.0
2021-06-17 12:05:00,24.85,24.87,24.83,24.85,58700.0,22.5015,22.5197,22.4834,22.5015,58700.0
2021-06-17 12:10:00,24.85,24.85,24.81,24.81,104734.0,22.5015,22.5015,22.4653,22.4653,104734.0
2021-06-17 12:15:00,24.81,24.82,24.79,24.81,66764.0,22.4653,22.4744,22.4472,22.4653,66764.0
2021-06-17 12:20:00,24.81,24.81,24.78,24.79,46070.0,22.4653,22.4653,22.4382,22.4472,46070.0
2021-06-17 12:25:00,24.79,24.8,24.78,24.79,80920.0,22.4472,22.4563,22.4382,22.4472,80920.0
2021-06-17 12:30:00,24.78,24.82,24.76,24.82,51220.0,22.4382,22.4744,22.42,22.4744,51220.0
2021-06-17 12:35:00,24.82,24.84,24.81,24.84,55346.0,22.4744,22.4925,22.4653,22.4925,55346.0
2021-06-17 12:40:00,24.84,24.87,24.84,24.86,42048.0,22.4925,22.5197,22.4925,22.5106,42048.0
2021-06-17 12:45:00,24.86,24.9,24.86,24.89,51958.0,22.5106,22.5468,22.5106,22.5378,51958.0
2021-06-17 12:50:00,24.89,24.92,24.89,24.92,41458.0,22.5378,22.5649,22.5378,22.5649,41458.0
2021-06-17 12:55:00,24.92,24.96,24.91,24.96,40958.0,22.5649,22.6011,22.5559,22.6011,40958.0
2021-06-17 13:00:00,24.96,25.0,24.95,24.96,52968.0,22.6011,22.6374,22.5921,22.6011,52968.0
2021-06-17 13:05:00,24.96,24.98,24.93,24.98,50392.0,22.6011,22.6193,22.574,22.6193,50392.0
2021-06-17 13:10:00,24.98,25.0,24.96,24.99,54018.0,22.6193,22.6374,22.6011,22.6283,54018.0
2021-06-17 13:15:00,24.99,25.01,24.99,25.0,32952.0,22.6283,22.6464,22.6283,22.6374,32952.0
2021-06-17 13:20:00,25.0,25.04,25.0,25.04,37984.0,22.6374,22.6736,22.6374,22.6736,37984.0
2021-06-17 13:25:00,25.03,25.05,25.02,25.03,36810.0,22.6645,22.6826,22.6555,22.6645,36810.0
2021-06-17 13:30:00,25.03,25.06,25.03,25.05,39232.0,22.6645,22.6917,22.6645,22.6826,39232.0
2021-06-17 13:35:00,25.06,25.09,25.05,25.07,47798.0,22.6917,22.7189,22.6826,22.7008,47798.0
2021-06-17 13:40:00,25.08,25.09,25.06,25.08,45050.0,22.7098,22.7189,22.6917,22.7098,45050.0
2021-06-17 13:45:00,25.08,25.11,25.08,25.1,35196.0,22.7098,22.737,22.7098,22.7279,35196.0
2021-06-17 13:50:00,25.1,25.11,25.07,25.07,51858.0,22.7279,22.737,22.7008,22.7008,51858.0
2021-06-17 13:55:00,25.07,25.07,25.04,25.07,34688.0,22.7008,22.7008,22.6736,22.7008,34688.0
2021-06-17 14:00:00,25.07,25.1,25.06,25.1,68838.0,22.7008,22.7279,22.6917,22.7279,68838.0
2021-06-17 14:05:00,25.1,25.11,25.06,25.06,52016.0,22.7279,22.737,22.6917,22.6917,52016.0
2021-06-17 14:10:00,25.06,25.09,25.06,25.07,44338.0,22.6917,22.7189,22.6917,22.7008,44338.0
2021-06-17 14:15:00,25.07,25.08,25.05,25.06,45594.0,22.7008,22.7098,22.6826,22.6917,45594.0
2021-06-17 14:20:00,25.06,25.06,25.02,25.03,64520.0,22.6917,22.6917,22.6555,22.6645,64520.0
2021-06-17 14:25:00,25.03,25.03,25.0,25.0,40348.0,22.6645,22.6645,22.6374,22.6374,40348.0
2021-06-17 14:30:00,25.0,25.02,25.0,25.01,49158.0,22.6374,22.6555,22.6374,22.6464,49158.0
2021-06-17 14:35:00,25.01,25.02,24.99,24.99,27626.0,22.6464,22.6555,22.6283,22.6283,27626.0
2021-06-17 14:40:00,24.99,25.0,24.99,24.99,39758.0,22.6283,22.6374,22.6283,22.6283,39758.0
2021-06-17 14:45:00,24.99,25.0,24.96,24.97,50074.0,22.6283,22.6374,22.6011,22.6102,50074.0
2021-06-17 14:50:00,24.96,24.97,24.96,24.96,22882.0,22.6011,22.6102,22.6011,22.6011,22882.0
2021-06-17 14:55:00,24.96,25.0,24.96,24.98,40896.0,22.6011,22.6374,22.6011,22.6193,40896.0
2021-06-17 15:00:00,24.98,25.08,24.98,25.05,48084.0,22.6193,22.7098,22.6193,22.6826,48084.0
2021-06-17 15:05:00,25.05,25.08,25.04,25.08,40816.0,22.6826,22.7098,22.6736,22.7098,40816.0
2021-06-17 15:10:00,25.08,25.12,25.07,25.12,34112.0,22.7098,22.746,22.7008,22.746,34112.0
2021-06-17 15:15:00,25.11,25.15,25.11,25.14,61882.0,22.737,22.7732,22.737,22.7641,61882.0
2021-06-17 15:20:00,25.15,25.15,25.14,25.15,36928.0,22.7732,22.7732,22.7641,22.7732,36928.0
2021-06-17 15:25:00,25.14,25.17,25.13,25.17,49362.0,22.7641,22.7913,22.7551,22.7913,49362.0
2021-06-17 15:30:00,25.17,25.23,25.17,25.21,103492.0,22.7913,22.8456,22.7913,22.8275,103492.0
2021-06-17 15:35:00,25.21,25.25,25.2,25.24,79114.0,22.8275,22.8637,22.8185,22.8547,79114.0
2021-06-17 15:40:00,25.24,25.25,25.21,25.21,89716.0,22.8547,22.8637,22.8275,22.8275,89716.0
2021-06-17 15:45:00,25.21,25.21,25.18,25.21,114124.0,22.8275,22.8275,22.8004,22.8275,114124.0
2021-06-17 15:50:00,25.21,25.21,25.18,25.18,245644.0,22.8275,22.8275,22.8004,22.8004,245644.0
2021-06-17 15:55:00,25.18,25.2,25.14,25.14,364958.0,22.8004,22.8185,22.7641,22.7641,364958.0
2021-06-18 09:30:00,24.8,24.98,24.69,24.88,1027074.0,22.4563,22.6193,22.3567,22.5287,1027074.0
2021-06-18 09:35:00,24.89,25.02,24.85,24.99,145686.0,22.5378,22.6555,22.5015,22.6283,145686.0
2021-06-18 09:40:00,24.96,25.03,24.96,25.0,104744.0,22.6011,22.6645,22.6011,22.6374,104744.0
2021-06-18 09:45:00,25.0,25.0,24.93,24.98,89830.0,22.6374,22.6374,22.574,22.6193,89830.0
2021-06-18 09:50:00,24.98,25.02,24.89,24.89,72110.0,22.6193,22.6555,22.5378,22.5378,72110.0
2021-06-18 09:55:00,24.9,24.95,24.88,24.94,146976.0,22.5468,22.5921,22.5287,22.583,146976.0
2021-06-18 10:00:00,24.93,24.94,24.8,24.8,50816.0,22.574,22.583,22.4563,22.4563,50816.0
2021-06-18 10:05:00,24.8,24.89,24.8,24.89,65996.0,22.4563,22.5378,22.4563,22.5378,65996.0
2021-06-18 10:10:00,24.9,25.0,24.89,25.0,205210.0,22.5468,22.6374,22.5378,22.6374,205210.0
2021-06-18 10:15:00,25.0,25.08,24.99,25.03,79438.0,22.6374,22.7098,22.6283,22.6645,79438.0
2021-06-18 10:20:00,25.03,25.14,25.02,25.12,70742.0,22.6645,22.7641,22.6555,22.746,70742.0
2021-06-18 10:25:00,25.13,25.21,25.08,25.1,77390.0,22.7551,22.8275,22.7098,22.7279,77390.0
2021-06-18 10:30:00,25.1,25.1,25.03,25.06,34998.0,22.7279,22.7279,22.6645,22.6917,34998.0
2021-06-18 10:35:00,25.06,25.1,25.05,25.09,23128.0,22.6917,22.7279,22.6826,22.7189,23128.0
2021-06-18 10:40:00,25.09,25.1,25.07,25.1,24528.0,22.7189,22.7279,22.7008,22.7279,24528.0
2021-06-18 10:45:00,25.09,25.09,25.07,25.07,26100.0,22.7189,22.7189,22.7008,22.7008,26100.0
2021-06-18 10:50:00,25.07,25.09,25.06,25.07,28852.0,22.7008,22.7189,22.6917,22.7008,28852.0
2021-06-18 10:55:00,25.06,25.08,25.05,25.07,23760.0,22.6917,22.7098,22.6826,22.7008,23760.0
2021-06-18 11:00:00,25.07,25.07,25.03,25.07,75580.0,22.7008,22.7008,22.6645,22.7008,75580.0
2021-06-18 11:05:00,25.07,25.07,25.03,25.03,21848.0,22.7008,22.7008,22.6645,22.6645,21848.0
2021-06-18 11:10:00,25.03,25.07,25.02,25.07,67778.0,22.6645,22.7008,22.6555,22.7008,67778.0
2021-06-18 11:15:00,25.07,25.1,25.06,25.1,40488.0,22.7008,22.7279,22.6917,22.7279,40488.0
2021-06-18 11:20:00,25.09,25.17,25.09,25.16,157138.0,22.7189,22.7913,22.7189,22.7822,157138.0
2021-06-18 11:25:00,25.17,25.18,25.14,25.16,81016.0,22.7913,22.8004,22.7641,22.7822,81016.0
2021-06-18 11:30:00,25.15,25.2,25.15,25.19,54312.0,22.7732,22.8185,22.7732,22.8094,54312.0
2021-06-18 11:35:00,25.19,25.23,25.19,25.2,34128.0,22.8094,22.8456,22.8094,22.8185,34128.0
2021-06-18 11:40:00,25.21,25.21,25.17,25.2,22304.0,22.8275,22.8275,22.7913,22.8185,22304.0
2021-06-18 11:45:00,25.2,25.21,25.19,25.2,14896.0,22.8185,22.8275,22.8094,22.8185,14896.0
2021-06-18 11:50:00,25.2,25.22,25.18,25.22,37776.0,22.8185,22.8366,22.8004,22.8366,37776.0
2021-06-18 11:55:00,25.22,25.25,25.22,25.24,27636.0,22.8366,22.8637,22.8366,22.8547,27636.0
2021-06-18 12:00:00,25.24,25.24,25.21,25.23,125916.0,22.8547,22.8547,22.8275,22.8456,125916.0
2021-06-18 12:05:00,25.23,25.3,25.23,25.29,42074.0,22.8456,22.909,22.8456,22.9,42074.0
2021-06-18 12:10:00,25.3,25.3,25.25,25.29,50394.0,22.909,22.909,22.8637,22.9,50394.0
2021-06-18 12:15:00,25.28,25.29,25.27,25.28,49694.0,22.8909,22.9,22.8819,22.8909,49694.0
2021-06-18 12:20:00,25.27,25.28,25.24,25.24,35656.0,22.8819,22.8909,22.8547,22.8547,35656.0
2021-06-18 12:25:00,25.24,25.25,25.21,25.21,21540.0,22.8547,22.8637,22.8275,22.8275,21540.0
2021-06-18 12:30:00,25.21,25.21,25.2,25.21,15826.0,22.8275,22.8275,22.8185,22.8275,15826.0
2021-06-18 12:35:00,25.2,25.21,25.18,25.19,54384.0,22.8185,22.8275,22.8004,22.8094,54384.0
2021-06-18 12:40:00,25.19,25.19,25.16,25.17,42562.0,22.8094,22.8094,22.7822,22.7913,42562.0
2021-06-18 12:45:00,25.18,25.18,25.16,25.18,28828.0,22.8004,22.8004,22.7822,22.8004,28828.0
2021-06-18 12:50:00,25.18,25.2,25.17,25.18,28404.0,22.8004,22.8185,22.7913,22.8004,28404.0
2021-06-18 12:55:00,25.18,25.18,25.16,25.18,47688.0,22.8004,22.8004,22.7822,22.8004,47688.0
2021-06-18 13:00:00,25.18,25.22,25.17,25.22,42060.0,22.8004,22.8366,22.7913,22.8366,42060.0
2021-06-18 13:05:00,25.22,25.25,25.21,25.24,31666.0,22.8366,22.8637,22.8275,22.8547,31666.0
2021-06-18 13:10:00,25.23,25.31,25.23,25.3,33630.0,22.8456,22.9181,22.8456,22.909,33630.0
2021-06-18 13:15:00,25.3,25.3,25.27,25.28,30914.0,22.909,22.909,22.8819,22.8909,30914.0
2021-06-18 13:20:00,25.28,25.29,25.25,25.28,35942.0,22.8909,22.9,22.8637,22.8909,35942.0
2021-06-18 13:25:00,25.27,25.28,25.26,25.28,44756.0,22.8819,22.8909,22.8728,22.8909,44756.0
2021-06-18 13:30:00,25.28,25.31,25.28,25.3,48006.0,22.8909,22.9181,22.8909,22.909,48006.0
2021-06-18 13:35:00,25.3,25.32,25.29,25.3,32440.0,22.909,22.9271,22.9,22.909,32440.0
2021-06-18 13:40:00,25.3,25.31,25.29,25.29,34206.0,22.909,22.9181,22.9,22.9,34206.0
2021-06-18 13:45:00,25.3,25.3,25.27,25.27,36316.0,22.909,22.909,22.8819,22.8819,36316.0
2021-06-18 13:50:00,25.27,25.29,25.25,25.29,28954.0,22.8819,22.9,22.8637,22.9,28954.0
2021-06-18 13:55:00,25.29,25.32,25.29,25.31,42154.0,22.9,22.9271,22.9,22.9181,42154.0
2021-06-18 14:00:00,25.31,25.35,25.29,25.33,98424.0,22.9181,22.9543,22.9,22.9362,98424.0
2021-06-18 14:05:00,25.33,25.35,25.32,25.35,71526.0,22.9362,22.9543,22.9271,22.9543,71526.0
2021-06-18 14:10:00,25.35,25.36,25.35,25.36,56496.0,22.9543,22.9633,22.9543,22.9633,56496.0
2021-06-18 14:15:00,25.36,25.36,25.35,25.36,51618.0,22.9633,22.9633,22.9543,22.9633,51618.0
2021-06-18 14:20:00,25.36,25.39,25.36,25.38,63712.0,22.9633,22.9905,22.9633,22.9815,63712.0
2021-06-18 14:25:00,25.38,25.4,25.35,25.4,58434.0,22.9815,22.9996,22.9543,22.9996,58434.0
2021-06-18 14:30:00,25.39,25.4,25.36,25.38,68174.0,22.9905,22.9996,22.9633,22.9815,68174.0
2021-06-18 14:35:00,25.38,25.39,25.36,25.36,31012.0,22.9815,22.9905,22.9633,22.9633,31012.0
2021-06-18 14:40:00,25.36,25.37,25.35,25.35,64972.0,22.9633,22.9724,22.9543,22.9543,64972.0
2021-06-18 14:45:00,25.36,25.39,25.36,25.39,50646.0,22.9633,22.9905,22.9633,22.9905,50646.0
2021-06-18 14:50:00,25.39,25.4,25.38,25.38,59016.0,22.9905,22.9996,22.9815,22.9815,59016.0
2021-06-18 14:55:00,25.38,25.39,25.35,25.39,65186.0,22.9815,22.9905,22.9543,22.9905,65186.0
2021-06-18 15:00:00,25.39,25.39,25.36,25.36,72854.0,22.9905,22.9905,22.9633,22.9633,72854.0
2021-06-18 15:05:00,25.36,25.36,25.35,25.36,65210.0,22.9633,22.9633,22.9543,22.9633,65210.0
2021-06-18 15:10:00,25.36,25.36,25.35,25.36,73844.0,22.9633,22.9633,22.9543,22.9633,73844.0
2021-06-18 15:15:00,25.36,25.4,25.36,25.4,80168.0,22.9633,22.9996,22.9633,22.9996,80168.0
2021-06-18 15:20:00,25.4,25.42,25.4,25.42,48884.0,22.9996,23.0177,22.9996,23.0177,48884.0
2021-06-18 15:25:00,25.42,25.42,25.38,25.39,94300.0,23.0177,23.0177,22.9815,22.9905,94300.0
2021-06-18 15:30:00,25.4,25.41,25.39,25.4,213658.0,22.9996,23.0086,22.9905,22.9996,213658.0
2021-06-18 15:35:00,25.41,25.43,25.4,25.42,120734.0,23.0086,23.0267,22.9996,23.0177,120734.0
2021-06-18 15:40:00,25.41,25.43,25.41,25.43,163504.0,23.0086,23.0267,23.0086,23.0267,163504.0
2021-06-18 15:45:00,25.43,25.43,25.37,25.38,279780.0,23.0267,23.0267,22.9724,22.9815,279780.0
2021-06-18 15:50:00,25.38,25.5,25.38,25.41,536744.0,22.9815,23.0901,22.9815,23.0086,536744.0
2021-06-18 15:55:00,25.42,25.42,25.32,25.36,792068.0,23.0177,23.0177,22.9271,22.9633,792068.0
2021-06-21 09:30:00,25.52,25.64,25.41,25.61,169134.0,23.1082,23.2169,23.0086,23.1897,169134.0
2021-06-21 09:35:00,25.62,25.75,25.61,25.71,88522.0,23.1988,23.3165,23.1897,23.2803,88522.0
2021-06-21 09:40:00,25.7,25.71,25.65,25.68,66624.0,23.2712,23.2803,23.2259,23.2531,66624.0
2021-06-21 09:45:00,25.68,25.76,25.66,25.76,53444.0,23.2531,23.3255,23.235,23.3255,53444.0
2021-06-21 09:50:00,25.75,25.79,25.71,25.78,39286.0,23.3165,23.3527,23.2803,23.3437,39286.0
2021-06-21 09:55:00,25.79,25.79,25.7,25.72,36764.0,23.3527,23.3527,23.2712,23.2893,36764.0
2021-06-21 10:00:00,25.72,25.79,25.7,25.79,47694.0,23.2893,23.3527,23.2712,23.3527,47694.0
2021-06-21 10:05:00,25.79,25.88,25.79,25.88,186290.0,23.3527,23.4342,23.3527,23.4342,186290.0
2021-06-21 10:10:00,25.88,25.91,25.85,25.86,67612.0,23.4342,23.4614,23.407,23.4161,67612.0
2021-06-21 10:15:00,25.86,25.91,25.86,25.89,40870.0,23.4161,23.4614,23.4161,23.4433,40870.0
2021-06-21 10:20:00,25.89,25.93,25.89,25.91,50144.0,23.4433,23.4795,23.4433,23.4614,50144.0
2021-06-21 10:25:00,25.91,25.95,25.9,25.93,34876.0,23.4614,23.4976,23.4523,23.4795,34876.0
2021-06-21 10:30:00,25.93,25.93,25.86,25.86,53484.0,23.4795,23.4795,23.4161,23.4161,53484.0
2021-06-21 10:35:00,25.86,25.95,25.84,25.92,139824.0,23.4161,23.4976,23.398,23.4704,139824.0
2021-06-21 10:40:00,25.91,25.92,25.89,25.9,29968.0,23.4614,23.4704,23.4433,23.4523,29968.0
2021-06-21 10:45:00,25.9,25.95,25.9,25.93,51258.0,23.4523,23.4976,23.4523,23.4795,51258.0
2021-06-21 10:50:00,25.92,25.94,25.9,25.91,41484.0,23.4704,23.4885,23.4523,23.4614,41484.0
2021-06-21 10:55:00,25.92,25.93,25.91,25.91,29786.0,23.4704,23.4795,23.4614,23.4614,29786.0
2021-06-21 11:00:00,25.91,25.91,25.79,25.79,63160.0,23.4614,23.4614,23.3527,23.3527,63160.0
2021-06-21 11:05:00,25.79,25.81,25.78,25.8,49992.0,23.3527,23.3708,23.3437,23.3618,49992.0
2021-06-21 11:10:00,25.8,25.82,25.78,25.8,36896.0,23.3618,23.3799,23.3437,23.3618,36896.0
2021-06-21 11:15:00,25.8,25.82,25.79,25.82,41774.0,23.3618,23.3799,23.3527,23.3799,41774.0
2021-06-21 11:20:00,25.82,25.86,25.82,25.84,34290.0,23.3799,23.4161,23.3799,23.398,34290.0
2021-06-21 11:25:00,25.84,25.85,25.81,25.81,37038.0,23.398,23.407,23.3708,23.3708,37038.0
2021-06-21 11:30:00,25.81,25.86,25.81,25.85,18132.0,23.3708,23.4161,23.3708,23.407,18132.0
2021-06-21 11:35:00,25.85,25.88,25.85,25.86,43650.0,23.407,23.4342,23.407,23.4161,43650.0
2021-06-21 11:40:00,25.86,25.87,25.84,25.85,52046.0,23.4161,23.4251,23.398,23.407,52046.0
2021-06-21 11:45:00,25.85,25.85,25.84,25.85,56318.0,23.407,23.407,23.398,23.407,56318.0
2021-06-21 11:50:00,25.85,25.85,25.82,25.83,46218.0,23.407,23.407,23.3799,23.3889,46218.0
2021-06-21 11:55:00,25.83,25.83,25.79,25.79,69098.0,23.3889,23.3889,23.3527,23.3527,69098.0
2021-06-21 12:00:00,25.79,25.8,25.75,25.75,39634.0,23.3527,23.3618,23.3165,23.3165,39634.0
2021-06-21 12:05:00,25.75,25.75,25.72,25.73,50638.0,23.3165,23.3165,23.2893,23.2984,50638.0
2021-06-21 12:10:00,25.73,25.73,25.71,25.72,31264.0,23.2984,23.2984,23.2803,23.2893,31264.0
2021-06-21 12:15:00,25.72,25.72,25.68,25.68,43284.0,23.2893,23.2893,23.2531,23.2531,43284.0
2021-06-21 12:20:00,25.68,25.68,25.66,25.67,27740.0,23.2531,23.2531,23.235,23.244,27740.0
2021-06-21 12:25:00,25.67,25.68,25.65,25.66,62208.0,23.244,23.2531,23.2259,23.235,62208.0
2021-06-21 12:30:00,25.66,25.71,25.66,25.7,89444.0,23.235,23.2803,23.235,23.2712,89444.0
2021-06-21 12:35:00,25.7,25.74,25.7,25.72,34678.0,23.2712,23.3074,23.2712,23.2893,34678.0
2021-06-21 12:40:00,25.73,25.73,25.72,25.72,11252.0,23.2984,23.2984,23.2893,23.2893,11252.0
2021-06-21 12:45:00,25.72,25.73,25.71,25.71,30580.0,23.2893,23.2984,23.2803,23.2803,30580.0
2021-06-21 12:50:00,25.71,25.73,25.7,25.7,18230.0,23.2803,23.2984,23.2712,23.2712,18230.0
2021-06-21 12:55:00,25.7,25.71,25.68,25.7,23762.0,23.2712,23.2803,23.2531,23.2712,23762.0
2021-06-21 13:00:00,25.7,25.73,25.7,25.73,21466.0,23.2712,23.2984,23.2712,23.2984,21466.0
2021-06-21 13:05:00,25.73,25.74,25.73,25.74,21814.0,23.2984,23.3074,23.2984,23.3074,21814.0
2021-06-21 13:10:00,25.75,25.79,25.74,25.79,22998.0,23.3165,23.3527,23.3074,23.3527,22998.0
2021-06-21 13:15:00,25.79,25.81,25.78,25.79,30872.0,23.3527,23.3708,23.3437,23.3527,30872.0
2021-06-21 13:20:00,25.8,25.81,25.78,25.79,26386.0,23.3618,23.3708,23.3437,23.3527,26386.0
2021-06-21 13:25:00,25.79,25.79,25.78,25.79,12060.0,23.3527,23.3527,23.3437,23.3527,12060.0
2021-06-21 13:30:00,25.79,25.81,25.79,25.81,26396.0,23.3527,23.3708,23.3527,23.3708,26396.0
2021-06-21 13:35:00,25.81,25.81,25.78,25.81,34706.0,23.3708,23.3708,23.3437,23.3708,34706.0
2021-06-21 13:40:00,25.81,25.84,25.81,25.84,42724.0,23.3708,23.398,23.3708,23.398,42724.0
2021-06-21 13:45:00,25.83,25.85,25.83,25.84,27750.0,23.3889,23.407,23.3889,23.398,27750.0
2021-06-21 13:50:00,25.84,25.85,25.83,25.84,25132.0,23.398,23.407,23.3889,23.398,25132.0
2021-06-21 13:55:00,25.85,25.85,25.84,25.85,8716.0,23.407,23.407,23.398,23.407,8716.0
2021-06-21 14:00:00,25.85,25.86,25.82,25.83,53158.0,23.407,23.4161,23.3799,23.3889,53158.0
2021-06-21 14:05:00,25.83,25.84,25.8,25.82,36444.0,23.3889,23.398,23.3618,23.3799,36444.0
2021-06-21 14:10:00,25.82,25.82,25.8,25.81,15050.0,23.3799,23.3799,23.3618,23.3708,15050.0
2021-06-21 14:15:00,25.81,25.81,25.78,25.79,23142.0,23.3708,23.3708,23.3437,23.3527,23142.0
2021-06-21 14:20:00,25.79,25.79,25.75,25.75,31598.0,23.3527,23.3527,23.3165,23.3165,31598.0
2021-06-21 14:25:00,25.75,25.76,25.74,25.75,31522.0,23.3165,23.3255,23.3074,23.3165,31522.0
2021-06-21 14:30:00,25.75,25.76,25.73,25.73,55718.0,23.3165,23.3255,23.2984,23.2984,55718.0
2021-06-21 14:35:00,25.73,25.75,25.73,25.75,33746.0,23.2984,23.3165,23.2984,23.3165,33746.0
2021-06-21 14:40:00,25.75,25.75,25.73,25.74,46932.0,23.3165,23.3165,23.2984,23.3074,46932.0
2021-06-21 14:45:00,25.73,25.73,25.68,25.7,67308.0,23.2984,23.2984,23.2531,23.2712,67308.0
2021-06-21 14:50:00,25.7,25.73,25.69,25.73,44806.0,23.2712,23.2984,23.2622,23.2984,44806.0
2021-06-21 14:55:00,25.73,25.75,25.72,25.73,43760.0,23.2984,23.3165,23.2893,23.2984,43760.0
2021-06-21 15:00:00,25.73,25.75,25.73,25.73,28328.0,23.2984,23.3165,23.2984,23.2984,28328.0
2021-06-21 15:05:00,25.73,25.75,25.73,25.75,27816.0,23.2984,23.3165,23.2984,23.3165,27816.0
2021-06-21 15:10:00,25.75,25.75,25.74,25.74,37128.0,23.3165,23.3165,23.3074,23.3074,37128.0
2021-06-21 15:15:00,25.74,25.78,25.74,25.77,38660.0,23.3074,23.3437,23.3074,23.3346,38660.0
2021-06-21 15:20:00,25.78,25.78,25.76,25.77,33774.0,23.3437,23.3437,23.3255,23.3346,33774.0
2021-06-21 15:25:00,25.77,25.79,25.77,25.79,33562.0,23.3346,23.3527,23.3346,23.3527,33562.0
2021-06-21 15:30:00,25.78,25.79,25.75,25.79,81990.0,23.3437,23.3527,23.3165,23.3527,81990.0
2021-06-21 15:35:00,25.79,25.79,25.75,25.75,90742.0,23.3527,23.3527,23.3165,23.3165,90742.0
2021-06-21 15:40:00,25.75,25.76,25.72,25.72,53006.0,23.3165,23.3255,23.2893,23.2893,53006.0
2021-06-21 15:45:00,25.72,25.74,25.71,25.72,130264.0,23.2893,23.3074,23.2803,23.2893,130264.0
2021-06-21 15:50:00,25.73,25.75,25.73,25.75,165042.0,23.2984,23.3165,23.2984,23.3165,165042.0
2021-06-21 15:55:00,25.74,25.75,25.73,25.74,220200.0,23.3074,23.3165,23.2984,23.3074,220200.0
2021-06-22 09:30:00,25.75,25.81,25.63,25.71,87344.0,23.3165,23.3708,23.2078,23.2803,87344.0
2021-06-22 09:35:00,25.71,25.71,25.64,25.68,83890.0,23.2803,23.2803,23.2169,23.2531,83890.0
2021-06-22 09:40:00,25.7,25.74,25.68,25.72,19874.0,23.2712,23.3074,23.2531,23.2893,19874.0
2021-06-22 09:45:00,25.72,25.75,25.72,25.72,41300.0,23.2893,23.3165,23.2893,23.2893,41300.0
2021-06-22 09:50:00,25.73,25.74,25.7,25.71,91714.0,23.2984,23.3074,23.2712,23.2803,91714.0
2021-06-22 09:55:00,25.71,25.75,25.68,25.74,15104.0,23.2803,23.3165,23.2531,23.3074,15104.0
2021-06-22 10:00:00,25.74,25.78,25.74,25.78,19182.0,23.3074,23.3437,23.3074,23.3437,19182.0
2021-06-22 10:05:00,25.78,25.81,25.77,25.79,23774.0,23.3437,23.3708,23.3346,23.3527,23774.0
2021-06-22 10:10:00,25.77,25.81,25.77,25.78,18476.0,23.3346,23.3708,23.3346,23.3437,18476.0
2021-06-22 10:15:00,25.78,25.82,25.78,25.8,34490.0,23.3437,23.3799,23.3437,23.3618,34490.0
2021-06-22 10:20:00,25.79,25.81,25.79,25.81,14032.0,23.3527,23.3708,23.3527,23.3708,14032.0
2021-06-22 10:25:00,25.81,25.84,25.8,25.82,51142.0,23.3708,23.398,23.3618,23.3799,51142.0
2021-06-22 10:30:00,25.83,25.87,25.83,25.86,21442.0,23.3889,23.4251,23.3889,23.4161,21442.0
2021-06-22 10:35:00,25.86,25.9,25.85,25.89,19008.0,23.4161,23.4523,23.407,23.4433,19008.0
2021-06-22 10:40:00,25.88,25.89,25.86,25.88,15418.0,23.4342,23.4433,23.4161,23.4342,15418.0
2021-06-22 10:45:00,25.88,25.88,25.86,25.87,12196.0,23.4342,23.4342,23.4161,23.4251,12196.0
2021-06-22 10:50:00,25.87,25.89,25.86,25.86,25238.0,23.4251,23.4433,23.4161,23.4161,25238.0
2021-06-22 10:55:00,25.86,25.88,25.86,25.88,23360.0,23.4161,23.4342,23.4161,23.4342,23360.0
2021-06-22 11:00:00,25.88,25.88,25.86,25.88,19416.0,23.4342,23.4342,23.4161,23.4342,19416.0
2021-06-22 11:05:00,25.88,25.89,25.87,25.89,31648.0,23.4342,23.4433,23.4251,23.4433,31648.0
2021-06-22 11:10:00,25.89,25.93,25.89,25.93,23866.0,23.4433,23.4795,23.4433,23.4795,23866.0
2021-06-22 11:15:00,25.93,25.93,25.92,25.93,37842.0,23.4795,23.4795,23.4704,23.4795,37842.0
2021-06-22 11:20:00,25.93,25.93,25.89,25.89,47018.0,23.4795,23.4795,23.4433,23.4433,47018.0
2021-06-22 11:25:00,25.89,25.9,25.86,25.88,64646.0,23.4433,23.4523,23.4161,23.4342,64646.0
2021-06-22 11:30:00,25.88,25.88,25.82,25.83,30574.0,23.4342,23.4342,23.3799,23.3889,30574.0
2021-06-22 11:35:00,25.83,25.84,25.78,25.81,32182.0,23.3889,23.398,23.3437,23.3708,32182.0
2021-06-22 11:40:00,25.81,25.83,25.8,25.83,24684.0,23.3708,23.3889,23.3618,23.3889,24684.0
2021-06-22 11:45:00,25.83,25.83,25.81,25.82,15704.0,23.3889,23.3889,23.3708,23.3799,15704.0
2021-06-22 11:50:00,25.82,25.83,25.82,25.82,18558.0,23.3799,23.3889,23.3799,23.3799,18558.0
2021-06-22 11:55:00,25.83,25.83,25.81,25.83,17936.0,23.3889,23.3889,23.3708,23.3889,17936.0
2021-06-22 12:00:00,25.83,25.85,25.83,25.85,19736.0,23.3889,23.407,23.3889,23.407,19736.0
2021-06-22 12:05:00,25.85,25.85,25.83,25.83,8392.0,23.407,23.407,23.3889,23.3889,8392.0
2021-06-22 12:10:00,25.83,25.84,25.82,25.83,24816.0,23.3889,23.398,23.3799,23.3889,24816.0
2021-06-22 12:15:00,25.83,25.84,25.82,25.82,17880.0,23.3889,23.398,23.3799,23.3799,17880.0
2021-06-22 12:20:00,25.82,25.82,25.79,25.8,23404.0,23.3799,23.3799,23.3527,23.3618,23404.0
2021-06-22 12:25:00,25.8,25.8,25.78,25.79,16840.0,23.3618,23.3618,23.3437,23.3527,16840.0
2021-06-22 12:30:00,25.79,25.81,25.78,25.8,50732.0,23.3527,23.3708,23.3437,23.3618,50732.0
2021-06-22 12:35:00,25.8,25.81,25.79,25.81,26078.0,23.3618,23.3708,23.3527,23.3708,26078.0
2021-06-22 12:40:00,25.81,25.82,25.8,25.82,11646.0,23.3708,23.3799,23.3618,23.3799,11646.0
2021-06-22 12:45:00,25.82,25.82,25.81,25.81,10292.0,23.3799,23.3799,23.3708,23.3708,10292.0
2021-06-22 12:50:00,25.81,25.82,25.8,25.81,28886.0,23.3708,23.3799,23.3618,23.3708,28886.0
2021-06-22 12:55:00,25.81,25.82,25.81,25.82,19344.0,23.3708,23.3799,23.3708,23.3799,19344.0
2021-06-22 13:00:00,25.82,25.82,25.81,25.81,7590.0,23.3799,23.3799,23.3708,23.3708,7590.0
2021-06-22 13:05:00,25.81,25.82,25.8,25.82,20914.0,23.3708,23.3799,23.3618,23.3799,20914.0
2021-06-22 13:10:00,25.82,25.83,25.82,25.83,14638.0,23.3799,23.3889,23.3799,23.3889,14638.0
2021-06-22 13:15:00,25.83,25.83,25.81,25.82,20222.0,23.3889,23.3889,23.3708,23.3799,20222.0
2021-06-22 13:20:00,25.82,25.84,25.81,25.83,14818.0,23.3799,23.398,23.3708,23.3889,14818.0
2021-06-22 13:25:00,25.83,25.85,25.82,25.84,21360.0,23.3889,23.407,23.3799,23.398,21360.0
2021-06-22 13:30:00,25.84,25.84,25.83,25.84,22850.0,23.398,23.398,23.3889,23.398,22850.0
2021-06-22 13:35:00,25.85,25.85,25.82,25.82,14018.0,23.407,23.407,23.3799,23.3799,14018.0
2021-06-22 13:40:00,25.82,25.83,25.81,25.81,33708.0,23.3799,23.3889,23.3708,23.3708,33708.0
2021-06-22 13:45:00,25.81,25.82,25.81,25.82,6436.0,23.3708,23.3799,23.3708,23.3799,6436.0
2021-06-22 13:50:00,25.81,25.82,25.8,25.81,19282.0,23.3708,23.3799,23.3618,23.3708,19282.0
2021-06-22 13:55:00,25.81,25.81,25.8,25.81,15998.0,23.3708,23.3708,23.3618,23.3708,15998.0
2021-06-22 14:00:00,25.81,25.83,25.8,25.82,56222.0,23.3708,23.3889,23.3618,23.3799,56222.0
2021-06-22 14:05:00,25.82,25.82,25.79,25.8,46088.0,23.3799,23.3799,23.3527,23.3618,46088.0
2021-06-22 14:10:00,25.8,25.82,25.79,25.82,25478.0,23.3618,23.3799,23.3527,23.3799,25478.0
2021-06-22 14:15:00,25.82,25.82,25.79,25.8,41104.0,23.3799,23.3799,23.3527,23.3618,41104.0
2021-06-22 14:20:00,25.8,25.82,25.8,25.82,15904.0,23.3618,23.3799,23.3618,23.3799,15904.0
2021-06-22 14:25:00,25.82,25.83,25.8,25.82,27990.0,23.3799,23.3889,23.3618,23.3799,27990.0
2021-06-22 14:30:00,25.82,25.85,25.82,25.85,27384.0,23.3799,23.407,23.3799,23.407,27384.0
2021-06-22 14:35:00,25.85,25.87,25.83,25.87,49776.0,23.407,23.4251,23.3889,23.4251,49776.0
2021-06-22 14:40:00,25.86,25.87,25.84,25.84,62492.0,23.4161,23.4251,23.398,23.398,62492.0
2021-06-22 14:45:00,25.84,25.84,25.82,25.83,20362.0,23.398,23.398,23.3799,23.3889,20362.0
2021-06-22 14:50:00,25.83,25.85,25.82,25.85,30042.0,23.3889,23.407,23.3799,23.407,30042.0
2021-06-22 14:55:00,25.84,25.85,25.81,25.83,32914.0,23.398,23.407,23.3708,23.3889,32914.0
2021-06-22 15:00:00,25.83,25.83,25.82,25.83,22060.0,23.3889,23.3889,23.3799,23.3889,22060.0
2021-06-22 15:05:00,25.83,25.84,25.81,25.83,33268.0,23.3889,23.398,23.3708,23.3889,33268.0
2021-06-22 15:10:00,25.83,25.85,25.82,25.83,38572.0,23.3889,23.407,23.3799,23.3889,38572.0
2021-06-22 15:15:00,25.83,25.86,25.82,25.86,29304.0,23.3889,23.4161,23.3799,23.4161,29304.0
2021-06-22 15:20:00,25.86,25.87,25.85,25.86,29634.0,23.4161,23.4251,23.407,23.4161,29634.0
2021-06-22 15:25:00,25.86,25.89,25.86,25.87,29066.0,23.4161,23.4433,23.4161,23.4251,29066.0
2021-06-22 15:30:00,25.88,25.89,25.86,25.86,27662.0,23.4342,23.4433,23.4161,23.4161,27662.0
2021-06-22 15:35:00,25.86,25.86,25.85,25.85,35062.0,23.4161,23.4161,23.407,23.407,35062.0
2021-06-22 15:40:00,25.85,25.87,25.85,25.86,49092.0,23.407,23.4251,23.407,23.4161,49092.0
2021-06-22 15:45:00,25.85,25.86,25.84,25.86,54070.0,23.407,23.4161,23.398,23.4161,54070.0
2021-06-22 15:50:00,25.86,25.86,25.83,25.84,146594.0,23.4161,23.4161,23.3889,23.398,146594.0
2021-06-22 15:55:00,25.84,25.84,25.77,25.77,438422.0,23.398,23.398,23.3346,23.3346,438422.0
2021-06-23 09:30:00,25.77,25.86,25.74,25.77,110918.0,23.3346,23.4161,23.3074,23.3346,110918.0
2021-06-23 09:35:00,25.75,25.77,25.66,25.68,51556.0,23.3165,23.3346,23.235,23.2531,51556.0
2021-06-23 09:40:00,25.66,25.67,25.59,25.6,109476.0,23.235,23.244,23.1716,23.1807,109476.0
2021-06-23 09:45:00,25.6,25.61,25.55,25.57,114950.0,23.1807,23.1897,23.1354,23.1535,114950.0
2021-06-23 09:50:00,25.57,25.63,25.55,25.61,78112.0,23.1535,23.2078,23.1354,23.1897,78112.0
2021-06-23 09:55:00,25.63,25.63,25.58,25.62,155090.0,23.2078,23.2078,23.1626,23.1988,155090.0
2021-06-23 10:00:00,25.61,25.67,25.6,25.67,146136.0,23.1897,23.244,23.1807,23.244,146136.0
2021-06-23 10:05:00,25.67,25.72,25.67,25.72,40162.0,23.244,23.2893,23.244,23.2893,40162.0
2021-06-23 10:10:00,25.72,25.75,25.7,25.75,32800.0,23.2893,23.3165,23.2712,23.3165,32800.0
2021-06-23 10:15:00,25.75,25.8,25.72,25.79,91106.0,23.3165,23.3618,23.2893,23.3527,91106.0
2021-06-23 10:20:00,25.79,25.84,25.78,25.82,33994.0,23.3527,23.398,23.3437,23.3799,33994.0
2021-06-23 10:25:00,25.82,25.83,25.8,25.81,27372.0,23.3799,23.3889,23.3618,23.3708,27372.0
2021-06-23 10:30:00,25.81,25.83,25.81,25.81,27166.0,23.3708,23.3889,23.3708,23.3708,27166.0
2021-06-23 10:35:00,25.81,25.81,25.75,25.79,39684.0,23.3708,23.3708,23.3165,23.3527,39684.0
2021-06-23 10:40:00,25.79,25.82,25.79,25.82,16670.0,23.3527,23.3799,23.3527,23.3799,16670.0
2021-06-23 10:45:00,25.82,25.82,25.79,25.82,16584.0,23.3799,23.3799,23.3527,23.3799,16584.0
2021-06-23 10:50:00,25.81,25.82,25.8,25.81,14722.0,23.3708,23.3799,23.3618,23.3708,14722.0
2021-06-23 10:55:00,25.81,25.84,25.81,25.81,14630.0,23.3708,23.398,23.3708,23.3708,14630.0
2021-06-23 11:00:00,25.81,25.86,25.8,25.85,26188.0,23.3708,23.4161,23.3618,23.407,26188.0
2021-06-23 11:05:00,25.84,25.87,25.84,25.85,19512.0,23.398,23.4251,23.398,23.407,19512.0
2021-06-23 11:10:00,25.85,25.86,25.84,25.86,15344.0,23.407,23.4161,23.398,23.4161,15344.0
2021-06-23 11:15:00,25.86,25.87,25.85,25.85,25392.0,23.4161,23.4251,23.407,23.407,25392.0
2021-06-23 11:20:00,25.85,25.86,25.84,25.86,13522.0,23.407,23.4161,23.398,23.4161,13522.0
2021-06-23 11:25:00,25.86,25.89,25.85,25.88,9442.0,23.4161,23.4433,23.407,23.4342,9442.0
2021-06-23 11:30:00,25.88,25.89,25.87,25.88,20784.0,23.4342,23.4433,23.4251,23.4342,20784.0
2021-06-23 11:35:00,25.88,25.89,25.86,25.88,19112.0,23.4342,23.4433,23.4161,23.4342,19112.0
2021-06-23 11:40:00,25.88,25.89,25.88,25.89,13928.0,23.4342,23.4433,23.4342,23.4433,13928.0
2021-06-23 11:45:00,25.88,25.9,25.88,25.9,9004.0,23.4342,23.4523,23.4342,23.4523,9004.0
2021-06-23 11:50:00,25.9,25.92,25.89,25.9,16108.0,23.4523,23.4704,23.4433,23.4523,16108.0
2021-06-23 11:55:00,25.9,25.92,25.89,25.92,55092.0,23.4523,23.4704,23.4433,23.4704,55092.0
2021-06-23 12:00:00,25.92,25.93,25.9,25.93,17482.0,23.4704,23.4795,23.4523,23.4795,17482.0
2021-06-23 12:05:00,25.93,25.93,25.91,25.91,12764.0,23.4795,23.4795,23.4614,23.4614,12764.0
2021-06-23 12:10:00,25.91,25.94,25.91,25.94,23218.0,23.4614,23.4885,23.4614,23.4885,23218.0
2021-06-23 12:15:00,25.93,25.96,25.93,25.96,19206.0,23.4795,23.5066,23.4795,23.5066,19206.0
2021-06-23 12:20:00,25.96,25.97,25.95,25.95,18148.0,23.5066,23.5157,23.4976,23.4976,18148.0
2021-06-23 12:25:00,25.95,25.96,25.95,25.96,8932.0,23.4976,23.5066,23.4976,23.5066,8932.0
2021-06-23 12:30:00,25.96,25.99,25.96,25.98,10190.0,23.5066,23.5338,23.5066,23.5248,10190.0
2021-06-23 12:35:00,25.98,25.99,25.95,25.95,42922.0,23.5248,23.5338,23.4976,23.4976,42922.0
2021-06-23 12:40:00,25.95,25.96,25.94,25.96,29296.0,23.4976,23.5066,23.4885,23.5066,29296.0
2021-06-23 12:45:00,25.96,25.96,25.93,25.94,31300.0,23.5066,23.5066,23.4795,23.4885,31300.0
2021-06-23 12:50:00,25.94,25.96,25.93,25.95,17828.0,23.4885,23.5066,23.4795,23.4976,17828.0
2021-06-23 12:55:00,25.94,25.96,25.93,25.95,30834.0,23.4885,23.5066,23.4795,23.4976,30834.0
2021-06-23 13:00:00,25.95,25.96,25.93,25.93,30126.0,23.4976,23.5066,23.4795,23.4795,30126.0
2021-06-23 13:05:00,25.93,25.97,25.93,25.97,33928.0,23.4795,23.5157,23.4795,23.5157,33928.0
2021-06-23 13:10:00,25.97,25.97,25.96,25.97,13976.0,23.5157,23.5157,23.5066,23.5157,13976.0
2021-06-23 13:15:00,25.97,25.99,25.97,25.99,54054.0,23.5157,23.5338,23.5157,23.5338,54054.0
2021-06-23 13:20:00,25.99,26.03,25.98,26.03,70880.0,23.5338,23.57,23.5248,23.57,70880.0
2021-06-23 13:25:00,26.03,26.05,26.02,26.05,54320.0,23.57,23.5881,23.561,23.5881,54320.0
2021-06-23 13:30:00,26.05,26.09,26.05,26.08,93998.0,23.5881,23.6244,23.5881,23.6153,93998.0
2021-06-23 13:35:00,26.08,26.09,26.06,26.09,107522.0,23.6153,23.6244,23.5972,23.6244,107522.0
2021-06-23 13:40:00,26.09,26.11,26.07,26.11,47048.0,23.6244,23.6425,23.6062,23.6425,47048.0
2021-06-23 13:45:00,26.11,26.11,26.07,26.09,44484.0,23.6425,23.6425,23.6062,23.6244,44484.0
2021-06-23 13:50:00,26.09,26.09,26.06,26.08,43576.0,23.6244,23.6244,23.5972,23.6153,43576.0
2021-06-23 13:55:00,26.07,26.07,26.04,26.04,40308.0,23.6062,23.6062,23.5791,23.5791,40308.0
2021-06-23 14:00:00,26.04,26.07,26.04,26.06,62220.0,23.5791,23.6062,23.5791,23.5972,62220.0
2021-06-23 14:05:00,26.06,26.06,26.03,26.04,37772.0,23.5972,23.5972,23.57,23.5791,37772.0
2021-06-23 14:10:00,26.04,26.04,25.99,26.01,109536.0,23.5791,23.5791,23.5338,23.5519,109536.0
2021-06-23 14:15:00,26.01,26.02,26.0,26.0,67156.0,23.5519,23.561,23.5429,23.5429,67156.0
2021-06-23 14:20:00,26.0,26.01,26.0,26.01,51048.0,23.5429,23.5519,23.5429,23.5519,51048.0
2021-06-23 14:25:00,26.01,26.02,25.99,25.99,53244.0,23.5519,23.561,23.5338,23.5338,53244.0
2021-06-23 14:30:00,25.99,26.0,25.97,25.97,112282.0,23.5338,23.5429,23.5157,23.5157,112282.0
2021-06-23 14:35:00,25.98,25.98,25.94,25.94,94156.0,23.5248,23.5248,23.4885,23.4885,94156.0
2021-06-23 14:40:00,25.94,25.94,25.92,25.93,48026.0,23.4885,23.4885,23.4704,23.4795,48026.0
2021-06-23 14:45:00,25.93,25.98,25.93,25.96,49632.0,23.4795,23.5248,23.4795,23.5066,49632.0
2021-06-23 14:50:00,25.96,25.99,25.96,25.97,41848.0,23.5066,23.5338,23.5066,23.5157,41848.0
2021-06-23 14:55:00,25.97,25.97,25.94,25.95,31568.0,23.5157,23.5157,23.4885,23.4976,31568.0
2021-06-23 15:00:00,25.95,25.96,25.93,25.93,37330.0,23.4976,23.5066,23.4795,23.4795,37330.0
2021-06-23 15:05:00,25.93,25.94,25.91,25.91,33766.0,23.4795,23.4885,23.4614,23.4614,33766.0
2021-06-23 15:10:00,25.91,25.92,25.88,25.89,45476.0,23.4614,23.4704,23.4342,23.4433,45476.0
2021-06-23 15:15:00,25.89,25.9,25.86,25.86,66152.0,23.4433,23.4523,23.4161,23.4161,66152.0
2021-06-23 15:20:00,25.86,25.87,25.86,25.86,60052.0,23.4161,23.4251,23.4161,23.4161,60052.0
2021-06-23 15:25:00,25.86,25.9,25.85,25.89,77094.0,23.4161,23.4523,23.407,23.4433,77094.0
2021-06-23 15:30:00,25.89,25.89,25.87,25.88,80852.0,23.4433,23.4433,23.4251,23.4342,80852.0
2021-06-23 15:35:00,25.88,25.89,25.86,25.86,66790.0,23.4342,23.4433,23.4161,23.4161,66790.0
2021-06-23 15:40:00,25.86,25.86,25.83,25.83,117356.0,23.4161,23.4161,23.3889,23.3889,117356.0
2021-06-23 15:45:00,25.83,25.83,25.8,25.81,99116.0,23.3889,23.3889,23.3618,23.3708,99116.0
2021-06-23 15:50:00,25.81,25.81,25.78,25.79,226178.0,23.3708,23.3708,23.3437,23.3527,226178.0
2021-06-23 15:55:00,25.79,25.83,25.79,25.8,413496.0,23.3527,23.3889,23.3527,23.3618,413496.0
2021-06-24 09:30:00,25.85,25.95,25.85,25.9,66500.0,23.407,23.4976,23.407,23.4523,66500.0
2021-06-24 09:35:00,25.9,25.91,25.83,25.83,24018.0,23.4523,23.4614,23.3889,23.3889,24018.0
2021-06-24 09:40:00,25.82,25.85,25.78,25.78,18324.0,23.3799,23.407,23.3437,23.3437,18324.0
2021-06-24 09:45:00,25.8,25.86,25.8,25.81,21962.0,23.3618,23.4161,23.3618,23.3708,21962.0
2021-06-24 09:50:00,25.82,25.86,25.79,25.86,12030.0,23.3799,23.4161,23.3527,23.4161,12030.0
2021-06-24 09:55:00,25.85,25.86,25.78,25.8,18198.0,23.407,23.4161,23.3437,23.3618,18198.0
2021-06-24 10:00:00,25.8,25.84,25.76,25.84,27596.0,23.3618,23.398,23.3255,23.398,27596.0
2021-06-24 10:05:00,25.84,25.86,25.8,25.8,28320.0,23.398,23.4161,23.3618,23.3618,28320.0
2021-06-24 10:10:00,25.8,25.83,25.8,25.83,15656.0,23.3618,23.3889,23.3618,23.3889,15656.0
2021-06-24 10:15:00,25.83,25.86,25.82,25.84,39532.0,23.3889,23.4161,23.3799,23.398,39532.0
2021-06-24 10:20:00,25.84,25.9,25.84,25.9,16972.0,23.398,23.4523,23.398,23.4523,16972.0
2021-06-24 10:25:00,25.9,25.91,25.88,25.9,26642.0,23.4523,23.4614,23.4342,23.4523,26642.0
2021-06-24 10:30:00,25.89,25.91,25.88,25.91,59544.0,23.4433,23.4614,23.4342,23.4614,59544.0
2021-06-24 10:35:00,25.9,25.92,25.87,25.9,35154.0,23.4523,23.4704,23.4251,23.4523,35154.0
2021-06-24 10:40:00,25.9,25.93,25.9,25.93,50144.0,23.4523,23.4795,23.4523,23.4795,50144.0
2021-06-24 10:45:00,25.93,25.93,25.91,25.93,20738.0,23.4795,23.4795,23.4614,23.4795,20738.0
2021-06-24 10:50:00,25.93,25.93,25.89,25.9,26396.0,23.4795,23.4795,23.4433,23.4523,26396.0
2021-06-24 10:55:00,25.9,25.9,25.86,25.87,16134.0,23.4523,23.4523,23.4161,23.4251,16134.0
2021-06-24 11:00:00,25.87,25.88,25.81,25.82,102406.0,23.4251,23.4342,23.3708,23.3799,102406.0
2021-06-24 11:05:00,25.82,25.86,25.82,25.83,41744.0,23.3799,23.4161,23.3799,23.3889,41744.0
2021-06-24 11:10:00,25.83,25.85,25.83,25.83,30480.0,23.3889,23.407,23.3889,23.3889,30480.0
2021-06-24 11:15:00,25.83,25.83,25.79,25.82,27538.0,23.3889,23.3889,23.3527,23.3799,27538.0
2021-06-24 11:20:00,25.82,25.84,25.79,25.81,53756.0,23.3799,23.398,23.3527,23.3708,53756.0
2021-06-24 11:25:00,25.81,25.81,25.77,25.77,42114.0,23.3708,23.3708,23.3346,23.3346,42114.0
2021-06-24 11:30:00,25.78,25.81,25.77,25.81,24250.0,23.3437,23.3708,23.3346,23.3708,24250.0
2021-06-24 11:35:00,25.81,25.81,25.79,25.8,12666.0,23.3708,23.3708,23.3527,23.3618,12666.0
2021-06-24 11:40:00,25.8,25.8,25.77,25.8,19292.0,23.3618,23.3618,23.3346,23.3618,19292.0
2021-06-24 11:45:00,25.79,25.81,25.79,25.8,9234.0,23.3527,23.3708,23.3527,23.3618,9234.0
2021-06-24 11:50:00,25.8,25.82,25.8,25.81,27748.0,23.3618,23.3799,23.3618,23.3708,27748.0
2021-06-24 11:55:00,25.81,25.81,25.78,25.79,26142.0,23.3708,23.3708,23.3437,23.3527,26142.0
2021-06-24 12:00:00,25.79,25.8,25.79,25.79,11282.0,23.3527,23.3618,23.3527,23.3527,11282.0
2021-06-24 12:05:00,25.79,25.8,25.75,25.75,21940.0,23.3527,23.3618,23.3165,23.3165,21940.0
2021-06-24 12:10:00,25.75,25.75,25.74,25.74,18006.0,23.3165,23.3165,23.3074,23.3074,18006.0
2021-06-24 12:15:00,25.74,25.74,25.72,25.74,32230.0,23.3074,23.3074,23.2893,23.3074,32230.0
2021-06-24 12:20:00,25.75,25.75,25.74,25.74,32240.0,23.3165,23.3165,23.3074,23.3074,32240.0
2021-06-24 12:25:00,25.74,25.75,25.73,25.74,40368.0,23.3074,23.3165,23.2984,23.3074,40368.0
2021-06-24 12:30:00,25.74,25.75,25.72,25.75,21706.0,23.3074,23.3165,23.2893,23.3165,21706.0
2021-06-24 12:35:00,25.75,25.77,25.75,25.75,41876.0,23.3165,23.3346,23.3165,23.3165,41876.0
2021-06-24 12:40:00,25.75,25.79,25.75,25.79,70512.0,23.3165,23.3527,23.3165,23.3527,70512.0
2021-06-24 12:45:00,25.78,25.81,25.77,25.8,53910.0,23.3437,23.3708,23.3346,23.3618,53910.0
2021-06-24 12:50:00,25.81,25.86,25.8,25.85,26022.0,23.3708,23.4161,23.3618,23.407,26022.0
2021-06-24 12:55:00,25.85,25.85,25.83,25.84,42650.0,23.407,23.407,23.3889,23.398,42650.0
2021-06-24 13:00:00,25.84,25.85,25.83,25.83,69494.0,23.398,23.407,23.3889,23.3889,69494.0
2021-06-24 13:05:00,25.83,25.85,25.83,25.84,63652.0,23.3889,23.407,23.3889,23.398,63652.0
2021-06-24 13:10:00,25.84,25.9,25.83,25.88,182008.0,23.398,23.4523,23.3889,23.4342,182008.0
2021-06-24 13:15:00,25.88,25.89,25.86,25.87,128218.0,23.4342,23.4433,23.4161,23.4251,128218.0
2021-06-24 13:20:00,25.87,25.88,25.86,25.86,39648.0,23.4251,23.4342,23.4161,23.4161,39648.0
2021-06-24 13:25:00,25.86,25.86,25.84,25.85,23322.0,23.4161,23.4161,23.398,23.407,23322.0
2021-06-24 13:30:00,25.85,25.86,25.85,25.86,54946.0,23.407,23.4161,23.407,23.4161,54946.0
2021-06-24 13:35:00,25.86,25.88,25.84,25.86,51990.0,23.4161,23.4342,23.398,23.4161,51990.0
2021-06-24 13:40:00,25.86,25.86,25.84,25.86,94402.0,23.4161,23.4161,23.398,23.4161,94402.0
2021-06-24 13:45:00,25.85,25.88,25.85,25.85,39474.0,23.407,23.4342,23.407,23.407,39474.0
2021-06-24 13:50:00,25.86,25.86,25.81,25.85,150718.0,23.4161,23.4161,23.3708,23.407,150718.0
2021-06-24 13:55:00,25.86,25.86,25.84,25.84,16254.0,23.4161,23.4161,23.398,23.398,16254.0
2021-06-24 14:00:00,25.84,25.84,25.82,25.84,25474.0,23.398,23.398,23.3799,23.398,25474.0
2021-06-24 14:05:00,25.84,25.85,25.82,25.82,33080.0,23.398,23.407,23.3799,23.3799,33080.0
2021-06-24 14:10:00,25.82,25.82,25.81,25.81,13362.0,23.3799,23.3799,23.3708,23.3708,13362.0
2021-06-24 14:15:00,25.81,25.83,25.81,25.82,19358.0,23.3708,23.3889,23.3708,23.3799,19358.0
2021-06-24 14:20:00,25.82,25.83,25.82,25.83,62274.0,23.3799,23.3889,23.3799,23.3889,62274.0
2021-06-24 14:25:00,25.83,25.83,25.82,25.83,39560.0,23.3889,23.3889,23.3799,23.3889,39560.0
2021-06-24 14:30:00,25.83,25.83,25.82,25.83,26230.0,23.3889,23.3889,23.3799,23.3889,26230.0
2021-06-24 14:35:00,25.83,25.83,25.82,25.83,30650.0,23.3889,23.3889,23.3799,23.3889,30650.0
2021-06-24 14:40:00,25.83,25.83,25.81,25.82,42780.0,23.3889,23.3889,23.3708,23.3799,42780.0
2021-06-24 14:45:00,25.82,25.83,25.81,25.82,7722.0,23.3799,23.3889,23.3708,23.3799,7722.0
2021-06-24 14:50:00,25.82,25.84,25.82,25.83,22314.0,23.3799,23.398,23.3799,23.3889,22314.0
2021-06-24 14:55:00,25.83,25.85,25.83,25.85,13286.0,23.3889,23.407,23.3889,23.407,13286.0
2021-06-24 15:00:00,25.85,25.85,25.82,25.83,33628.0,23.407,23.407,23.3799,23.3889,33628.0
2021-06-24 15:05:00,25.83,25.83,25.8,25.8,62688.0,23.3889,23.3889,23.3618,23.3618,62688.0
2021-06-24 15:10:00,25.8,25.83,25.8,25.82,55724.0,23.3618,23.3889,23.3618,23.3799,55724.0
2021-06-24 15:15:00,25.82,25.82,25.81,25.81,25522.0,23.3799,23.3799,23.3708,23.3708,25522.0
2021-06-24 15:20:00,25.81,25.82,25.8,25.81,56856.0,23.3708,23.3799,23.3618,23.3708,56856.0
2021-06-24 15:25:00,25.81,25.83,25.81,25.82,32868.0,23.3708,23.3889,23.3708,23.3799,32868.0
2021-06-24 15:30:00,25.82,25.84,25.8,25.84,79514.0,23.3799,23.398,23.3618,23.398,79514.0
2021-06-24 15:35:00,25.83,25.85,25.82,25.83,35874.0,23.3889,23.407,23.3799,23.3889,35874.0
2021-06-24 15:40:00,25.82,25.84,25.82,25.84,32402.0,23.3799,23.398,23.3799,23.398,32402.0
2021-06-24 15:45:00,25.83,25.84,25.82,25.84,56422.0,23.3889,23.398,23.3799,23.398,56422.0
2021-06-24 15:50:00,25.83,25.84,25.8,25.84,172434.0,23.3889,23.398,23.3618,23.398,172434.0
2021-06-24 15:55:00,25.84,25.86,25.83,25.84,221058.0,23.398,23.4161,23.3889,23.398,221058.0
2021-06-25 09:30:00,25.9,25.99,25.89,25.9,101094.0,23.4523,23.5338,23.4433,23.4523,101094.0
2021-06-25 09:35:00,25.88,25.92,25.88,25.88,33430.0,23.4342,23.4704,23.4342,23.4342,33430.0
2021-06-25 09:40:00,25.88,25.95,25.88,25.89,27148.0,23.4342,23.4976,23.4342,23.4433,27148.0
2021-06-25 09:45:00,25.9,25.95,25.89,25.91,30252.0,23.4523,23.4976,23.4433,23.4614,30252.0
2021-06-25 09:50:00,25.91,25.94,25.9,25.92,39994.0,23.4614,23.4885,23.4523,23.4704,39994.0
2021-06-25 09:55:00,25.92,25.93,25.89,25.9,61936.0,23.4704,23.4795,23.4433,23.4523,61936.0
2021-06-25 10:00:00,25.89,25.9,25.86,25.9,39756.0,23.4433,23.4523,23.4161,23.4523,39756.0
2021-06-25 10:05:00,25.9,25.92,25.88,25.88,39046.0,23.4523,23.4704,23.4342,23.4342,39046.0
2021-06-25 10:10:00,25.88,25.91,25.87,25.87,36298.0,23.4342,23.4614,23.4251,23.4251,36298.0
2021-06-25 10:15:00,25.86,25.88,25.85,25.88,32588.0,23.4161,23.4342,23.407,23.4342,32588.0
2021-06-25 10:20:00,25.88,25.89,25.86,25.88,73594.0,23.4342,23.4433,23.4161,23.4342,73594.0
2021-06-25 10:25:00,25.88,25.88,25.84,25.86,33252.0,23.4342,23.4342,23.398,23.4161,33252.0
2021-06-25 10:30:00,25.86,25.88,25.86,25.86,33166.0,23.4161,23.4342,23.4161,23.4161,33166.0
2021-06-25 10:35:00,25.86,25.91,25.86,25.9,49398.0,23.4161,23.4614,23.4161,23.4523,49398.0
2021-06-25 10:40:00,25.91,25.91,25.88,25.89,30834.0,23.4614,23.4614,23.4342,23.4433,30834.0
2021-06-25 10:45:00,25.87,25.9,25.87,25.9,20188.0,23.4251,23.4523,23.4251,23.4523,20188.0
2021-06-25 10:50:00,25.9,25.91,25.89,25.9,29000.0,23.4523,23.4614,23.4433,23.4523,29000.0
2021-06-25 10:55:00,25.89,25.9,25.88,25.88,20394.0,23.4433,23.4523,23.4342,23.4342,20394.0
2021-06-25 11:00:00,25.88,25.89,25.87,25.89,18180.0,23.4342,23.4433,23.4251,23.4433,18180.0
2021-06-25 11:05:00,25.89,25.9,25.86,25.89,31238.0,23.4433,23.4523,23.4161,23.4433,31238.0
2021-06-25 11:10:00,25.89,25.91,25.88,25.9,22846.0,23.4433,23.4614,23.4342,23.4523,22846.0
2021-06-25 11:15:00,25.9,25.9,25.89,25.9,13000.0,23.4523,23.4523,23.4433,23.4523,13000.0
2021-06-25 11:20:00,25.9,25.92,25.88,25.89,29744.0,23.4523,23.4704,23.4342,23.4433,29744.0
2021-06-25 11:25:00,25.88,25.91,25.86,25.91,31304.0,23.4342,23.4614,23.4161,23.4614,31304.0
2021-06-25 11:30:00,25.91,25.92,25.91,25.92,20852.0,23.4614,23.4704,23.4614,23.4704,20852.0
2021-06-25 11:35:00,25.93,25.95,25.92,25.93,26264.0,23.4795,23.4976,23.4704,23.4795,26264.0
2021-06-25 11:40:00,25.92,25.93,25.92,25.92,48560.0,23.4704,23.4795,23.4704,23.4704,48560.0
2021-06-25 11:45:00,25.93,25.95,25.93,25.93,17756.0,23.4795,23.4976,23.4795,23.4795,17756.0
2021-06-25 11:50:00,25.93,25.93,25.9,25.9,10440.0,23.4795,23.4795,23.4523,23.4523,10440.0
2021-06-25 11:55:00,25.9,25.91,25.9,25.9,20308.0,23.4523,23.4614,23.4523,23.4523,20308.0
2021-06-25 12:00:00,25.9,25.9,25.89,25.9,12130.0,23.4523,23.4523,23.4433,23.4523,12130.0
2021-06-25 12:05:00,25.9,25.9,25.88,25.88,22370.0,23.4523,23.4523,23.4342,23.4342,22370.0
2021-06-25 12:10:00,25.88,25.9,25.86,25.9,20562.0,23.4342,23.4523,23.4161,23.4523,20562.0
2021-06-25 12:15:00,25.9,25.92,25.9,25.92,26874.0,23.4523,23.4704,23.4523,23.4704,26874.0
2021-06-25 12:20:00,25.92,25.92,25.91,25.92,13592.0,23.4704,23.4704,23.4614,23.4704,13592.0
2021-06-25 12:25:00,25.91,25.92,25.9,25.91,28718.0,23.4614,23.4704,23.4523,23.4614,28718.0
2021-06-25 12:30:00,25.92,25.93,25.91,25.93,18648.0,23.4704,23.4795,23.4614,23.4795,18648.0
2021-06-25 12:35:00,25.93,25.93,25.91,25.92,22748.0,23.4795,23.4795,23.4614,23.4704,22748.0
2021-06-25 12:40:00,25.92,25.92,25.9,25.9,18108.0,23.4704,23.4704,23.4523,23.4523,18108.0
2021-06-25 12:45:00,25.9,25.91,25.89,25.89,14144.0,23.4523,23.4614,23.4433,23.4433,14144.0
2021-06-25 12:50:00,25.89,25.89,25.88,25.88,9010.0,23.4433,23.4433,23.4342,23.4342,9010.0
2021-06-25 12:55:00,25.87,25.87,25.85,25.86,30096.0,23.4251,23.4251,23.407,23.4161,30096.0
2021-06-25 13:00:00,25.86,25.87,25.86,25.87,16558.0,23.4161,23.4251,23.4161,23.4251,16558.0
2021-06-25 13:05:00,25.86,25.88,25.86,25.86,26596.0,23.4161,23.4342,23.4161,23.4161,26596.0
2021-06-25 13:10:00,25.86,25.88,25.86,25.87,13646.0,23.4161,23.4342,23.4161,23.4251,13646.0
2021-06-25 13:15:00,25.87,25.89,25.86,25.89,15738.0,23.4251,23.4433,23.4161,23.4433,15738.0
2021-06-25 13:20:00,25.89,25.9,25.88,25.89,19960.0,23.4433,23.4523,23.4342,23.4433,19960.0
2021-06-25 13:25:00,25.89,25.9,25.88,25.89,13856.0,23.4433,23.4523,23.4342,23.4433,13856.0
2021-06-25 13:30:00,25.89,25.89,25.88,25.88,18716.0,23.4433,23.4433,23.4342,23.4342,18716.0
2021-06-25 13:35:00,25.88,25.89,25.87,25.89,20760.0,23.4342,23.4433,23.4251,23.4433,20760.0
2021-06-25 13:40:00,25.89,25.9,25.89,25.9,20502.0,23.4433,23.4523,23.4433,23.4523,20502.0
2021-06-25 13:45:00,25.91,25.92,25.9,25.91,21550.0,23.4614,23.4704,23.4523,23.4614,21550.0
2021-06-25 13:50:00,25.92,25.92,25.91,25.91,11070.0,23.4704,23.4704,23.4614,23.4614,11070.0
2021-06-25 13:55:00,25.92,25.93,25.91,25.93,21026.0,23.4704,23.4795,23.4614,23.4795,21026.0
2021-06-25 14:00:00,25.93,25.95,25.93,25.95,16406.0,23.4795,23.4976,23.4795,23.4976,16406.0
2021-06-25 14:05:00,25.95,25.95,25.92,25.93,26880.0,23.4976,23.4976,23.4704,23.4795,26880.0
2021-06-25 14:10:00,25.93,25.93,25.91,25.92,21940.0,23.4795,23.4795,23.4614,23.4704,21940.0
2021-06-25 14:15:00,25.92,25.93,25.92,25.93,15094.0,23.4704,23.4795,23.4704,23.4795,15094.0
2021-06-25 14:20:00,25.93,25.93,25.92,25.93,23610.0,23.4795,23.4795,23.4704,23.4795,23610.0
2021-06-25 14:25:00,25.93,25.93,25.9,25.9,35206.0,23.4795,23.4795,23.4523,23.4523,35206.0
2021-06-25 14:30:00,25.9,25.91,25.88,25.89,236548.0,23.4523,23.4614,23.4342,23.4433,236548.0
2021-06-25 14:35:00,25.89,25.9,25.86,25.86,75828.0,23.4433,23.4523,23.4161,23.4161,75828.0
2021-06-25 14:40:00,25.87,25.9,25.86,25.89,95496.0,23.4251,23.4523,23.4161,23.4433,95496.0
2021-06-25 14:45:00,25.89,25.89,25.88,25.88,17292.0,23.4433,23.4433,23.4342,23.4342,17292.0
2021-06-25 14:50:00,25.88,25.9,25.88,25.89,47690.0,23.4342,23.4523,23.4342,23.4433,47690.0
2021-06-25 14:55:00,25.9,25.91,25.89,25.9,25118.0,23.4523,23.4614,23.4433,23.4523,25118.0
2021-06-25 15:00:00,25.9,25.95,25.9,25.95,57832.0,23.4523,23.4976,23.4523,23.4976,57832.0
2021-06-25 15:05:00,25.95,25.97,25.95,25.96,50106.0,23.4976,23.5157,23.4976,23.5066,50106.0
2021-06-25 15:10:00,25.95,25.96,25.93,25.95,32256.0,23.4976,23.5066,23.4795,23.4976,32256.0
2021-06-25 15:15:00,25.95,25.96,25.93,25.93,65144.0,23.4976,23.5066,23.4795,23.4795,65144.0
2021-06-25 15:20:00,25.94,25.94,25.93,25.93,19006.0,23.4885,23.4885,23.4795,23.4795,19006.0
2021-06-25 15:25:00,25.94,25.95,25.93,25.93,23630.0,23.4885,23.4976,23.4795,23.4795,23630.0
2021-06-25 15:30:00,25.94,25.94,25.92,25.92,68082.0,23.4885,23.4885,23.4704,23.4704,68082.0
2021-06-25 15:35:00,25.93,25.93,25.91,25.92,45744.0,23.4795,23.4795,23.4614,23.4704,45744.0
2021-06-25 15:40:00,25.92,25.93,25.9,25.9,72322.0,23.4704,23.4795,23.4523,23.4523,72322.0
2021-06-25 15:45:00,25.9,25.91,25.89,25.89,56332.0,23.4523,23.4614,23.4433,23.4433,56332.0
2021-06-25 15:50:00,25.88,25.92,25.75,25.83,477140.0,23.4342,23.4704,23.3165,23.3889,477140.0
2021-06-25 15:55:00,25.84,25.9,25.84,25.9,356552.0,23.398,23.4523,23.398,23.4523,356552.0
2021-06-28 09:30:00,25.99,25.99,25.86,25.89,140996.0,23.5338,23.5338,23.4161,23.4433,140996.0
2021-06-28 09:35:00,25.9,25.9,25.82,25.83,31812.0,23.4523,23.4523,23.3799,23.3889,31812.0
2021-06-28 09:40:00,25.83,25.86,25.79,25.86,45500.0,23.3889,23.4161,23.3527,23.4161,45500.0
2021-06-28 09:45:00,25.86,25.87,25.83,25.84,40320.0,23.4161,23.4251,23.3889,23.398,40320.0
2021-06-28 09:50:00,25.83,25.99,25.82,25.98,83422.0,23.3889,23.5338,23.3799,23.5248,83422.0
2021-06-28 09:55:00,25.99,26.05,25.98,26.04,65858.0,23.5338,23.5881,23.5248,23.5791,65858.0
2021-06-28 10:00:00,26.02,26.02,25.95,25.97,36228.0,23.561,23.561,23.4976,23.5157,36228.0
2021-06-28 10:05:00,25.96,25.97,25.92,25.94,18666.0,23.5066,23.5157,23.4704,23.4885,18666.0
2021-06-28 10:10:00,25.95,25.96,25.85,25.85,131752.0,23.4976,23.5066,23.407,23.407,131752.0
2021-06-28 10:15:00,25.85,25.89,25.84,25.85,136726.0,23.407,23.4433,23.398,23.407,136726.0
2021-06-28 10:20:00,25.86,25.88,25.84,25.87,37496.0,23.4161,23.4342,23.398,23.4251,37496.0
2021-06-28 10:25:00,25.87,25.9,25.86,25.88,41896.0,23.4251,23.4523,23.4161,23.4342,41896.0
2021-06-28 10:30:00,25.88,25.89,25.85,25.86,16030.0,23.4342,23.4433,23.407,23.4161,16030.0
2021-06-28 10:35:00,25.86,25.86,25.82,25.84,28776.0,23.4161,23.4161,23.3799,23.398,28776.0
2021-06-28 10:40:00,25.84,25.86,25.84,25.85,24892.0,23.398,23.4161,23.398,23.407,24892.0
2021-06-28 10:45:00,25.85,25.86,25.84,25.85,23676.0,23.407,23.4161,23.398,23.407,23676.0
2021-06-28 10:50:00,25.86,25.88,25.85,25.88,25778.0,23.4161,23.4342,23.407,23.4342,25778.0
2021-06-28 10:55:00,25.88,25.89,25.84,25.84,24434.0,23.4342,23.4433,23.398,23.398,24434.0
2021-06-28 11:00:00,25.84,25.85,25.81,25.84,43404.0,23.398,23.407,23.3708,23.398,43404.0
2021-06-28 11:05:00,25.84,25.86,25.84,25.85,40080.0,23.398,23.4161,23.398,23.407,40080.0
2021-06-28 11:10:00,25.85,25.86,25.84,25.86,34528.0,23.407,23.4161,23.398,23.4161,34528.0
2021-06-28 11:15:00,25.86,25.88,25.86,25.86,30470.0,23.4161,23.4342,23.4161,23.4161,30470.0
2021-06-28 11:20:00,25.86,25.86,25.82,25.83,14012.0,23.4161,23.4161,23.3799,23.3889,14012.0
2021-06-28 11:25:00,25.82,25.82,25.71,25.76,90026.0,23.3799,23.3799,23.2803,23.3255,90026.0
2021-06-28 11:30:00,25.75,25.81,25.74,25.8,17908.0,23.3165,23.3708,23.3074,23.3618,17908.0
2021-06-28 11:35:00,25.81,25.82,25.8,25.81,19206.0,23.3708,23.3799,23.3618,23.3708,19206.0
2021-06-28 11:40:00,25.81,25.84,25.8,25.83,15206.0,23.3708,23.398,23.3618,23.3889,15206.0
2021-06-28 11:45:00,25.84,25.86,25.82,25.86,35512.0,23.398,23.4161,23.3799,23.4161,35512.0
2021-06-28 11:50:00,25.86,25.86,25.84,25.85,26898.0,23.4161,23.4161,23.398,23.407,26898.0
2021-06-28 11:55:00,25.85,25.9,25.85,25.9,22566.0,23.407,23.4523,23.407,23.4523,22566.0
2021-06-28 12:00:00,25.9,25.93,25.89,25.93,35650.0,23.4523,23.4795,23.4433,23.4795,35650.0
2021-06-28 12:05:00,25.94,25.95,25.92,25.92,27474.0,23.4885,23.4976,23.4704,23.4704,27474.0
2021-06-28 12:10:00,25.93,25.94,25.91,25.92,23222.0,23.4795,23.4885,23.4614,23.4704,23222.0
2021-06-28 12:15:00,25.92,25.92,25.86,25.87,41492.0,23.4704,23.4704,23.4161,23.4251,41492.0
2021-06-28 12:20:00,25.86,25.87,25.84,25.87,35600.0,23.4161,23.4251,23.398,23.4251,35600.0
2021-06-28 12:25:00,25.86,25.86,25.83,25.83,25616.0,23.4161,23.4161,23.3889,23.3889,25616.0
2021-06-28 12:30:00,25.84,25.84,25.82,25.83,14608.0,23.398,23.398,23.3799,23.3889,14608.0
2021-06-28 12:35:00,25.83,25.83,25.81,25.83,15634.0,23.3889,23.3889,23.3708,23.3889,15634.0
2021-06-28 12:40:00,25.83,25.84,25.81,25.84,17570.0,23.3889,23.398,23.3708,23.398,17570.0
2021-06-28 12:45:00,25.83,25.83,25.82,25.83,10654.0,23.3889,23.3889,23.3799,23.3889,10654.0
2021-06-28 12:50:00,25.83,25.83,25.82,25.83,22114.0,23.3889,23.3889,23.3799,23.3889,22114.0
2021-06-28 12:55:00,25.82,25.84,25.82,25.82,14466.0,23.3799,23.398,23.3799,23.3799,14466.0
2021-06-28 13:00:00,25.82,25.82,25.8,25.8,29366.0,23.3799,23.3799,23.3618,23.3618,29366.0
2021-06-28 13:05:00,25.8,25.82,25.8,25.81,28140.0,23.3618,23.3799,23.3618,23.3708,28140.0
2021-06-28 13:10:00,25.81,25.81,25.79,25.8,21228.0,23.3708,23.3708,23.3527,23.3618,21228.0
2021-06-28 13:15:00,25.8,25.82,25.79,25.82,15636.0,23.3618,23.3799,23.3527,23.3799,15636.0
2021-06-28 13:20:00,25.82,25.84,25.81,25.82,22394.0,23.3799,23.398,23.3708,23.3799,22394.0
2021-06-28 13:25:00,25.82,25.82,25.78,25.78,40082.0,23.3799,23.3799,23.3437,23.3437,40082.0
2021-06-28 13:30:00,25.78,25.82,25.78,25.81,31430.0,23.3437,23.3799,23.3437,23.3708,31430.0
2021-06-28 13:35:00,25.81,25.81,25.8,25.8,17978.0,23.3708,23.3708,23.3618,23.3618,17978.0
2021-06-28 13:40:00,25.8,25.83,25.8,25.83,27982.0,23.3618,23.3889,23.3618,23.3889,27982.0
2021-06-28 13:45:00,25.82,25.85,25.82,25.85,18416.0,23.3799,23.407,23.3799,23.407,18416.0
2021-06-28 13:50:00,25.85,25.86,25.84,25.85,17850.0,23.407,23.4161,23.398,23.407,17850.0
2021-06-28 13:55:00,25.85,25.86,25.85,25.86,14112.0,23.407,23.4161,23.407,23.4161,14112.0
2021-06-28 14:00:00,25.86,25.88,25.85,25.86,19196.0,23.4161,23.4342,23.407,23.4161,19196.0
2021-06-28 14:05:00,25.86,25.86,25.85,25.86,21102.0,23.4161,23.4161,23.407,23.4161,21102.0
2021-06-28 14:10:00,25.86,25.87,25.86,25.87,16368.0,23.4161,23.4251,23.4161,23.4251,16368.0
2021-06-28 14:15:00,25.86,25.87,25.86,25.86,19930.0,23.4161,23.4251,23.4161,23.4161,19930.0
2021-06-28 14:20:00,25.86,25.87,25.86,25.86,14478.0,23.4161,23.4251,23.4161,23.4161,14478.0
2021-06-28 14:25:00,25.86,25.87,25.86,25.87,16276.0,23.4161,23.4251,23.4161,23.4251,16276.0
2021-06-28 14:30:00,25.87,25.88,25.86,25.88,23662.0,23.4251,23.4342,23.4161,23.4342,23662.0
2021-06-28 14:35:00,25.87,25.89,25.87,25.89,12544.0,23.4251,23.4433,23.4251,23.4433,12544.0
2021-06-28 14:40:00,25.89,25.89,25.86,25.86,25146.0,23.4433,23.4433,23.4161,23.4161,25146.0
2021-06-28 14:45:00,25.86,25.88,25.86,25.88,23756.0,23.4161,23.4342,23.4161,23.4342,23756.0
2021-06-28 14:50:00,25.88,25.89,25.85,25.86,26910.0,23.4342,23.4433,23.407,23.4161,26910.0
2021-06-28 14:55:00,25.86,25.86,25.84,25.84,21810.0,23.4161,23.4161,23.398,23.398,21810.0
2021-06-28 15:00:00,25.84,25.86,25.83,25.84,31658.0,23.398,23.4161,23.3889,23.398,31658.0
2021-06-28 15:05:00,25.84,25.84,25.82,25.83,29728.0,23.398,23.398,23.3799,23.3889,29728.0
2021-06-28 15:10:00,25.83,25.84,25.8,25.83,33982.0,23.3889,23.398,23.3618,23.3889,33982.0
2021-06-28 15:15:00,25.84,25.85,25.83,25.83,20686.0,23.398,23.407,23.3889,23.3889,20686.0
2021-06-28 15:20:00,25.83,25.86,25.83,25.86,33824.0,23.3889,23.4161,23.3889,23.4161,33824.0
2021-06-28 15:25:00,25.86,25.88,25.86,25.86,35282.0,23.4161,23.4342,23.4161,23.4161,35282.0
2021-06-28 15:30:00,25.87,25.88,25.86,25.86,33530.0,23.4251,23.4342,23.4161,23.4161,33530.0
2021-06-28 15:35:00,25.86,25.87,25.86,25.86,48458.0,23.4161,23.4251,23.4161,23.4161,48458.0
2021-06-28 15:40:00,25.86,25.86,25.83,25.85,90756.0,23.4161,23.4161,23.3889,23.407,90756.0
2021-06-28 15:45:00,25.85,25.86,25.83,25.86,64030.0,23.407,23.4161,23.3889,23.4161,64030.0
2021-06-28 15:50:00,25.86,25.9,25.84,25.84,148084.0,23.4161,23.4523,23.398,23.398,148084.0
2021-06-28 15:55:00,25.84,25.85,25.82,25.82,189362.0,23.398,23.407,23.3799,23.3799,189362.0
2021-06-29 09:30:00,25.88,26.03,25.88,25.95,82442.0,23.4342,23.57,23.4342,23.4976,82442.0
2021-06-29 09:35:00,25.95,25.99,25.95,25.96,33872.0,23.4976,23.5338,23.4976,23.5066,33872.0
2021-06-29 09:40:00,25.96,25.96,25.86,25.89,25850.0,23.5066,23.5066,23.4161,23.4433,25850.0
2021-06-29 09:45:00,25.9,25.97,25.9,25.96,42002.0,23.4523,23.5157,23.4523,23.5066,42002.0
2021-06-29 09:50:00,25.97,26.0,25.95,25.98,21110.0,23.5157,23.5429,23.4976,23.5248,21110.0
2021-06-29 09:55:00,25.98,26.0,25.95,25.96,70798.0,23.5248,23.5429,23.4976,23.5066,70798.0
2021-06-29 10:00:00,25.97,25.98,25.91,25.92,15132.0,23.5157,23.5248,23.4614,23.4704,15132.0
2021-06-29 10:05:00,25.92,25.95,25.91,25.93,34390.0,23.4704,23.4976,23.4614,23.4795,34390.0
2021-06-29 10:10:00,25.93,25.95,25.93,25.93,22452.0,23.4795,23.4976,23.4795,23.4795,22452.0
2021-06-29 10:15:00,25.94,25.98,25.94,25.98,33528.0,23.4885,23.5248,23.4885,23.5248,33528.0
2021-06-29 10:20:00,25.98,25.99,25.97,25.98,28386.0,23.5248,23.5338,23.5157,23.5248,28386.0
2021-06-29 10:25:00,25.98,25.99,25.96,25.99,11104.0,23.5248,23.5338,23.5066,23.5338,11104.0
2021-06-29 10:30:00,25.99,26.0,25.96,25.96,16964.0,23.5338,23.5429,23.5066,23.5066,16964.0
2021-06-29 10:35:00,25.97,25.97,25.9,25.94,33264.0,23.5157,23.5157,23.4523,23.4885,33264.0
2021-06-29 10:40:00,25.93,25.95,25.92,25.92,9762.0,23.4795,23.4976,23.4704,23.4704,9762.0
2021-06-29 10:45:00,25.93,25.93,25.92,25.93,12064.0,23.4795,23.4795,23.4704,23.4795,12064.0
2021-06-29 10:50:00,25.93,25.95,25.92,25.95,10560.0,23.4795,23.4976,23.4704,23.4976,10560.0
2021-06-29 10:55:00,25.95,25.96,25.92,25.93,15646.0,23.4976,23.5066,23.4704,23.4795,15646.0
2021-06-29 11:00:00,25.93,25.95,25.93,25.95,22016.0,23.4795,23.4976,23.4795,23.4976,22016.0
2021-06-29 11:05:00,25.95,25.95,25.93,25.93,7844.0,23.4976,23.4976,23.4795,23.4795,7844.0
2021-06-29 11:10:00,25.93,25.98,25.93,25.98,43020.0,23.4795,23.5248,23.4795,23.5248,43020.0
2021-06-29 11:15:00,25.98,26.0,25.97,26.0,15430.0,23.5248,23.5429,23.5157,23.5429,15430.0
2021-06-29 11:20:00,26.0,26.0,25.99,25.99,8200.0,23.5429,23.5429,23.5338,23.5338,8200.0
2021-06-29 11:25:00,25.99,26.0,25.98,25.98,10000.0,23.5338,23.5429,23.5248,23.5248,10000.0
2021-06-29 11:30:00,25.97,25.98,25.96,25.98,16786.0,23.5157,23.5248,23.5066,23.5248,16786.0
2021-06-29 11:35:00,25.98,25.99,25.96,25.97,15730.0,23.5248,23.5338,23.5066,23.5157,15730.0
2021-06-29 11:40:00,25.97,25.98,25.95,25.96,10842.0,23.5157,23.5248,23.4976,23.5066,10842.0
2021-06-29 11:45:00,25.96,25.97,25.95,25.95,15316.0,23.5066,23.5157,23.4976,23.4976,15316.0
2021-06-29 11:50:00,25.95,25.97,25.95,25.96,16276.0,23.4976,23.5157,23.4976,23.5066,16276.0
2021-06-29 11:55:00,25.96,25.98,25.96,25.97,16064.0,23.5066,23.5248,23.5066,23.5157,16064.0
2021-06-29 12:00:00,25.98,25.98,25.96,25.96,10178.0,23.5248,23.5248,23.5066,23.5066,10178.0
2021-06-29 12:05:00,25.96,25.97,25.95,25.96,14422.0,23.5066,23.5157,23.4976,23.5066,14422.0
2021-06-29 12:10:00,25.96,25.97,25.96,25.97,15832.0,23.5066,23.5157,23.5066,23.5157,15832.0
2021-06-29 12:15:00,25.97,25.98,25.95,25.98,80042.0,23.5157,23.5248,23.4976,23.5248,80042.0
2021-06-29 12:20:00,25.99,26.0,25.98,25.99,12304.0,23.5338,23.5429,23.5248,23.5338,12304.0
2021-06-29 12:25:00,25.99,26.0,25.98,26.0,13174.0,23.5338,23.5429,23.5248,23.5429,13174.0
2021-06-29 12:30:00,26.0,26.0,25.99,25.99,12806.0,23.5429,23.5429,23.5338,23.5338,12806.0
2021-06-29 12:35:00,25.99,26.0,25.98,25.99,9360.0,23.5338,23.5429,23.5248,23.5338,9360.0
2021-06-29 12:40:00,25.99,26.0,25.98,25.98,32070.0,23.5338,23.5429,23.5248,23.5248,32070.0
2021-06-29 12:45:00,25.98,25.98,25.96,25.97,12370.0,23.5248,23.5248,23.5066,23.5157,12370.0
2021-06-29 12:50:00,25.96,25.97,25.94,25.95,10510.0,23.5066,23.5157,23.4885,23.4976,10510.0
2021-06-29 12:55:00,25.94,25.95,25.93,25.93,20588.0,23.4885,23.4976,23.4795,23.4795,20588.0
2021-06-29 13:00:00,25.93,25.93,25.92,25.93,11164.0,23.4795,23.4795,23.4704,23.4795,11164.0
2021-06-29 13:05:00,25.93,25.94,25.93,25.93,5830.0,23.4795,23.4885,23.4795,23.4795,5830.0
2021-06-29 13:10:00,25.93,25.93,25.92,25.93,12804.0,23.4795,23.4795,23.4704,23.4795,12804.0
2021-06-29 13:15:00,25.93,25.93,25.92,25.93,10116.0,23.4795,23.4795,23.4704,23.4795,10116.0
2021-06-29 13:20:00,25.93,25.93,25.91,25.91,7816.0,23.4795,23.4795,23.4614,23.4614,7816.0
2021-06-29 13:25:00,25.92,25.93,25.91,25.92,8274.0,23.4704,23.4795,23.4614,23.4704,8274.0
2021-06-29 13:30:00,25.92,25.93,25.9,25.91,12766.0,23.4704,23.4795,23.4523,23.4614,12766.0
2021-06-29 13:35:00,25.91,25.92,25.91,25.92,11446.0,23.4614,23.4704,23.4614,23.4704,11446.0
2021-06-29 13:40:00,25.91,25.92,25.91,25.91,17728.0,23.4614,23.4704,23.4614,23.4614,17728.0
2021-06-29 13:45:00,25.92,25.92,25.9,25.91,12164.0,23.4704,23.4704,23.4523,23.4614,12164.0
2021-06-29 13:50:00,25.9,25.91,25.89,25.9,13832.0,23.4523,23.4614,23.4433,23.4523,13832.0
2021-06-29 13:55:00,25.9,25.91,25.9,25.91,19118.0,23.4523,23.4614,23.4523,23.4614,19118.0
2021-06-29 14:00:00,25.91,25.91,25.89,25.9,17262.0,23.4614,23.4614,23.4433,23.4523,17262.0
2021-06-29 14:05:00,25.9,25.91,25.9,25.91,21700.0,23.4523,23.4614,23.4523,23.4614,21700.0
2021-06-29 14:10:00,25.91,25.91,25.89,25.89,8414.0,23.4614,23.4614,23.4433,23.4433,8414.0
2021-06-29 14:15:00,25.89,25.9,25.88,25.88,17368.0,23.4433,23.4523,23.4342,23.4342,17368.0
2021-06-29 14:20:00,25.89,25.92,25.88,25.9,36328.0,23.4433,23.4704,23.4342,23.4523,36328.0
2021-06-29 14:25:00,25.9,25.91,25.88,25.89,11600.0,23.4523,23.4614,23.4342,23.4433,11600.0
2021-06-29 14:30:00,25.89,25.89,25.87,25.88,11762.0,23.4433,23.4433,23.4251,23.4342,11762.0
2021-06-29 14:35:00,25.88,25.88,25.86,25.86,22362.0,23.4342,23.4342,23.4161,23.4161,22362.0
2021-06-29 14:40:00,25.86,25.86,25.85,25.85,17082.0,23.4161,23.4161,23.407,23.407,17082.0
2021-06-29 14:45:00,25.86,25.86,25.84,25.85,21664.0,23.4161,23.4161,23.398,23.407,21664.0
2021-06-29 14:50:00,25.85,25.87,25.85,25.86,13378.0,23.407,23.4251,23.407,23.4161,13378.0
2021-06-29 14:55:00,25.87,25.88,25.86,25.87,20196.0,23.4251,23.4342,23.4161,23.4251,20196.0
2021-06-29 15:00:00,25.86,25.86,25.85,25.86,18386.0,23.4161,23.4161,23.407,23.4161,18386.0
2021-06-29 15:05:00,25.86,25.87,25.85,25.85,12284.0,23.4161,23.4251,23.407,23.407,12284.0
2021-06-29 15:10:00,25.85,25.9,25.85,25.88,23436.0,23.407,23.4523,23.407,23.4342,23436.0
2021-06-29 15:15:00,25.88,25.9,25.88,25.9,37736.0,23.4342,23.4523,23.4342,23.4523,37736.0
2021-06-29 15:20:00,25.9,25.92,25.89,25.92,27098.0,23.4523,23.4704,23.4433,23.4704,27098.0
2021-06-29 15:25:00,25.92,25.95,25.91,25.94,27380.0,23.4704,23.4976,23.4614,23.4885,27380.0
2021-06-29 15:30:00,25.94,25.94,25.84,25.85,277752.0,23.4885,23.4885,23.398,23.407,277752.0
2021-06-29 15:35:00,25.85,25.85,25.75,25.75,364138.0,23.407,23.407,23.3165,23.3165,364138.0
2021-06-29 15:40:00,25.76,25.78,25.75,25.75,492030.0,23.3255,23.3437,23.3165,23.3165,492030.0
2021-06-29 15:45:00,25.75,25.81,25.75,25.79,122876.0,23.3165,23.3708,23.3165,23.3527,122876.0
2021-06-29 15:50:00,25.8,25.9,25.79,25.89,338030.0,23.3618,23.4523,23.3527,23.4433,338030.0
2021-06-29 15:55:00,25.89,25.92,25.87,25.89,510676.0,23.4433,23.4704,23.4251,23.4433,510676.0
2021-06-30 09:30:00,25.93,25.98,25.88,25.95,78542.0,23.4795,23.5248,23.4342,23.4976,78542.0
2021-06-30 09:35:00,25.95,26.0,25.95,26.0,21526.0,23.4976,23.5429,23.4976,23.5429,21526.0
2021-06-30 09:40:00,26.0,26.03,25.99,25.99,26856.0,23.5429,23.57,23.5338,23.5338,26856.0
2021-06-30 09:45:00,25.98,25.98,25.86,25.89,20980.0,23.5248,23.5248,23.4161,23.4433,20980.0
2021-06-30 09:50:00,25.88,25.94,25.88,25.91,19982.0,23.4342,23.4885,23.4342,23.4614,19982.0
2021-06-30 09:55:00,25.92,26.0,25.92,26.0,27178.0,23.4704,23.5429,23.4704,23.5429,27178.0
2021-06-30 10:00:00,26.0,26.03,25.98,26.03,65394.0,23.5429,23.57,23.5248,23.57,65394.0
2021-06-30 10:05:00,26.04,26.06,25.96,25.98,42142.0,23.5791,23.5972,23.5066,23.5248,42142.0
2021-06-30 10:10:00,25.99,26.02,25.98,25.98,19740.0,23.5338,23.561,23.5248,23.5248,19740.0
2021-06-30 10:15:00,25.98,26.0,25.97,26.0,18608.0,23.5248,23.5429,23.5157,23.5429,18608.0
2021-06-30 10:20:00,26.01,26.05,26.0,26.04,21842.0,23.5519,23.5881,23.5429,23.5791,21842.0
2021-06-30 10:25:00,26.03,26.05,26.02,26.02,128016.0,23.57,23.5881,23.561,23.561,128016.0
2021-06-30 10:30:00,26.02,26.05,26.0,26.03,25480.0,23.561,23.5881,23.5429,23.57,25480.0
2021-06-30 10:35:00,26.03,26.04,25.98,25.98,16908.0,23.57,23.5791,23.5248,23.5248,16908.0
2021-06-30 10:40:00,25.98,26.0,25.97,25.98,27802.0,23.5248,23.5429,23.5157,23.5248,27802.0
2021-06-30 10:45:00,25.98,26.02,25.96,26.02,20548.0,23.5248,23.561,23.5066,23.561,20548.0
2021-06-30 10:50:00,26.02,26.02,25.99,25.99,27370.0,23.561,23.561,23.5338,23.5338,27370.0
2021-06-30 10:55:00,25.99,26.0,25.97,25.99,28088.0,23.5338,23.5429,23.5157,23.5338,28088.0
2021-06-30 11:00:00,26.0,26.0,25.96,25.98,27614.0,23.5429,23.5429,23.5066,23.5248,27614.0
2021-06-30 11:05:00,25.98,25.99,25.95,25.99,38698.0,23.5248,23.5338,23.4976,23.5338,38698.0
2021-06-30 11:10:00,25.99,26.02,25.99,26.01,34274.0,23.5338,23.561,23.5338,23.5519,34274.0
2021-06-30 11:15:00,26.02,26.02,25.99,26.0,25598.0,23.561,23.561,23.5338,23.5429,25598.0
2021-06-30 11:20:00,26.01,26.01,25.98,26.0,35278.0,23.5519,23.5519,23.5248,23.5429,35278.0
2021-06-30 11:25:00,26.0,26.0,25.98,25.99,26270.0,23.5429,23.5429,23.5248,23.5338,26270.0
2021-06-30 11:30:00,25.99,26.0,25.97,25.98,22140.0,23.5338,23.5429,23.5157,23.5248,22140.0
2021-06-30 11:35:00,25.98,26.0,25.97,26.0,16978.0,23.5248,23.5429,23.5157,23.5429,16978.0
2021-06-30 11:40:00,26.0,26.01,25.99,26.01,21282.0,23.5429,23.5519,23.5338,23.5519,21282.0
2021-06-30 11:45:00,26.02,26.02,25.99,25.99,20864.0,23.561,23.561,23.5338,23.5338,20864.0
2021-06-30 11:50:00,25.99,26.01,25.98,26.01,36000.0,23.5338,23.5519,23.5248,23.5519,36000.0
2021-06-30 11:55:00,26.01,26.04,26.0,26.02,30358.0,23.5519,23.5791,23.5429,23.561,30358.0
2021-06-30 12:00:00,26.02,26.03,26.0,26.02,28686.0,23.561,23.57,23.5429,23.561,28686.0
2021-06-30 12:05:00,26.02,26.03,26.01,26.03,22026.0,23.561,23.57,23.5519,23.57,22026.0
2021-06-30 12:10:00,26.03,26.05,26.02,26.03,34718.0,23.57,23.5881,23.561,23.57,34718.0
2021-06-30 12:15:00,26.02,26.03,26.01,26.01,14580.0,23.561,23.57,23.5519,23.5519,14580.0
2021-06-30 12:20:00,26.02,26.02,25.99,26.0,21074.0,23.561,23.561,23.5338,23.5429,21074.0
2021-06-30 12:25:00,26.01,26.03,26.0,26.0,26568.0,23.5519,23.57,23.5429,23.5429,26568.0
2021-06-30 12:30:00,26.0,26.03,26.0,26.02,30646.0,23.5429,23.57,23.5429,23.561,30646.0
2021-06-30 12:35:00,26.02,26.03,26.02,26.02,18436.0,23.561,23.57,23.561,23.561,18436.0
2021-06-30 12:40:00,26.02,26.04,26.02,26.04,20914.0,23.561,23.5791,23.561,23.5791,20914.0
2021-06-30 12:45:00,26.03,26.04,25.98,25.98,39406.0,23.57,23.5791,23.5248,23.5248,39406.0
2021-06-30 12:50:00,25.98,25.99,25.97,25.99,18890.0,23.5248,23.5338,23.5157,23.5338,18890.0
2021-06-30 12:55:00,25.99,25.99,25.98,25.98,18616.0,23.5338,23.5338,23.5248,23.5248,18616.0
2021-06-30 13:00:00,25.98,25.99,25.95,25.95,14906.0,23.5248,23.5338,23.4976,23.4976,14906.0
2021-06-30 13:05:00,25.95,25.96,25.93,25.94,17494.0,23.4976,23.5066,23.4795,23.4885,17494.0
2021-06-30 13:10:00,25.94,25.95,25.91,25.91,12742.0,23.4885,23.4976,23.4614,23.4614,12742.0
2021-06-30 13:15:00,25.92,25.92,25.89,25.91,22754.0,23.4704,23.4704,23.4433,23.4614,22754.0
2021-06-30 13:20:00,25.9,25.93,25.9,25.93,12832.0,23.4523,23.4795,23.4523,23.4795,12832.0
2021-06-30 13:25:00,25.93,25.93,25.9,25.9,22042.0,23.4795,23.4795,23.4523,23.4523,22042.0
2021-06-30 13:30:00,25.9,25.93,25.9,25.92,25582.0,23.4523,23.4795,23.4523,23.4704,25582.0
2021-06-30 13:35:00,25.92,25.92,25.91,25.92,10768.0,23.4704,23.4704,23.4614,23.4704,10768.0
2021-06-30 13:40:00,25.92,25.93,25.91,25.93,24132.0,23.4704,23.4795,23.4614,23.4795,24132.0
2021-06-30 13:45:00,25.93,25.93,25.92,25.93,16254.0,23.4795,23.4795,23.4704,23.4795,16254.0
2021-06-30 13:50:00,25.93,25.93,25.91,25.93,18902.0,23.4795,23.4795,23.4614,23.4795,18902.0
2021-06-30 13:55:00,25.93,25.94,25.92,25.94,15354.0,23.4795,23.4885,23.4704,23.4885,15354.0
2021-06-30 14:00:00,25.94,25.94,25.92,25.93,28484.0,23.4885,23.4885,23.4704,23.4795,28484.0
2021-06-30 14:05:00,25.93,25.93,25.92,25.93,23582.0,23.4795,23.4795,23.4704,23.4795,23582.0
2021-06-30 14:10:00,25.93,25.96,25.92,25.96,23306.0,23.4795,23.5066,23.4704,23.5066,23306.0
2021-06-30 14:15:00,25.96,25.96,25.93,25.94,36144.0,23.5066,23.5066,23.4795,23.4885,36144.0
2021-06-30 14:20:00,25.93,25.95,25.93,25.94,22972.0,23.4795,23.4976,23.4795,23.4885,22972.0
2021-06-30 14:25:00,25.95,25.97,25.93,25.95,26440.0,23.4976,23.5157,23.4795,23.4976,26440.0
2021-06-30 14:30:00,25.95,25.96,25.95,25.95,29976.0,23.4976,23.5066,23.4976,23.4976,29976.0
2021-06-30 14:35:00,25.95,25.96,25.94,25.95,22850.0,23.4976,23.5066,23.4885,23.4976,22850.0
2021-06-30 14:40:00,25.95,25.95,25.94,25.95,22320.0,23.4976,23.4976,23.4885,23.4976,22320.0
2021-06-30 14:45:00,25.95,25.95,25.93,25.95,35584.0,23.4976,23.4976,23.4795,23.4976,35584.0
2021-06-30 14:50:00,25.95,25.96,25.94,25.95,28742.0,23.4976,23.5066,23.4885,23.4976,28742.0
2021-06-30 14:55:00,25.95,25.96,25.95,25.95,39802.0,23.4976,23.5066,23.4976,23.4976,39802.0
2021-06-30 15:00:00,25.95,25.95,25.93,25.94,38978.0,23.4976,23.4976,23.4795,23.4885,38978.0
2021-06-30 15:05:00,25.94,25.95,25.92,25.93,42182.0,23.4885,23.4976,23.4704,23.4795,42182.0
2021-06-30 15:10:00,25.93,25.94,25.93,25.93,29856.0,23.4795,23.4885,23.4795,23.4795,29856.0
2021-06-30 15:15:00,25.93,25.96,25.93,25.95,61614.0,23.4795,23.5066,23.4795,23.4976,61614.0
2021-06-30 15:20:00,25.95,25.98,25.95,25.98,46508.0,23.4976,23.5248,23.4976,23.5248,46508.0
2021-06-30 15:25:00,25.99,25.99,25.97,25.99,37488.0,23.5338,23.5338,23.5157,23.5338,37488.0
2021-06-30 15:30:00,25.99,25.99,25.95,25.97,57296.0,23.5338,23.5338,23.4976,23.5157,57296.0
2021-06-30 15:35:00,25.97,26.0,25.97,26.0,64208.0,23.5157,23.5429,23.5157,23.5429,64208.0
2021-06-30 15:40:00,26.0,26.0,25.98,26.0,88994.0,23.5429,23.5429,23.5248,23.5429,88994.0
2021-06-30 15:45:00,26.0,26.03,25.99,25.99,280210.0,23.5429,23.57,23.5338,23.5338,280210.0
2021-06-30 15:50:00,25.99,26.03,25.96,26.0,334194.0,23.5338,23.57,23.5066,23.5429,334194.0
2021-06-30 15:55:00,26.0,26.03,25.99,25.99,345598.0,23.5429,23.57,23.5338,23.5338,345598.0
2021-07-01 09:30:00,26.13,26.21,26.07,26.13,155530.0,23.6606,23.733,23.6062,23.6606,155530.0
2021-07-01 09:35:00,26.12,26.12,26.03,26.05,53134.0,23.6515,23.6515,23.57,23.5881,53134.0
2021-07-01 09:40:00,26.05,26.07,26.03,26.06,34746.0,23.5881,23.6062,23.57,23.5972,34746.0
2021-07-01 09:45:00,26.06,26.08,26.04,26.05,29482.0,23.5972,23.6153,23.5791,23.5881,29482.0
2021-07-01 09:50:00,26.06,26.06,25.99,26.04,54988.0,23.5972,23.5972,23.5338,23.5791,54988.0
2021-07-01 09:55:00,26.04,26.04,25.99,26.0,163238.0,23.5791,23.5791,23.5338,23.5429,163238.0
2021-07-01 10:00:00,26.0,26.01,25.96,25.98,139230.0,23.5429,23.5519,23.5066,23.5248,139230.0
2021-07-01 10:05:00,25.98,26.04,25.97,26.01,58048.0,23.5248,23.5791,23.5157,23.5519,58048.0
2021-07-01 10:10:00,26.01,26.01,25.98,26.0,31844.0,23.5519,23.5519,23.5248,23.5429,31844.0
2021-07-01 10:15:00,26.0,26.0,25.98,26.0,43976.0,23.5429,23.5429,23.5248,23.5429,43976.0
2021-07-01 10:20:00,25.99,26.0,25.97,25.97,41698.0,23.5338,23.5429,23.5157,23.5157,41698.0
2021-07-01 10:25:00,25.97,25.99,25.97,25.98,30828.0,23.5157,23.5338,23.5157,23.5248,30828.0
2021-07-01 10:30:00,25.98,26.0,25.98,25.99,26700.0,23.5248,23.5429,23.5248,23.5338,26700.0
2021-07-01 10:35:00,26.0,26.02,25.99,26.0,44342.0,23.5429,23.561,23.5338,23.5429,44342.0
2021-07-01 10:40:00,26.0,26.03,25.99,26.03,365290.0,23.5429,23.57,23.5338,23.57,365290.0
2021-07-01 10:45:00,26.02,26.06,26.01,26.02,70676.0,23.561,23.5972,23.5519,23.561,70676.0
2021-07-01 10:50:00,26.02,26.03,26.0,26.0,55924.0,23.561,23.57,23.5429,23.5429,55924.0
2021-07-01 10:55:00,26.0,26.01,25.96,25.97,64320.0,23.5429,23.5519,23.5066,23.5157,64320.0
2021-07-01 11:00:00,25.97,25.98,25.96,25.98,38542.0,23.5157,23.5248,23.5066,23.5248,38542.0
2021-07-01 11:05:00,25.98,25.99,25.97,25.98,51600.0,23.5248,23.5338,23.5157,23.5248,51600.0
2021-07-01 11:10:00,25.98,25.98,25.96,25.97,42222.0,23.5248,23.5248,23.5066,23.5157,42222.0
2021-07-01 11:15:00,25.97,25.98,25.94,25.96,89286.0,23.5157,23.5248,23.4885,23.5066,89286.0
2021-07-01 11:20:00,25.96,26.03,25.96,26.03,35950.0,23.5066,23.57,23.5066,23.57,35950.0
2021-07-01 11:25:00,26.03,26.06,26.02,26.06,51252.0,23.57,23.5972,23.561,23.5972,51252.0
2021-07-01 11:30:00,26.07,26.07,26.05,26.06,38846.0,23.6062,23.6062,23.5881,23.5972,38846.0
2021-07-01 11:35:00,26.06,26.07,26.04,26.04,38372.0,23.5972,23.6062,23.5791,23.5791,38372.0
2021-07-01 11:40:00,26.05,26.05,26.03,26.04,190820.0,23.5881,23.5881,23.57,23.5791,190820.0
2021-07-01 11:45:00,26.04,26.04,26.0,26.01,16424.0,23.5791,23.5791,23.5429,23.5519,16424.0
2021-07-01 11:50:00,26.01,26.01,26.0,26.0,9860.0,23.5519,23.5519,23.5429,23.5429,9860.0
2021-07-01 11:55:00,26.0,26.02,25.99,25.99,18376.0,23.5429,23.561,23.5338,23.5338,18376.0
2021-07-01 12:00:00,26.0,26.02,26.0,26.01,26544.0,23.5429,23.561,23.5429,23.5519,26544.0
2021-07-01 12:05:00,26.01,26.01,26.0,26.0,15566.0,23.5519,23.5519,23.5429,23.5429,15566.0
2021-07-01 12:10:00,26.0,26.03,26.0,26.01,27866.0,23.5429,23.57,23.5429,23.5519,27866.0
2021-07-01 12:15:00,26.01,26.04,26.0,26.04,23352.0,23.5519,23.5791,23.5429,23.5791,23352.0
2021-07-01 12:20:00,26.04,26.05,26.02,26.02,49178.0,23.5791,23.5881,23.561,23.561,49178.0
2021-07-01 12:25:00,26.03,26.03,26.01,26.01,9834.0,23.57,23.57,23.5519,23.5519,9834.0
2021-07-01 12:30:00,26.02,26.02,26.0,26.01,33130.0,23.561,23.561,23.5429,23.5519,33130.0
2021-07-01 12:35:00,26.0,26.01,26.0,26.0,24686.0,23.5429,23.5519,23.5429,23.5429,24686.0
2021-07-01 12:40:00,26.0,26.04,26.0,26.04,159272.0,23.5429,23.5791,23.5429,23.5791,159272.0
2021-07-01 12:45:00,26.04,26.04,26.0,26.0,22706.0,23.5791,23.5791,23.5429,23.5429,22706.0
2021-07-01 12:50:00,26.0,26.02,26.0,26.0,20684.0,23.5429,23.561,23.5429,23.5429,20684.0
2021-07-01 12:55:00,26.01,26.02,26.0,26.02,66096.0,23.5519,23.561,23.5429,23.561,66096.0
2021-07-01 13:00:00,26.01,26.02,26.0,26.01,65098.0,23.5519,23.561,23.5429,23.5519,65098.0
2021-07-01 13:05:00,26.02,26.06,26.01,26.05,36210.0,23.561,23.5972,23.5519,23.5881,36210.0
2021-07-01 13:10:00,26.04,26.06,26.04,26.05,21382.0,23.5791,23.5972,23.5791,23.5881,21382.0
2021-07-01 13:15:00,26.05,26.09,26.05,26.09,19074.0,23.5881,23.6244,23.5881,23.6244,19074.0
2021-07-01 13:20:00,26.09,26.1,26.07,26.09,16388.0,23.6244,23.6334,23.6062,23.6244,16388.0
2021-07-01 13:25:00,26.08,26.08,26.07,26.08,19838.0,23.6153,23.6153,23.6062,23.6153,19838.0
2021-07-01 13:30:00,26.08,26.08,26.06,26.07,18512.0,23.6153,23.6153,23.5972,23.6062,18512.0
2021-07-01 13:35:00,26.07,26.07,26.05,26.05,81418.0,23.6062,23.6062,23.5881,23.5881,81418.0
2021-07-01 13:40:00,26.06,26.08,26.05,26.07,85770.0,23.5972,23.6153,23.5881,23.6062,85770.0
2021-07-01 13:45:00,26.07,26.08,26.06,26.07,32434.0,23.6062,23.6153,23.5972,23.6062,32434.0
2021-07-01 13:50:00,26.07,26.07,26.03,26.04,41722.0,23.6062,23.6062,23.57,23.5791,41722.0
2021-07-01 13:55:00,26.04,26.04,26.0,26.02,35212.0,23.5791,23.5791,23.5429,23.561,35212.0
2021-07-01 14:00:00,26.02,26.02,26.0,26.02,37392.0,23.561,23.561,23.5429,23.561,37392.0
2021-07-01 14:05:00,26.02,26.02,25.99,26.02,30026.0,23.561,23.561,23.5338,23.561,30026.0
2021-07-01 14:10:00,26.02,26.02,26.0,26.0,26636.0,23.561,23.561,23.5429,23.5429,26636.0
2021-07-01 14:15:00,26.0,26.02,26.0,26.02,20536.0,23.5429,23.561,23.5429,23.561,20536.0
2021-07-01 14:20:00,26.02,26.03,26.01,26.03,30520.0,23.561,23.57,23.5519,23.57,30520.0
2021-07-01 14:25:00,26.03,26.04,26.02,26.04,13700.0,23.57,23.5791,23.561,23.5791,13700.0
2021-07-01 14:30:00,26.04,26.05,26.02,26.05,33810.0,23.5791,23.5881,23.561,23.5881,33810.0
2021-07-01 14:35:00,26.05,26.05,26.03,26.05,80146.0,23.5881,23.5881,23.57,23.5881,80146.0
2021-07-01 14:40:00,26.04,26.05,26.03,26.04,30322.0,23.5791,23.5881,23.57,23.5791,30322.0
2021-07-01 14:45:00,26.04,26.05,26.03,26.04,33414.0,23.5791,23.5881,23.57,23.5791,33414.0
2021-07-01 14:50:00,26.04,26.04,26.03,26.04,26024.0,23.5791,23.5791,23.57,23.5791,26024.0
2021-07-01 14:55:00,26.04,26.05,26.04,26.04,48124.0,23.5791,23.5881,23.5791,23.5791,48124.0
2021-07-01 15:00:00,26.04,26.04,26.03,26.03,19642.0,23.5791,23.5791,23.57,23.57,19642.0
2021-07-01 15:05:00,26.03,26.04,26.02,26.04,18816.0,23.57,23.5791,23.561,23.5791,18816.0
2021-07-01 15:10:00,26.04,26.05,26.03,26.04,24174.0,23.5791,23.5881,23.57,23.5791,24174.0
2021-07-01 15:15:00,26.05,26.06,26.04,26.05,20500.0,23.5881,23.5972,23.5791,23.5881,20500.0
2021-07-01 15:20:00,26.05,26.05,26.03,26.04,41488.0,23.5881,23.5881,23.57,23.5791,41488.0
2021-07-01 15:25:00,26.04,26.05,26.03,26.05,40892.0,23.5791,23.5881,23.57,23.5881,40892.0
2021-07-01 15:30:00,26.05,26.05,26.01,26.02,66614.0,23.5881,23.5881,23.5519,23.561,66614.0
2021-07-01 15:35:00,26.02,26.03,26.01,26.03,76748.0,23.561,23.57,23.5519,23.57,76748.0
2021-07-01 15:40:00,26.03,26.04,26.02,26.03,88746.0,23.57,23.5791,23.561,23.57,88746.0
2021-07-01 15:45:00,26.02,26.03,26.0,26.02,95076.0,23.561,23.57,23.5429,23.561,95076.0
2021-07-01 15:50:00,26.02,26.05,26.0,26.05,210810.0,23.561,23.5881,23.5429,23.5881,210810.0
2021-07-01 15:55:00,26.05,26.05,26.01,26.03,319732.0,23.5881,23.5881,23.5519,23.57,319732.0
2021-07-02 09:30:00,26.1,26.17,26.06,26.11,135754.0,23.6334,23.6968,23.5972,23.6425,135754.0
2021-07-02 09:35:00,26.11,26.15,26.1,26.15,21656.0,23.6425,23.6787,23.6334,23.6787,21656.0
2021-07-02 09:40:00,26.15,26.18,26.15,26.18,21132.0,23.6787,23.7059,23.6787,23.7059,21132.0
2021-07-02 09:45:00,26.18,26.18,26.14,26.17,31634.0,23.7059,23.7059,23.6696,23.6968,31634.0
2021-07-02 09:50:00,26.17,26.2,26.12,26.2,38234.0,23.6968,23.724,23.6515,23.724,38234.0
2021-07-02 09:55:00,26.19,26.21,26.18,26.2,28124.0,23.7149,23.733,23.7059,23.724,28124.0
2021-07-02 10:00:00,26.21,26.25,26.18,26.24,25916.0,23.733,23.7692,23.7059,23.7602,25916.0
2021-07-02 10:05:00,26.24,26.25,26.21,26.24,19064.0,23.7602,23.7692,23.733,23.7602,19064.0
2021-07-02 10:10:00,26.25,26.25,26.19,26.2,9936.0,23.7692,23.7692,23.7149,23.724,9936.0
2021-07-02 10:15:00,26.2,26.26,26.2,26.25,27470.0,23.724,23.7783,23.724,23.7692,27470.0
2021-07-02 10:20:00,26.25,26.27,26.23,26.26,14600.0,23.7692,23.7873,23.7511,23.7783,14600.0
2021-07-02 10:25:00,26.26,26.27,26.24,26.25,16248.0,23.7783,23.7873,23.7602,23.7692,16248.0
2021-07-02 10:30:00,26.25,26.28,26.25,26.26,17818.0,23.7692,23.7964,23.7692,23.7783,17818.0
2021-07-02 10:35:00,26.27,26.27,26.25,26.25,13086.0,23.7873,23.7873,23.7692,23.7692,13086.0
2021-07-02 10:40:00,26.26,26.29,26.26,26.27,9196.0,23.7783,23.8055,23.7783,23.7873,9196.0
2021-07-02 10:45:00,26.27,26.28,26.25,26.25,8944.0,23.7873,23.7964,23.7692,23.7692,8944.0
2021-07-02 10:50:00,26.25,26.27,26.24,26.27,15168.0,23.7692,23.7873,23.7602,23.7873,15168.0
2021-07-02 10:55:00,26.27,26.31,26.25,26.31,19436.0,23.7873,23.8236,23.7692,23.8236,19436.0
2021-07-02 11:00:00,26.31,26.33,26.28,26.29,24028.0,23.8236,23.8417,23.7964,23.8055,24028.0
2021-07-02 11:05:00,26.29,26.29,26.27,26.27,14966.0,23.8055,23.8055,23.7873,23.7873,14966.0
2021-07-02 11:10:00,26.28,26.3,26.28,26.3,13356.0,23.7964,23.8145,23.7964,23.8145,13356.0
2021-07-02 11:15:00,26.31,26.32,26.31,26.31,7044.0,23.8236,23.8326,23.8236,23.8236,7044.0
2021-07-02 11:20:00,26.32,26.35,26.31,26.34,18026.0,23.8326,23.8598,23.8236,23.8507,18026.0
2021-07-02 11:25:00,26.34,26.35,26.33,26.33,43386.0,23.8507,23.8598,23.8417,23.8417,43386.0
2021-07-02 11:30:00,26.34,26.35,26.34,26.35,24872.0,23.8507,23.8598,23.8507,23.8598,24872.0
2021-07-02 11:35:00,26.36,26.36,26.33,26.35,17942.0,23.8688,23.8688,23.8417,23.8598,17942.0
2021-07-02 11:40:00,26.35,26.35,26.32,26.33,25496.0,23.8598,23.8598,23.8326,23.8417,25496.0
2021-07-02 11:45:00,26.33,26.33,26.31,26.32,10598.0,23.8417,23.8417,23.8236,23.8326,10598.0
2021-07-02 11:50:00,26.32,26.32,26.31,26.31,15826.0,23.8326,23.8326,23.8236,23.8236,15826.0
2021-07-02 11:55:00,26.31,26.33,26.31,26.32,27388.0,23.8236,23.8417,23.8236,23.8326,27388.0
2021-07-02 12:00:00,26.32,26.32,26.3,26.32,12406.0,23.8326,23.8326,23.8145,23.8326,12406.0
2021-07-02 12:05:00,26.32,26.33,26.31,26.32,13734.0,23.8326,23.8417,23.8236,23.8326,13734.0
2021-07-02 12:10:00,26.32,26.34,26.31,26.32,24596.0,23.8326,23.8507,23.8236,23.8326,24596.0
2021-07-02 12:15:00,26.32,26.34,26.3,26.34,16024.0,23.8326,23.8507,23.8145,23.8507,16024.0
2021-07-02 12:20:00,26.33,26.34,26.32,26.33,9022.0,23.8417,23.8507,23.8326,23.8417,9022.0
2021-07-02 12:25:00,26.33,26.35,26.32,26.35,10102.0,23.8417,23.8598,23.8326,23.8598,10102.0
2021-07-02 12:30:00,26.35,26.35,26.33,26.35,13722.0,23.8598,23.8598,23.8417,23.8598,13722.0
2021-07-02 12:35:00,26.35,26.36,26.35,26.36,10268.0,23.8598,23.8688,23.8598,23.8688,10268.0
2021-07-02 12:40:00,26.36,26.38,26.36,26.38,10420.0,23.8688,23.8869,23.8688,23.8869,10420.0
2021-07-02 12:45:00,26.38,26.39,26.36,26.39,24022.0,23.8869,23.896,23.8688,23.896,24022.0
2021-07-02 12:50:00,26.39,26.4,26.38,26.39,28636.0,23.896,23.9051,23.8869,23.896,28636.0
2021-07-02 12:55:00,26.4,26.4,26.38,26.38,19616.0,23.9051,23.9051,23.8869,23.8869,19616.0
2021-07-02 13:00:00,26.38,26.39,26.38,26.39,16254.0,23.8869,23.896,23.8869,23.896,16254.0
2021-07-02 13:05:00,26.39,26.39,26.37,26.38,21558.0,23.896,23.896,23.8779,23.8869,21558.0
2021-07-02 13:10:00,26.37,26.37,26.36,26.36,10204.0,23.8779,23.8779,23.8688,23.8688,10204.0
2021-07-02 13:15:00,26.36,26.39,26.36,26.39,23302.0,23.8688,23.896,23.8688,23.896,23302.0
2021-07-02 13:20:00,26.39,26.39,26.37,26.39,26398.0,23.896,23.896,23.8779,23.896,26398.0
2021-07-02 13:25:00,26.39,26.4,26.38,26.39,14818.0,23.896,23.9051,23.8869,23.896,14818.0
2021-07-02 13:30:00,26.39,26.39,26.38,26.38,9228.0,23.896,23.896,23.8869,23.8869,9228.0
2021-07-02 13:35:00,26.38,26.41,26.38,26.4,8012.0,23.8869,23.9141,23.8869,23.9051,8012.0
2021-07-02 13:40:00,26.4,26.4,26.38,26.38,12384.0,23.9051,23.9051,23.8869,23.8869,12384.0
2021-07-02 13:45:00,26.38,26.39,26.38,26.39,11778.0,23.8869,23.896,23.8869,23.896,11778.0
2021-07-02 13:50:00,26.39,26.39,26.36,26.38,9974.0,23.896,23.896,23.8688,23.8869,9974.0
2021-07-02 13:55:00,26.37,26.38,26.36,26.38,7148.0,23.8779,23.8869,23.8688,23.8869,7148.0
2021-07-02 14:00:00,26.38,26.4,26.38,26.4,13030.0,23.8869,23.9051,23.8869,23.9051,13030.0
2021-07-02 14:05:00,26.4,26.41,26.39,26.39,26972.0,23.9051,23.9141,23.896,23.896,26972.0
2021-07-02 14:10:00,26.39,26.4,26.39,26.4,15454.0,23.896,23.9051,23.896,23.9051,15454.0
2021-07-02 14:15:00,26.39,26.39,26.38,26.38,10234.0,23.896,23.896,23.8869,23.8869,10234.0
2021-07-02 14:20:00,26.38,26.38,26.36,26.36,7422.0,23.8869,23.8869,23.8688,23.8688,7422.0
2021-07-02 14:25:00,26.36,26.36,26.36,26.36,11048.0,23.8688,23.8688,23.8688,23.8688,11048.0
2021-07-02 14:30:00,26.36,26.36,26.35,26.36,16980.0,23.8688,23.8688,23.8598,23.8688,16980.0
2021-07-02 14:35:00,26.36,26.36,26.34,26.35,5274.0,23.8688,23.8688,23.8507,23.8598,5274.0
2021-07-02 14:40:00,26.35,26.35,26.34,26.34,4104.0,23.8598,23.8598,23.8507,23.8507,4104.0
2021-07-02 14:45:00,26.34,26.34,26.32,26.33,8380.0,23.8507,23.8507,23.8326,23.8417,8380.0
2021-07-02 14:50:00,26.32,26.33,26.31,26.32,9168.0,23.8326,23.8417,23.8236,23.8326,9168.0
2021-07-02 14:55:00,26.32,26.32,26.29,26.29,9386.0,23.8326,23.8326,23.8055,23.8055,9386.0
2021-07-02 15:00:00,26.3,26.31,26.29,26.3,22174.0,23.8145,23.8236,23.8055,23.8145,22174.0
2021-07-02 15:05:00,26.3,26.31,26.29,26.31,19984.0,23.8145,23.8236,23.8055,23.8236,19984.0
2021-07-02 15:10:00,26.3,26.3,26.29,26.3,23226.0,23.8145,23.8145,23.8055,23.8145,23226.0
2021-07-02 15:15:00,26.3,26.31,26.29,26.3,14550.0,23.8145,23.8236,23.8055,23.8145,14550.0
2021-07-02 15:20:00,26.3,26.3,26.29,26.3,19838.0,23.8145,23.8145,23.8055,23.8145,19838.0
2021-07-02 15:25:00,26.3,26.31,26.29,26.3,23896.0,23.8145,23.8236,23.8055,23.8145,23896.0
2021-07-02 15:30:00,26.3,26.3,26.28,26.28,26190.0,23.8145,23.8145,23.7964,23.7964,26190.0
2021-07-02 15:35:00,26.28,26.29,26.27,26.29,32804.0,23.7964,23.8055,23.7873,23.8055,32804.0
2021-07-02 15:40:00,26.29,26.3,26.28,26.29,32532.0,23.8055,23.8145,23.7964,23.8055,32532.0
2021-07-02 15:45:00,26.29,26.31,26.29,26.3,28480.0,23.8055,23.8236,23.8055,23.8145,28480.0
2021-07-02 15:50:00,26.3,26.34,26.3,26.34,117234.0,23.8145,23.8507,23.8145,23.8507,117234.0
2021-07-02 15:55:00,26.33,26.36,26.29,26.3,272648.0,23.8417,23.8688,23.8055,23.8145,272648.0
2021-07-06 09:30:00,26.28,26.31,26.18,26.21,170686.0,23.7964,23.8236,23.7059,23.733,170686.0
2021-07-06 09:35:00,26.22,26.3,26.18,26.21,71514.0,23.7421,23.8145,23.7059,23.733,71514.0
2021-07-06 09:40:00,26.21,26.21,26.18,26.2,32818.0,23.733,23.733,23.7059,23.724,32818.0
2021-07-06 09:45:00,26.18,26.2,26.09,26.11,72998.0,23.7059,23.724,23.6244,23.6425,72998.0
2021-07-06 09:50:00,26.11,26.13,26.03,26.03,57234.0,23.6425,23.6606,23.57,23.57,57234.0
2021-07-06 09:55:00,26.03,26.06,26.0,26.04,28662.0,23.57,23.5972,23.5429,23.5791,28662.0
2021-07-06 10:00:00,26.04,26.04,25.94,25.97,68722.0,23.5791,23.5791,23.4885,23.5157,68722.0
2021-07-06 10:05:00,25.97,25.98,25.93,25.93,32622.0,23.5157,23.5248,23.4795,23.4795,32622.0
2021-07-06 10:10:00,25.94,25.95,25.92,25.92,27908.0,23.4885,23.4976,23.4704,23.4704,27908.0
2021-07-06 10:15:00,25.91,25.92,25.87,25.91,37832.0,23.4614,23.4704,23.4251,23.4614,37832.0
2021-07-06 10:20:00,25.92,25.93,25.85,25.87,18998.0,23.4704,23.4795,23.407,23.4251,18998.0
2021-07-06 10:25:00,25.86,25.88,25.85,25.86,26530.0,23.4161,23.4342,23.407,23.4161,26530.0
2021-07-06 10:30:00,25.85,25.85,25.81,25.85,37492.0,23.407,23.407,23.3708,23.407,37492.0
2021-07-06 10:35:00,25.85,25.91,25.84,25.88,39628.0,23.407,23.4614,23.398,23.4342,39628.0
2021-07-06 10:40:00,25.88,25.9,25.86,25.88,24110.0,23.4342,23.4523,23.4161,23.4342,24110.0
2021-07-06 10:45:00,25.88,25.89,25.85,25.89,36690.0,23.4342,23.4433,23.407,23.4433,36690.0
2021-07-06 10:50:00,25.88,25.88,25.82,25.85,48030.0,23.4342,23.4342,23.3799,23.407,48030.0
2021-07-06 10:55:00,25.85,25.85,25.83,25.84,23700.0,23.407,23.407,23.3889,23.398,23700.0
2021-07-06 11:00:00,25.84,25.84,25.78,25.79,63858.0,23.398,23.398,23.3437,23.3527,63858.0
2021-07-06 11:05:00,25.79,25.81,25.77,25.81,35428.0,23.3527,23.3708,23.3346,23.3708,35428.0
2021-07-06 11:10:00,25.81,25.84,25.8,25.84,26678.0,23.3708,23.398,23.3618,23.398,26678.0
2021-07-06 11:15:00,25.83,25.85,25.8,25.83,31956.0,23.3889,23.407,23.3618,23.3889,31956.0
2021-07-06 11:20:00,25.83,25.84,25.82,25.83,24004.0,23.3889,23.398,23.3799,23.3889,24004.0
2021-07-06 11:25:00,25.83,25.88,25.81,25.88,40098.0,23.3889,23.4342,23.3708,23.4342,40098.0
2021-07-06 11:30:00,25.87,25.92,25.86,25.9,26382.0,23.4251,23.4704,23.4161,23.4523,26382.0
2021-07-06 11:35:00,25.9,25.93,25.9,25.93,14202.0,23.4523,23.4795,23.4523,23.4795,14202.0
2021-07-06 11:40:00,25.94,25.96,25.93,25.95,23832.0,23.4885,23.5066,23.4795,23.4976,23832.0
2021-07-06 11:45:00,25.95,25.96,25.93,25.96,33260.0,23.4976,23.5066,23.4795,23.5066,33260.0
2021-07-06 11:50:00,25.96,25.98,25.95,25.98,40712.0,23.5066,23.5248,23.4976,23.5248,40712.0
2021-07-06 11:55:00,25.98,25.99,25.97,25.99,18784.0,23.5248,23.5338,23.5157,23.5338,18784.0
2021-07-06 12:00:00,25.98,26.0,25.96,26.0,57820.0,23.5248,23.5429,23.5066,23.5429,57820.0
2021-07-06 12:05:00,26.0,26.01,25.98,25.99,45462.0,23.5429,23.5519,23.5248,23.5338,45462.0
2021-07-06 12:10:00,25.99,26.04,25.99,26.04,25180.0,23.5338,23.5791,23.5338,23.5791,25180.0
2021-07-06 12:15:00,26.04,26.06,26.03,26.05,20708.0,23.5791,23.5972,23.57,23.5881,20708.0
2021-07-06 12:20:00,26.04,26.05,26.02,26.03,19186.0,23.5791,23.5881,23.561,23.57,19186.0
2021-07-06 12:25:00,26.03,26.04,26.0,26.04,20724.0,23.57,23.5791,23.5429,23.5791,20724.0
2021-07-06 12:30:00,26.04,26.04,26.0,26.0,17468.0,23.5791,23.5791,23.5429,23.5429,17468.0
2021-07-06 12:35:00,26.0,26.03,26.0,26.02,15910.0,23.5429,23.57,23.5429,23.561,15910.0
2021-07-06 12:40:00,26.02,26.02,25.99,26.0,10674.0,23.561,23.561,23.5338,23.5429,10674.0
2021-07-06 12:45:00,25.99,26.01,25.98,26.0,17202.0,23.5338,23.5519,23.5248,23.5429,17202.0
2021-07-06 12:50:00,26.0,26.03,26.0,26.03,9736.0,23.5429,23.57,23.5429,23.57,9736.0
2021-07-06 12:55:00,26.03,26.05,26.02,26.05,13086.0,23.57,23.5881,23.561,23.5881,13086.0
2021-07-06 13:00:00,26.05,26.05,26.03,26.04,16614.0,23.5881,23.5881,23.57,23.5791,16614.0
2021-07-06 13:05:00,26.04,26.06,26.04,26.06,21172.0,23.5791,23.5972,23.5791,23.5972,21172.0
2021-07-06 13:10:00,26.06,26.06,26.04,26.06,20036.0,23.5972,23.5972,23.5791,23.5972,20036.0
2021-07-06 13:15:00,26.06,26.08,26.05,26.07,30888.0,23.5972,23.6153,23.5881,23.6062,30888.0
2021-07-06 13:20:00,26.07,26.08,26.06,26.07,18712.0,23.6062,23.6153,23.5972,23.6062,18712.0
2021-07-06 13:25:00,26.07,26.07,26.05,26.07,19814.0,23.6062,23.6062,23.5881,23.6062,19814.0
2021-07-06 13:30:00,26.06,26.08,26.05,26.08,21816.0,23.5972,23.6153,23.5881,23.6153,21816.0
2021-07-06 13:35:00,26.08,26.1,26.07,26.09,27708.0,23.6153,23.6334,23.6062,23.6244,27708.0
2021-07-06 13:40:00,26.1,26.11,26.09,26.11,35474.0,23.6334,23.6425,23.6244,23.6425,35474.0
2021-07-06 13:45:00,26.11,26.13,26.1,26.13,23616.0,23.6425,23.6606,23.6334,23.6606,23616.0
2021-07-06 13:50:00,26.13,26.17,26.13,26.17,28162.0,23.6606,23.6968,23.6606,23.6968,28162.0
2021-07-06 13:55:00,26.17,26.17,26.15,26.15,25776.0,23.6968,23.6968,23.6787,23.6787,25776.0
2021-07-06 14:00:00,26.15,26.18,26.15,26.18,12338.0,23.6787,23.7059,23.6787,23.7059,12338.0
2021-07-06 14:05:00,26.18,26.18,26.16,26.17,19148.0,23.7059,23.7059,23.6877,23.6968,19148.0
2021-07-06 14:10:00,26.17,26.17,26.14,26.16,28400.0,23.6968,23.6968,23.6696,23.6877,28400.0
2021-07-06 14:15:00,26.16,26.17,26.14,26.17,40602.0,23.6877,23.6968,23.6696,23.6968,40602.0
2021-07-06 14:20:00,26.16,26.16,26.14,26.15,37400.0,23.6877,23.6877,23.6696,23.6787,37400.0
2021-07-06 14:25:00,26.15,26.17,26.13,26.14,156792.0,23.6787,23.6968,23.6606,23.6696,156792.0
2021-07-06 14:30:00,26.14,26.17,26.14,26.17,43556.0,23.6696,23.6968,23.6696,23.6968,43556.0
2021-07-06 14:35:00,26.17,26.18,26.16,26.17,29332.0,23.6968,23.7059,23.6877,23.6968,29332.0
2021-07-06 14:40:00,26.17,26.17,26.08,26.1,228266.0,23.6968,23.6968,23.6153,23.6334,228266.0
2021-07-06 14:45:00,26.1,26.15,26.1,26.14,38992.0,23.6334,23.6787,23.6334,23.6696,38992.0
2021-07-06 14:50:00,26.14,26.14,26.12,26.13,23218.0,23.6696,23.6696,23.6515,23.6606,23218.0
2021-07-06 14:55:00,26.13,26.14,26.11,26.13,31798.0,23.6606,23.6696,23.6425,23.6606,31798.0
2021-07-06 15:00:00,26.13,26.15,26.13,26.14,17932.0,23.6606,23.6787,23.6606,23.6696,17932.0
2021-07-06 15:05:00,26.14,26.17,26.12,26.17,48542.0,23.6696,23.6968,23.6515,23.6968,48542.0
2021-07-06 15:10:00,26.17,26.18,26.16,26.18,43396.0,23.6968,23.7059,23.6877,23.7059,43396.0
2021-07-06 15:15:00,26.18,26.18,26.16,26.16,58090.0,23.7059,23.7059,23.6877,23.6877,58090.0
2021-07-06 15:20:00,26.17,26.2,26.16,26.19,75714.0,23.6968,23.724,23.6877,23.7149,75714.0
2021-07-06 15:25:00,26.19,26.21,26.18,26.2,61360.0,23.7149,23.733,23.7059,23.724,61360.0
2021-07-06 15:30:00,26.2,26.22,26.18,26.19,100550.0,23.724,23.7421,23.7059,23.7149,100550.0
2021-07-06 15:35:00,26.2,26.22,26.19,26.21,74882.0,23.724,23.7421,23.7149,23.733,74882.0
2021-07-06 15:40:00,26.22,26.22,26.2,26.2,58930.0,23.7421,23.7421,23.724,23.724,58930.0
2021-07-06 15:45:00,26.21,26.22,26.18,26.21,77886.0,23.733,23.7421,23.7059,23.733,77886.0
2021-07-06 15:50:00,26.21,26.24,26.21,26.22,244506.0,23.733,23.7602,23.733,23.7421,244506.0
2021-07-06 15:55:00,26.23,26.25,26.21,26.23,388850.0,23.7511,23.7692,23.733,23.7511,388850.0
2021-07-07 09:30:00,26.24,26.39,26.22,26.38,116868.0,23.7602,23.896,23.7421,23.8869,116868.0
2021-07-07 09:35:00,26.39,26.45,26.37,26.38,50744.0,23.896,23.9503,23.8779,23.8869,50744.0
2021-07-07 09:40:00,26.38,26.43,26.34,26.43,49250.0,23.8869,23.9322,23.8507,23.9322,49250.0
2021-07-07 09:45:00,26.45,26.49,26.43,26.45,58058.0,23.9503,23.9866,23.9322,23.9503,58058.0
2021-07-07 09:50:00,26.45,26.52,26.43,26.5,79798.0,23.9503,24.0137,23.9322,23.9956,79798.0
2021-07-07 09:55:00,26.5,26.53,26.5,26.51,67950.0,23.9956,24.0228,23.9956,24.0047,67950.0
2021-07-07 10:00:00,26.51,26.56,26.5,26.54,48358.0,24.0047,24.0499,23.9956,24.0318,48358.0
2021-07-07 10:05:00,26.55,26.58,26.53,26.57,60092.0,24.0409,24.068,24.0228,24.059,60092.0
2021-07-07 10:10:00,26.56,26.58,26.54,26.57,46920.0,24.0499,24.068,24.0318,24.059,46920.0
2021-07-07 10:15:00,26.57,26.6,26.56,26.6,39818.0,24.059,24.0862,24.0499,24.0862,39818.0
2021-07-07 10:20:00,26.6,26.6,26.55,26.58,52076.0,24.0862,24.0862,24.0409,24.068,52076.0
2021-07-07 10:25:00,26.58,26.59,26.53,26.54,66548.0,24.068,24.0771,24.0228,24.0318,66548.0
2021-07-07 10:30:00,26.54,26.55,26.5,26.51,117834.0,24.0318,24.0409,23.9956,24.0047,117834.0
2021-07-07 10:35:00,26.5,26.53,26.5,26.52,88064.0,23.9956,24.0228,23.9956,24.0137,88064.0
2021-07-07 10:40:00,26.51,26.56,26.5,26.55,64450.0,24.0047,24.0499,23.9956,24.0409,64450.0
2021-07-07 10:45:00,26.55,26.6,26.54,26.58,50396.0,24.0409,24.0862,24.0318,24.068,50396.0
2021-07-07 10:50:00,26.58,26.59,26.55,26.58,55298.0,24.068,24.0771,24.0409,24.068,55298.0
2021-07-07 10:55:00,26.58,26.61,26.57,26.61,63998.0,24.068,24.0952,24.059,24.0952,63998.0
2021-07-07 11:00:00,26.61,26.68,26.61,26.68,56830.0,24.0952,24.1586,24.0952,24.1586,56830.0
2021-07-07 11:05:00,26.68,26.75,26.68,26.74,104882.0,24.1586,24.222,24.1586,24.2129,104882.0
2021-07-07 11:10:00,26.74,26.77,26.73,26.77,114510.0,24.2129,24.2401,24.2039,24.2401,114510.0
2021-07-07 11:15:00,26.77,26.8,26.75,26.79,50912.0,24.2401,24.2673,24.222,24.2582,50912.0
2021-07-07 11:20:00,26.79,26.83,26.78,26.8,41674.0,24.2582,24.2944,24.2491,24.2673,41674.0
2021-07-07 11:25:00,26.81,26.82,26.78,26.81,31066.0,24.2763,24.2854,24.2491,24.2763,31066.0
2021-07-07 11:30:00,26.81,26.84,26.81,26.84,28966.0,24.2763,24.3035,24.2763,24.3035,28966.0
2021-07-07 11:35:00,26.84,26.86,26.83,26.86,23264.0,24.3035,24.3216,24.2944,24.3216,23264.0
2021-07-07 11:40:00,26.86,26.87,26.84,26.85,33186.0,24.3216,24.3306,24.3035,24.3125,33186.0
2021-07-07 11:45:00,26.85,26.86,26.81,26.83,28714.0,24.3125,24.3216,24.2763,24.2944,28714.0
2021-07-07 11:50:00,26.83,26.83,26.77,26.79,29402.0,24.2944,24.2944,24.2401,24.2582,29402.0
2021-07-07 11:55:00,26.79,26.83,26.77,26.83,31148.0,24.2582,24.2944,24.2401,24.2944,31148.0
2021-07-07 12:00:00,26.83,26.86,26.82,26.85,27424.0,24.2944,24.3216,24.2854,24.3125,27424.0
2021-07-07 12:05:00,26.85,26.85,26.83,26.84,25862.0,24.3125,24.3125,24.2944,24.3035,25862.0
2021-07-07 12:10:00,26.84,26.86,26.83,26.86,32580.0,24.3035,24.3216,24.2944,24.3216,32580.0
2021-07-07 12:15:00,26.86,26.88,26.85,26.88,32880.0,24.3216,24.3397,24.3125,24.3397,32880.0
2021-07-07 12:20:00,26.88,26.88,26.85,26.86,29898.0,24.3397,24.3397,24.3125,24.3216,29898.0
2021-07-07 12:25:00,26.86,26.86,26.83,26.84,27932.0,24.3216,24.3216,24.2944,24.3035,27932.0
2021-07-07 12:30:00,26.84,26.88,26.83,26.88,24756.0,24.3035,24.3397,24.2944,24.3397,24756.0
2021-07-07 12:35:00,26.88,26.89,26.86,26.89,53604.0,24.3397,24.3488,24.3216,24.3488,53604.0
2021-07-07 12:40:00,26.89,26.89,26.85,26.85,65500.0,24.3488,24.3488,24.3125,24.3125,65500.0
2021-07-07 12:45:00,26.85,26.89,26.84,26.89,40234.0,24.3125,24.3488,24.3035,24.3488,40234.0
2021-07-07 12:50:00,26.89,26.92,26.89,26.92,41662.0,24.3488,24.3759,24.3488,24.3759,41662.0
2021-07-07 12:55:00,26.92,26.92,26.89,26.9,34348.0,24.3759,24.3759,24.3488,24.3578,34348.0
2021-07-07 13:00:00,26.9,26.9,26.88,26.89,27524.0,24.3578,24.3578,24.3397,24.3488,27524.0
2021-07-07 13:05:00,26.89,26.89,26.88,26.89,29048.0,24.3488,24.3488,24.3397,24.3488,29048.0
2021-07-07 13:10:00,26.89,26.9,26.88,26.9,23040.0,24.3488,24.3578,24.3397,24.3578,23040.0
2021-07-07 13:15:00,26.9,26.9,26.87,26.89,31048.0,24.3578,24.3578,24.3306,24.3488,31048.0
2021-07-07 13:20:00,26.88,26.88,26.83,26.85,59486.0,24.3397,24.3397,24.2944,24.3125,59486.0
2021-07-07 13:25:00,26.85,26.86,26.84,26.86,16920.0,24.3125,24.3216,24.3035,24.3216,16920.0
2021-07-07 13:30:00,26.86,26.86,26.85,26.86,25040.0,24.3216,24.3216,24.3125,24.3216,25040.0
2021-07-07 13:35:00,26.86,26.88,26.85,26.86,27244.0,24.3216,24.3397,24.3125,24.3216,27244.0
2021-07-07 13:40:00,26.86,26.87,26.85,26.86,31760.0,24.3216,24.3306,24.3125,24.3216,31760.0
2021-07-07 13:45:00,26.86,26.89,26.85,26.89,19426.0,24.3216,24.3488,24.3125,24.3488,19426.0
2021-07-07 13:50:00,26.89,26.89,26.86,26.88,53412.0,24.3488,24.3488,24.3216,24.3397,53412.0
2021-07-07 13:55:00,26.88,26.91,26.86,26.86,44638.0,24.3397,24.3669,24.3216,24.3216,44638.0
2021-07-07 14:00:00,26.86,26.9,26.86,26.89,36542.0,24.3216,24.3578,24.3216,24.3488,36542.0
2021-07-07 14:05:00,26.88,26.88,26.83,26.85,28222.0,24.3397,24.3397,24.2944,24.3125,28222.0
2021-07-07 14:10:00,26.84,26.85,26.82,26.82,39354.0,24.3035,24.3125,24.2854,24.2854,39354.0
2021-07-07 14:15:00,26.82,26.83,26.81,26.82,28520.0,24.2854,24.2944,24.2763,24.2854,28520.0
2021-07-07 14:20:00,26.83,26.83,26.8,26.81,33904.0,24.2944,24.2944,24.2673,24.2763,33904.0
2021-07-07 14:25:00,26.81,26.82,26.78,26.79,41548.0,24.2763,24.2854,24.2491,24.2582,41548.0
2021-07-07 14:30:00,26.78,26.78,26.77,26.77,35818.0,24.2491,24.2491,24.2401,24.2401,35818.0
2021-07-07 14:35:00,26.77,26.78,26.75,26.75,50642.0,24.2401,24.2491,24.222,24.222,50642.0
2021-07-07 14:40:00,26.76,26.8,26.75,26.79,33268.0,24.231,24.2673,24.222,24.2582,33268.0
2021-07-07 14:45:00,26.79,26.83,26.79,26.83,23360.0,24.2582,24.2944,24.2582,24.2944,23360.0
2021-07-07 14:50:00,26.83,26.84,26.82,26.83,47662.0,24.2944,24.3035,24.2854,24.2944,47662.0
2021-07-07 14:55:00,26.83,26.86,26.83,26.86,38730.0,24.2944,24.3216,24.2944,24.3216,38730.0
2021-07-07 15:00:00,26.86,26.87,26.85,26.86,30902.0,24.3216,24.3306,24.3125,24.3216,30902.0
2021-07-07 15:05:00,26.86,26.86,26.84,26.86,30454.0,24.3216,24.3216,24.3035,24.3216,30454.0
2021-07-07 15:10:00,26.86,26.87,26.84,26.86,48286.0,24.3216,24.3306,24.3035,24.3216,48286.0
2021-07-07 15:15:00,26.86,26.89,26.86,26.86,44540.0,24.3216,24.3488,24.3216,24.3216,44540.0
2021-07-07 15:20:00,26.86,26.88,26.86,26.88,51806.0,24.3216,24.3397,24.3216,24.3397,51806.0
2021-07-07 15:25:00,26.88,26.88,26.86,26.87,39198.0,24.3397,24.3397,24.3216,24.3306,39198.0
2021-07-07 15:30:00,26.86,26.9,26.85,26.89,73814.0,24.3216,24.3578,24.3125,24.3488,73814.0
2021-07-07 15:35:00,26.89,26.9,26.85,26.86,67358.0,24.3488,24.3578,24.3125,24.3216,67358.0
2021-07-07 15:40:00,26.87,26.88,26.83,26.84,78910.0,24.3306,24.3397,24.2944,24.3035,78910.0
2021-07-07 15:45:00,26.84,26.85,26.83,26.84,108342.0,24.3035,24.3125,24.2944,24.3035,108342.0
2021-07-07 15:50:00,26.84,26.91,26.84,26.88,282216.0,24.3035,24.3669,24.3035,24.3397,282216.0
2021-07-07 15:55:00,26.88,26.89,26.85,26.85,408546.0,24.3397,24.3488,24.3125,24.3125,408546.0
2021-07-08 09:30:00,26.62,26.63,26.36,26.56,161366.0,24.1043,24.1133,23.8688,24.0499,161366.0
2021-07-08 09:35:00,26.55,26.55,26.43,26.51,61910.0,24.0409,24.0409,23.9322,24.0047,61910.0
2021-07-08 09:40:00,26.53,26.55,26.49,26.51,51166.0,24.0228,24.0409,23.9866,24.0047,51166.0
2021-07-08 09:45:00,26.52,26.6,26.43,26.6,51958.0,24.0137,24.0862,23.9322,24.0862,51958.0
2021-07-08 09:50:00,26.61,26.62,26.54,26.55,45018.0,24.0952,24.1043,24.0318,24.0409,45018.0
2021-07-08 09:55:00,26.55,26.65,26.55,26.6,41726.0,24.0409,24.1314,24.0409,24.0862,41726.0
2021-07-08 10:00:00,26.6,26.61,26.52,26.61,114084.0,24.0862,24.0952,24.0137,24.0952,114084.0
2021-07-08 10:05:00,26.61,26.63,26.58,26.59,66018.0,24.0952,24.1133,24.068,24.0771,66018.0
2021-07-08 10:10:00,26.59,26.61,26.57,26.58,32120.0,24.0771,24.0952,24.059,24.068,32120.0
2021-07-08 10:15:00,26.58,26.58,26.43,26.43,41896.0,24.068,24.068,23.9322,23.9322,41896.0
2021-07-08 10:20:00,26.43,26.45,26.4,26.43,51578.0,23.9322,23.9503,23.9051,23.9322,51578.0
2021-07-08 10:25:00,26.43,26.5,26.41,26.5,72532.0,23.9322,23.9956,23.9141,23.9956,72532.0
2021-07-08 10:30:00,26.5,26.54,26.47,26.48,48680.0,23.9956,24.0318,23.9684,23.9775,48680.0
2021-07-08 10:35:00,26.48,26.5,26.47,26.49,37782.0,23.9775,23.9956,23.9684,23.9866,37782.0
2021-07-08 10:40:00,26.5,26.55,26.48,26.55,32670.0,23.9956,24.0409,23.9775,24.0409,32670.0
2021-07-08 10:45:00,26.53,26.55,26.48,26.49,36574.0,24.0228,24.0409,23.9775,23.9866,36574.0
2021-07-08 10:50:00,26.49,26.5,26.47,26.49,19698.0,23.9866,23.9956,23.9684,23.9866,19698.0
2021-07-08 10:55:00,26.48,26.48,26.42,26.42,23114.0,23.9775,23.9775,23.9232,23.9232,23114.0
2021-07-08 11:00:00,26.43,26.43,26.38,26.39,83950.0,23.9322,23.9322,23.8869,23.896,83950.0
2021-07-08 11:05:00,26.38,26.45,26.38,26.45,27226.0,23.8869,23.9503,23.8869,23.9503,27226.0
2021-07-08 11:10:00,26.43,26.46,26.42,26.45,23548.0,23.9322,23.9594,23.9232,23.9503,23548.0
2021-07-08 11:15:00,26.45,26.5,26.43,26.5,28302.0,23.9503,23.9956,23.9322,23.9956,28302.0
2021-07-08 11:20:00,26.5,26.54,26.5,26.5,25658.0,23.9956,24.0318,23.9956,23.9956,25658.0
2021-07-08 11:25:00,26.5,26.57,26.5,26.56,70616.0,23.9956,24.059,23.9956,24.0499,70616.0
2021-07-08 11:30:00,26.57,26.57,26.54,26.55,16108.0,24.059,24.059,24.0318,24.0409,16108.0
2021-07-08 11:35:00,26.53,26.58,26.52,26.58,45402.0,24.0228,24.068,24.0137,24.068,45402.0
2021-07-08 11:40:00,26.58,26.66,26.58,26.65,43744.0,24.068,24.1405,24.068,24.1314,43744.0
2021-07-08 11:45:00,26.65,26.68,26.65,26.67,27400.0,24.1314,24.1586,24.1314,24.1495,27400.0
2021-07-08 11:50:00,26.67,26.67,26.63,26.65,19650.0,24.1495,24.1495,24.1133,24.1314,19650.0
2021-07-08 11:55:00,26.65,26.67,26.63,26.67,16980.0,24.1314,24.1495,24.1133,24.1495,16980.0
2021-07-08 12:00:00,26.68,26.7,26.67,26.69,23370.0,24.1586,24.1767,24.1495,24.1677,23370.0
2021-07-08 12:05:00,26.68,26.69,26.68,26.68,15120.0,24.1586,24.1677,24.1586,24.1586,15120.0
2021-07-08 12:10:00,26.68,26.7,26.68,26.68,21928.0,24.1586,24.1767,24.1586,24.1586,21928.0
2021-07-08 12:15:00,26.68,26.72,26.68,26.71,19440.0,24.1586,24.1948,24.1586,24.1858,19440.0
2021-07-08 12:20:00,26.7,26.72,26.68,26.69,66278.0,24.1767,24.1948,24.1586,24.1677,66278.0
2021-07-08 12:25:00,26.69,26.74,26.69,26.74,20488.0,24.1677,24.2129,24.1677,24.2129,20488.0
2021-07-08 12:30:00,26.73,26.76,26.72,26.76,34272.0,24.2039,24.231,24.1948,24.231,34272.0
2021-07-08 12:35:00,26.75,26.77,26.74,26.75,23682.0,24.222,24.2401,24.2129,24.222,23682.0
2021-07-08 12:40:00,26.75,26.78,26.75,26.78,23730.0,24.222,24.2491,24.222,24.2491,23730.0
2021-07-08 12:45:00,26.79,26.81,26.77,26.79,38134.0,24.2582,24.2763,24.2401,24.2582,38134.0
2021-07-08 12:50:00,26.79,26.81,26.79,26.81,22922.0,24.2582,24.2763,24.2582,24.2763,22922.0
2021-07-08 12:55:00,26.81,26.81,26.78,26.78,37338.0,24.2763,24.2763,24.2491,24.2491,37338.0
2021-07-08 13:00:00,26.78,26.78,26.75,26.75,25868.0,24.2491,24.2491,24.222,24.222,25868.0
2021-07-08 13:05:00,26.75,26.75,26.7,26.71,76522.0,24.222,24.222,24.1767,24.1858,76522.0
2021-07-08 13:10:00,26.71,26.72,26.66,26.67,22234.0,24.1858,24.1948,24.1405,24.1495,22234.0
2021-07-08 13:15:00,26.67,26.68,26.65,26.66,10302.0,24.1495,24.1586,24.1314,24.1405,10302.0
2021-07-08 13:20:00,26.65,26.65,26.59,26.59,35308.0,24.1314,24.1314,24.0771,24.0771,35308.0
2021-07-08 13:25:00,26.59,26.61,26.58,26.61,53650.0,24.0771,24.0952,24.068,24.0952,53650.0
2021-07-08 13:30:00,26.6,26.6,26.53,26.54,62416.0,24.0862,24.0862,24.0228,24.0318,62416.0
2021-07-08 13:35:00,26.54,26.55,26.5,26.52,59324.0,24.0318,24.0409,23.9956,24.0137,59324.0
2021-07-08 13:40:00,26.52,26.53,26.5,26.5,38092.0,24.0137,24.0228,23.9956,23.9956,38092.0
2021-07-08 13:45:00,26.5,26.51,26.47,26.47,65300.0,23.9956,24.0047,23.9684,23.9684,65300.0
2021-07-08 13:50:00,26.47,26.49,26.44,26.47,63354.0,23.9684,23.9866,23.9413,23.9684,63354.0
2021-07-08 13:55:00,26.47,26.5,26.47,26.47,41192.0,23.9684,23.9956,23.9684,23.9684,41192.0
2021-07-08 14:00:00,26.48,26.5,26.46,26.48,51042.0,23.9775,23.9956,23.9594,23.9775,51042.0
2021-07-08 14:05:00,26.48,26.48,26.42,26.45,73394.0,23.9775,23.9775,23.9232,23.9503,73394.0
2021-07-08 14:10:00,26.44,26.5,26.43,26.48,54734.0,23.9413,23.9956,23.9322,23.9775,54734.0
2021-07-08 14:15:00,26.48,26.49,26.45,26.46,46256.0,23.9775,23.9866,23.9503,23.9594,46256.0
2021-07-08 14:20:00,26.46,26.49,26.45,26.48,30032.0,23.9594,23.9866,23.9503,23.9775,30032.0
2021-07-08 14:25:00,26.48,26.48,26.45,26.45,13756.0,23.9775,23.9775,23.9503,23.9503,13756.0
2021-07-08 14:30:00,26.45,26.48,26.45,26.48,26688.0,23.9503,23.9775,23.9503,23.9775,26688.0
2021-07-08 14:35:00,26.48,26.48,26.46,26.47,18262.0,23.9775,23.9775,23.9594,23.9684,18262.0
2021-07-08 14:40:00,26.47,26.48,26.46,26.48,55168.0,23.9684,23.9775,23.9594,23.9775,55168.0
2021-07-08 14:45:00,26.48,26.48,26.47,26.47,43680.0,23.9775,23.9775,23.9684,23.9684,43680.0
2021-07-08 14:50:00,26.46,26.49,26.46,26.48,27428.0,23.9594,23.9866,23.9594,23.9775,27428.0
2021-07-08 14:55:00,26.48,26.52,26.48,26.49,20196.0,23.9775,24.0137,23.9775,23.9866,20196.0
2021-07-08 15:00:00,26.49,26.51,26.49,26.5,33264.0,23.9866,24.0047,23.9866,23.9956,33264.0
2021-07-08 15:05:00,26.5,26.51,26.49,26.5,24496.0,23.9956,24.0047,23.9866,23.9956,24496.0
2021-07-08 15:10:00,26.5,26.5,26.47,26.47,24484.0,23.9956,23.9956,23.9684,23.9684,24484.0
2021-07-08 15:15:00,26.48,26.48,26.46,26.47,12334.0,23.9775,23.9775,23.9594,23.9684,12334.0
2021-07-08 15:20:00,26.47,26.51,26.47,26.5,36318.0,23.9684,24.0047,23.9684,23.9956,36318.0
2021-07-08 15:25:00,26.5,26.52,26.49,26.51,38026.0,23.9956,24.0137,23.9866,24.0047,38026.0
2021-07-08 15:30:00,26.52,26.54,26.49,26.49,61744.0,24.0137,24.0318,23.9866,23.9866,61744.0
2021-07-08 15:35:00,26.49,26.5,26.46,26.47,51738.0,23.9866,23.9956,23.9594,23.9684,51738.0
2021-07-08 15:40:00,26.46,26.46,26.42,26.46,81644.0,23.9594,23.9594,23.9232,23.9594,81644.0
2021-07-08 15:45:00,26.46,26.46,26.39,26.41,55026.0,23.9594,23.9594,23.896,23.9141,55026.0
2021-07-08 15:50:00,26.41,26.48,26.4,26.46,163312.0,23.9141,23.9775,23.9051,23.9594,163312.0
2021-07-08 15:55:00,26.46,26.51,26.45,26.51,287934.0,23.9594,24.0047,23.9503,24.0047,287934.0
2021-07-09 09:30:00,26.58,26.85,26.56,26.84,209566.0,24.068,24.3125,24.0499,24.3035,209566.0
2021-07-09 09:35:00,26.83,26.86,26.79,26.8,65716.0,24.2944,24.3216,24.2582,24.2673,65716.0
2021-07-09 09:40:00,26.8,26.83,26.76,26.76,56600.0,24.2673,24.2944,24.231,24.231,56600.0
2021-07-09 09:45:00,26.76,26.77,26.66,26.67,54304.0,24.231,24.2401,24.1405,24.1495,54304.0
2021-07-09 09:50:00,26.67,26.74,26.67,26.72,63794.0,24.1495,24.2129,24.1495,24.1948,63794.0
2021-07-09 09:55:00,26.71,26.74,26.7,26.72,53870.0,24.1858,24.2129,24.1767,24.1948,53870.0
2021-07-09 10:00:00,26.72,26.77,26.72,26.75,40316.0,24.1948,24.2401,24.1948,24.222,40316.0
2021-07-09 10:05:00,26.75,26.81,26.74,26.79,49114.0,24.222,24.2763,24.2129,24.2582,49114.0
2021-07-09 10:10:00,26.8,26.87,26.8,26.87,65386.0,24.2673,24.3306,24.2673,24.3306,65386.0
2021-07-09 10:15:00,26.86,26.91,26.86,26.89,41434.0,24.3216,24.3669,24.3216,24.3488,41434.0
2021-07-09 10:20:00,26.9,26.92,26.86,26.87,42490.0,24.3578,24.3759,24.3216,24.3306,42490.0
2021-07-09 10:25:00,26.87,26.9,26.84,26.89,49708.0,24.3306,24.3578,24.3035,24.3488,49708.0
2021-07-09 10:30:00,26.89,26.93,26.88,26.89,91404.0,24.3488,24.385,24.3397,24.3488,91404.0
2021-07-09 10:35:00,26.89,26.93,26.88,26.92,95216.0,24.3488,24.385,24.3397,24.3759,95216.0
2021-07-09 10:40:00,26.92,26.92,26.84,26.9,124210.0,24.3759,24.3759,24.3035,24.3578,124210.0
2021-07-09 10:45:00,26.89,26.95,26.88,26.94,159214.0,24.3488,24.4031,24.3397,24.394,159214.0
2021-07-09 10:50:00,26.93,26.96,26.92,26.95,82462.0,24.385,24.4121,24.3759,24.4031,82462.0
2021-07-09 10:55:00,26.95,26.95,26.9,26.92,94530.0,24.4031,24.4031,24.3578,24.3759,94530.0
2021-07-09 11:00:00,26.92,26.96,26.91,26.93,76724.0,24.3759,24.4121,24.3669,24.385,76724.0
2021-07-09 11:05:00,26.93,26.95,26.91,26.92,48476.0,24.385,24.4031,24.3669,24.3759,48476.0
2021-07-09 11:10:00,26.92,26.92,26.86,26.86,126478.0,24.3759,24.3759,24.3216,24.3216,126478.0
2021-07-09 11:15:00,26.86,26.86,26.83,26.84,28616.0,24.3216,24.3216,24.2944,24.3035,28616.0
2021-07-09 11:20:00,26.84,26.86,26.83,26.84,31088.0,24.3035,24.3216,24.2944,24.3035,31088.0
2021-07-09 11:25:00,26.84,26.87,26.84,26.86,28770.0,24.3035,24.3306,24.3035,24.3216,28770.0
2021-07-09 11:30:00,26.86,26.9,26.86,26.89,23356.0,24.3216,24.3578,24.3216,24.3488,23356.0
2021-07-09 11:35:00,26.89,26.92,26.88,26.92,18452.0,24.3488,24.3759,24.3397,24.3759,18452.0
2021-07-09 11:40:00,26.92,26.94,26.9,26.94,20354.0,24.3759,24.394,24.3578,24.394,20354.0
2021-07-09 11:45:00,26.94,26.95,26.9,26.91,34780.0,24.394,24.4031,24.3578,24.3669,34780.0
2021-07-09 11:50:00,26.91,26.93,26.9,26.91,19724.0,24.3669,24.385,24.3578,24.3669,19724.0
2021-07-09 11:55:00,26.91,26.91,26.88,26.9,42222.0,24.3669,24.3669,24.3397,24.3578,42222.0
2021-07-09 12:00:00,26.9,26.91,26.89,26.89,49876.0,24.3578,24.3669,24.3488,24.3488,49876.0
2021-07-09 12:05:00,26.9,26.9,26.85,26.86,22410.0,24.3578,24.3578,24.3125,24.3216,22410.0
2021-07-09 12:10:00,26.86,26.86,26.82,26.85,16368.0,24.3216,24.3216,24.2854,24.3125,16368.0
2021-07-09 12:15:00,26.85,26.85,26.81,26.82,20892.0,24.3125,24.3125,24.2763,24.2854,20892.0
2021-07-09 12:20:00,26.82,26.82,26.78,26.79,23126.0,24.2854,24.2854,24.2491,24.2582,23126.0
2021-07-09 12:25:00,26.79,26.79,26.75,26.75,21752.0,24.2582,24.2582,24.222,24.222,21752.0
2021-07-09 12:30:00,26.75,26.78,26.75,26.78,15414.0,24.222,24.2491,24.222,24.2491,15414.0
2021-07-09 12:35:00,26.78,26.81,26.78,26.81,16526.0,24.2491,24.2763,24.2491,24.2763,16526.0
2021-07-09 12:40:00,26.81,26.83,26.81,26.83,17832.0,24.2763,24.2944,24.2763,24.2944,17832.0
2021-07-09 12:45:00,26.83,26.85,26.82,26.82,25390.0,24.2944,24.3125,24.2854,24.2854,25390.0
2021-07-09 12:50:00,26.83,26.86,26.82,26.85,16972.0,24.2944,24.3216,24.2854,24.3125,16972.0
2021-07-09 12:55:00,26.85,26.85,26.81,26.81,14272.0,24.3125,24.3125,24.2763,24.2763,14272.0
2021-07-09 13:00:00,26.81,26.82,26.81,26.82,11104.0,24.2763,24.2854,24.2763,24.2854,11104.0
2021-07-09 13:05:00,26.82,26.82,26.78,26.78,14406.0,24.2854,24.2854,24.2491,24.2491,14406.0
2021-07-09 13:10:00,26.78,26.8,26.78,26.79,19116.0,24.2491,24.2673,24.2491,24.2582,19116.0
2021-07-09 13:15:00,26.8,26.82,26.79,26.81,23788.0,24.2673,24.2854,24.2582,24.2763,23788.0
2021-07-09 13:20:00,26.81,26.81,26.79,26.81,11080.0,24.2763,24.2763,24.2582,24.2763,11080.0
2021-07-09 13:25:00,26.81,26.82,26.8,26.81,17740.0,24.2763,24.2854,24.2673,24.2763,17740.0
2021-07-09 13:30:00,26.81,26.83,26.81,26.83,11700.0,24.2763,24.2944,24.2763,24.2944,11700.0
2021-07-09 13:35:00,26.82,26.84,26.81,26.84,15950.0,24.2854,24.3035,24.2763,24.3035,15950.0
2021-07-09 13:40:00,26.84,26.87,26.84,26.86,16406.0,24.3035,24.3306,24.3035,24.3216,16406.0
2021-07-09 13:45:00,26.86,26.87,26.85,26.86,20248.0,24.3216,24.3306,24.3125,24.3216,20248.0
2021-07-09 13:50:00,26.85,26.86,26.84,26.84,13340.0,24.3125,24.3216,24.3035,24.3035,13340.0
2021-07-09 13:55:00,26.85,26.85,26.83,26.84,20896.0,24.3125,24.3125,24.2944,24.3035,20896.0
2021-07-09 14:00:00,26.84,26.85,26.83,26.83,16282.0,24.3035,24.3125,24.2944,24.2944,16282.0
2021-07-09 14:05:00,26.83,26.84,26.82,26.83,29148.0,24.2944,24.3035,24.2854,24.2944,29148.0
2021-07-09 14:10:00,26.83,26.85,26.83,26.84,14346.0,24.2944,24.3125,24.2944,24.3035,14346.0
2021-07-09 14:15:00,26.85,26.88,26.84,26.88,20460.0,24.3125,24.3397,24.3035,24.3397,20460.0
2021-07-09 14:20:00,26.88,26.89,26.87,26.88,33954.0,24.3397,24.3488,24.3306,24.3397,33954.0
2021-07-09 14:25:00,26.88,26.88,26.85,26.86,23372.0,24.3397,24.3397,24.3125,24.3216,23372.0
2021-07-09 14:30:00,26.86,26.89,26.86,26.89,20922.0,24.3216,24.3488,24.3216,24.3488,20922.0
2021-07-09 14:35:00,26.89,26.91,26.88,26.88,38334.0,24.3488,24.3669,24.3397,24.3397,38334.0
2021-07-09 14:40:00,26.88,26.89,26.86,26.89,20932.0,24.3397,24.3488,24.3216,24.3488,20932.0
2021-07-09 14:45:00,26.89,26.9,26.88,26.89,14520.0,24.3488,24.3578,24.3397,24.3488,14520.0
2021-07-09 14:50:00,26.89,26.9,26.87,26.89,31870.0,24.3488,24.3578,24.3306,24.3488,31870.0
2021-07-09 14:55:00,26.89,26.91,26.88,26.9,16418.0,24.3488,24.3669,24.3397,24.3578,16418.0
2021-07-09 15:00:00,26.9,26.91,26.9,26.9,36224.0,24.3578,24.3669,24.3578,24.3578,36224.0
2021-07-09 15:05:00,26.9,26.92,26.9,26.91,32530.0,24.3578,24.3759,24.3578,24.3669,32530.0
2021-07-09 15:10:00,26.91,26.93,26.91,26.92,34276.0,24.3669,24.385,24.3669,24.3759,34276.0
2021-07-09 15:15:00,26.93,26.93,26.92,26.93,29406.0,24.385,24.385,24.3759,24.385,29406.0
2021-07-09 15:20:00,26.93,26.93,26.89,26.9,36316.0,24.385,24.385,24.3488,24.3578,36316.0
2021-07-09 15:25:00,26.9,26.93,26.9,26.92,41412.0,24.3578,24.385,24.3578,24.3759,41412.0
2021-07-09 15:30:00,26.92,26.93,26.91,26.92,60270.0,24.3759,24.385,24.3669,24.3759,60270.0
2021-07-09 15:35:00,26.92,26.94,26.91,26.92,72828.0,24.3759,24.394,24.3669,24.3759,72828.0
2021-07-09 15:40:00,26.92,26.93,26.9,26.91,68992.0,24.3759,24.385,24.3578,24.3669,68992.0
2021-07-09 15:45:00,26.91,26.94,26.9,26.93,99442.0,24.3669,24.394,24.3578,24.385,99442.0
2021-07-09 15:50:00,26.93,26.96,26.91,26.95,211976.0,24.385,24.4121,24.3669,24.4031,211976.0
2021-07-09 15:55:00,26.95,26.95,26.9,26.92,210534.0,24.4031,24.4031,24.3578,24.3759,210534.0
2021-07-12 09:30:00,27.4,27.4,27.04,27.16,313382.0,24.8106,24.8106,24.4846,24.5932,313382.0
2021-07-12 09:35:00,27.13,27.23,27.1,27.18,321590.0,24.5661,24.6566,24.5389,24.6113,321590.0
2021-07-12 09:40:00,27.2,27.21,27.03,27.05,320642.0,24.6295,24.6385,24.4755,24.4936,320642.0
2021-07-12 09:45:00,27.05,27.08,27.03,27.04,90394.0,24.4936,24.5208,24.4755,24.4846,90394.0
2021-07-12 09:50:00,27.04,27.08,26.99,27.06,110898.0,24.4846,24.5208,24.4393,24.5027,110898.0
2021-07-12 09:55:00,27.06,27.07,26.96,26.97,80960.0,24.5027,24.5117,24.4121,24.4212,80960.0
2021-07-12 10:00:00,26.98,27.11,26.98,27.09,147588.0,24.4302,24.548,24.4302,24.5299,147588.0
2021-07-12 10:05:00,27.09,27.09,27.0,27.0,125566.0,24.5299,24.5299,24.4484,24.4484,125566.0
2021-07-12 10:10:00,27.0,27.06,26.98,27.0,301566.0,24.4484,24.5027,24.4302,24.4484,301566.0
2021-07-12 10:15:00,26.99,27.07,26.98,27.03,53316.0,24.4393,24.5117,24.4302,24.4755,53316.0
2021-07-12 10:20:00,27.02,27.05,26.99,27.03,93936.0,24.4665,24.4936,24.4393,24.4755,93936.0
2021-07-12 10:25:00,27.03,27.06,27.02,27.06,91418.0,24.4755,24.5027,24.4665,24.5027,91418.0
2021-07-12 10:30:00,27.06,27.13,27.06,27.11,74014.0,24.5027,24.5661,24.5027,24.548,74014.0
2021-07-12 10:35:00,27.11,27.11,27.02,27.09,103870.0,24.548,24.548,24.4665,24.5299,103870.0
2021-07-12 10:40:00,27.1,27.1,27.06,27.06,72624.0,24.5389,24.5389,24.5027,24.5027,72624.0
2021-07-12 10:45:00,27.07,27.08,27.0,27.0,82098.0,24.5117,24.5208,24.4484,24.4484,82098.0
2021-07-12 10:50:00,27.0,27.05,27.0,27.05,78056.0,24.4484,24.4936,24.4484,24.4936,78056.0
2021-07-12 10:55:00,27.05,27.07,27.03,27.06,77138.0,24.4936,24.5117,24.4755,24.5027,77138.0
2021-07-12 11:00:00,27.07,27.07,27.0,27.02,117084.0,24.5117,24.5117,24.4484,24.4665,117084.0
2021-07-12 11:05:00,27.02,27.03,27.0,27.02,72238.0,24.4665,24.4755,24.4484,24.4665,72238.0
2021-07-12 11:10:00,27.02,27.02,27.0,27.02,109140.0,24.4665,24.4665,24.4484,24.4665,109140.0
2021-07-12 11:15:00,27.02,27.02,26.96,26.97,58754.0,24.4665,24.4665,24.4121,24.4212,58754.0
2021-07-12 11:20:00,26.97,27.0,26.96,26.99,47248.0,24.4212,24.4484,24.4121,24.4393,47248.0
2021-07-12 11:25:00,27.0,27.0,26.93,26.99,68000.0,24.4484,24.4484,24.385,24.4393,68000.0
2021-07-12 11:30:00,26.99,27.01,26.96,26.99,47494.0,24.4393,24.4574,24.4121,24.4393,47494.0
2021-07-12 11:35:00,26.99,27.01,26.95,26.95,44656.0,24.4393,24.4574,24.4031,24.4031,44656.0
2021-07-12 11:40:00,26.95,26.96,26.93,26.94,25546.0,24.4031,24.4121,24.385,24.394,25546.0
2021-07-12 11:45:00,26.95,26.98,26.93,26.97,33322.0,24.4031,24.4302,24.385,24.4212,33322.0
2021-07-12 11:50:00,26.97,26.97,26.91,26.92,39680.0,24.4212,24.4212,24.3669,24.3759,39680.0
2021-07-12 11:55:00,26.92,26.97,26.91,26.97,28030.0,24.3759,24.4212,24.3669,24.4212,28030.0
2021-07-12 12:00:00,26.97,26.97,26.94,26.95,61602.0,24.4212,24.4212,24.394,24.4031,61602.0
2021-07-12 12:05:00,26.96,26.97,26.95,26.96,36444.0,24.4121,24.4212,24.4031,24.4121,36444.0
2021-07-12 12:10:00,26.96,26.96,26.93,26.93,54614.0,24.4121,24.4121,24.385,24.385,54614.0
2021-07-12 12:15:00,26.93,26.96,26.93,26.93,49566.0,24.385,24.4121,24.385,24.385,49566.0
2021-07-12 12:20:00,26.93,26.93,26.89,26.9,68162.0,24.385,24.385,24.3488,24.3578,68162.0
2021-07-12 12:25:00,26.9,26.91,26.86,26.89,46214.0,24.3578,24.3669,24.3216,24.3488,46214.0
2021-07-12 12:30:00,26.89,26.91,26.87,26.91,54168.0,24.3488,24.3669,24.3306,24.3669,54168.0
2021-07-12 12:35:00,26.91,26.94,26.91,26.93,86118.0,24.3669,24.394,24.3669,24.385,86118.0
2021-07-12 12:40:00,26.93,26.93,26.92,26.93,27002.0,24.385,24.385,24.3759,24.385,27002.0
2021-07-12 12:45:00,26.92,26.95,26.92,26.92,70142.0,24.3759,24.4031,24.3759,24.3759,70142.0
2021-07-12 12:50:00,26.93,26.93,26.92,26.93,52164.0,24.385,24.385,24.3759,24.385,52164.0
2021-07-12 12:55:00,26.93,26.94,26.92,26.93,44078.0,24.385,24.394,24.3759,24.385,44078.0
2021-07-12 13:00:00,26.93,26.93,26.86,26.86,45350.0,24.385,24.385,24.3216,24.3216,45350.0
2021-07-12 13:05:00,26.86,26.88,26.85,26.86,51604.0,24.3216,24.3397,24.3125,24.3216,51604.0
2021-07-12 13:10:00,26.86,26.89,26.85,26.86,57476.0,24.3216,24.3488,24.3125,24.3216,57476.0
2021-07-12 13:15:00,26.86,26.95,26.86,26.89,233354.0,24.3216,24.4031,24.3216,24.3488,233354.0
2021-07-12 13:20:00,26.89,26.95,26.89,26.94,60216.0,24.3488,24.4031,24.3488,24.394,60216.0
2021-07-12 13:25:00,26.94,26.95,26.91,26.95,50198.0,24.394,24.4031,24.3669,24.4031,50198.0
2021-07-12 13:30:00,26.95,26.96,26.93,26.96,40468.0,24.4031,24.4121,24.385,24.4121,40468.0
2021-07-12 13:35:00,26.96,26.97,26.93,26.97,53148.0,24.4121,24.4212,24.385,24.4212,53148.0
2021-07-12 13:40:00,26.97,26.99,26.96,26.98,73942.0,24.4212,24.4393,24.4121,24.4302,73942.0
2021-07-12 13:45:00,26.98,26.98,26.95,26.96,49742.0,24.4302,24.4302,24.4031,24.4121,49742.0
2021-07-12 13:50:00,26.96,26.97,26.94,26.97,35624.0,24.4121,24.4212,24.394,24.4212,35624.0
2021-07-12 13:55:00,26.97,26.99,26.95,26.99,45286.0,24.4212,24.4393,24.4031,24.4393,45286.0
2021-07-12 14:00:00,26.99,27.0,26.97,26.98,54602.0,24.4393,24.4484,24.4212,24.4302,54602.0
2021-07-12 14:05:00,26.98,26.99,26.96,26.97,71526.0,24.4302,24.4393,24.4121,24.4212,71526.0
2021-07-12 14:10:00,26.97,26.98,26.94,26.96,45340.0,24.4212,24.4302,24.394,24.4121,45340.0
2021-07-12 14:15:00,26.96,26.99,26.96,26.99,27968.0,24.4121,24.4393,24.4121,24.4393,27968.0
2021-07-12 14:20:00,26.99,27.0,26.97,26.99,49976.0,24.4393,24.4484,24.4212,24.4393,49976.0
2021-07-12 14:25:00,26.99,27.0,26.98,26.99,37770.0,24.4393,24.4484,24.4302,24.4393,37770.0
2021-07-12 14:30:00,26.99,27.0,26.98,26.99,43308.0,24.4393,24.4484,24.4302,24.4393,43308.0
2021-07-12 14:35:00,26.99,27.0,26.98,26.99,41530.0,24.4393,24.4484,24.4302,24.4393,41530.0
2021-07-12 14:40:00,26.99,27.0,26.99,26.99,30530.0,24.4393,24.4484,24.4393,24.4393,30530.0
2021-07-12 14:45:00,26.99,27.0,26.95,26.97,68052.0,24.4393,24.4484,24.4031,24.4212,68052.0
2021-07-12 14:50:00,26.97,26.97,26.95,26.96,33894.0,24.4212,24.4212,24.4031,24.4121,33894.0
2021-07-12 14:55:00,26.96,26.98,26.95,26.95,50034.0,24.4121,24.4302,24.4031,24.4031,50034.0
2021-07-12 15:00:00,26.95,26.97,26.94,26.96,76434.0,24.4031,24.4212,24.394,24.4121,76434.0
2021-07-12 15:05:00,26.96,26.98,26.95,26.98,51346.0,24.4121,24.4302,24.4031,24.4302,51346.0
2021-07-12 15:10:00,26.98,26.99,26.97,26.99,86042.0,24.4302,24.4393,24.4212,24.4393,86042.0
2021-07-12 15:15:00,26.99,27.03,26.97,27.03,88578.0,24.4393,24.4755,24.4212,24.4755,88578.0
2021-07-12 15:20:00,27.03,27.03,26.99,27.03,95914.0,24.4755,24.4755,24.4393,24.4755,95914.0
2021-07-12 15:25:00,27.03,27.03,26.99,27.02,91194.0,24.4755,24.4755,24.4393,24.4665,91194.0
2021-07-12 15:30:00,27.02,27.03,26.99,27.02,73258.0,24.4665,24.4755,24.4393,24.4665,73258.0
2021-07-12 15:35:00,27.02,27.05,27.02,27.02,137524.0,24.4665,24.4936,24.4665,24.4665,137524.0
2021-07-12 15:40:00,27.02,27.1,27.02,27.09,332906.0,24.4665,24.5389,24.4665,24.5299,332906.0
2021-07-12 15:45:00,27.09,27.11,27.05,27.1,455212.0,24.5299,24.548,24.4936,24.5389,455212.0
2021-07-12 15:50:00,27.1,27.18,27.1,27.11,749334.0,24.5389,24.6113,24.5389,24.548,749334.0
2021-07-12 15:55:00,27.11,27.11,26.97,26.97,1061218.0,24.548,24.548,24.4212,24.4212,1061218.0
2021-07-13 09:30:00,26.47,26.58,26.38,26.45,410264.0,23.9684,24.068,23.8869,23.9503,410264.0
2021-07-13 09:35:00,26.45,26.53,26.29,26.38,290166.0,23.9503,24.0228,23.8055,23.8869,290166.0
2021-07-13 09:40:00,26.38,26.52,26.37,26.49,192206.0,23.8869,24.0137,23.8779,23.9866,192206.0
2021-07-13 09:45:00,26.49,26.49,26.34,26.46,175438.0,23.9866,23.9866,23.8507,23.9594,175438.0
2021-07-13 09:50:00,26.46,26.61,26.44,26.58,145442.0,23.9594,24.0952,23.9413,24.068,145442.0
2021-07-13 09:55:00,26.57,26.72,26.54,26.69,165992.0,24.059,24.1948,24.0318,24.1677,165992.0
2021-07-13 10:00:00,26.69,26.74,26.59,26.74,106384.0,24.1677,24.2129,24.0771,24.2129,106384.0
2021-07-13 10:05:00,26.74,26.81,26.68,26.74,127108.0,24.2129,24.2763,24.1586,24.2129,127108.0
2021-07-13 10:10:00,26.74,26.8,26.7,26.72,85078.0,24.2129,24.2673,24.1767,24.1948,85078.0
2021-07-13 10:15:00,26.72,26.77,26.67,26.76,129426.0,24.1948,24.2401,24.1495,24.231,129426.0
2021-07-13 10:20:00,26.76,26.85,26.76,26.84,165346.0,24.231,24.3125,24.231,24.3035,165346.0
2021-07-13 10:25:00,26.84,26.86,26.6,26.61,344548.0,24.3035,24.3216,24.0862,24.0952,344548.0
2021-07-13 10:30:00,26.61,26.7,26.52,26.69,380456.0,24.0952,24.1767,24.0137,24.1677,380456.0
2021-07-13 10:35:00,26.68,26.71,26.53,26.65,288182.0,24.1586,24.1858,24.0228,24.1314,288182.0
2021-07-13 10:40:00,26.65,26.66,26.6,26.66,76546.0,24.1314,24.1405,24.0862,24.1405,76546.0
2021-07-13 10:45:00,26.66,26.73,26.65,26.68,176166.0,24.1405,24.2039,24.1314,24.1586,176166.0
2021-07-13 10:50:00,26.68,26.71,26.64,26.66,125574.0,24.1586,24.1858,24.1224,24.1405,125574.0
2021-07-13 10:55:00,26.66,26.66,26.56,26.57,150242.0,24.1405,24.1405,24.0499,24.059,150242.0
2021-07-13 11:00:00,26.57,26.62,26.57,26.6,149120.0,24.059,24.1043,24.059,24.0862,149120.0
2021-07-13 11:05:00,26.6,26.64,26.6,26.62,85772.0,24.0862,24.1224,24.0862,24.1043,85772.0
2021-07-13 11:10:00,26.63,26.65,26.61,26.63,50600.0,24.1133,24.1314,24.0952,24.1133,50600.0
2021-07-13 11:15:00,26.63,26.65,26.61,26.63,44314.0,24.1133,24.1314,24.0952,24.1133,44314.0
2021-07-13 11:20:00,26.63,26.74,26.63,26.72,89356.0,24.1133,24.2129,24.1133,24.1948,89356.0
2021-07-13 11:25:00,26.72,26.77,26.7,26.7,62258.0,24.1948,24.2401,24.1767,24.1767,62258.0
2021-07-13 11:30:00,26.7,26.72,26.64,26.65,50626.0,24.1767,24.1948,24.1224,24.1314,50626.0
2021-07-13 11:35:00,26.65,26.65,26.58,26.63,60572.0,24.1314,24.1314,24.068,24.1133,60572.0
2021-07-13 11:40:00,26.63,26.65,26.56,26.57,71728.0,24.1133,24.1314,24.0499,24.059,71728.0
2021-07-13 11:45:00,26.57,26.6,26.53,26.58,63084.0,24.059,24.0862,24.0228,24.068,63084.0
2021-07-13 11:50:00,26.58,26.61,26.55,26.61,59214.0,24.068,24.0952,24.0409,24.0952,59214.0
2021-07-13 11:55:00,26.61,26.63,26.59,26.61,64534.0,24.0952,24.1133,24.0771,24.0952,64534.0
2021-07-13 12:00:00,26.61,26.64,26.58,26.59,64738.0,24.0952,24.1224,24.068,24.0771,64738.0
2021-07-13 12:05:00,26.59,26.59,26.52,26.53,56590.0,24.0771,24.0771,24.0137,24.0228,56590.0
2021-07-13 12:10:00,26.53,26.57,26.52,26.55,47618.0,24.0228,24.059,24.0137,24.0409,47618.0
2021-07-13 12:15:00,26.55,26.59,26.54,26.58,40914.0,24.0409,24.0771,24.0318,24.068,40914.0
2021-07-13 12:20:00,26.58,26.63,26.58,26.63,47814.0,24.068,24.1133,24.068,24.1133,47814.0
2021-07-13 12:25:00,26.63,26.66,26.59,26.61,67182.0,24.1133,24.1405,24.0771,24.0952,67182.0
2021-07-13 12:30:00,26.6,26.61,26.58,26.6,34962.0,24.0862,24.0952,24.068,24.0862,34962.0
2021-07-13 12:35:00,26.59,26.6,26.56,26.57,30484.0,24.0771,24.0862,24.0499,24.059,30484.0
2021-07-13 12:40:00,26.57,26.58,26.55,26.57,197944.0,24.059,24.068,24.0409,24.059,197944.0
2021-07-13 12:45:00,26.57,26.57,26.48,26.49,189332.0,24.059,24.059,23.9775,23.9866,189332.0
2021-07-13 12:50:00,26.49,26.52,26.48,26.5,81912.0,23.9866,24.0137,23.9775,23.9956,81912.0
2021-07-13 12:55:00,26.5,26.54,26.49,26.51,179378.0,23.9956,24.0318,23.9866,24.0047,179378.0
2021-07-13 13:00:00,26.51,26.52,26.48,26.5,169396.0,24.0047,24.0137,23.9775,23.9956,169396.0
2021-07-13 13:05:00,26.5,26.52,26.48,26.48,54738.0,23.9956,24.0137,23.9775,23.9775,54738.0
2021-07-13 13:10:00,26.48,26.49,26.46,26.47,78932.0,23.9775,23.9866,23.9594,23.9684,78932.0
2021-07-13 13:15:00,26.47,26.52,26.46,26.48,87118.0,23.9684,24.0137,23.9594,23.9775,87118.0
2021-07-13 13:20:00,26.48,26.5,26.48,26.5,40266.0,23.9775,23.9956,23.9775,23.9956,40266.0
2021-07-13 13:25:00,26.49,26.53,26.48,26.52,35694.0,23.9866,24.0228,23.9775,24.0137,35694.0
2021-07-13 13:30:00,26.52,26.54,26.5,26.53,37952.0,24.0137,24.0318,23.9956,24.0228,37952.0
2021-07-13 13:35:00,26.53,26.56,26.5,26.53,67578.0,24.0228,24.0499,23.9956,24.0228,67578.0
2021-07-13 13:40:00,26.53,26.57,26.52,26.55,68426.0,24.0228,24.059,24.0137,24.0409,68426.0
2021-07-13 13:45:00,26.55,26.56,26.54,26.56,64534.0,24.0409,24.0499,24.0318,24.0499,64534.0
2021-07-13 13:50:00,26.56,26.6,26.55,26.58,125746.0,24.0499,24.0862,24.0409,24.068,125746.0
2021-07-13 13:55:00,26.58,26.61,26.58,26.6,91704.0,24.068,24.0952,24.068,24.0862,91704.0
2021-07-13 14:00:00,26.6,26.6,26.56,26.58,88484.0,24.0862,24.0862,24.0499,24.068,88484.0
2021-07-13 14:05:00,26.58,26.59,26.52,26.53,132160.0,24.068,24.0771,24.0137,24.0228,132160.0
2021-07-13 14:10:00,26.52,26.6,26.52,26.6,51308.0,24.0137,24.0862,24.0137,24.0862,51308.0
2021-07-13 14:15:00,26.6,26.6,26.57,26.58,40278.0,24.0862,24.0862,24.059,24.068,40278.0
2021-07-13 14:20:00,26.58,26.6,26.55,26.58,38566.0,24.068,24.0862,24.0409,24.068,38566.0
2021-07-13 14:25:00,26.58,26.58,26.55,26.56,47124.0,24.068,24.068,24.0409,24.0499,47124.0
2021-07-13 14:30:00,26.56,26.57,26.54,26.55,45158.0,24.0499,24.059,24.0318,24.0409,45158.0
2021-07-13 14:35:00,26.55,26.58,26.54,26.56,50332.0,24.0409,24.068,24.0318,24.0499,50332.0
2021-07-13 14:40:00,26.55,26.57,26.51,26.52,40798.0,24.0409,24.059,24.0047,24.0137,40798.0
2021-07-13 14:45:00,26.52,26.54,26.51,26.54,44112.0,24.0137,24.0318,24.0047,24.0318,44112.0
2021-07-13 14:50:00,26.54,26.59,26.53,26.57,57914.0,24.0318,24.0771,24.0228,24.059,57914.0
2021-07-13 14:55:00,26.57,26.62,26.56,26.61,69226.0,24.059,24.1043,24.0499,24.0952,69226.0
2021-07-13 15:00:00,26.61,26.61,26.57,26.58,81376.0,24.0952,24.0952,24.059,24.068,81376.0
2021-07-13 15:05:00,26.58,26.6,26.56,26.57,85982.0,24.068,24.0862,24.0499,24.059,85982.0
2021-07-13 15:10:00,26.57,26.57,26.49,26.51,80690.0,24.059,24.059,23.9866,24.0047,80690.0
2021-07-13 15:15:00,26.5,26.5,26.48,26.49,96336.0,23.9956,23.9956,23.9775,23.9866,96336.0
2021-07-13 15:20:00,26.49,26.51,26.47,26.47,70314.0,23.9866,24.0047,23.9684,23.9684,70314.0
2021-07-13 15:25:00,26.47,26.5,26.47,26.5,82104.0,23.9684,23.9956,23.9684,23.9956,82104.0
2021-07-13 15:30:00,26.5,26.51,26.48,26.51,110668.0,23.9956,24.0047,23.9775,24.0047,110668.0
2021-07-13 15:35:00,26.51,26.53,26.5,26.53,159704.0,24.0047,24.0228,23.9956,24.0228,159704.0
2021-07-13 15:40:00,26.53,26.53,26.5,26.5,224558.0,24.0228,24.0228,23.9956,23.9956,224558.0
2021-07-13 15:45:00,26.5,26.52,26.5,26.5,309098.0,23.9956,24.0137,23.9956,23.9956,309098.0
2021-07-13 15:50:00,26.5,26.58,26.5,26.58,376916.0,23.9956,24.068,23.9956,24.068,376916.0
2021-07-13 15:55:00,26.58,26.61,26.57,26.58,805866.0,24.068,24.0952,24.059,24.068,805866.0
2021-07-14 09:30:00,26.61,26.69,26.57,26.65,171778.0,24.0952,24.1677,24.059,24.1314,171778.0
2021-07-14 09:35:00,26.65,26.68,26.62,26.64,45172.0,24.1314,24.1586,24.1043,24.1224,45172.0
2021-07-14 09:40:00,26.65,26.67,26.59,26.62,68340.0,24.1314,24.1495,24.0771,24.1043,68340.0
2021-07-14 09:45:00,26.62,26.64,26.56,26.58,89444.0,24.1043,24.1224,24.0499,24.068,89444.0
2021-07-14 09:50:00,26.58,26.58,26.51,26.53,79842.0,24.068,24.068,24.0047,24.0228,79842.0
2021-07-14 09:55:00,26.53,26.58,26.48,26.48,121854.0,24.0228,24.068,23.9775,23.9775,121854.0
2021-07-14 10:00:00,26.49,26.5,26.41,26.42,118376.0,23.9866,23.9956,23.9141,23.9232,118376.0
2021-07-14 10:05:00,26.41,26.42,26.29,26.36,196966.0,23.9141,23.9232,23.8055,23.8688,196966.0
2021-07-14 10:10:00,26.36,26.36,26.27,26.31,149772.0,23.8688,23.8688,23.7873,23.8236,149772.0
2021-07-14 10:15:00,26.31,26.32,26.28,26.31,156462.0,23.8236,23.8326,23.7964,23.8236,156462.0
2021-07-14 10:20:00,26.31,26.32,26.27,26.3,106176.0,23.8236,23.8326,23.7873,23.8145,106176.0
2021-07-14 10:25:00,26.3,26.32,26.28,26.32,61788.0,23.8145,23.8326,23.7964,23.8326,61788.0
2021-07-14 10:30:00,26.32,26.39,26.31,26.36,71404.0,23.8326,23.896,23.8236,23.8688,71404.0
2021-07-14 10:35:00,26.36,26.38,26.29,26.29,113028.0,23.8688,23.8869,23.8055,23.8055,113028.0
2021-07-14 10:40:00,26.29,26.33,26.28,26.29,67526.0,23.8055,23.8417,23.7964,23.8055,67526.0
2021-07-14 10:45:00,26.3,26.33,26.27,26.3,91698.0,23.8145,23.8417,23.7873,23.8145,91698.0
2021-07-14 10:50:00,26.3,26.32,26.28,26.3,70832.0,23.8145,23.8326,23.7964,23.8145,70832.0
2021-07-14 10:55:00,26.3,26.34,26.25,26.26,66034.0,23.8145,23.8507,23.7692,23.7783,66034.0
2021-07-14 11:00:00,26.26,26.29,26.22,26.25,89378.0,23.7783,23.8055,23.7421,23.7692,89378.0
2021-07-14 11:05:00,26.25,26.25,26.19,26.19,53468.0,23.7692,23.7692,23.7149,23.7149,53468.0
2021-07-14 11:10:00,26.19,26.24,26.18,26.22,49938.0,23.7149,23.7602,23.7059,23.7421,49938.0
2021-07-14 11:15:00,26.23,26.24,26.19,26.24,47520.0,23.7511,23.7602,23.7149,23.7602,47520.0
2021-07-14 11:20:00,26.24,26.29,26.24,26.24,52730.0,23.7602,23.8055,23.7602,23.7602,52730.0
2021-07-14 11:25:00,26.24,26.27,26.23,26.25,53430.0,23.7602,23.7873,23.7511,23.7692,53430.0
2021-07-14 11:30:00,26.25,26.31,26.25,26.25,39272.0,23.7692,23.8236,23.7692,23.7692,39272.0
2021-07-14 11:35:00,26.25,26.29,26.25,26.27,28502.0,23.7692,23.8055,23.7692,23.7873,28502.0
2021-07-14 11:40:00,26.27,26.28,26.24,26.26,30128.0,23.7873,23.7964,23.7602,23.7783,30128.0
2021-07-14 11:45:00,26.27,26.3,26.26,26.28,34718.0,23.7873,23.8145,23.7783,23.7964,34718.0
2021-07-14 11:50:00,26.28,26.31,26.26,26.28,26800.0,23.7964,23.8236,23.7783,23.7964,26800.0
2021-07-14 11:55:00,26.28,26.32,26.28,26.31,26504.0,23.7964,23.8326,23.7964,23.8236,26504.0
2021-07-14 12:00:00,26.31,26.34,26.31,26.33,32476.0,23.8236,23.8507,23.8236,23.8417,32476.0
2021-07-14 12:05:00,26.33,26.36,26.33,26.36,27100.0,23.8417,23.8688,23.8417,23.8688,27100.0
2021-07-14 12:10:00,26.36,26.4,26.36,26.4,17910.0,23.8688,23.9051,23.8688,23.9051,17910.0
2021-07-14 12:15:00,26.4,26.45,26.4,26.4,37022.0,23.9051,23.9503,23.9051,23.9051,37022.0
2021-07-14 12:20:00,26.4,26.42,26.4,26.41,21656.0,23.9051,23.9232,23.9051,23.9141,21656.0
2021-07-14 12:25:00,26.41,26.43,26.39,26.43,21326.0,23.9141,23.9322,23.896,23.9322,21326.0
2021-07-14 12:30:00,26.43,26.45,26.42,26.44,44168.0,23.9322,23.9503,23.9232,23.9413,44168.0
2021-07-14 12:35:00,26.44,26.45,26.43,26.45,25806.0,23.9413,23.9503,23.9322,23.9503,25806.0
2021-07-14 12:40:00,26.45,26.47,26.43,26.47,17788.0,23.9503,23.9684,23.9322,23.9684,17788.0
2021-07-14 12:45:00,26.47,26.48,26.45,26.47,22234.0,23.9684,23.9775,23.9503,23.9684,22234.0
2021-07-14 12:50:00,26.46,26.48,26.46,26.47,20918.0,23.9594,23.9775,23.9594,23.9684,20918.0
2021-07-14 12:55:00,26.47,26.47,26.45,26.47,21278.0,23.9684,23.9684,23.9503,23.9684,21278.0
2021-07-14 13:00:00,26.47,26.47,26.45,26.45,21438.0,23.9684,23.9684,23.9503,23.9503,21438.0
2021-07-14 13:05:00,26.45,26.45,26.4,26.42,33152.0,23.9503,23.9503,23.9051,23.9232,33152.0
2021-07-14 13:10:00,26.42,26.43,26.42,26.43,16850.0,23.9232,23.9322,23.9232,23.9322,16850.0
2021-07-14 13:15:00,26.43,26.43,26.4,26.41,19390.0,23.9322,23.9322,23.9051,23.9141,19390.0
2021-07-14 13:20:00,26.41,26.45,26.41,26.44,21984.0,23.9141,23.9503,23.9141,23.9413,21984.0
2021-07-14 13:25:00,26.44,26.47,26.43,26.46,30928.0,23.9413,23.9684,23.9322,23.9594,30928.0
2021-07-14 13:30:00,26.46,26.49,26.46,26.49,19086.0,23.9594,23.9866,23.9594,23.9866,19086.0
2021-07-14 13:35:00,26.49,26.52,26.49,26.51,137012.0,23.9866,24.0137,23.9866,24.0047,137012.0
2021-07-14 13:40:00,26.51,26.52,26.48,26.49,57444.0,24.0047,24.0137,23.9775,23.9866,57444.0
2021-07-14 13:45:00,26.48,26.49,26.46,26.47,40332.0,23.9775,23.9866,23.9594,23.9684,40332.0
2021-07-14 13:50:00,26.46,26.49,26.46,26.49,21086.0,23.9594,23.9866,23.9594,23.9866,21086.0
2021-07-14 13:55:00,26.49,26.5,26.48,26.5,25892.0,23.9866,23.9956,23.9775,23.9956,25892.0
2021-07-14 14:00:00,26.5,26.51,26.49,26.49,24462.0,23.9956,24.0047,23.9866,23.9866,24462.0
2021-07-14 14:05:00,26.49,26.52,26.47,26.52,27386.0,23.9866,24.0137,23.9684,24.0137,27386.0
2021-07-14 14:10:00,26.52,26.53,26.5,26.53,29440.0,24.0137,24.0228,23.9956,24.0228,29440.0
2021-07-14 14:15:00,26.54,26.54,26.51,26.53,23390.0,24.0318,24.0318,24.0047,24.0228,23390.0
2021-07-14 14:20:00,26.53,26.55,26.53,26.55,31336.0,24.0228,24.0409,24.0228,24.0409,31336.0
2021-07-14 14:25:00,26.55,26.57,26.55,26.56,33688.0,24.0409,24.059,24.0409,24.0499,33688.0
2021-07-14 14:30:00,26.56,26.58,26.54,26.54,26174.0,24.0499,24.068,24.0318,24.0318,26174.0
2021-07-14 14:35:00,26.54,26.56,26.54,26.54,30664.0,24.0318,24.0499,24.0318,24.0318,30664.0
2021-07-14 14:40:00,26.54,26.58,26.53,26.57,30084.0,24.0318,24.068,24.0228,24.059,30084.0
2021-07-14 14:45:00,26.57,26.59,26.56,26.58,23668.0,24.059,24.0771,24.0499,24.068,23668.0
2021-07-14 14:50:00,26.58,26.59,26.57,26.57,32210.0,24.068,24.0771,24.059,24.059,32210.0
2021-07-14 14:55:00,26.57,26.61,26.57,26.6,36446.0,24.059,24.0952,24.059,24.0862,36446.0
2021-07-14 15:00:00,26.6,26.62,26.59,26.6,40934.0,24.0862,24.1043,24.0771,24.0862,40934.0
2021-07-14 15:05:00,26.6,26.61,26.59,26.6,21704.0,24.0862,24.0952,24.0771,24.0862,21704.0
2021-07-14 15:10:00,26.61,26.61,26.58,26.58,37716.0,24.0952,24.0952,24.068,24.068,37716.0
2021-07-14 15:15:00,26.58,26.6,26.57,26.58,60782.0,24.068,24.0862,24.059,24.068,60782.0
2021-07-14 15:20:00,26.58,26.6,26.57,26.6,21102.0,24.068,24.0862,24.059,24.0862,21102.0
2021-07-14 15:25:00,26.6,26.6,26.57,26.58,46004.0,24.0862,24.0862,24.059,24.068,46004.0
2021-07-14 15:30:00,26.58,26.61,26.57,26.61,57440.0,24.068,24.0952,24.059,24.0952,57440.0
2021-07-14 15:35:00,26.61,26.62,26.59,26.61,54530.0,24.0952,24.1043,24.0771,24.0952,54530.0
2021-07-14 15:40:00,26.61,26.63,26.59,26.6,100106.0,24.0952,24.1133,24.0771,24.0862,100106.0
2021-07-14 15:45:00,26.6,26.64,26.6,26.63,121604.0,24.0862,24.1224,24.0862,24.1133,121604.0
2021-07-14 15:50:00,26.62,26.62,26.57,26.6,209594.0,24.1043,24.1043,24.059,24.0862,209594.0
2021-07-14 15:55:00,26.6,26.63,26.58,26.62,454814.0,24.0862,24.1133,24.068,24.1043,454814.0
2021-07-15 09:30:00,26.56,26.7,26.46,26.68,135164.0,24.0499,24.1767,23.9594,24.1586,135164.0
2021-07-15 09:35:00,26.67,26.79,26.64,26.75,56548.0,24.1495,24.2582,24.1224,24.222,56548.0
2021-07-15 09:40:00,26.74,26.75,26.69,26.71,33848.0,24.2129,24.222,24.1677,24.1858,33848.0
2021-07-15 09:45:00,26.7,26.75,26.68,26.72,30862.0,24.1767,24.222,24.1586,24.1948,30862.0
2021-07-15 09:50:00,26.72,26.75,26.7,26.75,28540.0,24.1948,24.222,24.1767,24.222,28540.0
2021-07-15 09:55:00,26.75,26.79,26.72,26.77,33302.0,24.222,24.2582,24.1948,24.2401,33302.0
2021-07-15 10:00:00,26.77,26.79,26.75,26.77,48840.0,24.2401,24.2582,24.222,24.2401,48840.0
2021-07-15 10:05:00,26.77,26.79,26.75,26.77,48920.0,24.2401,24.2582,24.222,24.2401,48920.0
2021-07-15 10:10:00,26.77,26.77,26.73,26.74,53222.0,24.2401,24.2401,24.2039,24.2129,53222.0
2021-07-15 10:15:00,26.75,26.76,26.72,26.74,36254.0,24.222,24.231,24.1948,24.2129,36254.0
2021-07-15 10:20:00,26.74,26.77,26.74,26.75,61632.0,24.2129,24.2401,24.2129,24.222,61632.0
2021-07-15 10:25:00,26.75,26.75,26.71,26.71,41770.0,24.222,24.222,24.1858,24.1858,41770.0
2021-07-15 10:30:00,26.71,26.76,26.7,26.75,34930.0,24.1858,24.231,24.1767,24.222,34930.0
2021-07-15 10:35:00,26.75,26.81,26.75,26.8,106888.0,24.222,24.2763,24.222,24.2673,106888.0
2021-07-15 10:40:00,26.8,26.82,26.78,26.79,67662.0,24.2673,24.2854,24.2491,24.2582,67662.0
2021-07-15 10:45:00,26.79,26.8,26.77,26.78,27502.0,24.2582,24.2673,24.2401,24.2491,27502.0
2021-07-15 10:50:00,26.78,26.81,26.78,26.8,34944.0,24.2491,24.2763,24.2491,24.2673,34944.0
2021-07-15 10:55:00,26.8,26.82,26.77,26.77,39004.0,24.2673,24.2854,24.2401,24.2401,39004.0
2021-07-15 11:00:00,26.77,26.77,26.69,26.7,45182.0,24.2401,24.2401,24.1677,24.1767,45182.0
2021-07-15 11:05:00,26.7,26.73,26.7,26.72,30352.0,24.1767,24.2039,24.1767,24.1948,30352.0
2021-07-15 11:10:00,26.72,26.72,26.67,26.68,23688.0,24.1948,24.1948,24.1495,24.1586,23688.0
2021-07-15 11:15:00,26.68,26.74,26.68,26.74,26816.0,24.1586,24.2129,24.1586,24.2129,26816.0
2021-07-15 11:20:00,26.73,26.73,26.68,26.68,34248.0,24.2039,24.2039,24.1586,24.1586,34248.0
2021-07-15 11:25:00,26.68,26.7,26.67,26.7,33662.0,24.1586,24.1767,24.1495,24.1767,33662.0
2021-07-15 11:30:00,26.69,26.72,26.69,26.7,21684.0,24.1677,24.1948,24.1677,24.1767,21684.0
2021-07-15 11:35:00,26.7,26.71,26.68,26.69,32782.0,24.1767,24.1858,24.1586,24.1677,32782.0
2021-07-15 11:40:00,26.69,26.7,26.68,26.68,34872.0,24.1677,24.1767,24.1586,24.1586,34872.0
2021-07-15 11:45:00,26.69,26.71,26.68,26.71,31974.0,24.1677,24.1858,24.1586,24.1858,31974.0
2021-07-15 11:50:00,26.71,26.73,26.7,26.72,30058.0,24.1858,24.2039,24.1767,24.1948,30058.0
2021-07-15 11:55:00,26.72,26.72,26.7,26.7,31808.0,24.1948,24.1948,24.1767,24.1767,31808.0
2021-07-15 12:00:00,26.7,26.7,26.66,26.66,39326.0,24.1767,24.1767,24.1405,24.1405,39326.0
2021-07-15 12:05:00,26.67,26.68,26.64,26.65,28098.0,24.1495,24.1586,24.1224,24.1314,28098.0
2021-07-15 12:10:00,26.64,26.68,26.64,26.65,53294.0,24.1224,24.1586,24.1224,24.1314,53294.0
2021-07-15 12:15:00,26.64,26.65,26.61,26.61,34212.0,24.1224,24.1314,24.0952,24.0952,34212.0
2021-07-15 12:20:00,26.61,26.66,26.61,26.64,22832.0,24.0952,24.1405,24.0952,24.1224,22832.0
2021-07-15 12:25:00,26.63,26.64,26.63,26.64,11912.0,24.1133,24.1224,24.1133,24.1224,11912.0
2021-07-15 12:30:00,26.64,26.67,26.64,26.65,28612.0,24.1224,24.1495,24.1224,24.1314,28612.0
2021-07-15 12:35:00,26.65,26.68,26.64,26.68,16816.0,24.1314,24.1586,24.1224,24.1586,16816.0
2021-07-15 12:40:00,26.68,26.69,26.66,26.68,18626.0,24.1586,24.1677,24.1405,24.1586,18626.0
2021-07-15 12:45:00,26.68,26.7,26.67,26.69,26278.0,24.1586,24.1767,24.1495,24.1677,26278.0
2021-07-15 12:50:00,26.68,26.71,26.68,26.7,28686.0,24.1586,24.1858,24.1586,24.1767,28686.0
2021-07-15 12:55:00,26.7,26.7,26.67,26.67,28830.0,24.1767,24.1767,24.1495,24.1495,28830.0
2021-07-15 13:00:00,26.67,26.69,26.67,26.69,32568.0,24.1495,24.1677,24.1495,24.1677,32568.0
2021-07-15 13:05:00,26.69,26.69,26.67,26.68,23438.0,24.1677,24.1677,24.1495,24.1586,23438.0
2021-07-15 13:10:00,26.68,26.68,26.63,26.64,31532.0,24.1586,24.1586,24.1133,24.1224,31532.0
2021-07-15 13:15:00,26.64,26.64,26.61,26.62,40752.0,24.1224,24.1224,24.0952,24.1043,40752.0
2021-07-15 13:20:00,26.62,26.65,26.62,26.64,28810.0,24.1043,24.1314,24.1043,24.1224,28810.0
2021-07-15 13:25:00,26.65,26.66,26.64,26.65,26538.0,24.1314,24.1405,24.1224,24.1314,26538.0
2021-07-15 13:30:00,26.65,26.65,26.61,26.62,77340.0,24.1314,24.1314,24.0952,24.1043,77340.0
2021-07-15 13:35:00,26.62,26.63,26.61,26.61,77888.0,24.1043,24.1133,24.0952,24.0952,77888.0
2021-07-15 13:40:00,26.61,26.62,26.59,26.6,35702.0,24.0952,24.1043,24.0771,24.0862,35702.0
2021-07-15 13:45:00,26.6,26.63,26.59,26.63,54610.0,24.0862,24.1133,24.0771,24.1133,54610.0
2021-07-15 13:50:00,26.62,26.67,26.62,26.66,51924.0,24.1043,24.1495,24.1043,24.1405,51924.0
2021-07-15 13:55:00,26.65,26.67,26.64,26.65,59864.0,24.1314,24.1495,24.1224,24.1314,59864.0
2021-07-15 14:00:00,26.65,26.68,26.65,26.67,49988.0,24.1314,24.1586,24.1314,24.1495,49988.0
2021-07-15 14:05:00,26.67,26.71,26.66,26.71,41588.0,24.1495,24.1858,24.1405,24.1858,41588.0
2021-07-15 14:10:00,26.7,26.73,26.68,26.73,50738.0,24.1767,24.2039,24.1586,24.2039,50738.0
2021-07-15 14:15:00,26.73,26.76,26.72,26.76,48696.0,24.2039,24.231,24.1948,24.231,48696.0
2021-07-15 14:20:00,26.77,26.79,26.76,26.79,49268.0,24.2401,24.2582,24.231,24.2582,49268.0
2021-07-15 14:25:00,26.79,26.79,26.77,26.79,33186.0,24.2582,24.2582,24.2401,24.2582,33186.0
2021-07-15 14:30:00,26.78,26.79,26.76,26.79,28374.0,24.2491,24.2582,24.231,24.2582,28374.0
2021-07-15 14:35:00,26.79,26.8,26.77,26.78,148880.0,24.2582,24.2673,24.2401,24.2491,148880.0
2021-07-15 14:40:00,26.78,26.79,26.76,26.79,31828.0,24.2491,24.2582,24.231,24.2582,31828.0
2021-07-15 14:45:00,26.79,26.8,26.76,26.8,40612.0,24.2582,24.2673,24.231,24.2673,40612.0
2021-07-15 14:50:00,26.8,26.8,26.78,26.79,30246.0,24.2673,24.2673,24.2491,24.2582,30246.0
2021-07-15 14:55:00,26.79,26.82,26.78,26.82,28676.0,24.2582,24.2854,24.2491,24.2854,28676.0
2021-07-15 15:00:00,26.82,26.82,26.81,26.82,32402.0,24.2854,24.2854,24.2763,24.2854,32402.0
2021-07-15 15:05:00,26.82,26.86,26.82,26.86,59666.0,24.2854,24.3216,24.2854,24.3216,59666.0
2021-07-15 15:10:00,26.86,26.86,26.84,26.84,46620.0,24.3216,24.3216,24.3035,24.3035,46620.0
2021-07-15 15:15:00,26.85,26.86,26.84,26.86,66300.0,24.3125,24.3216,24.3035,24.3216,66300.0
2021-07-15 15:20:00,26.86,26.86,26.83,26.84,46410.0,24.3216,24.3216,24.2944,24.3035,46410.0
2021-07-15 15:25:00,26.84,26.86,26.84,26.85,56756.0,24.3035,24.3216,24.3035,24.3125,56756.0
2021-07-15 15:30:00,26.85,26.85,26.83,26.85,73754.0,24.3125,24.3125,24.2944,24.3125,73754.0
2021-07-15 15:35:00,26.85,26.87,26.83,26.84,143928.0,24.3125,24.3306,24.2944,24.3035,143928.0
2021-07-15 15:40:00,26.83,26.84,26.79,26.79,104460.0,24.2944,24.3035,24.2582,24.2582,104460.0
2021-07-15 15:45:00,26.79,26.81,26.77,26.78,119458.0,24.2582,24.2763,24.2401,24.2491,119458.0
2021-07-15 15:50:00,26.78,26.8,26.75,26.79,257258.0,24.2491,24.2673,24.222,24.2582,257258.0
2021-07-15 15:55:00,26.75,26.79,26.74,26.77,630226.0,24.222,24.2582,24.2129,24.2401,630226.0
2021-07-16 09:30:00,26.8,26.96,26.75,26.93,254384.0,24.2673,24.4121,24.222,24.385,254384.0
2021-07-16 09:35:00,26.93,26.96,26.83,26.83,62796.0,24.385,24.4121,24.2944,24.2944,62796.0
2021-07-16 09:40:00,26.84,26.84,26.75,26.81,55604.0,24.3035,24.3035,24.222,24.2763,55604.0
2021-07-16 09:45:00,26.81,26.83,26.79,26.81,38414.0,24.2763,24.2944,24.2582,24.2763,38414.0
2021-07-16 09:50:00,26.82,26.82,26.74,26.74,42328.0,24.2854,24.2854,24.2129,24.2129,42328.0
2021-07-16 09:55:00,26.75,26.85,26.74,26.84,71868.0,24.222,24.3125,24.2129,24.3035,71868.0
2021-07-16 10:00:00,26.83,26.83,26.76,26.79,26816.0,24.2944,24.2944,24.231,24.2582,26816.0
2021-07-16 10:05:00,26.78,26.81,26.78,26.8,25626.0,24.2491,24.2763,24.2491,24.2673,25626.0
2021-07-16 10:10:00,26.79,26.79,26.74,26.75,91784.0,24.2582,24.2582,24.2129,24.222,91784.0
2021-07-16 10:15:00,26.74,26.75,26.71,26.74,33046.0,24.2129,24.222,24.1858,24.2129,33046.0
2021-07-16 10:20:00,26.74,26.76,26.68,26.68,47894.0,24.2129,24.231,24.1586,24.1586,47894.0
2021-07-16 10:25:00,26.67,26.7,26.66,26.67,37452.0,24.1495,24.1767,24.1405,24.1495,37452.0
2021-07-16 10:30:00,26.67,26.68,26.64,26.65,56086.0,24.1495,24.1586,24.1224,24.1314,56086.0
2021-07-16 10:35:00,26.64,26.68,26.64,26.67,26640.0,24.1224,24.1586,24.1224,24.1495,26640.0
2021-07-16 10:40:00,26.67,26.67,26.62,26.65,19406.0,24.1495,24.1495,24.1043,24.1314,19406.0
2021-07-16 10:45:00,26.66,26.66,26.64,26.64,22734.0,24.1405,24.1405,24.1224,24.1224,22734.0
2021-07-16 10:50:00,26.65,26.73,26.65,26.73,32670.0,24.1314,24.2039,24.1314,24.2039,32670.0
2021-07-16 10:55:00,26.73,26.73,26.67,26.68,332072.0,24.2039,24.2039,24.1495,24.1586,332072.0
2021-07-16 11:00:00,26.68,26.74,26.68,26.71,68508.0,24.1586,24.2129,24.1586,24.1858,68508.0
2021-07-16 11:05:00,26.69,26.72,26.68,26.72,26878.0,24.1677,24.1948,24.1586,24.1948,26878.0
2021-07-16 11:10:00,26.72,26.76,26.72,26.73,36550.0,24.1948,24.231,24.1948,24.2039,36550.0
2021-07-16 11:15:00,26.72,26.74,26.7,26.74,28618.0,24.1948,24.2129,24.1767,24.2129,28618.0
2021-07-16 11:20:00,26.74,26.75,26.73,26.74,28062.0,24.2129,24.222,24.2039,24.2129,28062.0
2021-07-16 11:25:00,26.73,26.73,26.7,26.71,21504.0,24.2039,24.2039,24.1767,24.1858,21504.0
2021-07-16 11:30:00,26.71,26.75,26.7,26.75,22202.0,24.1858,24.222,24.1767,24.222,22202.0
2021-07-16 11:35:00,26.75,26.75,26.74,26.74,31172.0,24.222,24.222,24.2129,24.2129,31172.0
2021-07-16 11:40:00,26.74,26.75,26.71,26.72,29176.0,24.2129,24.222,24.1858,24.1948,29176.0
2021-07-16 11:45:00,26.73,26.74,26.71,26.74,23124.0,24.2039,24.2129,24.1858,24.2129,23124.0
2021-07-16 11:50:00,26.74,26.78,26.73,26.78,18376.0,24.2129,24.2491,24.2039,24.2491,18376.0
2021-07-16 11:55:00,26.78,26.81,26.77,26.8,26566.0,24.2491,24.2763,24.2401,24.2673,26566.0
2021-07-16 12:00:00,26.8,26.84,26.79,26.84,36042.0,24.2673,24.3035,24.2582,24.3035,36042.0
2021-07-16 12:05:00,26.83,26.84,26.82,26.84,36702.0,24.2944,24.3035,24.2854,24.3035,36702.0
2021-07-16 12:10:00,26.84,26.86,26.84,26.85,32478.0,24.3035,24.3216,24.3035,24.3125,32478.0
2021-07-16 12:15:00,26.85,26.89,26.85,26.86,63020.0,24.3125,24.3488,24.3125,24.3216,63020.0
2021-07-16 12:20:00,26.86,26.87,26.82,26.82,63022.0,24.3216,24.3306,24.2854,24.2854,63022.0
2021-07-16 12:25:00,26.81,26.82,26.79,26.81,34108.0,24.2763,24.2854,24.2582,24.2763,34108.0
2021-07-16 12:30:00,26.81,26.82,26.77,26.81,30568.0,24.2763,24.2854,24.2401,24.2763,30568.0
2021-07-16 12:35:00,26.81,26.81,26.78,26.78,37490.0,24.2763,24.2763,24.2491,24.2491,37490.0
2021-07-16 12:40:00,26.78,26.8,26.78,26.79,15592.0,24.2491,24.2673,24.2491,24.2582,15592.0
2021-07-16 12:45:00,26.79,26.79,26.76,26.77,31332.0,24.2582,24.2582,24.231,24.2401,31332.0
2021-07-16 12:50:00,26.77,26.79,26.77,26.78,19990.0,24.2401,24.2582,24.2401,24.2491,19990.0
2021-07-16 12:55:00,26.78,26.79,26.77,26.78,34630.0,24.2491,24.2582,24.2401,24.2491,34630.0
2021-07-16 13:00:00,26.78,26.8,26.76,26.8,10656.0,24.2491,24.2673,24.231,24.2673,10656.0
2021-07-16 13:05:00,26.79,26.81,26.78,26.79,26064.0,24.2582,24.2763,24.2491,24.2582,26064.0
2021-07-16 13:10:00,26.79,26.81,26.78,26.81,16700.0,24.2582,24.2763,24.2491,24.2763,16700.0
2021-07-16 13:15:00,26.8,26.81,26.79,26.81,19230.0,24.2673,24.2763,24.2582,24.2763,19230.0
2021-07-16 13:20:00,26.81,26.82,26.79,26.81,26448.0,24.2763,24.2854,24.2582,24.2763,26448.0
2021-07-16 13:25:00,26.81,26.82,26.78,26.78,30944.0,24.2763,24.2854,24.2491,24.2491,30944.0
2021-07-16 13:30:00,26.78,26.78,26.73,26.75,30362.0,24.2491,24.2491,24.2039,24.222,30362.0
2021-07-16 13:35:00,26.74,26.75,26.73,26.75,19112.0,24.2129,24.222,24.2039,24.222,19112.0
2021-07-16 13:40:00,26.75,26.76,26.74,26.74,26304.0,24.222,24.231,24.2129,24.2129,26304.0
2021-07-16 13:45:00,26.74,26.75,26.74,26.75,17784.0,24.2129,24.222,24.2129,24.222,17784.0
2021-07-16 13:50:00,26.76,26.76,26.73,26.74,44562.0,24.231,24.231,24.2039,24.2129,44562.0
2021-07-16 13:55:00,26.73,26.75,26.72,26.75,36462.0,24.2039,24.222,24.1948,24.222,36462.0
2021-07-16 14:00:00,26.75,26.75,26.7,26.72,21308.0,24.222,24.222,24.1767,24.1948,21308.0
2021-07-16 14:05:00,26.73,26.73,26.69,26.71,24914.0,24.2039,24.2039,24.1677,24.1858,24914.0
2021-07-16 14:10:00,26.72,26.74,26.71,26.74,193124.0,24.1948,24.2129,24.1858,24.2129,193124.0
2021-07-16 14:15:00,26.74,26.76,26.74,26.75,22894.0,24.2129,24.231,24.2129,24.222,22894.0
2021-07-16 14:20:00,26.75,26.77,26.75,26.77,22544.0,24.222,24.2401,24.222,24.2401,22544.0
2021-07-16 14:25:00,26.77,26.77,26.74,26.74,28986.0,24.2401,24.2401,24.2129,24.2129,28986.0
2021-07-16 14:30:00,26.74,26.75,26.71,26.71,33240.0,24.2129,24.222,24.1858,24.1858,33240.0
2021-07-16 14:35:00,26.71,26.75,26.71,26.74,27398.0,24.1858,24.222,24.1858,24.2129,27398.0
2021-07-16 14:40:00,26.74,26.77,26.74,26.77,36364.0,24.2129,24.2401,24.2129,24.2401,36364.0
2021-07-16 14:45:00,26.77,26.78,26.75,26.77,46044.0,24.2401,24.2491,24.222,24.2401,46044.0
2021-07-16 14:50:00,26.77,26.79,26.77,26.78,27988.0,24.2401,24.2582,24.2401,24.2491,27988.0
2021-07-16 14:55:00,26.79,26.8,26.78,26.8,31120.0,24.2582,24.2673,24.2491,24.2673,31120.0
2021-07-16 15:00:00,26.8,26.81,26.78,26.78,67124.0,24.2673,24.2763,24.2491,24.2491,67124.0
2021-07-16 15:05:00,26.78,26.79,26.77,26.78,47512.0,24.2491,24.2582,24.2401,24.2491,47512.0
2021-07-16 15:10:00,26.78,26.8,26.76,26.79,49868.0,24.2491,24.2673,24.231,24.2582,49868.0
2021-07-16 15:15:00,26.79,26.82,26.78,26.82,54730.0,24.2582,24.2854,24.2491,24.2854,54730.0
2021-07-16 15:20:00,26.82,26.83,26.8,26.81,34202.0,24.2854,24.2944,24.2673,24.2763,34202.0
2021-07-16 15:25:00,26.81,26.82,26.79,26.81,84782.0,24.2763,24.2854,24.2582,24.2763,84782.0
2021-07-16 15:30:00,26.81,26.84,26.81,26.84,81940.0,24.2763,24.3035,24.2763,24.3035,81940.0
2021-07-16 15:35:00,26.84,26.86,26.83,26.86,124026.0,24.3035,24.3216,24.2944,24.3216,124026.0
2021-07-16 15:40:00,26.86,26.89,26.84,26.84,149890.0,24.3216,24.3488,24.3035,24.3035,149890.0
2021-07-16 15:45:00,26.84,26.85,26.79,26.8,121872.0,24.3035,24.3125,24.2582,24.2673,121872.0
2021-07-16 15:50:00,26.79,26.82,26.78,26.82,245070.0,24.2582,24.2854,24.2491,24.2854,245070.0
2021-07-16 15:55:00,26.82,26.84,26.79,26.8,474456.0,24.2854,24.3035,24.2582,24.2673,474456.0
2021-07-19 09:30:00,26.68,26.72,26.55,26.67,236660.0,24.1586,24.1948,24.0409,24.1495,236660.0
2021-07-19 09:35:00,26.67,26.79,26.65,26.78,103496.0,24.1495,24.2582,24.1314,24.2491,103496.0
2021-07-19 09:40:00,26.79,26.79,26.7,26.7,143380.0,24.2582,24.2582,24.1767,24.1767,143380.0
2021-07-19 09:45:00,26.7,26.71,26.64,26.68,115338.0,24.1767,24.1858,24.1224,24.1586,115338.0
2021-07-19 09:50:00,26.68,26.74,26.65,26.72,91452.0,24.1586,24.2129,24.1314,24.1948,91452.0
2021-07-19 09:55:00,26.73,26.8,26.69,26.78,93850.0,24.2039,24.2673,24.1677,24.2491,93850.0
2021-07-19 10:00:00,26.77,26.84,26.74,26.8,172842.0,24.2401,24.3035,24.2129,24.2673,172842.0
2021-07-19 10:05:00,26.8,26.82,26.78,26.82,155028.0,24.2673,24.2854,24.2491,24.2854,155028.0
2021-07-19 10:10:00,26.82,26.86,26.79,26.8,178892.0,24.2854,24.3216,24.2582,24.2673,178892.0
2021-07-19 10:15:00,26.8,26.8,26.67,26.67,42748.0,24.2673,24.2673,24.1495,24.1495,42748.0
2021-07-19 10:20:00,26.66,26.66,26.6,26.61,241080.0,24.1405,24.1405,24.0862,24.0952,241080.0
2021-07-19 10:25:00,26.6,26.63,26.5,26.56,130578.0,24.0862,24.1133,23.9956,24.0499,130578.0
2021-07-19 10:30:00,26.57,26.61,26.55,26.61,125920.0,24.059,24.0952,24.0409,24.0952,125920.0
2021-07-19 10:35:00,26.61,26.64,26.58,26.61,132680.0,24.0952,24.1224,24.068,24.0952,132680.0
2021-07-19 10:40:00,26.6,26.6,26.51,26.59,88566.0,24.0862,24.0862,24.0047,24.0771,88566.0
2021-07-19 10:45:00,26.59,26.63,26.57,26.63,58632.0,24.0771,24.1133,24.059,24.1133,58632.0
2021-07-19 10:50:00,26.63,26.66,26.61,26.63,72710.0,24.1133,24.1405,24.0952,24.1133,72710.0
2021-07-19 10:55:00,26.63,26.68,26.61,26.63,42188.0,24.1133,24.1586,24.0952,24.1133,42188.0
2021-07-19 11:00:00,26.64,26.66,26.57,26.64,87098.0,24.1224,24.1405,24.059,24.1224,87098.0
2021-07-19 11:05:00,26.65,26.7,26.65,26.67,52292.0,24.1314,24.1767,24.1314,24.1495,52292.0
2021-07-19 11:10:00,26.67,26.7,26.65,26.66,74254.0,24.1495,24.1767,24.1314,24.1405,74254.0
2021-07-19 11:15:00,26.67,26.7,26.66,26.66,30528.0,24.1495,24.1767,24.1405,24.1405,30528.0
2021-07-19 11:20:00,26.66,26.66,26.6,26.61,132888.0,24.1405,24.1405,24.0862,24.0952,132888.0
2021-07-19 11:25:00,26.61,26.65,26.61,26.62,73184.0,24.0952,24.1314,24.0952,24.1043,73184.0
2021-07-19 11:30:00,26.62,26.65,26.6,26.63,92402.0,24.1043,24.1314,24.0862,24.1133,92402.0
2021-07-19 11:35:00,26.63,26.67,26.6,26.67,92304.0,24.1133,24.1495,24.0862,24.1495,92304.0
2021-07-19 11:40:00,26.66,26.74,26.64,26.73,44392.0,24.1405,24.2129,24.1224,24.2039,44392.0
2021-07-19 11:45:00,26.73,26.78,26.73,26.78,15982.0,24.2039,24.2491,24.2039,24.2491,15982.0
2021-07-19 11:50:00,26.78,26.79,26.76,26.78,40232.0,24.2491,24.2582,24.231,24.2491,40232.0
2021-07-19 11:55:00,26.78,26.84,26.78,26.83,37446.0,24.2491,24.3035,24.2491,24.2944,37446.0
2021-07-19 12:00:00,26.82,26.82,26.71,26.73,56924.0,24.2854,24.2854,24.1858,24.2039,56924.0
2021-07-19 12:05:00,26.73,26.74,26.68,26.68,18096.0,24.2039,24.2129,24.1586,24.1586,18096.0
2021-07-19 12:10:00,26.68,26.69,26.66,26.66,32314.0,24.1586,24.1677,24.1405,24.1405,32314.0
2021-07-19 12:15:00,26.66,26.7,26.66,26.68,51352.0,24.1405,24.1767,24.1405,24.1586,51352.0
2021-07-19 12:20:00,26.68,26.72,26.67,26.7,36126.0,24.1586,24.1948,24.1495,24.1767,36126.0
2021-07-19 12:25:00,26.71,26.72,26.67,26.67,29788.0,24.1858,24.1948,24.1495,24.1495,29788.0
2021-07-19 12:30:00,26.67,26.69,26.65,26.67,54610.0,24.1495,24.1677,24.1314,24.1495,54610.0
2021-07-19 12:35:00,26.67,26.67,26.65,26.67,44962.0,24.1495,24.1495,24.1314,24.1495,44962.0
2021-07-19 12:40:00,26.67,26.68,26.65,26.66,28674.0,24.1495,24.1586,24.1314,24.1405,28674.0
2021-07-19 12:45:00,26.66,26.7,26.65,26.68,32280.0,24.1405,24.1767,24.1314,24.1586,32280.0
2021-07-19 12:50:00,26.68,26.7,26.66,26.68,24544.0,24.1586,24.1767,24.1405,24.1586,24544.0
2021-07-19 12:55:00,26.68,26.7,26.67,26.7,39858.0,24.1586,24.1767,24.1495,24.1767,39858.0
2021-07-19 13:00:00,26.7,26.73,26.69,26.71,45904.0,24.1767,24.2039,24.1677,24.1858,45904.0
2021-07-19 13:05:00,26.71,26.74,26.69,26.74,27844.0,24.1858,24.2129,24.1677,24.2129,27844.0
2021-07-19 13:10:00,26.74,26.76,26.72,26.74,20116.0,24.2129,24.231,24.1948,24.2129,20116.0
2021-07-19 13:15:00,26.74,26.75,26.72,26.74,30184.0,24.2129,24.222,24.1948,24.2129,30184.0
2021-07-19 13:20:00,26.73,26.74,26.7,26.73,29714.0,24.2039,24.2129,24.1767,24.2039,29714.0
2021-07-19 13:25:00,26.73,26.73,26.68,26.68,41440.0,24.2039,24.2039,24.1586,24.1586,41440.0
2021-07-19 13:30:00,26.69,26.69,26.66,26.66,27842.0,24.1677,24.1677,24.1405,24.1405,27842.0
2021-07-19 13:35:00,26.66,26.68,26.65,26.66,38780.0,24.1405,24.1586,24.1314,24.1405,38780.0
2021-07-19 13:40:00,26.66,26.68,26.65,26.67,65468.0,24.1405,24.1586,24.1314,24.1495,65468.0
2021-07-19 13:45:00,26.67,26.69,26.65,26.65,64548.0,24.1495,24.1677,24.1314,24.1314,64548.0
2021-07-19 13:50:00,26.65,26.67,26.64,26.66,71164.0,24.1314,24.1495,24.1224,24.1405,71164.0
2021-07-19 13:55:00,26.67,26.68,26.64,26.64,34620.0,24.1495,24.1586,24.1224,24.1224,34620.0
2021-07-19 14:00:00,26.65,26.68,26.64,26.68,48654.0,24.1314,24.1586,24.1224,24.1586,48654.0
2021-07-19 14:05:00,26.68,26.68,26.65,26.65,50570.0,24.1586,24.1586,24.1314,24.1314,50570.0
2021-07-19 14:10:00,26.65,26.69,26.65,26.67,51944.0,24.1314,24.1677,24.1314,24.1495,51944.0
2021-07-19 14:15:00,26.68,26.71,26.66,26.7,31272.0,24.1586,24.1858,24.1405,24.1767,31272.0
2021-07-19 14:20:00,26.71,26.71,26.68,26.68,102560.0,24.1858,24.1858,24.1586,24.1586,102560.0
2021-07-19 14:25:00,26.68,26.68,26.66,26.67,71986.0,24.1586,24.1586,24.1405,24.1495,71986.0
2021-07-19 14:30:00,26.68,26.68,26.64,26.67,136124.0,24.1586,24.1586,24.1224,24.1495,136124.0
2021-07-19 14:35:00,26.67,26.68,26.62,26.63,102430.0,24.1495,24.1586,24.1043,24.1133,102430.0
2021-07-19 14:40:00,26.63,26.65,26.63,26.65,105148.0,24.1133,24.1314,24.1133,24.1314,105148.0
2021-07-19 14:45:00,26.65,26.67,26.61,26.67,56606.0,24.1314,24.1495,24.0952,24.1495,56606.0
2021-07-19 14:50:00,26.67,26.68,26.65,26.67,69284.0,24.1495,24.1586,24.1314,24.1495,69284.0
2021-07-19 14:55:00,26.67,26.68,26.66,26.67,58122.0,24.1495,24.1586,24.1405,24.1495,58122.0
2021-07-19 15:00:00,26.67,26.68,26.64,26.68,97904.0,24.1495,24.1586,24.1224,24.1586,97904.0
2021-07-19 15:05:00,26.68,26.71,26.67,26.7,78000.0,24.1586,24.1858,24.1495,24.1767,78000.0
2021-07-19 15:10:00,26.69,26.72,26.68,26.7,59340.0,24.1677,24.1948,24.1586,24.1767,59340.0
2021-07-19 15:15:00,26.7,26.71,26.67,26.67,46372.0,24.1767,24.1858,24.1495,24.1495,46372.0
2021-07-19 15:20:00,26.67,26.69,26.67,26.69,41270.0,24.1495,24.1677,24.1495,24.1677,41270.0
2021-07-19 15:25:00,26.68,26.75,26.68,26.72,96026.0,24.1586,24.222,24.1586,24.1948,96026.0
2021-07-19 15:30:00,26.72,26.74,26.7,26.73,88648.0,24.1948,24.2129,24.1767,24.2039,88648.0
2021-07-19 15:35:00,26.73,26.77,26.72,26.77,77436.0,24.2039,24.2401,24.1948,24.2401,77436.0
2021-07-19 15:40:00,26.77,26.78,26.75,26.77,101830.0,24.2401,24.2491,24.222,24.2401,101830.0
2021-07-19 15:45:00,26.77,26.79,26.75,26.79,125652.0,24.2401,24.2582,24.222,24.2582,125652.0
2021-07-19 15:50:00,26.79,26.79,26.72,26.74,579704.0,24.2582,24.2582,24.1948,24.2129,579704.0
2021-07-19 15:55:00,26.74,26.75,26.67,26.75,1042222.0,24.2129,24.222,24.1495,24.222,1042222.0
2021-07-20 09:30:00,26.86,26.86,26.68,26.74,183274.0,24.3216,24.3216,24.1586,24.2129,183274.0
2021-07-20 09:35:00,26.74,26.82,26.72,26.81,95728.0,24.2129,24.2854,24.1948,24.2763,95728.0
2021-07-20 09:40:00,26.81,26.88,26.78,26.85,124584.0,24.2763,24.3397,24.2491,24.3125,124584.0
2021-07-20 09:45:00,26.85,26.92,26.84,26.92,67368.0,24.3125,24.3759,24.3035,24.3759,67368.0
2021-07-20 09:50:00,26.93,27.0,26.91,26.97,82764.0,24.385,24.4484,24.3669,24.4212,82764.0
2021-07-20 09:55:00,26.97,27.06,26.96,27.03,65906.0,24.4212,24.5027,24.4121,24.4755,65906.0
2021-07-20 10:00:00,27.03,27.14,27.03,27.13,67706.0,24.4755,24.5751,24.4755,24.5661,67706.0
2021-07-20 10:05:00,27.14,27.17,27.11,27.11,48440.0,24.5751,24.6023,24.548,24.548,48440.0
2021-07-20 10:10:00,27.12,27.15,27.09,27.09,79848.0,24.557,24.5842,24.5299,24.5299,79848.0
2021-07-20 10:15:00,27.1,27.12,27.08,27.12,36960.0,24.5389,24.557,24.5208,24.557,36960.0
2021-07-20 10:20:00,27.13,27.15,27.1,27.14,55854.0,24.5661,24.5842,24.5389,24.5751,55854.0
2021-07-20 10:25:00,27.14,27.14,27.09,27.12,38436.0,24.5751,24.5751,24.5299,24.557,38436.0
2021-07-20 10:30:00,27.11,27.14,27.09,27.12,33452.0,24.548,24.5751,24.5299,24.557,33452.0
2021-07-20 10:35:00,27.12,27.13,27.09,27.11,40218.0,24.557,24.5661,24.5299,24.548,40218.0
2021-07-20 10:40:00,27.11,27.14,27.11,27.11,25228.0,24.548,24.5751,24.548,24.548,25228.0
2021-07-20 10:45:00,27.11,27.14,27.1,27.11,81012.0,24.548,24.5751,24.5389,24.548,81012.0
2021-07-20 10:50:00,27.12,27.13,27.09,27.11,26234.0,24.557,24.5661,24.5299,24.548,26234.0
2021-07-20 10:55:00,27.11,27.14,27.1,27.11,35740.0,24.548,24.5751,24.5389,24.548,35740.0
2021-07-20 11:00:00,27.11,27.14,27.11,27.13,39496.0,24.548,24.5751,24.548,24.5661,39496.0
2021-07-20 11:05:00,27.13,27.14,27.09,27.11,50778.0,24.5661,24.5751,24.5299,24.548,50778.0
2021-07-20 11:10:00,27.1,27.12,27.07,27.08,36366.0,24.5389,24.557,24.5117,24.5208,36366.0
2021-07-20 11:15:00,27.08,27.1,27.06,27.08,33706.0,24.5208,24.5389,24.5027,24.5208,33706.0
2021-07-20 11:20:00,27.08,27.12,27.08,27.11,28372.0,24.5208,24.557,24.5208,24.548,28372.0
2021-07-20 11:25:00,27.11,27.12,27.04,27.04,34966.0,24.548,24.557,24.4846,24.4846,34966.0
2021-07-20 11:30:00,27.04,27.06,27.03,27.05,24210.0,24.4846,24.5027,24.4755,24.4936,24210.0
2021-07-20 11:35:00,27.04,27.04,26.99,27.0,35212.0,24.4846,24.4846,24.4393,24.4484,35212.0
2021-07-20 11:40:00,27.0,27.04,27.0,27.03,35950.0,24.4484,24.4846,24.4484,24.4755,35950.0
2021-07-20 11:45:00,27.03,27.06,27.03,27.04,15060.0,24.4755,24.5027,24.4755,24.4846,15060.0
2021-07-20 11:50:00,27.03,27.05,27.03,27.04,52944.0,24.4755,24.4936,24.4755,24.4846,52944.0
2021-07-20 11:55:00,27.03,27.05,27.02,27.05,41864.0,24.4755,24.4936,24.4665,24.4936,41864.0
2021-07-20 12:00:00,27.06,27.09,27.05,27.08,38412.0,24.5027,24.5299,24.4936,24.5208,38412.0
2021-07-20 12:05:00,27.08,27.09,27.05,27.05,24258.0,24.5208,24.5299,24.4936,24.4936,24258.0
2021-07-20 12:10:00,27.05,27.07,27.04,27.07,24376.0,24.4936,24.5117,24.4846,24.5117,24376.0
2021-07-20 12:15:00,27.07,27.11,27.07,27.11,28380.0,24.5117,24.548,24.5117,24.548,28380.0
2021-07-20 12:20:00,27.11,27.12,27.1,27.11,23372.0,24.548,24.557,24.5389,24.548,23372.0
2021-07-20 12:25:00,27.11,27.12,27.08,27.1,29094.0,24.548,24.557,24.5208,24.5389,29094.0
2021-07-20 12:30:00,27.1,27.13,27.1,27.12,22354.0,24.5389,24.5661,24.5389,24.557,22354.0
2021-07-20 12:35:00,27.13,27.13,27.1,27.1,27034.0,24.5661,24.5661,24.5389,24.5389,27034.0
2021-07-20 12:40:00,27.1,27.11,27.09,27.09,23666.0,24.5389,24.548,24.5299,24.5299,23666.0
2021-07-20 12:45:00,27.08,27.11,27.08,27.11,38940.0,24.5208,24.548,24.5208,24.548,38940.0
2021-07-20 12:50:00,27.11,27.13,27.1,27.13,26184.0,24.548,24.5661,24.5389,24.5661,26184.0
2021-07-20 12:55:00,27.13,27.14,27.11,27.11,31806.0,24.5661,24.5751,24.548,24.548,31806.0
2021-07-20 13:00:00,27.11,27.13,27.08,27.08,50716.0,24.548,24.5661,24.5208,24.5208,50716.0
2021-07-20 13:05:00,27.07,27.08,27.06,27.07,33328.0,24.5117,24.5208,24.5027,24.5117,33328.0
2021-07-20 13:10:00,27.07,27.07,27.06,27.06,24686.0,24.5117,24.5117,24.5027,24.5027,24686.0
2021-07-20 13:15:00,27.06,27.06,27.03,27.03,29382.0,24.5027,24.5027,24.4755,24.4755,29382.0
2021-07-20 13:20:00,27.03,27.04,27.0,27.0,26864.0,24.4755,24.4846,24.4484,24.4484,26864.0
2021-07-20 13:25:00,27.01,27.04,27.0,27.04,78918.0,24.4574,24.4846,24.4484,24.4846,78918.0
2021-07-20 13:30:00,27.04,27.08,27.04,27.08,14192.0,24.4846,24.5208,24.4846,24.5208,14192.0
2021-07-20 13:35:00,27.08,27.08,27.06,27.06,66832.0,24.5208,24.5208,24.5027,24.5027,66832.0
2021-07-20 13:40:00,27.07,27.08,27.05,27.05,50876.0,24.5117,24.5208,24.4936,24.4936,50876.0
2021-07-20 13:45:00,27.06,27.06,27.03,27.04,29740.0,24.5027,24.5027,24.4755,24.4846,29740.0
2021-07-20 13:50:00,27.03,27.06,27.03,27.04,24990.0,24.4755,24.5027,24.4755,24.4846,24990.0
2021-07-20 13:55:00,27.04,27.08,27.03,27.07,26206.0,24.4846,24.5208,24.4755,24.5117,26206.0
2021-07-20 14:00:00,27.08,27.11,27.08,27.1,29030.0,24.5208,24.548,24.5208,24.5389,29030.0
2021-07-20 14:05:00,27.1,27.11,27.09,27.1,18696.0,24.5389,24.548,24.5299,24.5389,18696.0
2021-07-20 14:10:00,27.1,27.1,27.09,27.1,23862.0,24.5389,24.5389,24.5299,24.5389,23862.0
2021-07-20 14:15:00,27.1,27.11,27.08,27.1,43756.0,24.5389,24.548,24.5208,24.5389,43756.0
2021-07-20 14:20:00,27.1,27.1,27.08,27.08,28706.0,24.5389,24.5389,24.5208,24.5208,28706.0
2021-07-20 14:25:00,27.08,27.08,27.05,27.06,40796.0,24.5208,24.5208,24.4936,24.5027,40796.0
2021-07-20 14:30:00,27.06,27.1,27.06,27.09,37280.0,24.5027,24.5389,24.5027,24.5299,37280.0
2021-07-20 14:35:00,27.09,27.11,27.09,27.1,26442.0,24.5299,24.548,24.5299,24.5389,26442.0
2021-07-20 14:40:00,27.1,27.11,27.09,27.09,36642.0,24.5389,24.548,24.5299,24.5299,36642.0
2021-07-20 14:45:00,27.09,27.09,27.06,27.07,38152.0,24.5299,24.5299,24.5027,24.5117,38152.0
2021-07-20 14:50:00,27.07,27.1,27.06,27.06,29190.0,24.5117,24.5389,24.5027,24.5027,29190.0
2021-07-20 14:55:00,27.06,27.06,27.04,27.05,37194.0,24.5027,24.5027,24.4846,24.4936,37194.0
2021-07-20 15:00:00,27.05,27.06,27.04,27.06,44698.0,24.4936,24.5027,24.4846,24.5027,44698.0
2021-07-20 15:05:00,27.06,27.08,27.05,27.07,48996.0,24.5027,24.5208,24.4936,24.5117,48996.0
2021-07-20 15:10:00,27.07,27.09,27.07,27.09,46632.0,24.5117,24.5299,24.5117,24.5299,46632.0
2021-07-20 15:15:00,27.08,27.11,27.08,27.11,30512.0,24.5208,24.548,24.5208,24.548,30512.0
2021-07-20 15:20:00,27.11,27.13,27.11,27.11,35068.0,24.548,24.5661,24.548,24.548,35068.0
2021-07-20 15:25:00,27.11,27.11,27.06,27.07,55338.0,24.548,24.548,24.5027,24.5117,55338.0
2021-07-20 15:30:00,27.07,27.08,27.05,27.08,62002.0,24.5117,24.5208,24.4936,24.5208,62002.0
2021-07-20 15:35:00,27.08,27.1,27.07,27.09,56758.0,24.5208,24.5389,24.5117,24.5299,56758.0
2021-07-20 15:40:00,27.1,27.1,27.08,27.08,65086.0,24.5389,24.5389,24.5208,24.5208,65086.0
2021-07-20 15:45:00,27.08,27.11,27.07,27.11,46434.0,24.5208,24.548,24.5117,24.548,46434.0
2021-07-20 15:50:00,27.11,27.13,27.07,27.12,221124.0,24.548,24.5661,24.5117,24.557,221124.0
2021-07-20 15:55:00,27.12,27.13,27.07,27.08,385584.0,24.557,24.5661,24.5117,24.5208,385584.0
2021-07-21 09:30:00,27.18,27.24,27.12,27.23,147786.0,24.6113,24.6657,24.557,24.6566,147786.0
2021-07-21 09:35:00,27.22,27.29,27.18,27.29,92574.0,24.6476,24.7109,24.6113,24.7109,92574.0
2021-07-21 09:40:00,27.28,27.3,27.23,27.25,85046.0,24.7019,24.72,24.6566,24.6747,85046.0
2021-07-21 09:45:00,27.25,27.34,27.25,27.34,52098.0,24.6747,24.7562,24.6747,24.7562,52098.0
2021-07-21 09:50:00,27.35,27.36,27.28,27.3,49432.0,24.7653,24.7743,24.7019,24.72,49432.0
2021-07-21 09:55:00,27.29,27.3,27.26,27.28,70074.0,24.7109,24.72,24.6838,24.7019,70074.0
2021-07-21 10:00:00,27.28,27.3,27.25,27.25,82160.0,24.7019,24.72,24.6747,24.6747,82160.0
2021-07-21 10:05:00,27.25,27.27,27.24,27.25,45992.0,24.6747,24.6928,24.6657,24.6747,45992.0
2021-07-21 10:10:00,27.25,27.26,27.22,27.23,36570.0,24.6747,24.6838,24.6476,24.6566,36570.0
2021-07-21 10:15:00,27.24,27.24,27.17,27.18,29170.0,24.6657,24.6657,24.6023,24.6113,29170.0
2021-07-21 10:20:00,27.18,27.19,27.15,27.15,31112.0,24.6113,24.6204,24.5842,24.5842,31112.0
2021-07-21 10:25:00,27.15,27.16,27.1,27.11,42046.0,24.5842,24.5932,24.5389,24.548,42046.0
2021-07-21 10:30:00,27.1,27.12,27.05,27.06,37926.0,24.5389,24.557,24.4936,24.5027,37926.0
2021-07-21 10:35:00,27.06,27.11,27.06,27.11,60528.0,24.5027,24.548,24.5027,24.548,60528.0
2021-07-21 10:40:00,27.1,27.14,27.1,27.13,42232.0,24.5389,24.5751,24.5389,24.5661,42232.0
2021-07-21 10:45:00,27.13,27.15,27.1,27.11,28322.0,24.5661,24.5842,24.5389,24.548,28322.0
2021-07-21 10:50:00,27.11,27.15,27.11,27.11,24106.0,24.548,24.5842,24.548,24.548,24106.0
2021-07-21 10:55:00,27.13,27.13,27.09,27.11,27724.0,24.5661,24.5661,24.5299,24.548,27724.0
2021-07-21 11:00:00,27.11,27.13,27.09,27.09,23962.0,24.548,24.5661,24.5299,24.5299,23962.0
2021-07-21 11:05:00,27.09,27.1,27.05,27.06,29494.0,24.5299,24.5389,24.4936,24.5027,29494.0
2021-07-21 11:10:00,27.06,27.08,27.06,27.07,27094.0,24.5027,24.5208,24.5027,24.5117,27094.0
2021-07-21 11:15:00,27.07,27.14,27.07,27.13,37168.0,24.5117,24.5751,24.5117,24.5661,37168.0
2021-07-21 11:20:00,27.13,27.14,27.11,27.11,11900.0,24.5661,24.5751,24.548,24.548,11900.0
2021-07-21 11:25:00,27.12,27.13,27.08,27.08,46508.0,24.557,24.5661,24.5208,24.5208,46508.0
2021-07-21 11:30:00,27.09,27.12,27.09,27.11,19350.0,24.5299,24.557,24.5299,24.548,19350.0
2021-07-21 11:35:00,27.11,27.11,27.1,27.1,17484.0,24.548,24.548,24.5389,24.5389,17484.0
2021-07-21 11:40:00,27.1,27.14,27.1,27.13,16144.0,24.5389,24.5751,24.5389,24.5661,16144.0
2021-07-21 11:45:00,27.13,27.13,27.11,27.12,26384.0,24.5661,24.5661,24.548,24.557,26384.0
2021-07-21 11:50:00,27.13,27.14,27.1,27.1,44750.0,24.5661,24.5751,24.5389,24.5389,44750.0
2021-07-21 11:55:00,27.11,27.14,27.11,27.13,21542.0,24.548,24.5751,24.548,24.5661,21542.0
2021-07-21 12:00:00,27.13,27.13,27.1,27.1,23734.0,24.5661,24.5661,24.5389,24.5389,23734.0
2021-07-21 12:05:00,27.1,27.11,27.09,27.09,12878.0,24.5389,24.548,24.5299,24.5299,12878.0
2021-07-21 12:10:00,27.09,27.09,27.04,27.05,25906.0,24.5299,24.5299,24.4846,24.4936,25906.0
2021-07-21 12:15:00,27.05,27.06,27.04,27.04,27738.0,24.4936,24.5027,24.4846,24.4846,27738.0
2021-07-21 12:20:00,27.05,27.06,27.02,27.03,21614.0,24.4936,24.5027,24.4665,24.4755,21614.0
2021-07-21 12:25:00,27.03,27.03,27.0,27.03,15600.0,24.4755,24.4755,24.4484,24.4755,15600.0
2021-07-21 12:30:00,27.03,27.04,27.01,27.02,13016.0,24.4755,24.4846,24.4574,24.4665,13016.0
2021-07-21 12:35:00,27.02,27.06,27.01,27.05,29674.0,24.4665,24.5027,24.4574,24.4936,29674.0
2021-07-21 12:40:00,27.04,27.07,27.04,27.05,11342.0,24.4846,24.5117,24.4846,24.4936,11342.0
2021-07-21 12:45:00,27.05,27.05,26.99,26.99,41022.0,24.4936,24.4936,24.4393,24.4393,41022.0
2021-07-21 12:50:00,26.99,27.01,26.99,27.0,38518.0,24.4393,24.4574,24.4393,24.4484,38518.0
2021-07-21 12:55:00,27.0,27.0,26.98,26.99,44146.0,24.4484,24.4484,24.4302,24.4393,44146.0
2021-07-21 13:00:00,26.98,27.0,26.98,26.98,52444.0,24.4302,24.4484,24.4302,24.4302,52444.0
2021-07-21 13:05:00,26.98,27.0,26.97,26.99,91390.0,24.4302,24.4484,24.4212,24.4393,91390.0
2021-07-21 13:10:00,26.99,27.0,26.96,26.98,41858.0,24.4393,24.4484,24.4121,24.4302,41858.0
2021-07-21 13:15:00,26.97,26.99,26.97,26.98,23178.0,24.4212,24.4393,24.4212,24.4302,23178.0
2021-07-21 13:20:00,26.98,27.0,26.98,26.99,28466.0,24.4302,24.4484,24.4302,24.4393,28466.0
2021-07-21 13:25:00,26.99,27.02,26.99,27.02,32580.0,24.4393,24.4665,24.4393,24.4665,32580.0
2021-07-21 13:30:00,27.02,27.03,27.02,27.03,26512.0,24.4665,24.4755,24.4665,24.4755,26512.0
2021-07-21 13:35:00,27.02,27.04,27.01,27.03,36338.0,24.4665,24.4846,24.4574,24.4755,36338.0
2021-07-21 13:40:00,27.03,27.04,27.02,27.03,17734.0,24.4755,24.4846,24.4665,24.4755,17734.0
2021-07-21 13:45:00,27.03,27.04,27.03,27.03,15698.0,24.4755,24.4846,24.4755,24.4755,15698.0
2021-07-21 13:50:00,27.03,27.06,27.03,27.06,18136.0,24.4755,24.5027,24.4755,24.5027,18136.0
2021-07-21 13:55:00,27.06,27.06,27.05,27.05,10640.0,24.5027,24.5027,24.4936,24.4936,10640.0
2021-07-21 14:00:00,27.05,27.06,27.02,27.04,20852.0,24.4936,24.5027,24.4665,24.4846,20852.0
2021-07-21 14:05:00,27.04,27.05,27.04,27.05,17018.0,24.4846,24.4936,24.4846,24.4936,17018.0
2021-07-21 14:10:00,27.05,27.05,27.03,27.03,18826.0,24.4936,24.4936,24.4755,24.4755,18826.0
2021-07-21 14:15:00,27.03,27.04,27.02,27.04,12138.0,24.4755,24.4846,24.4665,24.4846,12138.0
2021-07-21 14:20:00,27.04,27.05,27.03,27.04,94842.0,24.4846,24.4936,24.4755,24.4846,94842.0
2021-07-21 14:25:00,27.03,27.04,27.02,27.04,15100.0,24.4755,24.4846,24.4665,24.4846,15100.0
2021-07-21 14:30:00,27.04,27.06,27.03,27.05,18604.0,24.4846,24.5027,24.4755,24.4936,18604.0
2021-07-21 14:35:00,27.06,27.08,27.05,27.07,17878.0,24.5027,24.5208,24.4936,24.5117,17878.0
2021-07-21 14:40:00,27.07,27.08,27.07,27.08,25052.0,24.5117,24.5208,24.5117,24.5208,25052.0
2021-07-21 14:45:00,27.08,27.09,27.08,27.08,12564.0,24.5208,24.5299,24.5208,24.5208,12564.0
2021-07-21 14:50:00,27.08,27.11,27.08,27.1,26704.0,24.5208,24.548,24.5208,24.5389,26704.0
2021-07-21 14:55:00,27.1,27.13,27.1,27.11,29910.0,24.5389,24.5661,24.5389,24.548,29910.0
2021-07-21 15:00:00,27.11,27.11,27.1,27.11,28632.0,24.548,24.548,24.5389,24.548,28632.0
2021-07-21 15:05:00,27.11,27.13,27.11,27.11,25950.0,24.548,24.5661,24.548,24.548,25950.0
2021-07-21 15:10:00,27.11,27.12,27.1,27.1,27232.0,24.548,24.557,24.5389,24.5389,27232.0
2021-07-21 15:15:00,27.1,27.11,27.07,27.08,28724.0,24.5389,24.548,24.5117,24.5208,28724.0
2021-07-21 15:20:00,27.08,27.09,27.07,27.08,23188.0,24.5208,24.5299,24.5117,24.5208,23188.0
2021-07-21 15:25:00,27.08,27.08,27.04,27.06,42512.0,24.5208,24.5208,24.4846,24.5027,42512.0
2021-07-21 15:30:00,27.06,27.06,27.03,27.05,70530.0,24.5027,24.5027,24.4755,24.4936,70530.0
2021-07-21 15:35:00,27.06,27.06,27.04,27.05,52234.0,24.5027,24.5027,24.4846,24.4936,52234.0
2021-07-21 15:40:00,27.05,27.08,27.04,27.08,45208.0,24.4936,24.5208,24.4846,24.5208,45208.0
2021-07-21 15:45:00,27.08,27.08,27.07,27.07,41890.0,24.5208,24.5208,24.5117,24.5117,41890.0
2021-07-21 15:50:00,27.07,27.11,27.04,27.11,140046.0,24.5117,24.548,24.4846,24.548,140046.0
2021-07-21 15:55:00,27.11,27.14,27.1,27.13,273758.0,24.548,24.5751,24.5389,24.5661,273758.0
2021-07-22 09:30:00,27.15,27.2,27.05,27.06,91734.0,24.5842,24.6295,24.4936,24.5027,91734.0
2021-07-22 09:35:00,27.05,27.05,26.95,27.0,31134.0,24.4936,24.4936,24.4031,24.4484,31134.0
2021-07-22 09:40:00,27.0,27.05,27.0,27.0,26428.0,24.4484,24.4936,24.4484,24.4484,26428.0
2021-07-22 09:45:00,27.0,27.05,26.99,27.02,31258.0,24.4484,24.4936,24.4393,24.4665,31258.0
2021-07-22 09:50:00,27.02,27.04,27.0,27.0,20182.0,24.4665,24.4846,24.4484,24.4484,20182.0
2021-07-22 09:55:00,27.0,27.0,26.96,26.99,20966.0,24.4484,24.4484,24.4121,24.4393,20966.0
2021-07-22 10:00:00,27.0,27.02,26.96,26.97,33136.0,24.4484,24.4665,24.4121,24.4212,33136.0
2021-07-22 10:05:00,26.96,27.0,26.93,27.0,32600.0,24.4121,24.4484,24.385,24.4484,32600.0
2021-07-22 10:10:00,27.02,27.07,27.02,27.04,22828.0,24.4665,24.5117,24.4665,24.4846,22828.0
2021-07-22 10:15:00,27.04,27.05,27.02,27.02,17324.0,24.4846,24.4936,24.4665,24.4665,17324.0
2021-07-22 10:20:00,27.02,27.07,27.02,27.03,25358.0,24.4665,24.5117,24.4665,24.4755,25358.0
2021-07-22 10:25:00,27.04,27.04,27.02,27.03,10486.0,24.4846,24.4846,24.4665,24.4755,10486.0
2021-07-22 10:30:00,27.02,27.07,27.02,27.07,48378.0,24.4665,24.5117,24.4665,24.5117,48378.0
2021-07-22 10:35:00,27.07,27.07,27.03,27.05,20272.0,24.5117,24.5117,24.4755,24.4936,20272.0
2021-07-22 10:40:00,27.05,27.09,27.05,27.08,14368.0,24.4936,24.5299,24.4936,24.5208,14368.0
2021-07-22 10:45:00,27.09,27.09,27.06,27.08,12260.0,24.5299,24.5299,24.5027,24.5208,12260.0
2021-07-22 10:50:00,27.08,27.1,27.08,27.09,13600.0,24.5208,24.5389,24.5208,24.5299,13600.0
2021-07-22 10:55:00,27.1,27.1,27.07,27.09,22312.0,24.5389,24.5389,24.5117,24.5299,22312.0
2021-07-22 11:00:00,27.09,27.09,27.05,27.06,14274.0,24.5299,24.5299,24.4936,24.5027,14274.0
2021-07-22 11:05:00,27.06,27.09,27.05,27.09,10790.0,24.5027,24.5299,24.4936,24.5299,10790.0
2021-07-22 11:10:00,27.09,27.1,27.08,27.09,17910.0,24.5299,24.5389,24.5208,24.5299,17910.0
2021-07-22 11:15:00,27.09,27.11,27.09,27.1,8752.0,24.5299,24.548,24.5299,24.5389,8752.0
2021-07-22 11:20:00,27.1,27.1,27.07,27.08,11804.0,24.5389,24.5389,24.5117,24.5208,11804.0
2021-07-22 11:25:00,27.08,27.09,27.06,27.09,15506.0,24.5208,24.5299,24.5027,24.5299,15506.0
2021-07-22 11:30:00,27.09,27.1,27.05,27.05,15006.0,24.5299,24.5389,24.4936,24.4936,15006.0
2021-07-22 11:35:00,27.05,27.07,27.05,27.06,21408.0,24.4936,24.5117,24.4936,24.5027,21408.0
2021-07-22 11:40:00,27.05,27.05,27.02,27.02,11426.0,24.4936,24.4936,24.4665,24.4665,11426.0
2021-07-22 11:45:00,27.03,27.07,27.02,27.06,23164.0,24.4755,24.5117,24.4665,24.5027,23164.0
2021-07-22 11:50:00,27.06,27.06,27.04,27.04,17892.0,24.5027,24.5027,24.4846,24.4846,17892.0
2021-07-22 11:55:00,27.04,27.05,27.02,27.03,12542.0,24.4846,24.4936,24.4665,24.4755,12542.0
2021-07-22 12:00:00,27.03,27.04,27.02,27.03,16328.0,24.4755,24.4846,24.4665,24.4755,16328.0
2021-07-22 12:05:00,27.03,27.03,26.98,26.99,59026.0,24.4755,24.4755,24.4302,24.4393,59026.0
2021-07-22 12:10:00,26.98,27.0,26.98,27.0,17996.0,24.4302,24.4484,24.4302,24.4484,17996.0
2021-07-22 12:15:00,26.99,27.0,26.98,26.98,14532.0,24.4393,24.4484,24.4302,24.4302,14532.0
2021-07-22 12:20:00,26.99,26.99,26.97,26.97,23634.0,24.4393,24.4393,24.4212,24.4212,23634.0
2021-07-22 12:25:00,26.97,27.0,26.96,27.0,6032.0,24.4212,24.4484,24.4121,24.4484,6032.0
2021-07-22 12:30:00,26.99,26.99,26.95,26.95,15470.0,24.4393,24.4393,24.4031,24.4031,15470.0
2021-07-22 12:35:00,26.96,26.98,26.96,26.98,10970.0,24.4121,24.4302,24.4121,24.4302,10970.0
2021-07-22 12:40:00,26.98,27.01,26.98,27.01,18066.0,24.4302,24.4574,24.4302,24.4574,18066.0
2021-07-22 12:45:00,27.0,27.02,26.98,26.98,14026.0,24.4484,24.4665,24.4302,24.4302,14026.0
2021-07-22 12:50:00,26.98,26.99,26.98,26.98,6800.0,24.4302,24.4393,24.4302,24.4302,6800.0
2021-07-22 12:55:00,26.98,27.0,26.98,26.99,14158.0,24.4302,24.4484,24.4302,24.4393,14158.0
2021-07-22 13:00:00,26.99,26.99,26.97,26.98,28070.0,24.4393,24.4393,24.4212,24.4302,28070.0
2021-07-22 13:05:00,26.99,27.0,26.99,27.0,13616.0,24.4393,24.4484,24.4393,24.4484,13616.0
2021-07-22 13:10:00,26.99,27.0,26.98,26.99,9690.0,24.4393,24.4484,24.4302,24.4393,9690.0
2021-07-22 13:15:00,26.98,26.98,26.96,26.96,15962.0,24.4302,24.4302,24.4121,24.4121,15962.0
2021-07-22 13:20:00,26.97,26.98,26.96,26.98,18042.0,24.4212,24.4302,24.4121,24.4302,18042.0
2021-07-22 13:25:00,26.98,26.99,26.97,26.98,16882.0,24.4302,24.4393,24.4212,24.4302,16882.0
2021-07-22 13:30:00,26.98,26.98,26.97,26.98,11210.0,24.4302,24.4302,24.4212,24.4302,11210.0
2021-07-22 13:35:00,26.98,26.99,26.97,26.97,12372.0,24.4302,24.4393,24.4212,24.4212,12372.0
2021-07-22 13:40:00,26.97,26.98,26.97,26.98,10298.0,24.4212,24.4302,24.4212,24.4302,10298.0
2021-07-22 13:45:00,26.97,26.99,26.97,26.98,12014.0,24.4212,24.4393,24.4212,24.4302,12014.0
2021-07-22 13:50:00,26.98,26.98,26.97,26.97,12134.0,24.4302,24.4302,24.4212,24.4212,12134.0
2021-07-22 13:55:00,26.97,26.99,26.97,26.99,13508.0,24.4212,24.4393,24.4212,24.4393,13508.0
2021-07-22 14:00:00,26.99,27.0,26.99,27.0,7950.0,24.4393,24.4484,24.4393,24.4484,7950.0
2021-07-22 14:05:00,27.0,27.01,26.99,26.99,28326.0,24.4484,24.4574,24.4393,24.4393,28326.0
2021-07-22 14:10:00,26.99,27.0,26.99,27.0,4572.0,24.4393,24.4484,24.4393,24.4484,4572.0
2021-07-22 14:15:00,27.0,27.0,27.0,27.0,9876.0,24.4484,24.4484,24.4484,24.4484,9876.0
2021-07-22 14:20:00,27.0,27.0,26.99,26.99,18318.0,24.4484,24.4484,24.4393,24.4393,18318.0
2021-07-22 14:25:00,26.99,27.0,26.98,26.99,12820.0,24.4393,24.4484,24.4302,24.4393,12820.0
2021-07-22 14:30:00,26.99,27.0,26.98,27.0,11468.0,24.4393,24.4484,24.4302,24.4484,11468.0
2021-07-22 14:35:00,26.99,27.0,26.99,27.0,12196.0,24.4393,24.4484,24.4393,24.4484,12196.0
2021-07-22 14:40:00,27.0,27.0,26.98,27.0,23086.0,24.4484,24.4484,24.4302,24.4484,23086.0
2021-07-22 14:45:00,27.0,27.01,27.0,27.0,14556.0,24.4484,24.4574,24.4484,24.4484,14556.0
2021-07-22 14:50:00,27.0,27.01,27.0,27.0,14320.0,24.4484,24.4574,24.4484,24.4484,14320.0
2021-07-22 14:55:00,26.99,27.02,26.99,27.01,26322.0,24.4393,24.4665,24.4393,24.4574,26322.0
2021-07-22 15:00:00,27.01,27.02,27.0,27.01,12264.0,24.4574,24.4665,24.4484,24.4574,12264.0
2021-07-22 15:05:00,27.01,27.01,26.99,26.99,20394.0,24.4574,24.4574,24.4393,24.4393,20394.0
2021-07-22 15:10:00,26.99,26.99,26.96,26.96,12824.0,24.4393,24.4393,24.4121,24.4121,12824.0
2021-07-22 15:15:00,26.96,26.96,26.95,26.95,12750.0,24.4121,24.4121,24.4031,24.4031,12750.0
2021-07-22 15:20:00,26.95,26.97,26.95,26.96,14750.0,24.4031,24.4212,24.4031,24.4121,14750.0
2021-07-22 15:25:00,26.96,26.96,26.93,26.93,23116.0,24.4121,24.4121,24.385,24.385,23116.0
2021-07-22 15:30:00,26.93,26.96,26.93,26.95,41900.0,24.385,24.4121,24.385,24.4031,41900.0
2021-07-22 15:35:00,26.95,26.96,26.94,26.96,33398.0,24.4031,24.4121,24.394,24.4121,33398.0
2021-07-22 15:40:00,26.96,26.98,26.94,26.97,35178.0,24.4121,24.4302,24.394,24.4212,35178.0
2021-07-22 15:45:00,26.98,26.98,26.94,26.95,31652.0,24.4302,24.4302,24.394,24.4031,31652.0
2021-07-22 15:50:00,26.95,26.96,26.93,26.95,65014.0,24.4031,24.4121,24.385,24.4031,65014.0
2021-07-22 15:55:00,26.95,26.96,26.93,26.95,140480.0,24.4031,24.4121,24.385,24.4031,140480.0
2021-07-23 09:30:00,27.11,27.15,27.07,27.1,70108.0,24.548,24.5842,24.5117,24.5389,70108.0
2021-07-23 09:35:00,27.11,27.15,27.08,27.13,26320.0,24.548,24.5842,24.5208,24.5661,26320.0
2021-07-23 09:40:00,27.13,27.18,27.12,27.13,45168.0,24.5661,24.6113,24.557,24.5661,45168.0
2021-07-23 09:45:00,27.13,27.14,27.06,27.11,23854.0,24.5661,24.5751,24.5027,24.548,23854.0
2021-07-23 09:50:00,27.1,27.1,27.02,27.03,85008.0,24.5389,24.5389,24.4665,24.4755,85008.0
2021-07-23 09:55:00,27.02,27.08,27.02,27.07,32946.0,24.4665,24.5208,24.4665,24.5117,32946.0
2021-07-23 10:00:00,27.08,27.13,27.07,27.09,46684.0,24.5208,24.5661,24.5117,24.5299,46684.0
2021-07-23 10:05:00,27.09,27.18,27.09,27.16,29772.0,24.5299,24.6113,24.5299,24.5932,29772.0
2021-07-23 10:10:00,27.16,27.18,27.15,27.15,17940.0,24.5932,24.6113,24.5842,24.5842,17940.0
2021-07-23 10:15:00,27.15,27.16,27.1,27.1,25096.0,24.5842,24.5932,24.5389,24.5389,25096.0
2021-07-23 10:20:00,27.1,27.13,27.09,27.13,39984.0,24.5389,24.5661,24.5299,24.5661,39984.0
2021-07-23 10:25:00,27.12,27.14,27.11,27.13,8324.0,24.557,24.5751,24.548,24.5661,8324.0
2021-07-23 10:30:00,27.13,27.15,27.12,27.12,13720.0,24.5661,24.5842,24.557,24.557,13720.0
2021-07-23 10:35:00,27.12,27.18,27.12,27.16,28060.0,24.557,24.6113,24.557,24.5932,28060.0
2021-07-23 10:40:00,27.17,27.2,27.17,27.19,14296.0,24.6023,24.6295,24.6023,24.6204,14296.0
2021-07-23 10:45:00,27.19,27.2,27.18,27.2,17722.0,24.6204,24.6295,24.6113,24.6295,17722.0
2021-07-23 10:50:00,27.2,27.2,27.17,27.19,43538.0,24.6295,24.6295,24.6023,24.6204,43538.0
2021-07-23 10:55:00,27.19,27.23,27.19,27.23,29144.0,24.6204,24.6566,24.6204,24.6566,29144.0
2021-07-23 11:00:00,27.23,27.26,27.23,27.26,33962.0,24.6566,24.6838,24.6566,24.6838,33962.0
2021-07-23 11:05:00,27.27,27.27,27.25,27.25,22928.0,24.6928,24.6928,24.6747,24.6747,22928.0
2021-07-23 11:10:00,27.25,27.26,27.25,27.26,9982.0,24.6747,24.6838,24.6747,24.6838,9982.0
2021-07-23 11:15:00,27.26,27.28,27.25,27.28,29040.0,24.6838,24.7019,24.6747,24.7019,29040.0
2021-07-23 11:20:00,27.27,27.33,27.27,27.32,49012.0,24.6928,24.7472,24.6928,24.7381,49012.0
2021-07-23 11:25:00,27.32,27.32,27.27,27.28,26252.0,24.7381,24.7381,24.6928,24.7019,26252.0
2021-07-23 11:30:00,27.28,27.29,27.24,27.25,58978.0,24.7019,24.7109,24.6657,24.6747,58978.0
2021-07-23 11:35:00,27.25,27.28,27.25,27.27,40714.0,24.6747,24.7019,24.6747,24.6928,40714.0
2021-07-23 11:40:00,27.27,27.27,27.23,27.24,26610.0,24.6928,24.6928,24.6566,24.6657,26610.0
2021-07-23 11:45:00,27.24,27.28,27.23,27.25,37798.0,24.6657,24.7019,24.6566,24.6747,37798.0
2021-07-23 11:50:00,27.25,27.27,27.24,27.24,13260.0,24.6747,24.6928,24.6657,24.6657,13260.0
2021-07-23 11:55:00,27.24,27.24,27.21,27.21,23412.0,24.6657,24.6657,24.6385,24.6385,23412.0
2021-07-23 12:00:00,27.21,27.27,27.21,27.26,48022.0,24.6385,24.6928,24.6385,24.6838,48022.0
2021-07-23 12:05:00,27.26,27.27,27.24,27.26,14846.0,24.6838,24.6928,24.6657,24.6838,14846.0
2021-07-23 12:10:00,27.26,27.29,27.25,27.27,12844.0,24.6838,24.7109,24.6747,24.6928,12844.0
2021-07-23 12:15:00,27.27,27.29,27.26,27.26,18674.0,24.6928,24.7109,24.6838,24.6838,18674.0
2021-07-23 12:20:00,27.27,27.27,27.25,27.27,12018.0,24.6928,24.6928,24.6747,24.6928,12018.0
2021-07-23 12:25:00,27.28,27.28,27.25,27.27,10418.0,24.7019,24.7019,24.6747,24.6928,10418.0
2021-07-23 12:30:00,27.28,27.29,27.25,27.25,76008.0,24.7019,24.7109,24.6747,24.6747,76008.0
2021-07-23 12:35:00,27.25,27.27,27.25,27.26,21912.0,24.6747,24.6928,24.6747,24.6838,21912.0
2021-07-23 12:40:00,27.26,27.27,27.25,27.26,10336.0,24.6838,24.6928,24.6747,24.6838,10336.0
2021-07-23 12:45:00,27.25,27.26,27.24,27.25,13156.0,24.6747,24.6838,24.6657,24.6747,13156.0
2021-07-23 12:50:00,27.25,27.28,27.25,27.27,15894.0,24.6747,24.7019,24.6747,24.6928,15894.0
2021-07-23 12:55:00,27.27,27.31,27.27,27.3,18870.0,24.6928,24.7291,24.6928,24.72,18870.0
2021-07-23 13:00:00,27.3,27.3,27.28,27.28,22718.0,24.72,24.72,24.7019,24.7019,22718.0
2021-07-23 13:05:00,27.28,27.29,27.28,27.28,12258.0,24.7019,24.7109,24.7019,24.7019,12258.0
2021-07-23 13:10:00,27.28,27.31,27.28,27.31,9528.0,24.7019,24.7291,24.7019,24.7291,9528.0
2021-07-23 13:15:00,27.31,27.32,27.3,27.31,15442.0,24.7291,24.7381,24.72,24.7291,15442.0
2021-07-23 13:20:00,27.31,27.31,27.3,27.31,17116.0,24.7291,24.7291,24.72,24.7291,17116.0
2021-07-23 13:25:00,27.31,27.31,27.3,27.3,13424.0,24.7291,24.7291,24.72,24.72,13424.0
2021-07-23 13:30:00,27.31,27.31,27.29,27.3,22814.0,24.7291,24.7291,24.7109,24.72,22814.0
2021-07-23 13:35:00,27.29,27.3,27.28,27.3,9960.0,24.7109,24.72,24.7019,24.72,9960.0
2021-07-23 13:40:00,27.3,27.31,27.28,27.3,14438.0,24.72,24.7291,24.7019,24.72,14438.0
2021-07-23 13:45:00,27.3,27.34,27.3,27.33,42564.0,24.72,24.7562,24.72,24.7472,42564.0
2021-07-23 13:50:00,27.33,27.34,27.31,27.32,13844.0,24.7472,24.7562,24.7291,24.7381,13844.0
2021-07-23 13:55:00,27.32,27.32,27.31,27.31,7462.0,24.7381,24.7381,24.7291,24.7291,7462.0
2021-07-23 14:00:00,27.31,27.31,27.29,27.3,9524.0,24.7291,24.7291,24.7109,24.72,9524.0
2021-07-23 14:05:00,27.3,27.33,27.3,27.33,35256.0,24.72,24.7472,24.72,24.7472,35256.0
2021-07-23 14:10:00,27.33,27.33,27.31,27.32,8646.0,24.7472,24.7472,24.7291,24.7381,8646.0
2021-07-23 14:15:00,27.32,27.32,27.31,27.31,10160.0,24.7381,24.7381,24.7291,24.7291,10160.0
2021-07-23 14:20:00,27.32,27.32,27.31,27.32,15158.0,24.7381,24.7381,24.7291,24.7381,15158.0
2021-07-23 14:25:00,27.32,27.33,27.3,27.33,14614.0,24.7381,24.7472,24.72,24.7472,14614.0
2021-07-23 14:30:00,27.33,27.33,27.32,27.33,10354.0,24.7472,24.7472,24.7381,24.7472,10354.0
2021-07-23 14:35:00,27.33,27.34,27.32,27.33,25776.0,24.7472,24.7562,24.7381,24.7472,25776.0
2021-07-23 14:40:00,27.33,27.34,27.32,27.33,7962.0,24.7472,24.7562,24.7381,24.7472,7962.0
2021-07-23 14:45:00,27.34,27.34,27.33,27.33,19416.0,24.7562,24.7562,24.7472,24.7472,19416.0
2021-07-23 14:50:00,27.33,27.34,27.32,27.32,20260.0,24.7472,24.7562,24.7381,24.7381,20260.0
2021-07-23 14:55:00,27.32,27.33,27.3,27.3,35268.0,24.7381,24.7472,24.72,24.72,35268.0
2021-07-23 15:00:00,27.3,27.31,27.3,27.31,18776.0,24.72,24.7291,24.72,24.7291,18776.0
2021-07-23 15:05:00,27.31,27.31,27.29,27.29,23460.0,24.7291,24.7291,24.7109,24.7109,23460.0
2021-07-23 15:10:00,27.29,27.29,27.26,27.27,14378.0,24.7109,24.7109,24.6838,24.6928,14378.0
2021-07-23 15:15:00,27.26,27.27,27.25,27.27,24116.0,24.6838,24.6928,24.6747,24.6928,24116.0
2021-07-23 15:20:00,27.27,27.27,27.25,27.25,24156.0,24.6928,24.6928,24.6747,24.6747,24156.0
2021-07-23 15:25:00,27.25,27.29,27.25,27.29,37062.0,24.6747,24.7109,24.6747,24.7109,37062.0
2021-07-23 15:30:00,27.29,27.32,27.28,27.32,53328.0,24.7109,24.7381,24.7019,24.7381,53328.0
2021-07-23 15:35:00,27.32,27.35,27.3,27.34,48432.0,24.7381,24.7653,24.72,24.7562,48432.0
2021-07-23 15:40:00,27.34,27.35,27.32,27.35,48994.0,24.7562,24.7653,24.7381,24.7653,48994.0
2021-07-23 15:45:00,27.35,27.35,27.33,27.34,49160.0,24.7653,24.7653,24.7472,24.7562,49160.0
2021-07-23 15:50:00,27.34,27.37,27.33,27.34,174872.0,24.7562,24.7834,24.7472,24.7562,174872.0
2021-07-23 15:55:00,27.34,27.35,27.32,27.32,318648.0,24.7562,24.7653,24.7381,24.7381,318648.0
2021-07-26 09:30:00,27.16,27.2,27.13,27.19,96376.0,24.7199,24.7563,24.6926,24.7472,96376.0
2021-07-26 09:35:00,27.19,27.22,27.12,27.15,39184.0,24.7472,24.7745,24.6835,24.7108,39184.0
2021-07-26 09:40:00,27.14,27.16,27.09,27.11,63252.0,24.7017,24.7199,24.6562,24.6744,63252.0
2021-07-26 09:45:00,27.11,27.13,27.07,27.09,34580.0,24.6744,24.6926,24.638,24.6562,34580.0
2021-07-26 09:50:00,27.08,27.08,27.04,27.07,40918.0,24.6471,24.6471,24.6107,24.638,40918.0
2021-07-26 09:55:00,27.07,27.13,27.07,27.1,24950.0,24.638,24.6926,24.638,24.6653,24950.0
2021-07-26 10:00:00,27.1,27.1,27.0,27.0,25720.0,24.6653,24.6653,24.5743,24.5743,25720.0
2021-07-26 10:05:00,27.02,27.03,26.98,27.0,30484.0,24.5925,24.6016,24.5561,24.5743,30484.0
2021-07-26 10:10:00,27.0,27.04,26.98,27.03,63394.0,24.5743,24.6107,24.5561,24.6016,63394.0
2021-07-26 10:15:00,27.03,27.07,27.01,27.05,26830.0,24.6016,24.638,24.5834,24.6198,26830.0
2021-07-26 10:20:00,27.04,27.06,27.03,27.04,15760.0,24.6107,24.6289,24.6016,24.6107,15760.0
2021-07-26 10:25:00,27.05,27.06,27.01,27.04,40028.0,24.6198,24.6289,24.5834,24.6107,40028.0
2021-07-26 10:30:00,27.04,27.05,27.0,27.02,32016.0,24.6107,24.6198,24.5743,24.5925,32016.0
2021-07-26 10:35:00,27.01,27.05,27.01,27.03,27350.0,24.5834,24.6198,24.5834,24.6016,27350.0
2021-07-26 10:40:00,27.03,27.03,27.0,27.0,29228.0,24.6016,24.6016,24.5743,24.5743,29228.0
2021-07-26 10:45:00,27.0,27.09,27.0,27.09,26032.0,24.5743,24.6562,24.5743,24.6562,26032.0
2021-07-26 10:50:00,27.09,27.1,27.08,27.1,15168.0,24.6562,24.6653,24.6471,24.6653,15168.0
2021-07-26 10:55:00,27.09,27.11,27.09,27.1,47586.0,24.6562,24.6744,24.6562,24.6653,47586.0
2021-07-26 11:00:00,27.1,27.14,27.08,27.14,32728.0,24.6653,24.7017,24.6471,24.7017,32728.0
2021-07-26 11:05:00,27.13,27.14,27.11,27.14,26034.0,24.6926,24.7017,24.6744,24.7017,26034.0
2021-07-26 11:10:00,27.14,27.18,27.14,27.18,9214.0,24.7017,24.7381,24.7017,24.7381,9214.0
2021-07-26 11:15:00,27.18,27.21,27.18,27.2,24220.0,24.7381,24.7654,24.7381,24.7563,24220.0
2021-07-26 11:20:00,27.2,27.22,27.2,27.21,19986.0,24.7563,24.7745,24.7563,24.7654,19986.0
2021-07-26 11:25:00,27.21,27.21,27.18,27.18,41894.0,24.7654,24.7654,24.7381,24.7381,41894.0
2021-07-26 11:30:00,27.18,27.23,27.17,27.22,33950.0,24.7381,24.7836,24.729,24.7745,33950.0
2021-07-26 11:35:00,27.21,27.23,27.21,27.22,26138.0,24.7654,24.7836,24.7654,24.7745,26138.0
2021-07-26 11:40:00,27.23,27.24,27.21,27.21,16738.0,24.7836,24.7927,24.7654,24.7654,16738.0
2021-07-26 11:45:00,27.21,27.21,27.18,27.21,14932.0,24.7654,24.7654,24.7381,24.7654,14932.0
2021-07-26 11:50:00,27.21,27.21,27.19,27.2,17036.0,24.7654,24.7654,24.7472,24.7563,17036.0
2021-07-26 11:55:00,27.2,27.2,27.18,27.18,15882.0,24.7563,24.7563,24.7381,24.7381,15882.0
2021-07-26 12:00:00,27.19,27.2,27.18,27.18,36822.0,24.7472,24.7563,24.7381,24.7381,36822.0
2021-07-26 12:05:00,27.18,27.18,27.16,27.16,7984.0,24.7381,24.7381,24.7199,24.7199,7984.0
2021-07-26 12:10:00,27.17,27.18,27.16,27.18,33330.0,24.729,24.7381,24.7199,24.7381,33330.0
2021-07-26 12:15:00,27.18,27.19,27.16,27.16,22190.0,24.7381,24.7472,24.7199,24.7199,22190.0
2021-07-26 12:20:00,27.17,27.17,27.15,27.15,17656.0,24.729,24.729,24.7108,24.7108,17656.0
2021-07-26 12:25:00,27.15,27.15,27.14,27.15,8428.0,24.7108,24.7108,24.7017,24.7108,8428.0
2021-07-26 12:30:00,27.15,27.21,27.15,27.2,16502.0,24.7108,24.7654,24.7108,24.7563,16502.0
2021-07-26 12:35:00,27.2,27.21,27.18,27.2,23280.0,24.7563,24.7654,24.7381,24.7563,23280.0
2021-07-26 12:40:00,27.19,27.19,27.18,27.18,16484.0,24.7472,24.7472,24.7381,24.7381,16484.0
2021-07-26 12:45:00,27.18,27.19,27.18,27.18,7000.0,24.7381,24.7472,24.7381,24.7381,7000.0
2021-07-26 12:50:00,27.18,27.18,27.15,27.15,13322.0,24.7381,24.7381,24.7108,24.7108,13322.0
2021-07-26 12:55:00,27.16,27.16,27.13,27.15,20206.0,24.7199,24.7199,24.6926,24.7108,20206.0
2021-07-26 13:00:00,27.15,27.18,27.15,27.18,11488.0,24.7108,24.7381,24.7108,24.7381,11488.0
2021-07-26 13:05:00,27.18,27.21,27.18,27.21,15390.0,24.7381,24.7654,24.7381,24.7654,15390.0
2021-07-26 13:10:00,27.21,27.21,27.18,27.18,7738.0,24.7654,24.7654,24.7381,24.7381,7738.0
2021-07-26 13:15:00,27.18,27.21,27.18,27.21,12140.0,24.7381,24.7654,24.7381,24.7654,12140.0
2021-07-26 13:20:00,27.21,27.21,27.17,27.17,23812.0,24.7654,24.7654,24.729,24.729,23812.0
2021-07-26 13:25:00,27.17,27.17,27.16,27.16,10134.0,24.729,24.729,24.7199,24.7199,10134.0
2021-07-26 13:30:00,27.16,27.16,27.14,27.15,11732.0,24.7199,24.7199,24.7017,24.7108,11732.0
2021-07-26 13:35:00,27.15,27.15,27.13,27.14,24082.0,24.7108,24.7108,24.6926,24.7017,24082.0
2021-07-26 13:40:00,27.14,27.15,27.14,27.15,13640.0,24.7017,24.7108,24.7017,24.7108,13640.0
2021-07-26 13:45:00,27.15,27.17,27.14,27.17,31198.0,24.7108,24.729,24.7017,24.729,31198.0
2021-07-26 13:50:00,27.17,27.2,27.16,27.2,31002.0,24.729,24.7563,24.7199,24.7563,31002.0
2021-07-26 13:55:00,27.19,27.21,27.18,27.21,13488.0,24.7472,24.7654,24.7381,24.7654,13488.0
2021-07-26 14:00:00,27.21,27.24,27.21,27.23,27150.0,24.7654,24.7927,24.7654,24.7836,27150.0
2021-07-26 14:05:00,27.23,27.23,27.22,27.23,17468.0,24.7836,24.7836,24.7745,24.7836,17468.0
2021-07-26 14:10:00,27.23,27.23,27.22,27.22,31482.0,24.7836,24.7836,24.7745,24.7745,31482.0
2021-07-26 14:15:00,27.22,27.23,27.21,27.23,15658.0,24.7745,24.7836,24.7654,24.7836,15658.0
2021-07-26 14:20:00,27.23,27.23,27.22,27.23,14554.0,24.7836,24.7836,24.7745,24.7836,14554.0
2021-07-26 14:25:00,27.23,27.23,27.22,27.23,18756.0,24.7836,24.7836,24.7745,24.7836,18756.0
2021-07-26 14:30:00,27.23,27.24,27.22,27.24,15024.0,24.7836,24.7927,24.7745,24.7927,15024.0
2021-07-26 14:35:00,27.23,27.24,27.22,27.22,26294.0,24.7836,24.7927,24.7745,24.7745,26294.0
2021-07-26 14:40:00,27.22,27.23,27.21,27.21,13302.0,24.7745,24.7836,24.7654,24.7654,13302.0
2021-07-26 14:45:00,27.22,27.22,27.21,27.22,25392.0,24.7745,24.7745,24.7654,24.7745,25392.0
2021-07-26 14:50:00,27.21,27.22,27.2,27.21,29530.0,24.7654,24.7745,24.7563,24.7654,29530.0
2021-07-26 14:55:00,27.21,27.24,27.2,27.24,28918.0,24.7654,24.7927,24.7563,24.7927,28918.0
2021-07-26 15:00:00,27.24,27.25,27.22,27.23,24894.0,24.7927,24.8018,24.7745,24.7836,24894.0
2021-07-26 15:05:00,27.22,27.22,27.21,27.21,25490.0,24.7745,24.7745,24.7654,24.7654,25490.0
2021-07-26 15:10:00,27.22,27.22,27.18,27.19,46770.0,24.7745,24.7745,24.7381,24.7472,46770.0
2021-07-26 15:15:00,27.18,27.2,27.18,27.18,127158.0,24.7381,24.7563,24.7381,24.7381,127158.0
2021-07-26 15:20:00,27.18,27.22,27.18,27.22,27614.0,24.7381,24.7745,24.7381,24.7745,27614.0
2021-07-26 15:25:00,27.22,27.22,27.2,27.2,26850.0,24.7745,24.7745,24.7563,24.7563,26850.0
2021-07-26 15:30:00,27.2,27.2,27.17,27.18,36468.0,24.7563,24.7563,24.729,24.7381,36468.0
2021-07-26 15:35:00,27.18,27.18,27.15,27.16,54230.0,24.7381,24.7381,24.7108,24.7199,54230.0
2021-07-26 15:40:00,27.16,27.18,27.15,27.15,60390.0,24.7199,24.7381,24.7108,24.7108,60390.0
2021-07-26 15:45:00,27.15,27.17,27.13,27.17,38232.0,24.7108,24.729,24.6926,24.729,38232.0
2021-07-26 15:50:00,27.17,27.17,27.15,27.17,111796.0,24.729,24.729,24.7108,24.729,111796.0
2021-07-26 15:55:00,27.17,27.18,27.15,27.18,235634.0,24.729,24.7381,24.7108,24.7381,235634.0
2021-07-27 09:30:00,27.09,27.15,26.97,27.0,136816.0,24.6562,24.7108,24.547,24.5743,136816.0
2021-07-27 09:35:00,27.02,27.03,26.93,26.98,54208.0,24.5925,24.6016,24.5106,24.5561,54208.0
2021-07-27 09:40:00,26.98,27.06,26.97,27.05,24228.0,24.5561,24.6289,24.547,24.6198,24228.0
2021-07-27 09:45:00,27.06,27.1,27.02,27.08,15946.0,24.6289,24.6653,24.5925,24.6471,15946.0
2021-07-27 09:50:00,27.09,27.11,27.06,27.11,33272.0,24.6562,24.6744,24.6289,24.6744,33272.0
2021-07-27 09:55:00,27.11,27.21,27.11,27.21,65386.0,24.6744,24.7654,24.6744,24.7654,65386.0
2021-07-27 10:00:00,27.2,27.23,27.18,27.2,28038.0,24.7563,24.7836,24.7381,24.7563,28038.0
2021-07-27 10:05:00,27.2,27.21,27.15,27.19,30920.0,24.7563,24.7654,24.7108,24.7472,30920.0
2021-07-27 10:10:00,27.18,27.21,27.17,27.18,139034.0,24.7381,24.7654,24.729,24.7381,139034.0
2021-07-27 10:15:00,27.18,27.21,27.16,27.21,38886.0,24.7381,24.7654,24.7199,24.7654,38886.0
2021-07-27 10:20:00,27.21,27.21,27.18,27.21,26870.0,24.7654,24.7654,24.7381,24.7654,26870.0
2021-07-27 10:25:00,27.21,27.23,27.17,27.19,87030.0,24.7654,24.7836,24.729,24.7472,87030.0
2021-07-27 10:30:00,27.19,27.23,27.18,27.23,68724.0,24.7472,24.7836,24.7381,24.7836,68724.0
2021-07-27 10:35:00,27.24,27.25,27.22,27.23,16774.0,24.7927,24.8018,24.7745,24.7836,16774.0
2021-07-27 10:40:00,27.22,27.27,27.21,27.21,22110.0,24.7745,24.8201,24.7654,24.7654,22110.0
2021-07-27 10:45:00,27.21,27.22,27.17,27.18,74284.0,24.7654,24.7745,24.729,24.7381,74284.0
2021-07-27 10:50:00,27.19,27.23,27.17,27.21,56714.0,24.7472,24.7836,24.729,24.7654,56714.0
2021-07-27 10:55:00,27.23,27.25,27.21,27.23,55262.0,24.7836,24.8018,24.7654,24.7836,55262.0
2021-07-27 11:00:00,27.23,27.25,27.22,27.23,25676.0,24.7836,24.8018,24.7745,24.7836,25676.0
2021-07-27 11:05:00,27.22,27.22,27.18,27.2,36008.0,24.7745,24.7745,24.7381,24.7563,36008.0
2021-07-27 11:10:00,27.2,27.22,27.19,27.2,17306.0,24.7563,24.7745,24.7472,24.7563,17306.0
2021-07-27 11:15:00,27.2,27.21,27.18,27.18,37702.0,24.7563,24.7654,24.7381,24.7381,37702.0
2021-07-27 11:20:00,27.18,27.21,27.18,27.18,26350.0,24.7381,24.7654,24.7381,24.7381,26350.0
2021-07-27 11:25:00,27.18,27.2,27.16,27.2,30512.0,24.7381,24.7563,24.7199,24.7563,30512.0
2021-07-27 11:30:00,27.2,27.2,27.15,27.16,46058.0,24.7563,24.7563,24.7108,24.7199,46058.0
2021-07-27 11:35:00,27.16,27.19,27.16,27.17,118134.0,24.7199,24.7472,24.7199,24.729,118134.0
2021-07-27 11:40:00,27.17,27.21,27.16,27.19,75240.0,24.729,24.7654,24.7199,24.7472,75240.0
2021-07-27 11:45:00,27.19,27.2,27.17,27.2,31940.0,24.7472,24.7563,24.729,24.7563,31940.0
2021-07-27 11:50:00,27.21,27.23,27.18,27.23,10760.0,24.7654,24.7836,24.7381,24.7836,10760.0
2021-07-27 11:55:00,27.22,27.22,27.16,27.18,24566.0,24.7745,24.7745,24.7199,24.7381,24566.0
2021-07-27 12:00:00,27.17,27.17,27.12,27.13,38192.0,24.729,24.729,24.6835,24.6926,38192.0
2021-07-27 12:05:00,27.13,27.14,27.1,27.11,42598.0,24.6926,24.7017,24.6653,24.6744,42598.0
2021-07-27 12:10:00,27.11,27.11,27.05,27.06,27570.0,24.6744,24.6744,24.6198,24.6289,27570.0
2021-07-27 12:15:00,27.06,27.1,27.05,27.1,32588.0,24.6289,24.6653,24.6198,24.6653,32588.0
2021-07-27 12:20:00,27.1,27.15,27.1,27.12,104086.0,24.6653,24.7108,24.6653,24.6835,104086.0
2021-07-27 12:25:00,27.13,27.19,27.13,27.18,42094.0,24.6926,24.7472,24.6926,24.7381,42094.0
2021-07-27 12:30:00,27.18,27.18,27.14,27.15,43598.0,24.7381,24.7381,24.7017,24.7108,43598.0
2021-07-27 12:35:00,27.15,27.17,27.14,27.16,19974.0,24.7108,24.729,24.7017,24.7199,19974.0
2021-07-27 12:40:00,27.16,27.18,27.16,27.18,16562.0,24.7199,24.7381,24.7199,24.7381,16562.0
2021-07-27 12:45:00,27.18,27.18,27.16,27.16,21296.0,24.7381,24.7381,24.7199,24.7199,21296.0
2021-07-27 12:50:00,27.16,27.17,27.16,27.17,19818.0,24.7199,24.729,24.7199,24.729,19818.0
2021-07-27 12:55:00,27.17,27.18,27.16,27.17,53636.0,24.729,24.7381,24.7199,24.729,53636.0
2021-07-27 13:00:00,27.17,27.18,27.17,27.17,13372.0,24.729,24.7381,24.729,24.729,13372.0
2021-07-27 13:05:00,27.17,27.19,27.16,27.18,59048.0,24.729,24.7472,24.7199,24.7381,59048.0
2021-07-27 13:10:00,27.18,27.19,27.17,27.17,33658.0,24.7381,24.7472,24.729,24.729,33658.0
2021-07-27 13:15:00,27.17,27.2,27.16,27.2,59326.0,24.729,24.7563,24.7199,24.7563,59326.0
2021-07-27 13:20:00,27.19,27.2,27.17,27.18,40486.0,24.7472,24.7563,24.729,24.7381,40486.0
2021-07-27 13:25:00,27.18,27.21,27.18,27.2,20204.0,24.7381,24.7654,24.7381,24.7563,20204.0
2021-07-27 13:30:00,27.2,27.2,27.16,27.18,33426.0,24.7563,24.7563,24.7199,24.7381,33426.0
2021-07-27 13:35:00,27.18,27.23,27.18,27.23,57238.0,24.7381,24.7836,24.7381,24.7836,57238.0
2021-07-27 13:40:00,27.23,27.23,27.18,27.18,22072.0,24.7836,24.7836,24.7381,24.7381,22072.0
2021-07-27 13:45:00,27.18,27.2,27.17,27.18,31378.0,24.7381,24.7563,24.729,24.7381,31378.0
2021-07-27 13:50:00,27.18,27.19,27.17,27.19,40336.0,24.7381,24.7472,24.729,24.7472,40336.0
2021-07-27 13:55:00,27.19,27.2,27.16,27.16,39672.0,24.7472,24.7563,24.7199,24.7199,39672.0
2021-07-27 14:00:00,27.15,27.19,27.15,27.18,37098.0,24.7108,24.7472,24.7108,24.7381,37098.0
2021-07-27 14:05:00,27.18,27.19,27.17,27.17,35350.0,24.7381,24.7472,24.729,24.729,35350.0
2021-07-27 14:10:00,27.17,27.2,27.17,27.2,25960.0,24.729,24.7563,24.729,24.7563,25960.0
2021-07-27 14:15:00,27.21,27.21,27.17,27.18,45904.0,24.7654,24.7654,24.729,24.7381,45904.0
2021-07-27 14:20:00,27.18,27.19,27.18,27.19,35820.0,24.7381,24.7472,24.7381,24.7472,35820.0
2021-07-27 14:25:00,27.19,27.2,27.18,27.2,43310.0,24.7472,24.7563,24.7381,24.7563,43310.0
2021-07-27 14:30:00,27.2,27.21,27.18,27.18,38114.0,24.7563,24.7654,24.7381,24.7381,38114.0
2021-07-27 14:35:00,27.18,27.2,27.18,27.18,22170.0,24.7381,24.7563,24.7381,24.7381,22170.0
2021-07-27 14:40:00,27.18,27.18,27.18,27.18,37902.0,24.7381,24.7381,24.7381,24.7381,37902.0
2021-07-27 14:45:00,27.18,27.21,27.18,27.2,33834.0,24.7381,24.7654,24.7381,24.7563,33834.0
2021-07-27 14:50:00,27.19,27.21,27.17,27.17,19986.0,24.7472,24.7654,24.729,24.729,19986.0
2021-07-27 14:55:00,27.17,27.2,27.14,27.18,451318.0,24.729,24.7563,24.7017,24.7381,451318.0
2021-07-27 15:00:00,27.18,27.2,27.13,27.13,352196.0,24.7381,24.7563,24.6926,24.6926,352196.0
2021-07-27 15:05:00,27.14,27.17,27.13,27.17,235562.0,24.7017,24.729,24.6926,24.729,235562.0
2021-07-27 15:10:00,27.17,27.18,27.16,27.17,41390.0,24.729,24.7381,24.7199,24.729,41390.0
2021-07-27 15:15:00,27.17,27.17,27.16,27.17,19132.0,24.729,24.729,24.7199,24.729,19132.0
2021-07-27 15:20:00,27.17,27.19,27.16,27.19,28730.0,24.729,24.7472,24.7199,24.7472,28730.0
2021-07-27 15:25:00,27.19,27.2,27.16,27.16,41688.0,24.7472,24.7563,24.7199,24.7199,41688.0
2021-07-27 15:30:00,27.17,27.18,27.15,27.16,60444.0,24.729,24.7381,24.7108,24.7199,60444.0
2021-07-27 15:35:00,27.16,27.18,27.15,27.17,43352.0,24.7199,24.7381,24.7108,24.729,43352.0
2021-07-27 15:40:00,27.17,27.17,27.15,27.17,58944.0,24.729,24.729,24.7108,24.729,58944.0
2021-07-27 15:45:00,27.17,27.18,27.16,27.17,70302.0,24.729,24.7381,24.7199,24.729,70302.0
2021-07-27 15:50:00,27.18,27.2,27.18,27.18,192534.0,24.7381,24.7563,24.7381,24.7381,192534.0
2021-07-27 15:55:00,27.18,27.21,27.18,27.2,300680.0,24.7381,24.7654,24.7381,24.7563,300680.0
2021-07-28 09:30:00,27.18,27.18,26.98,27.07,102398.0,24.7381,24.7381,24.5561,24.638,102398.0
2021-07-28 09:35:00,27.08,27.15,27.06,27.14,62550.0,24.6471,24.7108,24.6289,24.7017,62550.0
2021-07-28 09:40:00,27.14,27.17,27.11,27.15,62600.0,24.7017,24.729,24.6744,24.7108,62600.0
2021-07-28 09:45:00,27.16,27.17,27.05,27.07,33170.0,24.7199,24.729,24.6198,24.638,33170.0
2021-07-28 09:50:00,27.08,27.08,27.03,27.08,31420.0,24.6471,24.6471,24.6016,24.6471,31420.0
2021-07-28 09:55:00,27.08,27.08,27.02,27.07,36488.0,24.6471,24.6471,24.5925,24.638,36488.0
2021-07-28 10:00:00,27.07,27.08,27.0,27.0,61416.0,24.638,24.6471,24.5743,24.5743,61416.0
2021-07-28 10:05:00,27.01,27.01,26.93,26.95,42546.0,24.5834,24.5834,24.5106,24.5288,42546.0
2021-07-28 10:10:00,26.95,26.96,26.88,26.89,28526.0,24.5288,24.5379,24.4651,24.4742,28526.0
2021-07-28 10:15:00,26.89,26.93,26.88,26.89,25582.0,24.4742,24.5106,24.4651,24.4742,25582.0
2021-07-28 10:20:00,26.9,26.94,26.89,26.91,63468.0,24.4833,24.5197,24.4742,24.4924,63468.0
2021-07-28 10:25:00,26.91,26.97,26.91,26.95,44834.0,24.4924,24.547,24.4924,24.5288,44834.0
2021-07-28 10:30:00,26.94,26.98,26.93,26.98,38732.0,24.5197,24.5561,24.5106,24.5561,38732.0
2021-07-28 10:35:00,26.97,26.97,26.89,26.89,31516.0,24.547,24.547,24.4742,24.4742,31516.0
2021-07-28 10:40:00,26.89,26.91,26.86,26.88,38884.0,24.4742,24.4924,24.4469,24.4651,38884.0
2021-07-28 10:45:00,26.88,26.89,26.85,26.85,31046.0,24.4651,24.4742,24.4378,24.4378,31046.0
2021-07-28 10:50:00,26.84,26.89,26.83,26.88,24330.0,24.4287,24.4742,24.4196,24.4651,24330.0
2021-07-28 10:55:00,26.88,26.91,26.87,26.91,31984.0,24.4651,24.4924,24.456,24.4924,31984.0
2021-07-28 11:00:00,26.92,26.93,26.9,26.93,27372.0,24.5015,24.5106,24.4833,24.5106,27372.0
2021-07-28 11:05:00,26.93,26.95,26.91,26.95,65930.0,24.5106,24.5288,24.4924,24.5288,65930.0
2021-07-28 11:10:00,26.95,26.96,26.92,26.93,33276.0,24.5288,24.5379,24.5015,24.5106,33276.0
2021-07-28 11:15:00,26.93,26.94,26.89,26.91,54550.0,24.5106,24.5197,24.4742,24.4924,54550.0
2021-07-28 11:20:00,26.91,26.92,26.88,26.89,23434.0,24.4924,24.5015,24.4651,24.4742,23434.0
2021-07-28 11:25:00,26.89,26.89,26.87,26.89,25492.0,24.4742,24.4742,24.456,24.4742,25492.0
2021-07-28 11:30:00,26.89,26.91,26.88,26.89,53112.0,24.4742,24.4924,24.4651,24.4742,53112.0
2021-07-28 11:35:00,26.89,26.94,26.89,26.93,26882.0,24.4742,24.5197,24.4742,24.5106,26882.0
2021-07-28 11:40:00,26.93,26.96,26.93,26.95,38504.0,24.5106,24.5379,24.5106,24.5288,38504.0
2021-07-28 11:45:00,26.95,26.99,26.95,26.98,16046.0,24.5288,24.5652,24.5288,24.5561,16046.0
2021-07-28 11:50:00,26.98,27.0,26.97,26.99,31124.0,24.5561,24.5743,24.547,24.5652,31124.0
2021-07-28 11:55:00,26.98,27.0,26.98,26.98,21980.0,24.5561,24.5743,24.5561,24.5561,21980.0
2021-07-28 12:00:00,26.98,27.0,26.97,27.0,23816.0,24.5561,24.5743,24.547,24.5743,23816.0
2021-07-28 12:05:00,27.0,27.0,26.99,27.0,17118.0,24.5743,24.5743,24.5652,24.5743,17118.0
2021-07-28 12:10:00,27.0,27.0,26.97,26.99,165698.0,24.5743,24.5743,24.547,24.5652,165698.0
2021-07-28 12:15:00,26.99,26.99,26.95,26.96,41686.0,24.5652,24.5652,24.5288,24.5379,41686.0
2021-07-28 12:20:00,26.96,26.98,26.94,26.98,65124.0,24.5379,24.5561,24.5197,24.5561,65124.0
2021-07-28 12:25:00,26.98,26.99,26.94,26.95,45324.0,24.5561,24.5652,24.5197,24.5288,45324.0
2021-07-28 12:30:00,26.96,26.99,26.96,26.98,51944.0,24.5379,24.5652,24.5379,24.5561,51944.0
2021-07-28 12:35:00,26.99,26.99,26.98,26.98,26598.0,24.5652,24.5652,24.5561,24.5561,26598.0
2021-07-28 12:40:00,26.98,26.98,26.96,26.97,22436.0,24.5561,24.5561,24.5379,24.547,22436.0
2021-07-28 12:45:00,26.97,26.99,26.95,26.99,43814.0,24.547,24.5652,24.5288,24.5652,43814.0
2021-07-28 12:50:00,26.99,27.0,26.98,26.98,20088.0,24.5652,24.5743,24.5561,24.5561,20088.0
2021-07-28 12:55:00,26.98,26.98,26.96,26.98,54202.0,24.5561,24.5561,24.5379,24.5561,54202.0
2021-07-28 13:00:00,26.99,26.99,26.94,26.95,31594.0,24.5652,24.5652,24.5197,24.5288,31594.0
2021-07-28 13:05:00,26.95,26.95,26.93,26.94,23192.0,24.5288,24.5288,24.5106,24.5197,23192.0
2021-07-28 13:10:00,26.94,26.97,26.93,26.96,20956.0,24.5197,24.547,24.5106,24.5379,20956.0
2021-07-28 13:15:00,26.96,26.97,26.96,26.97,23496.0,24.5379,24.547,24.5379,24.547,23496.0
2021-07-28 13:20:00,26.98,26.98,26.96,26.96,26494.0,24.5561,24.5561,24.5379,24.5379,26494.0
2021-07-28 13:25:00,26.97,26.97,26.93,26.93,31850.0,24.547,24.547,24.5106,24.5106,31850.0
2021-07-28 13:30:00,26.93,26.96,26.93,26.95,25008.0,24.5106,24.5379,24.5106,24.5288,25008.0
2021-07-28 13:35:00,26.95,26.99,26.95,26.98,51350.0,24.5288,24.5652,24.5288,24.5561,51350.0
2021-07-28 13:40:00,26.98,26.99,26.97,26.98,22998.0,24.5561,24.5652,24.547,24.5561,22998.0
2021-07-28 13:45:00,26.98,27.02,26.98,27.0,61434.0,24.5561,24.5925,24.5561,24.5743,61434.0
2021-07-28 13:50:00,27.0,27.02,27.0,27.02,76772.0,24.5743,24.5925,24.5743,24.5925,76772.0
2021-07-28 13:55:00,27.01,27.02,27.0,27.0,26242.0,24.5834,24.5925,24.5743,24.5743,26242.0
2021-07-28 14:00:00,27.0,27.02,26.96,27.01,62294.0,24.5743,24.5925,24.5379,24.5834,62294.0
2021-07-28 14:05:00,27.0,27.0,26.98,27.0,12674.0,24.5743,24.5743,24.5561,24.5743,12674.0
2021-07-28 14:10:00,27.0,27.06,27.0,27.06,19608.0,24.5743,24.6289,24.5743,24.6289,19608.0
2021-07-28 14:15:00,27.06,27.08,27.06,27.08,23346.0,24.6289,24.6471,24.6289,24.6471,23346.0
2021-07-28 14:20:00,27.08,27.1,27.07,27.09,25992.0,24.6471,24.6653,24.638,24.6562,25992.0
2021-07-28 14:25:00,27.09,27.1,27.07,27.07,17336.0,24.6562,24.6653,24.638,24.638,17336.0
2021-07-28 14:30:00,27.07,27.09,27.06,27.08,20294.0,24.638,24.6562,24.6289,24.6471,20294.0
2021-07-28 14:35:00,27.07,27.11,27.05,27.09,29176.0,24.638,24.6744,24.6198,24.6562,29176.0
2021-07-28 14:40:00,27.1,27.1,27.08,27.1,19646.0,24.6653,24.6653,24.6471,24.6653,19646.0
2021-07-28 14:45:00,27.1,27.13,27.1,27.13,17590.0,24.6653,24.6926,24.6653,24.6926,17590.0
2021-07-28 14:50:00,27.13,27.14,27.1,27.1,31532.0,24.6926,24.7017,24.6653,24.6653,31532.0
2021-07-28 14:55:00,27.1,27.12,27.1,27.1,20386.0,24.6653,24.6835,24.6653,24.6653,20386.0
2021-07-28 15:00:00,27.1,27.1,27.06,27.07,46006.0,24.6653,24.6653,24.6289,24.638,46006.0
2021-07-28 15:05:00,27.08,27.08,27.06,27.08,17120.0,24.6471,24.6471,24.6289,24.6471,17120.0
2021-07-28 15:10:00,27.08,27.09,27.07,27.08,22632.0,24.6471,24.6562,24.638,24.6471,22632.0
2021-07-28 15:15:00,27.09,27.1,27.07,27.07,37374.0,24.6562,24.6653,24.638,24.638,37374.0
2021-07-28 15:20:00,27.07,27.07,27.04,27.05,23058.0,24.638,24.638,24.6107,24.6198,23058.0
2021-07-28 15:25:00,27.05,27.07,27.05,27.07,26074.0,24.6198,24.638,24.6198,24.638,26074.0
2021-07-28 15:30:00,27.07,27.09,27.06,27.08,33062.0,24.638,24.6562,24.6289,24.6471,33062.0
2021-07-28 15:35:00,27.08,27.09,27.06,27.07,92000.0,24.6471,24.6562,24.6289,24.638,92000.0
2021-07-28 15:40:00,27.07,27.1,27.06,27.1,167934.0,24.638,24.6653,24.6289,24.6653,167934.0
2021-07-28 15:45:00,27.1,27.11,27.08,27.1,47730.0,24.6653,24.6744,24.6471,24.6653,47730.0
2021-07-28 15:50:00,27.1,27.11,27.07,27.07,181572.0,24.6653,24.6744,24.638,24.638,181572.0
2021-07-28 15:55:00,27.07,27.07,27.01,27.01,250704.0,24.638,24.638,24.5834,24.5834,250704.0
2021-07-29 09:30:00,27.1,27.29,27.05,27.25,164218.0,24.6653,24.8383,24.6198,24.8018,164218.0
2021-07-29 09:35:00,27.26,27.31,27.24,27.28,76534.0,24.811,24.8565,24.7927,24.8292,76534.0
2021-07-29 09:40:00,27.28,27.29,27.21,27.29,76386.0,24.8292,24.8383,24.7654,24.8383,76386.0
2021-07-29 09:45:00,27.29,27.32,27.25,27.26,73174.0,24.8383,24.8656,24.8018,24.811,73174.0
2021-07-29 09:50:00,27.26,27.32,27.25,27.28,75370.0,24.811,24.8656,24.8018,24.8292,75370.0
2021-07-29 09:55:00,27.28,27.34,27.27,27.33,43884.0,24.8292,24.8838,24.8201,24.8747,43884.0
2021-07-29 10:00:00,27.33,27.33,27.31,27.33,58728.0,24.8747,24.8747,24.8565,24.8747,58728.0
2021-07-29 10:05:00,27.33,27.39,27.33,27.39,50278.0,24.8747,24.9293,24.8747,24.9293,50278.0
2021-07-29 10:10:00,27.4,27.46,27.37,27.46,98958.0,24.9384,24.993,24.9111,24.993,98958.0
2021-07-29 10:15:00,27.45,27.51,27.45,27.5,103368.0,24.9839,25.0385,24.9839,25.0294,103368.0
2021-07-29 10:20:00,27.5,27.5,27.41,27.43,46234.0,25.0294,25.0294,24.9475,24.9657,46234.0
2021-07-29 10:25:00,27.43,27.43,27.4,27.43,33380.0,24.9657,24.9657,24.9384,24.9657,33380.0
2021-07-29 10:30:00,27.42,27.46,27.41,27.46,38090.0,24.9566,24.993,24.9475,24.993,38090.0
2021-07-29 10:35:00,27.46,27.51,27.42,27.51,59222.0,24.993,25.0385,24.9566,25.0385,59222.0
2021-07-29 10:40:00,27.52,27.53,27.44,27.45,96822.0,25.0476,25.0567,24.9748,24.9839,96822.0
2021-07-29 10:45:00,27.45,27.45,27.39,27.39,56634.0,24.9839,24.9839,24.9293,24.9293,56634.0
2021-07-29 10:50:00,27.38,27.43,27.36,27.43,42190.0,24.9202,24.9657,24.902,24.9657,42190.0
2021-07-29 10:55:00,27.43,27.46,27.41,27.44,41674.0,24.9657,24.993,24.9475,24.9748,41674.0
2021-07-29 11:00:00,27.45,27.46,27.43,27.45,31934.0,24.9839,24.993,24.9657,24.9839,31934.0
2021-07-29 11:05:00,27.45,27.46,27.41,27.46,31564.0,24.9839,24.993,24.9475,24.993,31564.0
2021-07-29 11:10:00,27.46,27.46,27.4,27.43,54960.0,24.993,24.993,24.9384,24.9657,54960.0
2021-07-29 11:15:00,27.43,27.43,27.38,27.38,43074.0,24.9657,24.9657,24.9202,24.9202,43074.0
2021-07-29 11:20:00,27.38,27.4,27.33,27.34,41672.0,24.9202,24.9384,24.8747,24.8838,41672.0
2021-07-29 11:25:00,27.34,27.35,27.32,27.34,20348.0,24.8838,24.8929,24.8656,24.8838,20348.0
2021-07-29 11:30:00,27.34,27.39,27.34,27.36,11570.0,24.8838,24.9293,24.8838,24.902,11570.0
2021-07-29 11:35:00,27.36,27.38,27.35,27.38,31166.0,24.902,24.9202,24.8929,24.9202,31166.0
2021-07-29 11:40:00,27.38,27.38,27.36,27.38,16612.0,24.9202,24.9202,24.902,24.9202,16612.0
2021-07-29 11:45:00,27.36,27.39,27.36,27.36,68010.0,24.902,24.9293,24.902,24.902,68010.0
2021-07-29 11:50:00,27.36,27.42,27.36,27.42,42956.0,24.902,24.9566,24.902,24.9566,42956.0
2021-07-29 11:55:00,27.41,27.41,27.38,27.39,5922.0,24.9475,24.9475,24.9202,24.9293,5922.0
2021-07-29 12:00:00,27.39,27.4,27.38,27.4,10836.0,24.9293,24.9384,24.9202,24.9384,10836.0
2021-07-29 12:05:00,27.39,27.4,27.38,27.38,22916.0,24.9293,24.9384,24.9202,24.9202,22916.0
2021-07-29 12:10:00,27.38,27.42,27.38,27.41,9340.0,24.9202,24.9566,24.9202,24.9475,9340.0
2021-07-29 12:15:00,27.4,27.41,27.38,27.39,8592.0,24.9384,24.9475,24.9202,24.9293,8592.0
2021-07-29 12:20:00,27.4,27.42,27.4,27.4,13252.0,24.9384,24.9566,24.9384,24.9384,13252.0
2021-07-29 12:25:00,27.41,27.43,27.39,27.4,40478.0,24.9475,24.9657,24.9293,24.9384,40478.0
2021-07-29 12:30:00,27.4,27.43,27.4,27.42,38878.0,24.9384,24.9657,24.9384,24.9566,38878.0
2021-07-29 12:35:00,27.42,27.43,27.41,27.43,16234.0,24.9566,24.9657,24.9475,24.9657,16234.0
2021-07-29 12:40:00,27.42,27.43,27.41,27.42,14624.0,24.9566,24.9657,24.9475,24.9566,14624.0
2021-07-29 12:45:00,27.42,27.42,27.4,27.41,12520.0,24.9566,24.9566,24.9384,24.9475,12520.0
2021-07-29 12:50:00,27.42,27.42,27.41,27.42,4716.0,24.9566,24.9566,24.9475,24.9566,4716.0
2021-07-29 12:55:00,27.42,27.43,27.4,27.4,11628.0,24.9566,24.9657,24.9384,24.9384,11628.0
2021-07-29 13:00:00,27.4,27.43,27.4,27.42,10854.0,24.9384,24.9657,24.9384,24.9566,10854.0
2021-07-29 13:05:00,27.41,27.42,27.4,27.41,8798.0,24.9475,24.9566,24.9384,24.9475,8798.0
2021-07-29 13:10:00,27.41,27.43,27.41,27.43,24426.0,24.9475,24.9657,24.9475,24.9657,24426.0
2021-07-29 13:15:00,27.43,27.43,27.41,27.41,17938.0,24.9657,24.9657,24.9475,24.9475,17938.0
2021-07-29 13:20:00,27.41,27.41,27.39,27.41,9906.0,24.9475,24.9475,24.9293,24.9475,9906.0
2021-07-29 13:25:00,27.42,27.42,27.41,27.42,7554.0,24.9566,24.9566,24.9475,24.9566,7554.0
2021-07-29 13:30:00,27.42,27.42,27.41,27.41,14528.0,24.9566,24.9566,24.9475,24.9475,14528.0
2021-07-29 13:35:00,27.41,27.42,27.4,27.42,15148.0,24.9475,24.9566,24.9384,24.9566,15148.0
2021-07-29 13:40:00,27.42,27.43,27.41,27.42,12532.0,24.9566,24.9657,24.9475,24.9566,12532.0
2021-07-29 13:45:00,27.43,27.43,27.41,27.41,11862.0,24.9657,24.9657,24.9475,24.9475,11862.0
2021-07-29 13:50:00,27.4,27.43,27.39,27.41,9934.0,24.9384,24.9657,24.9293,24.9475,9934.0
2021-07-29 13:55:00,27.4,27.41,27.39,27.4,21108.0,24.9384,24.9475,24.9293,24.9384,21108.0
2021-07-29 14:00:00,27.4,27.43,27.4,27.43,78706.0,24.9384,24.9657,24.9384,24.9657,78706.0
2021-07-29 14:05:00,27.43,27.43,27.41,27.43,13924.0,24.9657,24.9657,24.9475,24.9657,13924.0
2021-07-29 14:10:00,27.43,27.45,27.42,27.45,22806.0,24.9657,24.9839,24.9566,24.9839,22806.0
2021-07-29 14:15:00,27.44,27.46,27.43,27.45,25812.0,24.9748,24.993,24.9657,24.9839,25812.0
2021-07-29 14:20:00,27.46,27.46,27.43,27.43,27736.0,24.993,24.993,24.9657,24.9657,27736.0
2021-07-29 14:25:00,27.44,27.45,27.43,27.43,16666.0,24.9748,24.9839,24.9657,24.9657,16666.0
2021-07-29 14:30:00,27.44,27.45,27.43,27.45,25634.0,24.9748,24.9839,24.9657,24.9839,25634.0
2021-07-29 14:35:00,27.43,27.44,27.42,27.43,30554.0,24.9657,24.9748,24.9566,24.9657,30554.0
2021-07-29 14:40:00,27.44,27.45,27.43,27.45,11128.0,24.9748,24.9839,24.9657,24.9839,11128.0
2021-07-29 14:45:00,27.44,27.45,27.42,27.43,24620.0,24.9748,24.9839,24.9566,24.9657,24620.0
2021-07-29 14:50:00,27.43,27.43,27.4,27.4,38130.0,24.9657,24.9657,24.9384,24.9384,38130.0
2021-07-29 14:55:00,27.41,27.42,27.4,27.4,18668.0,24.9475,24.9566,24.9384,24.9384,18668.0
2021-07-29 15:00:00,27.4,27.42,27.4,27.41,38602.0,24.9384,24.9566,24.9384,24.9475,38602.0
2021-07-29 15:05:00,27.41,27.43,27.4,27.41,70530.0,24.9475,24.9657,24.9384,24.9475,70530.0
2021-07-29 15:10:00,27.42,27.43,27.41,27.41,35478.0,24.9566,24.9657,24.9475,24.9475,35478.0
2021-07-29 15:15:00,27.41,27.42,27.39,27.4,20384.0,24.9475,24.9566,24.9293,24.9384,20384.0
2021-07-29 15:20:00,27.4,27.44,27.4,27.43,32762.0,24.9384,24.9748,24.9384,24.9657,32762.0
2021-07-29 15:25:00,27.43,27.44,27.42,27.43,22218.0,24.9657,24.9748,24.9566,24.9657,22218.0
2021-07-29 15:30:00,27.43,27.43,27.4,27.41,82218.0,24.9657,24.9657,24.9384,24.9475,82218.0
2021-07-29 15:35:00,27.4,27.41,27.39,27.39,39870.0,24.9384,24.9475,24.9293,24.9293,39870.0
2021-07-29 15:40:00,27.39,27.39,27.36,27.38,57266.0,24.9293,24.9293,24.902,24.9202,57266.0
2021-07-29 15:45:00,27.38,27.41,27.36,27.41,87700.0,24.9202,24.9475,24.902,24.9475,87700.0
2021-07-29 15:50:00,27.41,27.43,27.39,27.43,133884.0,24.9475,24.9657,24.9293,24.9657,133884.0
2021-07-29 15:55:00,27.43,27.45,27.42,27.42,309534.0,24.9657,24.9839,24.9566,24.9566,309534.0
2021-07-30 09:30:00,27.31,27.48,27.3,27.44,102394.0,24.8565,25.0112,24.8474,24.9748,102394.0
2021-07-30 09:35:00,27.45,27.52,27.45,27.5,52320.0,24.9839,25.0476,24.9839,25.0294,52320.0
2021-07-30 09:40:00,27.5,27.52,27.46,27.5,39654.0,25.0294,25.0476,24.993,25.0294,39654.0
2021-07-30 09:45:00,27.48,27.51,27.44,27.49,47626.0,25.0112,25.0385,24.9748,25.0203,47626.0
2021-07-30 09:50:00,27.48,27.48,27.4,27.45,68270.0,25.0112,25.0112,24.9384,24.9839,68270.0
2021-07-30 09:55:00,27.46,27.46,27.38,27.38,78676.0,24.993,24.993,24.9202,24.9202,78676.0
2021-07-30 10:00:00,27.38,27.39,27.33,27.36,35746.0,24.9202,24.9293,24.8747,24.902,35746.0
2021-07-30 10:05:00,27.36,27.4,27.35,27.35,29050.0,24.902,24.9384,24.8929,24.8929,29050.0
2021-07-30 10:10:00,27.35,27.43,27.34,27.4,109478.0,24.8929,24.9657,24.8838,24.9384,109478.0
2021-07-30 10:15:00,27.4,27.4,27.36,27.36,18292.0,24.9384,24.9384,24.902,24.902,18292.0
2021-07-30 10:20:00,27.36,27.39,27.36,27.38,19748.0,24.902,24.9293,24.902,24.9202,19748.0
2021-07-30 10:25:00,27.38,27.39,27.31,27.32,28852.0,24.9202,24.9293,24.8565,24.8656,28852.0
2021-07-30 10:30:00,27.32,27.36,27.32,27.35,31792.0,24.8656,24.902,24.8656,24.8929,31792.0
2021-07-30 10:35:00,27.34,27.36,27.33,27.35,27846.0,24.8838,24.902,24.8747,24.8929,27846.0
2021-07-30 10:40:00,27.35,27.36,27.3,27.31,51274.0,24.8929,24.902,24.8474,24.8565,51274.0
2021-07-30 10:45:00,27.31,27.36,27.31,27.33,37642.0,24.8565,24.902,24.8565,24.8747,37642.0
2021-07-30 10:50:00,27.33,27.35,27.32,27.33,24376.0,24.8747,24.8929,24.8656,24.8747,24376.0
2021-07-30 10:55:00,27.32,27.32,27.28,27.29,27824.0,24.8656,24.8656,24.8292,24.8383,27824.0
2021-07-30 11:00:00,27.29,27.31,27.27,27.31,31282.0,24.8383,24.8565,24.8201,24.8565,31282.0
2021-07-30 11:05:00,27.3,27.33,27.3,27.31,77766.0,24.8474,24.8747,24.8474,24.8565,77766.0
2021-07-30 11:10:00,27.31,27.36,27.3,27.34,70662.0,24.8565,24.902,24.8474,24.8838,70662.0
2021-07-30 11:15:00,27.34,27.39,27.34,27.39,50274.0,24.8838,24.9293,24.8838,24.9293,50274.0
2021-07-30 11:20:00,27.39,27.43,27.39,27.42,31276.0,24.9293,24.9657,24.9293,24.9566,31276.0
2021-07-30 11:25:00,27.42,27.42,27.36,27.4,28356.0,24.9566,24.9566,24.902,24.9384,28356.0
2021-07-30 11:30:00,27.41,27.43,27.35,27.36,38176.0,24.9475,24.9657,24.8929,24.902,38176.0
2021-07-30 11:35:00,27.36,27.36,27.34,27.35,18088.0,24.902,24.902,24.8838,24.8929,18088.0
2021-07-30 11:40:00,27.36,27.36,27.34,27.35,31530.0,24.902,24.902,24.8838,24.8929,31530.0
2021-07-30 11:45:00,27.34,27.34,27.31,27.32,20000.0,24.8838,24.8838,24.8565,24.8656,20000.0
2021-07-30 11:50:00,27.33,27.34,27.3,27.33,19760.0,24.8747,24.8838,24.8474,24.8747,19760.0
2021-07-30 11:55:00,27.33,27.36,27.33,27.36,39470.0,24.8747,24.902,24.8747,24.902,39470.0
2021-07-30 12:00:00,27.36,27.38,27.33,27.34,78080.0,24.902,24.9202,24.8747,24.8838,78080.0
2021-07-30 12:05:00,27.34,27.36,27.32,27.35,34322.0,24.8838,24.902,24.8656,24.8929,34322.0
2021-07-30 12:10:00,27.35,27.36,27.31,27.32,89736.0,24.8929,24.902,24.8565,24.8656,89736.0
2021-07-30 12:15:00,27.32,27.32,27.28,27.31,35690.0,24.8656,24.8656,24.8292,24.8565,35690.0
2021-07-30 12:20:00,27.31,27.34,27.3,27.34,27368.0,24.8565,24.8838,24.8474,24.8838,27368.0
2021-07-30 12:25:00,27.35,27.36,27.34,27.35,49954.0,24.8929,24.902,24.8838,24.8929,49954.0
2021-07-30 12:30:00,27.35,27.37,27.33,27.36,42690.0,24.8929,24.9111,24.8747,24.902,42690.0
2021-07-30 12:35:00,27.35,27.36,27.31,27.32,82612.0,24.8929,24.902,24.8565,24.8656,82612.0
2021-07-30 12:40:00,27.31,27.36,27.31,27.33,181888.0,24.8565,24.902,24.8565,24.8747,181888.0
2021-07-30 12:45:00,27.33,27.36,27.32,27.35,71254.0,24.8747,24.902,24.8656,24.8929,71254.0
2021-07-30 12:50:00,27.35,27.36,27.32,27.32,82220.0,24.8929,24.902,24.8656,24.8656,82220.0
2021-07-30 12:55:00,27.32,27.36,27.31,27.36,230216.0,24.8656,24.902,24.8565,24.902,230216.0
2021-07-30 13:00:00,27.37,27.38,27.35,27.36,27006.0,24.9111,24.9202,24.8929,24.902,27006.0
2021-07-30 13:05:00,27.36,27.39,27.36,27.39,33560.0,24.902,24.9293,24.902,24.9293,33560.0
2021-07-30 13:10:00,27.38,27.39,27.36,27.37,22278.0,24.9202,24.9293,24.902,24.9111,22278.0
2021-07-30 13:15:00,27.37,27.4,27.36,27.38,23048.0,24.9111,24.9384,24.902,24.9202,23048.0
2021-07-30 13:20:00,27.38,27.38,27.34,27.36,39526.0,24.9202,24.9202,24.8838,24.902,39526.0
2021-07-30 13:25:00,27.36,27.36,27.35,27.36,34600.0,24.902,24.902,24.8929,24.902,34600.0
2021-07-30 13:30:00,27.36,27.38,27.36,27.38,28488.0,24.902,24.9202,24.902,24.9202,28488.0
2021-07-30 13:35:00,27.38,27.41,27.38,27.41,26270.0,24.9202,24.9475,24.9202,24.9475,26270.0
2021-07-30 13:40:00,27.41,27.42,27.4,27.42,21880.0,24.9475,24.9566,24.9384,24.9566,21880.0
2021-07-30 13:45:00,27.42,27.42,27.39,27.4,21406.0,24.9566,24.9566,24.9293,24.9384,21406.0
2021-07-30 13:50:00,27.4,27.41,27.4,27.4,16488.0,24.9384,24.9475,24.9384,24.9384,16488.0
2021-07-30 13:55:00,27.41,27.43,27.41,27.43,24080.0,24.9475,24.9657,24.9475,24.9657,24080.0
2021-07-30 14:00:00,27.43,27.43,27.39,27.4,32288.0,24.9657,24.9657,24.9293,24.9384,32288.0
2021-07-30 14:05:00,27.4,27.4,27.38,27.39,25246.0,24.9384,24.9384,24.9202,24.9293,25246.0
2021-07-30 14:10:00,27.39,27.4,27.38,27.39,47806.0,24.9293,24.9384,24.9202,24.9293,47806.0
2021-07-30 14:15:00,27.39,27.4,27.35,27.36,63540.0,24.9293,24.9384,24.8929,24.902,63540.0
2021-07-30 14:20:00,27.36,27.39,27.36,27.37,34826.0,24.902,24.9293,24.902,24.9111,34826.0
2021-07-30 14:25:00,27.37,27.38,27.35,27.35,14938.0,24.9111,24.9202,24.8929,24.8929,14938.0
2021-07-30 14:30:00,27.35,27.36,27.34,27.35,61322.0,24.8929,24.902,24.8838,24.8929,61322.0
2021-07-30 14:35:00,27.35,27.36,27.33,27.36,46092.0,24.8929,24.902,24.8747,24.902,46092.0
2021-07-30 14:40:00,27.36,27.38,27.35,27.38,31586.0,24.902,24.9202,24.8929,24.9202,31586.0
2021-07-30 14:45:00,27.38,27.39,27.38,27.39,29030.0,24.9202,24.9293,24.9202,24.9293,29030.0
2021-07-30 14:50:00,27.39,27.4,27.38,27.4,28106.0,24.9293,24.9384,24.9202,24.9384,28106.0
2021-07-30 14:55:00,27.4,27.41,27.38,27.4,33306.0,24.9384,24.9475,24.9202,24.9384,33306.0
2021-07-30 15:00:00,27.41,27.42,27.4,27.41,34646.0,24.9475,24.9566,24.9384,24.9475,34646.0
2021-07-30 15:05:00,27.41,27.43,27.41,27.43,42356.0,24.9475,24.9657,24.9475,24.9657,42356.0
2021-07-30 15:10:00,27.43,27.46,27.43,27.46,31192.0,24.9657,24.993,24.9657,24.993,31192.0
2021-07-30 15:15:00,27.46,27.46,27.44,27.44,34908.0,24.993,24.993,24.9748,24.9748,34908.0
2021-07-30 15:20:00,27.45,27.45,27.38,27.39,56528.0,24.9839,24.9839,24.9202,24.9293,56528.0
2021-07-30 15:25:00,27.38,27.42,27.38,27.42,136218.0,24.9202,24.9566,24.9202,24.9566,136218.0
2021-07-30 15:30:00,27.41,27.44,27.4,27.4,129662.0,24.9475,24.9748,24.9384,24.9384,129662.0
2021-07-30 15:35:00,27.4,27.42,27.39,27.42,153074.0,24.9384,24.9566,24.9293,24.9566,153074.0
2021-07-30 15:40:00,27.42,27.43,27.4,27.41,103192.0,24.9566,24.9657,24.9384,24.9475,103192.0
2021-07-30 15:45:00,27.41,27.42,27.38,27.39,95374.0,24.9475,24.9566,24.9202,24.9293,95374.0
2021-07-30 15:50:00,27.39,27.39,27.32,27.33,369184.0,24.9293,24.9293,24.8656,24.8747,369184.0
2021-07-30 15:55:00,27.33,27.4,27.33,27.39,474528.0,24.8747,24.9384,24.8747,24.9293,474528.0
2021-08-02 09:30:00,27.47,27.5,27.41,27.42,133224.0,25.0021,25.0294,24.9475,24.9566,133224.0
2021-08-02 09:35:00,27.41,27.42,27.32,27.39,97326.0,24.9475,24.9566,24.8656,24.9293,97326.0
2021-08-02 09:40:00,27.4,27.41,27.31,27.32,67634.0,24.9384,24.9475,24.8565,24.8656,67634.0
2021-08-02 09:45:00,27.33,27.34,27.3,27.31,78758.0,24.8747,24.8838,24.8474,24.8565,78758.0
2021-08-02 09:50:00,27.31,27.33,27.26,27.27,75848.0,24.8565,24.8747,24.811,24.8201,75848.0
2021-08-02 09:55:00,27.27,27.33,27.26,27.32,168242.0,24.8201,24.8747,24.811,24.8656,168242.0
2021-08-02 10:00:00,27.31,27.34,27.28,27.34,55420.0,24.8565,24.8838,24.8292,24.8838,55420.0
2021-08-02 10:05:00,27.34,27.42,27.31,27.42,34946.0,24.8838,24.9566,24.8565,24.9566,34946.0
2021-08-02 10:10:00,27.43,27.45,27.39,27.45,56410.0,24.9657,24.9839,24.9293,24.9839,56410.0
2021-08-02 10:15:00,27.45,27.47,27.42,27.45,44422.0,24.9839,25.0021,24.9566,24.9839,44422.0
2021-08-02 10:20:00,27.45,27.49,27.45,27.49,91460.0,24.9839,25.0203,24.9839,25.0203,91460.0
2021-08-02 10:25:00,27.49,27.55,27.49,27.53,59720.0,25.0203,25.0749,25.0203,25.0567,59720.0
2021-08-02 10:30:00,27.53,27.57,27.53,27.56,37382.0,25.0567,25.0931,25.0567,25.084,37382.0
2021-08-02 10:35:00,27.56,27.57,27.5,27.52,60786.0,25.084,25.0931,25.0294,25.0476,60786.0
2021-08-02 10:40:00,27.52,27.6,27.51,27.57,38858.0,25.0476,25.1204,25.0385,25.0931,38858.0
2021-08-02 10:45:00,27.58,27.6,27.57,27.58,29488.0,25.1022,25.1204,25.0931,25.1022,29488.0
2021-08-02 10:50:00,27.58,27.6,27.56,27.6,23354.0,25.1022,25.1204,25.084,25.1204,23354.0
2021-08-02 10:55:00,27.6,27.6,27.54,27.54,61848.0,25.1204,25.1204,25.0658,25.0658,61848.0
2021-08-02 11:00:00,27.54,27.55,27.52,27.53,25792.0,25.0658,25.0749,25.0476,25.0567,25792.0
2021-08-02 11:05:00,27.52,27.56,27.51,27.56,24112.0,25.0476,25.084,25.0385,25.084,24112.0
2021-08-02 11:10:00,27.56,27.57,27.55,27.55,26424.0,25.084,25.0931,25.0749,25.0749,26424.0
2021-08-02 11:15:00,27.55,27.58,27.54,27.58,35718.0,25.0749,25.1022,25.0658,25.1022,35718.0
2021-08-02 11:20:00,27.58,27.58,27.56,27.58,25758.0,25.1022,25.1022,25.084,25.1022,25758.0
2021-08-02 11:25:00,27.58,27.6,27.56,27.6,17324.0,25.1022,25.1204,25.084,25.1204,17324.0
2021-08-02 11:30:00,27.6,27.62,27.59,27.61,43806.0,25.1204,25.1386,25.1113,25.1295,43806.0
2021-08-02 11:35:00,27.61,27.66,27.59,27.59,143692.0,25.1295,25.175,25.1113,25.1113,143692.0
2021-08-02 11:40:00,27.59,27.61,27.58,27.58,74240.0,25.1113,25.1295,25.1022,25.1022,74240.0
2021-08-02 11:45:00,27.58,27.58,27.5,27.51,55318.0,25.1022,25.1022,25.0294,25.0385,55318.0
2021-08-02 11:50:00,27.51,27.51,27.47,27.5,50958.0,25.0385,25.0385,25.0021,25.0294,50958.0
2021-08-02 11:55:00,27.51,27.54,27.5,27.52,42444.0,25.0385,25.0658,25.0294,25.0476,42444.0
2021-08-02 12:00:00,27.52,27.54,27.52,27.54,28706.0,25.0476,25.0658,25.0476,25.0658,28706.0
2021-08-02 12:05:00,27.54,27.55,27.52,27.54,37660.0,25.0658,25.0749,25.0476,25.0658,37660.0
2021-08-02 12:10:00,27.53,27.54,27.49,27.5,56458.0,25.0567,25.0658,25.0203,25.0294,56458.0
2021-08-02 12:15:00,27.49,27.51,27.47,27.5,28664.0,25.0203,25.0385,25.0021,25.0294,28664.0
2021-08-02 12:20:00,27.51,27.51,27.45,27.46,63144.0,25.0385,25.0385,24.9839,24.993,63144.0
2021-08-02 12:25:00,27.46,27.48,27.45,27.48,37144.0,24.993,25.0112,24.9839,25.0112,37144.0
2021-08-02 12:30:00,27.48,27.54,27.47,27.53,59622.0,25.0112,25.0658,25.0021,25.0567,59622.0
2021-08-02 12:35:00,27.53,27.55,27.52,27.53,25054.0,25.0567,25.0749,25.0476,25.0567,25054.0
2021-08-02 12:40:00,27.53,27.54,27.5,27.5,38076.0,25.0567,25.0658,25.0294,25.0294,38076.0
2021-08-02 12:45:00,27.51,27.51,27.49,27.5,27014.0,25.0385,25.0385,25.0203,25.0294,27014.0
2021-08-02 12:50:00,27.51,27.51,27.49,27.49,27756.0,25.0385,25.0385,25.0203,25.0203,27756.0
2021-08-02 12:55:00,27.49,27.5,27.47,27.5,22856.0,25.0203,25.0294,25.0021,25.0294,22856.0
2021-08-02 13:00:00,27.5,27.52,27.48,27.51,38500.0,25.0294,25.0476,25.0112,25.0385,38500.0
2021-08-02 13:05:00,27.52,27.56,27.51,27.55,57636.0,25.0476,25.084,25.0385,25.0749,57636.0
2021-08-02 13:10:00,27.55,27.58,27.54,27.56,35030.0,25.0749,25.1022,25.0658,25.084,35030.0
2021-08-02 13:15:00,27.56,27.57,27.54,27.56,34282.0,25.084,25.0931,25.0658,25.084,34282.0
2021-08-02 13:20:00,27.56,27.58,27.55,27.57,22224.0,25.084,25.1022,25.0749,25.0931,22224.0
2021-08-02 13:25:00,27.57,27.57,27.55,27.57,21316.0,25.0931,25.0931,25.0749,25.0931,21316.0
2021-08-02 13:30:00,27.57,27.57,27.54,27.55,25786.0,25.0931,25.0931,25.0658,25.0749,25786.0
2021-08-02 13:35:00,27.55,27.55,27.53,27.54,21124.0,25.0749,25.0749,25.0567,25.0658,21124.0
2021-08-02 13:40:00,27.54,27.56,27.53,27.56,27674.0,25.0658,25.084,25.0567,25.084,27674.0
2021-08-02 13:45:00,27.55,27.55,27.52,27.52,17926.0,25.0749,25.0749,25.0476,25.0476,17926.0
2021-08-02 13:50:00,27.52,27.52,27.5,27.51,23586.0,25.0476,25.0476,25.0294,25.0385,23586.0
2021-08-02 13:55:00,27.51,27.53,27.5,27.52,18306.0,25.0385,25.0567,25.0294,25.0476,18306.0
2021-08-02 14:00:00,27.53,27.53,27.51,27.52,20328.0,25.0567,25.0567,25.0385,25.0476,20328.0
2021-08-02 14:05:00,27.52,27.55,27.5,27.5,27846.0,25.0476,25.0749,25.0294,25.0294,27846.0
2021-08-02 14:10:00,27.5,27.52,27.5,27.51,11330.0,25.0294,25.0476,25.0294,25.0385,11330.0
2021-08-02 14:15:00,27.51,27.51,27.49,27.51,18156.0,25.0385,25.0385,25.0203,25.0385,18156.0
2021-08-02 14:20:00,27.52,27.52,27.49,27.49,22194.0,25.0476,25.0476,25.0203,25.0203,22194.0
2021-08-02 14:25:00,27.49,27.49,27.46,27.46,20250.0,25.0203,25.0203,24.993,24.993,20250.0
2021-08-02 14:30:00,27.46,27.47,27.45,27.46,26880.0,24.993,25.0021,24.9839,24.993,26880.0
2021-08-02 14:35:00,27.46,27.48,27.46,27.48,24150.0,24.993,25.0112,24.993,25.0112,24150.0
2021-08-02 14:40:00,27.48,27.48,27.46,27.47,19682.0,25.0112,25.0112,24.993,25.0021,19682.0
2021-08-02 14:45:00,27.47,27.49,27.47,27.49,14438.0,25.0021,25.0203,25.0021,25.0203,14438.0
2021-08-02 14:50:00,27.49,27.5,27.47,27.47,24096.0,25.0203,25.0294,25.0021,25.0021,24096.0
2021-08-02 14:55:00,27.47,27.48,27.46,27.46,19176.0,25.0021,25.0112,24.993,24.993,19176.0
2021-08-02 15:00:00,27.46,27.46,27.43,27.44,34348.0,24.993,24.993,24.9657,24.9748,34348.0
2021-08-02 15:05:00,27.43,27.45,27.42,27.45,22960.0,24.9657,24.9839,24.9566,24.9839,22960.0
2021-08-02 15:10:00,27.45,27.45,27.41,27.42,24376.0,24.9839,24.9839,24.9475,24.9566,24376.0
2021-08-02 15:15:00,27.41,27.45,27.41,27.45,28876.0,24.9475,24.9839,24.9475,24.9839,28876.0
2021-08-02 15:20:00,27.44,27.44,27.41,27.43,34136.0,24.9748,24.9748,24.9475,24.9657,34136.0
2021-08-02 15:25:00,27.42,27.43,27.41,27.43,25510.0,24.9566,24.9657,24.9475,24.9657,25510.0
2021-08-02 15:30:00,27.43,27.43,27.41,27.43,34250.0,24.9657,24.9657,24.9475,24.9657,34250.0
2021-08-02 15:35:00,27.43,27.43,27.41,27.42,37784.0,24.9657,24.9657,24.9475,24.9566,37784.0
2021-08-02 15:40:00,27.41,27.42,27.38,27.38,50948.0,24.9475,24.9566,24.9202,24.9202,50948.0
2021-08-02 15:45:00,27.38,27.4,27.37,27.38,57038.0,24.9202,24.9384,24.9111,24.9202,57038.0
2021-08-02 15:50:00,27.37,27.4,27.35,27.36,181002.0,24.9111,24.9384,24.8929,24.902,181002.0
2021-08-02 15:55:00,27.36,27.38,27.34,27.36,416650.0,24.902,24.9202,24.8838,24.902,416650.0
2021-08-03 09:30:00,27.46,27.61,27.46,27.61,105404.0,24.993,25.1295,24.993,25.1295,105404.0
2021-08-03 09:35:00,27.61,27.67,27.61,27.66,51370.0,25.1295,25.1841,25.1295,25.175,51370.0
2021-08-03 09:40:00,27.65,27.65,27.52,27.58,86066.0,25.1659,25.1659,25.0476,25.1022,86066.0
2021-08-03 09:45:00,27.58,27.58,27.49,27.51,51942.0,25.1022,25.1022,25.0203,25.0385,51942.0
2021-08-03 09:50:00,27.5,27.63,27.5,27.61,56030.0,25.0294,25.1477,25.0294,25.1295,56030.0
2021-08-03 09:55:00,27.6,27.67,27.56,27.67,70746.0,25.1204,25.1841,25.084,25.1841,70746.0
2021-08-03 10:00:00,27.67,27.73,27.66,27.7,40444.0,25.1841,25.2387,25.175,25.2114,40444.0
2021-08-03 10:05:00,27.71,27.77,27.7,27.75,44984.0,25.2205,25.2751,25.2114,25.2569,44984.0
2021-08-03 10:10:00,27.75,27.77,27.72,27.73,29456.0,25.2569,25.2751,25.2296,25.2387,29456.0
2021-08-03 10:15:00,27.73,27.75,27.69,27.7,43010.0,25.2387,25.2569,25.2023,25.2114,43010.0
2021-08-03 10:20:00,27.71,27.77,27.7,27.74,76590.0,25.2205,25.2751,25.2114,25.2478,76590.0
2021-08-03 10:25:00,27.75,27.82,27.75,27.82,39326.0,25.2569,25.3206,25.2569,25.3206,39326.0
2021-08-03 10:30:00,27.83,27.86,27.82,27.83,41512.0,25.3297,25.357,25.3206,25.3297,41512.0
2021-08-03 10:35:00,27.83,27.89,27.83,27.88,23218.0,25.3297,25.3844,25.3297,25.3752,23218.0
2021-08-03 10:40:00,27.87,27.91,27.87,27.89,29510.0,25.3661,25.4026,25.3661,25.3844,29510.0
2021-08-03 10:45:00,27.9,27.91,27.87,27.89,29742.0,25.3935,25.4026,25.3661,25.3844,29742.0
2021-08-03 10:50:00,27.89,27.91,27.86,27.89,40152.0,25.3844,25.4026,25.357,25.3844,40152.0
2021-08-03 10:55:00,27.89,27.94,27.89,27.9,99176.0,25.3844,25.4299,25.3844,25.3935,99176.0
2021-08-03 11:00:00,27.9,27.92,27.84,27.89,131040.0,25.3935,25.4117,25.3388,25.3844,131040.0
2021-08-03 11:05:00,27.89,27.93,27.87,27.92,71638.0,25.3844,25.4208,25.3661,25.4117,71638.0
2021-08-03 11:10:00,27.91,27.93,27.9,27.93,22336.0,25.4026,25.4208,25.3935,25.4208,22336.0
2021-08-03 11:15:00,27.93,27.95,27.88,27.89,51198.0,25.4208,25.439,25.3752,25.3844,51198.0
2021-08-03 11:20:00,27.89,27.91,27.87,27.91,20436.0,25.3844,25.4026,25.3661,25.4026,20436.0
2021-08-03 11:25:00,27.91,27.93,27.86,27.92,116682.0,25.4026,25.4208,25.357,25.4117,116682.0
2021-08-03 11:30:00,27.92,27.95,27.91,27.93,43972.0,25.4117,25.439,25.4026,25.4208,43972.0
2021-08-03 11:35:00,27.93,27.95,27.93,27.94,13078.0,25.4208,25.439,25.4208,25.4299,13078.0
2021-08-03 11:40:00,27.94,28.0,27.94,28.0,69438.0,25.4299,25.4845,25.4299,25.4845,69438.0
2021-08-03 11:45:00,28.0,28.01,27.98,27.99,46188.0,25.4845,25.4936,25.4663,25.4754,46188.0
2021-08-03 11:50:00,27.99,28.0,27.98,27.99,13030.0,25.4754,25.4845,25.4663,25.4754,13030.0
2021-08-03 11:55:00,28.0,28.03,28.0,28.02,34900.0,25.4845,25.5118,25.4845,25.5027,34900.0
2021-08-03 12:00:00,28.02,28.06,28.0,28.05,133378.0,25.5027,25.5391,25.4845,25.53,133378.0
2021-08-03 12:05:00,28.05,28.05,27.99,27.99,30706.0,25.53,25.53,25.4754,25.4754,30706.0
2021-08-03 12:10:00,27.99,28.0,27.98,28.0,28950.0,25.4754,25.4845,25.4663,25.4845,28950.0
2021-08-03 12:15:00,28.0,28.01,27.98,27.98,43148.0,25.4845,25.4936,25.4663,25.4663,43148.0
2021-08-03 12:20:00,27.98,28.0,27.98,28.0,13446.0,25.4663,25.4845,25.4663,25.4845,13446.0
2021-08-03 12:25:00,28.0,28.02,27.99,28.02,30582.0,25.4845,25.5027,25.4754,25.5027,30582.0
2021-08-03 12:30:00,28.02,28.02,27.98,27.99,37904.0,25.5027,25.5027,25.4663,25.4754,37904.0
2021-08-03 12:35:00,28.0,28.0,27.97,27.99,20722.0,25.4845,25.4845,25.4572,25.4754,20722.0
2021-08-03 12:40:00,27.99,28.01,27.97,27.97,35302.0,25.4754,25.4936,25.4572,25.4572,35302.0
2021-08-03 12:45:00,27.98,27.98,27.93,27.94,45582.0,25.4663,25.4663,25.4208,25.4299,45582.0
2021-08-03 12:50:00,27.93,27.95,27.91,27.92,11722.0,25.4208,25.439,25.4026,25.4117,11722.0
2021-08-03 12:55:00,27.92,27.93,27.91,27.92,17506.0,25.4117,25.4208,25.4026,25.4117,17506.0
2021-08-03 13:00:00,27.92,27.97,27.92,27.97,14472.0,25.4117,25.4572,25.4117,25.4572,14472.0
2021-08-03 13:05:00,27.97,27.98,27.95,27.96,11222.0,25.4572,25.4663,25.439,25.4481,11222.0
2021-08-03 13:10:00,27.97,27.98,27.95,27.98,16080.0,25.4572,25.4663,25.439,25.4663,16080.0
2021-08-03 13:15:00,27.99,27.99,27.97,27.99,16716.0,25.4754,25.4754,25.4572,25.4754,16716.0
2021-08-03 13:20:00,27.99,28.0,27.98,27.99,10874.0,25.4754,25.4845,25.4663,25.4754,10874.0
2021-08-03 13:25:00,27.99,28.0,27.99,27.99,17302.0,25.4754,25.4845,25.4754,25.4754,17302.0
2021-08-03 13:30:00,27.99,28.0,27.98,27.99,17182.0,25.4754,25.4845,25.4663,25.4754,17182.0
2021-08-03 13:35:00,27.99,27.99,27.97,27.98,11678.0,25.4754,25.4754,25.4572,25.4663,11678.0
2021-08-03 13:40:00,27.98,27.99,27.95,27.96,25054.0,25.4663,25.4754,25.439,25.4481,25054.0
2021-08-03 13:45:00,27.96,27.98,27.95,27.98,15030.0,25.4481,25.4663,25.439,25.4663,15030.0
2021-08-03 13:50:00,27.98,27.99,27.97,27.98,13914.0,25.4663,25.4754,25.4572,25.4663,13914.0
2021-08-03 13:55:00,27.99,27.99,27.97,27.98,7976.0,25.4754,25.4754,25.4572,25.4663,7976.0
2021-08-03 14:00:00,27.98,27.99,27.97,27.99,26656.0,25.4663,25.4754,25.4572,25.4754,26656.0
2021-08-03 14:05:00,27.99,28.0,27.97,27.98,24138.0,25.4754,25.4845,25.4572,25.4663,24138.0
2021-08-03 14:10:00,27.98,28.0,27.97,27.99,27312.0,25.4663,25.4845,25.4572,25.4754,27312.0
2021-08-03 14:15:00,27.99,28.0,27.99,27.99,14002.0,25.4754,25.4845,25.4754,25.4754,14002.0
2021-08-03 14:20:00,27.99,28.0,27.97,27.97,13762.0,25.4754,25.4845,25.4572,25.4572,13762.0
2021-08-03 14:25:00,27.97,27.97,27.94,27.95,17992.0,25.4572,25.4572,25.4299,25.439,17992.0
2021-08-03 14:30:00,27.95,27.96,27.94,27.94,20228.0,25.439,25.4481,25.4299,25.4299,20228.0
2021-08-03 14:35:00,27.93,27.95,27.93,27.93,20784.0,25.4208,25.439,25.4208,25.4208,20784.0
2021-08-03 14:40:00,27.94,27.96,27.93,27.96,14180.0,25.4299,25.4481,25.4208,25.4481,14180.0
2021-08-03 14:45:00,27.96,27.96,27.93,27.94,17084.0,25.4481,25.4481,25.4208,25.4299,17084.0
2021-08-03 14:50:00,27.94,27.96,27.94,27.96,11980.0,25.4299,25.4481,25.4299,25.4481,11980.0
2021-08-03 14:55:00,27.97,27.97,27.95,27.97,14396.0,25.4572,25.4572,25.439,25.4572,14396.0
2021-08-03 15:00:00,27.97,27.99,27.97,27.98,14262.0,25.4572,25.4754,25.4572,25.4663,14262.0
2021-08-03 15:05:00,27.97,27.99,27.96,27.96,26306.0,25.4572,25.4754,25.4481,25.4481,26306.0
2021-08-03 15:10:00,27.96,27.97,27.95,27.97,13882.0,25.4481,25.4572,25.439,25.4572,13882.0
2021-08-03 15:15:00,27.96,27.97,27.95,27.96,19974.0,25.4481,25.4572,25.439,25.4481,19974.0
2021-08-03 15:20:00,27.96,27.99,27.96,27.98,53752.0,25.4481,25.4754,25.4481,25.4663,53752.0
2021-08-03 15:25:00,27.98,27.98,27.96,27.96,20508.0,25.4663,25.4663,25.4481,25.4481,20508.0
2021-08-03 15:30:00,27.96,27.96,27.93,27.95,35700.0,25.4481,25.4481,25.4208,25.439,35700.0
2021-08-03 15:35:00,27.94,27.96,27.93,27.94,85898.0,25.4299,25.4481,25.4208,25.4299,85898.0
2021-08-03 15:40:00,27.94,27.96,27.93,27.93,67244.0,25.4299,25.4481,25.4208,25.4208,67244.0
2021-08-03 15:45:00,27.94,27.97,27.93,27.95,77430.0,25.4299,25.4572,25.4208,25.439,77430.0
2021-08-03 15:50:00,27.95,27.97,27.93,27.95,118426.0,25.439,25.4572,25.4208,25.439,118426.0
2021-08-03 15:55:00,27.95,27.98,27.93,27.97,405240.0,25.439,25.4663,25.4208,25.4572,405240.0
2021-08-04 09:30:00,27.89,27.91,27.77,27.91,63708.0,25.3844,25.4026,25.2751,25.4026,63708.0
2021-08-04 09:35:00,27.91,27.91,27.83,27.86,43652.0,25.4026,25.4026,25.3297,25.357,43652.0
2021-08-04 09:40:00,27.86,27.88,27.8,27.82,31918.0,25.357,25.3752,25.3024,25.3206,31918.0
2021-08-04 09:45:00,27.81,27.91,27.8,27.9,25304.0,25.3115,25.4026,25.3024,25.3935,25304.0
2021-08-04 09:50:00,27.89,27.91,27.84,27.86,25618.0,25.3844,25.4026,25.3388,25.357,25618.0
2021-08-04 09:55:00,27.86,27.88,27.83,27.87,36056.0,25.357,25.3752,25.3297,25.3661,36056.0
2021-08-04 10:00:00,27.88,27.96,27.86,27.96,32370.0,25.3752,25.4481,25.357,25.4481,32370.0
2021-08-04 10:05:00,27.97,27.97,27.86,27.86,36098.0,25.4572,25.4572,25.357,25.357,36098.0
2021-08-04 10:10:00,27.86,27.86,27.77,27.79,57186.0,25.357,25.357,25.2751,25.2933,57186.0
2021-08-04 10:15:00,27.78,27.78,27.75,27.77,40882.0,25.2842,25.2842,25.2569,25.2751,40882.0
2021-08-04 10:20:00,27.76,27.82,27.75,27.8,35968.0,25.266,25.3206,25.2569,25.3024,35968.0
2021-08-04 10:25:00,27.8,27.81,27.75,27.78,32386.0,25.3024,25.3115,25.2569,25.2842,32386.0
2021-08-04 10:30:00,27.77,27.78,27.73,27.73,23608.0,25.2751,25.2842,25.2387,25.2387,23608.0
2021-08-04 10:35:00,27.74,27.79,27.74,27.78,37548.0,25.2478,25.2933,25.2478,25.2842,37548.0
2021-08-04 10:40:00,27.79,27.79,27.75,27.76,25734.0,25.2933,25.2933,25.2569,25.266,25734.0
2021-08-04 10:45:00,27.75,27.78,27.75,27.77,44740.0,25.2569,25.2842,25.2569,25.2751,44740.0
2021-08-04 10:50:00,27.75,27.77,27.73,27.73,25694.0,25.2569,25.2751,25.2387,25.2387,25694.0
2021-08-04 10:55:00,27.73,27.76,27.72,27.73,25262.0,25.2387,25.266,25.2296,25.2387,25262.0
2021-08-04 11:00:00,27.72,27.72,27.68,27.71,21422.0,25.2296,25.2296,25.1932,25.2205,21422.0
2021-08-04 11:05:00,27.71,27.73,27.7,27.72,12734.0,25.2205,25.2387,25.2114,25.2296,12734.0
2021-08-04 11:10:00,27.72,27.72,27.7,27.72,21716.0,25.2296,25.2296,25.2114,25.2296,21716.0
2021-08-04 11:15:00,27.72,27.73,27.68,27.68,15118.0,25.2296,25.2387,25.1932,25.1932,15118.0
2021-08-04 11:20:00,27.68,27.68,27.61,27.62,242120.0,25.1932,25.1932,25.1295,25.1386,242120.0
2021-08-04 11:25:00,27.61,27.63,27.61,27.62,13936.0,25.1295,25.1477,25.1295,25.1386,13936.0
2021-08-04 11:30:00,27.61,27.61,27.59,27.61,25154.0,25.1295,25.1295,25.1113,25.1295,25154.0
2021-08-04 11:35:00,27.61,27.63,27.6,27.6,21774.0,25.1295,25.1477,25.1204,25.1204,21774.0
2021-08-04 11:40:00,27.6,27.61,27.58,27.6,17620.0,25.1204,25.1295,25.1022,25.1204,17620.0
2021-08-04 11:45:00,27.61,27.64,27.6,27.6,22146.0,25.1295,25.1568,25.1204,25.1204,22146.0
2021-08-04 11:50:00,27.6,27.61,27.6,27.6,26810.0,25.1204,25.1295,25.1204,25.1204,26810.0
2021-08-04 11:55:00,27.6,27.64,27.6,27.63,19376.0,25.1204,25.1568,25.1204,25.1477,19376.0
2021-08-04 12:00:00,27.62,27.65,27.61,27.65,14542.0,25.1386,25.1659,25.1295,25.1659,14542.0
2021-08-04 12:05:00,27.65,27.66,27.64,27.65,25012.0,25.1659,25.175,25.1568,25.1659,25012.0
2021-08-04 12:10:00,27.65,27.66,27.64,27.66,11634.0,25.1659,25.175,25.1568,25.175,11634.0
2021-08-04 12:15:00,27.66,27.68,27.66,27.67,14258.0,25.175,25.1932,25.175,25.1841,14258.0
2021-08-04 12:20:00,27.67,27.67,27.64,27.65,19136.0,25.1841,25.1841,25.1568,25.1659,19136.0
2021-08-04 12:25:00,27.66,27.66,27.61,27.63,18266.0,25.175,25.175,25.1295,25.1477,18266.0
2021-08-04 12:30:00,27.63,27.63,27.61,27.63,15666.0,25.1477,25.1477,25.1295,25.1477,15666.0
2021-08-04 12:35:00,27.63,27.66,27.63,27.65,17334.0,25.1477,25.175,25.1477,25.1659,17334.0
2021-08-04 12:40:00,27.64,27.64,27.61,27.64,16578.0,25.1568,25.1568,25.1295,25.1568,16578.0
2021-08-04 12:45:00,27.64,27.65,27.63,27.64,12080.0,25.1568,25.1659,25.1477,25.1568,12080.0
2021-08-04 12:50:00,27.64,27.66,27.64,27.65,11554.0,25.1568,25.175,25.1568,25.1659,11554.0
2021-08-04 12:55:00,27.65,27.67,27.64,27.65,15614.0,25.1659,25.1841,25.1568,25.1659,15614.0
2021-08-04 13:00:00,27.64,27.68,27.64,27.66,12108.0,25.1568,25.1932,25.1568,25.175,12108.0
2021-08-04 13:05:00,27.66,27.68,27.66,27.68,11136.0,25.175,25.1932,25.175,25.1932,11136.0
2021-08-04 13:10:00,27.68,27.7,27.68,27.7,44350.0,25.1932,25.2114,25.1932,25.2114,44350.0
2021-08-04 13:15:00,27.7,27.7,27.68,27.68,9554.0,25.2114,25.2114,25.1932,25.1932,9554.0
2021-08-04 13:20:00,27.68,27.72,27.68,27.7,13366.0,25.1932,25.2296,25.1932,25.2114,13366.0
2021-08-04 13:25:00,27.7,27.71,27.68,27.69,10558.0,25.2114,25.2205,25.1932,25.2023,10558.0
2021-08-04 13:30:00,27.69,27.69,27.66,27.67,17222.0,25.2023,25.2023,25.175,25.1841,17222.0
2021-08-04 13:35:00,27.68,27.68,27.68,27.68,10236.0,25.1932,25.1932,25.1932,25.1932,10236.0
2021-08-04 13:40:00,27.68,27.68,27.66,27.67,17346.0,25.1932,25.1932,25.175,25.1841,17346.0
2021-08-04 13:45:00,27.67,27.69,27.67,27.68,14362.0,25.1841,25.2023,25.1841,25.1932,14362.0
2021-08-04 13:50:00,27.7,27.71,27.67,27.67,14052.0,25.2114,25.2205,25.1841,25.1841,14052.0
2021-08-04 13:55:00,27.68,27.68,27.66,27.66,10868.0,25.1932,25.1932,25.175,25.175,10868.0
2021-08-04 14:00:00,27.66,27.67,27.65,27.65,12480.0,25.175,25.1841,25.1659,25.1659,12480.0
2021-08-04 14:05:00,27.65,27.65,27.62,27.65,17354.0,25.1659,25.1659,25.1386,25.1659,17354.0
2021-08-04 14:10:00,27.64,27.66,27.64,27.66,7196.0,25.1568,25.175,25.1568,25.175,7196.0
2021-08-04 14:15:00,27.66,27.67,27.66,27.67,6244.0,25.175,25.1841,25.175,25.1841,6244.0
2021-08-04 14:20:00,27.67,27.68,27.65,27.67,17718.0,25.1841,25.1932,25.1659,25.1841,17718.0
2021-08-04 14:25:00,27.66,27.66,27.65,27.65,10806.0,25.175,25.175,25.1659,25.1659,10806.0
2021-08-04 14:30:00,27.65,27.66,27.64,27.66,14416.0,25.1659,25.175,25.1568,25.175,14416.0
2021-08-04 14:35:00,27.66,27.68,27.66,27.68,17562.0,25.175,25.1932,25.175,25.1932,17562.0
2021-08-04 14:40:00,27.68,27.68,27.65,27.65,22276.0,25.1932,25.1932,25.1659,25.1659,22276.0
2021-08-04 14:45:00,27.65,27.65,27.62,27.63,23952.0,25.1659,25.1659,25.1386,25.1477,23952.0
2021-08-04 14:50:00,27.63,27.63,27.61,27.61,17400.0,25.1477,25.1477,25.1295,25.1295,17400.0
2021-08-04 14:55:00,27.61,27.62,27.6,27.61,21388.0,25.1295,25.1386,25.1204,25.1295,21388.0
2021-08-04 15:00:00,27.61,27.64,27.61,27.64,16246.0,25.1295,25.1568,25.1295,25.1568,16246.0
2021-08-04 15:05:00,27.64,27.64,27.62,27.64,40756.0,25.1568,25.1568,25.1386,25.1568,40756.0
2021-08-04 15:10:00,27.64,27.65,27.62,27.63,25664.0,25.1568,25.1659,25.1386,25.1477,25664.0
2021-08-04 15:15:00,27.63,27.64,27.61,27.64,24010.0,25.1477,25.1568,25.1295,25.1568,24010.0
2021-08-04 15:20:00,27.64,27.67,27.64,27.67,18716.0,25.1568,25.1841,25.1568,25.1841,18716.0
2021-08-04 15:25:00,27.67,27.68,27.67,27.68,19214.0,25.1841,25.1932,25.1841,25.1932,19214.0
2021-08-04 15:30:00,27.68,27.7,27.67,27.7,24178.0,25.1932,25.2114,25.1841,25.2114,24178.0
2021-08-04 15:35:00,27.69,27.72,27.69,27.72,41036.0,25.2023,25.2296,25.2023,25.2296,41036.0
2021-08-04 15:40:00,27.72,27.73,27.7,27.73,26056.0,25.2296,25.2387,25.2114,25.2387,26056.0
2021-08-04 15:45:00,27.73,27.73,27.72,27.73,52082.0,25.2387,25.2387,25.2296,25.2387,52082.0
2021-08-04 15:50:00,27.73,27.75,27.68,27.68,72658.0,25.2387,25.2569,25.1932,25.1932,72658.0
2021-08-04 15:55:00,27.68,27.69,27.64,27.65,164568.0,25.1932,25.2023,25.1568,25.1659,164568.0
2021-08-05 09:30:00,27.8,27.86,27.75,27.86,80826.0,25.3024,25.357,25.2569,25.357,80826.0
2021-08-05 09:35:00,27.86,27.9,27.8,27.89,48988.0,25.357,25.3935,25.3024,25.3844,48988.0
2021-08-05 09:40:00,27.91,27.93,27.84,27.85,31114.0,25.4026,25.4208,25.3388,25.3479,31114.0
2021-08-05 09:45:00,27.86,27.86,27.79,27.82,32268.0,25.357,25.357,25.2933,25.3206,32268.0
2021-08-05 09:50:00,27.83,27.86,27.81,27.83,26574.0,25.3297,25.357,25.3115,25.3297,26574.0
2021-08-05 09:55:00,27.85,27.86,27.83,27.83,25530.0,25.3479,25.357,25.3297,25.3297,25530.0
2021-08-05 10:00:00,27.83,27.85,27.8,27.83,24276.0,25.3297,25.3479,25.3024,25.3297,24276.0
2021-08-05 10:05:00,27.83,27.86,27.78,27.78,34398.0,25.3297,25.357,25.2842,25.2842,34398.0
2021-08-05 10:10:00,27.78,27.81,27.75,27.8,66944.0,25.2842,25.3115,25.2569,25.3024,66944.0
2021-08-05 10:15:00,27.81,27.82,27.78,27.79,39108.0,25.3115,25.3206,25.2842,25.2933,39108.0
2021-08-05 10:20:00,27.79,27.81,27.76,27.77,53772.0,25.2933,25.3115,25.266,25.2751,53772.0
2021-08-05 10:25:00,27.78,27.79,27.69,27.71,68278.0,25.2842,25.2933,25.2023,25.2205,68278.0
2021-08-05 10:30:00,27.7,27.71,27.67,27.68,41310.0,25.2114,25.2205,25.1841,25.1932,41310.0
2021-08-05 10:35:00,27.68,27.72,27.67,27.7,36140.0,25.1932,25.2296,25.1841,25.2114,36140.0
2021-08-05 10:40:00,27.71,27.75,27.7,27.75,28274.0,25.2205,25.2569,25.2114,25.2569,28274.0
2021-08-05 10:45:00,27.75,27.75,27.73,27.75,36402.0,25.2569,25.2569,25.2387,25.2569,36402.0
2021-08-05 10:50:00,27.75,27.77,27.74,27.76,15204.0,25.2569,25.2751,25.2478,25.266,15204.0
2021-08-05 10:55:00,27.76,27.81,27.76,27.81,24228.0,25.266,25.3115,25.266,25.3115,24228.0
2021-08-05 11:00:00,27.81,27.82,27.78,27.82,29714.0,25.3115,25.3206,25.2842,25.3206,29714.0
2021-08-05 11:05:00,27.82,27.82,27.76,27.79,30276.0,25.3206,25.3206,25.266,25.2933,30276.0
2021-08-05 11:10:00,27.78,27.8,27.74,27.74,25270.0,25.2842,25.3024,25.2478,25.2478,25270.0
2021-08-05 11:15:00,27.74,27.76,27.73,27.75,13030.0,25.2478,25.266,25.2387,25.2569,13030.0
2021-08-05 11:20:00,27.75,27.75,27.72,27.72,17096.0,25.2569,25.2569,25.2296,25.2296,17096.0
2021-08-05 11:25:00,27.72,27.73,27.71,27.71,25674.0,25.2296,25.2387,25.2205,25.2205,25674.0
2021-08-05 11:30:00,27.7,27.72,27.68,27.69,16702.0,25.2114,25.2296,25.1932,25.2023,16702.0
2021-08-05 11:35:00,27.68,27.69,27.66,27.67,19140.0,25.1932,25.2023,25.175,25.1841,19140.0
2021-08-05 11:40:00,27.67,27.67,27.64,27.65,12622.0,25.1841,25.1841,25.1568,25.1659,12622.0
2021-08-05 11:45:00,27.65,27.65,27.62,27.63,17524.0,25.1659,25.1659,25.1386,25.1477,17524.0
2021-08-05 11:50:00,27.63,27.67,27.62,27.65,21400.0,25.1477,25.1841,25.1386,25.1659,21400.0
2021-08-05 11:55:00,27.65,27.66,27.63,27.64,19716.0,25.1659,25.175,25.1477,25.1568,19716.0
2021-08-05 12:00:00,27.65,27.67,27.63,27.65,18386.0,25.1659,25.1841,25.1477,25.1659,18386.0
2021-08-05 12:05:00,27.66,27.68,27.66,27.68,9800.0,25.175,25.1932,25.175,25.1932,9800.0
2021-08-05 12:10:00,27.68,27.69,27.67,27.68,5600.0,25.1932,25.2023,25.1841,25.1932,5600.0
2021-08-05 12:15:00,27.68,27.69,27.68,27.68,11750.0,25.1932,25.2023,25.1932,25.1932,11750.0
2021-08-05 12:20:00,27.68,27.71,27.68,27.7,5600.0,25.1932,25.2205,25.1932,25.2114,5600.0
2021-08-05 12:25:00,27.7,27.73,27.69,27.73,4400.0,25.2114,25.2387,25.2023,25.2387,4400.0
2021-08-05 12:30:00,27.73,27.74,27.72,27.72,6300.0,25.2387,25.2478,25.2296,25.2296,6300.0
2021-08-05 12:35:00,27.73,27.73,27.7,27.71,9284.0,25.2387,25.2387,25.2114,25.2205,9284.0
2021-08-05 12:40:00,27.71,27.71,27.67,27.68,7404.0,25.2205,25.2205,25.1841,25.1932,7404.0
2021-08-05 12:45:00,27.68,27.69,27.67,27.67,6854.0,25.1932,25.2023,25.1841,25.1841,6854.0
2021-08-05 12:50:00,27.67,27.68,27.67,27.67,8630.0,25.1841,25.1932,25.1841,25.1841,8630.0
2021-08-05 12:55:00,27.68,27.68,27.66,27.66,6204.0,25.1932,25.1932,25.175,25.175,6204.0
2021-08-05 13:00:00,27.66,27.67,27.66,27.67,8006.0,25.175,25.1841,25.175,25.1841,8006.0
2021-08-05 13:05:00,27.67,27.67,27.65,27.65,10620.0,25.1841,25.1841,25.1659,25.1659,10620.0
2021-08-05 13:10:00,27.65,27.67,27.65,27.66,11442.0,25.1659,25.1841,25.1659,25.175,11442.0
2021-08-05 13:15:00,27.66,27.67,27.65,27.67,5688.0,25.175,25.1841,25.1659,25.1841,5688.0
2021-08-05 13:20:00,27.68,27.7,27.67,27.68,11184.0,25.1932,25.2114,25.1841,25.1932,11184.0
2021-08-05 13:25:00,27.68,27.69,27.67,27.67,6710.0,25.1932,25.2023,25.1841,25.1841,6710.0
2021-08-05 13:30:00,27.66,27.68,27.65,27.65,9514.0,25.175,25.1932,25.1659,25.1659,9514.0
2021-08-05 13:35:00,27.66,27.66,27.65,27.66,9916.0,25.175,25.175,25.1659,25.175,9916.0
2021-08-05 13:40:00,27.66,27.66,27.64,27.65,11872.0,25.175,25.175,25.1568,25.1659,11872.0
2021-08-05 13:45:00,27.65,27.67,27.65,27.65,8646.0,25.1659,25.1841,25.1659,25.1659,8646.0
2021-08-05 13:50:00,27.65,27.66,27.63,27.64,8472.0,25.1659,25.175,25.1477,25.1568,8472.0
2021-08-05 13:55:00,27.64,27.65,27.63,27.65,8788.0,25.1568,25.1659,25.1477,25.1659,8788.0
2021-08-05 14:00:00,27.65,27.66,27.64,27.65,8566.0,25.1659,25.175,25.1568,25.1659,8566.0
2021-08-05 14:05:00,27.64,27.66,27.64,27.65,16308.0,25.1568,25.175,25.1568,25.1659,16308.0
2021-08-05 14:10:00,27.65,27.66,27.63,27.63,8924.0,25.1659,25.175,25.1477,25.1477,8924.0
2021-08-05 14:15:00,27.64,27.65,27.64,27.64,13302.0,25.1568,25.1659,25.1568,25.1568,13302.0
2021-08-05 14:20:00,27.64,27.65,27.63,27.65,10264.0,25.1568,25.1659,25.1477,25.1659,10264.0
2021-08-05 14:25:00,27.65,27.66,27.64,27.65,9226.0,25.1659,25.175,25.1568,25.1659,9226.0
2021-08-05 14:30:00,27.65,27.65,27.64,27.64,7672.0,25.1659,25.1659,25.1568,25.1568,7672.0
2021-08-05 14:35:00,27.64,27.65,27.63,27.65,16748.0,25.1568,25.1659,25.1477,25.1659,16748.0
2021-08-05 14:40:00,27.65,27.66,27.63,27.64,13838.0,25.1659,25.175,25.1477,25.1568,13838.0
2021-08-05 14:45:00,27.63,27.64,27.63,27.64,11256.0,25.1477,25.1568,25.1477,25.1568,11256.0
2021-08-05 14:50:00,27.64,27.65,27.63,27.63,18690.0,25.1568,25.1659,25.1477,25.1477,18690.0
2021-08-05 14:55:00,27.63,27.64,27.63,27.64,15556.0,25.1477,25.1568,25.1477,25.1568,15556.0
2021-08-05 15:00:00,27.64,27.65,27.64,27.65,12700.0,25.1568,25.1659,25.1568,25.1659,12700.0
2021-08-05 15:05:00,27.65,27.66,27.64,27.65,12404.0,25.1659,25.175,25.1568,25.1659,12404.0
2021-08-05 15:10:00,27.65,27.65,27.64,27.65,14880.0,25.1659,25.1659,25.1568,25.1659,14880.0
2021-08-05 15:15:00,27.65,27.67,27.63,27.66,75330.0,25.1659,25.1841,25.1477,25.175,75330.0
2021-08-05 15:20:00,27.66,27.68,27.66,27.68,41444.0,25.175,25.1932,25.175,25.1932,41444.0
2021-08-05 15:25:00,27.68,27.7,27.67,27.69,33642.0,25.1932,25.2114,25.1841,25.2023,33642.0
2021-08-05 15:30:00,27.7,27.73,27.69,27.73,36274.0,25.2114,25.2387,25.2023,25.2387,36274.0
2021-08-05 15:35:00,27.73,27.74,27.72,27.73,26352.0,25.2387,25.2478,25.2296,25.2387,26352.0
2021-08-05 15:40:00,27.73,27.75,27.73,27.75,57890.0,25.2387,25.2569,25.2387,25.2569,57890.0
2021-08-05 15:45:00,27.75,27.75,27.73,27.75,70114.0,25.2569,25.2569,25.2387,25.2569,70114.0
2021-08-05 15:50:00,27.75,27.75,27.73,27.73,175132.0,25.2569,25.2569,25.2387,25.2387,175132.0
2021-08-05 15:55:00,27.73,27.73,27.71,27.73,280892.0,25.2387,25.2387,25.2205,25.2387,280892.0
2021-08-06 09:30:00,27.73,27.81,27.67,27.8,55296.0,25.2387,25.3115,25.1841,25.3024,55296.0
2021-08-06 09:35:00,27.78,27.78,27.7,27.73,29366.0,25.2842,25.2842,25.2114,25.2387,29366.0
2021-08-06 09:40:00,27.72,27.74,27.67,27.7,60946.0,25.2296,25.2478,25.1841,25.2114,60946.0
2021-08-06 09:45:00,27.68,27.69,27.61,27.61,55804.0,25.1932,25.2023,25.1295,25.1295,55804.0
2021-08-06 09:50:00,27.63,27.64,27.59,27.61,51348.0,25.1477,25.1568,25.1113,25.1295,51348.0
2021-08-06 09:55:00,27.61,27.64,27.53,27.56,102872.0,25.1295,25.1568,25.0567,25.084,102872.0
2021-08-06 10:00:00,27.56,27.61,27.54,27.61,47500.0,25.084,25.1295,25.0658,25.1295,47500.0
2021-08-06 10:05:00,27.61,27.64,27.61,27.63,41530.0,25.1295,25.1568,25.1295,25.1477,41530.0
2021-08-06 10:10:00,27.63,27.65,27.59,27.6,38494.0,25.1477,25.1659,25.1113,25.1204,38494.0
2021-08-06 10:15:00,27.6,27.63,27.6,27.63,32218.0,25.1204,25.1477,25.1204,25.1477,32218.0
2021-08-06 10:20:00,27.61,27.64,27.6,27.62,26716.0,25.1295,25.1568,25.1204,25.1386,26716.0
2021-08-06 10:25:00,27.61,27.64,27.6,27.61,22928.0,25.1295,25.1568,25.1204,25.1295,22928.0
2021-08-06 10:30:00,27.61,27.68,27.6,27.66,45636.0,25.1295,25.1932,25.1204,25.175,45636.0
2021-08-06 10:35:00,27.66,27.7,27.64,27.68,37658.0,25.175,25.2114,25.1568,25.1932,37658.0
2021-08-06 10:40:00,27.67,27.67,27.61,27.61,17046.0,25.1841,25.1841,25.1295,25.1295,17046.0
2021-08-06 10:45:00,27.61,27.65,27.61,27.64,15000.0,25.1295,25.1659,25.1295,25.1568,15000.0
2021-08-06 10:50:00,27.63,27.64,27.6,27.61,20296.0,25.1477,25.1568,25.1204,25.1295,20296.0
2021-08-06 10:55:00,27.61,27.66,27.61,27.65,20140.0,25.1295,25.175,25.1295,25.1659,20140.0
2021-08-06 11:00:00,27.66,27.67,27.64,27.67,28062.0,25.175,25.1841,25.1568,25.1841,28062.0
2021-08-06 11:05:00,27.67,27.7,27.66,27.68,18058.0,25.1841,25.2114,25.175,25.1932,18058.0
2021-08-06 11:10:00,27.67,27.68,27.64,27.64,12760.0,25.1841,25.1932,25.1568,25.1568,12760.0
2021-08-06 11:15:00,27.63,27.64,27.6,27.61,22866.0,25.1477,25.1568,25.1204,25.1295,22866.0
2021-08-06 11:20:00,27.61,27.64,27.61,27.63,27842.0,25.1295,25.1568,25.1295,25.1477,27842.0
2021-08-06 11:25:00,27.63,27.65,27.61,27.65,42396.0,25.1477,25.1659,25.1295,25.1659,42396.0
2021-08-06 11:30:00,27.64,27.67,27.64,27.66,33638.0,25.1568,25.1841,25.1568,25.175,33638.0
2021-08-06 11:35:00,27.66,27.66,27.61,27.61,41124.0,25.175,25.175,25.1295,25.1295,41124.0
2021-08-06 11:40:00,27.61,27.65,27.61,27.64,67598.0,25.1295,25.1659,25.1295,25.1568,67598.0
2021-08-06 11:45:00,27.63,27.65,27.61,27.63,29566.0,25.1477,25.1659,25.1295,25.1477,29566.0
2021-08-06 11:50:00,27.63,27.63,27.61,27.63,43924.0,25.1477,25.1477,25.1295,25.1477,43924.0
2021-08-06 11:55:00,27.63,27.65,27.63,27.64,41146.0,25.1477,25.1659,25.1477,25.1568,41146.0
2021-08-06 12:00:00,27.64,27.7,27.64,27.69,95378.0,25.1568,25.2114,25.1568,25.2023,95378.0
2021-08-06 12:05:00,27.68,27.7,27.68,27.69,31230.0,25.1932,25.2114,25.1932,25.2023,31230.0
2021-08-06 12:10:00,27.68,27.71,27.68,27.68,23532.0,25.1932,25.2205,25.1932,25.1932,23532.0
2021-08-06 12:15:00,27.68,27.7,27.65,27.66,33138.0,25.1932,25.2114,25.1659,25.175,33138.0
2021-08-06 12:20:00,27.66,27.68,27.66,27.66,14116.0,25.175,25.1932,25.175,25.175,14116.0
2021-08-06 12:25:00,27.66,27.71,27.66,27.68,30002.0,25.175,25.2205,25.175,25.1932,30002.0
2021-08-06 12:30:00,27.68,27.68,27.65,27.65,29958.0,25.1932,25.1932,25.1659,25.1659,29958.0
2021-08-06 12:35:00,27.66,27.67,27.65,27.65,25144.0,25.175,25.1841,25.1659,25.1659,25144.0
2021-08-06 12:40:00,27.65,27.65,27.63,27.63,22162.0,25.1659,25.1659,25.1477,25.1477,22162.0
2021-08-06 12:45:00,27.63,27.66,27.63,27.66,20216.0,25.1477,25.175,25.1477,25.175,20216.0
2021-08-06 12:50:00,27.66,27.67,27.65,27.66,14722.0,25.175,25.1841,25.1659,25.175,14722.0
2021-08-06 12:55:00,27.66,27.68,27.66,27.68,12440.0,25.175,25.1932,25.175,25.1932,12440.0
2021-08-06 13:00:00,27.68,27.68,27.65,27.65,34420.0,25.1932,25.1932,25.1659,25.1659,34420.0
2021-08-06 13:05:00,27.65,27.65,27.65,27.65,10570.0,25.1659,25.1659,25.1659,25.1659,10570.0
2021-08-06 13:10:00,27.65,27.65,27.62,27.65,28324.0,25.1659,25.1659,25.1386,25.1659,28324.0
2021-08-06 13:15:00,27.65,27.66,27.64,27.66,17298.0,25.1659,25.175,25.1568,25.175,17298.0
2021-08-06 13:20:00,27.66,27.66,27.63,27.64,14014.0,25.175,25.175,25.1477,25.1568,14014.0
2021-08-06 13:25:00,27.64,27.66,27.64,27.66,24456.0,25.1568,25.175,25.1568,25.175,24456.0
2021-08-06 13:30:00,27.66,27.67,27.65,27.65,10804.0,25.175,25.1841,25.1659,25.1659,10804.0
2021-08-06 13:35:00,27.65,27.65,27.63,27.63,14354.0,25.1659,25.1659,25.1477,25.1477,14354.0
2021-08-06 13:40:00,27.64,27.65,27.63,27.65,22952.0,25.1568,25.1659,25.1477,25.1659,22952.0
2021-08-06 13:45:00,27.65,27.66,27.64,27.64,19808.0,25.1659,25.175,25.1568,25.1568,19808.0
2021-08-06 13:50:00,27.64,27.64,27.61,27.61,23632.0,25.1568,25.1568,25.1295,25.1295,23632.0
2021-08-06 13:55:00,27.61,27.61,27.61,27.61,9240.0,25.1295,25.1295,25.1295,25.1295,9240.0
2021-08-06 14:00:00,27.62,27.63,27.59,27.61,34586.0,25.1386,25.1477,25.1113,25.1295,34586.0
2021-08-06 14:05:00,27.61,27.63,27.6,27.61,26768.0,25.1295,25.1477,25.1204,25.1295,26768.0
2021-08-06 14:10:00,27.61,27.63,27.61,27.63,16826.0,25.1295,25.1477,25.1295,25.1477,16826.0
2021-08-06 14:15:00,27.63,27.64,27.63,27.64,18562.0,25.1477,25.1568,25.1477,25.1568,18562.0
2021-08-06 14:20:00,27.63,27.64,27.61,27.63,18778.0,25.1477,25.1568,25.1295,25.1477,18778.0
2021-08-06 14:25:00,27.63,27.63,27.61,27.62,14666.0,25.1477,25.1477,25.1295,25.1386,14666.0
2021-08-06 14:30:00,27.63,27.63,27.6,27.6,33044.0,25.1477,25.1477,25.1204,25.1204,33044.0
2021-08-06 14:35:00,27.6,27.61,27.58,27.58,29534.0,25.1204,25.1295,25.1022,25.1022,29534.0
2021-08-06 14:40:00,27.58,27.58,27.55,27.56,23268.0,25.1022,25.1022,25.0749,25.084,23268.0
2021-08-06 14:45:00,27.56,27.58,27.56,27.57,24594.0,25.084,25.1022,25.084,25.0931,24594.0
2021-08-06 14:50:00,27.57,27.59,27.57,27.58,26736.0,25.0931,25.1113,25.0931,25.1022,26736.0
2021-08-06 14:55:00,27.58,27.58,27.56,27.57,10980.0,25.1022,25.1022,25.084,25.0931,10980.0
2021-08-06 15:00:00,27.56,27.57,27.55,27.56,25082.0,25.084,25.0931,25.0749,25.084,25082.0
2021-08-06 15:05:00,27.56,27.58,27.55,27.58,15224.0,25.084,25.1022,25.0749,25.1022,15224.0
2021-08-06 15:10:00,27.58,27.58,27.55,27.56,28622.0,25.1022,25.1022,25.0749,25.084,28622.0
2021-08-06 15:15:00,27.56,27.57,27.55,27.57,31062.0,25.084,25.0931,25.0749,25.0931,31062.0
2021-08-06 15:20:00,27.57,27.58,27.56,27.57,27922.0,25.0931,25.1022,25.084,25.0931,27922.0
2021-08-06 15:25:00,27.57,27.58,27.56,27.57,35602.0,25.0931,25.1022,25.084,25.0931,35602.0
2021-08-06 15:30:00,27.57,27.58,27.55,27.58,70644.0,25.0931,25.1022,25.0749,25.1022,70644.0
2021-08-06 15:35:00,27.58,27.58,27.57,27.58,34452.0,25.1022,25.1022,25.0931,25.1022,34452.0
2021-08-06 15:40:00,27.58,27.59,27.57,27.58,47576.0,25.1022,25.1113,25.0931,25.1022,47576.0
2021-08-06 15:45:00,27.58,27.58,27.56,27.58,71554.0,25.1022,25.1022,25.084,25.1022,71554.0
2021-08-06 15:50:00,27.58,27.6,27.55,27.6,186594.0,25.1022,25.1204,25.0749,25.1204,186594.0
2021-08-06 15:55:00,27.6,27.64,27.59,27.63,290712.0,25.1204,25.1568,25.1113,25.1477,290712.0
2021-08-09 09:30:00,27.61,27.61,27.54,27.54,77468.0,25.1295,25.1295,25.0658,25.0658,77468.0
2021-08-09 09:35:00,27.53,27.58,27.52,27.55,17938.0,25.0567,25.1022,25.0476,25.0749,17938.0
2021-08-09 09:40:00,27.54,27.55,27.47,27.5,35044.0,25.0658,25.0749,25.0021,25.0294,35044.0
2021-08-09 09:45:00,27.51,27.56,27.51,27.56,15854.0,25.0385,25.084,25.0385,25.084,15854.0
2021-08-09 09:50:00,27.57,27.58,27.55,27.57,11216.0,25.0931,25.1022,25.0749,25.0931,11216.0
2021-08-09 09:55:00,27.55,27.56,27.53,27.53,24862.0,25.0749,25.084,25.0567,25.0567,24862.0
2021-08-09 10:00:00,27.52,27.59,27.51,27.58,22936.0,25.0476,25.1113,25.0385,25.1022,22936.0
2021-08-09 10:05:00,27.56,27.6,27.56,27.56,10910.0,25.084,25.1204,25.084,25.084,10910.0
2021-08-09 10:10:00,27.55,27.56,27.5,27.5,15004.0,25.0749,25.084,25.0294,25.0294,15004.0
2021-08-09 10:15:00,27.5,27.51,27.48,27.5,14896.0,25.0294,25.0385,25.0112,25.0294,14896.0
2021-08-09 10:20:00,27.5,27.5,27.48,27.5,31566.0,25.0294,25.0294,25.0112,25.0294,31566.0
2021-08-09 10:25:00,27.5,27.52,27.49,27.5,15058.0,25.0294,25.0476,25.0203,25.0294,15058.0
2021-08-09 10:30:00,27.5,27.51,27.48,27.49,18996.0,25.0294,25.0385,25.0112,25.0203,18996.0
2021-08-09 10:35:00,27.49,27.53,27.49,27.53,12946.0,25.0203,25.0567,25.0203,25.0567,12946.0
2021-08-09 10:40:00,27.53,27.55,27.52,27.53,16726.0,25.0567,25.0749,25.0476,25.0567,16726.0
2021-08-09 10:45:00,27.53,27.56,27.53,27.55,10814.0,25.0567,25.084,25.0567,25.0749,10814.0
2021-08-09 10:50:00,27.55,27.56,27.52,27.53,15740.0,25.0749,25.084,25.0476,25.0567,15740.0
2021-08-09 10:55:00,27.52,27.53,27.49,27.49,10642.0,25.0476,25.0567,25.0203,25.0203,10642.0
2021-08-09 11:00:00,27.49,27.49,27.46,27.46,12706.0,25.0203,25.0203,24.993,24.993,12706.0
2021-08-09 11:05:00,27.46,27.48,27.46,27.46,14806.0,24.993,25.0112,24.993,24.993,14806.0
2021-08-09 11:10:00,27.46,27.48,27.46,27.47,14832.0,24.993,25.0112,24.993,25.0021,14832.0
2021-08-09 11:15:00,27.47,27.49,27.46,27.48,6698.0,25.0021,25.0203,24.993,25.0112,6698.0
2021-08-09 11:20:00,27.47,27.47,27.44,27.45,19296.0,25.0021,25.0021,24.9748,24.9839,19296.0
2021-08-09 11:25:00,27.45,27.47,27.44,27.47,9800.0,24.9839,25.0021,24.9748,25.0021,9800.0
2021-08-09 11:30:00,27.47,27.49,27.46,27.48,14198.0,25.0021,25.0203,24.993,25.0112,14198.0
2021-08-09 11:35:00,27.48,27.5,27.48,27.49,7414.0,25.0112,25.0294,25.0112,25.0203,7414.0
2021-08-09 11:40:00,27.49,27.52,27.49,27.52,6926.0,25.0203,25.0476,25.0203,25.0476,6926.0
2021-08-09 11:45:00,27.5,27.53,27.5,27.52,9156.0,25.0294,25.0567,25.0294,25.0476,9156.0
2021-08-09 11:50:00,27.52,27.53,27.51,27.53,6276.0,25.0476,25.0567,25.0385,25.0567,6276.0
2021-08-09 11:55:00,27.53,27.54,27.53,27.54,5000.0,25.0567,25.0658,25.0567,25.0658,5000.0
2021-08-09 12:00:00,27.54,27.57,27.54,27.57,46252.0,25.0658,25.0931,25.0658,25.0931,46252.0
2021-08-09 12:05:00,27.57,27.59,27.57,27.58,19376.0,25.0931,25.1113,25.0931,25.1022,19376.0
2021-08-09 12:10:00,27.58,27.58,27.56,27.56,9524.0,25.1022,25.1022,25.084,25.084,9524.0
2021-08-09 12:15:00,27.56,27.57,27.56,27.56,17672.0,25.084,25.0931,25.084,25.084,17672.0
2021-08-09 12:20:00,27.56,27.56,27.54,27.55,105900.0,25.084,25.084,25.0658,25.0749,105900.0
2021-08-09 12:25:00,27.55,27.55,27.53,27.53,7946.0,25.0749,25.0749,25.0567,25.0567,7946.0
2021-08-09 12:30:00,27.53,27.54,27.52,27.52,8504.0,25.0567,25.0658,25.0476,25.0476,8504.0
2021-08-09 12:35:00,27.52,27.53,27.51,27.52,11294.0,25.0476,25.0567,25.0385,25.0476,11294.0
2021-08-09 12:40:00,27.52,27.53,27.52,27.53,10028.0,25.0476,25.0567,25.0476,25.0567,10028.0
2021-08-09 12:45:00,27.54,27.55,27.53,27.53,9704.0,25.0658,25.0749,25.0567,25.0567,9704.0
2021-08-09 12:50:00,27.53,27.55,27.53,27.54,13404.0,25.0567,25.0749,25.0567,25.0658,13404.0
2021-08-09 12:55:00,27.54,27.55,27.53,27.54,16118.0,25.0658,25.0749,25.0567,25.0658,16118.0
2021-08-09 13:00:00,27.54,27.55,27.54,27.55,6852.0,25.0658,25.0749,25.0658,25.0749,6852.0
2021-08-09 13:05:00,27.54,27.55,27.53,27.54,11396.0,25.0658,25.0749,25.0567,25.0658,11396.0
2021-08-09 13:10:00,27.54,27.54,27.52,27.52,5250.0,25.0658,25.0658,25.0476,25.0476,5250.0
2021-08-09 13:15:00,27.52,27.53,27.52,27.52,6436.0,25.0476,25.0567,25.0476,25.0476,6436.0
2021-08-09 13:20:00,27.52,27.53,27.5,27.52,10658.0,25.0476,25.0567,25.0294,25.0476,10658.0
2021-08-09 13:25:00,27.52,27.53,27.5,27.5,16612.0,25.0476,25.0567,25.0294,25.0294,16612.0
2021-08-09 13:30:00,27.5,27.5,27.49,27.49,15432.0,25.0294,25.0294,25.0203,25.0203,15432.0
2021-08-09 13:35:00,27.49,27.5,27.49,27.49,9406.0,25.0203,25.0294,25.0203,25.0203,9406.0
2021-08-09 13:40:00,27.49,27.5,27.49,27.49,10136.0,25.0203,25.0294,25.0203,25.0203,10136.0
2021-08-09 13:45:00,27.49,27.5,27.49,27.5,16712.0,25.0203,25.0294,25.0203,25.0294,16712.0
2021-08-09 13:50:00,27.5,27.52,27.5,27.51,4800.0,25.0294,25.0476,25.0294,25.0385,4800.0
2021-08-09 13:55:00,27.51,27.52,27.5,27.51,10498.0,25.0385,25.0476,25.0294,25.0385,10498.0
2021-08-09 14:00:00,27.51,27.54,27.5,27.53,12488.0,25.0385,25.0658,25.0294,25.0567,12488.0
2021-08-09 14:05:00,27.54,27.54,27.53,27.53,14362.0,25.0658,25.0658,25.0567,25.0567,14362.0
2021-08-09 14:10:00,27.54,27.54,27.52,27.53,10604.0,25.0658,25.0658,25.0476,25.0567,10604.0
2021-08-09 14:15:00,27.52,27.54,27.52,27.53,14320.0,25.0476,25.0658,25.0476,25.0567,14320.0
2021-08-09 14:20:00,27.53,27.53,27.52,27.53,9832.0,25.0567,25.0567,25.0476,25.0567,9832.0
2021-08-09 14:25:00,27.53,27.54,27.53,27.54,5316.0,25.0567,25.0658,25.0567,25.0658,5316.0
2021-08-09 14:30:00,27.54,27.54,27.53,27.54,12562.0,25.0658,25.0658,25.0567,25.0658,12562.0
2021-08-09 14:35:00,27.54,27.54,27.52,27.53,9642.0,25.0658,25.0658,25.0476,25.0567,9642.0
2021-08-09 14:40:00,27.53,27.53,27.5,27.5,15886.0,25.0567,25.0567,25.0294,25.0294,15886.0
2021-08-09 14:45:00,27.5,27.5,27.49,27.5,16972.0,25.0294,25.0294,25.0203,25.0294,16972.0
2021-08-09 14:50:00,27.49,27.5,27.49,27.5,10294.0,25.0203,25.0294,25.0203,25.0294,10294.0
2021-08-09 14:55:00,27.5,27.5,27.49,27.49,10884.0,25.0294,25.0294,25.0203,25.0203,10884.0
2021-08-09 15:00:00,27.49,27.49,27.47,27.47,26120.0,25.0203,25.0203,25.0021,25.0021,26120.0
2021-08-09 15:05:00,27.48,27.48,27.47,27.48,12624.0,25.0112,25.0112,25.0021,25.0112,12624.0
2021-08-09 15:10:00,27.48,27.48,27.47,27.48,18108.0,25.0112,25.0112,25.0021,25.0112,18108.0
2021-08-09 15:15:00,27.48,27.48,27.44,27.44,29828.0,25.0112,25.0112,24.9748,24.9748,29828.0
2021-08-09 15:20:00,27.45,27.46,27.43,27.43,35330.0,24.9839,24.993,24.9657,24.9657,35330.0
2021-08-09 15:25:00,27.43,27.46,27.43,27.46,23728.0,24.9657,24.993,24.9657,24.993,23728.0
2021-08-09 15:30:00,27.46,27.49,27.45,27.49,19408.0,24.993,25.0203,24.9839,25.0203,19408.0
2021-08-09 15:35:00,27.49,27.54,27.48,27.52,56220.0,25.0203,25.0658,25.0112,25.0476,56220.0
2021-08-09 15:40:00,27.52,27.52,27.49,27.49,40882.0,25.0476,25.0476,25.0203,25.0203,40882.0
2021-08-09 15:45:00,27.49,27.5,27.49,27.49,33950.0,25.0203,25.0294,25.0203,25.0203,33950.0
2021-08-09 15:50:00,27.49,27.49,27.45,27.47,153648.0,25.0203,25.0203,24.9839,25.0021,153648.0
2021-08-09 15:55:00,27.47,27.49,27.45,27.49,183408.0,25.0021,25.0203,24.9839,25.0203,183408.0
2021-08-10 09:30:00,27.43,27.54,27.38,27.4,53728.0,24.9657,25.0658,24.9202,24.9384,53728.0
2021-08-10 09:35:00,27.41,27.44,27.41,27.43,12474.0,24.9475,24.9748,24.9475,24.9657,12474.0
2021-08-10 09:40:00,27.43,27.48,27.4,27.48,28058.0,24.9657,25.0112,24.9384,25.0112,28058.0
2021-08-10 09:45:00,27.49,27.49,27.38,27.39,30292.0,25.0203,25.0203,24.9202,24.9293,30292.0
2021-08-10 09:50:00,27.38,27.43,27.36,27.41,29494.0,24.9202,24.9657,24.902,24.9475,29494.0
2021-08-10 09:55:00,27.42,27.43,27.41,27.41,9104.0,24.9566,24.9657,24.9475,24.9475,9104.0
2021-08-10 10:00:00,27.41,27.48,27.41,27.48,19232.0,24.9475,25.0112,24.9475,25.0112,19232.0
2021-08-10 10:05:00,27.49,27.52,27.48,27.51,17146.0,25.0203,25.0476,25.0112,25.0385,17146.0
2021-08-10 10:10:00,27.51,27.51,27.47,27.5,16910.0,25.0385,25.0385,25.0021,25.0294,16910.0
2021-08-10 10:15:00,27.51,27.53,27.49,27.5,16314.0,25.0385,25.0567,25.0203,25.0294,16314.0
2021-08-10 10:20:00,27.5,27.54,27.5,27.54,6758.0,25.0294,25.0658,25.0294,25.0658,6758.0
2021-08-10 10:25:00,27.53,27.56,27.52,27.54,10872.0,25.0567,25.084,25.0476,25.0658,10872.0
2021-08-10 10:30:00,27.54,27.55,27.52,27.53,31804.0,25.0658,25.0749,25.0476,25.0567,31804.0
2021-08-10 10:35:00,27.52,27.54,27.5,27.53,16372.0,25.0476,25.0658,25.0294,25.0567,16372.0
2021-08-10 10:40:00,27.52,27.55,27.49,27.54,37388.0,25.0476,25.0749,25.0203,25.0658,37388.0
2021-08-10 10:45:00,27.54,27.58,27.54,27.56,10960.0,25.0658,25.1022,25.0658,25.084,10960.0
2021-08-10 10:50:00,27.56,27.56,27.52,27.52,8840.0,25.084,25.084,25.0476,25.0476,8840.0
2021-08-10 10:55:00,27.52,27.53,27.5,27.5,23310.0,25.0476,25.0567,25.0294,25.0294,23310.0
2021-08-10 11:00:00,27.5,27.54,27.5,27.53,18226.0,25.0294,25.0658,25.0294,25.0567,18226.0
2021-08-10 11:05:00,27.54,27.55,27.53,27.53,15164.0,25.0658,25.0749,25.0567,25.0567,15164.0
2021-08-10 11:10:00,27.53,27.56,27.52,27.56,15102.0,25.0567,25.084,25.0476,25.084,15102.0
2021-08-10 11:15:00,27.56,27.57,27.54,27.56,17960.0,25.084,25.0931,25.0658,25.084,17960.0
2021-08-10 11:20:00,27.56,27.59,27.55,27.58,9662.0,25.084,25.1113,25.0749,25.1022,9662.0
2021-08-10 11:25:00,27.58,27.6,27.58,27.6,10552.0,25.1022,25.1204,25.1022,25.1204,10552.0
2021-08-10 11:30:00,27.59,27.59,27.57,27.58,12764.0,25.1113,25.1113,25.0931,25.1022,12764.0
2021-08-10 11:35:00,27.58,27.6,27.57,27.59,15334.0,25.1022,25.1204,25.0931,25.1113,15334.0
2021-08-10 11:40:00,27.59,27.61,27.58,27.61,31582.0,25.1113,25.1295,25.1022,25.1295,31582.0
2021-08-10 11:45:00,27.61,27.62,27.6,27.61,45808.0,25.1295,25.1386,25.1204,25.1295,45808.0
2021-08-10 11:50:00,27.61,27.61,27.59,27.59,11082.0,25.1295,25.1295,25.1113,25.1113,11082.0
2021-08-10 11:55:00,27.6,27.67,27.6,27.66,135218.0,25.1204,25.1841,25.1204,25.175,135218.0
2021-08-10 12:00:00,27.66,27.66,27.57,27.58,18266.0,25.175,25.175,25.0931,25.1022,18266.0
2021-08-10 12:05:00,27.58,27.62,27.58,27.62,39824.0,25.1022,25.1386,25.1022,25.1386,39824.0
2021-08-10 12:10:00,27.61,27.62,27.58,27.6,29168.0,25.1295,25.1386,25.1022,25.1204,29168.0
2021-08-10 12:15:00,27.6,27.61,27.59,27.59,120640.0,25.1204,25.1295,25.1113,25.1113,120640.0
2021-08-10 12:20:00,27.59,27.61,27.59,27.6,10406.0,25.1113,25.1295,25.1113,25.1204,10406.0
2021-08-10 12:25:00,27.6,27.61,27.59,27.6,12472.0,25.1204,25.1295,25.1113,25.1204,12472.0
2021-08-10 12:30:00,27.6,27.6,27.58,27.59,27248.0,25.1204,25.1204,25.1022,25.1113,27248.0
2021-08-10 12:35:00,27.59,27.61,27.59,27.61,25098.0,25.1113,25.1295,25.1113,25.1295,25098.0
2021-08-10 12:40:00,27.61,27.63,27.6,27.62,22692.0,25.1295,25.1477,25.1204,25.1386,22692.0
2021-08-10 12:45:00,27.61,27.63,27.61,27.61,46238.0,25.1295,25.1477,25.1295,25.1295,46238.0
2021-08-10 12:50:00,27.6,27.63,27.59,27.61,60034.0,25.1204,25.1477,25.1113,25.1295,60034.0
2021-08-10 12:55:00,27.61,27.63,27.61,27.61,20742.0,25.1295,25.1477,25.1295,25.1295,20742.0
2021-08-10 13:00:00,27.61,27.61,27.6,27.6,8724.0,25.1295,25.1295,25.1204,25.1204,8724.0
2021-08-10 13:05:00,27.6,27.61,27.6,27.61,9800.0,25.1204,25.1295,25.1204,25.1295,9800.0
2021-08-10 13:10:00,27.61,27.61,27.6,27.6,7542.0,25.1295,25.1295,25.1204,25.1204,7542.0
2021-08-10 13:15:00,27.6,27.6,27.59,27.59,6534.0,25.1204,25.1204,25.1113,25.1113,6534.0
2021-08-10 13:20:00,27.59,27.59,27.57,27.58,14118.0,25.1113,25.1113,25.0931,25.1022,14118.0
2021-08-10 13:25:00,27.58,27.58,27.56,27.56,8308.0,25.1022,25.1022,25.084,25.084,8308.0
2021-08-10 13:30:00,27.56,27.57,27.55,27.57,18782.0,25.084,25.0931,25.0749,25.0931,18782.0
2021-08-10 13:35:00,27.57,27.57,27.56,27.56,13674.0,25.0931,25.0931,25.084,25.084,13674.0
2021-08-10 13:40:00,27.57,27.57,27.55,27.55,7916.0,25.0931,25.0931,25.0749,25.0749,7916.0
2021-08-10 13:45:00,27.55,27.55,27.52,27.54,25030.0,25.0749,25.0749,25.0476,25.0658,25030.0
2021-08-10 13:50:00,27.54,27.55,27.53,27.54,6658.0,25.0658,25.0749,25.0567,25.0658,6658.0
2021-08-10 13:55:00,27.54,27.55,27.54,27.55,12732.0,25.0658,25.0749,25.0658,25.0749,12732.0
2021-08-10 14:00:00,27.54,27.56,27.54,27.55,18590.0,25.0658,25.084,25.0658,25.0749,18590.0
2021-08-10 14:05:00,27.55,27.56,27.54,27.55,13148.0,25.0749,25.084,25.0658,25.0749,13148.0
2021-08-10 14:10:00,27.55,27.56,27.54,27.55,11808.0,25.0749,25.084,25.0658,25.0749,11808.0
2021-08-10 14:15:00,27.54,27.54,27.52,27.53,13022.0,25.0658,25.0658,25.0476,25.0567,13022.0
2021-08-10 14:20:00,27.53,27.54,27.53,27.54,4260.0,25.0567,25.0658,25.0567,25.0658,4260.0
2021-08-10 14:25:00,27.55,27.55,27.54,27.54,11322.0,25.0749,25.0749,25.0658,25.0658,11322.0
2021-08-10 14:30:00,27.55,27.55,27.54,27.55,11512.0,25.0749,25.0749,25.0658,25.0749,11512.0
2021-08-10 14:35:00,27.55,27.55,27.53,27.53,9188.0,25.0749,25.0749,25.0567,25.0567,9188.0
2021-08-10 14:40:00,27.54,27.54,27.52,27.52,9834.0,25.0658,25.0658,25.0476,25.0476,9834.0
2021-08-10 14:45:00,27.52,27.53,27.52,27.52,6822.0,25.0476,25.0567,25.0476,25.0476,6822.0
2021-08-10 14:50:00,27.53,27.54,27.52,27.54,4202.0,25.0567,25.0658,25.0476,25.0658,4202.0
2021-08-10 14:55:00,27.53,27.54,27.52,27.54,15258.0,25.0567,25.0658,25.0476,25.0658,15258.0
2021-08-10 15:00:00,27.54,27.54,27.51,27.52,12342.0,25.0658,25.0658,25.0385,25.0476,12342.0
2021-08-10 15:05:00,27.52,27.52,27.5,27.52,9844.0,25.0476,25.0476,25.0294,25.0476,9844.0
2021-08-10 15:10:00,27.52,27.52,27.5,27.5,20852.0,25.0476,25.0476,25.0294,25.0294,20852.0
2021-08-10 15:15:00,27.5,27.5,27.5,27.5,11652.0,25.0294,25.0294,25.0294,25.0294,11652.0
2021-08-10 15:20:00,27.5,27.52,27.5,27.52,13524.0,25.0294,25.0476,25.0294,25.0476,13524.0
2021-08-10 15:25:00,27.52,27.53,27.51,27.53,21692.0,25.0476,25.0567,25.0385,25.0567,21692.0
2021-08-10 15:30:00,27.52,27.53,27.5,27.53,32852.0,25.0476,25.0567,25.0294,25.0567,32852.0
2021-08-10 15:35:00,27.53,27.53,27.49,27.49,60318.0,25.0567,25.0567,25.0203,25.0203,60318.0
2021-08-10 15:40:00,27.49,27.5,27.49,27.49,44422.0,25.0203,25.0294,25.0203,25.0203,44422.0
2021-08-10 15:45:00,27.49,27.5,27.47,27.47,150432.0,25.0203,25.0294,25.0021,25.0021,150432.0
2021-08-10 15:50:00,27.47,27.47,27.38,27.41,363174.0,25.0021,25.0021,24.9202,24.9475,363174.0
2021-08-10 15:55:00,27.41,27.43,27.38,27.43,407386.0,24.9475,24.9657,24.9202,24.9657,407386.0
2021-08-11 09:30:00,27.58,27.65,27.53,27.54,85652.0,25.1022,25.1659,25.0567,25.0658,85652.0
2021-08-11 09:35:00,27.53,27.58,27.5,27.58,44790.0,25.0567,25.1022,25.0294,25.1022,44790.0
2021-08-11 09:40:00,27.58,27.66,27.57,27.65,30974.0,25.1022,25.175,25.0931,25.1659,30974.0
2021-08-11 09:45:00,27.65,27.67,27.64,27.66,28972.0,25.1659,25.1841,25.1568,25.175,28972.0
2021-08-11 09:50:00,27.66,27.68,27.62,27.67,25750.0,25.175,25.1932,25.1386,25.1841,25750.0
2021-08-11 09:55:00,27.67,27.72,27.66,27.7,20448.0,25.1841,25.2296,25.175,25.2114,20448.0
2021-08-11 10:00:00,27.71,27.73,27.67,27.68,22646.0,25.2205,25.2387,25.1841,25.1932,22646.0
2021-08-11 10:05:00,27.68,27.71,27.66,27.71,27620.0,25.1932,25.2205,25.175,25.2205,27620.0
2021-08-11 10:10:00,27.71,27.71,27.66,27.68,21684.0,25.2205,25.2205,25.175,25.1932,21684.0
2021-08-11 10:15:00,27.68,27.68,27.65,27.67,24912.0,25.1932,25.1932,25.1659,25.1841,24912.0
2021-08-11 10:20:00,27.67,27.68,27.63,27.64,21450.0,25.1841,25.1932,25.1477,25.1568,21450.0
2021-08-11 10:25:00,27.63,27.64,27.61,27.63,32182.0,25.1477,25.1568,25.1295,25.1477,32182.0
2021-08-11 10:30:00,27.63,27.66,27.61,27.66,24986.0,25.1477,25.175,25.1295,25.175,24986.0
2021-08-11 10:35:00,27.66,27.71,27.66,27.7,32660.0,25.175,25.2205,25.175,25.2114,32660.0
2021-08-11 10:40:00,27.7,27.73,27.7,27.72,23890.0,25.2114,25.2387,25.2114,25.2296,23890.0
2021-08-11 10:45:00,27.72,27.74,27.7,27.72,30050.0,25.2296,25.2478,25.2114,25.2296,30050.0
2021-08-11 10:50:00,27.71,27.74,27.71,27.73,28110.0,25.2205,25.2478,25.2205,25.2387,28110.0
2021-08-11 10:55:00,27.73,27.77,27.73,27.76,25472.0,25.2387,25.2751,25.2387,25.266,25472.0
2021-08-11 11:00:00,27.75,27.78,27.74,27.76,34576.0,25.2569,25.2842,25.2478,25.266,34576.0
2021-08-11 11:05:00,27.77,27.79,27.75,27.76,24956.0,25.2751,25.2933,25.2569,25.266,24956.0
2021-08-11 11:10:00,27.76,27.8,27.76,27.8,18088.0,25.266,25.3024,25.266,25.3024,18088.0
2021-08-11 11:15:00,27.8,27.81,27.78,27.79,17270.0,25.3024,25.3115,25.2842,25.2933,17270.0
2021-08-11 11:20:00,27.8,27.8,27.77,27.77,15154.0,25.3024,25.3024,25.2751,25.2751,15154.0
2021-08-11 11:25:00,27.77,27.77,27.7,27.7,26266.0,25.2751,25.2751,25.2114,25.2114,26266.0
2021-08-11 11:30:00,27.7,27.73,27.68,27.73,24952.0,25.2114,25.2387,25.1932,25.2387,24952.0
2021-08-11 11:35:00,27.73,27.75,27.72,27.74,19014.0,25.2387,25.2569,25.2296,25.2478,19014.0
2021-08-11 11:40:00,27.74,27.74,27.72,27.73,14660.0,25.2478,25.2478,25.2296,25.2387,14660.0
2021-08-11 11:45:00,27.73,27.75,27.72,27.75,20452.0,25.2387,25.2569,25.2296,25.2569,20452.0
2021-08-11 11:50:00,27.74,27.75,27.71,27.73,21292.0,25.2478,25.2569,25.2205,25.2387,21292.0
2021-08-11 11:55:00,27.72,27.74,27.71,27.73,19400.0,25.2296,25.2478,25.2205,25.2387,19400.0
2021-08-11 12:00:00,27.74,27.75,27.73,27.74,24942.0,25.2478,25.2569,25.2387,25.2478,24942.0
2021-08-11 12:05:00,27.74,27.76,27.73,27.76,17174.0,25.2478,25.266,25.2387,25.266,17174.0
2021-08-11 12:10:00,27.75,27.77,27.75,27.75,18428.0,25.2569,25.2751,25.2569,25.2569,18428.0
2021-08-11 12:15:00,27.75,27.77,27.74,27.75,26388.0,25.2569,25.2751,25.2478,25.2569,26388.0
2021-08-11 12:20:00,27.75,27.78,27.74,27.77,18638.0,25.2569,25.2842,25.2478,25.2751,18638.0
2021-08-11 12:25:00,27.77,27.78,27.75,27.76,9560.0,25.2751,25.2842,25.2569,25.266,9560.0
2021-08-11 12:30:00,27.76,27.77,27.74,27.74,14342.0,25.266,25.2751,25.2478,25.2478,14342.0
2021-08-11 12:35:00,27.73,27.75,27.72,27.74,9462.0,25.2387,25.2569,25.2296,25.2478,9462.0
2021-08-11 12:40:00,27.74,27.74,27.72,27.72,10506.0,25.2478,25.2478,25.2296,25.2296,10506.0
2021-08-11 12:45:00,27.72,27.72,27.69,27.69,16570.0,25.2296,25.2296,25.2023,25.2023,16570.0
2021-08-11 12:50:00,27.7,27.72,27.7,27.72,14096.0,25.2114,25.2296,25.2114,25.2296,14096.0
2021-08-11 12:55:00,27.72,27.72,27.7,27.71,10082.0,25.2296,25.2296,25.2114,25.2205,10082.0
2021-08-11 13:00:00,27.71,27.74,27.68,27.68,26886.0,25.2205,25.2478,25.1932,25.1932,26886.0
2021-08-11 13:05:00,27.69,27.71,27.68,27.7,11226.0,25.2023,25.2205,25.1932,25.2114,11226.0
2021-08-11 13:10:00,27.7,27.72,27.7,27.71,18626.0,25.2114,25.2296,25.2114,25.2205,18626.0
2021-08-11 13:15:00,27.71,27.71,27.7,27.7,6578.0,25.2205,25.2205,25.2114,25.2114,6578.0
2021-08-11 13:20:00,27.7,27.73,27.7,27.72,16716.0,25.2114,25.2387,25.2114,25.2296,16716.0
2021-08-11 13:25:00,27.72,27.73,27.71,27.72,13122.0,25.2296,25.2387,25.2205,25.2296,13122.0
2021-08-11 13:30:00,27.72,27.72,27.7,27.71,19136.0,25.2296,25.2296,25.2114,25.2205,19136.0
2021-08-11 13:35:00,27.71,27.75,27.7,27.74,16152.0,25.2205,25.2569,25.2114,25.2478,16152.0
2021-08-11 13:40:00,27.74,27.78,27.74,27.77,14998.0,25.2478,25.2842,25.2478,25.2751,14998.0
2021-08-11 13:45:00,27.77,27.79,27.77,27.78,18998.0,25.2751,25.2933,25.2751,25.2842,18998.0
2021-08-11 13:50:00,27.78,27.81,27.78,27.81,17934.0,25.2842,25.3115,25.2842,25.3115,17934.0
2021-08-11 13:55:00,27.81,27.81,27.79,27.8,14504.0,25.3115,25.3115,25.2933,25.3024,14504.0
2021-08-11 14:00:00,27.8,27.8,27.79,27.79,15926.0,25.3024,25.3024,25.2933,25.2933,15926.0
2021-08-11 14:05:00,27.79,27.79,27.77,27.79,13526.0,25.2933,25.2933,25.2751,25.2933,13526.0
2021-08-11 14:10:00,27.79,27.8,27.78,27.8,14656.0,25.2933,25.3024,25.2842,25.3024,14656.0
2021-08-11 14:15:00,27.79,27.79,27.76,27.78,20950.0,25.2933,25.2933,25.266,25.2842,20950.0
2021-08-11 14:20:00,27.78,27.79,27.77,27.77,19512.0,25.2842,25.2933,25.2751,25.2751,19512.0
2021-08-11 14:25:00,27.77,27.81,27.77,27.8,14422.0,25.2751,25.3115,25.2751,25.3024,14422.0
2021-08-11 14:30:00,27.8,27.8,27.78,27.79,15546.0,25.3024,25.3024,25.2842,25.2933,15546.0
2021-08-11 14:35:00,27.79,27.8,27.78,27.8,9810.0,25.2933,25.3024,25.2842,25.3024,9810.0
2021-08-11 14:40:00,27.8,27.81,27.78,27.79,16758.0,25.3024,25.3115,25.2842,25.2933,16758.0
2021-08-11 14:45:00,27.79,27.79,27.78,27.78,13600.0,25.2933,25.2933,25.2842,25.2842,13600.0
2021-08-11 14:50:00,27.79,27.79,27.77,27.79,12130.0,25.2933,25.2933,25.2751,25.2933,12130.0
2021-08-11 14:55:00,27.79,27.79,27.77,27.77,22944.0,25.2933,25.2933,25.2751,25.2751,22944.0
2021-08-11 15:00:00,27.77,27.78,27.77,27.78,17982.0,25.2751,25.2842,25.2751,25.2842,17982.0
2021-08-11 15:05:00,27.78,27.8,27.77,27.78,38504.0,25.2842,25.3024,25.2751,25.2842,38504.0
2021-08-11 15:10:00,27.78,27.79,27.78,27.78,18044.0,25.2842,25.2933,25.2842,25.2842,18044.0
2021-08-11 15:15:00,27.78,27.78,27.75,27.75,28590.0,25.2842,25.2842,25.2569,25.2569,28590.0
2021-08-11 15:20:00,27.75,27.77,27.74,27.77,41672.0,25.2569,25.2751,25.2478,25.2751,41672.0
2021-08-11 15:25:00,27.77,27.79,27.77,27.78,25224.0,25.2751,25.2933,25.2751,25.2842,25224.0
2021-08-11 15:30:00,27.78,27.8,27.75,27.79,42552.0,25.2842,25.3024,25.2569,25.2933,42552.0
2021-08-11 15:35:00,27.79,27.81,27.77,27.77,86480.0,25.2933,25.3115,25.2751,25.2751,86480.0
2021-08-11 15:40:00,27.78,27.8,27.77,27.78,75198.0,25.2842,25.3024,25.2751,25.2842,75198.0
2021-08-11 15:45:00,27.79,27.81,27.78,27.8,53120.0,25.2933,25.3115,25.2842,25.3024,53120.0
2021-08-11 15:50:00,27.79,27.84,27.79,27.81,132180.0,25.2933,25.3388,25.2933,25.3115,132180.0
2021-08-11 15:55:00,27.82,27.84,27.8,27.84,245134.0,25.3206,25.3388,25.3024,25.3388,245134.0
2021-08-12 09:30:00,27.93,27.93,27.75,27.75,103814.0,25.4208,25.4208,25.2569,25.2569,103814.0
2021-08-12 09:35:00,27.75,27.88,27.75,27.86,18914.0,25.2569,25.3752,25.2569,25.357,18914.0
2021-08-12 09:40:00,27.86,27.87,27.83,27.86,15318.0,25.357,25.3661,25.3297,25.357,15318.0
2021-08-12 09:45:00,27.86,27.9,27.82,27.85,21474.0,25.357,25.3935,25.3206,25.3479,21474.0
2021-08-12 09:50:00,27.85,27.85,27.8,27.84,22994.0,25.3479,25.3479,25.3024,25.3388,22994.0
2021-08-12 09:55:00,27.83,27.83,27.77,27.82,21440.0,25.3297,25.3297,25.2751,25.3206,21440.0
2021-08-12 10:00:00,27.82,27.83,27.78,27.79,25034.0,25.3206,25.3297,25.2842,25.2933,25034.0
2021-08-12 10:05:00,27.79,27.82,27.78,27.8,18284.0,25.2933,25.3206,25.2842,25.3024,18284.0
2021-08-12 10:10:00,27.8,27.83,27.77,27.77,24898.0,25.3024,25.3297,25.2751,25.2751,24898.0
2021-08-12 10:15:00,27.77,27.81,27.77,27.77,22452.0,25.2751,25.3115,25.2751,25.2751,22452.0
2021-08-12 10:20:00,27.77,27.82,27.77,27.81,22528.0,25.2751,25.3206,25.2751,25.3115,22528.0
2021-08-12 10:25:00,27.81,27.83,27.81,27.82,15210.0,25.3115,25.3297,25.3115,25.3206,15210.0
2021-08-12 10:30:00,27.82,27.86,27.8,27.86,36414.0,25.3206,25.357,25.3024,25.357,36414.0
2021-08-12 10:35:00,27.86,27.9,27.85,27.87,38954.0,25.357,25.3935,25.3479,25.3661,38954.0
2021-08-12 10:40:00,27.88,27.88,27.81,27.81,18188.0,25.3752,25.3752,25.3115,25.3115,18188.0
2021-08-12 10:45:00,27.81,27.83,27.8,27.82,15412.0,25.3115,25.3297,25.3024,25.3206,15412.0
2021-08-12 10:50:00,27.82,27.85,27.81,27.85,20944.0,25.3206,25.3479,25.3115,25.3479,20944.0
2021-08-12 10:55:00,27.84,27.86,27.81,27.81,29414.0,25.3388,25.357,25.3115,25.3115,29414.0
2021-08-12 11:00:00,27.81,27.81,27.78,27.78,13740.0,25.3115,25.3115,25.2842,25.2842,13740.0
2021-08-12 11:05:00,27.78,27.79,27.75,27.77,15908.0,25.2842,25.2933,25.2569,25.2751,15908.0
2021-08-12 11:10:00,27.77,27.77,27.75,27.77,16582.0,25.2751,25.2751,25.2569,25.2751,16582.0
2021-08-12 11:15:00,27.77,27.8,27.77,27.78,15672.0,25.2751,25.3024,25.2751,25.2842,15672.0
2021-08-12 11:20:00,27.77,27.79,27.77,27.78,8592.0,25.2751,25.2933,25.2751,25.2842,8592.0
2021-08-12 11:25:00,27.78,27.78,27.77,27.78,11192.0,25.2842,25.2842,25.2751,25.2842,11192.0
2021-08-12 11:30:00,27.77,27.77,27.75,27.77,18304.0,25.2751,25.2751,25.2569,25.2751,18304.0
2021-08-12 11:35:00,27.76,27.77,27.75,27.76,10834.0,25.266,25.2751,25.2569,25.266,10834.0
2021-08-12 11:40:00,27.77,27.77,27.74,27.75,12018.0,25.2751,25.2751,25.2478,25.2569,12018.0
2021-08-12 11:45:00,27.74,27.75,27.73,27.73,9118.0,25.2478,25.2569,25.2387,25.2387,9118.0
2021-08-12 11:50:00,27.73,27.73,27.71,27.73,14140.0,25.2387,25.2387,25.2205,25.2387,14140.0
2021-08-12 11:55:00,27.73,27.75,27.72,27.72,16022.0,25.2387,25.2569,25.2296,25.2296,16022.0
2021-08-12 12:00:00,27.73,27.75,27.72,27.75,11258.0,25.2387,25.2569,25.2296,25.2569,11258.0
2021-08-12 12:05:00,27.75,27.82,27.75,27.81,61114.0,25.2569,25.3206,25.2569,25.3115,61114.0
2021-08-12 12:10:00,27.81,27.82,27.81,27.81,10650.0,25.3115,25.3206,25.3115,25.3115,10650.0
2021-08-12 12:15:00,27.8,27.82,27.79,27.82,37156.0,25.3024,25.3206,25.2933,25.3206,37156.0
2021-08-12 12:20:00,27.82,27.82,27.79,27.8,19052.0,25.3206,25.3206,25.2933,25.3024,19052.0
2021-08-12 12:25:00,27.8,27.82,27.8,27.82,8496.0,25.3024,25.3206,25.3024,25.3206,8496.0
2021-08-12 12:30:00,27.83,27.84,27.82,27.84,5200.0,25.3297,25.3388,25.3206,25.3388,5200.0
2021-08-12 12:35:00,27.84,27.86,27.84,27.86,6168.0,25.3388,25.357,25.3388,25.357,6168.0
2021-08-12 12:40:00,27.86,27.86,27.85,27.86,14116.0,25.357,25.357,25.3479,25.357,14116.0
2021-08-12 12:45:00,27.86,27.86,27.83,27.83,9994.0,25.357,25.357,25.3297,25.3297,9994.0
2021-08-12 12:50:00,27.83,27.86,27.83,27.86,17874.0,25.3297,25.357,25.3297,25.357,17874.0
2021-08-12 12:55:00,27.86,27.86,27.84,27.86,15660.0,25.357,25.357,25.3388,25.357,15660.0
2021-08-12 13:00:00,27.86,27.86,27.84,27.84,26150.0,25.357,25.357,25.3388,25.3388,26150.0
2021-08-12 13:05:00,27.84,27.84,27.82,27.82,22534.0,25.3388,25.3388,25.3206,25.3206,22534.0
2021-08-12 13:10:00,27.82,27.82,27.81,27.81,12116.0,25.3206,25.3206,25.3115,25.3115,12116.0
2021-08-12 13:15:00,27.81,27.81,27.76,27.77,29878.0,25.3115,25.3115,25.266,25.2751,29878.0
2021-08-12 13:20:00,27.77,27.78,27.76,27.77,24644.0,25.2751,25.2842,25.266,25.2751,24644.0
2021-08-12 13:25:00,27.77,27.77,27.74,27.74,14828.0,25.2751,25.2751,25.2478,25.2478,14828.0
2021-08-12 13:30:00,27.74,27.75,27.73,27.74,16816.0,25.2478,25.2569,25.2387,25.2478,16816.0
2021-08-12 13:35:00,27.74,27.75,27.74,27.74,11886.0,25.2478,25.2569,25.2478,25.2478,11886.0
2021-08-12 13:40:00,27.74,27.75,27.72,27.73,25466.0,25.2478,25.2569,25.2296,25.2387,25466.0
2021-08-12 13:45:00,27.72,27.72,27.68,27.7,19672.0,25.2296,25.2296,25.1932,25.2114,19672.0
2021-08-12 13:50:00,27.69,27.7,27.68,27.69,10810.0,25.2023,25.2114,25.1932,25.2023,10810.0
2021-08-12 13:55:00,27.69,27.7,27.66,27.67,21712.0,25.2023,25.2114,25.175,25.1841,21712.0
2021-08-12 14:00:00,27.67,27.68,27.67,27.68,15474.0,25.1841,25.1932,25.1841,25.1932,15474.0
2021-08-12 14:05:00,27.7,27.7,27.67,27.68,35482.0,25.2114,25.2114,25.1841,25.1932,35482.0
2021-08-12 14:10:00,27.68,27.68,27.67,27.68,20288.0,25.1932,25.1932,25.1841,25.1932,20288.0
2021-08-12 14:15:00,27.68,27.7,27.67,27.7,25518.0,25.1932,25.2114,25.1841,25.2114,25518.0
2021-08-12 14:20:00,27.7,27.7,27.68,27.68,10482.0,25.2114,25.2114,25.1932,25.1932,10482.0
2021-08-12 14:25:00,27.67,27.68,27.67,27.67,17988.0,25.1841,25.1932,25.1841,25.1841,17988.0
2021-08-12 14:30:00,27.67,27.67,27.67,27.67,18426.0,25.1841,25.1841,25.1841,25.1841,18426.0
2021-08-12 14:35:00,27.68,27.69,27.67,27.69,17288.0,25.1932,25.2023,25.1841,25.2023,17288.0
2021-08-12 14:40:00,27.68,27.7,27.67,27.67,11196.0,25.1932,25.2114,25.1841,25.1841,11196.0
2021-08-12 14:45:00,27.67,27.69,27.67,27.68,14930.0,25.1841,25.2023,25.1841,25.1932,14930.0
2021-08-12 14:50:00,27.68,27.68,27.67,27.68,17510.0,25.1932,25.1932,25.1841,25.1932,17510.0
2021-08-12 14:55:00,27.68,27.69,27.67,27.67,12466.0,25.1932,25.2023,25.1841,25.1841,12466.0
2021-08-12 15:00:00,27.67,27.67,27.66,27.66,14374.0,25.1841,25.1841,25.175,25.175,14374.0
2021-08-12 15:05:00,27.66,27.68,27.66,27.68,17124.0,25.175,25.1932,25.175,25.1932,17124.0
2021-08-12 15:10:00,27.68,27.7,27.67,27.68,24550.0,25.1932,25.2114,25.1841,25.1932,24550.0
2021-08-12 15:15:00,27.68,27.69,27.68,27.69,8262.0,25.1932,25.2023,25.1932,25.2023,8262.0
2021-08-12 15:20:00,27.68,27.7,27.68,27.68,15420.0,25.1932,25.2114,25.1932,25.1932,15420.0
2021-08-12 15:25:00,27.68,27.69,27.67,27.68,29794.0,25.1932,25.2023,25.1841,25.1932,29794.0
2021-08-12 15:30:00,27.68,27.68,27.67,27.68,27974.0,25.1932,25.1932,25.1841,25.1932,27974.0
2021-08-12 15:35:00,27.68,27.7,27.67,27.69,42572.0,25.1932,25.2114,25.1841,25.2023,42572.0
2021-08-12 15:40:00,27.69,27.7,27.64,27.67,76284.0,25.2023,25.2114,25.1568,25.1841,76284.0
2021-08-12 15:45:00,27.67,27.68,27.66,27.67,42876.0,25.1841,25.1932,25.175,25.1841,42876.0
2021-08-12 15:50:00,27.67,27.67,27.62,27.64,132806.0,25.1841,25.1841,25.1386,25.1568,132806.0
2021-08-12 15:55:00,27.64,27.66,27.64,27.66,276154.0,25.1568,25.175,25.1568,25.175,276154.0
2021-08-13 09:30:00,27.7,27.74,27.56,27.58,62604.0,25.2114,25.2478,25.084,25.1022,62604.0
2021-08-13 09:35:00,27.57,27.63,27.53,27.63,20556.0,25.0931,25.1477,25.0567,25.1477,20556.0
2021-08-13 09:40:00,27.64,27.68,27.62,27.62,26160.0,25.1568,25.1932,25.1386,25.1386,26160.0
2021-08-13 09:45:00,27.63,27.65,27.61,27.63,23456.0,25.1477,25.1659,25.1295,25.1477,23456.0
2021-08-13 09:50:00,27.63,27.67,27.59,27.65,42864.0,25.1477,25.1841,25.1113,25.1659,42864.0
2021-08-13 09:55:00,27.65,27.72,27.65,27.7,24302.0,25.1659,25.2296,25.1659,25.2114,24302.0
2021-08-13 10:00:00,27.7,27.7,27.63,27.64,8778.0,25.2114,25.2114,25.1477,25.1568,8778.0
2021-08-13 10:05:00,27.64,27.65,27.6,27.64,20150.0,25.1568,25.1659,25.1204,25.1568,20150.0
2021-08-13 10:10:00,27.64,27.64,27.59,27.6,15814.0,25.1568,25.1568,25.1113,25.1204,15814.0
2021-08-13 10:15:00,27.6,27.64,27.6,27.61,20900.0,25.1204,25.1568,25.1204,25.1295,20900.0
2021-08-13 10:20:00,27.61,27.65,27.61,27.62,23862.0,25.1295,25.1659,25.1295,25.1386,23862.0
2021-08-13 10:25:00,27.61,27.66,27.6,27.66,20588.0,25.1295,25.175,25.1204,25.175,20588.0
2021-08-13 10:30:00,27.67,27.67,27.63,27.63,14938.0,25.1841,25.1841,25.1477,25.1477,14938.0
2021-08-13 10:35:00,27.63,27.65,27.61,27.63,15528.0,25.1477,25.1659,25.1295,25.1477,15528.0
2021-08-13 10:40:00,27.63,27.66,27.63,27.66,11182.0,25.1477,25.175,25.1477,25.175,11182.0
2021-08-13 10:45:00,27.66,27.68,27.65,27.68,10936.0,25.175,25.1932,25.1659,25.1932,10936.0
2021-08-13 10:50:00,27.68,27.7,27.64,27.65,13506.0,25.1932,25.2114,25.1568,25.1659,13506.0
2021-08-13 10:55:00,27.64,27.68,27.64,27.68,17840.0,25.1568,25.1932,25.1568,25.1932,17840.0
2021-08-13 11:00:00,27.68,27.7,27.66,27.66,12910.0,25.1932,25.2114,25.175,25.175,12910.0
2021-08-13 11:05:00,27.65,27.69,27.65,27.68,14382.0,25.1659,25.2023,25.1659,25.1932,14382.0
2021-08-13 11:10:00,27.69,27.71,27.68,27.7,13928.0,25.2023,25.2205,25.1932,25.2114,13928.0
2021-08-13 11:15:00,27.7,27.72,27.7,27.71,14834.0,25.2114,25.2296,25.2114,25.2205,14834.0
2021-08-13 11:20:00,27.72,27.72,27.7,27.71,14490.0,25.2296,25.2296,25.2114,25.2205,14490.0
2021-08-13 11:25:00,27.71,27.72,27.68,27.69,16360.0,25.2205,25.2296,25.1932,25.2023,16360.0
2021-08-13 11:30:00,27.7,27.71,27.69,27.7,11328.0,25.2114,25.2205,25.2023,25.2114,11328.0
2021-08-13 11:35:00,27.7,27.7,27.68,27.69,11600.0,25.2114,25.2114,25.1932,25.2023,11600.0
2021-08-13 11:40:00,27.7,27.72,27.69,27.71,7426.0,25.2114,25.2296,25.2023,25.2205,7426.0
2021-08-13 11:45:00,27.72,27.72,27.7,27.72,20876.0,25.2296,25.2296,25.2114,25.2296,20876.0
2021-08-13 11:50:00,27.72,27.72,27.71,27.72,9890.0,25.2296,25.2296,25.2205,25.2296,9890.0
2021-08-13 11:55:00,27.72,27.72,27.68,27.68,25640.0,25.2296,25.2296,25.1932,25.1932,25640.0
2021-08-13 12:00:00,27.68,27.7,27.68,27.69,19436.0,25.1932,25.2114,25.1932,25.2023,19436.0
2021-08-13 12:05:00,27.68,27.68,27.67,27.67,6374.0,25.1932,25.1932,25.1841,25.1841,6374.0
2021-08-13 12:10:00,27.67,27.68,27.67,27.68,6200.0,25.1841,25.1932,25.1841,25.1932,6200.0
2021-08-13 12:15:00,27.68,27.68,27.66,27.67,17256.0,25.1932,25.1932,25.175,25.1841,17256.0
2021-08-13 12:20:00,27.68,27.69,27.68,27.68,9160.0,25.1932,25.2023,25.1932,25.1932,9160.0
2021-08-13 12:25:00,27.68,27.69,27.68,27.69,10678.0,25.1932,25.2023,25.1932,25.2023,10678.0
2021-08-13 12:30:00,27.69,27.71,27.69,27.71,6938.0,25.2023,25.2205,25.2023,25.2205,6938.0
2021-08-13 12:35:00,27.7,27.71,27.7,27.7,9850.0,25.2114,25.2205,25.2114,25.2114,9850.0
2021-08-13 12:40:00,27.71,27.71,27.7,27.71,9410.0,25.2205,25.2205,25.2114,25.2205,9410.0
2021-08-13 12:45:00,27.71,27.71,27.68,27.68,8168.0,25.2205,25.2205,25.1932,25.1932,8168.0
2021-08-13 12:50:00,27.68,27.69,27.68,27.68,13080.0,25.1932,25.2023,25.1932,25.1932,13080.0
2021-08-13 12:55:00,27.69,27.7,27.69,27.7,16070.0,25.2023,25.2114,25.2023,25.2114,16070.0
2021-08-13 13:00:00,27.7,27.7,27.68,27.68,9262.0,25.2114,25.2114,25.1932,25.1932,9262.0
2021-08-13 13:05:00,27.68,27.68,27.66,27.67,7348.0,25.1932,25.1932,25.175,25.1841,7348.0
2021-08-13 13:10:00,27.67,27.67,27.64,27.64,14288.0,25.1841,25.1841,25.1568,25.1568,14288.0
2021-08-13 13:15:00,27.64,27.65,27.63,27.63,12710.0,25.1568,25.1659,25.1477,25.1477,12710.0
2021-08-13 13:20:00,27.64,27.65,27.64,27.64,9802.0,25.1568,25.1659,25.1568,25.1568,9802.0
2021-08-13 13:25:00,27.65,27.66,27.64,27.66,13914.0,25.1659,25.175,25.1568,25.175,13914.0
2021-08-13 13:30:00,27.66,27.66,27.65,27.65,10962.0,25.175,25.175,25.1659,25.1659,10962.0
2021-08-13 13:35:00,27.66,27.67,27.65,27.66,17432.0,25.175,25.1841,25.1659,25.175,17432.0
2021-08-13 13:40:00,27.67,27.68,27.66,27.67,20610.0,25.1841,25.1932,25.175,25.1841,20610.0
2021-08-13 13:45:00,27.68,27.68,27.67,27.68,16232.0,25.1932,25.1932,25.1841,25.1932,16232.0
2021-08-13 13:50:00,27.68,27.7,27.68,27.7,13500.0,25.1932,25.2114,25.1932,25.2114,13500.0
2021-08-13 13:55:00,27.7,27.7,27.68,27.7,29536.0,25.2114,25.2114,25.1932,25.2114,29536.0
2021-08-13 14:00:00,27.7,27.7,27.68,27.69,8612.0,25.2114,25.2114,25.1932,25.2023,8612.0
2021-08-13 14:05:00,27.69,27.7,27.68,27.68,12712.0,25.2023,25.2114,25.1932,25.1932,12712.0
2021-08-13 14:10:00,27.68,27.68,27.68,27.68,4718.0,25.1932,25.1932,25.1932,25.1932,4718.0
2021-08-13 14:15:00,27.68,27.68,27.67,27.67,6926.0,25.1932,25.1932,25.1841,25.1841,6926.0
2021-08-13 14:20:00,27.67,27.67,27.66,27.66,18026.0,25.1841,25.1841,25.175,25.175,18026.0
2021-08-13 14:25:00,27.67,27.68,27.66,27.67,20074.0,25.1841,25.1932,25.175,25.1841,20074.0
2021-08-13 14:30:00,27.67,27.67,27.66,27.67,1400.0,25.1841,25.1841,25.175,25.1841,1400.0
2021-08-13 14:35:00,27.67,27.67,27.63,27.64,9344.0,25.1841,25.1841,25.1477,25.1568,9344.0
2021-08-13 14:40:00,27.64,27.64,27.61,27.63,33114.0,25.1568,25.1568,25.1295,25.1477,33114.0
2021-08-13 14:45:00,27.63,27.64,27.62,27.63,13646.0,25.1477,25.1568,25.1386,25.1477,13646.0
2021-08-13 14:50:00,27.63,27.64,27.63,27.63,7606.0,25.1477,25.1568,25.1477,25.1477,7606.0
2021-08-13 14:55:00,27.63,27.64,27.61,27.61,15906.0,25.1477,25.1568,25.1295,25.1295,15906.0
2021-08-13 15:00:00,27.61,27.64,27.61,27.64,11196.0,25.1295,25.1568,25.1295,25.1568,11196.0
2021-08-13 15:05:00,27.64,27.66,27.64,27.65,13556.0,25.1568,25.175,25.1568,25.1659,13556.0
2021-08-13 15:10:00,27.65,27.66,27.64,27.65,14256.0,25.1659,25.175,25.1568,25.1659,14256.0
2021-08-13 15:15:00,27.65,27.65,27.63,27.63,11360.0,25.1659,25.1659,25.1477,25.1477,11360.0
2021-08-13 15:20:00,27.64,27.64,27.62,27.62,21386.0,25.1568,25.1568,25.1386,25.1386,21386.0
2021-08-13 15:25:00,27.63,27.63,27.61,27.61,17012.0,25.1477,25.1477,25.1295,25.1295,17012.0
2021-08-13 15:30:00,27.61,27.63,27.61,27.63,19096.0,25.1295,25.1477,25.1295,25.1477,19096.0
2021-08-13 15:35:00,27.63,27.67,27.62,27.67,38702.0,25.1477,25.1841,25.1386,25.1841,38702.0
2021-08-13 15:40:00,27.67,27.67,27.65,27.65,27746.0,25.1841,25.1841,25.1659,25.1659,27746.0
2021-08-13 15:45:00,27.65,27.66,27.64,27.64,43388.0,25.1659,25.175,25.1568,25.1568,43388.0
2021-08-13 15:50:00,27.64,27.64,27.61,27.61,76434.0,25.1568,25.1568,25.1295,25.1295,76434.0
2021-08-13 15:55:00,27.61,27.64,27.59,27.64,141670.0,25.1295,25.1568,25.1113,25.1568,141670.0
2021-08-16 09:30:00,27.64,27.67,27.5,27.52,100334.0,25.1568,25.1841,25.0294,25.0476,100334.0
2021-08-16 09:35:00,27.51,27.55,27.51,27.55,18692.0,25.0385,25.0749,25.0385,25.0749,18692.0
2021-08-16 09:40:00,27.55,27.57,27.51,27.57,24502.0,25.0749,25.0931,25.0385,25.0931,24502.0
2021-08-16 09:45:00,27.58,27.58,27.52,27.54,42202.0,25.1022,25.1022,25.0476,25.0658,42202.0
2021-08-16 09:50:00,27.54,27.56,27.52,27.54,33752.0,25.0658,25.084,25.0476,25.0658,33752.0
2021-08-16 09:55:00,27.54,27.58,27.53,27.58,23232.0,25.0658,25.1022,25.0567,25.1022,23232.0
2021-08-16 10:00:00,27.58,27.6,27.55,27.59,26624.0,25.1022,25.1204,25.0749,25.1113,26624.0
2021-08-16 10:05:00,27.58,27.66,27.56,27.65,21926.0,25.1022,25.175,25.084,25.1659,21926.0
2021-08-16 10:10:00,27.65,27.74,27.64,27.72,27014.0,25.1659,25.2478,25.1568,25.2296,27014.0
2021-08-16 10:15:00,27.72,27.74,27.68,27.72,38850.0,25.2296,25.2478,25.1932,25.2296,38850.0
2021-08-16 10:20:00,27.71,27.73,27.67,27.68,23986.0,25.2205,25.2387,25.1841,25.1932,23986.0
2021-08-16 10:25:00,27.68,27.72,27.67,27.71,56108.0,25.1932,25.2296,25.1841,25.2205,56108.0
2021-08-16 10:30:00,27.71,27.75,27.69,27.69,32426.0,25.2205,25.2569,25.2023,25.2023,32426.0
2021-08-16 10:35:00,27.68,27.73,27.68,27.7,63896.0,25.1932,25.2387,25.1932,25.2114,63896.0
2021-08-16 10:40:00,27.7,27.74,27.7,27.73,21576.0,25.2114,25.2478,25.2114,25.2387,21576.0
2021-08-16 10:45:00,27.73,27.77,27.72,27.75,36628.0,25.2387,25.2751,25.2296,25.2569,36628.0
2021-08-16 10:50:00,27.75,27.75,27.73,27.74,40570.0,25.2569,25.2569,25.2387,25.2478,40570.0
2021-08-16 10:55:00,27.75,27.77,27.74,27.77,31798.0,25.2569,25.2751,25.2478,25.2751,31798.0
2021-08-16 11:00:00,27.77,27.81,27.77,27.77,24050.0,25.2751,25.3115,25.2751,25.2751,24050.0
2021-08-16 11:05:00,27.77,27.77,27.74,27.76,27888.0,25.2751,25.2751,25.2478,25.266,27888.0
2021-08-16 11:10:00,27.77,27.81,27.77,27.81,16106.0,25.2751,25.3115,25.2751,25.3115,16106.0
2021-08-16 11:15:00,27.81,27.83,27.79,27.83,51976.0,25.3115,25.3297,25.2933,25.3297,51976.0
2021-08-16 11:20:00,27.84,27.85,27.82,27.82,51356.0,25.3388,25.3479,25.3206,25.3206,51356.0
2021-08-16 11:25:00,27.83,27.86,27.82,27.86,73718.0,25.3297,25.357,25.3206,25.357,73718.0
2021-08-16 11:30:00,27.85,27.87,27.85,27.87,41280.0,25.3479,25.3661,25.3479,25.3661,41280.0
2021-08-16 11:35:00,27.87,27.89,27.86,27.88,36342.0,25.3661,25.3844,25.357,25.3752,36342.0
2021-08-16 11:40:00,27.88,27.9,27.86,27.88,48436.0,25.3752,25.3935,25.357,25.3752,48436.0
2021-08-16 11:45:00,27.88,27.9,27.88,27.89,27102.0,25.3752,25.3935,25.3752,25.3844,27102.0
2021-08-16 11:50:00,27.89,27.9,27.85,27.86,23350.0,25.3844,25.3935,25.3479,25.357,23350.0
2021-08-16 11:55:00,27.86,27.86,27.84,27.85,43088.0,25.357,25.357,25.3388,25.3479,43088.0
2021-08-16 12:00:00,27.85,27.86,27.84,27.86,13892.0,25.3479,25.357,25.3388,25.357,13892.0
2021-08-16 12:05:00,27.86,27.86,27.83,27.84,24416.0,25.357,25.357,25.3297,25.3388,24416.0
2021-08-16 12:10:00,27.84,27.85,27.83,27.85,22916.0,25.3388,25.3479,25.3297,25.3479,22916.0
2021-08-16 12:15:00,27.86,27.86,27.85,27.86,15626.0,25.357,25.357,25.3479,25.357,15626.0
2021-08-16 12:20:00,27.86,27.88,27.85,27.88,18158.0,25.357,25.3752,25.3479,25.3752,18158.0
2021-08-16 12:25:00,27.88,27.88,27.86,27.86,10636.0,25.3752,25.3752,25.357,25.357,10636.0
2021-08-16 12:30:00,27.86,27.86,27.83,27.83,14482.0,25.357,25.357,25.3297,25.3297,14482.0
2021-08-16 12:35:00,27.83,27.85,27.83,27.83,26154.0,25.3297,25.3479,25.3297,25.3297,26154.0
2021-08-16 12:40:00,27.83,27.84,27.82,27.84,30414.0,25.3297,25.3388,25.3206,25.3388,30414.0
2021-08-16 12:45:00,27.84,27.84,27.81,27.81,22486.0,25.3388,25.3388,25.3115,25.3115,22486.0
2021-08-16 12:50:00,27.81,27.83,27.81,27.83,29518.0,25.3115,25.3297,25.3115,25.3297,29518.0
2021-08-16 12:55:00,27.83,27.86,27.83,27.86,24988.0,25.3297,25.357,25.3297,25.357,24988.0
2021-08-16 13:00:00,27.86,27.88,27.85,27.88,35142.0,25.357,25.3752,25.3479,25.3752,35142.0
2021-08-16 13:05:00,27.87,27.89,27.84,27.84,34058.0,25.3661,25.3844,25.3388,25.3388,34058.0
2021-08-16 13:10:00,27.84,27.84,27.81,27.83,41978.0,25.3388,25.3388,25.3115,25.3297,41978.0
2021-08-16 13:15:00,27.83,27.83,27.8,27.82,18288.0,25.3297,25.3297,25.3024,25.3206,18288.0
2021-08-16 13:20:00,27.83,27.83,27.81,27.81,8174.0,25.3297,25.3297,25.3115,25.3115,8174.0
2021-08-16 13:25:00,27.82,27.86,27.81,27.86,38422.0,25.3206,25.357,25.3115,25.357,38422.0
2021-08-16 13:30:00,27.86,27.86,27.84,27.86,21542.0,25.357,25.357,25.3388,25.357,21542.0
2021-08-16 13:35:00,27.85,27.86,27.83,27.83,10700.0,25.3479,25.357,25.3297,25.3297,10700.0
2021-08-16 13:40:00,27.83,27.84,27.79,27.79,10630.0,25.3297,25.3388,25.2933,25.2933,10630.0
2021-08-16 13:45:00,27.79,27.79,27.74,27.75,17082.0,25.2933,25.2933,25.2478,25.2569,17082.0
2021-08-16 13:50:00,27.75,27.76,27.74,27.75,18884.0,25.2569,25.266,25.2478,25.2569,18884.0
2021-08-16 13:55:00,27.75,27.78,27.75,27.78,10680.0,25.2569,25.2842,25.2569,25.2842,10680.0
2021-08-16 14:00:00,27.78,27.79,27.75,27.75,29706.0,25.2842,25.2933,25.2569,25.2569,29706.0
2021-08-16 14:05:00,27.75,27.78,27.75,27.78,16036.0,25.2569,25.2842,25.2569,25.2842,16036.0
2021-08-16 14:10:00,27.77,27.78,27.77,27.77,18286.0,25.2751,25.2842,25.2751,25.2751,18286.0
2021-08-16 14:15:00,27.77,27.77,27.74,27.75,13008.0,25.2751,25.2751,25.2478,25.2569,13008.0
2021-08-16 14:20:00,27.75,27.75,27.74,27.75,16500.0,25.2569,25.2569,25.2478,25.2569,16500.0
2021-08-16 14:25:00,27.75,27.75,27.73,27.74,17358.0,25.2569,25.2569,25.2387,25.2478,17358.0
2021-08-16 14:30:00,27.74,27.74,27.73,27.74,12426.0,25.2478,25.2478,25.2387,25.2478,12426.0
2021-08-16 14:35:00,27.73,27.74,27.71,27.71,21874.0,25.2387,25.2478,25.2205,25.2205,21874.0
2021-08-16 14:40:00,27.72,27.74,27.71,27.73,21576.0,25.2296,25.2478,25.2205,25.2387,21576.0
2021-08-16 14:45:00,27.73,27.75,27.73,27.75,16048.0,25.2387,25.2569,25.2387,25.2569,16048.0
2021-08-16 14:50:00,27.75,27.77,27.75,27.76,10502.0,25.2569,25.2751,25.2569,25.266,10502.0
2021-08-16 14:55:00,27.76,27.77,27.74,27.75,43952.0,25.266,25.2751,25.2478,25.2569,43952.0
2021-08-16 15:00:00,27.74,27.75,27.73,27.74,15286.0,25.2478,25.2569,25.2387,25.2478,15286.0
2021-08-16 15:05:00,27.74,27.74,27.73,27.73,14508.0,25.2478,25.2478,25.2387,25.2387,14508.0
2021-08-16 15:10:00,27.74,27.74,27.73,27.73,28224.0,25.2478,25.2478,25.2387,25.2387,28224.0
2021-08-16 15:15:00,27.73,27.74,27.73,27.73,12800.0,25.2387,25.2478,25.2387,25.2387,12800.0
2021-08-16 15:20:00,27.73,27.74,27.72,27.72,57434.0,25.2387,25.2478,25.2296,25.2296,57434.0
2021-08-16 15:25:00,27.72,27.72,27.7,27.72,22708.0,25.2296,25.2296,25.2114,25.2296,22708.0
2021-08-16 15:30:00,27.72,27.74,27.71,27.74,41078.0,25.2296,25.2478,25.2205,25.2478,41078.0
2021-08-16 15:35:00,27.74,27.74,27.72,27.72,45492.0,25.2478,25.2478,25.2296,25.2296,45492.0
2021-08-16 15:40:00,27.72,27.73,27.71,27.72,35514.0,25.2296,25.2387,25.2205,25.2296,35514.0
2021-08-16 15:45:00,27.72,27.74,27.72,27.72,56032.0,25.2296,25.2478,25.2296,25.2296,56032.0
2021-08-16 15:50:00,27.72,27.77,27.72,27.77,95520.0,25.2296,25.2751,25.2296,25.2751,95520.0
2021-08-16 15:55:00,27.76,27.83,27.75,27.82,286594.0,25.266,25.3297,25.2569,25.3206,286594.0
2021-08-17 09:30:00,27.74,27.78,27.68,27.77,117216.0,25.2478,25.2842,25.1932,25.2751,117216.0
2021-08-17 09:35:00,27.78,27.81,27.65,27.68,82812.0,25.2842,25.3115,25.1659,25.1932,82812.0
2021-08-17 09:40:00,27.68,27.68,27.61,27.64,40184.0,25.1932,25.1932,25.1295,25.1568,40184.0
2021-08-17 09:45:00,27.65,27.65,27.56,27.63,47834.0,25.1659,25.1659,25.084,25.1477,47834.0
2021-08-17 09:50:00,27.62,27.63,27.58,27.62,63732.0,25.1386,25.1477,25.1022,25.1386,63732.0
2021-08-17 09:55:00,27.61,27.61,27.56,27.56,29030.0,25.1295,25.1295,25.084,25.084,29030.0
2021-08-17 10:00:00,27.55,27.56,27.41,27.43,54836.0,25.0749,25.084,24.9475,24.9657,54836.0
2021-08-17 10:05:00,27.43,27.47,27.39,27.46,43006.0,24.9657,25.0021,24.9293,24.993,43006.0
2021-08-17 10:10:00,27.46,27.5,27.45,27.47,42246.0,24.993,25.0294,24.9839,25.0021,42246.0
2021-08-17 10:15:00,27.47,27.47,27.41,27.45,32638.0,25.0021,25.0021,24.9475,24.9839,32638.0
2021-08-17 10:20:00,27.45,27.47,27.42,27.43,21432.0,24.9839,25.0021,24.9566,24.9657,21432.0
2021-08-17 10:25:00,27.43,27.46,27.43,27.46,20570.0,24.9657,24.993,24.9657,24.993,20570.0
2021-08-17 10:30:00,27.46,27.46,27.4,27.4,21798.0,24.993,24.993,24.9384,24.9384,21798.0
2021-08-17 10:35:00,27.41,27.41,27.35,27.36,43304.0,24.9475,24.9475,24.8929,24.902,43304.0
2021-08-17 10:40:00,27.37,27.4,27.36,27.39,30524.0,24.9111,24.9384,24.902,24.9293,30524.0
2021-08-17 10:45:00,27.38,27.43,27.36,27.43,28520.0,24.9202,24.9657,24.902,24.9657,28520.0
2021-08-17 10:50:00,27.43,27.43,27.4,27.43,21566.0,24.9657,24.9657,24.9384,24.9657,21566.0
2021-08-17 10:55:00,27.43,27.43,27.41,27.42,13046.0,24.9657,24.9657,24.9475,24.9566,13046.0
2021-08-17 11:00:00,27.42,27.43,27.39,27.42,18704.0,24.9566,24.9657,24.9293,24.9566,18704.0
2021-08-17 11:05:00,27.42,27.42,27.39,27.4,26688.0,24.9566,24.9566,24.9293,24.9384,26688.0
2021-08-17 11:10:00,27.4,27.42,27.37,27.38,52210.0,24.9384,24.9566,24.9111,24.9202,52210.0
2021-08-17 11:15:00,27.38,27.42,27.38,27.42,27618.0,24.9202,24.9566,24.9202,24.9566,27618.0
2021-08-17 11:20:00,27.42,27.42,27.38,27.4,17268.0,24.9566,24.9566,24.9202,24.9384,17268.0
2021-08-17 11:25:00,27.4,27.4,27.36,27.39,18676.0,24.9384,24.9384,24.902,24.9293,18676.0
2021-08-17 11:30:00,27.39,27.42,27.36,27.42,26410.0,24.9293,24.9566,24.902,24.9566,26410.0
2021-08-17 11:35:00,27.43,27.47,27.43,27.47,22286.0,24.9657,25.0021,24.9657,25.0021,22286.0
2021-08-17 11:40:00,27.47,27.48,27.44,27.45,30078.0,25.0021,25.0112,24.9748,24.9839,30078.0
2021-08-17 11:45:00,27.46,27.47,27.43,27.44,8868.0,24.993,25.0021,24.9657,24.9748,8868.0
2021-08-17 11:50:00,27.44,27.45,27.43,27.45,12100.0,24.9748,24.9839,24.9657,24.9839,12100.0
2021-08-17 11:55:00,27.44,27.46,27.43,27.43,21426.0,24.9748,24.993,24.9657,24.9657,21426.0
2021-08-17 12:00:00,27.43,27.44,27.4,27.42,16044.0,24.9657,24.9748,24.9384,24.9566,16044.0
2021-08-17 12:05:00,27.42,27.43,27.39,27.39,9056.0,24.9566,24.9657,24.9293,24.9293,9056.0
2021-08-17 12:10:00,27.4,27.41,27.38,27.4,24816.0,24.9384,24.9475,24.9202,24.9384,24816.0
2021-08-17 12:15:00,27.4,27.4,27.36,27.39,21918.0,24.9384,24.9384,24.902,24.9293,21918.0
2021-08-17 12:20:00,27.39,27.42,27.38,27.42,16234.0,24.9293,24.9566,24.9202,24.9566,16234.0
2021-08-17 12:25:00,27.41,27.45,27.41,27.45,15430.0,24.9475,24.9839,24.9475,24.9839,15430.0
2021-08-17 12:30:00,27.45,27.45,27.41,27.42,16632.0,24.9839,24.9839,24.9475,24.9566,16632.0
2021-08-17 12:35:00,27.42,27.42,27.35,27.35,11618.0,24.9566,24.9566,24.8929,24.8929,11618.0
2021-08-17 12:40:00,27.35,27.36,27.35,27.36,21342.0,24.8929,24.902,24.8929,24.902,21342.0
2021-08-17 12:45:00,27.36,27.36,27.32,27.32,19310.0,24.902,24.902,24.8656,24.8656,19310.0
2021-08-17 12:50:00,27.32,27.32,27.29,27.32,24628.0,24.8656,24.8656,24.8383,24.8656,24628.0
2021-08-17 12:55:00,27.3,27.31,27.29,27.3,15376.0,24.8474,24.8565,24.8383,24.8474,15376.0
2021-08-17 13:00:00,27.3,27.33,27.3,27.31,21100.0,24.8474,24.8747,24.8474,24.8565,21100.0
2021-08-17 13:05:00,27.31,27.34,27.31,27.34,19098.0,24.8565,24.8838,24.8565,24.8838,19098.0
2021-08-17 13:10:00,27.34,27.37,27.34,27.36,11288.0,24.8838,24.9111,24.8838,24.902,11288.0
2021-08-17 13:15:00,27.36,27.36,27.33,27.34,17318.0,24.902,24.902,24.8747,24.8838,17318.0
2021-08-17 13:20:00,27.34,27.34,27.32,27.33,14128.0,24.8838,24.8838,24.8656,24.8747,14128.0
2021-08-17 13:25:00,27.33,27.36,27.32,27.36,33858.0,24.8747,24.902,24.8656,24.902,33858.0
2021-08-17 13:30:00,27.36,27.36,27.36,27.36,7422.0,24.902,24.902,24.902,24.902,7422.0
2021-08-17 13:35:00,27.36,27.38,27.35,27.36,22072.0,24.902,24.9202,24.8929,24.902,22072.0
2021-08-17 13:40:00,27.36,27.36,27.34,27.35,14074.0,24.902,24.902,24.8838,24.8929,14074.0
2021-08-17 13:45:00,27.35,27.35,27.33,27.35,17350.0,24.8929,24.8929,24.8747,24.8929,17350.0
2021-08-17 13:50:00,27.35,27.37,27.35,27.35,23286.0,24.8929,24.9111,24.8929,24.8929,23286.0
2021-08-17 13:55:00,27.35,27.36,27.35,27.36,21590.0,24.8929,24.902,24.8929,24.902,21590.0
2021-08-17 14:00:00,27.36,27.38,27.36,27.38,14192.0,24.902,24.9202,24.902,24.9202,14192.0
2021-08-17 14:05:00,27.38,27.39,27.36,27.38,28764.0,24.9202,24.9293,24.902,24.9202,28764.0
2021-08-17 14:10:00,27.38,27.38,27.36,27.36,19350.0,24.9202,24.9202,24.902,24.902,19350.0
2021-08-17 14:15:00,27.36,27.36,27.35,27.36,23394.0,24.902,24.902,24.8929,24.902,23394.0
2021-08-17 14:20:00,27.36,27.36,27.32,27.33,32596.0,24.902,24.902,24.8656,24.8747,32596.0
2021-08-17 14:25:00,27.33,27.33,27.29,27.3,20082.0,24.8747,24.8747,24.8383,24.8474,20082.0
2021-08-17 14:30:00,27.29,27.3,27.26,27.27,33720.0,24.8383,24.8474,24.811,24.8201,33720.0
2021-08-17 14:35:00,27.27,27.27,27.24,27.25,32684.0,24.8201,24.8201,24.7927,24.8018,32684.0
2021-08-17 14:40:00,27.25,27.25,27.25,27.25,22344.0,24.8018,24.8018,24.8018,24.8018,22344.0
2021-08-17 14:45:00,27.25,27.3,27.25,27.29,38680.0,24.8018,24.8474,24.8018,24.8383,38680.0
2021-08-17 14:50:00,27.29,27.32,27.29,27.29,32046.0,24.8383,24.8656,24.8383,24.8383,32046.0
2021-08-17 14:55:00,27.29,27.36,27.29,27.36,27814.0,24.8383,24.902,24.8383,24.902,27814.0
2021-08-17 15:00:00,27.36,27.39,27.36,27.39,25664.0,24.902,24.9293,24.902,24.9293,25664.0
2021-08-17 15:05:00,27.39,27.39,27.38,27.39,23450.0,24.9293,24.9293,24.9202,24.9293,23450.0
2021-08-17 15:10:00,27.39,27.41,27.39,27.39,34310.0,24.9293,24.9475,24.9293,24.9293,34310.0
2021-08-17 15:15:00,27.39,27.4,27.38,27.4,38114.0,24.9293,24.9384,24.9202,24.9384,38114.0
2021-08-17 15:20:00,27.4,27.41,27.39,27.4,43280.0,24.9384,24.9475,24.9293,24.9384,43280.0
2021-08-17 15:25:00,27.41,27.43,27.4,27.42,43000.0,24.9475,24.9657,24.9384,24.9566,43000.0
2021-08-17 15:30:00,27.42,27.45,27.42,27.45,45242.0,24.9566,24.9839,24.9566,24.9839,45242.0
2021-08-17 15:35:00,27.45,27.46,27.43,27.44,51286.0,24.9839,24.993,24.9657,24.9748,51286.0
2021-08-17 15:40:00,27.44,27.44,27.41,27.41,54042.0,24.9748,24.9748,24.9475,24.9475,54042.0
2021-08-17 15:45:00,27.41,27.42,27.39,27.39,79238.0,24.9475,24.9566,24.9293,24.9293,79238.0
2021-08-17 15:50:00,27.4,27.45,27.39,27.4,187618.0,24.9384,24.9839,24.9293,24.9384,187618.0
2021-08-17 15:55:00,27.4,27.46,27.4,27.43,288838.0,24.9384,24.993,24.9384,24.9657,288838.0
2021-08-18 09:30:00,27.3,27.37,27.23,27.25,46082.0,24.8474,24.9111,24.7836,24.8018,46082.0
2021-08-18 09:35:00,27.23,27.28,27.23,27.23,10158.0,24.7836,24.8292,24.7836,24.7836,10158.0
2021-08-18 09:40:00,27.22,27.37,27.22,27.34,28218.0,24.7745,24.9111,24.7745,24.8838,28218.0
2021-08-18 09:45:00,27.34,27.36,27.31,27.33,21366.0,24.8838,24.902,24.8565,24.8747,21366.0
2021-08-18 09:50:00,27.34,27.38,27.31,27.37,22760.0,24.8838,24.9202,24.8565,24.9111,22760.0
2021-08-18 09:55:00,27.36,27.41,27.36,27.38,13026.0,24.902,24.9475,24.902,24.9202,13026.0
2021-08-18 10:00:00,27.38,27.45,27.37,27.44,15122.0,24.9202,24.9839,24.9111,24.9748,15122.0
2021-08-18 10:05:00,27.44,27.44,27.39,27.42,11254.0,24.9748,24.9748,24.9293,24.9566,11254.0
2021-08-18 10:10:00,27.41,27.48,27.41,27.46,54110.0,24.9475,25.0112,24.9475,24.993,54110.0
2021-08-18 10:15:00,27.47,27.49,27.45,27.49,26408.0,25.0021,25.0203,24.9839,25.0203,26408.0
2021-08-18 10:20:00,27.49,27.49,27.46,27.47,8488.0,25.0203,25.0203,24.993,25.0021,8488.0
2021-08-18 10:25:00,27.47,27.48,27.41,27.42,22004.0,25.0021,25.0112,24.9475,24.9566,22004.0
2021-08-18 10:30:00,27.42,27.47,27.42,27.43,13486.0,24.9566,25.0021,24.9566,24.9657,13486.0
2021-08-18 10:35:00,27.43,27.45,27.39,27.4,14540.0,24.9657,24.9839,24.9293,24.9384,14540.0
2021-08-18 10:40:00,27.39,27.42,27.38,27.41,23400.0,24.9293,24.9566,24.9202,24.9475,23400.0
2021-08-18 10:45:00,27.4,27.4,27.34,27.36,39206.0,24.9384,24.9384,24.8838,24.902,39206.0
2021-08-18 10:50:00,27.35,27.4,27.34,27.34,13568.0,24.8929,24.9384,24.8838,24.8838,13568.0
2021-08-18 10:55:00,27.34,27.34,27.28,27.3,16074.0,24.8838,24.8838,24.8292,24.8474,16074.0
2021-08-18 11:00:00,27.29,27.29,27.22,27.23,22784.0,24.8383,24.8383,24.7745,24.7836,22784.0
2021-08-18 11:05:00,27.24,27.25,27.21,27.24,17106.0,24.7927,24.8018,24.7654,24.7927,17106.0
2021-08-18 11:10:00,27.25,27.25,27.23,27.24,20758.0,24.8018,24.8018,24.7836,24.7927,20758.0
2021-08-18 11:15:00,27.23,27.25,27.21,27.25,24752.0,24.7836,24.8018,24.7654,24.8018,24752.0
2021-08-18 11:20:00,27.25,27.25,27.2,27.22,16750.0,24.8018,24.8018,24.7563,24.7745,16750.0
2021-08-18 11:25:00,27.22,27.25,27.22,27.24,13802.0,24.7745,24.8018,24.7745,24.7927,13802.0
2021-08-18 11:30:00,27.24,27.28,27.23,27.28,31754.0,24.7927,24.8292,24.7836,24.8292,31754.0
2021-08-18 11:35:00,27.27,27.29,27.26,27.29,21306.0,24.8201,24.8383,24.811,24.8383,21306.0
2021-08-18 11:40:00,27.29,27.3,27.25,27.26,12768.0,24.8383,24.8474,24.8018,24.811,12768.0
2021-08-18 11:45:00,27.27,27.28,27.25,27.25,10386.0,24.8201,24.8292,24.8018,24.8018,10386.0
2021-08-18 11:50:00,27.25,27.25,27.22,27.22,20948.0,24.8018,24.8018,24.7745,24.7745,20948.0
2021-08-18 11:55:00,27.21,27.22,27.21,27.22,25122.0,24.7654,24.7745,24.7654,24.7745,25122.0
2021-08-18 12:00:00,27.22,27.23,27.19,27.21,22510.0,24.7745,24.7836,24.7472,24.7654,22510.0
2021-08-18 12:05:00,27.21,27.22,27.21,27.22,12996.0,24.7654,24.7745,24.7654,24.7745,12996.0
2021-08-18 12:10:00,27.22,27.23,27.2,27.23,22988.0,24.7745,24.7836,24.7563,24.7836,22988.0
2021-08-18 12:15:00,27.23,27.23,27.2,27.21,35534.0,24.7836,24.7836,24.7563,24.7654,35534.0
2021-08-18 12:20:00,27.21,27.24,27.21,27.22,21666.0,24.7654,24.7927,24.7654,24.7745,21666.0
2021-08-18 12:25:00,27.22,27.22,27.17,27.19,34732.0,24.7745,24.7745,24.729,24.7472,34732.0
2021-08-18 12:30:00,27.2,27.2,27.17,27.18,21318.0,24.7563,24.7563,24.729,24.7381,21318.0
2021-08-18 12:35:00,27.18,27.18,27.17,27.18,12440.0,24.7381,24.7381,24.729,24.7381,12440.0
2021-08-18 12:40:00,27.18,27.22,27.18,27.21,15070.0,24.7381,24.7745,24.7381,24.7654,15070.0
2021-08-18 12:45:00,27.22,27.22,27.2,27.22,18766.0,24.7745,24.7745,24.7563,24.7745,18766.0
2021-08-18 12:50:00,27.22,27.25,27.21,27.24,41666.0,24.7745,24.8018,24.7654,24.7927,41666.0
2021-08-18 12:55:00,27.24,27.25,27.22,27.25,14648.0,24.7927,24.8018,24.7745,24.8018,14648.0
2021-08-18 13:00:00,27.25,27.26,27.23,27.25,19678.0,24.8018,24.811,24.7836,24.8018,19678.0
2021-08-18 13:05:00,27.25,27.28,27.25,27.28,26662.0,24.8018,24.8292,24.8018,24.8292,26662.0
2021-08-18 13:10:00,27.27,27.27,27.25,27.26,20580.0,24.8201,24.8201,24.8018,24.811,20580.0
2021-08-18 13:15:00,27.26,27.26,27.24,27.25,20756.0,24.811,24.811,24.7927,24.8018,20756.0
2021-08-18 13:20:00,27.25,27.27,27.25,27.25,15728.0,24.8018,24.8201,24.8018,24.8018,15728.0
2021-08-18 13:25:00,27.25,27.25,27.22,27.23,10828.0,24.8018,24.8018,24.7745,24.7836,10828.0
2021-08-18 13:30:00,27.22,27.25,27.22,27.24,21420.0,24.7745,24.8018,24.7745,24.7927,21420.0
2021-08-18 13:35:00,27.24,27.27,27.24,27.27,20832.0,24.7927,24.8201,24.7927,24.8201,20832.0
2021-08-18 13:40:00,27.27,27.28,27.25,27.27,23414.0,24.8201,24.8292,24.8018,24.8201,23414.0
2021-08-18 13:45:00,27.27,27.28,27.26,27.28,11016.0,24.8201,24.8292,24.811,24.8292,11016.0
2021-08-18 13:50:00,27.28,27.29,27.28,27.29,10010.0,24.8292,24.8383,24.8292,24.8383,10010.0
2021-08-18 13:55:00,27.29,27.31,27.28,27.3,7200.0,24.8383,24.8565,24.8292,24.8474,7200.0
2021-08-18 14:00:00,27.31,27.35,27.3,27.34,44130.0,24.8565,24.8929,24.8474,24.8838,44130.0
2021-08-18 14:05:00,27.34,27.35,27.33,27.34,21204.0,24.8838,24.8929,24.8747,24.8838,21204.0
2021-08-18 14:10:00,27.33,27.35,27.24,27.27,52152.0,24.8747,24.8929,24.7927,24.8201,52152.0
2021-08-18 14:15:00,27.27,27.27,27.22,27.25,38890.0,24.8201,24.8201,24.7745,24.8018,38890.0
2021-08-18 14:20:00,27.25,27.27,27.24,27.27,29268.0,24.8018,24.8201,24.7927,24.8201,29268.0
2021-08-18 14:25:00,27.27,27.3,27.25,27.3,19434.0,24.8201,24.8474,24.8018,24.8474,19434.0
2021-08-18 14:30:00,27.31,27.33,27.3,27.32,18454.0,24.8565,24.8747,24.8474,24.8656,18454.0
2021-08-18 14:35:00,27.32,27.33,27.31,27.31,33222.0,24.8656,24.8747,24.8565,24.8565,33222.0
2021-08-18 14:40:00,27.31,27.32,27.29,27.29,14674.0,24.8565,24.8656,24.8383,24.8383,14674.0
2021-08-18 14:45:00,27.29,27.29,27.27,27.28,19648.0,24.8383,24.8383,24.8201,24.8292,19648.0
2021-08-18 14:50:00,27.29,27.29,27.26,27.27,17432.0,24.8383,24.8383,24.811,24.8201,17432.0
2021-08-18 14:55:00,27.27,27.3,27.27,27.3,16432.0,24.8201,24.8474,24.8201,24.8474,16432.0
2021-08-18 15:00:00,27.3,27.3,27.26,27.27,15878.0,24.8474,24.8474,24.811,24.8201,15878.0
2021-08-18 15:05:00,27.26,27.28,27.25,27.26,14522.0,24.811,24.8292,24.8018,24.811,14522.0
2021-08-18 15:10:00,27.25,27.28,27.25,27.27,21414.0,24.8018,24.8292,24.8018,24.8201,21414.0
2021-08-18 15:15:00,27.27,27.29,27.24,27.26,47222.0,24.8201,24.8383,24.7927,24.811,47222.0
2021-08-18 15:20:00,27.27,27.27,27.25,27.25,20128.0,24.8201,24.8201,24.8018,24.8018,20128.0
2021-08-18 15:25:00,27.24,27.25,27.21,27.22,28904.0,24.7927,24.8018,24.7654,24.7745,28904.0
2021-08-18 15:30:00,27.22,27.22,27.17,27.18,45140.0,24.7745,24.7745,24.729,24.7381,45140.0
2021-08-18 15:35:00,27.18,27.2,27.16,27.2,74912.0,24.7381,24.7563,24.7199,24.7563,74912.0
2021-08-18 15:40:00,27.2,27.24,27.19,27.22,60392.0,24.7563,24.7927,24.7472,24.7745,60392.0
2021-08-18 15:45:00,27.23,27.24,27.16,27.17,88134.0,24.7836,24.7927,24.7199,24.729,88134.0
2021-08-18 15:50:00,27.17,27.18,27.15,27.18,192826.0,24.729,24.7381,24.7108,24.7381,192826.0
2021-08-18 15:55:00,27.17,27.17,27.08,27.11,411908.0,24.729,24.729,24.6471,24.6744,411908.0
2021-08-19 09:30:00,26.97,27.04,26.93,27.03,89236.0,24.547,24.6107,24.5106,24.6016,89236.0
2021-08-19 09:35:00,27.03,27.13,27.03,27.13,14442.0,24.6016,24.6926,24.6016,24.6926,14442.0
2021-08-19 09:40:00,27.11,27.16,27.08,27.15,29410.0,24.6744,24.7199,24.6471,24.7108,29410.0
2021-08-19 09:45:00,27.15,27.21,27.14,27.16,37974.0,24.7108,24.7654,24.7017,24.7199,37974.0
2021-08-19 09:50:00,27.18,27.23,27.18,27.22,23720.0,24.7381,24.7836,24.7381,24.7745,23720.0
2021-08-19 09:55:00,27.22,27.24,27.21,27.23,23994.0,24.7745,24.7927,24.7654,24.7836,23994.0
2021-08-19 10:00:00,27.23,27.29,27.22,27.28,33448.0,24.7836,24.8383,24.7745,24.8292,33448.0
2021-08-19 10:05:00,27.26,27.3,27.25,27.27,25306.0,24.811,24.8474,24.8018,24.8201,25306.0
2021-08-19 10:10:00,27.28,27.31,27.25,27.29,17290.0,24.8292,24.8565,24.8018,24.8383,17290.0
2021-08-19 10:15:00,27.29,27.34,27.25,27.33,36978.0,24.8383,24.8838,24.8018,24.8747,36978.0
2021-08-19 10:20:00,27.33,27.33,27.29,27.31,15688.0,24.8747,24.8747,24.8383,24.8565,15688.0
2021-08-19 10:25:00,27.31,27.31,27.28,27.29,15006.0,24.8565,24.8565,24.8292,24.8383,15006.0
2021-08-19 10:30:00,27.29,27.3,27.26,27.3,30610.0,24.8383,24.8474,24.811,24.8474,30610.0
2021-08-19 10:35:00,27.3,27.3,27.2,27.21,19898.0,24.8474,24.8474,24.7563,24.7654,19898.0
2021-08-19 10:40:00,27.2,27.2,27.15,27.18,24774.0,24.7563,24.7563,24.7108,24.7381,24774.0
2021-08-19 10:45:00,27.19,27.23,27.18,27.23,33402.0,24.7472,24.7836,24.7381,24.7836,33402.0
2021-08-19 10:50:00,27.24,27.35,27.23,27.35,59512.0,24.7927,24.8929,24.7836,24.8929,59512.0
2021-08-19 10:55:00,27.36,27.4,27.35,27.39,43082.0,24.902,24.9384,24.8929,24.9293,43082.0
2021-08-19 11:00:00,27.4,27.4,27.31,27.33,44022.0,24.9384,24.9384,24.8565,24.8747,44022.0
2021-08-19 11:05:00,27.33,27.34,27.31,27.32,18984.0,24.8747,24.8838,24.8565,24.8656,18984.0
2021-08-19 11:10:00,27.32,27.36,27.32,27.36,18382.0,24.8656,24.902,24.8656,24.902,18382.0
2021-08-19 11:15:00,27.36,27.36,27.34,27.36,28202.0,24.902,24.902,24.8838,24.902,28202.0
2021-08-19 11:20:00,27.35,27.4,27.35,27.4,24520.0,24.8929,24.9384,24.8929,24.9384,24520.0
2021-08-19 11:25:00,27.4,27.4,27.36,27.38,27540.0,24.9384,24.9384,24.902,24.9202,27540.0
2021-08-19 11:30:00,27.38,27.41,27.38,27.4,35300.0,24.9202,24.9475,24.9202,24.9384,35300.0
2021-08-19 11:35:00,27.4,27.46,27.39,27.43,24072.0,24.9384,24.993,24.9293,24.9657,24072.0
2021-08-19 11:40:00,27.43,27.47,27.43,27.46,44554.0,24.9657,25.0021,24.9657,24.993,44554.0
2021-08-19 11:45:00,27.46,27.49,27.46,27.49,56680.0,24.993,25.0203,24.993,25.0203,56680.0
2021-08-19 11:50:00,27.48,27.49,27.47,27.49,17296.0,25.0112,25.0203,25.0021,25.0203,17296.0
2021-08-19 11:55:00,27.49,27.51,27.48,27.48,19214.0,25.0203,25.0385,25.0112,25.0112,19214.0
2021-08-19 12:00:00,27.48,27.51,27.47,27.49,25524.0,25.0112,25.0385,25.0021,25.0203,25524.0
2021-08-19 12:05:00,27.49,27.49,27.45,27.45,15182.0,25.0203,25.0203,24.9839,24.9839,15182.0
2021-08-19 12:10:00,27.45,27.5,27.45,27.48,26790.0,24.9839,25.0294,24.9839,25.0112,26790.0
2021-08-19 12:15:00,27.47,27.5,27.47,27.49,14504.0,25.0021,25.0294,25.0021,25.0203,14504.0
2021-08-19 12:20:00,27.49,27.5,27.48,27.49,22438.0,25.0203,25.0294,25.0112,25.0203,22438.0
2021-08-19 12:25:00,27.49,27.51,27.48,27.48,32578.0,25.0203,25.0385,25.0112,25.0112,32578.0
2021-08-19 12:30:00,27.49,27.5,27.46,27.47,16990.0,25.0203,25.0294,24.993,25.0021,16990.0
2021-08-19 12:35:00,27.47,27.49,27.47,27.49,13020.0,25.0021,25.0203,25.0021,25.0203,13020.0
2021-08-19 12:40:00,27.5,27.51,27.48,27.49,18754.0,25.0294,25.0385,25.0112,25.0203,18754.0
2021-08-19 12:45:00,27.48,27.48,27.46,27.47,13032.0,25.0112,25.0112,24.993,25.0021,13032.0
2021-08-19 12:50:00,27.47,27.49,27.47,27.49,12572.0,25.0021,25.0203,25.0021,25.0203,12572.0
2021-08-19 12:55:00,27.49,27.49,27.48,27.49,18006.0,25.0203,25.0203,25.0112,25.0203,18006.0
2021-08-19 13:00:00,27.49,27.5,27.47,27.47,30130.0,25.0203,25.0294,25.0021,25.0021,30130.0
2021-08-19 13:05:00,27.47,27.47,27.44,27.47,30738.0,25.0021,25.0021,24.9748,25.0021,30738.0
2021-08-19 13:10:00,27.47,27.48,27.45,27.47,18764.0,25.0021,25.0112,24.9839,25.0021,18764.0
2021-08-19 13:15:00,27.46,27.49,27.46,27.49,17932.0,24.993,25.0203,24.993,25.0203,17932.0
2021-08-19 13:20:00,27.49,27.49,27.45,27.45,16078.0,25.0203,25.0203,24.9839,24.9839,16078.0
2021-08-19 13:25:00,27.45,27.45,27.38,27.38,21240.0,24.9839,24.9839,24.9202,24.9202,21240.0
2021-08-19 13:30:00,27.39,27.39,27.34,27.36,11562.0,24.9293,24.9293,24.8838,24.902,11562.0
2021-08-19 13:35:00,27.35,27.37,27.34,27.37,16110.0,24.8929,24.9111,24.8838,24.9111,16110.0
2021-08-19 13:40:00,27.38,27.41,27.36,27.36,19050.0,24.9202,24.9475,24.902,24.902,19050.0
2021-08-19 13:45:00,27.36,27.4,27.36,27.4,14506.0,24.902,24.9384,24.902,24.9384,14506.0
2021-08-19 13:50:00,27.4,27.4,27.35,27.36,7014.0,24.9384,24.9384,24.8929,24.902,7014.0
2021-08-19 13:55:00,27.36,27.36,27.3,27.32,149928.0,24.902,24.902,24.8474,24.8656,149928.0
2021-08-19 14:00:00,27.31,27.36,27.31,27.36,49988.0,24.8565,24.902,24.8565,24.902,49988.0
2021-08-19 14:05:00,27.36,27.4,27.36,27.39,128984.0,24.902,24.9384,24.902,24.9293,128984.0
2021-08-19 14:10:00,27.39,27.42,27.37,27.4,11796.0,24.9293,24.9566,24.9111,24.9384,11796.0
2021-08-19 14:15:00,27.4,27.42,27.39,27.41,19476.0,24.9384,24.9566,24.9293,24.9475,19476.0
2021-08-19 14:20:00,27.41,27.43,27.41,27.43,50742.0,24.9475,24.9657,24.9475,24.9657,50742.0
2021-08-19 14:25:00,27.43,27.46,27.4,27.4,54228.0,24.9657,24.993,24.9384,24.9384,54228.0
2021-08-19 14:30:00,27.4,27.46,27.38,27.46,48990.0,24.9384,24.993,24.9202,24.993,48990.0
2021-08-19 14:35:00,27.45,27.46,27.42,27.43,26982.0,24.9839,24.993,24.9566,24.9657,26982.0
2021-08-19 14:40:00,27.43,27.46,27.41,27.45,33400.0,24.9657,24.993,24.9475,24.9839,33400.0
2021-08-19 14:45:00,27.44,27.46,27.43,27.45,21262.0,24.9748,24.993,24.9657,24.9839,21262.0
2021-08-19 14:50:00,27.45,27.5,27.42,27.5,31934.0,24.9839,25.0294,24.9566,25.0294,31934.0
2021-08-19 14:55:00,27.5,27.53,27.5,27.53,20486.0,25.0294,25.0567,25.0294,25.0567,20486.0
2021-08-19 15:00:00,27.54,27.56,27.54,27.55,54572.0,25.0658,25.084,25.0658,25.0749,54572.0
2021-08-19 15:05:00,27.55,27.57,27.54,27.57,33058.0,25.0749,25.0931,25.0658,25.0931,33058.0
2021-08-19 15:10:00,27.56,27.59,27.55,27.56,81290.0,25.084,25.1113,25.0749,25.084,81290.0
2021-08-19 15:15:00,27.56,27.59,27.55,27.59,66432.0,25.084,25.1113,25.0749,25.1113,66432.0
2021-08-19 15:20:00,27.59,27.61,27.58,27.61,62008.0,25.1113,25.1295,25.1022,25.1295,62008.0
2021-08-19 15:25:00,27.61,27.63,27.59,27.61,73508.0,25.1295,25.1477,25.1113,25.1295,73508.0
2021-08-19 15:30:00,27.61,27.62,27.58,27.61,94306.0,25.1295,25.1386,25.1022,25.1295,94306.0
2021-08-19 15:35:00,27.61,27.64,27.58,27.59,77984.0,25.1295,25.1568,25.1022,25.1113,77984.0
2021-08-19 15:40:00,27.58,27.6,27.53,27.57,102160.0,25.1022,25.1204,25.0567,25.0931,102160.0
2021-08-19 15:45:00,27.56,27.59,27.53,27.57,153704.0,25.084,25.1113,25.0567,25.0931,153704.0
2021-08-19 15:50:00,27.57,27.59,27.55,27.56,208504.0,25.0931,25.1113,25.0749,25.084,208504.0
2021-08-19 15:55:00,27.56,27.56,27.51,27.53,560432.0,25.084,25.084,25.0385,25.0567,560432.0
2021-08-20 09:30:00,27.57,27.71,27.46,27.69,201338.0,25.0931,25.2205,24.993,25.2023,201338.0
2021-08-20 09:35:00,27.7,27.76,27.7,27.73,36226.0,25.2114,25.266,25.2114,25.2387,36226.0
2021-08-20 09:40:00,27.74,27.75,27.68,27.74,66198.0,25.2478,25.2569,25.1932,25.2478,66198.0
2021-08-20 09:45:00,27.75,27.79,27.74,27.75,39054.0,25.2569,25.2933,25.2478,25.2569,39054.0
2021-08-20 09:50:00,27.75,27.81,27.75,27.81,56622.0,25.2569,25.3115,25.2569,25.3115,56622.0
2021-08-20 09:55:00,27.81,27.85,27.79,27.84,39204.0,25.3115,25.3479,25.2933,25.3388,39204.0
2021-08-20 10:00:00,27.85,27.87,27.81,27.86,43750.0,25.3479,25.3661,25.3115,25.357,43750.0
2021-08-20 10:05:00,27.86,27.88,27.81,27.85,35680.0,25.357,25.3752,25.3115,25.3479,35680.0
2021-08-20 10:10:00,27.86,27.87,27.78,27.81,45134.0,25.357,25.3661,25.2842,25.3115,45134.0
2021-08-20 10:15:00,27.81,27.85,27.77,27.85,48128.0,25.3115,25.3479,25.2751,25.3479,48128.0
2021-08-20 10:20:00,27.86,27.93,27.86,27.91,100242.0,25.357,25.4208,25.357,25.4026,100242.0
2021-08-20 10:25:00,27.91,27.95,27.87,27.93,37992.0,25.4026,25.439,25.3661,25.4208,37992.0
2021-08-20 10:30:00,27.93,27.93,27.86,27.88,68150.0,25.4208,25.4208,25.357,25.3752,68150.0
2021-08-20 10:35:00,27.88,27.98,27.88,27.93,35652.0,25.3752,25.4663,25.3752,25.4208,35652.0
2021-08-20 10:40:00,27.93,27.97,27.91,27.96,44958.0,25.4208,25.4572,25.4026,25.4481,44958.0
2021-08-20 10:45:00,27.96,27.99,27.96,27.97,63452.0,25.4481,25.4754,25.4481,25.4572,63452.0
2021-08-20 10:50:00,27.97,28.0,27.96,27.98,54876.0,25.4572,25.4845,25.4481,25.4663,54876.0
2021-08-20 10:55:00,27.99,27.99,27.95,27.97,88254.0,25.4754,25.4754,25.439,25.4572,88254.0
2021-08-20 11:00:00,27.97,27.99,27.96,27.97,73184.0,25.4572,25.4754,25.4481,25.4572,73184.0
2021-08-20 11:05:00,27.97,28.0,27.96,28.0,56356.0,25.4572,25.4845,25.4481,25.4845,56356.0
2021-08-20 11:10:00,28.0,28.01,27.98,27.99,39228.0,25.4845,25.4936,25.4663,25.4754,39228.0
2021-08-20 11:15:00,27.99,28.01,27.97,28.0,88274.0,25.4754,25.4936,25.4572,25.4845,88274.0
2021-08-20 11:20:00,28.0,28.0,27.97,27.99,61562.0,25.4845,25.4845,25.4572,25.4754,61562.0
2021-08-20 11:25:00,28.0,28.01,27.97,27.98,33180.0,25.4845,25.4936,25.4572,25.4663,33180.0
2021-08-20 11:30:00,27.98,28.01,27.98,27.99,71104.0,25.4663,25.4936,25.4663,25.4754,71104.0
2021-08-20 11:35:00,27.99,28.0,27.96,27.96,77856.0,25.4754,25.4845,25.4481,25.4481,77856.0
2021-08-20 11:40:00,27.97,28.0,27.96,28.0,71826.0,25.4572,25.4845,25.4481,25.4845,71826.0
2021-08-20 11:45:00,28.02,28.02,27.98,28.0,31436.0,25.5027,25.5027,25.4663,25.4845,31436.0
2021-08-20 11:50:00,28.0,28.01,27.99,28.01,24226.0,25.4845,25.4936,25.4754,25.4936,24226.0
2021-08-20 11:55:00,28.01,28.01,27.99,28.0,33436.0,25.4936,25.4936,25.4754,25.4845,33436.0
2021-08-20 12:00:00,28.0,28.02,27.98,28.02,26896.0,25.4845,25.5027,25.4663,25.5027,26896.0
2021-08-20 12:05:00,28.01,28.02,27.99,28.0,34878.0,25.4936,25.5027,25.4754,25.4845,34878.0
2021-08-20 12:10:00,28.0,28.02,27.96,27.96,38266.0,25.4845,25.5027,25.4481,25.4481,38266.0
2021-08-20 12:15:00,27.97,27.97,27.93,27.93,25130.0,25.4572,25.4572,25.4208,25.4208,25130.0
2021-08-20 12:20:00,27.93,27.97,27.93,27.97,30754.0,25.4208,25.4572,25.4208,25.4572,30754.0
2021-08-20 12:25:00,27.96,27.99,27.95,27.99,28714.0,25.4481,25.4754,25.439,25.4754,28714.0
2021-08-20 12:30:00,27.99,28.0,27.99,28.0,35826.0,25.4754,25.4845,25.4754,25.4845,35826.0
2021-08-20 12:35:00,28.0,28.01,27.99,28.01,66068.0,25.4845,25.4936,25.4754,25.4936,66068.0
2021-08-20 12:40:00,28.0,28.02,28.0,28.0,41930.0,25.4845,25.5027,25.4845,25.4845,41930.0
2021-08-20 12:45:00,28.0,28.0,27.99,28.0,36550.0,25.4845,25.4845,25.4754,25.4845,36550.0
2021-08-20 12:50:00,28.0,28.0,27.97,27.97,29110.0,25.4845,25.4845,25.4572,25.4572,29110.0
2021-08-20 12:55:00,27.97,27.99,27.97,27.99,44450.0,25.4572,25.4754,25.4572,25.4754,44450.0
2021-08-20 13:00:00,27.98,28.01,27.98,28.01,27576.0,25.4663,25.4936,25.4663,25.4936,27576.0
2021-08-20 13:05:00,28.01,28.03,28.0,28.03,25578.0,25.4936,25.5118,25.4845,25.5118,25578.0
2021-08-20 13:10:00,28.03,28.03,28.0,28.01,38234.0,25.5118,25.5118,25.4845,25.4936,38234.0
2021-08-20 13:15:00,28.01,28.02,27.98,28.0,35784.0,25.4936,25.5027,25.4663,25.4845,35784.0
2021-08-20 13:20:00,28.0,28.01,28.0,28.0,13300.0,25.4845,25.4936,25.4845,25.4845,13300.0
2021-08-20 13:25:00,28.01,28.01,27.97,27.97,20322.0,25.4936,25.4936,25.4572,25.4572,20322.0
2021-08-20 13:30:00,27.98,27.99,27.98,27.98,28178.0,25.4663,25.4754,25.4663,25.4663,28178.0
2021-08-20 13:35:00,27.98,27.98,27.95,27.96,41380.0,25.4663,25.4663,25.439,25.4481,41380.0
2021-08-20 13:40:00,27.96,27.99,27.95,27.99,62414.0,25.4481,25.4754,25.439,25.4754,62414.0
2021-08-20 13:45:00,27.99,28.0,27.9,27.91,104100.0,25.4754,25.4845,25.3935,25.4026,104100.0
2021-08-20 13:50:00,27.91,27.91,27.89,27.9,59524.0,25.4026,25.4026,25.3844,25.3935,59524.0
2021-08-20 13:55:00,27.9,27.9,27.86,27.86,59810.0,25.3935,25.3935,25.357,25.357,59810.0
2021-08-20 14:00:00,27.86,27.87,27.82,27.83,54816.0,25.357,25.3661,25.3206,25.3297,54816.0
2021-08-20 14:05:00,27.83,27.85,27.82,27.84,45108.0,25.3297,25.3479,25.3206,25.3388,45108.0
2021-08-20 14:10:00,27.84,27.88,27.84,27.88,23710.0,25.3388,25.3752,25.3388,25.3752,23710.0
2021-08-20 14:15:00,27.88,27.88,27.86,27.86,22170.0,25.3752,25.3752,25.357,25.357,22170.0
2021-08-20 14:20:00,27.86,27.86,27.81,27.81,51726.0,25.357,25.357,25.3115,25.3115,51726.0
2021-08-20 14:25:00,27.81,27.81,27.79,27.81,32694.0,25.3115,25.3115,25.2933,25.3115,32694.0
2021-08-20 14:30:00,27.81,27.82,27.79,27.8,24940.0,25.3115,25.3206,25.2933,25.3024,24940.0
2021-08-20 14:35:00,27.8,27.82,27.8,27.82,15668.0,25.3024,25.3206,25.3024,25.3206,15668.0
2021-08-20 14:40:00,27.81,27.82,27.79,27.79,30836.0,25.3115,25.3206,25.2933,25.2933,30836.0
2021-08-20 14:45:00,27.8,27.81,27.78,27.79,45400.0,25.3024,25.3115,25.2842,25.2933,45400.0
2021-08-20 14:50:00,27.78,27.78,27.75,27.75,25354.0,25.2842,25.2842,25.2569,25.2569,25354.0
2021-08-20 14:55:00,27.75,27.75,27.74,27.74,60178.0,25.2569,25.2569,25.2478,25.2478,60178.0
2021-08-20 15:00:00,27.74,27.8,27.73,27.78,56378.0,25.2478,25.3024,25.2387,25.2842,56378.0
2021-08-20 15:05:00,27.78,27.78,27.75,27.77,35670.0,25.2842,25.2842,25.2569,25.2751,35670.0
2021-08-20 15:10:00,27.77,27.78,27.76,27.78,43678.0,25.2751,25.2842,25.266,25.2842,43678.0
2021-08-20 15:15:00,27.78,27.79,27.77,27.79,30676.0,25.2842,25.2933,25.2751,25.2933,30676.0
2021-08-20 15:20:00,27.79,27.81,27.78,27.79,41676.0,25.2933,25.3115,25.2842,25.2933,41676.0
2021-08-20 15:25:00,27.79,27.82,27.78,27.82,44232.0,25.2933,25.3206,25.2842,25.3206,44232.0
2021-08-20 15:30:00,27.82,27.82,27.79,27.81,55332.0,25.3206,25.3206,25.2933,25.3115,55332.0
2021-08-20 15:35:00,27.81,27.81,27.78,27.79,82450.0,25.3115,25.3115,25.2842,25.2933,82450.0
2021-08-20 15:40:00,27.79,27.79,27.75,27.78,100342.0,25.2933,25.2933,25.2569,25.2842,100342.0
2021-08-20 15:45:00,27.78,27.81,27.77,27.8,124532.0,25.2842,25.3115,25.2751,25.3024,124532.0
2021-08-20 15:50:00,27.8,27.81,27.73,27.77,357732.0,25.3024,25.3115,25.2387,25.2751,357732.0
2021-08-20 15:55:00,27.77,27.77,27.7,27.74,832122.0,25.2751,25.2751,25.2114,25.2478,832122.0
2021-08-23 09:30:00,27.77,27.85,27.74,27.83,211568.0,25.2751,25.3479,25.2478,25.3297,211568.0
2021-08-23 09:35:00,27.84,27.86,27.79,27.81,39228.0,25.3388,25.357,25.2933,25.3115,39228.0
2021-08-23 09:40:00,27.82,27.84,27.77,27.77,50464.0,25.3206,25.3388,25.2751,25.2751,50464.0
2021-08-23 09:45:00,27.77,27.77,27.7,27.76,48902.0,25.2751,25.2751,25.2114,25.266,48902.0
2021-08-23 09:50:00,27.77,27.81,27.73,27.8,37454.0,25.2751,25.3115,25.2387,25.3024,37454.0
2021-08-23 09:55:00,27.8,27.82,27.75,27.75,27724.0,25.3024,25.3206,25.2569,25.2569,27724.0
2021-08-23 10:00:00,27.75,27.81,27.74,27.78,33720.0,25.2569,25.3115,25.2478,25.2842,33720.0
2021-08-23 10:05:00,27.79,27.86,27.79,27.86,38014.0,25.2933,25.357,25.2933,25.357,38014.0
2021-08-23 10:10:00,27.86,27.91,27.86,27.89,24088.0,25.357,25.4026,25.357,25.3844,24088.0
2021-08-23 10:15:00,27.9,27.92,27.86,27.9,29640.0,25.3935,25.4117,25.357,25.3935,29640.0
2021-08-23 10:20:00,27.9,27.96,27.89,27.95,24892.0,25.3935,25.4481,25.3844,25.439,24892.0
2021-08-23 10:25:00,27.95,27.96,27.93,27.96,17628.0,25.439,25.4481,25.4208,25.4481,17628.0
2021-08-23 10:30:00,27.96,28.02,27.95,28.0,48300.0,25.4481,25.5027,25.439,25.4845,48300.0
2021-08-23 10:35:00,28.0,28.05,28.0,28.04,21832.0,25.4845,25.53,25.4845,25.5209,21832.0
2021-08-23 10:40:00,28.04,28.09,28.02,28.04,23030.0,25.5209,25.5664,25.5027,25.5209,23030.0
2021-08-23 10:45:00,28.04,28.06,28.02,28.03,30990.0,25.5209,25.5391,25.5027,25.5118,30990.0
2021-08-23 10:50:00,28.03,28.04,27.99,28.0,17432.0,25.5118,25.5209,25.4754,25.4845,17432.0
2021-08-23 10:55:00,28.0,28.02,27.98,27.98,19146.0,25.4845,25.5027,25.4663,25.4663,19146.0
2021-08-23 11:00:00,27.98,28.04,27.98,28.02,33548.0,25.4663,25.5209,25.4663,25.5027,33548.0
2021-08-23 11:05:00,28.03,28.05,28.02,28.05,24414.0,25.5118,25.53,25.5027,25.53,24414.0
2021-08-23 11:10:00,28.05,28.05,28.02,28.04,21206.0,25.53,25.53,25.5027,25.5209,21206.0
2021-08-23 11:15:00,28.04,28.05,28.0,28.0,16924.0,25.5209,25.53,25.4845,25.4845,16924.0
2021-08-23 11:20:00,28.0,28.02,28.0,28.0,8032.0,25.4845,25.5027,25.4845,25.4845,8032.0
2021-08-23 11:25:00,28.0,28.0,27.97,27.99,9122.0,25.4845,25.4845,25.4572,25.4754,9122.0
2021-08-23 11:30:00,27.99,28.02,27.98,27.99,14410.0,25.4754,25.5027,25.4663,25.4754,14410.0
2021-08-23 11:35:00,27.99,28.0,27.98,28.0,13644.0,25.4754,25.4845,25.4663,25.4845,13644.0
2021-08-23 11:40:00,28.0,28.0,27.99,28.0,14134.0,25.4845,25.4845,25.4754,25.4845,14134.0
2021-08-23 11:45:00,28.0,28.0,27.95,27.95,13420.0,25.4845,25.4845,25.439,25.439,13420.0
2021-08-23 11:50:00,27.95,27.96,27.94,27.95,12156.0,25.439,25.4481,25.4299,25.439,12156.0
2021-08-23 11:55:00,27.94,27.96,27.93,27.95,8040.0,25.4299,25.4481,25.4208,25.439,8040.0
2021-08-23 12:00:00,27.95,27.96,27.93,27.93,12694.0,25.439,25.4481,25.4208,25.4208,12694.0
2021-08-23 12:05:00,27.93,27.93,27.91,27.91,21322.0,25.4208,25.4208,25.4026,25.4026,21322.0
2021-08-23 12:10:00,27.91,27.92,27.89,27.89,34198.0,25.4026,25.4117,25.3844,25.3844,34198.0
2021-08-23 12:15:00,27.89,27.89,27.86,27.89,46024.0,25.3844,25.3844,25.357,25.3844,46024.0
2021-08-23 12:20:00,27.88,27.88,27.86,27.87,19076.0,25.3752,25.3752,25.357,25.3661,19076.0
2021-08-23 12:25:00,27.88,27.92,27.86,27.92,13944.0,25.3752,25.4117,25.357,25.4117,13944.0
2021-08-23 12:30:00,27.92,27.93,27.91,27.93,15016.0,25.4117,25.4208,25.4026,25.4208,15016.0
2021-08-23 12:35:00,27.93,27.94,27.9,27.91,20752.0,25.4208,25.4299,25.3935,25.4026,20752.0
2021-08-23 12:40:00,27.91,27.92,27.91,27.92,11018.0,25.4026,25.4117,25.4026,25.4117,11018.0
2021-08-23 12:45:00,27.92,27.92,27.88,27.88,11022.0,25.4117,25.4117,25.3752,25.3752,11022.0
2021-08-23 12:50:00,27.88,27.9,27.88,27.9,4640.0,25.3752,25.3935,25.3752,25.3935,4640.0
2021-08-23 12:55:00,27.9,27.92,27.89,27.92,22012.0,25.3935,25.4117,25.3844,25.4117,22012.0
2021-08-23 13:00:00,27.92,27.92,27.89,27.89,7596.0,25.4117,25.4117,25.3844,25.3844,7596.0
2021-08-23 13:05:00,27.89,27.92,27.89,27.91,19902.0,25.3844,25.4117,25.3844,25.4026,19902.0
2021-08-23 13:10:00,27.91,27.91,27.89,27.9,17348.0,25.4026,25.4026,25.3844,25.3935,17348.0
2021-08-23 13:15:00,27.9,27.9,27.87,27.87,9040.0,25.3935,25.3935,25.3661,25.3661,9040.0
2021-08-23 13:20:00,27.86,27.87,27.85,27.85,9112.0,25.357,25.3661,25.3479,25.3479,9112.0
2021-08-23 13:25:00,27.85,27.85,27.81,27.84,15364.0,25.3479,25.3479,25.3115,25.3388,15364.0
2021-08-23 13:30:00,27.84,27.85,27.83,27.84,16816.0,25.3388,25.3479,25.3297,25.3388,16816.0
2021-08-23 13:35:00,27.84,27.84,27.81,27.81,21322.0,25.3388,25.3388,25.3115,25.3115,21322.0
2021-08-23 13:40:00,27.81,27.82,27.81,27.81,13068.0,25.3115,25.3206,25.3115,25.3115,13068.0
2021-08-23 13:45:00,27.81,27.81,27.79,27.8,16678.0,25.3115,25.3115,25.2933,25.3024,16678.0
2021-08-23 13:50:00,27.8,27.82,27.8,27.82,12200.0,25.3024,25.3206,25.3024,25.3206,12200.0
2021-08-23 13:55:00,27.82,27.82,27.81,27.82,10360.0,25.3206,25.3206,25.3115,25.3206,10360.0
2021-08-23 14:00:00,27.82,27.85,27.81,27.85,22048.0,25.3206,25.3479,25.3115,25.3479,22048.0
2021-08-23 14:05:00,27.85,27.85,27.84,27.84,10274.0,25.3479,25.3479,25.3388,25.3388,10274.0
2021-08-23 14:10:00,27.85,27.86,27.82,27.82,14356.0,25.3479,25.357,25.3206,25.3206,14356.0
2021-08-23 14:15:00,27.82,27.83,27.8,27.81,4780.0,25.3206,25.3297,25.3024,25.3115,4780.0
2021-08-23 14:20:00,27.8,27.81,27.78,27.78,8116.0,25.3024,25.3115,25.2842,25.2842,8116.0
2021-08-23 14:25:00,27.78,27.79,27.75,27.75,13360.0,25.2842,25.2933,25.2569,25.2569,13360.0
2021-08-23 14:30:00,27.76,27.77,27.74,27.75,9140.0,25.266,25.2751,25.2478,25.2569,9140.0
2021-08-23 14:35:00,27.75,27.75,27.73,27.73,16306.0,25.2569,25.2569,25.2387,25.2387,16306.0
2021-08-23 14:40:00,27.74,27.75,27.73,27.74,10946.0,25.2478,25.2569,25.2387,25.2478,10946.0
2021-08-23 14:45:00,27.73,27.75,27.73,27.75,12618.0,25.2387,25.2569,25.2387,25.2569,12618.0
2021-08-23 14:50:00,27.75,27.77,27.75,27.76,17098.0,25.2569,25.2751,25.2569,25.266,17098.0
2021-08-23 14:55:00,27.76,27.76,27.75,27.75,14914.0,25.266,25.266,25.2569,25.2569,14914.0
2021-08-23 15:00:00,27.75,27.77,27.75,27.77,12880.0,25.2569,25.2751,25.2569,25.2751,12880.0
2021-08-23 15:05:00,27.78,27.79,27.77,27.78,14840.0,25.2842,25.2933,25.2751,25.2842,14840.0
2021-08-23 15:10:00,27.78,27.79,27.77,27.77,19014.0,25.2842,25.2933,25.2751,25.2751,19014.0
2021-08-23 15:15:00,27.78,27.79,27.77,27.78,19190.0,25.2842,25.2933,25.2751,25.2842,19190.0
2021-08-23 15:20:00,27.79,27.8,27.78,27.79,17888.0,25.2933,25.3024,25.2842,25.2933,17888.0
2021-08-23 15:25:00,27.79,27.81,27.79,27.81,16140.0,25.2933,25.3115,25.2933,25.3115,16140.0
2021-08-23 15:30:00,27.81,27.81,27.79,27.81,32752.0,25.3115,25.3115,25.2933,25.3115,32752.0
2021-08-23 15:35:00,27.81,27.81,27.77,27.78,31404.0,25.3115,25.3115,25.2751,25.2842,31404.0
2021-08-23 15:40:00,27.78,27.78,27.75,27.78,28726.0,25.2842,25.2842,25.2569,25.2842,28726.0
2021-08-23 15:45:00,27.77,27.79,27.75,27.78,68840.0,25.2751,25.2933,25.2569,25.2842,68840.0
2021-08-23 15:50:00,27.77,27.77,27.74,27.77,100836.0,25.2751,25.2751,25.2478,25.2751,100836.0
2021-08-23 15:55:00,27.77,27.78,27.74,27.78,310398.0,25.2751,25.2842,25.2478,25.2842,310398.0
2021-08-24 09:30:00,27.79,27.79,27.67,27.68,110056.0,25.2933,25.2933,25.1841,25.1932,110056.0
2021-08-24 09:35:00,27.68,27.71,27.65,27.67,32524.0,25.1932,25.2205,25.1659,25.1841,32524.0
2021-08-24 09:40:00,27.66,27.7,27.65,27.66,47958.0,25.175,25.2114,25.1659,25.175,47958.0
2021-08-24 09:45:00,27.65,27.67,27.59,27.66,35102.0,25.1659,25.1841,25.1113,25.175,35102.0
2021-08-24 09:50:00,27.65,27.66,27.59,27.6,27286.0,25.1659,25.175,25.1113,25.1204,27286.0
2021-08-24 09:55:00,27.6,27.7,27.6,27.7,39990.0,25.1204,25.2114,25.1204,25.2114,39990.0
2021-08-24 10:00:00,27.68,27.69,27.63,27.65,36620.0,25.1932,25.2023,25.1477,25.1659,36620.0
2021-08-24 10:05:00,27.64,27.66,27.59,27.61,56228.0,25.1568,25.175,25.1113,25.1295,56228.0
2021-08-24 10:10:00,27.62,27.64,27.59,27.59,78438.0,25.1386,25.1568,25.1113,25.1113,78438.0
2021-08-24 10:15:00,27.6,27.68,27.59,27.66,32400.0,25.1204,25.1932,25.1113,25.175,32400.0
2021-08-24 10:20:00,27.65,27.67,27.64,27.66,16322.0,25.1659,25.1841,25.1568,25.175,16322.0
2021-08-24 10:25:00,27.65,27.68,27.65,27.68,16220.0,25.1659,25.1932,25.1659,25.1932,16220.0
2021-08-24 10:30:00,27.67,27.68,27.61,27.61,24318.0,25.1841,25.1932,25.1295,25.1295,24318.0
2021-08-24 10:35:00,27.61,27.66,27.6,27.66,20044.0,25.1295,25.175,25.1204,25.175,20044.0
2021-08-24 10:40:00,27.66,27.68,27.66,27.67,9788.0,25.175,25.1932,25.175,25.1841,9788.0
2021-08-24 10:45:00,27.67,27.69,27.67,27.68,15272.0,25.1841,25.2023,25.1841,25.1932,15272.0
2021-08-24 10:50:00,27.68,27.71,27.67,27.67,25624.0,25.1932,25.2205,25.1841,25.1841,25624.0
2021-08-24 10:55:00,27.67,27.69,27.66,27.69,12396.0,25.1841,25.2023,25.175,25.2023,12396.0
2021-08-24 11:00:00,27.68,27.7,27.64,27.65,27372.0,25.1932,25.2114,25.1568,25.1659,27372.0
2021-08-24 11:05:00,27.65,27.65,27.59,27.59,25062.0,25.1659,25.1659,25.1113,25.1113,25062.0
2021-08-24 11:10:00,27.6,27.61,27.58,27.61,34874.0,25.1204,25.1295,25.1022,25.1295,34874.0
2021-08-24 11:15:00,27.61,27.61,27.59,27.6,15206.0,25.1295,25.1295,25.1113,25.1204,15206.0
2021-08-24 11:20:00,27.6,27.63,27.59,27.61,25292.0,25.1204,25.1477,25.1113,25.1295,25292.0
2021-08-24 11:25:00,27.61,27.65,27.61,27.65,33832.0,25.1295,25.1659,25.1295,25.1659,33832.0
2021-08-24 11:30:00,27.65,27.65,27.61,27.62,33856.0,25.1659,25.1659,25.1295,25.1386,33856.0
2021-08-24 11:35:00,27.62,27.66,27.62,27.64,29922.0,25.1386,25.175,25.1386,25.1568,29922.0
2021-08-24 11:40:00,27.64,27.66,27.63,27.64,12328.0,25.1568,25.175,25.1477,25.1568,12328.0
2021-08-24 11:45:00,27.64,27.66,27.64,27.65,15488.0,25.1568,25.175,25.1568,25.1659,15488.0
2021-08-24 11:50:00,27.65,27.66,27.65,27.66,12774.0,25.1659,25.175,25.1659,25.175,12774.0
2021-08-24 11:55:00,27.66,27.66,27.63,27.64,15784.0,25.175,25.175,25.1477,25.1568,15784.0
2021-08-24 12:00:00,27.65,27.65,27.61,27.64,19478.0,25.1659,25.1659,25.1295,25.1568,19478.0
2021-08-24 12:05:00,27.63,27.63,27.61,27.63,13914.0,25.1477,25.1477,25.1295,25.1477,13914.0
2021-08-24 12:10:00,27.63,27.64,27.61,27.62,18712.0,25.1477,25.1568,25.1295,25.1386,18712.0
2021-08-24 12:15:00,27.61,27.63,27.61,27.61,19312.0,25.1295,25.1477,25.1295,25.1295,19312.0
2021-08-24 12:20:00,27.61,27.61,27.6,27.61,15130.0,25.1295,25.1295,25.1204,25.1295,15130.0
2021-08-24 12:25:00,27.62,27.64,27.6,27.6,16858.0,25.1386,25.1568,25.1204,25.1204,16858.0
2021-08-24 12:30:00,27.6,27.61,27.59,27.61,14476.0,25.1204,25.1295,25.1113,25.1295,14476.0
2021-08-24 12:35:00,27.61,27.63,27.61,27.61,13018.0,25.1295,25.1477,25.1295,25.1295,13018.0
2021-08-24 12:40:00,27.61,27.61,27.59,27.59,14740.0,25.1295,25.1295,25.1113,25.1113,14740.0
2021-08-24 12:45:00,27.59,27.63,27.59,27.61,19148.0,25.1113,25.1477,25.1113,25.1295,19148.0
2021-08-24 12:50:00,27.61,27.62,27.61,27.61,11064.0,25.1295,25.1386,25.1295,25.1295,11064.0
2021-08-24 12:55:00,27.61,27.61,27.6,27.6,8938.0,25.1295,25.1295,25.1204,25.1204,8938.0
2021-08-24 13:00:00,27.6,27.61,27.6,27.61,13416.0,25.1204,25.1295,25.1204,25.1295,13416.0
2021-08-24 13:05:00,27.61,27.62,27.6,27.6,8000.0,25.1295,25.1386,25.1204,25.1204,8000.0
2021-08-24 13:10:00,27.61,27.61,27.59,27.6,17258.0,25.1295,25.1295,25.1113,25.1204,17258.0
2021-08-24 13:15:00,27.6,27.6,27.59,27.6,7842.0,25.1204,25.1204,25.1113,25.1204,7842.0
2021-08-24 13:20:00,27.6,27.61,27.58,27.61,23310.0,25.1204,25.1295,25.1022,25.1295,23310.0
2021-08-24 13:25:00,27.61,27.61,27.59,27.59,11594.0,25.1295,25.1295,25.1113,25.1113,11594.0
2021-08-24 13:30:00,27.59,27.61,27.59,27.6,20584.0,25.1113,25.1295,25.1113,25.1204,20584.0
2021-08-24 13:35:00,27.6,27.61,27.58,27.6,13984.0,25.1204,25.1295,25.1022,25.1204,13984.0
2021-08-24 13:40:00,27.6,27.62,27.6,27.61,17804.0,25.1204,25.1386,25.1204,25.1295,17804.0
2021-08-24 13:45:00,27.61,27.62,27.6,27.61,14572.0,25.1295,25.1386,25.1204,25.1295,14572.0
2021-08-24 13:50:00,27.61,27.63,27.61,27.63,15358.0,25.1295,25.1477,25.1295,25.1477,15358.0
2021-08-24 13:55:00,27.63,27.64,27.62,27.63,7010.0,25.1477,25.1568,25.1386,25.1477,7010.0
2021-08-24 14:00:00,27.63,27.64,27.63,27.64,12822.0,25.1477,25.1568,25.1477,25.1568,12822.0
2021-08-24 14:05:00,27.64,27.64,27.61,27.61,18670.0,25.1568,25.1568,25.1295,25.1295,18670.0
2021-08-24 14:10:00,27.61,27.61,27.6,27.6,13040.0,25.1295,25.1295,25.1204,25.1204,13040.0
2021-08-24 14:15:00,27.6,27.61,27.6,27.6,20728.0,25.1204,25.1295,25.1204,25.1204,20728.0
2021-08-24 14:20:00,27.6,27.61,27.6,27.61,14288.0,25.1204,25.1295,25.1204,25.1295,14288.0
2021-08-24 14:25:00,27.61,27.63,27.61,27.61,15754.0,25.1295,25.1477,25.1295,25.1295,15754.0
2021-08-24 14:30:00,27.61,27.61,27.58,27.6,24908.0,25.1295,25.1295,25.1022,25.1204,24908.0
2021-08-24 14:35:00,27.6,27.6,27.58,27.58,9048.0,25.1204,25.1204,25.1022,25.1022,9048.0
2021-08-24 14:40:00,27.58,27.6,27.57,27.6,20430.0,25.1022,25.1204,25.0931,25.1204,20430.0
2021-08-24 14:45:00,27.6,27.6,27.59,27.59,10352.0,25.1204,25.1204,25.1113,25.1113,10352.0
2021-08-24 14:50:00,27.59,27.61,27.59,27.6,34666.0,25.1113,25.1295,25.1113,25.1204,34666.0
2021-08-24 14:55:00,27.6,27.61,27.59,27.6,10776.0,25.1204,25.1295,25.1113,25.1204,10776.0
2021-08-24 15:00:00,27.59,27.61,27.59,27.6,26340.0,25.1113,25.1295,25.1113,25.1204,26340.0
2021-08-24 15:05:00,27.6,27.61,27.59,27.59,21724.0,25.1204,25.1295,25.1113,25.1113,21724.0
2021-08-24 15:10:00,27.59,27.6,27.59,27.6,10972.0,25.1113,25.1204,25.1113,25.1204,10972.0
2021-08-24 15:15:00,27.6,27.61,27.59,27.59,17482.0,25.1204,25.1295,25.1113,25.1113,17482.0
2021-08-24 15:20:00,27.59,27.6,27.56,27.56,29048.0,25.1113,25.1204,25.084,25.084,29048.0
2021-08-24 15:25:00,27.57,27.59,27.56,27.59,22022.0,25.0931,25.1113,25.084,25.1113,22022.0
2021-08-24 15:30:00,27.59,27.59,27.55,27.58,40344.0,25.1113,25.1113,25.0749,25.1022,40344.0
2021-08-24 15:35:00,27.58,27.58,27.55,27.56,36342.0,25.1022,25.1022,25.0749,25.084,36342.0
2021-08-24 15:40:00,27.55,27.56,27.55,27.55,49402.0,25.0749,25.084,25.0749,25.0749,49402.0
2021-08-24 15:45:00,27.55,27.57,27.54,27.56,67568.0,25.0749,25.0931,25.0658,25.084,67568.0
2021-08-24 15:50:00,27.56,27.56,27.5,27.53,239244.0,25.084,25.084,25.0294,25.0567,239244.0
2021-08-24 15:55:00,27.53,27.56,27.51,27.56,288020.0,25.0567,25.084,25.0385,25.084,288020.0
2021-08-25 09:30:00,27.64,27.66,27.54,27.64,93032.0,25.1568,25.175,25.0658,25.1568,93032.0
2021-08-25 09:35:00,27.66,27.68,27.61,27.67,37520.0,25.175,25.1932,25.1295,25.1841,37520.0
2021-08-25 09:40:00,27.66,27.67,27.61,27.64,57246.0,25.175,25.1841,25.1295,25.1568,57246.0
2021-08-25 09:45:00,27.64,27.65,27.61,27.64,41286.0,25.1568,25.1659,25.1295,25.1568,41286.0
2021-08-25 09:50:00,27.64,27.64,27.61,27.61,32142.0,25.1568,25.1568,25.1295,25.1295,32142.0
2021-08-25 09:55:00,27.6,27.64,27.59,27.63,35078.0,25.1204,25.1568,25.1113,25.1477,35078.0
2021-08-25 10:00:00,27.63,27.66,27.63,27.64,42484.0,25.1477,25.175,25.1477,25.1568,42484.0
2021-08-25 10:05:00,27.65,27.71,27.64,27.65,60418.0,25.1659,25.2205,25.1568,25.1659,60418.0
2021-08-25 10:10:00,27.65,27.7,27.64,27.69,39638.0,25.1659,25.2114,25.1568,25.2023,39638.0
2021-08-25 10:15:00,27.7,27.7,27.64,27.64,35412.0,25.2114,25.2114,25.1568,25.1568,35412.0
2021-08-25 10:20:00,27.64,27.68,27.64,27.66,28928.0,25.1568,25.1932,25.1568,25.175,28928.0
2021-08-25 10:25:00,27.66,27.71,27.66,27.71,32826.0,25.175,25.2205,25.175,25.2205,32826.0
2021-08-25 10:30:00,27.7,27.7,27.66,27.69,37156.0,25.2114,25.2114,25.175,25.2023,37156.0
2021-08-25 10:35:00,27.7,27.74,27.69,27.73,26396.0,25.2114,25.2478,25.2023,25.2387,26396.0
2021-08-25 10:40:00,27.73,27.76,27.72,27.75,20088.0,25.2387,25.266,25.2296,25.2569,20088.0
2021-08-25 10:45:00,27.75,27.77,27.74,27.74,22728.0,25.2569,25.2751,25.2478,25.2478,22728.0
2021-08-25 10:50:00,27.74,27.75,27.72,27.74,27396.0,25.2478,25.2569,25.2296,25.2478,27396.0
2021-08-25 10:55:00,27.74,27.74,27.69,27.7,13710.0,25.2478,25.2478,25.2023,25.2114,13710.0
2021-08-25 11:00:00,27.7,27.72,27.68,27.68,25928.0,25.2114,25.2296,25.1932,25.1932,25928.0
2021-08-25 11:05:00,27.69,27.7,27.67,27.69,79508.0,25.2023,25.2114,25.1841,25.2023,79508.0
2021-08-25 11:10:00,27.7,27.7,27.66,27.66,35226.0,25.2114,25.2114,25.175,25.175,35226.0
2021-08-25 11:15:00,27.66,27.68,27.65,27.67,48264.0,25.175,25.1932,25.1659,25.1841,48264.0
2021-08-25 11:20:00,27.68,27.71,27.67,27.7,35668.0,25.1932,25.2205,25.1841,25.2114,35668.0
2021-08-25 11:25:00,27.69,27.69,27.67,27.68,27226.0,25.2023,25.2023,25.1841,25.1932,27226.0
2021-08-25 11:30:00,27.68,27.7,27.68,27.7,44104.0,25.1932,25.2114,25.1932,25.2114,44104.0
2021-08-25 11:35:00,27.7,27.7,27.68,27.68,41648.0,25.2114,25.2114,25.1932,25.1932,41648.0
2021-08-25 11:40:00,27.68,27.7,27.68,27.7,18762.0,25.1932,25.2114,25.1932,25.2114,18762.0
2021-08-25 11:45:00,27.7,27.7,27.68,27.69,20526.0,25.2114,25.2114,25.1932,25.2023,20526.0
2021-08-25 11:50:00,27.69,27.7,27.68,27.7,16614.0,25.2023,25.2114,25.1932,25.2114,16614.0
2021-08-25 11:55:00,27.7,27.73,27.7,27.73,46068.0,25.2114,25.2387,25.2114,25.2387,46068.0
2021-08-25 12:00:00,27.73,27.74,27.71,27.74,33850.0,25.2387,25.2478,25.2205,25.2478,33850.0
2021-08-25 12:05:00,27.73,27.75,27.72,27.75,52014.0,25.2387,25.2569,25.2296,25.2569,52014.0
2021-08-25 12:10:00,27.75,27.77,27.75,27.75,101878.0,25.2569,25.2751,25.2569,25.2569,101878.0
2021-08-25 12:15:00,27.75,27.79,27.75,27.79,63336.0,25.2569,25.2933,25.2569,25.2933,63336.0
2021-08-25 12:20:00,27.78,27.81,27.77,27.79,24970.0,25.2842,25.3115,25.2751,25.2933,24970.0
2021-08-25 12:25:00,27.8,27.82,27.8,27.81,33704.0,25.3024,25.3206,25.3024,25.3115,33704.0
2021-08-25 12:30:00,27.82,27.83,27.75,27.75,57016.0,25.3206,25.3297,25.2569,25.2569,57016.0
2021-08-25 12:35:00,27.74,27.79,27.74,27.74,28896.0,25.2478,25.2933,25.2478,25.2478,28896.0
2021-08-25 12:40:00,27.74,27.75,27.73,27.73,54342.0,25.2478,25.2569,25.2387,25.2387,54342.0
2021-08-25 12:45:00,27.73,27.74,27.7,27.71,29322.0,25.2387,25.2478,25.2114,25.2205,29322.0
2021-08-25 12:50:00,27.71,27.73,27.7,27.72,23692.0,25.2205,25.2387,25.2114,25.2296,23692.0
2021-08-25 12:55:00,27.71,27.73,27.71,27.72,28524.0,25.2205,25.2387,25.2205,25.2296,28524.0
2021-08-25 13:00:00,27.72,27.74,27.72,27.74,20468.0,25.2296,25.2478,25.2296,25.2478,20468.0
2021-08-25 13:05:00,27.74,27.75,27.73,27.75,21508.0,25.2478,25.2569,25.2387,25.2569,21508.0
2021-08-25 13:10:00,27.75,27.75,27.74,27.74,18204.0,25.2569,25.2569,25.2478,25.2478,18204.0
2021-08-25 13:15:00,27.74,27.77,27.74,27.76,20746.0,25.2478,25.2751,25.2478,25.266,20746.0
2021-08-25 13:20:00,27.77,27.79,27.76,27.78,18226.0,25.2751,25.2933,25.266,25.2842,18226.0
2021-08-25 13:25:00,27.77,27.77,27.75,27.75,19188.0,25.2751,25.2751,25.2569,25.2569,19188.0
2021-08-25 13:30:00,27.75,27.76,27.74,27.75,18380.0,25.2569,25.266,25.2478,25.2569,18380.0
2021-08-25 13:35:00,27.75,27.77,27.74,27.74,17314.0,25.2569,25.2751,25.2478,25.2478,17314.0
2021-08-25 13:40:00,27.74,27.75,27.73,27.75,16410.0,25.2478,25.2569,25.2387,25.2569,16410.0
2021-08-25 13:45:00,27.74,27.75,27.72,27.72,18620.0,25.2478,25.2569,25.2296,25.2296,18620.0
2021-08-25 13:50:00,27.72,27.73,27.71,27.72,11020.0,25.2296,25.2387,25.2205,25.2296,11020.0
2021-08-25 13:55:00,27.72,27.72,27.71,27.72,10010.0,25.2296,25.2296,25.2205,25.2296,10010.0
2021-08-25 14:00:00,27.72,27.72,27.7,27.7,13894.0,25.2296,25.2296,25.2114,25.2114,13894.0
2021-08-25 14:05:00,27.7,27.71,27.68,27.68,16290.0,25.2114,25.2205,25.1932,25.1932,16290.0
2021-08-25 14:10:00,27.68,27.7,27.67,27.7,18400.0,25.1932,25.2114,25.1841,25.2114,18400.0
2021-08-25 14:15:00,27.7,27.72,27.7,27.72,15672.0,25.2114,25.2296,25.2114,25.2296,15672.0
2021-08-25 14:20:00,27.71,27.75,27.71,27.75,14120.0,25.2205,25.2569,25.2205,25.2569,14120.0
2021-08-25 14:25:00,27.75,27.77,27.74,27.75,16490.0,25.2569,25.2751,25.2478,25.2569,16490.0
2021-08-25 14:30:00,27.75,27.75,27.74,27.74,20528.0,25.2569,25.2569,25.2478,25.2478,20528.0
2021-08-25 14:35:00,27.75,27.75,27.73,27.74,19376.0,25.2569,25.2569,25.2387,25.2478,19376.0
2021-08-25 14:40:00,27.74,27.75,27.73,27.75,19254.0,25.2478,25.2569,25.2387,25.2569,19254.0
2021-08-25 14:45:00,27.75,27.75,27.73,27.74,15928.0,25.2569,25.2569,25.2387,25.2478,15928.0
2021-08-25 14:50:00,27.73,27.78,27.73,27.78,31378.0,25.2387,25.2842,25.2387,25.2842,31378.0
2021-08-25 14:55:00,27.78,27.78,27.75,27.77,21080.0,25.2842,25.2842,25.2569,25.2751,21080.0
2021-08-25 15:00:00,27.76,27.77,27.74,27.74,20614.0,25.266,25.2751,25.2478,25.2478,20614.0
2021-08-25 15:05:00,27.75,27.77,27.75,27.76,21844.0,25.2569,25.2751,25.2569,25.266,21844.0
2021-08-25 15:10:00,27.76,27.76,27.75,27.75,13938.0,25.266,25.266,25.2569,25.2569,13938.0
2021-08-25 15:15:00,27.75,27.78,27.75,27.75,34408.0,25.2569,25.2842,25.2569,25.2569,34408.0
2021-08-25 15:20:00,27.75,27.77,27.75,27.75,31886.0,25.2569,25.2751,25.2569,25.2569,31886.0
2021-08-25 15:25:00,27.75,27.77,27.74,27.75,30462.0,25.2569,25.2751,25.2478,25.2569,30462.0
2021-08-25 15:30:00,27.75,27.8,27.75,27.8,49606.0,25.2569,25.3024,25.2569,25.3024,49606.0
2021-08-25 15:35:00,27.8,27.8,27.76,27.77,56864.0,25.3024,25.3024,25.266,25.2751,56864.0
2021-08-25 15:40:00,27.77,27.8,27.75,27.78,53494.0,25.2751,25.3024,25.2569,25.2842,53494.0
2021-08-25 15:45:00,27.78,27.79,27.76,27.77,59670.0,25.2842,25.2933,25.266,25.2751,59670.0
2021-08-25 15:50:00,27.77,27.82,27.76,27.81,187528.0,25.2751,25.3206,25.266,25.3115,187528.0
2021-08-25 15:55:00,27.8,27.81,27.75,27.75,217756.0,25.3024,25.3115,25.2569,25.2569,217756.0
2021-08-26 09:30:00,27.72,27.75,27.67,27.7,77418.0,25.2296,25.2569,25.1841,25.2114,77418.0
2021-08-26 09:35:00,27.68,27.68,27.54,27.54,49208.0,25.1932,25.1932,25.0658,25.0658,49208.0
2021-08-26 09:40:00,27.53,27.6,27.5,27.52,28402.0,25.0567,25.1204,25.0294,25.0476,28402.0
2021-08-26 09:45:00,27.5,27.56,27.49,27.49,23554.0,25.0294,25.084,25.0203,25.0203,23554.0
2021-08-26 09:50:00,27.49,27.53,27.48,27.51,27536.0,25.0203,25.0567,25.0112,25.0385,27536.0
2021-08-26 09:55:00,27.52,27.56,27.5,27.54,18662.0,25.0476,25.084,25.0294,25.0658,18662.0
2021-08-26 10:00:00,27.54,27.55,27.49,27.49,26206.0,25.0658,25.0749,25.0203,25.0203,26206.0
2021-08-26 10:05:00,27.49,27.5,27.42,27.45,29854.0,25.0203,25.0294,24.9566,24.9839,29854.0
2021-08-26 10:10:00,27.46,27.51,27.45,27.5,18484.0,24.993,25.0385,24.9839,25.0294,18484.0
2021-08-26 10:15:00,27.5,27.53,27.48,27.5,15654.0,25.0294,25.0567,25.0112,25.0294,15654.0
2021-08-26 10:20:00,27.5,27.52,27.5,27.5,18472.0,25.0294,25.0476,25.0294,25.0294,18472.0
2021-08-26 10:25:00,27.5,27.51,27.41,27.48,50780.0,25.0294,25.0385,24.9475,25.0112,50780.0
2021-08-26 10:30:00,27.48,27.49,27.43,27.45,10802.0,25.0112,25.0203,24.9657,24.9839,10802.0
2021-08-26 10:35:00,27.45,27.47,27.43,27.45,22360.0,24.9839,25.0021,24.9657,24.9839,22360.0
2021-08-26 10:40:00,27.45,27.47,27.43,27.46,42866.0,24.9839,25.0021,24.9657,24.993,42866.0
2021-08-26 10:45:00,27.46,27.48,27.42,27.43,20222.0,24.993,25.0112,24.9566,24.9657,20222.0
2021-08-26 10:50:00,27.43,27.45,27.4,27.44,20336.0,24.9657,24.9839,24.9384,24.9748,20336.0
2021-08-26 10:55:00,27.43,27.5,27.43,27.5,18728.0,24.9657,25.0294,24.9657,25.0294,18728.0
2021-08-26 11:00:00,27.5,27.5,27.47,27.5,19254.0,25.0294,25.0294,25.0021,25.0294,19254.0
2021-08-26 11:05:00,27.5,27.58,27.5,27.58,27668.0,25.0294,25.1022,25.0294,25.1022,27668.0
2021-08-26 11:10:00,27.58,27.61,27.58,27.59,12942.0,25.1022,25.1295,25.1022,25.1113,12942.0
2021-08-26 11:15:00,27.59,27.61,27.59,27.59,31104.0,25.1113,25.1295,25.1113,25.1113,31104.0
2021-08-26 11:20:00,27.59,27.62,27.58,27.58,17574.0,25.1113,25.1386,25.1022,25.1022,17574.0
2021-08-26 11:25:00,27.59,27.66,27.58,27.66,47514.0,25.1113,25.175,25.1022,25.175,47514.0
2021-08-26 11:30:00,27.67,27.67,27.65,27.67,23862.0,25.1841,25.1841,25.1659,25.1841,23862.0
2021-08-26 11:35:00,27.67,27.68,27.64,27.67,41574.0,25.1841,25.1932,25.1568,25.1841,41574.0
2021-08-26 11:40:00,27.67,27.68,27.65,27.67,52076.0,25.1841,25.1932,25.1659,25.1841,52076.0
2021-08-26 11:45:00,27.67,27.67,27.63,27.64,19608.0,25.1841,25.1841,25.1477,25.1568,19608.0
2021-08-26 11:50:00,27.64,27.67,27.64,27.67,26976.0,25.1568,25.1841,25.1568,25.1841,26976.0
2021-08-26 11:55:00,27.67,27.68,27.66,27.68,17146.0,25.1841,25.1932,25.175,25.1932,17146.0
2021-08-26 12:00:00,27.68,27.74,27.68,27.73,55490.0,25.1932,25.2478,25.1932,25.2387,55490.0
2021-08-26 12:05:00,27.73,27.76,27.73,27.75,21660.0,25.2387,25.266,25.2387,25.2569,21660.0
2021-08-26 12:10:00,27.75,27.77,27.74,27.76,17968.0,25.2569,25.2751,25.2478,25.266,17968.0
2021-08-26 12:15:00,27.76,27.77,27.75,27.76,17364.0,25.266,25.2751,25.2569,25.266,17364.0
2021-08-26 12:20:00,27.77,27.77,27.75,27.75,12160.0,25.2751,25.2751,25.2569,25.2569,12160.0
2021-08-26 12:25:00,27.76,27.76,27.73,27.73,12144.0,25.266,25.266,25.2387,25.2387,12144.0
2021-08-26 12:30:00,27.73,27.73,27.71,27.73,11890.0,25.2387,25.2387,25.2205,25.2387,11890.0
2021-08-26 12:35:00,27.73,27.75,27.73,27.74,16226.0,25.2387,25.2569,25.2387,25.2478,16226.0
2021-08-26 12:40:00,27.74,27.75,27.73,27.75,24918.0,25.2478,25.2569,25.2387,25.2569,24918.0
2021-08-26 12:45:00,27.75,27.77,27.74,27.76,14730.0,25.2569,25.2751,25.2478,25.266,14730.0
2021-08-26 12:50:00,27.77,27.79,27.74,27.74,20790.0,25.2751,25.2933,25.2478,25.2478,20790.0
2021-08-26 12:55:00,27.74,27.75,27.73,27.75,24948.0,25.2478,25.2569,25.2387,25.2569,24948.0
2021-08-26 13:00:00,27.75,27.77,27.75,27.77,12760.0,25.2569,25.2751,25.2569,25.2751,12760.0
2021-08-26 13:05:00,27.77,27.77,27.75,27.77,14134.0,25.2751,25.2751,25.2569,25.2751,14134.0
2021-08-26 13:10:00,27.77,27.86,27.77,27.85,78662.0,25.2751,25.357,25.2751,25.3479,78662.0
2021-08-26 13:15:00,27.85,27.85,27.81,27.82,25770.0,25.3479,25.3479,25.3115,25.3206,25770.0
2021-08-26 13:20:00,27.81,27.83,27.8,27.8,17102.0,25.3115,25.3297,25.3024,25.3024,17102.0
2021-08-26 13:25:00,27.79,27.79,27.78,27.79,13018.0,25.2933,25.2933,25.2842,25.2933,13018.0
2021-08-26 13:30:00,27.79,27.8,27.79,27.8,10212.0,25.2933,25.3024,25.2933,25.3024,10212.0
2021-08-26 13:35:00,27.79,27.81,27.79,27.81,15438.0,25.2933,25.3115,25.2933,25.3115,15438.0
2021-08-26 13:40:00,27.81,27.83,27.81,27.81,23892.0,25.3115,25.3297,25.3115,25.3115,23892.0
2021-08-26 13:45:00,27.81,27.81,27.78,27.79,17084.0,25.3115,25.3115,25.2842,25.2933,17084.0
2021-08-26 13:50:00,27.79,27.8,27.77,27.79,19878.0,25.2933,25.3024,25.2751,25.2933,19878.0
2021-08-26 13:55:00,27.8,27.81,27.78,27.79,14068.0,25.3024,25.3115,25.2842,25.2933,14068.0
2021-08-26 14:00:00,27.79,27.79,27.77,27.78,15052.0,25.2933,25.2933,25.2751,25.2842,15052.0
2021-08-26 14:05:00,27.78,27.78,27.75,27.75,24140.0,25.2842,25.2842,25.2569,25.2569,24140.0
2021-08-26 14:10:00,27.75,27.77,27.74,27.75,11232.0,25.2569,25.2751,25.2478,25.2569,11232.0
2021-08-26 14:15:00,27.75,27.75,27.74,27.75,20864.0,25.2569,25.2569,25.2478,25.2569,20864.0
2021-08-26 14:20:00,27.75,27.77,27.75,27.75,14342.0,25.2569,25.2751,25.2569,25.2569,14342.0
2021-08-26 14:25:00,27.74,27.75,27.73,27.74,12920.0,25.2478,25.2569,25.2387,25.2478,12920.0
2021-08-26 14:30:00,27.74,27.77,27.74,27.75,15276.0,25.2478,25.2751,25.2478,25.2569,15276.0
2021-08-26 14:35:00,27.75,27.75,27.74,27.75,14422.0,25.2569,25.2569,25.2478,25.2569,14422.0
2021-08-26 14:40:00,27.75,27.76,27.75,27.75,14330.0,25.2569,25.266,25.2569,25.2569,14330.0
2021-08-26 14:45:00,27.75,27.77,27.74,27.75,32798.0,25.2569,25.2751,25.2478,25.2569,32798.0
2021-08-26 14:50:00,27.75,27.78,27.75,27.78,26182.0,25.2569,25.2842,25.2569,25.2842,26182.0
2021-08-26 14:55:00,27.78,27.78,27.75,27.75,26926.0,25.2842,25.2842,25.2569,25.2569,26926.0
2021-08-26 15:00:00,27.75,27.78,27.75,27.78,13052.0,25.2569,25.2842,25.2569,25.2842,13052.0
2021-08-26 15:05:00,27.78,27.79,27.77,27.79,14882.0,25.2842,25.2933,25.2751,25.2933,14882.0
2021-08-26 15:10:00,27.79,27.8,27.78,27.79,33698.0,25.2933,25.3024,25.2842,25.2933,33698.0
2021-08-26 15:15:00,27.79,27.81,27.77,27.81,27660.0,25.2933,25.3115,25.2751,25.3115,27660.0
2021-08-26 15:20:00,27.81,27.82,27.8,27.82,20440.0,25.3115,25.3206,25.3024,25.3206,20440.0
2021-08-26 15:25:00,27.82,27.82,27.79,27.79,37176.0,25.3206,25.3206,25.2933,25.2933,37176.0
2021-08-26 15:30:00,27.79,27.8,27.78,27.8,33560.0,25.2933,25.3024,25.2842,25.3024,33560.0
2021-08-26 15:35:00,27.8,27.82,27.8,27.8,33316.0,25.3024,25.3206,25.3024,25.3024,33316.0
2021-08-26 15:40:00,27.8,27.81,27.78,27.79,39478.0,25.3024,25.3115,25.2842,25.2933,39478.0
2021-08-26 15:45:00,27.79,27.81,27.76,27.81,42532.0,25.2933,25.3115,25.266,25.3115,42532.0
2021-08-26 15:50:00,27.81,27.82,27.78,27.79,133042.0,25.3115,25.3206,25.2842,25.2933,133042.0
2021-08-26 15:55:00,27.79,27.81,27.78,27.79,246174.0,25.2933,25.3115,25.2842,25.2933,246174.0
2021-08-27 09:30:00,27.93,27.98,27.82,27.82,110322.0,25.4208,25.4663,25.3206,25.3206,110322.0
2021-08-27 09:35:00,27.82,27.86,27.82,27.83,32546.0,25.3206,25.357,25.3206,25.3297,32546.0
2021-08-27 09:40:00,27.83,27.83,27.78,27.79,32282.0,25.3297,25.3297,25.2842,25.2933,32282.0
2021-08-27 09:45:00,27.79,27.88,27.79,27.84,43910.0,25.2933,25.3752,25.2933,25.3388,43910.0
2021-08-27 09:50:00,27.82,27.85,27.8,27.83,21138.0,25.3206,25.3479,25.3024,25.3297,21138.0
2021-08-27 09:55:00,27.84,27.85,27.82,27.84,15666.0,25.3388,25.3479,25.3206,25.3388,15666.0
2021-08-27 10:00:00,27.83,27.93,27.8,27.93,40086.0,25.3297,25.4208,25.3024,25.4208,40086.0
2021-08-27 10:05:00,27.93,27.96,27.91,27.94,32742.0,25.4208,25.4481,25.4026,25.4299,32742.0
2021-08-27 10:10:00,27.96,28.05,27.95,28.04,48418.0,25.4481,25.53,25.439,25.5209,48418.0
2021-08-27 10:15:00,28.04,28.08,28.03,28.07,41374.0,25.5209,25.5573,25.5118,25.5482,41374.0
2021-08-27 10:20:00,28.08,28.09,28.03,28.03,20486.0,25.5573,25.5664,25.5118,25.5118,20486.0
2021-08-27 10:25:00,28.03,28.03,28.0,28.0,25800.0,25.5118,25.5118,25.4845,25.4845,25800.0
2021-08-27 10:30:00,28.0,28.0,27.96,27.96,34822.0,25.4845,25.4845,25.4481,25.4481,34822.0
2021-08-27 10:35:00,27.97,27.97,27.89,27.89,16062.0,25.4572,25.4572,25.3844,25.3844,16062.0
2021-08-27 10:40:00,27.89,27.9,27.86,27.86,19470.0,25.3844,25.3935,25.357,25.357,19470.0
2021-08-27 10:45:00,27.86,27.91,27.86,27.91,23984.0,25.357,25.4026,25.357,25.4026,23984.0
2021-08-27 10:50:00,27.91,27.96,27.91,27.94,18498.0,25.4026,25.4481,25.4026,25.4299,18498.0
2021-08-27 10:55:00,27.95,27.95,27.91,27.91,13970.0,25.439,25.439,25.4026,25.4026,13970.0
2021-08-27 11:00:00,27.91,27.97,27.91,27.96,16666.0,25.4026,25.4572,25.4026,25.4481,16666.0
2021-08-27 11:05:00,27.97,27.98,27.96,27.96,13244.0,25.4572,25.4663,25.4481,25.4481,13244.0
2021-08-27 11:10:00,27.97,27.97,27.92,27.93,28760.0,25.4572,25.4572,25.4117,25.4208,28760.0
2021-08-27 11:15:00,27.93,27.95,27.9,27.92,18536.0,25.4208,25.439,25.3935,25.4117,18536.0
2021-08-27 11:20:00,27.92,27.93,27.9,27.92,16028.0,25.4117,25.4208,25.3935,25.4117,16028.0
2021-08-27 11:25:00,27.92,27.93,27.9,27.92,19382.0,25.4117,25.4208,25.3935,25.4117,19382.0
2021-08-27 11:30:00,27.92,27.94,27.92,27.93,12578.0,25.4117,25.4299,25.4117,25.4208,12578.0
2021-08-27 11:35:00,27.93,27.95,27.93,27.95,19284.0,25.4208,25.439,25.4208,25.439,19284.0
2021-08-27 11:40:00,27.95,27.96,27.93,27.95,25620.0,25.439,25.4481,25.4208,25.439,25620.0
2021-08-27 11:45:00,27.95,27.98,27.95,27.97,33520.0,25.439,25.4663,25.439,25.4572,33520.0
2021-08-27 11:50:00,27.97,27.97,27.9,27.9,17476.0,25.4572,25.4572,25.3935,25.3935,17476.0
2021-08-27 11:55:00,27.91,27.91,27.88,27.88,19302.0,25.4026,25.4026,25.3752,25.3752,19302.0
2021-08-27 12:00:00,27.89,27.89,27.88,27.88,17198.0,25.3844,25.3844,25.3752,25.3752,17198.0
2021-08-27 12:05:00,27.87,27.89,27.86,27.89,18354.0,25.3661,25.3844,25.357,25.3844,18354.0
2021-08-27 12:10:00,27.89,27.9,27.88,27.89,11814.0,25.3844,25.3935,25.3752,25.3844,11814.0
2021-08-27 12:15:00,27.89,27.9,27.88,27.89,13950.0,25.3844,25.3935,25.3752,25.3844,13950.0
2021-08-27 12:20:00,27.89,27.9,27.88,27.89,14488.0,25.3844,25.3935,25.3752,25.3844,14488.0
2021-08-27 12:25:00,27.88,27.92,27.88,27.9,23324.0,25.3752,25.4117,25.3752,25.3935,23324.0
2021-08-27 12:30:00,27.9,27.91,27.89,27.9,15598.0,25.3935,25.4026,25.3844,25.3935,15598.0
2021-08-27 12:35:00,27.9,27.91,27.89,27.9,17278.0,25.3935,25.4026,25.3844,25.3935,17278.0
2021-08-27 12:40:00,27.9,27.9,27.88,27.89,13150.0,25.3935,25.3935,25.3752,25.3844,13150.0
2021-08-27 12:45:00,27.88,27.89,27.86,27.86,9972.0,25.3752,25.3844,25.357,25.357,9972.0
2021-08-27 12:50:00,27.86,27.88,27.86,27.88,10804.0,25.357,25.3752,25.357,25.3752,10804.0
2021-08-27 12:55:00,27.87,27.88,27.86,27.86,10106.0,25.3661,25.3752,25.357,25.357,10106.0
2021-08-27 13:00:00,27.86,27.88,27.85,27.85,26190.0,25.357,25.3752,25.3479,25.3479,26190.0
2021-08-27 13:05:00,27.86,27.88,27.86,27.86,37830.0,25.357,25.3752,25.357,25.357,37830.0
2021-08-27 13:10:00,27.87,27.88,27.87,27.88,25736.0,25.3661,25.3752,25.3661,25.3752,25736.0
2021-08-27 13:15:00,27.88,27.88,27.86,27.87,15430.0,25.3752,25.3752,25.357,25.3661,15430.0
2021-08-27 13:20:00,27.88,27.88,27.86,27.87,11090.0,25.3752,25.3752,25.357,25.3661,11090.0
2021-08-27 13:25:00,27.86,27.88,27.86,27.88,11644.0,25.357,25.3752,25.357,25.3752,11644.0
2021-08-27 13:30:00,27.88,27.89,27.87,27.88,27520.0,25.3752,25.3844,25.3661,25.3752,27520.0
2021-08-27 13:35:00,27.87,27.91,27.86,27.89,58942.0,25.3661,25.4026,25.357,25.3844,58942.0
2021-08-27 13:40:00,27.89,27.89,27.88,27.89,9426.0,25.3844,25.3844,25.3752,25.3844,9426.0
2021-08-27 13:45:00,27.89,27.9,27.89,27.9,18286.0,25.3844,25.3935,25.3844,25.3935,18286.0
2021-08-27 13:50:00,27.9,27.9,27.88,27.88,14502.0,25.3935,25.3935,25.3752,25.3752,14502.0
2021-08-27 13:55:00,27.88,27.88,27.87,27.88,7228.0,25.3752,25.3752,25.3661,25.3752,7228.0
2021-08-27 14:00:00,27.88,27.88,27.85,27.86,19766.0,25.3752,25.3752,25.3479,25.357,19766.0
2021-08-27 14:05:00,27.86,27.86,27.85,27.86,16086.0,25.357,25.357,25.3479,25.357,16086.0
2021-08-27 14:10:00,27.86,27.88,27.86,27.88,11394.0,25.357,25.3752,25.357,25.3752,11394.0
2021-08-27 14:15:00,27.88,27.88,27.86,27.86,24114.0,25.3752,25.3752,25.357,25.357,24114.0
2021-08-27 14:20:00,27.87,27.88,27.86,27.88,11792.0,25.3661,25.3752,25.357,25.3752,11792.0
2021-08-27 14:25:00,27.88,27.9,27.86,27.89,19960.0,25.3752,25.3935,25.357,25.3844,19960.0
2021-08-27 14:30:00,27.89,27.9,27.88,27.89,25084.0,25.3844,25.3935,25.3752,25.3844,25084.0
2021-08-27 14:35:00,27.89,27.9,27.88,27.88,13900.0,25.3844,25.3935,25.3752,25.3752,13900.0
2021-08-27 14:40:00,27.88,27.88,27.85,27.86,28242.0,25.3752,25.3752,25.3479,25.357,28242.0
2021-08-27 14:45:00,27.86,27.86,27.84,27.84,14348.0,25.357,25.357,25.3388,25.3388,14348.0
2021-08-27 14:50:00,27.84,27.84,27.83,27.83,10704.0,25.3388,25.3388,25.3297,25.3297,10704.0
2021-08-27 14:55:00,27.83,27.85,27.83,27.84,20512.0,25.3297,25.3479,25.3297,25.3388,20512.0
2021-08-27 15:00:00,27.84,27.87,27.84,27.87,22712.0,25.3388,25.3661,25.3388,25.3661,22712.0
2021-08-27 15:05:00,27.87,27.88,27.86,27.86,16586.0,25.3661,25.3752,25.357,25.357,16586.0
2021-08-27 15:10:00,27.86,27.91,27.86,27.9,20310.0,25.357,25.4026,25.357,25.3935,20310.0
2021-08-27 15:15:00,27.9,27.93,27.9,27.9,20708.0,25.3935,25.4208,25.3935,25.3935,20708.0
2021-08-27 15:20:00,27.9,27.91,27.9,27.9,25358.0,25.3935,25.4026,25.3935,25.3935,25358.0
2021-08-27 15:25:00,27.9,27.91,27.89,27.89,23378.0,25.3935,25.4026,25.3844,25.3844,23378.0
2021-08-27 15:30:00,27.89,27.92,27.89,27.92,19470.0,25.3844,25.4117,25.3844,25.4117,19470.0
2021-08-27 15:35:00,27.91,27.92,27.9,27.91,26954.0,25.4026,25.4117,25.3935,25.4026,26954.0
2021-08-27 15:40:00,27.91,27.92,27.89,27.92,34844.0,25.4026,25.4117,25.3844,25.4117,34844.0
2021-08-27 15:45:00,27.92,27.93,27.89,27.89,39388.0,25.4117,25.4208,25.3844,25.3844,39388.0
2021-08-27 15:50:00,27.89,27.95,27.86,27.86,94002.0,25.3844,25.439,25.357,25.357,94002.0
2021-08-27 15:55:00,27.86,27.86,27.83,27.84,170340.0,25.357,25.357,25.3297,25.3388,170340.0
2021-08-30 09:30:00,27.83,27.89,27.79,27.87,65004.0,25.3297,25.3844,25.2933,25.3661,65004.0
2021-08-30 09:35:00,27.86,27.92,27.84,27.9,32862.0,25.357,25.4117,25.3388,25.3935,32862.0
2021-08-30 09:40:00,27.9,27.92,27.88,27.9,29226.0,25.3935,25.4117,25.3752,25.3935,29226.0
2021-08-30 09:45:00,27.91,28.0,27.91,28.0,25898.0,25.4026,25.4845,25.4026,25.4845,25898.0
2021-08-30 09:50:00,27.99,27.99,27.94,27.95,14424.0,25.4754,25.4754,25.4299,25.439,14424.0
2021-08-30 09:55:00,27.93,27.95,27.9,27.93,14892.0,25.4208,25.439,25.3935,25.4208,14892.0
2021-08-30 10:00:00,27.94,27.97,27.92,27.93,44158.0,25.4299,25.4572,25.4117,25.4208,44158.0
2021-08-30 10:05:00,27.94,27.96,27.93,27.96,18006.0,25.4299,25.4481,25.4208,25.4481,18006.0
2021-08-30 10:10:00,27.96,28.02,27.96,28.02,28010.0,25.4481,25.5027,25.4481,25.5027,28010.0
2021-08-30 10:15:00,28.0,28.05,28.0,28.04,18894.0,25.4845,25.53,25.4845,25.5209,18894.0
2021-08-30 10:20:00,28.04,28.04,28.0,28.03,21770.0,25.5209,25.5209,25.4845,25.5118,21770.0
2021-08-30 10:25:00,28.03,28.05,28.02,28.04,15816.0,25.5118,25.53,25.5027,25.5209,15816.0
2021-08-30 10:30:00,28.05,28.06,28.02,28.04,88320.0,25.53,25.5391,25.5027,25.5209,88320.0
2021-08-30 10:35:00,28.03,28.07,28.03,28.05,51850.0,25.5118,25.5482,25.5118,25.53,51850.0
2021-08-30 10:40:00,28.04,28.04,28.01,28.03,43972.0,25.5209,25.5209,25.4936,25.5118,43972.0
2021-08-30 10:45:00,28.03,28.06,28.03,28.05,17486.0,25.5118,25.5391,25.5118,25.53,17486.0
2021-08-30 10:50:00,28.05,28.09,28.05,28.08,21168.0,25.53,25.5664,25.53,25.5573,21168.0
2021-08-30 10:55:00,28.08,28.09,28.06,28.07,17348.0,25.5573,25.5664,25.5391,25.5482,17348.0
2021-08-30 11:00:00,28.08,28.11,28.06,28.1,17708.0,25.5573,25.5846,25.5391,25.5755,17708.0
2021-08-30 11:05:00,28.1,28.15,28.09,28.14,37782.0,25.5755,25.621,25.5664,25.6119,37782.0
2021-08-30 11:10:00,28.14,28.14,28.11,28.12,16720.0,25.6119,25.6119,25.5846,25.5937,16720.0
2021-08-30 11:15:00,28.12,28.13,28.11,28.13,17370.0,25.5937,25.6028,25.5846,25.6028,17370.0
2021-08-30 11:20:00,28.12,28.12,28.1,28.1,11618.0,25.5937,25.5937,25.5755,25.5755,11618.0
2021-08-30 11:25:00,28.1,28.13,28.09,28.11,25182.0,25.5755,25.6028,25.5664,25.5846,25182.0
2021-08-30 11:30:00,28.11,28.17,28.11,28.16,17930.0,25.5846,25.6392,25.5846,25.6301,17930.0
2021-08-30 11:35:00,28.16,28.18,28.15,28.18,17374.0,25.6301,25.6483,25.621,25.6483,17374.0
2021-08-30 11:40:00,28.18,28.2,28.18,28.19,18342.0,25.6483,25.6665,25.6483,25.6574,18342.0
2021-08-30 11:45:00,28.19,28.19,28.17,28.18,27538.0,25.6574,25.6574,25.6392,25.6483,27538.0
2021-08-30 11:50:00,28.18,28.18,28.16,28.17,11670.0,25.6483,25.6483,25.6301,25.6392,11670.0
2021-08-30 11:55:00,28.18,28.18,28.15,28.15,12172.0,25.6483,25.6483,25.621,25.621,12172.0
2021-08-30 12:00:00,28.16,28.18,28.15,28.16,24312.0,25.6301,25.6483,25.621,25.6301,24312.0
2021-08-30 12:05:00,28.15,28.17,28.14,28.16,12824.0,25.621,25.6392,25.6119,25.6301,12824.0
2021-08-30 12:10:00,28.16,28.16,28.15,28.16,8022.0,25.6301,25.6301,25.621,25.6301,8022.0
2021-08-30 12:15:00,28.16,28.16,28.13,28.13,9986.0,25.6301,25.6301,25.6028,25.6028,9986.0
2021-08-30 12:20:00,28.13,28.14,28.13,28.14,20466.0,25.6028,25.6119,25.6028,25.6119,20466.0
2021-08-30 12:25:00,28.14,28.14,28.12,28.14,4732.0,25.6119,25.6119,25.5937,25.6119,4732.0
2021-08-30 12:30:00,28.15,28.15,28.12,28.12,4854.0,25.621,25.621,25.5937,25.5937,4854.0
2021-08-30 12:35:00,28.11,28.13,28.11,28.13,11500.0,25.5846,25.6028,25.5846,25.6028,11500.0
2021-08-30 12:40:00,28.13,28.13,28.12,28.13,6806.0,25.6028,25.6028,25.5937,25.6028,6806.0
2021-08-30 12:45:00,28.14,28.15,28.13,28.13,4550.0,25.6119,25.621,25.6028,25.6028,4550.0
2021-08-30 12:50:00,28.14,28.14,28.13,28.13,9424.0,25.6119,25.6119,25.6028,25.6028,9424.0
2021-08-30 12:55:00,28.14,28.14,28.1,28.11,13660.0,25.6119,25.6119,25.5755,25.5846,13660.0
2021-08-30 13:00:00,28.11,28.11,28.11,28.11,7114.0,25.5846,25.5846,25.5846,25.5846,7114.0
2021-08-30 13:05:00,28.11,28.13,28.1,28.13,6086.0,25.5846,25.6028,25.5755,25.6028,6086.0
2021-08-30 13:10:00,28.13,28.14,28.13,28.14,7568.0,25.6028,25.6119,25.6028,25.6119,7568.0
2021-08-30 13:15:00,28.15,28.15,28.14,28.14,6410.0,25.621,25.621,25.6119,25.6119,6410.0
2021-08-30 13:20:00,28.14,28.14,28.11,28.13,18216.0,25.6119,25.6119,25.5846,25.6028,18216.0
2021-08-30 13:25:00,28.13,28.15,28.13,28.15,3936.0,25.6028,25.621,25.6028,25.621,3936.0
2021-08-30 13:30:00,28.16,28.17,28.16,28.17,13382.0,25.6301,25.6392,25.6301,25.6392,13382.0
2021-08-30 13:35:00,28.17,28.18,28.17,28.17,7872.0,25.6392,25.6483,25.6392,25.6392,7872.0
2021-08-30 13:40:00,28.17,28.17,28.16,28.16,5514.0,25.6392,25.6392,25.6301,25.6301,5514.0
2021-08-30 13:45:00,28.16,28.18,28.16,28.17,21004.0,25.6301,25.6483,25.6301,25.6392,21004.0
2021-08-30 13:50:00,28.18,28.18,28.16,28.17,83314.0,25.6483,25.6483,25.6301,25.6392,83314.0
2021-08-30 13:55:00,28.16,28.16,28.13,28.14,11682.0,25.6301,25.6301,25.6028,25.6119,11682.0
2021-08-30 14:00:00,28.14,28.15,28.13,28.15,10386.0,25.6119,25.621,25.6028,25.621,10386.0
2021-08-30 14:05:00,28.16,28.16,28.15,28.15,4880.0,25.6301,25.6301,25.621,25.621,4880.0
2021-08-30 14:10:00,28.15,28.17,28.15,28.16,5402.0,25.621,25.6392,25.621,25.6301,5402.0
2021-08-30 14:15:00,28.16,28.16,28.15,28.15,10934.0,25.6301,25.6301,25.621,25.621,10934.0
2021-08-30 14:20:00,28.15,28.15,28.14,28.15,10584.0,25.621,25.621,25.6119,25.621,10584.0
2021-08-30 14:25:00,28.15,28.16,28.14,28.15,8426.0,25.621,25.6301,25.6119,25.621,8426.0
2021-08-30 14:30:00,28.14,28.15,28.11,28.11,14162.0,25.6119,25.621,25.5846,25.5846,14162.0
2021-08-30 14:35:00,28.11,28.11,28.1,28.1,5382.0,25.5846,25.5846,25.5755,25.5755,5382.0
2021-08-30 14:40:00,28.1,28.11,28.09,28.1,15624.0,25.5755,25.5846,25.5664,25.5755,15624.0
2021-08-30 14:45:00,28.09,28.11,28.09,28.1,24826.0,25.5664,25.5846,25.5664,25.5755,24826.0
2021-08-30 14:50:00,28.1,28.11,28.09,28.11,4296.0,25.5755,25.5846,25.5664,25.5846,4296.0
2021-08-30 14:55:00,28.11,28.11,28.1,28.11,11484.0,25.5846,25.5846,25.5755,25.5846,11484.0
2021-08-30 15:00:00,28.1,28.11,28.1,28.11,14462.0,25.5755,25.5846,25.5755,25.5846,14462.0
2021-08-30 15:05:00,28.11,28.11,28.11,28.11,10120.0,25.5846,25.5846,25.5846,25.5846,10120.0
2021-08-30 15:10:00,28.11,28.13,28.11,28.11,19832.0,25.5846,25.6028,25.5846,25.5846,19832.0
2021-08-30 15:15:00,28.11,28.13,28.1,28.1,12118.0,25.5846,25.6028,25.5755,25.5755,12118.0
2021-08-30 15:20:00,28.11,28.11,28.1,28.11,14492.0,25.5846,25.5846,25.5755,25.5846,14492.0
2021-08-30 15:25:00,28.11,28.13,28.11,28.13,14748.0,25.5846,25.6028,25.5846,25.6028,14748.0
2021-08-30 15:30:00,28.12,28.12,28.06,28.07,23270.0,25.5937,25.5937,25.5391,25.5482,23270.0
2021-08-30 15:35:00,28.07,28.07,28.05,28.07,42210.0,25.5482,25.5482,25.53,25.5482,42210.0
2021-08-30 15:40:00,28.07,28.07,28.06,28.07,35058.0,25.5482,25.5482,25.5391,25.5482,35058.0
2021-08-30 15:45:00,28.06,28.06,28.03,28.06,41710.0,25.5391,25.5391,25.5118,25.5391,41710.0
2021-08-30 15:50:00,28.06,28.09,28.06,28.08,68526.0,25.5391,25.5664,25.5391,25.5573,68526.0
2021-08-30 15:55:00,28.08,28.09,28.06,28.07,130992.0,25.5573,25.5664,25.5391,25.5482,130992.0
2021-08-31 09:30:00,28.1,28.15,27.96,27.99,80504.0,25.5755,25.621,25.4481,25.4754,80504.0
2021-08-31 09:35:00,27.98,28.06,27.98,28.03,39102.0,25.4663,25.5391,25.4663,25.5118,39102.0
2021-08-31 09:40:00,28.02,28.04,27.98,28.02,40692.0,25.5027,25.5209,25.4663,25.5027,40692.0
2021-08-31 09:45:00,28.02,28.03,27.93,28.02,48810.0,25.5027,25.5118,25.4208,25.5027,48810.0
2021-08-31 09:50:00,28.02,28.04,27.97,28.02,42352.0,25.5027,25.5209,25.4572,25.5027,42352.0
2021-08-31 09:55:00,28.02,28.06,28.0,28.03,29088.0,25.5027,25.5391,25.4845,25.5118,29088.0
2021-08-31 10:00:00,28.03,28.05,27.98,28.01,33624.0,25.5118,25.53,25.4663,25.4936,33624.0
2021-08-31 10:05:00,28.01,28.03,28.0,28.02,31618.0,25.4936,25.5118,25.4845,25.5027,31618.0
2021-08-31 10:10:00,28.02,28.02,27.97,27.98,25914.0,25.5027,25.5027,25.4572,25.4663,25914.0
2021-08-31 10:15:00,27.98,27.99,27.93,27.94,48586.0,25.4663,25.4754,25.4208,25.4299,48586.0
2021-08-31 10:20:00,27.93,27.93,27.88,27.9,18560.0,25.4208,25.4208,25.3752,25.3935,18560.0
2021-08-31 10:25:00,27.9,27.98,27.89,27.97,12110.0,25.3935,25.4663,25.3844,25.4572,12110.0
2021-08-31 10:30:00,27.97,28.01,27.97,28.0,12226.0,25.4572,25.4936,25.4572,25.4845,12226.0
2021-08-31 10:35:00,27.99,28.03,27.99,28.02,15020.0,25.4754,25.5118,25.4754,25.5027,15020.0
2021-08-31 10:40:00,28.03,28.04,28.01,28.03,22692.0,25.5118,25.5209,25.4936,25.5118,22692.0
2021-08-31 10:45:00,28.03,28.08,28.03,28.06,22138.0,25.5118,25.5573,25.5118,25.5391,22138.0
2021-08-31 10:50:00,28.06,28.06,28.03,28.05,8868.0,25.5391,25.5391,25.5118,25.53,8868.0
2021-08-31 10:55:00,28.04,28.06,28.04,28.05,38712.0,25.5209,25.5391,25.5209,25.53,38712.0
2021-08-31 11:00:00,28.06,28.08,27.98,27.98,23452.0,25.5391,25.5573,25.4663,25.4663,23452.0
2021-08-31 11:05:00,27.98,28.0,27.98,28.0,11960.0,25.4663,25.4845,25.4663,25.4845,11960.0
2021-08-31 11:10:00,28.02,28.03,28.0,28.01,8762.0,25.5027,25.5118,25.4845,25.4936,8762.0
2021-08-31 11:15:00,28.02,28.03,28.01,28.01,9670.0,25.5027,25.5118,25.4936,25.4936,9670.0
2021-08-31 11:20:00,28.0,28.02,28.0,28.01,5746.0,25.4845,25.5027,25.4845,25.4936,5746.0
2021-08-31 11:25:00,28.0,28.0,27.98,27.99,10558.0,25.4845,25.4845,25.4663,25.4754,10558.0
2021-08-31 11:30:00,27.99,28.03,27.99,28.03,13820.0,25.4754,25.5118,25.4754,25.5118,13820.0
2021-08-31 11:35:00,28.03,28.03,28.02,28.03,8846.0,25.5118,25.5118,25.5027,25.5118,8846.0
2021-08-31 11:40:00,28.02,28.03,28.02,28.03,4688.0,25.5027,25.5118,25.5027,25.5118,4688.0
2021-08-31 11:45:00,28.03,28.03,28.02,28.02,6412.0,25.5118,25.5118,25.5027,25.5027,6412.0
2021-08-31 11:50:00,28.01,28.02,27.99,28.0,7600.0,25.4936,25.5027,25.4754,25.4845,7600.0
2021-08-31 11:55:00,27.99,28.0,27.98,28.0,9380.0,25.4754,25.4845,25.4663,25.4845,9380.0
2021-08-31 12:00:00,27.99,28.0,27.98,27.98,9788.0,25.4754,25.4845,25.4663,25.4663,9788.0
2021-08-31 12:05:00,27.98,27.98,27.95,27.96,11868.0,25.4663,25.4663,25.439,25.4481,11868.0
2021-08-31 12:10:00,27.96,27.96,27.93,27.94,3704.0,25.4481,25.4481,25.4208,25.4299,3704.0
2021-08-31 12:15:00,27.94,27.97,27.94,27.97,10186.0,25.4299,25.4572,25.4299,25.4572,10186.0
2021-08-31 12:20:00,27.97,27.98,27.97,27.98,6040.0,25.4572,25.4663,25.4572,25.4663,6040.0
2021-08-31 12:25:00,27.98,27.99,27.98,27.98,8846.0,25.4663,25.4754,25.4663,25.4663,8846.0
2021-08-31 12:30:00,27.98,27.99,27.96,27.97,8308.0,25.4663,25.4754,25.4481,25.4572,8308.0
2021-08-31 12:35:00,27.96,27.97,27.95,27.97,8308.0,25.4481,25.4572,25.439,25.4572,8308.0
2021-08-31 12:40:00,27.97,27.98,27.97,27.97,6682.0,25.4572,25.4663,25.4572,25.4572,6682.0
2021-08-31 12:45:00,27.97,27.97,27.96,27.96,7944.0,25.4572,25.4572,25.4481,25.4481,7944.0
2021-08-31 12:50:00,27.96,27.97,27.96,27.96,7618.0,25.4481,25.4572,25.4481,25.4481,7618.0
2021-08-31 12:55:00,27.96,27.97,27.95,27.97,5724.0,25.4481,25.4572,25.439,25.4572,5724.0
2021-08-31 13:00:00,27.96,27.97,27.95,27.97,8600.0,25.4481,25.4572,25.439,25.4572,8600.0
2021-08-31 13:05:00,27.97,27.97,27.93,27.93,8434.0,25.4572,25.4572,25.4208,25.4208,8434.0
2021-08-31 13:10:00,27.93,27.94,27.93,27.93,6552.0,25.4208,25.4299,25.4208,25.4208,6552.0
2021-08-31 13:15:00,27.93,27.93,27.93,27.93,8346.0,25.4208,25.4208,25.4208,25.4208,8346.0
2021-08-31 13:20:00,27.93,27.93,27.92,27.93,11082.0,25.4208,25.4208,25.4117,25.4208,11082.0
2021-08-31 13:25:00,27.93,27.95,27.93,27.93,11534.0,25.4208,25.439,25.4208,25.4208,11534.0
2021-08-31 13:30:00,27.93,27.93,27.9,27.91,11384.0,25.4208,25.4208,25.3935,25.4026,11384.0
2021-08-31 13:35:00,27.91,27.92,27.91,27.92,6890.0,25.4026,25.4117,25.4026,25.4117,6890.0
2021-08-31 13:40:00,27.92,27.93,27.91,27.92,9212.0,25.4117,25.4208,25.4026,25.4117,9212.0
2021-08-31 13:45:00,27.92,27.92,27.91,27.91,5120.0,25.4117,25.4117,25.4026,25.4026,5120.0
2021-08-31 13:50:00,27.91,27.92,27.9,27.9,7006.0,25.4026,25.4117,25.3935,25.3935,7006.0
2021-08-31 13:55:00,27.9,27.91,27.9,27.91,11482.0,25.3935,25.4026,25.3935,25.4026,11482.0
2021-08-31 14:00:00,27.91,27.92,27.9,27.91,28776.0,25.4026,25.4117,25.3935,25.4026,28776.0
2021-08-31 14:05:00,27.91,27.91,27.89,27.9,16766.0,25.4026,25.4026,25.3844,25.3935,16766.0
2021-08-31 14:10:00,27.91,27.91,27.9,27.9,17084.0,25.4026,25.4026,25.3935,25.3935,17084.0
2021-08-31 14:15:00,27.9,27.91,27.89,27.9,15368.0,25.3935,25.4026,25.3844,25.3935,15368.0
2021-08-31 14:20:00,27.9,27.91,27.89,27.91,23356.0,25.3935,25.4026,25.3844,25.4026,23356.0
2021-08-31 14:25:00,27.9,27.91,27.88,27.88,25298.0,25.3935,25.4026,25.3752,25.3752,25298.0
2021-08-31 14:30:00,27.89,27.91,27.88,27.9,10456.0,25.3844,25.4026,25.3752,25.3935,10456.0
2021-08-31 14:35:00,27.9,27.91,27.9,27.9,6424.0,25.3935,25.4026,25.3935,25.3935,6424.0
2021-08-31 14:40:00,27.91,27.91,27.88,27.9,26596.0,25.4026,25.4026,25.3752,25.3935,26596.0
2021-08-31 14:45:00,27.89,27.89,27.88,27.88,13290.0,25.3844,25.3844,25.3752,25.3752,13290.0
2021-08-31 14:50:00,27.89,27.91,27.89,27.89,19684.0,25.3844,25.4026,25.3844,25.3844,19684.0
2021-08-31 14:55:00,27.89,27.91,27.89,27.91,16212.0,25.3844,25.4026,25.3844,25.4026,16212.0
2021-08-31 15:00:00,27.91,27.91,27.89,27.91,21246.0,25.4026,25.4026,25.3844,25.4026,21246.0
2021-08-31 15:05:00,27.9,27.9,27.89,27.89,27778.0,25.3935,25.3935,25.3844,25.3844,27778.0
2021-08-31 15:10:00,27.89,27.89,27.88,27.89,14234.0,25.3844,25.3844,25.3752,25.3844,14234.0
2021-08-31 15:15:00,27.89,27.9,27.88,27.88,18246.0,25.3844,25.3935,25.3752,25.3752,18246.0
2021-08-31 15:20:00,27.88,27.88,27.86,27.88,31560.0,25.3752,25.3752,25.357,25.3752,31560.0
2021-08-31 15:25:00,27.87,27.88,27.84,27.85,19830.0,25.3661,25.3752,25.3388,25.3479,19830.0
2021-08-31 15:30:00,27.86,27.9,27.86,27.9,43572.0,25.357,25.3935,25.357,25.3935,43572.0
2021-08-31 15:35:00,27.9,27.91,27.89,27.91,54866.0,25.3935,25.4026,25.3844,25.4026,54866.0
2021-08-31 15:40:00,27.9,27.91,27.89,27.9,73976.0,25.3935,25.4026,25.3844,25.3935,73976.0
2021-08-31 15:45:00,27.91,27.93,27.9,27.92,81238.0,25.4026,25.4208,25.3935,25.4117,81238.0
2021-08-31 15:50:00,27.92,27.96,27.92,27.94,145946.0,25.4117,25.4481,25.4117,25.4299,145946.0
2021-08-31 15:55:00,27.93,27.95,27.93,27.93,283584.0,25.4208,25.439,25.4208,25.4208,283584.0
2021-09-01 09:30:00,27.93,27.95,27.85,27.93,129382.0,25.4208,25.439,25.3479,25.4208,129382.0
2021-09-01 09:35:00,27.92,27.92,27.81,27.81,42046.0,25.4117,25.4117,25.3115,25.3115,42046.0
2021-09-01 09:40:00,27.8,27.81,27.68,27.75,146474.0,25.3024,25.3115,25.1932,25.2569,146474.0
2021-09-01 09:45:00,27.74,27.75,27.69,27.7,43244.0,25.2478,25.2569,25.2023,25.2114,43244.0
2021-09-01 09:50:00,27.69,27.74,27.68,27.72,43034.0,25.2023,25.2478,25.1932,25.2296,43034.0
2021-09-01 09:55:00,27.73,27.73,27.61,27.61,41000.0,25.2387,25.2387,25.1295,25.1295,41000.0
2021-09-01 10:00:00,27.63,27.7,27.61,27.7,57402.0,25.1477,25.2114,25.1295,25.2114,57402.0
2021-09-01 10:05:00,27.71,27.72,27.65,27.66,24016.0,25.2205,25.2296,25.1659,25.175,24016.0
2021-09-01 10:10:00,27.65,27.66,27.61,27.62,17992.0,25.1659,25.175,25.1295,25.1386,17992.0
2021-09-01 10:15:00,27.62,27.63,27.6,27.61,18752.0,25.1386,25.1477,25.1204,25.1295,18752.0
2021-09-01 10:20:00,27.61,27.61,27.55,27.55,18752.0,25.1295,25.1295,25.0749,25.0749,18752.0
2021-09-01 10:25:00,27.55,27.6,27.55,27.57,20372.0,25.0749,25.1204,25.0749,25.0931,20372.0
2021-09-01 10:30:00,27.58,27.6,27.54,27.6,26200.0,25.1022,25.1204,25.0658,25.1204,26200.0
2021-09-01 10:35:00,27.6,27.63,27.57,27.63,19590.0,25.1204,25.1477,25.0931,25.1477,19590.0
2021-09-01 10:40:00,27.63,27.63,27.61,27.62,12300.0,25.1477,25.1477,25.1295,25.1386,12300.0
2021-09-01 10:45:00,27.63,27.65,27.62,27.64,77778.0,25.1477,25.1659,25.1386,25.1568,77778.0
2021-09-01 10:50:00,27.64,27.64,27.61,27.63,26078.0,25.1568,25.1568,25.1295,25.1477,26078.0
2021-09-01 10:55:00,27.64,27.66,27.61,27.63,32842.0,25.1568,25.175,25.1295,25.1477,32842.0
2021-09-01 11:00:00,27.63,27.66,27.63,27.64,16222.0,25.1477,25.175,25.1477,25.1568,16222.0
2021-09-01 11:05:00,27.64,27.65,27.62,27.63,45166.0,25.1568,25.1659,25.1386,25.1477,45166.0
2021-09-01 11:10:00,27.64,27.66,27.63,27.65,58492.0,25.1568,25.175,25.1477,25.1659,58492.0
2021-09-01 11:15:00,27.65,27.66,27.61,27.63,34818.0,25.1659,25.175,25.1295,25.1477,34818.0
2021-09-01 11:20:00,27.63,27.63,27.58,27.6,18108.0,25.1477,25.1477,25.1022,25.1204,18108.0
2021-09-01 11:25:00,27.6,27.64,27.58,27.64,33262.0,25.1204,25.1568,25.1022,25.1568,33262.0
2021-09-01 11:30:00,27.64,27.66,27.63,27.64,48548.0,25.1568,25.175,25.1477,25.1568,48548.0
2021-09-01 11:35:00,27.63,27.68,27.62,27.68,16906.0,25.1477,25.1932,25.1386,25.1932,16906.0
2021-09-01 11:40:00,27.68,27.69,27.67,27.68,15148.0,25.1932,25.2023,25.1841,25.1932,15148.0
2021-09-01 11:45:00,27.68,27.68,27.67,27.68,30072.0,25.1932,25.1932,25.1841,25.1932,30072.0
2021-09-01 11:50:00,27.69,27.71,27.69,27.69,84026.0,25.2023,25.2205,25.2023,25.2023,84026.0
2021-09-01 11:55:00,27.69,27.71,27.68,27.69,16300.0,25.2023,25.2205,25.1932,25.2023,16300.0
2021-09-01 12:00:00,27.69,27.71,27.69,27.71,27250.0,25.2023,25.2205,25.2023,25.2205,27250.0
2021-09-01 12:05:00,27.7,27.71,27.68,27.7,15248.0,25.2114,25.2205,25.1932,25.2114,15248.0
2021-09-01 12:10:00,27.7,27.72,27.7,27.71,32896.0,25.2114,25.2296,25.2114,25.2205,32896.0
2021-09-01 12:15:00,27.71,27.71,27.68,27.71,8512.0,25.2205,25.2205,25.1932,25.2205,8512.0
2021-09-01 12:20:00,27.71,27.72,27.7,27.71,6904.0,25.2205,25.2296,25.2114,25.2205,6904.0
2021-09-01 12:25:00,27.71,27.71,27.68,27.68,13750.0,25.2205,25.2205,25.1932,25.1932,13750.0
2021-09-01 12:30:00,27.68,27.68,27.67,27.67,5600.0,25.1932,25.1932,25.1841,25.1841,5600.0
2021-09-01 12:35:00,27.67,27.68,27.67,27.68,24418.0,25.1841,25.1932,25.1841,25.1932,24418.0
2021-09-01 12:40:00,27.68,27.71,27.68,27.7,49050.0,25.1932,25.2205,25.1932,25.2114,49050.0
2021-09-01 12:45:00,27.7,27.7,27.68,27.7,26280.0,25.2114,25.2114,25.1932,25.2114,26280.0
2021-09-01 12:50:00,27.71,27.74,27.71,27.71,25104.0,25.2205,25.2478,25.2205,25.2205,25104.0
2021-09-01 12:55:00,27.72,27.72,27.71,27.72,14188.0,25.2296,25.2296,25.2205,25.2296,14188.0
2021-09-01 13:00:00,27.72,27.75,27.71,27.75,17178.0,25.2296,25.2569,25.2205,25.2569,17178.0
2021-09-01 13:05:00,27.75,27.75,27.74,27.75,5138.0,25.2569,25.2569,25.2478,25.2569,5138.0
2021-09-01 13:10:00,27.75,27.75,27.73,27.73,21512.0,25.2569,25.2569,25.2387,25.2387,21512.0
2021-09-01 13:15:00,27.73,27.74,27.73,27.73,15766.0,25.2387,25.2478,25.2387,25.2387,15766.0
2021-09-01 13:20:00,27.73,27.74,27.71,27.71,23186.0,25.2387,25.2478,25.2205,25.2205,23186.0
2021-09-01 13:25:00,27.72,27.72,27.71,27.71,21382.0,25.2296,25.2296,25.2205,25.2205,21382.0
2021-09-01 13:30:00,27.71,27.72,27.71,27.71,11386.0,25.2205,25.2296,25.2205,25.2205,11386.0
2021-09-01 13:35:00,27.71,27.71,27.71,27.71,11024.0,25.2205,25.2205,25.2205,25.2205,11024.0
2021-09-01 13:40:00,27.71,27.74,27.71,27.73,34360.0,25.2205,25.2478,25.2205,25.2387,34360.0
2021-09-01 13:45:00,27.73,27.73,27.71,27.71,12260.0,25.2387,25.2387,25.2205,25.2205,12260.0
2021-09-01 13:50:00,27.71,27.71,27.68,27.68,19396.0,25.2205,25.2205,25.1932,25.1932,19396.0
2021-09-01 13:55:00,27.68,27.68,27.67,27.68,32100.0,25.1932,25.1932,25.1841,25.1932,32100.0
2021-09-01 14:00:00,27.68,27.69,27.67,27.68,36548.0,25.1932,25.2023,25.1841,25.1932,36548.0
2021-09-01 14:05:00,27.68,27.71,27.68,27.7,38962.0,25.1932,25.2205,25.1932,25.2114,38962.0
2021-09-01 14:10:00,27.7,27.72,27.7,27.72,17530.0,25.2114,25.2296,25.2114,25.2296,17530.0
2021-09-01 14:15:00,27.72,27.73,27.71,27.72,50664.0,25.2296,25.2387,25.2205,25.2296,50664.0
2021-09-01 14:20:00,27.72,27.72,27.7,27.7,19136.0,25.2296,25.2296,25.2114,25.2114,19136.0
2021-09-01 14:25:00,27.7,27.72,27.7,27.71,32718.0,25.2114,25.2296,25.2114,25.2205,32718.0
2021-09-01 14:30:00,27.71,27.71,27.69,27.71,37310.0,25.2205,25.2205,25.2023,25.2205,37310.0
2021-09-01 14:35:00,27.71,27.75,27.7,27.75,48680.0,25.2205,25.2569,25.2114,25.2569,48680.0
2021-09-01 14:40:00,27.75,27.75,27.74,27.75,14124.0,25.2569,25.2569,25.2478,25.2569,14124.0
2021-09-01 14:45:00,27.75,27.75,27.71,27.71,21302.0,25.2569,25.2569,25.2205,25.2205,21302.0
2021-09-01 14:50:00,27.71,27.72,27.71,27.72,12866.0,25.2205,25.2296,25.2205,25.2296,12866.0
2021-09-01 14:55:00,27.73,27.74,27.71,27.73,16804.0,25.2387,25.2478,25.2205,25.2387,16804.0
2021-09-01 15:00:00,27.74,27.74,27.72,27.72,18538.0,25.2478,25.2478,25.2296,25.2296,18538.0
2021-09-01 15:05:00,27.73,27.73,27.72,27.72,41692.0,25.2387,25.2387,25.2296,25.2296,41692.0
2021-09-01 15:10:00,27.73,27.73,27.7,27.71,36968.0,25.2387,25.2387,25.2114,25.2205,36968.0
2021-09-01 15:15:00,27.71,27.75,27.71,27.75,39376.0,25.2205,25.2569,25.2205,25.2569,39376.0
2021-09-01 15:20:00,27.75,27.77,27.75,27.75,52282.0,25.2569,25.2751,25.2569,25.2569,52282.0
2021-09-01 15:25:00,27.75,27.75,27.74,27.75,23778.0,25.2569,25.2569,25.2478,25.2569,23778.0
2021-09-01 15:30:00,27.75,27.75,27.72,27.73,60960.0,25.2569,25.2569,25.2296,25.2387,60960.0
2021-09-01 15:35:00,27.74,27.74,27.7,27.7,40266.0,25.2478,25.2478,25.2114,25.2114,40266.0
2021-09-01 15:40:00,27.7,27.74,27.7,27.72,65346.0,25.2114,25.2478,25.2114,25.2296,65346.0
2021-09-01 15:45:00,27.72,27.74,27.72,27.72,64236.0,25.2296,25.2478,25.2296,25.2296,64236.0
2021-09-01 15:50:00,27.72,27.75,27.7,27.74,157054.0,25.2296,25.2569,25.2114,25.2478,157054.0
2021-09-01 15:55:00,27.75,27.76,27.72,27.73,201212.0,25.2569,25.266,25.2296,25.2387,201212.0
2021-09-02 09:30:00,27.89,27.96,27.86,27.96,102474.0,25.3844,25.4481,25.357,25.4481,102474.0
2021-09-02 09:35:00,27.97,27.99,27.93,27.93,34728.0,25.4572,25.4754,25.4208,25.4208,34728.0
2021-09-02 09:40:00,27.93,27.98,27.93,27.95,63440.0,25.4208,25.4663,25.4208,25.439,63440.0
2021-09-02 09:45:00,27.96,28.0,27.95,27.96,35284.0,25.4481,25.4845,25.439,25.4481,35284.0
2021-09-02 09:50:00,27.95,27.95,27.91,27.92,23392.0,25.439,25.439,25.4026,25.4117,23392.0
2021-09-02 09:55:00,27.91,27.92,27.87,27.9,27426.0,25.4026,25.4117,25.3661,25.3935,27426.0
2021-09-02 10:00:00,27.89,27.91,27.86,27.87,19286.0,25.3844,25.4026,25.357,25.3661,19286.0
2021-09-02 10:05:00,27.88,27.93,27.86,27.93,28966.0,25.3752,25.4208,25.357,25.4208,28966.0
2021-09-02 10:10:00,27.93,27.93,27.88,27.91,32458.0,25.4208,25.4208,25.3752,25.4026,32458.0
2021-09-02 10:15:00,27.91,27.96,27.9,27.95,43330.0,25.4026,25.4481,25.3935,25.439,43330.0
2021-09-02 10:20:00,27.94,27.96,27.93,27.95,30866.0,25.4299,25.4481,25.4208,25.439,30866.0
2021-09-02 10:25:00,27.95,27.98,27.93,27.98,24954.0,25.439,25.4663,25.4208,25.4663,24954.0
2021-09-02 10:30:00,27.98,28.0,27.95,27.96,30458.0,25.4663,25.4845,25.439,25.4481,30458.0
2021-09-02 10:35:00,27.95,27.95,27.9,27.91,19438.0,25.439,25.439,25.3935,25.4026,19438.0
2021-09-02 10:40:00,27.91,27.91,27.9,27.91,13118.0,25.4026,25.4026,25.3935,25.4026,13118.0
2021-09-02 10:45:00,27.91,27.92,27.88,27.89,15170.0,25.4026,25.4117,25.3752,25.3844,15170.0
2021-09-02 10:50:00,27.89,27.92,27.89,27.91,13540.0,25.3844,25.4117,25.3844,25.4026,13540.0
2021-09-02 10:55:00,27.9,27.9,27.88,27.89,10854.0,25.3935,25.3935,25.3752,25.3844,10854.0
2021-09-02 11:00:00,27.89,27.91,27.88,27.89,25874.0,25.3844,25.4026,25.3752,25.3844,25874.0
2021-09-02 11:05:00,27.9,27.93,27.89,27.92,30378.0,25.3935,25.4208,25.3844,25.4117,30378.0
2021-09-02 11:10:00,27.92,27.95,27.92,27.93,44804.0,25.4117,25.439,25.4117,25.4208,44804.0
2021-09-02 11:15:00,27.94,27.97,27.94,27.95,38352.0,25.4299,25.4572,25.4299,25.439,38352.0
2021-09-02 11:20:00,27.95,27.98,27.94,27.97,46702.0,25.439,25.4663,25.4299,25.4572,46702.0
2021-09-02 11:25:00,27.98,27.98,27.93,27.94,17580.0,25.4663,25.4663,25.4208,25.4299,17580.0
2021-09-02 11:30:00,27.94,27.98,27.93,27.98,35508.0,25.4299,25.4663,25.4208,25.4663,35508.0
2021-09-02 11:35:00,27.98,28.0,27.97,27.97,11674.0,25.4663,25.4845,25.4572,25.4572,11674.0
2021-09-02 11:40:00,27.97,27.98,27.97,27.98,10174.0,25.4572,25.4663,25.4572,25.4663,10174.0
2021-09-02 11:45:00,27.98,27.99,27.97,27.98,22682.0,25.4663,25.4754,25.4572,25.4663,22682.0
2021-09-02 11:50:00,27.98,28.0,27.98,27.99,16130.0,25.4663,25.4845,25.4663,25.4754,16130.0
2021-09-02 11:55:00,27.99,28.0,27.98,27.98,9746.0,25.4754,25.4845,25.4663,25.4663,9746.0
2021-09-02 12:00:00,27.98,27.99,27.98,27.98,4972.0,25.4663,25.4754,25.4663,25.4663,4972.0
2021-09-02 12:05:00,27.98,27.99,27.97,27.98,20434.0,25.4663,25.4754,25.4572,25.4663,20434.0
2021-09-02 12:10:00,27.98,28.0,27.98,28.0,15110.0,25.4663,25.4845,25.4663,25.4845,15110.0
2021-09-02 12:15:00,28.0,28.0,27.99,27.99,5634.0,25.4845,25.4845,25.4754,25.4754,5634.0
2021-09-02 12:20:00,27.99,28.0,27.97,27.97,14718.0,25.4754,25.4845,25.4572,25.4572,14718.0
2021-09-02 12:25:00,27.97,27.98,27.97,27.98,9464.0,25.4572,25.4663,25.4572,25.4663,9464.0
2021-09-02 12:30:00,27.98,27.99,27.97,27.98,9000.0,25.4663,25.4754,25.4572,25.4663,9000.0
2021-09-02 12:35:00,27.98,27.98,27.96,27.97,11956.0,25.4663,25.4663,25.4481,25.4572,11956.0
2021-09-02 12:40:00,27.97,27.98,27.96,27.97,14490.0,25.4572,25.4663,25.4481,25.4572,14490.0
2021-09-02 12:45:00,27.97,27.98,27.96,27.96,10000.0,25.4572,25.4663,25.4481,25.4481,10000.0
2021-09-02 12:50:00,27.97,27.98,27.96,27.98,7126.0,25.4572,25.4663,25.4481,25.4663,7126.0
2021-09-02 12:55:00,27.98,27.99,27.97,27.97,12698.0,25.4663,25.4754,25.4572,25.4572,12698.0
2021-09-02 13:00:00,27.97,27.99,27.97,27.98,18684.0,25.4572,25.4754,25.4572,25.4663,18684.0
2021-09-02 13:05:00,27.98,27.98,27.96,27.97,25932.0,25.4663,25.4663,25.4481,25.4572,25932.0
2021-09-02 13:10:00,27.97,27.97,27.96,27.96,11082.0,25.4572,25.4572,25.4481,25.4481,11082.0
2021-09-02 13:15:00,27.96,27.97,27.94,27.95,19198.0,25.4481,25.4572,25.4299,25.439,19198.0
2021-09-02 13:20:00,27.95,27.96,27.94,27.95,21118.0,25.439,25.4481,25.4299,25.439,21118.0
2021-09-02 13:25:00,27.95,27.96,27.94,27.95,11264.0,25.439,25.4481,25.4299,25.439,11264.0
2021-09-02 13:30:00,27.95,27.95,27.94,27.95,8388.0,25.439,25.439,25.4299,25.439,8388.0
2021-09-02 13:35:00,27.95,27.96,27.94,27.96,12966.0,25.439,25.4481,25.4299,25.4481,12966.0
2021-09-02 13:40:00,27.96,27.97,27.95,27.95,11070.0,25.4481,25.4572,25.439,25.439,11070.0
2021-09-02 13:45:00,27.95,27.96,27.94,27.96,13484.0,25.439,25.4481,25.4299,25.4481,13484.0
2021-09-02 13:50:00,27.96,28.0,27.96,27.98,22012.0,25.4481,25.4845,25.4481,25.4663,22012.0
2021-09-02 13:55:00,27.98,27.99,27.97,27.99,8730.0,25.4663,25.4754,25.4572,25.4754,8730.0
2021-09-02 14:00:00,27.99,28.0,27.98,27.98,13234.0,25.4754,25.4845,25.4663,25.4663,13234.0
2021-09-02 14:05:00,27.98,28.01,27.98,28.01,23992.0,25.4663,25.4936,25.4663,25.4936,23992.0
2021-09-02 14:10:00,28.0,28.02,27.99,28.0,24412.0,25.4845,25.5027,25.4754,25.4845,24412.0
2021-09-02 14:15:00,28.01,28.01,28.0,28.0,20824.0,25.4936,25.4936,25.4845,25.4845,20824.0
2021-09-02 14:20:00,28.0,28.0,28.0,28.0,9238.0,25.4845,25.4845,25.4845,25.4845,9238.0
2021-09-02 14:25:00,28.0,28.0,27.97,27.97,19032.0,25.4845,25.4845,25.4572,25.4572,19032.0
2021-09-02 14:30:00,27.98,27.99,27.97,27.97,10108.0,25.4663,25.4754,25.4572,25.4572,10108.0
2021-09-02 14:35:00,27.97,27.97,27.95,27.97,17240.0,25.4572,25.4572,25.439,25.4572,17240.0
2021-09-02 14:40:00,27.97,27.97,27.96,27.97,13904.0,25.4572,25.4572,25.4481,25.4572,13904.0
2021-09-02 14:45:00,27.98,27.99,27.98,27.98,13534.0,25.4663,25.4754,25.4663,25.4663,13534.0
2021-09-02 14:50:00,27.99,28.0,27.98,27.99,14252.0,25.4754,25.4845,25.4663,25.4754,14252.0
2021-09-02 14:55:00,27.99,28.0,27.98,28.0,14306.0,25.4754,25.4845,25.4663,25.4845,14306.0
2021-09-02 15:00:00,28.0,28.01,28.0,28.0,19844.0,25.4845,25.4936,25.4845,25.4845,19844.0
2021-09-02 15:05:00,28.0,28.0,27.99,27.99,13726.0,25.4845,25.4845,25.4754,25.4754,13726.0
2021-09-02 15:10:00,27.99,27.99,27.98,27.99,15672.0,25.4754,25.4754,25.4663,25.4754,15672.0
2021-09-02 15:15:00,27.99,28.01,27.98,28.0,20440.0,25.4754,25.4936,25.4663,25.4845,20440.0
2021-09-02 15:20:00,28.01,28.01,27.99,27.99,15086.0,25.4936,25.4936,25.4754,25.4754,15086.0
2021-09-02 15:25:00,28.0,28.02,27.99,28.02,28562.0,25.4845,25.5027,25.4754,25.5027,28562.0
2021-09-02 15:30:00,28.01,28.04,28.0,28.03,39184.0,25.4936,25.5209,25.4845,25.5118,39184.0
2021-09-02 15:35:00,28.03,28.05,28.02,28.03,53604.0,25.5118,25.53,25.5027,25.5118,53604.0
2021-09-02 15:40:00,28.03,28.06,28.03,28.05,51410.0,25.5118,25.5391,25.5118,25.53,51410.0
2021-09-02 15:45:00,28.04,28.07,28.03,28.04,67026.0,25.5209,25.5482,25.5118,25.5209,67026.0
2021-09-02 15:50:00,28.04,28.14,28.04,28.11,149180.0,25.5209,25.6119,25.5209,25.5846,149180.0
2021-09-02 15:55:00,28.11,28.11,28.08,28.11,249516.0,25.5846,25.5846,25.5573,25.5846,249516.0
2021-09-03 09:30:00,28.02,28.04,27.91,27.91,87688.0,25.5027,25.5209,25.4026,25.4026,87688.0
2021-09-03 09:35:00,27.91,28.0,27.9,28.0,28958.0,25.4026,25.4845,25.3935,25.4845,28958.0
2021-09-03 09:40:00,27.98,28.0,27.96,27.96,28248.0,25.4663,25.4845,25.4481,25.4481,28248.0
2021-09-03 09:45:00,27.96,27.97,27.89,27.9,58314.0,25.4481,25.4572,25.3844,25.3935,58314.0
2021-09-03 09:50:00,27.9,27.91,27.86,27.9,32270.0,25.3935,25.4026,25.357,25.3935,32270.0
2021-09-03 09:55:00,27.9,27.92,27.86,27.91,31018.0,25.3935,25.4117,25.357,25.4026,31018.0
2021-09-03 10:00:00,27.91,27.92,27.83,27.89,47164.0,25.4026,25.4117,25.3297,25.3844,47164.0
2021-09-03 10:05:00,27.9,27.91,27.82,27.86,47024.0,25.3935,25.4026,25.3206,25.357,47024.0
2021-09-03 10:10:00,27.86,27.88,27.82,27.88,25398.0,25.357,25.3752,25.3206,25.3752,25398.0
2021-09-03 10:15:00,27.88,27.88,27.84,27.85,24110.0,25.3752,25.3752,25.3388,25.3479,24110.0
2021-09-03 10:20:00,27.85,27.85,27.82,27.84,12494.0,25.3479,25.3479,25.3206,25.3388,12494.0
2021-09-03 10:25:00,27.84,27.88,27.84,27.86,20956.0,25.3388,25.3752,25.3388,25.357,20956.0
2021-09-03 10:30:00,27.86,27.86,27.82,27.85,11592.0,25.357,25.357,25.3206,25.3479,11592.0
2021-09-03 10:35:00,27.86,27.89,27.85,27.86,28318.0,25.357,25.3844,25.3479,25.357,28318.0
2021-09-03 10:40:00,27.86,27.86,27.82,27.85,15600.0,25.357,25.357,25.3206,25.3479,15600.0
2021-09-03 10:45:00,27.85,27.86,27.82,27.86,32708.0,25.3479,25.357,25.3206,25.357,32708.0
2021-09-03 10:50:00,27.86,27.88,27.85,27.86,39630.0,25.357,25.3752,25.3479,25.357,39630.0
2021-09-03 10:55:00,27.86,27.88,27.85,27.85,25334.0,25.357,25.3752,25.3479,25.3479,25334.0
2021-09-03 11:00:00,27.85,27.88,27.85,27.88,13858.0,25.3479,25.3752,25.3479,25.3752,13858.0
2021-09-03 11:05:00,27.88,27.93,27.86,27.93,18818.0,25.3752,25.4208,25.357,25.4208,18818.0
2021-09-03 11:10:00,27.93,27.97,27.93,27.97,31652.0,25.4208,25.4572,25.4208,25.4572,31652.0
2021-09-03 11:15:00,27.97,27.98,27.95,27.96,13808.0,25.4572,25.4663,25.439,25.4481,13808.0
2021-09-03 11:20:00,27.96,27.96,27.92,27.93,27512.0,25.4481,25.4481,25.4117,25.4208,27512.0
2021-09-03 11:25:00,27.93,27.98,27.92,27.95,20132.0,25.4208,25.4663,25.4117,25.439,20132.0
2021-09-03 11:30:00,27.95,28.0,27.95,27.98,21612.0,25.439,25.4845,25.439,25.4663,21612.0
2021-09-03 11:35:00,27.98,28.0,27.97,27.99,10556.0,25.4663,25.4845,25.4572,25.4754,10556.0
2021-09-03 11:40:00,27.98,27.98,27.96,27.97,14142.0,25.4663,25.4663,25.4481,25.4572,14142.0
2021-09-03 11:45:00,27.97,27.97,27.96,27.96,7240.0,25.4572,25.4572,25.4481,25.4481,7240.0
2021-09-03 11:50:00,27.96,27.97,27.95,27.96,10866.0,25.4481,25.4572,25.439,25.4481,10866.0
2021-09-03 11:55:00,27.95,27.99,27.95,27.98,26962.0,25.439,25.4754,25.439,25.4663,26962.0
2021-09-03 12:00:00,27.98,27.98,27.96,27.97,9752.0,25.4663,25.4663,25.4481,25.4572,9752.0
2021-09-03 12:05:00,27.98,27.99,27.97,27.98,10214.0,25.4663,25.4754,25.4572,25.4663,10214.0
2021-09-03 12:10:00,27.98,27.99,27.97,27.98,20208.0,25.4663,25.4754,25.4572,25.4663,20208.0
2021-09-03 12:15:00,27.97,27.99,27.96,27.98,22632.0,25.4572,25.4754,25.4481,25.4663,22632.0
2021-09-03 12:20:00,27.97,28.0,27.97,28.0,12640.0,25.4572,25.4845,25.4572,25.4845,12640.0
2021-09-03 12:25:00,28.0,28.02,28.0,28.01,14548.0,25.4845,25.5027,25.4845,25.4936,14548.0
2021-09-03 12:30:00,28.01,28.01,27.98,27.98,13974.0,25.4936,25.4936,25.4663,25.4663,13974.0
2021-09-03 12:35:00,27.97,27.97,27.96,27.96,3800.0,25.4572,25.4572,25.4481,25.4481,3800.0
2021-09-03 12:40:00,27.96,27.98,27.96,27.98,8886.0,25.4481,25.4663,25.4481,25.4663,8886.0
2021-09-03 12:45:00,27.98,27.99,27.97,27.99,8686.0,25.4663,25.4754,25.4572,25.4754,8686.0
2021-09-03 12:50:00,28.0,28.0,27.98,28.0,4990.0,25.4845,25.4845,25.4663,25.4845,4990.0
2021-09-03 12:55:00,28.0,28.0,27.99,28.0,14566.0,25.4845,25.4845,25.4754,25.4845,14566.0
2021-09-03 13:00:00,28.0,28.04,28.0,28.04,15398.0,25.4845,25.5209,25.4845,25.5209,15398.0
2021-09-03 13:05:00,28.04,28.04,28.03,28.04,15450.0,25.5209,25.5209,25.5118,25.5209,15450.0
2021-09-03 13:10:00,28.03,28.05,28.03,28.05,12674.0,25.5118,25.53,25.5118,25.53,12674.0
2021-09-03 13:15:00,28.05,28.08,28.05,28.08,13446.0,25.53,25.5573,25.53,25.5573,13446.0
2021-09-03 13:20:00,28.08,28.08,28.06,28.07,13284.0,25.5573,25.5573,25.5391,25.5482,13284.0
2021-09-03 13:25:00,28.07,28.08,28.06,28.07,7594.0,25.5482,25.5573,25.5391,25.5482,7594.0
2021-09-03 13:30:00,28.07,28.09,28.07,28.08,15234.0,25.5482,25.5664,25.5482,25.5573,15234.0
2021-09-03 13:35:00,28.08,28.1,28.07,28.1,26212.0,25.5573,25.5755,25.5482,25.5755,26212.0
2021-09-03 13:40:00,28.1,28.1,28.08,28.1,22050.0,25.5755,25.5755,25.5573,25.5755,22050.0
2021-09-03 13:45:00,28.1,28.1,28.08,28.09,12704.0,25.5755,25.5755,25.5573,25.5664,12704.0
2021-09-03 13:50:00,28.09,28.09,28.08,28.09,20732.0,25.5664,25.5664,25.5573,25.5664,20732.0
2021-09-03 13:55:00,28.08,28.09,28.08,28.08,7434.0,25.5573,25.5664,25.5573,25.5573,7434.0
2021-09-03 14:00:00,28.08,28.09,28.05,28.06,14760.0,25.5573,25.5664,25.53,25.5391,14760.0
2021-09-03 14:05:00,28.06,28.07,28.05,28.06,10194.0,25.5391,25.5482,25.53,25.5391,10194.0
2021-09-03 14:10:00,28.06,28.07,28.05,28.05,11692.0,25.5391,25.5482,25.53,25.53,11692.0
2021-09-03 14:15:00,28.04,28.05,28.03,28.05,17244.0,25.5209,25.53,25.5118,25.53,17244.0
2021-09-03 14:20:00,28.05,28.07,28.04,28.07,15170.0,25.53,25.5482,25.5209,25.5482,15170.0
2021-09-03 14:25:00,28.06,28.11,28.06,28.1,77570.0,25.5391,25.5846,25.5391,25.5755,77570.0
2021-09-03 14:30:00,28.11,28.11,28.09,28.1,21532.0,25.5846,25.5846,25.5664,25.5755,21532.0
2021-09-03 14:35:00,28.1,28.11,28.1,28.11,16036.0,25.5755,25.5846,25.5755,25.5846,16036.0
2021-09-03 14:40:00,28.11,28.11,28.09,28.1,14016.0,25.5846,25.5846,25.5664,25.5755,14016.0
2021-09-03 14:45:00,28.1,28.11,28.1,28.1,47630.0,25.5755,25.5846,25.5755,25.5755,47630.0
2021-09-03 14:50:00,28.1,28.11,28.09,28.09,11168.0,25.5755,25.5846,25.5664,25.5664,11168.0
2021-09-03 14:55:00,28.09,28.1,28.08,28.08,49534.0,25.5664,25.5755,25.5573,25.5573,49534.0
2021-09-03 15:00:00,28.08,28.09,28.07,28.08,20974.0,25.5573,25.5664,25.5482,25.5573,20974.0
2021-09-03 15:05:00,28.08,28.09,28.07,28.07,53842.0,25.5573,25.5664,25.5482,25.5482,53842.0
2021-09-03 15:10:00,28.07,28.07,28.04,28.04,12848.0,25.5482,25.5482,25.5209,25.5209,12848.0
2021-09-03 15:15:00,28.04,28.04,28.0,28.0,20418.0,25.5209,25.5209,25.4845,25.4845,20418.0
2021-09-03 15:20:00,28.0,28.0,27.98,27.99,30432.0,25.4845,25.4845,25.4663,25.4754,30432.0
2021-09-03 15:25:00,27.99,27.99,27.96,27.97,20932.0,25.4754,25.4754,25.4481,25.4572,20932.0
2021-09-03 15:30:00,27.97,27.97,27.95,27.96,49878.0,25.4572,25.4572,25.439,25.4481,49878.0
2021-09-03 15:35:00,27.96,27.97,27.92,27.93,29360.0,25.4481,25.4572,25.4117,25.4208,29360.0
2021-09-03 15:40:00,27.93,27.94,27.92,27.92,33370.0,25.4208,25.4299,25.4117,25.4117,33370.0
2021-09-03 15:45:00,27.92,27.93,27.91,27.93,52972.0,25.4117,25.4208,25.4026,25.4208,52972.0
2021-09-03 15:50:00,27.93,27.96,27.93,27.93,91040.0,25.4208,25.4481,25.4208,25.4208,91040.0
2021-09-03 15:55:00,27.93,27.96,27.93,27.95,120066.0,25.4208,25.4481,25.4208,25.439,120066.0
2021-09-07 09:30:00,27.9,27.93,27.77,27.81,114728.0,25.3935,25.4208,25.2751,25.3115,114728.0
2021-09-07 09:35:00,27.81,27.81,27.63,27.63,338504.0,25.3115,25.3115,25.1477,25.1477,338504.0
2021-09-07 09:40:00,27.63,27.65,27.55,27.55,71970.0,25.1477,25.1659,25.0749,25.0749,71970.0
2021-09-07 09:45:00,27.55,27.55,27.5,27.5,79166.0,25.0749,25.0749,25.0294,25.0294,79166.0
2021-09-07 09:50:00,27.5,27.57,27.5,27.56,79280.0,25.0294,25.0931,25.0294,25.084,79280.0
2021-09-07 09:55:00,27.57,27.62,27.55,27.58,37672.0,25.0931,25.1386,25.0749,25.1022,37672.0
2021-09-07 10:00:00,27.58,27.58,27.49,27.51,59564.0,25.1022,25.1022,25.0203,25.0385,59564.0
2021-09-07 10:05:00,27.5,27.5,27.4,27.42,37724.0,25.0294,25.0294,24.9384,24.9566,37724.0
2021-09-07 10:10:00,27.4,27.41,27.35,27.36,64766.0,24.9384,24.9475,24.8929,24.902,64766.0
2021-09-07 10:15:00,27.36,27.42,27.33,27.4,81646.0,24.902,24.9566,24.8747,24.9384,81646.0
2021-09-07 10:20:00,27.4,27.48,27.4,27.48,53770.0,24.9384,25.0112,24.9384,25.0112,53770.0
2021-09-07 10:25:00,27.49,27.49,27.42,27.42,19292.0,25.0203,25.0203,24.9566,24.9566,19292.0
2021-09-07 10:30:00,27.41,27.45,27.39,27.43,25456.0,24.9475,24.9839,24.9293,24.9657,25456.0
2021-09-07 10:35:00,27.43,27.48,27.4,27.44,49950.0,24.9657,25.0112,24.9384,24.9748,49950.0
2021-09-07 10:40:00,27.44,27.45,27.41,27.41,40906.0,24.9748,24.9839,24.9475,24.9475,40906.0
2021-09-07 10:45:00,27.41,27.43,27.4,27.43,43762.0,24.9475,24.9657,24.9384,24.9657,43762.0
2021-09-07 10:50:00,27.43,27.45,27.42,27.44,25098.0,24.9657,24.9839,24.9566,24.9748,25098.0
2021-09-07 10:55:00,27.43,27.47,27.43,27.45,23120.0,24.9657,25.0021,24.9657,24.9839,23120.0
2021-09-07 11:00:00,27.45,27.47,27.42,27.42,16628.0,24.9839,25.0021,24.9566,24.9566,16628.0
2021-09-07 11:05:00,27.42,27.48,27.4,27.47,33602.0,24.9566,25.0112,24.9384,25.0021,33602.0
2021-09-07 11:10:00,27.47,27.47,27.43,27.43,52308.0,25.0021,25.0021,24.9657,24.9657,52308.0
2021-09-07 11:15:00,27.43,27.46,27.41,27.45,76232.0,24.9657,24.993,24.9475,24.9839,76232.0
2021-09-07 11:20:00,27.44,27.45,27.38,27.38,67952.0,24.9748,24.9839,24.9202,24.9202,67952.0
2021-09-07 11:25:00,27.38,27.4,27.35,27.36,30884.0,24.9202,24.9384,24.8929,24.902,30884.0
2021-09-07 11:30:00,27.36,27.43,27.36,27.43,30664.0,24.902,24.9657,24.902,24.9657,30664.0
2021-09-07 11:35:00,27.42,27.43,27.4,27.42,34532.0,24.9566,24.9657,24.9384,24.9566,34532.0
2021-09-07 11:40:00,27.41,27.41,27.37,27.38,28798.0,24.9475,24.9475,24.9111,24.9202,28798.0
2021-09-07 11:45:00,27.38,27.41,27.36,27.4,31682.0,24.9202,24.9475,24.902,24.9384,31682.0
2021-09-07 11:50:00,27.39,27.39,27.38,27.38,21276.0,24.9293,24.9293,24.9202,24.9202,21276.0
2021-09-07 11:55:00,27.38,27.39,27.36,27.37,25928.0,24.9202,24.9293,24.902,24.9111,25928.0
2021-09-07 12:00:00,27.36,27.41,27.36,27.41,30320.0,24.902,24.9475,24.902,24.9475,30320.0
2021-09-07 12:05:00,27.41,27.46,27.41,27.45,54442.0,24.9475,24.993,24.9475,24.9839,54442.0
2021-09-07 12:10:00,27.45,27.47,27.45,27.46,35576.0,24.9839,25.0021,24.9839,24.993,35576.0
2021-09-07 12:15:00,27.46,27.46,27.44,27.46,20370.0,24.993,24.993,24.9748,24.993,20370.0
2021-09-07 12:20:00,27.46,27.46,27.41,27.43,48154.0,24.993,24.993,24.9475,24.9657,48154.0
2021-09-07 12:25:00,27.43,27.44,27.41,27.42,16706.0,24.9657,24.9748,24.9475,24.9566,16706.0
2021-09-07 12:30:00,27.42,27.43,27.39,27.39,35542.0,24.9566,24.9657,24.9293,24.9293,35542.0
2021-09-07 12:35:00,27.39,27.4,27.36,27.36,186212.0,24.9293,24.9384,24.902,24.902,186212.0
2021-09-07 12:40:00,27.36,27.38,27.36,27.38,67612.0,24.902,24.9202,24.902,24.9202,67612.0
2021-09-07 12:45:00,27.38,27.4,27.37,27.38,153024.0,24.9202,24.9384,24.9111,24.9202,153024.0
2021-09-07 12:50:00,27.38,27.39,27.36,27.36,56798.0,24.9202,24.9293,24.902,24.902,56798.0
2021-09-07 12:55:00,27.36,27.36,27.32,27.32,53252.0,24.902,24.902,24.8656,24.8656,53252.0
2021-09-07 13:00:00,27.33,27.36,27.32,27.32,50024.0,24.8747,24.902,24.8656,24.8656,50024.0
2021-09-07 13:05:00,27.31,27.32,27.29,27.29,34450.0,24.8565,24.8656,24.8383,24.8383,34450.0
2021-09-07 13:10:00,27.29,27.3,27.26,27.3,23568.0,24.8383,24.8474,24.811,24.8474,23568.0
2021-09-07 13:15:00,27.3,27.3,27.25,27.28,51866.0,24.8474,24.8474,24.8018,24.8292,51866.0
2021-09-07 13:20:00,27.28,27.28,27.24,27.25,23224.0,24.8292,24.8292,24.7927,24.8018,23224.0
2021-09-07 13:25:00,27.25,27.25,27.23,27.24,17060.0,24.8018,24.8018,24.7836,24.7927,17060.0
2021-09-07 13:30:00,27.24,27.25,27.19,27.2,39012.0,24.7927,24.8018,24.7472,24.7563,39012.0
2021-09-07 13:35:00,27.2,27.21,27.16,27.2,53012.0,24.7563,24.7654,24.7199,24.7563,53012.0
2021-09-07 13:40:00,27.2,27.23,27.2,27.21,17468.0,24.7563,24.7836,24.7563,24.7654,17468.0
2021-09-07 13:45:00,27.21,27.22,27.17,27.18,22076.0,24.7654,24.7745,24.729,24.7381,22076.0
2021-09-07 13:50:00,27.17,27.2,27.17,27.2,31860.0,24.729,24.7563,24.729,24.7563,31860.0
2021-09-07 13:55:00,27.19,27.2,27.17,27.18,32170.0,24.7472,24.7563,24.729,24.7381,32170.0
2021-09-07 14:00:00,27.17,27.2,27.16,27.19,31484.0,24.729,24.7563,24.7199,24.7472,31484.0
2021-09-07 14:05:00,27.2,27.2,27.17,27.18,41860.0,24.7563,24.7563,24.729,24.7381,41860.0
2021-09-07 14:10:00,27.18,27.2,27.17,27.17,34122.0,24.7381,24.7563,24.729,24.729,34122.0
2021-09-07 14:15:00,27.17,27.17,27.14,27.14,33676.0,24.729,24.729,24.7017,24.7017,33676.0
2021-09-07 14:20:00,27.15,27.15,27.11,27.12,34422.0,24.7108,24.7108,24.6744,24.6835,34422.0
2021-09-07 14:25:00,27.13,27.14,27.1,27.11,49522.0,24.6926,24.7017,24.6653,24.6744,49522.0
2021-09-07 14:30:00,27.11,27.14,27.1,27.14,72568.0,24.6744,24.7017,24.6653,24.7017,72568.0
2021-09-07 14:35:00,27.14,27.15,27.11,27.15,31846.0,24.7017,24.7108,24.6744,24.7108,31846.0
2021-09-07 14:40:00,27.15,27.15,27.13,27.13,37314.0,24.7108,24.7108,24.6926,24.6926,37314.0
2021-09-07 14:45:00,27.14,27.14,27.1,27.11,31400.0,24.7017,24.7017,24.6653,24.6744,31400.0
2021-09-07 14:50:00,27.11,27.14,27.11,27.13,131722.0,24.6744,24.7017,24.6744,24.6926,131722.0
2021-09-07 14:55:00,27.12,27.12,27.11,27.12,31278.0,24.6835,24.6835,24.6744,24.6835,31278.0
2021-09-07 15:00:00,27.12,27.16,27.12,27.16,110022.0,24.6835,24.7199,24.6835,24.7199,110022.0
2021-09-07 15:05:00,27.16,27.17,27.13,27.14,84856.0,24.7199,24.729,24.6926,24.7017,84856.0
2021-09-07 15:10:00,27.14,27.18,27.14,27.16,107442.0,24.7017,24.7381,24.7017,24.7199,107442.0
2021-09-07 15:15:00,27.16,27.16,27.13,27.15,33734.0,24.7199,24.7199,24.6926,24.7108,33734.0
2021-09-07 15:20:00,27.14,27.16,27.13,27.16,98206.0,24.7017,24.7199,24.6926,24.7199,98206.0
2021-09-07 15:25:00,27.15,27.18,27.15,27.18,74636.0,24.7108,24.7381,24.7108,24.7381,74636.0
2021-09-07 15:30:00,27.18,27.18,27.15,27.15,66166.0,24.7381,24.7381,24.7108,24.7108,66166.0
2021-09-07 15:35:00,27.16,27.16,27.12,27.13,132274.0,24.7199,24.7199,24.6835,24.6926,132274.0
2021-09-07 15:40:00,27.13,27.13,27.07,27.08,71046.0,24.6926,24.6926,24.638,24.6471,71046.0
2021-09-07 15:45:00,27.07,27.07,27.02,27.03,137558.0,24.638,24.638,24.5925,24.6016,137558.0
2021-09-07 15:50:00,27.03,27.06,27.0,27.02,284482.0,24.6016,24.6289,24.5743,24.5925,284482.0
2021-09-07 15:55:00,27.01,27.02,26.97,27.0,499724.0,24.5834,24.5925,24.547,24.5743,499724.0
2021-09-08 09:30:00,26.89,26.99,26.7,26.82,117960.0,24.4742,24.5652,24.3013,24.4105,117960.0
2021-09-08 09:35:00,26.82,27.01,26.82,27.0,55356.0,24.4105,24.5834,24.4105,24.5743,55356.0
2021-09-08 09:40:00,27.0,27.01,26.95,26.98,37044.0,24.5743,24.5834,24.5288,24.5561,37044.0
2021-09-08 09:45:00,26.98,27.0,26.91,26.91,50448.0,24.5561,24.5743,24.4924,24.4924,50448.0
2021-09-08 09:50:00,26.92,26.95,26.89,26.94,24784.0,24.5015,24.5288,24.4742,24.5197,24784.0
2021-09-08 09:55:00,26.94,27.02,26.93,26.99,30356.0,24.5197,24.5925,24.5106,24.5652,30356.0
2021-09-08 10:00:00,26.99,27.08,26.99,27.04,85136.0,24.5652,24.6471,24.5652,24.6107,85136.0
2021-09-08 10:05:00,27.04,27.08,27.03,27.03,34260.0,24.6107,24.6471,24.6016,24.6016,34260.0
2021-09-08 10:10:00,27.02,27.04,26.98,26.98,38202.0,24.5925,24.6107,24.5561,24.5561,38202.0
2021-09-08 10:15:00,26.98,26.98,26.91,26.95,34394.0,24.5561,24.5561,24.4924,24.5288,34394.0
2021-09-08 10:20:00,26.94,26.97,26.92,26.93,20820.0,24.5197,24.547,24.5015,24.5106,20820.0
2021-09-08 10:25:00,26.93,26.95,26.91,26.93,30506.0,24.5106,24.5288,24.4924,24.5106,30506.0
2021-09-08 10:30:00,26.93,26.95,26.92,26.93,27072.0,24.5106,24.5288,24.5015,24.5106,27072.0
2021-09-08 10:35:00,26.93,26.95,26.91,26.93,35278.0,24.5106,24.5288,24.4924,24.5106,35278.0
2021-09-08 10:40:00,26.93,26.94,26.89,26.93,32084.0,24.5106,24.5197,24.4742,24.5106,32084.0
2021-09-08 10:45:00,26.92,26.92,26.89,26.9,56166.0,24.5015,24.5015,24.4742,24.4833,56166.0
2021-09-08 10:50:00,26.9,26.92,26.89,26.92,38496.0,24.4833,24.5015,24.4742,24.5015,38496.0
2021-09-08 10:55:00,26.92,27.05,26.9,27.04,29660.0,24.5015,24.6198,24.4833,24.6107,29660.0
2021-09-08 11:00:00,27.03,27.06,27.01,27.02,40338.0,24.6016,24.6289,24.5834,24.5925,40338.0
2021-09-08 11:05:00,27.03,27.04,26.98,27.0,37386.0,24.6016,24.6107,24.5561,24.5743,37386.0
2021-09-08 11:10:00,27.0,27.02,26.99,27.01,14394.0,24.5743,24.5925,24.5652,24.5834,14394.0
2021-09-08 11:15:00,27.02,27.03,26.98,27.0,36508.0,24.5925,24.6016,24.5561,24.5743,36508.0
2021-09-08 11:20:00,27.0,27.03,26.99,27.0,27474.0,24.5743,24.6016,24.5652,24.5743,27474.0
2021-09-08 11:25:00,27.0,27.0,26.96,26.97,31060.0,24.5743,24.5743,24.5379,24.547,31060.0
2021-09-08 11:30:00,26.96,26.96,26.94,26.95,27810.0,24.5379,24.5379,24.5197,24.5288,27810.0
2021-09-08 11:35:00,26.95,26.97,26.95,26.96,20022.0,24.5288,24.547,24.5288,24.5379,20022.0
2021-09-08 11:40:00,26.96,26.97,26.95,26.95,16490.0,24.5379,24.547,24.5288,24.5288,16490.0
2021-09-08 11:45:00,26.95,26.98,26.93,26.97,15124.0,24.5288,24.5561,24.5106,24.547,15124.0
2021-09-08 11:50:00,26.97,26.98,26.96,26.97,18616.0,24.547,24.5561,24.5379,24.547,18616.0
2021-09-08 11:55:00,26.97,27.0,26.96,26.99,10274.0,24.547,24.5743,24.5379,24.5652,10274.0
2021-09-08 12:00:00,27.0,27.06,27.0,27.04,42828.0,24.5743,24.6289,24.5743,24.6107,42828.0
2021-09-08 12:05:00,27.03,27.05,27.03,27.05,21800.0,24.6016,24.6198,24.6016,24.6198,21800.0
2021-09-08 12:10:00,27.04,27.07,27.03,27.04,52656.0,24.6107,24.638,24.6016,24.6107,52656.0
2021-09-08 12:15:00,27.04,27.06,27.02,27.03,134280.0,24.6107,24.6289,24.5925,24.6016,134280.0
2021-09-08 12:20:00,27.03,27.05,27.02,27.05,18966.0,24.6016,24.6198,24.5925,24.6198,18966.0
2021-09-08 12:25:00,27.05,27.05,27.0,27.01,18098.0,24.6198,24.6198,24.5743,24.5834,18098.0
2021-09-08 12:30:00,27.02,27.02,27.0,27.0,12224.0,24.5925,24.5925,24.5743,24.5743,12224.0
2021-09-08 12:35:00,27.0,27.02,26.99,26.99,26152.0,24.5743,24.5925,24.5652,24.5652,26152.0
2021-09-08 12:40:00,26.99,27.02,26.99,27.01,13032.0,24.5652,24.5925,24.5652,24.5834,13032.0
2021-09-08 12:45:00,27.01,27.02,27.0,27.01,13914.0,24.5834,24.5925,24.5743,24.5834,13914.0
2021-09-08 12:50:00,27.01,27.02,27.0,27.0,24848.0,24.5834,24.5925,24.5743,24.5743,24848.0
2021-09-08 12:55:00,27.0,27.01,26.96,26.96,15378.0,24.5743,24.5834,24.5379,24.5379,15378.0
2021-09-08 13:00:00,26.96,26.98,26.96,26.96,36498.0,24.5379,24.5561,24.5379,24.5379,36498.0
2021-09-08 13:05:00,26.96,26.96,26.92,26.92,36460.0,24.5379,24.5379,24.5015,24.5015,36460.0
2021-09-08 13:10:00,26.91,26.92,26.9,26.9,17696.0,24.4924,24.5015,24.4833,24.4833,17696.0
2021-09-08 13:15:00,26.9,26.93,26.9,26.93,59952.0,24.4833,24.5106,24.4833,24.5106,59952.0
2021-09-08 13:20:00,26.93,26.93,26.9,26.92,27162.0,24.5106,24.5106,24.4833,24.5015,27162.0
2021-09-08 13:25:00,26.92,26.93,26.92,26.93,9544.0,24.5015,24.5106,24.5015,24.5106,9544.0
2021-09-08 13:30:00,26.94,26.94,26.93,26.93,13414.0,24.5197,24.5197,24.5106,24.5106,13414.0
2021-09-08 13:35:00,26.93,26.96,26.93,26.95,14076.0,24.5106,24.5379,24.5106,24.5288,14076.0
2021-09-08 13:40:00,26.95,26.96,26.92,26.93,18662.0,24.5288,24.5379,24.5015,24.5106,18662.0
2021-09-08 13:45:00,26.92,26.94,26.92,26.93,19990.0,24.5015,24.5197,24.5015,24.5106,19990.0
2021-09-08 13:50:00,26.93,26.93,26.92,26.93,23108.0,24.5106,24.5106,24.5015,24.5106,23108.0
2021-09-08 13:55:00,26.93,26.93,26.91,26.92,13504.0,24.5106,24.5106,24.4924,24.5015,13504.0
2021-09-08 14:00:00,26.92,26.96,26.91,26.95,29272.0,24.5015,24.5379,24.4924,24.5288,29272.0
2021-09-08 14:05:00,26.95,26.95,26.92,26.93,17846.0,24.5288,24.5288,24.5015,24.5106,17846.0
2021-09-08 14:10:00,26.93,26.94,26.92,26.94,17870.0,24.5106,24.5197,24.5015,24.5197,17870.0
2021-09-08 14:15:00,26.95,26.95,26.92,26.93,33994.0,24.5288,24.5288,24.5015,24.5106,33994.0
2021-09-08 14:20:00,26.93,26.94,26.93,26.93,16896.0,24.5106,24.5197,24.5106,24.5106,16896.0
2021-09-08 14:25:00,26.93,26.96,26.93,26.95,27424.0,24.5106,24.5379,24.5106,24.5288,27424.0
2021-09-08 14:30:00,26.95,26.96,26.93,26.95,25266.0,24.5288,24.5379,24.5106,24.5288,25266.0
2021-09-08 14:35:00,26.95,26.97,26.95,26.96,25512.0,24.5288,24.547,24.5288,24.5379,25512.0
2021-09-08 14:40:00,26.96,26.98,26.96,26.98,45132.0,24.5379,24.5561,24.5379,24.5561,45132.0
2021-09-08 14:45:00,26.98,26.98,26.97,26.98,25916.0,24.5561,24.5561,24.547,24.5561,25916.0
2021-09-08 14:50:00,26.98,26.99,26.97,26.99,13752.0,24.5561,24.5652,24.547,24.5652,13752.0
2021-09-08 14:55:00,26.99,27.0,26.99,26.99,27186.0,24.5652,24.5743,24.5652,24.5652,27186.0
2021-09-08 15:00:00,26.99,27.0,26.98,26.99,24786.0,24.5652,24.5743,24.5561,24.5652,24786.0
2021-09-08 15:05:00,26.99,27.0,26.99,26.99,53082.0,24.5652,24.5743,24.5652,24.5652,53082.0
2021-09-08 15:10:00,26.99,27.0,26.99,27.0,25938.0,24.5652,24.5743,24.5652,24.5743,25938.0
2021-09-08 15:15:00,27.0,27.0,26.98,26.99,41008.0,24.5743,24.5743,24.5561,24.5652,41008.0
2021-09-08 15:20:00,26.99,27.0,26.98,26.98,37856.0,24.5652,24.5743,24.5561,24.5561,37856.0
2021-09-08 15:25:00,26.98,27.0,26.98,27.0,62212.0,24.5561,24.5743,24.5561,24.5743,62212.0
2021-09-08 15:30:00,27.0,27.0,26.97,26.98,81616.0,24.5743,24.5743,24.547,24.5561,81616.0
2021-09-08 15:35:00,26.98,27.0,26.97,26.99,63138.0,24.5561,24.5743,24.547,24.5652,63138.0
2021-09-08 15:40:00,26.99,27.0,26.97,27.0,83504.0,24.5652,24.5743,24.547,24.5743,83504.0
2021-09-08 15:45:00,27.0,27.02,26.99,27.0,86178.0,24.5743,24.5925,24.5652,24.5743,86178.0
2021-09-08 15:50:00,27.0,27.0,26.96,26.96,125070.0,24.5743,24.5743,24.5379,24.5379,125070.0
2021-09-08 15:55:00,26.96,26.97,26.93,26.94,361836.0,24.5379,24.547,24.5106,24.5197,361836.0
2021-09-09 09:30:00,27.04,27.05,26.91,26.95,96142.0,24.6107,24.6198,24.4924,24.5288,96142.0
2021-09-09 09:35:00,26.96,27.0,26.95,26.98,16962.0,24.5379,24.5743,24.5288,24.5561,16962.0
2021-09-09 09:40:00,26.99,27.01,26.97,26.98,91968.0,24.5652,24.5834,24.547,24.5561,91968.0
2021-09-09 09:45:00,26.97,27.0,26.97,26.98,50020.0,24.547,24.5743,24.547,24.5561,50020.0
2021-09-09 09:50:00,26.98,26.99,26.93,26.94,32962.0,24.5561,24.5652,24.5106,24.5197,32962.0
2021-09-09 09:55:00,26.93,26.95,26.86,26.91,38106.0,24.5106,24.5288,24.4469,24.4924,38106.0
2021-09-09 10:00:00,26.91,26.97,26.9,26.97,35462.0,24.4924,24.547,24.4833,24.547,35462.0
2021-09-09 10:05:00,26.96,27.0,26.94,26.97,34914.0,24.5379,24.5743,24.5197,24.547,34914.0
2021-09-09 10:10:00,26.97,27.01,26.97,27.0,17818.0,24.547,24.5834,24.547,24.5743,17818.0
2021-09-09 10:15:00,27.02,27.04,26.98,26.98,40364.0,24.5925,24.6107,24.5561,24.5561,40364.0
2021-09-09 10:20:00,26.96,27.0,26.96,26.97,45196.0,24.5379,24.5743,24.5379,24.547,45196.0
2021-09-09 10:25:00,26.98,26.99,26.96,26.97,23560.0,24.5561,24.5652,24.5379,24.547,23560.0
2021-09-09 10:30:00,26.97,27.01,26.97,27.0,25096.0,24.547,24.5834,24.547,24.5743,25096.0
2021-09-09 10:35:00,27.0,27.02,26.98,26.99,24270.0,24.5743,24.5925,24.5561,24.5652,24270.0
2021-09-09 10:40:00,27.0,27.01,26.97,26.98,28772.0,24.5743,24.5834,24.547,24.5561,28772.0
2021-09-09 10:45:00,26.98,26.99,26.97,26.97,15712.0,24.5561,24.5652,24.547,24.547,15712.0
2021-09-09 10:50:00,26.97,26.98,26.95,26.96,13098.0,24.547,24.5561,24.5288,24.5379,13098.0
2021-09-09 10:55:00,26.97,26.98,26.94,26.95,42322.0,24.547,24.5561,24.5197,24.5288,42322.0
2021-09-09 11:00:00,26.94,26.95,26.9,26.9,17140.0,24.5197,24.5288,24.4833,24.4833,17140.0
2021-09-09 11:05:00,26.91,26.93,26.88,26.92,76672.0,24.4924,24.5106,24.4651,24.5015,76672.0
2021-09-09 11:10:00,26.92,26.93,26.9,26.9,49182.0,24.5015,24.5106,24.4833,24.4833,49182.0
2021-09-09 11:15:00,26.9,26.9,26.83,26.84,34270.0,24.4833,24.4833,24.4196,24.4287,34270.0
2021-09-09 11:20:00,26.83,26.86,26.82,26.86,43588.0,24.4196,24.4469,24.4105,24.4469,43588.0
2021-09-09 11:25:00,26.85,26.85,26.82,26.82,30096.0,24.4378,24.4378,24.4105,24.4105,30096.0
2021-09-09 11:30:00,26.82,26.84,26.81,26.83,34314.0,24.4105,24.4287,24.4014,24.4196,34314.0
2021-09-09 11:35:00,26.83,26.86,26.83,26.83,28690.0,24.4196,24.4469,24.4196,24.4196,28690.0
2021-09-09 11:40:00,26.83,26.86,26.83,26.84,32792.0,24.4196,24.4469,24.4196,24.4287,32792.0
2021-09-09 11:45:00,26.84,26.85,26.82,26.83,43106.0,24.4287,24.4378,24.4105,24.4196,43106.0
2021-09-09 11:50:00,26.83,26.83,26.8,26.82,13346.0,24.4196,24.4196,24.3923,24.4105,13346.0
2021-09-09 11:55:00,26.82,26.84,26.81,26.84,27158.0,24.4105,24.4287,24.4014,24.4287,27158.0
2021-09-09 12:00:00,26.84,26.85,26.82,26.82,80258.0,24.4287,24.4378,24.4105,24.4105,80258.0
2021-09-09 12:05:00,26.82,26.86,26.82,26.86,22250.0,24.4105,24.4469,24.4105,24.4469,22250.0
2021-09-09 12:10:00,26.86,26.86,26.82,26.82,40138.0,24.4469,24.4469,24.4105,24.4105,40138.0
2021-09-09 12:15:00,26.82,26.82,26.81,26.82,12542.0,24.4105,24.4105,24.4014,24.4105,12542.0
2021-09-09 12:20:00,26.82,26.82,26.81,26.81,12414.0,24.4105,24.4105,24.4014,24.4014,12414.0
2021-09-09 12:25:00,26.82,26.82,26.8,26.8,17858.0,24.4105,24.4105,24.3923,24.3923,17858.0
2021-09-09 12:30:00,26.8,26.81,26.8,26.8,16798.0,24.3923,24.4014,24.3923,24.3923,16798.0
2021-09-09 12:35:00,26.8,26.81,26.77,26.77,30008.0,24.3923,24.4014,24.365,24.365,30008.0
2021-09-09 12:40:00,26.78,26.8,26.77,26.79,19964.0,24.3741,24.3923,24.365,24.3832,19964.0
2021-09-09 12:45:00,26.79,26.79,26.75,26.77,60646.0,24.3832,24.3832,24.3468,24.365,60646.0
2021-09-09 12:50:00,26.77,26.77,26.72,26.73,34108.0,24.365,24.365,24.3195,24.3286,34108.0
2021-09-09 12:55:00,26.72,26.73,26.7,26.73,25896.0,24.3195,24.3286,24.3013,24.3286,25896.0
2021-09-09 13:00:00,26.72,26.73,26.7,26.71,41876.0,24.3195,24.3286,24.3013,24.3104,41876.0
2021-09-09 13:05:00,26.71,26.71,26.7,26.7,33052.0,24.3104,24.3104,24.3013,24.3013,33052.0
2021-09-09 13:10:00,26.7,26.74,26.7,26.74,18578.0,24.3013,24.3377,24.3013,24.3377,18578.0
2021-09-09 13:15:00,26.74,26.74,26.71,26.72,39640.0,24.3377,24.3377,24.3104,24.3195,39640.0
2021-09-09 13:20:00,26.72,26.72,26.66,26.68,39372.0,24.3195,24.3195,24.2649,24.2831,39372.0
2021-09-09 13:25:00,26.67,26.68,26.66,26.67,21184.0,24.274,24.2831,24.2649,24.274,21184.0
2021-09-09 13:30:00,26.67,26.67,26.62,26.62,39872.0,24.274,24.274,24.2284,24.2284,39872.0
2021-09-09 13:35:00,26.61,26.64,26.61,26.63,21754.0,24.2193,24.2467,24.2193,24.2375,21754.0
2021-09-09 13:40:00,26.63,26.66,26.61,26.63,49768.0,24.2375,24.2649,24.2193,24.2375,49768.0
2021-09-09 13:45:00,26.63,26.65,26.62,26.65,63332.0,24.2375,24.2558,24.2284,24.2558,63332.0
2021-09-09 13:50:00,26.65,26.66,26.65,26.65,20008.0,24.2558,24.2649,24.2558,24.2558,20008.0
2021-09-09 13:55:00,26.65,26.66,26.64,26.65,19982.0,24.2558,24.2649,24.2467,24.2558,19982.0
2021-09-09 14:00:00,26.65,26.66,26.61,26.61,43406.0,24.2558,24.2649,24.2193,24.2193,43406.0
2021-09-09 14:05:00,26.61,26.66,26.61,26.65,15770.0,24.2193,24.2649,24.2193,24.2558,15770.0
2021-09-09 14:10:00,26.65,26.66,26.64,26.66,16456.0,24.2558,24.2649,24.2467,24.2649,16456.0
2021-09-09 14:15:00,26.66,26.66,26.65,26.66,13130.0,24.2649,24.2649,24.2558,24.2649,13130.0
2021-09-09 14:20:00,26.66,26.67,26.64,26.65,24336.0,24.2649,24.274,24.2467,24.2558,24336.0
2021-09-09 14:25:00,26.65,26.66,26.63,26.63,9234.0,24.2558,24.2649,24.2375,24.2375,9234.0
2021-09-09 14:30:00,26.63,26.65,26.62,26.62,23242.0,24.2375,24.2558,24.2284,24.2284,23242.0
2021-09-09 14:35:00,26.63,26.64,26.61,26.61,23144.0,24.2375,24.2467,24.2193,24.2193,23144.0
2021-09-09 14:40:00,26.61,26.61,26.57,26.59,61996.0,24.2193,24.2193,24.1829,24.2011,61996.0
2021-09-09 14:45:00,26.59,26.64,26.59,26.63,22956.0,24.2011,24.2467,24.2011,24.2375,22956.0
2021-09-09 14:50:00,26.64,26.7,26.63,26.7,91258.0,24.2467,24.3013,24.2375,24.3013,91258.0
2021-09-09 14:55:00,26.7,26.7,26.68,26.68,27110.0,24.3013,24.3013,24.2831,24.2831,27110.0
2021-09-09 15:00:00,26.68,26.69,26.67,26.68,23758.0,24.2831,24.2922,24.274,24.2831,23758.0
2021-09-09 15:05:00,26.68,26.69,26.67,26.68,33996.0,24.2831,24.2922,24.274,24.2831,33996.0
2021-09-09 15:10:00,26.68,26.7,26.67,26.68,21456.0,24.2831,24.3013,24.274,24.2831,21456.0
2021-09-09 15:15:00,26.68,26.69,26.67,26.67,26196.0,24.2831,24.2922,24.274,24.274,26196.0
2021-09-09 15:20:00,26.68,26.7,26.67,26.69,23434.0,24.2831,24.3013,24.274,24.2922,23434.0
2021-09-09 15:25:00,26.69,26.71,26.68,26.71,43916.0,24.2922,24.3104,24.2831,24.3104,43916.0
2021-09-09 15:30:00,26.71,26.73,26.68,26.71,66570.0,24.3104,24.3286,24.2831,24.3104,66570.0
2021-09-09 15:35:00,26.72,26.76,26.72,26.75,87518.0,24.3195,24.3559,24.3195,24.3468,87518.0
2021-09-09 15:40:00,26.75,26.78,26.74,26.78,87938.0,24.3468,24.3741,24.3377,24.3741,87938.0
2021-09-09 15:45:00,26.78,26.79,26.74,26.75,97256.0,24.3741,24.3832,24.3377,24.3468,97256.0
2021-09-09 15:50:00,26.75,26.75,26.72,26.74,154202.0,24.3468,24.3468,24.3195,24.3377,154202.0
2021-09-09 15:55:00,26.74,26.75,26.69,26.71,314006.0,24.3377,24.3468,24.2922,24.3104,314006.0
2021-09-10 09:30:00,26.78,26.91,26.78,26.84,63948.0,24.3741,24.4924,24.3741,24.4287,63948.0
2021-09-10 09:35:00,26.85,26.85,26.78,26.84,22366.0,24.4378,24.4378,24.3741,24.4287,22366.0
2021-09-10 09:40:00,26.85,26.92,26.84,26.91,137416.0,24.4378,24.5015,24.4287,24.4924,137416.0
2021-09-10 09:45:00,26.9,26.97,26.86,26.92,130326.0,24.4833,24.547,24.4469,24.5015,130326.0
2021-09-10 09:50:00,26.92,26.96,26.86,26.93,103748.0,24.5015,24.5379,24.4469,24.5106,103748.0
2021-09-10 09:55:00,26.93,26.93,26.89,26.89,47268.0,24.5106,24.5106,24.4742,24.4742,47268.0
2021-09-10 10:00:00,26.88,26.89,26.84,26.88,78990.0,24.4651,24.4742,24.4287,24.4651,78990.0
2021-09-10 10:05:00,26.88,26.9,26.8,26.81,57336.0,24.4651,24.4833,24.3923,24.4014,57336.0
2021-09-10 10:10:00,26.81,26.85,26.8,26.85,22452.0,24.4014,24.4378,24.3923,24.4378,22452.0
2021-09-10 10:15:00,26.85,26.93,26.83,26.92,28496.0,24.4378,24.5106,24.4196,24.5015,28496.0
2021-09-10 10:20:00,26.93,26.94,26.91,26.91,48474.0,24.5106,24.5197,24.4924,24.4924,48474.0
2021-09-10 10:25:00,26.92,26.92,26.84,26.84,40400.0,24.5015,24.5015,24.4287,24.4287,40400.0
2021-09-10 10:30:00,26.85,26.88,26.82,26.84,74954.0,24.4378,24.4651,24.4105,24.4287,74954.0
2021-09-10 10:35:00,26.86,26.9,26.86,26.88,48390.0,24.4469,24.4833,24.4469,24.4651,48390.0
2021-09-10 10:40:00,26.88,26.9,26.86,26.88,77258.0,24.4651,24.4833,24.4469,24.4651,77258.0
2021-09-10 10:45:00,26.89,26.89,26.86,26.87,48010.0,24.4742,24.4742,24.4469,24.456,48010.0
2021-09-10 10:50:00,26.86,26.92,26.86,26.89,44868.0,24.4469,24.5015,24.4469,24.4742,44868.0
2021-09-10 10:55:00,26.88,26.89,26.85,26.87,44504.0,24.4651,24.4742,24.4378,24.456,44504.0
2021-09-10 11:00:00,26.87,26.92,26.87,26.9,17420.0,24.456,24.5015,24.456,24.4833,17420.0
2021-09-10 11:05:00,26.91,26.91,26.85,26.88,18078.0,24.4924,24.4924,24.4378,24.4651,18078.0
2021-09-10 11:10:00,26.88,26.89,26.86,26.88,19688.0,24.4651,24.4742,24.4469,24.4651,19688.0
2021-09-10 11:15:00,26.89,26.9,26.84,26.84,17474.0,24.4742,24.4833,24.4287,24.4287,17474.0
2021-09-10 11:20:00,26.84,26.85,26.83,26.85,13884.0,24.4287,24.4378,24.4196,24.4378,13884.0
2021-09-10 11:25:00,26.85,26.88,26.85,26.88,19276.0,24.4378,24.4651,24.4378,24.4651,19276.0
2021-09-10 11:30:00,26.89,26.91,26.88,26.9,20706.0,24.4742,24.4924,24.4651,24.4833,20706.0
2021-09-10 11:35:00,26.9,26.92,26.89,26.89,56834.0,24.4833,24.5015,24.4742,24.4742,56834.0
2021-09-10 11:40:00,26.89,26.92,26.89,26.9,18664.0,24.4742,24.5015,24.4742,24.4833,18664.0
2021-09-10 11:45:00,26.9,26.93,26.89,26.9,23092.0,24.4833,24.5106,24.4742,24.4833,23092.0
2021-09-10 11:50:00,26.89,26.9,26.86,26.86,16166.0,24.4742,24.4833,24.4469,24.4469,16166.0
2021-09-10 11:55:00,26.88,26.9,26.87,26.89,17768.0,24.4651,24.4833,24.456,24.4742,17768.0
2021-09-10 12:00:00,26.89,26.89,26.85,26.86,29942.0,24.4742,24.4742,24.4378,24.4469,29942.0
2021-09-10 12:05:00,26.86,26.86,26.85,26.86,13980.0,24.4469,24.4469,24.4378,24.4469,13980.0
2021-09-10 12:10:00,26.86,26.87,26.86,26.86,103640.0,24.4469,24.456,24.4469,24.4469,103640.0
2021-09-10 12:15:00,26.87,26.9,26.87,26.89,39386.0,24.456,24.4833,24.456,24.4742,39386.0
2021-09-10 12:20:00,26.9,26.91,26.88,26.9,20792.0,24.4833,24.4924,24.4651,24.4833,20792.0
2021-09-10 12:25:00,26.91,26.92,26.9,26.92,33372.0,24.4924,24.5015,24.4833,24.5015,33372.0
2021-09-10 12:30:00,26.91,26.91,26.89,26.9,26928.0,24.4924,24.4924,24.4742,24.4833,26928.0
2021-09-10 12:35:00,26.9,26.92,26.9,26.92,38208.0,24.4833,24.5015,24.4833,24.5015,38208.0
2021-09-10 12:40:00,26.91,26.92,26.9,26.91,18772.0,24.4924,24.5015,24.4833,24.4924,18772.0
2021-09-10 12:45:00,26.91,26.91,26.9,26.9,20980.0,24.4924,24.4924,24.4833,24.4833,20980.0
2021-09-10 12:50:00,26.9,26.92,26.88,26.92,27930.0,24.4833,24.5015,24.4651,24.5015,27930.0
2021-09-10 12:55:00,26.92,26.92,26.88,26.88,25656.0,24.5015,24.5015,24.4651,24.4651,25656.0
2021-09-10 13:00:00,26.88,26.91,26.88,26.88,29606.0,24.4651,24.4924,24.4651,24.4651,29606.0
2021-09-10 13:05:00,26.89,26.92,26.89,26.92,17268.0,24.4742,24.5015,24.4742,24.5015,17268.0
2021-09-10 13:10:00,26.92,26.93,26.89,26.93,53382.0,24.5015,24.5106,24.4742,24.5106,53382.0
2021-09-10 13:15:00,26.93,26.93,26.88,26.89,118758.0,24.5106,24.5106,24.4651,24.4742,118758.0
2021-09-10 13:20:00,26.89,26.9,26.86,26.86,55146.0,24.4742,24.4833,24.4469,24.4469,55146.0
2021-09-10 13:25:00,26.86,26.87,26.85,26.85,18482.0,24.4469,24.456,24.4378,24.4378,18482.0
2021-09-10 13:30:00,26.86,26.89,26.85,26.88,26360.0,24.4469,24.4742,24.4378,24.4651,26360.0
2021-09-10 13:35:00,26.88,26.91,26.88,26.91,43974.0,24.4651,24.4924,24.4651,24.4924,43974.0
2021-09-10 13:40:00,26.91,26.92,26.88,26.9,33146.0,24.4924,24.5015,24.4651,24.4833,33146.0
2021-09-10 13:45:00,26.89,26.92,26.89,26.89,35476.0,24.4742,24.5015,24.4742,24.4742,35476.0
2021-09-10 13:50:00,26.89,26.9,26.87,26.89,81196.0,24.4742,24.4833,24.456,24.4742,81196.0
2021-09-10 13:55:00,26.89,26.9,26.87,26.89,36254.0,24.4742,24.4833,24.456,24.4742,36254.0
2021-09-10 14:00:00,26.89,26.92,26.88,26.91,41470.0,24.4742,24.5015,24.4651,24.4924,41470.0
2021-09-10 14:05:00,26.91,26.92,26.9,26.92,33904.0,24.4924,24.5015,24.4833,24.5015,33904.0
2021-09-10 14:10:00,26.91,26.92,26.91,26.91,20234.0,24.4924,24.5015,24.4924,24.4924,20234.0
2021-09-10 14:15:00,26.91,26.91,26.89,26.9,27638.0,24.4924,24.4924,24.4742,24.4833,27638.0
2021-09-10 14:20:00,26.9,26.91,26.88,26.91,59596.0,24.4833,24.4924,24.4651,24.4924,59596.0
2021-09-10 14:25:00,26.9,26.92,26.89,26.91,52034.0,24.4833,24.5015,24.4742,24.4924,52034.0
2021-09-10 14:30:00,26.92,26.97,26.91,26.95,130262.0,24.5015,24.547,24.4924,24.5288,130262.0
2021-09-10 14:35:00,26.95,26.95,26.91,26.91,26044.0,24.5288,24.5288,24.4924,24.4924,26044.0
2021-09-10 14:40:00,26.91,26.91,26.9,26.91,22960.0,24.4924,24.4924,24.4833,24.4924,22960.0
2021-09-10 14:45:00,26.9,26.91,26.9,26.91,30324.0,24.4833,24.4924,24.4833,24.4924,30324.0
2021-09-10 14:50:00,26.91,26.93,26.91,26.93,29530.0,24.4924,24.5106,24.4924,24.5106,29530.0
2021-09-10 14:55:00,26.93,26.94,26.92,26.92,27004.0,24.5106,24.5197,24.5015,24.5015,27004.0
2021-09-10 15:00:00,26.92,26.92,26.91,26.91,16248.0,24.5015,24.5015,24.4924,24.4924,16248.0
2021-09-10 15:05:00,26.91,26.94,26.91,26.93,47970.0,24.4924,24.5197,24.4924,24.5106,47970.0
2021-09-10 15:10:00,26.93,26.93,26.9,26.93,45296.0,24.5106,24.5106,24.4833,24.5106,45296.0
2021-09-10 15:15:00,26.93,26.93,26.89,26.9,40072.0,24.5106,24.5106,24.4742,24.4833,40072.0
2021-09-10 15:20:00,26.9,26.9,26.89,26.89,21748.0,24.4833,24.4833,24.4742,24.4742,21748.0
2021-09-10 15:25:00,26.89,26.93,26.89,26.93,25634.0,24.4742,24.5106,24.4742,24.5106,25634.0
2021-09-10 15:30:00,26.92,26.93,26.89,26.9,39730.0,24.5015,24.5106,24.4742,24.4833,39730.0
2021-09-10 15:35:00,26.9,26.9,26.86,26.86,38332.0,24.4833,24.4833,24.4469,24.4469,38332.0
2021-09-10 15:40:00,26.86,26.86,26.82,26.85,42712.0,24.4469,24.4469,24.4105,24.4378,42712.0
2021-09-10 15:45:00,26.85,26.85,26.81,26.82,34770.0,24.4378,24.4378,24.4014,24.4105,34770.0
2021-09-10 15:50:00,26.82,26.84,26.8,26.81,102020.0,24.4105,24.4287,24.3923,24.4014,102020.0
2021-09-10 15:55:00,26.81,26.82,26.76,26.79,238144.0,24.4014,24.4105,24.3559,24.3832,238144.0
2021-09-13 09:30:00,27.0,27.03,26.89,26.91,103020.0,24.5743,24.6016,24.4742,24.4924,103020.0
2021-09-13 09:35:00,26.9,27.03,26.89,27.03,38366.0,24.4833,24.6016,24.4742,24.6016,38366.0
2021-09-13 09:40:00,27.03,27.05,26.89,26.93,90926.0,24.6016,24.6198,24.4742,24.5106,90926.0
2021-09-13 09:45:00,26.92,26.93,26.8,26.81,77142.0,24.5015,24.5106,24.3923,24.4014,77142.0
2021-09-13 09:50:00,26.82,26.94,26.81,26.89,42362.0,24.4105,24.5197,24.4014,24.4742,42362.0
2021-09-13 09:55:00,26.89,26.92,26.88,26.89,62440.0,24.4742,24.5015,24.4651,24.4742,62440.0
2021-09-13 10:00:00,26.89,26.91,26.8,26.84,101532.0,24.4742,24.4924,24.3923,24.4287,101532.0
2021-09-13 10:05:00,26.83,26.86,26.8,26.86,72412.0,24.4196,24.4469,24.3923,24.4469,72412.0
2021-09-13 10:10:00,26.85,26.88,26.81,26.82,34144.0,24.4378,24.4651,24.4014,24.4105,34144.0
2021-09-13 10:15:00,26.83,26.84,26.71,26.74,57344.0,24.4196,24.4287,24.3104,24.3377,57344.0
2021-09-13 10:20:00,26.74,26.78,26.71,26.71,38292.0,24.3377,24.3741,24.3104,24.3104,38292.0
2021-09-13 10:25:00,26.72,26.76,26.71,26.76,16094.0,24.3195,24.3559,24.3104,24.3559,16094.0
2021-09-13 10:30:00,26.76,26.77,26.71,26.73,56396.0,24.3559,24.365,24.3104,24.3286,56396.0
2021-09-13 10:35:00,26.73,26.76,26.72,26.76,43238.0,24.3286,24.3559,24.3195,24.3559,43238.0
2021-09-13 10:40:00,26.76,26.78,26.73,26.73,14968.0,24.3559,24.3741,24.3286,24.3286,14968.0
2021-09-13 10:45:00,26.74,26.84,26.74,26.8,32308.0,24.3377,24.4287,24.3377,24.3923,32308.0
2021-09-13 10:50:00,26.8,26.85,26.8,26.85,18374.0,24.3923,24.4378,24.3923,24.4378,18374.0
2021-09-13 10:55:00,26.87,26.87,26.82,26.83,40656.0,24.456,24.456,24.4105,24.4196,40656.0
2021-09-13 11:00:00,26.83,26.84,26.8,26.83,30604.0,24.4196,24.4287,24.3923,24.4196,30604.0
2021-09-13 11:05:00,26.83,26.84,26.77,26.78,22706.0,24.4196,24.4287,24.365,24.3741,22706.0
2021-09-13 11:10:00,26.76,26.77,26.71,26.73,27570.0,24.3559,24.365,24.3104,24.3286,27570.0
2021-09-13 11:15:00,26.73,26.73,26.7,26.72,34624.0,24.3286,24.3286,24.3013,24.3195,34624.0
2021-09-13 11:20:00,26.72,26.72,26.69,26.71,23314.0,24.3195,24.3195,24.2922,24.3104,23314.0
2021-09-13 11:25:00,26.72,26.74,26.71,26.73,11802.0,24.3195,24.3377,24.3104,24.3286,11802.0
2021-09-13 11:30:00,26.73,26.75,26.72,26.72,11388.0,24.3286,24.3468,24.3195,24.3195,11388.0
2021-09-13 11:35:00,26.72,26.72,26.67,26.71,44502.0,24.3195,24.3195,24.274,24.3104,44502.0
2021-09-13 11:40:00,26.7,26.71,26.68,26.69,12688.0,24.3013,24.3104,24.2831,24.2922,12688.0
2021-09-13 11:45:00,26.68,26.72,26.66,26.67,23470.0,24.2831,24.3195,24.2649,24.274,23470.0
2021-09-13 11:50:00,26.67,26.68,26.65,26.66,30282.0,24.274,24.2831,24.2558,24.2649,30282.0
2021-09-13 11:55:00,26.65,26.66,26.63,26.64,14904.0,24.2558,24.2649,24.2375,24.2467,14904.0
2021-09-13 12:00:00,26.63,26.64,26.61,26.61,15498.0,24.2375,24.2467,24.2193,24.2193,15498.0
2021-09-13 12:05:00,26.61,26.63,26.61,26.61,14500.0,24.2193,24.2375,24.2193,24.2193,14500.0
2021-09-13 12:10:00,26.61,26.67,26.61,26.64,33512.0,24.2193,24.274,24.2193,24.2467,33512.0
2021-09-13 12:15:00,26.64,26.64,26.6,26.61,15444.0,24.2467,24.2467,24.2102,24.2193,15444.0
2021-09-13 12:20:00,26.62,26.63,26.6,26.63,21684.0,24.2284,24.2375,24.2102,24.2375,21684.0
2021-09-13 12:25:00,26.61,26.63,26.6,26.6,9740.0,24.2193,24.2375,24.2102,24.2102,9740.0
2021-09-13 12:30:00,26.6,26.61,26.57,26.57,19024.0,24.2102,24.2193,24.1829,24.1829,19024.0
2021-09-13 12:35:00,26.57,26.59,26.55,26.55,19610.0,24.1829,24.2011,24.1647,24.1647,19610.0
2021-09-13 12:40:00,26.55,26.55,26.5,26.51,16756.0,24.1647,24.1647,24.1192,24.1283,16756.0
2021-09-13 12:45:00,26.52,26.52,26.49,26.49,17062.0,24.1374,24.1374,24.1101,24.1101,17062.0
2021-09-13 12:50:00,26.5,26.52,26.49,26.5,13282.0,24.1192,24.1374,24.1101,24.1192,13282.0
2021-09-13 12:55:00,26.5,26.52,26.5,26.52,12546.0,24.1192,24.1374,24.1192,24.1374,12546.0
2021-09-13 13:00:00,26.52,26.56,26.52,26.53,44016.0,24.1374,24.1738,24.1374,24.1465,44016.0
2021-09-13 13:05:00,26.53,26.57,26.53,26.55,7540.0,24.1465,24.1829,24.1465,24.1647,7540.0
2021-09-13 13:10:00,26.55,26.59,26.55,26.57,23160.0,24.1647,24.2011,24.1647,24.1829,23160.0
2021-09-13 13:15:00,26.58,26.58,26.56,26.58,13854.0,24.192,24.192,24.1738,24.192,13854.0
2021-09-13 13:20:00,26.58,26.59,26.57,26.58,21882.0,24.192,24.2011,24.1829,24.192,21882.0
2021-09-13 13:25:00,26.58,26.6,26.57,26.6,18484.0,24.192,24.2102,24.1829,24.2102,18484.0
2021-09-13 13:30:00,26.6,26.6,26.56,26.56,19238.0,24.2102,24.2102,24.1738,24.1738,19238.0
2021-09-13 13:35:00,26.56,26.56,26.54,26.55,15668.0,24.1738,24.1738,24.1556,24.1647,15668.0
2021-09-13 13:40:00,26.55,26.56,26.55,26.55,5246.0,24.1647,24.1738,24.1647,24.1647,5246.0
2021-09-13 13:45:00,26.55,26.55,26.53,26.54,21702.0,24.1647,24.1647,24.1465,24.1556,21702.0
2021-09-13 13:50:00,26.54,26.55,26.53,26.53,9276.0,24.1556,24.1647,24.1465,24.1465,9276.0
2021-09-13 13:55:00,26.53,26.53,26.52,26.53,12948.0,24.1465,24.1465,24.1374,24.1465,12948.0
2021-09-13 14:00:00,26.54,26.55,26.53,26.54,12940.0,24.1556,24.1647,24.1465,24.1556,12940.0
2021-09-13 14:05:00,26.55,26.56,26.54,26.55,25598.0,24.1647,24.1738,24.1556,24.1647,25598.0
2021-09-13 14:10:00,26.55,26.56,26.54,26.55,22496.0,24.1647,24.1738,24.1556,24.1647,22496.0
2021-09-13 14:15:00,26.55,26.59,26.55,26.59,16218.0,24.1647,24.2011,24.1647,24.2011,16218.0
2021-09-13 14:20:00,26.59,26.61,26.58,26.6,18436.0,24.2011,24.2193,24.192,24.2102,18436.0
2021-09-13 14:25:00,26.6,26.61,26.59,26.61,10154.0,24.2102,24.2193,24.2011,24.2193,10154.0
2021-09-13 14:30:00,26.61,26.61,26.6,26.6,13194.0,24.2193,24.2193,24.2102,24.2102,13194.0
2021-09-13 14:35:00,26.61,26.61,26.59,26.59,12136.0,24.2193,24.2193,24.2011,24.2011,12136.0
2021-09-13 14:40:00,26.59,26.61,26.58,26.61,14524.0,24.2011,24.2193,24.192,24.2193,14524.0
2021-09-13 14:45:00,26.61,26.65,26.6,26.65,14546.0,24.2193,24.2558,24.2102,24.2558,14546.0
2021-09-13 14:50:00,26.64,26.64,26.61,26.61,15012.0,24.2467,24.2467,24.2193,24.2193,15012.0
2021-09-13 14:55:00,26.61,26.63,26.61,26.62,11226.0,24.2193,24.2375,24.2193,24.2284,11226.0
2021-09-13 15:00:00,26.61,26.62,26.58,26.59,26438.0,24.2193,24.2284,24.192,24.2011,26438.0
2021-09-13 15:05:00,26.59,26.62,26.58,26.6,27914.0,24.2011,24.2284,24.192,24.2102,27914.0
2021-09-13 15:10:00,26.61,26.65,26.61,26.65,25256.0,24.2193,24.2558,24.2193,24.2558,25256.0
2021-09-13 15:15:00,26.66,26.68,26.65,26.66,52226.0,24.2649,24.2831,24.2558,24.2649,52226.0
2021-09-13 15:20:00,26.66,26.67,26.65,26.66,40054.0,24.2649,24.274,24.2558,24.2649,40054.0
2021-09-13 15:25:00,26.67,26.71,26.66,26.71,46568.0,24.274,24.3104,24.2649,24.3104,46568.0
2021-09-13 15:30:00,26.7,26.72,26.67,26.71,50494.0,24.3013,24.3195,24.274,24.3104,50494.0
2021-09-13 15:35:00,26.71,26.71,26.68,26.69,32402.0,24.3104,24.3104,24.2831,24.2922,32402.0
2021-09-13 15:40:00,26.69,26.69,26.67,26.68,36248.0,24.2922,24.2922,24.274,24.2831,36248.0
2021-09-13 15:45:00,26.68,26.7,26.67,26.69,59798.0,24.2831,24.3013,24.274,24.2922,59798.0
2021-09-13 15:50:00,26.7,26.74,26.68,26.71,108296.0,24.3013,24.3377,24.2831,24.3104,108296.0
2021-09-13 15:55:00,26.71,26.71,26.68,26.69,236676.0,24.3104,24.3104,24.2831,24.2922,236676.0
2021-09-14 09:30:00,26.84,26.91,26.71,26.73,64454.0,24.4287,24.4924,24.3104,24.3286,64454.0
2021-09-14 09:35:00,26.72,26.77,26.71,26.73,24754.0,24.3195,24.365,24.3104,24.3286,24754.0
2021-09-14 09:40:00,26.73,26.77,26.68,26.76,50564.0,24.3286,24.365,24.2831,24.3559,50564.0
2021-09-14 09:45:00,26.77,26.77,26.66,26.68,25450.0,24.365,24.365,24.2649,24.2831,25450.0
2021-09-14 09:50:00,26.69,26.7,26.64,26.64,26116.0,24.2922,24.3013,24.2467,24.2467,26116.0
2021-09-14 09:55:00,26.65,26.7,26.64,26.65,32418.0,24.2558,24.3013,24.2467,24.2558,32418.0
2021-09-14 10:00:00,26.65,26.65,26.58,26.62,37034.0,24.2558,24.2558,24.192,24.2284,37034.0
2021-09-14 10:05:00,26.63,26.63,26.59,26.59,19658.0,24.2375,24.2375,24.2011,24.2011,19658.0
2021-09-14 10:10:00,26.58,26.6,26.57,26.6,37764.0,24.192,24.2102,24.1829,24.2102,37764.0
2021-09-14 10:15:00,26.59,26.6,26.58,26.58,32556.0,24.2011,24.2102,24.192,24.192,32556.0
2021-09-14 10:20:00,26.59,26.62,26.57,26.59,19284.0,24.2011,24.2284,24.1829,24.2011,19284.0
2021-09-14 10:25:00,26.59,26.64,26.58,26.63,15794.0,24.2011,24.2467,24.192,24.2375,15794.0
2021-09-14 10:30:00,26.62,26.64,26.57,26.58,27268.0,24.2284,24.2467,24.1829,24.192,27268.0
2021-09-14 10:35:00,26.57,26.61,26.54,26.54,31250.0,24.1829,24.2193,24.1556,24.1556,31250.0
2021-09-14 10:40:00,26.54,26.56,26.49,26.49,23246.0,24.1556,24.1738,24.1101,24.1101,23246.0
2021-09-14 10:45:00,26.49,26.56,26.49,26.55,18254.0,24.1101,24.1738,24.1101,24.1647,18254.0
2021-09-14 10:50:00,26.56,26.57,26.53,26.53,25330.0,24.1738,24.1829,24.1465,24.1465,25330.0
2021-09-14 10:55:00,26.54,26.56,26.5,26.55,13426.0,24.1556,24.1738,24.1192,24.1647,13426.0
2021-09-14 11:00:00,26.53,26.56,26.53,26.56,18600.0,24.1465,24.1738,24.1465,24.1738,18600.0
2021-09-14 11:05:00,26.56,26.58,26.55,26.57,21892.0,24.1738,24.192,24.1647,24.1829,21892.0
2021-09-14 11:10:00,26.56,26.59,26.55,26.56,63236.0,24.1738,24.2011,24.1647,24.1738,63236.0
2021-09-14 11:15:00,26.56,26.59,26.55,26.57,32700.0,24.1738,24.2011,24.1647,24.1829,32700.0
2021-09-14 11:20:00,26.58,26.62,26.58,26.6,21040.0,24.192,24.2284,24.192,24.2102,21040.0
2021-09-14 11:25:00,26.6,26.61,26.59,26.61,22762.0,24.2102,24.2193,24.2011,24.2193,22762.0
2021-09-14 11:30:00,26.6,26.63,26.6,26.61,30908.0,24.2102,24.2375,24.2102,24.2193,30908.0
2021-09-14 11:35:00,26.61,26.61,26.6,26.6,29344.0,24.2193,24.2193,24.2102,24.2102,29344.0
2021-09-14 11:40:00,26.6,26.63,26.6,26.61,12030.0,24.2102,24.2375,24.2102,24.2193,12030.0
2021-09-14 11:45:00,26.61,26.63,26.6,26.63,19800.0,24.2193,24.2375,24.2102,24.2375,19800.0
2021-09-14 11:50:00,26.62,26.62,26.59,26.59,54004.0,24.2284,24.2284,24.2011,24.2011,54004.0
2021-09-14 11:55:00,26.59,26.61,26.57,26.59,45324.0,24.2011,24.2193,24.1829,24.2011,45324.0
2021-09-14 12:00:00,26.59,26.63,26.59,26.61,35206.0,24.2011,24.2375,24.2011,24.2193,35206.0
2021-09-14 12:05:00,26.61,26.65,26.6,26.64,27344.0,24.2193,24.2558,24.2102,24.2467,27344.0
2021-09-14 12:10:00,26.64,26.65,26.62,26.63,39310.0,24.2467,24.2558,24.2284,24.2375,39310.0
2021-09-14 12:15:00,26.63,26.65,26.62,26.65,13088.0,24.2375,24.2558,24.2284,24.2558,13088.0
2021-09-14 12:20:00,26.64,26.65,26.61,26.61,24368.0,24.2467,24.2558,24.2193,24.2193,24368.0
2021-09-14 12:25:00,26.61,26.63,26.61,26.61,20346.0,24.2193,24.2375,24.2193,24.2193,20346.0
2021-09-14 12:30:00,26.61,26.61,26.59,26.6,24540.0,24.2193,24.2193,24.2011,24.2102,24540.0
2021-09-14 12:35:00,26.6,26.61,26.6,26.6,21560.0,24.2102,24.2193,24.2102,24.2102,21560.0
2021-09-14 12:40:00,26.6,26.6,26.56,26.56,26994.0,24.2102,24.2102,24.1738,24.1738,26994.0
2021-09-14 12:45:00,26.55,26.56,26.54,26.56,25738.0,24.1647,24.1738,24.1556,24.1738,25738.0
2021-09-14 12:50:00,26.56,26.58,26.54,26.54,35666.0,24.1738,24.192,24.1556,24.1556,35666.0
2021-09-14 12:55:00,26.54,26.55,26.49,26.5,35812.0,24.1556,24.1647,24.1101,24.1192,35812.0
2021-09-14 13:00:00,26.5,26.53,26.5,26.5,18800.0,24.1192,24.1465,24.1192,24.1192,18800.0
2021-09-14 13:05:00,26.5,26.52,26.45,26.45,36304.0,24.1192,24.1374,24.0737,24.0737,36304.0
2021-09-14 13:10:00,26.46,26.46,26.43,26.44,30744.0,24.0828,24.0828,24.0555,24.0646,30744.0
2021-09-14 13:15:00,26.44,26.47,26.43,26.45,26490.0,24.0646,24.0919,24.0555,24.0737,26490.0
2021-09-14 13:20:00,26.45,26.48,26.45,26.46,28032.0,24.0737,24.101,24.0737,24.0828,28032.0
2021-09-14 13:25:00,26.46,26.46,26.43,26.46,22172.0,24.0828,24.0828,24.0555,24.0828,22172.0
2021-09-14 13:30:00,26.46,26.46,26.43,26.43,28400.0,24.0828,24.0828,24.0555,24.0555,28400.0
2021-09-14 13:35:00,26.43,26.45,26.43,26.44,31288.0,24.0555,24.0737,24.0555,24.0646,31288.0
2021-09-14 13:40:00,26.45,26.48,26.43,26.48,52012.0,24.0737,24.101,24.0555,24.101,52012.0
2021-09-14 13:45:00,26.48,26.48,26.46,26.46,25740.0,24.101,24.101,24.0828,24.0828,25740.0
2021-09-14 13:50:00,26.46,26.46,26.43,26.45,36652.0,24.0828,24.0828,24.0555,24.0737,36652.0
2021-09-14 13:55:00,26.45,26.46,26.42,26.45,112314.0,24.0737,24.0828,24.0464,24.0737,112314.0
2021-09-14 14:00:00,26.45,26.45,26.43,26.44,24288.0,24.0737,24.0737,24.0555,24.0646,24288.0
2021-09-14 14:05:00,26.44,26.45,26.43,26.44,66248.0,24.0646,24.0737,24.0555,24.0646,66248.0
2021-09-14 14:10:00,26.44,26.44,26.42,26.42,101244.0,24.0646,24.0646,24.0464,24.0464,101244.0
2021-09-14 14:15:00,26.43,26.45,26.41,26.42,53016.0,24.0555,24.0737,24.0373,24.0464,53016.0
2021-09-14 14:20:00,26.42,26.43,26.41,26.43,52248.0,24.0464,24.0555,24.0373,24.0555,52248.0
2021-09-14 14:25:00,26.43,26.46,26.43,26.45,32268.0,24.0555,24.0828,24.0555,24.0737,32268.0
2021-09-14 14:30:00,26.45,26.45,26.43,26.43,25764.0,24.0737,24.0737,24.0555,24.0555,25764.0
2021-09-14 14:35:00,26.44,26.46,26.43,26.45,40524.0,24.0646,24.0828,24.0555,24.0737,40524.0
2021-09-14 14:40:00,26.45,26.47,26.44,26.45,29192.0,24.0737,24.0919,24.0646,24.0737,29192.0
2021-09-14 14:45:00,26.45,26.45,26.4,26.4,29786.0,24.0737,24.0737,24.0282,24.0282,29786.0
2021-09-14 14:50:00,26.41,26.42,26.39,26.4,46098.0,24.0373,24.0464,24.0191,24.0282,46098.0
2021-09-14 14:55:00,26.4,26.43,26.39,26.4,30688.0,24.0282,24.0555,24.0191,24.0282,30688.0
2021-09-14 15:00:00,26.4,26.42,26.39,26.42,78930.0,24.0282,24.0464,24.0191,24.0464,78930.0
2021-09-14 15:05:00,26.43,26.45,26.42,26.42,29470.0,24.0555,24.0737,24.0464,24.0464,29470.0
2021-09-14 15:10:00,26.42,26.47,26.42,26.45,149400.0,24.0464,24.0919,24.0464,24.0737,149400.0
2021-09-14 15:15:00,26.45,26.48,26.44,26.46,21164.0,24.0737,24.101,24.0646,24.0828,21164.0
2021-09-14 15:20:00,26.46,26.5,26.44,26.48,26166.0,24.0828,24.1192,24.0646,24.101,26166.0
2021-09-14 15:25:00,26.48,26.48,26.45,26.45,31050.0,24.101,24.101,24.0737,24.0737,31050.0
2021-09-14 15:30:00,26.46,26.49,26.45,26.48,63150.0,24.0828,24.1101,24.0737,24.101,63150.0
2021-09-14 15:35:00,26.47,26.47,26.42,26.45,34724.0,24.0919,24.0919,24.0464,24.0737,34724.0
2021-09-14 15:40:00,26.45,26.5,26.43,26.48,58380.0,24.0737,24.1192,24.0555,24.101,58380.0
2021-09-14 15:45:00,26.49,26.52,26.47,26.49,52696.0,24.1101,24.1374,24.0919,24.1101,52696.0
2021-09-14 15:50:00,26.48,26.5,26.46,26.5,156098.0,24.101,24.1192,24.0828,24.1192,156098.0
2021-09-14 15:55:00,26.5,26.54,26.48,26.53,369414.0,24.1192,24.1556,24.101,24.1465,369414.0
2021-09-15 09:30:00,26.56,26.58,26.45,26.56,88422.0,24.1738,24.192,24.0737,24.1738,88422.0
2021-09-15 09:35:00,26.56,26.59,26.54,26.57,40558.0,24.1738,24.2011,24.1556,24.1829,40558.0
2021-09-15 09:40:00,26.56,26.63,26.52,26.61,83640.0,24.1738,24.2375,24.1374,24.2193,83640.0
2021-09-15 09:45:00,26.61,26.73,26.61,26.73,145792.0,24.2193,24.3286,24.2193,24.3286,145792.0
2021-09-15 09:50:00,26.72,26.72,26.63,26.68,83606.0,24.3195,24.3195,24.2375,24.2831,83606.0
2021-09-15 09:55:00,26.68,26.77,26.68,26.76,23164.0,24.2831,24.365,24.2831,24.3559,23164.0
2021-09-15 10:00:00,26.75,26.78,26.74,26.77,60528.0,24.3468,24.3741,24.3377,24.365,60528.0
2021-09-15 10:05:00,26.77,26.77,26.68,26.71,27280.0,24.365,24.365,24.2831,24.3104,27280.0
2021-09-15 10:10:00,26.72,26.72,26.69,26.72,19682.0,24.3195,24.3195,24.2922,24.3195,19682.0
2021-09-15 10:15:00,26.73,26.78,26.69,26.78,29462.0,24.3286,24.3741,24.2922,24.3741,29462.0
2021-09-15 10:20:00,26.77,26.79,26.71,26.75,20810.0,24.365,24.3832,24.3104,24.3468,20810.0
2021-09-15 10:25:00,26.75,26.76,26.73,26.75,24546.0,24.3468,24.3559,24.3286,24.3468,24546.0
2021-09-15 10:30:00,26.75,26.79,26.73,26.75,51344.0,24.3468,24.3832,24.3286,24.3468,51344.0
2021-09-15 10:35:00,26.75,26.78,26.74,26.78,32582.0,24.3468,24.3741,24.3377,24.3741,32582.0
2021-09-15 10:40:00,26.77,26.79,26.75,26.78,19780.0,24.365,24.3832,24.3468,24.3741,19780.0
2021-09-15 10:45:00,26.78,26.81,26.77,26.8,54828.0,24.3741,24.4014,24.365,24.3923,54828.0
2021-09-15 10:50:00,26.8,26.82,26.78,26.79,38426.0,24.3923,24.4105,24.3741,24.3832,38426.0
2021-09-15 10:55:00,26.79,26.84,26.78,26.83,42148.0,24.3832,24.4287,24.3741,24.4196,42148.0
2021-09-15 11:00:00,26.83,26.88,26.83,26.86,43680.0,24.4196,24.4651,24.4196,24.4469,43680.0
2021-09-15 11:05:00,26.88,26.92,26.86,26.88,51072.0,24.4651,24.5015,24.4469,24.4651,51072.0
2021-09-15 11:10:00,26.88,26.88,26.86,26.87,37994.0,24.4651,24.4651,24.4469,24.456,37994.0
2021-09-15 11:15:00,26.87,26.89,26.85,26.86,35852.0,24.456,24.4742,24.4378,24.4469,35852.0
2021-09-15 11:20:00,26.86,26.9,26.85,26.9,26958.0,24.4469,24.4833,24.4378,24.4833,26958.0
2021-09-15 11:25:00,26.9,26.91,26.89,26.9,33204.0,24.4833,24.4924,24.4742,24.4833,33204.0
2021-09-15 11:30:00,26.91,26.91,26.86,26.88,20746.0,24.4924,24.4924,24.4469,24.4651,20746.0
2021-09-15 11:35:00,26.88,26.92,26.87,26.91,53180.0,24.4651,24.5015,24.456,24.4924,53180.0
2021-09-15 11:40:00,26.91,26.98,26.91,26.98,39690.0,24.4924,24.5561,24.4924,24.5561,39690.0
2021-09-15 11:45:00,26.98,26.98,26.92,26.93,35242.0,24.5561,24.5561,24.5015,24.5106,35242.0
2021-09-15 11:50:00,26.93,26.95,26.93,26.93,23748.0,24.5106,24.5288,24.5106,24.5106,23748.0
2021-09-15 11:55:00,26.93,26.95,26.92,26.95,30472.0,24.5106,24.5288,24.5015,24.5288,30472.0
2021-09-15 12:00:00,26.95,26.98,26.93,26.97,30600.0,24.5288,24.5561,24.5106,24.547,30600.0
2021-09-15 12:05:00,26.97,26.99,26.95,26.98,30004.0,24.547,24.5652,24.5288,24.5561,30004.0
2021-09-15 12:10:00,26.98,26.98,26.96,26.97,20838.0,24.5561,24.5561,24.5379,24.547,20838.0
2021-09-15 12:15:00,26.97,26.99,26.96,26.99,23542.0,24.547,24.5652,24.5379,24.5652,23542.0
2021-09-15 12:20:00,26.99,26.99,26.97,26.99,28494.0,24.5652,24.5652,24.547,24.5652,28494.0
2021-09-15 12:25:00,26.99,27.0,26.97,26.97,21706.0,24.5652,24.5743,24.547,24.547,21706.0
2021-09-15 12:30:00,26.98,26.99,26.93,26.95,42502.0,24.5561,24.5652,24.5106,24.5288,42502.0
2021-09-15 12:35:00,26.95,26.97,26.93,26.96,46524.0,24.5288,24.547,24.5106,24.5379,46524.0
2021-09-15 12:40:00,26.97,27.0,26.97,27.0,32432.0,24.547,24.5743,24.547,24.5743,32432.0
2021-09-15 12:45:00,27.0,27.0,26.95,26.96,52398.0,24.5743,24.5743,24.5288,24.5379,52398.0
2021-09-15 12:50:00,26.97,26.99,26.96,26.98,15664.0,24.547,24.5652,24.5379,24.5561,15664.0
2021-09-15 12:55:00,26.99,27.0,26.98,26.99,21762.0,24.5652,24.5743,24.5561,24.5652,21762.0
2021-09-15 13:00:00,26.99,27.02,26.99,27.02,25994.0,24.5652,24.5925,24.5652,24.5925,25994.0
2021-09-15 13:05:00,27.02,27.03,26.99,26.99,31614.0,24.5925,24.6016,24.5652,24.5652,31614.0
2021-09-15 13:10:00,27.0,27.03,27.0,27.03,13734.0,24.5743,24.6016,24.5743,24.6016,13734.0
2021-09-15 13:15:00,27.03,27.06,27.03,27.04,34176.0,24.6016,24.6289,24.6016,24.6107,34176.0
2021-09-15 13:20:00,27.04,27.06,27.04,27.05,20446.0,24.6107,24.6289,24.6107,24.6198,20446.0
2021-09-15 13:25:00,27.05,27.06,27.04,27.05,24894.0,24.6198,24.6289,24.6107,24.6198,24894.0
2021-09-15 13:30:00,27.05,27.08,27.05,27.07,25616.0,24.6198,24.6471,24.6198,24.638,25616.0
2021-09-15 13:35:00,27.07,27.08,27.06,27.06,26006.0,24.638,24.6471,24.6289,24.6289,26006.0
2021-09-15 13:40:00,27.06,27.09,27.06,27.08,28724.0,24.6289,24.6562,24.6289,24.6471,28724.0
2021-09-15 13:45:00,27.08,27.09,27.04,27.04,31850.0,24.6471,24.6562,24.6107,24.6107,31850.0
2021-09-15 13:50:00,27.04,27.06,27.04,27.04,18930.0,24.6107,24.6289,24.6107,24.6107,18930.0
2021-09-15 13:55:00,27.04,27.04,27.01,27.02,16882.0,24.6107,24.6107,24.5834,24.5925,16882.0
2021-09-15 14:00:00,27.02,27.03,27.01,27.02,27416.0,24.5925,24.6016,24.5834,24.5925,27416.0
2021-09-15 14:05:00,27.02,27.03,27.01,27.03,20744.0,24.5925,24.6016,24.5834,24.6016,20744.0
2021-09-15 14:10:00,27.03,27.03,27.01,27.02,20312.0,24.6016,24.6016,24.5834,24.5925,20312.0
2021-09-15 14:15:00,27.01,27.02,26.97,26.97,31908.0,24.5834,24.5925,24.547,24.547,31908.0
2021-09-15 14:20:00,26.97,26.98,26.96,26.97,28720.0,24.547,24.5561,24.5379,24.547,28720.0
2021-09-15 14:25:00,26.97,27.0,26.97,26.99,18168.0,24.547,24.5743,24.547,24.5652,18168.0
2021-09-15 14:30:00,26.99,27.0,26.99,26.99,57072.0,24.5652,24.5743,24.5652,24.5652,57072.0
2021-09-15 14:35:00,26.99,27.02,26.97,26.97,28696.0,24.5652,24.5925,24.547,24.547,28696.0
2021-09-15 14:40:00,26.97,26.99,26.96,26.97,21936.0,24.547,24.5652,24.5379,24.547,21936.0
2021-09-15 14:45:00,26.97,26.99,26.97,26.98,32864.0,24.547,24.5652,24.547,24.5561,32864.0
2021-09-15 14:50:00,26.98,26.98,26.95,26.96,26380.0,24.5561,24.5561,24.5288,24.5379,26380.0
2021-09-15 14:55:00,26.96,26.96,26.93,26.93,23526.0,24.5379,24.5379,24.5106,24.5106,23526.0
2021-09-15 15:00:00,26.93,26.94,26.92,26.93,35130.0,24.5106,24.5197,24.5015,24.5106,35130.0
2021-09-15 15:05:00,26.93,26.93,26.91,26.93,30854.0,24.5106,24.5106,24.4924,24.5106,30854.0
2021-09-15 15:10:00,26.93,26.96,26.92,26.96,26228.0,24.5106,24.5379,24.5015,24.5379,26228.0
2021-09-15 15:15:00,26.96,26.96,26.93,26.93,34996.0,24.5379,24.5379,24.5106,24.5106,34996.0
2021-09-15 15:20:00,26.93,26.93,26.91,26.93,30474.0,24.5106,24.5106,24.4924,24.5106,30474.0
2021-09-15 15:25:00,26.93,26.93,26.92,26.93,37754.0,24.5106,24.5106,24.5015,24.5106,37754.0
2021-09-15 15:30:00,26.92,26.95,26.91,26.94,61318.0,24.5015,24.5288,24.4924,24.5197,61318.0
2021-09-15 15:35:00,26.94,26.97,26.93,26.97,50334.0,24.5197,24.547,24.5106,24.547,50334.0
2021-09-15 15:40:00,26.96,26.97,26.93,26.96,80308.0,24.5379,24.547,24.5106,24.5379,80308.0
2021-09-15 15:45:00,26.96,26.98,26.93,26.94,89792.0,24.5379,24.5561,24.5106,24.5197,89792.0
2021-09-15 15:50:00,26.94,26.95,26.86,26.89,196332.0,24.5197,24.5288,24.4469,24.4742,196332.0
2021-09-15 15:55:00,26.9,26.9,26.86,26.88,222562.0,24.4833,24.4833,24.4469,24.4651,222562.0
2021-09-16 09:30:00,26.83,26.93,26.82,26.86,93062.0,24.4196,24.5106,24.4105,24.4469,93062.0
2021-09-16 09:35:00,26.88,26.92,26.84,26.91,19240.0,24.4651,24.5015,24.4287,24.4924,19240.0
2021-09-16 09:40:00,26.91,26.92,26.87,26.89,70166.0,24.4924,24.5015,24.456,24.4742,70166.0
2021-09-16 09:45:00,26.9,26.9,26.84,26.89,63810.0,24.4833,24.4833,24.4287,24.4742,63810.0
2021-09-16 09:50:00,26.89,26.93,26.88,26.9,66482.0,24.4742,24.5106,24.4651,24.4833,66482.0
2021-09-16 09:55:00,26.9,26.96,26.88,26.89,163456.0,24.4833,24.5379,24.4651,24.4742,163456.0
2021-09-16 10:00:00,26.87,26.87,26.82,26.83,47128.0,24.456,24.456,24.4105,24.4196,47128.0
2021-09-16 10:05:00,26.83,26.91,26.81,26.91,29538.0,24.4196,24.4924,24.4014,24.4924,29538.0
2021-09-16 10:10:00,26.91,26.92,26.85,26.85,43304.0,24.4924,24.5015,24.4378,24.4378,43304.0
2021-09-16 10:15:00,26.85,26.86,26.82,26.83,15126.0,24.4378,24.4469,24.4105,24.4196,15126.0
2021-09-16 10:20:00,26.82,26.85,26.82,26.82,26076.0,24.4105,24.4378,24.4105,24.4105,26076.0
2021-09-16 10:25:00,26.82,26.83,26.8,26.83,17264.0,24.4105,24.4196,24.3923,24.4196,17264.0
2021-09-16 10:30:00,26.83,26.83,26.78,26.81,36504.0,24.4196,24.4196,24.3741,24.4014,36504.0
2021-09-16 10:35:00,26.82,26.84,26.8,26.83,24642.0,24.4105,24.4287,24.3923,24.4196,24642.0
2021-09-16 10:40:00,26.83,26.83,26.79,26.8,17256.0,24.4196,24.4196,24.3832,24.3923,17256.0
2021-09-16 10:45:00,26.8,26.8,26.78,26.79,17730.0,24.3923,24.3923,24.3741,24.3832,17730.0
2021-09-16 10:50:00,26.79,26.79,26.75,26.75,16254.0,24.3832,24.3832,24.3468,24.3468,16254.0
2021-09-16 10:55:00,26.75,26.79,26.75,26.79,28050.0,24.3468,24.3832,24.3468,24.3832,28050.0
2021-09-16 11:00:00,26.79,26.81,26.78,26.8,25392.0,24.3832,24.4014,24.3741,24.3923,25392.0
2021-09-16 11:05:00,26.8,26.82,26.79,26.81,19102.0,24.3923,24.4105,24.3832,24.4014,19102.0
2021-09-16 11:10:00,26.81,26.83,26.8,26.83,16774.0,24.4014,24.4196,24.3923,24.4196,16774.0
2021-09-16 11:15:00,26.82,26.82,26.78,26.78,25626.0,24.4105,24.4105,24.3741,24.3741,25626.0
2021-09-16 11:20:00,26.78,26.82,26.78,26.82,16666.0,24.3741,24.4105,24.3741,24.4105,16666.0
2021-09-16 11:25:00,26.82,26.86,26.82,26.86,48054.0,24.4105,24.4469,24.4105,24.4469,48054.0
2021-09-16 11:30:00,26.86,26.86,26.83,26.83,13748.0,24.4469,24.4469,24.4196,24.4196,13748.0
2021-09-16 11:35:00,26.83,26.85,26.82,26.85,13172.0,24.4196,24.4378,24.4105,24.4378,13172.0
2021-09-16 11:40:00,26.84,26.85,26.84,26.84,11286.0,24.4287,24.4378,24.4287,24.4287,11286.0
2021-09-16 11:45:00,26.84,26.84,26.82,26.83,16196.0,24.4287,24.4287,24.4105,24.4196,16196.0
2021-09-16 11:50:00,26.83,26.85,26.82,26.83,11462.0,24.4196,24.4378,24.4105,24.4196,11462.0
2021-09-16 11:55:00,26.83,26.85,26.81,26.84,14818.0,24.4196,24.4378,24.4014,24.4287,14818.0
2021-09-16 12:00:00,26.85,26.85,26.82,26.82,15700.0,24.4378,24.4378,24.4105,24.4105,15700.0
2021-09-16 12:05:00,26.82,26.85,26.82,26.85,16692.0,24.4105,24.4378,24.4105,24.4378,16692.0
2021-09-16 12:10:00,26.85,26.86,26.84,26.86,32772.0,24.4378,24.4469,24.4287,24.4469,32772.0
2021-09-16 12:15:00,26.86,26.87,26.85,26.86,26676.0,24.4469,24.456,24.4378,24.4469,26676.0
2021-09-16 12:20:00,26.86,26.88,26.85,26.86,18274.0,24.4469,24.4651,24.4378,24.4469,18274.0
2021-09-16 12:25:00,26.86,26.86,26.85,26.86,10248.0,24.4469,24.4469,24.4378,24.4469,10248.0
2021-09-16 12:30:00,26.86,26.88,26.85,26.86,11666.0,24.4469,24.4651,24.4378,24.4469,11666.0
2021-09-16 12:35:00,26.88,26.88,26.87,26.88,10984.0,24.4651,24.4651,24.456,24.4651,10984.0
2021-09-16 12:40:00,26.87,26.88,26.86,26.88,17734.0,24.456,24.4651,24.4469,24.4651,17734.0
2021-09-16 12:45:00,26.88,26.91,26.88,26.9,10512.0,24.4651,24.4924,24.4651,24.4833,10512.0
2021-09-16 12:50:00,26.9,26.9,26.86,26.86,9450.0,24.4833,24.4833,24.4469,24.4469,9450.0
2021-09-16 12:55:00,26.86,26.87,26.86,26.86,9434.0,24.4469,24.456,24.4469,24.4469,9434.0
2021-09-16 13:00:00,26.86,26.86,26.84,26.84,16016.0,24.4469,24.4469,24.4287,24.4287,16016.0
2021-09-16 13:05:00,26.84,26.84,26.81,26.82,22320.0,24.4287,24.4287,24.4014,24.4105,22320.0
2021-09-16 13:10:00,26.82,26.84,26.82,26.84,7092.0,24.4105,24.4287,24.4105,24.4287,7092.0
2021-09-16 13:15:00,26.85,26.85,26.83,26.84,8810.0,24.4378,24.4378,24.4196,24.4287,8810.0
2021-09-16 13:20:00,26.85,26.85,26.84,26.84,11520.0,24.4378,24.4378,24.4287,24.4287,11520.0
2021-09-16 13:25:00,26.84,26.86,26.84,26.86,8494.0,24.4287,24.4469,24.4287,24.4469,8494.0
2021-09-16 13:30:00,26.85,26.85,26.81,26.81,24042.0,24.4378,24.4378,24.4014,24.4014,24042.0
2021-09-16 13:35:00,26.82,26.82,26.77,26.78,30566.0,24.4105,24.4105,24.365,24.3741,30566.0
2021-09-16 13:40:00,26.78,26.81,26.78,26.79,8222.0,24.3741,24.4014,24.3741,24.3832,8222.0
2021-09-16 13:45:00,26.79,26.8,26.78,26.78,14168.0,24.3832,24.3923,24.3741,24.3741,14168.0
2021-09-16 13:50:00,26.78,26.83,26.78,26.82,37008.0,24.3741,24.4196,24.3741,24.4105,37008.0
2021-09-16 13:55:00,26.82,26.85,26.82,26.85,19386.0,24.4105,24.4378,24.4105,24.4378,19386.0
2021-09-16 14:00:00,26.85,26.85,26.83,26.83,12870.0,24.4378,24.4378,24.4196,24.4196,12870.0
2021-09-16 14:05:00,26.83,26.84,26.82,26.83,18320.0,24.4196,24.4287,24.4105,24.4196,18320.0
2021-09-16 14:10:00,26.83,26.86,26.81,26.82,36766.0,24.4196,24.4469,24.4014,24.4105,36766.0
2021-09-16 14:15:00,26.83,26.83,26.81,26.82,14220.0,24.4196,24.4196,24.4014,24.4105,14220.0
2021-09-16 14:20:00,26.82,26.83,26.81,26.81,14466.0,24.4105,24.4196,24.4014,24.4014,14466.0
2021-09-16 14:25:00,26.81,26.81,26.78,26.8,17716.0,24.4014,24.4014,24.3741,24.3923,17716.0
2021-09-16 14:30:00,26.79,26.81,26.79,26.81,9894.0,24.3832,24.4014,24.3832,24.4014,9894.0
2021-09-16 14:35:00,26.81,26.81,26.79,26.79,19904.0,24.4014,24.4014,24.3832,24.3832,19904.0
2021-09-16 14:40:00,26.8,26.81,26.78,26.79,43570.0,24.3923,24.4014,24.3741,24.3832,43570.0
2021-09-16 14:45:00,26.79,26.79,26.77,26.78,24282.0,24.3832,24.3832,24.365,24.3741,24282.0
2021-09-16 14:50:00,26.78,26.82,26.78,26.81,14178.0,24.3741,24.4105,24.3741,24.4014,14178.0
2021-09-16 14:55:00,26.81,26.82,26.8,26.81,27344.0,24.4014,24.4105,24.3923,24.4014,27344.0
2021-09-16 15:00:00,26.81,26.83,26.8,26.82,16534.0,24.4014,24.4196,24.3923,24.4105,16534.0
2021-09-16 15:05:00,26.82,26.86,26.82,26.86,60774.0,24.4105,24.4469,24.4105,24.4469,60774.0
2021-09-16 15:10:00,26.85,26.87,26.85,26.86,81132.0,24.4378,24.456,24.4378,24.4469,81132.0
2021-09-16 15:15:00,26.86,26.88,26.84,26.84,58854.0,24.4469,24.4651,24.4287,24.4287,58854.0
2021-09-16 15:20:00,26.84,26.85,26.8,26.8,17244.0,24.4287,24.4378,24.3923,24.3923,17244.0
2021-09-16 15:25:00,26.8,26.8,26.78,26.79,18538.0,24.3923,24.3923,24.3741,24.3832,18538.0
2021-09-16 15:30:00,26.79,26.8,26.77,26.77,44078.0,24.3832,24.3923,24.365,24.365,44078.0
2021-09-16 15:35:00,26.77,26.78,26.75,26.78,54492.0,24.365,24.3741,24.3468,24.3741,54492.0
2021-09-16 15:40:00,26.78,26.78,26.75,26.76,56150.0,24.3741,24.3741,24.3468,24.3559,56150.0
2021-09-16 15:45:00,26.76,26.76,26.74,26.75,88936.0,24.3559,24.3559,24.3377,24.3468,88936.0
2021-09-16 15:50:00,26.75,26.77,26.74,26.75,132584.0,24.3468,24.365,24.3377,24.3468,132584.0
2021-09-16 15:55:00,26.76,26.77,26.74,26.75,230190.0,24.3559,24.365,24.3377,24.3468,230190.0
2021-09-17 09:30:00,26.51,26.55,26.42,26.52,1490030.0,24.1283,24.1647,24.0464,24.1374,1490030.0
2021-09-17 09:35:00,26.52,26.53,26.41,26.42,48322.0,24.1374,24.1465,24.0373,24.0464,48322.0
2021-09-17 09:40:00,26.41,26.5,26.41,26.48,31074.0,24.0373,24.1192,24.0373,24.101,31074.0
2021-09-17 09:45:00,26.47,26.51,26.44,26.45,38850.0,24.0919,24.1283,24.0646,24.0737,38850.0
2021-09-17 09:50:00,26.43,26.43,26.38,26.41,34770.0,24.0555,24.0555,24.01,24.0373,34770.0
2021-09-17 09:55:00,26.41,26.46,26.39,26.46,34190.0,24.0373,24.0828,24.0191,24.0828,34190.0
2021-09-17 10:00:00,26.45,26.5,26.44,26.46,40822.0,24.0737,24.1192,24.0646,24.0828,40822.0
2021-09-17 10:05:00,26.46,26.49,26.43,26.48,57824.0,24.0828,24.1101,24.0555,24.101,57824.0
2021-09-17 10:10:00,26.47,26.47,26.43,26.46,24122.0,24.0919,24.0919,24.0555,24.0828,24122.0
2021-09-17 10:15:00,26.46,26.47,26.42,26.44,45534.0,24.0828,24.0919,24.0464,24.0646,45534.0
2021-09-17 10:20:00,26.43,26.46,26.42,26.43,48530.0,24.0555,24.0828,24.0464,24.0555,48530.0
2021-09-17 10:25:00,26.43,26.45,26.41,26.45,27798.0,24.0555,24.0737,24.0373,24.0737,27798.0
2021-09-17 10:30:00,26.45,26.45,26.42,26.43,59644.0,24.0737,24.0737,24.0464,24.0555,59644.0
2021-09-17 10:35:00,26.43,26.49,26.4,26.49,127710.0,24.0555,24.1101,24.0282,24.1101,127710.0
2021-09-17 10:40:00,26.48,26.49,26.45,26.45,30386.0,24.101,24.1101,24.0737,24.0737,30386.0
2021-09-17 10:45:00,26.45,26.46,26.41,26.45,65048.0,24.0737,24.0828,24.0373,24.0737,65048.0
2021-09-17 10:50:00,26.45,26.5,26.42,26.5,22770.0,24.0737,24.1192,24.0464,24.1192,22770.0
2021-09-17 10:55:00,26.49,26.5,26.44,26.48,71156.0,24.1101,24.1192,24.0646,24.101,71156.0
2021-09-17 11:00:00,26.48,26.48,26.45,26.48,31458.0,24.101,24.101,24.0737,24.101,31458.0
2021-09-17 11:05:00,26.47,26.48,26.45,26.48,26632.0,24.0919,24.101,24.0737,24.101,26632.0
2021-09-17 11:10:00,26.48,26.53,26.45,26.53,75536.0,24.101,24.1465,24.0737,24.1465,75536.0
2021-09-17 11:15:00,26.53,26.53,26.48,26.49,28018.0,24.1465,24.1465,24.101,24.1101,28018.0
2021-09-17 11:20:00,26.49,26.5,26.47,26.5,82226.0,24.1101,24.1192,24.0919,24.1192,82226.0
2021-09-17 11:25:00,26.5,26.5,26.47,26.47,23254.0,24.1192,24.1192,24.0919,24.0919,23254.0
2021-09-17 11:30:00,26.48,26.48,26.39,26.42,36396.0,24.101,24.101,24.0191,24.0464,36396.0
2021-09-17 11:35:00,26.43,26.43,26.38,26.42,252452.0,24.0555,24.0555,24.01,24.0464,252452.0
2021-09-17 11:40:00,26.43,26.49,26.43,26.45,17288.0,24.0555,24.1101,24.0555,24.0737,17288.0
2021-09-17 11:45:00,26.46,26.5,26.45,26.48,19690.0,24.0828,24.1192,24.0737,24.101,19690.0
2021-09-17 11:50:00,26.48,26.48,26.44,26.45,18592.0,24.101,24.101,24.0646,24.0737,18592.0
2021-09-17 11:55:00,26.45,26.5,26.44,26.5,14672.0,24.0737,24.1192,24.0646,24.1192,14672.0
2021-09-17 12:00:00,26.5,26.52,26.49,26.5,19052.0,24.1192,24.1374,24.1101,24.1192,19052.0
2021-09-17 12:05:00,26.5,26.51,26.48,26.5,47008.0,24.1192,24.1283,24.101,24.1192,47008.0
2021-09-17 12:10:00,26.5,26.5,26.48,26.48,6248.0,24.1192,24.1192,24.101,24.101,6248.0
2021-09-17 12:15:00,26.48,26.48,26.45,26.46,23974.0,24.101,24.101,24.0737,24.0828,23974.0
2021-09-17 12:20:00,26.46,26.49,26.46,26.49,6414.0,24.0828,24.1101,24.0828,24.1101,6414.0
2021-09-17 12:25:00,26.49,26.49,26.47,26.48,9180.0,24.1101,24.1101,24.0919,24.101,9180.0
2021-09-17 12:30:00,26.48,26.5,26.48,26.49,10364.0,24.101,24.1192,24.101,24.1101,10364.0
2021-09-17 12:35:00,26.5,26.5,26.48,26.5,19736.0,24.1192,24.1192,24.101,24.1192,19736.0
2021-09-17 12:40:00,26.5,26.51,26.48,26.49,18558.0,24.1192,24.1283,24.101,24.1101,18558.0
2021-09-17 12:45:00,26.5,26.51,26.5,26.5,5182.0,24.1192,24.1283,24.1192,24.1192,5182.0
2021-09-17 12:50:00,26.5,26.52,26.49,26.5,50484.0,24.1192,24.1374,24.1101,24.1192,50484.0
2021-09-17 12:55:00,26.52,26.52,26.49,26.5,16400.0,24.1374,24.1374,24.1101,24.1192,16400.0
2021-09-17 13:00:00,26.5,26.5,26.49,26.49,16068.0,24.1192,24.1192,24.1101,24.1101,16068.0
2021-09-17 13:05:00,26.49,26.5,26.48,26.48,8410.0,24.1101,24.1192,24.101,24.101,8410.0
2021-09-17 13:10:00,26.49,26.49,26.47,26.47,12052.0,24.1101,24.1101,24.0919,24.0919,12052.0
2021-09-17 13:15:00,26.45,26.46,26.43,26.43,6044.0,24.0737,24.0828,24.0555,24.0555,6044.0
2021-09-17 13:20:00,26.43,26.43,26.42,26.43,13034.0,24.0555,24.0555,24.0464,24.0555,13034.0
2021-09-17 13:25:00,26.42,26.45,26.41,26.45,9904.0,24.0464,24.0737,24.0373,24.0737,9904.0
2021-09-17 13:30:00,26.43,26.43,26.4,26.43,19090.0,24.0555,24.0555,24.0282,24.0555,19090.0
2021-09-17 13:35:00,26.43,26.46,26.43,26.46,16616.0,24.0555,24.0828,24.0555,24.0828,16616.0
2021-09-17 13:40:00,26.47,26.47,26.45,26.45,4612.0,24.0919,24.0919,24.0737,24.0737,4612.0
2021-09-17 13:45:00,26.45,26.45,26.41,26.41,103960.0,24.0737,24.0737,24.0373,24.0373,103960.0
2021-09-17 13:50:00,26.41,26.43,26.39,26.42,50730.0,24.0373,24.0555,24.0191,24.0464,50730.0
2021-09-17 13:55:00,26.42,26.43,26.41,26.43,77962.0,24.0464,24.0555,24.0373,24.0555,77962.0
2021-09-17 14:00:00,26.42,26.45,26.42,26.43,26416.0,24.0464,24.0737,24.0464,24.0555,26416.0
2021-09-17 14:05:00,26.43,26.46,26.43,26.46,14280.0,24.0555,24.0828,24.0555,24.0828,14280.0
2021-09-17 14:10:00,26.46,26.46,26.43,26.43,31728.0,24.0828,24.0828,24.0555,24.0555,31728.0
2021-09-17 14:15:00,26.43,26.46,26.42,26.45,41710.0,24.0555,24.0828,24.0464,24.0737,41710.0
2021-09-17 14:20:00,26.45,26.46,26.44,26.45,5104.0,24.0737,24.0828,24.0646,24.0737,5104.0
2021-09-17 14:25:00,26.45,26.46,26.42,26.43,62074.0,24.0737,24.0828,24.0464,24.0555,62074.0
2021-09-17 14:30:00,26.43,26.45,26.43,26.43,22822.0,24.0555,24.0737,24.0555,24.0555,22822.0
2021-09-17 14:35:00,26.43,26.46,26.43,26.46,40092.0,24.0555,24.0828,24.0555,24.0828,40092.0
2021-09-17 14:40:00,26.46,26.47,26.45,26.46,34212.0,24.0828,24.0919,24.0737,24.0828,34212.0
2021-09-17 14:45:00,26.47,26.48,26.45,26.46,75150.0,24.0919,24.101,24.0737,24.0828,75150.0
2021-09-17 14:50:00,26.46,26.47,26.43,26.43,28078.0,24.0828,24.0919,24.0555,24.0555,28078.0
2021-09-17 14:55:00,26.43,26.46,26.43,26.43,21614.0,24.0555,24.0828,24.0555,24.0555,21614.0
2021-09-17 15:00:00,26.44,26.45,26.42,26.43,58826.0,24.0646,24.0737,24.0464,24.0555,58826.0
2021-09-17 15:05:00,26.44,26.44,26.42,26.42,37668.0,24.0646,24.0646,24.0464,24.0464,37668.0
2021-09-17 15:10:00,26.41,26.42,26.4,26.41,31196.0,24.0373,24.0464,24.0282,24.0373,31196.0
2021-09-17 15:15:00,26.41,26.43,26.4,26.42,32426.0,24.0373,24.0555,24.0282,24.0464,32426.0
2021-09-17 15:20:00,26.42,26.44,26.42,26.43,29136.0,24.0464,24.0646,24.0464,24.0555,29136.0
2021-09-17 15:25:00,26.43,26.43,26.4,26.43,47890.0,24.0555,24.0555,24.0282,24.0555,47890.0
2021-09-17 15:30:00,26.43,26.43,26.4,26.4,56876.0,24.0555,24.0555,24.0282,24.0282,56876.0
2021-09-17 15:35:00,26.4,26.43,26.4,26.42,32054.0,24.0282,24.0555,24.0282,24.0464,32054.0
2021-09-17 15:40:00,26.43,26.49,26.43,26.48,53238.0,24.0555,24.1101,24.0555,24.101,53238.0
2021-09-17 15:45:00,26.48,26.49,26.42,26.43,64880.0,24.101,24.1101,24.0464,24.0555,64880.0
2021-09-17 15:50:00,26.43,26.49,26.41,26.47,296192.0,24.0555,24.1101,24.0373,24.0919,296192.0
2021-09-17 15:55:00,26.47,26.5,26.46,26.48,361156.0,24.0919,24.1192,24.0828,24.101,361156.0
2021-09-20 09:30:00,26.14,26.31,26.07,26.3,138742.0,23.7916,23.9463,23.7279,23.9372,138742.0
2021-09-20 09:35:00,26.3,26.36,26.27,26.32,40268.0,23.9372,23.9918,23.9099,23.9554,40268.0
2021-09-20 09:40:00,26.33,26.4,26.32,26.34,56942.0,23.9645,24.0282,23.9554,23.9736,56942.0
2021-09-20 09:45:00,26.35,26.41,26.35,26.4,42550.0,23.9827,24.0373,23.9827,24.0282,42550.0
2021-09-20 09:50:00,26.41,26.47,26.37,26.47,66856.0,24.0373,24.0919,24.0009,24.0919,66856.0
2021-09-20 09:55:00,26.46,26.48,26.43,26.44,43894.0,24.0828,24.101,24.0555,24.0646,43894.0
2021-09-20 10:00:00,26.43,26.47,26.42,26.46,139514.0,24.0555,24.0919,24.0464,24.0828,139514.0
2021-09-20 10:05:00,26.47,26.51,26.45,26.5,114312.0,24.0919,24.1283,24.0737,24.1192,114312.0
2021-09-20 10:10:00,26.5,26.51,26.42,26.45,57792.0,24.1192,24.1283,24.0464,24.0737,57792.0
2021-09-20 10:15:00,26.45,26.45,26.4,26.43,127634.0,24.0737,24.0737,24.0282,24.0555,127634.0
2021-09-20 10:20:00,26.43,26.48,26.43,26.46,72600.0,24.0555,24.101,24.0555,24.0828,72600.0
2021-09-20 10:25:00,26.46,26.48,26.43,26.47,66488.0,24.0828,24.101,24.0555,24.0919,66488.0
2021-09-20 10:30:00,26.47,26.49,26.43,26.45,89906.0,24.0919,24.1101,24.0555,24.0737,89906.0
2021-09-20 10:35:00,26.46,26.53,26.45,26.5,57614.0,24.0828,24.1465,24.0737,24.1192,57614.0
2021-09-20 10:40:00,26.5,26.5,26.43,26.46,45826.0,24.1192,24.1192,24.0555,24.0828,45826.0
2021-09-20 10:45:00,26.45,26.48,26.43,26.47,58736.0,24.0737,24.101,24.0555,24.0919,58736.0
2021-09-20 10:50:00,26.46,26.5,26.44,26.5,31548.0,24.0828,24.1192,24.0646,24.1192,31548.0
2021-09-20 10:55:00,26.49,26.49,26.43,26.45,50256.0,24.1101,24.1101,24.0555,24.0737,50256.0
2021-09-20 11:00:00,26.45,26.49,26.42,26.48,56794.0,24.0737,24.1101,24.0464,24.101,56794.0
2021-09-20 11:05:00,26.48,26.49,26.46,26.46,25406.0,24.101,24.1101,24.0828,24.0828,25406.0
2021-09-20 11:10:00,26.45,26.48,26.43,26.47,32588.0,24.0737,24.101,24.0555,24.0919,32588.0
2021-09-20 11:15:00,26.46,26.47,26.43,26.46,24444.0,24.0828,24.0919,24.0555,24.0828,24444.0
2021-09-20 11:20:00,26.46,26.47,26.43,26.45,38800.0,24.0828,24.0919,24.0555,24.0737,38800.0
2021-09-20 11:25:00,26.45,26.46,26.43,26.46,35388.0,24.0737,24.0828,24.0555,24.0828,35388.0
2021-09-20 11:30:00,26.46,26.46,26.42,26.45,50952.0,24.0828,24.0828,24.0464,24.0737,50952.0
2021-09-20 11:35:00,26.45,26.45,26.43,26.44,66464.0,24.0737,24.0737,24.0555,24.0646,66464.0
2021-09-20 11:40:00,26.43,26.45,26.41,26.45,79258.0,24.0555,24.0737,24.0373,24.0737,79258.0
2021-09-20 11:45:00,26.45,26.46,26.43,26.45,43710.0,24.0737,24.0828,24.0555,24.0737,43710.0
2021-09-20 11:50:00,26.45,26.46,26.43,26.46,115244.0,24.0737,24.0828,24.0555,24.0828,115244.0
2021-09-20 11:55:00,26.46,26.46,26.43,26.43,75548.0,24.0828,24.0828,24.0555,24.0555,75548.0
2021-09-20 12:00:00,26.43,26.43,26.38,26.38,90778.0,24.0555,24.0555,24.01,24.01,90778.0
2021-09-20 12:05:00,26.37,26.37,26.32,26.32,25692.0,24.0009,24.0009,23.9554,23.9554,25692.0
2021-09-20 12:10:00,26.33,26.35,26.32,26.35,22128.0,23.9645,23.9827,23.9554,23.9827,22128.0
2021-09-20 12:15:00,26.35,26.36,26.31,26.31,26550.0,23.9827,23.9918,23.9463,23.9463,26550.0
2021-09-20 12:20:00,26.31,26.32,26.28,26.32,25226.0,23.9463,23.9554,23.919,23.9554,25226.0
2021-09-20 12:25:00,26.32,26.36,26.31,26.36,27756.0,23.9554,23.9918,23.9463,23.9918,27756.0
2021-09-20 12:30:00,26.35,26.36,26.33,26.34,28206.0,23.9827,23.9918,23.9645,23.9736,28206.0
2021-09-20 12:35:00,26.34,26.36,26.33,26.36,26750.0,23.9736,23.9918,23.9645,23.9918,26750.0
2021-09-20 12:40:00,26.36,26.37,26.35,26.36,26900.0,23.9918,24.0009,23.9827,23.9918,26900.0
2021-09-20 12:45:00,26.36,26.38,26.35,26.36,32668.0,23.9918,24.01,23.9827,23.9918,32668.0
2021-09-20 12:50:00,26.36,26.39,26.35,26.38,75898.0,23.9918,24.0191,23.9827,24.01,75898.0
2021-09-20 12:55:00,26.37,26.39,26.34,26.36,42600.0,24.0009,24.0191,23.9736,23.9918,42600.0
2021-09-20 13:00:00,26.35,26.36,26.28,26.29,18174.0,23.9827,23.9918,23.919,23.9281,18174.0
2021-09-20 13:05:00,26.29,26.3,26.26,26.3,27962.0,23.9281,23.9372,23.9008,23.9372,27962.0
2021-09-20 13:10:00,26.3,26.39,26.3,26.36,212814.0,23.9372,24.0191,23.9372,23.9918,212814.0
2021-09-20 13:15:00,26.36,26.36,26.34,26.36,47510.0,23.9918,23.9918,23.9736,23.9918,47510.0
2021-09-20 13:20:00,26.36,26.37,26.36,26.36,12966.0,23.9918,24.0009,23.9918,23.9918,12966.0
2021-09-20 13:25:00,26.37,26.39,26.36,26.37,26490.0,24.0009,24.0191,23.9918,24.0009,26490.0
2021-09-20 13:30:00,26.38,26.38,26.34,26.34,24170.0,24.01,24.01,23.9736,23.9736,24170.0
2021-09-20 13:35:00,26.34,26.38,26.34,26.38,23120.0,23.9736,24.01,23.9736,24.01,23120.0
2021-09-20 13:40:00,26.38,26.38,26.35,26.35,20606.0,24.01,24.01,23.9827,23.9827,20606.0
2021-09-20 13:45:00,26.35,26.38,26.34,26.38,30184.0,23.9827,24.01,23.9736,24.01,30184.0
2021-09-20 13:50:00,26.38,26.4,26.37,26.37,12756.0,24.01,24.0282,24.0009,24.0009,12756.0
2021-09-20 13:55:00,26.37,26.38,26.35,26.36,19850.0,24.0009,24.01,23.9827,23.9918,19850.0
2021-09-20 14:00:00,26.36,26.38,26.35,26.35,19880.0,23.9918,24.01,23.9827,23.9827,19880.0
2021-09-20 14:05:00,26.35,26.35,26.3,26.3,27406.0,23.9827,23.9827,23.9372,23.9372,27406.0
2021-09-20 14:10:00,26.3,26.31,26.28,26.29,27046.0,23.9372,23.9463,23.919,23.9281,27046.0
2021-09-20 14:15:00,26.29,26.3,26.28,26.28,30272.0,23.9281,23.9372,23.919,23.919,30272.0
2021-09-20 14:20:00,26.27,26.29,26.24,26.24,20216.0,23.9099,23.9281,23.8826,23.8826,20216.0
2021-09-20 14:25:00,26.24,26.26,26.23,26.23,27086.0,23.8826,23.9008,23.8735,23.8735,27086.0
2021-09-20 14:30:00,26.24,26.24,26.19,26.2,53240.0,23.8826,23.8826,23.8371,23.8462,53240.0
2021-09-20 14:35:00,26.2,26.2,26.17,26.19,34132.0,23.8462,23.8462,23.8189,23.8371,34132.0
2021-09-20 14:40:00,26.19,26.22,26.18,26.19,31024.0,23.8371,23.8644,23.828,23.8371,31024.0
2021-09-20 14:45:00,26.2,26.24,26.18,26.21,28030.0,23.8462,23.8826,23.828,23.8553,28030.0
2021-09-20 14:50:00,26.22,26.25,26.2,26.21,25356.0,23.8644,23.8917,23.8462,23.8553,25356.0
2021-09-20 14:55:00,26.21,26.25,26.21,26.23,34120.0,23.8553,23.8917,23.8553,23.8735,34120.0
2021-09-20 15:00:00,26.22,26.25,26.22,26.24,23378.0,23.8644,23.8917,23.8644,23.8826,23378.0
2021-09-20 15:05:00,26.25,26.25,26.18,26.2,28518.0,23.8917,23.8917,23.828,23.8462,28518.0
2021-09-20 15:10:00,26.21,26.23,26.18,26.18,30178.0,23.8553,23.8735,23.828,23.828,30178.0
2021-09-20 15:15:00,26.18,26.2,26.17,26.2,43338.0,23.828,23.8462,23.8189,23.8462,43338.0
2021-09-20 15:20:00,26.2,26.24,26.2,26.24,33116.0,23.8462,23.8826,23.8462,23.8826,33116.0
2021-09-20 15:25:00,26.24,26.29,26.24,26.29,47338.0,23.8826,23.9281,23.8826,23.9281,47338.0
2021-09-20 15:30:00,26.3,26.32,26.28,26.32,41654.0,23.9372,23.9554,23.919,23.9554,41654.0
2021-09-20 15:35:00,26.32,26.35,26.31,26.32,61396.0,23.9554,23.9827,23.9463,23.9554,61396.0
2021-09-20 15:40:00,26.31,26.33,26.31,26.33,85608.0,23.9463,23.9645,23.9463,23.9645,85608.0
2021-09-20 15:45:00,26.33,26.38,26.33,26.36,82638.0,23.9645,24.01,23.9645,23.9918,82638.0
2021-09-20 15:50:00,26.36,26.42,26.36,26.4,138796.0,23.9918,24.0464,23.9918,24.0282,138796.0
2021-09-20 15:55:00,26.4,26.46,26.4,26.45,200444.0,24.0282,24.0828,24.0282,24.0737,200444.0
2021-09-21 09:30:00,26.57,26.61,26.43,26.49,132430.0,24.1829,24.2193,24.0555,24.1101,132430.0
2021-09-21 09:35:00,26.49,26.5,26.42,26.43,72886.0,24.1101,24.1192,24.0464,24.0555,72886.0
2021-09-21 09:40:00,26.43,26.43,26.33,26.43,105786.0,24.0555,24.0555,23.9645,24.0555,105786.0
2021-09-21 09:45:00,26.43,26.46,26.41,26.43,62032.0,24.0555,24.0828,24.0373,24.0555,62032.0
2021-09-21 09:50:00,26.43,26.43,26.36,26.36,32368.0,24.0555,24.0555,23.9918,23.9918,32368.0
2021-09-21 09:55:00,26.37,26.41,26.36,26.4,38078.0,24.0009,24.0373,23.9918,24.0282,38078.0
2021-09-21 10:00:00,26.41,26.43,26.34,26.37,59050.0,24.0373,24.0555,23.9736,24.0009,59050.0
2021-09-21 10:05:00,26.38,26.39,26.25,26.25,38020.0,24.01,24.0191,23.8917,23.8917,38020.0
2021-09-21 10:10:00,26.26,26.28,26.21,26.24,71724.0,23.9008,23.919,23.8553,23.8826,71724.0
2021-09-21 10:15:00,26.24,26.29,26.24,26.25,32380.0,23.8826,23.9281,23.8826,23.8917,32380.0
2021-09-21 10:20:00,26.25,26.25,26.2,26.22,58778.0,23.8917,23.8917,23.8462,23.8644,58778.0
2021-09-21 10:25:00,26.22,26.25,26.21,26.24,38248.0,23.8644,23.8917,23.8553,23.8826,38248.0
2021-09-21 10:30:00,26.24,26.26,26.18,26.19,51656.0,23.8826,23.9008,23.828,23.8371,51656.0
2021-09-21 10:35:00,26.19,26.2,26.17,26.2,72560.0,23.8371,23.8462,23.8189,23.8462,72560.0
2021-09-21 10:40:00,26.21,26.22,26.18,26.19,25678.0,23.8553,23.8644,23.828,23.8371,25678.0
2021-09-21 10:45:00,26.2,26.2,26.14,26.14,47022.0,23.8462,23.8462,23.7916,23.7916,47022.0
2021-09-21 10:50:00,26.14,26.17,26.13,26.17,15704.0,23.7916,23.8189,23.7825,23.8189,15704.0
2021-09-21 10:55:00,26.17,26.19,26.15,26.18,39144.0,23.8189,23.8371,23.8007,23.828,39144.0
2021-09-21 11:00:00,26.18,26.2,26.14,26.2,31038.0,23.828,23.8462,23.7916,23.8462,31038.0
2021-09-21 11:05:00,26.19,26.26,26.19,26.25,19880.0,23.8371,23.9008,23.8371,23.8917,19880.0
2021-09-21 11:10:00,26.25,26.25,26.23,26.25,35076.0,23.8917,23.8917,23.8735,23.8917,35076.0
2021-09-21 11:15:00,26.25,26.25,26.2,26.22,46836.0,23.8917,23.8917,23.8462,23.8644,46836.0
2021-09-21 11:20:00,26.22,26.22,26.19,26.19,67780.0,23.8644,23.8644,23.8371,23.8371,67780.0
2021-09-21 11:25:00,26.2,26.21,26.18,26.2,18632.0,23.8462,23.8553,23.828,23.8462,18632.0
2021-09-21 11:30:00,26.2,26.29,26.2,26.28,40720.0,23.8462,23.9281,23.8462,23.919,40720.0
2021-09-21 11:35:00,26.28,26.3,26.28,26.3,10632.0,23.919,23.9372,23.919,23.9372,10632.0
2021-09-21 11:40:00,26.3,26.33,26.3,26.32,26526.0,23.9372,23.9645,23.9372,23.9554,26526.0
2021-09-21 11:45:00,26.32,26.33,26.29,26.29,16552.0,23.9554,23.9645,23.9281,23.9281,16552.0
2021-09-21 11:50:00,26.29,26.29,26.26,26.27,32878.0,23.9281,23.9281,23.9008,23.9099,32878.0
2021-09-21 11:55:00,26.26,26.28,26.25,26.25,39292.0,23.9008,23.919,23.8917,23.8917,39292.0
2021-09-21 12:00:00,26.26,26.31,26.25,26.3,22772.0,23.9008,23.9463,23.8917,23.9372,22772.0
2021-09-21 12:05:00,26.29,26.36,26.29,26.36,36114.0,23.9281,23.9918,23.9281,23.9918,36114.0
2021-09-21 12:10:00,26.35,26.37,26.35,26.36,46088.0,23.9827,24.0009,23.9827,23.9918,46088.0
2021-09-21 12:15:00,26.36,26.36,26.35,26.35,34314.0,23.9918,23.9918,23.9827,23.9827,34314.0
2021-09-21 12:20:00,26.35,26.35,26.33,26.33,28654.0,23.9827,23.9827,23.9645,23.9645,28654.0
2021-09-21 12:25:00,26.33,26.33,26.32,26.33,21332.0,23.9645,23.9645,23.9554,23.9645,21332.0
2021-09-21 12:30:00,26.33,26.36,26.32,26.35,29004.0,23.9645,23.9918,23.9554,23.9827,29004.0
2021-09-21 12:35:00,26.35,26.35,26.32,26.35,69132.0,23.9827,23.9827,23.9554,23.9827,69132.0
2021-09-21 12:40:00,26.35,26.35,26.33,26.34,17768.0,23.9827,23.9827,23.9645,23.9736,17768.0
2021-09-21 12:45:00,26.34,26.35,26.34,26.35,11178.0,23.9736,23.9827,23.9736,23.9827,11178.0
2021-09-21 12:50:00,26.35,26.35,26.29,26.3,24610.0,23.9827,23.9827,23.9281,23.9372,24610.0
2021-09-21 12:55:00,26.3,26.33,26.3,26.32,22448.0,23.9372,23.9645,23.9372,23.9554,22448.0
2021-09-21 13:00:00,26.32,26.34,26.3,26.3,19302.0,23.9554,23.9736,23.9372,23.9372,19302.0
2021-09-21 13:05:00,26.3,26.32,26.26,26.27,73220.0,23.9372,23.9554,23.9008,23.9099,73220.0
2021-09-21 13:10:00,26.27,26.27,26.25,26.27,77696.0,23.9099,23.9099,23.8917,23.9099,77696.0
2021-09-21 13:15:00,26.26,26.29,26.25,26.28,30754.0,23.9008,23.9281,23.8917,23.919,30754.0
2021-09-21 13:20:00,26.28,26.31,26.26,26.27,61704.0,23.919,23.9463,23.9008,23.9099,61704.0
2021-09-21 13:25:00,26.26,26.27,26.24,26.25,32726.0,23.9008,23.9099,23.8826,23.8917,32726.0
2021-09-21 13:30:00,26.25,26.27,26.25,26.26,15498.0,23.8917,23.9099,23.8917,23.9008,15498.0
2021-09-21 13:35:00,26.26,26.26,26.23,26.25,10802.0,23.9008,23.9008,23.8735,23.8917,10802.0
2021-09-21 13:40:00,26.25,26.25,26.22,26.23,19196.0,23.8917,23.8917,23.8644,23.8735,19196.0
2021-09-21 13:45:00,26.23,26.24,26.21,26.23,40998.0,23.8735,23.8826,23.8553,23.8735,40998.0
2021-09-21 13:50:00,26.23,26.25,26.2,26.21,23466.0,23.8735,23.8917,23.8462,23.8553,23466.0
2021-09-21 13:55:00,26.22,26.24,26.21,26.24,24398.0,23.8644,23.8826,23.8553,23.8826,24398.0
2021-09-21 14:00:00,26.23,26.29,26.23,26.28,39512.0,23.8735,23.9281,23.8735,23.919,39512.0
2021-09-21 14:05:00,26.28,26.29,26.28,26.29,12252.0,23.919,23.9281,23.919,23.9281,12252.0
2021-09-21 14:10:00,26.29,26.3,26.27,26.28,18888.0,23.9281,23.9372,23.9099,23.919,18888.0
2021-09-21 14:15:00,26.28,26.29,26.26,26.27,19280.0,23.919,23.9281,23.9008,23.9099,19280.0
2021-09-21 14:20:00,26.27,26.29,26.26,26.27,22514.0,23.9099,23.9281,23.9008,23.9099,22514.0
2021-09-21 14:25:00,26.27,26.27,26.24,26.25,20478.0,23.9099,23.9099,23.8826,23.8917,20478.0
2021-09-21 14:30:00,26.25,26.31,26.25,26.3,28066.0,23.8917,23.9463,23.8917,23.9372,28066.0
2021-09-21 14:35:00,26.3,26.31,26.28,26.3,47914.0,23.9372,23.9463,23.919,23.9372,47914.0
2021-09-21 14:40:00,26.3,26.32,26.3,26.32,38604.0,23.9372,23.9554,23.9372,23.9554,38604.0
2021-09-21 14:45:00,26.31,26.33,26.31,26.33,35668.0,23.9463,23.9645,23.9463,23.9645,35668.0
2021-09-21 14:50:00,26.33,26.4,26.32,26.36,61372.0,23.9645,24.0282,23.9554,23.9918,61372.0
2021-09-21 14:55:00,26.36,26.36,26.32,26.33,24312.0,23.9918,23.9918,23.9554,23.9645,24312.0
2021-09-21 15:00:00,26.33,26.36,26.33,26.35,33924.0,23.9645,23.9918,23.9645,23.9827,33924.0
2021-09-21 15:05:00,26.35,26.36,26.34,26.35,29418.0,23.9827,23.9918,23.9736,23.9827,29418.0
2021-09-21 15:10:00,26.35,26.37,26.34,26.37,38546.0,23.9827,24.0009,23.9736,24.0009,38546.0
2021-09-21 15:15:00,26.38,26.4,26.34,26.35,31622.0,24.01,24.0282,23.9736,23.9827,31622.0
2021-09-21 15:20:00,26.35,26.41,26.35,26.4,39760.0,23.9827,24.0373,23.9827,24.0282,39760.0
2021-09-21 15:25:00,26.4,26.43,26.4,26.43,37496.0,24.0282,24.0555,24.0282,24.0555,37496.0
2021-09-21 15:30:00,26.43,26.49,26.43,26.47,63588.0,24.0555,24.1101,24.0555,24.0919,63588.0
2021-09-21 15:35:00,26.47,26.5,26.45,26.46,102462.0,24.0919,24.1192,24.0737,24.0828,102462.0
2021-09-21 15:40:00,26.46,26.46,26.42,26.42,68416.0,24.0828,24.0828,24.0464,24.0464,68416.0
2021-09-21 15:45:00,26.42,26.42,26.4,26.4,65304.0,24.0464,24.0464,24.0282,24.0282,65304.0
2021-09-21 15:50:00,26.4,26.42,26.35,26.36,115668.0,24.0282,24.0464,23.9827,23.9918,115668.0
2021-09-21 15:55:00,26.36,26.38,26.32,26.34,346246.0,23.9918,24.01,23.9554,23.9736,346246.0
2021-09-22 09:30:00,26.53,26.57,26.43,26.48,106214.0,24.1465,24.1829,24.0555,24.101,106214.0
2021-09-22 09:35:00,26.47,26.5,26.47,26.48,12078.0,24.0919,24.1192,24.0919,24.101,12078.0
2021-09-22 09:40:00,26.48,26.54,26.46,26.52,55674.0,24.101,24.1556,24.0828,24.1374,55674.0
2021-09-22 09:45:00,26.52,26.55,26.46,26.46,46036.0,24.1374,24.1647,24.0828,24.0828,46036.0
2021-09-22 09:50:00,26.47,26.49,26.45,26.46,23326.0,24.0919,24.1101,24.0737,24.0828,23326.0
2021-09-22 09:55:00,26.47,26.57,26.47,26.56,101982.0,24.0919,24.1829,24.0919,24.1738,101982.0
2021-09-22 10:00:00,26.57,26.61,26.55,26.56,37670.0,24.1829,24.2193,24.1647,24.1738,37670.0
2021-09-22 10:05:00,26.56,26.62,26.56,26.6,17244.0,24.1738,24.2284,24.1738,24.2102,17244.0
2021-09-22 10:10:00,26.59,26.6,26.51,26.53,39488.0,24.2011,24.2102,24.1283,24.1465,39488.0
2021-09-22 10:15:00,26.53,26.58,26.53,26.57,19670.0,24.1465,24.192,24.1465,24.1829,19670.0
2021-09-22 10:20:00,26.57,26.6,26.55,26.57,26400.0,24.1829,24.2102,24.1647,24.1829,26400.0
2021-09-22 10:25:00,26.56,26.58,26.55,26.56,20290.0,24.1738,24.192,24.1647,24.1738,20290.0
2021-09-22 10:30:00,26.56,26.59,26.55,26.58,37122.0,24.1738,24.2011,24.1647,24.192,37122.0
2021-09-22 10:35:00,26.57,26.6,26.56,26.58,25368.0,24.1829,24.2102,24.1738,24.192,25368.0
2021-09-22 10:40:00,26.58,26.6,26.57,26.58,32046.0,24.192,24.2102,24.1829,24.192,32046.0
2021-09-22 10:45:00,26.59,26.6,26.56,26.59,39856.0,24.2011,24.2102,24.1738,24.2011,39856.0
2021-09-22 10:50:00,26.59,26.61,26.57,26.59,15144.0,24.2011,24.2193,24.1829,24.2011,15144.0
2021-09-22 10:55:00,26.6,26.64,26.6,26.63,19618.0,24.2102,24.2467,24.2102,24.2375,19618.0
2021-09-22 11:00:00,26.63,26.67,26.62,26.63,35114.0,24.2375,24.274,24.2284,24.2375,35114.0
2021-09-22 11:05:00,26.63,26.65,26.61,26.61,9916.0,24.2375,24.2558,24.2193,24.2193,9916.0
2021-09-22 11:10:00,26.61,26.64,26.61,26.64,14360.0,24.2193,24.2467,24.2193,24.2467,14360.0
2021-09-22 11:15:00,26.64,26.65,26.63,26.64,20020.0,24.2467,24.2558,24.2375,24.2467,20020.0
2021-09-22 11:20:00,26.64,26.65,26.61,26.65,19640.0,24.2467,24.2558,24.2193,24.2558,19640.0
2021-09-22 11:25:00,26.65,26.66,26.63,26.65,9882.0,24.2558,24.2649,24.2375,24.2558,9882.0
2021-09-22 11:30:00,26.65,26.7,26.65,26.7,48018.0,24.2558,24.3013,24.2558,24.3013,48018.0
2021-09-22 11:35:00,26.7,26.71,26.68,26.7,15844.0,24.3013,24.3104,24.2831,24.3013,15844.0
2021-09-22 11:40:00,26.7,26.71,26.68,26.71,19254.0,24.3013,24.3104,24.2831,24.3104,19254.0
2021-09-22 11:45:00,26.71,26.73,26.68,26.69,29114.0,24.3104,24.3286,24.2831,24.2922,29114.0
2021-09-22 11:50:00,26.68,26.75,26.67,26.67,115032.0,24.2831,24.3468,24.274,24.274,115032.0
2021-09-22 11:55:00,26.68,26.71,26.68,26.7,10386.0,24.2831,24.3104,24.2831,24.3013,10386.0
2021-09-22 12:00:00,26.69,26.7,26.68,26.7,16718.0,24.2922,24.3013,24.2831,24.3013,16718.0
2021-09-22 12:05:00,26.7,26.72,26.68,26.69,12730.0,24.3013,24.3195,24.2831,24.2922,12730.0
2021-09-22 12:10:00,26.7,26.7,26.67,26.68,18330.0,24.3013,24.3013,24.274,24.2831,18330.0
2021-09-22 12:15:00,26.67,26.71,26.67,26.7,34948.0,24.274,24.3104,24.274,24.3013,34948.0
2021-09-22 12:20:00,26.71,26.71,26.68,26.7,11930.0,24.3104,24.3104,24.2831,24.3013,11930.0
2021-09-22 12:25:00,26.7,26.71,26.68,26.68,11464.0,24.3013,24.3104,24.2831,24.2831,11464.0
2021-09-22 12:30:00,26.69,26.7,26.67,26.67,11184.0,24.2922,24.3013,24.274,24.274,11184.0
2021-09-22 12:35:00,26.67,26.68,26.65,26.66,16460.0,24.274,24.2831,24.2558,24.2649,16460.0
2021-09-22 12:40:00,26.66,26.66,26.64,26.64,10338.0,24.2649,24.2649,24.2467,24.2467,10338.0
2021-09-22 12:45:00,26.64,26.65,26.62,26.62,8268.0,24.2467,24.2558,24.2284,24.2284,8268.0
2021-09-22 12:50:00,26.63,26.63,26.59,26.6,11722.0,24.2375,24.2375,24.2011,24.2102,11722.0
2021-09-22 12:55:00,26.6,26.61,26.59,26.61,18374.0,24.2102,24.2193,24.2011,24.2193,18374.0
2021-09-22 13:00:00,26.6,26.61,26.56,26.57,15256.0,24.2102,24.2193,24.1738,24.1829,15256.0
2021-09-22 13:05:00,26.57,26.58,26.55,26.56,73290.0,24.1829,24.192,24.1647,24.1738,73290.0
2021-09-22 13:10:00,26.56,26.58,26.55,26.56,23204.0,24.1738,24.192,24.1647,24.1738,23204.0
2021-09-22 13:15:00,26.55,26.56,26.55,26.56,19046.0,24.1647,24.1738,24.1647,24.1738,19046.0
2021-09-22 13:20:00,26.56,26.59,26.55,26.59,23220.0,24.1738,24.2011,24.1647,24.2011,23220.0
2021-09-22 13:25:00,26.59,26.6,26.58,26.59,22138.0,24.2011,24.2102,24.192,24.2011,22138.0
2021-09-22 13:30:00,26.59,26.6,26.59,26.59,19306.0,24.2011,24.2102,24.2011,24.2011,19306.0
2021-09-22 13:35:00,26.59,26.6,26.59,26.6,35818.0,24.2011,24.2102,24.2011,24.2102,35818.0
2021-09-22 13:40:00,26.6,26.61,26.6,26.61,8880.0,24.2102,24.2193,24.2102,24.2193,8880.0
2021-09-22 13:45:00,26.61,26.63,26.61,26.61,10124.0,24.2193,24.2375,24.2193,24.2193,10124.0
2021-09-22 13:50:00,26.61,26.62,26.6,26.61,18730.0,24.2193,24.2284,24.2102,24.2193,18730.0
2021-09-22 13:55:00,26.61,26.61,26.6,26.61,8588.0,24.2193,24.2193,24.2102,24.2193,8588.0
2021-09-22 14:00:00,26.6,26.67,26.55,26.67,37846.0,24.2102,24.274,24.1647,24.274,37846.0
2021-09-22 14:05:00,26.67,26.68,26.61,26.64,15736.0,24.274,24.2831,24.2193,24.2467,15736.0
2021-09-22 14:10:00,26.64,26.7,26.64,26.69,23076.0,24.2467,24.3013,24.2467,24.2922,23076.0
2021-09-22 14:15:00,26.69,26.72,26.68,26.68,124974.0,24.2922,24.3195,24.2831,24.2831,124974.0
2021-09-22 14:20:00,26.7,26.71,26.67,26.67,106956.0,24.3013,24.3104,24.274,24.274,106956.0
2021-09-22 14:25:00,26.67,26.72,26.67,26.72,80428.0,24.274,24.3195,24.274,24.3195,80428.0
2021-09-22 14:30:00,26.72,26.73,26.67,26.7,45038.0,24.3195,24.3286,24.274,24.3013,45038.0
2021-09-22 14:35:00,26.7,26.71,26.65,26.65,39224.0,24.3013,24.3104,24.2558,24.2558,39224.0
2021-09-22 14:40:00,26.65,26.66,26.61,26.63,80268.0,24.2558,24.2649,24.2193,24.2375,80268.0
2021-09-22 14:45:00,26.63,26.63,26.58,26.58,80096.0,24.2375,24.2375,24.192,24.192,80096.0
2021-09-22 14:50:00,26.57,26.61,26.55,26.59,87230.0,24.1829,24.2193,24.1647,24.2011,87230.0
2021-09-22 14:55:00,26.59,26.61,26.56,26.58,33580.0,24.2011,24.2193,24.1738,24.192,33580.0
2021-09-22 15:00:00,26.59,26.61,26.57,26.61,58000.0,24.2011,24.2193,24.1829,24.2193,58000.0
2021-09-22 15:05:00,26.61,26.63,26.58,26.63,53748.0,24.2193,24.2375,24.192,24.2375,53748.0
2021-09-22 15:10:00,26.62,26.69,26.61,26.69,26944.0,24.2284,24.2922,24.2193,24.2922,26944.0
2021-09-22 15:15:00,26.68,26.71,26.68,26.71,25028.0,24.2831,24.3104,24.2831,24.3104,25028.0
2021-09-22 15:20:00,26.71,26.74,26.7,26.72,36080.0,24.3104,24.3377,24.3013,24.3195,36080.0
2021-09-22 15:25:00,26.71,26.72,26.68,26.69,25614.0,24.3104,24.3195,24.2831,24.2922,25614.0
2021-09-22 15:30:00,26.68,26.69,26.63,26.65,51150.0,24.2831,24.2922,24.2375,24.2558,51150.0
2021-09-22 15:35:00,26.65,26.69,26.64,26.69,53744.0,24.2558,24.2922,24.2467,24.2922,53744.0
2021-09-22 15:40:00,26.68,26.68,26.61,26.62,55476.0,24.2831,24.2831,24.2193,24.2284,55476.0
2021-09-22 15:45:00,26.62,26.65,26.61,26.61,51520.0,24.2284,24.2558,24.2193,24.2193,51520.0
2021-09-22 15:50:00,26.61,26.65,26.59,26.64,108074.0,24.2193,24.2558,24.2011,24.2467,108074.0
2021-09-22 15:55:00,26.64,26.64,26.58,26.62,266940.0,24.2467,24.2467,24.192,24.2284,266940.0
2021-09-23 09:30:00,26.63,26.77,26.55,26.74,65404.0,24.2375,24.365,24.1647,24.3377,65404.0
2021-09-23 09:35:00,26.74,26.85,26.74,26.85,23540.0,24.3377,24.4378,24.3377,24.4378,23540.0
2021-09-23 09:40:00,26.85,26.88,26.83,26.83,44140.0,24.4378,24.4651,24.4196,24.4196,44140.0
2021-09-23 09:45:00,26.84,26.88,26.83,26.84,48074.0,24.4287,24.4651,24.4196,24.4287,48074.0
2021-09-23 09:50:00,26.85,26.92,26.84,26.92,63402.0,24.4378,24.5015,24.4287,24.5015,63402.0
2021-09-23 09:55:00,26.92,26.95,26.9,26.93,56518.0,24.5015,24.5288,24.4833,24.5106,56518.0
2021-09-23 10:00:00,26.93,26.97,26.93,26.94,78918.0,24.5106,24.547,24.5106,24.5197,78918.0
2021-09-23 10:05:00,26.94,26.97,26.93,26.93,40754.0,24.5197,24.547,24.5106,24.5106,40754.0
2021-09-23 10:10:00,26.93,26.95,26.9,26.93,42242.0,24.5106,24.5288,24.4833,24.5106,42242.0
2021-09-23 10:15:00,26.93,26.97,26.92,26.96,84862.0,24.5106,24.547,24.5015,24.5379,84862.0
2021-09-23 10:20:00,26.97,26.99,26.95,26.96,58522.0,24.547,24.5652,24.5288,24.5379,58522.0
2021-09-23 10:25:00,26.97,26.99,26.95,26.95,54188.0,24.547,24.5652,24.5288,24.5288,54188.0
2021-09-23 10:30:00,26.94,26.97,26.92,26.93,70846.0,24.5197,24.547,24.5015,24.5106,70846.0
2021-09-23 10:35:00,26.93,26.93,26.88,26.92,24354.0,24.5106,24.5106,24.4651,24.5015,24354.0
2021-09-23 10:40:00,26.93,26.93,26.9,26.92,22180.0,24.5106,24.5106,24.4833,24.5015,22180.0
2021-09-23 10:45:00,26.92,26.96,26.91,26.96,28820.0,24.5015,24.5379,24.4924,24.5379,28820.0
2021-09-23 10:50:00,26.95,27.02,26.95,27.0,64890.0,24.5288,24.5925,24.5288,24.5743,64890.0
2021-09-23 10:55:00,27.0,27.0,26.96,26.97,20984.0,24.5743,24.5743,24.5379,24.547,20984.0
2021-09-23 11:00:00,26.96,26.97,26.94,26.95,17100.0,24.5379,24.547,24.5197,24.5288,17100.0
2021-09-23 11:05:00,26.95,26.95,26.93,26.94,13368.0,24.5288,24.5288,24.5106,24.5197,13368.0
2021-09-23 11:10:00,26.93,26.96,26.92,26.93,14776.0,24.5106,24.5379,24.5015,24.5106,14776.0
2021-09-23 11:15:00,26.93,26.95,26.93,26.95,26876.0,24.5106,24.5288,24.5106,24.5288,26876.0
2021-09-23 11:20:00,26.93,26.93,26.9,26.93,29974.0,24.5106,24.5106,24.4833,24.5106,29974.0
2021-09-23 11:25:00,26.93,27.0,26.93,27.0,24786.0,24.5106,24.5743,24.5106,24.5743,24786.0
2021-09-23 11:30:00,26.99,27.03,26.99,27.0,18258.0,24.5652,24.6016,24.5652,24.5743,18258.0
2021-09-23 11:35:00,26.99,27.0,26.98,27.0,8146.0,24.5652,24.5743,24.5561,24.5743,8146.0
2021-09-23 11:40:00,27.01,27.03,26.98,26.99,25520.0,24.5834,24.6016,24.5561,24.5652,25520.0
2021-09-23 11:45:00,26.98,26.98,26.92,26.92,9728.0,24.5561,24.5561,24.5015,24.5015,9728.0
2021-09-23 11:50:00,26.92,26.97,26.91,26.97,19798.0,24.5015,24.547,24.4924,24.547,19798.0
2021-09-23 11:55:00,26.97,27.0,26.97,27.0,14430.0,24.547,24.5743,24.547,24.5743,14430.0
2021-09-23 12:00:00,27.0,27.01,26.99,27.0,20898.0,24.5743,24.5834,24.5652,24.5743,20898.0
2021-09-23 12:05:00,27.01,27.01,26.99,27.0,16122.0,24.5834,24.5834,24.5652,24.5743,16122.0
2021-09-23 12:10:00,26.99,27.02,26.99,27.0,12314.0,24.5652,24.5925,24.5652,24.5743,12314.0
2021-09-23 12:15:00,27.01,27.02,26.99,27.0,7022.0,24.5834,24.5925,24.5652,24.5743,7022.0
2021-09-23 12:20:00,27.0,27.01,26.99,26.99,12950.0,24.5743,24.5834,24.5652,24.5652,12950.0
2021-09-23 12:25:00,26.99,27.0,26.99,26.99,28218.0,24.5652,24.5743,24.5652,24.5652,28218.0
2021-09-23 12:30:00,26.99,27.0,26.97,26.98,18108.0,24.5652,24.5743,24.547,24.5561,18108.0
2021-09-23 12:35:00,26.98,27.0,26.97,26.99,11746.0,24.5561,24.5743,24.547,24.5652,11746.0
2021-09-23 12:40:00,26.99,27.0,26.98,26.99,12184.0,24.5652,24.5743,24.5561,24.5652,12184.0
2021-09-23 12:45:00,26.99,26.99,26.98,26.98,11114.0,24.5652,24.5652,24.5561,24.5561,11114.0
2021-09-23 12:50:00,26.98,27.0,26.97,26.97,26022.0,24.5561,24.5743,24.547,24.547,26022.0
2021-09-23 12:55:00,26.97,27.0,26.97,26.99,9716.0,24.547,24.5743,24.547,24.5652,9716.0
2021-09-23 13:00:00,26.99,27.01,26.98,27.0,11400.0,24.5652,24.5834,24.5561,24.5743,11400.0
2021-09-23 13:05:00,27.0,27.04,27.0,27.03,22170.0,24.5743,24.6107,24.5743,24.6016,22170.0
2021-09-23 13:10:00,27.03,27.03,27.0,27.02,12244.0,24.6016,24.6016,24.5743,24.5925,12244.0
2021-09-23 13:15:00,27.02,27.02,27.01,27.02,11516.0,24.5925,24.5925,24.5834,24.5925,11516.0
2021-09-23 13:20:00,27.02,27.02,27.0,27.02,14764.0,24.5925,24.5925,24.5743,24.5925,14764.0
2021-09-23 13:25:00,27.01,27.02,27.0,27.0,15082.0,24.5834,24.5925,24.5743,24.5743,15082.0
2021-09-23 13:30:00,27.0,27.02,27.0,27.0,22810.0,24.5743,24.5925,24.5743,24.5743,22810.0
2021-09-23 13:35:00,27.0,27.03,27.0,27.02,7578.0,24.5743,24.6016,24.5743,24.5925,7578.0
2021-09-23 13:40:00,27.02,27.04,27.02,27.04,19124.0,24.5925,24.6107,24.5925,24.6107,19124.0
2021-09-23 13:45:00,27.04,27.04,27.02,27.02,17786.0,24.6107,24.6107,24.5925,24.5925,17786.0
2021-09-23 13:50:00,27.03,27.05,27.02,27.05,18874.0,24.6016,24.6198,24.5925,24.6198,18874.0
2021-09-23 13:55:00,27.05,27.07,27.03,27.05,21448.0,24.6198,24.638,24.6016,24.6198,21448.0
2021-09-23 14:00:00,27.05,27.07,27.05,27.06,11682.0,24.6198,24.638,24.6198,24.6289,11682.0
2021-09-23 14:05:00,27.06,27.07,27.04,27.04,11030.0,24.6289,24.638,24.6107,24.6107,11030.0
2021-09-23 14:10:00,27.04,27.05,27.02,27.02,20278.0,24.6107,24.6198,24.5925,24.5925,20278.0
2021-09-23 14:15:00,27.03,27.03,27.0,27.0,17068.0,24.6016,24.6016,24.5743,24.5743,17068.0
2021-09-23 14:20:00,27.0,27.01,26.99,27.0,14640.0,24.5743,24.5834,24.5652,24.5743,14640.0
2021-09-23 14:25:00,27.0,27.03,27.0,27.01,25044.0,24.5743,24.6016,24.5743,24.5834,25044.0
2021-09-23 14:30:00,27.02,27.03,27.01,27.01,16072.0,24.5925,24.6016,24.5834,24.5834,16072.0
2021-09-23 14:35:00,27.0,27.0,26.99,26.99,27634.0,24.5743,24.5743,24.5652,24.5652,27634.0
2021-09-23 14:40:00,26.99,27.0,26.98,27.0,19010.0,24.5652,24.5743,24.5561,24.5743,19010.0
2021-09-23 14:45:00,26.99,27.0,26.97,26.97,21888.0,24.5652,24.5743,24.547,24.547,21888.0
2021-09-23 14:50:00,26.97,27.0,26.97,27.0,23988.0,24.547,24.5743,24.547,24.5743,23988.0
2021-09-23 14:55:00,27.0,27.02,27.0,27.01,19710.0,24.5743,24.5925,24.5743,24.5834,19710.0
2021-09-23 15:00:00,27.01,27.03,27.0,27.0,20094.0,24.5834,24.6016,24.5743,24.5743,20094.0
2021-09-23 15:05:00,27.0,27.0,26.98,26.98,23776.0,24.5743,24.5743,24.5561,24.5561,23776.0
2021-09-23 15:10:00,26.98,26.98,26.96,26.97,33710.0,24.5561,24.5561,24.5379,24.547,33710.0
2021-09-23 15:15:00,26.97,26.98,26.96,26.97,20408.0,24.547,24.5561,24.5379,24.547,20408.0
2021-09-23 15:20:00,26.97,26.99,26.97,26.99,21452.0,24.547,24.5652,24.547,24.5652,21452.0
2021-09-23 15:25:00,26.98,26.99,26.96,26.96,47754.0,24.5561,24.5652,24.5379,24.5379,47754.0
2021-09-23 15:30:00,26.97,26.98,26.95,26.97,60436.0,24.547,24.5561,24.5288,24.547,60436.0
2021-09-23 15:35:00,26.97,26.98,26.93,26.95,47800.0,24.547,24.5561,24.5106,24.5288,47800.0
2021-09-23 15:40:00,26.95,26.99,26.95,26.97,53528.0,24.5288,24.5652,24.5288,24.547,53528.0
2021-09-23 15:45:00,26.96,26.97,26.93,26.95,64374.0,24.5379,24.547,24.5106,24.5288,64374.0
2021-09-23 15:50:00,26.94,26.98,26.91,26.97,130130.0,24.5197,24.5561,24.4924,24.547,130130.0
2021-09-23 15:55:00,26.97,26.97,26.93,26.93,274378.0,24.547,24.547,24.5106,24.5106,274378.0
2021-09-24 09:30:00,26.83,26.86,26.78,26.86,72388.0,24.4196,24.4469,24.3741,24.4469,72388.0
2021-09-24 09:35:00,26.86,26.92,26.85,26.88,20210.0,24.4469,24.5015,24.4378,24.4651,20210.0
2021-09-24 09:40:00,26.89,26.94,26.89,26.94,37472.0,24.4742,24.5197,24.4742,24.5197,37472.0
2021-09-24 09:45:00,26.94,26.95,26.88,26.9,45832.0,24.5197,24.5288,24.4651,24.4833,45832.0
2021-09-24 09:50:00,26.9,26.98,26.9,26.97,22864.0,24.4833,24.5561,24.4833,24.547,22864.0
2021-09-24 09:55:00,26.97,27.03,26.96,27.03,13998.0,24.547,24.6016,24.5379,24.6016,13998.0
2021-09-24 10:00:00,27.06,27.09,27.05,27.06,15580.0,24.6289,24.6562,24.6198,24.6289,15580.0
2021-09-24 10:05:00,27.06,27.07,27.0,27.03,40568.0,24.6289,24.638,24.5743,24.6016,40568.0
2021-09-24 10:10:00,27.04,27.05,27.0,27.04,18648.0,24.6107,24.6198,24.5743,24.6107,18648.0
2021-09-24 10:15:00,27.03,27.05,27.0,27.0,30250.0,24.6016,24.6198,24.5743,24.5743,30250.0
2021-09-24 10:20:00,27.01,27.03,26.99,27.02,11376.0,24.5834,24.6016,24.5652,24.5925,11376.0
2021-09-24 10:25:00,27.02,27.04,27.0,27.0,23908.0,24.5925,24.6107,24.5743,24.5743,23908.0
2021-09-24 10:30:00,27.0,27.0,26.98,26.99,20244.0,24.5743,24.5743,24.5561,24.5652,20244.0
2021-09-24 10:35:00,26.99,26.99,26.96,26.98,59920.0,24.5652,24.5652,24.5379,24.5561,59920.0
2021-09-24 10:40:00,26.98,27.01,26.98,26.99,35128.0,24.5561,24.5834,24.5561,24.5652,35128.0
2021-09-24 10:45:00,27.0,27.03,26.97,27.0,52190.0,24.5743,24.6016,24.547,24.5743,52190.0
2021-09-24 10:50:00,27.0,27.03,26.99,27.0,26074.0,24.5743,24.6016,24.5652,24.5743,26074.0
2021-09-24 10:55:00,27.0,27.05,27.0,27.03,12512.0,24.5743,24.6198,24.5743,24.6016,12512.0
2021-09-24 11:00:00,27.03,27.07,27.02,27.07,14112.0,24.6016,24.638,24.5925,24.638,14112.0
2021-09-24 11:05:00,27.07,27.11,27.06,27.11,26074.0,24.638,24.6744,24.6289,24.6744,26074.0
2021-09-24 11:10:00,27.11,27.11,27.07,27.09,46780.0,24.6744,24.6744,24.638,24.6562,46780.0
2021-09-24 11:15:00,27.08,27.1,27.07,27.09,42340.0,24.6471,24.6653,24.638,24.6562,42340.0
2021-09-24 11:20:00,27.09,27.1,27.07,27.08,21924.0,24.6562,24.6653,24.638,24.6471,21924.0
2021-09-24 11:25:00,27.08,27.1,27.07,27.09,124118.0,24.6471,24.6653,24.638,24.6562,124118.0
2021-09-24 11:30:00,27.09,27.1,27.08,27.1,38520.0,24.6562,24.6653,24.6471,24.6653,38520.0
2021-09-24 11:35:00,27.1,27.11,27.08,27.11,57360.0,24.6653,24.6744,24.6471,24.6744,57360.0
2021-09-24 11:40:00,27.11,27.13,27.11,27.11,80154.0,24.6744,24.6926,24.6744,24.6744,80154.0
2021-09-24 11:45:00,27.11,27.13,27.06,27.07,148912.0,24.6744,24.6926,24.6289,24.638,148912.0
2021-09-24 11:50:00,27.07,27.1,27.05,27.1,16314.0,24.638,24.6653,24.6198,24.6653,16314.0
2021-09-24 11:55:00,27.09,27.09,27.05,27.07,14502.0,24.6562,24.6562,24.6198,24.638,14502.0
2021-09-24 12:00:00,27.07,27.08,27.03,27.04,68556.0,24.638,24.6471,24.6016,24.6107,68556.0
2021-09-24 12:05:00,27.04,27.09,27.03,27.09,21922.0,24.6107,24.6562,24.6016,24.6562,21922.0
2021-09-24 12:10:00,27.09,27.11,27.08,27.11,22928.0,24.6562,24.6744,24.6471,24.6744,22928.0
2021-09-24 12:15:00,27.11,27.14,27.11,27.13,20174.0,24.6744,24.7017,24.6744,24.6926,20174.0
2021-09-24 12:20:00,27.13,27.13,27.11,27.11,15544.0,24.6926,24.6926,24.6744,24.6744,15544.0
2021-09-24 12:25:00,27.11,27.13,27.11,27.11,27536.0,24.6744,24.6926,24.6744,24.6744,27536.0
2021-09-24 12:30:00,27.11,27.14,27.11,27.13,22322.0,24.6744,24.7017,24.6744,24.6926,22322.0
2021-09-24 12:35:00,27.13,27.14,27.13,27.13,19474.0,24.6926,24.7017,24.6926,24.6926,19474.0
2021-09-24 12:40:00,27.13,27.14,27.11,27.11,24532.0,24.6926,24.7017,24.6744,24.6744,24532.0
2021-09-24 12:45:00,27.11,27.13,27.11,27.13,15900.0,24.6744,24.6926,24.6744,24.6926,15900.0
2021-09-24 12:50:00,27.12,27.12,27.1,27.1,12738.0,24.6835,24.6835,24.6653,24.6653,12738.0
2021-09-24 12:55:00,27.09,27.1,27.08,27.09,4626.0,24.6562,24.6653,24.6471,24.6562,4626.0
2021-09-24 13:00:00,27.09,27.09,27.07,27.08,11364.0,24.6562,24.6562,24.638,24.6471,11364.0
2021-09-24 13:05:00,27.07,27.07,27.05,27.05,9352.0,24.638,24.638,24.6198,24.6198,9352.0
2021-09-24 13:10:00,27.04,27.09,27.04,27.08,14676.0,24.6107,24.6562,24.6107,24.6471,14676.0
2021-09-24 13:15:00,27.08,27.08,27.06,27.06,11540.0,24.6471,24.6471,24.6289,24.6289,11540.0
2021-09-24 13:20:00,27.06,27.06,27.05,27.06,18404.0,24.6289,24.6289,24.6198,24.6289,18404.0
2021-09-24 13:25:00,27.06,27.07,27.05,27.07,11194.0,24.6289,24.638,24.6198,24.638,11194.0
2021-09-24 13:30:00,27.06,27.06,27.02,27.04,14224.0,24.6289,24.6289,24.5925,24.6107,14224.0
2021-09-24 13:35:00,27.03,27.04,27.03,27.04,13474.0,24.6016,24.6107,24.6016,24.6107,13474.0
2021-09-24 13:40:00,27.04,27.04,27.04,27.04,5368.0,24.6107,24.6107,24.6107,24.6107,5368.0
2021-09-24 13:45:00,27.04,27.06,27.03,27.06,20392.0,24.6107,24.6289,24.6016,24.6289,20392.0
2021-09-24 13:50:00,27.06,27.06,27.04,27.04,7812.0,24.6289,24.6289,24.6107,24.6107,7812.0
2021-09-24 13:55:00,27.04,27.05,27.03,27.03,10302.0,24.6107,24.6198,24.6016,24.6016,10302.0
2021-09-24 14:00:00,27.03,27.04,27.02,27.03,32312.0,24.6016,24.6107,24.5925,24.6016,32312.0
2021-09-24 14:05:00,27.03,27.04,27.03,27.03,16820.0,24.6016,24.6107,24.6016,24.6016,16820.0
2021-09-24 14:10:00,27.03,27.04,27.01,27.02,15816.0,24.6016,24.6107,24.5834,24.5925,15816.0
2021-09-24 14:15:00,27.02,27.02,27.0,27.0,10790.0,24.5925,24.5925,24.5743,24.5743,10790.0
2021-09-24 14:20:00,27.0,27.03,27.0,27.03,9500.0,24.5743,24.6016,24.5743,24.6016,9500.0
2021-09-24 14:25:00,27.04,27.04,27.03,27.03,8950.0,24.6107,24.6107,24.6016,24.6016,8950.0
2021-09-24 14:30:00,27.03,27.06,27.03,27.05,32358.0,24.6016,24.6289,24.6016,24.6198,32358.0
2021-09-24 14:35:00,27.05,27.05,27.05,27.05,8470.0,24.6198,24.6198,24.6198,24.6198,8470.0
2021-09-24 14:40:00,27.05,27.06,27.05,27.06,4148.0,24.6198,24.6289,24.6198,24.6289,4148.0
2021-09-24 14:45:00,27.06,27.07,27.05,27.06,8514.0,24.6289,24.638,24.6198,24.6289,8514.0
2021-09-24 14:50:00,27.06,27.07,27.05,27.07,15316.0,24.6289,24.638,24.6198,24.638,15316.0
2021-09-24 14:55:00,27.07,27.09,27.07,27.09,8400.0,24.638,24.6562,24.638,24.6562,8400.0
2021-09-24 15:00:00,27.09,27.09,27.06,27.06,5216.0,24.6562,24.6562,24.6289,24.6289,5216.0
2021-09-24 15:05:00,27.06,27.06,27.04,27.05,27116.0,24.6289,24.6289,24.6107,24.6198,27116.0
2021-09-24 15:10:00,27.05,27.06,27.04,27.04,16492.0,24.6198,24.6289,24.6107,24.6107,16492.0
2021-09-24 15:15:00,27.04,27.06,27.04,27.05,23534.0,24.6107,24.6289,24.6107,24.6198,23534.0
2021-09-24 15:20:00,27.05,27.07,27.04,27.06,28422.0,24.6198,24.638,24.6107,24.6289,28422.0
2021-09-24 15:25:00,27.06,27.06,27.02,27.02,34360.0,24.6289,24.6289,24.5925,24.5925,34360.0
2021-09-24 15:30:00,27.03,27.04,27.02,27.04,45798.0,24.6016,24.6107,24.5925,24.6107,45798.0
2021-09-24 15:35:00,27.04,27.04,27.01,27.03,61790.0,24.6107,24.6107,24.5834,24.6016,61790.0
2021-09-24 15:40:00,27.03,27.04,27.03,27.04,42780.0,24.6016,24.6107,24.6016,24.6107,42780.0
2021-09-24 15:45:00,27.04,27.07,27.03,27.07,35614.0,24.6107,24.638,24.6016,24.638,35614.0
2021-09-24 15:50:00,27.06,27.08,27.06,27.07,107412.0,24.6289,24.6471,24.6289,24.638,107412.0
2021-09-24 15:55:00,27.07,27.07,27.05,27.05,140290.0,24.638,24.638,24.6198,24.6198,140290.0
2021-09-27 09:30:00,26.96,27.0,26.93,26.96,79192.0,24.5379,24.5743,24.5106,24.5379,79192.0
2021-09-27 09:35:00,26.95,27.03,26.95,27.02,30598.0,24.5288,24.6016,24.5288,24.5925,30598.0
2021-09-27 09:40:00,27.03,27.03,26.93,27.0,52344.0,24.6016,24.6016,24.5106,24.5743,52344.0
2021-09-27 09:45:00,26.99,27.02,26.97,27.0,66278.0,24.5652,24.5925,24.547,24.5743,66278.0
2021-09-27 09:50:00,26.99,26.99,26.93,26.96,38818.0,24.5652,24.5652,24.5106,24.5379,38818.0
2021-09-27 09:55:00,26.96,26.99,26.94,26.96,39834.0,24.5379,24.5652,24.5197,24.5379,39834.0
2021-09-27 10:00:00,26.95,26.95,26.86,26.89,85228.0,24.5288,24.5288,24.4469,24.4742,85228.0
2021-09-27 10:05:00,26.89,26.94,26.87,26.88,84340.0,24.4742,24.5197,24.456,24.4651,84340.0
2021-09-27 10:10:00,26.88,26.92,26.88,26.91,57420.0,24.4651,24.5015,24.4651,24.4924,57420.0
2021-09-27 10:15:00,26.92,26.92,26.86,26.88,85492.0,24.5015,24.5015,24.4469,24.4651,85492.0
2021-09-27 10:20:00,26.88,26.89,26.83,26.86,77960.0,24.4651,24.4742,24.4196,24.4469,77960.0
2021-09-27 10:25:00,26.86,26.89,26.85,26.89,55272.0,24.4469,24.4742,24.4378,24.4742,55272.0
2021-09-27 10:30:00,26.89,26.9,26.87,26.88,80338.0,24.4742,24.4833,24.456,24.4651,80338.0
2021-09-27 10:35:00,26.87,26.88,26.84,26.85,78906.0,24.456,24.4651,24.4287,24.4378,78906.0
2021-09-27 10:40:00,26.85,26.88,26.82,26.82,61332.0,24.4378,24.4651,24.4105,24.4105,61332.0
2021-09-27 10:45:00,26.82,26.83,26.75,26.77,35958.0,24.4105,24.4196,24.3468,24.365,35958.0
2021-09-27 10:50:00,26.78,26.78,26.7,26.71,33506.0,24.3741,24.3741,24.3013,24.3104,33506.0
2021-09-27 10:55:00,26.7,26.74,26.68,26.72,34880.0,24.3013,24.3377,24.2831,24.3195,34880.0
2021-09-27 11:00:00,26.72,26.74,26.7,26.73,158756.0,24.3195,24.3377,24.3013,24.3286,158756.0
2021-09-27 11:05:00,26.73,26.75,26.71,26.73,66122.0,24.3286,24.3468,24.3104,24.3286,66122.0
2021-09-27 11:10:00,26.72,26.82,26.72,26.82,52354.0,24.3195,24.4105,24.3195,24.4105,52354.0
2021-09-27 11:15:00,26.81,26.85,26.81,26.84,30492.0,24.4014,24.4378,24.4014,24.4287,30492.0
2021-09-27 11:20:00,26.83,26.86,26.83,26.86,23636.0,24.4196,24.4469,24.4196,24.4469,23636.0
2021-09-27 11:25:00,26.86,26.86,26.81,26.85,60650.0,24.4469,24.4469,24.4014,24.4378,60650.0
2021-09-27 11:30:00,26.85,26.86,26.84,26.85,15246.0,24.4378,24.4469,24.4287,24.4378,15246.0
2021-09-27 11:35:00,26.86,26.86,26.84,26.85,19032.0,24.4469,24.4469,24.4287,24.4378,19032.0
2021-09-27 11:40:00,26.85,26.85,26.82,26.83,29410.0,24.4378,24.4378,24.4105,24.4196,29410.0
2021-09-27 11:45:00,26.83,26.84,26.81,26.83,16040.0,24.4196,24.4287,24.4014,24.4196,16040.0
2021-09-27 11:50:00,26.83,26.83,26.81,26.82,14092.0,24.4196,24.4196,24.4014,24.4105,14092.0
2021-09-27 11:55:00,26.81,26.83,26.81,26.83,5934.0,24.4014,24.4196,24.4014,24.4196,5934.0
2021-09-27 12:00:00,26.82,26.84,26.82,26.83,25614.0,24.4105,24.4287,24.4105,24.4196,25614.0
2021-09-27 12:05:00,26.83,26.85,26.83,26.83,7330.0,24.4196,24.4378,24.4196,24.4196,7330.0
2021-09-27 12:10:00,26.84,26.84,26.83,26.84,6644.0,24.4287,24.4287,24.4196,24.4287,6644.0
2021-09-27 12:15:00,26.84,26.86,26.84,26.85,9870.0,24.4287,24.4469,24.4287,24.4378,9870.0
2021-09-27 12:20:00,26.85,26.85,26.83,26.84,13040.0,24.4378,24.4378,24.4196,24.4287,13040.0
2021-09-27 12:25:00,26.84,26.85,26.83,26.83,11920.0,24.4287,24.4378,24.4196,24.4196,11920.0
2021-09-27 12:30:00,26.83,26.83,26.79,26.8,13674.0,24.4196,24.4196,24.3832,24.3923,13674.0
2021-09-27 12:35:00,26.8,26.8,26.78,26.78,9198.0,24.3923,24.3923,24.3741,24.3741,9198.0
2021-09-27 12:40:00,26.78,26.8,26.76,26.77,31754.0,24.3741,24.3923,24.3559,24.365,31754.0
2021-09-27 12:45:00,26.77,26.77,26.71,26.73,21872.0,24.365,24.365,24.3104,24.3286,21872.0
2021-09-27 12:50:00,26.72,26.74,26.71,26.74,22336.0,24.3195,24.3377,24.3104,24.3377,22336.0
2021-09-27 12:55:00,26.73,26.77,26.73,26.77,11714.0,24.3286,24.365,24.3286,24.365,11714.0
2021-09-27 13:00:00,26.76,26.78,26.75,26.77,10182.0,24.3559,24.3741,24.3468,24.365,10182.0
2021-09-27 13:05:00,26.77,26.84,26.76,26.84,38380.0,24.365,24.4287,24.3559,24.4287,38380.0
2021-09-27 13:10:00,26.85,26.85,26.82,26.85,20600.0,24.4378,24.4378,24.4105,24.4378,20600.0
2021-09-27 13:15:00,26.85,26.88,26.84,26.88,57106.0,24.4378,24.4651,24.4287,24.4651,57106.0
2021-09-27 13:20:00,26.88,26.92,26.88,26.9,17360.0,24.4651,24.5015,24.4651,24.4833,17360.0
2021-09-27 13:25:00,26.91,26.91,26.89,26.91,11254.0,24.4924,24.4924,24.4742,24.4924,11254.0
2021-09-27 13:30:00,26.91,26.92,26.91,26.92,8618.0,24.4924,24.5015,24.4924,24.5015,8618.0
2021-09-27 13:35:00,26.93,26.95,26.92,26.95,15570.0,24.5106,24.5288,24.5015,24.5288,15570.0
2021-09-27 13:40:00,26.94,27.0,26.93,26.99,37008.0,24.5197,24.5743,24.5106,24.5652,37008.0
2021-09-27 13:45:00,26.99,27.0,26.97,27.0,38378.0,24.5652,24.5743,24.547,24.5743,38378.0
2021-09-27 13:50:00,27.0,27.02,26.98,27.02,31236.0,24.5743,24.5925,24.5561,24.5925,31236.0
2021-09-27 13:55:00,27.01,27.03,26.99,27.0,34490.0,24.5834,24.6016,24.5652,24.5743,34490.0
2021-09-27 14:00:00,27.0,27.03,27.0,27.01,12844.0,24.5743,24.6016,24.5743,24.5834,12844.0
2021-09-27 14:05:00,27.01,27.03,27.01,27.03,16588.0,24.5834,24.6016,24.5834,24.6016,16588.0
2021-09-27 14:10:00,27.03,27.04,27.02,27.04,21244.0,24.6016,24.6107,24.5925,24.6107,21244.0
2021-09-27 14:15:00,27.04,27.05,27.02,27.04,10228.0,24.6107,24.6198,24.5925,24.6107,10228.0
2021-09-27 14:20:00,27.04,27.04,27.03,27.03,12414.0,24.6107,24.6107,24.6016,24.6016,12414.0
2021-09-27 14:25:00,27.03,27.06,27.03,27.06,13628.0,24.6016,24.6289,24.6016,24.6289,13628.0
2021-09-27 14:30:00,27.06,27.07,27.05,27.06,23884.0,24.6289,24.638,24.6198,24.6289,23884.0
2021-09-27 14:35:00,27.06,27.07,27.06,27.06,4930.0,24.6289,24.638,24.6289,24.6289,4930.0
2021-09-27 14:40:00,27.06,27.08,27.06,27.08,22488.0,24.6289,24.6471,24.6289,24.6471,22488.0
2021-09-27 14:45:00,27.08,27.09,27.08,27.09,15778.0,24.6471,24.6562,24.6471,24.6562,15778.0
2021-09-27 14:50:00,27.08,27.09,27.05,27.05,30484.0,24.6471,24.6562,24.6198,24.6198,30484.0
2021-09-27 14:55:00,27.06,27.07,27.05,27.06,17396.0,24.6289,24.638,24.6198,24.6289,17396.0
2021-09-27 15:00:00,27.06,27.07,27.03,27.03,18588.0,24.6289,24.638,24.6016,24.6016,18588.0
2021-09-27 15:05:00,27.04,27.04,27.02,27.04,23046.0,24.6107,24.6107,24.5925,24.6107,23046.0
2021-09-27 15:10:00,27.04,27.06,27.03,27.06,21214.0,24.6107,24.6289,24.6016,24.6289,21214.0
2021-09-27 15:15:00,27.05,27.06,27.03,27.04,30790.0,24.6198,24.6289,24.6016,24.6107,30790.0
2021-09-27 15:20:00,27.04,27.05,27.03,27.04,23802.0,24.6107,24.6198,24.6016,24.6107,23802.0
2021-09-27 15:25:00,27.04,27.04,27.01,27.02,27976.0,24.6107,24.6107,24.5834,24.5925,27976.0
2021-09-27 15:30:00,27.02,27.02,26.99,26.99,18104.0,24.5925,24.5925,24.5652,24.5652,18104.0
2021-09-27 15:35:00,26.99,27.02,26.98,26.99,65142.0,24.5652,24.5925,24.5561,24.5652,65142.0
2021-09-27 15:40:00,26.99,27.02,26.98,27.02,53874.0,24.5652,24.5925,24.5561,24.5925,53874.0
2021-09-27 15:45:00,27.01,27.02,26.97,26.97,40256.0,24.5834,24.5925,24.547,24.547,40256.0
2021-09-27 15:50:00,26.97,26.98,26.95,26.98,92518.0,24.547,24.5561,24.5288,24.5561,92518.0
2021-09-27 15:55:00,26.98,27.01,26.98,27.0,154114.0,24.5561,24.5834,24.5561,24.5743,154114.0
2021-09-28 09:30:00,26.94,26.99,26.83,26.86,66176.0,24.5197,24.5652,24.4196,24.4469,66176.0
2021-09-28 09:35:00,26.86,26.94,26.83,26.92,45132.0,24.4469,24.5197,24.4196,24.5015,45132.0
2021-09-28 09:40:00,26.91,26.98,26.87,26.96,113190.0,24.4924,24.5561,24.456,24.5379,113190.0
2021-09-28 09:45:00,26.95,26.99,26.9,26.99,71950.0,24.5288,24.5652,24.4833,24.5652,71950.0
2021-09-28 09:50:00,26.98,26.98,26.88,26.9,65394.0,24.5561,24.5561,24.4651,24.4833,65394.0
2021-09-28 09:55:00,26.9,26.91,26.84,26.87,54530.0,24.4833,24.4924,24.4287,24.456,54530.0
2021-09-28 10:00:00,26.87,26.89,26.81,26.88,72746.0,24.456,24.4742,24.4014,24.4651,72746.0
2021-09-28 10:05:00,26.88,26.9,26.86,26.88,29782.0,24.4651,24.4833,24.4469,24.4651,29782.0
2021-09-28 10:10:00,26.87,26.87,26.74,26.75,23184.0,24.456,24.456,24.3377,24.3468,23184.0
2021-09-28 10:15:00,26.72,26.74,26.66,26.68,29300.0,24.3195,24.3377,24.2649,24.2831,29300.0
2021-09-28 10:20:00,26.68,26.7,26.64,26.7,68860.0,24.2831,24.3013,24.2467,24.3013,68860.0
2021-09-28 10:25:00,26.69,26.7,26.64,26.69,48444.0,24.2922,24.3013,24.2467,24.2922,48444.0
2021-09-28 10:30:00,26.68,26.7,26.6,26.61,53172.0,24.2831,24.3013,24.2102,24.2193,53172.0
2021-09-28 10:35:00,26.61,26.71,26.61,26.67,192574.0,24.2193,24.3104,24.2193,24.274,192574.0
2021-09-28 10:40:00,26.66,26.67,26.61,26.64,33480.0,24.2649,24.274,24.2193,24.2467,33480.0
2021-09-28 10:45:00,26.64,26.66,26.6,26.6,33632.0,24.2467,24.2649,24.2102,24.2102,33632.0
2021-09-28 10:50:00,26.6,26.65,26.58,26.59,39130.0,24.2102,24.2558,24.192,24.2011,39130.0
2021-09-28 10:55:00,26.58,26.59,26.54,26.57,43638.0,24.192,24.2011,24.1556,24.1829,43638.0
2021-09-28 11:00:00,26.58,26.6,26.56,26.56,34618.0,24.192,24.2102,24.1738,24.1738,34618.0
2021-09-28 11:05:00,26.56,26.58,26.51,26.54,39662.0,24.1738,24.192,24.1283,24.1556,39662.0
2021-09-28 11:10:00,26.54,26.56,26.53,26.55,15156.0,24.1556,24.1738,24.1465,24.1647,15156.0
2021-09-28 11:15:00,26.55,26.57,26.5,26.57,22918.0,24.1647,24.1829,24.1192,24.1829,22918.0
2021-09-28 11:20:00,26.57,26.6,26.56,26.6,20450.0,24.1829,24.2102,24.1738,24.2102,20450.0
2021-09-28 11:25:00,26.59,26.6,26.54,26.55,48842.0,24.2011,24.2102,24.1556,24.1647,48842.0
2021-09-28 11:30:00,26.54,26.55,26.5,26.54,53892.0,24.1556,24.1647,24.1192,24.1556,53892.0
2021-09-28 11:35:00,26.53,26.56,26.52,26.55,41816.0,24.1465,24.1738,24.1374,24.1647,41816.0
2021-09-28 11:40:00,26.54,26.56,26.49,26.5,25956.0,24.1556,24.1738,24.1101,24.1192,25956.0
2021-09-28 11:45:00,26.51,26.52,26.49,26.52,16522.0,24.1283,24.1374,24.1101,24.1374,16522.0
2021-09-28 11:50:00,26.52,26.52,26.47,26.49,41266.0,24.1374,24.1374,24.0919,24.1101,41266.0
2021-09-28 11:55:00,26.49,26.49,26.46,26.48,11006.0,24.1101,24.1101,24.0828,24.101,11006.0
2021-09-28 12:00:00,26.47,26.47,26.41,26.41,24112.0,24.0919,24.0919,24.0373,24.0373,24112.0
2021-09-28 12:05:00,26.41,26.43,26.4,26.42,20414.0,24.0373,24.0555,24.0282,24.0464,20414.0
2021-09-28 12:10:00,26.42,26.46,26.41,26.45,28044.0,24.0464,24.0828,24.0373,24.0737,28044.0
2021-09-28 12:15:00,26.44,26.46,26.43,26.43,20448.0,24.0646,24.0828,24.0555,24.0555,20448.0
2021-09-28 12:20:00,26.43,26.44,26.41,26.43,21488.0,24.0555,24.0646,24.0373,24.0555,21488.0
2021-09-28 12:25:00,26.43,26.45,26.4,26.41,23970.0,24.0555,24.0737,24.0282,24.0373,23970.0
2021-09-28 12:30:00,26.4,26.4,26.38,26.4,12620.0,24.0282,24.0282,24.01,24.0282,12620.0
2021-09-28 12:35:00,26.4,26.4,26.36,26.37,21088.0,24.0282,24.0282,23.9918,24.0009,21088.0
2021-09-28 12:40:00,26.38,26.38,26.35,26.36,17386.0,24.01,24.01,23.9827,23.9918,17386.0
2021-09-28 12:45:00,26.36,26.38,26.35,26.36,17068.0,23.9918,24.01,23.9827,23.9918,17068.0
2021-09-28 12:50:00,26.36,26.41,26.35,26.38,30216.0,23.9918,24.0373,23.9827,24.01,30216.0
2021-09-28 12:55:00,26.38,26.41,26.36,26.38,32350.0,24.01,24.0373,23.9918,24.01,32350.0
2021-09-28 13:00:00,26.37,26.38,26.33,26.38,23494.0,24.0009,24.01,23.9645,24.01,23494.0
2021-09-28 13:05:00,26.37,26.42,26.36,26.41,13426.0,24.0009,24.0464,23.9918,24.0373,13426.0
2021-09-28 13:10:00,26.41,26.41,26.38,26.4,13000.0,24.0373,24.0373,24.01,24.0282,13000.0
2021-09-28 13:15:00,26.4,26.43,26.39,26.43,20082.0,24.0282,24.0555,24.0191,24.0555,20082.0
2021-09-28 13:20:00,26.43,26.46,26.42,26.46,8482.0,24.0555,24.0828,24.0464,24.0828,8482.0
2021-09-28 13:25:00,26.46,26.49,26.45,26.47,12954.0,24.0828,24.1101,24.0737,24.0919,12954.0
2021-09-28 13:30:00,26.46,26.46,26.44,26.45,18534.0,24.0828,24.0828,24.0646,24.0737,18534.0
2021-09-28 13:35:00,26.45,26.46,26.43,26.45,21924.0,24.0737,24.0828,24.0555,24.0737,21924.0
2021-09-28 13:40:00,26.45,26.47,26.43,26.45,18274.0,24.0737,24.0919,24.0555,24.0737,18274.0
2021-09-28 13:45:00,26.44,26.45,26.4,26.41,26202.0,24.0646,24.0737,24.0282,24.0373,26202.0
2021-09-28 13:50:00,26.4,26.41,26.38,26.39,20700.0,24.0282,24.0373,24.01,24.0191,20700.0
2021-09-28 13:55:00,26.39,26.41,26.39,26.39,25336.0,24.0191,24.0373,24.0191,24.0191,25336.0
2021-09-28 14:00:00,26.39,26.41,26.38,26.4,25810.0,24.0191,24.0373,24.01,24.0282,25810.0
2021-09-28 14:05:00,26.4,26.41,26.38,26.38,26634.0,24.0282,24.0373,24.01,24.01,26634.0
2021-09-28 14:10:00,26.38,26.38,26.34,26.35,20796.0,24.01,24.01,23.9736,23.9827,20796.0
2021-09-28 14:15:00,26.35,26.42,26.35,26.42,19756.0,23.9827,24.0464,23.9827,24.0464,19756.0
2021-09-28 14:20:00,26.42,26.45,26.42,26.45,16508.0,24.0464,24.0737,24.0464,24.0737,16508.0
2021-09-28 14:25:00,26.46,26.48,26.43,26.48,28536.0,24.0828,24.101,24.0555,24.101,28536.0
2021-09-28 14:30:00,26.47,26.47,26.44,26.45,18038.0,24.0919,24.0919,24.0646,24.0737,18038.0
2021-09-28 14:35:00,26.45,26.46,26.42,26.42,20966.0,24.0737,24.0828,24.0464,24.0464,20966.0
2021-09-28 14:40:00,26.42,26.45,26.41,26.45,15936.0,24.0464,24.0737,24.0373,24.0737,15936.0
2021-09-28 14:45:00,26.46,26.51,26.46,26.5,18058.0,24.0828,24.1283,24.0828,24.1192,18058.0
2021-09-28 14:50:00,26.51,26.51,26.46,26.47,14150.0,24.1283,24.1283,24.0828,24.0919,14150.0
2021-09-28 14:55:00,26.47,26.49,26.47,26.47,25032.0,24.0919,24.1101,24.0919,24.0919,25032.0
2021-09-28 15:00:00,26.47,26.5,26.45,26.47,33022.0,24.0919,24.1192,24.0737,24.0919,33022.0
2021-09-28 15:05:00,26.47,26.5,26.45,26.49,34928.0,24.0919,24.1192,24.0737,24.1101,34928.0
2021-09-28 15:10:00,26.49,26.5,26.46,26.47,25762.0,24.1101,24.1192,24.0828,24.0919,25762.0
2021-09-28 15:15:00,26.47,26.49,26.46,26.47,31454.0,24.0919,24.1101,24.0828,24.0919,31454.0
2021-09-28 15:20:00,26.47,26.49,26.43,26.43,36232.0,24.0919,24.1101,24.0555,24.0555,36232.0
2021-09-28 15:25:00,26.43,26.43,26.4,26.4,35680.0,24.0555,24.0555,24.0282,24.0282,35680.0
2021-09-28 15:30:00,26.4,26.43,26.4,26.41,37978.0,24.0282,24.0555,24.0282,24.0373,37978.0
2021-09-28 15:35:00,26.41,26.48,26.4,26.43,45446.0,24.0373,24.101,24.0282,24.0555,45446.0
2021-09-28 15:40:00,26.43,26.47,26.43,26.43,42496.0,24.0555,24.0919,24.0555,24.0555,42496.0
2021-09-28 15:45:00,26.43,26.45,26.35,26.35,67300.0,24.0555,24.0737,23.9827,23.9827,67300.0
2021-09-28 15:50:00,26.35,26.35,26.29,26.32,195096.0,23.9827,23.9827,23.9281,23.9554,195096.0
2021-09-28 15:55:00,26.32,26.35,26.29,26.34,339058.0,23.9554,23.9827,23.9281,23.9736,339058.0
2021-09-29 09:30:00,26.41,26.48,26.33,26.42,62326.0,24.0373,24.101,23.9645,24.0464,62326.0
2021-09-29 09:35:00,26.42,26.43,26.35,26.36,20882.0,24.0464,24.0555,23.9827,23.9918,20882.0
2021-09-29 09:40:00,26.35,26.38,26.33,26.33,39850.0,23.9827,24.01,23.9645,23.9645,39850.0
2021-09-29 09:45:00,26.33,26.41,26.29,26.41,33738.0,23.9645,24.0373,23.9281,24.0373,33738.0
2021-09-29 09:50:00,26.4,26.45,26.36,26.4,32578.0,24.0282,24.0737,23.9918,24.0282,32578.0
2021-09-29 09:55:00,26.4,26.43,26.4,26.43,40148.0,24.0282,24.0555,24.0282,24.0555,40148.0
2021-09-29 10:00:00,26.43,26.48,26.39,26.4,53422.0,24.0555,24.101,24.0191,24.0282,53422.0
2021-09-29 10:05:00,26.4,26.42,26.37,26.42,51528.0,24.0282,24.0464,24.0009,24.0464,51528.0
2021-09-29 10:10:00,26.42,26.43,26.39,26.4,16170.0,24.0464,24.0555,24.0191,24.0282,16170.0
2021-09-29 10:15:00,26.39,26.44,26.39,26.43,15810.0,24.0191,24.0646,24.0191,24.0555,15810.0
2021-09-29 10:20:00,26.45,26.51,26.45,26.5,32792.0,24.0737,24.1283,24.0737,24.1192,32792.0
2021-09-29 10:25:00,26.5,26.52,26.49,26.49,24098.0,24.1192,24.1374,24.1101,24.1101,24098.0
2021-09-29 10:30:00,26.49,26.49,26.44,26.46,36016.0,24.1101,24.1101,24.0646,24.0828,36016.0
2021-09-29 10:35:00,26.47,26.5,26.44,26.44,22180.0,24.0919,24.1192,24.0646,24.0646,22180.0
2021-09-29 10:40:00,26.45,26.46,26.45,26.45,11336.0,24.0737,24.0828,24.0737,24.0737,11336.0
2021-09-29 10:45:00,26.45,26.48,26.43,26.48,32578.0,24.0737,24.101,24.0555,24.101,32578.0
2021-09-29 10:50:00,26.48,26.5,26.46,26.47,27290.0,24.101,24.1192,24.0828,24.0919,27290.0
2021-09-29 10:55:00,26.47,26.53,26.46,26.53,17578.0,24.0919,24.1465,24.0828,24.1465,17578.0
2021-09-29 11:00:00,26.53,26.56,26.47,26.48,24162.0,24.1465,24.1738,24.0919,24.101,24162.0
2021-09-29 11:05:00,26.47,26.5,26.47,26.49,5544.0,24.0919,24.1192,24.0919,24.1101,5544.0
2021-09-29 11:10:00,26.48,26.5,26.47,26.48,14038.0,24.101,24.1192,24.0919,24.101,14038.0
2021-09-29 11:15:00,26.47,26.48,26.47,26.48,12662.0,24.0919,24.101,24.0919,24.101,12662.0
2021-09-29 11:20:00,26.48,26.5,26.46,26.5,14570.0,24.101,24.1192,24.0828,24.1192,14570.0
2021-09-29 11:25:00,26.5,26.5,26.48,26.49,13754.0,24.1192,24.1192,24.101,24.1101,13754.0
2021-09-29 11:30:00,26.49,26.53,26.48,26.53,23510.0,24.1101,24.1465,24.101,24.1465,23510.0
2021-09-29 11:35:00,26.53,26.53,26.48,26.5,22678.0,24.1465,24.1465,24.101,24.1192,22678.0
2021-09-29 11:40:00,26.49,26.51,26.49,26.5,6752.0,24.1101,24.1283,24.1101,24.1192,6752.0
2021-09-29 11:45:00,26.5,26.51,26.48,26.5,10636.0,24.1192,24.1283,24.101,24.1192,10636.0
2021-09-29 11:50:00,26.5,26.53,26.5,26.5,14576.0,24.1192,24.1465,24.1192,24.1192,14576.0
2021-09-29 11:55:00,26.5,26.51,26.49,26.5,26738.0,24.1192,24.1283,24.1101,24.1192,26738.0
2021-09-29 12:00:00,26.5,26.5,26.48,26.48,13100.0,24.1192,24.1192,24.101,24.101,13100.0
2021-09-29 12:05:00,26.48,26.48,26.47,26.48,8378.0,24.101,24.101,24.0919,24.101,8378.0
2021-09-29 12:10:00,26.47,26.47,26.44,26.45,33916.0,24.0919,24.0919,24.0646,24.0737,33916.0
2021-09-29 12:15:00,26.45,26.45,26.42,26.45,13292.0,24.0737,24.0737,24.0464,24.0737,13292.0
2021-09-29 12:20:00,26.45,26.46,26.43,26.44,12404.0,24.0737,24.0828,24.0555,24.0646,12404.0
2021-09-29 12:25:00,26.43,26.47,26.43,26.47,8722.0,24.0555,24.0919,24.0555,24.0919,8722.0
2021-09-29 12:30:00,26.46,26.48,26.45,26.48,11250.0,24.0828,24.101,24.0737,24.101,11250.0
2021-09-29 12:35:00,26.48,26.49,26.48,26.49,15680.0,24.101,24.1101,24.101,24.1101,15680.0
2021-09-29 12:40:00,26.49,26.5,26.48,26.49,22616.0,24.1101,24.1192,24.101,24.1101,22616.0
2021-09-29 12:45:00,26.48,26.5,26.47,26.5,9314.0,24.101,24.1192,24.0919,24.1192,9314.0
2021-09-29 12:50:00,26.5,26.52,26.49,26.5,18510.0,24.1192,24.1374,24.1101,24.1192,18510.0
2021-09-29 12:55:00,26.5,26.5,26.46,26.48,13898.0,24.1192,24.1192,24.0828,24.101,13898.0
2021-09-29 13:00:00,26.48,26.48,26.46,26.46,9078.0,24.101,24.101,24.0828,24.0828,9078.0
2021-09-29 13:05:00,26.46,26.46,26.44,26.45,19620.0,24.0828,24.0828,24.0646,24.0737,19620.0
2021-09-29 13:10:00,26.45,26.48,26.45,26.46,30490.0,24.0737,24.101,24.0737,24.0828,30490.0
2021-09-29 13:15:00,26.46,26.5,26.46,26.49,14328.0,24.0828,24.1192,24.0828,24.1101,14328.0
2021-09-29 13:20:00,26.49,26.49,26.47,26.47,13058.0,24.1101,24.1101,24.0919,24.0919,13058.0
2021-09-29 13:25:00,26.47,26.47,26.43,26.44,12692.0,24.0919,24.0919,24.0555,24.0646,12692.0
2021-09-29 13:30:00,26.44,26.44,26.4,26.4,14340.0,24.0646,24.0646,24.0282,24.0282,14340.0
2021-09-29 13:35:00,26.4,26.42,26.4,26.42,10382.0,24.0282,24.0464,24.0282,24.0464,10382.0
2021-09-29 13:40:00,26.41,26.44,26.41,26.44,20448.0,24.0373,24.0646,24.0373,24.0646,20448.0
2021-09-29 13:45:00,26.43,26.44,26.41,26.42,12448.0,24.0555,24.0646,24.0373,24.0464,12448.0
2021-09-29 13:50:00,26.42,26.45,26.41,26.45,15592.0,24.0464,24.0737,24.0373,24.0737,15592.0
2021-09-29 13:55:00,26.45,26.45,26.43,26.44,15326.0,24.0737,24.0737,24.0555,24.0646,15326.0
2021-09-29 14:00:00,26.45,26.47,26.43,26.46,16730.0,24.0737,24.0919,24.0555,24.0828,16730.0
2021-09-29 14:05:00,26.46,26.5,26.45,26.5,15814.0,24.0828,24.1192,24.0737,24.1192,15814.0
2021-09-29 14:10:00,26.5,26.56,26.5,26.56,19220.0,24.1192,24.1738,24.1192,24.1738,19220.0
2021-09-29 14:15:00,26.56,26.57,26.54,26.56,14804.0,24.1738,24.1829,24.1556,24.1738,14804.0
2021-09-29 14:20:00,26.56,26.56,26.54,26.55,14042.0,24.1738,24.1738,24.1556,24.1647,14042.0
2021-09-29 14:25:00,26.55,26.56,26.54,26.55,10812.0,24.1647,24.1738,24.1556,24.1647,10812.0
2021-09-29 14:30:00,26.55,26.57,26.55,26.56,15120.0,24.1647,24.1829,24.1647,24.1738,15120.0
2021-09-29 14:35:00,26.55,26.56,26.54,26.54,14448.0,24.1647,24.1738,24.1556,24.1556,14448.0
2021-09-29 14:40:00,26.55,26.57,26.53,26.56,14064.0,24.1647,24.1829,24.1465,24.1738,14064.0
2021-09-29 14:45:00,26.56,26.57,26.52,26.53,15878.0,24.1738,24.1829,24.1374,24.1465,15878.0
2021-09-29 14:50:00,26.53,26.54,26.52,26.53,19506.0,24.1465,24.1556,24.1374,24.1465,19506.0
2021-09-29 14:55:00,26.53,26.53,26.51,26.53,11298.0,24.1465,24.1465,24.1283,24.1465,11298.0
2021-09-29 15:00:00,26.52,26.54,26.48,26.48,30424.0,24.1374,24.1556,24.101,24.101,30424.0
2021-09-29 15:05:00,26.48,26.51,26.47,26.51,19326.0,24.101,24.1283,24.0919,24.1283,19326.0
2021-09-29 15:10:00,26.5,26.51,26.48,26.51,37008.0,24.1192,24.1283,24.101,24.1283,37008.0
2021-09-29 15:15:00,26.5,26.52,26.5,26.5,31500.0,24.1192,24.1374,24.1192,24.1192,31500.0
2021-09-29 15:20:00,26.5,26.5,26.48,26.48,19990.0,24.1192,24.1192,24.101,24.101,19990.0
2021-09-29 15:25:00,26.49,26.52,26.49,26.52,30406.0,24.1101,24.1374,24.1101,24.1374,30406.0
2021-09-29 15:30:00,26.52,26.52,26.5,26.52,36532.0,24.1374,24.1374,24.1192,24.1374,36532.0
2021-09-29 15:35:00,26.52,26.52,26.48,26.49,32424.0,24.1374,24.1374,24.101,24.1101,32424.0
2021-09-29 15:40:00,26.49,26.49,26.43,26.44,29936.0,24.1101,24.1101,24.0555,24.0646,29936.0
2021-09-29 15:45:00,26.45,26.46,26.42,26.45,45588.0,24.0737,24.0828,24.0464,24.0737,45588.0
2021-09-29 15:50:00,26.45,26.45,26.39,26.4,79888.0,24.0737,24.0737,24.0191,24.0282,79888.0
2021-09-29 15:55:00,26.4,26.41,26.36,26.41,179862.0,24.0282,24.0373,23.9918,24.0373,179862.0
2021-09-30 09:30:00,26.56,26.63,26.48,26.48,99738.0,24.1738,24.2375,24.101,24.101,99738.0
2021-09-30 09:35:00,26.48,26.48,26.42,26.46,35408.0,24.101,24.101,24.0464,24.0828,35408.0
2021-09-30 09:40:00,26.46,26.5,26.42,26.43,52688.0,24.0828,24.1192,24.0464,24.0555,52688.0
2021-09-30 09:45:00,26.44,26.45,26.4,26.41,67844.0,24.0646,24.0737,24.0282,24.0373,67844.0
2021-09-30 09:50:00,26.42,26.45,26.41,26.42,41090.0,24.0464,24.0737,24.0373,24.0464,41090.0
2021-09-30 09:55:00,26.42,26.42,26.36,26.4,43710.0,24.0464,24.0464,23.9918,24.0282,43710.0
2021-09-30 10:00:00,26.39,26.41,26.36,26.4,29984.0,24.0191,24.0373,23.9918,24.0282,29984.0
2021-09-30 10:05:00,26.39,26.41,26.33,26.36,49588.0,24.0191,24.0373,23.9645,23.9918,49588.0
2021-09-30 10:10:00,26.36,26.38,26.29,26.29,41736.0,23.9918,24.01,23.9281,23.9281,41736.0
2021-09-30 10:15:00,26.29,26.36,26.28,26.34,64552.0,23.9281,23.9918,23.919,23.9736,64552.0
2021-09-30 10:20:00,26.34,26.35,26.23,26.23,49424.0,23.9736,23.9827,23.8735,23.8735,49424.0
2021-09-30 10:25:00,26.23,26.29,26.23,26.28,39548.0,23.8735,23.9281,23.8735,23.919,39548.0
2021-09-30 10:30:00,26.28,26.3,26.25,26.29,48120.0,23.919,23.9372,23.8917,23.9281,48120.0
2021-09-30 10:35:00,26.28,26.29,26.25,26.27,23592.0,23.919,23.9281,23.8917,23.9099,23592.0
2021-09-30 10:40:00,26.27,26.27,26.21,26.22,76922.0,23.9099,23.9099,23.8553,23.8644,76922.0
2021-09-30 10:45:00,26.23,26.23,26.18,26.2,46048.0,23.8735,23.8735,23.828,23.8462,46048.0
2021-09-30 10:50:00,26.2,26.21,26.17,26.17,50626.0,23.8462,23.8553,23.8189,23.8189,50626.0
2021-09-30 10:55:00,26.18,26.2,26.15,26.18,69520.0,23.828,23.8462,23.8007,23.828,69520.0
2021-09-30 11:00:00,26.18,26.21,26.16,26.21,28276.0,23.828,23.8553,23.8098,23.8553,28276.0
2021-09-30 11:05:00,26.21,26.22,26.17,26.18,26230.0,23.8553,23.8644,23.8189,23.828,26230.0
2021-09-30 11:10:00,26.18,26.23,26.18,26.21,26000.0,23.828,23.8735,23.828,23.8553,26000.0
2021-09-30 11:15:00,26.21,26.26,26.2,26.23,41938.0,23.8553,23.9008,23.8462,23.8735,41938.0
2021-09-30 11:20:00,26.22,26.22,26.14,26.15,22722.0,23.8644,23.8644,23.7916,23.8007,22722.0
2021-09-30 11:25:00,26.14,26.17,26.13,26.17,24554.0,23.7916,23.8189,23.7825,23.8189,24554.0
2021-09-30 11:30:00,26.16,26.17,26.13,26.14,30320.0,23.8098,23.8189,23.7825,23.7916,30320.0
2021-09-30 11:35:00,26.13,26.13,26.08,26.11,30404.0,23.7825,23.7825,23.737,23.7643,30404.0
2021-09-30 11:40:00,26.1,26.11,26.0,26.05,76258.0,23.7552,23.7643,23.6641,23.7097,76258.0
2021-09-30 11:45:00,26.05,26.05,25.99,26.02,51966.0,23.7097,23.7097,23.655,23.6824,51966.0
2021-09-30 11:50:00,26.0,26.05,25.99,26.03,43514.0,23.6641,23.7097,23.655,23.6915,43514.0
2021-09-30 11:55:00,26.03,26.04,25.99,26.02,22536.0,23.6915,23.7006,23.655,23.6824,22536.0
2021-09-30 12:00:00,26.02,26.02,25.96,25.96,34680.0,23.6824,23.6824,23.6277,23.6277,34680.0
2021-09-30 12:05:00,25.97,25.97,25.9,25.9,38892.0,23.6368,23.6368,23.5731,23.5731,38892.0
2021-09-30 12:10:00,25.9,25.93,25.89,25.93,44140.0,23.5731,23.6004,23.564,23.6004,44140.0
2021-09-30 12:15:00,25.92,25.95,25.92,25.94,45542.0,23.5913,23.6186,23.5913,23.6095,45542.0
2021-09-30 12:20:00,25.94,25.97,25.91,25.93,62430.0,23.6095,23.6368,23.5822,23.6004,62430.0
2021-09-30 12:25:00,25.93,25.96,25.9,25.91,43752.0,23.6004,23.6277,23.5731,23.5822,43752.0
2021-09-30 12:30:00,25.91,25.91,25.86,25.89,100256.0,23.5822,23.5822,23.5367,23.564,100256.0
2021-09-30 12:35:00,25.89,26.0,25.88,25.99,131282.0,23.564,23.6641,23.5549,23.655,131282.0
2021-09-30 12:40:00,25.99,26.03,25.96,25.98,63750.0,23.655,23.6915,23.6277,23.6459,63750.0
2021-09-30 12:45:00,25.98,26.05,25.97,26.04,51854.0,23.6459,23.7097,23.6368,23.7006,51854.0
2021-09-30 12:50:00,26.03,26.04,25.98,25.99,36844.0,23.6915,23.7006,23.6459,23.655,36844.0
2021-09-30 12:55:00,25.99,26.0,25.97,25.99,23470.0,23.655,23.6641,23.6368,23.655,23470.0
2021-09-30 13:00:00,25.99,25.99,25.97,25.98,46680.0,23.655,23.655,23.6368,23.6459,46680.0
2021-09-30 13:05:00,25.98,26.0,25.97,26.0,25306.0,23.6459,23.6641,23.6368,23.6641,25306.0
2021-09-30 13:10:00,26.0,26.0,25.97,25.97,28206.0,23.6641,23.6641,23.6368,23.6368,28206.0
2021-09-30 13:15:00,25.97,25.99,25.96,25.97,37856.0,23.6368,23.655,23.6277,23.6368,37856.0
2021-09-30 13:20:00,25.98,25.98,25.93,25.95,19978.0,23.6459,23.6459,23.6004,23.6186,19978.0
2021-09-30 13:25:00,25.95,25.95,25.91,25.91,20086.0,23.6186,23.6186,23.5822,23.5822,20086.0
2021-09-30 13:30:00,25.91,25.91,25.89,25.9,19358.0,23.5822,23.5822,23.564,23.5731,19358.0
2021-09-30 13:35:00,25.9,25.93,25.88,25.92,32982.0,23.5731,23.6004,23.5549,23.5913,32982.0
2021-09-30 13:40:00,25.92,25.93,25.9,25.92,12394.0,23.5913,23.6004,23.5731,23.5913,12394.0
2021-09-30 13:45:00,25.91,25.93,25.89,25.9,28624.0,23.5822,23.6004,23.564,23.5731,28624.0
2021-09-30 13:50:00,25.91,25.98,25.9,25.98,26876.0,23.5822,23.6459,23.5731,23.6459,26876.0
2021-09-30 13:55:00,25.97,25.97,25.95,25.95,15700.0,23.6368,23.6368,23.6186,23.6186,15700.0
2021-09-30 14:00:00,25.95,26.0,25.95,26.0,20588.0,23.6186,23.6641,23.6186,23.6641,20588.0
2021-09-30 14:05:00,26.0,26.06,26.0,26.05,23408.0,23.6641,23.7188,23.6641,23.7097,23408.0
2021-09-30 14:10:00,26.05,26.05,26.02,26.04,16542.0,23.7097,23.7097,23.6824,23.7006,16542.0
2021-09-30 14:15:00,26.04,26.04,25.99,26.0,22354.0,23.7006,23.7006,23.655,23.6641,22354.0
2021-09-30 14:20:00,26.0,26.02,26.0,26.02,19956.0,23.6641,23.6824,23.6641,23.6824,19956.0
2021-09-30 14:25:00,26.02,26.04,26.0,26.03,19724.0,23.6824,23.7006,23.6641,23.6915,19724.0
2021-09-30 14:30:00,26.03,26.06,26.03,26.06,13940.0,23.6915,23.7188,23.6915,23.7188,13940.0
2021-09-30 14:35:00,26.06,26.06,26.03,26.04,17226.0,23.7188,23.7188,23.6915,23.7006,17226.0
2021-09-30 14:40:00,26.04,26.1,26.03,26.09,15768.0,23.7006,23.7552,23.6915,23.7461,15768.0
2021-09-30 14:45:00,26.09,26.09,26.07,26.08,18946.0,23.7461,23.7461,23.7279,23.737,18946.0
2021-09-30 14:50:00,26.08,26.11,26.08,26.08,21312.0,23.737,23.7643,23.737,23.737,21312.0
2021-09-30 14:55:00,26.07,26.07,26.04,26.04,20552.0,23.7279,23.7279,23.7006,23.7006,20552.0
2021-09-30 15:00:00,26.04,26.06,26.03,26.04,22038.0,23.7006,23.7188,23.6915,23.7006,22038.0
2021-09-30 15:05:00,26.04,26.06,26.03,26.05,38500.0,23.7006,23.7188,23.6915,23.7097,38500.0
2021-09-30 15:10:00,26.05,26.1,26.05,26.09,33732.0,23.7097,23.7552,23.7097,23.7461,33732.0
2021-09-30 15:15:00,26.1,26.14,26.09,26.09,38670.0,23.7552,23.7916,23.7461,23.7461,38670.0
2021-09-30 15:20:00,26.09,26.09,26.06,26.06,17668.0,23.7461,23.7461,23.7188,23.7188,17668.0
2021-09-30 15:25:00,26.06,26.06,26.03,26.04,35726.0,23.7188,23.7188,23.6915,23.7006,35726.0
2021-09-30 15:30:00,26.04,26.11,26.04,26.1,118108.0,23.7006,23.7643,23.7006,23.7552,118108.0
2021-09-30 15:35:00,26.1,26.1,26.04,26.04,40814.0,23.7552,23.7552,23.7006,23.7006,40814.0
2021-09-30 15:40:00,26.04,26.05,25.96,25.97,61098.0,23.7006,23.7097,23.6277,23.6368,61098.0
2021-09-30 15:45:00,25.97,25.98,25.92,25.94,111530.0,23.6368,23.6459,23.5913,23.6095,111530.0
2021-09-30 15:50:00,25.93,25.93,25.86,25.87,178058.0,23.6004,23.6004,23.5367,23.5458,178058.0
2021-09-30 15:55:00,25.88,25.88,25.79,25.8,370344.0,23.5549,23.5549,23.473,23.4821,370344.0
2021-10-01 09:30:00,25.9,25.9,25.7,25.72,105510.0,23.5731,23.5731,23.3911,23.4093,105510.0
2021-10-01 09:35:00,25.72,25.72,25.63,25.68,80524.0,23.4093,23.4093,23.3274,23.3729,80524.0
2021-10-01 09:40:00,25.7,25.73,25.6,25.6,142650.0,23.3911,23.4184,23.3001,23.3001,142650.0
2021-10-01 09:45:00,25.6,25.61,25.49,25.58,199850.0,23.3001,23.3092,23.2,23.2819,199850.0
2021-10-01 09:50:00,25.57,25.61,25.54,25.6,101866.0,23.2728,23.3092,23.2455,23.3001,101866.0
2021-10-01 09:55:00,25.59,25.68,25.57,25.68,25756.0,23.291,23.3729,23.2728,23.3729,25756.0
2021-10-01 10:00:00,25.68,25.73,25.65,25.66,73344.0,23.3729,23.4184,23.3456,23.3547,73344.0
2021-10-01 10:05:00,25.66,25.8,25.65,25.78,28948.0,23.3547,23.4821,23.3456,23.4639,28948.0
2021-10-01 10:10:00,25.78,25.83,25.76,25.77,34506.0,23.4639,23.5094,23.4457,23.4548,34506.0
2021-10-01 10:15:00,25.77,25.78,25.7,25.73,52718.0,23.4548,23.4639,23.3911,23.4184,52718.0
2021-10-01 10:20:00,25.72,25.74,25.65,25.65,45050.0,23.4093,23.4275,23.3456,23.3456,45050.0
2021-10-01 10:25:00,25.66,25.73,25.65,25.7,38980.0,23.3547,23.4184,23.3456,23.3911,38980.0
2021-10-01 10:30:00,25.7,25.72,25.66,25.68,24476.0,23.3911,23.4093,23.3547,23.3729,24476.0
2021-10-01 10:35:00,25.67,25.69,25.65,25.66,25368.0,23.3638,23.382,23.3456,23.3547,25368.0
2021-10-01 10:40:00,25.65,25.72,25.65,25.66,41278.0,23.3456,23.4093,23.3456,23.3547,41278.0
2021-10-01 10:45:00,25.66,25.72,25.65,25.72,25344.0,23.3547,23.4093,23.3456,23.4093,25344.0
2021-10-01 10:50:00,25.71,25.73,25.7,25.72,26826.0,23.4002,23.4184,23.3911,23.4093,26826.0
2021-10-01 10:55:00,25.72,25.8,25.72,25.78,20434.0,23.4093,23.4821,23.4093,23.4639,20434.0
2021-10-01 11:00:00,25.78,25.84,25.78,25.8,23564.0,23.4639,23.5185,23.4639,23.4821,23564.0
2021-10-01 11:05:00,25.81,25.81,25.75,25.75,19422.0,23.4912,23.4912,23.4366,23.4366,19422.0
2021-10-01 11:10:00,25.75,25.88,25.73,25.86,34790.0,23.4366,23.5549,23.4184,23.5367,34790.0
2021-10-01 11:15:00,25.87,25.9,25.86,25.9,20626.0,23.5458,23.5731,23.5367,23.5731,20626.0
2021-10-01 11:20:00,25.91,25.92,25.88,25.89,26828.0,23.5822,23.5913,23.5549,23.564,26828.0
2021-10-01 11:25:00,25.9,25.9,25.87,25.87,29094.0,23.5731,23.5731,23.5458,23.5458,29094.0
2021-10-01 11:30:00,25.87,25.89,25.86,25.89,35598.0,23.5458,23.564,23.5367,23.564,35598.0
2021-10-01 11:35:00,25.89,25.91,25.88,25.9,44946.0,23.564,23.5822,23.5549,23.5731,44946.0
2021-10-01 11:40:00,25.9,25.92,25.89,25.91,37462.0,23.5731,23.5913,23.564,23.5822,37462.0
2021-10-01 11:45:00,25.9,25.93,25.9,25.93,32664.0,23.5731,23.6004,23.5731,23.6004,32664.0
2021-10-01 11:50:00,25.93,25.93,25.88,25.92,25128.0,23.6004,23.6004,23.5549,23.5913,25128.0
2021-10-01 11:55:00,25.91,25.92,25.89,25.92,39798.0,23.5822,23.5913,23.564,23.5913,39798.0
2021-10-01 12:00:00,25.92,25.93,25.9,25.93,25496.0,23.5913,23.6004,23.5731,23.6004,25496.0
2021-10-01 12:05:00,25.93,25.97,25.92,25.97,14050.0,23.6004,23.6368,23.5913,23.6368,14050.0
2021-10-01 12:10:00,25.96,25.97,25.95,25.95,15174.0,23.6277,23.6368,23.6186,23.6186,15174.0
2021-10-01 12:15:00,25.95,25.96,25.9,25.92,22704.0,23.6186,23.6277,23.5731,23.5913,22704.0
2021-10-01 12:20:00,25.92,25.98,25.92,25.98,13788.0,23.5913,23.6459,23.5913,23.6459,13788.0
2021-10-01 12:25:00,25.98,25.98,25.95,25.96,8294.0,23.6459,23.6459,23.6186,23.6277,8294.0
2021-10-01 12:30:00,25.97,25.98,25.96,25.97,12358.0,23.6368,23.6459,23.6277,23.6368,12358.0
2021-10-01 12:35:00,25.96,25.97,25.92,25.92,33810.0,23.6277,23.6368,23.5913,23.5913,33810.0
2021-10-01 12:40:00,25.93,25.96,25.93,25.95,13394.0,23.6004,23.6277,23.6004,23.6186,13394.0
2021-10-01 12:45:00,25.95,25.96,25.93,25.93,16274.0,23.6186,23.6277,23.6004,23.6004,16274.0
2021-10-01 12:50:00,25.93,25.96,25.92,25.96,16252.0,23.6004,23.6277,23.5913,23.6277,16252.0
2021-10-01 12:55:00,25.95,25.96,25.93,25.93,24092.0,23.6186,23.6277,23.6004,23.6004,24092.0
2021-10-01 13:00:00,25.94,25.96,25.92,25.96,15528.0,23.6095,23.6277,23.5913,23.6277,15528.0
2021-10-01 13:05:00,25.95,25.99,25.93,25.99,68162.0,23.6186,23.655,23.6004,23.655,68162.0
2021-10-01 13:10:00,25.99,25.99,25.97,25.98,15436.0,23.655,23.655,23.6368,23.6459,15436.0
2021-10-01 13:15:00,25.98,25.99,25.97,25.98,15824.0,23.6459,23.655,23.6368,23.6459,15824.0
2021-10-01 13:20:00,25.98,25.99,25.97,25.99,13804.0,23.6459,23.655,23.6368,23.655,13804.0
2021-10-01 13:25:00,25.99,25.99,25.96,25.96,10690.0,23.655,23.655,23.6277,23.6277,10690.0
2021-10-01 13:30:00,25.96,25.99,25.96,25.99,32928.0,23.6277,23.655,23.6277,23.655,32928.0
2021-10-01 13:35:00,25.98,26.0,25.98,25.99,9792.0,23.6459,23.6641,23.6459,23.655,9792.0
2021-10-01 13:40:00,26.0,26.02,26.0,26.02,20070.0,23.6641,23.6824,23.6641,23.6824,20070.0
2021-10-01 13:45:00,26.02,26.06,26.01,26.06,21638.0,23.6824,23.7188,23.6733,23.7188,21638.0
2021-10-01 13:50:00,26.06,26.08,26.05,26.06,16662.0,23.7188,23.737,23.7097,23.7188,16662.0
2021-10-01 13:55:00,26.06,26.06,26.02,26.02,36388.0,23.7188,23.7188,23.6824,23.6824,36388.0
2021-10-01 14:00:00,26.02,26.04,26.01,26.04,85316.0,23.6824,23.7006,23.6733,23.7006,85316.0
2021-10-01 14:05:00,26.04,26.06,26.03,26.05,67382.0,23.7006,23.7188,23.6915,23.7097,67382.0
2021-10-01 14:10:00,26.05,26.06,26.04,26.05,32018.0,23.7097,23.7188,23.7006,23.7097,32018.0
2021-10-01 14:15:00,26.05,26.05,26.04,26.04,50172.0,23.7097,23.7097,23.7006,23.7006,50172.0
2021-10-01 14:20:00,26.04,26.06,26.04,26.04,76406.0,23.7006,23.7188,23.7006,23.7006,76406.0
2021-10-01 14:25:00,26.04,26.06,26.03,26.04,28308.0,23.7006,23.7188,23.6915,23.7006,28308.0
2021-10-01 14:30:00,26.03,26.04,26.02,26.03,19514.0,23.6915,23.7006,23.6824,23.6915,19514.0
2021-10-01 14:35:00,26.03,26.04,26.02,26.04,15306.0,23.6915,23.7006,23.6824,23.7006,15306.0
2021-10-01 14:40:00,26.04,26.04,26.0,26.0,21774.0,23.7006,23.7006,23.6641,23.6641,21774.0
2021-10-01 14:45:00,26.0,26.02,26.0,26.02,10988.0,23.6641,23.6824,23.6641,23.6824,10988.0
2021-10-01 14:50:00,26.02,26.03,26.0,26.03,20410.0,23.6824,23.6915,23.6641,23.6915,20410.0
2021-10-01 14:55:00,26.04,26.05,26.03,26.05,10652.0,23.7006,23.7097,23.6915,23.7097,10652.0
2021-10-01 15:00:00,26.05,26.1,26.04,26.09,21508.0,23.7097,23.7552,23.7006,23.7461,21508.0
2021-10-01 15:05:00,26.09,26.1,26.09,26.09,18434.0,23.7461,23.7552,23.7461,23.7461,18434.0
2021-10-01 15:10:00,26.09,26.12,26.09,26.11,20698.0,23.7461,23.7734,23.7461,23.7643,20698.0
2021-10-01 15:15:00,26.11,26.13,26.07,26.08,30342.0,23.7643,23.7825,23.7279,23.737,30342.0
2021-10-01 15:20:00,26.08,26.09,26.05,26.05,34420.0,23.737,23.7461,23.7097,23.7097,34420.0
2021-10-01 15:25:00,26.05,26.05,26.0,26.01,41048.0,23.7097,23.7097,23.6641,23.6733,41048.0
2021-10-01 15:30:00,26.02,26.02,25.98,26.0,56400.0,23.6824,23.6824,23.6459,23.6641,56400.0
2021-10-01 15:35:00,26.01,26.01,25.96,25.96,68414.0,23.6733,23.6733,23.6277,23.6277,68414.0
2021-10-01 15:40:00,25.96,25.97,25.92,25.93,79060.0,23.6277,23.6368,23.5913,23.6004,79060.0
2021-10-01 15:45:00,25.93,25.94,25.88,25.89,128304.0,23.6004,23.6095,23.5549,23.564,128304.0
2021-10-01 15:50:00,25.89,25.96,25.89,25.92,181456.0,23.564,23.6277,23.564,23.5913,181456.0
2021-10-01 15:55:00,25.92,25.93,25.79,25.83,716612.0,23.5913,23.6004,23.473,23.5094,716612.0
2021-10-04 09:30:00,25.73,25.95,25.73,25.91,123396.0,23.4184,23.6186,23.4184,23.5822,123396.0
2021-10-04 09:35:00,25.89,25.96,25.85,25.93,32960.0,23.564,23.6277,23.5276,23.6004,32960.0
2021-10-04 09:40:00,25.92,25.93,25.86,25.89,48270.0,23.5913,23.6004,23.5367,23.564,48270.0
2021-10-04 09:45:00,25.9,25.91,25.84,25.85,46146.0,23.5731,23.5822,23.5185,23.5276,46146.0
2021-10-04 09:50:00,25.84,25.91,25.84,25.9,43768.0,23.5185,23.5822,23.5185,23.5731,43768.0
2021-10-04 09:55:00,25.91,25.95,25.89,25.93,28816.0,23.5822,23.6186,23.564,23.6004,28816.0
2021-10-04 10:00:00,25.93,25.95,25.86,25.89,44324.0,23.6004,23.6186,23.5367,23.564,44324.0
2021-10-04 10:05:00,25.88,25.88,25.84,25.86,33822.0,23.5549,23.5549,23.5185,23.5367,33822.0
2021-10-04 10:10:00,25.86,25.91,25.85,25.9,33740.0,23.5367,23.5822,23.5276,23.5731,33740.0
2021-10-04 10:15:00,25.9,25.9,25.86,25.88,25378.0,23.5731,23.5731,23.5367,23.5549,25378.0
2021-10-04 10:20:00,25.86,25.88,25.8,25.82,33536.0,23.5367,23.5549,23.4821,23.5003,33536.0
2021-10-04 10:25:00,25.83,25.85,25.8,25.82,33930.0,23.5094,23.5276,23.4821,23.5003,33930.0
2021-10-04 10:30:00,25.8,25.83,25.77,25.77,30642.0,23.4821,23.5094,23.4548,23.4548,30642.0
2021-10-04 10:35:00,25.77,25.78,25.74,25.75,52994.0,23.4548,23.4639,23.4275,23.4366,52994.0
2021-10-04 10:40:00,25.75,25.75,25.72,25.74,30342.0,23.4366,23.4366,23.4093,23.4275,30342.0
2021-10-04 10:45:00,25.74,25.74,25.7,25.71,22952.0,23.4275,23.4275,23.3911,23.4002,22952.0
2021-10-04 10:50:00,25.71,25.72,25.63,25.64,18032.0,23.4002,23.4093,23.3274,23.3365,18032.0
2021-10-04 10:55:00,25.63,25.65,25.62,25.62,25636.0,23.3274,23.3456,23.3183,23.3183,25636.0
2021-10-04 11:00:00,25.62,25.66,25.6,25.66,29722.0,23.3183,23.3547,23.3001,23.3547,29722.0
2021-10-04 11:05:00,25.67,25.71,25.64,25.71,24522.0,23.3638,23.4002,23.3365,23.4002,24522.0
2021-10-04 11:10:00,25.7,25.72,25.68,25.71,12992.0,23.3911,23.4093,23.3729,23.4002,12992.0
2021-10-04 11:15:00,25.71,25.74,25.7,25.71,21946.0,23.4002,23.4275,23.3911,23.4002,21946.0
2021-10-04 11:20:00,25.71,25.71,25.64,25.64,20450.0,23.4002,23.4002,23.3365,23.3365,20450.0
2021-10-04 11:25:00,25.64,25.7,25.63,25.7,39202.0,23.3365,23.3911,23.3274,23.3911,39202.0
2021-10-04 11:30:00,25.69,25.7,25.63,25.63,34684.0,23.382,23.3911,23.3274,23.3274,34684.0
2021-10-04 11:35:00,25.63,25.64,25.6,25.61,20642.0,23.3274,23.3365,23.3001,23.3092,20642.0
2021-10-04 11:40:00,25.61,25.64,25.59,25.64,20338.0,23.3092,23.3365,23.291,23.3365,20338.0
2021-10-04 11:45:00,25.65,25.66,25.64,25.66,23266.0,23.3456,23.3547,23.3365,23.3547,23266.0
2021-10-04 11:50:00,25.66,25.68,25.66,25.68,10366.0,23.3547,23.3729,23.3547,23.3729,10366.0
2021-10-04 11:55:00,25.67,25.73,25.65,25.7,52336.0,23.3638,23.4184,23.3456,23.3911,52336.0
2021-10-04 12:00:00,25.7,25.71,25.68,25.68,26510.0,23.3911,23.4002,23.3729,23.3729,26510.0
2021-10-04 12:05:00,25.68,25.73,25.68,25.73,24264.0,23.3729,23.4184,23.3729,23.4184,24264.0
2021-10-04 12:10:00,25.73,25.74,25.71,25.74,26498.0,23.4184,23.4275,23.4002,23.4275,26498.0
2021-10-04 12:15:00,25.74,25.74,25.72,25.73,26064.0,23.4275,23.4275,23.4093,23.4184,26064.0
2021-10-04 12:20:00,25.73,25.73,25.71,25.72,43684.0,23.4184,23.4184,23.4002,23.4093,43684.0
2021-10-04 12:25:00,25.72,25.74,25.72,25.73,36160.0,23.4093,23.4275,23.4093,23.4184,36160.0
2021-10-04 12:30:00,25.73,25.75,25.72,25.74,29398.0,23.4184,23.4366,23.4093,23.4275,29398.0
2021-10-04 12:35:00,25.74,25.75,25.72,25.73,53308.0,23.4275,23.4366,23.4093,23.4184,53308.0
2021-10-04 12:40:00,25.73,25.73,25.66,25.66,31752.0,23.4184,23.4184,23.3547,23.3547,31752.0
2021-10-04 12:45:00,25.66,25.66,25.64,25.64,50764.0,23.3547,23.3547,23.3365,23.3365,50764.0
2021-10-04 12:50:00,25.65,25.65,25.61,25.65,53234.0,23.3456,23.3456,23.3092,23.3456,53234.0
2021-10-04 12:55:00,25.66,25.68,25.65,25.66,28556.0,23.3547,23.3729,23.3456,23.3547,28556.0
2021-10-04 13:00:00,25.67,25.67,25.62,25.62,23250.0,23.3638,23.3638,23.3183,23.3183,23250.0
2021-10-04 13:05:00,25.62,25.69,25.61,25.68,15696.0,23.3183,23.382,23.3092,23.3729,15696.0
2021-10-04 13:10:00,25.68,25.7,25.68,25.7,11670.0,23.3729,23.3911,23.3729,23.3911,11670.0
2021-10-04 13:15:00,25.7,25.7,25.68,25.69,19398.0,23.3911,23.3911,23.3729,23.382,19398.0
2021-10-04 13:20:00,25.68,25.7,25.67,25.7,16654.0,23.3729,23.3911,23.3638,23.3911,16654.0
2021-10-04 13:25:00,25.69,25.69,25.63,25.63,54598.0,23.382,23.382,23.3274,23.3274,54598.0
2021-10-04 13:30:00,25.64,25.67,25.63,25.66,56812.0,23.3365,23.3638,23.3274,23.3547,56812.0
2021-10-04 13:35:00,25.66,25.66,25.64,25.64,34798.0,23.3547,23.3547,23.3365,23.3365,34798.0
2021-10-04 13:40:00,25.64,25.66,25.63,25.65,51916.0,23.3365,23.3547,23.3274,23.3456,51916.0
2021-10-04 13:45:00,25.66,25.67,25.63,25.65,25178.0,23.3547,23.3638,23.3274,23.3456,25178.0
2021-10-04 13:50:00,25.65,25.66,25.63,25.64,29904.0,23.3456,23.3547,23.3274,23.3365,29904.0
2021-10-04 13:55:00,25.63,25.64,25.61,25.61,21664.0,23.3274,23.3365,23.3092,23.3092,21664.0
2021-10-04 14:00:00,25.61,25.66,25.61,25.63,29966.0,23.3092,23.3547,23.3092,23.3274,29966.0
2021-10-04 14:05:00,25.63,25.66,25.61,25.63,16654.0,23.3274,23.3547,23.3092,23.3274,16654.0
2021-10-04 14:10:00,25.63,25.63,25.57,25.57,29964.0,23.3274,23.3274,23.2728,23.2728,29964.0
2021-10-04 14:15:00,25.59,25.6,25.58,25.6,14742.0,23.291,23.3001,23.2819,23.3001,14742.0
2021-10-04 14:20:00,25.61,25.63,25.61,25.61,21508.0,23.3092,23.3274,23.3092,23.3092,21508.0
2021-10-04 14:25:00,25.61,25.61,25.59,25.61,18838.0,23.3092,23.3092,23.291,23.3092,18838.0
2021-10-04 14:30:00,25.61,25.65,25.6,25.64,36220.0,23.3092,23.3456,23.3001,23.3365,36220.0
2021-10-04 14:35:00,25.64,25.66,25.62,25.65,16410.0,23.3365,23.3547,23.3183,23.3456,16410.0
2021-10-04 14:40:00,25.64,25.65,25.63,25.64,21728.0,23.3365,23.3456,23.3274,23.3365,21728.0
2021-10-04 14:45:00,25.64,25.67,25.64,25.67,15044.0,23.3365,23.3638,23.3365,23.3638,15044.0
2021-10-04 14:50:00,25.66,25.67,25.64,25.65,21736.0,23.3547,23.3638,23.3365,23.3456,21736.0
2021-10-04 14:55:00,25.65,25.66,25.64,25.65,16554.0,23.3456,23.3547,23.3365,23.3456,16554.0
2021-10-04 15:00:00,25.66,25.68,25.65,25.68,28898.0,23.3547,23.3729,23.3456,23.3729,28898.0
2021-10-04 15:05:00,25.68,25.69,25.66,25.68,32074.0,23.3729,23.382,23.3547,23.3729,32074.0
2021-10-04 15:10:00,25.68,25.68,25.66,25.68,25136.0,23.3729,23.3729,23.3547,23.3729,25136.0
2021-10-04 15:15:00,25.68,25.68,25.63,25.64,28010.0,23.3729,23.3729,23.3274,23.3365,28010.0
2021-10-04 15:20:00,25.64,25.65,25.61,25.65,41062.0,23.3365,23.3456,23.3092,23.3456,41062.0
2021-10-04 15:25:00,25.65,25.68,25.64,25.68,45646.0,23.3456,23.3729,23.3365,23.3729,45646.0
2021-10-04 15:30:00,25.68,25.68,25.65,25.67,55814.0,23.3729,23.3729,23.3456,23.3638,55814.0
2021-10-04 15:35:00,25.67,25.69,25.65,25.65,58314.0,23.3638,23.382,23.3456,23.3456,58314.0
2021-10-04 15:40:00,25.65,25.74,25.65,25.72,42778.0,23.3456,23.4275,23.3456,23.4093,42778.0
2021-10-04 15:45:00,25.73,25.75,25.71,25.71,61284.0,23.4184,23.4366,23.4002,23.4002,61284.0
2021-10-04 15:50:00,25.7,25.7,25.57,25.59,143622.0,23.3911,23.3911,23.2728,23.291,143622.0
2021-10-04 15:55:00,25.58,25.66,25.58,25.66,331610.0,23.2819,23.3547,23.2819,23.3547,331610.0
2021-10-05 09:30:00,25.72,25.74,25.54,25.58,142284.0,23.4093,23.4275,23.2455,23.2819,142284.0
2021-10-05 09:35:00,25.59,25.63,25.53,25.57,64398.0,23.291,23.3274,23.2364,23.2728,64398.0
2021-10-05 09:40:00,25.57,25.57,25.5,25.53,255260.0,23.2728,23.2728,23.2091,23.2364,255260.0
2021-10-05 09:45:00,25.53,25.59,25.5,25.57,148068.0,23.2364,23.291,23.2091,23.2728,148068.0
2021-10-05 09:50:00,25.56,25.61,25.53,25.58,191234.0,23.2637,23.3092,23.2364,23.2819,191234.0
2021-10-05 09:55:00,25.57,25.6,25.53,25.53,24092.0,23.2728,23.3001,23.2364,23.2364,24092.0
2021-10-05 10:00:00,25.53,25.61,25.53,25.59,76826.0,23.2364,23.3092,23.2364,23.291,76826.0
2021-10-05 10:05:00,25.58,25.64,25.58,25.63,17300.0,23.2819,23.3365,23.2819,23.3274,17300.0
2021-10-05 10:10:00,25.63,25.7,25.62,25.7,19812.0,23.3274,23.3911,23.3183,23.3911,19812.0
2021-10-05 10:15:00,25.7,25.73,25.68,25.71,28562.0,23.3911,23.4184,23.3729,23.4002,28562.0
2021-10-05 10:20:00,25.72,25.78,25.72,25.75,24698.0,23.4093,23.4639,23.4093,23.4366,24698.0
2021-10-05 10:25:00,25.75,25.8,25.75,25.8,27154.0,23.4366,23.4821,23.4366,23.4821,27154.0
2021-10-05 10:30:00,25.8,25.82,25.8,25.8,24536.0,23.4821,23.5003,23.4821,23.4821,24536.0
2021-10-05 10:35:00,25.79,25.8,25.72,25.73,22862.0,23.473,23.4821,23.4093,23.4184,22862.0
2021-10-05 10:40:00,25.73,25.75,25.7,25.71,32518.0,23.4184,23.4366,23.3911,23.4002,32518.0
2021-10-05 10:45:00,25.71,25.75,25.71,25.74,31682.0,23.4002,23.4366,23.4002,23.4275,31682.0
2021-10-05 10:50:00,25.75,25.77,25.73,25.77,44670.0,23.4366,23.4548,23.4184,23.4548,44670.0
2021-10-05 10:55:00,25.78,25.79,25.77,25.79,12242.0,23.4639,23.473,23.4548,23.473,12242.0
2021-10-05 11:00:00,25.8,25.83,25.78,25.82,21494.0,23.4821,23.5094,23.4639,23.5003,21494.0
2021-10-05 11:05:00,25.82,25.86,25.82,25.85,18710.0,23.5003,23.5367,23.5003,23.5276,18710.0
2021-10-05 11:10:00,25.85,25.88,25.84,25.88,24120.0,23.5276,23.5549,23.5185,23.5549,24120.0
2021-10-05 11:15:00,25.88,25.88,25.85,25.86,28936.0,23.5549,23.5549,23.5276,23.5367,28936.0
2021-10-05 11:20:00,25.87,25.88,25.86,25.86,26064.0,23.5458,23.5549,23.5367,23.5367,26064.0
2021-10-05 11:25:00,25.86,25.88,25.83,25.88,40978.0,23.5367,23.5549,23.5094,23.5549,40978.0
2021-10-05 11:30:00,25.88,25.9,25.86,25.9,53746.0,23.5549,23.5731,23.5367,23.5731,53746.0
2021-10-05 11:35:00,25.89,25.92,25.89,25.89,47410.0,23.564,23.5913,23.564,23.564,47410.0
2021-10-05 11:40:00,25.89,25.9,25.87,25.89,24978.0,23.564,23.5731,23.5458,23.564,24978.0
2021-10-05 11:45:00,25.89,25.9,25.89,25.9,26064.0,23.564,23.5731,23.564,23.5731,26064.0
2021-10-05 11:50:00,25.9,25.92,25.88,25.92,74838.0,23.5731,23.5913,23.5549,23.5913,74838.0
2021-10-05 11:55:00,25.92,25.93,25.89,25.91,30756.0,23.5913,23.6004,23.564,23.5822,30756.0
2021-10-05 12:00:00,25.92,25.92,25.89,25.92,93328.0,23.5913,23.5913,23.564,23.5913,93328.0
2021-10-05 12:05:00,25.92,25.93,25.92,25.93,14190.0,23.5913,23.6004,23.5913,23.6004,14190.0
2021-10-05 12:10:00,25.93,25.96,25.93,25.93,17436.0,23.6004,23.6277,23.6004,23.6004,17436.0
2021-10-05 12:15:00,25.93,25.93,25.86,25.86,15478.0,23.6004,23.6004,23.5367,23.5367,15478.0
2021-10-05 12:20:00,25.86,25.86,25.81,25.81,11686.0,23.5367,23.5367,23.4912,23.4912,11686.0
2021-10-05 12:25:00,25.81,25.84,25.8,25.83,15870.0,23.4912,23.5185,23.4821,23.5094,15870.0
2021-10-05 12:30:00,25.83,25.84,25.81,25.83,15654.0,23.5094,23.5185,23.4912,23.5094,15654.0
2021-10-05 12:35:00,25.83,25.83,25.79,25.8,19756.0,23.5094,23.5094,23.473,23.4821,19756.0
2021-10-05 12:40:00,25.8,25.82,25.78,25.81,29624.0,23.4821,23.5003,23.4639,23.4912,29624.0
2021-10-05 12:45:00,25.81,25.86,25.81,25.86,41502.0,23.4912,23.5367,23.4912,23.5367,41502.0
2021-10-05 12:50:00,25.86,25.86,25.85,25.86,32158.0,23.5367,23.5367,23.5276,23.5367,32158.0
2021-10-05 12:55:00,25.86,25.9,25.85,25.89,41248.0,23.5367,23.5731,23.5276,23.564,41248.0
2021-10-05 13:00:00,25.88,25.9,25.87,25.9,23876.0,23.5549,23.5731,23.5458,23.5731,23876.0
2021-10-05 13:05:00,25.9,25.92,25.9,25.91,20094.0,23.5731,23.5913,23.5731,23.5822,20094.0
2021-10-05 13:10:00,25.91,25.92,25.89,25.89,27666.0,23.5822,23.5913,23.564,23.564,27666.0
2021-10-05 13:15:00,25.89,25.92,25.88,25.91,23464.0,23.564,23.5913,23.5549,23.5822,23464.0
2021-10-05 13:20:00,25.91,25.92,25.9,25.92,13784.0,23.5822,23.5913,23.5731,23.5913,13784.0
2021-10-05 13:25:00,25.92,25.93,25.91,25.92,21380.0,23.5913,23.6004,23.5822,23.5913,21380.0
2021-10-05 13:30:00,25.92,25.93,25.92,25.92,20964.0,23.5913,23.6004,23.5913,23.5913,20964.0
2021-10-05 13:35:00,25.92,25.94,25.91,25.94,10058.0,23.5913,23.6095,23.5822,23.6095,10058.0
2021-10-05 13:40:00,25.94,25.96,25.94,25.95,24316.0,23.6095,23.6277,23.6095,23.6186,24316.0
2021-10-05 13:45:00,25.95,25.96,25.93,25.95,13806.0,23.6186,23.6277,23.6004,23.6186,13806.0
2021-10-05 13:50:00,25.95,25.96,25.93,25.93,15550.0,23.6186,23.6277,23.6004,23.6004,15550.0
2021-10-05 13:55:00,25.93,25.93,25.91,25.92,10954.0,23.6004,23.6004,23.5822,23.5913,10954.0
2021-10-05 14:00:00,25.93,25.95,25.92,25.93,20742.0,23.6004,23.6186,23.5913,23.6004,20742.0
2021-10-05 14:05:00,25.93,25.93,25.91,25.92,19088.0,23.6004,23.6004,23.5822,23.5913,19088.0
2021-10-05 14:10:00,25.93,25.93,25.92,25.93,23836.0,23.6004,23.6004,23.5913,23.6004,23836.0
2021-10-05 14:15:00,25.93,25.96,25.91,25.93,42964.0,23.6004,23.6277,23.5822,23.6004,42964.0
2021-10-05 14:20:00,25.93,25.95,25.93,25.93,19650.0,23.6004,23.6186,23.6004,23.6004,19650.0
2021-10-05 14:25:00,25.94,25.96,25.93,25.96,19574.0,23.6095,23.6277,23.6004,23.6277,19574.0
2021-10-05 14:30:00,25.96,25.97,25.95,25.96,17058.0,23.6277,23.6368,23.6186,23.6277,17058.0
2021-10-05 14:35:00,25.96,25.96,25.94,25.95,40032.0,23.6277,23.6277,23.6095,23.6186,40032.0
2021-10-05 14:40:00,25.95,25.96,25.93,25.95,19658.0,23.6186,23.6277,23.6004,23.6186,19658.0
2021-10-05 14:45:00,25.95,25.96,25.94,25.95,19374.0,23.6186,23.6277,23.6095,23.6186,19374.0
2021-10-05 14:50:00,25.95,25.96,25.93,25.94,13106.0,23.6186,23.6277,23.6004,23.6095,13106.0
2021-10-05 14:55:00,25.95,25.95,25.92,25.93,21754.0,23.6186,23.6186,23.5913,23.6004,21754.0
2021-10-05 15:00:00,25.92,25.93,25.91,25.91,22874.0,23.5913,23.6004,23.5822,23.5822,22874.0
2021-10-05 15:05:00,25.91,25.92,25.9,25.9,23620.0,23.5822,23.5913,23.5731,23.5731,23620.0
2021-10-05 15:10:00,25.9,25.92,25.89,25.92,18200.0,23.5731,23.5913,23.564,23.5913,18200.0
2021-10-05 15:15:00,25.93,25.93,25.9,25.92,23658.0,23.6004,23.6004,23.5731,23.5913,23658.0
2021-10-05 15:20:00,25.92,25.92,25.91,25.91,25732.0,23.5913,23.5913,23.5822,23.5822,25732.0
2021-10-05 15:25:00,25.91,25.92,25.9,25.9,34086.0,23.5822,23.5913,23.5731,23.5731,34086.0
2021-10-05 15:30:00,25.9,25.93,25.88,25.92,30428.0,23.5731,23.6004,23.5549,23.5913,30428.0
2021-10-05 15:35:00,25.92,25.96,25.92,25.96,51590.0,23.5913,23.6277,23.5913,23.6277,51590.0
2021-10-05 15:40:00,25.96,25.96,25.93,25.94,62694.0,23.6277,23.6277,23.6004,23.6095,62694.0
2021-10-05 15:45:00,25.94,25.96,25.93,25.93,64442.0,23.6095,23.6277,23.6004,23.6004,64442.0
2021-10-05 15:50:00,25.93,25.93,25.86,25.86,126142.0,23.6004,23.6004,23.5367,23.5367,126142.0
2021-10-05 15:55:00,25.86,25.86,25.83,25.85,283420.0,23.5367,23.5367,23.5094,23.5276,283420.0
2021-10-06 09:30:00,25.86,25.86,25.58,25.65,92300.0,23.5367,23.5367,23.2819,23.3456,92300.0
2021-10-06 09:35:00,25.66,25.68,25.61,25.61,43742.0,23.3547,23.3729,23.3092,23.3092,43742.0
2021-10-06 09:40:00,25.61,25.62,25.55,25.6,72596.0,23.3092,23.3183,23.2546,23.3001,72596.0
2021-10-06 09:45:00,25.6,25.65,25.56,25.61,99560.0,23.3001,23.3456,23.2637,23.3092,99560.0
2021-10-06 09:50:00,25.61,25.61,25.54,25.59,84288.0,23.3092,23.3092,23.2455,23.291,84288.0
2021-10-06 09:55:00,25.59,25.61,25.55,25.6,60984.0,23.291,23.3092,23.2546,23.3001,60984.0
2021-10-06 10:00:00,25.6,25.6,25.5,25.52,43314.0,23.3001,23.3001,23.2091,23.2273,43314.0
2021-10-06 10:05:00,25.52,25.55,25.5,25.55,36572.0,23.2273,23.2546,23.2091,23.2546,36572.0
2021-10-06 10:10:00,25.54,25.57,25.5,25.56,18470.0,23.2455,23.2728,23.2091,23.2637,18470.0
2021-10-06 10:15:00,25.56,25.56,25.43,25.45,23642.0,23.2637,23.2637,23.1454,23.1636,23642.0
2021-10-06 10:20:00,25.45,25.57,25.45,25.57,35282.0,23.1636,23.2728,23.1636,23.2728,35282.0
2021-10-06 10:25:00,25.56,25.58,25.53,25.54,19254.0,23.2637,23.2819,23.2364,23.2455,19254.0
2021-10-06 10:30:00,25.54,25.59,25.53,25.55,26650.0,23.2455,23.291,23.2364,23.2546,26650.0
2021-10-06 10:35:00,25.55,25.57,25.5,25.53,32972.0,23.2546,23.2728,23.2091,23.2364,32972.0
2021-10-06 10:40:00,25.53,25.53,25.48,25.48,27872.0,23.2364,23.2364,23.1909,23.1909,27872.0
2021-10-06 10:45:00,25.48,25.49,25.41,25.44,17142.0,23.1909,23.2,23.1272,23.1545,17142.0
2021-10-06 10:50:00,25.45,25.47,25.41,25.47,28872.0,23.1636,23.1818,23.1272,23.1818,28872.0
2021-10-06 10:55:00,25.47,25.48,25.43,25.47,26060.0,23.1818,23.1909,23.1454,23.1818,26060.0
2021-10-06 11:00:00,25.47,25.55,25.46,25.55,46548.0,23.1818,23.2546,23.1727,23.2546,46548.0
2021-10-06 11:05:00,25.55,25.55,25.5,25.53,35204.0,23.2546,23.2546,23.2091,23.2364,35204.0
2021-10-06 11:10:00,25.53,25.53,25.5,25.53,17174.0,23.2364,23.2364,23.2091,23.2364,17174.0
2021-10-06 11:15:00,25.53,25.53,25.5,25.5,11872.0,23.2364,23.2364,23.2091,23.2091,11872.0
2021-10-06 11:20:00,25.5,25.5,25.45,25.45,21920.0,23.2091,23.2091,23.1636,23.1636,21920.0
2021-10-06 11:25:00,25.45,25.45,25.42,25.42,16940.0,23.1636,23.1636,23.1363,23.1363,16940.0
2021-10-06 11:30:00,25.43,25.43,25.37,25.39,25532.0,23.1454,23.1454,23.0907,23.109,25532.0
2021-10-06 11:35:00,25.39,25.39,25.35,25.39,23514.0,23.109,23.109,23.0725,23.109,23514.0
2021-10-06 11:40:00,25.39,25.39,25.35,25.36,23230.0,23.109,23.109,23.0725,23.0816,23230.0
2021-10-06 11:45:00,25.37,25.39,25.35,25.38,22780.0,23.0907,23.109,23.0725,23.0999,22780.0
2021-10-06 11:50:00,25.38,25.41,25.37,25.41,27274.0,23.0999,23.1272,23.0907,23.1272,27274.0
2021-10-06 11:55:00,25.42,25.5,25.42,25.5,32720.0,23.1363,23.2091,23.1363,23.2091,32720.0
2021-10-06 12:00:00,25.5,25.5,25.43,25.45,24152.0,23.2091,23.2091,23.1454,23.1636,24152.0
2021-10-06 12:05:00,25.43,25.43,25.39,25.4,34660.0,23.1454,23.1454,23.109,23.1181,34660.0
2021-10-06 12:10:00,25.41,25.41,25.38,25.39,24350.0,23.1272,23.1272,23.0999,23.109,24350.0
2021-10-06 12:15:00,25.39,25.43,25.36,25.43,31700.0,23.109,23.1454,23.0816,23.1454,31700.0
2021-10-06 12:20:00,25.42,25.42,25.39,25.41,24028.0,23.1363,23.1363,23.109,23.1272,24028.0
2021-10-06 12:25:00,25.41,25.45,25.41,25.43,45944.0,23.1272,23.1636,23.1272,23.1454,45944.0
2021-10-06 12:30:00,25.44,25.46,25.43,25.46,28474.0,23.1545,23.1727,23.1454,23.1727,28474.0
2021-10-06 12:35:00,25.47,25.48,25.46,25.47,8954.0,23.1818,23.1909,23.1727,23.1818,8954.0
2021-10-06 12:40:00,25.48,25.49,25.47,25.49,21572.0,23.1909,23.2,23.1818,23.2,21572.0
2021-10-06 12:45:00,25.49,25.5,25.45,25.45,21402.0,23.2,23.2091,23.1636,23.1636,21402.0
2021-10-06 12:50:00,25.46,25.47,25.44,25.45,14620.0,23.1727,23.1818,23.1545,23.1636,14620.0
2021-10-06 12:55:00,25.46,25.48,25.44,25.45,14092.0,23.1727,23.1909,23.1545,23.1636,14092.0
2021-10-06 13:00:00,25.45,25.46,25.44,25.46,18746.0,23.1636,23.1727,23.1545,23.1727,18746.0
2021-10-06 13:05:00,25.46,25.46,25.42,25.45,19126.0,23.1727,23.1727,23.1363,23.1636,19126.0
2021-10-06 13:10:00,25.43,25.44,25.4,25.44,17124.0,23.1454,23.1545,23.1181,23.1545,17124.0
2021-10-06 13:15:00,25.45,25.5,25.44,25.49,73566.0,23.1636,23.2091,23.1545,23.2,73566.0
2021-10-06 13:20:00,25.49,25.55,25.49,25.55,20664.0,23.2,23.2546,23.2,23.2546,20664.0
2021-10-06 13:25:00,25.55,25.61,25.55,25.6,16724.0,23.2546,23.3092,23.2546,23.3001,16724.0
2021-10-06 13:30:00,25.6,25.66,25.6,25.66,36344.0,23.3001,23.3547,23.3001,23.3547,36344.0
2021-10-06 13:35:00,25.65,25.7,25.65,25.7,17956.0,23.3456,23.3911,23.3456,23.3911,17956.0
2021-10-06 13:40:00,25.7,25.7,25.67,25.68,13138.0,23.3911,23.3911,23.3638,23.3729,13138.0
2021-10-06 13:45:00,25.68,25.68,25.66,25.67,9800.0,23.3729,23.3729,23.3547,23.3638,9800.0
2021-10-06 13:50:00,25.66,25.66,25.64,25.65,19986.0,23.3547,23.3547,23.3365,23.3456,19986.0
2021-10-06 13:55:00,25.65,25.68,25.65,25.68,21006.0,23.3456,23.3729,23.3456,23.3729,21006.0
2021-10-06 14:00:00,25.68,25.73,25.64,25.73,54270.0,23.3729,23.4184,23.3365,23.4184,54270.0
2021-10-06 14:05:00,25.73,25.74,25.71,25.74,31452.0,23.4184,23.4275,23.4002,23.4275,31452.0
2021-10-06 14:10:00,25.74,25.81,25.74,25.81,26060.0,23.4275,23.4912,23.4275,23.4912,26060.0
2021-10-06 14:15:00,25.81,25.84,25.79,25.84,16120.0,23.4912,23.5185,23.473,23.5185,16120.0
2021-10-06 14:20:00,25.84,25.84,25.82,25.83,28586.0,23.5185,23.5185,23.5003,23.5094,28586.0
2021-10-06 14:25:00,25.83,25.85,25.82,25.84,22546.0,23.5094,23.5276,23.5003,23.5185,22546.0
2021-10-06 14:30:00,25.84,25.84,25.82,25.82,29498.0,23.5185,23.5185,23.5003,23.5003,29498.0
2021-10-06 14:35:00,25.82,25.83,25.81,25.83,11740.0,23.5003,23.5094,23.4912,23.5094,11740.0
2021-10-06 14:40:00,25.83,25.86,25.83,25.84,14320.0,23.5094,23.5367,23.5094,23.5185,14320.0
2021-10-06 14:45:00,25.84,25.87,25.84,25.85,30442.0,23.5185,23.5458,23.5185,23.5276,30442.0
2021-10-06 14:50:00,25.85,25.86,25.81,25.83,53184.0,23.5276,23.5367,23.4912,23.5094,53184.0
2021-10-06 14:55:00,25.82,25.83,25.79,25.8,19202.0,23.5003,23.5094,23.473,23.4821,19202.0
2021-10-06 15:00:00,25.79,25.8,25.75,25.78,24034.0,23.473,23.4821,23.4366,23.4639,24034.0
2021-10-06 15:05:00,25.79,25.79,25.77,25.78,21416.0,23.473,23.473,23.4548,23.4639,21416.0
2021-10-06 15:10:00,25.79,25.82,25.78,25.8,25706.0,23.473,23.5003,23.4639,23.4821,25706.0
2021-10-06 15:15:00,25.81,25.86,25.81,25.86,26672.0,23.4912,23.5367,23.4912,23.5367,26672.0
2021-10-06 15:20:00,25.86,25.86,25.84,25.85,22642.0,23.5367,23.5367,23.5185,23.5276,22642.0
2021-10-06 15:25:00,25.85,25.89,25.85,25.88,42728.0,23.5276,23.564,23.5276,23.5549,42728.0
2021-10-06 15:30:00,25.87,25.87,25.85,25.85,40570.0,23.5458,23.5458,23.5276,23.5276,40570.0
2021-10-06 15:35:00,25.86,25.86,25.82,25.84,31302.0,23.5367,23.5367,23.5003,23.5185,31302.0
2021-10-06 15:40:00,25.84,25.9,25.83,25.9,42046.0,23.5185,23.5731,23.5094,23.5731,42046.0
2021-10-06 15:45:00,25.9,25.95,25.89,25.93,45738.0,23.5731,23.6186,23.564,23.6004,45738.0
2021-10-06 15:50:00,25.93,25.97,25.93,25.97,137364.0,23.6004,23.6368,23.6004,23.6368,137364.0
2021-10-06 15:55:00,25.96,26.03,25.95,26.0,736370.0,23.6277,23.6915,23.6186,23.6641,736370.0
2021-10-07 09:30:00,26.2,26.48,26.14,26.46,146604.0,23.8462,24.101,23.7916,24.0828,146604.0
2021-10-07 09:35:00,26.47,26.56,26.46,26.53,83898.0,24.0919,24.1738,24.0828,24.1465,83898.0
2021-10-07 09:40:00,26.52,26.56,26.41,26.42,96636.0,24.1374,24.1738,24.0373,24.0464,96636.0
2021-10-07 09:45:00,26.42,26.46,26.4,26.42,37158.0,24.0464,24.0828,24.0282,24.0464,37158.0
2021-10-07 09:50:00,26.42,26.5,26.42,26.47,59054.0,24.0464,24.1192,24.0464,24.0919,59054.0
2021-10-07 09:55:00,26.46,26.52,26.45,26.52,61880.0,24.0828,24.1374,24.0737,24.1374,61880.0
2021-10-07 10:00:00,26.53,26.61,26.52,26.6,94288.0,24.1465,24.2193,24.1374,24.2102,94288.0
2021-10-07 10:05:00,26.61,26.71,26.61,26.71,117056.0,24.2193,24.3104,24.2193,24.3104,117056.0
2021-10-07 10:10:00,26.71,26.71,26.63,26.66,198942.0,24.3104,24.3104,24.2375,24.2649,198942.0
2021-10-07 10:15:00,26.66,26.7,26.63,26.63,84492.0,24.2649,24.3013,24.2375,24.2375,84492.0
2021-10-07 10:20:00,26.64,26.64,26.58,26.58,56758.0,24.2467,24.2467,24.192,24.192,56758.0
2021-10-07 10:25:00,26.58,26.64,26.54,26.62,65798.0,24.192,24.2467,24.1556,24.2284,65798.0
2021-10-07 10:30:00,26.64,26.7,26.64,26.64,54504.0,24.2467,24.3013,24.2467,24.2467,54504.0
2021-10-07 10:35:00,26.64,26.67,26.56,26.56,42954.0,24.2467,24.274,24.1738,24.1738,42954.0
2021-10-07 10:40:00,26.57,26.61,26.56,26.59,40440.0,24.1829,24.2193,24.1738,24.2011,40440.0
2021-10-07 10:45:00,26.6,26.61,26.56,26.58,71108.0,24.2102,24.2193,24.1738,24.192,71108.0
2021-10-07 10:50:00,26.58,26.61,26.57,26.6,178012.0,24.192,24.2193,24.1829,24.2102,178012.0
2021-10-07 10:55:00,26.6,26.61,26.57,26.61,130848.0,24.2102,24.2193,24.1829,24.2193,130848.0
2021-10-07 11:00:00,26.61,26.66,26.61,26.63,41386.0,24.2193,24.2649,24.2193,24.2375,41386.0
2021-10-07 11:05:00,26.63,26.64,26.58,26.59,32956.0,24.2375,24.2467,24.192,24.2011,32956.0
2021-10-07 11:10:00,26.59,26.61,26.56,26.59,22114.0,24.2011,24.2193,24.1738,24.2011,22114.0
2021-10-07 11:15:00,26.59,26.59,26.53,26.55,22500.0,24.2011,24.2011,24.1465,24.1647,22500.0
2021-10-07 11:20:00,26.56,26.58,26.54,26.55,29684.0,24.1738,24.192,24.1556,24.1647,29684.0
2021-10-07 11:25:00,26.54,26.6,26.54,26.58,105504.0,24.1556,24.2102,24.1556,24.192,105504.0
2021-10-07 11:30:00,26.58,26.59,26.56,26.58,53144.0,24.192,24.2011,24.1738,24.192,53144.0
2021-10-07 11:35:00,26.58,26.59,26.57,26.59,22828.0,24.192,24.2011,24.1829,24.2011,22828.0
2021-10-07 11:40:00,26.59,26.61,26.58,26.6,33580.0,24.2011,24.2193,24.192,24.2102,33580.0
2021-10-07 11:45:00,26.6,26.62,26.58,26.61,39004.0,24.2102,24.2284,24.192,24.2193,39004.0
2021-10-07 11:50:00,26.61,26.63,26.59,26.6,57848.0,24.2193,24.2375,24.2011,24.2102,57848.0
2021-10-07 11:55:00,26.61,26.64,26.61,26.64,32422.0,24.2193,24.2467,24.2193,24.2467,32422.0
2021-10-07 12:00:00,26.64,26.66,26.59,26.6,50080.0,24.2467,24.2649,24.2011,24.2102,50080.0
2021-10-07 12:05:00,26.6,26.6,26.54,26.55,18600.0,24.2102,24.2102,24.1556,24.1647,18600.0
2021-10-07 12:10:00,26.54,26.55,26.52,26.52,12106.0,24.1556,24.1647,24.1374,24.1374,12106.0
2021-10-07 12:15:00,26.52,26.53,26.48,26.49,45388.0,24.1374,24.1465,24.101,24.1101,45388.0
2021-10-07 12:20:00,26.49,26.49,26.46,26.47,13240.0,24.1101,24.1101,24.0828,24.0919,13240.0
2021-10-07 12:25:00,26.47,26.48,26.46,26.47,28726.0,24.0919,24.101,24.0828,24.0919,28726.0
2021-10-07 12:30:00,26.47,26.52,26.46,26.51,56678.0,24.0919,24.1374,24.0828,24.1283,56678.0
2021-10-07 12:35:00,26.51,26.54,26.5,26.53,30430.0,24.1283,24.1556,24.1192,24.1465,30430.0
2021-10-07 12:40:00,26.53,26.54,26.51,26.52,54692.0,24.1465,24.1556,24.1283,24.1374,54692.0
2021-10-07 12:45:00,26.52,26.54,26.5,26.54,48556.0,24.1374,24.1556,24.1192,24.1556,48556.0
2021-10-07 12:50:00,26.54,26.54,26.52,26.53,31850.0,24.1556,24.1556,24.1374,24.1465,31850.0
2021-10-07 12:55:00,26.53,26.56,26.53,26.56,15898.0,24.1465,24.1738,24.1465,24.1738,15898.0
2021-10-07 13:00:00,26.57,26.58,26.56,26.57,22822.0,24.1829,24.192,24.1738,24.1829,22822.0
2021-10-07 13:05:00,26.56,26.56,26.54,26.54,32876.0,24.1738,24.1738,24.1556,24.1556,32876.0
2021-10-07 13:10:00,26.54,26.56,26.53,26.54,31646.0,24.1556,24.1738,24.1465,24.1556,31646.0
2021-10-07 13:15:00,26.54,26.58,26.54,26.58,18330.0,24.1556,24.192,24.1556,24.192,18330.0
2021-10-07 13:20:00,26.58,26.59,26.54,26.55,35686.0,24.192,24.2011,24.1556,24.1647,35686.0
2021-10-07 13:25:00,26.55,26.57,26.55,26.56,24414.0,24.1647,24.1829,24.1647,24.1738,24414.0
2021-10-07 13:30:00,26.56,26.57,26.53,26.54,32018.0,24.1738,24.1829,24.1465,24.1556,32018.0
2021-10-07 13:35:00,26.54,26.55,26.52,26.52,18338.0,24.1556,24.1647,24.1374,24.1374,18338.0
2021-10-07 13:40:00,26.52,26.54,26.52,26.54,8324.0,24.1374,24.1556,24.1374,24.1556,8324.0
2021-10-07 13:45:00,26.54,26.55,26.52,26.55,32148.0,24.1556,24.1647,24.1374,24.1647,32148.0
2021-10-07 13:50:00,26.54,26.55,26.53,26.55,16892.0,24.1556,24.1647,24.1465,24.1647,16892.0
2021-10-07 13:55:00,26.55,26.57,26.55,26.57,27776.0,24.1647,24.1829,24.1647,24.1829,27776.0
2021-10-07 14:00:00,26.57,26.58,26.54,26.55,37330.0,24.1829,24.192,24.1556,24.1647,37330.0
2021-10-07 14:05:00,26.56,26.56,26.53,26.54,17026.0,24.1738,24.1738,24.1465,24.1556,17026.0
2021-10-07 14:10:00,26.53,26.54,26.52,26.54,20982.0,24.1465,24.1556,24.1374,24.1556,20982.0
2021-10-07 14:15:00,26.54,26.54,26.5,26.5,22528.0,24.1556,24.1556,24.1192,24.1192,22528.0
2021-10-07 14:20:00,26.51,26.53,26.5,26.5,19118.0,24.1283,24.1465,24.1192,24.1192,19118.0
2021-10-07 14:25:00,26.5,26.5,26.48,26.48,25494.0,24.1192,24.1192,24.101,24.101,25494.0
2021-10-07 14:30:00,26.48,26.49,26.47,26.49,21230.0,24.101,24.1101,24.0919,24.1101,21230.0
2021-10-07 14:35:00,26.48,26.48,26.44,26.45,24498.0,24.101,24.101,24.0646,24.0737,24498.0
2021-10-07 14:40:00,26.46,26.46,26.43,26.43,14200.0,24.0828,24.0828,24.0555,24.0555,14200.0
2021-10-07 14:45:00,26.43,26.43,26.42,26.43,15148.0,24.0555,24.0555,24.0464,24.0555,15148.0
2021-10-07 14:50:00,26.43,26.43,26.4,26.42,18730.0,24.0555,24.0555,24.0282,24.0464,18730.0
2021-10-07 14:55:00,26.42,26.42,26.4,26.41,21026.0,24.0464,24.0464,24.0282,24.0373,21026.0
2021-10-07 15:00:00,26.4,26.41,26.39,26.4,15176.0,24.0282,24.0373,24.0191,24.0282,15176.0
2021-10-07 15:05:00,26.4,26.46,26.4,26.46,18666.0,24.0282,24.0828,24.0282,24.0828,18666.0
2021-10-07 15:10:00,26.46,26.48,26.44,26.48,18878.0,24.0828,24.101,24.0646,24.101,18878.0
2021-10-07 15:15:00,26.47,26.5,26.46,26.46,22010.0,24.0919,24.1192,24.0828,24.0828,22010.0
2021-10-07 15:20:00,26.46,26.48,26.46,26.47,12310.0,24.0828,24.101,24.0828,24.0919,12310.0
2021-10-07 15:25:00,26.46,26.48,26.46,26.47,21118.0,24.0828,24.101,24.0828,24.0919,21118.0
2021-10-07 15:30:00,26.48,26.48,26.43,26.46,45514.0,24.101,24.101,24.0555,24.0828,45514.0
2021-10-07 15:35:00,26.46,26.46,26.42,26.42,33520.0,24.0828,24.0828,24.0464,24.0464,33520.0
2021-10-07 15:40:00,26.43,26.43,26.39,26.39,35564.0,24.0555,24.0555,24.0191,24.0191,35564.0
2021-10-07 15:45:00,26.39,26.4,26.37,26.4,44030.0,24.0191,24.0282,24.0009,24.0282,44030.0
2021-10-07 15:50:00,26.4,26.4,26.35,26.36,122586.0,24.0282,24.0282,23.9827,23.9918,122586.0
2021-10-07 15:55:00,26.37,26.37,26.33,26.36,262150.0,24.0009,24.0009,23.9645,23.9918,262150.0
2021-10-08 09:30:00,25.71,25.99,25.71,25.98,361774.0,23.4002,23.655,23.4002,23.6459,361774.0
2021-10-08 09:35:00,25.96,26.22,25.96,26.22,290352.0,23.6277,23.8644,23.6277,23.8644,290352.0
2021-10-08 09:40:00,26.22,26.33,26.12,26.13,484100.0,23.8644,23.9645,23.7734,23.7825,484100.0
2021-10-08 09:45:00,26.11,26.2,26.03,26.07,221100.0,23.7643,23.8462,23.6915,23.7279,221100.0
2021-10-08 09:50:00,26.07,26.12,25.99,26.02,164884.0,23.7279,23.7734,23.655,23.6824,164884.0
2021-10-08 09:55:00,26.02,26.1,26.02,26.04,25610.0,23.6824,23.7552,23.6824,23.7006,25610.0
2021-10-08 10:00:00,26.03,26.25,26.03,26.25,120994.0,23.6915,23.8917,23.6915,23.8917,120994.0
2021-10-08 10:05:00,26.25,26.26,26.13,26.14,274588.0,23.8917,23.9008,23.7825,23.7916,274588.0
2021-10-08 10:10:00,26.14,26.28,26.14,26.28,174374.0,23.7916,23.919,23.7916,23.919,174374.0
2021-10-08 10:15:00,26.27,26.28,26.23,26.25,86772.0,23.9099,23.919,23.8735,23.8917,86772.0
2021-10-08 10:20:00,26.25,26.29,26.21,26.24,242562.0,23.8917,23.9281,23.8553,23.8826,242562.0
2021-10-08 10:25:00,26.24,26.32,26.14,26.28,396510.0,23.8826,23.9554,23.7916,23.919,396510.0
2021-10-08 10:30:00,26.26,26.27,26.21,26.25,132908.0,23.9008,23.9099,23.8553,23.8917,132908.0
2021-10-08 10:35:00,26.25,26.28,26.24,26.25,107602.0,23.8917,23.919,23.8826,23.8917,107602.0
2021-10-08 10:40:00,26.26,26.32,26.2,26.32,214404.0,23.9008,23.9554,23.8462,23.9554,214404.0
2021-10-08 10:45:00,26.31,26.36,26.25,26.36,57478.0,23.9463,23.9918,23.8917,23.9918,57478.0
2021-10-08 10:50:00,26.35,26.35,26.3,26.35,67812.0,23.9827,23.9827,23.9372,23.9827,67812.0
2021-10-08 10:55:00,26.34,26.36,26.32,26.35,75806.0,23.9736,23.9918,23.9554,23.9827,75806.0
2021-10-08 11:00:00,26.35,26.38,26.32,26.33,130118.0,23.9827,24.01,23.9554,23.9645,130118.0
2021-10-08 11:05:00,26.33,26.43,26.31,26.41,194088.0,23.9645,24.0555,23.9463,24.0373,194088.0
2021-10-08 11:10:00,26.41,26.43,26.36,26.41,129568.0,24.0373,24.0555,23.9918,24.0373,129568.0
2021-10-08 11:15:00,26.4,26.41,26.36,26.39,50736.0,24.0282,24.0373,23.9918,24.0191,50736.0
2021-10-08 11:20:00,26.4,26.4,26.34,26.34,29440.0,24.0282,24.0282,23.9736,23.9736,29440.0
2021-10-08 11:25:00,26.35,26.36,26.32,26.35,39688.0,23.9827,23.9918,23.9554,23.9827,39688.0
2021-10-08 11:30:00,26.33,26.36,26.32,26.36,37508.0,23.9645,23.9918,23.9554,23.9918,37508.0
2021-10-08 11:35:00,26.36,26.4,26.35,26.39,24738.0,23.9918,24.0282,23.9827,24.0191,24738.0
2021-10-08 11:40:00,26.38,26.41,26.37,26.39,31602.0,24.01,24.0373,24.0009,24.0191,31602.0
2021-10-08 11:45:00,26.4,26.4,26.36,26.39,53208.0,24.0282,24.0282,23.9918,24.0191,53208.0
2021-10-08 11:50:00,26.38,26.38,26.35,26.35,59610.0,24.01,24.01,23.9827,23.9827,59610.0
2021-10-08 11:55:00,26.36,26.42,26.36,26.42,192374.0,23.9918,24.0464,23.9918,24.0464,192374.0
2021-10-08 12:00:00,26.41,26.45,26.39,26.44,47536.0,24.0373,24.0737,24.0191,24.0646,47536.0
2021-10-08 12:05:00,26.45,26.46,26.41,26.42,68256.0,24.0737,24.0828,24.0373,24.0464,68256.0
2021-10-08 12:10:00,26.42,26.43,26.36,26.37,51436.0,24.0464,24.0555,23.9918,24.0009,51436.0
2021-10-08 12:15:00,26.36,26.36,26.33,26.36,51842.0,23.9918,23.9918,23.9645,23.9918,51842.0
2021-10-08 12:20:00,26.36,26.41,26.35,26.36,115788.0,23.9918,24.0373,23.9827,23.9918,115788.0
2021-10-08 12:25:00,26.36,26.36,26.33,26.33,47178.0,23.9918,23.9918,23.9645,23.9645,47178.0
2021-10-08 12:30:00,26.34,26.36,26.31,26.36,51512.0,23.9736,23.9918,23.9463,23.9918,51512.0
2021-10-08 12:35:00,26.36,26.36,26.32,26.36,18106.0,23.9918,23.9918,23.9554,23.9918,18106.0
2021-10-08 12:40:00,26.36,26.39,26.34,26.38,46362.0,23.9918,24.0191,23.9736,24.01,46362.0
2021-10-08 12:45:00,26.38,26.4,26.36,26.38,68380.0,24.01,24.0282,23.9918,24.01,68380.0
2021-10-08 12:50:00,26.38,26.4,26.36,26.38,18918.0,24.01,24.0282,23.9918,24.01,18918.0
2021-10-08 12:55:00,26.37,26.39,26.36,26.36,56254.0,24.0009,24.0191,23.9918,23.9918,56254.0
2021-10-08 13:00:00,26.36,26.4,26.36,26.36,37320.0,23.9918,24.0282,23.9918,23.9918,37320.0
2021-10-08 13:05:00,26.36,26.39,26.32,26.32,54996.0,23.9918,24.0191,23.9554,23.9554,54996.0
2021-10-08 13:10:00,26.31,26.33,26.31,26.32,23688.0,23.9463,23.9645,23.9463,23.9554,23688.0
2021-10-08 13:15:00,26.32,26.33,26.29,26.31,43496.0,23.9554,23.9645,23.9281,23.9463,43496.0
2021-10-08 13:20:00,26.32,26.35,26.32,26.33,110720.0,23.9554,23.9827,23.9554,23.9645,110720.0
2021-10-08 13:25:00,26.33,26.36,26.33,26.36,29244.0,23.9645,23.9918,23.9645,23.9918,29244.0
2021-10-08 13:30:00,26.35,26.38,26.34,26.38,51828.0,23.9827,24.01,23.9736,24.01,51828.0
2021-10-08 13:35:00,26.39,26.39,26.35,26.36,43694.0,24.0191,24.0191,23.9827,23.9918,43694.0
2021-10-08 13:40:00,26.36,26.39,26.35,26.36,45210.0,23.9918,24.0191,23.9827,23.9918,45210.0
2021-10-08 13:45:00,26.36,26.38,26.35,26.37,52974.0,23.9918,24.01,23.9827,24.0009,52974.0
2021-10-08 13:50:00,26.37,26.38,26.35,26.36,33804.0,24.0009,24.01,23.9827,23.9918,33804.0
2021-10-08 13:55:00,26.36,26.39,26.36,26.39,30722.0,23.9918,24.0191,23.9918,24.0191,30722.0
2021-10-08 14:00:00,26.39,26.45,26.39,26.43,122872.0,24.0191,24.0737,24.0191,24.0555,122872.0
2021-10-08 14:05:00,26.43,26.47,26.43,26.46,53406.0,24.0555,24.0919,24.0555,24.0828,53406.0
2021-10-08 14:10:00,26.47,26.47,26.45,26.45,40478.0,24.0919,24.0919,24.0737,24.0737,40478.0
2021-10-08 14:15:00,26.45,26.45,26.43,26.43,38010.0,24.0737,24.0737,24.0555,24.0555,38010.0
2021-10-08 14:20:00,26.43,26.44,26.42,26.42,48568.0,24.0555,24.0646,24.0464,24.0464,48568.0
2021-10-08 14:25:00,26.42,26.46,26.42,26.46,40550.0,24.0464,24.0828,24.0464,24.0828,40550.0
2021-10-08 14:30:00,26.46,26.47,26.43,26.44,42114.0,24.0828,24.0919,24.0555,24.0646,42114.0
2021-10-08 14:35:00,26.44,26.46,26.4,26.4,71026.0,24.0646,24.0828,24.0282,24.0282,71026.0
2021-10-08 14:40:00,26.4,26.43,26.39,26.42,34418.0,24.0282,24.0555,24.0191,24.0464,34418.0
2021-10-08 14:45:00,26.42,26.45,26.42,26.43,43142.0,24.0464,24.0737,24.0464,24.0555,43142.0
2021-10-08 14:50:00,26.43,26.46,26.43,26.43,35614.0,24.0555,24.0828,24.0555,24.0555,35614.0
2021-10-08 14:55:00,26.42,26.42,26.39,26.39,39488.0,24.0464,24.0464,24.0191,24.0191,39488.0
2021-10-08 15:00:00,26.39,26.41,26.39,26.4,45790.0,24.0191,24.0373,24.0191,24.0282,45790.0
2021-10-08 15:05:00,26.4,26.42,26.4,26.42,33800.0,24.0282,24.0464,24.0282,24.0464,33800.0
2021-10-08 15:10:00,26.42,26.43,26.41,26.43,115256.0,24.0464,24.0555,24.0373,24.0555,115256.0
2021-10-08 15:15:00,26.43,26.47,26.43,26.47,74358.0,24.0555,24.0919,24.0555,24.0919,74358.0
2021-10-08 15:20:00,26.47,26.51,26.46,26.49,205634.0,24.0919,24.1283,24.0828,24.1101,205634.0
2021-10-08 15:25:00,26.48,26.5,26.47,26.5,91648.0,24.101,24.1192,24.0919,24.1192,91648.0
2021-10-08 15:30:00,26.49,26.5,26.44,26.47,105392.0,24.1101,24.1192,24.0646,24.0919,105392.0
2021-10-08 15:35:00,26.46,26.46,26.39,26.41,101906.0,24.0828,24.0828,24.0191,24.0373,101906.0
2021-10-08 15:40:00,26.41,26.44,26.39,26.39,88120.0,24.0373,24.0646,24.0191,24.0191,88120.0
2021-10-08 15:45:00,26.39,26.44,26.38,26.42,242166.0,24.0191,24.0646,24.01,24.0464,242166.0
2021-10-08 15:50:00,26.41,26.46,26.39,26.4,349046.0,24.0373,24.0828,24.0191,24.0282,349046.0
2021-10-08 15:55:00,26.4,26.4,26.35,26.36,456682.0,24.0282,24.0282,23.9827,23.9918,456682.0
2021-10-11 09:30:00,26.3,26.46,26.25,26.44,170920.0,23.9372,24.0828,23.8917,24.0646,170920.0
2021-10-11 09:35:00,26.44,26.62,26.42,26.59,118406.0,24.0646,24.2284,24.0464,24.2011,118406.0
2021-10-11 09:40:00,26.59,26.66,26.59,26.64,234890.0,24.2011,24.2649,24.2011,24.2467,234890.0
2021-10-11 09:45:00,26.65,26.65,26.5,26.54,67772.0,24.2558,24.2558,24.1192,24.1556,67772.0
2021-10-11 09:50:00,26.55,26.6,26.52,26.58,41998.0,24.1647,24.2102,24.1374,24.192,41998.0
2021-10-11 09:55:00,26.58,26.59,26.45,26.45,80264.0,24.192,24.2011,24.0737,24.0737,80264.0
2021-10-11 10:00:00,26.45,26.49,26.41,26.43,102326.0,24.0737,24.1101,24.0373,24.0555,102326.0
2021-10-11 10:05:00,26.42,26.42,26.37,26.38,68338.0,24.0464,24.0464,24.0009,24.01,68338.0
2021-10-11 10:10:00,26.39,26.43,26.31,26.32,82382.0,24.0191,24.0555,23.9463,23.9554,82382.0
2021-10-11 10:15:00,26.32,26.39,26.3,26.38,55716.0,23.9554,24.0191,23.9372,24.01,55716.0
2021-10-11 10:20:00,26.39,26.43,26.38,26.4,47074.0,24.0191,24.0555,24.01,24.0282,47074.0
2021-10-11 10:25:00,26.4,26.43,26.36,26.42,43132.0,24.0282,24.0555,23.9918,24.0464,43132.0
2021-10-11 10:30:00,26.42,26.42,26.38,26.39,27278.0,24.0464,24.0464,24.01,24.0191,27278.0
2021-10-11 10:35:00,26.39,26.4,26.36,26.36,33816.0,24.0191,24.0282,23.9918,23.9918,33816.0
2021-10-11 10:40:00,26.36,26.38,26.32,26.33,57746.0,23.9918,24.01,23.9554,23.9645,57746.0
2021-10-11 10:45:00,26.33,26.36,26.32,26.35,27576.0,23.9645,23.9918,23.9554,23.9827,27576.0
2021-10-11 10:50:00,26.36,26.39,26.35,26.38,25712.0,23.9918,24.0191,23.9827,24.01,25712.0
2021-10-11 10:55:00,26.39,26.39,26.35,26.35,22668.0,24.0191,24.0191,23.9827,23.9827,22668.0
2021-10-11 11:00:00,26.34,26.35,26.31,26.31,28290.0,23.9736,23.9827,23.9463,23.9463,28290.0
2021-10-11 11:05:00,26.31,26.32,26.28,26.28,26112.0,23.9463,23.9554,23.919,23.919,26112.0
2021-10-11 11:10:00,26.28,26.28,26.25,26.25,24236.0,23.919,23.919,23.8917,23.8917,24236.0
2021-10-11 11:15:00,26.25,26.27,26.25,26.26,40082.0,23.8917,23.9099,23.8917,23.9008,40082.0
2021-10-11 11:20:00,26.26,26.33,26.25,26.33,30548.0,23.9008,23.9645,23.8917,23.9645,30548.0
2021-10-11 11:25:00,26.33,26.35,26.32,26.35,30968.0,23.9645,23.9827,23.9554,23.9827,30968.0
2021-10-11 11:30:00,26.35,26.38,26.34,26.36,32668.0,23.9827,24.01,23.9736,23.9918,32668.0
2021-10-11 11:35:00,26.36,26.41,26.36,26.4,58952.0,23.9918,24.0373,23.9918,24.0282,58952.0
2021-10-11 11:40:00,26.41,26.43,26.41,26.43,21392.0,24.0373,24.0555,24.0373,24.0555,21392.0
2021-10-11 11:45:00,26.42,26.43,26.39,26.42,42774.0,24.0464,24.0555,24.0191,24.0464,42774.0
2021-10-11 11:50:00,26.42,26.43,26.4,26.42,24164.0,24.0464,24.0555,24.0282,24.0464,24164.0
2021-10-11 11:55:00,26.42,26.44,26.4,26.43,29468.0,24.0464,24.0646,24.0282,24.0555,29468.0
2021-10-11 12:00:00,26.44,26.46,26.4,26.4,48828.0,24.0646,24.0828,24.0282,24.0282,48828.0
2021-10-11 12:05:00,26.39,26.4,26.36,26.4,27764.0,24.0191,24.0282,23.9918,24.0282,27764.0
2021-10-11 12:10:00,26.39,26.41,26.36,26.37,17618.0,24.0191,24.0373,23.9918,24.0009,17618.0
2021-10-11 12:15:00,26.36,26.4,26.36,26.39,29766.0,23.9918,24.0282,23.9918,24.0191,29766.0
2021-10-11 12:20:00,26.39,26.44,26.38,26.44,23382.0,24.0191,24.0646,24.01,24.0646,23382.0
2021-10-11 12:25:00,26.44,26.45,26.42,26.42,22764.0,24.0646,24.0737,24.0464,24.0464,22764.0
2021-10-11 12:30:00,26.41,26.42,26.39,26.39,85098.0,24.0373,24.0464,24.0191,24.0191,85098.0
2021-10-11 12:35:00,26.38,26.4,26.36,26.36,36186.0,24.01,24.0282,23.9918,23.9918,36186.0
2021-10-11 12:40:00,26.36,26.36,26.34,26.35,17242.0,23.9918,23.9918,23.9736,23.9827,17242.0
2021-10-11 12:45:00,26.34,26.4,26.34,26.39,28708.0,23.9736,24.0282,23.9736,24.0191,28708.0
2021-10-11 12:50:00,26.38,26.41,26.37,26.39,61380.0,24.01,24.0373,24.0009,24.0191,61380.0
2021-10-11 12:55:00,26.38,26.4,26.37,26.39,15582.0,24.01,24.0282,24.0009,24.0191,15582.0
2021-10-11 13:00:00,26.39,26.39,26.36,26.39,83440.0,24.0191,24.0191,23.9918,24.0191,83440.0
2021-10-11 13:05:00,26.4,26.4,26.36,26.38,56042.0,24.0282,24.0282,23.9918,24.01,56042.0
2021-10-11 13:10:00,26.38,26.4,26.38,26.39,131392.0,24.01,24.0282,24.01,24.0191,131392.0
2021-10-11 13:15:00,26.39,26.4,26.37,26.38,130950.0,24.0191,24.0282,24.0009,24.01,130950.0
2021-10-11 13:20:00,26.37,26.37,26.3,26.31,31674.0,24.0009,24.0009,23.9372,23.9463,31674.0
2021-10-11 13:25:00,26.3,26.3,26.24,26.25,41960.0,23.9372,23.9372,23.8826,23.8917,41960.0
2021-10-11 13:30:00,26.25,26.25,26.2,26.22,44208.0,23.8917,23.8917,23.8462,23.8644,44208.0
2021-10-11 13:35:00,26.22,26.26,26.21,26.26,24054.0,23.8644,23.9008,23.8553,23.9008,24054.0
2021-10-11 13:40:00,26.25,26.27,26.25,26.25,40470.0,23.8917,23.9099,23.8917,23.8917,40470.0
2021-10-11 13:45:00,26.25,26.27,26.24,26.26,81474.0,23.8917,23.9099,23.8826,23.9008,81474.0
2021-10-11 13:50:00,26.26,26.28,26.25,26.27,28170.0,23.9008,23.919,23.8917,23.9099,28170.0
2021-10-11 13:55:00,26.26,26.27,26.24,26.26,40148.0,23.9008,23.9099,23.8826,23.9008,40148.0
2021-10-11 14:00:00,26.27,26.28,26.25,26.26,27840.0,23.9099,23.919,23.8917,23.9008,27840.0
2021-10-11 14:05:00,26.26,26.3,26.26,26.29,18368.0,23.9008,23.9372,23.9008,23.9281,18368.0
2021-10-11 14:10:00,26.29,26.29,26.28,26.29,23588.0,23.9281,23.9281,23.919,23.9281,23588.0
2021-10-11 14:15:00,26.29,26.3,26.28,26.28,38918.0,23.9281,23.9372,23.919,23.919,38918.0
2021-10-11 14:20:00,26.29,26.29,26.25,26.26,25840.0,23.9281,23.9281,23.8917,23.9008,25840.0
2021-10-11 14:25:00,26.25,26.27,26.24,26.26,19106.0,23.8917,23.9099,23.8826,23.9008,19106.0
2021-10-11 14:30:00,26.25,26.27,26.25,26.26,68482.0,23.8917,23.9099,23.8917,23.9008,68482.0
2021-10-11 14:35:00,26.25,26.27,26.24,26.25,43132.0,23.8917,23.9099,23.8826,23.8917,43132.0
2021-10-11 14:40:00,26.25,26.27,26.24,26.24,36606.0,23.8917,23.9099,23.8826,23.8826,36606.0
2021-10-11 14:45:00,26.24,26.28,26.24,26.27,36100.0,23.8826,23.919,23.8826,23.9099,36100.0
2021-10-11 14:50:00,26.27,26.27,26.23,26.24,101212.0,23.9099,23.9099,23.8735,23.8826,101212.0
2021-10-11 14:55:00,26.23,26.29,26.23,26.27,57140.0,23.8735,23.9281,23.8735,23.9099,57140.0
2021-10-11 15:00:00,26.28,26.29,26.27,26.28,35302.0,23.919,23.9281,23.9099,23.919,35302.0
2021-10-11 15:05:00,26.28,26.28,26.23,26.25,95260.0,23.919,23.919,23.8735,23.8917,95260.0
2021-10-11 15:10:00,26.25,26.27,26.22,26.25,84212.0,23.8917,23.9099,23.8644,23.8917,84212.0
2021-10-11 15:15:00,26.24,26.25,26.21,26.22,49658.0,23.8826,23.8917,23.8553,23.8644,49658.0
2021-10-11 15:20:00,26.22,26.23,26.15,26.15,53240.0,23.8644,23.8735,23.8007,23.8007,53240.0
2021-10-11 15:25:00,26.16,26.18,26.14,26.15,42792.0,23.8098,23.828,23.7916,23.8007,42792.0
2021-10-11 15:30:00,26.15,26.18,26.14,26.16,73780.0,23.8007,23.828,23.7916,23.8098,73780.0
2021-10-11 15:35:00,26.16,26.18,26.14,26.16,179656.0,23.8098,23.828,23.7916,23.8098,179656.0
2021-10-11 15:40:00,26.16,26.17,26.12,26.14,147540.0,23.8098,23.8189,23.7734,23.7916,147540.0
2021-10-11 15:45:00,26.15,26.16,26.11,26.15,157508.0,23.8007,23.8098,23.7643,23.8007,157508.0
2021-10-11 15:50:00,26.15,26.16,26.1,26.13,199640.0,23.8007,23.8098,23.7552,23.7825,199640.0
2021-10-11 15:55:00,26.13,26.15,26.09,26.09,430432.0,23.7825,23.8007,23.7461,23.7461,430432.0
2021-10-12 09:30:00,26.59,26.67,26.2,26.38,242418.0,24.2011,24.274,23.8462,24.01,242418.0
2021-10-12 09:35:00,26.36,26.47,26.22,26.27,289140.0,23.9918,24.0919,23.8644,23.9099,289140.0
2021-10-12 09:40:00,26.28,26.43,26.24,26.4,334784.0,23.919,24.0555,23.8826,24.0282,334784.0
2021-10-12 09:45:00,26.4,26.41,26.27,26.36,156240.0,24.0282,24.0373,23.9099,23.9918,156240.0
2021-10-12 09:50:00,26.36,26.53,26.36,26.52,193380.0,23.9918,24.1465,23.9918,24.1374,193380.0
2021-10-12 09:55:00,26.52,26.53,26.38,26.43,96656.0,24.1374,24.1465,24.01,24.0555,96656.0
2021-10-12 10:00:00,26.43,26.64,26.43,26.62,113942.0,24.0555,24.2467,24.0555,24.2284,113942.0
2021-10-12 10:05:00,26.61,26.77,26.6,26.73,81500.0,24.2193,24.365,24.2102,24.3286,81500.0
2021-10-12 10:10:00,26.75,26.78,26.7,26.7,126182.0,24.3468,24.3741,24.3013,24.3013,126182.0
2021-10-12 10:15:00,26.7,26.75,26.57,26.66,156796.0,24.3013,24.3468,24.1829,24.2649,156796.0
2021-10-12 10:20:00,26.68,26.68,26.46,26.47,158204.0,24.2831,24.2831,24.0828,24.0919,158204.0
2021-10-12 10:25:00,26.45,26.53,26.38,26.49,94820.0,24.0737,24.1465,24.01,24.1101,94820.0
2021-10-12 10:30:00,26.5,26.64,26.49,26.61,116574.0,24.1192,24.2467,24.1101,24.2193,116574.0
2021-10-12 10:35:00,26.61,26.93,26.61,26.93,130470.0,24.2193,24.5106,24.2193,24.5106,130470.0
2021-10-12 10:40:00,26.91,26.92,26.78,26.79,106754.0,24.4924,24.5015,24.3741,24.3832,106754.0
2021-10-12 10:45:00,26.81,26.83,26.69,26.78,172254.0,24.4014,24.4196,24.2922,24.3741,172254.0
2021-10-12 10:50:00,26.77,26.92,26.77,26.87,115242.0,24.365,24.5015,24.365,24.456,115242.0
2021-10-12 10:55:00,26.87,26.91,26.85,26.86,45906.0,24.456,24.4924,24.4378,24.4469,45906.0
2021-10-12 11:00:00,26.86,27.15,26.85,27.08,161108.0,24.4469,24.7108,24.4378,24.6471,161108.0
2021-10-12 11:05:00,27.1,27.26,27.08,27.24,162162.0,24.6653,24.811,24.6471,24.7927,162162.0
2021-10-12 11:10:00,27.23,27.28,27.01,27.05,237876.0,24.7836,24.8292,24.5834,24.6198,237876.0
2021-10-12 11:15:00,27.04,27.09,26.98,27.04,122584.0,24.6107,24.6562,24.5561,24.6107,122584.0
2021-10-12 11:20:00,27.03,27.05,26.96,26.98,197642.0,24.6016,24.6198,24.5379,24.5561,197642.0
2021-10-12 11:25:00,26.97,26.97,26.88,26.91,61498.0,24.547,24.547,24.4651,24.4924,61498.0
2021-10-12 11:30:00,26.91,26.91,26.82,26.84,136734.0,24.4924,24.4924,24.4105,24.4287,136734.0
2021-10-12 11:35:00,26.83,26.96,26.78,26.9,244610.0,24.4196,24.5379,24.3741,24.4833,244610.0
2021-10-12 11:40:00,26.9,26.98,26.84,26.84,95032.0,24.4833,24.5561,24.4287,24.4287,95032.0
2021-10-12 11:45:00,26.84,26.85,26.8,26.81,81794.0,24.4287,24.4378,24.3923,24.4014,81794.0
2021-10-12 11:50:00,26.82,26.82,26.73,26.74,90122.0,24.4105,24.4105,24.3286,24.3377,90122.0
2021-10-12 11:55:00,26.74,26.82,26.73,26.81,38432.0,24.3377,24.4105,24.3286,24.4014,38432.0
2021-10-12 12:00:00,26.81,26.83,26.77,26.82,42026.0,24.4014,24.4196,24.365,24.4105,42026.0
2021-10-12 12:05:00,26.82,26.88,26.8,26.85,32470.0,24.4105,24.4651,24.3923,24.4378,32470.0
2021-10-12 12:10:00,26.85,26.86,26.8,26.83,38386.0,24.4378,24.4469,24.3923,24.4196,38386.0
2021-10-12 12:15:00,26.83,26.84,26.78,26.78,22178.0,24.4196,24.4287,24.3741,24.3741,22178.0
2021-10-12 12:20:00,26.78,26.8,26.75,26.75,32886.0,24.3741,24.3923,24.3468,24.3468,32886.0
2021-10-12 12:25:00,26.76,26.76,26.68,26.68,24892.0,24.3559,24.3559,24.2831,24.2831,24892.0
2021-10-12 12:30:00,26.68,26.7,26.63,26.64,56028.0,24.2831,24.3013,24.2375,24.2467,56028.0
2021-10-12 12:35:00,26.64,26.64,26.6,26.63,34528.0,24.2467,24.2467,24.2102,24.2375,34528.0
2021-10-12 12:40:00,26.63,26.66,26.63,26.66,19112.0,24.2375,24.2649,24.2375,24.2649,19112.0
2021-10-12 12:45:00,26.66,26.68,26.61,26.61,26696.0,24.2649,24.2831,24.2193,24.2193,26696.0
2021-10-12 12:50:00,26.61,26.67,26.61,26.65,101386.0,24.2193,24.274,24.2193,24.2558,101386.0
2021-10-12 12:55:00,26.65,26.66,26.63,26.66,36022.0,24.2558,24.2649,24.2375,24.2649,36022.0
2021-10-12 13:00:00,26.66,26.68,26.64,26.68,48322.0,24.2649,24.2831,24.2467,24.2831,48322.0
2021-10-12 13:05:00,26.68,26.68,26.66,26.66,58374.0,24.2831,24.2831,24.2649,24.2649,58374.0
2021-10-12 13:10:00,26.66,26.72,26.65,26.7,48300.0,24.2649,24.3195,24.2558,24.3013,48300.0
2021-10-12 13:15:00,26.7,26.72,26.68,26.72,29420.0,24.3013,24.3195,24.2831,24.3195,29420.0
2021-10-12 13:20:00,26.72,26.73,26.69,26.7,29194.0,24.3195,24.3286,24.2922,24.3013,29194.0
2021-10-12 13:25:00,26.7,26.74,26.69,26.74,19504.0,24.3013,24.3377,24.2922,24.3377,19504.0
2021-10-12 13:30:00,26.74,26.8,26.73,26.8,36828.0,24.3377,24.3923,24.3286,24.3923,36828.0
2021-10-12 13:35:00,26.79,26.81,26.78,26.79,27596.0,24.3832,24.4014,24.3741,24.3832,27596.0
2021-10-12 13:40:00,26.8,26.81,26.79,26.81,25560.0,24.3923,24.4014,24.3832,24.4014,25560.0
2021-10-12 13:45:00,26.8,26.85,26.8,26.85,76406.0,24.3923,24.4378,24.3923,24.4378,76406.0
2021-10-12 13:50:00,26.85,26.88,26.81,26.88,110482.0,24.4378,24.4651,24.4014,24.4651,110482.0
2021-10-12 13:55:00,26.88,26.91,26.87,26.9,40296.0,24.4651,24.4924,24.456,24.4833,40296.0
2021-10-12 14:00:00,26.9,26.95,26.89,26.95,60716.0,24.4833,24.5288,24.4742,24.5288,60716.0
2021-10-12 14:05:00,26.95,26.95,26.9,26.91,51730.0,24.5288,24.5288,24.4833,24.4924,51730.0
2021-10-12 14:10:00,26.91,26.93,26.89,26.92,41538.0,24.4924,24.5106,24.4742,24.5015,41538.0
2021-10-12 14:15:00,26.92,26.97,26.9,26.95,67306.0,24.5015,24.547,24.4833,24.5288,67306.0
2021-10-12 14:20:00,26.95,26.95,26.89,26.9,32042.0,24.5288,24.5288,24.4742,24.4833,32042.0
2021-10-12 14:25:00,26.9,26.91,26.89,26.9,20744.0,24.4833,24.4924,24.4742,24.4833,20744.0
2021-10-12 14:30:00,26.9,26.93,26.89,26.93,39990.0,24.4833,24.5106,24.4742,24.5106,39990.0
2021-10-12 14:35:00,26.93,26.93,26.9,26.93,49244.0,24.5106,24.5106,24.4833,24.5106,49244.0
2021-10-12 14:40:00,26.92,26.93,26.91,26.92,47230.0,24.5015,24.5106,24.4924,24.5015,47230.0
2021-10-12 14:45:00,26.91,26.92,26.89,26.89,33654.0,24.4924,24.5015,24.4742,24.4742,33654.0
2021-10-12 14:50:00,26.89,26.9,26.86,26.88,123080.0,24.4742,24.4833,24.4469,24.4651,123080.0
2021-10-12 14:55:00,26.88,26.88,26.83,26.84,87112.0,24.4651,24.4651,24.4196,24.4287,87112.0
2021-10-12 15:00:00,26.84,26.88,26.81,26.86,100190.0,24.4287,24.4651,24.4014,24.4469,100190.0
2021-10-12 15:05:00,26.86,26.91,26.86,26.91,53576.0,24.4469,24.4924,24.4469,24.4924,53576.0
2021-10-12 15:10:00,26.91,26.95,26.91,26.93,62196.0,24.4924,24.5288,24.4924,24.5106,62196.0
2021-10-12 15:15:00,26.93,26.95,26.9,26.95,58028.0,24.5106,24.5288,24.4833,24.5288,58028.0
2021-10-12 15:20:00,26.95,26.95,26.92,26.94,58316.0,24.5288,24.5288,24.5015,24.5197,58316.0
2021-10-12 15:25:00,26.94,26.95,26.91,26.95,81152.0,24.5197,24.5288,24.4924,24.5288,81152.0
2021-10-12 15:30:00,26.94,26.97,26.93,26.96,114744.0,24.5197,24.547,24.5106,24.5379,114744.0
2021-10-12 15:35:00,26.96,26.98,26.94,26.95,110030.0,24.5379,24.5561,24.5197,24.5288,110030.0
2021-10-12 15:40:00,26.95,26.95,26.88,26.9,103714.0,24.5288,24.5288,24.4651,24.4833,103714.0
2021-10-12 15:45:00,26.89,26.91,26.86,26.9,142386.0,24.4742,24.4924,24.4469,24.4833,142386.0
2021-10-12 15:50:00,26.91,26.91,26.86,26.88,286526.0,24.4924,24.4924,24.4469,24.4651,286526.0
2021-10-12 15:55:00,26.88,26.95,26.88,26.95,640000.0,24.4651,24.5288,24.4651,24.5288,640000.0
2021-10-13 09:30:00,27.11,27.21,26.83,26.92,208940.0,24.6744,24.7654,24.4196,24.5015,208940.0
2021-10-13 09:35:00,26.93,27.0,26.8,26.84,159260.0,24.5106,24.5743,24.3923,24.4287,159260.0
2021-10-13 09:40:00,26.84,26.98,26.78,26.97,137882.0,24.4287,24.5561,24.3741,24.547,137882.0
2021-10-13 09:45:00,26.97,27.06,26.95,27.04,94602.0,24.547,24.6289,24.5288,24.6107,94602.0
2021-10-13 09:50:00,27.04,27.08,26.95,26.95,80594.0,24.6107,24.6471,24.5288,24.5288,80594.0
2021-10-13 09:55:00,26.93,26.98,26.88,26.93,51272.0,24.5106,24.5561,24.4651,24.5106,51272.0
2021-10-13 10:00:00,26.93,26.97,26.91,26.95,70938.0,24.5106,24.547,24.4924,24.5288,70938.0
2021-10-13 10:05:00,26.95,27.0,26.92,26.96,53422.0,24.5288,24.5743,24.5015,24.5379,53422.0
2021-10-13 10:10:00,26.96,26.98,26.91,26.92,51726.0,24.5379,24.5561,24.4924,24.5015,51726.0
2021-10-13 10:15:00,26.92,27.07,26.91,27.06,43834.0,24.5015,24.638,24.4924,24.6289,43834.0
2021-10-13 10:20:00,27.06,27.07,27.02,27.06,51780.0,24.6289,24.638,24.5925,24.6289,51780.0
2021-10-13 10:25:00,27.06,27.1,27.03,27.05,176758.0,24.6289,24.6653,24.6016,24.6198,176758.0
2021-10-13 10:30:00,27.05,27.08,27.03,27.07,124260.0,24.6198,24.6471,24.6016,24.638,124260.0
2021-10-13 10:35:00,27.07,27.15,27.07,27.15,63892.0,24.638,24.7108,24.638,24.7108,63892.0
2021-10-13 10:40:00,27.15,27.19,27.14,27.18,53098.0,24.7108,24.7472,24.7017,24.7381,53098.0
2021-10-13 10:45:00,27.18,27.18,27.14,27.16,128254.0,24.7381,24.7381,24.7017,24.7199,128254.0
2021-10-13 10:50:00,27.15,27.18,27.13,27.16,87008.0,24.7108,24.7381,24.6926,24.7199,87008.0
2021-10-13 10:55:00,27.15,27.18,27.13,27.16,62652.0,24.7108,24.7381,24.6926,24.7199,62652.0
2021-10-13 11:00:00,27.15,27.16,27.11,27.15,58358.0,24.7108,24.7199,24.6744,24.7108,58358.0
2021-10-13 11:05:00,27.14,27.18,27.12,27.13,57410.0,24.7017,24.7381,24.6835,24.6926,57410.0
2021-10-13 11:10:00,27.13,27.16,27.11,27.13,49788.0,24.6926,24.7199,24.6744,24.6926,49788.0
2021-10-13 11:15:00,27.14,27.17,27.11,27.16,36736.0,24.7017,24.729,24.6744,24.7199,36736.0
2021-10-13 11:20:00,27.16,27.17,27.14,27.15,29420.0,24.7199,24.729,24.7017,24.7108,29420.0
2021-10-13 11:25:00,27.14,27.15,27.06,27.07,46100.0,24.7017,24.7108,24.6289,24.638,46100.0
2021-10-13 11:30:00,27.07,27.08,26.99,27.0,131906.0,24.638,24.6471,24.5652,24.5743,131906.0
2021-10-13 11:35:00,26.99,27.0,26.95,26.98,30030.0,24.5652,24.5743,24.5288,24.5561,30030.0
2021-10-13 11:40:00,26.98,26.99,26.93,26.95,33732.0,24.5561,24.5652,24.5106,24.5288,33732.0
2021-10-13 11:45:00,26.95,27.0,26.95,26.99,48074.0,24.5288,24.5743,24.5288,24.5652,48074.0
2021-10-13 11:50:00,26.99,27.0,26.95,26.95,32612.0,24.5652,24.5743,24.5288,24.5288,32612.0
2021-10-13 11:55:00,26.95,26.97,26.94,26.97,32834.0,24.5288,24.547,24.5197,24.547,32834.0
2021-10-13 12:00:00,26.97,26.98,26.95,26.97,31920.0,24.547,24.5561,24.5288,24.547,31920.0
2021-10-13 12:05:00,26.96,27.0,26.96,26.99,59426.0,24.5379,24.5743,24.5379,24.5652,59426.0
2021-10-13 12:10:00,26.99,27.0,26.98,26.98,25724.0,24.5652,24.5743,24.5561,24.5561,25724.0
2021-10-13 12:15:00,26.98,26.99,26.93,26.93,66152.0,24.5561,24.5652,24.5106,24.5106,66152.0
2021-10-13 12:20:00,26.93,26.96,26.92,26.96,35160.0,24.5106,24.5379,24.5015,24.5379,35160.0
2021-10-13 12:25:00,26.95,26.98,26.95,26.97,43644.0,24.5288,24.5561,24.5288,24.547,43644.0
2021-10-13 12:30:00,26.96,26.98,26.93,26.93,57582.0,24.5379,24.5561,24.5106,24.5106,57582.0
2021-10-13 12:35:00,26.93,26.93,26.91,26.91,43420.0,24.5106,24.5106,24.4924,24.4924,43420.0
2021-10-13 12:40:00,26.9,26.93,26.89,26.92,54566.0,24.4833,24.5106,24.4742,24.5015,54566.0
2021-10-13 12:45:00,26.92,26.92,26.88,26.88,29158.0,24.5015,24.5015,24.4651,24.4651,29158.0
2021-10-13 12:50:00,26.88,26.89,26.86,26.87,29608.0,24.4651,24.4742,24.4469,24.456,29608.0
2021-10-13 12:55:00,26.88,26.89,26.85,26.88,43180.0,24.4651,24.4742,24.4378,24.4651,43180.0
2021-10-13 13:00:00,26.88,26.89,26.85,26.89,38976.0,24.4651,24.4742,24.4378,24.4742,38976.0
2021-10-13 13:05:00,26.89,26.92,26.89,26.92,22964.0,24.4742,24.5015,24.4742,24.5015,22964.0
2021-10-13 13:10:00,26.93,26.97,26.92,26.96,35498.0,24.5106,24.547,24.5015,24.5379,35498.0
2021-10-13 13:15:00,26.96,26.98,26.94,26.98,30978.0,24.5379,24.5561,24.5197,24.5561,30978.0
2021-10-13 13:20:00,26.98,27.01,26.96,27.01,35084.0,24.5561,24.5834,24.5379,24.5834,35084.0
2021-10-13 13:25:00,27.01,27.05,27.0,27.05,25712.0,24.5834,24.6198,24.5743,24.6198,25712.0
2021-10-13 13:30:00,27.05,27.1,27.05,27.09,31770.0,24.6198,24.6653,24.6198,24.6562,31770.0
2021-10-13 13:35:00,27.09,27.12,27.09,27.09,34694.0,24.6562,24.6835,24.6562,24.6562,34694.0
2021-10-13 13:40:00,27.09,27.09,27.04,27.04,45894.0,24.6562,24.6562,24.6107,24.6107,45894.0
2021-10-13 13:45:00,27.04,27.06,27.02,27.04,88142.0,24.6107,24.6289,24.5925,24.6107,88142.0
2021-10-13 13:50:00,27.05,27.08,27.05,27.08,24142.0,24.6198,24.6471,24.6198,24.6471,24142.0
2021-10-13 13:55:00,27.08,27.08,27.05,27.05,127168.0,24.6471,24.6471,24.6198,24.6198,127168.0
2021-10-13 14:00:00,27.05,27.1,27.02,27.04,134082.0,24.6198,24.6653,24.5925,24.6107,134082.0
2021-10-13 14:05:00,27.04,27.05,26.98,27.03,55542.0,24.6107,24.6198,24.5561,24.6016,55542.0
2021-10-13 14:10:00,27.02,27.04,27.0,27.03,43454.0,24.5925,24.6107,24.5743,24.6016,43454.0
2021-10-13 14:15:00,27.03,27.03,26.99,26.99,38068.0,24.6016,24.6016,24.5652,24.5652,38068.0
2021-10-13 14:20:00,26.99,27.02,26.99,27.01,31754.0,24.5652,24.5925,24.5652,24.5834,31754.0
2021-10-13 14:25:00,27.02,27.02,26.98,26.98,38832.0,24.5925,24.5925,24.5561,24.5561,38832.0
2021-10-13 14:30:00,26.98,26.99,26.95,26.96,32840.0,24.5561,24.5652,24.5288,24.5379,32840.0
2021-10-13 14:35:00,26.96,26.97,26.93,26.95,36756.0,24.5379,24.547,24.5106,24.5288,36756.0
2021-10-13 14:40:00,26.95,26.95,26.91,26.93,35952.0,24.5288,24.5288,24.4924,24.5106,35952.0
2021-10-13 14:45:00,26.93,26.96,26.91,26.95,193428.0,24.5106,24.5379,24.4924,24.5288,193428.0
2021-10-13 14:50:00,26.96,26.98,26.95,26.98,28126.0,24.5379,24.5561,24.5288,24.5561,28126.0
2021-10-13 14:55:00,26.98,26.98,26.92,26.92,43272.0,24.5561,24.5561,24.5015,24.5015,43272.0
2021-10-13 15:00:00,26.92,26.92,26.87,26.9,86862.0,24.5015,24.5015,24.456,24.4833,86862.0
2021-10-13 15:05:00,26.9,26.95,26.89,26.94,85254.0,24.4833,24.5288,24.4742,24.5197,85254.0
2021-10-13 15:10:00,26.93,26.96,26.87,26.88,65910.0,24.5106,24.5379,24.456,24.4651,65910.0
2021-10-13 15:15:00,26.87,26.87,26.84,26.85,80216.0,24.456,24.456,24.4287,24.4378,80216.0
2021-10-13 15:20:00,26.85,26.85,26.81,26.82,64912.0,24.4378,24.4378,24.4014,24.4105,64912.0
2021-10-13 15:25:00,26.81,26.81,26.79,26.81,64284.0,24.4014,24.4014,24.3832,24.4014,64284.0
2021-10-13 15:30:00,26.8,26.81,26.77,26.78,149896.0,24.3923,24.4014,24.365,24.3741,149896.0
2021-10-13 15:35:00,26.78,26.81,26.75,26.75,129456.0,24.3741,24.4014,24.3468,24.3468,129456.0
2021-10-13 15:40:00,26.75,26.78,26.75,26.77,90450.0,24.3468,24.3741,24.3468,24.365,90450.0
2021-10-13 15:45:00,26.76,26.83,26.75,26.82,174820.0,24.3559,24.4196,24.3468,24.4105,174820.0
2021-10-13 15:50:00,26.82,26.86,26.82,26.83,271784.0,24.4105,24.4469,24.4105,24.4196,271784.0
2021-10-13 15:55:00,26.83,26.85,26.8,26.83,686112.0,24.4196,24.4378,24.3923,24.4196,686112.0
2021-10-14 09:30:00,27.06,27.16,26.99,27.06,93990.0,24.6289,24.7199,24.5652,24.6289,93990.0
2021-10-14 09:35:00,27.08,27.08,27.02,27.02,20998.0,24.6471,24.6471,24.5925,24.5925,20998.0
2021-10-14 09:40:00,27.02,27.03,26.93,26.99,233984.0,24.5925,24.6016,24.5106,24.5652,233984.0
2021-10-14 09:45:00,26.99,27.08,26.97,26.98,210070.0,24.5652,24.6471,24.547,24.5561,210070.0
2021-10-14 09:50:00,26.97,27.0,26.95,26.95,43958.0,24.547,24.5743,24.5288,24.5288,43958.0
2021-10-14 09:55:00,26.96,26.96,26.86,26.86,43102.0,24.5379,24.5379,24.4469,24.4469,43102.0
2021-10-14 10:00:00,26.86,27.03,26.86,27.03,99720.0,24.4469,24.6016,24.4469,24.6016,99720.0
2021-10-14 10:05:00,27.03,27.13,27.03,27.13,37186.0,24.6016,24.6926,24.6016,24.6926,37186.0
2021-10-14 10:10:00,27.15,27.17,27.13,27.15,61662.0,24.7108,24.729,24.6926,24.7108,61662.0
2021-10-14 10:15:00,27.15,27.23,27.15,27.21,30486.0,24.7108,24.7836,24.7108,24.7654,30486.0
2021-10-14 10:20:00,27.21,27.24,27.19,27.23,40542.0,24.7654,24.7927,24.7472,24.7836,40542.0
2021-10-14 10:25:00,27.22,27.23,27.21,27.22,51778.0,24.7745,24.7836,24.7654,24.7745,51778.0
2021-10-14 10:30:00,27.22,27.25,27.21,27.22,57630.0,24.7745,24.8018,24.7654,24.7745,57630.0
2021-10-14 10:35:00,27.22,27.28,27.22,27.25,41520.0,24.7745,24.8292,24.7745,24.8018,41520.0
2021-10-14 10:40:00,27.26,27.27,27.2,27.21,66028.0,24.811,24.8201,24.7563,24.7654,66028.0
2021-10-14 10:45:00,27.21,27.27,27.2,27.25,84976.0,24.7654,24.8201,24.7563,24.8018,84976.0
2021-10-14 10:50:00,27.25,27.3,27.25,27.29,46446.0,24.8018,24.8474,24.8018,24.8383,46446.0
2021-10-14 10:55:00,27.29,27.32,27.28,27.29,40420.0,24.8383,24.8656,24.8292,24.8383,40420.0
2021-10-14 11:00:00,27.28,27.34,27.28,27.32,42308.0,24.8292,24.8838,24.8292,24.8656,42308.0
2021-10-14 11:05:00,27.32,27.42,27.32,27.42,111348.0,24.8656,24.9566,24.8656,24.9566,111348.0
2021-10-14 11:10:00,27.42,27.42,27.33,27.35,116572.0,24.9566,24.9566,24.8747,24.8929,116572.0
2021-10-14 11:15:00,27.35,27.38,27.34,27.36,28694.0,24.8929,24.9202,24.8838,24.902,28694.0
2021-10-14 11:20:00,27.36,27.39,27.36,27.39,27044.0,24.902,24.9293,24.902,24.9293,27044.0
2021-10-14 11:25:00,27.39,27.41,27.36,27.36,30246.0,24.9293,24.9475,24.902,24.902,30246.0
2021-10-14 11:30:00,27.36,27.39,27.36,27.38,33990.0,24.902,24.9293,24.902,24.9202,33990.0
2021-10-14 11:35:00,27.39,27.43,27.38,27.43,60490.0,24.9293,24.9657,24.9202,24.9657,60490.0
2021-10-14 11:40:00,27.43,27.46,27.42,27.46,36090.0,24.9657,24.993,24.9566,24.993,36090.0
2021-10-14 11:45:00,27.46,27.52,27.46,27.52,76164.0,24.993,25.0476,24.993,25.0476,76164.0
2021-10-14 11:50:00,27.52,27.54,27.51,27.52,37092.0,25.0476,25.0658,25.0385,25.0476,37092.0
2021-10-14 11:55:00,27.52,27.52,27.49,27.5,60416.0,25.0476,25.0476,25.0203,25.0294,60416.0
2021-10-14 12:00:00,27.5,27.54,27.49,27.53,64900.0,25.0294,25.0658,25.0203,25.0567,64900.0
2021-10-14 12:05:00,27.53,27.56,27.52,27.55,48130.0,25.0567,25.084,25.0476,25.0749,48130.0
2021-10-14 12:10:00,27.57,27.61,27.55,27.6,74970.0,25.0931,25.1295,25.0749,25.1204,74970.0
2021-10-14 12:15:00,27.6,27.62,27.57,27.57,37844.0,25.1204,25.1386,25.0931,25.0931,37844.0
2021-10-14 12:20:00,27.57,27.58,27.54,27.56,54390.0,25.0931,25.1022,25.0658,25.084,54390.0
2021-10-14 12:25:00,27.56,27.59,27.56,27.57,30808.0,25.084,25.1113,25.084,25.0931,30808.0
2021-10-14 12:30:00,27.57,27.58,27.54,27.56,50194.0,25.0931,25.1022,25.0658,25.084,50194.0
2021-10-14 12:35:00,27.56,27.58,27.56,27.57,41718.0,25.084,25.1022,25.084,25.0931,41718.0
2021-10-14 12:40:00,27.57,27.58,27.56,27.57,53888.0,25.0931,25.1022,25.084,25.0931,53888.0
2021-10-14 12:45:00,27.57,27.59,27.57,27.58,34966.0,25.0931,25.1113,25.0931,25.1022,34966.0
2021-10-14 12:50:00,27.59,27.6,27.57,27.59,24846.0,25.1113,25.1204,25.0931,25.1113,24846.0
2021-10-14 12:55:00,27.58,27.64,27.58,27.63,48032.0,25.1022,25.1568,25.1022,25.1477,48032.0
2021-10-14 13:00:00,27.63,27.64,27.57,27.59,53808.0,25.1477,25.1568,25.0931,25.1113,53808.0
2021-10-14 13:05:00,27.58,27.59,27.57,27.58,32990.0,25.1022,25.1113,25.0931,25.1022,32990.0
2021-10-14 13:10:00,27.59,27.61,27.57,27.61,22262.0,25.1113,25.1295,25.0931,25.1295,22262.0
2021-10-14 13:15:00,27.6,27.6,27.57,27.57,29406.0,25.1204,25.1204,25.0931,25.0931,29406.0
2021-10-14 13:20:00,27.57,27.57,27.54,27.55,38256.0,25.0931,25.0931,25.0658,25.0749,38256.0
2021-10-14 13:25:00,27.55,27.56,27.53,27.54,28544.0,25.0749,25.084,25.0567,25.0658,28544.0
2021-10-14 13:30:00,27.55,27.58,27.54,27.58,29262.0,25.0749,25.1022,25.0658,25.1022,29262.0
2021-10-14 13:35:00,27.58,27.59,27.56,27.57,37610.0,25.1022,25.1113,25.084,25.0931,37610.0
2021-10-14 13:40:00,27.57,27.61,27.56,27.59,64296.0,25.0931,25.1295,25.084,25.1113,64296.0
2021-10-14 13:45:00,27.59,27.61,27.58,27.61,33992.0,25.1113,25.1295,25.1022,25.1295,33992.0
2021-10-14 13:50:00,27.62,27.63,27.59,27.6,42804.0,25.1386,25.1477,25.1113,25.1204,42804.0
2021-10-14 13:55:00,27.6,27.61,27.58,27.59,28276.0,25.1204,25.1295,25.1022,25.1113,28276.0
2021-10-14 14:00:00,27.58,27.6,27.58,27.58,54216.0,25.1022,25.1204,25.1022,25.1022,54216.0
2021-10-14 14:05:00,27.58,27.59,27.58,27.59,20706.0,25.1022,25.1113,25.1022,25.1113,20706.0
2021-10-14 14:10:00,27.59,27.64,27.59,27.63,48854.0,25.1113,25.1568,25.1113,25.1477,48854.0
2021-10-14 14:15:00,27.63,27.64,27.62,27.64,16834.0,25.1477,25.1568,25.1386,25.1568,16834.0
2021-10-14 14:20:00,27.64,27.66,27.63,27.66,45036.0,25.1568,25.175,25.1477,25.175,45036.0
2021-10-14 14:25:00,27.66,27.7,27.66,27.7,28332.0,25.175,25.2114,25.175,25.2114,28332.0
2021-10-14 14:30:00,27.7,27.71,27.68,27.68,53092.0,25.2114,25.2205,25.1932,25.1932,53092.0
2021-10-14 14:35:00,27.7,27.71,27.68,27.7,35094.0,25.2114,25.2205,25.1932,25.2114,35094.0
2021-10-14 14:40:00,27.71,27.71,27.67,27.68,25320.0,25.2205,25.2205,25.1841,25.1932,25320.0
2021-10-14 14:45:00,27.68,27.7,27.68,27.7,22450.0,25.1932,25.2114,25.1932,25.2114,22450.0
2021-10-14 14:50:00,27.7,27.72,27.7,27.71,34426.0,25.2114,25.2296,25.2114,25.2205,34426.0
2021-10-14 14:55:00,27.71,27.73,27.71,27.72,29790.0,25.2205,25.2387,25.2205,25.2296,29790.0
2021-10-14 15:00:00,27.72,27.72,27.7,27.72,31834.0,25.2296,25.2296,25.2114,25.2296,31834.0
2021-10-14 15:05:00,27.72,27.74,27.71,27.73,42696.0,25.2296,25.2478,25.2205,25.2387,42696.0
2021-10-14 15:10:00,27.73,27.78,27.73,27.78,36902.0,25.2387,25.2842,25.2387,25.2842,36902.0
2021-10-14 15:15:00,27.78,27.78,27.75,27.75,54312.0,25.2842,25.2842,25.2569,25.2569,54312.0
2021-10-14 15:20:00,27.75,27.75,27.72,27.73,53230.0,25.2569,25.2569,25.2296,25.2387,53230.0
2021-10-14 15:25:00,27.73,27.78,27.73,27.77,81260.0,25.2387,25.2842,25.2387,25.2751,81260.0
2021-10-14 15:30:00,27.77,27.79,27.73,27.74,142998.0,25.2751,25.2933,25.2387,25.2478,142998.0
2021-10-14 15:35:00,27.74,27.74,27.68,27.72,139714.0,25.2478,25.2478,25.1932,25.2296,139714.0
2021-10-14 15:40:00,27.73,27.73,27.68,27.72,206538.0,25.2387,25.2387,25.1932,25.2296,206538.0
2021-10-14 15:45:00,27.72,27.75,27.71,27.75,215474.0,25.2296,25.2569,25.2205,25.2569,215474.0
2021-10-14 15:50:00,27.75,27.85,27.75,27.84,337096.0,25.2569,25.3479,25.2569,25.3388,337096.0
2021-10-14 15:55:00,27.83,27.84,27.79,27.82,599984.0,25.3297,25.3388,25.2933,25.3206,599984.0
2021-10-15 09:30:00,27.96,28.07,27.84,27.89,307538.0,25.4481,25.5482,25.3388,25.3844,307538.0
2021-10-15 09:35:00,27.89,27.96,27.89,27.91,30314.0,25.3844,25.4481,25.3844,25.4026,30314.0
2021-10-15 09:40:00,27.92,27.95,27.85,27.93,58112.0,25.4117,25.439,25.3479,25.4208,58112.0
2021-10-15 09:45:00,27.94,27.97,27.91,27.92,28232.0,25.4299,25.4572,25.4026,25.4117,28232.0
2021-10-15 09:50:00,27.92,28.05,27.92,28.01,49964.0,25.4117,25.53,25.4117,25.4936,49964.0
2021-10-15 09:55:00,28.02,28.07,27.96,27.97,75600.0,25.5027,25.5482,25.4481,25.4572,75600.0
2021-10-15 10:00:00,27.96,27.98,27.9,27.92,66352.0,25.4481,25.4663,25.3935,25.4117,66352.0
2021-10-15 10:05:00,27.93,27.98,27.92,27.95,34334.0,25.4208,25.4663,25.4117,25.439,34334.0
2021-10-15 10:10:00,27.95,27.95,27.89,27.89,45642.0,25.439,25.439,25.3844,25.3844,45642.0
2021-10-15 10:15:00,27.89,27.9,27.85,27.86,40780.0,25.3844,25.3935,25.3479,25.357,40780.0
2021-10-15 10:20:00,27.86,27.9,27.84,27.88,35722.0,25.357,25.3935,25.3388,25.3752,35722.0
2021-10-15 10:25:00,27.88,27.88,27.83,27.83,63024.0,25.3752,25.3752,25.3297,25.3297,63024.0
2021-10-15 10:30:00,27.84,27.88,27.82,27.87,79012.0,25.3388,25.3752,25.3206,25.3661,79012.0
2021-10-15 10:35:00,27.87,27.95,27.86,27.94,62444.0,25.3661,25.439,25.357,25.4299,62444.0
2021-10-15 10:40:00,27.95,27.97,27.93,27.94,24092.0,25.439,25.4572,25.4208,25.4299,24092.0
2021-10-15 10:45:00,27.95,28.03,27.95,28.03,25436.0,25.439,25.5118,25.439,25.5118,25436.0
2021-10-15 10:50:00,28.03,28.03,27.96,27.96,54044.0,25.5118,25.5118,25.4481,25.4481,54044.0
2021-10-15 10:55:00,27.96,27.98,27.93,27.97,46346.0,25.4481,25.4663,25.4208,25.4572,46346.0
2021-10-15 11:00:00,27.97,27.97,27.94,27.95,34668.0,25.4572,25.4572,25.4299,25.439,34668.0
2021-10-15 11:05:00,27.96,27.97,27.91,27.91,41384.0,25.4481,25.4572,25.4026,25.4026,41384.0
2021-10-15 11:10:00,27.92,27.93,27.91,27.92,24378.0,25.4117,25.4208,25.4026,25.4117,24378.0
2021-10-15 11:15:00,27.92,27.93,27.9,27.91,20060.0,25.4117,25.4208,25.3935,25.4026,20060.0
2021-10-15 11:20:00,27.91,27.92,27.89,27.89,15674.0,25.4026,25.4117,25.3844,25.3844,15674.0
2021-10-15 11:25:00,27.88,27.9,27.86,27.88,27756.0,25.3752,25.3935,25.357,25.3752,27756.0
2021-10-15 11:30:00,27.88,27.9,27.88,27.9,27830.0,25.3752,25.3935,25.3752,25.3935,27830.0
2021-10-15 11:35:00,27.9,27.9,27.85,27.85,15454.0,25.3935,25.3935,25.3479,25.3479,15454.0
2021-10-15 11:40:00,27.85,27.86,27.85,27.86,22072.0,25.3479,25.357,25.3479,25.357,22072.0
2021-10-15 11:45:00,27.86,27.89,27.86,27.86,17036.0,25.357,25.3844,25.357,25.357,17036.0
2021-10-15 11:50:00,27.85,27.86,27.83,27.85,18526.0,25.3479,25.357,25.3297,25.3479,18526.0
2021-10-15 11:55:00,27.86,27.89,27.86,27.86,16202.0,25.357,25.3844,25.357,25.357,16202.0
2021-10-15 12:00:00,27.86,27.91,27.86,27.9,12390.0,25.357,25.4026,25.357,25.3935,12390.0
2021-10-15 12:05:00,27.9,27.91,27.88,27.9,17504.0,25.3935,25.4026,25.3752,25.3935,17504.0
2021-10-15 12:10:00,27.9,27.91,27.9,27.91,17388.0,25.3935,25.4026,25.3935,25.4026,17388.0
2021-10-15 12:15:00,27.91,27.91,27.9,27.91,31918.0,25.4026,25.4026,25.3935,25.4026,31918.0
2021-10-15 12:20:00,27.91,27.91,27.89,27.9,22342.0,25.4026,25.4026,25.3844,25.3935,22342.0
2021-10-15 12:25:00,27.89,27.91,27.89,27.91,12800.0,25.3844,25.4026,25.3844,25.4026,12800.0
2021-10-15 12:30:00,27.91,27.93,27.91,27.92,46376.0,25.4026,25.4208,25.4026,25.4117,46376.0
2021-10-15 12:35:00,27.92,27.94,27.91,27.93,27950.0,25.4117,25.4299,25.4026,25.4208,27950.0
2021-10-15 12:40:00,27.93,27.95,27.92,27.95,22464.0,25.4208,25.439,25.4117,25.439,22464.0
2021-10-15 12:45:00,27.95,27.95,27.93,27.93,15934.0,25.439,25.439,25.4208,25.4208,15934.0
2021-10-15 12:50:00,27.93,27.93,27.91,27.91,15960.0,25.4208,25.4208,25.4026,25.4026,15960.0
2021-10-15 12:55:00,27.92,27.92,27.88,27.88,25986.0,25.4117,25.4117,25.3752,25.3752,25986.0
2021-10-15 13:00:00,27.88,27.89,27.87,27.88,11166.0,25.3752,25.3844,25.3661,25.3752,11166.0
2021-10-15 13:05:00,27.89,27.91,27.88,27.9,11942.0,25.3844,25.4026,25.3752,25.3935,11942.0
2021-10-15 13:10:00,27.9,27.91,27.89,27.9,13418.0,25.3935,25.4026,25.3844,25.3935,13418.0
2021-10-15 13:15:00,27.9,27.9,27.88,27.9,11652.0,25.3935,25.3935,25.3752,25.3935,11652.0
2021-10-15 13:20:00,27.9,27.92,27.9,27.9,26110.0,25.3935,25.4117,25.3935,25.3935,26110.0
2021-10-15 13:25:00,27.9,27.91,27.78,27.8,196692.0,25.3935,25.4026,25.2842,25.3024,196692.0
2021-10-15 13:30:00,27.8,27.82,27.79,27.81,22648.0,25.3024,25.3206,25.2933,25.3115,22648.0
2021-10-15 13:35:00,27.81,27.83,27.79,27.82,66860.0,25.3115,25.3297,25.2933,25.3206,66860.0
2021-10-15 13:40:00,27.81,27.82,27.79,27.81,22734.0,25.3115,25.3206,25.2933,25.3115,22734.0
2021-10-15 13:45:00,27.81,27.84,27.8,27.83,52270.0,25.3115,25.3388,25.3024,25.3297,52270.0
2021-10-15 13:50:00,27.84,27.85,27.83,27.84,16630.0,25.3388,25.3479,25.3297,25.3388,16630.0
2021-10-15 13:55:00,27.83,27.84,27.82,27.83,26922.0,25.3297,25.3388,25.3206,25.3297,26922.0
2021-10-15 14:00:00,27.83,27.86,27.82,27.86,58544.0,25.3297,25.357,25.3206,25.357,58544.0
2021-10-15 14:05:00,27.86,27.88,27.85,27.86,58668.0,25.357,25.3752,25.3479,25.357,58668.0
2021-10-15 14:10:00,27.86,27.88,27.86,27.88,24160.0,25.357,25.3752,25.357,25.3752,24160.0
2021-10-15 14:15:00,27.88,27.89,27.86,27.88,39464.0,25.3752,25.3844,25.357,25.3752,39464.0
2021-10-15 14:20:00,27.88,27.9,27.88,27.9,32140.0,25.3752,25.3935,25.3752,25.3935,32140.0
2021-10-15 14:25:00,27.9,27.93,27.88,27.89,45310.0,25.3935,25.4208,25.3752,25.3844,45310.0
2021-10-15 14:30:00,27.89,27.9,27.88,27.88,21548.0,25.3844,25.3935,25.3752,25.3752,21548.0
2021-10-15 14:35:00,27.88,27.9,27.87,27.89,31702.0,25.3752,25.3935,25.3661,25.3844,31702.0
2021-10-15 14:40:00,27.89,27.9,27.87,27.89,25978.0,25.3844,25.3935,25.3661,25.3844,25978.0
2021-10-15 14:45:00,27.89,27.9,27.87,27.88,29194.0,25.3844,25.3935,25.3661,25.3752,29194.0
2021-10-15 14:50:00,27.89,27.89,27.86,27.86,12318.0,25.3844,25.3844,25.357,25.357,12318.0
2021-10-15 14:55:00,27.86,27.89,27.86,27.88,38428.0,25.357,25.3844,25.357,25.3752,38428.0
2021-10-15 15:00:00,27.88,27.88,27.85,27.86,90264.0,25.3752,25.3752,25.3479,25.357,90264.0
2021-10-15 15:05:00,27.86,27.87,27.84,27.86,61038.0,25.357,25.3661,25.3388,25.357,61038.0
2021-10-15 15:10:00,27.86,27.88,27.86,27.87,46976.0,25.357,25.3752,25.357,25.3661,46976.0
2021-10-15 15:15:00,27.86,27.9,27.86,27.89,44422.0,25.357,25.3935,25.357,25.3844,44422.0
2021-10-15 15:20:00,27.89,27.9,27.85,27.87,40444.0,25.3844,25.3935,25.3479,25.3661,40444.0
2021-10-15 15:25:00,27.88,27.92,27.87,27.91,33846.0,25.3752,25.4117,25.3661,25.4026,33846.0
2021-10-15 15:30:00,27.91,27.91,27.86,27.88,73272.0,25.4026,25.4026,25.357,25.3752,73272.0
2021-10-15 15:35:00,27.89,27.89,27.86,27.89,54392.0,25.3844,25.3844,25.357,25.3844,54392.0
2021-10-15 15:40:00,27.89,27.9,27.89,27.89,43132.0,25.3844,25.3935,25.3844,25.3844,43132.0
2021-10-15 15:45:00,27.89,27.91,27.87,27.87,90528.0,25.3844,25.4026,25.3661,25.3661,90528.0
2021-10-15 15:50:00,27.88,27.9,27.86,27.89,130544.0,25.3752,25.3935,25.357,25.3844,130544.0
2021-10-15 15:55:00,27.89,27.9,27.84,27.86,370022.0,25.3844,25.3935,25.3388,25.357,370022.0
2021-10-18 09:30:00,27.74,27.77,27.67,27.68,130114.0,25.2478,25.2751,25.1841,25.1932,130114.0
2021-10-18 09:35:00,27.68,27.72,27.62,27.71,76734.0,25.1932,25.2296,25.1386,25.2205,76734.0
2021-10-18 09:40:00,27.72,27.78,27.7,27.75,57360.0,25.2296,25.2842,25.2114,25.2569,57360.0
2021-10-18 09:45:00,27.76,27.8,27.75,27.77,30182.0,25.266,25.3024,25.2569,25.2751,30182.0
2021-10-18 09:50:00,27.77,27.79,27.74,27.77,40686.0,25.2751,25.2933,25.2478,25.2751,40686.0
2021-10-18 09:55:00,27.77,27.82,27.77,27.79,26214.0,25.2751,25.3206,25.2751,25.2933,26214.0
2021-10-18 10:00:00,27.79,27.82,27.77,27.78,39474.0,25.2933,25.3206,25.2751,25.2842,39474.0
2021-10-18 10:05:00,27.78,27.79,27.77,27.78,39132.0,25.2842,25.2933,25.2751,25.2842,39132.0
2021-10-18 10:10:00,27.77,27.77,27.68,27.68,36496.0,25.2751,25.2751,25.1932,25.1932,36496.0
2021-10-18 10:15:00,27.67,27.68,27.63,27.68,39332.0,25.1841,25.1932,25.1477,25.1932,39332.0
2021-10-18 10:20:00,27.67,27.7,27.66,27.69,38046.0,25.1841,25.2114,25.175,25.2023,38046.0
2021-10-18 10:25:00,27.68,27.69,27.66,27.68,23764.0,25.1932,25.2023,25.175,25.1932,23764.0
2021-10-18 10:30:00,27.69,27.71,27.67,27.71,31092.0,25.2023,25.2205,25.1841,25.2205,31092.0
2021-10-18 10:35:00,27.71,27.73,27.7,27.71,22580.0,25.2205,25.2387,25.2114,25.2205,22580.0
2021-10-18 10:40:00,27.71,27.73,27.7,27.71,31016.0,25.2205,25.2387,25.2114,25.2205,31016.0
2021-10-18 10:45:00,27.71,27.73,27.69,27.71,27474.0,25.2205,25.2387,25.2023,25.2205,27474.0
2021-10-18 10:50:00,27.72,27.75,27.71,27.74,16842.0,25.2296,25.2569,25.2205,25.2478,16842.0
2021-10-18 10:55:00,27.74,27.77,27.73,27.77,18296.0,25.2478,25.2751,25.2387,25.2751,18296.0
2021-10-18 11:00:00,27.77,27.79,27.75,27.79,84296.0,25.2751,25.2933,25.2569,25.2933,84296.0
2021-10-18 11:05:00,27.79,27.83,27.77,27.81,24938.0,25.2933,25.3297,25.2751,25.3115,24938.0
2021-10-18 11:10:00,27.81,27.84,27.8,27.84,14432.0,25.3115,25.3388,25.3024,25.3388,14432.0
2021-10-18 11:15:00,27.83,27.88,27.83,27.85,38758.0,25.3297,25.3752,25.3297,25.3479,38758.0
2021-10-18 11:20:00,27.85,27.85,27.81,27.83,27594.0,25.3479,25.3479,25.3115,25.3297,27594.0
2021-10-18 11:25:00,27.83,27.83,27.8,27.81,14680.0,25.3297,25.3297,25.3024,25.3115,14680.0
2021-10-18 11:30:00,27.8,27.82,27.75,27.75,21596.0,25.3024,25.3206,25.2569,25.2569,21596.0
2021-10-18 11:35:00,27.75,27.77,27.74,27.74,37740.0,25.2569,25.2751,25.2478,25.2478,37740.0
2021-10-18 11:40:00,27.75,27.75,27.73,27.74,16508.0,25.2569,25.2569,25.2387,25.2478,16508.0
2021-10-18 11:45:00,27.74,27.75,27.72,27.72,17050.0,25.2478,25.2569,25.2296,25.2296,17050.0
2021-10-18 11:50:00,27.72,27.72,27.71,27.72,12664.0,25.2296,25.2296,25.2205,25.2296,12664.0
2021-10-18 11:55:00,27.72,27.74,27.72,27.72,17268.0,25.2296,25.2478,25.2296,25.2296,17268.0
2021-10-18 12:00:00,27.72,27.72,27.7,27.7,11910.0,25.2296,25.2296,25.2114,25.2114,11910.0
2021-10-18 12:05:00,27.71,27.71,27.68,27.68,13526.0,25.2205,25.2205,25.1932,25.1932,13526.0
2021-10-18 12:10:00,27.68,27.72,27.68,27.7,78268.0,25.1932,25.2296,25.1932,25.2114,78268.0
2021-10-18 12:15:00,27.7,27.71,27.69,27.7,13894.0,25.2114,25.2205,25.2023,25.2114,13894.0
2021-10-18 12:20:00,27.7,27.7,27.63,27.64,30548.0,25.2114,25.2114,25.1477,25.1568,30548.0
2021-10-18 12:25:00,27.64,27.66,27.63,27.66,18168.0,25.1568,25.175,25.1477,25.175,18168.0
2021-10-18 12:30:00,27.65,27.66,27.64,27.65,18990.0,25.1659,25.175,25.1568,25.1659,18990.0
2021-10-18 12:35:00,27.65,27.67,27.63,27.63,29356.0,25.1659,25.1841,25.1477,25.1477,29356.0
2021-10-18 12:40:00,27.63,27.63,27.6,27.61,29442.0,25.1477,25.1477,25.1204,25.1295,29442.0
2021-10-18 12:45:00,27.61,27.64,27.61,27.64,36146.0,25.1295,25.1568,25.1295,25.1568,36146.0
2021-10-18 12:50:00,27.64,27.66,27.63,27.65,19050.0,25.1568,25.175,25.1477,25.1659,19050.0
2021-10-18 12:55:00,27.66,27.7,27.65,27.68,39442.0,25.175,25.2114,25.1659,25.1932,39442.0
2021-10-18 13:00:00,27.68,27.75,27.68,27.74,72878.0,25.1932,25.2569,25.1932,25.2478,72878.0
2021-10-18 13:05:00,27.74,27.78,27.74,27.77,77806.0,25.2478,25.2842,25.2478,25.2751,77806.0
2021-10-18 13:10:00,27.77,27.79,27.73,27.73,24186.0,25.2751,25.2933,25.2387,25.2387,24186.0
2021-10-18 13:15:00,27.73,27.75,27.72,27.75,18186.0,25.2387,25.2569,25.2296,25.2569,18186.0
2021-10-18 13:20:00,27.75,27.77,27.75,27.75,14602.0,25.2569,25.2751,25.2569,25.2569,14602.0
2021-10-18 13:25:00,27.75,27.77,27.73,27.74,20982.0,25.2569,25.2751,25.2387,25.2478,20982.0
2021-10-18 13:30:00,27.74,27.75,27.74,27.75,30802.0,25.2478,25.2569,25.2478,25.2569,30802.0
2021-10-18 13:35:00,27.75,27.78,27.75,27.77,18278.0,25.2569,25.2842,25.2569,25.2751,18278.0
2021-10-18 13:40:00,27.77,27.8,27.77,27.8,17952.0,25.2751,25.3024,25.2751,25.3024,17952.0
2021-10-18 13:45:00,27.8,27.81,27.79,27.81,17422.0,25.3024,25.3115,25.2933,25.3115,17422.0
2021-10-18 13:50:00,27.81,27.81,27.8,27.8,14700.0,25.3115,25.3115,25.3024,25.3024,14700.0
2021-10-18 13:55:00,27.8,27.82,27.79,27.8,23832.0,25.3024,25.3206,25.2933,25.3024,23832.0
2021-10-18 14:00:00,27.81,27.82,27.8,27.82,18040.0,25.3115,25.3206,25.3024,25.3206,18040.0
2021-10-18 14:05:00,27.82,27.83,27.81,27.83,11926.0,25.3206,25.3297,25.3115,25.3297,11926.0
2021-10-18 14:10:00,27.83,27.84,27.82,27.82,29994.0,25.3297,25.3388,25.3206,25.3206,29994.0
2021-10-18 14:15:00,27.82,27.82,27.8,27.81,17966.0,25.3206,25.3206,25.3024,25.3115,17966.0
2021-10-18 14:20:00,27.81,27.81,27.78,27.78,15932.0,25.3115,25.3115,25.2842,25.2842,15932.0
2021-10-18 14:25:00,27.78,27.8,27.78,27.8,21484.0,25.2842,25.3024,25.2842,25.3024,21484.0
2021-10-18 14:30:00,27.79,27.81,27.78,27.8,24954.0,25.2933,25.3115,25.2842,25.3024,24954.0
2021-10-18 14:35:00,27.8,27.8,27.75,27.77,27898.0,25.3024,25.3024,25.2569,25.2751,27898.0
2021-10-18 14:40:00,27.76,27.78,27.76,27.77,27814.0,25.266,25.2842,25.266,25.2751,27814.0
2021-10-18 14:45:00,27.76,27.79,27.76,27.79,56658.0,25.266,25.2933,25.266,25.2933,56658.0
2021-10-18 14:50:00,27.79,27.8,27.77,27.79,23734.0,25.2933,25.3024,25.2751,25.2933,23734.0
2021-10-18 14:55:00,27.8,27.81,27.79,27.79,69920.0,25.3024,25.3115,25.2933,25.2933,69920.0
2021-10-18 15:00:00,27.79,27.8,27.75,27.75,35486.0,25.2933,25.3024,25.2569,25.2569,35486.0
2021-10-18 15:05:00,27.75,27.76,27.75,27.75,24302.0,25.2569,25.266,25.2569,25.2569,24302.0
2021-10-18 15:10:00,27.75,27.76,27.74,27.75,63176.0,25.2569,25.266,25.2478,25.2569,63176.0
2021-10-18 15:15:00,27.75,27.77,27.75,27.77,43228.0,25.2569,25.2751,25.2569,25.2751,43228.0
2021-10-18 15:20:00,27.77,27.79,27.76,27.76,50954.0,25.2751,25.2933,25.266,25.266,50954.0
2021-10-18 15:25:00,27.77,27.77,27.74,27.76,40824.0,25.2751,25.2751,25.2478,25.266,40824.0
2021-10-18 15:30:00,27.76,27.77,27.75,27.77,61348.0,25.266,25.2751,25.2569,25.2751,61348.0
2021-10-18 15:35:00,27.77,27.77,27.75,27.75,43062.0,25.2751,25.2751,25.2569,25.2569,43062.0
2021-10-18 15:40:00,27.75,27.78,27.75,27.77,38444.0,25.2569,25.2842,25.2569,25.2751,38444.0
2021-10-18 15:45:00,27.78,27.83,27.78,27.82,69298.0,25.2842,25.3297,25.2842,25.3206,69298.0
2021-10-18 15:50:00,27.82,27.84,27.81,27.83,79960.0,25.3206,25.3388,25.3115,25.3297,79960.0
2021-10-18 15:55:00,27.84,27.85,27.83,27.84,208712.0,25.3388,25.3479,25.3297,25.3388,208712.0
2021-10-19 09:30:00,28.01,28.08,27.93,28.03,101980.0,25.4936,25.5573,25.4208,25.5118,101980.0
2021-10-19 09:35:00,28.03,28.05,27.99,28.0,62756.0,25.5118,25.53,25.4754,25.4845,62756.0
2021-10-19 09:40:00,28.0,28.09,27.94,27.95,57802.0,25.4845,25.5664,25.4299,25.439,57802.0
2021-10-19 09:45:00,27.95,27.97,27.93,27.94,38974.0,25.439,25.4572,25.4208,25.4299,38974.0
2021-10-19 09:50:00,27.97,28.01,27.97,28.0,31268.0,25.4572,25.4936,25.4572,25.4845,31268.0
2021-10-19 09:55:00,28.0,28.03,27.97,28.02,30214.0,25.4845,25.5118,25.4572,25.5027,30214.0
2021-10-19 10:00:00,28.02,28.04,28.01,28.02,26748.0,25.5027,25.5209,25.4936,25.5027,26748.0
2021-10-19 10:05:00,28.02,28.04,27.99,28.02,116414.0,25.5027,25.5209,25.4754,25.5027,116414.0
2021-10-19 10:10:00,28.02,28.04,28.0,28.0,102512.0,25.5027,25.5209,25.4845,25.4845,102512.0
2021-10-19 10:15:00,28.01,28.06,27.99,28.06,87122.0,25.4936,25.5391,25.4754,25.5391,87122.0
2021-10-19 10:20:00,28.07,28.09,28.05,28.07,57576.0,25.5482,25.5664,25.53,25.5482,57576.0
2021-10-19 10:25:00,28.07,28.12,28.07,28.11,80946.0,25.5482,25.5937,25.5482,25.5846,80946.0
2021-10-19 10:30:00,28.11,28.12,28.07,28.07,59058.0,25.5846,25.5937,25.5482,25.5482,59058.0
2021-10-19 10:35:00,28.07,28.09,28.02,28.05,18682.0,25.5482,25.5664,25.5027,25.53,18682.0
2021-10-19 10:40:00,28.07,28.14,28.06,28.14,22746.0,25.5482,25.6119,25.5391,25.6119,22746.0
2021-10-19 10:45:00,28.13,28.13,28.1,28.11,33068.0,25.6028,25.6028,25.5755,25.5846,33068.0
2021-10-19 10:50:00,28.11,28.16,28.11,28.13,44016.0,25.5846,25.6301,25.5846,25.6028,44016.0
2021-10-19 10:55:00,28.13,28.16,28.12,28.14,73498.0,25.6028,25.6301,25.5937,25.6119,73498.0
2021-10-19 11:00:00,28.14,28.14,28.11,28.14,33966.0,25.6119,25.6119,25.5846,25.6119,33966.0
2021-10-19 11:05:00,28.13,28.15,28.13,28.13,22356.0,25.6028,25.621,25.6028,25.6028,22356.0
2021-10-19 11:10:00,28.12,28.14,28.11,28.13,23118.0,25.5937,25.6119,25.5846,25.6028,23118.0
2021-10-19 11:15:00,28.13,28.17,28.13,28.13,31184.0,25.6028,25.6392,25.6028,25.6028,31184.0
2021-10-19 11:20:00,28.14,28.15,28.11,28.11,21100.0,25.6119,25.621,25.5846,25.5846,21100.0
2021-10-19 11:25:00,28.11,28.13,28.11,28.11,14688.0,25.5846,25.6028,25.5846,25.5846,14688.0
2021-10-19 11:30:00,28.11,28.13,28.09,28.09,23798.0,25.5846,25.6028,25.5664,25.5664,23798.0
2021-10-19 11:35:00,28.08,28.1,28.08,28.08,18660.0,25.5573,25.5755,25.5573,25.5573,18660.0
2021-10-19 11:40:00,28.08,28.1,28.08,28.09,14998.0,25.5573,25.5755,25.5573,25.5664,14998.0
2021-10-19 11:45:00,28.1,28.11,28.09,28.11,13248.0,25.5755,25.5846,25.5664,25.5846,13248.0
2021-10-19 11:50:00,28.11,28.14,28.1,28.14,22032.0,25.5846,25.6119,25.5755,25.6119,22032.0
2021-10-19 11:55:00,28.15,28.17,28.14,28.17,36812.0,25.621,25.6392,25.6119,25.6392,36812.0
2021-10-19 12:00:00,28.16,28.17,28.15,28.15,29384.0,25.6301,25.6392,25.621,25.621,29384.0
2021-10-19 12:05:00,28.15,28.16,28.15,28.15,20958.0,25.621,25.6301,25.621,25.621,20958.0
2021-10-19 12:10:00,28.15,28.17,28.15,28.15,20826.0,25.621,25.6392,25.621,25.621,20826.0
2021-10-19 12:15:00,28.15,28.16,28.13,28.14,254662.0,25.621,25.6301,25.6028,25.6119,254662.0
2021-10-19 12:20:00,28.14,28.16,28.14,28.15,16500.0,25.6119,25.6301,25.6119,25.621,16500.0
2021-10-19 12:25:00,28.15,28.16,28.14,28.16,12692.0,25.621,25.6301,25.6119,25.6301,12692.0
2021-10-19 12:30:00,28.17,28.19,28.16,28.19,18804.0,25.6392,25.6574,25.6301,25.6574,18804.0
2021-10-19 12:35:00,28.18,28.23,28.18,28.22,38918.0,25.6483,25.6938,25.6483,25.6847,38918.0
2021-10-19 12:40:00,28.22,28.24,28.22,28.23,24924.0,25.6847,25.7029,25.6847,25.6938,24924.0
2021-10-19 12:45:00,28.23,28.24,28.22,28.23,16748.0,25.6938,25.7029,25.6847,25.6938,16748.0
2021-10-19 12:50:00,28.23,28.24,28.21,28.24,21998.0,25.6938,25.7029,25.6756,25.7029,21998.0
2021-10-19 12:55:00,28.24,28.25,28.24,28.24,15618.0,25.7029,25.712,25.7029,25.7029,15618.0
2021-10-19 13:00:00,28.24,28.25,28.23,28.23,30370.0,25.7029,25.712,25.6938,25.6938,30370.0
2021-10-19 13:05:00,28.23,28.28,28.23,28.28,26472.0,25.6938,25.7393,25.6938,25.7393,26472.0
2021-10-19 13:10:00,28.28,28.29,28.25,28.27,30772.0,25.7393,25.7484,25.712,25.7302,30772.0
2021-10-19 13:15:00,28.26,28.28,28.24,28.25,39102.0,25.7211,25.7393,25.7029,25.712,39102.0
2021-10-19 13:20:00,28.25,28.25,28.22,28.24,74402.0,25.712,25.712,25.6847,25.7029,74402.0
2021-10-19 13:25:00,28.25,28.25,28.22,28.23,80180.0,25.712,25.712,25.6847,25.6938,80180.0
2021-10-19 13:30:00,28.24,28.24,28.21,28.23,33126.0,25.7029,25.7029,25.6756,25.6938,33126.0
2021-10-19 13:35:00,28.23,28.27,28.21,28.25,72676.0,25.6938,25.7302,25.6756,25.712,72676.0
2021-10-19 13:40:00,28.25,28.25,28.23,28.24,35104.0,25.712,25.712,25.6938,25.7029,35104.0
2021-10-19 13:45:00,28.23,28.24,28.2,28.21,25930.0,25.6938,25.7029,25.6665,25.6756,25930.0
2021-10-19 13:50:00,28.21,28.21,28.17,28.18,42176.0,25.6756,25.6756,25.6392,25.6483,42176.0
2021-10-19 13:55:00,28.19,28.21,28.18,28.21,30360.0,25.6574,25.6756,25.6483,25.6756,30360.0
2021-10-19 14:00:00,28.21,28.21,28.2,28.21,27896.0,25.6756,25.6756,25.6665,25.6756,27896.0
2021-10-19 14:05:00,28.21,28.21,28.18,28.18,25472.0,25.6756,25.6756,25.6483,25.6483,25472.0
2021-10-19 14:10:00,28.18,28.18,28.15,28.15,22852.0,25.6483,25.6483,25.621,25.621,22852.0
2021-10-19 14:15:00,28.15,28.15,28.13,28.15,24892.0,25.621,25.621,25.6028,25.621,24892.0
2021-10-19 14:20:00,28.14,28.14,28.11,28.11,25488.0,25.6119,25.6119,25.5846,25.5846,25488.0
2021-10-19 14:25:00,28.11,28.13,28.11,28.11,17422.0,25.5846,25.6028,25.5846,25.5846,17422.0
2021-10-19 14:30:00,28.1,28.11,28.07,28.09,47596.0,25.5755,25.5846,25.5482,25.5664,47596.0
2021-10-19 14:35:00,28.09,28.1,28.07,28.1,48752.0,25.5664,25.5755,25.5482,25.5755,48752.0
2021-10-19 14:40:00,28.09,28.1,28.07,28.07,108404.0,25.5664,25.5755,25.5482,25.5482,108404.0
2021-10-19 14:45:00,28.07,28.08,28.05,28.08,47122.0,25.5482,25.5573,25.53,25.5573,47122.0
2021-10-19 14:50:00,28.08,28.09,28.07,28.09,24218.0,25.5573,25.5664,25.5482,25.5664,24218.0
2021-10-19 14:55:00,28.09,28.09,28.08,28.08,32544.0,25.5664,25.5664,25.5573,25.5573,32544.0
2021-10-19 15:00:00,28.09,28.09,28.06,28.07,32572.0,25.5664,25.5664,25.5391,25.5482,32572.0
2021-10-19 15:05:00,28.07,28.09,28.07,28.08,27026.0,25.5482,25.5664,25.5482,25.5573,27026.0
2021-10-19 15:10:00,28.08,28.11,28.08,28.11,43412.0,25.5573,25.5846,25.5573,25.5846,43412.0
2021-10-19 15:15:00,28.11,28.13,28.11,28.13,23654.0,25.5846,25.6028,25.5846,25.6028,23654.0
2021-10-19 15:20:00,28.13,28.13,28.11,28.11,35470.0,25.6028,25.6028,25.5846,25.5846,35470.0
2021-10-19 15:25:00,28.11,28.11,28.1,28.11,17824.0,25.5846,25.5846,25.5755,25.5846,17824.0
2021-10-19 15:30:00,28.11,28.11,28.04,28.07,48436.0,25.5846,25.5846,25.5209,25.5482,48436.0
2021-10-19 15:35:00,28.07,28.07,28.02,28.03,57508.0,25.5482,25.5482,25.5027,25.5118,57508.0
2021-10-19 15:40:00,28.03,28.08,28.03,28.07,56778.0,25.5118,25.5573,25.5118,25.5482,56778.0
2021-10-19 15:45:00,28.07,28.11,28.06,28.1,58114.0,25.5482,25.5846,25.5391,25.5755,58114.0
2021-10-19 15:50:00,28.1,28.12,28.07,28.11,135494.0,25.5755,25.5937,25.5482,25.5846,135494.0
2021-10-19 15:55:00,28.12,28.15,28.11,28.14,224770.0,25.5937,25.621,25.5846,25.6119,224770.0
2021-10-20 09:30:00,28.13,28.2,28.07,28.1,62568.0,25.6028,25.6665,25.5482,25.5755,62568.0
2021-10-20 09:35:00,28.1,28.25,28.1,28.24,26396.0,25.5755,25.712,25.5755,25.7029,26396.0
2021-10-20 09:40:00,28.23,28.3,28.17,28.22,46434.0,25.6938,25.7575,25.6392,25.6847,46434.0
2021-10-20 09:45:00,28.21,28.22,28.13,28.18,75370.0,25.6756,25.6847,25.6028,25.6483,75370.0
2021-10-20 09:50:00,28.24,28.27,28.21,28.21,17382.0,25.7029,25.7302,25.6756,25.6756,17382.0
2021-10-20 09:55:00,28.21,28.22,28.14,28.14,22960.0,25.6756,25.6847,25.6119,25.6119,22960.0
2021-10-20 10:00:00,28.13,28.18,28.11,28.18,28580.0,25.6028,25.6483,25.5846,25.6483,28580.0
2021-10-20 10:05:00,28.18,28.24,28.18,28.24,4574.0,25.6483,25.7029,25.6483,25.7029,4574.0
2021-10-20 10:10:00,28.23,28.25,28.18,28.19,21454.0,25.6938,25.712,25.6483,25.6574,21454.0
2021-10-20 10:15:00,28.19,28.22,28.17,28.2,17914.0,25.6574,25.6847,25.6392,25.6665,17914.0
2021-10-20 10:20:00,28.2,28.21,28.18,28.2,16112.0,25.6665,25.6756,25.6483,25.6665,16112.0
2021-10-20 10:25:00,28.2,28.24,28.19,28.23,12624.0,25.6665,25.7029,25.6574,25.6938,12624.0
2021-10-20 10:30:00,28.24,28.24,28.2,28.23,19914.0,25.7029,25.7029,25.6665,25.6938,19914.0
2021-10-20 10:35:00,28.23,28.23,28.17,28.17,22248.0,25.6938,25.6938,25.6392,25.6392,22248.0
2021-10-20 10:40:00,28.17,28.17,28.14,28.14,18464.0,25.6392,25.6392,25.6119,25.6119,18464.0
2021-10-20 10:45:00,28.13,28.15,28.11,28.13,19068.0,25.6028,25.621,25.5846,25.6028,19068.0
2021-10-20 10:50:00,28.14,28.18,28.12,28.12,85690.0,25.6119,25.6483,25.5937,25.5937,85690.0
2021-10-20 10:55:00,28.11,28.13,28.1,28.11,26766.0,25.5846,25.6028,25.5755,25.5846,26766.0
2021-10-20 11:00:00,28.11,28.14,28.11,28.13,25110.0,25.5846,25.6119,25.5846,25.6028,25110.0
2021-10-20 11:05:00,28.13,28.13,28.1,28.1,40504.0,25.6028,25.6028,25.5755,25.5755,40504.0
2021-10-20 11:10:00,28.1,28.1,28.07,28.1,51884.0,25.5755,25.5755,25.5482,25.5755,51884.0
2021-10-20 11:15:00,28.1,28.11,28.09,28.11,10452.0,25.5755,25.5846,25.5664,25.5846,10452.0
2021-10-20 11:20:00,28.11,28.15,28.11,28.14,9830.0,25.5846,25.621,25.5846,25.6119,9830.0
2021-10-20 11:25:00,28.14,28.16,28.14,28.15,12364.0,25.6119,25.6301,25.6119,25.621,12364.0
2021-10-20 11:30:00,28.15,28.19,28.14,28.18,17416.0,25.621,25.6574,25.6119,25.6483,17416.0
2021-10-20 11:35:00,28.18,28.18,28.18,28.18,12142.0,25.6483,25.6483,25.6483,25.6483,12142.0
2021-10-20 11:40:00,28.18,28.18,28.14,28.15,17144.0,25.6483,25.6483,25.6119,25.621,17144.0
2021-10-20 11:45:00,28.15,28.16,28.14,28.14,19072.0,25.621,25.6301,25.6119,25.6119,19072.0
2021-10-20 11:50:00,28.14,28.14,28.1,28.11,28586.0,25.6119,25.6119,25.5755,25.5846,28586.0
2021-10-20 11:55:00,28.11,28.13,28.1,28.1,20964.0,25.5846,25.6028,25.5755,25.5755,20964.0
2021-10-20 12:00:00,28.11,28.13,28.09,28.09,46562.0,25.5846,25.6028,25.5664,25.5664,46562.0
2021-10-20 12:05:00,28.09,28.1,28.07,28.08,24300.0,25.5664,25.5755,25.5482,25.5573,24300.0
2021-10-20 12:10:00,28.08,28.09,28.06,28.06,26722.0,25.5573,25.5664,25.5391,25.5391,26722.0
2021-10-20 12:15:00,28.06,28.06,28.03,28.04,23428.0,25.5391,25.5391,25.5118,25.5209,23428.0
2021-10-20 12:20:00,28.05,28.06,28.03,28.04,44864.0,25.53,25.5391,25.5118,25.5209,44864.0
2021-10-20 12:25:00,28.04,28.05,28.02,28.03,38246.0,25.5209,25.53,25.5027,25.5118,38246.0
2021-10-20 12:30:00,28.03,28.05,28.02,28.04,49544.0,25.5118,25.53,25.5027,25.5209,49544.0
2021-10-20 12:35:00,28.04,28.05,28.02,28.05,37022.0,25.5209,25.53,25.5027,25.53,37022.0
2021-10-20 12:40:00,28.04,28.1,28.04,28.09,32186.0,25.5209,25.5755,25.5209,25.5664,32186.0
2021-10-20 12:45:00,28.09,28.1,28.06,28.09,39580.0,25.5664,25.5755,25.5391,25.5664,39580.0
2021-10-20 12:50:00,28.09,28.11,28.09,28.11,35814.0,25.5664,25.5846,25.5664,25.5846,35814.0
2021-10-20 12:55:00,28.11,28.12,28.11,28.11,16234.0,25.5846,25.5937,25.5846,25.5846,16234.0
2021-10-20 13:00:00,28.11,28.11,28.08,28.08,24546.0,25.5846,25.5846,25.5573,25.5573,24546.0
2021-10-20 13:05:00,28.07,28.09,28.07,28.08,26186.0,25.5482,25.5664,25.5482,25.5573,26186.0
2021-10-20 13:10:00,28.08,28.08,28.02,28.02,74900.0,25.5573,25.5573,25.5027,25.5027,74900.0
2021-10-20 13:15:00,28.02,28.03,27.94,27.95,82624.0,25.5027,25.5118,25.4299,25.439,82624.0
2021-10-20 13:20:00,27.95,27.96,27.93,27.95,69162.0,25.439,25.4481,25.4208,25.439,69162.0
2021-10-20 13:25:00,27.95,27.98,27.95,27.98,40096.0,25.439,25.4663,25.439,25.4663,40096.0
2021-10-20 13:30:00,27.98,27.98,27.93,27.96,61898.0,25.4663,25.4663,25.4208,25.4481,61898.0
2021-10-20 13:35:00,27.95,27.97,27.95,27.95,49716.0,25.439,25.4572,25.439,25.439,49716.0
2021-10-20 13:40:00,27.96,27.97,27.95,27.96,20150.0,25.4481,25.4572,25.439,25.4481,20150.0
2021-10-20 13:45:00,27.96,27.97,27.95,27.95,22692.0,25.4481,25.4572,25.439,25.439,22692.0
2021-10-20 13:50:00,27.95,27.95,27.93,27.95,21544.0,25.439,25.439,25.4208,25.439,21544.0
2021-10-20 13:55:00,27.95,27.96,27.94,27.96,20104.0,25.439,25.4481,25.4299,25.4481,20104.0
2021-10-20 14:00:00,27.96,27.98,27.95,27.98,24836.0,25.4481,25.4663,25.439,25.4663,24836.0
2021-10-20 14:05:00,27.97,27.97,27.95,27.96,20522.0,25.4572,25.4572,25.439,25.4481,20522.0
2021-10-20 14:10:00,27.96,27.96,27.94,27.95,38782.0,25.4481,25.4481,25.4299,25.439,38782.0
2021-10-20 14:15:00,27.95,28.0,27.95,27.97,60284.0,25.439,25.4845,25.439,25.4572,60284.0
2021-10-20 14:20:00,27.97,27.97,27.95,27.96,25186.0,25.4572,25.4572,25.439,25.4481,25186.0
2021-10-20 14:25:00,27.96,27.97,27.95,27.97,14746.0,25.4481,25.4572,25.439,25.4572,14746.0
2021-10-20 14:30:00,27.97,27.98,27.95,27.97,108968.0,25.4572,25.4663,25.439,25.4572,108968.0
2021-10-20 14:35:00,27.97,27.97,27.96,27.97,13910.0,25.4572,25.4572,25.4481,25.4572,13910.0
2021-10-20 14:40:00,27.97,27.97,27.94,27.95,23222.0,25.4572,25.4572,25.4299,25.439,23222.0
2021-10-20 14:45:00,27.95,27.95,27.93,27.95,14578.0,25.439,25.439,25.4208,25.439,14578.0
2021-10-20 14:50:00,27.95,27.96,27.93,27.95,24744.0,25.439,25.4481,25.4208,25.439,24744.0
2021-10-20 14:55:00,27.95,27.96,27.93,27.95,26430.0,25.439,25.4481,25.4208,25.439,26430.0
2021-10-20 15:00:00,27.95,27.98,27.94,27.97,26280.0,25.439,25.4663,25.4299,25.4572,26280.0
2021-10-20 15:05:00,27.97,27.99,27.97,27.99,14572.0,25.4572,25.4754,25.4572,25.4754,14572.0
2021-10-20 15:10:00,27.99,27.99,27.98,27.98,18938.0,25.4754,25.4754,25.4663,25.4663,18938.0
2021-10-20 15:15:00,27.98,27.98,27.95,27.96,24950.0,25.4663,25.4663,25.439,25.4481,24950.0
2021-10-20 15:20:00,27.96,27.97,27.95,27.97,22082.0,25.4481,25.4572,25.439,25.4572,22082.0
2021-10-20 15:25:00,27.97,27.97,27.95,27.96,26456.0,25.4572,25.4572,25.439,25.4481,26456.0
2021-10-20 15:30:00,27.96,27.96,27.93,27.96,34618.0,25.4481,25.4481,25.4208,25.4481,34618.0
2021-10-20 15:35:00,27.96,27.96,27.93,27.94,41976.0,25.4481,25.4481,25.4208,25.4299,41976.0
2021-10-20 15:40:00,27.94,27.96,27.93,27.95,54054.0,25.4299,25.4481,25.4208,25.439,54054.0
2021-10-20 15:45:00,27.95,27.96,27.95,27.95,66142.0,25.439,25.4481,25.439,25.439,66142.0
2021-10-20 15:50:00,27.95,27.96,27.91,27.93,297534.0,25.439,25.4481,25.4026,25.4208,297534.0
2021-10-20 15:55:00,27.93,28.0,27.92,28.0,327504.0,25.4208,25.4845,25.4117,25.4845,327504.0
2021-10-21 09:30:00,28.0,28.0,27.91,27.93,48834.0,25.4845,25.4845,25.4026,25.4208,48834.0
2021-10-21 09:35:00,27.93,27.93,27.85,27.86,10684.0,25.4208,25.4208,25.3479,25.357,10684.0
2021-10-21 09:40:00,27.86,27.9,27.81,27.88,28856.0,25.357,25.3935,25.3115,25.3752,28856.0
2021-10-21 09:45:00,27.92,27.94,27.91,27.93,6388.0,25.4117,25.4299,25.4026,25.4208,6388.0
2021-10-21 09:50:00,27.93,27.96,27.89,27.94,21858.0,25.4208,25.4481,25.3844,25.4299,21858.0
2021-10-21 09:55:00,27.95,27.95,27.91,27.91,12600.0,25.439,25.439,25.4026,25.4026,12600.0
2021-10-21 10:00:00,27.9,27.9,27.85,27.87,23262.0,25.3935,25.3935,25.3479,25.3661,23262.0
2021-10-21 10:05:00,27.89,27.92,27.88,27.92,14008.0,25.3844,25.4117,25.3752,25.4117,14008.0
2021-10-21 10:10:00,27.92,27.93,27.88,27.89,20714.0,25.4117,25.4208,25.3752,25.3844,20714.0
2021-10-21 10:15:00,27.89,27.95,27.85,27.95,23442.0,25.3844,25.439,25.3479,25.439,23442.0
2021-10-21 10:20:00,27.96,27.98,27.95,27.96,20916.0,25.4481,25.4663,25.439,25.4481,20916.0
2021-10-21 10:25:00,27.97,28.02,27.97,28.0,26496.0,25.4572,25.5027,25.4572,25.4845,26496.0
2021-10-21 10:30:00,28.0,28.0,27.97,27.97,23968.0,25.4845,25.4845,25.4572,25.4572,23968.0
2021-10-21 10:35:00,27.98,27.99,27.95,27.95,31096.0,25.4663,25.4754,25.439,25.439,31096.0
2021-10-21 10:40:00,27.93,28.0,27.93,27.99,47094.0,25.4208,25.4845,25.4208,25.4754,47094.0
2021-10-21 10:45:00,27.99,28.05,27.99,28.01,14244.0,25.4754,25.53,25.4754,25.4936,14244.0
2021-10-21 10:50:00,28.01,28.01,27.97,27.97,7460.0,25.4936,25.4936,25.4572,25.4572,7460.0
2021-10-21 10:55:00,27.97,27.99,27.97,27.97,13146.0,25.4572,25.4754,25.4572,25.4572,13146.0
2021-10-21 11:00:00,27.97,28.0,27.96,27.99,21168.0,25.4572,25.4845,25.4481,25.4754,21168.0
2021-10-21 11:05:00,27.99,28.0,27.99,28.0,15098.0,25.4754,25.4845,25.4754,25.4845,15098.0
2021-10-21 11:10:00,28.0,28.0,27.97,27.97,33090.0,25.4845,25.4845,25.4572,25.4572,33090.0
2021-10-21 11:15:00,27.97,28.0,27.97,27.98,12642.0,25.4572,25.4845,25.4572,25.4663,12642.0
2021-10-21 11:20:00,27.97,27.99,27.97,27.99,8206.0,25.4572,25.4754,25.4572,25.4754,8206.0
2021-10-21 11:25:00,28.0,28.0,27.95,27.95,10290.0,25.4845,25.4845,25.439,25.439,10290.0
2021-10-21 11:30:00,27.95,27.96,27.94,27.96,13414.0,25.439,25.4481,25.4299,25.4481,13414.0
2021-10-21 11:35:00,27.95,27.97,27.95,27.97,11082.0,25.439,25.4572,25.439,25.4572,11082.0
2021-10-21 11:40:00,27.97,27.97,27.95,27.95,6528.0,25.4572,25.4572,25.439,25.439,6528.0
2021-10-21 11:45:00,27.95,27.96,27.95,27.96,11264.0,25.439,25.4481,25.439,25.4481,11264.0
2021-10-21 11:50:00,27.96,27.97,27.95,27.96,9458.0,25.4481,25.4572,25.439,25.4481,9458.0
2021-10-21 11:55:00,27.96,27.96,27.95,27.96,3250.0,25.4481,25.4481,25.439,25.4481,3250.0
2021-10-21 12:00:00,27.96,27.97,27.95,27.96,11996.0,25.4481,25.4572,25.439,25.4481,11996.0
2021-10-21 12:05:00,27.96,27.96,27.94,27.95,10632.0,25.4481,25.4481,25.4299,25.439,10632.0
2021-10-21 12:10:00,27.94,27.95,27.93,27.93,9070.0,25.4299,25.439,25.4208,25.4208,9070.0
2021-10-21 12:15:00,27.93,27.93,27.92,27.93,7866.0,25.4208,25.4208,25.4117,25.4208,7866.0
2021-10-21 12:20:00,27.93,27.96,27.93,27.94,11718.0,25.4208,25.4481,25.4208,25.4299,11718.0
2021-10-21 12:25:00,27.94,27.95,27.93,27.94,6930.0,25.4299,25.439,25.4208,25.4299,6930.0
2021-10-21 12:30:00,27.94,27.94,27.93,27.93,2564.0,25.4299,25.4299,25.4208,25.4208,2564.0
2021-10-21 12:35:00,27.93,27.93,27.9,27.92,15998.0,25.4208,25.4208,25.3935,25.4117,15998.0
2021-10-21 12:40:00,27.92,27.93,27.9,27.9,4060.0,25.4117,25.4208,25.3935,25.3935,4060.0
2021-10-21 12:45:00,27.9,27.91,27.9,27.9,8272.0,25.3935,25.4026,25.3935,25.3935,8272.0
2021-10-21 12:50:00,27.9,27.91,27.9,27.91,6506.0,25.3935,25.4026,25.3935,25.4026,6506.0
2021-10-21 12:55:00,27.9,27.9,27.89,27.89,9314.0,25.3935,25.3935,25.3844,25.3844,9314.0
2021-10-21 13:00:00,27.89,27.9,27.88,27.9,7240.0,25.3844,25.3935,25.3752,25.3935,7240.0
2021-10-21 13:05:00,27.9,27.9,27.9,27.9,6810.0,25.3935,25.3935,25.3935,25.3935,6810.0
2021-10-21 13:10:00,27.9,27.9,27.89,27.9,4146.0,25.3935,25.3935,25.3844,25.3935,4146.0
2021-10-21 13:15:00,27.9,27.91,27.89,27.9,9522.0,25.3935,25.4026,25.3844,25.3935,9522.0
2021-10-21 13:20:00,27.9,27.91,27.9,27.9,920.0,25.3935,25.4026,25.3935,25.3935,920.0
2021-10-21 13:25:00,27.9,27.93,27.9,27.93,10876.0,25.3935,25.4208,25.3935,25.4208,10876.0
2021-10-21 13:30:00,27.93,27.95,27.93,27.95,7580.0,25.4208,25.439,25.4208,25.439,7580.0
2021-10-21 13:35:00,27.95,27.96,27.94,27.96,8662.0,25.439,25.4481,25.4299,25.4481,8662.0
2021-10-21 13:40:00,27.95,27.96,27.95,27.96,13312.0,25.439,25.4481,25.439,25.4481,13312.0
2021-10-21 13:45:00,27.96,27.98,27.96,27.98,13234.0,25.4481,25.4663,25.4481,25.4663,13234.0
2021-10-21 13:50:00,27.98,27.99,27.95,27.95,23968.0,25.4663,25.4754,25.439,25.439,23968.0
2021-10-21 13:55:00,27.95,27.96,27.94,27.95,18198.0,25.439,25.4481,25.4299,25.439,18198.0
2021-10-21 14:00:00,27.95,27.95,27.93,27.93,12370.0,25.439,25.439,25.4208,25.4208,12370.0
2021-10-21 14:05:00,27.93,27.93,27.93,27.93,2750.0,25.4208,25.4208,25.4208,25.4208,2750.0
2021-10-21 14:10:00,27.93,27.93,27.91,27.91,9346.0,25.4208,25.4208,25.4026,25.4026,9346.0
2021-10-21 14:15:00,27.91,27.95,27.91,27.95,14856.0,25.4026,25.439,25.4026,25.439,14856.0
2021-10-21 14:20:00,27.95,27.96,27.95,27.96,4594.0,25.439,25.4481,25.439,25.4481,4594.0
2021-10-21 14:25:00,27.96,27.96,27.95,27.96,8036.0,25.4481,25.4481,25.439,25.4481,8036.0
2021-10-21 14:30:00,27.96,27.96,27.96,27.96,7222.0,25.4481,25.4481,25.4481,25.4481,7222.0
2021-10-21 14:35:00,27.96,27.97,27.96,27.97,28320.0,25.4481,25.4572,25.4481,25.4572,28320.0
2021-10-21 14:40:00,27.97,27.97,27.95,27.95,18882.0,25.4572,25.4572,25.439,25.439,18882.0
2021-10-21 14:45:00,27.95,27.98,27.95,27.98,32972.0,25.439,25.4663,25.439,25.4663,32972.0
2021-10-21 14:50:00,27.97,27.98,27.97,27.97,8000.0,25.4572,25.4663,25.4572,25.4572,8000.0
2021-10-21 14:55:00,27.97,27.98,27.97,27.97,1260.0,25.4572,25.4663,25.4572,25.4572,1260.0
2021-10-21 15:00:00,27.98,28.0,27.97,28.0,22578.0,25.4663,25.4845,25.4572,25.4845,22578.0
2021-10-21 15:05:00,28.01,28.03,28.01,28.03,11118.0,25.4936,25.5118,25.4936,25.5118,11118.0
2021-10-21 15:10:00,28.03,28.06,28.02,28.06,34520.0,25.5118,25.5391,25.5027,25.5391,34520.0
2021-10-21 15:15:00,28.06,28.06,28.03,28.04,66914.0,25.5391,25.5391,25.5118,25.5209,66914.0
2021-10-21 15:20:00,28.04,28.06,28.04,28.06,13080.0,25.5209,25.5391,25.5209,25.5391,13080.0
2021-10-21 15:25:00,28.06,28.07,28.05,28.06,17130.0,25.5391,25.5482,25.53,25.5391,17130.0
2021-10-21 15:30:00,28.06,28.06,28.0,28.01,28356.0,25.5391,25.5391,25.4845,25.4936,28356.0
2021-10-21 15:35:00,28.01,28.02,28.0,28.0,26296.0,25.4936,25.5027,25.4845,25.4845,26296.0
2021-10-21 15:40:00,28.0,28.02,28.0,28.02,30150.0,25.4845,25.5027,25.4845,25.5027,30150.0
2021-10-21 15:45:00,28.02,28.02,27.99,28.0,44148.0,25.5027,25.5027,25.4754,25.4845,44148.0
2021-10-21 15:50:00,28.0,28.01,27.99,28.0,77394.0,25.4845,25.4936,25.4754,25.4845,77394.0
2021-10-21 15:55:00,28.0,28.07,28.0,28.05,168630.0,25.4845,25.5482,25.4845,25.53,168630.0
2021-10-22 09:30:00,28.15,28.25,28.14,28.24,68814.0,25.621,25.712,25.6119,25.7029,68814.0
2021-10-22 09:35:00,28.25,28.29,28.21,28.26,27338.0,25.712,25.7484,25.6756,25.7211,27338.0
2021-10-22 09:40:00,28.25,28.26,28.17,28.21,32556.0,25.712,25.7211,25.6392,25.6756,32556.0
2021-10-22 09:45:00,28.2,28.22,28.18,28.21,48484.0,25.6665,25.6847,25.6483,25.6756,48484.0
2021-10-22 09:50:00,28.21,28.29,28.21,28.27,17190.0,25.6756,25.7484,25.6756,25.7302,17190.0
2021-10-22 09:55:00,28.27,28.29,28.25,28.25,14966.0,25.7302,25.7484,25.712,25.712,14966.0
2021-10-22 10:00:00,28.25,28.27,28.21,28.22,23540.0,25.712,25.7302,25.6756,25.6847,23540.0
2021-10-22 10:05:00,28.22,28.24,28.18,28.24,49218.0,25.6847,25.7029,25.6483,25.7029,49218.0
2021-10-22 10:10:00,28.24,28.25,28.2,28.22,25800.0,25.7029,25.712,25.6665,25.6847,25800.0
2021-10-22 10:15:00,28.22,28.23,28.18,28.2,20954.0,25.6847,25.6938,25.6483,25.6665,20954.0
2021-10-22 10:20:00,28.21,28.22,28.2,28.22,19264.0,25.6756,25.6847,25.6665,25.6847,19264.0
2021-10-22 10:25:00,28.21,28.29,28.21,28.28,19314.0,25.6756,25.7484,25.6756,25.7393,19314.0
2021-10-22 10:30:00,28.27,28.28,28.22,28.22,14480.0,25.7302,25.7393,25.6847,25.6847,14480.0
2021-10-22 10:35:00,28.23,28.25,28.21,28.24,22394.0,25.6938,25.712,25.6756,25.7029,22394.0
2021-10-22 10:40:00,28.24,28.25,28.24,28.25,21190.0,25.7029,25.712,25.7029,25.712,21190.0
2021-10-22 10:45:00,28.26,28.3,28.25,28.28,16996.0,25.7211,25.7575,25.712,25.7393,16996.0
2021-10-22 10:50:00,28.28,28.28,28.24,28.24,12712.0,25.7393,25.7393,25.7029,25.7029,12712.0
2021-10-22 10:55:00,28.24,28.26,28.22,28.24,15290.0,25.7029,25.7211,25.6847,25.7029,15290.0
2021-10-22 11:00:00,28.23,28.27,28.23,28.26,9806.0,25.6938,25.7302,25.6938,25.7211,9806.0
2021-10-22 11:05:00,28.27,28.29,28.26,28.27,16244.0,25.7302,25.7484,25.7211,25.7302,16244.0
2021-10-22 11:10:00,28.26,28.28,28.25,28.26,12444.0,25.7211,25.7393,25.712,25.7211,12444.0
2021-10-22 11:15:00,28.25,28.25,28.19,28.23,113604.0,25.712,25.712,25.6574,25.6938,113604.0
2021-10-22 11:20:00,28.23,28.23,28.12,28.14,22276.0,25.6938,25.6938,25.5937,25.6119,22276.0
2021-10-22 11:25:00,28.14,28.15,28.11,28.14,21438.0,25.6119,25.621,25.5846,25.6119,21438.0
2021-10-22 11:30:00,28.13,28.15,28.11,28.12,22494.0,25.6028,25.621,25.5846,25.5937,22494.0
2021-10-22 11:35:00,28.12,28.12,28.07,28.1,42086.0,25.5937,25.5937,25.5482,25.5755,42086.0
2021-10-22 11:40:00,28.11,28.12,28.07,28.11,26132.0,25.5846,25.5937,25.5482,25.5846,26132.0
2021-10-22 11:45:00,28.11,28.11,28.08,28.09,14410.0,25.5846,25.5846,25.5573,25.5664,14410.0
2021-10-22 11:50:00,28.09,28.11,28.08,28.09,7174.0,25.5664,25.5846,25.5573,25.5664,7174.0
2021-10-22 11:55:00,28.09,28.11,28.09,28.1,17726.0,25.5664,25.5846,25.5664,25.5755,17726.0
2021-10-22 12:00:00,28.09,28.1,28.08,28.09,10310.0,25.5664,25.5755,25.5573,25.5664,10310.0
2021-10-22 12:05:00,28.1,28.14,28.09,28.13,18904.0,25.5755,25.6119,25.5664,25.6028,18904.0
2021-10-22 12:10:00,28.13,28.13,28.11,28.13,12800.0,25.6028,25.6028,25.5846,25.6028,12800.0
2021-10-22 12:15:00,28.13,28.16,28.13,28.15,10320.0,25.6028,25.6301,25.6028,25.621,10320.0
2021-10-22 12:20:00,28.15,28.15,28.13,28.14,8816.0,25.621,25.621,25.6028,25.6119,8816.0
2021-10-22 12:25:00,28.14,28.16,28.13,28.15,5128.0,25.6119,25.6301,25.6028,25.621,5128.0
2021-10-22 12:30:00,28.15,28.18,28.15,28.17,16836.0,25.621,25.6483,25.621,25.6392,16836.0
2021-10-22 12:35:00,28.17,28.18,28.16,28.17,4506.0,25.6392,25.6483,25.6301,25.6392,4506.0
2021-10-22 12:40:00,28.17,28.2,28.16,28.19,30192.0,25.6392,25.6665,25.6301,25.6574,30192.0
2021-10-22 12:45:00,28.19,28.22,28.18,28.21,12340.0,25.6574,25.6847,25.6483,25.6756,12340.0
2021-10-22 12:50:00,28.21,28.21,28.18,28.2,10620.0,25.6756,25.6756,25.6483,25.6665,10620.0
2021-10-22 12:55:00,28.18,28.19,28.18,28.18,3752.0,25.6483,25.6574,25.6483,25.6483,3752.0
2021-10-22 13:00:00,28.18,28.18,28.17,28.17,10102.0,25.6483,25.6483,25.6392,25.6392,10102.0
2021-10-22 13:05:00,28.17,28.18,28.16,28.18,12520.0,25.6392,25.6483,25.6301,25.6483,12520.0
2021-10-22 13:10:00,28.17,28.19,28.17,28.19,13840.0,25.6392,25.6574,25.6392,25.6574,13840.0
2021-10-22 13:15:00,28.18,28.19,28.17,28.18,7214.0,25.6483,25.6574,25.6392,25.6483,7214.0
2021-10-22 13:20:00,28.18,28.2,28.18,28.19,26878.0,25.6483,25.6665,25.6483,25.6574,26878.0
2021-10-22 13:25:00,28.2,28.2,28.18,28.2,26912.0,25.6665,25.6665,25.6483,25.6665,26912.0
2021-10-22 13:30:00,28.19,28.2,28.18,28.2,17174.0,25.6574,25.6665,25.6483,25.6665,17174.0
2021-10-22 13:35:00,28.2,28.2,28.19,28.19,1800.0,25.6665,25.6665,25.6574,25.6574,1800.0
2021-10-22 13:40:00,28.19,28.19,28.18,28.18,16184.0,25.6574,25.6574,25.6483,25.6483,16184.0
2021-10-22 13:45:00,28.18,28.18,28.16,28.17,3792.0,25.6483,25.6483,25.6301,25.6392,3792.0
2021-10-22 13:50:00,28.16,28.18,28.16,28.18,21458.0,25.6301,25.6483,25.6301,25.6483,21458.0
2021-10-22 13:55:00,28.18,28.18,28.13,28.13,18764.0,25.6483,25.6483,25.6028,25.6028,18764.0
2021-10-22 14:00:00,28.13,28.14,28.11,28.11,12452.0,25.6028,25.6119,25.5846,25.5846,12452.0
2021-10-22 14:05:00,28.12,28.13,28.11,28.13,28680.0,25.5937,25.6028,25.5846,25.6028,28680.0
2021-10-22 14:10:00,28.13,28.15,28.13,28.14,19050.0,25.6028,25.621,25.6028,25.6119,19050.0
2021-10-22 14:15:00,28.14,28.14,28.13,28.13,12594.0,25.6119,25.6119,25.6028,25.6028,12594.0
2021-10-22 14:20:00,28.14,28.15,28.13,28.14,10410.0,25.6119,25.621,25.6028,25.6119,10410.0
2021-10-22 14:25:00,28.14,28.16,28.14,28.15,10200.0,25.6119,25.6301,25.6119,25.621,10200.0
2021-10-22 14:30:00,28.15,28.18,28.15,28.17,22416.0,25.621,25.6483,25.621,25.6392,22416.0
2021-10-22 14:35:00,28.17,28.18,28.15,28.15,20746.0,25.6392,25.6483,25.621,25.621,20746.0
2021-10-22 14:40:00,28.16,28.16,28.11,28.12,34486.0,25.6301,25.6301,25.5846,25.5937,34486.0
2021-10-22 14:45:00,28.12,28.12,28.1,28.11,23194.0,25.5937,25.5937,25.5755,25.5846,23194.0
2021-10-22 14:50:00,28.11,28.11,28.05,28.06,40226.0,25.5846,25.5846,25.53,25.5391,40226.0
2021-10-22 14:55:00,28.05,28.05,28.02,28.02,36458.0,25.53,25.53,25.5027,25.5027,36458.0
2021-10-22 15:00:00,28.03,28.03,28.02,28.03,15688.0,25.5118,25.5118,25.5027,25.5118,15688.0
2021-10-22 15:05:00,28.03,28.07,28.03,28.06,29148.0,25.5118,25.5482,25.5118,25.5391,29148.0
2021-10-22 15:10:00,28.07,28.07,28.04,28.05,13662.0,25.5482,25.5482,25.5209,25.53,13662.0
2021-10-22 15:15:00,28.06,28.07,28.03,28.04,19238.0,25.5391,25.5482,25.5118,25.5209,19238.0
2021-10-22 15:20:00,28.04,28.05,28.02,28.02,33814.0,25.5209,25.53,25.5027,25.5027,33814.0
2021-10-22 15:25:00,28.01,28.04,28.01,28.04,33204.0,25.4936,25.5209,25.4936,25.5209,33204.0
2021-10-22 15:30:00,28.04,28.12,28.04,28.09,51984.0,25.5209,25.5937,25.5209,25.5664,51984.0
2021-10-22 15:35:00,28.09,28.09,28.04,28.06,35304.0,25.5664,25.5664,25.5209,25.5391,35304.0
2021-10-22 15:40:00,28.05,28.07,28.04,28.04,41368.0,25.53,25.5482,25.5209,25.5209,41368.0
2021-10-22 15:45:00,28.04,28.05,28.03,28.03,44830.0,25.5209,25.53,25.5118,25.5118,44830.0
2021-10-22 15:50:00,28.04,28.05,28.02,28.03,70480.0,25.5209,25.53,25.5027,25.5118,70480.0
2021-10-22 15:55:00,28.02,28.04,28.02,28.03,167386.0,25.5027,25.5209,25.5027,25.5118,167386.0
2021-10-25 09:30:00,27.99,28.03,27.84,27.86,180510.0,25.6024,25.639,25.4652,25.4835,180510.0
2021-10-25 09:35:00,27.86,27.98,27.85,27.97,54328.0,25.4835,25.5933,25.4743,25.5841,54328.0
2021-10-25 09:40:00,27.97,28.02,27.9,28.02,86076.0,25.5841,25.6298,25.5201,25.6298,86076.0
2021-10-25 09:45:00,28.03,28.05,27.96,28.0,46262.0,25.639,25.6573,25.575,25.6116,46262.0
2021-10-25 09:50:00,28.0,28.0,27.96,27.99,48452.0,25.6116,25.6116,25.575,25.6024,48452.0
2021-10-25 09:55:00,27.98,28.1,27.98,28.05,90264.0,25.5933,25.703,25.5933,25.6573,90264.0
2021-10-25 10:00:00,28.05,28.1,28.05,28.1,64034.0,25.6573,25.703,25.6573,25.703,64034.0
2021-10-25 10:05:00,28.09,28.09,28.01,28.03,52112.0,25.6939,25.6939,25.6207,25.639,52112.0
2021-10-25 10:10:00,28.03,28.03,27.97,28.0,36114.0,25.639,25.639,25.5841,25.6116,36114.0
2021-10-25 10:15:00,28.0,28.05,28.0,28.04,30544.0,25.6116,25.6573,25.6116,25.6481,30544.0
2021-10-25 10:20:00,28.05,28.06,28.0,28.0,43012.0,25.6573,25.6664,25.6116,25.6116,43012.0
2021-10-25 10:25:00,28.0,28.06,28.0,28.06,145274.0,25.6116,25.6664,25.6116,25.6664,145274.0
2021-10-25 10:30:00,28.06,28.11,28.06,28.11,29462.0,25.6664,25.7122,25.6664,25.7122,29462.0
2021-10-25 10:35:00,28.11,28.12,28.1,28.11,21184.0,25.7122,25.7213,25.703,25.7122,21184.0
2021-10-25 10:40:00,28.11,28.12,28.09,28.11,14604.0,25.7122,25.7213,25.6939,25.7122,14604.0
2021-10-25 10:45:00,28.11,28.12,28.08,28.11,35996.0,25.7122,25.7213,25.6847,25.7122,35996.0
2021-10-25 10:50:00,28.11,28.16,28.11,28.15,16762.0,25.7122,25.7579,25.7122,25.7488,16762.0
2021-10-25 10:55:00,28.15,28.16,28.15,28.15,10966.0,25.7488,25.7579,25.7488,25.7488,10966.0
2021-10-25 11:00:00,28.15,28.18,28.14,28.18,16832.0,25.7488,25.7762,25.7396,25.7762,16832.0
2021-10-25 11:05:00,28.18,28.21,28.18,28.2,21566.0,25.7762,25.8036,25.7762,25.7945,21566.0
2021-10-25 11:10:00,28.2,28.24,28.2,28.22,24418.0,25.7945,25.8311,25.7945,25.8128,24418.0
2021-10-25 11:15:00,28.22,28.22,28.18,28.21,35100.0,25.8128,25.8128,25.7762,25.8036,35100.0
2021-10-25 11:20:00,28.21,28.21,28.18,28.19,33150.0,25.8036,25.8036,25.7762,25.7853,33150.0
2021-10-25 11:25:00,28.19,28.24,28.19,28.24,57680.0,25.7853,25.8311,25.7853,25.8311,57680.0
2021-10-25 11:30:00,28.24,28.3,28.24,28.29,82192.0,25.8311,25.886,25.8311,25.8768,82192.0
2021-10-25 11:35:00,28.3,28.32,28.28,28.28,75912.0,25.886,25.9043,25.8677,25.8677,75912.0
2021-10-25 11:40:00,28.28,28.29,28.27,28.27,17884.0,25.8677,25.8768,25.8585,25.8585,17884.0
2021-10-25 11:45:00,28.27,28.28,28.21,28.21,19394.0,25.8585,25.8677,25.8036,25.8036,19394.0
2021-10-25 11:50:00,28.21,28.23,28.21,28.23,19142.0,25.8036,25.8219,25.8036,25.8219,19142.0
2021-10-25 11:55:00,28.23,28.23,28.21,28.21,5800.0,25.8219,25.8219,25.8036,25.8036,5800.0
2021-10-25 12:00:00,28.21,28.25,28.19,28.24,26662.0,25.8036,25.8402,25.7853,25.8311,26662.0
2021-10-25 12:05:00,28.24,28.24,28.22,28.24,12884.0,25.8311,25.8311,25.8128,25.8311,12884.0
2021-10-25 12:10:00,28.24,28.25,28.23,28.23,8482.0,25.8311,25.8402,25.8219,25.8219,8482.0
2021-10-25 12:15:00,28.24,28.24,28.21,28.21,12722.0,25.8311,25.8311,25.8036,25.8036,12722.0
2021-10-25 12:20:00,28.21,28.23,28.19,28.22,57118.0,25.8036,25.8219,25.7853,25.8128,57118.0
2021-10-25 12:25:00,28.24,28.25,28.22,28.22,12680.0,25.8311,25.8402,25.8128,25.8128,12680.0
2021-10-25 12:30:00,28.22,28.22,28.19,28.19,7346.0,25.8128,25.8128,25.7853,25.7853,7346.0
2021-10-25 12:35:00,28.2,28.2,28.16,28.16,7484.0,25.7945,25.7945,25.7579,25.7579,7484.0
2021-10-25 12:40:00,28.15,28.18,28.15,28.17,15416.0,25.7488,25.7762,25.7488,25.767,15416.0
2021-10-25 12:45:00,28.18,28.2,28.17,28.18,10528.0,25.7762,25.7945,25.767,25.7762,10528.0
2021-10-25 12:50:00,28.18,28.2,28.18,28.18,10460.0,25.7762,25.7945,25.7762,25.7762,10460.0
2021-10-25 12:55:00,28.18,28.22,28.18,28.22,23882.0,25.7762,25.8128,25.7762,25.8128,23882.0
2021-10-25 13:00:00,28.22,28.27,28.21,28.27,31396.0,25.8128,25.8585,25.8036,25.8585,31396.0
2021-10-25 13:05:00,28.27,28.27,28.24,28.25,21454.0,25.8585,25.8585,25.8311,25.8402,21454.0
2021-10-25 13:10:00,28.25,28.27,28.25,28.27,13750.0,25.8402,25.8585,25.8402,25.8585,13750.0
2021-10-25 13:15:00,28.27,28.27,28.25,28.26,6210.0,25.8585,25.8585,25.8402,25.8494,6210.0
2021-10-25 13:20:00,28.25,28.27,28.25,28.25,9566.0,25.8402,25.8585,25.8402,25.8402,9566.0
2021-10-25 13:25:00,28.24,28.27,28.24,28.27,11464.0,25.8311,25.8585,25.8311,25.8585,11464.0
2021-10-25 13:30:00,28.26,28.27,28.24,28.24,15102.0,25.8494,25.8585,25.8311,25.8311,15102.0
2021-10-25 13:35:00,28.24,28.25,28.23,28.23,9756.0,25.8311,25.8402,25.8219,25.8219,9756.0
2021-10-25 13:40:00,28.23,28.23,28.21,28.22,20178.0,25.8219,25.8219,25.8036,25.8128,20178.0
2021-10-25 13:45:00,28.22,28.22,28.21,28.21,9188.0,25.8128,25.8128,25.8036,25.8036,9188.0
2021-10-25 13:50:00,28.22,28.22,28.19,28.2,10624.0,25.8128,25.8128,25.7853,25.7945,10624.0
2021-10-25 13:55:00,28.2,28.2,28.19,28.2,5168.0,25.7945,25.7945,25.7853,25.7945,5168.0
2021-10-25 14:00:00,28.19,28.2,28.18,28.18,19292.0,25.7853,25.7945,25.7762,25.7762,19292.0
2021-10-25 14:05:00,28.18,28.18,28.17,28.18,15600.0,25.7762,25.7762,25.767,25.7762,15600.0
2021-10-25 14:10:00,28.18,28.18,28.15,28.16,14364.0,25.7762,25.7762,25.7488,25.7579,14364.0
2021-10-25 14:15:00,28.16,28.18,28.16,28.18,17318.0,25.7579,25.7762,25.7579,25.7762,17318.0
2021-10-25 14:20:00,28.17,28.18,28.17,28.17,8172.0,25.767,25.7762,25.767,25.767,8172.0
2021-10-25 14:25:00,28.17,28.18,28.17,28.17,24940.0,25.767,25.7762,25.767,25.767,24940.0
2021-10-25 14:30:00,28.18,28.19,28.16,28.17,40558.0,25.7762,25.7853,25.7579,25.767,40558.0
2021-10-25 14:35:00,28.16,28.18,28.16,28.17,29472.0,25.7579,25.7762,25.7579,25.767,29472.0
2021-10-25 14:40:00,28.17,28.18,28.16,28.17,28490.0,25.767,25.7762,25.7579,25.767,28490.0
2021-10-25 14:45:00,28.17,28.17,28.15,28.15,12436.0,25.767,25.767,25.7488,25.7488,12436.0
2021-10-25 14:50:00,28.15,28.18,28.15,28.17,17988.0,25.7488,25.7762,25.7488,25.767,17988.0
2021-10-25 14:55:00,28.16,28.18,28.16,28.16,17024.0,25.7579,25.7762,25.7579,25.7579,17024.0
2021-10-25 15:00:00,28.17,28.2,28.17,28.2,10850.0,25.767,25.7945,25.767,25.7945,10850.0
2021-10-25 15:05:00,28.2,28.22,28.19,28.2,20108.0,25.7945,25.8128,25.7853,25.7945,20108.0
2021-10-25 15:10:00,28.2,28.21,28.18,28.18,25580.0,25.7945,25.8036,25.7762,25.7762,25580.0
2021-10-25 15:15:00,28.18,28.19,28.17,28.18,32008.0,25.7762,25.7853,25.767,25.7762,32008.0
2021-10-25 15:20:00,28.18,28.18,28.15,28.15,14018.0,25.7762,25.7762,25.7488,25.7488,14018.0
2021-10-25 15:25:00,28.15,28.17,28.15,28.17,22170.0,25.7488,25.767,25.7488,25.767,22170.0
2021-10-25 15:30:00,28.17,28.17,28.11,28.11,118124.0,25.767,25.767,25.7122,25.7122,118124.0
2021-10-25 15:35:00,28.11,28.14,28.11,28.14,73236.0,25.7122,25.7396,25.7122,25.7396,73236.0
2021-10-25 15:40:00,28.14,28.14,28.1,28.1,53320.0,25.7396,25.7396,25.703,25.703,53320.0
2021-10-25 15:45:00,28.1,28.11,28.05,28.07,97940.0,25.703,25.7122,25.6573,25.6756,97940.0
2021-10-25 15:50:00,28.07,28.09,28.03,28.05,193870.0,25.6756,25.6939,25.639,25.6573,193870.0
2021-10-25 15:55:00,28.05,28.08,28.04,28.08,152600.0,25.6573,25.6847,25.6481,25.6847,152600.0
2021-10-26 09:30:00,28.16,28.2,28.07,28.13,59192.0,25.7579,25.7945,25.6756,25.7305,59192.0
2021-10-26 09:35:00,28.14,28.14,27.99,28.0,50606.0,25.7396,25.7396,25.6024,25.6116,50606.0
2021-10-26 09:40:00,28.0,28.09,28.0,28.05,39876.0,25.6116,25.6939,25.6116,25.6573,39876.0
2021-10-26 09:45:00,28.03,28.04,28.0,28.0,25394.0,25.639,25.6481,25.6116,25.6116,25394.0
2021-10-26 09:50:00,28.0,28.02,27.98,28.0,47424.0,25.6116,25.6298,25.5933,25.6116,47424.0
2021-10-26 09:55:00,28.0,28.0,27.96,27.98,12988.0,25.6116,25.6116,25.575,25.5933,12988.0
2021-10-26 10:00:00,27.98,28.04,27.94,28.04,14806.0,25.5933,25.6481,25.5567,25.6481,14806.0
2021-10-26 10:05:00,28.03,28.06,28.0,28.02,23656.0,25.639,25.6664,25.6116,25.6298,23656.0
2021-10-26 10:10:00,28.04,28.14,28.04,28.12,16152.0,25.6481,25.7396,25.6481,25.7213,16152.0
2021-10-26 10:15:00,28.13,28.14,28.11,28.14,42096.0,25.7305,25.7396,25.7122,25.7396,42096.0
2021-10-26 10:20:00,28.14,28.15,28.12,28.13,13792.0,25.7396,25.7488,25.7213,25.7305,13792.0
2021-10-26 10:25:00,28.13,28.17,28.1,28.14,35098.0,25.7305,25.767,25.703,25.7396,35098.0
2021-10-26 10:30:00,28.14,28.18,28.14,28.15,15688.0,25.7396,25.7762,25.7396,25.7488,15688.0
2021-10-26 10:35:00,28.16,28.16,28.11,28.14,10392.0,25.7579,25.7579,25.7122,25.7396,10392.0
2021-10-26 10:40:00,28.14,28.15,28.12,28.12,26292.0,25.7396,25.7488,25.7213,25.7213,26292.0
2021-10-26 10:45:00,28.12,28.13,28.11,28.13,4644.0,25.7213,25.7305,25.7122,25.7305,4644.0
2021-10-26 10:50:00,28.13,28.13,28.11,28.11,3246.0,25.7305,25.7305,25.7122,25.7122,3246.0
2021-10-26 10:55:00,28.11,28.15,28.11,28.13,19102.0,25.7122,25.7488,25.7122,25.7305,19102.0
2021-10-26 11:00:00,28.13,28.18,28.13,28.17,17698.0,25.7305,25.7762,25.7305,25.767,17698.0
2021-10-26 11:05:00,28.17,28.21,28.16,28.2,12712.0,25.767,25.8036,25.7579,25.7945,12712.0
2021-10-26 11:10:00,28.2,28.2,28.17,28.18,14136.0,25.7945,25.7945,25.767,25.7762,14136.0
2021-10-26 11:15:00,28.18,28.2,28.14,28.15,8316.0,25.7762,25.7945,25.7396,25.7488,8316.0
2021-10-26 11:20:00,28.15,28.16,28.14,28.15,16054.0,25.7488,25.7579,25.7396,25.7488,16054.0
2021-10-26 11:25:00,28.16,28.16,28.12,28.13,7276.0,25.7579,25.7579,25.7213,25.7305,7276.0
2021-10-26 11:30:00,28.13,28.16,28.13,28.15,10676.0,25.7305,25.7579,25.7305,25.7488,10676.0
2021-10-26 11:35:00,28.14,28.2,28.14,28.2,10334.0,25.7396,25.7945,25.7396,25.7945,10334.0
2021-10-26 11:40:00,28.2,28.21,28.18,28.21,6584.0,25.7945,25.8036,25.7762,25.8036,6584.0
2021-10-26 11:45:00,28.21,28.23,28.2,28.22,16800.0,25.8036,25.8219,25.7945,25.8128,16800.0
2021-10-26 11:50:00,28.21,28.22,28.18,28.18,31598.0,25.8036,25.8128,25.7762,25.7762,31598.0
2021-10-26 11:55:00,28.18,28.18,28.14,28.15,14852.0,25.7762,25.7762,25.7396,25.7488,14852.0
2021-10-26 12:00:00,28.15,28.15,28.11,28.13,9400.0,25.7488,25.7488,25.7122,25.7305,9400.0
2021-10-26 12:05:00,28.12,28.14,28.12,28.13,2600.0,25.7213,25.7396,25.7213,25.7305,2600.0
2021-10-26 12:10:00,28.13,28.14,28.1,28.14,10330.0,25.7305,25.7396,25.703,25.7396,10330.0
2021-10-26 12:15:00,28.13,28.15,28.13,28.14,5000.0,25.7305,25.7488,25.7305,25.7396,5000.0
2021-10-26 12:20:00,28.15,28.17,28.14,28.17,7698.0,25.7488,25.767,25.7396,25.767,7698.0
2021-10-26 12:25:00,28.17,28.17,28.16,28.16,4600.0,25.767,25.767,25.7579,25.7579,4600.0
2021-10-26 12:30:00,28.16,28.18,28.15,28.18,8650.0,25.7579,25.7762,25.7488,25.7762,8650.0
2021-10-26 12:35:00,28.18,28.2,28.16,28.17,9684.0,25.7762,25.7945,25.7579,25.767,9684.0
2021-10-26 12:40:00,28.16,28.17,28.14,28.17,17042.0,25.7579,25.767,25.7396,25.767,17042.0
2021-10-26 12:45:00,28.17,28.17,28.13,28.15,14372.0,25.767,25.767,25.7305,25.7488,14372.0
2021-10-26 12:50:00,28.16,28.18,28.14,28.17,19824.0,25.7579,25.7762,25.7396,25.767,19824.0
2021-10-26 12:55:00,28.17,28.18,28.17,28.17,22998.0,25.767,25.7762,25.767,25.767,22998.0
2021-10-26 13:00:00,28.17,28.17,28.15,28.16,14812.0,25.767,25.767,25.7488,25.7579,14812.0
2021-10-26 13:05:00,28.16,28.16,28.14,28.14,11922.0,25.7579,25.7579,25.7396,25.7396,11922.0
2021-10-26 13:10:00,28.14,28.14,28.1,28.11,11196.0,25.7396,25.7396,25.703,25.7122,11196.0
2021-10-26 13:15:00,28.11,28.11,28.09,28.1,17706.0,25.7122,25.7122,25.6939,25.703,17706.0
2021-10-26 13:20:00,28.09,28.1,28.07,28.09,16618.0,25.6939,25.703,25.6756,25.6939,16618.0
2021-10-26 13:25:00,28.09,28.11,28.08,28.1,14098.0,25.6939,25.7122,25.6847,25.703,14098.0
2021-10-26 13:30:00,28.1,28.11,28.09,28.11,6254.0,25.703,25.7122,25.6939,25.7122,6254.0
2021-10-26 13:35:00,28.11,28.13,28.1,28.11,121074.0,25.7122,25.7305,25.703,25.7122,121074.0
2021-10-26 13:40:00,28.11,28.11,28.09,28.1,10636.0,25.7122,25.7122,25.6939,25.703,10636.0
2021-10-26 13:45:00,28.1,28.1,28.08,28.08,12320.0,25.703,25.703,25.6847,25.6847,12320.0
2021-10-26 13:50:00,28.08,28.09,28.05,28.05,19356.0,25.6847,25.6939,25.6573,25.6573,19356.0
2021-10-26 13:55:00,28.06,28.08,28.05,28.06,33836.0,25.6664,25.6847,25.6573,25.6664,33836.0
2021-10-26 14:00:00,28.07,28.08,28.06,28.07,16402.0,25.6756,25.6847,25.6664,25.6756,16402.0
2021-10-26 14:05:00,28.07,28.09,28.04,28.07,50436.0,25.6756,25.6939,25.6481,25.6756,50436.0
2021-10-26 14:10:00,28.07,28.08,28.06,28.08,10878.0,25.6756,25.6847,25.6664,25.6847,10878.0
2021-10-26 14:15:00,28.09,28.12,28.09,28.11,10620.0,25.6939,25.7213,25.6939,25.7122,10620.0
2021-10-26 14:20:00,28.11,28.11,28.1,28.11,8338.0,25.7122,25.7122,25.703,25.7122,8338.0
2021-10-26 14:25:00,28.1,28.11,28.09,28.09,8544.0,25.703,25.7122,25.6939,25.6939,8544.0
2021-10-26 14:30:00,28.08,28.1,28.08,28.1,7252.0,25.6847,25.703,25.6847,25.703,7252.0
2021-10-26 14:35:00,28.09,28.1,28.08,28.08,6380.0,25.6939,25.703,25.6847,25.6847,6380.0
2021-10-26 14:40:00,28.07,28.09,28.07,28.08,9318.0,25.6756,25.6939,25.6756,25.6847,9318.0
2021-10-26 14:45:00,28.08,28.09,28.08,28.09,6316.0,25.6847,25.6939,25.6847,25.6939,6316.0
2021-10-26 14:50:00,28.09,28.09,28.06,28.08,5574.0,25.6939,25.6939,25.6664,25.6847,5574.0
2021-10-26 14:55:00,28.08,28.1,28.08,28.09,10382.0,25.6847,25.703,25.6847,25.6939,10382.0
2021-10-26 15:00:00,28.09,28.12,28.09,28.12,18084.0,25.6939,25.7213,25.6939,25.7213,18084.0
2021-10-26 15:05:00,28.11,28.13,28.11,28.11,17698.0,25.7122,25.7305,25.7122,25.7122,17698.0
2021-10-26 15:10:00,28.11,28.13,28.1,28.11,13582.0,25.7122,25.7305,25.703,25.7122,13582.0
2021-10-26 15:15:00,28.11,28.13,28.11,28.13,11262.0,25.7122,25.7305,25.7122,25.7305,11262.0
2021-10-26 15:20:00,28.13,28.13,28.11,28.13,15572.0,25.7305,25.7305,25.7122,25.7305,15572.0
2021-10-26 15:25:00,28.13,28.13,28.1,28.1,20422.0,25.7305,25.7305,25.703,25.703,20422.0
2021-10-26 15:30:00,28.1,28.11,28.07,28.11,29290.0,25.703,25.7122,25.6756,25.7122,29290.0
2021-10-26 15:35:00,28.11,28.12,28.1,28.1,26154.0,25.7122,25.7213,25.703,25.703,26154.0
2021-10-26 15:40:00,28.11,28.12,28.1,28.12,31544.0,25.7122,25.7213,25.703,25.7213,31544.0
2021-10-26 15:45:00,28.13,28.16,28.11,28.12,44282.0,25.7305,25.7579,25.7122,25.7213,44282.0
2021-10-26 15:50:00,28.11,28.11,28.03,28.05,82612.0,25.7122,25.7122,25.639,25.6573,82612.0
2021-10-26 15:55:00,28.05,28.05,28.01,28.02,226428.0,25.6573,25.6573,25.6207,25.6298,226428.0
2021-10-27 09:30:00,28.06,28.13,27.86,27.9,78132.0,25.6664,25.7305,25.4835,25.5201,78132.0
2021-10-27 09:35:00,27.91,27.92,27.75,27.75,30782.0,25.5292,25.5384,25.3829,25.3829,30782.0
2021-10-27 09:40:00,27.78,27.85,27.75,27.83,38508.0,25.4103,25.4743,25.3829,25.4561,38508.0
2021-10-27 09:45:00,27.83,27.89,27.82,27.85,34458.0,25.4561,25.5109,25.4469,25.4743,34458.0
2021-10-27 09:50:00,27.86,27.86,27.82,27.84,11568.0,25.4835,25.4835,25.4469,25.4652,11568.0
2021-10-27 09:55:00,27.83,27.9,27.81,27.9,116048.0,25.4561,25.5201,25.4378,25.5201,116048.0
2021-10-27 10:00:00,27.9,27.93,27.85,27.88,25342.0,25.5201,25.5475,25.4743,25.5018,25342.0
2021-10-27 10:05:00,27.9,27.93,27.88,27.93,11830.0,25.5201,25.5475,25.5018,25.5475,11830.0
2021-10-27 10:10:00,27.93,27.99,27.91,27.93,19896.0,25.5475,25.6024,25.5292,25.5475,19896.0
2021-10-27 10:15:00,27.93,27.93,27.86,27.87,21794.0,25.5475,25.5475,25.4835,25.4926,21794.0
2021-10-27 10:20:00,27.87,27.88,27.85,27.85,8980.0,25.4926,25.5018,25.4743,25.4743,8980.0
2021-10-27 10:25:00,27.84,27.84,27.79,27.79,11974.0,25.4652,25.4652,25.4195,25.4195,11974.0
2021-10-27 10:30:00,27.77,27.82,27.76,27.81,19038.0,25.4012,25.4469,25.392,25.4378,19038.0
2021-10-27 10:35:00,27.81,27.81,27.77,27.78,14358.0,25.4378,25.4378,25.4012,25.4103,14358.0
2021-10-27 10:40:00,27.77,27.79,27.75,27.79,12924.0,25.4012,25.4195,25.3829,25.4195,12924.0
2021-10-27 10:45:00,27.79,27.81,27.77,27.81,14248.0,25.4195,25.4378,25.4012,25.4378,14248.0
2021-10-27 10:50:00,27.81,27.81,27.77,27.8,21894.0,25.4378,25.4378,25.4012,25.4286,21894.0
2021-10-27 10:55:00,27.81,27.81,27.74,27.75,18300.0,25.4378,25.4378,25.3737,25.3829,18300.0
2021-10-27 11:00:00,27.75,27.76,27.71,27.76,21516.0,25.3829,25.392,25.3463,25.392,21516.0
2021-10-27 11:05:00,27.76,27.8,27.75,27.77,20270.0,25.392,25.4286,25.3829,25.4012,20270.0
2021-10-27 11:10:00,27.77,27.85,27.77,27.84,16110.0,25.4012,25.4743,25.4012,25.4652,16110.0
2021-10-27 11:15:00,27.83,27.85,27.82,27.84,18958.0,25.4561,25.4743,25.4469,25.4652,18958.0
2021-10-27 11:20:00,27.83,27.85,27.82,27.84,13588.0,25.4561,25.4743,25.4469,25.4652,13588.0
2021-10-27 11:25:00,27.83,27.88,27.83,27.86,13510.0,25.4561,25.5018,25.4561,25.4835,13510.0
2021-10-27 11:30:00,27.86,27.86,27.82,27.83,24170.0,25.4835,25.4835,25.4469,25.4561,24170.0
2021-10-27 11:35:00,27.82,27.83,27.79,27.83,25042.0,25.4469,25.4561,25.4195,25.4561,25042.0
2021-10-27 11:40:00,27.83,27.89,27.83,27.86,25740.0,25.4561,25.5109,25.4561,25.4835,25740.0
2021-10-27 11:45:00,27.86,27.86,27.8,27.8,13598.0,25.4835,25.4835,25.4286,25.4286,13598.0
2021-10-27 11:50:00,27.81,27.82,27.79,27.8,19200.0,25.4378,25.4469,25.4195,25.4286,19200.0
2021-10-27 11:55:00,27.8,27.8,27.78,27.79,7598.0,25.4286,25.4286,25.4103,25.4195,7598.0
2021-10-27 12:00:00,27.79,27.8,27.77,27.77,12004.0,25.4195,25.4286,25.4012,25.4012,12004.0
2021-10-27 12:05:00,27.77,27.82,27.75,27.81,14286.0,25.4012,25.4469,25.3829,25.4378,14286.0
2021-10-27 12:10:00,27.81,27.84,27.8,27.84,8810.0,25.4378,25.4652,25.4286,25.4652,8810.0
2021-10-27 12:15:00,27.84,27.86,27.83,27.84,19602.0,25.4652,25.4835,25.4561,25.4652,19602.0
2021-10-27 12:20:00,27.84,27.84,27.81,27.81,9524.0,25.4652,25.4652,25.4378,25.4378,9524.0
2021-10-27 12:25:00,27.81,27.82,27.8,27.81,25086.0,25.4378,25.4469,25.4286,25.4378,25086.0
2021-10-27 12:30:00,27.81,27.81,27.79,27.8,22756.0,25.4378,25.4378,25.4195,25.4286,22756.0
2021-10-27 12:35:00,27.8,27.81,27.78,27.81,22154.0,25.4286,25.4378,25.4103,25.4378,22154.0
2021-10-27 12:40:00,27.82,27.83,27.82,27.82,8238.0,25.4469,25.4561,25.4469,25.4469,8238.0
2021-10-27 12:45:00,27.83,27.85,27.82,27.84,10758.0,25.4561,25.4743,25.4469,25.4652,10758.0
2021-10-27 12:50:00,27.84,27.86,27.83,27.85,6554.0,25.4652,25.4835,25.4561,25.4743,6554.0
2021-10-27 12:55:00,27.85,27.87,27.84,27.86,10438.0,25.4743,25.4926,25.4652,25.4835,10438.0
2021-10-27 13:00:00,27.86,27.88,27.86,27.87,22704.0,25.4835,25.5018,25.4835,25.4926,22704.0
2021-10-27 13:05:00,27.87,27.9,27.87,27.9,8874.0,25.4926,25.5201,25.4926,25.5201,8874.0
2021-10-27 13:10:00,27.9,27.92,27.89,27.92,10300.0,25.5201,25.5384,25.5109,25.5384,10300.0
2021-10-27 13:15:00,27.92,27.92,27.88,27.89,15308.0,25.5384,25.5384,25.5018,25.5109,15308.0
2021-10-27 13:20:00,27.89,27.93,27.89,27.92,13128.0,25.5109,25.5475,25.5109,25.5384,13128.0
2021-10-27 13:25:00,27.92,27.92,27.89,27.91,11100.0,25.5384,25.5384,25.5109,25.5292,11100.0
2021-10-27 13:30:00,27.91,27.91,27.89,27.9,7270.0,25.5292,25.5292,25.5109,25.5201,7270.0
2021-10-27 13:35:00,27.9,27.91,27.89,27.91,6780.0,25.5201,25.5292,25.5109,25.5292,6780.0
2021-10-27 13:40:00,27.91,27.91,27.89,27.89,5400.0,25.5292,25.5292,25.5109,25.5109,5400.0
2021-10-27 13:45:00,27.89,27.89,27.86,27.88,8456.0,25.5109,25.5109,25.4835,25.5018,8456.0
2021-10-27 13:50:00,27.88,27.89,27.86,27.87,8810.0,25.5018,25.5109,25.4835,25.4926,8810.0
2021-10-27 13:55:00,27.88,27.9,27.88,27.89,10958.0,25.5018,25.5201,25.5018,25.5109,10958.0
2021-10-27 14:00:00,27.9,27.91,27.88,27.9,16104.0,25.5201,25.5292,25.5018,25.5201,16104.0
2021-10-27 14:05:00,27.9,27.9,27.87,27.87,32508.0,25.5201,25.5201,25.4926,25.4926,32508.0
2021-10-27 14:10:00,27.87,27.9,27.87,27.88,13302.0,25.4926,25.5201,25.4926,25.5018,13302.0
2021-10-27 14:15:00,27.89,27.89,27.87,27.88,9754.0,25.5109,25.5109,25.4926,25.5018,9754.0
2021-10-27 14:20:00,27.88,27.89,27.86,27.86,10128.0,25.5018,25.5109,25.4835,25.4835,10128.0
2021-10-27 14:25:00,27.86,27.86,27.84,27.85,14832.0,25.4835,25.4835,25.4652,25.4743,14832.0
2021-10-27 14:30:00,27.85,27.86,27.83,27.84,21998.0,25.4743,25.4835,25.4561,25.4652,21998.0
2021-10-27 14:35:00,27.84,27.85,27.83,27.85,12666.0,25.4652,25.4743,25.4561,25.4743,12666.0
2021-10-27 14:40:00,27.85,27.85,27.83,27.84,6752.0,25.4743,25.4743,25.4561,25.4652,6752.0
2021-10-27 14:45:00,27.84,27.84,27.8,27.81,20356.0,25.4652,25.4652,25.4286,25.4378,20356.0
2021-10-27 14:50:00,27.81,27.82,27.79,27.82,9028.0,25.4378,25.4469,25.4195,25.4469,9028.0
2021-10-27 14:55:00,27.82,27.83,27.82,27.83,4456.0,25.4469,25.4561,25.4469,25.4561,4456.0
2021-10-27 15:00:00,27.83,27.84,27.8,27.84,61008.0,25.4561,25.4652,25.4286,25.4652,61008.0
2021-10-27 15:05:00,27.84,27.86,27.84,27.85,21006.0,25.4652,25.4835,25.4652,25.4743,21006.0
2021-10-27 15:10:00,27.84,27.85,27.79,27.8,49952.0,25.4652,25.4743,25.4195,25.4286,49952.0
2021-10-27 15:15:00,27.79,27.8,27.77,27.77,122154.0,25.4195,25.4286,25.4012,25.4012,122154.0
2021-10-27 15:20:00,27.78,27.82,27.77,27.81,90734.0,25.4103,25.4469,25.4012,25.4378,90734.0
2021-10-27 15:25:00,27.81,27.87,27.81,27.86,70826.0,25.4378,25.4926,25.4378,25.4835,70826.0
2021-10-27 15:30:00,27.88,27.88,27.81,27.84,66466.0,25.5018,25.5018,25.4378,25.4652,66466.0
2021-10-27 15:35:00,27.83,27.87,27.83,27.85,46288.0,25.4561,25.4926,25.4561,25.4743,46288.0
2021-10-27 15:40:00,27.85,27.86,27.81,27.83,54098.0,25.4743,25.4835,25.4378,25.4561,54098.0
2021-10-27 15:45:00,27.83,27.84,27.76,27.77,62124.0,25.4561,25.4652,25.392,25.4012,62124.0
2021-10-27 15:50:00,27.77,27.8,27.76,27.79,128622.0,25.4012,25.4286,25.392,25.4195,128622.0
2021-10-27 15:55:00,27.79,27.8,27.77,27.8,311788.0,25.4195,25.4286,25.4012,25.4286,311788.0
2021-10-28 09:30:00,27.81,27.98,27.77,27.98,88580.0,25.4378,25.5933,25.4012,25.5933,88580.0
2021-10-28 09:35:00,27.98,28.04,27.9,27.93,39982.0,25.5933,25.6481,25.5201,25.5475,39982.0
2021-10-28 09:40:00,27.93,27.95,27.87,27.9,31186.0,25.5475,25.5658,25.4926,25.5201,31186.0
2021-10-28 09:45:00,27.93,27.96,27.88,27.88,16606.0,25.5475,25.575,25.5018,25.5018,16606.0
2021-10-28 09:50:00,27.88,27.97,27.88,27.93,24044.0,25.5018,25.5841,25.5018,25.5475,24044.0
2021-10-28 09:55:00,27.94,27.98,27.93,27.97,24720.0,25.5567,25.5933,25.5475,25.5841,24720.0
2021-10-28 10:00:00,27.96,27.97,27.92,27.93,22846.0,25.575,25.5841,25.5384,25.5475,22846.0
2021-10-28 10:05:00,27.93,27.95,27.93,27.93,12780.0,25.5475,25.5658,25.5475,25.5475,12780.0
2021-10-28 10:10:00,27.93,27.97,27.92,27.95,21038.0,25.5475,25.5841,25.5384,25.5658,21038.0
2021-10-28 10:15:00,27.96,27.96,27.89,27.92,26522.0,25.575,25.575,25.5109,25.5384,26522.0
2021-10-28 10:20:00,27.9,27.91,27.86,27.87,15920.0,25.5201,25.5292,25.4835,25.4926,15920.0
2021-10-28 10:25:00,27.87,27.97,27.87,27.95,99682.0,25.4926,25.5841,25.4926,25.5658,99682.0
2021-10-28 10:30:00,27.95,27.95,27.89,27.89,29576.0,25.5658,25.5658,25.5109,25.5109,29576.0
2021-10-28 10:35:00,27.89,27.92,27.89,27.9,18906.0,25.5109,25.5384,25.5109,25.5201,18906.0
2021-10-28 10:40:00,27.91,27.91,27.88,27.89,18256.0,25.5292,25.5292,25.5018,25.5109,18256.0
2021-10-28 10:45:00,27.89,27.93,27.88,27.89,18778.0,25.5109,25.5475,25.5018,25.5109,18778.0
2021-10-28 10:50:00,27.89,27.91,27.88,27.9,15036.0,25.5109,25.5292,25.5018,25.5201,15036.0
2021-10-28 10:55:00,27.9,27.94,27.89,27.91,22722.0,25.5201,25.5567,25.5109,25.5292,22722.0
2021-10-28 11:00:00,27.91,27.92,27.9,27.9,10864.0,25.5292,25.5384,25.5201,25.5201,10864.0
2021-10-28 11:05:00,27.9,27.94,27.89,27.93,13048.0,25.5201,25.5567,25.5109,25.5475,13048.0
2021-10-28 11:10:00,27.93,27.95,27.93,27.95,28268.0,25.5475,25.5658,25.5475,25.5658,28268.0
2021-10-28 11:15:00,27.94,27.97,27.93,27.97,33382.0,25.5567,25.5841,25.5475,25.5841,33382.0
2021-10-28 11:20:00,27.97,28.0,27.96,28.0,47708.0,25.5841,25.6116,25.575,25.6116,47708.0
2021-10-28 11:25:00,28.0,28.0,27.99,28.0,42586.0,25.6116,25.6116,25.6024,25.6116,42586.0
2021-10-28 11:30:00,28.0,28.02,27.99,28.02,58450.0,25.6116,25.6298,25.6024,25.6298,58450.0
2021-10-28 11:35:00,28.03,28.09,28.03,28.07,50704.0,25.639,25.6939,25.639,25.6756,50704.0
2021-10-28 11:40:00,28.08,28.08,28.02,28.03,16002.0,25.6847,25.6847,25.6298,25.639,16002.0
2021-10-28 11:45:00,28.03,28.04,27.99,27.99,12284.0,25.639,25.6481,25.6024,25.6024,12284.0
2021-10-28 11:50:00,27.98,28.01,27.97,28.0,18294.0,25.5933,25.6207,25.5841,25.6116,18294.0
2021-10-28 11:55:00,28.0,28.01,27.99,28.0,8756.0,25.6116,25.6207,25.6024,25.6116,8756.0
2021-10-28 12:00:00,28.01,28.04,28.01,28.02,16608.0,25.6207,25.6481,25.6207,25.6298,16608.0
2021-10-28 12:05:00,28.03,28.06,28.03,28.06,13724.0,25.639,25.6664,25.639,25.6664,13724.0
2021-10-28 12:10:00,28.06,28.08,28.05,28.07,13630.0,25.6664,25.6847,25.6573,25.6756,13630.0
2021-10-28 12:15:00,28.07,28.08,28.06,28.07,16476.0,25.6756,25.6847,25.6664,25.6756,16476.0
2021-10-28 12:20:00,28.07,28.07,28.06,28.07,17202.0,25.6756,25.6756,25.6664,25.6756,17202.0
2021-10-28 12:25:00,28.07,28.07,28.04,28.05,27094.0,25.6756,25.6756,25.6481,25.6573,27094.0
2021-10-28 12:30:00,28.05,28.05,28.03,28.04,17120.0,25.6573,25.6573,25.639,25.6481,17120.0
2021-10-28 12:35:00,28.04,28.06,28.03,28.05,14272.0,25.6481,25.6664,25.639,25.6573,14272.0
2021-10-28 12:40:00,28.05,28.06,28.02,28.04,30570.0,25.6573,25.6664,25.6298,25.6481,30570.0
2021-10-28 12:45:00,28.04,28.04,28.02,28.02,14304.0,25.6481,25.6481,25.6298,25.6298,14304.0
2021-10-28 12:50:00,28.02,28.03,27.99,28.0,10056.0,25.6298,25.639,25.6024,25.6116,10056.0
2021-10-28 12:55:00,28.0,28.01,27.98,27.98,21004.0,25.6116,25.6207,25.5933,25.5933,21004.0
2021-10-28 13:00:00,27.98,28.0,27.97,27.99,11324.0,25.5933,25.6116,25.5841,25.6024,11324.0
2021-10-28 13:05:00,27.99,27.99,27.97,27.98,16394.0,25.6024,25.6024,25.5841,25.5933,16394.0
2021-10-28 13:10:00,27.98,27.99,27.96,27.97,17048.0,25.5933,25.6024,25.575,25.5841,17048.0
2021-10-28 13:15:00,27.97,27.97,27.95,27.95,7290.0,25.5841,25.5841,25.5658,25.5658,7290.0
2021-10-28 13:20:00,27.96,27.97,27.94,27.95,10562.0,25.575,25.5841,25.5567,25.5658,10562.0
2021-10-28 13:25:00,27.95,27.95,27.93,27.93,6400.0,25.5658,25.5658,25.5475,25.5475,6400.0
2021-10-28 13:30:00,27.93,27.95,27.93,27.95,11776.0,25.5475,25.5658,25.5475,25.5658,11776.0
2021-10-28 13:35:00,27.95,27.96,27.93,27.96,11978.0,25.5658,25.575,25.5475,25.575,11978.0
2021-10-28 13:40:00,27.96,27.98,27.96,27.97,13172.0,25.575,25.5933,25.575,25.5841,13172.0
2021-10-28 13:45:00,27.98,27.98,27.96,27.96,11234.0,25.5933,25.5933,25.575,25.575,11234.0
2021-10-28 13:50:00,27.96,27.98,27.96,27.97,12764.0,25.575,25.5933,25.575,25.5841,12764.0
2021-10-28 13:55:00,27.97,27.97,27.95,27.96,5400.0,25.5841,25.5841,25.5658,25.575,5400.0
2021-10-28 14:00:00,27.96,27.98,27.96,27.97,14774.0,25.575,25.5933,25.575,25.5841,14774.0
2021-10-28 14:05:00,27.97,27.97,27.95,27.95,7400.0,25.5841,25.5841,25.5658,25.5658,7400.0
2021-10-28 14:10:00,27.93,27.95,27.93,27.93,11704.0,25.5475,25.5658,25.5475,25.5475,11704.0
2021-10-28 14:15:00,27.93,27.93,27.91,27.92,9636.0,25.5475,25.5475,25.5292,25.5384,9636.0
2021-10-28 14:20:00,27.92,27.93,27.9,27.92,10714.0,25.5384,25.5475,25.5201,25.5384,10714.0
2021-10-28 14:25:00,27.92,27.93,27.9,27.91,11292.0,25.5384,25.5475,25.5201,25.5292,11292.0
2021-10-28 14:30:00,27.9,27.9,27.88,27.88,13094.0,25.5201,25.5201,25.5018,25.5018,13094.0
2021-10-28 14:35:00,27.88,27.89,27.87,27.89,9636.0,25.5018,25.5109,25.4926,25.5109,9636.0
2021-10-28 14:40:00,27.89,27.92,27.89,27.92,10990.0,25.5109,25.5384,25.5109,25.5384,10990.0
2021-10-28 14:45:00,27.91,27.92,27.9,27.92,19516.0,25.5292,25.5384,25.5201,25.5384,19516.0
2021-10-28 14:50:00,27.92,27.93,27.92,27.93,8778.0,25.5384,25.5475,25.5384,25.5475,8778.0
2021-10-28 14:55:00,27.93,27.93,27.92,27.92,14884.0,25.5475,25.5475,25.5384,25.5384,14884.0
2021-10-28 15:00:00,27.92,27.92,27.89,27.9,21358.0,25.5384,25.5384,25.5109,25.5201,21358.0
2021-10-28 15:05:00,27.91,27.92,27.89,27.91,24258.0,25.5292,25.5384,25.5109,25.5292,24258.0
2021-10-28 15:10:00,27.91,27.93,27.9,27.92,19246.0,25.5292,25.5475,25.5201,25.5384,19246.0
2021-10-28 15:15:00,27.92,27.95,27.92,27.95,17800.0,25.5384,25.5658,25.5384,25.5658,17800.0
2021-10-28 15:20:00,27.96,27.96,27.93,27.96,34622.0,25.575,25.575,25.5475,25.575,34622.0
2021-10-28 15:25:00,27.96,28.0,27.95,28.0,40376.0,25.575,25.6116,25.5658,25.6116,40376.0
2021-10-28 15:30:00,28.0,28.04,27.99,28.0,74358.0,25.6116,25.6481,25.6024,25.6116,74358.0
2021-10-28 15:35:00,28.01,28.02,27.99,28.02,33698.0,25.6207,25.6298,25.6024,25.6298,33698.0
2021-10-28 15:40:00,28.02,28.05,28.02,28.03,53570.0,25.6298,25.6573,25.6298,25.639,53570.0
2021-10-28 15:45:00,28.04,28.05,28.0,28.03,61108.0,25.6481,25.6573,25.6116,25.639,61108.0
2021-10-28 15:50:00,28.04,28.12,28.04,28.11,105960.0,25.6481,25.7213,25.6481,25.7122,105960.0
2021-10-28 15:55:00,28.11,28.12,28.08,28.09,287024.0,25.7122,25.7213,25.6847,25.6939,287024.0
2021-10-29 09:30:00,28.11,28.23,28.07,28.18,94858.0,25.7122,25.8219,25.6756,25.7762,94858.0
2021-10-29 09:35:00,28.17,28.21,28.05,28.05,32748.0,25.767,25.8036,25.6573,25.6573,32748.0
2021-10-29 09:40:00,28.07,28.19,28.07,28.12,36896.0,25.6756,25.7853,25.6756,25.7213,36896.0
2021-10-29 09:45:00,28.13,28.2,28.11,28.2,38458.0,25.7305,25.7945,25.7122,25.7945,38458.0
2021-10-29 09:50:00,28.22,28.25,28.17,28.25,87198.0,25.8128,25.8402,25.767,25.8402,87198.0
2021-10-29 09:55:00,28.27,28.27,28.21,28.23,31036.0,25.8585,25.8585,25.8036,25.8219,31036.0
2021-10-29 10:00:00,28.23,28.31,28.22,28.3,15410.0,25.8219,25.8951,25.8128,25.886,15410.0
2021-10-29 10:05:00,28.29,28.29,28.24,28.26,36058.0,25.8768,25.8768,25.8311,25.8494,36058.0
2021-10-29 10:10:00,28.26,28.3,28.22,28.23,21160.0,25.8494,25.886,25.8128,25.8219,21160.0
2021-10-29 10:15:00,28.23,28.25,28.2,28.25,27514.0,25.8219,25.8402,25.7945,25.8402,27514.0
2021-10-29 10:20:00,28.25,28.3,28.24,28.24,11974.0,25.8402,25.886,25.8311,25.8311,11974.0
2021-10-29 10:25:00,28.25,28.27,28.21,28.27,25774.0,25.8402,25.8585,25.8036,25.8585,25774.0
2021-10-29 10:30:00,28.25,28.29,28.25,28.29,17586.0,25.8402,25.8768,25.8402,25.8768,17586.0
2021-10-29 10:35:00,28.29,28.35,28.28,28.33,36754.0,25.8768,25.9317,25.8677,25.9134,36754.0
2021-10-29 10:40:00,28.34,28.34,28.3,28.33,35988.0,25.9225,25.9225,25.886,25.9134,35988.0
2021-10-29 10:45:00,28.33,28.34,28.29,28.33,26994.0,25.9134,25.9225,25.8768,25.9134,26994.0
2021-10-29 10:50:00,28.33,28.35,28.29,28.29,27894.0,25.9134,25.9317,25.8768,25.8768,27894.0
2021-10-29 10:55:00,28.29,28.31,28.29,28.29,48300.0,25.8768,25.8951,25.8768,25.8768,48300.0
2021-10-29 11:00:00,28.29,28.34,28.26,28.34,21710.0,25.8768,25.9225,25.8494,25.9225,21710.0
2021-10-29 11:05:00,28.33,28.34,28.31,28.34,26726.0,25.9134,25.9225,25.8951,25.9225,26726.0
2021-10-29 11:10:00,28.35,28.35,28.31,28.31,23098.0,25.9317,25.9317,25.8951,25.8951,23098.0
2021-10-29 11:15:00,28.32,28.32,28.29,28.29,21030.0,25.9043,25.9043,25.8768,25.8768,21030.0
2021-10-29 11:20:00,28.29,28.31,28.27,28.29,18630.0,25.8768,25.8951,25.8585,25.8768,18630.0
2021-10-29 11:25:00,28.29,28.32,28.29,28.3,17140.0,25.8768,25.9043,25.8768,25.886,17140.0
2021-10-29 11:30:00,28.3,28.33,28.3,28.31,16518.0,25.886,25.9134,25.886,25.8951,16518.0
2021-10-29 11:35:00,28.31,28.32,28.26,28.27,16976.0,25.8951,25.9043,25.8494,25.8585,16976.0
2021-10-29 11:40:00,28.26,28.29,28.24,28.25,32878.0,25.8494,25.8768,25.8311,25.8402,32878.0
2021-10-29 11:45:00,28.25,28.28,28.25,28.25,30880.0,25.8402,25.8677,25.8402,25.8402,30880.0
2021-10-29 11:50:00,28.25,28.27,28.24,28.27,25188.0,25.8402,25.8585,25.8311,25.8585,25188.0
2021-10-29 11:55:00,28.26,28.27,28.25,28.27,19994.0,25.8494,25.8585,25.8402,25.8585,19994.0
2021-10-29 12:00:00,28.26,28.26,28.24,28.24,18884.0,25.8494,25.8494,25.8311,25.8311,18884.0
2021-10-29 12:05:00,28.24,28.26,28.22,28.25,41248.0,25.8311,25.8494,25.8128,25.8402,41248.0
2021-10-29 12:10:00,28.26,28.28,28.25,28.28,34884.0,25.8494,25.8677,25.8402,25.8677,34884.0
2021-10-29 12:15:00,28.28,28.28,28.27,28.27,26290.0,25.8677,25.8677,25.8585,25.8585,26290.0
2021-10-29 12:20:00,28.27,28.33,28.26,28.33,22222.0,25.8585,25.9134,25.8494,25.9134,22222.0
2021-10-29 12:25:00,28.33,28.35,28.32,28.34,31916.0,25.9134,25.9317,25.9043,25.9225,31916.0
2021-10-29 12:30:00,28.34,28.37,28.34,28.36,27404.0,25.9225,25.95,25.9225,25.9408,27404.0
2021-10-29 12:35:00,28.36,28.37,28.35,28.36,16142.0,25.9408,25.95,25.9317,25.9408,16142.0
2021-10-29 12:40:00,28.36,28.39,28.35,28.39,17502.0,25.9408,25.9683,25.9317,25.9683,17502.0
2021-10-29 12:45:00,28.39,28.4,28.38,28.39,17424.0,25.9683,25.9774,25.9591,25.9683,17424.0
2021-10-29 12:50:00,28.39,28.41,28.38,28.41,11304.0,25.9683,25.9866,25.9591,25.9866,11304.0
2021-10-29 12:55:00,28.4,28.42,28.39,28.39,22514.0,25.9774,25.9957,25.9683,25.9683,22514.0
2021-10-29 13:00:00,28.39,28.4,28.38,28.39,15430.0,25.9683,25.9774,25.9591,25.9683,15430.0
2021-10-29 13:05:00,28.39,28.41,28.39,28.41,10250.0,25.9683,25.9866,25.9683,25.9866,10250.0
2021-10-29 13:10:00,28.42,28.43,28.4,28.4,22280.0,25.9957,26.0049,25.9774,25.9774,22280.0
2021-10-29 13:15:00,28.4,28.4,28.35,28.38,36138.0,25.9774,25.9774,25.9317,25.9591,36138.0
2021-10-29 13:20:00,28.38,28.39,28.36,28.36,78042.0,25.9591,25.9683,25.9408,25.9408,78042.0
2021-10-29 13:25:00,28.37,28.37,28.35,28.36,13962.0,25.95,25.95,25.9317,25.9408,13962.0
2021-10-29 13:30:00,28.36,28.39,28.36,28.38,18188.0,25.9408,25.9683,25.9408,25.9591,18188.0
2021-10-29 13:35:00,28.39,28.4,28.37,28.38,32562.0,25.9683,25.9774,25.95,25.9591,32562.0
2021-10-29 13:40:00,28.38,28.39,28.38,28.39,23934.0,25.9591,25.9683,25.9591,25.9683,23934.0
2021-10-29 13:45:00,28.38,28.41,28.38,28.4,25098.0,25.9591,25.9866,25.9591,25.9774,25098.0
2021-10-29 13:50:00,28.41,28.43,28.41,28.42,28350.0,25.9866,26.0049,25.9866,25.9957,28350.0
2021-10-29 13:55:00,28.43,28.45,28.42,28.43,29232.0,26.0049,26.0232,25.9957,26.0049,29232.0
2021-10-29 14:00:00,28.43,28.43,28.4,28.4,37538.0,26.0049,26.0049,25.9774,25.9774,37538.0
2021-10-29 14:05:00,28.4,28.41,28.38,28.4,14694.0,25.9774,25.9866,25.9591,25.9774,14694.0
2021-10-29 14:10:00,28.39,28.41,28.39,28.41,31486.0,25.9683,25.9866,25.9683,25.9866,31486.0
2021-10-29 14:15:00,28.41,28.42,28.39,28.4,33484.0,25.9866,25.9957,25.9683,25.9774,33484.0
2021-10-29 14:20:00,28.4,28.43,28.39,28.4,30016.0,25.9774,26.0049,25.9683,25.9774,30016.0
2021-10-29 14:25:00,28.4,28.4,28.35,28.39,131586.0,25.9774,25.9774,25.9317,25.9683,131586.0
2021-10-29 14:30:00,28.39,28.46,28.39,28.45,38118.0,25.9683,26.0323,25.9683,26.0232,38118.0
2021-10-29 14:35:00,28.45,28.48,28.43,28.47,65160.0,26.0232,26.0506,26.0049,26.0415,65160.0
2021-10-29 14:40:00,28.47,28.53,28.47,28.53,61774.0,26.0415,26.0963,26.0415,26.0963,61774.0
2021-10-29 14:45:00,28.53,28.55,28.52,28.54,52528.0,26.0963,26.1146,26.0872,26.1055,52528.0
2021-10-29 14:50:00,28.54,28.6,28.53,28.59,49968.0,26.1055,26.1604,26.0963,26.1512,49968.0
2021-10-29 14:55:00,28.6,28.6,28.56,28.59,79070.0,26.1604,26.1604,26.1238,26.1512,79070.0
2021-10-29 15:00:00,28.59,28.6,28.57,28.59,36378.0,26.1512,26.1604,26.1329,26.1512,36378.0
2021-10-29 15:05:00,28.59,28.62,28.59,28.59,38598.0,26.1512,26.1787,26.1512,26.1512,38598.0
2021-10-29 15:10:00,28.59,28.59,28.57,28.59,42210.0,26.1512,26.1512,26.1329,26.1512,42210.0
2021-10-29 15:15:00,28.59,28.59,28.53,28.56,72826.0,26.1512,26.1512,26.0963,26.1238,72826.0
2021-10-29 15:20:00,28.56,28.58,28.54,28.56,55838.0,26.1238,26.1421,26.1055,26.1238,55838.0
2021-10-29 15:25:00,28.56,28.56,28.53,28.55,82812.0,26.1238,26.1238,26.0963,26.1146,82812.0
2021-10-29 15:30:00,28.55,28.55,28.49,28.49,126010.0,26.1146,26.1146,26.0598,26.0598,126010.0
2021-10-29 15:35:00,28.49,28.49,28.43,28.46,98138.0,26.0598,26.0598,26.0049,26.0323,98138.0
2021-10-29 15:40:00,28.46,28.47,28.43,28.46,136362.0,26.0323,26.0415,26.0049,26.0323,136362.0
2021-10-29 15:45:00,28.46,28.46,28.43,28.43,147552.0,26.0323,26.0323,26.0049,26.0049,147552.0
2021-10-29 15:50:00,28.43,28.54,28.43,28.52,269150.0,26.0049,26.1055,26.0049,26.0872,269150.0
2021-10-29 15:55:00,28.53,28.56,28.52,28.54,397862.0,26.0963,26.1238,26.0872,26.1055,397862.0
2021-11-01 09:30:00,28.6,28.67,28.46,28.65,169760.0,26.1604,26.2244,26.0323,26.2061,169760.0
2021-11-01 09:35:00,28.63,28.64,28.51,28.6,20306.0,26.1878,26.197,26.078,26.1604,20306.0
2021-11-01 09:40:00,28.59,28.61,28.51,28.51,33378.0,26.1512,26.1695,26.078,26.078,33378.0
2021-11-01 09:45:00,28.5,28.53,28.42,28.43,49836.0,26.0689,26.0963,25.9957,26.0049,49836.0
2021-11-01 09:50:00,28.42,28.49,28.4,28.46,49062.0,25.9957,26.0598,25.9774,26.0323,49062.0
2021-11-01 09:55:00,28.46,28.6,28.46,28.6,25456.0,26.0323,26.1604,26.0323,26.1604,25456.0
2021-11-01 10:00:00,28.6,28.6,28.47,28.47,32972.0,26.1604,26.1604,26.0415,26.0415,32972.0
2021-11-01 10:05:00,28.47,28.47,28.45,28.46,11684.0,26.0415,26.0415,26.0232,26.0323,11684.0
2021-11-01 10:10:00,28.45,28.46,28.41,28.41,39024.0,26.0232,26.0323,25.9866,25.9866,39024.0
2021-11-01 10:15:00,28.41,28.43,28.39,28.4,38040.0,25.9866,26.0049,25.9683,25.9774,38040.0
2021-11-01 10:20:00,28.4,28.42,28.36,28.39,38348.0,25.9774,25.9957,25.9408,25.9683,38348.0
2021-11-01 10:25:00,28.39,28.41,28.38,28.38,29010.0,25.9683,25.9866,25.9591,25.9591,29010.0
2021-11-01 10:30:00,28.39,28.4,28.35,28.4,28138.0,25.9683,25.9774,25.9317,25.9774,28138.0
2021-11-01 10:35:00,28.41,28.42,28.38,28.38,46440.0,25.9866,25.9957,25.9591,25.9591,46440.0
2021-11-01 10:40:00,28.38,28.41,28.38,28.39,16340.0,25.9591,25.9866,25.9591,25.9683,16340.0
2021-11-01 10:45:00,28.4,28.43,28.4,28.42,41078.0,25.9774,26.0049,25.9774,25.9957,41078.0
2021-11-01 10:50:00,28.42,28.46,28.38,28.38,70164.0,25.9957,26.0323,25.9591,25.9591,70164.0
2021-11-01 10:55:00,28.36,28.38,28.35,28.36,35670.0,25.9408,25.9591,25.9317,25.9408,35670.0
2021-11-01 11:00:00,28.36,28.41,28.36,28.39,16010.0,25.9408,25.9866,25.9408,25.9683,16010.0
2021-11-01 11:05:00,28.4,28.41,28.36,28.36,24834.0,25.9774,25.9866,25.9408,25.9408,24834.0
2021-11-01 11:10:00,28.36,28.36,28.34,28.36,11890.0,25.9408,25.9408,25.9225,25.9408,11890.0
2021-11-01 11:15:00,28.36,28.4,28.34,28.4,10992.0,25.9408,25.9774,25.9225,25.9774,10992.0
2021-11-01 11:20:00,28.4,28.41,28.39,28.4,17234.0,25.9774,25.9866,25.9683,25.9774,17234.0
2021-11-01 11:25:00,28.39,28.4,28.38,28.39,15450.0,25.9683,25.9774,25.9591,25.9683,15450.0
2021-11-01 11:30:00,28.39,28.41,28.39,28.4,10190.0,25.9683,25.9866,25.9683,25.9774,10190.0
2021-11-01 11:35:00,28.4,28.4,28.38,28.39,9668.0,25.9774,25.9774,25.9591,25.9683,9668.0
2021-11-01 11:40:00,28.39,28.42,28.39,28.42,15308.0,25.9683,25.9957,25.9683,25.9957,15308.0
2021-11-01 11:45:00,28.41,28.46,28.4,28.44,21650.0,25.9866,26.0323,25.9774,26.014,21650.0
2021-11-01 11:50:00,28.44,28.45,28.4,28.41,45722.0,26.014,26.0232,25.9774,25.9866,45722.0
2021-11-01 11:55:00,28.41,28.45,28.39,28.42,141008.0,25.9866,26.0232,25.9683,25.9957,141008.0
2021-11-01 12:00:00,28.41,28.43,28.39,28.39,20376.0,25.9866,26.0049,25.9683,25.9683,20376.0
2021-11-01 12:05:00,28.39,28.42,28.39,28.4,24936.0,25.9683,25.9957,25.9683,25.9774,24936.0
2021-11-01 12:10:00,28.41,28.43,28.4,28.4,19734.0,25.9866,26.0049,25.9774,25.9774,19734.0
2021-11-01 12:15:00,28.4,28.42,28.4,28.42,45528.0,25.9774,25.9957,25.9774,25.9957,45528.0
2021-11-01 12:20:00,28.42,28.46,28.42,28.46,9406.0,25.9957,26.0323,25.9957,26.0323,9406.0
2021-11-01 12:25:00,28.46,28.46,28.43,28.45,12252.0,26.0323,26.0323,26.0049,26.0232,12252.0
2021-11-01 12:30:00,28.45,28.5,28.45,28.49,21984.0,26.0232,26.0689,26.0232,26.0598,21984.0
2021-11-01 12:35:00,28.49,28.51,28.48,28.5,12824.0,26.0598,26.078,26.0506,26.0689,12824.0
2021-11-01 12:40:00,28.5,28.53,28.5,28.52,11956.0,26.0689,26.0963,26.0689,26.0872,11956.0
2021-11-01 12:45:00,28.52,28.52,28.48,28.48,27556.0,26.0872,26.0872,26.0506,26.0506,27556.0
2021-11-01 12:50:00,28.48,28.48,28.44,28.46,45660.0,26.0506,26.0506,26.014,26.0323,45660.0
2021-11-01 12:55:00,28.46,28.48,28.46,28.48,8166.0,26.0323,26.0506,26.0323,26.0506,8166.0
2021-11-01 13:00:00,28.48,28.48,28.45,28.45,14746.0,26.0506,26.0506,26.0232,26.0232,14746.0
2021-11-01 13:05:00,28.45,28.48,28.45,28.48,25062.0,26.0232,26.0506,26.0232,26.0506,25062.0
2021-11-01 13:10:00,28.47,28.48,28.46,28.46,16616.0,26.0415,26.0506,26.0323,26.0323,16616.0
2021-11-01 13:15:00,28.47,28.48,28.45,28.46,10428.0,26.0415,26.0506,26.0232,26.0323,10428.0
2021-11-01 13:20:00,28.45,28.45,28.36,28.36,17584.0,26.0232,26.0232,25.9408,25.9408,17584.0
2021-11-01 13:25:00,28.36,28.39,28.36,28.36,28270.0,25.9408,25.9683,25.9408,25.9408,28270.0
2021-11-01 13:30:00,28.36,28.36,28.34,28.34,9884.0,25.9408,25.9408,25.9225,25.9225,9884.0
2021-11-01 13:35:00,28.35,28.38,28.34,28.36,16438.0,25.9317,25.9591,25.9225,25.9408,16438.0
2021-11-01 13:40:00,28.36,28.36,28.35,28.36,18792.0,25.9408,25.9408,25.9317,25.9408,18792.0
2021-11-01 13:45:00,28.36,28.39,28.36,28.38,16142.0,25.9408,25.9683,25.9408,25.9591,16142.0
2021-11-01 13:50:00,28.38,28.38,28.36,28.36,61396.0,25.9591,25.9591,25.9408,25.9408,61396.0
2021-11-01 13:55:00,28.36,28.36,28.35,28.36,60216.0,25.9408,25.9408,25.9317,25.9408,60216.0
2021-11-01 14:00:00,28.36,28.36,28.34,28.35,27866.0,25.9408,25.9408,25.9225,25.9317,27866.0
2021-11-01 14:05:00,28.35,28.35,28.32,28.32,10538.0,25.9317,25.9317,25.9043,25.9043,10538.0
2021-11-01 14:10:00,28.32,28.32,28.3,28.31,11176.0,25.9043,25.9043,25.886,25.8951,11176.0
2021-11-01 14:15:00,28.31,28.34,28.31,28.32,16394.0,25.8951,25.9225,25.8951,25.9043,16394.0
2021-11-01 14:20:00,28.33,28.36,28.33,28.36,8136.0,25.9134,25.9408,25.9134,25.9408,8136.0
2021-11-01 14:25:00,28.36,28.36,28.32,28.33,17854.0,25.9408,25.9408,25.9043,25.9134,17854.0
2021-11-01 14:30:00,28.32,28.36,28.31,28.36,32238.0,25.9043,25.9408,25.8951,25.9408,32238.0
2021-11-01 14:35:00,28.36,28.37,28.36,28.36,19294.0,25.9408,25.95,25.9408,25.9408,19294.0
2021-11-01 14:40:00,28.36,28.37,28.36,28.37,5392.0,25.9408,25.95,25.9408,25.95,5392.0
2021-11-01 14:45:00,28.38,28.38,28.33,28.33,46242.0,25.9591,25.9591,25.9134,25.9134,46242.0
2021-11-01 14:50:00,28.33,28.35,28.33,28.33,21574.0,25.9134,25.9317,25.9134,25.9134,21574.0
2021-11-01 14:55:00,28.33,28.35,28.33,28.33,13160.0,25.9134,25.9317,25.9134,25.9134,13160.0
2021-11-01 15:00:00,28.33,28.34,28.33,28.33,7010.0,25.9134,25.9225,25.9134,25.9134,7010.0
2021-11-01 15:05:00,28.33,28.35,28.32,28.35,44956.0,25.9134,25.9317,25.9043,25.9317,44956.0
2021-11-01 15:10:00,28.35,28.36,28.34,28.36,11358.0,25.9317,25.9408,25.9225,25.9408,11358.0
2021-11-01 15:15:00,28.36,28.39,28.36,28.38,25428.0,25.9408,25.9683,25.9408,25.9591,25428.0
2021-11-01 15:20:00,28.38,28.38,28.34,28.36,24444.0,25.9591,25.9591,25.9225,25.9408,24444.0
2021-11-01 15:25:00,28.36,28.36,28.33,28.34,47442.0,25.9408,25.9408,25.9134,25.9225,47442.0
2021-11-01 15:30:00,28.34,28.37,28.34,28.37,52724.0,25.9225,25.95,25.9225,25.95,52724.0
2021-11-01 15:35:00,28.38,28.38,28.36,28.36,57198.0,25.9591,25.9591,25.9408,25.9408,57198.0
2021-11-01 15:40:00,28.36,28.4,28.35,28.4,38274.0,25.9408,25.9774,25.9317,25.9774,38274.0
2021-11-01 15:45:00,28.4,28.41,28.39,28.4,33520.0,25.9774,25.9866,25.9683,25.9774,33520.0
2021-11-01 15:50:00,28.41,28.41,28.36,28.36,87884.0,25.9866,25.9866,25.9408,25.9408,87884.0
2021-11-01 15:55:00,28.36,28.4,28.36,28.39,178646.0,25.9408,25.9774,25.9408,25.9683,178646.0
2021-11-02 09:30:00,28.5,28.56,28.25,28.43,87934.0,26.0689,26.1238,25.8402,26.0049,87934.0
2021-11-02 09:35:00,28.36,28.42,28.35,28.37,24416.0,25.9408,25.9957,25.9317,25.95,24416.0
2021-11-02 09:40:00,28.39,28.51,28.38,28.45,56020.0,25.9683,26.078,25.9591,26.0232,56020.0
2021-11-02 09:45:00,28.49,28.59,28.49,28.53,21530.0,26.0598,26.1512,26.0598,26.0963,21530.0
2021-11-02 09:50:00,28.53,28.58,28.52,28.58,28526.0,26.0963,26.1421,26.0872,26.1421,28526.0
2021-11-02 09:55:00,28.58,28.64,28.55,28.64,40750.0,26.1421,26.197,26.1146,26.197,40750.0
2021-11-02 10:00:00,28.64,28.69,28.59,28.63,57942.0,26.197,26.2427,26.1512,26.1878,57942.0
2021-11-02 10:05:00,28.63,28.63,28.55,28.61,25920.0,26.1878,26.1878,26.1146,26.1695,25920.0
2021-11-02 10:10:00,28.6,28.61,28.55,28.58,17076.0,26.1604,26.1695,26.1146,26.1421,17076.0
2021-11-02 10:15:00,28.58,28.59,28.54,28.54,17276.0,26.1421,26.1512,26.1055,26.1055,17276.0
2021-11-02 10:20:00,28.54,28.54,28.49,28.5,16408.0,26.1055,26.1055,26.0598,26.0689,16408.0
2021-11-02 10:25:00,28.5,28.52,28.46,28.46,19866.0,26.0689,26.0872,26.0323,26.0323,19866.0
2021-11-02 10:30:00,28.47,28.5,28.45,28.47,12276.0,26.0415,26.0689,26.0232,26.0415,12276.0
2021-11-02 10:35:00,28.45,28.48,28.43,28.45,12176.0,26.0232,26.0506,26.0049,26.0232,12176.0
2021-11-02 10:40:00,28.45,28.48,28.43,28.45,13882.0,26.0232,26.0506,26.0049,26.0232,13882.0
2021-11-02 10:45:00,28.46,28.5,28.46,28.49,14306.0,26.0323,26.0689,26.0323,26.0598,14306.0
2021-11-02 10:50:00,28.49,28.51,28.47,28.5,27072.0,26.0598,26.078,26.0415,26.0689,27072.0
2021-11-02 10:55:00,28.51,28.53,28.5,28.53,17122.0,26.078,26.0963,26.0689,26.0963,17122.0
2021-11-02 11:00:00,28.53,28.54,28.45,28.46,48630.0,26.0963,26.1055,26.0232,26.0323,48630.0
2021-11-02 11:05:00,28.46,28.48,28.46,28.46,19744.0,26.0323,26.0506,26.0323,26.0323,19744.0
2021-11-02 11:10:00,28.46,28.5,28.46,28.48,13284.0,26.0323,26.0689,26.0323,26.0506,13284.0
2021-11-02 11:15:00,28.48,28.5,28.47,28.49,13014.0,26.0506,26.0689,26.0415,26.0598,13014.0
2021-11-02 11:20:00,28.49,28.49,28.45,28.45,14836.0,26.0598,26.0598,26.0232,26.0232,14836.0
2021-11-02 11:25:00,28.45,28.49,28.45,28.49,11242.0,26.0232,26.0598,26.0232,26.0598,11242.0
2021-11-02 11:30:00,28.49,28.54,28.48,28.54,14690.0,26.0598,26.1055,26.0506,26.1055,14690.0
2021-11-02 11:35:00,28.54,28.56,28.54,28.56,11258.0,26.1055,26.1238,26.1055,26.1238,11258.0
2021-11-02 11:40:00,28.56,28.58,28.54,28.57,13370.0,26.1238,26.1421,26.1055,26.1329,13370.0
2021-11-02 11:45:00,28.58,28.58,28.57,28.58,16158.0,26.1421,26.1421,26.1329,26.1421,16158.0
2021-11-02 11:50:00,28.58,28.59,28.56,28.59,23330.0,26.1421,26.1512,26.1238,26.1512,23330.0
2021-11-02 11:55:00,28.59,28.59,28.57,28.57,13828.0,26.1512,26.1512,26.1329,26.1329,13828.0
2021-11-02 12:00:00,28.57,28.59,28.57,28.59,12394.0,26.1329,26.1512,26.1329,26.1512,12394.0
2021-11-02 12:05:00,28.59,28.61,28.59,28.61,17086.0,26.1512,26.1695,26.1512,26.1695,17086.0
2021-11-02 12:10:00,28.61,28.62,28.6,28.61,22944.0,26.1695,26.1787,26.1604,26.1695,22944.0
2021-11-02 12:15:00,28.61,28.64,28.6,28.64,19800.0,26.1695,26.197,26.1604,26.197,19800.0
2021-11-02 12:20:00,28.63,28.66,28.63,28.64,13810.0,26.1878,26.2153,26.1878,26.197,13810.0
2021-11-02 12:25:00,28.64,28.65,28.62,28.65,19570.0,26.197,26.2061,26.1787,26.2061,19570.0
2021-11-02 12:30:00,28.65,28.66,28.64,28.65,26488.0,26.2061,26.2153,26.197,26.2061,26488.0
2021-11-02 12:35:00,28.65,28.67,28.65,28.67,10924.0,26.2061,26.2244,26.2061,26.2244,10924.0
2021-11-02 12:40:00,28.67,28.69,28.66,28.67,22700.0,26.2244,26.2427,26.2153,26.2244,22700.0
2021-11-02 12:45:00,28.67,28.68,28.66,28.67,28176.0,26.2244,26.2335,26.2153,26.2244,28176.0
2021-11-02 12:50:00,28.66,28.69,28.66,28.69,20264.0,26.2153,26.2427,26.2153,26.2427,20264.0
2021-11-02 12:55:00,28.68,28.69,28.68,28.68,31150.0,26.2335,26.2427,26.2335,26.2335,31150.0
2021-11-02 13:00:00,28.68,28.7,28.67,28.68,36770.0,26.2335,26.2518,26.2244,26.2335,36770.0
2021-11-02 13:05:00,28.68,28.68,28.66,28.66,26082.0,26.2335,26.2335,26.2153,26.2153,26082.0
2021-11-02 13:10:00,28.66,28.67,28.61,28.61,31902.0,26.2153,26.2244,26.1695,26.1695,31902.0
2021-11-02 13:15:00,28.61,28.63,28.6,28.61,26090.0,26.1695,26.1878,26.1604,26.1695,26090.0
2021-11-02 13:20:00,28.6,28.62,28.6,28.61,16270.0,26.1604,26.1787,26.1604,26.1695,16270.0
2021-11-02 13:25:00,28.61,28.61,28.59,28.61,20798.0,26.1695,26.1695,26.1512,26.1695,20798.0
2021-11-02 13:30:00,28.61,28.63,28.6,28.61,18768.0,26.1695,26.1878,26.1604,26.1695,18768.0
2021-11-02 13:35:00,28.61,28.63,28.6,28.61,22020.0,26.1695,26.1878,26.1604,26.1695,22020.0
2021-11-02 13:40:00,28.61,28.66,28.61,28.64,21150.0,26.1695,26.2153,26.1695,26.197,21150.0
2021-11-02 13:45:00,28.64,28.65,28.63,28.65,21138.0,26.197,26.2061,26.1878,26.2061,21138.0
2021-11-02 13:50:00,28.65,28.66,28.63,28.64,39116.0,26.2061,26.2153,26.1878,26.197,39116.0
2021-11-02 13:55:00,28.64,28.65,28.62,28.64,21240.0,26.197,26.2061,26.1787,26.197,21240.0
2021-11-02 14:00:00,28.65,28.67,28.64,28.66,17722.0,26.2061,26.2244,26.197,26.2153,17722.0
2021-11-02 14:05:00,28.66,28.68,28.66,28.68,16740.0,26.2153,26.2335,26.2153,26.2335,16740.0
2021-11-02 14:10:00,28.67,28.68,28.65,28.67,19280.0,26.2244,26.2335,26.2061,26.2244,19280.0
2021-11-02 14:15:00,28.67,28.67,28.65,28.65,19150.0,26.2244,26.2244,26.2061,26.2061,19150.0
2021-11-02 14:20:00,28.65,28.67,28.65,28.67,21424.0,26.2061,26.2244,26.2061,26.2244,21424.0
2021-11-02 14:25:00,28.67,28.68,28.66,28.68,25888.0,26.2244,26.2335,26.2153,26.2335,25888.0
2021-11-02 14:30:00,28.68,28.7,28.67,28.68,15542.0,26.2335,26.2518,26.2244,26.2335,15542.0
2021-11-02 14:35:00,28.68,28.69,28.67,28.68,24224.0,26.2335,26.2427,26.2244,26.2335,24224.0
2021-11-02 14:40:00,28.68,28.75,28.68,28.72,72588.0,26.2335,26.2976,26.2335,26.2701,72588.0
2021-11-02 14:45:00,28.73,28.74,28.72,28.73,20110.0,26.2793,26.2884,26.2701,26.2793,20110.0
2021-11-02 14:50:00,28.73,28.78,28.73,28.76,55088.0,26.2793,26.325,26.2793,26.3067,55088.0
2021-11-02 14:55:00,28.76,28.8,28.76,28.79,28578.0,26.3067,26.3433,26.3067,26.3342,28578.0
2021-11-02 15:00:00,28.79,28.8,28.76,28.76,35254.0,26.3342,26.3433,26.3067,26.3067,35254.0
2021-11-02 15:05:00,28.77,28.77,28.75,28.77,45912.0,26.3159,26.3159,26.2976,26.3159,45912.0
2021-11-02 15:10:00,28.78,28.78,28.75,28.75,37740.0,26.325,26.325,26.2976,26.2976,37740.0
2021-11-02 15:15:00,28.76,28.78,28.74,28.74,39894.0,26.3067,26.325,26.2884,26.2884,39894.0
2021-11-02 15:20:00,28.74,28.75,28.73,28.73,44270.0,26.2884,26.2976,26.2793,26.2793,44270.0
2021-11-02 15:25:00,28.73,28.75,28.73,28.75,43266.0,26.2793,26.2976,26.2793,26.2976,43266.0
2021-11-02 15:30:00,28.75,28.75,28.71,28.71,43524.0,26.2976,26.2976,26.261,26.261,43524.0
2021-11-02 15:35:00,28.71,28.72,28.68,28.68,74100.0,26.261,26.2701,26.2335,26.2335,74100.0
2021-11-02 15:40:00,28.68,28.71,28.68,28.71,61366.0,26.2335,26.261,26.2335,26.261,61366.0
2021-11-02 15:45:00,28.71,28.74,28.7,28.73,83736.0,26.261,26.2884,26.2518,26.2793,83736.0
2021-11-02 15:50:00,28.73,28.73,28.66,28.66,172240.0,26.2793,26.2793,26.2153,26.2153,172240.0
2021-11-02 15:55:00,28.67,28.73,28.67,28.7,320312.0,26.2244,26.2793,26.2244,26.2518,320312.0
2021-11-03 09:30:00,28.75,28.81,28.66,28.78,65520.0,26.2976,26.3525,26.2153,26.325,65520.0
2021-11-03 09:35:00,28.77,28.77,28.68,28.69,14782.0,26.3159,26.3159,26.2335,26.2427,14782.0
2021-11-03 09:40:00,28.65,28.65,28.58,28.65,20910.0,26.2061,26.2061,26.1421,26.2061,20910.0
2021-11-03 09:45:00,28.64,28.64,28.58,28.59,14788.0,26.197,26.197,26.1421,26.1512,14788.0
2021-11-03 09:50:00,28.58,28.59,28.54,28.55,18884.0,26.1421,26.1512,26.1055,26.1146,18884.0
2021-11-03 09:55:00,28.55,28.57,28.51,28.52,15360.0,26.1146,26.1329,26.078,26.0872,15360.0
2021-11-03 10:00:00,28.52,28.58,28.49,28.5,28070.0,26.0872,26.1421,26.0598,26.0689,28070.0
2021-11-03 10:05:00,28.46,28.52,28.46,28.47,14336.0,26.0323,26.0872,26.0323,26.0415,14336.0
2021-11-03 10:10:00,28.46,28.5,28.44,28.49,26254.0,26.0323,26.0689,26.014,26.0598,26254.0
2021-11-03 10:15:00,28.47,28.5,28.46,28.48,10454.0,26.0415,26.0689,26.0323,26.0506,10454.0
2021-11-03 10:20:00,28.47,28.47,28.44,28.46,19714.0,26.0415,26.0415,26.014,26.0323,19714.0
2021-11-03 10:25:00,28.46,28.5,28.46,28.48,13298.0,26.0323,26.0689,26.0323,26.0506,13298.0
2021-11-03 10:30:00,28.49,28.59,28.49,28.59,66470.0,26.0598,26.1512,26.0598,26.1512,66470.0
2021-11-03 10:35:00,28.59,28.66,28.59,28.65,24548.0,26.1512,26.2153,26.1512,26.2061,24548.0
2021-11-03 10:40:00,28.66,28.75,28.66,28.75,40098.0,26.2153,26.2976,26.2153,26.2976,40098.0
2021-11-03 10:45:00,28.75,28.89,28.74,28.85,183972.0,26.2976,26.4256,26.2884,26.389,183972.0
2021-11-03 10:50:00,28.85,28.89,28.82,28.82,94912.0,26.389,26.4256,26.3616,26.3616,94912.0
2021-11-03 10:55:00,28.82,28.84,28.78,28.79,62652.0,26.3616,26.3799,26.325,26.3342,62652.0
2021-11-03 11:00:00,28.77,28.77,28.73,28.74,36774.0,26.3159,26.3159,26.2793,26.2884,36774.0
2021-11-03 11:05:00,28.74,28.74,28.71,28.72,12286.0,26.2884,26.2884,26.261,26.2701,12286.0
2021-11-03 11:10:00,28.72,28.73,28.68,28.69,24874.0,26.2701,26.2793,26.2335,26.2427,24874.0
2021-11-03 11:15:00,28.7,28.7,28.67,28.67,29204.0,26.2518,26.2518,26.2244,26.2244,29204.0
2021-11-03 11:20:00,28.66,28.7,28.66,28.66,18732.0,26.2153,26.2518,26.2153,26.2153,18732.0
2021-11-03 11:25:00,28.66,28.68,28.65,28.67,17556.0,26.2153,26.2335,26.2061,26.2244,17556.0
2021-11-03 11:30:00,28.67,28.68,28.64,28.65,16430.0,26.2244,26.2335,26.197,26.2061,16430.0
2021-11-03 11:35:00,28.65,28.68,28.64,28.65,11552.0,26.2061,26.2335,26.197,26.2061,11552.0
2021-11-03 11:40:00,28.65,28.65,28.63,28.65,31128.0,26.2061,26.2061,26.1878,26.2061,31128.0
2021-11-03 11:45:00,28.66,28.66,28.65,28.65,16242.0,26.2153,26.2153,26.2061,26.2061,16242.0
2021-11-03 11:50:00,28.66,28.68,28.66,28.67,20062.0,26.2153,26.2335,26.2153,26.2244,20062.0
2021-11-03 11:55:00,28.67,28.67,28.65,28.66,31268.0,26.2244,26.2244,26.2061,26.2153,31268.0
2021-11-03 12:00:00,28.65,28.67,28.65,28.66,34862.0,26.2061,26.2244,26.2061,26.2153,34862.0
2021-11-03 12:05:00,28.66,28.69,28.66,28.69,34754.0,26.2153,26.2427,26.2153,26.2427,34754.0
2021-11-03 12:10:00,28.69,28.69,28.67,28.68,19468.0,26.2427,26.2427,26.2244,26.2335,19468.0
2021-11-03 12:15:00,28.68,28.68,28.66,28.68,13880.0,26.2335,26.2335,26.2153,26.2335,13880.0
2021-11-03 12:20:00,28.68,28.68,28.66,28.67,50572.0,26.2335,26.2335,26.2153,26.2244,50572.0
2021-11-03 12:25:00,28.67,28.67,28.65,28.66,21204.0,26.2244,26.2244,26.2061,26.2153,21204.0
2021-11-03 12:30:00,28.65,28.66,28.57,28.58,39048.0,26.2061,26.2153,26.1329,26.1421,39048.0
2021-11-03 12:35:00,28.56,28.57,28.53,28.53,15226.0,26.1238,26.1329,26.0963,26.0963,15226.0
2021-11-03 12:40:00,28.53,28.57,28.53,28.55,30124.0,26.0963,26.1329,26.0963,26.1146,30124.0
2021-11-03 12:45:00,28.55,28.58,28.54,28.57,16590.0,26.1146,26.1421,26.1055,26.1329,16590.0
2021-11-03 12:50:00,28.57,28.58,28.55,28.55,15752.0,26.1329,26.1421,26.1146,26.1146,15752.0
2021-11-03 12:55:00,28.55,28.57,28.55,28.56,8918.0,26.1146,26.1329,26.1146,26.1238,8918.0
2021-11-03 13:00:00,28.55,28.57,28.55,28.56,24458.0,26.1146,26.1329,26.1146,26.1238,24458.0
2021-11-03 13:05:00,28.56,28.59,28.54,28.59,20668.0,26.1238,26.1512,26.1055,26.1512,20668.0
2021-11-03 13:10:00,28.59,28.61,28.58,28.59,21600.0,26.1512,26.1695,26.1421,26.1512,21600.0
2021-11-03 13:15:00,28.59,28.61,28.59,28.6,27998.0,26.1512,26.1695,26.1512,26.1604,27998.0
2021-11-03 13:20:00,28.59,28.62,28.59,28.6,24990.0,26.1512,26.1787,26.1512,26.1604,24990.0
2021-11-03 13:25:00,28.6,28.6,28.57,28.57,6086.0,26.1604,26.1604,26.1329,26.1329,6086.0
2021-11-03 13:30:00,28.57,28.61,28.57,28.61,13272.0,26.1329,26.1695,26.1329,26.1695,13272.0
2021-11-03 13:35:00,28.61,28.61,28.6,28.61,10394.0,26.1695,26.1695,26.1604,26.1695,10394.0
2021-11-03 13:40:00,28.61,28.61,28.6,28.6,13098.0,26.1695,26.1695,26.1604,26.1604,13098.0
2021-11-03 13:45:00,28.6,28.6,28.57,28.58,26132.0,26.1604,26.1604,26.1329,26.1421,26132.0
2021-11-03 13:50:00,28.58,28.64,28.58,28.63,31794.0,26.1421,26.197,26.1421,26.1878,31794.0
2021-11-03 13:55:00,28.63,28.68,28.6,28.67,26694.0,26.1878,26.2335,26.1604,26.2244,26694.0
2021-11-03 14:00:00,28.66,28.74,28.66,28.73,39294.0,26.2153,26.2884,26.2153,26.2793,39294.0
2021-11-03 14:05:00,28.74,28.74,28.66,28.68,15750.0,26.2884,26.2884,26.2153,26.2335,15750.0
2021-11-03 14:10:00,28.69,28.69,28.65,28.65,11866.0,26.2427,26.2427,26.2061,26.2061,11866.0
2021-11-03 14:15:00,28.66,28.68,28.65,28.68,9808.0,26.2153,26.2335,26.2061,26.2335,9808.0
2021-11-03 14:20:00,28.68,28.72,28.67,28.72,186018.0,26.2335,26.2701,26.2244,26.2701,186018.0
2021-11-03 14:25:00,28.72,28.73,28.68,28.7,32938.0,26.2701,26.2793,26.2335,26.2518,32938.0
2021-11-03 14:30:00,28.69,28.73,28.69,28.72,35666.0,26.2427,26.2793,26.2427,26.2701,35666.0
2021-11-03 14:35:00,28.73,28.74,28.7,28.72,18630.0,26.2793,26.2884,26.2518,26.2701,18630.0
2021-11-03 14:40:00,28.72,28.73,28.69,28.72,18944.0,26.2701,26.2793,26.2427,26.2701,18944.0
2021-11-03 14:45:00,28.72,28.76,28.72,28.76,39218.0,26.2701,26.3067,26.2701,26.3067,39218.0
2021-11-03 14:50:00,28.76,28.79,28.75,28.78,27214.0,26.3067,26.3342,26.2976,26.325,27214.0
2021-11-03 14:55:00,28.78,28.79,28.74,28.74,19872.0,26.325,26.3342,26.2884,26.2884,19872.0
2021-11-03 15:00:00,28.74,28.76,28.7,28.7,18192.0,26.2884,26.3067,26.2518,26.2518,18192.0
2021-11-03 15:05:00,28.71,28.72,28.66,28.67,53448.0,26.261,26.2701,26.2153,26.2244,53448.0
2021-11-03 15:10:00,28.67,28.67,28.6,28.61,86866.0,26.2244,26.2244,26.1604,26.1695,86866.0
2021-11-03 15:15:00,28.61,28.64,28.58,28.58,79862.0,26.1695,26.197,26.1421,26.1421,79862.0
2021-11-03 15:20:00,28.58,28.58,28.55,28.58,31932.0,26.1421,26.1421,26.1146,26.1421,31932.0
2021-11-03 15:25:00,28.58,28.61,28.57,28.61,43654.0,26.1421,26.1695,26.1329,26.1695,43654.0
2021-11-03 15:30:00,28.61,28.67,28.61,28.67,48658.0,26.1695,26.2244,26.1695,26.2244,48658.0
2021-11-03 15:35:00,28.67,28.67,28.61,28.62,103400.0,26.2244,26.2244,26.1695,26.1787,103400.0
2021-11-03 15:40:00,28.63,28.64,28.61,28.64,50680.0,26.1878,26.197,26.1695,26.197,50680.0
2021-11-03 15:45:00,28.64,28.67,28.64,28.66,49220.0,26.197,26.2244,26.197,26.2153,49220.0
2021-11-03 15:50:00,28.67,28.68,28.63,28.67,110526.0,26.2244,26.2335,26.1878,26.2244,110526.0
2021-11-03 15:55:00,28.67,28.67,28.61,28.64,217906.0,26.2244,26.2244,26.1695,26.197,217906.0
2021-11-04 09:30:00,28.69,28.77,28.61,28.64,120720.0,26.2427,26.3159,26.1695,26.197,120720.0
2021-11-04 09:35:00,28.61,28.75,28.61,28.73,60740.0,26.1695,26.2976,26.1695,26.2793,60740.0
2021-11-04 09:40:00,28.73,28.82,28.73,28.79,88434.0,26.2793,26.3616,26.2793,26.3342,88434.0
2021-11-04 09:45:00,28.79,28.85,28.77,28.82,34184.0,26.3342,26.389,26.3159,26.3616,34184.0
2021-11-04 09:50:00,28.81,28.91,28.8,28.86,60076.0,26.3525,26.4439,26.3433,26.3982,60076.0
2021-11-04 09:55:00,28.86,28.91,28.86,28.86,23118.0,26.3982,26.4439,26.3982,26.3982,23118.0
2021-11-04 10:00:00,28.89,28.93,28.88,28.92,22622.0,26.4256,26.4622,26.4165,26.4531,22622.0
2021-11-04 10:05:00,28.93,28.95,28.86,28.88,53552.0,26.4622,26.4805,26.3982,26.4165,53552.0
2021-11-04 10:10:00,28.89,28.94,28.86,28.91,27366.0,26.4256,26.4714,26.3982,26.4439,27366.0
2021-11-04 10:15:00,28.92,28.94,28.89,28.9,39968.0,26.4531,26.4714,26.4256,26.4348,39968.0
2021-11-04 10:20:00,28.9,28.95,28.86,28.95,13652.0,26.4348,26.4805,26.3982,26.4805,13652.0
2021-11-04 10:25:00,28.95,28.97,28.89,28.91,21396.0,26.4805,26.4988,26.4256,26.4439,21396.0
2021-11-04 10:30:00,28.92,29.02,28.89,29.02,22472.0,26.4531,26.5445,26.4256,26.5445,22472.0
2021-11-04 10:35:00,29.02,29.04,28.98,29.04,26542.0,26.5445,26.5628,26.508,26.5628,26542.0
2021-11-04 10:40:00,29.04,29.04,29.0,29.03,22436.0,26.5628,26.5628,26.5262,26.5537,22436.0
2021-11-04 10:45:00,29.03,29.06,29.02,29.06,31816.0,26.5537,26.5811,26.5445,26.5811,31816.0
2021-11-04 10:50:00,29.05,29.09,29.05,29.07,53256.0,26.572,26.6086,26.572,26.5903,53256.0
2021-11-04 10:55:00,29.07,29.08,29.01,29.02,26992.0,26.5903,26.5994,26.5354,26.5445,26992.0
2021-11-04 11:00:00,29.01,29.03,29.0,29.02,17024.0,26.5354,26.5537,26.5262,26.5445,17024.0
2021-11-04 11:05:00,29.03,29.04,28.98,28.99,22036.0,26.5537,26.5628,26.508,26.5171,22036.0
2021-11-04 11:10:00,28.99,29.01,28.98,28.98,14246.0,26.5171,26.5354,26.508,26.508,14246.0
2021-11-04 11:15:00,28.98,28.98,28.96,28.97,14922.0,26.508,26.508,26.4897,26.4988,14922.0
2021-11-04 11:20:00,28.98,28.98,28.93,28.93,31234.0,26.508,26.508,26.4622,26.4622,31234.0
2021-11-04 11:25:00,28.93,28.99,28.93,28.98,19202.0,26.4622,26.5171,26.4622,26.508,19202.0
2021-11-04 11:30:00,28.98,29.04,28.97,29.03,18980.0,26.508,26.5628,26.4988,26.5537,18980.0
2021-11-04 11:35:00,29.03,29.03,29.0,29.03,15360.0,26.5537,26.5537,26.5262,26.5537,15360.0
2021-11-04 11:40:00,29.03,29.06,29.02,29.06,68450.0,26.5537,26.5811,26.5445,26.5811,68450.0
2021-11-04 11:45:00,29.06,29.07,29.05,29.07,16008.0,26.5811,26.5903,26.572,26.5903,16008.0
2021-11-04 11:50:00,29.06,29.08,29.05,29.06,24554.0,26.5811,26.5994,26.572,26.5811,24554.0
2021-11-04 11:55:00,29.06,29.09,29.06,29.09,29876.0,26.5811,26.6086,26.5811,26.6086,29876.0
2021-11-04 12:00:00,29.09,29.1,29.08,29.1,20134.0,26.6086,26.6177,26.5994,26.6177,20134.0
2021-11-04 12:05:00,29.1,29.11,29.1,29.11,12836.0,26.6177,26.6269,26.6177,26.6269,12836.0
2021-11-04 12:10:00,29.11,29.15,29.11,29.15,24352.0,26.6269,26.6635,26.6269,26.6635,24352.0
2021-11-04 12:15:00,29.15,29.15,29.12,29.13,18798.0,26.6635,26.6635,26.636,26.6452,18798.0
2021-11-04 12:20:00,29.13,29.15,29.12,29.14,18136.0,26.6452,26.6635,26.636,26.6543,18136.0
2021-11-04 12:25:00,29.13,29.14,29.11,29.13,28154.0,26.6452,26.6543,26.6269,26.6452,28154.0
2021-11-04 12:30:00,29.13,29.14,29.11,29.14,18242.0,26.6452,26.6543,26.6269,26.6543,18242.0
2021-11-04 12:35:00,29.14,29.18,29.14,29.17,23144.0,26.6543,26.6909,26.6543,26.6817,23144.0
2021-11-04 12:40:00,29.17,29.18,29.17,29.17,20428.0,26.6817,26.6909,26.6817,26.6817,20428.0
2021-11-04 12:45:00,29.17,29.18,29.16,29.18,13190.0,26.6817,26.6909,26.6726,26.6909,13190.0
2021-11-04 12:50:00,29.18,29.19,29.16,29.17,73542.0,26.6909,26.7,26.6726,26.6817,73542.0
2021-11-04 12:55:00,29.18,29.2,29.17,29.18,17080.0,26.6909,26.7092,26.6817,26.6909,17080.0
2021-11-04 13:00:00,29.18,29.18,29.13,29.13,22238.0,26.6909,26.6909,26.6452,26.6452,22238.0
2021-11-04 13:05:00,29.13,29.15,29.13,29.14,8740.0,26.6452,26.6635,26.6452,26.6543,8740.0
2021-11-04 13:10:00,29.14,29.14,29.1,29.1,17660.0,26.6543,26.6543,26.6177,26.6177,17660.0
2021-11-04 13:15:00,29.1,29.13,29.09,29.13,26030.0,26.6177,26.6452,26.6086,26.6452,26030.0
2021-11-04 13:20:00,29.13,29.15,29.11,29.15,24808.0,26.6452,26.6635,26.6269,26.6635,24808.0
2021-11-04 13:25:00,29.15,29.25,29.15,29.24,65054.0,26.6635,26.7549,26.6635,26.7458,65054.0
2021-11-04 13:30:00,29.24,29.28,29.24,29.27,52400.0,26.7458,26.7824,26.7458,26.7732,52400.0
2021-11-04 13:35:00,29.26,29.28,29.24,29.28,57474.0,26.7641,26.7824,26.7458,26.7824,57474.0
2021-11-04 13:40:00,29.28,29.29,29.27,29.29,29162.0,26.7824,26.7915,26.7732,26.7915,29162.0
2021-11-04 13:45:00,29.29,29.3,29.25,29.25,46508.0,26.7915,26.8007,26.7549,26.7549,46508.0
2021-11-04 13:50:00,29.25,29.28,29.25,29.27,22404.0,26.7549,26.7824,26.7549,26.7732,22404.0
2021-11-04 13:55:00,29.27,29.31,29.25,29.3,33044.0,26.7732,26.8098,26.7549,26.8007,33044.0
2021-11-04 14:00:00,29.3,29.3,29.27,29.29,50746.0,26.8007,26.8007,26.7732,26.7915,50746.0
2021-11-04 14:05:00,29.29,29.31,29.27,29.29,148978.0,26.7915,26.8098,26.7732,26.7915,148978.0
2021-11-04 14:10:00,29.3,29.35,29.29,29.34,54902.0,26.8007,26.8464,26.7915,26.8372,54902.0
2021-11-04 14:15:00,29.34,29.34,29.27,29.29,68928.0,26.8372,26.8372,26.7732,26.7915,68928.0
2021-11-04 14:20:00,29.29,29.31,29.27,29.29,69562.0,26.7915,26.8098,26.7732,26.7915,69562.0
2021-11-04 14:25:00,29.29,29.3,29.26,29.27,81666.0,26.7915,26.8007,26.7641,26.7732,81666.0
2021-11-04 14:30:00,29.27,29.28,29.22,29.28,76678.0,26.7732,26.7824,26.7275,26.7824,76678.0
2021-11-04 14:35:00,29.28,29.28,29.25,29.25,46420.0,26.7824,26.7824,26.7549,26.7549,46420.0
2021-11-04 14:40:00,29.25,29.26,29.25,29.25,33334.0,26.7549,26.7641,26.7549,26.7549,33334.0
2021-11-04 14:45:00,29.25,29.28,29.25,29.25,48134.0,26.7549,26.7824,26.7549,26.7549,48134.0
2021-11-04 14:50:00,29.25,29.29,29.25,29.25,45534.0,26.7549,26.7915,26.7549,26.7549,45534.0
2021-11-04 14:55:00,29.26,29.29,29.25,29.29,58946.0,26.7641,26.7915,26.7549,26.7915,58946.0
2021-11-04 15:00:00,29.28,29.3,29.26,29.3,64010.0,26.7824,26.8007,26.7641,26.8007,64010.0
2021-11-04 15:05:00,29.29,29.3,29.24,29.26,78444.0,26.7915,26.8007,26.7458,26.7641,78444.0
2021-11-04 15:10:00,29.26,29.28,29.24,29.24,87374.0,26.7641,26.7824,26.7458,26.7458,87374.0
2021-11-04 15:15:00,29.24,29.25,29.19,29.2,48612.0,26.7458,26.7549,26.7,26.7092,48612.0
2021-11-04 15:20:00,29.2,29.21,29.14,29.14,88370.0,26.7092,26.7183,26.6543,26.6543,88370.0
2021-11-04 15:25:00,29.14,29.14,29.11,29.13,48482.0,26.6543,26.6543,26.6269,26.6452,48482.0
2021-11-04 15:30:00,29.13,29.15,29.1,29.11,84402.0,26.6452,26.6635,26.6177,26.6269,84402.0
2021-11-04 15:35:00,29.11,29.11,29.09,29.11,100192.0,26.6269,26.6269,26.6086,26.6269,100192.0
2021-11-04 15:40:00,29.1,29.11,29.09,29.11,106994.0,26.6177,26.6269,26.6086,26.6269,106994.0
2021-11-04 15:45:00,29.11,29.18,29.1,29.17,140210.0,26.6269,26.6909,26.6177,26.6817,140210.0
2021-11-04 15:50:00,29.17,29.25,29.16,29.23,175414.0,26.6817,26.7549,26.6726,26.7366,175414.0
2021-11-04 15:55:00,29.23,29.28,29.22,29.27,400116.0,26.7366,26.7824,26.7275,26.7732,400116.0
2021-11-05 09:30:00,29.43,29.62,29.43,29.56,144770.0,26.9196,27.0934,26.9196,27.0385,144770.0
2021-11-05 09:35:00,29.53,29.74,29.53,29.7,158660.0,27.011,27.2031,27.011,27.1665,158660.0
2021-11-05 09:40:00,29.72,29.78,29.62,29.68,66360.0,27.1848,27.2397,27.0934,27.1482,66360.0
2021-11-05 09:45:00,29.68,29.78,29.67,29.78,46700.0,27.1482,27.2397,27.1391,27.2397,46700.0
2021-11-05 09:50:00,29.77,29.78,29.63,29.7,122818.0,27.2306,27.2397,27.1025,27.1665,122818.0
2021-11-05 09:55:00,29.7,29.7,29.55,29.61,81812.0,27.1665,27.1665,27.0293,27.0842,81812.0
2021-11-05 10:00:00,29.61,29.61,29.53,29.53,47500.0,27.0842,27.0842,27.011,27.011,47500.0
2021-11-05 10:05:00,29.52,29.54,29.46,29.47,33138.0,27.0019,27.0202,26.947,26.9562,33138.0
2021-11-05 10:10:00,29.46,29.46,29.36,29.41,39960.0,26.947,26.947,26.8555,26.9013,39960.0
2021-11-05 10:15:00,29.43,29.47,29.43,29.43,15356.0,26.9196,26.9562,26.9196,26.9196,15356.0
2021-11-05 10:20:00,29.46,29.46,29.41,29.42,15510.0,26.947,26.947,26.9013,26.9104,15510.0
2021-11-05 10:25:00,29.41,29.42,29.37,29.4,25526.0,26.9013,26.9104,26.8647,26.8921,25526.0
2021-11-05 10:30:00,29.4,29.41,29.36,29.36,25244.0,26.8921,26.9013,26.8555,26.8555,25244.0
2021-11-05 10:35:00,29.36,29.38,29.35,29.35,26660.0,26.8555,26.8738,26.8464,26.8464,26660.0
2021-11-05 10:40:00,29.35,29.36,29.34,29.35,21476.0,26.8464,26.8555,26.8372,26.8464,21476.0
2021-11-05 10:45:00,29.35,29.37,29.3,29.31,34056.0,26.8464,26.8647,26.8007,26.8098,34056.0
2021-11-05 10:50:00,29.31,29.37,29.3,29.35,23854.0,26.8098,26.8647,26.8007,26.8464,23854.0
2021-11-05 10:55:00,29.35,29.37,29.32,29.33,43738.0,26.8464,26.8647,26.819,26.8281,43738.0
2021-11-05 11:00:00,29.34,29.35,29.32,29.35,26526.0,26.8372,26.8464,26.819,26.8464,26526.0
2021-11-05 11:05:00,29.34,29.38,29.33,29.37,27556.0,26.8372,26.8738,26.8281,26.8647,27556.0
2021-11-05 11:10:00,29.36,29.38,29.35,29.35,28978.0,26.8555,26.8738,26.8464,26.8464,28978.0
2021-11-05 11:15:00,29.36,29.37,29.35,29.35,34250.0,26.8555,26.8647,26.8464,26.8464,34250.0
2021-11-05 11:20:00,29.36,29.36,29.32,29.33,17068.0,26.8555,26.8555,26.819,26.8281,17068.0
2021-11-05 11:25:00,29.33,29.33,29.3,29.31,21550.0,26.8281,26.8281,26.8007,26.8098,21550.0
2021-11-05 11:30:00,29.31,29.33,29.29,29.33,25016.0,26.8098,26.8281,26.7915,26.8281,25016.0
2021-11-05 11:35:00,29.32,29.32,29.29,29.3,22454.0,26.819,26.819,26.7915,26.8007,22454.0
2021-11-05 11:40:00,29.31,29.32,29.3,29.31,16732.0,26.8098,26.819,26.8007,26.8098,16732.0
2021-11-05 11:45:00,29.3,29.32,29.29,29.31,20036.0,26.8007,26.819,26.7915,26.8098,20036.0
2021-11-05 11:50:00,29.32,29.33,29.3,29.3,18756.0,26.819,26.8281,26.8007,26.8007,18756.0
2021-11-05 11:55:00,29.3,29.3,29.25,29.25,26822.0,26.8007,26.8007,26.7549,26.7549,26822.0
2021-11-05 12:00:00,29.25,29.27,29.23,29.25,23272.0,26.7549,26.7732,26.7366,26.7549,23272.0
2021-11-05 12:05:00,29.26,29.27,29.23,29.23,22790.0,26.7641,26.7732,26.7366,26.7366,22790.0
2021-11-05 12:10:00,29.23,29.23,29.2,29.2,20708.0,26.7366,26.7366,26.7092,26.7092,20708.0
2021-11-05 12:15:00,29.21,29.22,29.19,29.2,33062.0,26.7183,26.7275,26.7,26.7092,33062.0
2021-11-05 12:20:00,29.2,29.25,29.19,29.24,60922.0,26.7092,26.7549,26.7,26.7458,60922.0
2021-11-05 12:25:00,29.24,29.25,29.23,29.23,13982.0,26.7458,26.7549,26.7366,26.7366,13982.0
2021-11-05 12:30:00,29.23,29.29,29.23,29.29,49188.0,26.7366,26.7915,26.7366,26.7915,49188.0
2021-11-05 12:35:00,29.3,29.3,29.26,29.3,51198.0,26.8007,26.8007,26.7641,26.8007,51198.0
2021-11-05 12:40:00,29.3,29.3,29.26,29.26,20078.0,26.8007,26.8007,26.7641,26.7641,20078.0
2021-11-05 12:45:00,29.25,29.26,29.24,29.25,18124.0,26.7549,26.7641,26.7458,26.7549,18124.0
2021-11-05 12:50:00,29.26,29.29,29.25,29.29,20122.0,26.7641,26.7915,26.7549,26.7915,20122.0
2021-11-05 12:55:00,29.29,29.29,29.25,29.28,21690.0,26.7915,26.7915,26.7549,26.7824,21690.0
2021-11-05 13:00:00,29.28,29.3,29.27,29.3,15430.0,26.7824,26.8007,26.7732,26.8007,15430.0
2021-11-05 13:05:00,29.29,29.29,29.21,29.22,16108.0,26.7915,26.7915,26.7183,26.7275,16108.0
2021-11-05 13:10:00,29.21,29.23,29.21,29.22,15836.0,26.7183,26.7366,26.7183,26.7275,15836.0
2021-11-05 13:15:00,29.22,29.25,29.21,29.22,26986.0,26.7275,26.7549,26.7183,26.7275,26986.0
2021-11-05 13:20:00,29.22,29.22,29.18,29.18,18012.0,26.7275,26.7275,26.6909,26.6909,18012.0
2021-11-05 13:25:00,29.18,29.18,29.13,29.14,28692.0,26.6909,26.6909,26.6452,26.6543,28692.0
2021-11-05 13:30:00,29.14,29.17,29.14,29.17,19984.0,26.6543,26.6817,26.6543,26.6817,19984.0
2021-11-05 13:35:00,29.17,29.17,29.14,29.14,9416.0,26.6817,26.6817,26.6543,26.6543,9416.0
2021-11-05 13:40:00,29.14,29.14,29.11,29.11,11592.0,26.6543,26.6543,26.6269,26.6269,11592.0
2021-11-05 13:45:00,29.11,29.13,29.1,29.1,27832.0,26.6269,26.6452,26.6177,26.6177,27832.0
2021-11-05 13:50:00,29.1,29.11,29.09,29.11,22028.0,26.6177,26.6269,26.6086,26.6269,22028.0
2021-11-05 13:55:00,29.11,29.14,29.1,29.14,13362.0,26.6269,26.6543,26.6177,26.6543,13362.0
2021-11-05 14:00:00,29.14,29.17,29.11,29.17,22334.0,26.6543,26.6817,26.6269,26.6817,22334.0
2021-11-05 14:05:00,29.17,29.18,29.17,29.18,15986.0,26.6817,26.6909,26.6817,26.6909,15986.0
2021-11-05 14:10:00,29.18,29.18,29.17,29.18,10180.0,26.6909,26.6909,26.6817,26.6909,10180.0
2021-11-05 14:15:00,29.18,29.19,29.18,29.19,10438.0,26.6909,26.7,26.6909,26.7,10438.0
2021-11-05 14:20:00,29.19,29.2,29.17,29.17,13428.0,26.7,26.7092,26.6817,26.6817,13428.0
2021-11-05 14:25:00,29.18,29.21,29.17,29.21,17822.0,26.6909,26.7183,26.6817,26.7183,17822.0
2021-11-05 14:30:00,29.21,29.23,29.2,29.22,33786.0,26.7183,26.7366,26.7092,26.7275,33786.0
2021-11-05 14:35:00,29.22,29.23,29.21,29.23,10888.0,26.7275,26.7366,26.7183,26.7366,10888.0
2021-11-05 14:40:00,29.22,29.22,29.21,29.22,11900.0,26.7275,26.7275,26.7183,26.7275,11900.0
2021-11-05 14:45:00,29.22,29.22,29.2,29.2,18434.0,26.7275,26.7275,26.7092,26.7092,18434.0
2021-11-05 14:50:00,29.2,29.21,29.2,29.2,8402.0,26.7092,26.7183,26.7092,26.7092,8402.0
2021-11-05 14:55:00,29.2,29.2,29.17,29.18,16916.0,26.7092,26.7092,26.6817,26.6909,16916.0
2021-11-05 15:00:00,29.18,29.18,29.08,29.08,65060.0,26.6909,26.6909,26.5994,26.5994,65060.0
2021-11-05 15:05:00,29.08,29.1,29.06,29.1,93202.0,26.5994,26.6177,26.5811,26.6177,93202.0
2021-11-05 15:10:00,29.1,29.13,29.09,29.11,60370.0,26.6177,26.6452,26.6086,26.6269,60370.0
2021-11-05 15:15:00,29.11,29.12,29.09,29.1,48112.0,26.6269,26.636,26.6086,26.6177,48112.0
2021-11-05 15:20:00,29.1,29.1,29.07,29.09,40046.0,26.6177,26.6177,26.5903,26.6086,40046.0
2021-11-05 15:25:00,29.09,29.09,29.06,29.07,42582.0,26.6086,26.6086,26.5811,26.5903,42582.0
2021-11-05 15:30:00,29.07,29.12,29.07,29.11,56616.0,26.5903,26.636,26.5903,26.6269,56616.0
2021-11-05 15:35:00,29.12,29.16,29.12,29.15,52396.0,26.636,26.6726,26.636,26.6635,52396.0
2021-11-05 15:40:00,29.15,29.15,29.1,29.11,57830.0,26.6635,26.6635,26.6177,26.6269,57830.0
2021-11-05 15:45:00,29.11,29.12,29.09,29.1,84786.0,26.6269,26.636,26.6086,26.6177,84786.0
2021-11-05 15:50:00,29.1,29.14,29.09,29.1,110018.0,26.6177,26.6543,26.6086,26.6177,110018.0
2021-11-05 15:55:00,29.1,29.13,29.1,29.12,227182.0,26.6177,26.6452,26.6177,26.636,227182.0
2021-11-08 09:30:00,29.36,29.42,29.29,29.3,68264.0,26.8555,26.9104,26.7915,26.8007,68264.0
2021-11-08 09:35:00,29.28,29.28,29.13,29.15,13846.0,26.7824,26.7824,26.6452,26.6635,13846.0
2021-11-08 09:40:00,29.15,29.19,29.11,29.11,19086.0,26.6635,26.7,26.6269,26.6269,19086.0
2021-11-08 09:45:00,29.14,29.15,29.05,29.13,22102.0,26.6543,26.6635,26.572,26.6452,22102.0
2021-11-08 09:50:00,29.14,29.14,29.08,29.11,26058.0,26.6543,26.6543,26.5994,26.6269,26058.0
2021-11-08 09:55:00,29.11,29.18,29.07,29.07,18472.0,26.6269,26.6909,26.5903,26.5903,18472.0
2021-11-08 10:00:00,29.07,29.14,29.03,29.08,37398.0,26.5903,26.6543,26.5537,26.5994,37398.0
2021-11-08 10:05:00,29.09,29.09,28.99,28.99,32896.0,26.6086,26.6086,26.5171,26.5171,32896.0
2021-11-08 10:10:00,29.0,29.12,28.99,29.1,38848.0,26.5262,26.636,26.5171,26.6177,38848.0
2021-11-08 10:15:00,29.11,29.13,29.1,29.12,11672.0,26.6269,26.6452,26.6177,26.636,11672.0
2021-11-08 10:20:00,29.12,29.15,29.09,29.09,18786.0,26.636,26.6635,26.6086,26.6086,18786.0
2021-11-08 10:25:00,29.08,29.17,29.08,29.14,22850.0,26.5994,26.6817,26.5994,26.6543,22850.0
2021-11-08 10:30:00,29.14,29.17,29.1,29.15,22680.0,26.6543,26.6817,26.6177,26.6635,22680.0
2021-11-08 10:35:00,29.16,29.17,29.15,29.17,10704.0,26.6726,26.6817,26.6635,26.6817,10704.0
2021-11-08 10:40:00,29.17,29.17,29.11,29.11,14752.0,26.6817,26.6817,26.6269,26.6269,14752.0
2021-11-08 10:45:00,29.11,29.16,29.1,29.16,23292.0,26.6269,26.6726,26.6177,26.6726,23292.0
2021-11-08 10:50:00,29.16,29.16,29.11,29.11,31252.0,26.6726,26.6726,26.6269,26.6269,31252.0
2021-11-08 10:55:00,29.11,29.12,29.09,29.11,24060.0,26.6269,26.636,26.6086,26.6269,24060.0
2021-11-08 11:00:00,29.1,29.15,29.09,29.13,15200.0,26.6177,26.6635,26.6086,26.6452,15200.0
2021-11-08 11:05:00,29.14,29.14,29.11,29.12,11096.0,26.6543,26.6543,26.6269,26.636,11096.0
2021-11-08 11:10:00,29.13,29.13,29.11,29.13,12364.0,26.6452,26.6452,26.6269,26.6452,12364.0
2021-11-08 11:15:00,29.13,29.17,29.13,29.15,7494.0,26.6452,26.6817,26.6452,26.6635,7494.0
2021-11-08 11:20:00,29.16,29.16,29.11,29.11,14500.0,26.6726,26.6726,26.6269,26.6269,14500.0
2021-11-08 11:25:00,29.11,29.13,29.09,29.09,15286.0,26.6269,26.6452,26.6086,26.6086,15286.0
2021-11-08 11:30:00,29.11,29.11,29.1,29.1,7740.0,26.6269,26.6269,26.6177,26.6177,7740.0
2021-11-08 11:35:00,29.11,29.12,29.1,29.12,12096.0,26.6269,26.636,26.6177,26.636,12096.0
2021-11-08 11:40:00,29.12,29.13,29.1,29.1,19480.0,26.636,26.6452,26.6177,26.6177,19480.0
2021-11-08 11:45:00,29.1,29.13,29.1,29.13,13578.0,26.6177,26.6452,26.6177,26.6452,13578.0
2021-11-08 11:50:00,29.13,29.14,29.11,29.13,22622.0,26.6452,26.6543,26.6269,26.6452,22622.0
2021-11-08 11:55:00,29.12,29.13,29.09,29.12,8672.0,26.636,26.6452,26.6086,26.636,8672.0
2021-11-08 12:00:00,29.12,29.12,29.08,29.09,10058.0,26.636,26.636,26.5994,26.6086,10058.0
2021-11-08 12:05:00,29.09,29.11,29.09,29.09,9318.0,26.6086,26.6269,26.6086,26.6086,9318.0
2021-11-08 12:10:00,29.09,29.1,29.08,29.09,6028.0,26.6086,26.6177,26.5994,26.6086,6028.0
2021-11-08 12:15:00,29.09,29.1,29.09,29.1,14276.0,26.6086,26.6177,26.6086,26.6177,14276.0
2021-11-08 12:20:00,29.1,29.1,29.09,29.1,13806.0,26.6177,26.6177,26.6086,26.6177,13806.0
2021-11-08 12:25:00,29.09,29.1,29.08,29.09,11602.0,26.6086,26.6177,26.5994,26.6086,11602.0
2021-11-08 12:30:00,29.09,29.09,29.04,29.05,9986.0,26.6086,26.6086,26.5628,26.572,9986.0
2021-11-08 12:35:00,29.05,29.06,29.03,29.03,8530.0,26.572,26.5811,26.5537,26.5537,8530.0
2021-11-08 12:40:00,29.02,29.03,29.0,29.01,18708.0,26.5445,26.5537,26.5262,26.5354,18708.0
2021-11-08 12:45:00,29.02,29.02,29.0,29.02,9680.0,26.5445,26.5445,26.5262,26.5445,9680.0
2021-11-08 12:50:00,29.02,29.02,28.99,28.99,9024.0,26.5445,26.5445,26.5171,26.5171,9024.0
2021-11-08 12:55:00,29.0,29.0,28.97,28.98,22370.0,26.5262,26.5262,26.4988,26.508,22370.0
2021-11-08 13:00:00,28.98,28.99,28.97,28.98,25876.0,26.508,26.5171,26.4988,26.508,25876.0
2021-11-08 13:05:00,28.99,29.0,28.98,28.99,31000.0,26.5171,26.5262,26.508,26.5171,31000.0
2021-11-08 13:10:00,28.99,29.0,28.98,29.0,27206.0,26.5171,26.5262,26.508,26.5262,27206.0
2021-11-08 13:15:00,29.0,29.0,28.97,28.98,9916.0,26.5262,26.5262,26.4988,26.508,9916.0
2021-11-08 13:20:00,28.98,29.0,28.98,28.99,17016.0,26.508,26.5262,26.508,26.5171,17016.0
2021-11-08 13:25:00,29.0,29.0,28.98,28.98,15188.0,26.5262,26.5262,26.508,26.508,15188.0
2021-11-08 13:30:00,28.98,28.98,28.96,28.98,17752.0,26.508,26.508,26.4897,26.508,17752.0
2021-11-08 13:35:00,28.97,29.0,28.97,29.0,21154.0,26.4988,26.5262,26.4988,26.5262,21154.0
2021-11-08 13:40:00,29.0,29.05,29.0,29.05,22990.0,26.5262,26.572,26.5262,26.572,22990.0
2021-11-08 13:45:00,29.06,29.07,29.05,29.06,16662.0,26.5811,26.5903,26.572,26.5811,16662.0
2021-11-08 13:50:00,29.06,29.11,29.06,29.1,11698.0,26.5811,26.6269,26.5811,26.6177,11698.0
2021-11-08 13:55:00,29.1,29.11,29.09,29.1,30676.0,26.6177,26.6269,26.6086,26.6177,30676.0
2021-11-08 14:00:00,29.1,29.12,29.1,29.11,23540.0,26.6177,26.636,26.6177,26.6269,23540.0
2021-11-08 14:05:00,29.11,29.12,29.1,29.11,34942.0,26.6269,26.636,26.6177,26.6269,34942.0
2021-11-08 14:10:00,29.11,29.13,29.1,29.11,16850.0,26.6269,26.6452,26.6177,26.6269,16850.0
2021-11-08 14:15:00,29.11,29.11,29.11,29.11,6576.0,26.6269,26.6269,26.6269,26.6269,6576.0
2021-11-08 14:20:00,29.11,29.12,29.1,29.11,7608.0,26.6269,26.636,26.6177,26.6269,7608.0
2021-11-08 14:25:00,29.11,29.14,29.11,29.14,8950.0,26.6269,26.6543,26.6269,26.6543,8950.0
2021-11-08 14:30:00,29.14,29.16,29.14,29.15,9264.0,26.6543,26.6726,26.6543,26.6635,9264.0
2021-11-08 14:35:00,29.16,29.16,29.15,29.16,4392.0,26.6726,26.6726,26.6635,26.6726,4392.0
2021-11-08 14:40:00,29.16,29.18,29.16,29.17,31728.0,26.6726,26.6909,26.6726,26.6817,31728.0
2021-11-08 14:45:00,29.17,29.17,29.15,29.15,12220.0,26.6817,26.6817,26.6635,26.6635,12220.0
2021-11-08 14:50:00,29.15,29.15,29.14,29.15,17782.0,26.6635,26.6635,26.6543,26.6635,17782.0
2021-11-08 14:55:00,29.15,29.16,29.15,29.15,14900.0,26.6635,26.6726,26.6635,26.6635,14900.0
2021-11-08 15:00:00,29.15,29.15,29.12,29.13,17060.0,26.6635,26.6635,26.636,26.6452,17060.0
2021-11-08 15:05:00,29.13,29.13,29.09,29.1,22218.0,26.6452,26.6452,26.6086,26.6177,22218.0
2021-11-08 15:10:00,29.09,29.09,29.08,29.09,11676.0,26.6086,26.6086,26.5994,26.6086,11676.0
2021-11-08 15:15:00,29.09,29.1,29.09,29.09,8526.0,26.6086,26.6177,26.6086,26.6086,8526.0
2021-11-08 15:20:00,29.09,29.11,29.09,29.1,15240.0,26.6086,26.6269,26.6086,26.6177,15240.0
2021-11-08 15:25:00,29.1,29.11,29.1,29.11,32996.0,26.6177,26.6269,26.6177,26.6269,32996.0
2021-11-08 15:30:00,29.11,29.14,29.11,29.14,33620.0,26.6269,26.6543,26.6269,26.6543,33620.0
2021-11-08 15:35:00,29.14,29.17,29.14,29.16,32366.0,26.6543,26.6817,26.6543,26.6726,32366.0
2021-11-08 15:40:00,29.16,29.17,29.14,29.14,36810.0,26.6726,26.6817,26.6543,26.6543,36810.0
2021-11-08 15:45:00,29.14,29.14,29.11,29.11,45498.0,26.6543,26.6543,26.6269,26.6269,45498.0
2021-11-08 15:50:00,29.11,29.15,29.11,29.13,113050.0,26.6269,26.6635,26.6269,26.6452,113050.0
2021-11-08 15:55:00,29.13,29.13,29.11,29.12,180666.0,26.6452,26.6452,26.6269,26.636,180666.0
2021-11-09 09:30:00,29.19,29.3,29.16,29.27,68192.0,26.7,26.8007,26.6726,26.7732,68192.0
2021-11-09 09:35:00,29.25,29.33,29.23,29.26,51646.0,26.7549,26.8281,26.7366,26.7641,51646.0
2021-11-09 09:40:00,29.24,29.24,29.17,29.19,22594.0,26.7458,26.7458,26.6817,26.7,22594.0
2021-11-09 09:45:00,29.17,29.22,29.13,29.22,20622.0,26.6817,26.7275,26.6452,26.7275,20622.0
2021-11-09 09:50:00,29.23,29.31,29.22,29.25,18040.0,26.7366,26.8098,26.7275,26.7549,18040.0
2021-11-09 09:55:00,29.25,29.3,29.21,29.28,28892.0,26.7549,26.8007,26.7183,26.7824,28892.0
2021-11-09 10:00:00,29.27,29.27,29.18,29.2,23172.0,26.7732,26.7732,26.6909,26.7092,23172.0
2021-11-09 10:05:00,29.2,29.3,29.2,29.24,16700.0,26.7092,26.8007,26.7092,26.7458,16700.0
2021-11-09 10:10:00,29.24,29.28,29.23,29.25,20546.0,26.7458,26.7824,26.7366,26.7549,20546.0
2021-11-09 10:15:00,29.24,29.28,29.14,29.14,22052.0,26.7458,26.7824,26.6543,26.6543,22052.0
2021-11-09 10:20:00,29.16,29.22,29.14,29.22,14012.0,26.6726,26.7275,26.6543,26.7275,14012.0
2021-11-09 10:25:00,29.22,29.25,29.18,29.23,30924.0,26.7275,26.7549,26.6909,26.7366,30924.0
2021-11-09 10:30:00,29.23,29.3,29.22,29.3,17870.0,26.7366,26.8007,26.7275,26.8007,17870.0
2021-11-09 10:35:00,29.3,29.31,29.28,29.29,12878.0,26.8007,26.8098,26.7824,26.7915,12878.0
2021-11-09 10:40:00,29.29,29.3,29.28,29.28,4332.0,26.7915,26.8007,26.7824,26.7824,4332.0
2021-11-09 10:45:00,29.26,29.26,29.24,29.24,7876.0,26.7641,26.7641,26.7458,26.7458,7876.0
2021-11-09 10:50:00,29.25,29.27,29.24,29.25,8776.0,26.7549,26.7732,26.7458,26.7549,8776.0
2021-11-09 10:55:00,29.25,29.28,29.25,29.28,17170.0,26.7549,26.7824,26.7549,26.7824,17170.0
2021-11-09 11:00:00,29.28,29.3,29.27,29.29,10266.0,26.7824,26.8007,26.7732,26.7915,10266.0
2021-11-09 11:05:00,29.29,29.29,29.23,29.24,10342.0,26.7915,26.7915,26.7366,26.7458,10342.0
2021-11-09 11:10:00,29.24,29.24,29.18,29.2,14268.0,26.7458,26.7458,26.6909,26.7092,14268.0
2021-11-09 11:15:00,29.2,29.24,29.19,29.23,13524.0,26.7092,26.7458,26.7,26.7366,13524.0
2021-11-09 11:20:00,29.23,29.23,29.19,29.2,7016.0,26.7366,26.7366,26.7,26.7092,7016.0
2021-11-09 11:25:00,29.19,29.2,29.18,29.18,11386.0,26.7,26.7092,26.6909,26.6909,11386.0
2021-11-09 11:30:00,29.18,29.21,29.18,29.21,11206.0,26.6909,26.7183,26.6909,26.7183,11206.0
2021-11-09 11:35:00,29.2,29.23,29.19,29.22,16502.0,26.7092,26.7366,26.7,26.7275,16502.0
2021-11-09 11:40:00,29.21,29.23,29.2,29.23,8772.0,26.7183,26.7366,26.7092,26.7366,8772.0
2021-11-09 11:45:00,29.23,29.24,29.22,29.23,5868.0,26.7366,26.7458,26.7275,26.7366,5868.0
2021-11-09 11:50:00,29.23,29.24,29.22,29.23,11434.0,26.7366,26.7458,26.7275,26.7366,11434.0
2021-11-09 11:55:00,29.23,29.25,29.23,29.25,14244.0,26.7366,26.7549,26.7366,26.7549,14244.0
2021-11-09 12:00:00,29.24,29.25,29.24,29.25,9654.0,26.7458,26.7549,26.7458,26.7549,9654.0
2021-11-09 12:05:00,29.25,29.25,29.22,29.24,16332.0,26.7549,26.7549,26.7275,26.7458,16332.0
2021-11-09 12:10:00,29.24,29.27,29.23,29.26,22714.0,26.7458,26.7732,26.7366,26.7641,22714.0
2021-11-09 12:15:00,29.25,29.25,29.24,29.24,8060.0,26.7549,26.7549,26.7458,26.7458,8060.0
2021-11-09 12:20:00,29.25,29.25,29.25,29.25,14780.0,26.7549,26.7549,26.7549,26.7549,14780.0
2021-11-09 12:25:00,29.25,29.25,29.22,29.25,16058.0,26.7549,26.7549,26.7275,26.7549,16058.0
2021-11-09 12:30:00,29.24,29.29,29.24,29.27,20160.0,26.7458,26.7915,26.7458,26.7732,20160.0
2021-11-09 12:35:00,29.26,29.27,29.21,29.22,23902.0,26.7641,26.7732,26.7183,26.7275,23902.0
2021-11-09 12:40:00,29.22,29.22,29.2,29.21,18628.0,26.7275,26.7275,26.7092,26.7183,18628.0
2021-11-09 12:45:00,29.21,29.21,29.15,29.17,32696.0,26.7183,26.7183,26.6635,26.6817,32696.0
2021-11-09 12:50:00,29.17,29.2,29.16,29.17,41658.0,26.6817,26.7092,26.6726,26.6817,41658.0
2021-11-09 12:55:00,29.17,29.17,29.13,29.15,45556.0,26.6817,26.6817,26.6452,26.6635,45556.0
2021-11-09 13:00:00,29.16,29.17,29.12,29.16,50678.0,26.6726,26.6817,26.636,26.6726,50678.0
2021-11-09 13:05:00,29.16,29.17,29.13,29.15,101608.0,26.6726,26.6817,26.6452,26.6635,101608.0
2021-11-09 13:10:00,29.15,29.27,29.15,29.25,58326.0,26.6635,26.7732,26.6635,26.7549,58326.0
2021-11-09 13:15:00,29.25,29.28,29.24,29.26,17378.0,26.7549,26.7824,26.7458,26.7641,17378.0
2021-11-09 13:20:00,29.25,29.27,29.24,29.25,12268.0,26.7549,26.7732,26.7458,26.7549,12268.0
2021-11-09 13:25:00,29.25,29.25,29.23,29.23,19604.0,26.7549,26.7549,26.7366,26.7366,19604.0
2021-11-09 13:30:00,29.23,29.25,29.21,29.22,14986.0,26.7366,26.7549,26.7183,26.7275,14986.0
2021-11-09 13:35:00,29.2,29.23,29.19,29.2,13686.0,26.7092,26.7366,26.7,26.7092,13686.0
2021-11-09 13:40:00,29.2,29.21,29.2,29.21,13410.0,26.7092,26.7183,26.7092,26.7183,13410.0
2021-11-09 13:45:00,29.22,29.23,29.21,29.23,11078.0,26.7275,26.7366,26.7183,26.7366,11078.0
2021-11-09 13:50:00,29.23,29.25,29.22,29.24,19066.0,26.7366,26.7549,26.7275,26.7458,19066.0
2021-11-09 13:55:00,29.24,29.27,29.23,29.25,31606.0,26.7458,26.7732,26.7366,26.7549,31606.0
2021-11-09 14:00:00,29.25,29.27,29.24,29.27,7182.0,26.7549,26.7732,26.7458,26.7732,7182.0
2021-11-09 14:05:00,29.27,29.28,29.25,29.25,15072.0,26.7732,26.7824,26.7549,26.7549,15072.0
2021-11-09 14:10:00,29.25,29.27,29.25,29.27,10682.0,26.7549,26.7732,26.7549,26.7732,10682.0
2021-11-09 14:15:00,29.27,29.29,29.27,29.29,11680.0,26.7732,26.7915,26.7732,26.7915,11680.0
2021-11-09 14:20:00,29.29,29.32,29.29,29.32,20344.0,26.7915,26.819,26.7915,26.819,20344.0
2021-11-09 14:25:00,29.32,29.32,29.31,29.32,11598.0,26.819,26.819,26.8098,26.819,11598.0
2021-11-09 14:30:00,29.32,29.33,29.3,29.33,9816.0,26.819,26.8281,26.8007,26.8281,9816.0
2021-11-09 14:35:00,29.33,29.34,29.32,29.34,18796.0,26.8281,26.8372,26.819,26.8372,18796.0
2021-11-09 14:40:00,29.34,29.36,29.34,29.34,11012.0,26.8372,26.8555,26.8372,26.8372,11012.0
2021-11-09 14:45:00,29.35,29.35,29.34,29.34,8804.0,26.8464,26.8464,26.8372,26.8372,8804.0
2021-11-09 14:50:00,29.34,29.36,29.34,29.36,14420.0,26.8372,26.8555,26.8372,26.8555,14420.0
2021-11-09 14:55:00,29.36,29.38,29.36,29.36,23592.0,26.8555,26.8738,26.8555,26.8555,23592.0
2021-11-09 15:00:00,29.36,29.38,29.35,29.38,13290.0,26.8555,26.8738,26.8464,26.8738,13290.0
2021-11-09 15:05:00,29.38,29.39,29.36,29.39,16238.0,26.8738,26.883,26.8555,26.883,16238.0
2021-11-09 15:10:00,29.39,29.39,29.35,29.35,13538.0,26.883,26.883,26.8464,26.8464,13538.0
2021-11-09 15:15:00,29.35,29.36,29.32,29.32,17970.0,26.8464,26.8555,26.819,26.819,17970.0
2021-11-09 15:20:00,29.32,29.35,29.32,29.35,83762.0,26.819,26.8464,26.819,26.8464,83762.0
2021-11-09 15:25:00,29.36,29.39,29.35,29.38,17264.0,26.8555,26.883,26.8464,26.8738,17264.0
2021-11-09 15:30:00,29.38,29.38,29.33,29.33,19348.0,26.8738,26.8738,26.8281,26.8281,19348.0
2021-11-09 15:35:00,29.33,29.35,29.31,29.35,30742.0,26.8281,26.8464,26.8098,26.8464,30742.0
2021-11-09 15:40:00,29.35,29.36,29.33,29.35,29828.0,26.8464,26.8555,26.8281,26.8464,29828.0
2021-11-09 15:45:00,29.36,29.39,29.35,29.37,35502.0,26.8555,26.883,26.8464,26.8647,35502.0
2021-11-09 15:50:00,29.38,29.39,29.36,29.39,83734.0,26.8738,26.883,26.8555,26.883,83734.0
2021-11-09 15:55:00,29.39,29.44,29.39,29.41,182542.0,26.883,26.9287,26.883,26.9013,182542.0
2021-11-10 09:30:00,29.41,29.41,29.28,29.41,92572.0,26.9013,26.9013,26.7824,26.9013,92572.0
2021-11-10 09:35:00,29.41,29.48,29.39,29.46,14478.0,26.9013,26.9653,26.883,26.947,14478.0
2021-11-10 09:40:00,29.47,29.49,29.35,29.35,15056.0,26.9562,26.9745,26.8464,26.8464,15056.0
2021-11-10 09:45:00,29.36,29.41,29.33,29.36,17282.0,26.8555,26.9013,26.8281,26.8555,17282.0
2021-11-10 09:50:00,29.36,29.42,29.36,29.42,5596.0,26.8555,26.9104,26.8555,26.9104,5596.0
2021-11-10 09:55:00,29.42,29.43,29.41,29.41,6840.0,26.9104,26.9196,26.9013,26.9013,6840.0
2021-11-10 10:00:00,29.4,29.43,29.38,29.43,7664.0,26.8921,26.9196,26.8738,26.9196,7664.0
2021-11-10 10:05:00,29.43,29.43,29.39,29.42,8200.0,26.9196,26.9196,26.883,26.9104,8200.0
2021-11-10 10:10:00,29.43,29.44,29.37,29.38,18116.0,26.9196,26.9287,26.8647,26.8738,18116.0
2021-11-10 10:15:00,29.39,29.41,29.38,29.39,15116.0,26.883,26.9013,26.8738,26.883,15116.0
2021-11-10 10:20:00,29.39,29.41,29.38,29.4,5960.0,26.883,26.9013,26.8738,26.8921,5960.0
2021-11-10 10:25:00,29.4,29.41,29.38,29.4,38222.0,26.8921,26.9013,26.8738,26.8921,38222.0
2021-11-10 10:30:00,29.41,29.42,29.39,29.42,15912.0,26.9013,26.9104,26.883,26.9104,15912.0
2021-11-10 10:35:00,29.42,29.46,29.42,29.46,23872.0,26.9104,26.947,26.9104,26.947,23872.0
2021-11-10 10:40:00,29.46,29.46,29.41,29.41,20452.0,26.947,26.947,26.9013,26.9013,20452.0
2021-11-10 10:45:00,29.41,29.52,29.4,29.49,159288.0,26.9013,27.0019,26.8921,26.9745,159288.0
2021-11-10 10:50:00,29.48,29.58,29.47,29.52,45330.0,26.9653,27.0568,26.9562,27.0019,45330.0
2021-11-10 10:55:00,29.53,29.58,29.52,29.55,71312.0,27.011,27.0568,27.0019,27.0293,71312.0
2021-11-10 11:00:00,29.56,29.57,29.55,29.56,9390.0,27.0385,27.0476,27.0293,27.0385,9390.0
2021-11-10 11:05:00,29.55,29.58,29.55,29.58,21832.0,27.0293,27.0568,27.0293,27.0568,21832.0
2021-11-10 11:10:00,29.58,29.65,29.57,29.63,50452.0,27.0568,27.1208,27.0476,27.1025,50452.0
2021-11-10 11:15:00,29.62,29.63,29.58,29.58,14964.0,27.0934,27.1025,27.0568,27.0568,14964.0
2021-11-10 11:20:00,29.58,29.58,29.54,29.54,16306.0,27.0568,27.0568,27.0202,27.0202,16306.0
2021-11-10 11:25:00,29.55,29.55,29.52,29.52,13442.0,27.0293,27.0293,27.0019,27.0019,13442.0
2021-11-10 11:30:00,29.53,29.54,29.5,29.52,36294.0,27.011,27.0202,26.9836,27.0019,36294.0
2021-11-10 11:35:00,29.52,29.54,29.51,29.52,21630.0,27.0019,27.0202,26.9927,27.0019,21630.0
2021-11-10 11:40:00,29.53,29.54,29.51,29.52,15426.0,27.011,27.0202,26.9927,27.0019,15426.0
2021-11-10 11:45:00,29.52,29.53,29.51,29.52,14182.0,27.0019,27.011,26.9927,27.0019,14182.0
2021-11-10 11:50:00,29.53,29.55,29.5,29.5,13320.0,27.011,27.0293,26.9836,26.9836,13320.0
2021-11-10 11:55:00,29.5,29.51,29.5,29.5,18742.0,26.9836,26.9927,26.9836,26.9836,18742.0
2021-11-10 12:00:00,29.5,29.5,29.49,29.49,13102.0,26.9836,26.9836,26.9745,26.9745,13102.0
2021-11-10 12:05:00,29.49,29.5,29.46,29.48,19422.0,26.9745,26.9836,26.947,26.9653,19422.0
2021-11-10 12:10:00,29.48,29.5,29.47,29.48,18784.0,26.9653,26.9836,26.9562,26.9653,18784.0
2021-11-10 12:15:00,29.47,29.47,29.46,29.47,4212.0,26.9562,26.9562,26.947,26.9562,4212.0
2021-11-10 12:20:00,29.47,29.48,29.46,29.47,14002.0,26.9562,26.9653,26.947,26.9562,14002.0
2021-11-10 12:25:00,29.47,29.47,29.45,29.46,15322.0,26.9562,26.9562,26.9379,26.947,15322.0
2021-11-10 12:30:00,29.46,29.47,29.45,29.46,8258.0,26.947,26.9562,26.9379,26.947,8258.0
2021-11-10 12:35:00,29.46,29.47,29.46,29.46,7278.0,26.947,26.9562,26.947,26.947,7278.0
2021-11-10 12:40:00,29.46,29.46,29.42,29.43,32840.0,26.947,26.947,26.9104,26.9196,32840.0
2021-11-10 12:45:00,29.43,29.43,29.43,29.43,10568.0,26.9196,26.9196,26.9196,26.9196,10568.0
2021-11-10 12:50:00,29.42,29.43,29.42,29.42,18790.0,26.9104,26.9196,26.9104,26.9104,18790.0
2021-11-10 12:55:00,29.42,29.43,29.4,29.4,62440.0,26.9104,26.9196,26.8921,26.8921,62440.0
2021-11-10 13:00:00,29.4,29.4,29.34,29.35,18272.0,26.8921,26.8921,26.8372,26.8464,18272.0
2021-11-10 13:05:00,29.33,29.33,29.31,29.32,24252.0,26.8281,26.8281,26.8098,26.819,24252.0
2021-11-10 13:10:00,29.31,29.36,29.31,29.33,20140.0,26.8098,26.8555,26.8098,26.8281,20140.0
2021-11-10 13:15:00,29.34,29.37,29.34,29.35,24136.0,26.8372,26.8647,26.8372,26.8464,24136.0
2021-11-10 13:20:00,29.35,29.39,29.35,29.39,34774.0,26.8464,26.883,26.8464,26.883,34774.0
2021-11-10 13:25:00,29.39,29.45,29.39,29.41,65684.0,26.883,26.9379,26.883,26.9013,65684.0
2021-11-10 13:30:00,29.4,29.42,29.4,29.42,20968.0,26.8921,26.9104,26.8921,26.9104,20968.0
2021-11-10 13:35:00,29.42,29.43,29.41,29.41,16688.0,26.9104,26.9196,26.9013,26.9013,16688.0
2021-11-10 13:40:00,29.41,29.43,29.41,29.43,15634.0,26.9013,26.9196,26.9013,26.9196,15634.0
2021-11-10 13:45:00,29.44,29.45,29.41,29.44,28102.0,26.9287,26.9379,26.9013,26.9287,28102.0
2021-11-10 13:50:00,29.44,29.47,29.43,29.46,32768.0,26.9287,26.9562,26.9196,26.947,32768.0
2021-11-10 13:55:00,29.46,29.5,29.44,29.48,17560.0,26.947,26.9836,26.9287,26.9653,17560.0
2021-11-10 14:00:00,29.49,29.49,29.45,29.47,31030.0,26.9745,26.9745,26.9379,26.9562,31030.0
2021-11-10 14:05:00,29.47,29.48,29.41,29.42,93060.0,26.9562,26.9653,26.9013,26.9104,93060.0
2021-11-10 14:10:00,29.43,29.46,29.42,29.46,21686.0,26.9196,26.947,26.9104,26.947,21686.0
2021-11-10 14:15:00,29.46,29.5,29.45,29.49,35628.0,26.947,26.9836,26.9379,26.9745,35628.0
2021-11-10 14:20:00,29.49,29.52,29.48,29.48,27492.0,26.9745,27.0019,26.9653,26.9653,27492.0
2021-11-10 14:25:00,29.49,29.5,29.48,29.49,38094.0,26.9745,26.9836,26.9653,26.9745,38094.0
2021-11-10 14:30:00,29.49,29.5,29.46,29.47,31014.0,26.9745,26.9836,26.947,26.9562,31014.0
2021-11-10 14:35:00,29.46,29.49,29.45,29.45,75020.0,26.947,26.9745,26.9379,26.9379,75020.0
2021-11-10 14:40:00,29.45,29.47,29.43,29.46,13790.0,26.9379,26.9562,26.9196,26.947,13790.0
2021-11-10 14:45:00,29.46,29.5,29.46,29.49,55992.0,26.947,26.9836,26.947,26.9745,55992.0
2021-11-10 14:50:00,29.49,29.5,29.46,29.49,16712.0,26.9745,26.9836,26.947,26.9745,16712.0
2021-11-10 14:55:00,29.48,29.5,29.48,29.49,16068.0,26.9653,26.9836,26.9653,26.9745,16068.0
2021-11-10 15:00:00,29.49,29.5,29.45,29.45,27266.0,26.9745,26.9836,26.9379,26.9379,27266.0
2021-11-10 15:05:00,29.43,29.45,29.4,29.42,30126.0,26.9196,26.9379,26.8921,26.9104,30126.0
2021-11-10 15:10:00,29.42,29.43,29.4,29.41,41116.0,26.9104,26.9196,26.8921,26.9013,41116.0
2021-11-10 15:15:00,29.41,29.42,29.38,29.4,31066.0,26.9013,26.9104,26.8738,26.8921,31066.0
2021-11-10 15:20:00,29.41,29.41,29.36,29.37,24926.0,26.9013,26.9013,26.8555,26.8647,24926.0
2021-11-10 15:25:00,29.36,29.39,29.36,29.38,23612.0,26.8555,26.883,26.8555,26.8738,23612.0
2021-11-10 15:30:00,29.38,29.39,29.33,29.34,52458.0,26.8738,26.883,26.8281,26.8372,52458.0
2021-11-10 15:35:00,29.34,29.39,29.31,29.39,99886.0,26.8372,26.883,26.8098,26.883,99886.0
2021-11-10 15:40:00,29.39,29.39,29.32,29.33,57150.0,26.883,26.883,26.819,26.8281,57150.0
2021-11-10 15:45:00,29.33,29.41,29.32,29.37,101086.0,26.8281,26.9013,26.819,26.8647,101086.0
2021-11-10 15:50:00,29.38,29.43,29.35,29.43,148596.0,26.8738,26.9196,26.8464,26.9196,148596.0
2021-11-10 15:55:00,29.43,29.46,29.43,29.43,244054.0,26.9196,26.947,26.9196,26.9196,244054.0
2021-11-11 09:30:00,29.36,29.36,29.2,29.3,78196.0,26.8555,26.8555,26.7092,26.8007,78196.0
2021-11-11 09:35:00,29.35,29.35,29.29,29.29,3138.0,26.8464,26.8464,26.7915,26.7915,3138.0
2021-11-11 09:40:00,29.29,29.35,29.27,29.34,39648.0,26.7915,26.8464,26.7732,26.8372,39648.0
2021-11-11 09:45:00,29.31,29.39,29.31,29.39,8414.0,26.8098,26.883,26.8098,26.883,8414.0
2021-11-11 09:50:00,29.39,29.39,29.33,29.36,12558.0,26.883,26.883,26.8281,26.8555,12558.0
2021-11-11 09:55:00,29.35,29.4,29.35,29.4,14554.0,26.8464,26.8921,26.8464,26.8921,14554.0
2021-11-11 10:00:00,29.41,29.43,29.39,29.42,15248.0,26.9013,26.9196,26.883,26.9104,15248.0
2021-11-11 10:05:00,29.42,29.42,29.35,29.36,26968.0,26.9104,26.9104,26.8464,26.8555,26968.0
2021-11-11 10:10:00,29.36,29.43,29.34,29.43,89952.0,26.8555,26.9196,26.8372,26.9196,89952.0
2021-11-11 10:15:00,29.43,29.48,29.43,29.47,80466.0,26.9196,26.9653,26.9196,26.9562,80466.0
2021-11-11 10:20:00,29.46,29.46,29.43,29.43,3808.0,26.947,26.947,26.9196,26.9196,3808.0
2021-11-11 10:25:00,29.43,29.47,29.43,29.47,7826.0,26.9196,26.9562,26.9196,26.9562,7826.0
2021-11-11 10:30:00,29.47,29.47,29.43,29.46,10184.0,26.9562,26.9562,26.9196,26.947,10184.0
2021-11-11 10:35:00,29.46,29.47,29.45,29.47,6400.0,26.947,26.9562,26.9379,26.9562,6400.0
2021-11-11 10:40:00,29.47,29.47,29.43,29.47,9760.0,26.9562,26.9562,26.9196,26.9562,9760.0
2021-11-11 10:45:00,29.48,29.5,29.46,29.5,10214.0,26.9653,26.9836,26.947,26.9836,10214.0
2021-11-11 10:50:00,29.49,29.5,29.48,29.49,10820.0,26.9745,26.9836,26.9653,26.9745,10820.0
2021-11-11 10:55:00,29.5,29.5,29.45,29.47,9050.0,26.9836,26.9836,26.9379,26.9562,9050.0
2021-11-11 11:00:00,29.46,29.5,29.45,29.45,14154.0,26.947,26.9836,26.9379,26.9379,14154.0
2021-11-11 11:05:00,29.45,29.45,29.43,29.43,18018.0,26.9379,26.9379,26.9196,26.9196,18018.0
2021-11-11 11:10:00,29.43,29.46,29.43,29.45,10982.0,26.9196,26.947,26.9196,26.9379,10982.0
2021-11-11 11:15:00,29.46,29.5,29.45,29.49,10174.0,26.947,26.9836,26.9379,26.9745,10174.0
2021-11-11 11:20:00,29.5,29.51,29.48,29.49,12502.0,26.9836,26.9927,26.9653,26.9745,12502.0
2021-11-11 11:25:00,29.49,29.5,29.47,29.48,6846.0,26.9745,26.9836,26.9562,26.9653,6846.0
2021-11-11 11:30:00,29.48,29.5,29.48,29.5,9154.0,26.9653,26.9836,26.9653,26.9836,9154.0
2021-11-11 11:35:00,29.5,29.53,29.5,29.5,18928.0,26.9836,27.011,26.9836,26.9836,18928.0
2021-11-11 11:40:00,29.51,29.52,29.49,29.5,11794.0,26.9927,27.0019,26.9745,26.9836,11794.0
2021-11-11 11:45:00,29.5,29.54,29.46,29.53,53406.0,26.9836,27.0202,26.947,27.011,53406.0
2021-11-11 11:50:00,29.53,29.56,29.53,29.55,7478.0,27.011,27.0385,27.011,27.0293,7478.0
2021-11-11 11:55:00,29.56,29.57,29.55,29.56,12810.0,27.0385,27.0476,27.0293,27.0385,12810.0
2021-11-11 12:00:00,29.56,29.57,29.55,29.57,13580.0,27.0385,27.0476,27.0293,27.0476,13580.0
2021-11-11 12:05:00,29.57,29.6,29.57,29.58,21976.0,27.0476,27.0751,27.0476,27.0568,21976.0
2021-11-11 12:10:00,29.58,29.59,29.56,29.56,16372.0,27.0568,27.0659,27.0385,27.0385,16372.0
2021-11-11 12:15:00,29.56,29.57,29.53,29.54,17982.0,27.0385,27.0476,27.011,27.0202,17982.0
2021-11-11 12:20:00,29.54,29.56,29.53,29.54,12316.0,27.0202,27.0385,27.011,27.0202,12316.0
2021-11-11 12:25:00,29.54,29.55,29.53,29.55,11060.0,27.0202,27.0293,27.011,27.0293,11060.0
2021-11-11 12:30:00,29.55,29.56,29.53,29.55,13948.0,27.0293,27.0385,27.011,27.0293,13948.0
2021-11-11 12:35:00,29.55,29.58,29.55,29.57,21242.0,27.0293,27.0568,27.0293,27.0476,21242.0
2021-11-11 12:40:00,29.57,29.57,29.55,29.55,10836.0,27.0476,27.0476,27.0293,27.0293,10836.0
2021-11-11 12:45:00,29.55,29.55,29.53,29.55,12616.0,27.0293,27.0293,27.011,27.0293,12616.0
2021-11-11 12:50:00,29.55,29.57,29.55,29.56,7306.0,27.0293,27.0476,27.0293,27.0385,7306.0
2021-11-11 12:55:00,29.56,29.57,29.55,29.56,9068.0,27.0385,27.0476,27.0293,27.0385,9068.0
2021-11-11 13:00:00,29.56,29.56,29.52,29.52,30074.0,27.0385,27.0385,27.0019,27.0019,30074.0
2021-11-11 13:05:00,29.53,29.53,29.48,29.48,20928.0,27.011,27.011,26.9653,26.9653,20928.0
2021-11-11 13:10:00,29.49,29.49,29.46,29.47,17156.0,26.9745,26.9745,26.947,26.9562,17156.0
2021-11-11 13:15:00,29.46,29.5,29.46,29.5,25754.0,26.947,26.9836,26.947,26.9836,25754.0
2021-11-11 13:20:00,29.5,29.51,29.5,29.51,8462.0,26.9836,26.9927,26.9836,26.9927,8462.0
2021-11-11 13:25:00,29.51,29.54,29.5,29.54,23432.0,26.9927,27.0202,26.9836,27.0202,23432.0
2021-11-11 13:30:00,29.54,29.57,29.53,29.57,10028.0,27.0202,27.0476,27.011,27.0476,10028.0
2021-11-11 13:35:00,29.57,29.58,29.56,29.58,7826.0,27.0476,27.0568,27.0385,27.0568,7826.0
2021-11-11 13:40:00,29.58,29.58,29.57,29.58,15634.0,27.0568,27.0568,27.0476,27.0568,15634.0
2021-11-11 13:45:00,29.58,29.59,29.57,29.58,8790.0,27.0568,27.0659,27.0476,27.0568,8790.0
2021-11-11 13:50:00,29.58,29.58,29.56,29.57,9878.0,27.0568,27.0568,27.0385,27.0476,9878.0
2021-11-11 13:55:00,29.57,29.57,29.56,29.56,11440.0,27.0476,27.0476,27.0385,27.0385,11440.0
2021-11-11 14:00:00,29.56,29.59,29.55,29.59,22500.0,27.0385,27.0659,27.0293,27.0659,22500.0
2021-11-11 14:05:00,29.58,29.59,29.57,29.59,9494.0,27.0568,27.0659,27.0476,27.0659,9494.0
2021-11-11 14:10:00,29.59,29.61,29.59,29.61,20710.0,27.0659,27.0842,27.0659,27.0842,20710.0
2021-11-11 14:15:00,29.61,29.63,29.6,29.61,48944.0,27.0842,27.1025,27.0751,27.0842,48944.0
2021-11-11 14:20:00,29.61,29.61,29.59,29.6,87422.0,27.0842,27.0842,27.0659,27.0751,87422.0
2021-11-11 14:25:00,29.6,29.65,29.58,29.64,113406.0,27.0751,27.1208,27.0568,27.1117,113406.0
2021-11-11 14:30:00,29.65,29.66,29.6,29.6,490850.0,27.1208,27.1299,27.0751,27.0751,490850.0
2021-11-11 14:35:00,29.61,29.63,29.57,29.62,63448.0,27.0842,27.1025,27.0476,27.0934,63448.0
2021-11-11 14:40:00,29.63,29.67,29.62,29.67,62672.0,27.1025,27.1391,27.0934,27.1391,62672.0
2021-11-11 14:45:00,29.67,29.68,29.66,29.67,64190.0,27.1391,27.1482,27.1299,27.1391,64190.0
2021-11-11 14:50:00,29.67,29.73,29.67,29.68,63712.0,27.1391,27.194,27.1391,27.1482,63712.0
2021-11-11 14:55:00,29.68,29.7,29.67,29.68,18984.0,27.1482,27.1665,27.1391,27.1482,18984.0
2021-11-11 15:00:00,29.67,29.68,29.66,29.67,14842.0,27.1391,27.1482,27.1299,27.1391,14842.0
2021-11-11 15:05:00,29.67,29.69,29.67,29.68,23028.0,27.1391,27.1574,27.1391,27.1482,23028.0
2021-11-11 15:10:00,29.68,29.68,29.66,29.67,24126.0,27.1482,27.1482,27.1299,27.1391,24126.0
2021-11-11 15:15:00,29.68,29.72,29.68,29.71,29858.0,27.1482,27.1848,27.1482,27.1757,29858.0
2021-11-11 15:20:00,29.71,29.73,29.7,29.73,26944.0,27.1757,27.194,27.1665,27.194,26944.0
2021-11-11 15:25:00,29.73,29.75,29.72,29.74,21718.0,27.194,27.2123,27.1848,27.2031,21718.0
2021-11-11 15:30:00,29.74,29.75,29.72,29.73,37770.0,27.2031,27.2123,27.1848,27.194,37770.0
2021-11-11 15:35:00,29.73,29.74,29.71,29.71,44032.0,27.194,27.2031,27.1757,27.1757,44032.0
2021-11-11 15:40:00,29.72,29.74,29.72,29.74,42312.0,27.1848,27.2031,27.1848,27.2031,42312.0
2021-11-11 15:45:00,29.73,29.75,29.73,29.75,160868.0,27.194,27.2123,27.194,27.2123,160868.0
2021-11-11 15:50:00,29.75,29.77,29.69,29.75,357388.0,27.2123,27.2306,27.1574,27.2123,357388.0
2021-11-11 15:55:00,29.74,29.74,29.63,29.65,504682.0,27.2031,27.2031,27.1025,27.1208,504682.0
2021-11-12 09:30:00,29.79,29.83,29.75,29.78,78192.0,27.2489,27.2854,27.2123,27.2397,78192.0
2021-11-12 09:35:00,29.78,29.85,29.75,29.82,13588.0,27.2397,27.3037,27.2123,27.2763,13588.0
2021-11-12 09:40:00,29.81,29.88,29.8,29.87,18710.0,27.2672,27.3312,27.258,27.322,18710.0
2021-11-12 09:45:00,29.86,29.9,29.86,29.86,28802.0,27.3129,27.3495,27.3129,27.3129,28802.0
2021-11-12 09:50:00,29.86,29.87,29.8,29.8,7206.0,27.3129,27.322,27.258,27.258,7206.0
2021-11-12 09:55:00,29.79,29.88,29.79,29.82,23500.0,27.2489,27.3312,27.2489,27.2763,23500.0
2021-11-12 10:00:00,29.81,29.84,29.8,29.84,33408.0,27.2672,27.2946,27.258,27.2946,33408.0
2021-11-12 10:05:00,29.84,29.9,29.83,29.9,9410.0,27.2946,27.3495,27.2854,27.3495,9410.0
2021-11-12 10:10:00,29.89,29.9,29.85,29.87,21726.0,27.3403,27.3495,27.3037,27.322,21726.0
2021-11-12 10:15:00,29.87,29.92,29.86,29.92,39376.0,27.322,27.3678,27.3129,27.3678,39376.0
2021-11-12 10:20:00,29.92,29.95,29.91,29.91,23010.0,27.3678,27.3952,27.3586,27.3586,23010.0
2021-11-12 10:25:00,29.91,29.92,29.89,29.9,41992.0,27.3586,27.3678,27.3403,27.3495,41992.0
2021-11-12 10:30:00,29.9,29.94,29.89,29.9,26088.0,27.3495,27.3861,27.3403,27.3495,26088.0
2021-11-12 10:35:00,29.9,29.93,29.9,29.92,16358.0,27.3495,27.3769,27.3495,27.3678,16358.0
2021-11-12 10:40:00,29.92,29.93,29.9,29.93,16886.0,27.3678,27.3769,27.3495,27.3769,16886.0
2021-11-12 10:45:00,29.93,29.95,29.93,29.95,34600.0,27.3769,27.3952,27.3769,27.3952,34600.0
2021-11-12 10:50:00,29.95,29.99,29.95,29.98,49892.0,27.3952,27.4318,27.3952,27.4227,49892.0
2021-11-12 10:55:00,29.98,30.03,29.98,30.03,45538.0,27.4227,27.4684,27.4227,27.4684,45538.0
2021-11-12 11:00:00,30.03,30.06,30.02,30.06,27656.0,27.4684,27.4958,27.4592,27.4958,27656.0
2021-11-12 11:05:00,30.05,30.08,30.04,30.07,17530.0,27.4867,27.5141,27.4775,27.505,17530.0
2021-11-12 11:10:00,30.07,30.07,30.05,30.07,12114.0,27.505,27.505,27.4867,27.505,12114.0
2021-11-12 11:15:00,30.07,30.16,30.07,30.16,32290.0,27.505,27.5873,27.505,27.5873,32290.0
2021-11-12 11:20:00,30.16,30.16,30.13,30.14,38134.0,27.5873,27.5873,27.5599,27.569,38134.0
2021-11-12 11:25:00,30.13,30.13,30.1,30.11,52482.0,27.5599,27.5599,27.5324,27.5416,52482.0
2021-11-12 11:30:00,30.11,30.17,30.11,30.17,28832.0,27.5416,27.5964,27.5416,27.5964,28832.0
2021-11-12 11:35:00,30.17,30.18,30.16,30.17,21210.0,27.5964,27.6056,27.5873,27.5964,21210.0
2021-11-12 11:40:00,30.17,30.18,30.16,30.17,50032.0,27.5964,27.6056,27.5873,27.5964,50032.0
2021-11-12 11:45:00,30.17,30.17,30.13,30.14,19456.0,27.5964,27.5964,27.5599,27.569,19456.0
2021-11-12 11:50:00,30.13,30.16,30.12,30.16,60472.0,27.5599,27.5873,27.5507,27.5873,60472.0
2021-11-12 11:55:00,30.16,30.19,30.15,30.16,37016.0,27.5873,27.6147,27.5782,27.5873,37016.0
2021-11-12 12:00:00,30.16,30.16,30.12,30.13,36126.0,27.5873,27.5873,27.5507,27.5599,36126.0
2021-11-12 12:05:00,30.14,30.22,30.13,30.2,136060.0,27.569,27.6422,27.5599,27.6239,136060.0
2021-11-12 12:10:00,30.2,30.23,30.2,30.22,29706.0,27.6239,27.6513,27.6239,27.6422,29706.0
2021-11-12 12:15:00,30.21,30.23,30.2,30.2,30822.0,27.633,27.6513,27.6239,27.6239,30822.0
2021-11-12 12:20:00,30.2,30.21,30.18,30.21,36152.0,27.6239,27.633,27.6056,27.633,36152.0
2021-11-12 12:25:00,30.2,30.21,30.15,30.17,37456.0,27.6239,27.633,27.5782,27.5964,37456.0
2021-11-12 12:30:00,30.17,30.2,30.15,30.19,43198.0,27.5964,27.6239,27.5782,27.6147,43198.0
2021-11-12 12:35:00,30.18,30.19,30.18,30.18,23164.0,27.6056,27.6147,27.6056,27.6056,23164.0
2021-11-12 12:40:00,30.18,30.2,30.17,30.18,26150.0,27.6056,27.6239,27.5964,27.6056,26150.0
2021-11-12 12:45:00,30.18,30.18,30.17,30.17,14304.0,27.6056,27.6056,27.5964,27.5964,14304.0
2021-11-12 12:50:00,30.18,30.21,30.17,30.2,17800.0,27.6056,27.633,27.5964,27.6239,17800.0
2021-11-12 12:55:00,30.21,30.24,30.21,30.24,13884.0,27.633,27.6605,27.633,27.6605,13884.0
2021-11-12 13:00:00,30.24,30.24,30.2,30.21,26968.0,27.6605,27.6605,27.6239,27.633,26968.0
2021-11-12 13:05:00,30.21,30.25,30.2,30.25,57514.0,27.633,27.6696,27.6239,27.6696,57514.0
2021-11-12 13:10:00,30.24,30.26,30.24,30.24,65986.0,27.6605,27.6788,27.6605,27.6605,65986.0
2021-11-12 13:15:00,30.24,30.26,30.23,30.23,52802.0,27.6605,27.6788,27.6513,27.6513,52802.0
2021-11-12 13:20:00,30.23,30.24,30.21,30.21,7400.0,27.6513,27.6605,27.633,27.633,7400.0
2021-11-12 13:25:00,30.2,30.2,30.16,30.17,7258.0,27.6239,27.6239,27.5873,27.5964,7258.0
2021-11-12 13:30:00,30.17,30.21,30.16,30.19,23566.0,27.5964,27.633,27.5873,27.6147,23566.0
2021-11-12 13:35:00,30.19,30.2,30.17,30.18,26688.0,27.6147,27.6239,27.5964,27.6056,26688.0
2021-11-12 13:40:00,30.17,30.17,30.14,30.14,15354.0,27.5964,27.5964,27.569,27.569,15354.0
2021-11-12 13:45:00,30.14,30.14,30.1,30.11,45902.0,27.569,27.569,27.5324,27.5416,45902.0
2021-11-12 13:50:00,30.11,30.16,30.11,30.16,22672.0,27.5416,27.5873,27.5416,27.5873,22672.0
2021-11-12 13:55:00,30.16,30.17,30.15,30.15,18976.0,27.5873,27.5964,27.5782,27.5782,18976.0
2021-11-12 14:00:00,30.15,30.16,30.13,30.13,10254.0,27.5782,27.5873,27.5599,27.5599,10254.0
2021-11-12 14:05:00,30.13,30.15,30.11,30.15,17722.0,27.5599,27.5782,27.5416,27.5782,17722.0
2021-11-12 14:10:00,30.14,30.14,30.12,30.13,22966.0,27.569,27.569,27.5507,27.5599,22966.0
2021-11-12 14:15:00,30.13,30.13,30.09,30.09,16452.0,27.5599,27.5599,27.5233,27.5233,16452.0
2021-11-12 14:20:00,30.09,30.09,30.07,30.07,21850.0,27.5233,27.5233,27.505,27.505,21850.0
2021-11-12 14:25:00,30.08,30.11,30.07,30.1,24288.0,27.5141,27.5416,27.505,27.5324,24288.0
2021-11-12 14:30:00,30.1,30.1,30.08,30.08,16090.0,27.5324,27.5324,27.5141,27.5141,16090.0
2021-11-12 14:35:00,30.08,30.1,30.07,30.09,18178.0,27.5141,27.5324,27.505,27.5233,18178.0
2021-11-12 14:40:00,30.09,30.1,30.08,30.09,24602.0,27.5233,27.5324,27.5141,27.5233,24602.0
2021-11-12 14:45:00,30.09,30.09,30.08,30.08,30832.0,27.5233,27.5233,27.5141,27.5141,30832.0
2021-11-12 14:50:00,30.08,30.12,30.08,30.11,49340.0,27.5141,27.5507,27.5141,27.5416,49340.0
2021-11-12 14:55:00,30.11,30.14,30.11,30.13,32892.0,27.5416,27.569,27.5416,27.5599,32892.0
2021-11-12 15:00:00,30.13,30.16,30.12,30.13,51634.0,27.5599,27.5873,27.5507,27.5599,51634.0
2021-11-12 15:05:00,30.13,30.17,30.12,30.17,42856.0,27.5599,27.5964,27.5507,27.5964,42856.0
2021-11-12 15:10:00,30.17,30.18,30.17,30.17,33966.0,27.5964,27.6056,27.5964,27.5964,33966.0
2021-11-12 15:15:00,30.17,30.18,30.16,30.18,32938.0,27.5964,27.6056,27.5873,27.6056,32938.0
2021-11-12 15:20:00,30.18,30.21,30.18,30.2,45796.0,27.6056,27.633,27.6056,27.6239,45796.0
2021-11-12 15:25:00,30.2,30.22,30.18,30.21,78832.0,27.6239,27.6422,27.6056,27.633,78832.0
2021-11-12 15:30:00,30.21,30.24,30.21,30.23,84568.0,27.633,27.6605,27.633,27.6513,84568.0
2021-11-12 15:35:00,30.23,30.24,30.16,30.22,142418.0,27.6513,27.6605,27.5873,27.6422,142418.0
2021-11-12 15:40:00,30.21,30.23,30.19,30.21,78114.0,27.633,27.6513,27.6147,27.633,78114.0
2021-11-12 15:45:00,30.21,30.21,30.17,30.17,67418.0,27.633,27.633,27.5964,27.5964,67418.0
2021-11-12 15:50:00,30.17,30.18,30.11,30.11,121342.0,27.5964,27.6056,27.5416,27.5416,121342.0
2021-11-12 15:55:00,30.11,30.16,30.08,30.13,534344.0,27.5416,27.5873,27.5141,27.5599,534344.0
2021-11-15 09:30:00,30.17,30.29,30.13,30.24,105258.0,27.5964,27.7062,27.5599,27.6605,105258.0
2021-11-15 09:35:00,30.24,30.29,30.15,30.15,92020.0,27.6605,27.7062,27.5782,27.5782,92020.0
2021-11-15 09:40:00,30.18,30.21,30.1,30.2,90882.0,27.6056,27.633,27.5324,27.6239,90882.0
2021-11-15 09:45:00,30.2,30.2,30.12,30.13,54386.0,27.6239,27.6239,27.5507,27.5599,54386.0
2021-11-15 09:50:00,30.14,30.14,30.06,30.1,29772.0,27.569,27.569,27.4958,27.5324,29772.0
2021-11-15 09:55:00,30.09,30.18,30.09,30.18,86924.0,27.5233,27.6056,27.5233,27.6056,86924.0
2021-11-15 10:00:00,30.17,30.18,30.13,30.16,37304.0,27.5964,27.6056,27.5599,27.5873,37304.0
2021-11-15 10:05:00,30.16,30.2,30.15,30.16,39774.0,27.5873,27.6239,27.5782,27.5873,39774.0
2021-11-15 10:10:00,30.16,30.24,30.16,30.22,30288.0,27.5873,27.6605,27.5873,27.6422,30288.0
2021-11-15 10:15:00,30.23,30.25,30.21,30.22,17458.0,27.6513,27.6696,27.633,27.6422,17458.0
2021-11-15 10:20:00,30.22,30.24,30.2,30.24,22976.0,27.6422,27.6605,27.6239,27.6605,22976.0
2021-11-15 10:25:00,30.24,30.27,30.23,30.26,36692.0,27.6605,27.6879,27.6513,27.6788,36692.0
2021-11-15 10:30:00,30.26,30.29,30.25,30.25,41870.0,27.6788,27.7062,27.6696,27.6696,41870.0
2021-11-15 10:35:00,30.25,30.27,30.23,30.26,50376.0,27.6696,27.6879,27.6513,27.6788,50376.0
2021-11-15 10:40:00,30.26,30.27,30.2,30.2,40682.0,27.6788,27.6879,27.6239,27.6239,40682.0
2021-11-15 10:45:00,30.2,30.24,30.2,30.23,24520.0,27.6239,27.6605,27.6239,27.6513,24520.0
2021-11-15 10:50:00,30.23,30.23,30.18,30.21,29242.0,27.6513,27.6513,27.6056,27.633,29242.0
2021-11-15 10:55:00,30.21,30.22,30.18,30.18,35868.0,27.633,27.6422,27.6056,27.6056,35868.0
2021-11-15 11:00:00,30.18,30.22,30.18,30.18,41330.0,27.6056,27.6422,27.6056,27.6056,41330.0
2021-11-15 11:05:00,30.18,30.22,30.17,30.18,22852.0,27.6056,27.6422,27.5964,27.6056,22852.0
2021-11-15 11:10:00,30.17,30.23,30.15,30.22,44168.0,27.5964,27.6513,27.5782,27.6422,44168.0
2021-11-15 11:15:00,30.22,30.3,30.22,30.29,52266.0,27.6422,27.7154,27.6422,27.7062,52266.0
2021-11-15 11:20:00,30.28,30.29,30.25,30.28,44928.0,27.6971,27.7062,27.6696,27.6971,44928.0
2021-11-15 11:25:00,30.28,30.28,30.23,30.25,16742.0,27.6971,27.6971,27.6513,27.6696,16742.0
2021-11-15 11:30:00,30.25,30.27,30.23,30.27,21932.0,27.6696,27.6879,27.6513,27.6879,21932.0
2021-11-15 11:35:00,30.27,30.28,30.25,30.27,39388.0,27.6879,27.6971,27.6696,27.6879,39388.0
2021-11-15 11:40:00,30.27,30.28,30.13,30.13,34060.0,27.6879,27.6971,27.5599,27.5599,34060.0
2021-11-15 11:45:00,30.13,30.16,30.1,30.13,15744.0,27.5599,27.5873,27.5324,27.5599,15744.0
2021-11-15 11:50:00,30.11,30.16,30.1,30.15,24780.0,27.5416,27.5873,27.5324,27.5782,24780.0
2021-11-15 11:55:00,30.15,30.18,30.15,30.16,17314.0,27.5782,27.6056,27.5782,27.5873,17314.0
2021-11-15 12:00:00,30.16,30.2,30.16,30.19,23358.0,27.5873,27.6239,27.5873,27.6147,23358.0
2021-11-15 12:05:00,30.18,30.19,30.18,30.18,27114.0,27.6056,27.6147,27.6056,27.6056,27114.0
2021-11-15 12:10:00,30.18,30.2,30.17,30.17,91982.0,27.6056,27.6239,27.5964,27.5964,91982.0
2021-11-15 12:15:00,30.17,30.18,30.15,30.18,12086.0,27.5964,27.6056,27.5782,27.6056,12086.0
2021-11-15 12:20:00,30.18,30.2,30.17,30.18,16896.0,27.6056,27.6239,27.5964,27.6056,16896.0
2021-11-15 12:25:00,30.18,30.2,30.17,30.18,13482.0,27.6056,27.6239,27.5964,27.6056,13482.0
2021-11-15 12:30:00,30.18,30.21,30.18,30.2,17116.0,27.6056,27.633,27.6056,27.6239,17116.0
2021-11-15 12:35:00,30.2,30.24,30.2,30.22,16022.0,27.6239,27.6605,27.6239,27.6422,16022.0
2021-11-15 12:40:00,30.22,30.23,30.21,30.23,9108.0,27.6422,27.6513,27.633,27.6513,9108.0
2021-11-15 12:45:00,30.23,30.24,30.22,30.23,20914.0,27.6513,27.6605,27.6422,27.6513,20914.0
2021-11-15 12:50:00,30.23,30.25,30.23,30.23,14638.0,27.6513,27.6696,27.6513,27.6513,14638.0
2021-11-15 12:55:00,30.23,30.28,30.23,30.28,6978.0,27.6513,27.6971,27.6513,27.6971,6978.0
2021-11-15 13:00:00,30.28,30.29,30.25,30.27,19094.0,27.6971,27.7062,27.6696,27.6879,19094.0
2021-11-15 13:05:00,30.27,30.28,30.26,30.28,8022.0,27.6879,27.6971,27.6788,27.6971,8022.0
2021-11-15 13:10:00,30.28,30.28,30.27,30.27,17326.0,27.6971,27.6971,27.6879,27.6879,17326.0
2021-11-15 13:15:00,30.26,30.27,30.23,30.23,14482.0,27.6788,27.6879,27.6513,27.6513,14482.0
2021-11-15 13:20:00,30.23,30.24,30.21,30.21,19456.0,27.6513,27.6605,27.633,27.633,19456.0
2021-11-15 13:25:00,30.21,30.21,30.2,30.21,24196.0,27.633,27.633,27.6239,27.633,24196.0
2021-11-15 13:30:00,30.21,30.23,30.18,30.18,20644.0,27.633,27.6513,27.6056,27.6056,20644.0
2021-11-15 13:35:00,30.18,30.18,30.17,30.17,17988.0,27.6056,27.6056,27.5964,27.5964,17988.0
2021-11-15 13:40:00,30.18,30.18,30.17,30.17,10704.0,27.6056,27.6056,27.5964,27.5964,10704.0
2021-11-15 13:45:00,30.17,30.18,30.17,30.18,15532.0,27.5964,27.6056,27.5964,27.6056,15532.0
2021-11-15 13:50:00,30.17,30.18,30.16,30.18,10462.0,27.5964,27.6056,27.5873,27.6056,10462.0
2021-11-15 13:55:00,30.18,30.2,30.18,30.2,27078.0,27.6056,27.6239,27.6056,27.6239,27078.0
2021-11-15 14:00:00,30.2,30.21,30.18,30.21,18276.0,27.6239,27.633,27.6056,27.633,18276.0
2021-11-15 14:05:00,30.21,30.21,30.18,30.19,12372.0,27.633,27.633,27.6056,27.6147,12372.0
2021-11-15 14:10:00,30.18,30.21,30.18,30.21,12878.0,27.6056,27.633,27.6056,27.633,12878.0
2021-11-15 14:15:00,30.21,30.21,30.18,30.19,18214.0,27.633,27.633,27.6056,27.6147,18214.0
2021-11-15 14:20:00,30.2,30.22,30.18,30.22,34652.0,27.6239,27.6422,27.6056,27.6422,34652.0
2021-11-15 14:25:00,30.22,30.23,30.21,30.23,21830.0,27.6422,27.6513,27.633,27.6513,21830.0
2021-11-15 14:30:00,30.23,30.25,30.22,30.24,37706.0,27.6513,27.6696,27.6422,27.6605,37706.0
2021-11-15 14:35:00,30.25,30.28,30.25,30.28,16044.0,27.6696,27.6971,27.6696,27.6971,16044.0
2021-11-15 14:40:00,30.27,30.28,30.25,30.27,28882.0,27.6879,27.6971,27.6696,27.6879,28882.0
2021-11-15 14:45:00,30.27,30.27,30.24,30.25,28404.0,27.6879,27.6879,27.6605,27.6696,28404.0
2021-11-15 14:50:00,30.25,30.26,30.25,30.25,16654.0,27.6696,27.6788,27.6696,27.6696,16654.0
2021-11-15 14:55:00,30.25,30.26,30.25,30.25,15432.0,27.6696,27.6788,27.6696,27.6696,15432.0
2021-11-15 15:00:00,30.25,30.25,30.23,30.25,14138.0,27.6696,27.6696,27.6513,27.6696,14138.0
2021-11-15 15:05:00,30.25,30.25,30.22,30.23,28204.0,27.6696,27.6696,27.6422,27.6513,28204.0
2021-11-15 15:10:00,30.23,30.23,30.21,30.22,21662.0,27.6513,27.6513,27.633,27.6422,21662.0
2021-11-15 15:15:00,30.22,30.23,30.21,30.21,21364.0,27.6422,27.6513,27.633,27.633,21364.0
2021-11-15 15:20:00,30.21,30.22,30.2,30.22,29794.0,27.633,27.6422,27.6239,27.6422,29794.0
2021-11-15 15:25:00,30.22,30.26,30.21,30.25,30040.0,27.6422,27.6788,27.633,27.6696,30040.0
2021-11-15 15:30:00,30.25,30.25,30.2,30.21,52256.0,27.6696,27.6696,27.6239,27.633,52256.0
2021-11-15 15:35:00,30.2,30.23,30.18,30.22,64422.0,27.6239,27.6513,27.6056,27.6422,64422.0
2021-11-15 15:40:00,30.22,30.25,30.21,30.23,89478.0,27.6422,27.6696,27.633,27.6513,89478.0
2021-11-15 15:45:00,30.23,30.23,30.2,30.21,81012.0,27.6513,27.6513,27.6239,27.633,81012.0
2021-11-15 15:50:00,30.21,30.3,30.2,30.27,170208.0,27.633,27.7154,27.6239,27.6879,170208.0
2021-11-15 15:55:00,30.27,30.34,30.27,30.32,337912.0,27.6879,27.7519,27.6879,27.7337,337912.0
2021-11-16 09:30:00,30.41,30.65,30.41,30.6,131848.0,27.816,28.0355,27.816,27.9898,131848.0
2021-11-16 09:35:00,30.58,30.7,30.58,30.69,47062.0,27.9715,28.0812,27.9715,28.0721,47062.0
2021-11-16 09:40:00,30.7,30.72,30.61,30.64,70204.0,28.0812,28.0995,27.9989,28.0264,70204.0
2021-11-16 09:45:00,30.64,30.67,30.55,30.58,40002.0,28.0264,28.0538,27.944,27.9715,40002.0
2021-11-16 09:50:00,30.58,30.65,30.58,30.64,39898.0,27.9715,28.0355,27.9715,28.0264,39898.0
2021-11-16 09:55:00,30.65,30.65,30.62,30.64,23730.0,28.0355,28.0355,28.0081,28.0264,23730.0
2021-11-16 10:00:00,30.65,30.66,30.61,30.63,58040.0,28.0355,28.0446,27.9989,28.0172,58040.0
2021-11-16 10:05:00,30.63,30.67,30.63,30.67,29256.0,28.0172,28.0538,28.0172,28.0538,29256.0
2021-11-16 10:10:00,30.66,30.67,30.64,30.64,19708.0,28.0446,28.0538,28.0264,28.0264,19708.0
2021-11-16 10:15:00,30.64,30.65,30.6,30.61,18984.0,28.0264,28.0355,27.9898,27.9989,18984.0
2021-11-16 10:20:00,30.6,30.64,30.6,30.61,24710.0,27.9898,28.0264,27.9898,27.9989,24710.0
2021-11-16 10:25:00,30.62,30.64,30.61,30.63,16616.0,28.0081,28.0264,27.9989,28.0172,16616.0
2021-11-16 10:30:00,30.63,30.65,30.61,30.63,23806.0,28.0172,28.0355,27.9989,28.0172,23806.0
2021-11-16 10:35:00,30.63,30.67,30.61,30.66,19624.0,28.0172,28.0538,27.9989,28.0446,19624.0
2021-11-16 10:40:00,30.65,30.68,30.65,30.65,35004.0,28.0355,28.0629,28.0355,28.0355,35004.0
2021-11-16 10:45:00,30.64,30.64,30.61,30.61,21028.0,28.0264,28.0264,27.9989,27.9989,21028.0
2021-11-16 10:50:00,30.63,30.64,30.61,30.64,36160.0,28.0172,28.0264,27.9989,28.0264,36160.0
2021-11-16 10:55:00,30.64,30.67,30.62,30.65,42436.0,28.0264,28.0538,28.0081,28.0355,42436.0
2021-11-16 11:00:00,30.66,30.66,30.6,30.61,29864.0,28.0446,28.0446,27.9898,27.9989,29864.0
2021-11-16 11:05:00,30.61,30.64,30.61,30.61,27022.0,27.9989,28.0264,27.9989,27.9989,27022.0
2021-11-16 11:10:00,30.61,30.65,30.61,30.64,26076.0,27.9989,28.0355,27.9989,28.0264,26076.0
2021-11-16 11:15:00,30.64,30.66,30.63,30.66,19668.0,28.0264,28.0446,28.0172,28.0446,19668.0
2021-11-16 11:20:00,30.66,30.72,30.66,30.67,21770.0,28.0446,28.0995,28.0446,28.0538,21770.0
2021-11-16 11:25:00,30.67,30.68,30.64,30.67,20132.0,28.0538,28.0629,28.0264,28.0538,20132.0
2021-11-16 11:30:00,30.68,30.68,30.67,30.68,24186.0,28.0629,28.0629,28.0538,28.0629,24186.0
2021-11-16 11:35:00,30.68,30.72,30.67,30.71,69576.0,28.0629,28.0995,28.0538,28.0904,69576.0
2021-11-16 11:40:00,30.71,30.73,30.71,30.71,14262.0,28.0904,28.1087,28.0904,28.0904,14262.0
2021-11-16 11:45:00,30.71,30.72,30.7,30.72,16456.0,28.0904,28.0995,28.0812,28.0995,16456.0
2021-11-16 11:50:00,30.71,30.76,30.71,30.76,42310.0,28.0904,28.1361,28.0904,28.1361,42310.0
2021-11-16 11:55:00,30.75,30.75,30.74,30.75,17362.0,28.127,28.127,28.1178,28.127,17362.0
2021-11-16 12:00:00,30.75,30.75,30.71,30.71,25140.0,28.127,28.127,28.0904,28.0904,25140.0
2021-11-16 12:05:00,30.71,30.75,30.71,30.74,20480.0,28.0904,28.127,28.0904,28.1178,20480.0
2021-11-16 12:10:00,30.74,30.78,30.74,30.77,19782.0,28.1178,28.1544,28.1178,28.1453,19782.0
2021-11-16 12:15:00,30.77,30.82,30.77,30.81,46864.0,28.1453,28.191,28.1453,28.1819,46864.0
2021-11-16 12:20:00,30.82,30.82,30.8,30.82,15260.0,28.191,28.191,28.1727,28.191,15260.0
2021-11-16 12:25:00,30.82,30.82,30.77,30.78,21122.0,28.191,28.191,28.1453,28.1544,21122.0
2021-11-16 12:30:00,30.78,30.79,30.76,30.77,24646.0,28.1544,28.1636,28.1361,28.1453,24646.0
2021-11-16 12:35:00,30.77,30.78,30.76,30.78,70254.0,28.1453,28.1544,28.1361,28.1544,70254.0
2021-11-16 12:40:00,30.78,30.82,30.77,30.82,28310.0,28.1544,28.191,28.1453,28.191,28310.0
2021-11-16 12:45:00,30.82,30.84,30.81,30.82,34760.0,28.191,28.2093,28.1819,28.191,34760.0
2021-11-16 12:50:00,30.82,30.84,30.81,30.84,33096.0,28.191,28.2093,28.1819,28.2093,33096.0
2021-11-16 12:55:00,30.84,30.85,30.84,30.85,42032.0,28.2093,28.2184,28.2093,28.2184,42032.0
2021-11-16 13:00:00,30.85,30.86,30.85,30.86,37044.0,28.2184,28.2276,28.2184,28.2276,37044.0
2021-11-16 13:05:00,30.86,30.87,30.85,30.86,40536.0,28.2276,28.2367,28.2184,28.2276,40536.0
2021-11-16 13:10:00,30.86,30.88,30.86,30.86,44946.0,28.2276,28.2459,28.2276,28.2276,44946.0
2021-11-16 13:15:00,30.86,30.88,30.86,30.88,52840.0,28.2276,28.2459,28.2276,28.2459,52840.0
2021-11-16 13:20:00,30.88,30.88,30.83,30.83,65956.0,28.2459,28.2459,28.2001,28.2001,65956.0
2021-11-16 13:25:00,30.83,30.86,30.83,30.83,36972.0,28.2001,28.2276,28.2001,28.2001,36972.0
2021-11-16 13:30:00,30.83,30.85,30.83,30.84,51460.0,28.2001,28.2184,28.2001,28.2093,51460.0
2021-11-16 13:35:00,30.84,30.85,30.77,30.78,43648.0,28.2093,28.2184,28.1453,28.1544,43648.0
2021-11-16 13:40:00,30.78,30.83,30.77,30.82,25482.0,28.1544,28.2001,28.1453,28.191,25482.0
2021-11-16 13:45:00,30.82,30.83,30.79,30.79,53284.0,28.191,28.2001,28.1636,28.1636,53284.0
2021-11-16 13:50:00,30.79,30.81,30.78,30.81,48176.0,28.1636,28.1819,28.1544,28.1819,48176.0
2021-11-16 13:55:00,30.8,30.81,30.77,30.78,41070.0,28.1727,28.1819,28.1453,28.1544,41070.0
2021-11-16 14:00:00,30.78,30.78,30.77,30.77,20940.0,28.1544,28.1544,28.1453,28.1453,20940.0
2021-11-16 14:05:00,30.77,30.78,30.76,30.77,24218.0,28.1453,28.1544,28.1361,28.1453,24218.0
2021-11-16 14:10:00,30.77,30.77,30.73,30.74,53194.0,28.1453,28.1453,28.1087,28.1178,53194.0
2021-11-16 14:15:00,30.74,30.74,30.71,30.73,35240.0,28.1178,28.1178,28.0904,28.1087,35240.0
2021-11-16 14:20:00,30.73,30.73,30.68,30.68,42352.0,28.1087,28.1087,28.0629,28.0629,42352.0
2021-11-16 14:25:00,30.68,30.75,30.68,30.75,43898.0,28.0629,28.127,28.0629,28.127,43898.0
2021-11-16 14:30:00,30.74,30.82,30.74,30.8,79552.0,28.1178,28.191,28.1178,28.1727,79552.0
2021-11-16 14:35:00,30.8,30.84,30.8,30.82,61212.0,28.1727,28.2093,28.1727,28.191,61212.0
2021-11-16 14:40:00,30.82,30.83,30.8,30.8,35122.0,28.191,28.2001,28.1727,28.1727,35122.0
2021-11-16 14:45:00,30.8,30.81,30.78,30.8,39186.0,28.1727,28.1819,28.1544,28.1727,39186.0
2021-11-16 14:50:00,30.8,30.81,30.78,30.79,37696.0,28.1727,28.1819,28.1544,28.1636,37696.0
2021-11-16 14:55:00,30.79,30.8,30.79,30.8,22166.0,28.1636,28.1727,28.1636,28.1727,22166.0
2021-11-16 15:00:00,30.8,30.81,30.79,30.79,31798.0,28.1727,28.1819,28.1636,28.1636,31798.0
2021-11-16 15:05:00,30.79,30.8,30.78,30.8,78146.0,28.1636,28.1727,28.1544,28.1727,78146.0
2021-11-16 15:10:00,30.8,30.81,30.79,30.81,62934.0,28.1727,28.1819,28.1636,28.1819,62934.0
2021-11-16 15:15:00,30.81,30.81,30.75,30.77,43648.0,28.1819,28.1819,28.127,28.1453,43648.0
2021-11-16 15:20:00,30.77,30.79,30.75,30.78,216010.0,28.1453,28.1636,28.127,28.1544,216010.0
2021-11-16 15:25:00,30.78,30.78,30.72,30.75,105636.0,28.1544,28.1544,28.0995,28.127,105636.0
2021-11-16 15:30:00,30.76,30.76,30.72,30.74,79468.0,28.1361,28.1361,28.0995,28.1178,79468.0
2021-11-16 15:35:00,30.74,30.74,30.68,30.69,95130.0,28.1178,28.1178,28.0629,28.0721,95130.0
2021-11-16 15:40:00,30.69,30.74,30.68,30.73,79512.0,28.0721,28.1178,28.0629,28.1087,79512.0
2021-11-16 15:45:00,30.73,30.75,30.72,30.72,82382.0,28.1087,28.127,28.0995,28.0995,82382.0
2021-11-16 15:50:00,30.72,30.72,30.67,30.68,118700.0,28.0995,28.0995,28.0538,28.0629,118700.0
2021-11-16 15:55:00,30.68,30.68,30.65,30.68,285584.0,28.0629,28.0629,28.0355,28.0629,285584.0
2021-11-17 09:30:00,30.68,30.73,30.56,30.61,70540.0,28.0629,28.1087,27.9532,27.9989,70540.0
2021-11-17 09:35:00,30.59,30.6,30.5,30.57,23190.0,27.9806,27.9898,27.8983,27.9623,23190.0
2021-11-17 09:40:00,30.57,30.68,30.55,30.63,22922.0,27.9623,28.0629,27.944,28.0172,22922.0
2021-11-17 09:45:00,30.61,30.63,30.56,30.58,23816.0,27.9989,28.0172,27.9532,27.9715,23816.0
2021-11-17 09:50:00,30.57,30.58,30.51,30.57,14236.0,27.9623,27.9715,27.9074,27.9623,14236.0
2021-11-17 09:55:00,30.58,30.59,30.54,30.57,18214.0,27.9715,27.9806,27.9349,27.9623,18214.0
2021-11-17 10:00:00,30.58,30.61,30.54,30.61,19422.0,27.9715,27.9989,27.9349,27.9989,19422.0
2021-11-17 10:05:00,30.61,30.64,30.61,30.61,26262.0,27.9989,28.0264,27.9989,27.9989,26262.0
2021-11-17 10:10:00,30.61,30.67,30.61,30.67,21032.0,27.9989,28.0538,27.9989,28.0538,21032.0
2021-11-17 10:15:00,30.66,30.7,30.65,30.68,23588.0,28.0446,28.0812,28.0355,28.0629,23588.0
2021-11-17 10:20:00,30.68,30.68,30.61,30.62,17258.0,28.0629,28.0629,27.9989,28.0081,17258.0
2021-11-17 10:25:00,30.64,30.66,30.63,30.66,21526.0,28.0264,28.0446,28.0172,28.0446,21526.0
2021-11-17 10:30:00,30.66,30.68,30.65,30.68,13426.0,28.0446,28.0629,28.0355,28.0629,13426.0
2021-11-17 10:35:00,30.68,30.74,30.68,30.74,20724.0,28.0629,28.1178,28.0629,28.1178,20724.0
2021-11-17 10:40:00,30.74,30.74,30.68,30.7,28394.0,28.1178,28.1178,28.0629,28.0812,28394.0
2021-11-17 10:45:00,30.7,30.73,30.7,30.71,19950.0,28.0812,28.1087,28.0812,28.0904,19950.0
2021-11-17 10:50:00,30.71,30.72,30.66,30.68,26872.0,28.0904,28.0995,28.0446,28.0629,26872.0
2021-11-17 10:55:00,30.68,30.7,30.66,30.66,13988.0,28.0629,28.0812,28.0446,28.0446,13988.0
2021-11-17 11:00:00,30.67,30.67,30.62,30.62,21802.0,28.0538,28.0538,28.0081,28.0081,21802.0
2021-11-17 11:05:00,30.63,30.64,30.62,30.63,18256.0,28.0172,28.0264,28.0081,28.0172,18256.0
2021-11-17 11:10:00,30.63,30.64,30.62,30.63,18674.0,28.0172,28.0264,28.0081,28.0172,18674.0
2021-11-17 11:15:00,30.63,30.64,30.61,30.64,27442.0,28.0172,28.0264,27.9989,28.0264,27442.0
2021-11-17 11:20:00,30.64,30.65,30.55,30.56,30138.0,28.0264,28.0355,27.944,27.9532,30138.0
2021-11-17 11:25:00,30.54,30.57,30.54,30.55,28028.0,27.9349,27.9623,27.9349,27.944,28028.0
2021-11-17 11:30:00,30.55,30.58,30.55,30.57,16368.0,27.944,27.9715,27.944,27.9623,16368.0
2021-11-17 11:35:00,30.58,30.58,30.56,30.56,13672.0,27.9715,27.9715,27.9532,27.9532,13672.0
2021-11-17 11:40:00,30.57,30.58,30.52,30.53,28268.0,27.9623,27.9715,27.9166,27.9257,28268.0
2021-11-17 11:45:00,30.53,30.57,30.52,30.57,31064.0,27.9257,27.9623,27.9166,27.9623,31064.0
2021-11-17 11:50:00,30.58,30.6,30.55,30.6,42080.0,27.9715,27.9898,27.944,27.9898,42080.0
2021-11-17 11:55:00,30.6,30.61,30.6,30.61,12984.0,27.9898,27.9989,27.9898,27.9989,12984.0
2021-11-17 12:00:00,30.61,30.62,30.59,30.62,42246.0,27.9989,28.0081,27.9806,28.0081,42246.0
2021-11-17 12:05:00,30.63,30.63,30.6,30.61,19038.0,28.0172,28.0172,27.9898,27.9989,19038.0
2021-11-17 12:10:00,30.61,30.63,30.61,30.63,19322.0,27.9989,28.0172,27.9989,28.0172,19322.0
2021-11-17 12:15:00,30.63,30.65,30.62,30.65,21818.0,28.0172,28.0355,28.0081,28.0355,21818.0
2021-11-17 12:20:00,30.65,30.67,30.63,30.65,29158.0,28.0355,28.0538,28.0172,28.0355,29158.0
2021-11-17 12:25:00,30.65,30.65,30.59,30.59,16456.0,28.0355,28.0355,27.9806,27.9806,16456.0
2021-11-17 12:30:00,30.59,30.61,30.59,30.61,26336.0,27.9806,27.9989,27.9806,27.9989,26336.0
2021-11-17 12:35:00,30.61,30.63,30.6,30.61,21156.0,27.9989,28.0172,27.9898,27.9989,21156.0
2021-11-17 12:40:00,30.61,30.61,30.58,30.6,22004.0,27.9989,27.9989,27.9715,27.9898,22004.0
2021-11-17 12:45:00,30.6,30.61,30.59,30.61,12390.0,27.9898,27.9989,27.9806,27.9989,12390.0
2021-11-17 12:50:00,30.61,30.63,30.6,30.63,29528.0,27.9989,28.0172,27.9898,28.0172,29528.0
2021-11-17 12:55:00,30.63,30.64,30.61,30.63,17516.0,28.0172,28.0264,27.9989,28.0172,17516.0
2021-11-17 13:00:00,30.63,30.63,30.58,30.59,16308.0,28.0172,28.0172,27.9715,27.9806,16308.0
2021-11-17 13:05:00,30.59,30.61,30.59,30.61,20242.0,27.9806,27.9989,27.9806,27.9989,20242.0
2021-11-17 13:10:00,30.61,30.65,30.6,30.64,22880.0,27.9989,28.0355,27.9898,28.0264,22880.0
2021-11-17 13:15:00,30.64,30.65,30.63,30.64,9926.0,28.0264,28.0355,28.0172,28.0264,9926.0
2021-11-17 13:20:00,30.64,30.65,30.62,30.64,20002.0,28.0264,28.0355,28.0081,28.0264,20002.0
2021-11-17 13:25:00,30.64,30.65,30.64,30.64,16728.0,28.0264,28.0355,28.0264,28.0264,16728.0
2021-11-17 13:30:00,30.64,30.64,30.6,30.61,19110.0,28.0264,28.0264,27.9898,27.9989,19110.0
2021-11-17 13:35:00,30.61,30.62,30.6,30.62,24216.0,27.9989,28.0081,27.9898,28.0081,24216.0
2021-11-17 13:40:00,30.61,30.65,30.61,30.64,14758.0,27.9989,28.0355,27.9989,28.0264,14758.0
2021-11-17 13:45:00,30.64,30.64,30.61,30.62,16250.0,28.0264,28.0264,27.9989,28.0081,16250.0
2021-11-17 13:50:00,30.61,30.63,30.61,30.61,21278.0,27.9989,28.0172,27.9989,27.9989,21278.0
2021-11-17 13:55:00,30.61,30.65,30.61,30.64,26542.0,27.9989,28.0355,27.9989,28.0264,26542.0
2021-11-17 14:00:00,30.64,30.64,30.61,30.62,20482.0,28.0264,28.0264,27.9989,28.0081,20482.0
2021-11-17 14:05:00,30.62,30.62,30.61,30.61,8940.0,28.0081,28.0081,27.9989,27.9989,8940.0
2021-11-17 14:10:00,30.61,30.61,30.6,30.61,24292.0,27.9989,27.9989,27.9898,27.9989,24292.0
2021-11-17 14:15:00,30.6,30.6,30.56,30.56,27032.0,27.9898,27.9898,27.9532,27.9532,27032.0
2021-11-17 14:20:00,30.56,30.56,30.55,30.55,15744.0,27.9532,27.9532,27.944,27.944,15744.0
2021-11-17 14:25:00,30.55,30.55,30.51,30.51,30532.0,27.944,27.944,27.9074,27.9074,30532.0
2021-11-17 14:30:00,30.51,30.56,30.5,30.55,20120.0,27.9074,27.9532,27.8983,27.944,20120.0
2021-11-17 14:35:00,30.55,30.59,30.55,30.59,20458.0,27.944,27.9806,27.944,27.9806,20458.0
2021-11-17 14:40:00,30.59,30.59,30.58,30.59,18138.0,27.9806,27.9806,27.9715,27.9806,18138.0
2021-11-17 14:45:00,30.59,30.63,30.59,30.63,15840.0,27.9806,28.0172,27.9806,28.0172,15840.0
2021-11-17 14:50:00,30.63,30.64,30.61,30.61,25234.0,28.0172,28.0264,27.9989,27.9989,25234.0
2021-11-17 14:55:00,30.62,30.64,30.61,30.64,15066.0,28.0081,28.0264,27.9989,28.0264,15066.0
2021-11-17 15:00:00,30.63,30.65,30.63,30.65,21698.0,28.0172,28.0355,28.0172,28.0355,21698.0
2021-11-17 15:05:00,30.65,30.66,30.64,30.65,20268.0,28.0355,28.0446,28.0264,28.0355,20268.0
2021-11-17 15:10:00,30.66,30.66,30.61,30.62,23714.0,28.0446,28.0446,27.9989,28.0081,23714.0
2021-11-17 15:15:00,30.62,30.67,30.61,30.65,26034.0,28.0081,28.0538,27.9989,28.0355,26034.0
2021-11-17 15:20:00,30.65,30.72,30.65,30.71,74758.0,28.0355,28.0995,28.0355,28.0904,74758.0
2021-11-17 15:25:00,30.71,30.71,30.68,30.7,57154.0,28.0904,28.0904,28.0629,28.0812,57154.0
2021-11-17 15:30:00,30.7,30.71,30.68,30.71,75524.0,28.0812,28.0904,28.0629,28.0904,75524.0
2021-11-17 15:35:00,30.71,30.75,30.7,30.75,59636.0,28.0904,28.127,28.0812,28.127,59636.0
2021-11-17 15:40:00,30.74,30.75,30.71,30.72,72570.0,28.1178,28.127,28.0904,28.0995,72570.0
2021-11-17 15:45:00,30.71,30.75,30.71,30.73,88068.0,28.0904,28.127,28.0904,28.1087,88068.0
2021-11-17 15:50:00,30.73,30.73,30.64,30.64,199262.0,28.1087,28.1087,28.0264,28.0264,199262.0
2021-11-17 15:55:00,30.63,30.66,30.59,30.61,465446.0,28.0172,28.0446,27.9806,27.9989,465446.0
2021-11-18 09:30:00,30.67,30.73,30.59,30.59,121322.0,28.0538,28.1087,27.9806,27.9806,121322.0
2021-11-18 09:35:00,30.59,30.61,30.53,30.61,32102.0,27.9806,27.9989,27.9257,27.9989,32102.0
2021-11-18 09:40:00,30.61,30.67,30.59,30.6,45558.0,27.9989,28.0538,27.9806,27.9898,45558.0
2021-11-18 09:45:00,30.59,30.66,30.58,30.66,28608.0,27.9806,28.0446,27.9715,28.0446,28608.0
2021-11-18 09:50:00,30.66,30.68,30.59,30.59,23084.0,28.0446,28.0629,27.9806,27.9806,23084.0
2021-11-18 09:55:00,30.59,30.66,30.58,30.65,25492.0,27.9806,28.0446,27.9715,28.0355,25492.0
2021-11-18 10:00:00,30.64,30.65,30.61,30.63,13972.0,28.0264,28.0355,27.9989,28.0172,13972.0
2021-11-18 10:05:00,30.64,30.67,30.63,30.64,22458.0,28.0264,28.0538,28.0172,28.0264,22458.0
2021-11-18 10:10:00,30.63,30.63,30.58,30.59,21724.0,28.0172,28.0172,27.9715,27.9806,21724.0
2021-11-18 10:15:00,30.59,30.61,30.57,30.58,29260.0,27.9806,27.9989,27.9623,27.9715,29260.0
2021-11-18 10:20:00,30.58,30.61,30.56,30.58,28784.0,27.9715,27.9989,27.9532,27.9715,28784.0
2021-11-18 10:25:00,30.58,30.61,30.57,30.6,11446.0,27.9715,27.9989,27.9623,27.9898,11446.0
2021-11-18 10:30:00,30.6,30.66,30.6,30.66,11918.0,27.9898,28.0446,27.9898,28.0446,11918.0
2021-11-18 10:35:00,30.66,30.68,30.63,30.65,23456.0,28.0446,28.0629,28.0172,28.0355,23456.0
2021-11-18 10:40:00,30.65,30.66,30.63,30.63,16920.0,28.0355,28.0446,28.0172,28.0172,16920.0
2021-11-18 10:45:00,30.63,30.64,30.59,30.64,20084.0,28.0172,28.0264,27.9806,28.0264,20084.0
2021-11-18 10:50:00,30.64,30.66,30.62,30.62,33662.0,28.0264,28.0446,28.0081,28.0081,33662.0
2021-11-18 10:55:00,30.61,30.61,30.56,30.58,49688.0,27.9989,27.9989,27.9532,27.9715,49688.0
2021-11-18 11:00:00,30.59,30.61,30.58,30.6,15712.0,27.9806,27.9989,27.9715,27.9898,15712.0
2021-11-18 11:05:00,30.59,30.6,30.58,30.59,19072.0,27.9806,27.9898,27.9715,27.9806,19072.0
2021-11-18 11:10:00,30.59,30.61,30.57,30.61,14244.0,27.9806,27.9989,27.9623,27.9989,14244.0
2021-11-18 11:15:00,30.61,30.61,30.57,30.58,15264.0,27.9989,27.9989,27.9623,27.9715,15264.0
2021-11-18 11:20:00,30.57,30.59,30.55,30.57,16022.0,27.9623,27.9806,27.944,27.9623,16022.0
2021-11-18 11:25:00,30.57,30.6,30.56,30.58,22310.0,27.9623,27.9898,27.9532,27.9715,22310.0
2021-11-18 11:30:00,30.58,30.61,30.56,30.61,42226.0,27.9715,27.9989,27.9532,27.9989,42226.0
2021-11-18 11:35:00,30.61,30.64,30.59,30.59,17678.0,27.9989,28.0264,27.9806,27.9806,17678.0
2021-11-18 11:40:00,30.59,30.61,30.58,30.59,18764.0,27.9806,27.9989,27.9715,27.9806,18764.0
2021-11-18 11:45:00,30.59,30.61,30.57,30.6,16884.0,27.9806,27.9989,27.9623,27.9898,16884.0
2021-11-18 11:50:00,30.6,30.6,30.57,30.57,14188.0,27.9898,27.9898,27.9623,27.9623,14188.0
2021-11-18 11:55:00,30.57,30.59,30.56,30.59,16922.0,27.9623,27.9806,27.9532,27.9806,16922.0
2021-11-18 12:00:00,30.59,30.61,30.59,30.61,26514.0,27.9806,27.9989,27.9806,27.9989,26514.0
2021-11-18 12:05:00,30.61,30.61,30.6,30.6,8846.0,27.9989,27.9989,27.9898,27.9898,8846.0
2021-11-18 12:10:00,30.61,30.61,30.6,30.61,18698.0,27.9989,27.9989,27.9898,27.9989,18698.0
2021-11-18 12:15:00,30.61,30.61,30.6,30.6,12224.0,27.9989,27.9989,27.9898,27.9898,12224.0
2021-11-18 12:20:00,30.6,30.61,30.58,30.61,14026.0,27.9898,27.9989,27.9715,27.9989,14026.0
2021-11-18 12:25:00,30.61,30.62,30.6,30.61,9094.0,27.9989,28.0081,27.9898,27.9989,9094.0
2021-11-18 12:30:00,30.61,30.63,30.6,30.62,12670.0,27.9989,28.0172,27.9898,28.0081,12670.0
2021-11-18 12:35:00,30.62,30.63,30.58,30.58,16282.0,28.0081,28.0172,27.9715,27.9715,16282.0
2021-11-18 12:40:00,30.58,30.61,30.57,30.61,16576.0,27.9715,27.9989,27.9623,27.9989,16576.0
2021-11-18 12:45:00,30.61,30.63,30.6,30.61,28828.0,27.9989,28.0172,27.9898,27.9989,28828.0
2021-11-18 12:50:00,30.61,30.61,30.6,30.6,8640.0,27.9989,27.9989,27.9898,27.9898,8640.0
2021-11-18 12:55:00,30.61,30.65,30.6,30.65,13538.0,27.9989,28.0355,27.9898,28.0355,13538.0
2021-11-18 13:00:00,30.65,30.67,30.64,30.66,18304.0,28.0355,28.0538,28.0264,28.0446,18304.0
2021-11-18 13:05:00,30.66,30.67,30.65,30.66,17604.0,28.0446,28.0538,28.0355,28.0446,17604.0
2021-11-18 13:10:00,30.66,30.69,30.66,30.69,10258.0,28.0446,28.0721,28.0446,28.0721,10258.0
2021-11-18 13:15:00,30.69,30.71,30.68,30.71,9942.0,28.0721,28.0904,28.0629,28.0904,9942.0
2021-11-18 13:20:00,30.7,30.7,30.67,30.7,13740.0,28.0812,28.0812,28.0538,28.0812,13740.0
2021-11-18 13:25:00,30.7,30.71,30.69,30.7,12988.0,28.0812,28.0904,28.0721,28.0812,12988.0
2021-11-18 13:30:00,30.71,30.72,30.7,30.71,6584.0,28.0904,28.0995,28.0812,28.0904,6584.0
2021-11-18 13:35:00,30.71,30.72,30.71,30.72,17350.0,28.0904,28.0995,28.0904,28.0995,17350.0
2021-11-18 13:40:00,30.72,30.74,30.72,30.73,9680.0,28.0995,28.1178,28.0995,28.1087,9680.0
2021-11-18 13:45:00,30.73,30.78,30.73,30.78,25758.0,28.1087,28.1544,28.1087,28.1544,25758.0
2021-11-18 13:50:00,30.78,30.8,30.77,30.78,12824.0,28.1544,28.1727,28.1453,28.1544,12824.0
2021-11-18 13:55:00,30.78,30.78,30.77,30.78,5438.0,28.1544,28.1544,28.1453,28.1544,5438.0
2021-11-18 14:00:00,30.77,30.77,30.75,30.75,26556.0,28.1453,28.1453,28.127,28.127,26556.0
2021-11-18 14:05:00,30.75,30.75,30.71,30.71,12980.0,28.127,28.127,28.0904,28.0904,12980.0
2021-11-18 14:10:00,30.72,30.72,30.68,30.68,7476.0,28.0995,28.0995,28.0629,28.0629,7476.0
2021-11-18 14:15:00,30.68,30.68,30.68,30.68,14920.0,28.0629,28.0629,28.0629,28.0629,14920.0
2021-11-18 14:20:00,30.68,30.7,30.68,30.7,11578.0,28.0629,28.0812,28.0629,28.0812,11578.0
2021-11-18 14:25:00,30.69,30.7,30.69,30.7,9790.0,28.0721,28.0812,28.0721,28.0812,9790.0
2021-11-18 14:30:00,30.7,30.7,30.67,30.68,14138.0,28.0812,28.0812,28.0538,28.0629,14138.0
2021-11-18 14:35:00,30.68,30.71,30.66,30.67,18492.0,28.0629,28.0904,28.0446,28.0538,18492.0
2021-11-18 14:40:00,30.66,30.67,30.65,30.65,9508.0,28.0446,28.0538,28.0355,28.0355,9508.0
2021-11-18 14:45:00,30.65,30.66,30.62,30.62,15890.0,28.0355,28.0446,28.0081,28.0081,15890.0
2021-11-18 14:50:00,30.63,30.64,30.61,30.62,10672.0,28.0172,28.0264,27.9989,28.0081,10672.0
2021-11-18 14:55:00,30.62,30.65,30.61,30.64,30456.0,28.0081,28.0355,27.9989,28.0264,30456.0
2021-11-18 15:00:00,30.64,30.65,30.64,30.64,20072.0,28.0264,28.0355,28.0264,28.0264,20072.0
2021-11-18 15:05:00,30.64,30.65,30.64,30.64,11956.0,28.0264,28.0355,28.0264,28.0264,11956.0
2021-11-18 15:10:00,30.65,30.65,30.61,30.61,31694.0,28.0355,28.0355,27.9989,27.9989,31694.0
2021-11-18 15:15:00,30.61,30.63,30.61,30.61,20408.0,27.9989,28.0172,27.9989,27.9989,20408.0
2021-11-18 15:20:00,30.61,30.63,30.6,30.63,23632.0,27.9989,28.0172,27.9898,28.0172,23632.0
2021-11-18 15:25:00,30.63,30.66,30.63,30.65,21338.0,28.0172,28.0446,28.0172,28.0355,21338.0
2021-11-18 15:30:00,30.65,30.65,30.61,30.64,42528.0,28.0355,28.0355,27.9989,28.0264,42528.0
2021-11-18 15:35:00,30.64,30.66,30.63,30.64,31104.0,28.0264,28.0446,28.0172,28.0264,31104.0
2021-11-18 15:40:00,30.64,30.67,30.58,30.59,120086.0,28.0264,28.0538,27.9715,27.9806,120086.0
2021-11-18 15:45:00,30.6,30.6,30.49,30.55,240946.0,27.9898,27.9898,27.8891,27.944,240946.0
2021-11-18 15:50:00,30.54,30.62,30.52,30.58,128780.0,27.9349,28.0081,27.9166,27.9715,128780.0
2021-11-18 15:55:00,30.58,30.58,30.53,30.56,276272.0,27.9715,27.9715,27.9257,27.9532,276272.0
2021-11-19 09:30:00,30.57,30.75,30.51,30.65,332094.0,27.9623,28.127,27.9074,28.0355,332094.0
2021-11-19 09:35:00,30.65,30.68,30.53,30.57,31370.0,28.0355,28.0629,27.9257,27.9623,31370.0
2021-11-19 09:40:00,30.57,30.62,30.57,30.6,19520.0,27.9623,28.0081,27.9623,27.9898,19520.0
2021-11-19 09:45:00,30.61,30.64,30.6,30.64,28726.0,27.9989,28.0264,27.9898,28.0264,28726.0
2021-11-19 09:50:00,30.66,30.76,30.65,30.76,17502.0,28.0446,28.1361,28.0355,28.1361,17502.0
2021-11-19 09:55:00,30.75,30.8,30.74,30.8,39360.0,28.127,28.1727,28.1178,28.1727,39360.0
2021-11-19 10:00:00,30.79,30.84,30.76,30.78,48992.0,28.1636,28.2093,28.1361,28.1544,48992.0
2021-11-19 10:05:00,30.77,30.77,30.75,30.75,16966.0,28.1453,28.1453,28.127,28.127,16966.0
2021-11-19 10:10:00,30.75,30.75,30.71,30.74,31482.0,28.127,28.127,28.0904,28.1178,31482.0
2021-11-19 10:15:00,30.74,30.74,30.7,30.7,15562.0,28.1178,28.1178,28.0812,28.0812,15562.0
2021-11-19 10:20:00,30.7,30.71,30.65,30.66,23772.0,28.0812,28.0904,28.0355,28.0446,23772.0
2021-11-19 10:25:00,30.65,30.67,30.61,30.61,26952.0,28.0355,28.0538,27.9989,27.9989,26952.0
2021-11-19 10:30:00,30.61,30.67,30.61,30.65,29584.0,27.9989,28.0538,27.9989,28.0355,29584.0
2021-11-19 10:35:00,30.64,30.65,30.63,30.65,16342.0,28.0264,28.0355,28.0172,28.0355,16342.0
2021-11-19 10:40:00,30.65,30.68,30.64,30.66,19312.0,28.0355,28.0629,28.0264,28.0446,19312.0
2021-11-19 10:45:00,30.65,30.66,30.58,30.6,25374.0,28.0355,28.0446,27.9715,27.9898,25374.0
2021-11-19 10:50:00,30.6,30.63,30.58,30.6,27524.0,27.9898,28.0172,27.9715,27.9898,27524.0
2021-11-19 10:55:00,30.6,30.6,30.56,30.58,28542.0,27.9898,27.9898,27.9532,27.9715,28542.0
2021-11-19 11:00:00,30.58,30.61,30.58,30.61,38204.0,27.9715,27.9989,27.9715,27.9989,38204.0
2021-11-19 11:05:00,30.61,30.61,30.58,30.59,27142.0,27.9989,27.9989,27.9715,27.9806,27142.0
2021-11-19 11:10:00,30.59,30.62,30.58,30.61,19412.0,27.9806,28.0081,27.9715,27.9989,19412.0
2021-11-19 11:15:00,30.61,30.61,30.6,30.61,10580.0,27.9989,27.9989,27.9898,27.9989,10580.0
2021-11-19 11:20:00,30.61,30.63,30.6,30.61,29286.0,27.9989,28.0172,27.9898,27.9989,29286.0
2021-11-19 11:25:00,30.61,30.63,30.57,30.58,23904.0,27.9989,28.0172,27.9623,27.9715,23904.0
2021-11-19 11:30:00,30.57,30.59,30.57,30.59,17076.0,27.9623,27.9806,27.9623,27.9806,17076.0
2021-11-19 11:35:00,30.58,30.61,30.58,30.6,24216.0,27.9715,27.9989,27.9715,27.9898,24216.0
2021-11-19 11:40:00,30.6,30.61,30.59,30.59,14442.0,27.9898,27.9989,27.9806,27.9806,14442.0
2021-11-19 11:45:00,30.6,30.63,30.6,30.61,21288.0,27.9898,28.0172,27.9898,27.9989,21288.0
2021-11-19 11:50:00,30.61,30.62,30.6,30.61,18958.0,27.9989,28.0081,27.9898,27.9989,18958.0
2021-11-19 11:55:00,30.61,30.61,30.59,30.6,22522.0,27.9989,27.9989,27.9806,27.9898,22522.0
2021-11-19 12:00:00,30.6,30.61,30.59,30.61,32936.0,27.9898,27.9989,27.9806,27.9989,32936.0
2021-11-19 12:05:00,30.61,30.61,30.6,30.6,29252.0,27.9989,27.9989,27.9898,27.9898,29252.0
2021-11-19 12:10:00,30.6,30.63,30.59,30.63,15892.0,27.9898,28.0172,27.9806,28.0172,15892.0
2021-11-19 12:15:00,30.63,30.63,30.6,30.6,20996.0,28.0172,28.0172,27.9898,27.9898,20996.0
2021-11-19 12:20:00,30.6,30.6,30.59,30.6,12840.0,27.9898,27.9898,27.9806,27.9898,12840.0
2021-11-19 12:25:00,30.6,30.6,30.58,30.58,19420.0,27.9898,27.9898,27.9715,27.9715,19420.0
2021-11-19 12:30:00,30.58,30.59,30.57,30.58,28952.0,27.9715,27.9806,27.9623,27.9715,28952.0
2021-11-19 12:35:00,30.58,30.6,30.57,30.58,22064.0,27.9715,27.9898,27.9623,27.9715,22064.0
2021-11-19 12:40:00,30.58,30.58,30.55,30.56,22832.0,27.9715,27.9715,27.944,27.9532,22832.0
2021-11-19 12:45:00,30.56,30.58,30.55,30.58,16162.0,27.9532,27.9715,27.944,27.9715,16162.0
2021-11-19 12:50:00,30.58,30.61,30.57,30.6,9560.0,27.9715,27.9989,27.9623,27.9898,9560.0
2021-11-19 12:55:00,30.6,30.6,30.57,30.57,15626.0,27.9898,27.9898,27.9623,27.9623,15626.0
2021-11-19 13:00:00,30.57,30.58,30.56,30.57,22856.0,27.9623,27.9715,27.9532,27.9623,22856.0
2021-11-19 13:05:00,30.57,30.57,30.56,30.57,10026.0,27.9623,27.9623,27.9532,27.9623,10026.0
2021-11-19 13:10:00,30.57,30.57,30.52,30.53,34160.0,27.9623,27.9623,27.9166,27.9257,34160.0
2021-11-19 13:15:00,30.53,30.55,30.52,30.55,107766.0,27.9257,27.944,27.9166,27.944,107766.0
2021-11-19 13:20:00,30.54,30.57,30.54,30.56,8954.0,27.9349,27.9623,27.9349,27.9532,8954.0
2021-11-19 13:25:00,30.55,30.55,30.5,30.5,17644.0,27.944,27.944,27.8983,27.8983,17644.0
2021-11-19 13:30:00,30.5,30.5,30.48,30.49,8400.0,27.8983,27.8983,27.88,27.8891,8400.0
2021-11-19 13:35:00,30.49,30.49,30.46,30.47,20634.0,27.8891,27.8891,27.8617,27.8709,20634.0
2021-11-19 13:40:00,30.47,30.49,30.46,30.48,20606.0,27.8709,27.8891,27.8617,27.88,20606.0
2021-11-19 13:45:00,30.48,30.48,30.43,30.45,19996.0,27.88,27.88,27.8343,27.8526,19996.0
2021-11-19 13:50:00,30.44,30.47,30.44,30.47,18972.0,27.8434,27.8709,27.8434,27.8709,18972.0
2021-11-19 13:55:00,30.46,30.49,30.46,30.48,17456.0,27.8617,27.8891,27.8617,27.88,17456.0
2021-11-19 14:00:00,30.48,30.5,30.48,30.48,27376.0,27.88,27.8983,27.88,27.88,27376.0
2021-11-19 14:05:00,30.48,30.49,30.46,30.49,19278.0,27.88,27.8891,27.8617,27.8891,19278.0
2021-11-19 14:10:00,30.49,30.5,30.47,30.5,27274.0,27.8891,27.8983,27.8709,27.8983,27274.0
2021-11-19 14:15:00,30.49,30.52,30.49,30.52,20808.0,27.8891,27.9166,27.8891,27.9166,20808.0
2021-11-19 14:20:00,30.52,30.54,30.51,30.54,19646.0,27.9166,27.9349,27.9074,27.9349,19646.0
2021-11-19 14:25:00,30.54,30.54,30.52,30.52,18922.0,27.9349,27.9349,27.9166,27.9166,18922.0
2021-11-19 14:30:00,30.52,30.53,30.49,30.49,26978.0,27.9166,27.9257,27.8891,27.8891,26978.0
2021-11-19 14:35:00,30.49,30.52,30.49,30.52,18276.0,27.8891,27.9166,27.8891,27.9166,18276.0
2021-11-19 14:40:00,30.52,30.54,30.52,30.53,12668.0,27.9166,27.9349,27.9166,27.9257,12668.0
2021-11-19 14:45:00,30.53,30.53,30.5,30.5,17008.0,27.9257,27.9257,27.8983,27.8983,17008.0
2021-11-19 14:50:00,30.5,30.51,30.49,30.51,24422.0,27.8983,27.9074,27.8891,27.9074,24422.0
2021-11-19 14:55:00,30.51,30.53,30.5,30.52,24786.0,27.9074,27.9257,27.8983,27.9166,24786.0
2021-11-19 15:00:00,30.52,30.54,30.5,30.5,31276.0,27.9166,27.9349,27.8983,27.8983,31276.0
2021-11-19 15:05:00,30.5,30.52,30.5,30.51,36822.0,27.8983,27.9166,27.8983,27.9074,36822.0
2021-11-19 15:10:00,30.5,30.5,30.49,30.49,39470.0,27.8983,27.8983,27.8891,27.8891,39470.0
2021-11-19 15:15:00,30.49,30.5,30.46,30.48,35372.0,27.8891,27.8983,27.8617,27.88,35372.0
2021-11-19 15:20:00,30.48,30.48,30.47,30.48,46768.0,27.88,27.88,27.8709,27.88,46768.0
2021-11-19 15:25:00,30.48,30.52,30.48,30.52,53522.0,27.88,27.9166,27.88,27.9166,53522.0
2021-11-19 15:30:00,30.52,30.52,30.48,30.5,53322.0,27.9166,27.9166,27.88,27.8983,53322.0
2021-11-19 15:35:00,30.5,30.54,30.49,30.5,80884.0,27.8983,27.9349,27.8891,27.8983,80884.0
2021-11-19 15:40:00,30.5,30.5,30.48,30.49,65808.0,27.8983,27.8983,27.88,27.8891,65808.0
2021-11-19 15:45:00,30.49,30.49,30.46,30.47,88622.0,27.8891,27.8891,27.8617,27.8709,88622.0
2021-11-19 15:50:00,30.47,30.66,30.46,30.54,276210.0,27.8709,28.0446,27.8617,27.9349,276210.0
2021-11-19 15:55:00,30.53,30.53,30.47,30.51,396412.0,27.9257,27.9257,27.8709,27.9074,396412.0
2021-11-22 09:30:00,30.68,30.7,30.53,30.57,117800.0,28.0629,28.0812,27.9257,27.9623,117800.0
2021-11-22 09:35:00,30.61,30.63,30.5,30.56,15466.0,27.9989,28.0172,27.8983,27.9532,15466.0
2021-11-22 09:40:00,30.58,30.63,30.53,30.61,20884.0,27.9715,28.0172,27.9257,27.9989,20884.0
2021-11-22 09:45:00,30.61,30.72,30.61,30.72,29586.0,27.9989,28.0995,27.9989,28.0995,29586.0
2021-11-22 09:50:00,30.71,30.75,30.68,30.72,29168.0,28.0904,28.127,28.0629,28.0995,29168.0
2021-11-22 09:55:00,30.72,30.73,30.68,30.68,26412.0,28.0995,28.1087,28.0629,28.0629,26412.0
2021-11-22 10:00:00,30.7,30.78,30.68,30.74,33230.0,28.0812,28.1544,28.0629,28.1178,33230.0
2021-11-22 10:05:00,30.75,30.76,30.71,30.74,36040.0,28.127,28.1361,28.0904,28.1178,36040.0
2021-11-22 10:10:00,30.74,30.74,30.67,30.67,13586.0,28.1178,28.1178,28.0538,28.0538,13586.0
2021-11-22 10:15:00,30.67,30.71,30.64,30.68,28656.0,28.0538,28.0904,28.0264,28.0629,28656.0
2021-11-22 10:20:00,30.68,30.68,30.64,30.65,7604.0,28.0629,28.0629,28.0264,28.0355,7604.0
2021-11-22 10:25:00,30.65,30.67,30.63,30.65,17164.0,28.0355,28.0538,28.0172,28.0355,17164.0
2021-11-22 10:30:00,30.66,30.74,30.65,30.74,20718.0,28.0446,28.1178,28.0355,28.1178,20718.0
2021-11-22 10:35:00,30.75,30.78,30.72,30.76,17438.0,28.127,28.1544,28.0995,28.1361,17438.0
2021-11-22 10:40:00,30.78,30.78,30.74,30.75,26594.0,28.1544,28.1544,28.1178,28.127,26594.0
2021-11-22 10:45:00,30.75,30.76,30.72,30.76,14706.0,28.127,28.1361,28.0995,28.1361,14706.0
2021-11-22 10:50:00,30.75,30.79,30.74,30.79,16508.0,28.127,28.1636,28.1178,28.1636,16508.0
2021-11-22 10:55:00,30.79,30.85,30.77,30.85,68136.0,28.1636,28.2184,28.1453,28.2184,68136.0
2021-11-22 11:00:00,30.85,30.85,30.78,30.81,26142.0,28.2184,28.2184,28.1544,28.1819,26142.0
2021-11-22 11:05:00,30.82,30.84,30.78,30.8,23594.0,28.191,28.2093,28.1544,28.1727,23594.0
2021-11-22 11:10:00,30.79,30.82,30.77,30.81,12054.0,28.1636,28.191,28.1453,28.1819,12054.0
2021-11-22 11:15:00,30.81,30.84,30.79,30.81,50692.0,28.1819,28.2093,28.1636,28.1819,50692.0
2021-11-22 11:20:00,30.8,30.84,30.77,30.82,17746.0,28.1727,28.2093,28.1453,28.191,17746.0
2021-11-22 11:25:00,30.83,30.86,30.83,30.86,8622.0,28.2001,28.2276,28.2001,28.2276,8622.0
2021-11-22 11:30:00,30.85,30.86,30.81,30.84,20380.0,28.2184,28.2276,28.1819,28.2093,20380.0
2021-11-22 11:35:00,30.83,30.85,30.82,30.85,15952.0,28.2001,28.2184,28.191,28.2184,15952.0
2021-11-22 11:40:00,30.85,30.87,30.84,30.86,13706.0,28.2184,28.2367,28.2093,28.2276,13706.0
2021-11-22 11:45:00,30.86,30.88,30.81,30.83,25240.0,28.2276,28.2459,28.1819,28.2001,25240.0
2021-11-22 11:50:00,30.83,30.83,30.76,30.78,25672.0,28.2001,28.2001,28.1361,28.1544,25672.0
2021-11-22 11:55:00,30.78,30.78,30.69,30.73,91656.0,28.1544,28.1544,28.0721,28.1087,91656.0
2021-11-22 12:00:00,30.74,30.76,30.72,30.76,21096.0,28.1178,28.1361,28.0995,28.1361,21096.0
2021-11-22 12:05:00,30.75,30.78,30.74,30.78,28118.0,28.127,28.1544,28.1178,28.1544,28118.0
2021-11-22 12:10:00,30.78,30.79,30.77,30.77,31624.0,28.1544,28.1636,28.1453,28.1453,31624.0
2021-11-22 12:15:00,30.77,30.79,30.75,30.75,19012.0,28.1453,28.1636,28.127,28.127,19012.0
2021-11-22 12:20:00,30.75,30.78,30.75,30.75,12566.0,28.127,28.1544,28.127,28.127,12566.0
2021-11-22 12:25:00,30.75,30.75,30.71,30.71,22598.0,28.127,28.127,28.0904,28.0904,22598.0
2021-11-22 12:30:00,30.71,30.78,30.71,30.78,55014.0,28.0904,28.1544,28.0904,28.1544,55014.0
2021-11-22 12:35:00,30.78,30.78,30.76,30.78,21336.0,28.1544,28.1544,28.1361,28.1544,21336.0
2021-11-22 12:40:00,30.78,30.8,30.77,30.8,18024.0,28.1544,28.1727,28.1453,28.1727,18024.0
2021-11-22 12:45:00,30.8,30.8,30.77,30.8,13788.0,28.1727,28.1727,28.1453,28.1727,13788.0
2021-11-22 12:50:00,30.8,30.81,30.79,30.8,14886.0,28.1727,28.1819,28.1636,28.1727,14886.0
2021-11-22 12:55:00,30.8,30.82,30.79,30.8,13614.0,28.1727,28.191,28.1636,28.1727,13614.0
2021-11-22 13:00:00,30.8,30.8,30.76,30.77,18318.0,28.1727,28.1727,28.1361,28.1453,18318.0
2021-11-22 13:05:00,30.77,30.78,30.77,30.77,10250.0,28.1453,28.1544,28.1453,28.1453,10250.0
2021-11-22 13:10:00,30.78,30.78,30.75,30.77,9604.0,28.1544,28.1544,28.127,28.1453,9604.0
2021-11-22 13:15:00,30.76,30.77,30.71,30.73,15396.0,28.1361,28.1453,28.0904,28.1087,15396.0
2021-11-22 13:20:00,30.73,30.75,30.73,30.74,5394.0,28.1087,28.127,28.1087,28.1178,5394.0
2021-11-22 13:25:00,30.74,30.78,30.74,30.77,16938.0,28.1178,28.1544,28.1178,28.1453,16938.0
2021-11-22 13:30:00,30.78,30.79,30.78,30.79,7610.0,28.1544,28.1636,28.1544,28.1636,7610.0
2021-11-22 13:35:00,30.78,30.79,30.76,30.76,42836.0,28.1544,28.1636,28.1361,28.1361,42836.0
2021-11-22 13:40:00,30.76,30.76,30.73,30.73,12592.0,28.1361,28.1361,28.1087,28.1087,12592.0
2021-11-22 13:45:00,30.73,30.74,30.71,30.72,25736.0,28.1087,28.1178,28.0904,28.0995,25736.0
2021-11-22 13:50:00,30.72,30.72,30.68,30.69,4564.0,28.0995,28.0995,28.0629,28.0721,4564.0
2021-11-22 13:55:00,30.7,30.73,30.7,30.73,11574.0,28.0812,28.1087,28.0812,28.1087,11574.0
2021-11-22 14:00:00,30.72,30.75,30.72,30.75,16750.0,28.0995,28.127,28.0995,28.127,16750.0
2021-11-22 14:05:00,30.74,30.74,30.72,30.73,7188.0,28.1178,28.1178,28.0995,28.1087,7188.0
2021-11-22 14:10:00,30.72,30.73,30.69,30.7,10568.0,28.0995,28.1087,28.0721,28.0812,10568.0
2021-11-22 14:15:00,30.68,30.7,30.66,30.67,14812.0,28.0629,28.0812,28.0446,28.0538,14812.0
2021-11-22 14:20:00,30.68,30.68,30.66,30.67,11088.0,28.0629,28.0629,28.0446,28.0538,11088.0
2021-11-22 14:25:00,30.66,30.68,30.66,30.68,8340.0,28.0446,28.0629,28.0446,28.0629,8340.0
2021-11-22 14:30:00,30.67,30.7,30.67,30.68,21370.0,28.0538,28.0812,28.0538,28.0629,21370.0
2021-11-22 14:35:00,30.68,30.75,30.68,30.73,14406.0,28.0629,28.127,28.0629,28.1087,14406.0
2021-11-22 14:40:00,30.73,30.73,30.7,30.7,23694.0,28.1087,28.1087,28.0812,28.0812,23694.0
2021-11-22 14:45:00,30.7,30.71,30.69,30.7,12292.0,28.0812,28.0904,28.0721,28.0812,12292.0
2021-11-22 14:50:00,30.7,30.71,30.68,30.7,14862.0,28.0812,28.0904,28.0629,28.0812,14862.0
2021-11-22 14:55:00,30.7,30.71,30.68,30.69,16722.0,28.0812,28.0904,28.0629,28.0721,16722.0
2021-11-22 15:00:00,30.68,30.72,30.68,30.72,30818.0,28.0629,28.0995,28.0629,28.0995,30818.0
2021-11-22 15:05:00,30.71,30.72,30.7,30.72,14344.0,28.0904,28.0995,28.0812,28.0995,14344.0
2021-11-22 15:10:00,30.72,30.75,30.72,30.73,18860.0,28.0995,28.127,28.0995,28.1087,18860.0
2021-11-22 15:15:00,30.73,30.74,30.68,30.69,23150.0,28.1087,28.1178,28.0629,28.0721,23150.0
2021-11-22 15:20:00,30.69,30.72,30.68,30.72,20552.0,28.0721,28.0995,28.0629,28.0995,20552.0
2021-11-22 15:25:00,30.71,30.72,30.7,30.7,36156.0,28.0904,28.0995,28.0812,28.0812,36156.0
2021-11-22 15:30:00,30.7,30.7,30.68,30.7,26046.0,28.0812,28.0812,28.0629,28.0812,26046.0
2021-11-22 15:35:00,30.69,30.72,30.69,30.71,37626.0,28.0721,28.0995,28.0721,28.0904,37626.0
2021-11-22 15:40:00,30.71,30.72,30.66,30.66,29198.0,28.0904,28.0995,28.0446,28.0446,29198.0
2021-11-22 15:45:00,30.65,30.67,30.6,30.6,34034.0,28.0355,28.0538,27.9898,27.9898,34034.0
2021-11-22 15:50:00,30.59,30.61,30.55,30.56,139052.0,27.9806,27.9989,27.944,27.9532,139052.0
2021-11-22 15:55:00,30.56,30.58,30.52,30.52,247676.0,27.9532,27.9715,27.9166,27.9166,247676.0
2021-11-23 09:30:00,30.53,30.61,30.35,30.35,104834.0,27.9257,27.9989,27.7611,27.7611,104834.0
2021-11-23 09:35:00,30.36,30.42,30.31,30.34,62326.0,27.7702,27.8251,27.7245,27.7519,62326.0
2021-11-23 09:40:00,30.36,30.36,30.24,30.33,49758.0,27.7702,27.7702,27.6605,27.7428,49758.0
2021-11-23 09:45:00,30.34,30.36,30.3,30.34,30064.0,27.7519,27.7702,27.7154,27.7519,30064.0
2021-11-23 09:50:00,30.35,30.46,30.35,30.46,39640.0,27.7611,27.8617,27.7611,27.8617,39640.0
2021-11-23 09:55:00,30.47,30.5,30.45,30.48,27290.0,27.8709,27.8983,27.8526,27.88,27290.0
2021-11-23 10:00:00,30.47,30.48,30.43,30.47,21764.0,27.8709,27.88,27.8343,27.8709,21764.0
2021-11-23 10:05:00,30.49,30.53,30.42,30.44,85658.0,27.8891,27.9257,27.8251,27.8434,85658.0
2021-11-23 10:10:00,30.45,30.49,30.44,30.45,11556.0,27.8526,27.8891,27.8434,27.8526,11556.0
2021-11-23 10:15:00,30.48,30.5,30.47,30.49,14000.0,27.88,27.8983,27.8709,27.8891,14000.0
2021-11-23 10:20:00,30.5,30.5,30.45,30.48,7480.0,27.8983,27.8983,27.8526,27.88,7480.0
2021-11-23 10:25:00,30.48,30.48,30.39,30.4,22632.0,27.88,27.88,27.7977,27.8068,22632.0
2021-11-23 10:30:00,30.4,30.4,30.36,30.36,25782.0,27.8068,27.8068,27.7702,27.7702,25782.0
2021-11-23 10:35:00,30.36,30.36,30.33,30.33,22670.0,27.7702,27.7702,27.7428,27.7428,22670.0
2021-11-23 10:40:00,30.34,30.38,30.33,30.37,61346.0,27.7519,27.7885,27.7428,27.7794,61346.0
2021-11-23 10:45:00,30.36,30.42,30.36,30.42,31948.0,27.7702,27.8251,27.7702,27.8251,31948.0
2021-11-23 10:50:00,30.42,30.46,30.42,30.43,19936.0,27.8251,27.8617,27.8251,27.8343,19936.0
2021-11-23 10:55:00,30.42,30.45,30.4,30.41,36808.0,27.8251,27.8526,27.8068,27.816,36808.0
2021-11-23 11:00:00,30.41,30.43,30.35,30.39,31632.0,27.816,27.8343,27.7611,27.7977,31632.0
2021-11-23 11:05:00,30.39,30.39,30.35,30.35,11824.0,27.7977,27.7977,27.7611,27.7611,11824.0
2021-11-23 11:10:00,30.36,30.41,30.36,30.41,17482.0,27.7702,27.816,27.7702,27.816,17482.0
2021-11-23 11:15:00,30.41,30.42,30.4,30.4,20480.0,27.816,27.8251,27.8068,27.8068,20480.0
2021-11-23 11:20:00,30.4,30.4,30.36,30.38,19934.0,27.8068,27.8068,27.7702,27.7885,19934.0
2021-11-23 11:25:00,30.38,30.43,30.36,30.39,27478.0,27.7885,27.8343,27.7702,27.7977,27478.0
2021-11-23 11:30:00,30.38,30.42,30.38,30.39,25938.0,27.7885,27.8251,27.7885,27.7977,25938.0
2021-11-23 11:35:00,30.38,30.41,30.37,30.4,23504.0,27.7885,27.816,27.7794,27.8068,23504.0
2021-11-23 11:40:00,30.4,30.42,30.35,30.36,32816.0,27.8068,27.8251,27.7611,27.7702,32816.0
2021-11-23 11:45:00,30.35,30.42,30.34,30.4,31484.0,27.7611,27.8251,27.7519,27.8068,31484.0
2021-11-23 11:50:00,30.4,30.41,30.38,30.39,9206.0,27.8068,27.816,27.7885,27.7977,9206.0
2021-11-23 11:55:00,30.4,30.41,30.39,30.4,8000.0,27.8068,27.816,27.7977,27.8068,8000.0
2021-11-23 12:00:00,30.39,30.39,30.35,30.36,29724.0,27.7977,27.7977,27.7611,27.7702,29724.0
2021-11-23 12:05:00,30.35,30.36,30.32,30.32,21206.0,27.7611,27.7702,27.7337,27.7337,21206.0
2021-11-23 12:10:00,30.33,30.35,30.32,30.33,17712.0,27.7428,27.7611,27.7337,27.7428,17712.0
2021-11-23 12:15:00,30.31,30.32,30.31,30.31,12402.0,27.7245,27.7337,27.7245,27.7245,12402.0
2021-11-23 12:20:00,30.31,30.36,30.31,30.35,16908.0,27.7245,27.7702,27.7245,27.7611,16908.0
2021-11-23 12:25:00,30.36,30.4,30.36,30.39,21246.0,27.7702,27.8068,27.7702,27.7977,21246.0
2021-11-23 12:30:00,30.39,30.39,30.32,30.33,20718.0,27.7977,27.7977,27.7337,27.7428,20718.0
2021-11-23 12:35:00,30.32,30.36,30.32,30.35,16250.0,27.7337,27.7702,27.7337,27.7611,16250.0
2021-11-23 12:40:00,30.35,30.35,30.32,30.33,10860.0,27.7611,27.7611,27.7337,27.7428,10860.0
2021-11-23 12:45:00,30.33,30.36,30.33,30.35,17458.0,27.7428,27.7702,27.7428,27.7611,17458.0
2021-11-23 12:50:00,30.35,30.38,30.35,30.36,18744.0,27.7611,27.7885,27.7611,27.7702,18744.0
2021-11-23 12:55:00,30.36,30.36,30.32,30.32,14910.0,27.7702,27.7702,27.7337,27.7337,14910.0
2021-11-23 13:00:00,30.33,30.38,30.33,30.36,23940.0,27.7428,27.7885,27.7428,27.7702,23940.0
2021-11-23 13:05:00,30.35,30.36,30.33,30.34,20806.0,27.7611,27.7702,27.7428,27.7519,20806.0
2021-11-23 13:10:00,30.34,30.37,30.34,30.37,35456.0,27.7519,27.7794,27.7519,27.7794,35456.0
2021-11-23 13:15:00,30.38,30.38,30.35,30.35,20470.0,27.7885,27.7885,27.7611,27.7611,20470.0
2021-11-23 13:20:00,30.36,30.4,30.36,30.4,16860.0,27.7702,27.8068,27.7702,27.8068,16860.0
2021-11-23 13:25:00,30.4,30.4,30.37,30.38,21202.0,27.8068,27.8068,27.7794,27.7885,21202.0
2021-11-23 13:30:00,30.37,30.37,30.34,30.35,13866.0,27.7794,27.7794,27.7519,27.7611,13866.0
2021-11-23 13:35:00,30.35,30.38,30.34,30.38,15160.0,27.7611,27.7885,27.7519,27.7885,15160.0
2021-11-23 13:40:00,30.38,30.4,30.36,30.36,14114.0,27.7885,27.8068,27.7702,27.7702,14114.0
2021-11-23 13:45:00,30.37,30.42,30.36,30.42,15326.0,27.7794,27.8251,27.7702,27.8251,15326.0
2021-11-23 13:50:00,30.42,30.46,30.42,30.46,12480.0,27.8251,27.8617,27.8251,27.8617,12480.0
2021-11-23 13:55:00,30.47,30.48,30.45,30.46,21456.0,27.8709,27.88,27.8526,27.8617,21456.0
2021-11-23 14:00:00,30.44,30.47,30.43,30.43,26156.0,27.8434,27.8709,27.8343,27.8343,26156.0
2021-11-23 14:05:00,30.45,30.47,30.44,30.45,18472.0,27.8526,27.8709,27.8434,27.8526,18472.0
2021-11-23 14:10:00,30.46,30.46,30.43,30.45,8264.0,27.8617,27.8617,27.8343,27.8526,8264.0
2021-11-23 14:15:00,30.45,30.46,30.42,30.42,25126.0,27.8526,27.8617,27.8251,27.8251,25126.0
2021-11-23 14:20:00,30.42,30.49,30.42,30.47,26878.0,27.8251,27.8891,27.8251,27.8709,26878.0
2021-11-23 14:25:00,30.48,30.5,30.48,30.49,7000.0,27.88,27.8983,27.88,27.8891,7000.0
2021-11-23 14:30:00,30.49,30.5,30.42,30.43,54114.0,27.8891,27.8983,27.8251,27.8343,54114.0
2021-11-23 14:35:00,30.43,30.47,30.43,30.47,23342.0,27.8343,27.8709,27.8343,27.8709,23342.0
2021-11-23 14:40:00,30.48,30.52,30.48,30.52,29216.0,27.88,27.9166,27.88,27.9166,29216.0
2021-11-23 14:45:00,30.52,30.57,30.51,30.57,30514.0,27.9166,27.9623,27.9074,27.9623,30514.0
2021-11-23 14:50:00,30.57,30.58,30.53,30.56,28100.0,27.9623,27.9715,27.9257,27.9532,28100.0
2021-11-23 14:55:00,30.56,30.56,30.53,30.55,15670.0,27.9532,27.9532,27.9257,27.944,15670.0
2021-11-23 15:00:00,30.54,30.54,30.51,30.52,17584.0,27.9349,27.9349,27.9074,27.9166,17584.0
2021-11-23 15:05:00,30.53,30.55,30.53,30.55,20528.0,27.9257,27.944,27.9257,27.944,20528.0
2021-11-23 15:10:00,30.54,30.54,30.51,30.51,22178.0,27.9349,27.9349,27.9074,27.9074,22178.0
2021-11-23 15:15:00,30.52,30.54,30.5,30.5,23932.0,27.9166,27.9349,27.8983,27.8983,23932.0
2021-11-23 15:20:00,30.52,30.52,30.5,30.52,30244.0,27.9166,27.9166,27.8983,27.9166,30244.0
2021-11-23 15:25:00,30.51,30.53,30.49,30.49,23150.0,27.9074,27.9257,27.8891,27.8891,23150.0
2021-11-23 15:30:00,30.49,30.53,30.48,30.49,60934.0,27.8891,27.9257,27.88,27.8891,60934.0
2021-11-23 15:35:00,30.49,30.53,30.48,30.51,71922.0,27.8891,27.9257,27.88,27.9074,71922.0
2021-11-23 15:40:00,30.52,30.54,30.5,30.51,58810.0,27.9166,27.9349,27.8983,27.9074,58810.0
2021-11-23 15:45:00,30.51,30.52,30.48,30.49,65766.0,27.9074,27.9166,27.88,27.8891,65766.0
2021-11-23 15:50:00,30.49,30.5,30.46,30.48,237704.0,27.8891,27.8983,27.8617,27.88,237704.0
2021-11-23 15:55:00,30.48,30.49,30.46,30.47,319958.0,27.88,27.8891,27.8617,27.8709,319958.0
2021-11-24 09:30:00,30.46,30.46,30.2,30.29,130148.0,27.8617,27.8617,27.6239,27.7062,130148.0
2021-11-24 09:35:00,30.28,30.34,30.22,30.3,65174.0,27.6971,27.7519,27.6422,27.7154,65174.0
2021-11-24 09:40:00,30.31,30.34,30.24,30.27,25680.0,27.7245,27.7519,27.6605,27.6879,25680.0
2021-11-24 09:45:00,30.26,30.29,30.21,30.22,29670.0,27.6788,27.7062,27.633,27.6422,29670.0
2021-11-24 09:50:00,30.22,30.25,30.18,30.21,51358.0,27.6422,27.6696,27.6056,27.633,51358.0
2021-11-24 09:55:00,30.21,30.27,30.19,30.26,21178.0,27.633,27.6879,27.6147,27.6788,21178.0
2021-11-24 10:00:00,30.25,30.36,30.22,30.36,42996.0,27.6696,27.7702,27.6422,27.7702,42996.0
2021-11-24 10:05:00,30.36,30.36,30.3,30.3,24940.0,27.7702,27.7702,27.7154,27.7154,24940.0
2021-11-24 10:10:00,30.3,30.31,30.21,30.22,26164.0,27.7154,27.7245,27.633,27.6422,26164.0
2021-11-24 10:15:00,30.22,30.24,30.21,30.23,20254.0,27.6422,27.6605,27.633,27.6513,20254.0
2021-11-24 10:20:00,30.23,30.26,30.17,30.18,38810.0,27.6513,27.6788,27.5964,27.6056,38810.0
2021-11-24 10:25:00,30.18,30.21,30.17,30.19,59236.0,27.6056,27.633,27.5964,27.6147,59236.0
2021-11-24 10:30:00,30.19,30.2,30.16,30.18,44118.0,27.6147,27.6239,27.5873,27.6056,44118.0
2021-11-24 10:35:00,30.18,30.21,30.18,30.21,25584.0,27.6056,27.633,27.6056,27.633,25584.0
2021-11-24 10:40:00,30.21,30.21,30.16,30.17,38738.0,27.633,27.633,27.5873,27.5964,38738.0
2021-11-24 10:45:00,30.17,30.23,30.16,30.23,32934.0,27.5964,27.6513,27.5873,27.6513,32934.0
2021-11-24 10:50:00,30.23,30.23,30.2,30.22,13842.0,27.6513,27.6513,27.6239,27.6422,13842.0
2021-11-24 10:55:00,30.23,30.24,30.21,30.23,27014.0,27.6513,27.6605,27.633,27.6513,27014.0
2021-11-24 11:00:00,30.23,30.29,30.22,30.28,149280.0,27.6513,27.7062,27.6422,27.6971,149280.0
2021-11-24 11:05:00,30.31,30.37,30.31,30.37,22772.0,27.7245,27.7794,27.7245,27.7794,22772.0
2021-11-24 11:10:00,30.37,30.42,30.37,30.42,28878.0,27.7794,27.8251,27.7794,27.8251,28878.0
2021-11-24 11:15:00,30.41,30.42,30.39,30.41,20214.0,27.816,27.8251,27.7977,27.816,20214.0
2021-11-24 11:20:00,30.41,30.42,30.39,30.4,22818.0,27.816,27.8251,27.7977,27.8068,22818.0
2021-11-24 11:25:00,30.39,30.4,30.38,30.39,22448.0,27.7977,27.8068,27.7885,27.7977,22448.0
2021-11-24 11:30:00,30.39,30.41,30.37,30.37,12220.0,27.7977,27.816,27.7794,27.7794,12220.0
2021-11-24 11:35:00,30.36,30.38,30.36,30.36,23580.0,27.7702,27.7885,27.7702,27.7702,23580.0
2021-11-24 11:40:00,30.36,30.37,30.29,30.31,32086.0,27.7702,27.7794,27.7062,27.7245,32086.0
2021-11-24 11:45:00,30.31,30.36,30.3,30.36,25134.0,27.7245,27.7702,27.7154,27.7702,25134.0
2021-11-24 11:50:00,30.36,30.38,30.36,30.36,12170.0,27.7702,27.7885,27.7702,27.7702,12170.0
2021-11-24 11:55:00,30.37,30.38,30.33,30.34,15364.0,27.7794,27.7885,27.7428,27.7519,15364.0
2021-11-24 12:00:00,30.34,30.35,30.33,30.34,11780.0,27.7519,27.7611,27.7428,27.7519,11780.0
2021-11-24 12:05:00,30.34,30.37,30.34,30.36,17536.0,27.7519,27.7794,27.7519,27.7702,17536.0
2021-11-24 12:10:00,30.38,30.41,30.36,30.41,7124.0,27.7885,27.816,27.7702,27.816,7124.0
2021-11-24 12:15:00,30.4,30.41,30.39,30.4,22084.0,27.8068,27.816,27.7977,27.8068,22084.0
2021-11-24 12:20:00,30.39,30.42,30.39,30.42,19706.0,27.7977,27.8251,27.7977,27.8251,19706.0
2021-11-24 12:25:00,30.41,30.42,30.4,30.4,15624.0,27.816,27.8251,27.8068,27.8068,15624.0
2021-11-24 12:30:00,30.4,30.41,30.4,30.4,5642.0,27.8068,27.816,27.8068,27.8068,5642.0
2021-11-24 12:35:00,30.4,30.43,30.4,30.42,28142.0,27.8068,27.8343,27.8068,27.8251,28142.0
2021-11-24 12:40:00,30.43,30.43,30.41,30.42,13130.0,27.8343,27.8343,27.816,27.8251,13130.0
2021-11-24 12:45:00,30.41,30.43,30.41,30.43,13000.0,27.816,27.8343,27.816,27.8343,13000.0
2021-11-24 12:50:00,30.43,30.44,30.43,30.43,25676.0,27.8343,27.8434,27.8343,27.8343,25676.0
2021-11-24 12:55:00,30.43,30.45,30.42,30.45,13288.0,27.8343,27.8526,27.8251,27.8526,13288.0
2021-11-24 13:00:00,30.45,30.46,30.44,30.45,12634.0,27.8526,27.8617,27.8434,27.8526,12634.0
2021-11-24 13:05:00,30.45,30.47,30.45,30.47,15980.0,27.8526,27.8709,27.8526,27.8709,15980.0
2021-11-24 13:10:00,30.48,30.5,30.47,30.48,14822.0,27.88,27.8983,27.8709,27.88,14822.0
2021-11-24 13:15:00,30.48,30.49,30.41,30.42,34762.0,27.88,27.8891,27.816,27.8251,34762.0
2021-11-24 13:20:00,30.42,30.43,30.41,30.43,16152.0,27.8251,27.8343,27.816,27.8343,16152.0
2021-11-24 13:25:00,30.42,30.43,30.41,30.41,17948.0,27.8251,27.8343,27.816,27.816,17948.0
2021-11-24 13:30:00,30.41,30.42,30.41,30.41,15174.0,27.816,27.8251,27.816,27.816,15174.0
2021-11-24 13:35:00,30.41,30.42,30.39,30.41,26944.0,27.816,27.8251,27.7977,27.816,26944.0
2021-11-24 13:40:00,30.42,30.43,30.41,30.42,17032.0,27.8251,27.8343,27.816,27.8251,17032.0
2021-11-24 13:45:00,30.42,30.46,30.41,30.45,23684.0,27.8251,27.8617,27.816,27.8526,23684.0
2021-11-24 13:50:00,30.45,30.46,30.43,30.43,13232.0,27.8526,27.8617,27.8343,27.8343,13232.0
2021-11-24 13:55:00,30.44,30.44,30.42,30.43,11658.0,27.8434,27.8434,27.8251,27.8343,11658.0
2021-11-24 14:00:00,30.42,30.44,30.38,30.39,29828.0,27.8251,27.8434,27.7885,27.7977,29828.0
2021-11-24 14:05:00,30.4,30.4,30.33,30.36,16962.0,27.8068,27.8068,27.7428,27.7702,16962.0
2021-11-24 14:10:00,30.36,30.36,30.34,30.36,11294.0,27.7702,27.7702,27.7519,27.7702,11294.0
2021-11-24 14:15:00,30.36,30.4,30.36,30.39,8194.0,27.7702,27.8068,27.7702,27.7977,8194.0
2021-11-24 14:20:00,30.39,30.4,30.38,30.39,21510.0,27.7977,27.8068,27.7885,27.7977,21510.0
2021-11-24 14:25:00,30.39,30.4,30.36,30.36,8354.0,27.7977,27.8068,27.7702,27.7702,8354.0
2021-11-24 14:30:00,30.36,30.39,30.36,30.36,14192.0,27.7702,27.7977,27.7702,27.7702,14192.0
2021-11-24 14:35:00,30.36,30.39,30.36,30.39,14228.0,27.7702,27.7977,27.7702,27.7977,14228.0
2021-11-24 14:40:00,30.39,30.42,30.38,30.42,13344.0,27.7977,27.8251,27.7885,27.8251,13344.0
2021-11-24 14:45:00,30.41,30.43,30.41,30.41,26056.0,27.816,27.8343,27.816,27.816,26056.0
2021-11-24 14:50:00,30.42,30.45,30.42,30.44,9760.0,27.8251,27.8526,27.8251,27.8434,9760.0
2021-11-24 14:55:00,30.44,30.44,30.42,30.43,14602.0,27.8434,27.8434,27.8251,27.8343,14602.0
2021-11-24 15:00:00,30.43,30.43,30.41,30.42,9340.0,27.8343,27.8343,27.816,27.8251,9340.0
2021-11-24 15:05:00,30.41,30.43,30.41,30.43,36330.0,27.816,27.8343,27.816,27.8343,36330.0
2021-11-24 15:10:00,30.44,30.45,30.43,30.44,12646.0,27.8434,27.8526,27.8343,27.8434,12646.0
2021-11-24 15:15:00,30.45,30.45,30.43,30.43,15756.0,27.8526,27.8526,27.8343,27.8343,15756.0
2021-11-24 15:20:00,30.43,30.44,30.4,30.4,16048.0,27.8343,27.8434,27.8068,27.8068,16048.0
2021-11-24 15:25:00,30.4,30.45,30.4,30.45,25692.0,27.8068,27.8526,27.8068,27.8526,25692.0
2021-11-24 15:30:00,30.45,30.45,30.41,30.42,18932.0,27.8526,27.8526,27.816,27.8251,18932.0
2021-11-24 15:35:00,30.42,30.46,30.42,30.46,32754.0,27.8251,27.8617,27.8251,27.8617,32754.0
2021-11-24 15:40:00,30.46,30.46,30.41,30.41,42250.0,27.8617,27.8617,27.816,27.816,42250.0
2021-11-24 15:45:00,30.41,30.43,30.41,30.41,51060.0,27.816,27.8343,27.816,27.816,51060.0
2021-11-24 15:50:00,30.42,30.5,30.42,30.47,152740.0,27.8251,27.8983,27.8251,27.8709,152740.0
2021-11-24 15:55:00,30.47,30.47,30.43,30.44,216630.0,27.8709,27.8709,27.8343,27.8434,216630.0
2021-11-26 09:30:00,30.22,30.25,30.0,30.24,119526.0,27.6422,27.6696,27.4409,27.6605,119526.0
2021-11-26 09:35:00,30.25,30.3,30.18,30.22,28732.0,27.6696,27.7154,27.6056,27.6422,28732.0
2021-11-26 09:40:00,30.23,30.35,30.2,30.29,32612.0,27.6513,27.7611,27.6239,27.7062,32612.0
2021-11-26 09:45:00,30.3,30.3,30.14,30.16,36454.0,27.7154,27.7154,27.569,27.5873,36454.0
2021-11-26 09:50:00,30.17,30.18,30.13,30.17,35062.0,27.5964,27.6056,27.5599,27.5964,35062.0
2021-11-26 09:55:00,30.15,30.15,30.03,30.07,23968.0,27.5782,27.5782,27.4684,27.505,23968.0
2021-11-26 10:00:00,30.06,30.07,29.93,29.96,61658.0,27.4958,27.505,27.3769,27.4044,61658.0
2021-11-26 10:05:00,29.97,29.99,29.93,29.96,41142.0,27.4135,27.4318,27.3769,27.4044,41142.0
2021-11-26 10:10:00,29.95,29.98,29.92,29.98,26356.0,27.3952,27.4227,27.3678,27.4227,26356.0
2021-11-26 10:15:00,30.0,30.06,29.98,30.04,71808.0,27.4409,27.4958,27.4227,27.4775,71808.0
2021-11-26 10:20:00,30.05,30.14,30.05,30.07,32026.0,27.4867,27.569,27.4867,27.505,32026.0
2021-11-26 10:25:00,30.06,30.07,30.02,30.05,35688.0,27.4958,27.505,27.4592,27.4867,35688.0
2021-11-26 10:30:00,30.06,30.11,30.03,30.09,63318.0,27.4958,27.5416,27.4684,27.5233,63318.0
2021-11-26 10:35:00,30.09,30.22,30.09,30.18,24500.0,27.5233,27.6422,27.5233,27.6056,24500.0
2021-11-26 10:40:00,30.19,30.2,30.13,30.15,28212.0,27.6147,27.6239,27.5599,27.5782,28212.0
2021-11-26 10:45:00,30.15,30.17,30.11,30.17,20550.0,27.5782,27.5964,27.5416,27.5964,20550.0
2021-11-26 10:50:00,30.16,30.16,30.11,30.13,24902.0,27.5873,27.5873,27.5416,27.5599,24902.0
2021-11-26 10:55:00,30.13,30.13,30.08,30.08,22864.0,27.5599,27.5599,27.5141,27.5141,22864.0
2021-11-26 11:00:00,30.08,30.08,30.02,30.04,25288.0,27.5141,27.5141,27.4592,27.4775,25288.0
2021-11-26 11:05:00,30.05,30.11,30.05,30.1,10774.0,27.4867,27.5416,27.4867,27.5324,10774.0
2021-11-26 11:10:00,30.09,30.09,30.02,30.03,27704.0,27.5233,27.5233,27.4592,27.4684,27704.0
2021-11-26 11:15:00,30.02,30.03,29.97,29.98,30186.0,27.4592,27.4684,27.4135,27.4227,30186.0
2021-11-26 11:20:00,29.99,30.0,29.97,30.0,21292.0,27.4318,27.4409,27.4135,27.4409,21292.0
2021-11-26 11:25:00,30.0,30.05,30.0,30.05,25282.0,27.4409,27.4867,27.4409,27.4867,25282.0
2021-11-26 11:30:00,30.04,30.05,29.98,29.99,27806.0,27.4775,27.4867,27.4227,27.4318,27806.0
2021-11-26 11:35:00,30.0,30.09,30.0,30.09,30014.0,27.4409,27.5233,27.4409,27.5233,30014.0
2021-11-26 11:40:00,30.08,30.09,30.03,30.07,73088.0,27.5141,27.5233,27.4684,27.505,73088.0
2021-11-26 11:45:00,30.07,30.14,30.07,30.11,37802.0,27.505,27.569,27.505,27.5416,37802.0
2021-11-26 11:50:00,30.11,30.11,30.01,30.01,27528.0,27.5416,27.5416,27.4501,27.4501,27528.0
2021-11-26 11:55:00,30.02,30.06,30.0,30.04,23544.0,27.4592,27.4958,27.4409,27.4775,23544.0
2021-11-26 12:00:00,30.06,30.08,30.03,30.06,32536.0,27.4958,27.5141,27.4684,27.4958,32536.0
2021-11-26 12:05:00,30.05,30.11,30.05,30.1,31358.0,27.4867,27.5416,27.4867,27.5324,31358.0
2021-11-26 12:10:00,30.09,30.13,30.09,30.11,34752.0,27.5233,27.5599,27.5233,27.5416,34752.0
2021-11-26 12:15:00,30.12,30.15,30.11,30.14,53154.0,27.5507,27.5782,27.5416,27.569,53154.0
2021-11-26 12:20:00,30.14,30.21,30.14,30.19,59204.0,27.569,27.633,27.569,27.6147,59204.0
2021-11-26 12:25:00,30.2,30.23,30.18,30.23,51686.0,27.6239,27.6513,27.6056,27.6513,51686.0
2021-11-26 12:30:00,30.24,30.24,30.2,30.23,52756.0,27.6605,27.6605,27.6239,27.6513,52756.0
2021-11-26 12:35:00,30.23,30.29,30.23,30.27,68330.0,27.6513,27.7062,27.6513,27.6879,68330.0
2021-11-26 12:40:00,30.27,30.28,30.17,30.19,53558.0,27.6879,27.6971,27.5964,27.6147,53558.0
2021-11-26 12:45:00,30.18,30.19,30.11,30.11,75192.0,27.6056,27.6147,27.5416,27.5416,75192.0
2021-11-26 12:50:00,30.11,30.11,29.97,29.99,168876.0,27.5416,27.5416,27.4135,27.4318,168876.0
2021-11-26 12:55:00,29.98,30.12,29.93,30.05,427146.0,27.4227,27.5507,27.3769,27.4867,427146.0
2021-11-29 09:30:00,30.27,30.35,30.08,30.08,88832.0,27.6879,27.7611,27.5141,27.5141,88832.0
2021-11-29 09:35:00,30.11,30.2,30.08,30.2,9260.0,27.5416,27.6239,27.5141,27.6239,9260.0
2021-11-29 09:40:00,30.22,30.31,30.18,30.25,30682.0,27.6422,27.7245,27.6056,27.6696,30682.0
2021-11-29 09:45:00,30.25,30.32,30.23,30.27,40074.0,27.6696,27.7337,27.6513,27.6879,40074.0
2021-11-29 09:50:00,30.25,30.35,30.25,30.33,48628.0,27.6696,27.7611,27.6696,27.7428,48628.0
2021-11-29 09:55:00,30.32,30.33,30.2,30.22,76050.0,27.7337,27.7428,27.6239,27.6422,76050.0
2021-11-29 10:00:00,30.24,30.29,30.18,30.24,52926.0,27.6605,27.7062,27.6056,27.6605,52926.0
2021-11-29 10:05:00,30.23,30.24,30.17,30.21,29586.0,27.6513,27.6605,27.5964,27.633,29586.0
2021-11-29 10:10:00,30.21,30.24,30.21,30.22,16036.0,27.633,27.6605,27.633,27.6422,16036.0
2021-11-29 10:15:00,30.22,30.27,30.22,30.26,56378.0,27.6422,27.6879,27.6422,27.6788,56378.0
2021-11-29 10:20:00,30.26,30.31,30.23,30.28,28398.0,27.6788,27.7245,27.6513,27.6971,28398.0
2021-11-29 10:25:00,30.29,30.31,30.22,30.22,21506.0,27.7062,27.7245,27.6422,27.6422,21506.0
2021-11-29 10:30:00,30.21,30.25,30.2,30.21,36252.0,27.633,27.6696,27.6239,27.633,36252.0
2021-11-29 10:35:00,30.2,30.28,30.2,30.28,31042.0,27.6239,27.6971,27.6239,27.6971,31042.0
2021-11-29 10:40:00,30.28,30.28,30.25,30.27,41674.0,27.6971,27.6971,27.6696,27.6879,41674.0
2021-11-29 10:45:00,30.27,30.29,30.25,30.26,55812.0,27.6879,27.7062,27.6696,27.6788,55812.0
2021-11-29 10:50:00,30.27,30.3,30.25,30.29,45456.0,27.6879,27.7154,27.6696,27.7062,45456.0
2021-11-29 10:55:00,30.29,30.3,30.23,30.24,19990.0,27.7062,27.7154,27.6513,27.6605,19990.0
2021-11-29 11:00:00,30.23,30.3,30.2,30.3,34234.0,27.6513,27.7154,27.6239,27.7154,34234.0
2021-11-29 11:05:00,30.3,30.34,30.3,30.33,13782.0,27.7154,27.7519,27.7154,27.7428,13782.0
2021-11-29 11:10:00,30.33,30.35,30.33,30.35,25852.0,27.7428,27.7611,27.7428,27.7611,25852.0
2021-11-29 11:15:00,30.36,30.4,30.35,30.37,36954.0,27.7702,27.8068,27.7611,27.7794,36954.0
2021-11-29 11:20:00,30.38,30.43,30.38,30.39,20160.0,27.7885,27.8343,27.7885,27.7977,20160.0
2021-11-29 11:25:00,30.39,30.41,30.37,30.4,20900.0,27.7977,27.816,27.7794,27.8068,20900.0
2021-11-29 11:30:00,30.41,30.49,30.41,30.48,40774.0,27.816,27.8891,27.816,27.88,40774.0
2021-11-29 11:35:00,30.49,30.53,30.49,30.53,33574.0,27.8891,27.9257,27.8891,27.9257,33574.0
2021-11-29 11:40:00,30.54,30.56,30.51,30.53,26776.0,27.9349,27.9532,27.9074,27.9257,26776.0
2021-11-29 11:45:00,30.53,30.55,30.5,30.5,26884.0,27.9257,27.944,27.8983,27.8983,26884.0
2021-11-29 11:50:00,30.51,30.52,30.5,30.5,35100.0,27.9074,27.9166,27.8983,27.8983,35100.0
2021-11-29 11:55:00,30.52,30.53,30.51,30.53,21168.0,27.9166,27.9257,27.9074,27.9257,21168.0
2021-11-29 12:00:00,30.53,30.54,30.52,30.54,18504.0,27.9257,27.9349,27.9166,27.9349,18504.0
2021-11-29 12:05:00,30.54,30.55,30.52,30.53,17104.0,27.9349,27.944,27.9166,27.9257,17104.0
2021-11-29 12:10:00,30.52,30.53,30.5,30.51,10226.0,27.9166,27.9257,27.8983,27.9074,10226.0
2021-11-29 12:15:00,30.51,30.52,30.5,30.52,19562.0,27.9074,27.9166,27.8983,27.9166,19562.0
2021-11-29 12:20:00,30.52,30.54,30.52,30.54,28302.0,27.9166,27.9349,27.9166,27.9349,28302.0
2021-11-29 12:25:00,30.54,30.55,30.52,30.52,30336.0,27.9349,27.944,27.9166,27.9166,30336.0
2021-11-29 12:30:00,30.52,30.54,30.52,30.53,36168.0,27.9166,27.9349,27.9166,27.9257,36168.0
2021-11-29 12:35:00,30.53,30.54,30.51,30.53,26356.0,27.9257,27.9349,27.9074,27.9257,26356.0
2021-11-29 12:40:00,30.52,30.53,30.5,30.5,20508.0,27.9166,27.9257,27.8983,27.8983,20508.0
2021-11-29 12:45:00,30.5,30.57,30.5,30.57,16730.0,27.8983,27.9623,27.8983,27.9623,16730.0
2021-11-29 12:50:00,30.57,30.58,30.54,30.55,16402.0,27.9623,27.9715,27.9349,27.944,16402.0
2021-11-29 12:55:00,30.55,30.57,30.54,30.55,20776.0,27.944,27.9623,27.9349,27.944,20776.0
2021-11-29 13:00:00,30.55,30.57,30.55,30.57,21920.0,27.944,27.9623,27.944,27.9623,21920.0
2021-11-29 13:05:00,30.57,30.59,30.55,30.59,11386.0,27.9623,27.9806,27.944,27.9806,11386.0
2021-11-29 13:10:00,30.59,30.59,30.52,30.53,15412.0,27.9806,27.9806,27.9166,27.9257,15412.0
2021-11-29 13:15:00,30.54,30.54,30.5,30.5,6000.0,27.9349,27.9349,27.8983,27.8983,6000.0
2021-11-29 13:20:00,30.5,30.5,30.48,30.48,21586.0,27.8983,27.8983,27.88,27.88,21586.0
2021-11-29 13:25:00,30.49,30.49,30.47,30.48,11912.0,27.8891,27.8891,27.8709,27.88,11912.0
2021-11-29 13:30:00,30.48,30.5,30.48,30.48,30746.0,27.88,27.8983,27.88,27.88,30746.0
2021-11-29 13:35:00,30.48,30.48,30.43,30.44,25436.0,27.88,27.88,27.8343,27.8434,25436.0
2021-11-29 13:40:00,30.44,30.45,30.43,30.45,13870.0,27.8434,27.8526,27.8343,27.8526,13870.0
2021-11-29 13:45:00,30.45,30.47,30.45,30.46,12400.0,27.8526,27.8709,27.8526,27.8617,12400.0
2021-11-29 13:50:00,30.46,30.46,30.44,30.44,12006.0,27.8617,27.8617,27.8434,27.8434,12006.0
2021-11-29 13:55:00,30.45,30.5,30.45,30.49,21062.0,27.8526,27.8983,27.8526,27.8891,21062.0
2021-11-29 14:00:00,30.5,30.53,30.47,30.53,54700.0,27.8983,27.9257,27.8709,27.9257,54700.0
2021-11-29 14:05:00,30.53,30.55,30.53,30.54,33890.0,27.9257,27.944,27.9257,27.9349,33890.0
2021-11-29 14:10:00,30.55,30.6,30.55,30.6,18282.0,27.944,27.9898,27.944,27.9898,18282.0
2021-11-29 14:15:00,30.59,30.6,30.54,30.54,18596.0,27.9806,27.9898,27.9349,27.9349,18596.0
2021-11-29 14:20:00,30.55,30.56,30.53,30.53,23088.0,27.944,27.9532,27.9257,27.9257,23088.0
2021-11-29 14:25:00,30.53,30.55,30.53,30.54,15970.0,27.9257,27.944,27.9257,27.9349,15970.0
2021-11-29 14:30:00,30.55,30.56,30.54,30.55,20320.0,27.944,27.9532,27.9349,27.944,20320.0
2021-11-29 14:35:00,30.55,30.58,30.55,30.56,28972.0,27.944,27.9715,27.944,27.9532,28972.0
2021-11-29 14:40:00,30.56,30.57,30.53,30.54,17880.0,27.9532,27.9623,27.9257,27.9349,17880.0
2021-11-29 14:45:00,30.54,30.55,30.52,30.53,17184.0,27.9349,27.944,27.9166,27.9257,17184.0
2021-11-29 14:50:00,30.52,30.54,30.51,30.51,49466.0,27.9166,27.9349,27.9074,27.9074,49466.0
2021-11-29 14:55:00,30.52,30.54,30.52,30.53,13224.0,27.9166,27.9349,27.9166,27.9257,13224.0
2021-11-29 15:00:00,30.53,30.58,30.53,30.56,29250.0,27.9257,27.9715,27.9257,27.9532,29250.0
2021-11-29 15:05:00,30.56,30.57,30.54,30.56,31020.0,27.9532,27.9623,27.9349,27.9532,31020.0
2021-11-29 15:10:00,30.57,30.58,30.55,30.56,27302.0,27.9623,27.9715,27.944,27.9532,27302.0
2021-11-29 15:15:00,30.56,30.6,30.56,30.6,25322.0,27.9532,27.9898,27.9532,27.9898,25322.0
2021-11-29 15:20:00,30.6,30.6,30.54,30.55,56746.0,27.9898,27.9898,27.9349,27.944,56746.0
2021-11-29 15:25:00,30.55,30.56,30.53,30.54,23884.0,27.944,27.9532,27.9257,27.9349,23884.0
2021-11-29 15:30:00,30.53,30.56,30.51,30.55,39890.0,27.9257,27.9532,27.9074,27.944,39890.0
2021-11-29 15:35:00,30.55,30.57,30.53,30.56,43018.0,27.944,27.9623,27.9257,27.9532,43018.0
2021-11-29 15:40:00,30.57,30.57,30.5,30.52,47188.0,27.9623,27.9623,27.8983,27.9166,47188.0
2021-11-29 15:45:00,30.52,30.54,30.49,30.53,56348.0,27.9166,27.9349,27.8891,27.9257,56348.0
2021-11-29 15:50:00,30.53,30.57,30.49,30.54,128696.0,27.9257,27.9623,27.8891,27.9349,128696.0
2021-11-29 15:55:00,30.54,30.55,30.45,30.47,257030.0,27.9349,27.944,27.8526,27.8709,257030.0
2021-11-30 09:30:00,30.43,30.45,30.26,30.3,108556.0,27.8343,27.8526,27.6788,27.7154,108556.0
2021-11-30 09:35:00,30.32,30.32,30.18,30.25,42702.0,27.7337,27.7337,27.6056,27.6696,42702.0
2021-11-30 09:40:00,30.27,30.3,30.2,30.23,25920.0,27.6879,27.7154,27.6239,27.6513,25920.0
2021-11-30 09:45:00,30.22,30.3,30.13,30.17,27176.0,27.6422,27.7154,27.5599,27.5964,27176.0
2021-11-30 09:50:00,30.17,30.18,30.11,30.17,36418.0,27.5964,27.6056,27.5416,27.5964,36418.0
2021-11-30 09:55:00,30.18,30.25,30.17,30.21,19754.0,27.6056,27.6696,27.5964,27.633,19754.0
2021-11-30 10:00:00,30.18,30.25,30.18,30.25,24254.0,27.6056,27.6696,27.6056,27.6696,24254.0
2021-11-30 10:05:00,30.24,30.32,30.24,30.3,25724.0,27.6605,27.7337,27.6605,27.7154,25724.0
2021-11-30 10:10:00,30.3,30.31,30.21,30.24,18836.0,27.7154,27.7245,27.633,27.6605,18836.0
2021-11-30 10:15:00,30.24,30.25,30.2,30.2,23542.0,27.6605,27.6696,27.6239,27.6239,23542.0
2021-11-30 10:20:00,30.18,30.22,30.16,30.16,16806.0,27.6056,27.6422,27.5873,27.5873,16806.0
2021-11-30 10:25:00,30.17,30.18,30.16,30.18,22922.0,27.5964,27.6056,27.5873,27.6056,22922.0
2021-11-30 10:30:00,30.18,30.27,30.18,30.26,15378.0,27.6056,27.6879,27.6056,27.6788,15378.0
2021-11-30 10:35:00,30.26,30.29,30.16,30.2,33656.0,27.6788,27.7062,27.5873,27.6239,33656.0
2021-11-30 10:40:00,30.2,30.24,30.16,30.22,17148.0,27.6239,27.6605,27.5873,27.6422,17148.0
2021-11-30 10:45:00,30.21,30.21,30.14,30.14,30288.0,27.633,27.633,27.569,27.569,30288.0
2021-11-30 10:50:00,30.13,30.14,30.0,30.02,28138.0,27.5599,27.569,27.4409,27.4592,28138.0
2021-11-30 10:55:00,30.01,30.03,29.93,29.93,30408.0,27.4501,27.4684,27.3769,27.3769,30408.0
2021-11-30 11:00:00,29.91,29.95,29.84,29.91,48316.0,27.3586,27.3952,27.2946,27.3586,48316.0
2021-11-30 11:05:00,29.91,29.95,29.91,29.94,21034.0,27.3586,27.3952,27.3586,27.3861,21034.0
2021-11-30 11:10:00,29.95,30.0,29.91,29.98,34718.0,27.3952,27.4409,27.3586,27.4227,34718.0
2021-11-30 11:15:00,29.99,30.11,29.98,30.11,85004.0,27.4318,27.5416,27.4227,27.5416,85004.0
2021-11-30 11:20:00,30.12,30.16,30.11,30.11,42864.0,27.5507,27.5873,27.5416,27.5416,42864.0
2021-11-30 11:25:00,30.1,30.14,30.09,30.11,16940.0,27.5324,27.569,27.5233,27.5416,16940.0
2021-11-30 11:30:00,30.11,30.11,30.05,30.05,16514.0,27.5416,27.5416,27.4867,27.4867,16514.0
2021-11-30 11:35:00,30.05,30.05,29.98,29.99,22298.0,27.4867,27.4867,27.4227,27.4318,22298.0
2021-11-30 11:40:00,29.99,29.99,29.88,29.88,25786.0,27.4318,27.4318,27.3312,27.3312,25786.0
2021-11-30 11:45:00,29.89,29.9,29.8,29.88,42410.0,27.3403,27.3495,27.258,27.3312,42410.0
2021-11-30 11:50:00,29.87,29.88,29.83,29.83,44822.0,27.322,27.3312,27.2854,27.2854,44822.0
2021-11-30 11:55:00,29.84,29.89,29.8,29.89,60658.0,27.2946,27.3403,27.258,27.3403,60658.0
2021-11-30 12:00:00,29.88,29.88,29.79,29.86,51610.0,27.3312,27.3312,27.2489,27.3129,51610.0
2021-11-30 12:05:00,29.86,29.92,29.86,29.92,33224.0,27.3129,27.3678,27.3129,27.3678,33224.0
2021-11-30 12:10:00,29.93,29.96,29.89,29.93,24360.0,27.3769,27.4044,27.3403,27.3769,24360.0
2021-11-30 12:15:00,29.92,29.98,29.92,29.97,26936.0,27.3678,27.4227,27.3678,27.4135,26936.0
2021-11-30 12:20:00,29.97,29.97,29.92,29.96,28036.0,27.4135,27.4135,27.3678,27.4044,28036.0
2021-11-30 12:25:00,29.96,29.98,29.93,29.93,22232.0,27.4044,27.4227,27.3769,27.3769,22232.0
2021-11-30 12:30:00,29.93,29.93,29.87,29.89,27096.0,27.3769,27.3769,27.322,27.3403,27096.0
2021-11-30 12:35:00,29.89,29.9,29.84,29.85,23270.0,27.3403,27.3495,27.2946,27.3037,23270.0
2021-11-30 12:40:00,29.85,29.89,29.83,29.89,48770.0,27.3037,27.3403,27.2854,27.3403,48770.0
2021-11-30 12:45:00,29.88,29.96,29.88,29.9,30498.0,27.3312,27.4044,27.3312,27.3495,30498.0
2021-11-30 12:50:00,29.9,29.93,29.89,29.93,29496.0,27.3495,27.3769,27.3403,27.3769,29496.0
2021-11-30 12:55:00,29.92,29.93,29.83,29.83,19210.0,27.3678,27.3769,27.2854,27.2854,19210.0
2021-11-30 13:00:00,29.85,29.86,29.79,29.8,27960.0,27.3037,27.3129,27.2489,27.258,27960.0
2021-11-30 13:05:00,29.8,29.84,29.8,29.84,15058.0,27.258,27.2946,27.258,27.2946,15058.0
2021-11-30 13:10:00,29.84,29.85,29.82,29.83,16050.0,27.2946,27.3037,27.2763,27.2854,16050.0
2021-11-30 13:15:00,29.83,29.86,29.82,29.82,20990.0,27.2854,27.3129,27.2763,27.2763,20990.0
2021-11-30 13:20:00,29.82,29.91,29.8,29.91,12626.0,27.2763,27.3586,27.258,27.3586,12626.0
2021-11-30 13:25:00,29.9,29.91,29.88,29.9,11534.0,27.3495,27.3586,27.3312,27.3495,11534.0
2021-11-30 13:30:00,29.89,29.93,29.88,29.91,33236.0,27.3403,27.3769,27.3312,27.3586,33236.0
2021-11-30 13:35:00,29.91,30.0,29.91,30.0,18918.0,27.3586,27.4409,27.3586,27.4409,18918.0
2021-11-30 13:40:00,29.99,29.99,29.95,29.96,14114.0,27.4318,27.4318,27.3952,27.4044,14114.0
2021-11-30 13:45:00,29.96,29.96,29.93,29.93,21268.0,27.4044,27.4044,27.3769,27.3769,21268.0
2021-11-30 13:50:00,29.93,29.95,29.92,29.93,18846.0,27.3769,27.3952,27.3678,27.3769,18846.0
2021-11-30 13:55:00,29.93,29.93,29.89,29.92,22914.0,27.3769,27.3769,27.3403,27.3678,22914.0
2021-11-30 14:00:00,29.91,29.94,29.88,29.93,53816.0,27.3586,27.3861,27.3312,27.3769,53816.0
2021-11-30 14:05:00,29.93,29.99,29.91,29.96,244618.0,27.3769,27.4318,27.3586,27.4044,244618.0
2021-11-30 14:10:00,29.95,29.97,29.94,29.95,15264.0,27.3952,27.4135,27.3861,27.3952,15264.0
2021-11-30 14:15:00,29.95,29.97,29.93,29.93,13882.0,27.3952,27.4135,27.3769,27.3769,13882.0
2021-11-30 14:20:00,29.93,29.93,29.9,29.91,14332.0,27.3769,27.3769,27.3495,27.3586,14332.0
2021-11-30 14:25:00,29.92,29.95,29.91,29.95,19620.0,27.3678,27.3952,27.3586,27.3952,19620.0
2021-11-30 14:30:00,29.95,29.95,29.93,29.95,14182.0,27.3952,27.3952,27.3769,27.3952,14182.0
2021-11-30 14:35:00,29.95,29.97,29.94,29.95,15438.0,27.3952,27.4135,27.3861,27.3952,15438.0
2021-11-30 14:40:00,29.95,29.95,29.9,29.91,15210.0,27.3952,27.3952,27.3495,27.3586,15210.0
2021-11-30 14:45:00,29.92,29.92,29.86,29.86,20428.0,27.3678,27.3678,27.3129,27.3129,20428.0
2021-11-30 14:50:00,29.87,29.87,29.83,29.84,23634.0,27.322,27.322,27.2854,27.2946,23634.0
2021-11-30 14:55:00,29.83,29.84,29.8,29.81,18366.0,27.2854,27.2946,27.258,27.2672,18366.0
2021-11-30 15:00:00,29.81,29.82,29.77,29.78,17748.0,27.2672,27.2763,27.2306,27.2397,17748.0
2021-11-30 15:05:00,29.8,29.8,29.75,29.75,31756.0,27.258,27.258,27.2123,27.2123,31756.0
2021-11-30 15:10:00,29.75,29.78,29.75,29.77,33888.0,27.2123,27.2397,27.2123,27.2306,33888.0
2021-11-30 15:15:00,29.77,29.84,29.77,29.84,44258.0,27.2306,27.2946,27.2306,27.2946,44258.0
2021-11-30 15:20:00,29.83,29.83,29.75,29.75,73504.0,27.2854,27.2854,27.2123,27.2123,73504.0
2021-11-30 15:25:00,29.75,29.76,29.72,29.74,85800.0,27.2123,27.2214,27.1848,27.2031,85800.0
2021-11-30 15:30:00,29.74,29.82,29.73,29.8,46368.0,27.2031,27.2763,27.194,27.258,46368.0
2021-11-30 15:35:00,29.8,29.81,29.76,29.79,41608.0,27.258,27.2672,27.2214,27.2489,41608.0
2021-11-30 15:40:00,29.78,29.78,29.73,29.77,64256.0,27.2397,27.2397,27.194,27.2306,64256.0
2021-11-30 15:45:00,29.77,29.8,29.71,29.71,74630.0,27.2306,27.258,27.1757,27.1757,74630.0
2021-11-30 15:50:00,29.7,29.75,29.58,29.61,286306.0,27.1665,27.2123,27.0568,27.0842,286306.0
2021-11-30 15:55:00,29.61,29.64,29.56,29.58,636252.0,27.0842,27.1117,27.0385,27.0568,636252.0
2021-12-01 09:30:00,29.92,29.98,29.79,29.8,132678.0,27.3678,27.4227,27.2489,27.258,132678.0
2021-12-01 09:35:00,29.79,29.79,29.64,29.75,15806.0,27.2489,27.2489,27.1117,27.2123,15806.0
2021-12-01 09:40:00,29.74,29.93,29.74,29.93,27494.0,27.2031,27.3769,27.2031,27.3769,27494.0
2021-12-01 09:45:00,29.91,29.94,29.84,29.84,41874.0,27.3586,27.3861,27.2946,27.2946,41874.0
2021-12-01 09:50:00,29.85,29.85,29.75,29.78,27684.0,27.3037,27.3037,27.2123,27.2397,27684.0
2021-12-01 09:55:00,29.77,29.84,29.75,29.76,32048.0,27.2306,27.2946,27.2123,27.2214,32048.0
2021-12-01 10:00:00,29.79,29.88,29.79,29.87,25574.0,27.2489,27.3312,27.2489,27.322,25574.0
2021-12-01 10:05:00,29.85,29.94,29.85,29.93,27028.0,27.3037,27.3861,27.3037,27.3769,27028.0
2021-12-01 10:10:00,29.96,29.97,29.92,29.95,18224.0,27.4044,27.4135,27.3678,27.3952,18224.0
2021-12-01 10:15:00,29.96,30.08,29.96,30.07,73702.0,27.4044,27.5141,27.4044,27.505,73702.0
2021-12-01 10:20:00,30.06,30.11,30.05,30.07,26440.0,27.4958,27.5416,27.4867,27.505,26440.0
2021-12-01 10:25:00,30.07,30.1,30.03,30.03,36572.0,27.505,27.5324,27.4684,27.4684,36572.0
2021-12-01 10:30:00,30.02,30.04,29.98,29.98,42194.0,27.4592,27.4775,27.4227,27.4227,42194.0
2021-12-01 10:35:00,29.98,30.0,29.96,29.97,22500.0,27.4227,27.4409,27.4044,27.4135,22500.0
2021-12-01 10:40:00,29.96,30.0,29.91,29.99,37620.0,27.4044,27.4409,27.3586,27.4318,37620.0
2021-12-01 10:45:00,30.0,30.09,30.0,30.09,49588.0,27.4409,27.5233,27.4409,27.5233,49588.0
2021-12-01 10:50:00,30.08,30.11,30.04,30.11,29766.0,27.5141,27.5416,27.4775,27.5416,29766.0
2021-12-01 10:55:00,30.1,30.12,30.09,30.11,37354.0,27.5324,27.5507,27.5233,27.5416,37354.0
2021-12-01 11:00:00,30.11,30.16,30.08,30.09,42456.0,27.5416,27.5873,27.5141,27.5233,42456.0
2021-12-01 11:05:00,30.09,30.1,30.06,30.07,24248.0,27.5233,27.5324,27.4958,27.505,24248.0
2021-12-01 11:10:00,30.07,30.14,30.07,30.11,20746.0,27.505,27.569,27.505,27.5416,20746.0
2021-12-01 11:15:00,30.12,30.17,30.12,30.17,15120.0,27.5507,27.5964,27.5507,27.5964,15120.0
2021-12-01 11:20:00,30.17,30.2,30.16,30.2,18168.0,27.5964,27.6239,27.5873,27.6239,18168.0
2021-12-01 11:25:00,30.2,30.3,30.2,30.28,92598.0,27.6239,27.7154,27.6239,27.6971,92598.0
2021-12-01 11:30:00,30.29,30.32,30.25,30.3,54894.0,27.7062,27.7337,27.6696,27.7154,54894.0
2021-12-01 11:35:00,30.3,30.3,30.21,30.21,14000.0,27.7154,27.7154,27.633,27.633,14000.0
2021-12-01 11:40:00,30.21,30.22,30.18,30.2,19316.0,27.633,27.6422,27.6056,27.6239,19316.0
2021-12-01 11:45:00,30.18,30.22,30.13,30.2,21404.0,27.6056,27.6422,27.5599,27.6239,21404.0
2021-12-01 11:50:00,30.2,30.22,30.17,30.2,26948.0,27.6239,27.6422,27.5964,27.6239,26948.0
2021-12-01 11:55:00,30.18,30.2,30.16,30.19,18776.0,27.6056,27.6239,27.5873,27.6147,18776.0
2021-12-01 12:00:00,30.19,30.23,30.18,30.22,21082.0,27.6147,27.6513,27.6056,27.6422,21082.0
2021-12-01 12:05:00,30.21,30.23,30.2,30.21,20832.0,27.633,27.6513,27.6239,27.633,20832.0
2021-12-01 12:10:00,30.22,30.24,30.19,30.2,30210.0,27.6422,27.6605,27.6147,27.6239,30210.0
2021-12-01 12:15:00,30.2,30.23,30.2,30.2,19750.0,27.6239,27.6513,27.6239,27.6239,19750.0
2021-12-01 12:20:00,30.2,30.2,30.15,30.16,17104.0,27.6239,27.6239,27.5782,27.5873,17104.0
2021-12-01 12:25:00,30.17,30.17,30.09,30.09,34706.0,27.5964,27.5964,27.5233,27.5233,34706.0
2021-12-01 12:30:00,30.09,30.11,30.07,30.11,13676.0,27.5233,27.5416,27.505,27.5416,13676.0
2021-12-01 12:35:00,30.1,30.14,30.07,30.13,17762.0,27.5324,27.569,27.505,27.5599,17762.0
2021-12-01 12:40:00,30.14,30.16,30.11,30.11,20722.0,27.569,27.5873,27.5416,27.5416,20722.0
2021-12-01 12:45:00,30.11,30.12,30.09,30.1,15492.0,27.5416,27.5507,27.5233,27.5324,15492.0
2021-12-01 12:50:00,30.07,30.1,30.06,30.06,26326.0,27.505,27.5324,27.4958,27.4958,26326.0
2021-12-01 12:55:00,30.04,30.04,29.97,29.98,25056.0,27.4775,27.4775,27.4135,27.4227,25056.0
2021-12-01 13:00:00,29.98,30.01,29.97,29.97,30294.0,27.4227,27.4501,27.4135,27.4135,30294.0
2021-12-01 13:05:00,29.97,29.98,29.88,29.92,43192.0,27.4135,27.4227,27.3312,27.3678,43192.0
2021-12-01 13:10:00,29.92,29.96,29.91,29.95,28836.0,27.3678,27.4044,27.3586,27.3952,28836.0
2021-12-01 13:15:00,29.94,29.97,29.86,29.86,32440.0,27.3861,27.4135,27.3129,27.3129,32440.0
2021-12-01 13:20:00,29.87,29.95,29.86,29.93,28958.0,27.322,27.3952,27.3129,27.3769,28958.0
2021-12-01 13:25:00,29.93,30.01,29.93,30.0,59224.0,27.3769,27.4501,27.3769,27.4409,59224.0
2021-12-01 13:30:00,30.01,30.04,29.98,30.0,75392.0,27.4501,27.4775,27.4227,27.4409,75392.0
2021-12-01 13:35:00,30.0,30.02,29.97,30.0,41852.0,27.4409,27.4592,27.4135,27.4409,41852.0
2021-12-01 13:40:00,30.0,30.02,29.94,29.97,70544.0,27.4409,27.4592,27.3861,27.4135,70544.0
2021-12-01 13:45:00,29.96,29.96,29.85,29.85,27166.0,27.4044,27.4044,27.3037,27.3037,27166.0
2021-12-01 13:50:00,29.86,29.94,29.85,29.93,25262.0,27.3129,27.3861,27.3037,27.3769,25262.0
2021-12-01 13:55:00,29.94,29.96,29.92,29.93,19822.0,27.3861,27.4044,27.3678,27.3769,19822.0
2021-12-01 14:00:00,29.92,29.93,29.89,29.91,21814.0,27.3678,27.3769,27.3403,27.3586,21814.0
2021-12-01 14:05:00,29.91,29.92,29.84,29.85,26994.0,27.3586,27.3678,27.2946,27.3037,26994.0
2021-12-01 14:10:00,29.86,29.86,29.78,29.83,21122.0,27.3129,27.3129,27.2397,27.2854,21122.0
2021-12-01 14:15:00,29.83,29.84,29.77,29.78,25918.0,27.2854,27.2946,27.2306,27.2397,25918.0
2021-12-01 14:20:00,29.79,29.85,29.78,29.85,43506.0,27.2489,27.3037,27.2397,27.3037,43506.0
2021-12-01 14:25:00,29.84,29.92,29.84,29.91,36858.0,27.2946,27.3678,27.2946,27.3586,36858.0
2021-12-01 14:30:00,29.91,29.95,29.9,29.91,27898.0,27.3586,27.3952,27.3495,27.3586,27898.0
2021-12-01 14:35:00,29.9,29.91,29.85,29.9,33034.0,27.3495,27.3586,27.3037,27.3495,33034.0
2021-12-01 14:40:00,29.89,29.89,29.84,29.86,41564.0,27.3403,27.3403,27.2946,27.3129,41564.0
2021-12-01 14:45:00,29.85,29.89,29.85,29.88,20608.0,27.3037,27.3403,27.3037,27.3312,20608.0
2021-12-01 14:50:00,29.88,29.9,29.82,29.83,41602.0,27.3312,27.3495,27.2763,27.2854,41602.0
2021-12-01 14:55:00,29.82,29.83,29.79,29.8,27652.0,27.2763,27.2854,27.2489,27.258,27652.0
2021-12-01 15:00:00,29.8,29.82,29.72,29.72,27298.0,27.258,27.2763,27.1848,27.1848,27298.0
2021-12-01 15:05:00,29.72,29.73,29.64,29.65,39398.0,27.1848,27.194,27.1117,27.1208,39398.0
2021-12-01 15:10:00,29.65,29.68,29.63,29.68,34868.0,27.1208,27.1482,27.1025,27.1482,34868.0
2021-12-01 15:15:00,29.68,29.68,29.58,29.6,42288.0,27.1482,27.1482,27.0568,27.0751,42288.0
2021-12-01 15:20:00,29.6,29.61,29.5,29.54,62030.0,27.0751,27.0842,26.9836,27.0202,62030.0
2021-12-01 15:25:00,29.53,29.58,29.5,29.53,55142.0,27.011,27.0568,26.9836,27.011,55142.0
2021-12-01 15:30:00,29.53,29.55,29.46,29.5,69548.0,27.011,27.0293,26.947,26.9836,69548.0
2021-12-01 15:35:00,29.5,29.57,29.49,29.56,67330.0,26.9836,27.0476,26.9745,27.0385,67330.0
2021-12-01 15:40:00,29.56,29.6,29.55,29.59,71558.0,27.0385,27.0751,27.0293,27.0659,71558.0
2021-12-01 15:45:00,29.59,29.59,29.47,29.48,84314.0,27.0659,27.0659,26.9562,26.9653,84314.0
2021-12-01 15:50:00,29.47,29.47,29.36,29.37,186804.0,26.9562,26.9562,26.8555,26.8647,186804.0
2021-12-01 15:55:00,29.36,29.36,29.21,29.21,389122.0,26.8555,26.8555,26.7183,26.7183,389122.0
2021-12-02 09:30:00,29.42,29.59,29.32,29.35,73054.0,26.9104,27.0659,26.819,26.8464,73054.0
2021-12-02 09:35:00,29.29,29.51,29.25,29.47,34616.0,26.7915,26.9927,26.7549,26.9562,34616.0
2021-12-02 09:40:00,29.49,29.49,29.42,29.48,21488.0,26.9745,26.9745,26.9104,26.9653,21488.0
2021-12-02 09:45:00,29.52,29.54,29.46,29.5,34474.0,27.0019,27.0202,26.947,26.9836,34474.0
2021-12-02 09:50:00,29.5,29.68,29.5,29.67,22008.0,26.9836,27.1482,26.9836,27.1391,22008.0
2021-12-02 09:55:00,29.67,29.7,29.57,29.57,53714.0,27.1391,27.1665,27.0476,27.0476,53714.0
2021-12-02 10:00:00,29.59,29.7,29.59,29.68,96734.0,27.0659,27.1665,27.0659,27.1482,96734.0
2021-12-02 10:05:00,29.67,29.71,29.64,29.65,25366.0,27.1391,27.1757,27.1117,27.1208,25366.0
2021-12-02 10:10:00,29.63,29.7,29.61,29.66,32572.0,27.1025,27.1665,27.0842,27.1299,32572.0
2021-12-02 10:15:00,29.66,29.67,29.58,29.62,30330.0,27.1299,27.1391,27.0568,27.0934,30330.0
2021-12-02 10:20:00,29.63,29.65,29.59,29.64,44010.0,27.1025,27.1208,27.0659,27.1117,44010.0
2021-12-02 10:25:00,29.64,29.66,29.59,29.63,38556.0,27.1117,27.1299,27.0659,27.1025,38556.0
2021-12-02 10:30:00,29.62,29.71,29.55,29.56,43040.0,27.0934,27.1757,27.0293,27.0385,43040.0
2021-12-02 10:35:00,29.56,29.57,29.5,29.51,27690.0,27.0385,27.0476,26.9836,26.9927,27690.0
2021-12-02 10:40:00,29.53,29.6,29.52,29.55,27578.0,27.011,27.0751,27.0019,27.0293,27578.0
2021-12-02 10:45:00,29.53,29.68,29.53,29.66,47404.0,27.011,27.1482,27.011,27.1299,47404.0
2021-12-02 10:50:00,29.66,29.67,29.54,29.54,35422.0,27.1299,27.1391,27.0202,27.0202,35422.0
2021-12-02 10:55:00,29.54,29.68,29.5,29.68,24428.0,27.0202,27.1482,26.9836,27.1482,24428.0
2021-12-02 11:00:00,29.66,29.7,29.63,29.64,33722.0,27.1299,27.1665,27.1025,27.1117,33722.0
2021-12-02 11:05:00,29.64,29.7,29.6,29.7,35946.0,27.1117,27.1665,27.0751,27.1665,35946.0
2021-12-02 11:10:00,29.68,29.7,29.65,29.68,21518.0,27.1482,27.1665,27.1208,27.1482,21518.0
2021-12-02 11:15:00,29.68,29.72,29.67,29.68,18858.0,27.1482,27.1848,27.1391,27.1482,18858.0
2021-12-02 11:20:00,29.68,29.75,29.67,29.68,49304.0,27.1482,27.2123,27.1391,27.1482,49304.0
2021-12-02 11:25:00,29.68,29.72,29.68,29.68,35478.0,27.1482,27.1848,27.1482,27.1482,35478.0
2021-12-02 11:30:00,29.67,29.68,29.55,29.58,45550.0,27.1391,27.1482,27.0293,27.0568,45550.0
2021-12-02 11:35:00,29.57,29.66,29.56,29.63,19290.0,27.0476,27.1299,27.0385,27.1025,19290.0
2021-12-02 11:40:00,29.63,29.68,29.6,29.6,15014.0,27.1025,27.1482,27.0751,27.0751,15014.0
2021-12-02 11:45:00,29.59,29.63,29.57,29.62,17342.0,27.0659,27.1025,27.0476,27.0934,17342.0
2021-12-02 11:50:00,29.63,29.67,29.62,29.65,15816.0,27.1025,27.1391,27.0934,27.1208,15816.0
2021-12-02 11:55:00,29.64,29.71,29.6,29.71,30008.0,27.1117,27.1757,27.0751,27.1757,30008.0
2021-12-02 12:00:00,29.71,29.75,29.68,29.75,27124.0,27.1757,27.2123,27.1482,27.2123,27124.0
2021-12-02 12:05:00,29.74,29.75,29.7,29.73,16378.0,27.2031,27.2123,27.1665,27.194,16378.0
2021-12-02 12:10:00,29.73,29.76,29.72,29.75,16970.0,27.194,27.2214,27.1848,27.2123,16970.0
2021-12-02 12:15:00,29.77,29.78,29.73,29.75,24608.0,27.2306,27.2397,27.194,27.2123,24608.0
2021-12-02 12:20:00,29.76,29.77,29.72,29.74,20034.0,27.2214,27.2306,27.1848,27.2031,20034.0
2021-12-02 12:25:00,29.74,29.78,29.72,29.76,16950.0,27.2031,27.2397,27.1848,27.2214,16950.0
2021-12-02 12:30:00,29.78,29.79,29.75,29.76,23102.0,27.2397,27.2489,27.2123,27.2214,23102.0
2021-12-02 12:35:00,29.75,29.79,29.73,29.77,17010.0,27.2123,27.2489,27.194,27.2306,17010.0
2021-12-02 12:40:00,29.77,29.78,29.71,29.72,10646.0,27.2306,27.2397,27.1757,27.1848,10646.0
2021-12-02 12:45:00,29.72,29.78,29.72,29.77,18224.0,27.1848,27.2397,27.1848,27.2306,18224.0
2021-12-02 12:50:00,29.78,29.78,29.74,29.74,17972.0,27.2397,27.2397,27.2031,27.2031,17972.0
2021-12-02 12:55:00,29.74,29.77,29.73,29.75,28654.0,27.2031,27.2306,27.194,27.2123,28654.0
2021-12-02 13:00:00,29.74,29.8,29.65,29.79,33354.0,27.2031,27.258,27.1208,27.2489,33354.0
2021-12-02 13:05:00,29.78,29.79,29.74,29.76,12848.0,27.2397,27.2489,27.2031,27.2214,12848.0
2021-12-02 13:10:00,29.77,29.81,29.75,29.81,16714.0,27.2306,27.2672,27.2123,27.2672,16714.0
2021-12-02 13:15:00,29.81,29.82,29.79,29.81,14712.0,27.2672,27.2763,27.2489,27.2672,14712.0
2021-12-02 13:20:00,29.81,29.82,29.75,29.78,17030.0,27.2672,27.2763,27.2123,27.2397,17030.0
2021-12-02 13:25:00,29.78,29.81,29.76,29.78,21336.0,27.2397,27.2672,27.2214,27.2397,21336.0
2021-12-02 13:30:00,29.79,29.85,29.75,29.85,20406.0,27.2489,27.3037,27.2123,27.3037,20406.0
2021-12-02 13:35:00,29.84,29.87,29.83,29.85,23094.0,27.2946,27.322,27.2854,27.3037,23094.0
2021-12-02 13:40:00,29.85,29.87,29.83,29.85,42126.0,27.3037,27.322,27.2854,27.3037,42126.0
2021-12-02 13:45:00,29.84,29.84,29.78,29.81,8800.0,27.2946,27.2946,27.2397,27.2672,8800.0
2021-12-02 13:50:00,29.8,29.83,29.76,29.83,70632.0,27.258,27.2854,27.2214,27.2854,70632.0
2021-12-02 13:55:00,29.85,29.86,29.83,29.86,21740.0,27.3037,27.3129,27.2854,27.3129,21740.0
2021-12-02 14:00:00,29.85,29.86,29.83,29.85,26758.0,27.3037,27.3129,27.2854,27.3037,26758.0
2021-12-02 14:05:00,29.84,29.89,29.83,29.88,19924.0,27.2946,27.3403,27.2854,27.3312,19924.0
2021-12-02 14:10:00,29.88,29.9,29.86,29.87,31708.0,27.3312,27.3495,27.3129,27.322,31708.0
2021-12-02 14:15:00,29.87,29.89,29.86,29.86,14192.0,27.322,27.3403,27.3129,27.3129,14192.0
2021-12-02 14:20:00,29.86,29.88,29.84,29.86,16582.0,27.3129,27.3312,27.2946,27.3129,16582.0
2021-12-02 14:25:00,29.86,29.89,29.85,29.88,16498.0,27.3129,27.3403,27.3037,27.3312,16498.0
2021-12-02 14:30:00,29.88,29.9,29.84,29.84,20328.0,27.3312,27.3495,27.2946,27.2946,20328.0
2021-12-02 14:35:00,29.85,29.86,29.82,29.85,15310.0,27.3037,27.3129,27.2763,27.3037,15310.0
2021-12-02 14:40:00,29.86,29.86,29.83,29.85,10320.0,27.3129,27.3129,27.2854,27.3037,10320.0
2021-12-02 14:45:00,29.84,29.86,29.82,29.84,14692.0,27.2946,27.3129,27.2763,27.2946,14692.0
2021-12-02 14:50:00,29.84,29.86,29.8,29.83,30262.0,27.2946,27.3129,27.258,27.2854,30262.0
2021-12-02 14:55:00,29.85,29.88,29.84,29.85,12796.0,27.3037,27.3312,27.2946,27.3037,12796.0
2021-12-02 15:00:00,29.85,29.88,29.84,29.85,15224.0,27.3037,27.3312,27.2946,27.3037,15224.0
2021-12-02 15:05:00,29.85,29.88,29.85,29.86,17772.0,27.3037,27.3312,27.3037,27.3129,17772.0
2021-12-02 15:10:00,29.85,29.86,29.8,29.86,29086.0,27.3037,27.3129,27.258,27.3129,29086.0
2021-12-02 15:15:00,29.86,29.86,29.8,29.81,20408.0,27.3129,27.3129,27.258,27.2672,20408.0
2021-12-02 15:20:00,29.81,29.81,29.77,29.79,20260.0,27.2672,27.2672,27.2306,27.2489,20260.0
2021-12-02 15:25:00,29.8,29.85,29.78,29.83,23670.0,27.258,27.3037,27.2397,27.2854,23670.0
2021-12-02 15:30:00,29.83,29.91,29.83,29.89,29594.0,27.2854,27.3586,27.2854,27.3403,29594.0
2021-12-02 15:35:00,29.89,29.9,29.86,29.9,25316.0,27.3403,27.3495,27.3129,27.3495,25316.0
2021-12-02 15:40:00,29.9,29.96,29.89,29.95,52482.0,27.3495,27.4044,27.3403,27.3952,52482.0
2021-12-02 15:45:00,29.96,29.97,29.88,29.95,88452.0,27.4044,27.4135,27.3312,27.3952,88452.0
2021-12-02 15:50:00,29.93,29.94,29.83,29.83,141098.0,27.3769,27.3861,27.2854,27.2854,141098.0
2021-12-02 15:55:00,29.84,29.86,29.78,29.85,316470.0,27.2946,27.3129,27.2397,27.3037,316470.0
2021-12-03 09:30:00,30.1,30.16,29.9,30.1,71276.0,27.5324,27.5873,27.3495,27.5324,71276.0
2021-12-03 09:35:00,30.09,30.2,30.03,30.2,21894.0,27.5233,27.6239,27.4684,27.6239,21894.0
2021-12-03 09:40:00,30.19,30.21,30.06,30.09,21262.0,27.6147,27.633,27.4958,27.5233,21262.0
2021-12-03 09:45:00,30.11,30.11,30.02,30.04,26696.0,27.5416,27.5416,27.4592,27.4775,26696.0
2021-12-03 09:50:00,30.03,30.03,29.98,29.99,22918.0,27.4684,27.4684,27.4227,27.4318,22918.0
2021-12-03 09:55:00,30.0,30.04,29.99,30.02,31774.0,27.4409,27.4775,27.4318,27.4592,31774.0
2021-12-03 10:00:00,30.02,30.04,29.93,29.99,32242.0,27.4592,27.4775,27.3769,27.4318,32242.0
2021-12-03 10:05:00,30.0,30.08,29.97,29.97,33532.0,27.4409,27.5141,27.4135,27.4135,33532.0
2021-12-03 10:10:00,29.97,30.02,29.92,29.96,32188.0,27.4135,27.4592,27.3678,27.4044,32188.0
2021-12-03 10:15:00,29.96,30.04,29.96,29.98,25852.0,27.4044,27.4775,27.4044,27.4227,25852.0
2021-12-03 10:20:00,29.97,29.98,29.88,29.93,20048.0,27.4135,27.4227,27.3312,27.3769,20048.0
2021-12-03 10:25:00,29.93,30.09,29.87,30.07,94054.0,27.3769,27.5233,27.322,27.505,94054.0
2021-12-03 10:30:00,30.04,30.05,29.99,29.99,30242.0,27.4775,27.4867,27.4318,27.4318,30242.0
2021-12-03 10:35:00,30.0,30.07,29.99,30.05,29368.0,27.4409,27.505,27.4318,27.4867,29368.0
2021-12-03 10:40:00,30.05,30.05,29.96,29.97,20208.0,27.4867,27.4867,27.4044,27.4135,20208.0
2021-12-03 10:45:00,29.97,29.97,29.9,29.91,20358.0,27.4135,27.4135,27.3495,27.3586,20358.0
2021-12-03 10:50:00,29.92,29.93,29.86,29.89,52716.0,27.3678,27.3769,27.3129,27.3403,52716.0
2021-12-03 10:55:00,29.9,29.97,29.89,29.89,67124.0,27.3495,27.4135,27.3403,27.3403,67124.0
2021-12-03 11:00:00,29.88,29.95,29.88,29.92,19268.0,27.3312,27.3952,27.3312,27.3678,19268.0
2021-12-03 11:05:00,29.92,29.92,29.79,29.85,18244.0,27.3678,27.3678,27.2489,27.3037,18244.0
2021-12-03 11:10:00,29.84,29.93,29.82,29.93,24668.0,27.2946,27.3769,27.2763,27.3769,24668.0
2021-12-03 11:15:00,29.93,29.94,29.86,29.89,30500.0,27.3769,27.3861,27.3129,27.3403,30500.0
2021-12-03 11:20:00,29.89,29.95,29.88,29.9,33288.0,27.3403,27.3952,27.3312,27.3495,33288.0
2021-12-03 11:25:00,29.9,29.93,29.9,29.91,17198.0,27.3495,27.3769,27.3495,27.3586,17198.0
2021-12-03 11:30:00,29.9,29.91,29.85,29.88,29838.0,27.3495,27.3586,27.3037,27.3312,29838.0
2021-12-03 11:35:00,29.88,29.89,29.79,29.8,21050.0,27.3312,27.3403,27.2489,27.258,21050.0
2021-12-03 11:40:00,29.8,29.81,29.71,29.71,20774.0,27.258,27.2672,27.1757,27.1757,20774.0
2021-12-03 11:45:00,29.72,29.81,29.71,29.78,29130.0,27.1848,27.2672,27.1757,27.2397,29130.0
2021-12-03 11:50:00,29.77,29.84,29.72,29.82,15348.0,27.2306,27.2946,27.1848,27.2763,15348.0
2021-12-03 11:55:00,29.82,29.82,29.77,29.78,11446.0,27.2763,27.2763,27.2306,27.2397,11446.0
2021-12-03 12:00:00,29.79,29.85,29.78,29.85,14202.0,27.2489,27.3037,27.2397,27.3037,14202.0
2021-12-03 12:05:00,29.85,29.88,29.83,29.88,28936.0,27.3037,27.3312,27.2854,27.3312,28936.0
2021-12-03 12:10:00,29.88,29.9,29.86,29.9,19610.0,27.3312,27.3495,27.3129,27.3495,19610.0
2021-12-03 12:15:00,29.9,30.0,29.9,29.98,30634.0,27.3495,27.4409,27.3495,27.4227,30634.0
2021-12-03 12:20:00,29.96,30.02,29.95,30.02,31216.0,27.4044,27.4592,27.3952,27.4592,31216.0
2021-12-03 12:25:00,30.02,30.05,30.02,30.03,17470.0,27.4592,27.4867,27.4592,27.4684,17470.0
2021-12-03 12:30:00,30.02,30.02,29.93,29.95,18640.0,27.4592,27.4592,27.3769,27.3952,18640.0
2021-12-03 12:35:00,29.96,30.07,29.95,30.04,30688.0,27.4044,27.505,27.3952,27.4775,30688.0
2021-12-03 12:40:00,30.04,30.11,30.04,30.05,33628.0,27.4775,27.5416,27.4775,27.4867,33628.0
2021-12-03 12:45:00,30.04,30.05,29.99,30.0,12350.0,27.4775,27.4867,27.4318,27.4409,12350.0
2021-12-03 12:50:00,30.0,30.04,29.98,29.98,23794.0,27.4409,27.4775,27.4227,27.4227,23794.0
2021-12-03 12:55:00,29.98,29.98,29.94,29.97,11540.0,27.4227,27.4227,27.3861,27.4135,11540.0
2021-12-03 13:00:00,29.96,29.96,29.89,29.93,17356.0,27.4044,27.4044,27.3403,27.3769,17356.0
2021-12-03 13:05:00,29.94,30.0,29.94,29.98,19894.0,27.3861,27.4409,27.3861,27.4227,19894.0
2021-12-03 13:10:00,29.99,30.01,29.93,29.96,15472.0,27.4318,27.4501,27.3769,27.4044,15472.0
2021-12-03 13:15:00,29.97,30.0,29.96,29.98,8634.0,27.4135,27.4409,27.4044,27.4227,8634.0
2021-12-03 13:20:00,30.0,30.02,29.99,30.02,6956.0,27.4409,27.4592,27.4318,27.4592,6956.0
2021-12-03 13:25:00,30.02,30.04,29.97,29.98,17764.0,27.4592,27.4775,27.4135,27.4227,17764.0
2021-12-03 13:30:00,29.98,29.98,29.92,29.93,11266.0,27.4227,27.4227,27.3678,27.3769,11266.0
2021-12-03 13:35:00,29.93,29.94,29.9,29.91,21502.0,27.3769,27.3861,27.3495,27.3586,21502.0
2021-12-03 13:40:00,29.91,29.93,29.88,29.93,15252.0,27.3586,27.3769,27.3312,27.3769,15252.0
2021-12-03 13:45:00,29.93,29.96,29.9,29.93,7318.0,27.3769,27.4044,27.3495,27.3769,7318.0
2021-12-03 13:50:00,29.92,30.0,29.92,29.97,20888.0,27.3678,27.4409,27.3678,27.4135,20888.0
2021-12-03 13:55:00,29.97,29.97,29.93,29.93,61678.0,27.4135,27.4135,27.3769,27.3769,61678.0
2021-12-03 14:00:00,29.93,29.94,29.89,29.92,26770.0,27.3769,27.3861,27.3403,27.3678,26770.0
2021-12-03 14:05:00,29.92,29.93,29.88,29.88,20302.0,27.3678,27.3769,27.3312,27.3312,20302.0
2021-12-03 14:10:00,29.88,29.93,29.88,29.91,24810.0,27.3312,27.3769,27.3312,27.3586,24810.0
2021-12-03 14:15:00,29.9,29.93,29.86,29.86,19974.0,27.3495,27.3769,27.3129,27.3129,19974.0
2021-12-03 14:20:00,29.86,29.99,29.82,29.97,38058.0,27.3129,27.4318,27.2763,27.4135,38058.0
2021-12-03 14:25:00,29.98,29.98,29.9,29.91,16520.0,27.4227,27.4227,27.3495,27.3586,16520.0
2021-12-03 14:30:00,29.9,29.9,29.86,29.88,14796.0,27.3495,27.3495,27.3129,27.3312,14796.0
2021-12-03 14:35:00,29.89,29.9,29.85,29.85,19038.0,27.3403,27.3495,27.3037,27.3037,19038.0
2021-12-03 14:40:00,29.86,29.91,29.86,29.9,10248.0,27.3129,27.3586,27.3129,27.3495,10248.0
2021-12-03 14:45:00,29.91,29.92,29.88,29.88,17384.0,27.3586,27.3678,27.3312,27.3312,17384.0
2021-12-03 14:50:00,29.89,29.9,29.84,29.84,18416.0,27.3403,27.3495,27.2946,27.2946,18416.0
2021-12-03 14:55:00,29.83,29.88,29.83,29.86,14830.0,27.2854,27.3312,27.2854,27.3129,14830.0
2021-12-03 15:00:00,29.86,29.88,29.8,29.86,19446.0,27.3129,27.3312,27.258,27.3129,19446.0
2021-12-03 15:05:00,29.86,29.9,29.82,29.82,18720.0,27.3129,27.3495,27.2763,27.2763,18720.0
2021-12-03 15:10:00,29.83,29.86,29.82,29.85,20324.0,27.2854,27.3129,27.2763,27.3037,20324.0
2021-12-03 15:15:00,29.85,29.88,29.81,29.82,46068.0,27.3037,27.3312,27.2672,27.2763,46068.0
2021-12-03 15:20:00,29.83,29.9,29.83,29.87,100980.0,27.2854,27.3495,27.2854,27.322,100980.0
2021-12-03 15:25:00,29.87,29.9,29.86,29.87,53986.0,27.322,27.3495,27.3129,27.322,53986.0
2021-12-03 15:30:00,29.86,29.93,29.86,29.92,100186.0,27.3129,27.3769,27.3129,27.3678,100186.0
2021-12-03 15:35:00,29.92,29.95,29.85,29.86,83844.0,27.3678,27.3952,27.3037,27.3129,83844.0
2021-12-03 15:40:00,29.86,29.87,29.84,29.85,59954.0,27.3129,27.322,27.2946,27.3037,59954.0
2021-12-03 15:45:00,29.85,29.85,29.79,29.83,79676.0,27.3037,27.3037,27.2489,27.2854,79676.0
2021-12-03 15:50:00,29.85,29.99,29.79,29.97,135270.0,27.3037,27.4318,27.2489,27.4135,135270.0
2021-12-03 15:55:00,29.97,30.08,29.97,30.07,324948.0,27.4135,27.5141,27.4135,27.505,324948.0
2021-12-06 09:30:00,30.42,30.49,30.27,30.48,102172.0,27.8251,27.8891,27.6879,27.88,102172.0
2021-12-06 09:35:00,30.45,30.65,30.44,30.64,170558.0,27.8526,28.0355,27.8434,28.0264,170558.0
2021-12-06 09:40:00,30.64,30.99,30.64,30.98,260244.0,28.0264,28.3465,28.0264,28.3374,260244.0
2021-12-06 09:45:00,30.95,30.96,30.85,30.88,123638.0,28.3099,28.3191,28.2184,28.2459,123638.0
2021-12-06 09:50:00,30.88,30.99,30.86,30.89,129858.0,28.2459,28.3465,28.2276,28.255,129858.0
2021-12-06 09:55:00,30.89,30.95,30.84,30.9,61840.0,28.255,28.3099,28.2093,28.2642,61840.0
2021-12-06 10:00:00,30.9,30.93,30.84,30.93,48960.0,28.2642,28.2916,28.2093,28.2916,48960.0
2021-12-06 10:05:00,30.93,31.0,30.91,31.0,105196.0,28.2916,28.3556,28.2733,28.3556,105196.0
2021-12-06 10:10:00,30.99,31.03,30.96,31.01,45402.0,28.3465,28.3831,28.3191,28.3648,45402.0
2021-12-06 10:15:00,31.0,31.03,30.96,30.97,132676.0,28.3556,28.3831,28.3191,28.3282,132676.0
2021-12-06 10:20:00,30.97,30.99,30.96,30.98,90018.0,28.3282,28.3465,28.3191,28.3374,90018.0
2021-12-06 10:25:00,30.97,31.0,30.95,30.97,102872.0,28.3282,28.3556,28.3099,28.3282,102872.0
2021-12-06 10:30:00,30.98,30.98,30.86,30.93,68050.0,28.3374,28.3374,28.2276,28.2916,68050.0
2021-12-06 10:35:00,30.92,30.92,30.86,30.92,23538.0,28.2825,28.2825,28.2276,28.2825,23538.0
2021-12-06 10:40:00,30.91,30.93,30.78,30.8,38466.0,28.2733,28.2916,28.1544,28.1727,38466.0
2021-12-06 10:45:00,30.8,30.84,30.73,30.77,48568.0,28.1727,28.2093,28.1087,28.1453,48568.0
2021-12-06 10:50:00,30.77,30.83,30.76,30.83,68536.0,28.1453,28.2001,28.1361,28.2001,68536.0
2021-12-06 10:55:00,30.84,30.9,30.84,30.9,38040.0,28.2093,28.2642,28.2093,28.2642,38040.0
2021-12-06 11:00:00,30.91,30.91,30.81,30.85,67948.0,28.2733,28.2733,28.1819,28.2184,67948.0
2021-12-06 11:05:00,30.85,30.87,30.82,30.83,34188.0,28.2184,28.2367,28.191,28.2001,34188.0
2021-12-06 11:10:00,30.84,30.86,30.78,30.79,41696.0,28.2093,28.2276,28.1544,28.1636,41696.0
2021-12-06 11:15:00,30.78,30.79,30.72,30.73,34264.0,28.1544,28.1636,28.0995,28.1087,34264.0
2021-12-06 11:20:00,30.73,30.73,30.68,30.68,28360.0,28.1087,28.1087,28.0629,28.0629,28360.0
2021-12-06 11:25:00,30.68,30.72,30.66,30.66,34770.0,28.0629,28.0995,28.0446,28.0446,34770.0
2021-12-06 11:30:00,30.67,30.7,30.6,30.67,40882.0,28.0538,28.0812,27.9898,28.0538,40882.0
2021-12-06 11:35:00,30.68,30.7,30.67,30.68,20976.0,28.0629,28.0812,28.0538,28.0629,20976.0
2021-12-06 11:40:00,30.68,30.73,30.68,30.73,33826.0,28.0629,28.1087,28.0629,28.1087,33826.0
2021-12-06 11:45:00,30.75,30.77,30.71,30.71,29206.0,28.127,28.1453,28.0904,28.0904,29206.0
2021-12-06 11:50:00,30.72,30.77,30.71,30.76,32534.0,28.0995,28.1453,28.0904,28.1361,32534.0
2021-12-06 11:55:00,30.76,30.97,30.75,30.93,680008.0,28.1361,28.3282,28.127,28.2916,680008.0
2021-12-06 12:00:00,30.93,31.0,30.92,30.92,176298.0,28.2916,28.3556,28.2825,28.2825,176298.0
2021-12-06 12:05:00,30.93,31.05,30.92,31.04,102586.0,28.2916,28.4014,28.2825,28.3922,102586.0
2021-12-06 12:10:00,31.04,31.06,30.95,30.97,87358.0,28.3922,28.4105,28.3099,28.3282,87358.0
2021-12-06 12:15:00,30.95,31.0,30.92,30.99,46118.0,28.3099,28.3556,28.2825,28.3465,46118.0
2021-12-06 12:20:00,30.98,31.0,30.97,30.99,33628.0,28.3374,28.3556,28.3282,28.3465,33628.0
2021-12-06 12:25:00,30.99,31.03,30.99,31.01,26790.0,28.3465,28.3831,28.3465,28.3648,26790.0
2021-12-06 12:30:00,31.0,31.03,30.93,30.97,216056.0,28.3556,28.3831,28.2916,28.3282,216056.0
2021-12-06 12:35:00,30.97,30.97,30.92,30.93,62218.0,28.3282,28.3282,28.2825,28.2916,62218.0
2021-12-06 12:40:00,30.93,30.99,30.93,30.94,23026.0,28.2916,28.3465,28.2916,28.3008,23026.0
2021-12-06 12:45:00,30.95,30.99,30.92,30.99,35068.0,28.3099,28.3465,28.2825,28.3465,35068.0
2021-12-06 12:50:00,30.99,31.0,30.95,30.96,29574.0,28.3465,28.3556,28.3099,28.3191,29574.0
2021-12-06 12:55:00,30.97,30.98,30.93,30.96,28394.0,28.3282,28.3374,28.2916,28.3191,28394.0
2021-12-06 13:00:00,30.97,30.97,30.92,30.94,39374.0,28.3282,28.3282,28.2825,28.3008,39374.0
2021-12-06 13:05:00,30.93,30.93,30.92,30.93,49568.0,28.2916,28.2916,28.2825,28.2916,49568.0
2021-12-06 13:10:00,30.93,30.94,30.92,30.92,44748.0,28.2916,28.3008,28.2825,28.2825,44748.0
2021-12-06 13:15:00,30.92,30.96,30.91,30.96,24236.0,28.2825,28.3191,28.2733,28.3191,24236.0
2021-12-06 13:20:00,30.96,30.96,30.93,30.95,22006.0,28.3191,28.3191,28.2916,28.3099,22006.0
2021-12-06 13:25:00,30.95,31.02,30.95,31.0,44620.0,28.3099,28.3739,28.3099,28.3556,44620.0
2021-12-06 13:30:00,30.99,31.01,30.97,30.98,34518.0,28.3465,28.3648,28.3282,28.3374,34518.0
2021-12-06 13:35:00,30.98,31.0,30.95,30.95,33082.0,28.3374,28.3556,28.3099,28.3099,33082.0
2021-12-06 13:40:00,30.95,31.0,30.95,31.0,29952.0,28.3099,28.3556,28.3099,28.3556,29952.0
2021-12-06 13:45:00,31.0,31.05,31.0,31.02,39434.0,28.3556,28.4014,28.3556,28.3739,39434.0
2021-12-06 13:50:00,31.03,31.03,31.0,31.03,29078.0,28.3831,28.3831,28.3556,28.3831,29078.0
2021-12-06 13:55:00,31.02,31.04,31.0,31.02,34250.0,28.3739,28.3922,28.3556,28.3739,34250.0
2021-12-06 14:00:00,31.03,31.04,31.0,31.0,37758.0,28.3831,28.3922,28.3556,28.3556,37758.0
2021-12-06 14:05:00,31.0,31.0,30.95,30.95,19182.0,28.3556,28.3556,28.3099,28.3099,19182.0
2021-12-06 14:10:00,30.95,31.0,30.95,31.0,29286.0,28.3099,28.3556,28.3099,28.3556,29286.0
2021-12-06 14:15:00,30.99,31.0,30.94,30.95,26898.0,28.3465,28.3556,28.3008,28.3099,26898.0
2021-12-06 14:20:00,30.94,30.95,30.93,30.94,24518.0,28.3008,28.3099,28.2916,28.3008,24518.0
2021-12-06 14:25:00,30.94,30.97,30.93,30.96,23300.0,28.3008,28.3282,28.2916,28.3191,23300.0
2021-12-06 14:30:00,30.96,30.99,30.96,30.98,25382.0,28.3191,28.3465,28.3191,28.3374,25382.0
2021-12-06 14:35:00,30.98,30.99,30.96,30.96,12400.0,28.3374,28.3465,28.3191,28.3191,12400.0
2021-12-06 14:40:00,30.96,30.99,30.96,30.97,17972.0,28.3191,28.3465,28.3191,28.3282,17972.0
2021-12-06 14:45:00,30.97,30.98,30.92,30.92,31232.0,28.3282,28.3374,28.2825,28.2825,31232.0
2021-12-06 14:50:00,30.92,30.93,30.9,30.91,44444.0,28.2825,28.2916,28.2642,28.2733,44444.0
2021-12-06 14:55:00,30.9,30.92,30.89,30.92,42350.0,28.2642,28.2825,28.255,28.2825,42350.0
2021-12-06 15:00:00,30.92,30.95,30.91,30.92,45032.0,28.2825,28.3099,28.2733,28.2825,45032.0
2021-12-06 15:05:00,30.92,30.93,30.89,30.93,38606.0,28.2825,28.2916,28.255,28.2916,38606.0
2021-12-06 15:10:00,30.93,30.94,30.9,30.94,28354.0,28.2916,28.3008,28.2642,28.3008,28354.0
2021-12-06 15:15:00,30.94,30.99,30.94,30.99,22298.0,28.3008,28.3465,28.3008,28.3465,22298.0
2021-12-06 15:20:00,30.99,30.99,30.95,30.97,33760.0,28.3465,28.3465,28.3099,28.3282,33760.0
2021-12-06 15:25:00,30.97,30.97,30.92,30.94,54644.0,28.3282,28.3282,28.2825,28.3008,54644.0
2021-12-06 15:30:00,30.93,30.95,30.9,30.93,78072.0,28.2916,28.3099,28.2642,28.2916,78072.0
2021-12-06 15:35:00,30.93,30.93,30.9,30.92,81196.0,28.2916,28.2916,28.2642,28.2825,81196.0
2021-12-06 15:40:00,30.92,30.99,30.92,30.98,85320.0,28.2825,28.3465,28.2825,28.3374,85320.0
2021-12-06 15:45:00,30.98,31.0,30.95,31.0,130192.0,28.3374,28.3556,28.3099,28.3556,130192.0
2021-12-06 15:50:00,31.0,31.07,31.0,31.06,300204.0,28.3556,28.4197,28.3556,28.4105,300204.0
2021-12-06 15:55:00,31.06,31.06,30.99,31.0,431888.0,28.4105,28.4105,28.3465,28.3556,431888.0
2021-12-07 09:30:00,31.32,31.48,31.28,31.45,210822.0,28.6483,28.7947,28.6118,28.7673,210822.0
2021-12-07 09:35:00,31.43,31.48,31.32,31.43,33810.0,28.749,28.7947,28.6483,28.749,33810.0
2021-12-07 09:40:00,31.42,31.52,31.39,31.49,64002.0,28.7398,28.8313,28.7124,28.8038,64002.0
2021-12-07 09:45:00,31.5,31.58,31.49,31.58,96174.0,28.813,28.8862,28.8038,28.8862,96174.0
2021-12-07 09:50:00,31.57,31.61,31.5,31.53,154830.0,28.877,28.9136,28.813,28.8404,154830.0
2021-12-07 09:55:00,31.53,31.56,31.48,31.55,56888.0,28.8404,28.8679,28.7947,28.8587,56888.0
2021-12-07 10:00:00,31.55,31.57,31.46,31.47,82364.0,28.8587,28.877,28.7764,28.7856,82364.0
2021-12-07 10:05:00,31.48,31.49,31.36,31.39,67596.0,28.7947,28.8038,28.6849,28.7124,67596.0
2021-12-07 10:10:00,31.41,31.48,31.41,31.44,21218.0,28.7307,28.7947,28.7307,28.7581,21218.0
2021-12-07 10:15:00,31.45,31.46,31.41,31.43,39072.0,28.7673,28.7764,28.7307,28.749,39072.0
2021-12-07 10:20:00,31.43,31.47,31.41,31.46,84784.0,28.749,28.7856,28.7307,28.7764,84784.0
2021-12-07 10:25:00,31.47,31.52,31.46,31.47,64496.0,28.7856,28.8313,28.7764,28.7856,64496.0
2021-12-07 10:30:00,31.48,31.49,31.39,31.41,57256.0,28.7947,28.8038,28.7124,28.7307,57256.0
2021-12-07 10:35:00,31.42,31.46,31.41,31.46,13878.0,28.7398,28.7764,28.7307,28.7764,13878.0
2021-12-07 10:40:00,31.45,31.5,31.43,31.5,30802.0,28.7673,28.813,28.749,28.813,30802.0
2021-12-07 10:45:00,31.51,31.58,31.5,31.56,26964.0,28.8221,28.8862,28.813,28.8679,26964.0
2021-12-07 10:50:00,31.57,31.61,31.55,31.58,27664.0,28.877,28.9136,28.8587,28.8862,27664.0
2021-12-07 10:55:00,31.59,31.61,31.58,31.6,20546.0,28.8953,28.9136,28.8862,28.9045,20546.0
2021-12-07 11:00:00,31.6,31.61,31.55,31.55,21084.0,28.9045,28.9136,28.8587,28.8587,21084.0
2021-12-07 11:05:00,31.55,31.6,31.55,31.58,17066.0,28.8587,28.9045,28.8587,28.8862,17066.0
2021-12-07 11:10:00,31.59,31.61,31.55,31.56,24202.0,28.8953,28.9136,28.8587,28.8679,24202.0
2021-12-07 11:15:00,31.55,31.67,31.53,31.66,66802.0,28.8587,28.9685,28.8404,28.9593,66802.0
2021-12-07 11:20:00,31.66,31.73,31.65,31.7,62084.0,28.9593,29.0234,28.9502,28.9959,62084.0
2021-12-07 11:25:00,31.71,31.76,31.7,31.75,65112.0,29.0051,29.0508,28.9959,29.0417,65112.0
2021-12-07 11:30:00,31.75,31.77,31.71,31.75,74826.0,29.0417,29.06,29.0051,29.0417,74826.0
2021-12-07 11:35:00,31.75,31.75,31.68,31.73,55292.0,29.0417,29.0417,28.9776,29.0234,55292.0
2021-12-07 11:40:00,31.73,31.76,31.73,31.75,35646.0,29.0234,29.0508,29.0234,29.0417,35646.0
2021-12-07 11:45:00,31.75,31.76,31.72,31.76,29222.0,29.0417,29.0508,29.0142,29.0508,29222.0
2021-12-07 11:50:00,31.76,31.83,31.76,31.8,50062.0,29.0508,29.1148,29.0508,29.0874,50062.0
2021-12-07 11:55:00,31.81,31.81,31.73,31.74,19406.0,29.0966,29.0966,29.0234,29.0325,19406.0
2021-12-07 12:00:00,31.74,31.75,31.72,31.75,13522.0,29.0325,29.0417,29.0142,29.0417,13522.0
2021-12-07 12:05:00,31.75,31.75,31.72,31.73,32426.0,29.0417,29.0417,29.0142,29.0234,32426.0
2021-12-07 12:10:00,31.74,31.77,31.73,31.75,12162.0,29.0325,29.06,29.0234,29.0417,12162.0
2021-12-07 12:15:00,31.76,31.77,31.74,31.75,33486.0,29.0508,29.06,29.0325,29.0417,33486.0
2021-12-07 12:20:00,31.75,31.78,31.74,31.78,20672.0,29.0417,29.0691,29.0325,29.0691,20672.0
2021-12-07 12:25:00,31.77,31.79,31.76,31.78,28442.0,29.06,29.0783,29.0508,29.0691,28442.0
2021-12-07 12:30:00,31.78,31.8,31.78,31.79,19564.0,29.0691,29.0874,29.0691,29.0783,19564.0
2021-12-07 12:35:00,31.79,31.79,31.74,31.75,29528.0,29.0783,29.0783,29.0325,29.0417,29528.0
2021-12-07 12:40:00,31.74,31.75,31.73,31.75,18058.0,29.0325,29.0417,29.0234,29.0417,18058.0
2021-12-07 12:45:00,31.75,31.75,31.73,31.73,18318.0,29.0417,29.0417,29.0234,29.0234,18318.0
2021-12-07 12:50:00,31.74,31.77,31.74,31.77,18798.0,29.0325,29.06,29.0325,29.06,18798.0
2021-12-07 12:55:00,31.77,31.81,31.77,31.8,18610.0,29.06,29.0966,29.06,29.0874,18610.0
2021-12-07 13:00:00,31.81,31.81,31.79,31.8,18384.0,29.0966,29.0966,29.0783,29.0874,18384.0
2021-12-07 13:05:00,31.8,31.85,31.8,31.84,56506.0,29.0874,29.1331,29.0874,29.124,56506.0
2021-12-07 13:10:00,31.84,31.85,31.82,31.83,83334.0,29.124,29.1331,29.1057,29.1148,83334.0
2021-12-07 13:15:00,31.84,31.84,31.82,31.83,68724.0,29.124,29.124,29.1057,29.1148,68724.0
2021-12-07 13:20:00,31.83,31.83,31.66,31.66,86306.0,29.1148,29.1148,28.9593,28.9593,86306.0
2021-12-07 13:25:00,31.66,31.72,31.66,31.72,24572.0,28.9593,29.0142,28.9593,29.0142,24572.0
2021-12-07 13:30:00,31.72,31.73,31.7,31.73,13858.0,29.0142,29.0234,28.9959,29.0234,13858.0
2021-12-07 13:35:00,31.73,31.75,31.72,31.74,17140.0,29.0234,29.0417,29.0142,29.0325,17140.0
2021-12-07 13:40:00,31.74,31.75,31.73,31.75,12868.0,29.0325,29.0417,29.0234,29.0417,12868.0
2021-12-07 13:45:00,31.75,31.78,31.75,31.77,10076.0,29.0417,29.0691,29.0417,29.06,10076.0
2021-12-07 13:50:00,31.78,31.8,31.75,31.75,14900.0,29.0691,29.0874,29.0417,29.0417,14900.0
2021-12-07 13:55:00,31.75,31.76,31.74,31.76,4880.0,29.0417,29.0508,29.0325,29.0508,4880.0
2021-12-07 14:00:00,31.76,31.76,31.71,31.72,13254.0,29.0508,29.0508,29.0051,29.0142,13254.0
2021-12-07 14:05:00,31.72,31.75,31.71,31.75,11110.0,29.0142,29.0417,29.0051,29.0417,11110.0
2021-12-07 14:10:00,31.75,31.77,31.74,31.74,10092.0,29.0417,29.06,29.0325,29.0325,10092.0
2021-12-07 14:15:00,31.74,31.75,31.73,31.73,16730.0,29.0325,29.0417,29.0234,29.0234,16730.0
2021-12-07 14:20:00,31.74,31.78,31.74,31.78,12618.0,29.0325,29.0691,29.0325,29.0691,12618.0
2021-12-07 14:25:00,31.78,31.78,31.75,31.75,13244.0,29.0691,29.0691,29.0417,29.0417,13244.0
2021-12-07 14:30:00,31.75,31.75,31.73,31.73,10250.0,29.0417,29.0417,29.0234,29.0234,10250.0
2021-12-07 14:35:00,31.73,31.74,31.72,31.74,17396.0,29.0234,29.0325,29.0142,29.0325,17396.0
2021-12-07 14:40:00,31.73,31.73,31.72,31.73,11964.0,29.0234,29.0234,29.0142,29.0234,11964.0
2021-12-07 14:45:00,31.73,31.74,31.68,31.71,15034.0,29.0234,29.0325,28.9776,29.0051,15034.0
2021-12-07 14:50:00,31.7,31.71,31.7,31.7,16848.0,28.9959,29.0051,28.9959,28.9959,16848.0
2021-12-07 14:55:00,31.7,31.7,31.67,31.68,16462.0,28.9959,28.9959,28.9685,28.9776,16462.0
2021-12-07 15:00:00,31.68,31.68,31.65,31.68,24376.0,28.9776,28.9776,28.9502,28.9776,24376.0
2021-12-07 15:05:00,31.68,31.71,31.68,31.69,18474.0,28.9776,29.0051,28.9776,28.9868,18474.0
2021-12-07 15:10:00,31.69,31.69,31.64,31.66,16782.0,28.9868,28.9868,28.9411,28.9593,16782.0
2021-12-07 15:15:00,31.66,31.68,31.65,31.66,27978.0,28.9593,28.9776,28.9502,28.9593,27978.0
2021-12-07 15:20:00,31.66,31.66,31.6,31.6,47480.0,28.9593,28.9593,28.9045,28.9045,47480.0
2021-12-07 15:25:00,31.6,31.6,31.54,31.55,65812.0,28.9045,28.9045,28.8496,28.8587,65812.0
2021-12-07 15:30:00,31.55,31.55,31.52,31.52,107418.0,28.8587,28.8587,28.8313,28.8313,107418.0
2021-12-07 15:35:00,31.52,31.52,31.5,31.5,65174.0,28.8313,28.8313,28.813,28.813,65174.0
2021-12-07 15:40:00,31.5,31.58,31.5,31.58,136116.0,28.813,28.8862,28.813,28.8862,136116.0
2021-12-07 15:45:00,31.58,31.6,31.5,31.56,114756.0,28.8862,28.9045,28.813,28.8679,114756.0
2021-12-07 15:50:00,31.55,31.6,31.5,31.59,218246.0,28.8587,28.9045,28.813,28.8953,218246.0
2021-12-07 15:55:00,31.6,31.64,31.57,31.62,383608.0,28.9045,28.9411,28.877,28.9228,383608.0
2021-12-08 09:30:00,31.59,31.67,31.53,31.58,81438.0,28.8953,28.9685,28.8404,28.8862,81438.0
2021-12-08 09:35:00,31.56,31.65,31.53,31.64,17346.0,28.8679,28.9502,28.8404,28.9411,17346.0
2021-12-08 09:40:00,31.65,31.71,31.58,31.6,21868.0,28.9502,29.0051,28.8862,28.9045,21868.0
2021-12-08 09:45:00,31.61,31.66,31.56,31.66,34072.0,28.9136,28.9593,28.8679,28.9593,34072.0
2021-12-08 09:50:00,31.65,31.66,31.63,31.65,29564.0,28.9502,28.9593,28.9319,28.9502,29564.0
2021-12-08 09:55:00,31.65,31.66,31.57,31.59,31274.0,28.9502,28.9593,28.877,28.8953,31274.0
2021-12-08 10:00:00,31.58,31.64,31.55,31.64,51960.0,28.8862,28.9411,28.8587,28.9411,51960.0
2021-12-08 10:05:00,31.63,31.63,31.47,31.48,61120.0,28.9319,28.9319,28.7856,28.7947,61120.0
2021-12-08 10:10:00,31.48,31.49,31.43,31.47,39716.0,28.7947,28.8038,28.749,28.7856,39716.0
2021-12-08 10:15:00,31.47,31.48,31.43,31.44,38292.0,28.7856,28.7947,28.749,28.7581,38292.0
2021-12-08 10:20:00,31.43,31.49,31.43,31.45,55352.0,28.749,28.8038,28.749,28.7673,55352.0
2021-12-08 10:25:00,31.45,31.45,31.33,31.33,35430.0,28.7673,28.7673,28.6575,28.6575,35430.0
2021-12-08 10:30:00,31.33,31.37,31.33,31.35,37854.0,28.6575,28.6941,28.6575,28.6758,37854.0
2021-12-08 10:35:00,31.35,31.35,31.3,31.33,35932.0,28.6758,28.6758,28.6301,28.6575,35932.0
2021-12-08 10:40:00,31.32,31.43,31.32,31.43,27252.0,28.6483,28.749,28.6483,28.749,27252.0
2021-12-08 10:45:00,31.43,31.45,31.36,31.36,30500.0,28.749,28.7673,28.6849,28.6849,30500.0
2021-12-08 10:50:00,31.37,31.38,31.25,31.26,71220.0,28.6941,28.7032,28.5843,28.5935,71220.0
2021-12-08 10:55:00,31.25,31.25,31.16,31.18,108184.0,28.5843,28.5843,28.502,28.5203,108184.0
2021-12-08 11:00:00,31.18,31.2,31.15,31.18,75702.0,28.5203,28.5386,28.4928,28.5203,75702.0
2021-12-08 11:05:00,31.18,31.2,31.17,31.2,59882.0,28.5203,28.5386,28.5111,28.5386,59882.0
2021-12-08 11:10:00,31.19,31.19,31.17,31.18,46430.0,28.5294,28.5294,28.5111,28.5203,46430.0
2021-12-08 11:15:00,31.18,31.18,31.14,31.15,44990.0,28.5203,28.5203,28.4837,28.4928,44990.0
2021-12-08 11:20:00,31.15,31.17,31.14,31.16,38270.0,28.4928,28.5111,28.4837,28.502,38270.0
2021-12-08 11:25:00,31.16,31.19,31.14,31.18,40020.0,28.502,28.5294,28.4837,28.5203,40020.0
2021-12-08 11:30:00,31.18,31.18,31.13,31.13,29450.0,28.5203,28.5203,28.4746,28.4746,29450.0
2021-12-08 11:35:00,31.13,31.14,31.11,31.14,29780.0,28.4746,28.4837,28.4563,28.4837,29780.0
2021-12-08 11:40:00,31.14,31.2,31.13,31.18,20194.0,28.4837,28.5386,28.4746,28.5203,20194.0
2021-12-08 11:45:00,31.2,31.22,31.18,31.21,17006.0,28.5386,28.5569,28.5203,28.5477,17006.0
2021-12-08 11:50:00,31.21,31.25,31.21,31.25,17728.0,28.5477,28.5843,28.5477,28.5843,17728.0
2021-12-08 11:55:00,31.25,31.28,31.24,31.27,33550.0,28.5843,28.6118,28.5752,28.6026,33550.0
2021-12-08 12:00:00,31.27,31.27,31.24,31.25,16374.0,28.6026,28.6026,28.5752,28.5843,16374.0
2021-12-08 12:05:00,31.24,31.26,31.23,31.26,14876.0,28.5752,28.5935,28.566,28.5935,14876.0
2021-12-08 12:10:00,31.26,31.28,31.24,31.24,15228.0,28.5935,28.6118,28.5752,28.5752,15228.0
2021-12-08 12:15:00,31.25,31.25,31.21,31.21,15094.0,28.5843,28.5843,28.5477,28.5477,15094.0
2021-12-08 12:20:00,31.22,31.23,31.21,31.22,17076.0,28.5569,28.566,28.5477,28.5569,17076.0
2021-12-08 12:25:00,31.22,31.22,31.2,31.21,13356.0,28.5569,28.5569,28.5386,28.5477,13356.0
2021-12-08 12:30:00,31.21,31.24,31.21,31.24,21490.0,28.5477,28.5752,28.5477,28.5752,21490.0
2021-12-08 12:35:00,31.24,31.24,31.22,31.23,18310.0,28.5752,28.5752,28.5569,28.566,18310.0
2021-12-08 12:40:00,31.24,31.25,31.23,31.25,17760.0,28.5752,28.5843,28.566,28.5843,17760.0
2021-12-08 12:45:00,31.25,31.29,31.24,31.28,18734.0,28.5843,28.6209,28.5752,28.6118,18734.0
2021-12-08 12:50:00,31.27,31.31,31.27,31.3,13142.0,28.6026,28.6392,28.6026,28.6301,13142.0
2021-12-08 12:55:00,31.3,31.32,31.3,31.3,19948.0,28.6301,28.6483,28.6301,28.6301,19948.0
2021-12-08 13:00:00,31.3,31.3,31.28,31.29,15520.0,28.6301,28.6301,28.6118,28.6209,15520.0
2021-12-08 13:05:00,31.28,31.28,31.27,31.28,14960.0,28.6118,28.6118,28.6026,28.6118,14960.0
2021-12-08 13:10:00,31.28,31.28,31.23,31.27,23016.0,28.6118,28.6118,28.566,28.6026,23016.0
2021-12-08 13:15:00,31.27,31.31,31.27,31.29,17984.0,28.6026,28.6392,28.6026,28.6209,17984.0
2021-12-08 13:20:00,31.29,31.31,31.28,31.31,13350.0,28.6209,28.6392,28.6118,28.6392,13350.0
2021-12-08 13:25:00,31.31,31.33,31.3,31.33,26176.0,28.6392,28.6575,28.6301,28.6575,26176.0
2021-12-08 13:30:00,31.33,31.33,31.27,31.28,18686.0,28.6575,28.6575,28.6026,28.6118,18686.0
2021-12-08 13:35:00,31.28,31.31,31.27,31.3,21432.0,28.6118,28.6392,28.6026,28.6301,21432.0
2021-12-08 13:40:00,31.3,31.31,31.3,31.31,23430.0,28.6301,28.6392,28.6301,28.6392,23430.0
2021-12-08 13:45:00,31.31,31.32,31.3,31.3,22410.0,28.6392,28.6483,28.6301,28.6301,22410.0
2021-12-08 13:50:00,31.3,31.31,31.3,31.3,15774.0,28.6301,28.6392,28.6301,28.6301,15774.0
2021-12-08 13:55:00,31.3,31.32,31.29,31.3,20882.0,28.6301,28.6483,28.6209,28.6301,20882.0
2021-12-08 14:00:00,31.3,31.32,31.29,31.32,34652.0,28.6301,28.6483,28.6209,28.6483,34652.0
2021-12-08 14:05:00,31.32,31.33,31.31,31.33,17874.0,28.6483,28.6575,28.6392,28.6575,17874.0
2021-12-08 14:10:00,31.33,31.35,31.32,31.32,30308.0,28.6575,28.6758,28.6483,28.6483,30308.0
2021-12-08 14:15:00,31.32,31.32,31.28,31.3,29056.0,28.6483,28.6483,28.6118,28.6301,29056.0
2021-12-08 14:20:00,31.3,31.34,31.29,31.33,30326.0,28.6301,28.6666,28.6209,28.6575,30326.0
2021-12-08 14:25:00,31.33,31.36,31.32,31.35,31562.0,28.6575,28.6849,28.6483,28.6758,31562.0
2021-12-08 14:30:00,31.35,31.35,31.32,31.34,23914.0,28.6758,28.6758,28.6483,28.6666,23914.0
2021-12-08 14:35:00,31.34,31.35,31.33,31.33,20414.0,28.6666,28.6758,28.6575,28.6575,20414.0
2021-12-08 14:40:00,31.33,31.33,31.31,31.32,22700.0,28.6575,28.6575,28.6392,28.6483,22700.0
2021-12-08 14:45:00,31.32,31.34,31.3,31.32,30340.0,28.6483,28.6666,28.6301,28.6483,30340.0
2021-12-08 14:50:00,31.32,31.35,31.32,31.34,21544.0,28.6483,28.6758,28.6483,28.6666,21544.0
2021-12-08 14:55:00,31.35,31.4,31.34,31.39,26880.0,28.6758,28.7215,28.6666,28.7124,26880.0
2021-12-08 15:00:00,31.39,31.41,31.38,31.38,36548.0,28.7124,28.7307,28.7032,28.7032,36548.0
2021-12-08 15:05:00,31.39,31.4,31.38,31.4,23542.0,28.7124,28.7215,28.7032,28.7215,23542.0
2021-12-08 15:10:00,31.4,31.42,31.38,31.42,68848.0,28.7215,28.7398,28.7032,28.7398,68848.0
2021-12-08 15:15:00,31.42,31.45,31.42,31.45,26538.0,28.7398,28.7673,28.7398,28.7673,26538.0
2021-12-08 15:20:00,31.45,31.47,31.42,31.43,46894.0,28.7673,28.7856,28.7398,28.749,46894.0
2021-12-08 15:25:00,31.43,31.43,31.36,31.4,191218.0,28.749,28.749,28.6849,28.7215,191218.0
2021-12-08 15:30:00,31.4,31.41,31.39,31.4,50432.0,28.7215,28.7307,28.7124,28.7215,50432.0
2021-12-08 15:35:00,31.39,31.42,31.36,31.36,80030.0,28.7124,28.7398,28.6849,28.6849,80030.0
2021-12-08 15:40:00,31.36,31.42,31.36,31.42,70080.0,28.6849,28.7398,28.6849,28.7398,70080.0
2021-12-08 15:45:00,31.42,31.45,31.42,31.45,75032.0,28.7398,28.7673,28.7398,28.7673,75032.0
2021-12-08 15:50:00,31.44,31.48,31.39,31.43,257432.0,28.7581,28.7947,28.7124,28.749,257432.0
2021-12-08 15:55:00,31.43,31.46,31.42,31.43,300662.0,28.749,28.7764,28.7398,28.749,300662.0
2021-12-09 09:30:00,31.36,31.49,31.25,31.36,80024.0,28.6849,28.8038,28.5843,28.6849,80024.0
2021-12-09 09:35:00,31.4,31.41,31.31,31.33,24718.0,28.7215,28.7307,28.6392,28.6575,24718.0
2021-12-09 09:40:00,31.32,31.42,31.31,31.41,29606.0,28.6483,28.7398,28.6392,28.7307,29606.0
2021-12-09 09:45:00,31.42,31.46,31.39,31.4,54626.0,28.7398,28.7764,28.7124,28.7215,54626.0
2021-12-09 09:50:00,31.39,31.4,31.33,31.36,19574.0,28.7124,28.7215,28.6575,28.6849,19574.0
2021-12-09 09:55:00,31.36,31.42,31.35,31.4,17192.0,28.6849,28.7398,28.6758,28.7215,17192.0
2021-12-09 10:00:00,31.4,31.46,31.36,31.43,26108.0,28.7215,28.7764,28.6849,28.749,26108.0
2021-12-09 10:05:00,31.43,31.48,31.42,31.44,23280.0,28.749,28.7947,28.7398,28.7581,23280.0
2021-12-09 10:10:00,31.45,31.51,31.43,31.48,120184.0,28.7673,28.8221,28.749,28.7947,120184.0
2021-12-09 10:15:00,31.49,31.5,31.48,31.49,15078.0,28.8038,28.813,28.7947,28.8038,15078.0
2021-12-09 10:20:00,31.47,31.49,31.43,31.43,22998.0,28.7856,28.8038,28.749,28.749,22998.0
2021-12-09 10:25:00,31.43,31.47,31.42,31.45,8656.0,28.749,28.7856,28.7398,28.7673,8656.0
2021-12-09 10:30:00,31.44,31.48,31.42,31.47,40950.0,28.7581,28.7947,28.7398,28.7856,40950.0
2021-12-09 10:35:00,31.48,31.48,31.42,31.47,23622.0,28.7947,28.7947,28.7398,28.7856,23622.0
2021-12-09 10:40:00,31.47,31.57,31.45,31.55,26422.0,28.7856,28.877,28.7673,28.8587,26422.0
2021-12-09 10:45:00,31.54,31.56,31.53,31.55,28966.0,28.8496,28.8679,28.8404,28.8587,28966.0
2021-12-09 10:50:00,31.56,31.57,31.52,31.55,50072.0,28.8679,28.877,28.8313,28.8587,50072.0
2021-12-09 10:55:00,31.56,31.59,31.53,31.56,54130.0,28.8679,28.8953,28.8404,28.8679,54130.0
2021-12-09 11:00:00,31.57,31.59,31.57,31.59,16352.0,28.877,28.8953,28.877,28.8953,16352.0
2021-12-09 11:05:00,31.59,31.59,31.52,31.55,59478.0,28.8953,28.8953,28.8313,28.8587,59478.0
2021-12-09 11:10:00,31.56,31.56,31.51,31.51,17060.0,28.8679,28.8679,28.8221,28.8221,17060.0
2021-12-09 11:15:00,31.53,31.57,31.51,31.57,21328.0,28.8404,28.877,28.8221,28.877,21328.0
2021-12-09 11:20:00,31.57,31.57,31.5,31.52,31564.0,28.877,28.877,28.813,28.8313,31564.0
2021-12-09 11:25:00,31.52,31.57,31.51,31.57,43272.0,28.8313,28.877,28.8221,28.877,43272.0
2021-12-09 11:30:00,31.59,31.6,31.57,31.6,26820.0,28.8953,28.9045,28.877,28.9045,26820.0
2021-12-09 11:35:00,31.6,31.6,31.58,31.59,25538.0,28.9045,28.9045,28.8862,28.8953,25538.0
2021-12-09 11:40:00,31.59,31.61,31.59,31.59,12118.0,28.8953,28.9136,28.8953,28.8953,12118.0
2021-12-09 11:45:00,31.59,31.6,31.58,31.59,21886.0,28.8953,28.9045,28.8862,28.8953,21886.0
2021-12-09 11:50:00,31.58,31.58,31.54,31.54,20070.0,28.8862,28.8862,28.8496,28.8496,20070.0
2021-12-09 11:55:00,31.53,31.55,31.51,31.55,21796.0,28.8404,28.8587,28.8221,28.8587,21796.0
2021-12-09 12:00:00,31.56,31.56,31.52,31.53,15490.0,28.8679,28.8679,28.8313,28.8404,15490.0
2021-12-09 12:05:00,31.53,31.59,31.53,31.59,6616.0,28.8404,28.8953,28.8404,28.8953,6616.0
2021-12-09 12:10:00,31.6,31.64,31.59,31.64,13084.0,28.9045,28.9411,28.8953,28.9411,13084.0
2021-12-09 12:15:00,31.63,31.65,31.62,31.64,16914.0,28.9319,28.9502,28.9228,28.9411,16914.0
2021-12-09 12:20:00,31.63,31.65,31.61,31.63,19304.0,28.9319,28.9502,28.9136,28.9319,19304.0
2021-12-09 12:25:00,31.63,31.64,31.61,31.64,11140.0,28.9319,28.9411,28.9136,28.9411,11140.0
2021-12-09 12:30:00,31.64,31.65,31.61,31.63,13594.0,28.9411,28.9502,28.9136,28.9319,13594.0
2021-12-09 12:35:00,31.63,31.64,31.63,31.64,10624.0,28.9319,28.9411,28.9319,28.9411,10624.0
2021-12-09 12:40:00,31.63,31.65,31.62,31.65,17752.0,28.9319,28.9502,28.9228,28.9502,17752.0
2021-12-09 12:45:00,31.66,31.66,31.63,31.64,17464.0,28.9593,28.9593,28.9319,28.9411,17464.0
2021-12-09 12:50:00,31.65,31.67,31.64,31.67,7228.0,28.9502,28.9685,28.9411,28.9685,7228.0
2021-12-09 12:55:00,31.67,31.68,31.66,31.68,9804.0,28.9685,28.9776,28.9593,28.9776,9804.0
2021-12-09 13:00:00,31.68,31.7,31.64,31.65,32934.0,28.9776,28.9959,28.9411,28.9502,32934.0
2021-12-09 13:05:00,31.65,31.69,31.65,31.69,11690.0,28.9502,28.9868,28.9502,28.9868,11690.0
2021-12-09 13:10:00,31.69,31.69,31.6,31.61,28262.0,28.9868,28.9868,28.9045,28.9136,28262.0
2021-12-09 13:15:00,31.6,31.63,31.6,31.61,45342.0,28.9045,28.9319,28.9045,28.9136,45342.0
2021-12-09 13:20:00,31.61,31.64,31.6,31.64,27130.0,28.9136,28.9411,28.9045,28.9411,27130.0
2021-12-09 13:25:00,31.64,31.68,31.64,31.67,34858.0,28.9411,28.9776,28.9411,28.9685,34858.0
2021-12-09 13:30:00,31.67,31.7,31.67,31.7,3290.0,28.9685,28.9959,28.9685,28.9959,3290.0
2021-12-09 13:35:00,31.69,31.72,31.68,31.7,16692.0,28.9868,29.0142,28.9776,28.9959,16692.0
2021-12-09 13:40:00,31.68,31.69,31.68,31.68,3908.0,28.9776,28.9868,28.9776,28.9776,3908.0
2021-12-09 13:45:00,31.68,31.71,31.68,31.71,19316.0,28.9776,29.0051,28.9776,29.0051,19316.0
2021-12-09 13:50:00,31.71,31.73,31.7,31.71,11410.0,29.0051,29.0234,28.9959,29.0051,11410.0
2021-12-09 13:55:00,31.71,31.73,31.7,31.71,12070.0,29.0051,29.0234,28.9959,29.0051,12070.0
2021-12-09 14:00:00,31.71,31.71,31.68,31.68,19204.0,29.0051,29.0051,28.9776,28.9776,19204.0
2021-12-09 14:05:00,31.68,31.69,31.67,31.68,17374.0,28.9776,28.9868,28.9685,28.9776,17374.0
2021-12-09 14:10:00,31.68,31.7,31.66,31.68,22494.0,28.9776,28.9959,28.9593,28.9776,22494.0
2021-12-09 14:15:00,31.68,31.69,31.66,31.66,15950.0,28.9776,28.9868,28.9593,28.9593,15950.0
2021-12-09 14:20:00,31.66,31.66,31.58,31.64,83482.0,28.9593,28.9593,28.8862,28.9411,83482.0
2021-12-09 14:25:00,31.64,31.65,31.61,31.63,10362.0,28.9411,28.9502,28.9136,28.9319,10362.0
2021-12-09 14:30:00,31.63,31.64,31.61,31.63,54784.0,28.9319,28.9411,28.9136,28.9319,54784.0
2021-12-09 14:35:00,31.61,31.61,31.55,31.59,93184.0,28.9136,28.9136,28.8587,28.8953,93184.0
2021-12-09 14:40:00,31.59,31.61,31.56,31.59,24666.0,28.8953,28.9136,28.8679,28.8953,24666.0
2021-12-09 14:45:00,31.59,31.65,31.58,31.64,35282.0,28.8953,28.9502,28.8862,28.9411,35282.0
2021-12-09 14:50:00,31.64,31.64,31.59,31.6,11460.0,28.9411,28.9411,28.8953,28.9045,11460.0
2021-12-09 14:55:00,31.59,31.6,31.56,31.58,16548.0,28.8953,28.9045,28.8679,28.8862,16548.0
2021-12-09 15:00:00,31.58,31.61,31.58,31.61,9920.0,28.8862,28.9136,28.8862,28.9136,9920.0
2021-12-09 15:05:00,31.61,31.61,31.54,31.54,26492.0,28.9136,28.9136,28.8496,28.8496,26492.0
2021-12-09 15:10:00,31.53,31.54,31.46,31.51,47556.0,28.8404,28.8496,28.7764,28.8221,47556.0
2021-12-09 15:15:00,31.51,31.51,31.48,31.48,22708.0,28.8221,28.8221,28.7947,28.7947,22708.0
2021-12-09 15:20:00,31.49,31.5,31.47,31.49,21396.0,28.8038,28.813,28.7856,28.8038,21396.0
2021-12-09 15:25:00,31.48,31.48,31.43,31.46,51432.0,28.7947,28.7947,28.749,28.7764,51432.0
2021-12-09 15:30:00,31.47,31.5,31.45,31.48,39746.0,28.7856,28.813,28.7673,28.7947,39746.0
2021-12-09 15:35:00,31.48,31.5,31.47,31.47,70790.0,28.7947,28.813,28.7856,28.7856,70790.0
2021-12-09 15:40:00,31.47,31.49,31.46,31.47,38848.0,28.7856,28.8038,28.7764,28.7856,38848.0
2021-12-09 15:45:00,31.47,31.49,31.46,31.48,47854.0,28.7856,28.8038,28.7764,28.7947,47854.0
2021-12-09 15:50:00,31.48,31.48,31.43,31.43,97012.0,28.7947,28.7947,28.749,28.749,97012.0
2021-12-09 15:55:00,31.43,31.46,31.4,31.41,245124.0,28.749,28.7764,28.7215,28.7307,245124.0
2021-12-10 09:30:00,31.59,31.62,31.46,31.53,53408.0,28.8953,28.9228,28.7764,28.8404,53408.0
2021-12-10 09:35:00,31.55,31.75,31.54,31.75,32624.0,28.8587,29.0417,28.8496,29.0417,32624.0
2021-12-10 09:40:00,31.75,31.87,31.73,31.8,74442.0,29.0417,29.1514,29.0234,29.0874,74442.0
2021-12-10 09:45:00,31.81,31.84,31.74,31.83,18244.0,29.0966,29.124,29.0325,29.1148,18244.0
2021-12-10 09:50:00,31.83,31.85,31.74,31.75,24890.0,29.1148,29.1331,29.0325,29.0417,24890.0
2021-12-10 09:55:00,31.75,31.76,31.71,31.74,21616.0,29.0417,29.0508,29.0051,29.0325,21616.0
2021-12-10 10:00:00,31.74,31.8,31.74,31.76,12500.0,29.0325,29.0874,29.0325,29.0508,12500.0
2021-12-10 10:05:00,31.75,31.8,31.74,31.77,20142.0,29.0417,29.0874,29.0325,29.06,20142.0
2021-12-10 10:10:00,31.75,31.77,31.7,31.74,19468.0,29.0417,29.06,28.9959,29.0325,19468.0
2021-12-10 10:15:00,31.74,31.81,31.72,31.81,26382.0,29.0325,29.0966,29.0142,29.0966,26382.0
2021-12-10 10:20:00,31.81,31.82,31.78,31.82,21702.0,29.0966,29.1057,29.0691,29.1057,21702.0
2021-12-10 10:25:00,31.81,31.87,31.8,31.87,39642.0,29.0966,29.1514,29.0874,29.1514,39642.0
2021-12-10 10:30:00,31.88,31.93,31.84,31.85,81936.0,29.1606,29.2063,29.124,29.1331,81936.0
2021-12-10 10:35:00,31.85,31.85,31.77,31.78,22482.0,29.1331,29.1331,29.06,29.0691,22482.0
2021-12-10 10:40:00,31.77,31.8,31.76,31.79,20294.0,29.06,29.0874,29.0508,29.0783,20294.0
2021-12-10 10:45:00,31.8,31.82,31.77,31.77,29322.0,29.0874,29.1057,29.06,29.06,29322.0
2021-12-10 10:50:00,31.77,31.78,31.68,31.69,28058.0,29.06,29.0691,28.9776,28.9868,28058.0
2021-12-10 10:55:00,31.69,31.77,31.68,31.77,14186.0,28.9868,29.06,28.9776,29.06,14186.0
2021-12-10 11:00:00,31.77,31.83,31.77,31.81,17198.0,29.06,29.1148,29.06,29.0966,17198.0
2021-12-10 11:05:00,31.8,31.8,31.76,31.8,16558.0,29.0874,29.0874,29.0508,29.0874,16558.0
2021-12-10 11:10:00,31.81,31.85,31.74,31.75,43484.0,29.0966,29.1331,29.0325,29.0417,43484.0
2021-12-10 11:15:00,31.75,31.77,31.72,31.75,19844.0,29.0417,29.06,29.0142,29.0417,19844.0
2021-12-10 11:20:00,31.75,31.83,31.75,31.82,12818.0,29.0417,29.1148,29.0417,29.1057,12818.0
2021-12-10 11:25:00,31.82,31.86,31.8,31.84,14394.0,29.1057,29.1423,29.0874,29.124,14394.0
2021-12-10 11:30:00,31.86,31.86,31.82,31.83,19926.0,29.1423,29.1423,29.1057,29.1148,19926.0
2021-12-10 11:35:00,31.83,31.89,31.83,31.89,22976.0,29.1148,29.1697,29.1148,29.1697,22976.0
2021-12-10 11:40:00,31.88,31.89,31.86,31.86,18830.0,29.1606,29.1697,29.1423,29.1423,18830.0
2021-12-10 11:45:00,31.87,31.89,31.82,31.83,27838.0,29.1514,29.1697,29.1057,29.1148,27838.0
2021-12-10 11:50:00,31.83,31.84,31.8,31.8,7486.0,29.1148,29.124,29.0874,29.0874,7486.0
2021-12-10 11:55:00,31.81,31.84,31.81,31.83,11206.0,29.0966,29.124,29.0966,29.1148,11206.0
2021-12-10 12:00:00,31.83,31.86,31.79,31.86,51892.0,29.1148,29.1423,29.0783,29.1423,51892.0
2021-12-10 12:05:00,31.87,31.9,31.83,31.89,21516.0,29.1514,29.1789,29.1148,29.1697,21516.0
2021-12-10 12:10:00,31.89,31.93,31.88,31.92,15722.0,29.1697,29.2063,29.1606,29.1972,15722.0
2021-12-10 12:15:00,31.92,31.93,31.91,31.92,10018.0,29.1972,29.2063,29.188,29.1972,10018.0
2021-12-10 12:20:00,31.93,31.93,31.88,31.91,8906.0,29.2063,29.2063,29.1606,29.188,8906.0
2021-12-10 12:25:00,31.91,31.93,31.86,31.86,10414.0,29.188,29.2063,29.1423,29.1423,10414.0
2021-12-10 12:30:00,31.87,31.88,31.84,31.84,9968.0,29.1514,29.1606,29.124,29.124,9968.0
2021-12-10 12:35:00,31.84,31.86,31.83,31.84,9344.0,29.124,29.1423,29.1148,29.124,9344.0
2021-12-10 12:40:00,31.85,31.85,31.84,31.84,12396.0,29.1331,29.1331,29.124,29.124,12396.0
2021-12-10 12:45:00,31.85,31.86,31.84,31.85,10032.0,29.1331,29.1423,29.124,29.1331,10032.0
2021-12-10 12:50:00,31.86,31.87,31.85,31.86,8934.0,29.1423,29.1514,29.1331,29.1423,8934.0
2021-12-10 12:55:00,31.86,31.9,31.86,31.88,12298.0,29.1423,29.1789,29.1423,29.1606,12298.0
2021-12-10 13:00:00,31.9,31.94,31.9,31.94,18408.0,29.1789,29.2155,29.1789,29.2155,18408.0
2021-12-10 13:05:00,31.93,31.94,31.92,31.93,4600.0,29.2063,29.2155,29.1972,29.2063,4600.0
2021-12-10 13:10:00,31.93,31.94,31.9,31.92,16470.0,29.2063,29.2155,29.1789,29.1972,16470.0
2021-12-10 13:15:00,31.92,31.92,31.9,31.9,7200.0,29.1972,29.1972,29.1789,29.1789,7200.0
2021-12-10 13:20:00,31.9,31.92,31.86,31.88,11452.0,29.1789,29.1972,29.1423,29.1606,11452.0
2021-12-10 13:25:00,31.87,31.88,31.85,31.87,8526.0,29.1514,29.1606,29.1331,29.1514,8526.0
2021-12-10 13:30:00,31.87,31.91,31.87,31.89,6436.0,29.1514,29.188,29.1514,29.1697,6436.0
2021-12-10 13:35:00,31.89,31.9,31.87,31.88,12166.0,29.1697,29.1789,29.1514,29.1606,12166.0
2021-12-10 13:40:00,31.88,31.89,31.86,31.86,8380.0,29.1606,29.1697,29.1423,29.1423,8380.0
2021-12-10 13:45:00,31.86,31.86,31.83,31.83,4130.0,29.1423,29.1423,29.1148,29.1148,4130.0
2021-12-10 13:50:00,31.83,31.89,31.83,31.89,6984.0,29.1148,29.1697,29.1148,29.1697,6984.0
2021-12-10 13:55:00,31.89,31.91,31.87,31.88,11548.0,29.1697,29.188,29.1514,29.1606,11548.0
2021-12-10 14:00:00,31.88,31.89,31.86,31.87,14656.0,29.1606,29.1697,29.1423,29.1514,14656.0
2021-12-10 14:05:00,31.86,31.88,31.86,31.86,6564.0,29.1423,29.1606,29.1423,29.1423,6564.0
2021-12-10 14:10:00,31.87,31.91,31.86,31.89,7512.0,29.1514,29.188,29.1423,29.1697,7512.0
2021-12-10 14:15:00,31.89,31.9,31.88,31.89,10098.0,29.1697,29.1789,29.1606,29.1697,10098.0
2021-12-10 14:20:00,31.89,31.92,31.89,31.92,11842.0,29.1697,29.1972,29.1697,29.1972,11842.0
2021-12-10 14:25:00,31.92,31.94,31.9,31.9,10380.0,29.1972,29.2155,29.1789,29.1789,10380.0
2021-12-10 14:30:00,31.91,31.94,31.89,31.91,50192.0,29.188,29.2155,29.1697,29.188,50192.0
2021-12-10 14:35:00,31.92,31.96,31.92,31.96,6054.0,29.1972,29.2338,29.1972,29.2338,6054.0
2021-12-10 14:40:00,31.96,31.97,31.89,31.9,53030.0,29.2338,29.2429,29.1697,29.1789,53030.0
2021-12-10 14:45:00,31.9,31.91,31.89,31.9,32972.0,29.1789,29.188,29.1697,29.1789,32972.0
2021-12-10 14:50:00,31.9,31.92,31.87,31.9,108004.0,29.1789,29.1972,29.1514,29.1789,108004.0
2021-12-10 14:55:00,31.89,31.91,31.82,31.83,38908.0,29.1697,29.188,29.1057,29.1148,38908.0
2021-12-10 15:00:00,31.83,31.87,31.83,31.87,19218.0,29.1148,29.1514,29.1148,29.1514,19218.0
2021-12-10 15:05:00,31.86,31.95,31.86,31.95,11828.0,29.1423,29.2246,29.1423,29.2246,11828.0
2021-12-10 15:10:00,31.94,31.95,31.92,31.95,22658.0,29.2155,29.2246,29.1972,29.2246,22658.0
2021-12-10 15:15:00,31.95,31.96,31.93,31.95,25052.0,29.2246,29.2338,29.2063,29.2246,25052.0
2021-12-10 15:20:00,31.95,31.99,31.95,31.97,14078.0,29.2246,29.2612,29.2246,29.2429,14078.0
2021-12-10 15:25:00,31.97,31.98,31.95,31.96,22496.0,29.2429,29.252,29.2246,29.2338,22496.0
2021-12-10 15:30:00,31.97,31.97,31.92,31.93,36246.0,29.2429,29.2429,29.1972,29.2063,36246.0
2021-12-10 15:35:00,31.93,31.93,31.91,31.91,35946.0,29.2063,29.2063,29.188,29.188,35946.0
2021-12-10 15:40:00,31.91,31.92,31.88,31.9,42052.0,29.188,29.1972,29.1606,29.1789,42052.0
2021-12-10 15:45:00,31.91,32.02,31.91,32.02,69750.0,29.188,29.2886,29.188,29.2886,69750.0
2021-12-10 15:50:00,32.02,32.06,32.02,32.03,108350.0,29.2886,29.3252,29.2886,29.2978,108350.0
2021-12-10 15:55:00,32.03,32.09,32.0,32.06,348084.0,29.2978,29.3527,29.2703,29.3252,348084.0
2021-12-13 09:30:00,32.06,32.16,32.0,32.15,108062.0,29.3252,29.4167,29.2703,29.4075,108062.0
2021-12-13 09:35:00,32.15,32.15,32.0,32.07,48484.0,29.4075,29.4075,29.2703,29.3344,48484.0
2021-12-13 09:40:00,32.07,32.08,31.95,32.0,36124.0,29.3344,29.3435,29.2246,29.2703,36124.0
2021-12-13 09:45:00,31.97,31.98,31.84,31.86,33268.0,29.2429,29.252,29.124,29.1423,33268.0
2021-12-13 09:50:00,31.86,31.9,31.81,31.88,27464.0,29.1423,29.1789,29.0966,29.1606,27464.0
2021-12-13 09:55:00,31.85,31.9,31.83,31.85,38288.0,29.1331,29.1789,29.1148,29.1331,38288.0
2021-12-13 10:00:00,31.82,31.87,31.79,31.85,36262.0,29.1057,29.1514,29.0783,29.1331,36262.0
2021-12-13 10:05:00,31.85,31.85,31.81,31.83,44124.0,29.1331,29.1331,29.0966,29.1148,44124.0
2021-12-13 10:10:00,31.83,31.91,31.82,31.86,27926.0,29.1148,29.188,29.1057,29.1423,27926.0
2021-12-13 10:15:00,31.87,31.94,31.86,31.92,24288.0,29.1514,29.2155,29.1423,29.1972,24288.0
2021-12-13 10:20:00,31.92,31.95,31.89,31.93,29842.0,29.1972,29.2246,29.1697,29.2063,29842.0
2021-12-13 10:25:00,31.92,31.92,31.85,31.87,13196.0,29.1972,29.1972,29.1331,29.1514,13196.0
2021-12-13 10:30:00,31.85,31.89,31.85,31.88,17862.0,29.1331,29.1697,29.1331,29.1606,17862.0
2021-12-13 10:35:00,31.89,31.98,31.88,31.9,29242.0,29.1697,29.252,29.1606,29.1789,29242.0
2021-12-13 10:40:00,31.9,31.95,31.89,31.94,34930.0,29.1789,29.2246,29.1697,29.2155,34930.0
2021-12-13 10:45:00,31.94,32.03,31.94,32.03,32382.0,29.2155,29.2978,29.2155,29.2978,32382.0
2021-12-13 10:50:00,32.04,32.07,32.04,32.04,26920.0,29.3069,29.3344,29.3069,29.3069,26920.0
2021-12-13 10:55:00,32.02,32.07,32.02,32.07,30976.0,29.2886,29.3344,29.2886,29.3344,30976.0
2021-12-13 11:00:00,32.06,32.12,31.99,32.02,34378.0,29.3252,29.3801,29.2612,29.2886,34378.0
2021-12-13 11:05:00,32.02,32.04,32.0,32.01,49208.0,29.2886,29.3069,29.2703,29.2795,49208.0
2021-12-13 11:10:00,32.01,32.05,31.98,32.04,43972.0,29.2795,29.3161,29.252,29.3069,43972.0
2021-12-13 11:15:00,32.05,32.08,32.03,32.04,23076.0,29.3161,29.3435,29.2978,29.3069,23076.0
2021-12-13 11:20:00,32.05,32.06,32.02,32.03,19308.0,29.3161,29.3252,29.2886,29.2978,19308.0
2021-12-13 11:25:00,32.02,32.07,31.98,32.06,43212.0,29.2886,29.3344,29.252,29.3252,43212.0
2021-12-13 11:30:00,32.05,32.09,32.04,32.06,33600.0,29.3161,29.3527,29.3069,29.3252,33600.0
2021-12-13 11:35:00,32.05,32.09,32.05,32.08,78890.0,29.3161,29.3527,29.3161,29.3435,78890.0
2021-12-13 11:40:00,32.09,32.13,32.08,32.1,33432.0,29.3527,29.3893,29.3435,29.3618,33432.0
2021-12-13 11:45:00,32.1,32.13,32.1,32.13,31366.0,29.3618,29.3893,29.3618,29.3893,31366.0
2021-12-13 11:50:00,32.12,32.13,32.05,32.05,35568.0,29.3801,29.3893,29.3161,29.3161,35568.0
2021-12-13 11:55:00,32.06,32.11,32.06,32.11,22560.0,29.3252,29.371,29.3252,29.371,22560.0
2021-12-13 12:00:00,32.1,32.15,32.07,32.14,30104.0,29.3618,29.4075,29.3344,29.3984,30104.0
2021-12-13 12:05:00,32.14,32.21,32.13,32.2,29928.0,29.3984,29.4624,29.3893,29.4533,29928.0
2021-12-13 12:10:00,32.2,32.23,32.2,32.22,34440.0,29.4533,29.4807,29.4533,29.4716,34440.0
2021-12-13 12:15:00,32.22,32.22,32.18,32.19,24736.0,29.4716,29.4716,29.435,29.4441,24736.0
2021-12-13 12:20:00,32.18,32.2,32.1,32.12,46668.0,29.435,29.4533,29.3618,29.3801,46668.0
2021-12-13 12:25:00,32.12,32.12,32.08,32.08,26176.0,29.3801,29.3801,29.3435,29.3435,26176.0
2021-12-13 12:30:00,32.09,32.09,32.04,32.06,30372.0,29.3527,29.3527,29.3069,29.3252,30372.0
2021-12-13 12:35:00,32.06,32.07,32.04,32.06,29118.0,29.3252,29.3344,29.3069,29.3252,29118.0
2021-12-13 12:40:00,32.06,32.08,32.05,32.06,18660.0,29.3252,29.3435,29.3161,29.3252,18660.0
2021-12-13 12:45:00,32.06,32.06,32.05,32.05,23822.0,29.3252,29.3252,29.3161,29.3161,23822.0
2021-12-13 12:50:00,32.05,32.06,32.03,32.04,32364.0,29.3161,29.3252,29.2978,29.3069,32364.0
2021-12-13 12:55:00,32.01,32.02,32.01,32.01,20192.0,29.2795,29.2886,29.2795,29.2795,20192.0
2021-12-13 13:00:00,32.01,32.05,32.01,32.05,30842.0,29.2795,29.3161,29.2795,29.3161,30842.0
2021-12-13 13:05:00,32.04,32.06,32.04,32.06,14158.0,29.3069,29.3252,29.3069,29.3252,14158.0
2021-12-13 13:10:00,32.05,32.09,32.05,32.09,21006.0,29.3161,29.3527,29.3161,29.3527,21006.0
2021-12-13 13:15:00,32.09,32.11,32.08,32.1,27534.0,29.3527,29.371,29.3435,29.3618,27534.0
2021-12-13 13:20:00,32.1,32.12,32.06,32.07,16022.0,29.3618,29.3801,29.3252,29.3344,16022.0
2021-12-13 13:25:00,32.07,32.08,32.05,32.08,17452.0,29.3344,29.3435,29.3161,29.3435,17452.0
2021-12-13 13:30:00,32.08,32.08,32.04,32.06,23532.0,29.3435,29.3435,29.3069,29.3252,23532.0
2021-12-13 13:35:00,32.06,32.06,32.04,32.04,13244.0,29.3252,29.3252,29.3069,29.3069,13244.0
2021-12-13 13:40:00,32.05,32.08,32.04,32.07,19436.0,29.3161,29.3435,29.3069,29.3344,19436.0
2021-12-13 13:45:00,32.06,32.06,32.04,32.04,19112.0,29.3252,29.3252,29.3069,29.3069,19112.0
2021-12-13 13:50:00,32.04,32.04,32.02,32.04,23876.0,29.3069,29.3069,29.2886,29.3069,23876.0
2021-12-13 13:55:00,32.04,32.08,32.04,32.08,25170.0,29.3069,29.3435,29.3069,29.3435,25170.0
2021-12-13 14:00:00,32.08,32.08,32.05,32.05,15450.0,29.3435,29.3435,29.3161,29.3161,15450.0
2021-12-13 14:05:00,32.05,32.06,32.03,32.04,28264.0,29.3161,29.3252,29.2978,29.3069,28264.0
2021-12-13 14:10:00,32.04,32.05,32.04,32.04,17754.0,29.3069,29.3161,29.3069,29.3069,17754.0
2021-12-13 14:15:00,32.05,32.08,32.05,32.07,18098.0,29.3161,29.3435,29.3161,29.3344,18098.0
2021-12-13 14:20:00,32.07,32.1,32.07,32.1,16580.0,29.3344,29.3618,29.3344,29.3618,16580.0
2021-12-13 14:25:00,32.1,32.12,32.1,32.12,23780.0,29.3618,29.3801,29.3618,29.3801,23780.0
2021-12-13 14:30:00,32.12,32.12,32.1,32.1,20428.0,29.3801,29.3801,29.3618,29.3618,20428.0
2021-12-13 14:35:00,32.1,32.12,32.09,32.09,26932.0,29.3618,29.3801,29.3527,29.3527,26932.0
2021-12-13 14:40:00,32.1,32.1,32.06,32.07,30916.0,29.3618,29.3618,29.3252,29.3344,30916.0
2021-12-13 14:45:00,32.07,32.08,32.04,32.04,20742.0,29.3344,29.3435,29.3069,29.3069,20742.0
2021-12-13 14:50:00,32.05,32.1,32.05,32.1,22794.0,29.3161,29.3618,29.3161,29.3618,22794.0
2021-12-13 14:55:00,32.1,32.12,32.09,32.11,30272.0,29.3618,29.3801,29.3527,29.371,30272.0
2021-12-13 15:00:00,32.12,32.13,32.11,32.12,24578.0,29.3801,29.3893,29.371,29.3801,24578.0
2021-12-13 15:05:00,32.12,32.12,32.09,32.09,23528.0,29.3801,29.3801,29.3527,29.3527,23528.0
2021-12-13 15:10:00,32.09,32.11,32.09,32.11,19524.0,29.3527,29.371,29.3527,29.371,19524.0
2021-12-13 15:15:00,32.1,32.12,32.07,32.07,34594.0,29.3618,29.3801,29.3344,29.3344,34594.0
2021-12-13 15:20:00,32.08,32.13,32.08,32.13,28166.0,29.3435,29.3893,29.3435,29.3893,28166.0
2021-12-13 15:25:00,32.13,32.14,32.12,32.12,43596.0,29.3893,29.3984,29.3801,29.3801,43596.0
2021-12-13 15:30:00,32.12,32.18,32.11,32.17,60770.0,29.3801,29.435,29.371,29.4258,60770.0
2021-12-13 15:35:00,32.17,32.21,32.15,32.16,60170.0,29.4258,29.4624,29.4075,29.4167,60170.0
2021-12-13 15:40:00,32.17,32.19,32.16,32.16,75592.0,29.4258,29.4441,29.4167,29.4167,75592.0
2021-12-13 15:45:00,32.16,32.18,32.13,32.13,90020.0,29.4167,29.435,29.3893,29.3893,90020.0
2021-12-13 15:50:00,32.13,32.15,32.05,32.07,196372.0,29.3893,29.4075,29.3161,29.3344,196372.0
2021-12-13 15:55:00,32.07,32.09,32.04,32.04,474870.0,29.3344,29.3527,29.3069,29.3069,474870.0
2021-12-14 09:30:00,31.88,31.93,31.79,31.89,138538.0,29.1606,29.2063,29.0783,29.1697,138538.0
2021-12-14 09:35:00,31.86,31.91,31.7,31.71,50350.0,29.1423,29.188,28.9959,29.0051,50350.0
2021-12-14 09:40:00,31.72,31.88,31.7,31.85,32932.0,29.0142,29.1606,28.9959,29.1331,32932.0
2021-12-14 09:45:00,31.86,31.88,31.7,31.74,44820.0,29.1423,29.1606,28.9959,29.0325,44820.0
2021-12-14 09:50:00,31.77,31.85,31.77,31.85,49224.0,29.06,29.1331,29.06,29.1331,49224.0
2021-12-14 09:55:00,31.85,31.9,31.71,31.71,57160.0,29.1331,29.1789,29.0051,29.0051,57160.0
2021-12-14 10:00:00,31.7,31.75,31.69,31.73,26388.0,28.9959,29.0417,28.9868,29.0234,26388.0
2021-12-14 10:05:00,31.71,31.75,31.67,31.69,40858.0,29.0051,29.0417,28.9685,28.9868,40858.0
2021-12-14 10:10:00,31.68,31.73,31.63,31.71,49896.0,28.9776,29.0234,28.9319,29.0051,49896.0
2021-12-14 10:15:00,31.71,31.78,31.69,31.7,28234.0,29.0051,29.0691,28.9868,28.9959,28234.0
2021-12-14 10:20:00,31.71,31.75,31.67,31.7,41734.0,29.0051,29.0417,28.9685,28.9959,41734.0
2021-12-14 10:25:00,31.68,31.72,31.68,31.72,17604.0,28.9776,29.0142,28.9776,29.0142,17604.0
2021-12-14 10:30:00,31.7,31.71,31.64,31.66,34360.0,28.9959,29.0051,28.9411,28.9593,34360.0
2021-12-14 10:35:00,31.67,31.67,31.61,31.62,39196.0,28.9685,28.9685,28.9136,28.9228,39196.0
2021-12-14 10:40:00,31.63,31.65,31.58,31.59,13140.0,28.9319,28.9502,28.8862,28.8953,13140.0
2021-12-14 10:45:00,31.59,31.61,31.53,31.57,27502.0,28.8953,28.9136,28.8404,28.877,27502.0
2021-12-14 10:50:00,31.56,31.59,31.54,31.54,18436.0,28.8679,28.8953,28.8496,28.8496,18436.0
2021-12-14 10:55:00,31.54,31.55,31.49,31.54,39572.0,28.8496,28.8587,28.8038,28.8496,39572.0
2021-12-14 11:00:00,31.55,31.55,31.45,31.47,34556.0,28.8587,28.8587,28.7673,28.7856,34556.0
2021-12-14 11:05:00,31.48,31.5,31.47,31.47,22448.0,28.7947,28.813,28.7856,28.7856,22448.0
2021-12-14 11:10:00,31.47,31.5,31.46,31.47,29544.0,28.7856,28.813,28.7764,28.7856,29544.0
2021-12-14 11:15:00,31.46,31.47,31.41,31.41,21524.0,28.7764,28.7856,28.7307,28.7307,21524.0
2021-12-14 11:20:00,31.42,31.43,31.4,31.43,39202.0,28.7398,28.749,28.7215,28.749,39202.0
2021-12-14 11:25:00,31.44,31.49,31.43,31.47,40490.0,28.7581,28.8038,28.749,28.7856,40490.0
2021-12-14 11:30:00,31.45,31.46,31.39,31.41,47704.0,28.7673,28.7764,28.7124,28.7307,47704.0
2021-12-14 11:35:00,31.41,31.43,31.4,31.42,35504.0,28.7307,28.749,28.7215,28.7398,35504.0
2021-12-14 11:40:00,31.41,31.43,31.39,31.4,49988.0,28.7307,28.749,28.7124,28.7215,49988.0
2021-12-14 11:45:00,31.4,31.45,31.38,31.39,29178.0,28.7215,28.7673,28.7032,28.7124,29178.0
2021-12-14 11:50:00,31.39,31.42,31.35,31.35,27366.0,28.7124,28.7398,28.6758,28.6758,27366.0
2021-12-14 11:55:00,31.35,31.35,31.29,31.32,28926.0,28.6758,28.6758,28.6209,28.6483,28926.0
2021-12-14 12:00:00,31.31,31.31,31.25,31.27,80836.0,28.6392,28.6392,28.5843,28.6026,80836.0
2021-12-14 12:05:00,31.27,31.35,31.25,31.34,61354.0,28.6026,28.6758,28.5843,28.6666,61354.0
2021-12-14 12:10:00,31.34,31.36,31.31,31.32,53200.0,28.6666,28.6849,28.6392,28.6483,53200.0
2021-12-14 12:15:00,31.32,31.34,31.28,31.34,27198.0,28.6483,28.6666,28.6118,28.6666,27198.0
2021-12-14 12:20:00,31.33,31.35,31.31,31.31,33020.0,28.6575,28.6758,28.6392,28.6392,33020.0
2021-12-14 12:25:00,31.3,31.33,31.3,31.31,31268.0,28.6301,28.6575,28.6301,28.6392,31268.0
2021-12-14 12:30:00,31.3,31.31,31.28,31.28,37196.0,28.6301,28.6392,28.6118,28.6118,37196.0
2021-12-14 12:35:00,31.29,31.3,31.22,31.23,27362.0,28.6209,28.6301,28.5569,28.566,27362.0
2021-12-14 12:40:00,31.23,31.23,31.2,31.21,15942.0,28.566,28.566,28.5386,28.5477,15942.0
2021-12-14 12:45:00,31.21,31.24,31.2,31.23,14072.0,28.5477,28.5752,28.5386,28.566,14072.0
2021-12-14 12:50:00,31.24,31.25,31.22,31.23,15422.0,28.5752,28.5843,28.5569,28.566,15422.0
2021-12-14 12:55:00,31.24,31.24,31.22,31.23,44432.0,28.5752,28.5752,28.5569,28.566,44432.0
2021-12-14 13:00:00,31.22,31.22,31.19,31.2,22894.0,28.5569,28.5569,28.5294,28.5386,22894.0
2021-12-14 13:05:00,31.19,31.2,31.18,31.18,27900.0,28.5294,28.5386,28.5203,28.5203,27900.0
2021-12-14 13:10:00,31.18,31.23,31.18,31.22,34958.0,28.5203,28.566,28.5203,28.5569,34958.0
2021-12-14 13:15:00,31.22,31.26,31.22,31.26,22708.0,28.5569,28.5935,28.5569,28.5935,22708.0
2021-12-14 13:20:00,31.25,31.26,31.19,31.2,56684.0,28.5843,28.5935,28.5294,28.5386,56684.0
2021-12-14 13:25:00,31.2,31.21,31.18,31.19,27218.0,28.5386,28.5477,28.5203,28.5294,27218.0
2021-12-14 13:30:00,31.19,31.2,31.16,31.2,20758.0,28.5294,28.5386,28.502,28.5386,20758.0
2021-12-14 13:35:00,31.2,31.2,31.18,31.2,28176.0,28.5386,28.5386,28.5203,28.5386,28176.0
2021-12-14 13:40:00,31.18,31.19,31.16,31.17,33418.0,28.5203,28.5294,28.502,28.5111,33418.0
2021-12-14 13:45:00,31.18,31.18,31.15,31.16,24648.0,28.5203,28.5203,28.4928,28.502,24648.0
2021-12-14 13:50:00,31.16,31.2,31.16,31.18,33916.0,28.502,28.5386,28.502,28.5203,33916.0
2021-12-14 13:55:00,31.18,31.18,31.15,31.15,33656.0,28.5203,28.5203,28.4928,28.4928,33656.0
2021-12-14 14:00:00,31.15,31.21,31.14,31.2,39250.0,28.4928,28.5477,28.4837,28.5386,39250.0
2021-12-14 14:05:00,31.2,31.21,31.19,31.2,63208.0,28.5386,28.5477,28.5294,28.5386,63208.0
2021-12-14 14:10:00,31.2,31.22,31.18,31.2,56940.0,28.5386,28.5569,28.5203,28.5386,56940.0
2021-12-14 14:15:00,31.2,31.25,31.19,31.25,43992.0,28.5386,28.5843,28.5294,28.5843,43992.0
2021-12-14 14:20:00,31.25,31.26,31.21,31.23,34724.0,28.5843,28.5935,28.5477,28.566,34724.0
2021-12-14 14:25:00,31.23,31.23,31.19,31.22,17446.0,28.566,28.566,28.5294,28.5569,17446.0
2021-12-14 14:30:00,31.22,31.23,31.19,31.23,27836.0,28.5569,28.566,28.5294,28.566,27836.0
2021-12-14 14:35:00,31.22,31.25,31.21,31.24,24282.0,28.5569,28.5843,28.5477,28.5752,24282.0
2021-12-14 14:40:00,31.25,31.29,31.25,31.28,38542.0,28.5843,28.6209,28.5843,28.6118,38542.0
2021-12-14 14:45:00,31.27,31.3,31.26,31.26,40126.0,28.6026,28.6301,28.5935,28.5935,40126.0
2021-12-14 14:50:00,31.27,31.33,31.27,31.29,37494.0,28.6026,28.6575,28.6026,28.6209,37494.0
2021-12-14 14:55:00,31.28,31.33,31.28,31.31,32840.0,28.6118,28.6575,28.6118,28.6392,32840.0
2021-12-14 15:00:00,31.3,31.34,31.3,31.34,21174.0,28.6301,28.6666,28.6301,28.6666,21174.0
2021-12-14 15:05:00,31.33,31.38,31.33,31.38,30172.0,28.6575,28.7032,28.6575,28.7032,30172.0
2021-12-14 15:10:00,31.37,31.38,31.34,31.36,60720.0,28.6941,28.7032,28.6666,28.6849,60720.0
2021-12-14 15:15:00,31.36,31.39,31.35,31.38,44546.0,28.6849,28.7124,28.6758,28.7032,44546.0
2021-12-14 15:20:00,31.38,31.41,31.37,31.4,67676.0,28.7032,28.7307,28.6941,28.7215,67676.0
2021-12-14 15:25:00,31.4,31.44,31.39,31.44,32332.0,28.7215,28.7581,28.7124,28.7581,32332.0
2021-12-14 15:30:00,31.43,31.5,31.41,31.49,83962.0,28.749,28.813,28.7307,28.8038,83962.0
2021-12-14 15:35:00,31.49,31.56,31.48,31.54,58750.0,28.8038,28.8679,28.7947,28.8496,58750.0
2021-12-14 15:40:00,31.54,31.54,31.49,31.49,47450.0,28.8496,28.8496,28.8038,28.8038,47450.0
2021-12-14 15:45:00,31.49,31.52,31.47,31.48,50854.0,28.8038,28.8313,28.7856,28.7947,50854.0
2021-12-14 15:50:00,31.48,31.52,31.46,31.46,130238.0,28.7947,28.8313,28.7764,28.7764,130238.0
2021-12-14 15:55:00,31.47,31.53,31.46,31.51,251268.0,28.7856,28.8404,28.7764,28.8221,251268.0
2021-12-15 09:30:00,31.64,31.71,31.52,31.7,86246.0,28.9411,29.0051,28.8313,28.9959,86246.0
2021-12-15 09:35:00,31.68,31.68,31.49,31.49,28052.0,28.9776,28.9776,28.8038,28.8038,28052.0
2021-12-15 09:40:00,31.49,31.5,31.41,31.47,32032.0,28.8038,28.813,28.7307,28.7856,32032.0
2021-12-15 09:45:00,31.45,31.55,31.45,31.5,23426.0,28.7673,28.8587,28.7673,28.813,23426.0
2021-12-15 09:50:00,31.5,31.54,31.45,31.46,14878.0,28.813,28.8496,28.7673,28.7764,14878.0
2021-12-15 09:55:00,31.46,31.5,31.43,31.46,26046.0,28.7764,28.813,28.749,28.7764,26046.0
2021-12-15 10:00:00,31.47,31.5,31.45,31.5,25320.0,28.7856,28.813,28.7673,28.813,25320.0
2021-12-15 10:05:00,31.5,31.56,31.49,31.55,23868.0,28.813,28.8679,28.8038,28.8587,23868.0
2021-12-15 10:10:00,31.56,31.61,31.55,31.59,24514.0,28.8679,28.9136,28.8587,28.8953,24514.0
2021-12-15 10:15:00,31.59,31.62,31.55,31.58,12978.0,28.8953,28.9228,28.8587,28.8862,12978.0
2021-12-15 10:20:00,31.58,31.61,31.53,31.54,24588.0,28.8862,28.9136,28.8404,28.8496,24588.0
2021-12-15 10:25:00,31.56,31.56,31.52,31.52,23882.0,28.8679,28.8679,28.8313,28.8313,23882.0
2021-12-15 10:30:00,31.53,31.64,31.53,31.64,17510.0,28.8404,28.9411,28.8404,28.9411,17510.0
2021-12-15 10:35:00,31.64,31.66,31.61,31.64,8998.0,28.9411,28.9593,28.9136,28.9411,8998.0
2021-12-15 10:40:00,31.65,31.68,31.64,31.67,7902.0,28.9502,28.9776,28.9411,28.9685,7902.0
2021-12-15 10:45:00,31.66,31.66,31.63,31.63,8092.0,28.9593,28.9593,28.9319,28.9319,8092.0
2021-12-15 10:50:00,31.62,31.62,31.56,31.59,7400.0,28.9228,28.9228,28.8679,28.8953,7400.0
2021-12-15 10:55:00,31.61,31.64,31.6,31.64,10128.0,28.9136,28.9411,28.9045,28.9411,10128.0
2021-12-15 11:00:00,31.64,31.67,31.63,31.66,41014.0,28.9411,28.9685,28.9319,28.9593,41014.0
2021-12-15 11:05:00,31.65,31.65,31.61,31.63,6004.0,28.9502,28.9502,28.9136,28.9319,6004.0
2021-12-15 11:10:00,31.63,31.66,31.57,31.58,14854.0,28.9319,28.9593,28.877,28.8862,14854.0
2021-12-15 11:15:00,31.56,31.58,31.55,31.57,11474.0,28.8679,28.8862,28.8587,28.877,11474.0
2021-12-15 11:20:00,31.57,31.62,31.57,31.6,10132.0,28.877,28.9228,28.877,28.9045,10132.0
2021-12-15 11:25:00,31.6,31.61,31.59,31.59,13700.0,28.9045,28.9136,28.8953,28.8953,13700.0
2021-12-15 11:30:00,31.58,31.6,31.57,31.59,12392.0,28.8862,28.9045,28.877,28.8953,12392.0
2021-12-15 11:35:00,31.6,31.64,31.6,31.64,10186.0,28.9045,28.9411,28.9045,28.9411,10186.0
2021-12-15 11:40:00,31.63,31.64,31.61,31.64,13786.0,28.9319,28.9411,28.9136,28.9411,13786.0
2021-12-15 11:45:00,31.65,31.66,31.63,31.64,15296.0,28.9502,28.9593,28.9319,28.9411,15296.0
2021-12-15 11:50:00,31.64,31.65,31.63,31.65,11260.0,28.9411,28.9502,28.9319,28.9502,11260.0
2021-12-15 11:55:00,31.65,31.67,31.61,31.62,20854.0,28.9502,28.9685,28.9136,28.9228,20854.0
2021-12-15 12:00:00,31.62,31.63,31.58,31.58,27238.0,28.9228,28.9319,28.8862,28.8862,27238.0
2021-12-15 12:05:00,31.58,31.58,31.54,31.57,19082.0,28.8862,28.8862,28.8496,28.877,19082.0
2021-12-15 12:10:00,31.58,31.61,31.58,31.59,12524.0,28.8862,28.9136,28.8862,28.8953,12524.0
2021-12-15 12:15:00,31.57,31.58,31.55,31.55,30364.0,28.877,28.8862,28.8587,28.8587,30364.0
2021-12-15 12:20:00,31.55,31.55,31.5,31.53,36566.0,28.8587,28.8587,28.813,28.8404,36566.0
2021-12-15 12:25:00,31.53,31.56,31.52,31.56,37478.0,28.8404,28.8679,28.8313,28.8679,37478.0
2021-12-15 12:30:00,31.55,31.56,31.54,31.55,26398.0,28.8587,28.8679,28.8496,28.8587,26398.0
2021-12-15 12:35:00,31.55,31.56,31.54,31.54,16462.0,28.8587,28.8679,28.8496,28.8496,16462.0
2021-12-15 12:40:00,31.54,31.55,31.52,31.52,20640.0,28.8496,28.8587,28.8313,28.8313,20640.0
2021-12-15 12:45:00,31.52,31.53,31.49,31.5,42206.0,28.8313,28.8404,28.8038,28.813,42206.0
2021-12-15 12:50:00,31.5,31.52,31.49,31.51,24656.0,28.813,28.8313,28.8038,28.8221,24656.0
2021-12-15 12:55:00,31.5,31.52,31.5,31.5,19230.0,28.813,28.8313,28.813,28.813,19230.0
2021-12-15 13:00:00,31.5,31.52,31.5,31.51,12736.0,28.813,28.8313,28.813,28.8221,12736.0
2021-12-15 13:05:00,31.51,31.55,31.5,31.55,28502.0,28.8221,28.8587,28.813,28.8587,28502.0
2021-12-15 13:10:00,31.55,31.58,31.54,31.57,44486.0,28.8587,28.8862,28.8496,28.877,44486.0
2021-12-15 13:15:00,31.57,31.59,31.56,31.57,12448.0,28.877,28.8953,28.8679,28.877,12448.0
2021-12-15 13:20:00,31.57,31.58,31.56,31.57,18582.0,28.877,28.8862,28.8679,28.877,18582.0
2021-12-15 13:25:00,31.57,31.59,31.55,31.59,7114.0,28.877,28.8953,28.8587,28.8953,7114.0
2021-12-15 13:30:00,31.59,31.63,31.58,31.6,8280.0,28.8953,28.9319,28.8862,28.9045,8280.0
2021-12-15 13:35:00,31.6,31.6,31.56,31.56,6828.0,28.9045,28.9045,28.8679,28.8679,6828.0
2021-12-15 13:40:00,31.56,31.59,31.55,31.58,11104.0,28.8679,28.8953,28.8587,28.8862,11104.0
2021-12-15 13:45:00,31.6,31.61,31.55,31.56,11422.0,28.9045,28.9136,28.8587,28.8679,11422.0
2021-12-15 13:50:00,31.57,31.58,31.52,31.53,6886.0,28.877,28.8862,28.8313,28.8404,6886.0
2021-12-15 13:55:00,31.52,31.6,31.52,31.6,11318.0,28.8313,28.9045,28.8313,28.9045,11318.0
2021-12-15 14:00:00,31.58,31.58,31.48,31.57,44170.0,28.8862,28.8862,28.7947,28.877,44170.0
2021-12-15 14:05:00,31.61,31.68,31.59,31.65,38088.0,28.9136,28.9776,28.8953,28.9502,38088.0
2021-12-15 14:10:00,31.64,31.72,31.61,31.72,25776.0,28.9411,29.0142,28.9136,29.0142,25776.0
2021-12-15 14:15:00,31.7,31.73,31.67,31.67,13958.0,28.9959,29.0234,28.9685,28.9685,13958.0
2021-12-15 14:20:00,31.68,31.69,31.55,31.55,43884.0,28.9776,28.9868,28.8587,28.8587,43884.0
2021-12-15 14:25:00,31.56,31.57,31.47,31.51,25322.0,28.8679,28.877,28.7856,28.8221,25322.0
2021-12-15 14:30:00,31.5,31.55,31.49,31.53,26604.0,28.813,28.8587,28.8038,28.8404,26604.0
2021-12-15 14:35:00,31.53,31.63,31.52,31.61,21034.0,28.8404,28.9319,28.8313,28.9136,21034.0
2021-12-15 14:40:00,31.61,31.66,31.6,31.61,19364.0,28.9136,28.9593,28.9045,28.9136,19364.0
2021-12-15 14:45:00,31.61,31.65,31.6,31.61,27304.0,28.9136,28.9502,28.9045,28.9136,27304.0
2021-12-15 14:50:00,31.59,31.66,31.56,31.64,32344.0,28.8953,28.9593,28.8679,28.9411,32344.0
2021-12-15 14:55:00,31.63,31.66,31.57,31.58,26620.0,28.9319,28.9593,28.877,28.8862,26620.0
2021-12-15 15:00:00,31.59,31.63,31.56,31.6,33410.0,28.8953,28.9319,28.8679,28.9045,33410.0
2021-12-15 15:05:00,31.6,31.68,31.6,31.68,68712.0,28.9045,28.9776,28.9045,28.9776,68712.0
2021-12-15 15:10:00,31.68,31.72,31.68,31.69,24960.0,28.9776,29.0142,28.9776,28.9868,24960.0
2021-12-15 15:15:00,31.69,31.81,31.69,31.79,27196.0,28.9868,29.0966,28.9868,29.0783,27196.0
2021-12-15 15:20:00,31.78,31.86,31.78,31.85,44690.0,29.0691,29.1423,29.0691,29.1331,44690.0
2021-12-15 15:25:00,31.84,31.88,31.83,31.88,22612.0,29.124,29.1606,29.1148,29.1606,22612.0
2021-12-15 15:30:00,31.9,31.91,31.78,31.8,79538.0,29.1789,29.188,29.0691,29.0874,79538.0
2021-12-15 15:35:00,31.8,31.88,31.8,31.86,52908.0,29.0874,29.1606,29.0874,29.1423,52908.0
2021-12-15 15:40:00,31.86,31.9,31.82,31.83,56270.0,29.1423,29.1789,29.1057,29.1148,56270.0
2021-12-15 15:45:00,31.83,31.85,31.77,31.77,40860.0,29.1148,29.1331,29.06,29.06,40860.0
2021-12-15 15:50:00,31.75,31.86,31.73,31.84,112740.0,29.0417,29.1423,29.0234,29.124,112740.0
2021-12-15 15:55:00,31.83,31.85,31.8,31.82,324642.0,29.1148,29.1331,29.0874,29.1057,324642.0
2021-12-16 09:30:00,31.95,32.0,31.82,31.83,46802.0,29.2246,29.2703,29.1057,29.1148,46802.0
2021-12-16 09:35:00,31.84,31.88,31.79,31.83,11606.0,29.124,29.1606,29.0783,29.1148,11606.0
2021-12-16 09:40:00,31.76,31.79,31.72,31.72,9992.0,29.0508,29.0783,29.0142,29.0142,9992.0
2021-12-16 09:45:00,31.74,31.85,31.74,31.85,28616.0,29.0325,29.1331,29.0325,29.1331,28616.0
2021-12-16 09:50:00,31.84,31.86,31.79,31.85,20990.0,29.124,29.1423,29.0783,29.1331,20990.0
2021-12-16 09:55:00,31.83,31.85,31.8,31.84,13398.0,29.1148,29.1331,29.0874,29.124,13398.0
2021-12-16 10:00:00,31.84,31.93,31.84,31.88,27840.0,29.124,29.2063,29.124,29.1606,27840.0
2021-12-16 10:05:00,31.89,31.92,31.86,31.91,16678.0,29.1697,29.1972,29.1423,29.188,16678.0
2021-12-16 10:10:00,31.92,31.96,31.84,31.86,35470.0,29.1972,29.2338,29.124,29.1423,35470.0
2021-12-16 10:15:00,31.86,31.93,31.85,31.91,13218.0,29.1423,29.2063,29.1331,29.188,13218.0
2021-12-16 10:20:00,31.91,31.92,31.87,31.89,7154.0,29.188,29.1972,29.1514,29.1697,7154.0
2021-12-16 10:25:00,31.89,31.94,31.88,31.93,17238.0,29.1697,29.2155,29.1606,29.2063,17238.0
2021-12-16 10:30:00,31.93,31.97,31.93,31.93,13964.0,29.2063,29.2429,29.2063,29.2063,13964.0
2021-12-16 10:35:00,31.93,31.95,31.91,31.94,21940.0,29.2063,29.2246,29.188,29.2155,21940.0
2021-12-16 10:40:00,31.96,31.96,31.92,31.92,22558.0,29.2338,29.2338,29.1972,29.1972,22558.0
2021-12-16 10:45:00,31.92,31.96,31.9,31.95,10426.0,29.1972,29.2338,29.1789,29.2246,10426.0
2021-12-16 10:50:00,31.96,31.96,31.91,31.92,15788.0,29.2338,29.2338,29.188,29.1972,15788.0
2021-12-16 10:55:00,31.92,31.93,31.89,31.92,41104.0,29.1972,29.2063,29.1697,29.1972,41104.0
2021-12-16 11:00:00,31.91,31.91,31.84,31.85,28140.0,29.188,29.188,29.124,29.1331,28140.0
2021-12-16 11:05:00,31.85,31.86,31.8,31.85,19728.0,29.1331,29.1423,29.0874,29.1331,19728.0
2021-12-16 11:10:00,31.84,31.9,31.84,31.86,23106.0,29.124,29.1789,29.124,29.1423,23106.0
2021-12-16 11:15:00,31.87,31.9,31.87,31.89,26670.0,29.1514,29.1789,29.1514,29.1697,26670.0
2021-12-16 11:20:00,31.9,31.93,31.9,31.92,35890.0,29.1789,29.2063,29.1789,29.1972,35890.0
2021-12-16 11:25:00,31.91,31.94,31.9,31.91,22362.0,29.188,29.2155,29.1789,29.188,22362.0
2021-12-16 11:30:00,31.91,31.91,31.85,31.87,20848.0,29.188,29.188,29.1331,29.1514,20848.0
2021-12-16 11:35:00,31.88,31.89,31.86,31.88,16610.0,29.1606,29.1697,29.1423,29.1606,16610.0
2021-12-16 11:40:00,31.88,31.93,31.86,31.93,10218.0,29.1606,29.2063,29.1423,29.2063,10218.0
2021-12-16 11:45:00,31.93,31.93,31.9,31.9,18394.0,29.2063,29.2063,29.1789,29.1789,18394.0
2021-12-16 11:50:00,31.9,31.9,31.88,31.89,10780.0,29.1789,29.1789,29.1606,29.1697,10780.0
2021-12-16 11:55:00,31.89,31.9,31.86,31.86,23054.0,29.1697,29.1789,29.1423,29.1423,23054.0
2021-12-16 12:00:00,31.87,31.92,31.84,31.85,12338.0,29.1514,29.1972,29.124,29.1331,12338.0
2021-12-16 12:05:00,31.85,31.86,31.84,31.86,10404.0,29.1331,29.1423,29.124,29.1423,10404.0
2021-12-16 12:10:00,31.85,31.87,31.85,31.86,11314.0,29.1331,29.1514,29.1331,29.1423,11314.0
2021-12-16 12:15:00,31.85,31.85,31.82,31.84,12546.0,29.1331,29.1331,29.1057,29.124,12546.0
2021-12-16 12:20:00,31.84,31.86,31.84,31.86,20054.0,29.124,29.1423,29.124,29.1423,20054.0
2021-12-16 12:25:00,31.85,31.85,31.82,31.83,21898.0,29.1331,29.1331,29.1057,29.1148,21898.0
2021-12-16 12:30:00,31.82,31.86,31.82,31.86,9376.0,29.1057,29.1423,29.1057,29.1423,9376.0
2021-12-16 12:35:00,31.86,31.87,31.85,31.86,17578.0,29.1423,29.1514,29.1331,29.1423,17578.0
2021-12-16 12:40:00,31.86,31.89,31.85,31.89,7848.0,29.1423,29.1697,29.1331,29.1697,7848.0
2021-12-16 12:45:00,31.89,31.9,31.85,31.85,14646.0,29.1697,29.1789,29.1331,29.1331,14646.0
2021-12-16 12:50:00,31.85,31.86,31.82,31.82,11958.0,29.1331,29.1423,29.1057,29.1057,11958.0
2021-12-16 12:55:00,31.82,31.83,31.8,31.8,6472.0,29.1057,29.1148,29.0874,29.0874,6472.0
2021-12-16 13:00:00,31.81,31.86,31.8,31.83,13432.0,29.0966,29.1423,29.0874,29.1148,13432.0
2021-12-16 13:05:00,31.82,31.85,31.8,31.84,9732.0,29.1057,29.1331,29.0874,29.124,9732.0
2021-12-16 13:10:00,31.84,31.88,31.84,31.87,16426.0,29.124,29.1606,29.124,29.1514,16426.0
2021-12-16 13:15:00,31.88,31.88,31.86,31.88,9312.0,29.1606,29.1606,29.1423,29.1606,9312.0
2021-12-16 13:20:00,31.89,31.89,31.85,31.86,9708.0,29.1697,29.1697,29.1331,29.1423,9708.0
2021-12-16 13:25:00,31.86,31.89,31.84,31.84,16146.0,29.1423,29.1697,29.124,29.124,16146.0
2021-12-16 13:30:00,31.84,31.85,31.82,31.82,6202.0,29.124,29.1331,29.1057,29.1057,6202.0
2021-12-16 13:35:00,31.82,31.83,31.81,31.82,7856.0,29.1057,29.1148,29.0966,29.1057,7856.0
2021-12-16 13:40:00,31.82,31.85,31.82,31.85,7622.0,29.1057,29.1331,29.1057,29.1331,7622.0
2021-12-16 13:45:00,31.85,31.88,31.82,31.87,15144.0,29.1331,29.1606,29.1057,29.1514,15144.0
2021-12-16 13:50:00,31.87,31.87,31.82,31.82,9982.0,29.1514,29.1514,29.1057,29.1057,9982.0
2021-12-16 13:55:00,31.82,31.83,31.8,31.81,6054.0,29.1057,29.1148,29.0874,29.0966,6054.0
2021-12-16 14:00:00,31.82,31.84,31.82,31.83,7220.0,29.1057,29.124,29.1057,29.1148,7220.0
2021-12-16 14:05:00,31.83,31.83,31.79,31.8,16358.0,29.1148,29.1148,29.0783,29.0874,16358.0
2021-12-16 14:10:00,31.8,31.81,31.77,31.79,11982.0,29.0874,29.0966,29.06,29.0783,11982.0
2021-12-16 14:15:00,31.79,31.79,31.75,31.77,8092.0,29.0783,29.0783,29.0417,29.06,8092.0
2021-12-16 14:20:00,31.77,31.77,31.73,31.74,10124.0,29.06,29.06,29.0234,29.0325,10124.0
2021-12-16 14:25:00,31.73,31.73,31.7,31.7,19076.0,29.0234,29.0234,28.9959,28.9959,19076.0
2021-12-16 14:30:00,31.71,31.72,31.68,31.72,106404.0,29.0051,29.0142,28.9776,29.0142,106404.0
2021-12-16 14:35:00,31.73,31.78,31.73,31.78,35968.0,29.0234,29.0691,29.0234,29.0691,35968.0
2021-12-16 14:40:00,31.79,31.79,31.74,31.75,30982.0,29.0783,29.0783,29.0325,29.0417,30982.0
2021-12-16 14:45:00,31.75,31.75,31.64,31.64,17412.0,29.0417,29.0417,28.9411,28.9411,17412.0
2021-12-16 14:50:00,31.65,31.66,31.58,31.58,24878.0,28.9502,28.9593,28.8862,28.8862,24878.0
2021-12-16 14:55:00,31.6,31.66,31.59,31.66,15730.0,28.9045,28.9593,28.8953,28.9593,15730.0
2021-12-16 15:00:00,31.65,31.68,31.64,31.67,16574.0,28.9502,28.9776,28.9411,28.9685,16574.0
2021-12-16 15:05:00,31.68,31.71,31.64,31.64,19078.0,28.9776,29.0051,28.9411,28.9411,19078.0
2021-12-16 15:10:00,31.64,31.67,31.61,31.64,21772.0,28.9411,28.9685,28.9136,28.9411,21772.0
2021-12-16 15:15:00,31.65,31.72,31.64,31.68,20936.0,28.9502,29.0142,28.9411,28.9776,20936.0
2021-12-16 15:20:00,31.68,31.71,31.68,31.68,31556.0,28.9776,29.0051,28.9776,28.9776,31556.0
2021-12-16 15:25:00,31.68,31.73,31.66,31.72,31914.0,28.9776,29.0234,28.9593,29.0142,31914.0
2021-12-16 15:30:00,31.71,31.77,31.7,31.77,56356.0,29.0051,29.06,28.9959,29.06,56356.0
2021-12-16 15:35:00,31.77,31.83,31.75,31.83,37514.0,29.06,29.1148,29.0417,29.1148,37514.0
2021-12-16 15:40:00,31.83,31.83,31.74,31.74,57666.0,29.1148,29.1148,29.0325,29.0325,57666.0
2021-12-16 15:45:00,31.75,31.75,31.66,31.66,36276.0,29.0417,29.0417,28.9593,28.9593,36276.0
2021-12-16 15:50:00,31.65,31.8,31.64,31.72,107742.0,28.9502,29.0874,28.9411,29.0142,107742.0
2021-12-16 15:55:00,31.72,31.77,31.71,31.73,199712.0,29.0142,29.06,29.0051,29.0234,199712.0
2021-12-17 09:30:00,31.68,31.74,31.61,31.65,1012482.0,28.9776,29.0325,28.9136,28.9502,1012482.0
2021-12-17 09:35:00,31.67,31.67,31.55,31.64,20748.0,28.9685,28.9685,28.8587,28.9411,20748.0
2021-12-17 09:40:00,31.64,31.65,31.49,31.54,52138.0,28.9411,28.9502,28.8038,28.8496,52138.0
2021-12-17 09:45:00,31.53,31.66,31.52,31.66,65214.0,28.8404,28.9593,28.8313,28.9593,65214.0
2021-12-17 09:50:00,31.66,31.74,31.66,31.71,32208.0,28.9593,29.0325,28.9593,29.0051,32208.0
2021-12-17 09:55:00,31.7,31.74,31.66,31.71,40422.0,28.9959,29.0325,28.9593,29.0051,40422.0
2021-12-17 10:00:00,31.68,31.71,31.61,31.66,41536.0,28.9776,29.0051,28.9136,28.9593,41536.0
2021-12-17 10:05:00,31.65,31.68,31.59,31.67,34558.0,28.9502,28.9776,28.8953,28.9685,34558.0
2021-12-17 10:10:00,31.67,31.72,31.61,31.67,58102.0,28.9685,29.0142,28.9136,28.9685,58102.0
2021-12-17 10:15:00,31.66,31.67,31.59,31.62,31336.0,28.9593,28.9685,28.8953,28.9228,31336.0
2021-12-17 10:20:00,31.63,31.63,31.6,31.61,20636.0,28.9319,28.9319,28.9045,28.9136,20636.0
2021-12-17 10:25:00,31.61,31.64,31.53,31.54,22582.0,28.9136,28.9411,28.8404,28.8496,22582.0
2021-12-17 10:30:00,31.54,31.64,31.5,31.64,20372.0,28.8496,28.9411,28.813,28.9411,20372.0
2021-12-17 10:35:00,31.65,31.7,31.61,31.61,55314.0,28.9502,28.9959,28.9136,28.9136,55314.0
2021-12-17 10:40:00,31.61,31.7,31.61,31.7,30346.0,28.9136,28.9959,28.9136,28.9959,30346.0
2021-12-17 10:45:00,31.7,31.75,31.7,31.72,29114.0,28.9959,29.0417,28.9959,29.0142,29114.0
2021-12-17 10:50:00,31.72,31.8,31.68,31.8,32386.0,29.0142,29.0874,28.9776,29.0874,32386.0
2021-12-17 10:55:00,31.8,31.81,31.75,31.75,36184.0,29.0874,29.0966,29.0417,29.0417,36184.0
2021-12-17 11:00:00,31.75,31.75,31.67,31.67,31808.0,29.0417,29.0417,28.9685,28.9685,31808.0
2021-12-17 11:05:00,31.68,31.72,31.66,31.72,11524.0,28.9776,29.0142,28.9593,29.0142,11524.0
2021-12-17 11:10:00,31.71,31.78,31.71,31.75,40862.0,29.0051,29.0691,29.0051,29.0417,40862.0
2021-12-17 11:15:00,31.76,31.77,31.7,31.72,41996.0,29.0508,29.06,28.9959,29.0142,41996.0
2021-12-17 11:20:00,31.72,31.72,31.65,31.65,21880.0,29.0142,29.0142,28.9502,28.9502,21880.0
2021-12-17 11:25:00,31.65,31.65,31.61,31.62,19894.0,28.9502,28.9502,28.9136,28.9228,19894.0
2021-12-17 11:30:00,31.61,31.62,31.5,31.5,32558.0,28.9136,28.9228,28.813,28.813,32558.0
2021-12-17 11:35:00,31.5,31.52,31.43,31.45,24604.0,28.813,28.8313,28.749,28.7673,24604.0
2021-12-17 11:40:00,31.44,31.44,31.35,31.36,32274.0,28.7581,28.7581,28.6758,28.6849,32274.0
2021-12-17 11:45:00,31.36,31.36,31.26,31.26,36142.0,28.6849,28.6849,28.5935,28.5935,36142.0
2021-12-17 11:50:00,31.26,31.27,31.2,31.21,32212.0,28.5935,28.6026,28.5386,28.5477,32212.0
2021-12-17 11:55:00,31.2,31.29,31.18,31.29,51056.0,28.5386,28.6209,28.5203,28.6209,51056.0
2021-12-17 12:00:00,31.28,31.28,31.23,31.25,44480.0,28.6118,28.6118,28.566,28.5843,44480.0
2021-12-17 12:05:00,31.25,31.26,31.19,31.24,45158.0,28.5843,28.5935,28.5294,28.5752,45158.0
2021-12-17 12:10:00,31.24,31.3,31.24,31.3,17816.0,28.5752,28.6301,28.5752,28.6301,17816.0
2021-12-17 12:15:00,31.3,31.36,31.3,31.33,13826.0,28.6301,28.6849,28.6301,28.6575,13826.0
2021-12-17 12:20:00,31.34,31.36,31.33,31.33,20864.0,28.6666,28.6849,28.6575,28.6575,20864.0
2021-12-17 12:25:00,31.32,31.4,31.32,31.4,38900.0,28.6483,28.7215,28.6483,28.7215,38900.0
2021-12-17 12:30:00,31.41,31.49,31.4,31.43,31968.0,28.7307,28.8038,28.7215,28.749,31968.0
2021-12-17 12:35:00,31.43,31.43,31.39,31.4,24804.0,28.749,28.749,28.7124,28.7215,24804.0
2021-12-17 12:40:00,31.4,31.4,31.32,31.34,48892.0,28.7215,28.7215,28.6483,28.6666,48892.0
2021-12-17 12:45:00,31.34,31.34,31.29,31.3,20820.0,28.6666,28.6666,28.6209,28.6301,20820.0
2021-12-17 12:50:00,31.31,31.31,31.24,31.28,49470.0,28.6392,28.6392,28.5752,28.6118,49470.0
2021-12-17 12:55:00,31.28,31.34,31.28,31.3,19794.0,28.6118,28.6666,28.6118,28.6301,19794.0
2021-12-17 13:00:00,31.29,31.31,31.28,31.3,20968.0,28.6209,28.6392,28.6118,28.6301,20968.0
2021-12-17 13:05:00,31.3,31.3,31.2,31.21,22144.0,28.6301,28.6301,28.5386,28.5477,22144.0
2021-12-17 13:10:00,31.21,31.23,31.2,31.22,15928.0,28.5477,28.566,28.5386,28.5569,15928.0
2021-12-17 13:15:00,31.23,31.24,31.2,31.24,18156.0,28.566,28.5752,28.5386,28.5752,18156.0
2021-12-17 13:20:00,31.24,31.27,31.24,31.27,14412.0,28.5752,28.6026,28.5752,28.6026,14412.0
2021-12-17 13:25:00,31.26,31.36,31.26,31.36,26192.0,28.5935,28.6849,28.5935,28.6849,26192.0
2021-12-17 13:30:00,31.36,31.36,31.33,31.36,11160.0,28.6849,28.6849,28.6575,28.6849,11160.0
2021-12-17 13:35:00,31.36,31.38,31.32,31.33,16030.0,28.6849,28.7032,28.6483,28.6575,16030.0
2021-12-17 13:40:00,31.32,31.32,31.28,31.3,24156.0,28.6483,28.6483,28.6118,28.6301,24156.0
2021-12-17 13:45:00,31.3,31.35,31.3,31.34,15338.0,28.6301,28.6758,28.6301,28.6666,15338.0
2021-12-17 13:50:00,31.34,31.35,31.31,31.32,16100.0,28.6666,28.6758,28.6392,28.6483,16100.0
2021-12-17 13:55:00,31.32,31.34,31.29,31.34,29066.0,28.6483,28.6666,28.6209,28.6666,29066.0
2021-12-17 14:00:00,31.33,31.33,31.23,31.24,20688.0,28.6575,28.6575,28.566,28.5752,20688.0
2021-12-17 14:05:00,31.24,31.28,31.23,31.28,14650.0,28.5752,28.6118,28.566,28.6118,14650.0
2021-12-17 14:10:00,31.28,31.32,31.27,31.28,18304.0,28.6118,28.6483,28.6026,28.6118,18304.0
2021-12-17 14:15:00,31.28,31.31,31.27,31.28,24330.0,28.6118,28.6392,28.6026,28.6118,24330.0
2021-12-17 14:20:00,31.28,31.3,31.25,31.29,21106.0,28.6118,28.6301,28.5843,28.6209,21106.0
2021-12-17 14:25:00,31.29,31.29,31.23,31.25,82342.0,28.6209,28.6209,28.566,28.5843,82342.0
2021-12-17 14:30:00,31.25,31.3,31.25,31.28,15102.0,28.5843,28.6301,28.5843,28.6118,15102.0
2021-12-17 14:35:00,31.28,31.28,31.23,31.25,10336.0,28.6118,28.6118,28.566,28.5843,10336.0
2021-12-17 14:40:00,31.26,31.27,31.25,31.27,45498.0,28.5935,28.6026,28.5843,28.6026,45498.0
2021-12-17 14:45:00,31.28,31.34,31.28,31.33,10770.0,28.6118,28.6666,28.6118,28.6575,10770.0
2021-12-17 14:50:00,31.33,31.34,31.29,31.29,86780.0,28.6575,28.6666,28.6209,28.6209,86780.0
2021-12-17 14:55:00,31.28,31.34,31.26,31.34,11822.0,28.6118,28.6666,28.5935,28.6666,11822.0
2021-12-17 15:00:00,31.34,31.4,31.33,31.33,18518.0,28.6666,28.7215,28.6575,28.6575,18518.0
2021-12-17 15:05:00,31.34,31.37,31.33,31.36,19108.0,28.6666,28.6941,28.6575,28.6849,19108.0
2021-12-17 15:10:00,31.35,31.36,31.3,31.31,12600.0,28.6758,28.6849,28.6301,28.6392,12600.0
2021-12-17 15:15:00,31.31,31.36,31.29,31.33,32996.0,28.6392,28.6849,28.6209,28.6575,32996.0
2021-12-17 15:20:00,31.33,31.38,31.33,31.35,24378.0,28.6575,28.7032,28.6575,28.6758,24378.0
2021-12-17 15:25:00,31.35,31.35,31.27,31.3,54166.0,28.6758,28.6758,28.6026,28.6301,54166.0
2021-12-17 15:30:00,31.31,31.31,31.21,31.27,73384.0,28.6392,28.6392,28.5477,28.6026,73384.0
2021-12-17 15:35:00,31.27,31.31,31.24,31.31,45424.0,28.6026,28.6392,28.5752,28.6392,45424.0
2021-12-17 15:40:00,31.31,31.33,31.27,31.29,54456.0,28.6392,28.6575,28.6026,28.6209,54456.0
2021-12-17 15:45:00,31.28,31.29,31.14,31.14,100396.0,28.6118,28.6209,28.4837,28.4837,100396.0
2021-12-17 15:50:00,31.15,31.16,30.86,30.95,528630.0,28.4928,28.502,28.2276,28.3099,528630.0
2021-12-17 15:55:00,30.95,31.07,30.95,30.99,548170.0,28.3099,28.4197,28.3099,28.3465,548170.0
2021-12-20 09:30:00,30.7,30.82,30.59,30.79,135398.0,28.0812,28.191,27.9806,28.1636,135398.0
2021-12-20 09:35:00,30.74,30.79,30.68,30.72,26580.0,28.1178,28.1636,28.0629,28.0995,26580.0
2021-12-20 09:40:00,30.71,30.75,30.63,30.71,26270.0,28.0904,28.127,28.0172,28.0904,26270.0
2021-12-20 09:45:00,30.71,30.72,30.59,30.61,39050.0,28.0904,28.0995,27.9806,27.9989,39050.0
2021-12-20 09:50:00,30.61,30.61,30.52,30.55,40296.0,27.9989,27.9989,27.9166,27.944,40296.0
2021-12-20 09:55:00,30.55,30.63,30.55,30.59,30502.0,27.944,28.0172,27.944,27.9806,30502.0
2021-12-20 10:00:00,30.6,30.61,30.55,30.58,45854.0,27.9898,27.9989,27.944,27.9715,45854.0
2021-12-20 10:05:00,30.58,30.58,30.43,30.45,40872.0,27.9715,27.9715,27.8343,27.8526,40872.0
2021-12-20 10:10:00,30.46,30.49,30.4,30.4,42738.0,27.8617,27.8891,27.8068,27.8068,42738.0
2021-12-20 10:15:00,30.41,30.46,30.4,30.43,42506.0,27.816,27.8617,27.8068,27.8343,42506.0
2021-12-20 10:20:00,30.43,30.46,30.33,30.33,29794.0,27.8343,27.8617,27.7428,27.7428,29794.0
2021-12-20 10:25:00,30.33,30.38,30.3,30.32,31810.0,27.7428,27.7885,27.7154,27.7337,31810.0
2021-12-20 10:30:00,30.32,30.34,30.27,30.33,36466.0,27.7337,27.7519,27.6879,27.7428,36466.0
2021-12-20 10:35:00,30.33,30.43,30.32,30.4,25136.0,27.7428,27.8343,27.7337,27.8068,25136.0
2021-12-20 10:40:00,30.39,30.41,30.35,30.41,16116.0,27.7977,27.816,27.7611,27.816,16116.0
2021-12-20 10:45:00,30.39,30.42,30.33,30.35,26724.0,27.7977,27.8251,27.7428,27.7611,26724.0
2021-12-20 10:50:00,30.35,30.36,30.32,30.36,17058.0,27.7611,27.7702,27.7337,27.7702,17058.0
2021-12-20 10:55:00,30.36,30.39,30.28,30.29,24082.0,27.7702,27.7977,27.6971,27.7062,24082.0
2021-12-20 11:00:00,30.29,30.3,30.23,30.26,29076.0,27.7062,27.7154,27.6513,27.6788,29076.0
2021-12-20 11:05:00,30.27,30.34,30.27,30.34,25588.0,27.6879,27.7519,27.6879,27.7519,25588.0
2021-12-20 11:10:00,30.34,30.39,30.31,30.32,30002.0,27.7519,27.7977,27.7245,27.7337,30002.0
2021-12-20 11:15:00,30.32,30.39,30.3,30.39,28234.0,27.7337,27.7977,27.7154,27.7977,28234.0
2021-12-20 11:20:00,30.4,30.48,30.4,30.48,20272.0,27.8068,27.88,27.8068,27.88,20272.0
2021-12-20 11:25:00,30.47,30.47,30.4,30.4,23632.0,27.8709,27.8709,27.8068,27.8068,23632.0
2021-12-20 11:30:00,30.4,30.41,30.36,30.39,27776.0,27.8068,27.816,27.7702,27.7977,27776.0
2021-12-20 11:35:00,30.39,30.41,30.38,30.38,43090.0,27.7977,27.816,27.7885,27.7885,43090.0
2021-12-20 11:40:00,30.38,30.38,30.31,30.31,41118.0,27.7885,27.7885,27.7245,27.7245,41118.0
2021-12-20 11:45:00,30.32,30.35,30.28,30.35,42816.0,27.7337,27.7611,27.6971,27.7611,42816.0
2021-12-20 11:50:00,30.35,30.45,30.35,30.45,32404.0,27.7611,27.8526,27.7611,27.8526,32404.0
2021-12-20 11:55:00,30.45,30.45,30.38,30.39,36124.0,27.8526,27.8526,27.7885,27.7977,36124.0
2021-12-20 12:00:00,30.4,30.44,30.36,30.42,22012.0,27.8068,27.8434,27.7702,27.8251,22012.0
2021-12-20 12:05:00,30.42,30.43,30.4,30.43,20008.0,27.8251,27.8343,27.8068,27.8343,20008.0
2021-12-20 12:10:00,30.43,30.45,30.37,30.37,15010.0,27.8343,27.8526,27.7794,27.7794,15010.0
2021-12-20 12:15:00,30.38,30.4,30.33,30.39,24092.0,27.7885,27.8068,27.7428,27.7977,24092.0
2021-12-20 12:20:00,30.39,30.39,30.35,30.37,9972.0,27.7977,27.7977,27.7611,27.7794,9972.0
2021-12-20 12:25:00,30.36,30.46,30.36,30.46,34050.0,27.7702,27.8617,27.7702,27.8617,34050.0
2021-12-20 12:30:00,30.46,30.46,30.38,30.39,34286.0,27.8617,27.8617,27.7885,27.7977,34286.0
2021-12-20 12:35:00,30.39,30.42,30.38,30.42,16814.0,27.7977,27.8251,27.7885,27.8251,16814.0
2021-12-20 12:40:00,30.42,30.43,30.37,30.39,19200.0,27.8251,27.8343,27.7794,27.7977,19200.0
2021-12-20 12:45:00,30.39,30.43,30.36,30.41,20682.0,27.7977,27.8343,27.7702,27.816,20682.0
2021-12-20 12:50:00,30.41,30.45,30.4,30.44,14170.0,27.816,27.8526,27.8068,27.8434,14170.0
2021-12-20 12:55:00,30.44,30.44,30.39,30.4,27160.0,27.8434,27.8434,27.7977,27.8068,27160.0
2021-12-20 13:00:00,30.39,30.42,30.38,30.42,9922.0,27.7977,27.8251,27.7885,27.8251,9922.0
2021-12-20 13:05:00,30.42,30.48,30.42,30.48,13886.0,27.8251,27.88,27.8251,27.88,13886.0
2021-12-20 13:10:00,30.49,30.5,30.48,30.5,15790.0,27.8891,27.8983,27.88,27.8983,15790.0
2021-12-20 13:15:00,30.5,30.52,30.5,30.51,16250.0,27.8983,27.9166,27.8983,27.9074,16250.0
2021-12-20 13:20:00,30.5,30.53,30.5,30.52,15050.0,27.8983,27.9257,27.8983,27.9166,15050.0
2021-12-20 13:25:00,30.52,30.56,30.52,30.55,14270.0,27.9166,27.9532,27.9166,27.944,14270.0
2021-12-20 13:30:00,30.53,30.55,30.5,30.52,26174.0,27.9257,27.944,27.8983,27.9166,26174.0
2021-12-20 13:35:00,30.52,30.58,30.52,30.58,36296.0,27.9166,27.9715,27.9166,27.9715,36296.0
2021-12-20 13:40:00,30.58,30.63,30.55,30.55,26782.0,27.9715,28.0172,27.944,27.944,26782.0
2021-12-20 13:45:00,30.55,30.58,30.55,30.57,9960.0,27.944,27.9715,27.944,27.9623,9960.0
2021-12-20 13:50:00,30.57,30.6,30.55,30.6,14860.0,27.9623,27.9898,27.944,27.9898,14860.0
2021-12-20 13:55:00,30.61,30.62,30.56,30.56,20986.0,27.9989,28.0081,27.9532,27.9532,20986.0
2021-12-20 14:00:00,30.57,30.59,30.55,30.59,10984.0,27.9623,27.9806,27.944,27.9806,10984.0
2021-12-20 14:05:00,30.58,30.61,30.57,30.61,17474.0,27.9715,27.9989,27.9623,27.9989,17474.0
2021-12-20 14:10:00,30.6,30.6,30.56,30.57,21936.0,27.9898,27.9898,27.9532,27.9623,21936.0
2021-12-20 14:15:00,30.57,30.59,30.57,30.58,12676.0,27.9623,27.9806,27.9623,27.9715,12676.0
2021-12-20 14:20:00,30.58,30.61,30.56,30.58,20964.0,27.9715,27.9989,27.9532,27.9715,20964.0
2021-12-20 14:25:00,30.58,30.58,30.53,30.56,19802.0,27.9715,27.9715,27.9257,27.9532,19802.0
2021-12-20 14:30:00,30.55,30.55,30.49,30.5,23598.0,27.944,27.944,27.8891,27.8983,23598.0
2021-12-20 14:35:00,30.5,30.52,30.48,30.5,17464.0,27.8983,27.9166,27.88,27.8983,17464.0
2021-12-20 14:40:00,30.5,30.53,30.5,30.5,21952.0,27.8983,27.9257,27.8983,27.8983,21952.0
2021-12-20 14:45:00,30.5,30.51,30.5,30.51,20318.0,27.8983,27.9074,27.8983,27.9074,20318.0
2021-12-20 14:50:00,30.53,30.56,30.52,30.55,33680.0,27.9257,27.9532,27.9166,27.944,33680.0
2021-12-20 14:55:00,30.55,30.59,30.5,30.53,33434.0,27.944,27.9806,27.8983,27.9257,33434.0
2021-12-20 15:00:00,30.53,30.59,30.53,30.59,14324.0,27.9257,27.9806,27.9257,27.9806,14324.0
2021-12-20 15:05:00,30.59,30.59,30.56,30.57,28880.0,27.9806,27.9806,27.9532,27.9623,28880.0
2021-12-20 15:10:00,30.57,30.6,30.55,30.55,43500.0,27.9623,27.9898,27.944,27.944,43500.0
2021-12-20 15:15:00,30.56,30.64,30.55,30.61,34802.0,27.9532,28.0264,27.944,27.9989,34802.0
2021-12-20 15:20:00,30.61,30.68,30.6,30.64,32860.0,27.9989,28.0629,27.9898,28.0264,32860.0
2021-12-20 15:25:00,30.65,30.71,30.64,30.68,35886.0,28.0355,28.0904,28.0264,28.0629,35886.0
2021-12-20 15:30:00,30.67,30.67,30.62,30.62,53510.0,28.0538,28.0538,28.0081,28.0081,53510.0
2021-12-20 15:35:00,30.62,30.63,30.57,30.61,81386.0,28.0081,28.0172,27.9623,27.9989,81386.0
2021-12-20 15:40:00,30.61,30.65,30.61,30.64,48514.0,27.9989,28.0355,27.9989,28.0264,48514.0
2021-12-20 15:45:00,30.64,30.7,30.63,30.68,49406.0,28.0264,28.0812,28.0172,28.0629,49406.0
2021-12-20 15:50:00,30.69,30.73,30.66,30.67,128462.0,28.0721,28.1087,28.0446,28.0538,128462.0
2021-12-20 15:55:00,30.66,30.68,30.58,30.67,569140.0,28.0446,28.0629,27.9715,28.0538,569140.0
2021-12-21 09:30:00,30.89,30.89,30.79,30.83,98980.0,28.255,28.255,28.1636,28.2001,98980.0
2021-12-21 09:35:00,30.84,30.84,30.75,30.79,16532.0,28.2093,28.2093,28.127,28.1636,16532.0
2021-12-21 09:40:00,30.78,30.9,30.73,30.9,84678.0,28.1544,28.2642,28.1087,28.2642,84678.0
2021-12-21 09:45:00,30.88,30.88,30.76,30.77,40950.0,28.2459,28.2459,28.1361,28.1453,40950.0
2021-12-21 09:50:00,30.77,30.82,30.73,30.78,42614.0,28.1453,28.191,28.1087,28.1544,42614.0
2021-12-21 09:55:00,30.79,30.81,30.74,30.74,9164.0,28.1636,28.1819,28.1178,28.1178,9164.0
2021-12-21 10:00:00,30.75,30.75,30.64,30.64,26232.0,28.127,28.127,28.0264,28.0264,26232.0
2021-12-21 10:05:00,30.63,30.67,30.61,30.67,25408.0,28.0172,28.0538,27.9989,28.0538,25408.0
2021-12-21 10:10:00,30.67,30.7,30.66,30.68,32130.0,28.0538,28.0812,28.0446,28.0629,32130.0
2021-12-21 10:15:00,30.67,30.68,30.65,30.66,44584.0,28.0538,28.0629,28.0355,28.0446,44584.0
2021-12-21 10:20:00,30.67,30.67,30.61,30.61,26536.0,28.0538,28.0538,27.9989,27.9989,26536.0
2021-12-21 10:25:00,30.61,30.61,30.52,30.52,53982.0,27.9989,27.9989,27.9166,27.9166,53982.0
2021-12-21 10:30:00,30.52,30.61,30.52,30.61,32104.0,27.9166,27.9989,27.9166,27.9989,32104.0
2021-12-21 10:35:00,30.6,30.65,30.55,30.59,21138.0,27.9898,28.0355,27.944,27.9806,21138.0
2021-12-21 10:40:00,30.59,30.61,30.58,30.6,53628.0,27.9806,27.9989,27.9715,27.9898,53628.0
2021-12-21 10:45:00,30.59,30.6,30.52,30.52,29364.0,27.9806,27.9898,27.9166,27.9166,29364.0
2021-12-21 10:50:00,30.52,30.61,30.52,30.6,101498.0,27.9166,27.9989,27.9166,27.9898,101498.0
2021-12-21 10:55:00,30.61,30.62,30.52,30.52,21992.0,27.9989,28.0081,27.9166,27.9166,21992.0
2021-12-21 11:00:00,30.53,30.55,30.5,30.52,23466.0,27.9257,27.944,27.8983,27.9166,23466.0
2021-12-21 11:05:00,30.52,30.55,30.52,30.54,22084.0,27.9166,27.944,27.9166,27.9349,22084.0
2021-12-21 11:10:00,30.54,30.57,30.5,30.57,19014.0,27.9349,27.9623,27.8983,27.9623,19014.0
2021-12-21 11:15:00,30.58,30.6,30.55,30.56,29804.0,27.9715,27.9898,27.944,27.9532,29804.0
2021-12-21 11:20:00,30.58,30.58,30.56,30.57,10712.0,27.9715,27.9715,27.9532,27.9623,10712.0
2021-12-21 11:25:00,30.55,30.55,30.53,30.53,17152.0,27.944,27.944,27.9257,27.9257,17152.0
2021-12-21 11:30:00,30.54,30.61,30.54,30.61,13550.0,27.9349,27.9989,27.9349,27.9989,13550.0
2021-12-21 11:35:00,30.6,30.63,30.58,30.61,11354.0,27.9898,28.0172,27.9715,27.9989,11354.0
2021-12-21 11:40:00,30.63,30.7,30.63,30.69,12612.0,28.0172,28.0812,28.0172,28.0721,12612.0
2021-12-21 11:45:00,30.7,30.7,30.68,30.69,15000.0,28.0812,28.0812,28.0629,28.0721,15000.0
2021-12-21 11:50:00,30.7,30.7,30.68,30.69,20402.0,28.0812,28.0812,28.0629,28.0721,20402.0
2021-12-21 11:55:00,30.68,30.7,30.63,30.64,24880.0,28.0629,28.0812,28.0172,28.0264,24880.0
2021-12-21 12:00:00,30.64,30.67,30.63,30.64,20026.0,28.0264,28.0538,28.0172,28.0264,20026.0
2021-12-21 12:05:00,30.64,30.72,30.63,30.7,18572.0,28.0264,28.0995,28.0172,28.0812,18572.0
2021-12-21 12:10:00,30.71,30.77,30.7,30.75,35484.0,28.0904,28.1453,28.0812,28.127,35484.0
2021-12-21 12:15:00,30.75,30.76,30.73,30.74,13342.0,28.127,28.1361,28.1087,28.1178,13342.0
2021-12-21 12:20:00,30.73,30.73,30.68,30.69,20510.0,28.1087,28.1087,28.0629,28.0721,20510.0
2021-12-21 12:25:00,30.68,30.69,30.66,30.67,22826.0,28.0629,28.0721,28.0446,28.0538,22826.0
2021-12-21 12:30:00,30.68,30.7,30.67,30.68,9686.0,28.0629,28.0812,28.0538,28.0629,9686.0
2021-12-21 12:35:00,30.68,30.68,30.65,30.66,14178.0,28.0629,28.0629,28.0355,28.0446,14178.0
2021-12-21 12:40:00,30.65,30.67,30.64,30.64,25442.0,28.0355,28.0538,28.0264,28.0264,25442.0
2021-12-21 12:45:00,30.64,30.69,30.62,30.68,33938.0,28.0264,28.0721,28.0081,28.0629,33938.0
2021-12-21 12:50:00,30.68,30.71,30.68,30.7,24154.0,28.0629,28.0904,28.0629,28.0812,24154.0
2021-12-21 12:55:00,30.7,30.72,30.69,30.71,13890.0,28.0812,28.0995,28.0721,28.0904,13890.0
2021-12-21 13:00:00,30.71,30.71,30.64,30.64,15566.0,28.0904,28.0904,28.0264,28.0264,15566.0
2021-12-21 13:05:00,30.65,30.67,30.62,30.63,21798.0,28.0355,28.0538,28.0081,28.0172,21798.0
2021-12-21 13:10:00,30.63,30.64,30.6,30.61,16672.0,28.0172,28.0264,27.9898,27.9989,16672.0
2021-12-21 13:15:00,30.61,30.61,30.57,30.58,21016.0,27.9989,27.9989,27.9623,27.9715,21016.0
2021-12-21 13:20:00,30.57,30.61,30.57,30.59,19782.0,27.9623,27.9989,27.9623,27.9806,19782.0
2021-12-21 13:25:00,30.58,30.61,30.58,30.61,14144.0,27.9715,27.9989,27.9715,27.9989,14144.0
2021-12-21 13:30:00,30.61,30.62,30.61,30.61,12520.0,27.9989,28.0081,27.9989,27.9989,12520.0
2021-12-21 13:35:00,30.61,30.64,30.6,30.63,23426.0,27.9989,28.0264,27.9898,28.0172,23426.0
2021-12-21 13:40:00,30.63,30.66,30.63,30.65,22218.0,28.0172,28.0446,28.0172,28.0355,22218.0
2021-12-21 13:45:00,30.65,30.68,30.65,30.68,20082.0,28.0355,28.0629,28.0355,28.0629,20082.0
2021-12-21 13:50:00,30.68,30.69,30.67,30.68,23696.0,28.0629,28.0721,28.0538,28.0629,23696.0
2021-12-21 13:55:00,30.67,30.68,30.65,30.65,14684.0,28.0538,28.0629,28.0355,28.0355,14684.0
2021-12-21 14:00:00,30.65,30.67,30.63,30.66,25476.0,28.0355,28.0538,28.0172,28.0446,25476.0
2021-12-21 14:05:00,30.66,30.68,30.64,30.68,43002.0,28.0446,28.0629,28.0264,28.0629,43002.0
2021-12-21 14:10:00,30.68,30.68,30.63,30.65,15344.0,28.0629,28.0629,28.0172,28.0355,15344.0
2021-12-21 14:15:00,30.65,30.65,30.59,30.61,24614.0,28.0355,28.0355,27.9806,27.9989,24614.0
2021-12-21 14:20:00,30.64,30.66,30.63,30.64,21856.0,28.0264,28.0446,28.0172,28.0264,21856.0
2021-12-21 14:25:00,30.65,30.67,30.63,30.67,9476.0,28.0355,28.0538,28.0172,28.0538,9476.0
2021-12-21 14:30:00,30.67,30.68,30.66,30.67,15126.0,28.0538,28.0629,28.0446,28.0538,15126.0
2021-12-21 14:35:00,30.67,30.67,30.63,30.64,22418.0,28.0538,28.0538,28.0172,28.0264,22418.0
2021-12-21 14:40:00,30.64,30.67,30.63,30.63,15054.0,28.0264,28.0538,28.0172,28.0172,15054.0
2021-12-21 14:45:00,30.63,30.67,30.63,30.65,11138.0,28.0172,28.0538,28.0172,28.0355,11138.0
2021-12-21 14:50:00,30.65,30.67,30.65,30.65,15328.0,28.0355,28.0538,28.0355,28.0355,15328.0
2021-12-21 14:55:00,30.66,30.67,30.64,30.67,19358.0,28.0446,28.0538,28.0264,28.0538,19358.0
2021-12-21 15:00:00,30.67,30.68,30.66,30.68,25922.0,28.0538,28.0629,28.0446,28.0629,25922.0
2021-12-21 15:05:00,30.69,30.69,30.64,30.64,20390.0,28.0721,28.0721,28.0264,28.0264,20390.0
2021-12-21 15:10:00,30.64,30.67,30.64,30.65,18474.0,28.0264,28.0538,28.0264,28.0355,18474.0
2021-12-21 15:15:00,30.66,30.68,30.65,30.68,22744.0,28.0446,28.0629,28.0355,28.0629,22744.0
2021-12-21 15:20:00,30.68,30.72,30.68,30.68,28630.0,28.0629,28.0995,28.0629,28.0629,28630.0
2021-12-21 15:25:00,30.68,30.74,30.68,30.73,27826.0,28.0629,28.1178,28.0629,28.1087,27826.0
2021-12-21 15:30:00,30.73,30.78,30.72,30.76,55446.0,28.1087,28.1544,28.0995,28.1361,55446.0
2021-12-21 15:35:00,30.76,30.79,30.75,30.79,66470.0,28.1361,28.1636,28.127,28.1636,66470.0
2021-12-21 15:40:00,30.79,30.8,30.75,30.75,53010.0,28.1636,28.1727,28.127,28.127,53010.0
2021-12-21 15:45:00,30.75,30.77,30.73,30.73,77146.0,28.127,28.1453,28.1087,28.1087,77146.0
2021-12-21 15:50:00,30.74,30.81,30.71,30.81,130032.0,28.1178,28.1819,28.0904,28.1819,130032.0
2021-12-21 15:55:00,30.8,30.81,30.75,30.8,266024.0,28.1727,28.1819,28.127,28.1727,266024.0
2021-12-22 09:30:00,30.75,30.92,30.73,30.81,57010.0,28.127,28.2825,28.1087,28.1819,57010.0
2021-12-22 09:35:00,30.83,30.95,30.82,30.85,12608.0,28.2001,28.3099,28.191,28.2184,12608.0
2021-12-22 09:40:00,30.86,30.86,30.8,30.8,9978.0,28.2276,28.2276,28.1727,28.1727,9978.0
2021-12-22 09:45:00,30.82,30.91,30.82,30.9,14422.0,28.191,28.2733,28.191,28.2642,14422.0
2021-12-22 09:50:00,30.92,30.92,30.86,30.86,15752.0,28.2825,28.2825,28.2276,28.2276,15752.0
2021-12-22 09:55:00,30.86,30.88,30.75,30.77,8350.0,28.2276,28.2459,28.127,28.1453,8350.0
2021-12-22 10:00:00,30.76,30.83,30.76,30.83,6834.0,28.1361,28.2001,28.1361,28.2001,6834.0
2021-12-22 10:05:00,30.83,30.85,30.81,30.82,17154.0,28.2001,28.2184,28.1819,28.191,17154.0
2021-12-22 10:10:00,30.83,30.83,30.77,30.81,15358.0,28.2001,28.2001,28.1453,28.1819,15358.0
2021-12-22 10:15:00,30.8,30.84,30.8,30.82,12756.0,28.1727,28.2093,28.1727,28.191,12756.0
2021-12-22 10:20:00,30.83,30.83,30.8,30.83,14578.0,28.2001,28.2001,28.1727,28.2001,14578.0
2021-12-22 10:25:00,30.83,30.86,30.81,30.86,18948.0,28.2001,28.2276,28.1819,28.2276,18948.0
2021-12-22 10:30:00,30.86,30.9,30.85,30.9,26684.0,28.2276,28.2642,28.2184,28.2642,26684.0
2021-12-22 10:35:00,30.89,30.96,30.89,30.93,34696.0,28.255,28.3191,28.255,28.2916,34696.0
2021-12-22 10:40:00,30.93,31.03,30.93,31.03,57932.0,28.2916,28.3831,28.2916,28.3831,57932.0
2021-12-22 10:45:00,31.04,31.04,31.0,31.0,24902.0,28.3922,28.3922,28.3556,28.3556,24902.0
2021-12-22 10:50:00,31.0,31.04,30.99,31.03,39966.0,28.3556,28.3922,28.3465,28.3831,39966.0
2021-12-22 10:55:00,31.02,31.06,31.0,31.0,25676.0,28.3739,28.4105,28.3556,28.3556,25676.0
2021-12-22 11:00:00,31.0,31.0,30.96,30.98,22772.0,28.3556,28.3556,28.3191,28.3374,22772.0
2021-12-22 11:05:00,30.97,30.98,30.91,30.91,11588.0,28.3282,28.3374,28.2733,28.2733,11588.0
2021-12-22 11:10:00,30.91,30.95,30.89,30.94,15108.0,28.2733,28.3099,28.255,28.3008,15108.0
2021-12-22 11:15:00,30.93,30.93,30.89,30.92,11134.0,28.2916,28.2916,28.255,28.2825,11134.0
2021-12-22 11:20:00,30.92,30.99,30.92,30.99,20084.0,28.2825,28.3465,28.2825,28.3465,20084.0
2021-12-22 11:25:00,30.97,30.98,30.93,30.93,11348.0,28.3282,28.3374,28.2916,28.2916,11348.0
2021-12-22 11:30:00,30.93,31.0,30.91,30.98,39254.0,28.2916,28.3556,28.2733,28.3374,39254.0
2021-12-22 11:35:00,30.97,30.97,30.92,30.92,15996.0,28.3282,28.3282,28.2825,28.2825,15996.0
2021-12-22 11:40:00,30.92,30.93,30.87,30.91,24068.0,28.2825,28.2916,28.2367,28.2733,24068.0
2021-12-22 11:45:00,30.9,30.92,30.89,30.89,7586.0,28.2642,28.2825,28.255,28.255,7586.0
2021-12-22 11:50:00,30.9,30.9,30.85,30.85,10542.0,28.2642,28.2642,28.2184,28.2184,10542.0
2021-12-22 11:55:00,30.86,30.87,30.84,30.86,29892.0,28.2276,28.2367,28.2093,28.2276,29892.0
2021-12-22 12:00:00,30.86,30.91,30.86,30.9,10704.0,28.2276,28.2733,28.2276,28.2642,10704.0
2021-12-22 12:05:00,30.9,30.93,30.9,30.93,9666.0,28.2642,28.2916,28.2642,28.2916,9666.0
2021-12-22 12:10:00,30.93,30.93,30.91,30.91,8130.0,28.2916,28.2916,28.2733,28.2733,8130.0
2021-12-22 12:15:00,30.9,30.91,30.88,30.89,9232.0,28.2642,28.2733,28.2459,28.255,9232.0
2021-12-22 12:20:00,30.89,30.89,30.84,30.84,15640.0,28.255,28.255,28.2093,28.2093,15640.0
2021-12-22 12:25:00,30.84,30.87,30.84,30.85,16084.0,28.2093,28.2367,28.2093,28.2184,16084.0
2021-12-22 12:30:00,30.86,30.88,30.86,30.87,14112.0,28.2276,28.2459,28.2276,28.2367,14112.0
2021-12-22 12:35:00,30.86,30.86,30.82,30.84,33584.0,28.2276,28.2276,28.191,28.2093,33584.0
2021-12-22 12:40:00,30.84,30.87,30.83,30.87,7524.0,28.2093,28.2367,28.2001,28.2367,7524.0
2021-12-22 12:45:00,30.87,30.87,30.85,30.85,5114.0,28.2367,28.2367,28.2184,28.2184,5114.0
2021-12-22 12:50:00,30.86,30.88,30.85,30.88,17268.0,28.2276,28.2459,28.2184,28.2459,17268.0
2021-12-22 12:55:00,30.88,30.89,30.86,30.88,11320.0,28.2459,28.255,28.2276,28.2459,11320.0
2021-12-22 13:00:00,30.88,30.88,30.86,30.87,8428.0,28.2459,28.2459,28.2276,28.2367,8428.0
2021-12-22 13:05:00,30.88,30.92,30.88,30.92,10148.0,28.2459,28.2825,28.2459,28.2825,10148.0
2021-12-22 13:10:00,30.92,30.92,30.87,30.91,16260.0,28.2825,28.2825,28.2367,28.2733,16260.0
2021-12-22 13:15:00,30.9,30.9,30.88,30.88,5606.0,28.2642,28.2642,28.2459,28.2459,5606.0
2021-12-22 13:20:00,30.88,30.91,30.88,30.89,16078.0,28.2459,28.2733,28.2459,28.255,16078.0
2021-12-22 13:25:00,30.89,30.89,30.87,30.89,8694.0,28.255,28.255,28.2367,28.255,8694.0
2021-12-22 13:30:00,30.89,30.9,30.89,30.89,5322.0,28.255,28.2642,28.255,28.255,5322.0
2021-12-22 13:35:00,30.9,30.9,30.87,30.89,14552.0,28.2642,28.2642,28.2367,28.255,14552.0
2021-12-22 13:40:00,30.89,30.89,30.86,30.86,12160.0,28.255,28.255,28.2276,28.2276,12160.0
2021-12-22 13:45:00,30.86,30.91,30.86,30.91,7230.0,28.2276,28.2733,28.2276,28.2733,7230.0
2021-12-22 13:50:00,30.91,30.91,30.89,30.89,9928.0,28.2733,28.2733,28.255,28.255,9928.0
2021-12-22 13:55:00,30.89,30.89,30.84,30.85,11672.0,28.255,28.255,28.2093,28.2184,11672.0
2021-12-22 14:00:00,30.85,30.86,30.85,30.86,23216.0,28.2184,28.2276,28.2184,28.2276,23216.0
2021-12-22 14:05:00,30.85,30.86,30.84,30.85,13300.0,28.2184,28.2276,28.2093,28.2184,13300.0
2021-12-22 14:10:00,30.84,30.85,30.83,30.83,5678.0,28.2093,28.2184,28.2001,28.2001,5678.0
2021-12-22 14:15:00,30.83,30.84,30.83,30.83,3906.0,28.2001,28.2093,28.2001,28.2001,3906.0
2021-12-22 14:20:00,30.82,30.86,30.82,30.85,11460.0,28.191,28.2276,28.191,28.2184,11460.0
2021-12-22 14:25:00,30.85,30.85,30.79,30.82,15694.0,28.2184,28.2184,28.1636,28.191,15694.0
2021-12-22 14:30:00,30.82,30.84,30.81,30.82,22996.0,28.191,28.2093,28.1819,28.191,22996.0
2021-12-22 14:35:00,30.82,30.82,30.81,30.82,10270.0,28.191,28.191,28.1819,28.191,10270.0
2021-12-22 14:40:00,30.82,30.85,30.82,30.85,17786.0,28.191,28.2184,28.191,28.2184,17786.0
2021-12-22 14:45:00,30.85,30.89,30.85,30.89,20520.0,28.2184,28.255,28.2184,28.255,20520.0
2021-12-22 14:50:00,30.89,30.89,30.86,30.88,15522.0,28.255,28.255,28.2276,28.2459,15522.0
2021-12-22 14:55:00,30.89,30.91,30.88,30.9,13078.0,28.255,28.2733,28.2459,28.2642,13078.0
2021-12-22 15:00:00,30.89,30.91,30.89,30.91,15404.0,28.255,28.2733,28.255,28.2733,15404.0
2021-12-22 15:05:00,30.91,30.93,30.9,30.93,21360.0,28.2733,28.2916,28.2642,28.2916,21360.0
2021-12-22 15:10:00,30.93,30.97,30.92,30.95,22954.0,28.2916,28.3282,28.2825,28.3099,22954.0
2021-12-22 15:15:00,30.95,30.98,30.95,30.97,34880.0,28.3099,28.3374,28.3099,28.3282,34880.0
2021-12-22 15:20:00,30.97,30.97,30.93,30.96,37646.0,28.3282,28.3282,28.2916,28.3191,37646.0
2021-12-22 15:25:00,30.96,30.98,30.95,30.96,32300.0,28.3191,28.3374,28.3099,28.3191,32300.0
2021-12-22 15:30:00,30.95,31.02,30.94,31.0,56510.0,28.3099,28.3739,28.3008,28.3556,56510.0
2021-12-22 15:35:00,31.0,31.0,30.96,30.98,40930.0,28.3556,28.3556,28.3191,28.3374,40930.0
2021-12-22 15:40:00,30.98,31.0,30.97,31.0,42374.0,28.3374,28.3556,28.3282,28.3556,42374.0
2021-12-22 15:45:00,31.0,31.0,30.97,30.98,71284.0,28.3556,28.3556,28.3282,28.3374,71284.0
2021-12-22 15:50:00,30.98,31.04,30.98,31.04,78254.0,28.3374,28.3922,28.3374,28.3922,78254.0
2021-12-22 15:55:00,31.03,31.03,30.98,31.03,248884.0,28.3831,28.3831,28.3374,28.3831,248884.0
2021-12-23 09:30:00,31.08,31.27,31.08,31.25,91420.0,28.4288,28.6026,28.4288,28.5843,91420.0
2021-12-23 09:35:00,31.24,31.32,31.23,31.32,15684.0,28.5752,28.6483,28.566,28.6483,15684.0
2021-12-23 09:40:00,31.32,31.35,31.27,31.35,21776.0,28.6483,28.6758,28.6026,28.6758,21776.0
2021-12-23 09:45:00,31.35,31.36,31.25,31.25,23766.0,28.6758,28.6849,28.5843,28.5843,23766.0
2021-12-23 09:50:00,31.27,31.33,31.27,31.33,21756.0,28.6026,28.6575,28.6026,28.6575,21756.0
2021-12-23 09:55:00,31.34,31.39,31.33,31.37,49434.0,28.6666,28.7124,28.6575,28.6941,49434.0
2021-12-23 10:00:00,31.36,31.42,31.36,31.41,19380.0,28.6849,28.7398,28.6849,28.7307,19380.0
2021-12-23 10:05:00,31.42,31.45,31.36,31.36,10084.0,28.7398,28.7673,28.6849,28.6849,10084.0
2021-12-23 10:10:00,31.36,31.37,31.32,31.36,12288.0,28.6849,28.6941,28.6483,28.6849,12288.0
2021-12-23 10:15:00,31.36,31.38,31.33,31.35,6900.0,28.6849,28.7032,28.6575,28.6758,6900.0
2021-12-23 10:20:00,31.34,31.35,31.31,31.35,41040.0,28.6666,28.6758,28.6392,28.6758,41040.0
2021-12-23 10:25:00,31.34,31.34,31.31,31.32,15262.0,28.6666,28.6666,28.6392,28.6483,15262.0
2021-12-23 10:30:00,31.32,31.33,31.29,31.3,8010.0,28.6483,28.6575,28.6209,28.6301,8010.0
2021-12-23 10:35:00,31.29,31.32,31.29,31.3,15598.0,28.6209,28.6483,28.6209,28.6301,15598.0
2021-12-23 10:40:00,31.29,31.33,31.29,31.32,25146.0,28.6209,28.6575,28.6209,28.6483,25146.0
2021-12-23 10:45:00,31.31,31.35,31.31,31.34,29012.0,28.6392,28.6758,28.6392,28.6666,29012.0
2021-12-23 10:50:00,31.34,31.34,31.33,31.33,17514.0,28.6666,28.6666,28.6575,28.6575,17514.0
2021-12-23 10:55:00,31.34,31.34,31.32,31.33,14374.0,28.6666,28.6666,28.6483,28.6575,14374.0
2021-12-23 11:00:00,31.33,31.34,31.31,31.32,25372.0,28.6575,28.6666,28.6392,28.6483,25372.0
2021-12-23 11:05:00,31.32,31.36,31.32,31.33,18442.0,28.6483,28.6849,28.6483,28.6575,18442.0
2021-12-23 11:10:00,31.34,31.34,31.32,31.33,5926.0,28.6666,28.6666,28.6483,28.6575,5926.0
2021-12-23 11:15:00,31.33,31.34,31.32,31.34,7400.0,28.6575,28.6666,28.6483,28.6666,7400.0
2021-12-23 11:20:00,31.33,31.33,31.29,31.31,14312.0,28.6575,28.6575,28.6209,28.6392,14312.0
2021-12-23 11:25:00,31.31,31.32,31.3,31.31,12154.0,28.6392,28.6483,28.6301,28.6392,12154.0
2021-12-23 11:30:00,31.31,31.33,31.31,31.32,4866.0,28.6392,28.6575,28.6392,28.6483,4866.0
2021-12-23 11:35:00,31.33,31.34,31.32,31.33,13848.0,28.6575,28.6666,28.6483,28.6575,13848.0
2021-12-23 11:40:00,31.33,31.33,31.3,31.31,20686.0,28.6575,28.6575,28.6301,28.6392,20686.0
2021-12-23 11:45:00,31.3,31.32,31.29,31.31,17330.0,28.6301,28.6483,28.6209,28.6392,17330.0
2021-12-23 11:50:00,31.32,31.33,31.31,31.33,7068.0,28.6483,28.6575,28.6392,28.6575,7068.0
2021-12-23 11:55:00,31.33,31.33,31.31,31.32,15876.0,28.6575,28.6575,28.6392,28.6483,15876.0
2021-12-23 12:00:00,31.32,31.32,31.3,31.3,9156.0,28.6483,28.6483,28.6301,28.6301,9156.0
2021-12-23 12:05:00,31.3,31.3,31.24,31.25,7522.0,28.6301,28.6301,28.5752,28.5843,7522.0
2021-12-23 12:10:00,31.25,31.27,31.24,31.25,10690.0,28.5843,28.6026,28.5752,28.5843,10690.0
2021-12-23 12:15:00,31.25,31.28,31.25,31.27,6978.0,28.5843,28.6118,28.5843,28.6026,6978.0
2021-12-23 12:20:00,31.27,31.27,31.24,31.27,9856.0,28.6026,28.6026,28.5752,28.6026,9856.0
2021-12-23 12:25:00,31.27,31.29,31.26,31.28,4700.0,28.6026,28.6209,28.5935,28.6118,4700.0
2021-12-23 12:30:00,31.28,31.3,31.27,31.27,9268.0,28.6118,28.6301,28.6026,28.6026,9268.0
2021-12-23 12:35:00,31.28,31.29,31.27,31.28,8024.0,28.6118,28.6209,28.6026,28.6118,8024.0
2021-12-23 12:40:00,31.27,31.28,31.27,31.28,6650.0,28.6026,28.6118,28.6026,28.6118,6650.0
2021-12-23 12:45:00,31.28,31.28,31.28,31.28,3646.0,28.6118,28.6118,28.6118,28.6118,3646.0
2021-12-23 12:50:00,31.28,31.3,31.27,31.3,9194.0,28.6118,28.6301,28.6026,28.6301,9194.0
2021-12-23 12:55:00,31.3,31.3,31.28,31.28,9638.0,28.6301,28.6301,28.6118,28.6118,9638.0
2021-12-23 13:00:00,31.29,31.29,31.26,31.27,5220.0,28.6209,28.6209,28.5935,28.6026,5220.0
2021-12-23 13:05:00,31.25,31.26,31.23,31.24,10140.0,28.5843,28.5935,28.566,28.5752,10140.0
2021-12-23 13:10:00,31.24,31.25,31.23,31.25,10658.0,28.5752,28.5843,28.566,28.5843,10658.0
2021-12-23 13:15:00,31.25,31.25,31.23,31.24,1620.0,28.5843,28.5843,28.566,28.5752,1620.0
2021-12-23 13:20:00,31.24,31.25,31.22,31.24,10290.0,28.5752,28.5843,28.5569,28.5752,10290.0
2021-12-23 13:25:00,31.24,31.28,31.24,31.28,6206.0,28.5752,28.6118,28.5752,28.6118,6206.0
2021-12-23 13:30:00,31.28,31.28,31.27,31.27,6438.0,28.6118,28.6118,28.6026,28.6026,6438.0
2021-12-23 13:35:00,31.28,31.29,31.28,31.29,5774.0,28.6118,28.6209,28.6118,28.6209,5774.0
2021-12-23 13:40:00,31.28,31.28,31.27,31.27,2820.0,28.6118,28.6118,28.6026,28.6026,2820.0
2021-12-23 13:45:00,31.26,31.28,31.26,31.28,4990.0,28.5935,28.6118,28.5935,28.6118,4990.0
2021-12-23 13:50:00,31.27,31.3,31.27,31.3,9290.0,28.6026,28.6301,28.6026,28.6301,9290.0
2021-12-23 13:55:00,31.31,31.31,31.3,31.31,9514.0,28.6392,28.6392,28.6301,28.6392,9514.0
2021-12-23 14:00:00,31.31,31.35,31.3,31.35,43658.0,28.6392,28.6758,28.6301,28.6758,43658.0
2021-12-23 14:05:00,31.34,31.34,31.31,31.32,4974.0,28.6666,28.6666,28.6392,28.6483,4974.0
2021-12-23 14:10:00,31.32,31.32,31.31,31.32,3020.0,28.6483,28.6483,28.6392,28.6483,3020.0
2021-12-23 14:15:00,31.32,31.34,31.32,31.33,6078.0,28.6483,28.6666,28.6483,28.6575,6078.0
2021-12-23 14:20:00,31.33,31.36,31.33,31.36,9800.0,28.6575,28.6849,28.6575,28.6849,9800.0
2021-12-23 14:25:00,31.36,31.38,31.36,31.38,3878.0,28.6849,28.7032,28.6849,28.7032,3878.0
2021-12-23 14:30:00,31.37,31.39,31.37,31.39,8056.0,28.6941,28.7124,28.6941,28.7124,8056.0
2021-12-23 14:35:00,31.39,31.39,31.37,31.39,4180.0,28.7124,28.7124,28.6941,28.7124,4180.0
2021-12-23 14:40:00,31.39,31.4,31.36,31.36,16230.0,28.7124,28.7215,28.6849,28.6849,16230.0
2021-12-23 14:45:00,31.36,31.41,31.36,31.41,8300.0,28.6849,28.7307,28.6849,28.7307,8300.0
2021-12-23 14:50:00,31.4,31.42,31.39,31.42,7970.0,28.7215,28.7398,28.7124,28.7398,7970.0
2021-12-23 14:55:00,31.42,31.42,31.4,31.41,7860.0,28.7398,28.7398,28.7215,28.7307,7860.0
2021-12-23 15:00:00,31.4,31.4,31.39,31.39,11560.0,28.7215,28.7215,28.7124,28.7124,11560.0
2021-12-23 15:05:00,31.39,31.42,31.39,31.4,8228.0,28.7124,28.7398,28.7124,28.7215,8228.0
2021-12-23 15:10:00,31.4,31.41,31.38,31.39,6932.0,28.7215,28.7307,28.7032,28.7124,6932.0
2021-12-23 15:15:00,31.4,31.4,31.36,31.36,15018.0,28.7215,28.7215,28.6849,28.6849,15018.0
2021-12-23 15:20:00,31.38,31.38,31.36,31.36,11604.0,28.7032,28.7032,28.6849,28.6849,11604.0
2021-12-23 15:25:00,31.36,31.36,31.34,31.35,11992.0,28.6849,28.6849,28.6666,28.6758,11992.0
2021-12-23 15:30:00,31.35,31.35,31.29,31.29,22594.0,28.6758,28.6758,28.6209,28.6209,22594.0
2021-12-23 15:35:00,31.28,31.34,31.28,31.32,27856.0,28.6118,28.6666,28.6118,28.6483,27856.0
2021-12-23 15:40:00,31.32,31.35,31.31,31.35,26512.0,28.6483,28.6758,28.6392,28.6758,26512.0
2021-12-23 15:45:00,31.35,31.39,31.34,31.38,40016.0,28.6758,28.7124,28.6666,28.7032,40016.0
2021-12-23 15:50:00,31.39,31.4,31.35,31.39,92228.0,28.7124,28.7215,28.6758,28.7124,92228.0
2021-12-23 15:55:00,31.39,31.39,31.28,31.28,173336.0,28.7124,28.7124,28.6118,28.6118,173336.0
2021-12-27 09:30:00,31.41,31.43,31.36,31.41,39720.0,28.7307,28.749,28.6849,28.7307,39720.0
2021-12-27 09:35:00,31.42,31.49,31.42,31.45,37898.0,28.7398,28.8038,28.7398,28.7673,37898.0
2021-12-27 09:40:00,31.42,31.45,31.38,31.44,19010.0,28.7398,28.7673,28.7032,28.7581,19010.0
2021-12-27 09:45:00,31.45,31.45,31.35,31.36,23180.0,28.7673,28.7673,28.6758,28.6849,23180.0
2021-12-27 09:50:00,31.37,31.42,31.36,31.39,10438.0,28.6941,28.7398,28.6849,28.7124,10438.0
2021-12-27 09:55:00,31.38,31.4,31.36,31.36,11684.0,28.7032,28.7215,28.6849,28.6849,11684.0
2021-12-27 10:00:00,31.37,31.47,31.37,31.46,14828.0,28.6941,28.7856,28.6941,28.7764,14828.0
2021-12-27 10:05:00,31.49,31.5,31.43,31.44,28224.0,28.8038,28.813,28.749,28.7581,28224.0
2021-12-27 10:10:00,31.44,31.46,31.43,31.45,5858.0,28.7581,28.7764,28.749,28.7673,5858.0
2021-12-27 10:15:00,31.45,31.46,31.41,31.42,8784.0,28.7673,28.7764,28.7307,28.7398,8784.0
2021-12-27 10:20:00,31.43,31.43,31.4,31.4,7420.0,28.749,28.749,28.7215,28.7215,7420.0
2021-12-27 10:25:00,31.41,31.5,31.41,31.48,11512.0,28.7307,28.813,28.7307,28.7947,11512.0
2021-12-27 10:30:00,31.49,31.5,31.46,31.49,8892.0,28.8038,28.813,28.7764,28.8038,8892.0
2021-12-27 10:35:00,31.49,31.5,31.48,31.5,10142.0,28.8038,28.813,28.7947,28.813,10142.0
2021-12-27 10:40:00,31.5,31.57,31.5,31.56,16466.0,28.813,28.877,28.813,28.8679,16466.0
2021-12-27 10:45:00,31.56,31.57,31.51,31.55,10654.0,28.8679,28.877,28.8221,28.8587,10654.0
2021-12-27 10:50:00,31.56,31.58,31.51,31.52,12216.0,28.8679,28.8862,28.8221,28.8313,12216.0
2021-12-27 10:55:00,31.51,31.54,31.5,31.51,14210.0,28.8221,28.8496,28.813,28.8221,14210.0
2021-12-27 11:00:00,31.53,31.58,31.53,31.58,12364.0,28.8404,28.8862,28.8404,28.8862,12364.0
2021-12-27 11:05:00,31.56,31.59,31.56,31.57,24860.0,28.8679,28.8953,28.8679,28.877,24860.0
2021-12-27 11:10:00,31.57,31.59,31.56,31.59,14010.0,28.877,28.8953,28.8679,28.8953,14010.0
2021-12-27 11:15:00,31.59,31.63,31.56,31.63,14804.0,28.8953,28.9319,28.8679,28.9319,14804.0
2021-12-27 11:20:00,31.62,31.62,31.57,31.58,13294.0,28.9228,28.9228,28.877,28.8862,13294.0
2021-12-27 11:25:00,31.57,31.6,31.56,31.59,7200.0,28.877,28.9045,28.8679,28.8953,7200.0
2021-12-27 11:30:00,31.59,31.63,31.58,31.62,4966.0,28.8953,28.9319,28.8862,28.9228,4966.0
2021-12-27 11:35:00,31.63,31.64,31.6,31.62,19928.0,28.9319,28.9411,28.9045,28.9228,19928.0
2021-12-27 11:40:00,31.63,31.64,31.61,31.63,27126.0,28.9319,28.9411,28.9136,28.9319,27126.0
2021-12-27 11:45:00,31.63,31.64,31.62,31.62,3482.0,28.9319,28.9411,28.9228,28.9228,3482.0
2021-12-27 11:50:00,31.63,31.64,31.63,31.64,7364.0,28.9319,28.9411,28.9319,28.9411,7364.0
2021-12-27 11:55:00,31.64,31.65,31.64,31.64,6352.0,28.9411,28.9502,28.9411,28.9411,6352.0
2021-12-27 12:00:00,31.64,31.68,31.64,31.68,5600.0,28.9411,28.9776,28.9411,28.9776,5600.0
2021-12-27 12:05:00,31.69,31.7,31.65,31.66,6100.0,28.9868,28.9959,28.9502,28.9593,6100.0
2021-12-27 12:10:00,31.66,31.68,31.66,31.68,7150.0,28.9593,28.9776,28.9593,28.9776,7150.0
2021-12-27 12:15:00,31.68,31.69,31.66,31.66,14112.0,28.9776,28.9868,28.9593,28.9593,14112.0
2021-12-27 12:20:00,31.66,31.68,31.66,31.67,11170.0,28.9593,28.9776,28.9593,28.9685,11170.0
2021-12-27 12:25:00,31.67,31.68,31.66,31.68,7720.0,28.9685,28.9776,28.9593,28.9776,7720.0
2021-12-27 12:30:00,31.68,31.68,31.65,31.66,9568.0,28.9776,28.9776,28.9502,28.9593,9568.0
2021-12-27 12:35:00,31.66,31.68,31.65,31.66,11644.0,28.9593,28.9776,28.9502,28.9593,11644.0
2021-12-27 12:40:00,31.65,31.67,31.65,31.66,13748.0,28.9502,28.9685,28.9502,28.9593,13748.0
2021-12-27 12:45:00,31.66,31.66,31.64,31.65,5968.0,28.9593,28.9593,28.9411,28.9502,5968.0
2021-12-27 12:50:00,31.65,31.66,31.64,31.64,13648.0,28.9502,28.9593,28.9411,28.9411,13648.0
2021-12-27 12:55:00,31.64,31.66,31.63,31.65,9720.0,28.9411,28.9593,28.9319,28.9502,9720.0
2021-12-27 13:00:00,31.65,31.66,31.64,31.66,5072.0,28.9502,28.9593,28.9411,28.9593,5072.0
2021-12-27 13:05:00,31.66,31.67,31.65,31.67,4600.0,28.9593,28.9685,28.9502,28.9685,4600.0
2021-12-27 13:10:00,31.67,31.68,31.67,31.68,2404.0,28.9685,28.9776,28.9685,28.9776,2404.0
2021-12-27 13:15:00,31.68,31.68,31.66,31.67,3690.0,28.9776,28.9776,28.9593,28.9685,3690.0
2021-12-27 13:20:00,31.67,31.67,31.65,31.67,7364.0,28.9685,28.9685,28.9502,28.9685,7364.0
2021-12-27 13:25:00,31.68,31.68,31.67,31.67,6200.0,28.9776,28.9776,28.9685,28.9685,6200.0
2021-12-27 13:30:00,31.67,31.68,31.67,31.68,3958.0,28.9685,28.9776,28.9685,28.9776,3958.0
2021-12-27 13:35:00,31.68,31.68,31.63,31.63,27904.0,28.9776,28.9776,28.9319,28.9319,27904.0
2021-12-27 13:40:00,31.63,31.64,31.63,31.63,16900.0,28.9319,28.9411,28.9319,28.9319,16900.0
2021-12-27 13:45:00,31.64,31.64,31.63,31.63,14472.0,28.9411,28.9411,28.9319,28.9319,14472.0
2021-12-27 13:50:00,31.63,31.64,31.63,31.64,10552.0,28.9319,28.9411,28.9319,28.9411,10552.0
2021-12-27 13:55:00,31.63,31.68,31.63,31.66,17600.0,28.9319,28.9776,28.9319,28.9593,17600.0
2021-12-27 14:00:00,31.66,31.68,31.65,31.68,8152.0,28.9593,28.9776,28.9502,28.9776,8152.0
2021-12-27 14:05:00,31.68,31.68,31.67,31.68,8954.0,28.9776,28.9776,28.9685,28.9776,8954.0
2021-12-27 14:10:00,31.68,31.71,31.68,31.7,2348.0,28.9776,29.0051,28.9776,28.9959,2348.0
2021-12-27 14:15:00,31.7,31.71,31.68,31.71,19670.0,28.9959,29.0051,28.9776,29.0051,19670.0
2021-12-27 14:20:00,31.72,31.74,31.72,31.73,8448.0,29.0142,29.0325,29.0142,29.0234,8448.0
2021-12-27 14:25:00,31.73,31.75,31.73,31.75,4090.0,29.0234,29.0417,29.0234,29.0417,4090.0
2021-12-27 14:30:00,31.74,31.75,31.73,31.73,10448.0,29.0325,29.0417,29.0234,29.0234,10448.0
2021-12-27 14:35:00,31.74,31.74,31.72,31.73,21304.0,29.0325,29.0325,29.0142,29.0234,21304.0
2021-12-27 14:40:00,31.73,31.74,31.72,31.72,5718.0,29.0234,29.0325,29.0142,29.0142,5718.0
2021-12-27 14:45:00,31.72,31.72,31.68,31.68,7956.0,29.0142,29.0142,28.9776,28.9776,7956.0
2021-12-27 14:50:00,31.68,31.7,31.67,31.68,10228.0,28.9776,28.9959,28.9685,28.9776,10228.0
2021-12-27 14:55:00,31.68,31.7,31.67,31.68,11528.0,28.9776,28.9959,28.9685,28.9776,11528.0
2021-12-27 15:00:00,31.67,31.68,31.65,31.68,15240.0,28.9685,28.9776,28.9502,28.9776,15240.0
2021-12-27 15:05:00,31.68,31.68,31.66,31.67,13210.0,28.9776,28.9776,28.9593,28.9685,13210.0
2021-12-27 15:10:00,31.67,31.67,31.64,31.67,9150.0,28.9685,28.9685,28.9411,28.9685,9150.0
2021-12-27 15:15:00,31.67,31.68,31.64,31.68,11460.0,28.9685,28.9776,28.9411,28.9776,11460.0
2021-12-27 15:20:00,31.68,31.71,31.68,31.71,10484.0,28.9776,29.0051,28.9776,29.0051,10484.0
2021-12-27 15:25:00,31.71,31.72,31.7,31.7,32086.0,29.0051,29.0142,28.9959,28.9959,32086.0
2021-12-27 15:30:00,31.71,31.72,31.7,31.71,50106.0,29.0051,29.0142,28.9959,29.0051,50106.0
2021-12-27 15:35:00,31.71,31.74,31.69,31.74,20906.0,29.0051,29.0325,28.9868,29.0325,20906.0
2021-12-27 15:40:00,31.74,31.75,31.72,31.73,33954.0,29.0325,29.0417,29.0142,29.0234,33954.0
2021-12-27 15:45:00,31.74,31.77,31.73,31.77,42662.0,29.0325,29.06,29.0234,29.06,42662.0
2021-12-27 15:50:00,31.77,31.81,31.77,31.8,63376.0,29.06,29.0966,29.06,29.0874,63376.0
2021-12-27 15:55:00,31.81,31.82,31.79,31.79,160224.0,29.0966,29.1057,29.0783,29.0783,160224.0
2021-12-28 09:30:00,31.78,31.82,31.75,31.75,55710.0,29.0691,29.1057,29.0417,29.0417,55710.0
2021-12-28 09:35:00,31.77,31.83,31.75,31.8,18056.0,29.06,29.1148,29.0417,29.0874,18056.0
2021-12-28 09:40:00,31.78,31.83,31.75,31.81,34232.0,29.0691,29.1148,29.0417,29.0966,34232.0
2021-12-28 09:45:00,31.81,31.87,31.79,31.83,54626.0,29.0966,29.1514,29.0783,29.1148,54626.0
2021-12-28 09:50:00,31.83,31.85,31.79,31.83,75456.0,29.1148,29.1331,29.0783,29.1148,75456.0
2021-12-28 09:55:00,31.84,31.84,31.79,31.83,19084.0,29.124,29.124,29.0783,29.1148,19084.0
2021-12-28 10:00:00,31.81,31.81,31.77,31.8,11122.0,29.0966,29.0966,29.06,29.0874,11122.0
2021-12-28 10:05:00,31.8,31.85,31.78,31.85,30904.0,29.0874,29.1331,29.0691,29.1331,30904.0
2021-12-28 10:10:00,31.85,31.91,31.84,31.9,27980.0,29.1331,29.188,29.124,29.1789,27980.0
2021-12-28 10:15:00,31.9,31.9,31.82,31.85,15860.0,29.1789,29.1789,29.1057,29.1331,15860.0
2021-12-28 10:20:00,31.85,31.89,31.85,31.89,25136.0,29.1331,29.1697,29.1331,29.1697,25136.0
2021-12-28 10:25:00,31.88,31.91,31.86,31.88,30806.0,29.1606,29.188,29.1423,29.1606,30806.0
2021-12-28 10:30:00,31.88,31.88,31.81,31.86,11452.0,29.1606,29.1606,29.0966,29.1423,11452.0
2021-12-28 10:35:00,31.86,31.89,31.85,31.85,11170.0,29.1423,29.1697,29.1331,29.1331,11170.0
2021-12-28 10:40:00,31.85,31.87,31.85,31.86,8900.0,29.1331,29.1514,29.1331,29.1423,8900.0
2021-12-28 10:45:00,31.86,31.92,31.86,31.91,21236.0,29.1423,29.1972,29.1423,29.188,21236.0
2021-12-28 10:50:00,31.91,31.93,31.88,31.89,12564.0,29.188,29.2063,29.1606,29.1697,12564.0
2021-12-28 10:55:00,31.89,31.9,31.87,31.88,21064.0,29.1697,29.1789,29.1514,29.1606,21064.0
2021-12-28 11:00:00,31.88,31.9,31.86,31.9,20254.0,29.1606,29.1789,29.1423,29.1789,20254.0
2021-12-28 11:05:00,31.91,31.91,31.9,31.9,14618.0,29.188,29.188,29.1789,29.1789,14618.0
2021-12-28 11:10:00,31.9,31.91,31.89,31.91,12140.0,29.1789,29.188,29.1697,29.188,12140.0
2021-12-28 11:15:00,31.91,31.91,31.88,31.88,13448.0,29.188,29.188,29.1606,29.1606,13448.0
2021-12-28 11:20:00,31.88,31.88,31.85,31.86,12676.0,29.1606,29.1606,29.1331,29.1423,12676.0
2021-12-28 11:25:00,31.85,31.89,31.8,31.88,13700.0,29.1331,29.1697,29.0874,29.1606,13700.0
2021-12-28 11:30:00,31.86,31.88,31.84,31.88,14138.0,29.1423,29.1606,29.124,29.1606,14138.0
2021-12-28 11:35:00,31.86,31.89,31.86,31.88,16080.0,29.1423,29.1697,29.1423,29.1606,16080.0
2021-12-28 11:40:00,31.88,31.91,31.88,31.91,23050.0,29.1606,29.188,29.1606,29.188,23050.0
2021-12-28 11:45:00,31.92,31.96,31.91,31.95,42644.0,29.1972,29.2338,29.188,29.2246,42644.0
2021-12-28 11:50:00,31.95,31.97,31.93,31.97,9658.0,29.2246,29.2429,29.2063,29.2429,9658.0
2021-12-28 11:55:00,31.97,31.99,31.97,31.98,15676.0,29.2429,29.2612,29.2429,29.252,15676.0
2021-12-28 12:00:00,31.97,32.0,31.97,32.0,6482.0,29.2429,29.2703,29.2429,29.2703,6482.0
2021-12-28 12:05:00,31.99,32.0,31.96,31.97,18950.0,29.2612,29.2703,29.2338,29.2429,18950.0
2021-12-28 12:10:00,31.97,31.98,31.96,31.96,50360.0,29.2429,29.252,29.2338,29.2338,50360.0
2021-12-28 12:15:00,31.96,31.98,31.94,31.95,9596.0,29.2338,29.252,29.2155,29.2246,9596.0
2021-12-28 12:20:00,31.94,31.94,31.92,31.92,12220.0,29.2155,29.2155,29.1972,29.1972,12220.0
2021-12-28 12:25:00,31.92,31.92,31.88,31.89,18742.0,29.1972,29.1972,29.1606,29.1697,18742.0
2021-12-28 12:30:00,31.89,31.89,31.85,31.86,13200.0,29.1697,29.1697,29.1331,29.1423,13200.0
2021-12-28 12:35:00,31.84,31.85,31.84,31.85,8032.0,29.124,29.1331,29.124,29.1331,8032.0
2021-12-28 12:40:00,31.85,31.86,31.84,31.86,7918.0,29.1331,29.1423,29.124,29.1423,7918.0
2021-12-28 12:45:00,31.86,31.87,31.84,31.84,15960.0,29.1423,29.1514,29.124,29.124,15960.0
2021-12-28 12:50:00,31.83,31.89,31.83,31.89,6600.0,29.1148,29.1697,29.1148,29.1697,6600.0
2021-12-28 12:55:00,31.89,31.91,31.89,31.9,12560.0,29.1697,29.188,29.1697,29.1789,12560.0
2021-12-28 13:00:00,31.89,31.91,31.89,31.9,8716.0,29.1697,29.188,29.1697,29.1789,8716.0
2021-12-28 13:05:00,31.9,31.9,31.88,31.89,16310.0,29.1789,29.1789,29.1606,29.1697,16310.0
2021-12-28 13:10:00,31.88,31.88,31.86,31.86,4036.0,29.1606,29.1606,29.1423,29.1423,4036.0
2021-12-28 13:15:00,31.87,31.88,31.86,31.86,8034.0,29.1514,29.1606,29.1423,29.1423,8034.0
2021-12-28 13:20:00,31.87,31.89,31.86,31.89,5056.0,29.1514,29.1697,29.1423,29.1697,5056.0
2021-12-28 13:25:00,31.89,31.89,31.88,31.89,5474.0,29.1697,29.1697,29.1606,29.1697,5474.0
2021-12-28 13:30:00,31.89,31.92,31.88,31.89,11440.0,29.1697,29.1972,29.1606,29.1697,11440.0
2021-12-28 13:35:00,31.89,31.9,31.88,31.89,7376.0,29.1697,29.1789,29.1606,29.1697,7376.0
2021-12-28 13:40:00,31.89,31.91,31.89,31.89,6964.0,29.1697,29.188,29.1697,29.1697,6964.0
2021-12-28 13:45:00,31.88,31.91,31.88,31.91,12012.0,29.1606,29.188,29.1606,29.188,12012.0
2021-12-28 13:50:00,31.9,31.92,31.9,31.92,5050.0,29.1789,29.1972,29.1789,29.1972,5050.0
2021-12-28 13:55:00,31.92,31.94,31.91,31.94,9058.0,29.1972,29.2155,29.188,29.2155,9058.0
2021-12-28 14:00:00,31.95,31.95,31.89,31.89,9522.0,29.2246,29.2246,29.1697,29.1697,9522.0
2021-12-28 14:05:00,31.88,31.89,31.86,31.87,10650.0,29.1606,29.1697,29.1423,29.1514,10650.0
2021-12-28 14:10:00,31.87,31.87,31.85,31.85,7390.0,29.1514,29.1514,29.1331,29.1331,7390.0
2021-12-28 14:15:00,31.86,31.91,31.85,31.9,40948.0,29.1423,29.188,29.1331,29.1789,40948.0
2021-12-28 14:20:00,31.9,31.91,31.89,31.9,12114.0,29.1789,29.188,29.1697,29.1789,12114.0
2021-12-28 14:25:00,31.9,31.9,31.86,31.86,8204.0,29.1789,29.1789,29.1423,29.1423,8204.0
2021-12-28 14:30:00,31.86,31.86,31.85,31.86,7874.0,29.1423,29.1423,29.1331,29.1423,7874.0
2021-12-28 14:35:00,31.86,31.9,31.86,31.89,16580.0,29.1423,29.1789,29.1423,29.1697,16580.0
2021-12-28 14:40:00,31.89,31.89,31.87,31.89,12846.0,29.1697,29.1697,29.1514,29.1697,12846.0
2021-12-28 14:45:00,31.89,31.91,31.89,31.91,17476.0,29.1697,29.188,29.1697,29.188,17476.0
2021-12-28 14:50:00,31.91,31.91,31.88,31.88,12418.0,29.188,29.188,29.1606,29.1606,12418.0
2021-12-28 14:55:00,31.88,31.89,31.86,31.87,13644.0,29.1606,29.1697,29.1423,29.1514,13644.0
2021-12-28 15:00:00,31.88,31.88,31.86,31.86,16148.0,29.1606,29.1606,29.1423,29.1423,16148.0
2021-12-28 15:05:00,31.86,31.88,31.85,31.88,14150.0,29.1423,29.1606,29.1331,29.1606,14150.0
2021-12-28 15:10:00,31.87,31.88,31.86,31.88,19270.0,29.1514,29.1606,29.1423,29.1606,19270.0
2021-12-28 15:15:00,31.87,31.88,31.86,31.88,13414.0,29.1514,29.1606,29.1423,29.1606,13414.0
2021-12-28 15:20:00,31.87,31.9,31.86,31.88,18376.0,29.1514,29.1789,29.1423,29.1606,18376.0
2021-12-28 15:25:00,31.88,31.88,31.86,31.88,15542.0,29.1606,29.1606,29.1423,29.1606,15542.0
2021-12-28 15:30:00,31.88,31.88,31.85,31.88,20832.0,29.1606,29.1606,29.1331,29.1606,20832.0
2021-12-28 15:35:00,31.87,31.87,31.82,31.84,38692.0,29.1514,29.1514,29.1057,29.124,38692.0
2021-12-28 15:40:00,31.85,31.91,31.85,31.89,38432.0,29.1331,29.188,29.1331,29.1697,38432.0
2021-12-28 15:45:00,31.89,31.94,31.89,31.93,44966.0,29.1697,29.2155,29.1697,29.2063,44966.0
2021-12-28 15:50:00,31.93,31.93,31.89,31.91,92796.0,29.2063,29.2063,29.1697,29.188,92796.0
2021-12-28 15:55:00,31.91,31.94,31.91,31.94,236174.0,29.188,29.2155,29.188,29.2155,236174.0
2021-12-29 09:30:00,31.92,32.07,31.91,31.93,44556.0,29.1972,29.3344,29.188,29.2063,44556.0
2021-12-29 09:35:00,31.97,32.07,31.91,32.03,17626.0,29.2429,29.3344,29.188,29.2978,17626.0
2021-12-29 09:40:00,32.06,32.08,32.02,32.07,9704.0,29.3252,29.3435,29.2886,29.3344,9704.0
2021-12-29 09:45:00,32.08,32.18,32.08,32.13,26530.0,29.3435,29.435,29.3435,29.3893,26530.0
2021-12-29 09:50:00,32.13,32.15,32.12,32.12,28900.0,29.3893,29.4075,29.3801,29.3801,28900.0
2021-12-29 09:55:00,32.1,32.15,32.1,32.1,17166.0,29.3618,29.4075,29.3618,29.3618,17166.0
2021-12-29 10:00:00,32.13,32.14,32.11,32.13,9538.0,29.3893,29.3984,29.371,29.3893,9538.0
2021-12-29 10:05:00,32.13,32.17,32.13,32.16,21224.0,29.3893,29.4258,29.3893,29.4167,21224.0
2021-12-29 10:10:00,32.15,32.16,32.1,32.11,14248.0,29.4075,29.4167,29.3618,29.371,14248.0
2021-12-29 10:15:00,32.12,32.15,32.08,32.13,28224.0,29.3801,29.4075,29.3435,29.3893,28224.0
2021-12-29 10:20:00,32.12,32.12,32.07,32.1,8000.0,29.3801,29.3801,29.3344,29.3618,8000.0
2021-12-29 10:25:00,32.1,32.1,32.05,32.05,5366.0,29.3618,29.3618,29.3161,29.3161,5366.0
2021-12-29 10:30:00,32.02,32.09,32.02,32.09,15044.0,29.2886,29.3527,29.2886,29.3527,15044.0
2021-12-29 10:35:00,32.09,32.1,32.07,32.09,6786.0,29.3527,29.3618,29.3344,29.3527,6786.0
2021-12-29 10:40:00,32.09,32.1,32.07,32.1,4756.0,29.3527,29.3618,29.3344,29.3618,4756.0
2021-12-29 10:45:00,32.1,32.1,32.06,32.1,7444.0,29.3618,29.3618,29.3252,29.3618,7444.0
2021-12-29 10:50:00,32.1,32.16,32.1,32.16,46846.0,29.3618,29.4167,29.3618,29.4167,46846.0
2021-12-29 10:55:00,32.14,32.14,32.08,32.11,21338.0,29.3984,29.3984,29.3435,29.371,21338.0
2021-12-29 11:00:00,32.11,32.15,32.11,32.13,5620.0,29.371,29.4075,29.371,29.3893,5620.0
2021-12-29 11:05:00,32.13,32.13,32.1,32.11,14236.0,29.3893,29.3893,29.3618,29.371,14236.0
2021-12-29 11:10:00,32.11,32.12,32.07,32.07,19168.0,29.371,29.3801,29.3344,29.3344,19168.0
2021-12-29 11:15:00,32.07,32.12,32.07,32.08,18876.0,29.3344,29.3801,29.3344,29.3435,18876.0
2021-12-29 11:20:00,32.08,32.11,32.08,32.1,9266.0,29.3435,29.371,29.3435,29.3618,9266.0
2021-12-29 11:25:00,32.11,32.13,32.1,32.12,5180.0,29.371,29.3893,29.3618,29.3801,5180.0
2021-12-29 11:30:00,32.12,32.14,32.1,32.14,7928.0,29.3801,29.3984,29.3618,29.3984,7928.0
2021-12-29 11:35:00,32.15,32.15,32.11,32.11,5000.0,29.4075,29.4075,29.371,29.371,5000.0
2021-12-29 11:40:00,32.12,32.13,32.11,32.13,5200.0,29.3801,29.3893,29.371,29.3893,5200.0
2021-12-29 11:45:00,32.13,32.16,32.12,32.16,13502.0,29.3893,29.4167,29.3801,29.4167,13502.0
2021-12-29 11:50:00,32.17,32.21,32.17,32.2,13540.0,29.4258,29.4624,29.4258,29.4533,13540.0
2021-12-29 11:55:00,32.21,32.21,32.15,32.15,13858.0,29.4624,29.4624,29.4075,29.4075,13858.0
2021-12-29 12:00:00,32.14,32.14,32.11,32.12,8510.0,29.3984,29.3984,29.371,29.3801,8510.0
2021-12-29 12:05:00,32.12,32.13,32.1,32.1,4504.0,29.3801,29.3893,29.3618,29.3618,4504.0
2021-12-29 12:10:00,32.11,32.11,32.08,32.08,8760.0,29.371,29.371,29.3435,29.3435,8760.0
2021-12-29 12:15:00,32.08,32.09,32.08,32.09,3048.0,29.3435,29.3527,29.3435,29.3527,3048.0
2021-12-29 12:20:00,32.09,32.1,32.09,32.09,4730.0,29.3527,29.3618,29.3527,29.3527,4730.0
2021-12-29 12:25:00,32.08,32.08,32.07,32.08,5112.0,29.3435,29.3435,29.3344,29.3435,5112.0
2021-12-29 12:30:00,32.09,32.1,32.09,32.09,4886.0,29.3527,29.3618,29.3527,29.3527,4886.0
2021-12-29 12:35:00,32.09,32.12,32.08,32.12,10862.0,29.3527,29.3801,29.3435,29.3801,10862.0
2021-12-29 12:40:00,32.12,32.16,32.11,32.15,21954.0,29.3801,29.4167,29.371,29.4075,21954.0
2021-12-29 12:45:00,32.15,32.16,32.13,32.15,6040.0,29.4075,29.4167,29.3893,29.4075,6040.0
2021-12-29 12:50:00,32.15,32.16,32.15,32.16,4058.0,29.4075,29.4167,29.4075,29.4167,4058.0
2021-12-29 12:55:00,32.16,32.17,32.15,32.16,4568.0,29.4167,29.4258,29.4075,29.4167,4568.0
2021-12-29 13:00:00,32.17,32.18,32.17,32.18,3580.0,29.4258,29.435,29.4258,29.435,3580.0
2021-12-29 13:05:00,32.19,32.19,32.17,32.18,7334.0,29.4441,29.4441,29.4258,29.435,7334.0
2021-12-29 13:10:00,32.18,32.18,32.16,32.17,6184.0,29.435,29.435,29.4167,29.4258,6184.0
2021-12-29 13:15:00,32.17,32.18,32.15,32.18,7760.0,29.4258,29.435,29.4075,29.435,7760.0
2021-12-29 13:20:00,32.17,32.17,32.15,32.16,4302.0,29.4258,29.4258,29.4075,29.4167,4302.0
2021-12-29 13:25:00,32.16,32.16,32.14,32.15,7930.0,29.4167,29.4167,29.3984,29.4075,7930.0
2021-12-29 13:30:00,32.15,32.17,32.15,32.15,7200.0,29.4075,29.4258,29.4075,29.4075,7200.0
2021-12-29 13:35:00,32.16,32.17,32.15,32.16,8574.0,29.4167,29.4258,29.4075,29.4167,8574.0
2021-12-29 13:40:00,32.15,32.2,32.15,32.17,34158.0,29.4075,29.4533,29.4075,29.4258,34158.0
2021-12-29 13:45:00,32.17,32.17,32.16,32.16,7454.0,29.4258,29.4258,29.4167,29.4167,7454.0
2021-12-29 13:50:00,32.16,32.2,32.16,32.2,12184.0,29.4167,29.4533,29.4167,29.4533,12184.0
2021-12-29 13:55:00,32.2,32.22,32.2,32.21,9802.0,29.4533,29.4716,29.4533,29.4624,9802.0
2021-12-29 14:00:00,32.2,32.22,32.19,32.2,8344.0,29.4533,29.4716,29.4441,29.4533,8344.0
2021-12-29 14:05:00,32.2,32.21,32.19,32.19,7318.0,29.4533,29.4624,29.4441,29.4441,7318.0
2021-12-29 14:10:00,32.19,32.22,32.17,32.22,14530.0,29.4441,29.4716,29.4258,29.4716,14530.0
2021-12-29 14:15:00,32.21,32.23,32.2,32.22,10328.0,29.4624,29.4807,29.4533,29.4716,10328.0
2021-12-29 14:20:00,32.22,32.24,32.21,32.21,11872.0,29.4716,29.4899,29.4624,29.4624,11872.0
2021-12-29 14:25:00,32.21,32.23,32.21,32.21,17006.0,29.4624,29.4807,29.4624,29.4624,17006.0
2021-12-29 14:30:00,32.21,32.23,32.21,32.22,14026.0,29.4624,29.4807,29.4624,29.4716,14026.0
2021-12-29 14:35:00,32.22,32.24,32.21,32.23,17352.0,29.4716,29.4899,29.4624,29.4807,17352.0
2021-12-29 14:40:00,32.23,32.23,32.21,32.22,20124.0,29.4807,29.4807,29.4624,29.4716,20124.0
2021-12-29 14:45:00,32.23,32.23,32.22,32.23,6494.0,29.4807,29.4807,29.4716,29.4807,6494.0
2021-12-29 14:50:00,32.23,32.24,32.22,32.24,10614.0,29.4807,29.4899,29.4716,29.4899,10614.0
2021-12-29 14:55:00,32.24,32.26,32.22,32.23,19014.0,29.4899,29.5082,29.4716,29.4807,19014.0
2021-12-29 15:00:00,32.23,32.24,32.22,32.23,10970.0,29.4807,29.4899,29.4716,29.4807,10970.0
2021-12-29 15:05:00,32.23,32.24,32.22,32.24,13600.0,29.4807,29.4899,29.4716,29.4899,13600.0
2021-12-29 15:10:00,32.24,32.25,32.24,32.24,15284.0,29.4899,29.499,29.4899,29.4899,15284.0
2021-12-29 15:15:00,32.24,32.27,32.24,32.27,46548.0,29.4899,29.5173,29.4899,29.5173,46548.0
2021-12-29 15:20:00,32.28,32.3,32.27,32.27,14206.0,29.5265,29.5448,29.5173,29.5173,14206.0
2021-12-29 15:25:00,32.27,32.28,32.26,32.26,23886.0,29.5173,29.5265,29.5082,29.5082,23886.0
2021-12-29 15:30:00,32.26,32.29,32.24,32.29,37684.0,29.5082,29.5356,29.4899,29.5356,37684.0
2021-12-29 15:35:00,32.29,32.3,32.24,32.24,27870.0,29.5356,29.5448,29.4899,29.4899,27870.0
2021-12-29 15:40:00,32.24,32.26,32.22,32.24,40256.0,29.4899,29.5082,29.4716,29.4899,40256.0
2021-12-29 15:45:00,32.24,32.28,32.24,32.27,64792.0,29.4899,29.5265,29.4899,29.5173,64792.0
2021-12-29 15:50:00,32.27,32.3,32.24,32.25,58902.0,29.5173,29.5448,29.4899,29.499,58902.0
2021-12-29 15:55:00,32.24,32.27,32.21,32.21,186604.0,29.4899,29.5173,29.4624,29.4624,186604.0
2021-12-30 09:30:00,32.31,32.38,32.27,32.31,50758.0,29.5539,29.6179,29.5173,29.5539,50758.0
2021-12-30 09:35:00,32.33,32.37,32.25,32.33,9720.0,29.5722,29.6088,29.499,29.5722,9720.0
2021-12-30 09:40:00,32.33,32.33,32.22,32.25,24734.0,29.5722,29.5722,29.4716,29.499,24734.0
2021-12-30 09:45:00,32.25,32.26,32.22,32.26,8888.0,29.499,29.5082,29.4716,29.5082,8888.0
2021-12-30 09:50:00,32.24,32.24,32.15,32.18,15320.0,29.4899,29.4899,29.4075,29.435,15320.0
2021-12-30 09:55:00,32.19,32.2,32.15,32.16,15608.0,29.4441,29.4533,29.4075,29.4167,15608.0
2021-12-30 10:00:00,32.15,32.15,32.08,32.08,28578.0,29.4075,29.4075,29.3435,29.3435,28578.0
2021-12-30 10:05:00,32.09,32.15,32.08,32.12,25632.0,29.3527,29.4075,29.3435,29.3801,25632.0
2021-12-30 10:10:00,32.12,32.12,32.1,32.11,10132.0,29.3801,29.3801,29.3618,29.371,10132.0
2021-12-30 10:15:00,32.12,32.16,32.12,32.12,14830.0,29.3801,29.4167,29.3801,29.3801,14830.0
2021-12-30 10:20:00,32.12,32.14,32.07,32.09,19126.0,29.3801,29.3984,29.3344,29.3527,19126.0
2021-12-30 10:25:00,32.1,32.12,32.07,32.07,13060.0,29.3618,29.3801,29.3344,29.3344,13060.0
2021-12-30 10:30:00,32.06,32.06,32.03,32.05,15558.0,29.3252,29.3252,29.2978,29.3161,15558.0
2021-12-30 10:35:00,32.06,32.06,32.02,32.03,10194.0,29.3252,29.3252,29.2886,29.2978,10194.0
2021-12-30 10:40:00,32.04,32.05,32.02,32.05,15126.0,29.3069,29.3161,29.2886,29.3161,15126.0
2021-12-30 10:45:00,32.05,32.07,32.04,32.05,13534.0,29.3161,29.3344,29.3069,29.3161,13534.0
2021-12-30 10:50:00,32.06,32.08,32.02,32.02,38742.0,29.3252,29.3435,29.2886,29.2886,38742.0
2021-12-30 10:55:00,32.02,32.02,31.98,32.01,19564.0,29.2886,29.2886,29.252,29.2795,19564.0
2021-12-30 11:00:00,32.01,32.05,32.0,32.05,7282.0,29.2795,29.3161,29.2703,29.3161,7282.0
2021-12-30 11:05:00,32.05,32.05,32.0,32.02,8940.0,29.3161,29.3161,29.2703,29.2886,8940.0
2021-12-30 11:10:00,32.03,32.09,32.02,32.08,18128.0,29.2978,29.3527,29.2886,29.3435,18128.0
2021-12-30 11:15:00,32.09,32.1,32.06,32.06,8482.0,29.3527,29.3618,29.3252,29.3252,8482.0
2021-12-30 11:20:00,32.06,32.07,32.05,32.06,3956.0,29.3252,29.3344,29.3161,29.3252,3956.0
2021-12-30 11:25:00,32.06,32.07,32.04,32.04,6938.0,29.3252,29.3344,29.3069,29.3069,6938.0
2021-12-30 11:30:00,32.04,32.07,32.04,32.06,12892.0,29.3069,29.3344,29.3069,29.3252,12892.0
2021-12-30 11:35:00,32.06,32.08,32.06,32.08,12630.0,29.3252,29.3435,29.3252,29.3435,12630.0
2021-12-30 11:40:00,32.08,32.08,32.05,32.05,8020.0,29.3435,29.3435,29.3161,29.3161,8020.0
2021-12-30 11:45:00,32.05,32.06,32.04,32.05,3742.0,29.3161,29.3252,29.3069,29.3161,3742.0
2021-12-30 11:50:00,32.04,32.04,32.02,32.02,5918.0,29.3069,29.3069,29.2886,29.2886,5918.0
2021-12-30 11:55:00,32.03,32.05,32.02,32.05,9576.0,29.2978,29.3161,29.2886,29.3161,9576.0
2021-12-30 12:00:00,32.05,32.06,32.04,32.06,20338.0,29.3161,29.3252,29.3069,29.3252,20338.0
2021-12-30 12:05:00,32.05,32.06,32.05,32.05,5490.0,29.3161,29.3252,29.3161,29.3161,5490.0
2021-12-30 12:10:00,32.06,32.06,32.01,32.02,15536.0,29.3252,29.3252,29.2795,29.2886,15536.0
2021-12-30 12:15:00,32.02,32.04,32.02,32.02,13206.0,29.2886,29.3069,29.2886,29.2886,13206.0
2021-12-30 12:20:00,32.02,32.03,31.99,31.99,39866.0,29.2886,29.2978,29.2612,29.2612,39866.0
2021-12-30 12:25:00,31.99,32.0,31.99,32.0,11332.0,29.2612,29.2703,29.2612,29.2703,11332.0
2021-12-30 12:30:00,31.99,32.01,31.99,31.99,53516.0,29.2612,29.2795,29.2612,29.2612,53516.0
2021-12-30 12:35:00,31.99,32.0,31.97,32.0,27876.0,29.2612,29.2703,29.2429,29.2703,27876.0
2021-12-30 12:40:00,31.99,32.0,31.97,32.0,3010.0,29.2612,29.2703,29.2429,29.2703,3010.0
2021-12-30 12:45:00,32.01,32.02,32.0,32.02,6640.0,29.2795,29.2886,29.2703,29.2886,6640.0
2021-12-30 12:50:00,32.02,32.03,32.01,32.03,10468.0,29.2886,29.2978,29.2795,29.2978,10468.0
2021-12-30 12:55:00,32.02,32.04,32.02,32.03,12138.0,29.2886,29.3069,29.2886,29.2978,12138.0
2021-12-30 13:00:00,32.04,32.05,32.03,32.04,8900.0,29.3069,29.3161,29.2978,29.3069,8900.0
2021-12-30 13:05:00,32.04,32.06,32.03,32.05,15504.0,29.3069,29.3252,29.2978,29.3161,15504.0
2021-12-30 13:10:00,32.05,32.05,32.03,32.04,8256.0,29.3161,29.3161,29.2978,29.3069,8256.0
2021-12-30 13:15:00,32.04,32.04,32.02,32.02,3482.0,29.3069,29.3069,29.2886,29.2886,3482.0
2021-12-30 13:20:00,32.01,32.03,32.01,32.02,14292.0,29.2795,29.2978,29.2795,29.2886,14292.0
2021-12-30 13:25:00,32.02,32.02,31.99,32.0,10298.0,29.2886,29.2886,29.2612,29.2703,10298.0
2021-12-30 13:30:00,31.99,32.0,31.98,32.0,7800.0,29.2612,29.2703,29.252,29.2703,7800.0
2021-12-30 13:35:00,32.0,32.01,31.99,32.01,14378.0,29.2703,29.2795,29.2612,29.2795,14378.0
2021-12-30 13:40:00,32.0,32.02,31.99,32.02,13690.0,29.2703,29.2886,29.2612,29.2886,13690.0
2021-12-30 13:45:00,32.02,32.04,32.02,32.03,13960.0,29.2886,29.3069,29.2886,29.2978,13960.0
2021-12-30 13:50:00,32.04,32.04,32.02,32.02,16562.0,29.3069,29.3069,29.2886,29.2886,16562.0
2021-12-30 13:55:00,32.01,32.03,32.01,32.02,9452.0,29.2795,29.2978,29.2795,29.2886,9452.0
2021-12-30 14:00:00,32.02,32.03,32.0,32.01,18830.0,29.2886,29.2978,29.2703,29.2795,18830.0
2021-12-30 14:05:00,32.01,32.04,32.0,32.04,21440.0,29.2795,29.3069,29.2703,29.3069,21440.0
2021-12-30 14:10:00,32.03,32.04,32.02,32.02,11618.0,29.2978,29.3069,29.2886,29.2886,11618.0
2021-12-30 14:15:00,32.02,32.05,32.02,32.03,18350.0,29.2886,29.3161,29.2886,29.2978,18350.0
2021-12-30 14:20:00,32.04,32.05,32.03,32.03,7500.0,29.3069,29.3161,29.2978,29.2978,7500.0
2021-12-30 14:25:00,32.03,32.08,32.03,32.08,16730.0,29.2978,29.3435,29.2978,29.3435,16730.0
2021-12-30 14:30:00,32.07,32.08,32.07,32.07,7086.0,29.3344,29.3435,29.3344,29.3344,7086.0
2021-12-30 14:35:00,32.07,32.09,32.07,32.08,12426.0,29.3344,29.3527,29.3344,29.3435,12426.0
2021-12-30 14:40:00,32.08,32.11,32.08,32.1,14898.0,29.3435,29.371,29.3435,29.3618,14898.0
2021-12-30 14:45:00,32.11,32.12,32.07,32.07,21680.0,29.371,29.3801,29.3344,29.3344,21680.0
2021-12-30 14:50:00,32.07,32.08,32.04,32.05,8790.0,29.3344,29.3435,29.3069,29.3161,8790.0
2021-12-30 14:55:00,32.05,32.07,32.05,32.06,18030.0,29.3161,29.3344,29.3161,29.3252,18030.0
2021-12-30 15:00:00,32.06,32.07,32.04,32.06,19950.0,29.3252,29.3344,29.3069,29.3252,19950.0
2021-12-30 15:05:00,32.05,32.06,32.04,32.06,14600.0,29.3161,29.3252,29.3069,29.3252,14600.0
2021-12-30 15:10:00,32.05,32.06,32.04,32.05,8850.0,29.3161,29.3252,29.3069,29.3161,8850.0
2021-12-30 15:15:00,32.05,32.06,32.04,32.04,23286.0,29.3161,29.3252,29.3069,29.3069,23286.0
2021-12-30 15:20:00,32.05,32.05,32.0,32.01,19000.0,29.3161,29.3161,29.2703,29.2795,19000.0
2021-12-30 15:25:00,32.01,32.03,32.01,32.02,19660.0,29.2795,29.2978,29.2795,29.2886,19660.0
2021-12-30 15:30:00,32.02,32.03,31.99,32.0,24972.0,29.2886,29.2978,29.2612,29.2703,24972.0
2021-12-30 15:35:00,32.0,32.02,31.99,32.02,35154.0,29.2703,29.2886,29.2612,29.2886,35154.0
2021-12-30 15:40:00,32.02,32.02,31.97,31.99,30140.0,29.2886,29.2886,29.2429,29.2612,30140.0
2021-12-30 15:45:00,31.98,32.0,31.95,31.98,35714.0,29.252,29.2703,29.2246,29.252,35714.0
2021-12-30 15:50:00,31.98,31.98,31.91,31.94,85696.0,29.252,29.252,29.188,29.2155,85696.0
2021-12-30 15:55:00,31.93,31.94,31.86,31.91,221862.0,29.2063,29.2155,29.1423,29.188,221862.0
2021-12-31 09:30:00,31.84,32.05,31.84,31.98,49478.0,29.124,29.3161,29.124,29.252,49478.0
2021-12-31 09:35:00,31.99,32.01,31.95,32.0,7700.0,29.2612,29.2795,29.2246,29.2703,7700.0
2021-12-31 09:40:00,32.01,32.02,31.96,31.97,18770.0,29.2795,29.2886,29.2338,29.2429,18770.0
2021-12-31 09:45:00,31.96,31.97,31.8,31.85,35974.0,29.2338,29.2429,29.0874,29.1331,35974.0
2021-12-31 09:50:00,31.86,31.89,31.82,31.84,16886.0,29.1423,29.1697,29.1057,29.124,16886.0
2021-12-31 09:55:00,31.84,31.86,31.78,31.78,9798.0,29.124,29.1423,29.0691,29.0691,9798.0
2021-12-31 10:00:00,31.8,31.84,31.78,31.84,29236.0,29.0874,29.124,29.0691,29.124,29236.0
2021-12-31 10:05:00,31.83,31.86,31.83,31.85,14384.0,29.1148,29.1423,29.1148,29.1331,14384.0
2021-12-31 10:10:00,31.84,31.88,31.84,31.87,5076.0,29.124,29.1606,29.124,29.1514,5076.0
2021-12-31 10:15:00,31.86,31.93,31.86,31.93,14342.0,29.1423,29.2063,29.1423,29.2063,14342.0
2021-12-31 10:20:00,31.92,31.93,31.91,31.91,12768.0,29.1972,29.2063,29.188,29.188,12768.0
2021-12-31 10:25:00,31.91,31.92,31.87,31.89,23110.0,29.188,29.1972,29.1514,29.1697,23110.0
2021-12-31 10:30:00,31.89,31.89,31.77,31.77,22376.0,29.1697,29.1697,29.06,29.06,22376.0
2021-12-31 10:35:00,31.77,31.8,31.75,31.79,26030.0,29.06,29.0874,29.0417,29.0783,26030.0
2021-12-31 10:40:00,31.8,31.82,31.79,31.81,15104.0,29.0874,29.1057,29.0783,29.0966,15104.0
2021-12-31 10:45:00,31.81,31.84,31.81,31.83,22898.0,29.0966,29.124,29.0966,29.1148,22898.0
2021-12-31 10:50:00,31.83,31.86,31.82,31.85,26752.0,29.1148,29.1423,29.1057,29.1331,26752.0
2021-12-31 10:55:00,31.85,31.89,31.85,31.88,10258.0,29.1331,29.1697,29.1331,29.1606,10258.0
2021-12-31 11:00:00,31.89,31.9,31.87,31.89,14866.0,29.1697,29.1789,29.1514,29.1697,14866.0
2021-12-31 11:05:00,31.89,31.9,31.88,31.89,13618.0,29.1697,29.1789,29.1606,29.1697,13618.0
2021-12-31 11:10:00,31.89,31.93,31.89,31.9,10376.0,29.1697,29.2063,29.1697,29.1789,10376.0
2021-12-31 11:15:00,31.9,31.92,31.9,31.9,13516.0,29.1789,29.1972,29.1789,29.1789,13516.0
2021-12-31 11:20:00,31.9,31.92,31.89,31.89,14632.0,29.1789,29.1972,29.1697,29.1697,14632.0
2021-12-31 11:25:00,31.88,31.88,31.86,31.86,7236.0,29.1606,29.1606,29.1423,29.1423,7236.0
2021-12-31 11:30:00,31.86,31.9,31.86,31.9,18048.0,29.1423,29.1789,29.1423,29.1789,18048.0
2021-12-31 11:35:00,31.91,31.92,31.9,31.91,8592.0,29.188,29.1972,29.1789,29.188,8592.0
2021-12-31 11:40:00,31.91,31.93,31.91,31.92,9430.0,29.188,29.2063,29.188,29.1972,9430.0
2021-12-31 11:45:00,31.92,31.92,31.9,31.91,10182.0,29.1972,29.1972,29.1789,29.188,10182.0
2021-12-31 11:50:00,31.91,31.91,31.86,31.87,9370.0,29.188,29.188,29.1423,29.1514,9370.0
2021-12-31 11:55:00,31.87,31.89,31.85,31.85,10374.0,29.1514,29.1697,29.1331,29.1331,10374.0
2021-12-31 12:00:00,31.85,31.86,31.84,31.86,20412.0,29.1331,29.1423,29.124,29.1423,20412.0
2021-12-31 12:05:00,31.86,31.89,31.86,31.88,8572.0,29.1423,29.1697,29.1423,29.1606,8572.0
2021-12-31 12:10:00,31.87,31.87,31.85,31.86,14370.0,29.1514,29.1514,29.1331,29.1423,14370.0
2021-12-31 12:15:00,31.86,31.86,31.84,31.84,5914.0,29.1423,29.1423,29.124,29.124,5914.0
2021-12-31 12:20:00,31.85,31.89,31.85,31.89,14030.0,29.1331,29.1697,29.1331,29.1697,14030.0
2021-12-31 12:25:00,31.9,31.91,31.89,31.9,11788.0,29.1789,29.188,29.1697,29.1789,11788.0
2021-12-31 12:30:00,31.9,31.91,31.89,31.91,9422.0,29.1789,29.188,29.1697,29.188,9422.0
2021-12-31 12:35:00,31.92,31.94,31.91,31.94,17926.0,29.1972,29.2155,29.188,29.2155,17926.0
2021-12-31 12:40:00,31.95,31.97,31.93,31.96,13462.0,29.2246,29.2429,29.2063,29.2338,13462.0
2021-12-31 12:45:00,31.97,31.98,31.96,31.98,10838.0,29.2429,29.252,29.2338,29.252,10838.0
2021-12-31 12:50:00,31.98,32.0,31.98,32.0,5984.0,29.252,29.2703,29.252,29.2703,5984.0
2021-12-31 12:55:00,31.99,32.04,31.99,32.02,17046.0,29.2612,29.3069,29.2612,29.2886,17046.0
2021-12-31 13:00:00,32.03,32.05,32.03,32.04,9222.0,29.2978,29.3161,29.2978,29.3069,9222.0
2021-12-31 13:05:00,32.05,32.06,32.04,32.04,10470.0,29.3161,29.3252,29.3069,29.3069,10470.0
2021-12-31 13:10:00,32.04,32.04,32.01,32.01,12148.0,29.3069,29.3069,29.2795,29.2795,12148.0
2021-12-31 13:15:00,32.01,32.01,31.99,31.99,12890.0,29.2795,29.2795,29.2612,29.2612,12890.0
2021-12-31 13:20:00,31.99,32.02,31.99,32.0,13728.0,29.2612,29.2886,29.2612,29.2703,13728.0
2021-12-31 13:25:00,32.0,32.03,32.0,32.03,6400.0,29.2703,29.2978,29.2703,29.2978,6400.0
2021-12-31 13:30:00,32.03,32.05,32.02,32.05,10358.0,29.2978,29.3161,29.2886,29.3161,10358.0
2021-12-31 13:35:00,32.05,32.06,32.02,32.03,21086.0,29.3161,29.3252,29.2886,29.2978,21086.0
2021-12-31 13:40:00,32.03,32.03,31.99,32.0,8230.0,29.2978,29.2978,29.2612,29.2703,8230.0
2021-12-31 13:45:00,32.0,32.01,31.99,32.0,10014.0,29.2703,29.2795,29.2612,29.2703,10014.0
2021-12-31 13:50:00,32.0,32.05,32.0,32.04,11600.0,29.2703,29.3161,29.2703,29.3069,11600.0
2021-12-31 13:55:00,32.04,32.06,32.04,32.06,13804.0,29.3069,29.3252,29.3069,29.3252,13804.0
2021-12-31 14:00:00,32.06,32.06,32.04,32.06,9976.0,29.3252,29.3252,29.3069,29.3252,9976.0
2021-12-31 14:05:00,32.06,32.08,32.06,32.07,13862.0,29.3252,29.3435,29.3252,29.3344,13862.0
2021-12-31 14:10:00,32.07,32.07,32.05,32.06,11350.0,29.3344,29.3344,29.3161,29.3252,11350.0
2021-12-31 14:15:00,32.06,32.06,32.02,32.02,13006.0,29.3252,29.3252,29.2886,29.2886,13006.0
2021-12-31 14:20:00,32.02,32.04,32.02,32.04,8160.0,29.2886,29.3069,29.2886,29.3069,8160.0
2021-12-31 14:25:00,32.03,32.05,32.02,32.02,36452.0,29.2978,29.3161,29.2886,29.2886,36452.0
2021-12-31 14:30:00,32.02,32.08,32.02,32.07,13016.0,29.2886,29.3435,29.2886,29.3344,13016.0
2021-12-31 14:35:00,32.07,32.09,32.05,32.09,26794.0,29.3344,29.3527,29.3161,29.3527,26794.0
2021-12-31 14:40:00,32.09,32.09,32.06,32.06,10276.0,29.3527,29.3527,29.3252,29.3252,10276.0
2021-12-31 14:45:00,32.06,32.07,32.03,32.03,21012.0,29.3252,29.3344,29.2978,29.2978,21012.0
2021-12-31 14:50:00,32.03,32.03,32.02,32.02,6920.0,29.2978,29.2978,29.2886,29.2886,6920.0
2021-12-31 14:55:00,32.02,32.04,32.02,32.03,19396.0,29.2886,29.3069,29.2886,29.2978,19396.0
2021-12-31 15:00:00,32.03,32.07,32.03,32.06,20106.0,29.2978,29.3344,29.2978,29.3252,20106.0
2021-12-31 15:05:00,32.06,32.06,32.04,32.06,18036.0,29.3252,29.3252,29.3069,29.3252,18036.0
2021-12-31 15:10:00,32.06,32.08,32.03,32.03,16124.0,29.3252,29.3435,29.2978,29.2978,16124.0
2021-12-31 15:15:00,32.03,32.08,32.02,32.08,22766.0,29.2978,29.3435,29.2886,29.3435,22766.0
2021-12-31 15:20:00,32.07,32.08,32.03,32.07,16696.0,29.3344,29.3435,29.2978,29.3344,16696.0
2021-12-31 15:25:00,32.07,32.09,32.06,32.08,20584.0,29.3344,29.3527,29.3252,29.3435,20584.0
2021-12-31 15:30:00,32.08,32.1,32.06,32.07,26586.0,29.3435,29.3618,29.3252,29.3344,26586.0
2021-12-31 15:35:00,32.07,32.09,32.07,32.09,42444.0,29.3344,29.3527,29.3344,29.3527,42444.0
2021-12-31 15:40:00,32.09,32.11,32.07,32.11,49644.0,29.3527,29.371,29.3344,29.371,49644.0
2021-12-31 15:45:00,32.1,32.16,32.1,32.13,35786.0,29.3618,29.4167,29.3618,29.3893,35786.0
2021-12-31 15:50:00,32.13,32.16,32.02,32.02,64130.0,29.3893,29.4167,29.2886,29.2886,64130.0
2021-12-31 15:55:00,32.02,32.06,32.02,32.03,177716.0,29.2886,29.3252,29.2886,29.2978,177716.0
2022-01-03 09:30:00,31.92,32.05,31.86,31.93,242184.0,29.1972,29.3161,29.1423,29.2063,242184.0
2022-01-03 09:35:00,31.95,32.02,31.92,31.92,92270.0,29.2246,29.2886,29.1972,29.1972,92270.0
2022-01-03 09:40:00,31.95,31.96,31.86,31.91,43486.0,29.2246,29.2338,29.1423,29.188,43486.0
2022-01-03 09:45:00,31.92,31.98,31.8,31.86,76286.0,29.1972,29.252,29.0874,29.1423,76286.0
2022-01-03 09:50:00,31.86,31.87,31.72,31.8,119558.0,29.1423,29.1514,29.0142,29.0874,119558.0
2022-01-03 09:55:00,31.79,31.8,31.72,31.73,49834.0,29.0783,29.0874,29.0142,29.0234,49834.0
2022-01-03 10:00:00,31.72,31.76,31.6,31.61,84548.0,29.0142,29.0508,28.9045,28.9136,84548.0
2022-01-03 10:05:00,31.6,31.7,31.59,31.63,78234.0,28.9045,28.9959,28.8953,28.9319,78234.0
2022-01-03 10:10:00,31.63,31.66,31.59,31.64,42652.0,28.9319,28.9593,28.8953,28.9411,42652.0
2022-01-03 10:15:00,31.64,31.74,31.61,31.73,31014.0,28.9411,29.0325,28.9136,29.0234,31014.0
2022-01-03 10:20:00,31.73,31.73,31.63,31.63,68610.0,29.0234,29.0234,28.9319,28.9319,68610.0
2022-01-03 10:25:00,31.63,31.67,31.63,31.64,80510.0,28.9319,28.9685,28.9319,28.9411,80510.0
2022-01-03 10:30:00,31.64,31.64,31.46,31.46,78632.0,28.9411,28.9411,28.7764,28.7764,78632.0
2022-01-03 10:35:00,31.46,31.49,31.39,31.48,47250.0,28.7764,28.8038,28.7124,28.7947,47250.0
2022-01-03 10:40:00,31.48,31.51,31.42,31.42,36956.0,28.7947,28.8221,28.7398,28.7398,36956.0
2022-01-03 10:45:00,31.43,31.52,31.4,31.49,54958.0,28.749,28.8313,28.7215,28.8038,54958.0
2022-01-03 10:50:00,31.49,31.5,31.39,31.42,32888.0,28.8038,28.813,28.7124,28.7398,32888.0
2022-01-03 10:55:00,31.42,31.46,31.38,31.4,52326.0,28.7398,28.7764,28.7032,28.7215,52326.0
2022-01-03 11:00:00,31.42,31.42,31.29,31.3,86710.0,28.7398,28.7398,28.6209,28.6301,86710.0
2022-01-03 11:05:00,31.32,31.33,31.29,31.32,51916.0,28.6483,28.6575,28.6209,28.6483,51916.0
2022-01-03 11:10:00,31.32,31.35,31.24,31.25,92832.0,28.6483,28.6758,28.5752,28.5843,92832.0
2022-01-03 11:15:00,31.25,31.25,31.16,31.21,164054.0,28.5843,28.5843,28.502,28.5477,164054.0
2022-01-03 11:20:00,31.21,31.28,31.21,31.22,48444.0,28.5477,28.6118,28.5477,28.5569,48444.0
2022-01-03 11:25:00,31.22,31.24,31.18,31.23,37382.0,28.5569,28.5752,28.5203,28.566,37382.0
2022-01-03 11:30:00,31.22,31.24,31.18,31.18,63720.0,28.5569,28.5752,28.5203,28.5203,63720.0
2022-01-03 11:35:00,31.18,31.18,31.06,31.08,190020.0,28.5203,28.5203,28.4105,28.4288,190020.0
2022-01-03 11:40:00,31.08,31.18,31.08,31.17,106620.0,28.4288,28.5203,28.4288,28.5111,106620.0
2022-01-03 11:45:00,31.17,31.17,31.08,31.09,205412.0,28.5111,28.5111,28.4288,28.438,205412.0
2022-01-03 11:50:00,31.08,31.1,31.04,31.08,81970.0,28.4288,28.4471,28.3922,28.4288,81970.0
2022-01-03 11:55:00,31.09,31.12,31.05,31.12,101180.0,28.438,28.4654,28.4014,28.4654,101180.0
2022-01-03 12:00:00,31.13,31.17,31.09,31.17,28324.0,28.4746,28.5111,28.438,28.5111,28324.0
2022-01-03 12:05:00,31.17,31.2,31.15,31.18,73510.0,28.5111,28.5386,28.4928,28.5203,73510.0
2022-01-03 12:10:00,31.18,31.21,31.16,31.2,25638.0,28.5203,28.5477,28.502,28.5386,25638.0
2022-01-03 12:15:00,31.2,31.22,31.18,31.21,18974.0,28.5386,28.5569,28.5203,28.5477,18974.0
2022-01-03 12:20:00,31.22,31.25,31.21,31.25,16536.0,28.5569,28.5843,28.5477,28.5843,16536.0
2022-01-03 12:25:00,31.24,31.25,31.13,31.18,286170.0,28.5752,28.5843,28.4746,28.5203,286170.0
2022-01-03 12:30:00,31.17,31.17,31.13,31.14,61036.0,28.5111,28.5111,28.4746,28.4837,61036.0
2022-01-03 12:35:00,31.14,31.15,31.09,31.11,59964.0,28.4837,28.4928,28.438,28.4563,59964.0
2022-01-03 12:40:00,31.11,31.17,31.11,31.13,68086.0,28.4563,28.5111,28.4563,28.4746,68086.0
2022-01-03 12:45:00,31.13,31.13,31.1,31.13,25578.0,28.4746,28.4746,28.4471,28.4746,25578.0
2022-01-03 12:50:00,31.13,31.14,31.08,31.08,31468.0,28.4746,28.4837,28.4288,28.4288,31468.0
2022-01-03 12:55:00,31.08,31.09,31.04,31.05,43808.0,28.4288,28.438,28.3922,28.4014,43808.0
2022-01-03 13:00:00,31.05,31.05,30.98,31.0,43994.0,28.4014,28.4014,28.3374,28.3556,43994.0
2022-01-03 13:05:00,30.99,31.0,30.95,30.96,37432.0,28.3465,28.3556,28.3099,28.3191,37432.0
2022-01-03 13:10:00,30.96,31.0,30.93,30.98,27234.0,28.3191,28.3556,28.2916,28.3374,27234.0
2022-01-03 13:15:00,30.97,30.98,30.9,30.91,54206.0,28.3282,28.3374,28.2642,28.2733,54206.0
2022-01-03 13:20:00,30.91,30.91,30.83,30.85,65438.0,28.2733,28.2733,28.2001,28.2184,65438.0
2022-01-03 13:25:00,30.85,30.89,30.83,30.85,65978.0,28.2184,28.255,28.2001,28.2184,65978.0
2022-01-03 13:30:00,30.85,30.86,30.78,30.79,48796.0,28.2184,28.2276,28.1544,28.1636,48796.0
2022-01-03 13:35:00,30.81,30.85,30.79,30.85,20370.0,28.1819,28.2184,28.1636,28.2184,20370.0
2022-01-03 13:40:00,30.86,30.86,30.77,30.8,72140.0,28.2276,28.2276,28.1453,28.1727,72140.0
2022-01-03 13:45:00,30.8,30.87,30.77,30.87,57796.0,28.1727,28.2367,28.1453,28.2367,57796.0
2022-01-03 13:50:00,30.86,30.93,30.86,30.93,25372.0,28.2276,28.2916,28.2276,28.2916,25372.0
2022-01-03 13:55:00,30.94,31.0,30.93,30.99,34408.0,28.3008,28.3556,28.2916,28.3465,34408.0
2022-01-03 14:00:00,31.0,31.04,30.99,31.04,19028.0,28.3556,28.3922,28.3465,28.3922,19028.0
2022-01-03 14:05:00,31.04,31.1,31.04,31.1,16536.0,28.3922,28.4471,28.3922,28.4471,16536.0
2022-01-03 14:10:00,31.11,31.11,31.07,31.08,16414.0,28.4563,28.4563,28.4197,28.4288,16414.0
2022-01-03 14:15:00,31.07,31.09,31.04,31.09,34162.0,28.4197,28.438,28.3922,28.438,34162.0
2022-01-03 14:20:00,31.08,31.09,31.03,31.04,65160.0,28.4288,28.438,28.3831,28.3922,65160.0
2022-01-03 14:25:00,31.04,31.05,31.02,31.02,19636.0,28.3922,28.4014,28.3739,28.3739,19636.0
2022-01-03 14:30:00,31.02,31.06,31.02,31.05,66902.0,28.3739,28.4105,28.3739,28.4014,66902.0
2022-01-03 14:35:00,31.06,31.11,31.05,31.1,22528.0,28.4105,28.4563,28.4014,28.4471,22528.0
2022-01-03 14:40:00,31.11,31.16,31.11,31.16,23014.0,28.4563,28.502,28.4563,28.502,23014.0
2022-01-03 14:45:00,31.16,31.18,31.1,31.1,49206.0,28.502,28.5203,28.4471,28.4471,49206.0
2022-01-03 14:50:00,31.1,31.11,31.06,31.07,24326.0,28.4471,28.4563,28.4105,28.4197,24326.0
2022-01-03 14:55:00,31.07,31.08,31.03,31.05,41584.0,28.4197,28.4288,28.3831,28.4014,41584.0
2022-01-03 15:00:00,31.05,31.07,31.03,31.04,18818.0,28.4014,28.4197,28.3831,28.3922,18818.0
2022-01-03 15:05:00,31.05,31.07,31.04,31.04,43972.0,28.4014,28.4197,28.3922,28.3922,43972.0
2022-01-03 15:10:00,31.04,31.06,31.01,31.01,20914.0,28.3922,28.4105,28.3648,28.3648,20914.0
2022-01-03 15:15:00,31.01,31.03,30.96,30.97,41402.0,28.3648,28.3831,28.3191,28.3282,41402.0
2022-01-03 15:20:00,30.97,30.99,30.96,30.96,19882.0,28.3282,28.3465,28.3191,28.3191,19882.0
2022-01-03 15:25:00,30.97,30.99,30.95,30.98,69038.0,28.3282,28.3465,28.3099,28.3374,69038.0
2022-01-03 15:30:00,30.98,31.0,30.93,31.0,64000.0,28.3374,28.3556,28.2916,28.3556,64000.0
2022-01-03 15:35:00,31.0,31.05,30.99,31.0,71474.0,28.3556,28.4014,28.3465,28.3556,71474.0
2022-01-03 15:40:00,30.99,31.02,30.95,30.97,60898.0,28.3465,28.3739,28.3099,28.3282,60898.0
2022-01-03 15:45:00,30.97,31.03,30.97,31.03,86150.0,28.3282,28.3831,28.3282,28.3831,86150.0
2022-01-03 15:50:00,31.03,31.11,31.0,31.02,137796.0,28.3831,28.4563,28.3556,28.3739,137796.0
2022-01-03 15:55:00,31.01,31.01,30.93,30.99,330056.0,28.3648,28.3648,28.2916,28.3465,330056.0
2022-01-04 09:30:00,30.95,31.15,30.92,31.14,180902.0,28.3099,28.4928,28.2825,28.4837,180902.0
2022-01-04 09:35:00,31.14,31.2,31.13,31.15,40026.0,28.4837,28.5386,28.4746,28.4928,40026.0
2022-01-04 09:40:00,31.15,31.21,31.08,31.21,29242.0,28.4928,28.5477,28.4288,28.5477,29242.0
2022-01-04 09:45:00,31.2,31.21,31.03,31.04,32358.0,28.5386,28.5477,28.3831,28.3922,32358.0
2022-01-04 09:50:00,31.02,31.13,31.0,31.13,38406.0,28.3739,28.4746,28.3556,28.4746,38406.0
2022-01-04 09:55:00,31.12,31.2,31.1,31.17,39128.0,28.4654,28.5386,28.4471,28.5111,39128.0
2022-01-04 10:00:00,31.17,31.3,31.17,31.27,43610.0,28.5111,28.6301,28.5111,28.6026,43610.0
2022-01-04 10:05:00,31.27,31.35,31.23,31.33,56638.0,28.6026,28.6758,28.566,28.6575,56638.0
2022-01-04 10:10:00,31.34,31.36,31.31,31.32,30552.0,28.6666,28.6849,28.6392,28.6483,30552.0
2022-01-04 10:15:00,31.32,31.36,31.3,31.31,47336.0,28.6483,28.6849,28.6301,28.6392,47336.0
2022-01-04 10:20:00,31.31,31.34,31.27,31.3,27444.0,28.6392,28.6666,28.6026,28.6301,27444.0
2022-01-04 10:25:00,31.3,31.41,31.28,31.41,34494.0,28.6301,28.7307,28.6118,28.7307,34494.0
2022-01-04 10:30:00,31.41,31.45,31.39,31.43,70370.0,28.7307,28.7673,28.7124,28.749,70370.0
2022-01-04 10:35:00,31.43,31.46,31.42,31.44,37534.0,28.749,28.7764,28.7398,28.7581,37534.0
2022-01-04 10:40:00,31.43,31.46,31.36,31.36,58494.0,28.749,28.7764,28.6849,28.6849,58494.0
2022-01-04 10:45:00,31.36,31.4,31.32,31.36,72952.0,28.6849,28.7215,28.6483,28.6849,72952.0
2022-01-04 10:50:00,31.37,31.39,31.32,31.37,65556.0,28.6941,28.7124,28.6483,28.6941,65556.0
2022-01-04 10:55:00,31.38,31.39,31.29,31.34,26588.0,28.7032,28.7124,28.6209,28.6666,26588.0
2022-01-04 11:00:00,31.34,31.43,31.31,31.39,87802.0,28.6666,28.749,28.6392,28.7124,87802.0
2022-01-04 11:05:00,31.39,31.42,31.38,31.4,26292.0,28.7124,28.7398,28.7032,28.7215,26292.0
2022-01-04 11:10:00,31.41,31.45,31.35,31.43,46966.0,28.7307,28.7673,28.6758,28.749,46966.0
2022-01-04 11:15:00,31.44,31.45,31.39,31.41,11578.0,28.7581,28.7673,28.7124,28.7307,11578.0
2022-01-04 11:20:00,31.41,31.42,31.38,31.4,31240.0,28.7307,28.7398,28.7032,28.7215,31240.0
2022-01-04 11:25:00,31.4,31.45,31.4,31.43,36376.0,28.7215,28.7673,28.7215,28.749,36376.0
2022-01-04 11:30:00,31.44,31.46,31.4,31.46,41542.0,28.7581,28.7764,28.7215,28.7764,41542.0
2022-01-04 11:35:00,31.45,31.45,31.39,31.39,29230.0,28.7673,28.7673,28.7124,28.7124,29230.0
2022-01-04 11:40:00,31.39,31.39,31.33,31.35,26322.0,28.7124,28.7124,28.6575,28.6758,26322.0
2022-01-04 11:45:00,31.36,31.43,31.36,31.42,22340.0,28.6849,28.749,28.6849,28.7398,22340.0
2022-01-04 11:50:00,31.41,31.42,31.38,31.42,18674.0,28.7307,28.7398,28.7032,28.7398,18674.0
2022-01-04 11:55:00,31.42,31.45,31.4,31.45,27418.0,28.7398,28.7673,28.7215,28.7673,27418.0
2022-01-04 12:00:00,31.43,31.45,31.41,31.43,15250.0,28.749,28.7673,28.7307,28.749,15250.0
2022-01-04 12:05:00,31.43,31.47,31.43,31.45,26958.0,28.749,28.7856,28.749,28.7673,26958.0
2022-01-04 12:10:00,31.43,31.45,31.39,31.39,14480.0,28.749,28.7673,28.7124,28.7124,14480.0
2022-01-04 12:15:00,31.4,31.41,31.38,31.4,22838.0,28.7215,28.7307,28.7032,28.7215,22838.0
2022-01-04 12:20:00,31.4,31.43,31.39,31.42,12348.0,28.7215,28.749,28.7124,28.7398,12348.0
2022-01-04 12:25:00,31.41,31.42,31.36,31.36,17958.0,28.7307,28.7398,28.6849,28.6849,17958.0
2022-01-04 12:30:00,31.36,31.36,31.34,31.36,35044.0,28.6849,28.6849,28.6666,28.6849,35044.0
2022-01-04 12:35:00,31.36,31.36,31.33,31.33,15292.0,28.6849,28.6849,28.6575,28.6575,15292.0
2022-01-04 12:40:00,31.33,31.33,31.3,31.31,19294.0,28.6575,28.6575,28.6301,28.6392,19294.0
2022-01-04 12:45:00,31.3,31.33,31.3,31.32,13614.0,28.6301,28.6575,28.6301,28.6483,13614.0
2022-01-04 12:50:00,31.33,31.34,31.31,31.34,13278.0,28.6575,28.6666,28.6392,28.6666,13278.0
2022-01-04 12:55:00,31.34,31.34,31.28,31.29,38602.0,28.6666,28.6666,28.6118,28.6209,38602.0
2022-01-04 13:00:00,31.28,31.28,31.25,31.27,15878.0,28.6118,28.6118,28.5843,28.6026,15878.0
2022-01-04 13:05:00,31.28,31.33,31.28,31.32,7300.0,28.6118,28.6575,28.6118,28.6483,7300.0
2022-01-04 13:10:00,31.32,31.36,31.32,31.34,23500.0,28.6483,28.6849,28.6483,28.6666,23500.0
2022-01-04 13:15:00,31.34,31.34,31.29,31.33,17820.0,28.6666,28.6666,28.6209,28.6575,17820.0
2022-01-04 13:20:00,31.34,31.35,31.29,31.31,37348.0,28.6666,28.6758,28.6209,28.6392,37348.0
2022-01-04 13:25:00,31.3,31.31,31.27,31.29,25764.0,28.6301,28.6392,28.6026,28.6209,25764.0
2022-01-04 13:30:00,31.27,31.27,31.23,31.23,24948.0,28.6026,28.6026,28.566,28.566,24948.0
2022-01-04 13:35:00,31.24,31.24,31.19,31.19,46656.0,28.5752,28.5752,28.5294,28.5294,46656.0
2022-01-04 13:40:00,31.2,31.2,31.16,31.16,31972.0,28.5386,28.5386,28.502,28.502,31972.0
2022-01-04 13:45:00,31.17,31.2,31.16,31.18,13828.0,28.5111,28.5386,28.502,28.5203,13828.0
2022-01-04 13:50:00,31.18,31.19,31.11,31.12,27120.0,28.5203,28.5294,28.4563,28.4654,27120.0
2022-01-04 13:55:00,31.13,31.13,31.08,31.1,53148.0,28.4746,28.4746,28.4288,28.4471,53148.0
2022-01-04 14:00:00,31.1,31.18,31.1,31.18,26306.0,28.4471,28.5203,28.4471,28.5203,26306.0
2022-01-04 14:05:00,31.17,31.18,31.16,31.18,17868.0,28.5111,28.5203,28.502,28.5203,17868.0
2022-01-04 14:10:00,31.18,31.21,31.18,31.2,6424.0,28.5203,28.5477,28.5203,28.5386,6424.0
2022-01-04 14:15:00,31.19,31.21,31.18,31.18,20526.0,28.5294,28.5477,28.5203,28.5203,20526.0
2022-01-04 14:20:00,31.18,31.18,31.15,31.15,24924.0,28.5203,28.5203,28.4928,28.4928,24924.0
2022-01-04 14:25:00,31.15,31.18,31.15,31.17,44022.0,28.4928,28.5203,28.4928,28.5111,44022.0
2022-01-04 14:30:00,31.17,31.21,31.17,31.17,31758.0,28.5111,28.5477,28.5111,28.5111,31758.0
2022-01-04 14:35:00,31.17,31.18,31.13,31.13,18750.0,28.5111,28.5203,28.4746,28.4746,18750.0
2022-01-04 14:40:00,31.13,31.16,31.13,31.15,32474.0,28.4746,28.502,28.4746,28.4928,32474.0
2022-01-04 14:45:00,31.15,31.17,31.14,31.17,25240.0,28.4928,28.5111,28.4837,28.5111,25240.0
2022-01-04 14:50:00,31.18,31.21,31.16,31.18,38524.0,28.5203,28.5477,28.502,28.5203,38524.0
2022-01-04 14:55:00,31.17,31.18,31.16,31.17,25118.0,28.5111,28.5203,28.502,28.5111,25118.0
2022-01-04 15:00:00,31.17,31.23,31.17,31.22,27356.0,28.5111,28.566,28.5111,28.5569,27356.0
2022-01-04 15:05:00,31.22,31.23,31.18,31.2,40146.0,28.5569,28.566,28.5203,28.5386,40146.0
2022-01-04 15:10:00,31.2,31.22,31.17,31.17,45438.0,28.5386,28.5569,28.5111,28.5111,45438.0
2022-01-04 15:15:00,31.18,31.18,31.11,31.12,63556.0,28.5203,28.5203,28.4563,28.4654,63556.0
2022-01-04 15:20:00,31.13,31.23,31.13,31.23,92116.0,28.4746,28.566,28.4746,28.566,92116.0
2022-01-04 15:25:00,31.23,31.25,31.23,31.25,56706.0,28.566,28.5843,28.566,28.5843,56706.0
2022-01-04 15:30:00,31.25,31.25,31.18,31.18,119012.0,28.5843,28.5843,28.5203,28.5203,119012.0
2022-01-04 15:35:00,31.18,31.22,31.16,31.16,47306.0,28.5203,28.5569,28.502,28.502,47306.0
2022-01-04 15:40:00,31.15,31.21,31.15,31.2,45962.0,28.4928,28.5477,28.4928,28.5386,45962.0
2022-01-04 15:45:00,31.19,31.23,31.19,31.21,55994.0,28.5294,28.566,28.5294,28.5477,55994.0
2022-01-04 15:50:00,31.21,31.33,31.17,31.21,258726.0,28.5477,28.6575,28.5111,28.5477,258726.0
2022-01-04 15:55:00,31.21,31.21,31.14,31.18,386884.0,28.5477,28.5477,28.4837,28.5203,386884.0
2022-01-05 09:30:00,31.18,31.28,31.14,31.14,68270.0,28.5203,28.6118,28.4837,28.4837,68270.0
2022-01-05 09:35:00,31.13,31.16,31.07,31.1,17952.0,28.4746,28.502,28.4197,28.4471,17952.0
2022-01-05 09:40:00,31.15,31.18,31.11,31.15,14492.0,28.4928,28.5203,28.4563,28.4928,14492.0
2022-01-05 09:45:00,31.14,31.15,31.09,31.15,23794.0,28.4837,28.4928,28.438,28.4928,23794.0
2022-01-05 09:50:00,31.15,31.18,31.12,31.16,33076.0,28.4928,28.5203,28.4654,28.502,33076.0
2022-01-05 09:55:00,31.18,31.23,31.17,31.18,66044.0,28.5203,28.566,28.5111,28.5203,66044.0
2022-01-05 10:00:00,31.18,31.24,31.14,31.18,64252.0,28.5203,28.5752,28.4837,28.5203,64252.0
2022-01-05 10:05:00,31.19,31.28,31.18,31.25,57098.0,28.5294,28.6118,28.5203,28.5843,57098.0
2022-01-05 10:10:00,31.25,31.34,31.23,31.34,53712.0,28.5843,28.6666,28.566,28.6666,53712.0
2022-01-05 10:15:00,31.35,31.4,31.35,31.38,42842.0,28.6758,28.7215,28.6758,28.7032,42842.0
2022-01-05 10:20:00,31.37,31.41,31.36,31.39,153576.0,28.6941,28.7307,28.6849,28.7124,153576.0
2022-01-05 10:25:00,31.38,31.5,31.38,31.48,71118.0,28.7032,28.813,28.7032,28.7947,71118.0
2022-01-05 10:30:00,31.48,31.51,31.35,31.35,116104.0,28.7947,28.8221,28.6758,28.6758,116104.0
2022-01-05 10:35:00,31.36,31.4,31.3,31.33,91138.0,28.6849,28.7215,28.6301,28.6575,91138.0
2022-01-05 10:40:00,31.33,31.33,31.24,31.27,34882.0,28.6575,28.6575,28.5752,28.6026,34882.0
2022-01-05 10:45:00,31.26,31.31,31.25,31.31,84022.0,28.5935,28.6392,28.5843,28.6392,84022.0
2022-01-05 10:50:00,31.32,31.35,31.29,31.35,46464.0,28.6483,28.6758,28.6209,28.6758,46464.0
2022-01-05 10:55:00,31.35,31.36,31.29,31.35,35368.0,28.6758,28.6849,28.6209,28.6758,35368.0
2022-01-05 11:00:00,31.35,31.36,31.29,31.29,21492.0,28.6758,28.6849,28.6209,28.6209,21492.0
2022-01-05 11:05:00,31.29,31.33,31.27,31.31,26156.0,28.6209,28.6575,28.6026,28.6392,26156.0
2022-01-05 11:10:00,31.31,31.34,31.31,31.32,22740.0,28.6392,28.6666,28.6392,28.6483,22740.0
2022-01-05 11:15:00,31.32,31.41,31.32,31.39,28266.0,28.6483,28.7307,28.6483,28.7124,28266.0
2022-01-05 11:20:00,31.38,31.39,31.34,31.36,24540.0,28.7032,28.7124,28.6666,28.6849,24540.0
2022-01-05 11:25:00,31.36,31.36,31.32,31.35,20390.0,28.6849,28.6849,28.6483,28.6758,20390.0
2022-01-05 11:30:00,31.35,31.35,31.3,31.31,18914.0,28.6758,28.6758,28.6301,28.6392,18914.0
2022-01-05 11:35:00,31.31,31.32,31.25,31.27,55040.0,28.6392,28.6483,28.5843,28.6026,55040.0
2022-01-05 11:40:00,31.27,31.28,31.22,31.24,14186.0,28.6026,28.6118,28.5569,28.5752,14186.0
2022-01-05 11:45:00,31.25,31.25,31.22,31.24,17572.0,28.5843,28.5843,28.5569,28.5752,17572.0
2022-01-05 11:50:00,31.24,31.25,31.2,31.22,17706.0,28.5752,28.5843,28.5386,28.5569,17706.0
2022-01-05 11:55:00,31.23,31.25,31.23,31.25,22802.0,28.566,28.5843,28.566,28.5843,22802.0
2022-01-05 12:00:00,31.25,31.26,31.24,31.26,13474.0,28.5843,28.5935,28.5752,28.5935,13474.0
2022-01-05 12:05:00,31.25,31.25,31.23,31.24,25656.0,28.5843,28.5843,28.566,28.5752,25656.0
2022-01-05 12:10:00,31.23,31.25,31.23,31.24,17026.0,28.566,28.5843,28.566,28.5752,17026.0
2022-01-05 12:15:00,31.25,31.25,31.24,31.24,11934.0,28.5843,28.5843,28.5752,28.5752,11934.0
2022-01-05 12:20:00,31.24,31.25,31.18,31.2,31006.0,28.5752,28.5843,28.5203,28.5386,31006.0
2022-01-05 12:25:00,31.2,31.24,31.2,31.24,11576.0,28.5386,28.5752,28.5386,28.5752,11576.0
2022-01-05 12:30:00,31.24,31.24,31.22,31.23,22298.0,28.5752,28.5752,28.5569,28.566,22298.0
2022-01-05 12:35:00,31.23,31.23,31.16,31.2,35644.0,28.566,28.566,28.502,28.5386,35644.0
2022-01-05 12:40:00,31.19,31.21,31.18,31.2,13738.0,28.5294,28.5477,28.5203,28.5386,13738.0
2022-01-05 12:45:00,31.19,31.23,31.19,31.23,15790.0,28.5294,28.566,28.5294,28.566,15790.0
2022-01-05 12:50:00,31.22,31.25,31.21,31.24,8858.0,28.5569,28.5843,28.5477,28.5752,8858.0
2022-01-05 12:55:00,31.25,31.25,31.23,31.25,20484.0,28.5843,28.5843,28.566,28.5843,20484.0
2022-01-05 13:00:00,31.25,31.25,31.22,31.24,16386.0,28.5843,28.5843,28.5569,28.5752,16386.0
2022-01-05 13:05:00,31.24,31.25,31.24,31.25,17404.0,28.5752,28.5843,28.5752,28.5843,17404.0
2022-01-05 13:10:00,31.25,31.25,31.19,31.23,17472.0,28.5843,28.5843,28.5294,28.566,17472.0
2022-01-05 13:15:00,31.23,31.25,31.2,31.22,18320.0,28.566,28.5843,28.5386,28.5569,18320.0
2022-01-05 13:20:00,31.21,31.24,31.21,31.21,19382.0,28.5477,28.5752,28.5477,28.5477,19382.0
2022-01-05 13:25:00,31.22,31.23,31.19,31.21,12876.0,28.5569,28.566,28.5294,28.5477,12876.0
2022-01-05 13:30:00,31.21,31.25,31.17,31.17,13640.0,28.5477,28.5843,28.5111,28.5111,13640.0
2022-01-05 13:35:00,31.18,31.19,31.16,31.19,21930.0,28.5203,28.5294,28.502,28.5294,21930.0
2022-01-05 13:40:00,31.2,31.23,31.19,31.23,11120.0,28.5386,28.566,28.5294,28.566,11120.0
2022-01-05 13:45:00,31.24,31.28,31.23,31.27,61638.0,28.5752,28.6118,28.566,28.6026,61638.0
2022-01-05 13:50:00,31.27,31.28,31.25,31.26,19970.0,28.6026,28.6118,28.5843,28.5935,19970.0
2022-01-05 13:55:00,31.27,31.29,31.24,31.25,30616.0,28.6026,28.6209,28.5752,28.5843,30616.0
2022-01-05 14:00:00,31.25,31.33,31.23,31.24,32402.0,28.5843,28.6575,28.566,28.5752,32402.0
2022-01-05 14:05:00,31.23,31.25,31.16,31.16,24782.0,28.566,28.5843,28.502,28.502,24782.0
2022-01-05 14:10:00,31.16,31.17,31.05,31.07,23358.0,28.502,28.5111,28.4014,28.4197,23358.0
2022-01-05 14:15:00,31.07,31.13,31.07,31.08,23596.0,28.4197,28.4746,28.4197,28.4288,23596.0
2022-01-05 14:20:00,31.09,31.13,31.08,31.13,63028.0,28.438,28.4746,28.4288,28.4746,63028.0
2022-01-05 14:25:00,31.13,31.16,31.06,31.08,69476.0,28.4746,28.502,28.4105,28.4288,69476.0
2022-01-05 14:30:00,31.08,31.11,30.99,31.0,82498.0,28.4288,28.4563,28.3465,28.3556,82498.0
2022-01-05 14:35:00,30.99,31.06,30.99,31.0,41710.0,28.3465,28.4105,28.3465,28.3556,41710.0
2022-01-05 14:40:00,31.0,31.0,30.97,30.97,42672.0,28.3556,28.3556,28.3282,28.3282,42672.0
2022-01-05 14:45:00,30.97,30.99,30.93,30.95,31058.0,28.3282,28.3465,28.2916,28.3099,31058.0
2022-01-05 14:50:00,30.95,30.98,30.91,30.95,18900.0,28.3099,28.3374,28.2733,28.3099,18900.0
2022-01-05 14:55:00,30.93,30.95,30.89,30.95,24156.0,28.2916,28.3099,28.255,28.3099,24156.0
2022-01-05 15:00:00,30.95,30.97,30.89,30.92,57402.0,28.3099,28.3282,28.255,28.2825,57402.0
2022-01-05 15:05:00,30.92,30.93,30.86,30.86,33318.0,28.2825,28.2916,28.2276,28.2276,33318.0
2022-01-05 15:10:00,30.87,30.87,30.83,30.84,34126.0,28.2367,28.2367,28.2001,28.2093,34126.0
2022-01-05 15:15:00,30.84,30.89,30.8,30.88,20676.0,28.2093,28.255,28.1727,28.2459,20676.0
2022-01-05 15:20:00,30.89,30.89,30.83,30.84,51498.0,28.255,28.255,28.2001,28.2093,51498.0
2022-01-05 15:25:00,30.84,30.88,30.83,30.85,54786.0,28.2093,28.2459,28.2001,28.2184,54786.0
2022-01-05 15:30:00,30.84,30.86,30.79,30.85,82384.0,28.2093,28.2276,28.1636,28.2184,82384.0
2022-01-05 15:35:00,30.85,30.88,30.82,30.83,101094.0,28.2184,28.2459,28.191,28.2001,101094.0
2022-01-05 15:40:00,30.83,30.86,30.81,30.82,86928.0,28.2001,28.2276,28.1819,28.191,86928.0
2022-01-05 15:45:00,30.82,30.84,30.78,30.78,58114.0,28.191,28.2093,28.1544,28.1544,58114.0
2022-01-05 15:50:00,30.78,30.82,30.71,30.82,195858.0,28.1544,28.191,28.0904,28.191,195858.0
2022-01-05 15:55:00,30.82,30.83,30.74,30.77,333208.0,28.191,28.2001,28.1178,28.1453,333208.0
2022-01-06 09:30:00,30.79,31.0,30.74,30.75,104550.0,28.1636,28.3556,28.1178,28.127,104550.0
2022-01-06 09:35:00,30.77,30.9,30.75,30.89,19002.0,28.1453,28.2642,28.127,28.255,19002.0
2022-01-06 09:40:00,30.9,30.92,30.77,30.82,36524.0,28.2642,28.2825,28.1453,28.191,36524.0
2022-01-06 09:45:00,30.82,30.84,30.75,30.77,48162.0,28.191,28.2093,28.127,28.1453,48162.0
2022-01-06 09:50:00,30.78,30.88,30.77,30.77,57660.0,28.1544,28.2459,28.1453,28.1453,57660.0
2022-01-06 09:55:00,30.79,30.85,30.78,30.83,22974.0,28.1636,28.2184,28.1544,28.2001,22974.0
2022-01-06 10:00:00,30.83,30.94,30.83,30.93,122564.0,28.2001,28.3008,28.2001,28.2916,122564.0
2022-01-06 10:05:00,30.92,30.96,30.89,30.95,40892.0,28.2825,28.3191,28.255,28.3099,40892.0
2022-01-06 10:10:00,30.93,30.97,30.9,30.93,42390.0,28.2916,28.3282,28.2642,28.2916,42390.0
2022-01-06 10:15:00,30.92,31.02,30.92,30.96,42138.0,28.2825,28.3739,28.2825,28.3191,42138.0
2022-01-06 10:20:00,30.96,30.97,30.88,30.88,26698.0,28.3191,28.3282,28.2459,28.2459,26698.0
2022-01-06 10:25:00,30.86,30.95,30.86,30.9,22386.0,28.2276,28.3099,28.2276,28.2642,22386.0
2022-01-06 10:30:00,30.9,31.03,30.9,30.99,26540.0,28.2642,28.3831,28.2642,28.3465,26540.0
2022-01-06 10:35:00,30.99,31.01,30.93,31.01,14244.0,28.3465,28.3648,28.2916,28.3648,14244.0
2022-01-06 10:40:00,31.02,31.02,30.97,30.98,17186.0,28.3739,28.3739,28.3282,28.3374,17186.0
2022-01-06 10:45:00,30.99,31.06,30.98,31.05,35514.0,28.3465,28.4105,28.3374,28.4014,35514.0
2022-01-06 10:50:00,31.04,31.04,30.93,30.93,59464.0,28.3922,28.3922,28.2916,28.2916,59464.0
2022-01-06 10:55:00,30.91,30.99,30.87,30.88,41574.0,28.2733,28.3465,28.2367,28.2459,41574.0
2022-01-06 11:00:00,30.88,30.9,30.82,30.85,32148.0,28.2459,28.2642,28.191,28.2184,32148.0
2022-01-06 11:05:00,30.84,30.85,30.75,30.77,48128.0,28.2093,28.2184,28.127,28.1453,48128.0
2022-01-06 11:10:00,30.78,30.84,30.78,30.83,16032.0,28.1544,28.2093,28.1544,28.2001,16032.0
2022-01-06 11:15:00,30.83,30.85,30.74,30.75,39192.0,28.2001,28.2184,28.1178,28.127,39192.0
2022-01-06 11:20:00,30.75,30.78,30.75,30.76,26244.0,28.127,28.1544,28.127,28.1361,26244.0
2022-01-06 11:25:00,30.77,30.78,30.72,30.78,16266.0,28.1453,28.1544,28.0995,28.1544,16266.0
2022-01-06 11:30:00,30.79,30.88,30.77,30.88,45386.0,28.1636,28.2459,28.1453,28.2459,45386.0
2022-01-06 11:35:00,30.88,30.89,30.83,30.85,22040.0,28.2459,28.255,28.2001,28.2184,22040.0
2022-01-06 11:40:00,30.85,30.9,30.85,30.89,12972.0,28.2184,28.2642,28.2184,28.255,12972.0
2022-01-06 11:45:00,30.88,30.88,30.83,30.85,11116.0,28.2459,28.2459,28.2001,28.2184,11116.0
2022-01-06 11:50:00,30.85,30.89,30.84,30.89,23924.0,28.2184,28.255,28.2093,28.255,23924.0
2022-01-06 11:55:00,30.89,30.95,30.87,30.94,20446.0,28.255,28.3099,28.2367,28.3008,20446.0
2022-01-06 12:00:00,30.93,30.93,30.89,30.9,14238.0,28.2916,28.2916,28.255,28.2642,14238.0
2022-01-06 12:05:00,30.91,30.94,30.89,30.94,17012.0,28.2733,28.3008,28.255,28.3008,17012.0
2022-01-06 12:10:00,30.93,30.93,30.88,30.88,14508.0,28.2916,28.2916,28.2459,28.2459,14508.0
2022-01-06 12:15:00,30.89,30.91,30.87,30.89,9860.0,28.255,28.2733,28.2367,28.255,9860.0
2022-01-06 12:20:00,30.89,30.94,30.87,30.9,30148.0,28.255,28.3008,28.2367,28.2642,30148.0
2022-01-06 12:25:00,30.9,30.97,30.9,30.95,10834.0,28.2642,28.3282,28.2642,28.3099,10834.0
2022-01-06 12:30:00,30.97,30.97,30.94,30.96,9044.0,28.3282,28.3282,28.3008,28.3191,9044.0
2022-01-06 12:35:00,30.96,30.97,30.91,30.92,19332.0,28.3191,28.3282,28.2733,28.2825,19332.0
2022-01-06 12:40:00,30.92,30.98,30.91,30.98,33614.0,28.2825,28.3374,28.2733,28.3374,33614.0
2022-01-06 12:45:00,31.0,31.03,30.98,31.02,25296.0,28.3556,28.3831,28.3374,28.3739,25296.0
2022-01-06 12:50:00,31.02,31.03,31.0,31.0,14076.0,28.3739,28.3831,28.3556,28.3556,14076.0
2022-01-06 12:55:00,31.0,31.02,30.97,30.97,9114.0,28.3556,28.3739,28.3282,28.3282,9114.0
2022-01-06 13:00:00,30.97,30.97,30.93,30.95,15028.0,28.3282,28.3282,28.2916,28.3099,15028.0
2022-01-06 13:05:00,30.95,30.98,30.93,30.98,14152.0,28.3099,28.3374,28.2916,28.3374,14152.0
2022-01-06 13:10:00,30.98,31.0,30.96,30.98,11350.0,28.3374,28.3556,28.3191,28.3374,11350.0
2022-01-06 13:15:00,30.97,30.98,30.93,30.97,16068.0,28.3282,28.3374,28.2916,28.3282,16068.0
2022-01-06 13:20:00,30.96,30.98,30.93,30.93,20676.0,28.3191,28.3374,28.2916,28.2916,20676.0
2022-01-06 13:25:00,30.93,30.94,30.91,30.93,15250.0,28.2916,28.3008,28.2733,28.2916,15250.0
2022-01-06 13:30:00,30.93,30.94,30.91,30.92,13714.0,28.2916,28.3008,28.2733,28.2825,13714.0
2022-01-06 13:35:00,30.93,30.95,30.9,30.93,18450.0,28.2916,28.3099,28.2642,28.2916,18450.0
2022-01-06 13:40:00,30.93,30.96,30.92,30.95,11340.0,28.2916,28.3191,28.2825,28.3099,11340.0
2022-01-06 13:45:00,30.93,30.97,30.92,30.93,22020.0,28.2916,28.3282,28.2825,28.2916,22020.0
2022-01-06 13:50:00,30.93,30.97,30.93,30.95,21224.0,28.2916,28.3282,28.2916,28.3099,21224.0
2022-01-06 13:55:00,30.95,30.97,30.94,30.97,15412.0,28.3099,28.3282,28.3008,28.3282,15412.0
2022-01-06 14:00:00,30.97,31.0,30.96,30.98,42126.0,28.3282,28.3556,28.3191,28.3374,42126.0
2022-01-06 14:05:00,30.98,31.0,30.96,30.99,19308.0,28.3374,28.3556,28.3191,28.3465,19308.0
2022-01-06 14:10:00,31.0,31.04,30.98,31.0,25346.0,28.3556,28.3922,28.3374,28.3556,25346.0
2022-01-06 14:15:00,31.0,31.01,30.97,30.98,27586.0,28.3556,28.3648,28.3282,28.3374,27586.0
2022-01-06 14:20:00,30.98,30.99,30.96,30.99,37818.0,28.3374,28.3465,28.3191,28.3465,37818.0
2022-01-06 14:25:00,31.0,31.03,30.99,31.02,25246.0,28.3556,28.3831,28.3465,28.3739,25246.0
2022-01-06 14:30:00,31.02,31.05,31.01,31.05,28600.0,28.3739,28.4014,28.3648,28.4014,28600.0
2022-01-06 14:35:00,31.05,31.13,31.04,31.12,66858.0,28.4014,28.4746,28.3922,28.4654,66858.0
2022-01-06 14:40:00,31.13,31.14,31.09,31.14,85638.0,28.4746,28.4837,28.438,28.4837,85638.0
2022-01-06 14:45:00,31.14,31.18,31.14,31.18,42762.0,28.4837,28.5203,28.4837,28.5203,42762.0
2022-01-06 14:50:00,31.17,31.18,31.14,31.16,27938.0,28.5111,28.5203,28.4837,28.502,27938.0
2022-01-06 14:55:00,31.15,31.18,31.14,31.15,21372.0,28.4928,28.5203,28.4837,28.4928,21372.0
2022-01-06 15:00:00,31.16,31.17,31.11,31.11,19756.0,28.502,28.5111,28.4563,28.4563,19756.0
2022-01-06 15:05:00,31.11,31.13,31.09,31.09,25528.0,28.4563,28.4746,28.438,28.438,25528.0
2022-01-06 15:10:00,31.09,31.09,31.03,31.03,23992.0,28.438,28.438,28.3831,28.3831,23992.0
2022-01-06 15:15:00,31.03,31.03,30.93,30.95,70076.0,28.3831,28.3831,28.2916,28.3099,70076.0
2022-01-06 15:20:00,30.95,30.98,30.94,30.97,78222.0,28.3099,28.3374,28.3008,28.3282,78222.0
2022-01-06 15:25:00,30.97,31.0,30.96,31.0,44796.0,28.3282,28.3556,28.3191,28.3556,44796.0
2022-01-06 15:30:00,30.99,31.01,30.95,30.97,75490.0,28.3465,28.3648,28.3099,28.3282,75490.0
2022-01-06 15:35:00,30.97,30.98,30.92,30.93,158210.0,28.3282,28.3374,28.2825,28.2916,158210.0
2022-01-06 15:40:00,30.93,31.0,30.93,30.98,133078.0,28.2916,28.3556,28.2916,28.3374,133078.0
2022-01-06 15:45:00,30.98,30.99,30.92,30.92,75404.0,28.3374,28.3465,28.2825,28.2825,75404.0
2022-01-06 15:50:00,30.91,30.97,30.9,30.94,147714.0,28.2733,28.3282,28.2642,28.3008,147714.0
2022-01-06 15:55:00,30.93,30.96,30.88,30.96,214540.0,28.2916,28.3191,28.2459,28.3191,214540.0
2022-01-07 09:30:00,30.84,30.84,30.6,30.68,122018.0,28.2093,28.2093,27.9898,28.0629,122018.0
2022-01-07 09:35:00,30.66,30.7,30.57,30.58,55818.0,28.0446,28.0812,27.9623,27.9715,55818.0
2022-01-07 09:40:00,30.59,30.63,30.55,30.58,57830.0,27.9806,28.0172,27.944,27.9715,57830.0
2022-01-07 09:45:00,30.57,30.68,30.57,30.64,72688.0,27.9623,28.0629,27.9623,28.0264,72688.0
2022-01-07 09:50:00,30.64,30.72,30.63,30.72,41490.0,28.0264,28.0995,28.0172,28.0995,41490.0
2022-01-07 09:55:00,30.7,30.72,30.6,30.64,28764.0,28.0812,28.0995,27.9898,28.0264,28764.0
2022-01-07 10:00:00,30.64,30.68,30.61,30.67,39288.0,28.0264,28.0629,27.9989,28.0538,39288.0
2022-01-07 10:05:00,30.66,30.67,30.61,30.66,76174.0,28.0446,28.0538,27.9989,28.0446,76174.0
2022-01-07 10:10:00,30.67,30.67,30.64,30.66,50544.0,28.0538,28.0538,28.0264,28.0446,50544.0
2022-01-07 10:15:00,30.65,30.66,30.59,30.62,62222.0,28.0355,28.0446,27.9806,28.0081,62222.0
2022-01-07 10:20:00,30.63,30.68,30.61,30.61,42776.0,28.0172,28.0629,27.9989,27.9989,42776.0
2022-01-07 10:25:00,30.61,30.66,30.6,30.66,33550.0,27.9989,28.0446,27.9898,28.0446,33550.0
2022-01-07 10:30:00,30.67,30.71,30.66,30.67,22466.0,28.0538,28.0904,28.0446,28.0538,22466.0
2022-01-07 10:35:00,30.68,30.68,30.63,30.63,30790.0,28.0629,28.0629,28.0172,28.0172,30790.0
2022-01-07 10:40:00,30.64,30.68,30.58,30.61,47848.0,28.0264,28.0629,27.9715,27.9989,47848.0
2022-01-07 10:45:00,30.61,30.63,30.59,30.59,57218.0,27.9989,28.0172,27.9806,27.9806,57218.0
2022-01-07 10:50:00,30.58,30.61,30.55,30.61,74772.0,27.9715,27.9989,27.944,27.9989,74772.0
2022-01-07 10:55:00,30.61,30.61,30.54,30.55,36458.0,27.9989,27.9989,27.9349,27.944,36458.0
2022-01-07 11:00:00,30.54,30.65,30.54,30.61,37766.0,27.9349,28.0355,27.9349,27.9989,37766.0
2022-01-07 11:05:00,30.59,30.62,30.58,30.58,23882.0,27.9806,28.0081,27.9715,27.9715,23882.0
2022-01-07 11:10:00,30.58,30.58,30.53,30.54,28878.0,27.9715,27.9715,27.9257,27.9349,28878.0
2022-01-07 11:15:00,30.53,30.55,30.51,30.55,33290.0,27.9257,27.944,27.9074,27.944,33290.0
2022-01-07 11:20:00,30.54,30.58,30.54,30.55,30172.0,27.9349,27.9715,27.9349,27.944,30172.0
2022-01-07 11:25:00,30.54,30.6,30.52,30.59,52866.0,27.9349,27.9898,27.9166,27.9806,52866.0
2022-01-07 11:30:00,30.59,30.63,30.57,30.63,43232.0,27.9806,28.0172,27.9623,28.0172,43232.0
2022-01-07 11:35:00,30.64,30.65,30.61,30.63,105272.0,28.0264,28.0355,27.9989,28.0172,105272.0
2022-01-07 11:40:00,30.63,30.66,30.62,30.63,56796.0,28.0172,28.0446,28.0081,28.0172,56796.0
2022-01-07 11:45:00,30.62,30.68,30.62,30.68,38362.0,28.0081,28.0629,28.0081,28.0629,38362.0
2022-01-07 11:50:00,30.68,30.73,30.68,30.73,18322.0,28.0629,28.1087,28.0629,28.1087,18322.0
2022-01-07 11:55:00,30.73,30.74,30.72,30.73,25308.0,28.1087,28.1178,28.0995,28.1087,25308.0
2022-01-07 12:00:00,30.73,30.74,30.68,30.68,27404.0,28.1087,28.1178,28.0629,28.0629,27404.0
2022-01-07 12:05:00,30.68,30.69,30.67,30.68,16960.0,28.0629,28.0721,28.0538,28.0629,16960.0
2022-01-07 12:10:00,30.68,30.7,30.65,30.66,35440.0,28.0629,28.0812,28.0355,28.0446,35440.0
2022-01-07 12:15:00,30.66,30.67,30.61,30.64,19594.0,28.0446,28.0538,27.9989,28.0264,19594.0
2022-01-07 12:20:00,30.65,30.67,30.63,30.65,16434.0,28.0355,28.0538,28.0172,28.0355,16434.0
2022-01-07 12:25:00,30.64,30.66,30.63,30.66,14062.0,28.0264,28.0446,28.0172,28.0446,14062.0
2022-01-07 12:30:00,30.66,30.66,30.61,30.61,13728.0,28.0446,28.0446,27.9989,27.9989,13728.0
2022-01-07 12:35:00,30.61,30.61,30.59,30.61,19422.0,27.9989,27.9989,27.9806,27.9989,19422.0
2022-01-07 12:40:00,30.61,30.63,30.61,30.61,6808.0,27.9989,28.0172,27.9989,27.9989,6808.0
2022-01-07 12:45:00,30.61,30.64,30.6,30.6,17208.0,27.9989,28.0264,27.9898,27.9898,17208.0
2022-01-07 12:50:00,30.61,30.61,30.59,30.6,25604.0,27.9989,27.9989,27.9806,27.9898,25604.0
2022-01-07 12:55:00,30.6,30.64,30.6,30.63,28102.0,27.9898,28.0264,27.9898,28.0172,28102.0
2022-01-07 13:00:00,30.61,30.62,30.59,30.6,14370.0,27.9989,28.0081,27.9806,27.9898,14370.0
2022-01-07 13:05:00,30.6,30.61,30.59,30.6,16312.0,27.9898,27.9989,27.9806,27.9898,16312.0
2022-01-07 13:10:00,30.6,30.61,30.56,30.57,24226.0,27.9898,27.9989,27.9532,27.9623,24226.0
2022-01-07 13:15:00,30.57,30.58,30.53,30.53,11188.0,27.9623,27.9715,27.9257,27.9257,11188.0
2022-01-07 13:20:00,30.53,30.55,30.52,30.54,27276.0,27.9257,27.944,27.9166,27.9349,27276.0
2022-01-07 13:25:00,30.55,30.59,30.54,30.57,34212.0,27.944,27.9806,27.9349,27.9623,34212.0
2022-01-07 13:30:00,30.57,30.61,30.56,30.59,15532.0,27.9623,27.9989,27.9532,27.9806,15532.0
2022-01-07 13:35:00,30.59,30.61,30.58,30.59,14096.0,27.9806,27.9989,27.9715,27.9806,14096.0
2022-01-07 13:40:00,30.59,30.63,30.59,30.61,18222.0,27.9806,28.0172,27.9806,27.9989,18222.0
2022-01-07 13:45:00,30.61,30.63,30.61,30.61,22506.0,27.9989,28.0172,27.9989,27.9989,22506.0
2022-01-07 13:50:00,30.61,30.67,30.6,30.65,19960.0,27.9989,28.0538,27.9898,28.0355,19960.0
2022-01-07 13:55:00,30.65,30.68,30.64,30.64,24000.0,28.0355,28.0629,28.0264,28.0264,24000.0
2022-01-07 14:00:00,30.64,30.66,30.61,30.61,86762.0,28.0264,28.0446,27.9989,27.9989,86762.0
2022-01-07 14:05:00,30.61,30.61,30.57,30.57,45324.0,27.9989,27.9989,27.9623,27.9623,45324.0
2022-01-07 14:10:00,30.58,30.59,30.56,30.57,54078.0,27.9715,27.9806,27.9532,27.9623,54078.0
2022-01-07 14:15:00,30.57,30.58,30.53,30.53,32364.0,27.9623,27.9715,27.9257,27.9257,32364.0
2022-01-07 14:20:00,30.51,30.52,30.45,30.46,42184.0,27.9074,27.9166,27.8526,27.8617,42184.0
2022-01-07 14:25:00,30.45,30.48,30.44,30.47,35890.0,27.8526,27.88,27.8434,27.8709,35890.0
2022-01-07 14:30:00,30.47,30.47,30.44,30.45,60876.0,27.8709,27.8709,27.8434,27.8526,60876.0
2022-01-07 14:35:00,30.45,30.51,30.43,30.5,43452.0,27.8526,27.9074,27.8343,27.8983,43452.0
2022-01-07 14:40:00,30.5,30.52,30.49,30.51,79774.0,27.8983,27.9166,27.8891,27.9074,79774.0
2022-01-07 14:45:00,30.51,30.54,30.5,30.53,33050.0,27.9074,27.9349,27.8983,27.9257,33050.0
2022-01-07 14:50:00,30.53,30.55,30.5,30.52,30500.0,27.9257,27.944,27.8983,27.9166,30500.0
2022-01-07 14:55:00,30.52,30.52,30.49,30.49,17586.0,27.9166,27.9166,27.8891,27.8891,17586.0
2022-01-07 15:00:00,30.49,30.53,30.48,30.5,53252.0,27.8891,27.9257,27.88,27.8983,53252.0
2022-01-07 15:05:00,30.5,30.52,30.48,30.49,30108.0,27.8983,27.9166,27.88,27.8891,30108.0
2022-01-07 15:10:00,30.49,30.49,30.46,30.46,68152.0,27.8891,27.8891,27.8617,27.8617,68152.0
2022-01-07 15:15:00,30.46,30.47,30.42,30.43,35160.0,27.8617,27.8709,27.8251,27.8343,35160.0
2022-01-07 15:20:00,30.43,30.43,30.36,30.36,57296.0,27.8343,27.8343,27.7702,27.7702,57296.0
2022-01-07 15:25:00,30.36,30.4,30.36,30.4,47986.0,27.7702,27.8068,27.7702,27.8068,47986.0
2022-01-07 15:30:00,30.39,30.4,30.33,30.36,64650.0,27.7977,27.8068,27.7428,27.7702,64650.0
2022-01-07 15:35:00,30.36,30.42,30.36,30.4,49750.0,27.7702,27.8251,27.7702,27.8068,49750.0
2022-01-07 15:40:00,30.4,30.4,30.34,30.35,70616.0,27.8068,27.8068,27.7519,27.7611,70616.0
2022-01-07 15:45:00,30.35,30.38,30.3,30.31,143318.0,27.7611,27.7885,27.7154,27.7245,143318.0
2022-01-07 15:50:00,30.3,30.37,30.3,30.35,196088.0,27.7154,27.7794,27.7154,27.7611,196088.0
2022-01-07 15:55:00,30.35,30.36,30.31,30.32,396522.0,27.7611,27.7702,27.7245,27.7337,396522.0
2022-01-10 09:30:00,30.02,30.15,29.95,30.15,190660.0,27.4592,27.5782,27.3952,27.5782,190660.0
2022-01-10 09:35:00,30.11,30.15,30.08,30.08,53388.0,27.5416,27.5782,27.5141,27.5141,53388.0
2022-01-10 09:40:00,30.06,30.06,29.98,29.99,16992.0,27.4958,27.4958,27.4227,27.4318,16992.0
2022-01-10 09:45:00,29.97,29.97,29.82,29.85,51688.0,27.4135,27.4135,27.2763,27.3037,51688.0
2022-01-10 09:50:00,29.83,29.95,29.82,29.89,224866.0,27.2854,27.3952,27.2763,27.3403,224866.0
2022-01-10 09:55:00,29.91,29.97,29.89,29.97,33878.0,27.3586,27.4135,27.3403,27.4135,33878.0
2022-01-10 10:00:00,29.96,30.05,29.94,30.02,38644.0,27.4044,27.4867,27.3861,27.4592,38644.0
2022-01-10 10:05:00,30.03,30.1,30.03,30.04,41570.0,27.4684,27.5324,27.4684,27.4775,41570.0
2022-01-10 10:10:00,30.03,30.03,29.89,29.91,36180.0,27.4684,27.4684,27.3403,27.3586,36180.0
2022-01-10 10:15:00,29.9,29.94,29.86,29.89,52124.0,27.3495,27.3861,27.3129,27.3403,52124.0
2022-01-10 10:20:00,29.9,29.97,29.88,29.97,36446.0,27.3495,27.4135,27.3312,27.4135,36446.0
2022-01-10 10:25:00,29.97,30.04,29.96,30.03,35624.0,27.4135,27.4775,27.4044,27.4684,35624.0
2022-01-10 10:30:00,30.04,30.05,29.99,30.02,33334.0,27.4775,27.4867,27.4318,27.4592,33334.0
2022-01-10 10:35:00,30.03,30.05,29.95,29.95,47552.0,27.4684,27.4867,27.3952,27.3952,47552.0
2022-01-10 10:40:00,29.95,29.95,29.86,29.88,57244.0,27.3952,27.3952,27.3129,27.3312,57244.0
2022-01-10 10:45:00,29.88,29.91,29.86,29.86,26126.0,27.3312,27.3586,27.3129,27.3129,26126.0
2022-01-10 10:50:00,29.87,29.95,29.86,29.9,99648.0,27.322,27.3952,27.3129,27.3495,99648.0
2022-01-10 10:55:00,29.9,29.93,29.88,29.91,39638.0,27.3495,27.3769,27.3312,27.3586,39638.0
2022-01-10 11:00:00,29.91,29.96,29.86,29.9,25320.0,27.3586,27.4044,27.3129,27.3495,25320.0
2022-01-10 11:05:00,29.9,29.94,29.89,29.93,28196.0,27.3495,27.3861,27.3403,27.3769,28196.0
2022-01-10 11:10:00,29.93,29.95,29.9,29.92,58116.0,27.3769,27.3952,27.3495,27.3678,58116.0
2022-01-10 11:15:00,29.92,29.99,29.88,29.96,83038.0,27.3678,27.4318,27.3312,27.4044,83038.0
2022-01-10 11:20:00,29.95,29.98,29.93,29.93,59056.0,27.3952,27.4227,27.3769,27.3769,59056.0
2022-01-10 11:25:00,29.95,30.0,29.92,30.0,108080.0,27.3952,27.4409,27.3678,27.4409,108080.0
2022-01-10 11:30:00,29.99,30.0,29.93,29.95,51188.0,27.4318,27.4409,27.3769,27.3952,51188.0
2022-01-10 11:35:00,29.95,29.96,29.86,29.86,39898.0,27.3952,27.4044,27.3129,27.3129,39898.0
2022-01-10 11:40:00,29.86,29.91,29.86,29.9,45834.0,27.3129,27.3586,27.3129,27.3495,45834.0
2022-01-10 11:45:00,29.9,29.9,29.85,29.88,28192.0,27.3495,27.3495,27.3037,27.3312,28192.0
2022-01-10 11:50:00,29.87,29.87,29.81,29.82,26376.0,27.322,27.322,27.2672,27.2763,26376.0
2022-01-10 11:55:00,29.81,29.86,29.81,29.86,15494.0,27.2672,27.3129,27.2672,27.3129,15494.0
2022-01-10 12:00:00,29.88,29.88,29.83,29.84,20256.0,27.3312,27.3312,27.2854,27.2946,20256.0
2022-01-10 12:05:00,29.84,29.86,29.82,29.82,22546.0,27.2946,27.3129,27.2763,27.2763,22546.0
2022-01-10 12:10:00,29.83,29.86,29.81,29.86,14826.0,27.2854,27.3129,27.2672,27.3129,14826.0
2022-01-10 12:15:00,29.86,29.91,29.86,29.88,14286.0,27.3129,27.3586,27.3129,27.3312,14286.0
2022-01-10 12:20:00,29.88,29.89,29.85,29.86,19422.0,27.3312,27.3403,27.3037,27.3129,19422.0
2022-01-10 12:25:00,29.85,29.86,29.84,29.86,13264.0,27.3037,27.3129,27.2946,27.3129,13264.0
2022-01-10 12:30:00,29.86,29.86,29.81,29.84,17324.0,27.3129,27.3129,27.2672,27.2946,17324.0
2022-01-10 12:35:00,29.83,29.84,29.82,29.83,28210.0,27.2854,27.2946,27.2763,27.2854,28210.0
2022-01-10 12:40:00,29.82,29.88,29.82,29.88,46266.0,27.2763,27.3312,27.2763,27.3312,46266.0
2022-01-10 12:45:00,29.88,29.9,29.84,29.85,30030.0,27.3312,27.3495,27.2946,27.3037,30030.0
2022-01-10 12:50:00,29.85,29.91,29.81,29.88,50686.0,27.3037,27.3586,27.2672,27.3312,50686.0
2022-01-10 12:55:00,29.87,29.87,29.82,29.83,38534.0,27.322,27.322,27.2763,27.2854,38534.0
2022-01-10 13:00:00,29.83,29.86,29.8,29.8,59934.0,27.2854,27.3129,27.258,27.258,59934.0
2022-01-10 13:05:00,29.81,29.83,29.8,29.82,12090.0,27.2672,27.2854,27.258,27.2763,12090.0
2022-01-10 13:10:00,29.83,29.86,29.81,29.85,38050.0,27.2854,27.3129,27.2672,27.3037,38050.0
2022-01-10 13:15:00,29.85,29.86,29.84,29.86,7866.0,27.3037,27.3129,27.2946,27.3129,7866.0
2022-01-10 13:20:00,29.86,29.89,29.84,29.89,15452.0,27.3129,27.3403,27.2946,27.3403,15452.0
2022-01-10 13:25:00,29.88,29.9,29.86,29.87,17132.0,27.3312,27.3495,27.3129,27.322,17132.0
2022-01-10 13:30:00,29.86,29.88,29.83,29.83,14818.0,27.3129,27.3312,27.2854,27.2854,14818.0
2022-01-10 13:35:00,29.84,29.86,29.82,29.82,11884.0,27.2946,27.3129,27.2763,27.2763,11884.0
2022-01-10 13:40:00,29.82,29.89,29.81,29.87,23394.0,27.2763,27.3403,27.2672,27.322,23394.0
2022-01-10 13:45:00,29.88,29.96,29.88,29.94,23962.0,27.3312,27.4044,27.3312,27.3861,23962.0
2022-01-10 13:50:00,29.96,30.0,29.95,29.98,15288.0,27.4044,27.4409,27.3952,27.4227,15288.0
2022-01-10 13:55:00,29.96,29.98,29.92,29.96,21182.0,27.4044,27.4227,27.3678,27.4044,21182.0
2022-01-10 14:00:00,29.97,30.01,29.95,30.0,23704.0,27.4135,27.4501,27.3952,27.4409,23704.0
2022-01-10 14:05:00,30.01,30.02,29.98,30.01,24652.0,27.4501,27.4592,27.4227,27.4501,24652.0
2022-01-10 14:10:00,30.02,30.02,29.97,29.99,32302.0,27.4592,27.4592,27.4135,27.4318,32302.0
2022-01-10 14:15:00,29.99,30.04,29.99,30.02,30270.0,27.4318,27.4775,27.4318,27.4592,30270.0
2022-01-10 14:20:00,30.02,30.04,30.0,30.0,26542.0,27.4592,27.4775,27.4409,27.4409,26542.0
2022-01-10 14:25:00,30.01,30.02,29.99,29.99,32910.0,27.4501,27.4592,27.4318,27.4318,32910.0
2022-01-10 14:30:00,29.99,30.0,29.95,29.98,41252.0,27.4318,27.4409,27.3952,27.4227,41252.0
2022-01-10 14:35:00,29.99,30.02,29.98,30.0,44628.0,27.4318,27.4592,27.4227,27.4409,44628.0
2022-01-10 14:40:00,30.0,30.05,29.99,30.01,102482.0,27.4409,27.4867,27.4318,27.4501,102482.0
2022-01-10 14:45:00,30.01,30.04,29.99,29.99,18352.0,27.4501,27.4775,27.4318,27.4318,18352.0
2022-01-10 14:50:00,29.98,29.99,29.88,29.9,24888.0,27.4227,27.4318,27.3312,27.3495,24888.0
2022-01-10 14:55:00,29.9,29.93,29.9,29.91,45520.0,27.3495,27.3769,27.3495,27.3586,45520.0
2022-01-10 15:00:00,29.92,29.95,29.89,29.9,43330.0,27.3678,27.3952,27.3403,27.3495,43330.0
2022-01-10 15:05:00,29.9,29.9,29.81,29.85,35514.0,27.3495,27.3495,27.2672,27.3037,35514.0
2022-01-10 15:10:00,29.86,29.91,29.84,29.84,64810.0,27.3129,27.3586,27.2946,27.2946,64810.0
2022-01-10 15:15:00,29.84,29.86,29.82,29.82,43722.0,27.2946,27.3129,27.2763,27.2763,43722.0
2022-01-10 15:20:00,29.82,29.85,29.81,29.83,29318.0,27.2763,27.3037,27.2672,27.2854,29318.0
2022-01-10 15:25:00,29.82,29.89,29.82,29.88,37328.0,27.2763,27.3403,27.2763,27.3312,37328.0
2022-01-10 15:30:00,29.87,29.93,29.85,29.93,124956.0,27.322,27.3769,27.3037,27.3769,124956.0
2022-01-10 15:35:00,29.93,29.95,29.89,29.91,76318.0,27.3769,27.3952,27.3403,27.3586,76318.0
2022-01-10 15:40:00,29.91,29.99,29.9,29.93,57616.0,27.3586,27.4318,27.3495,27.3769,57616.0
2022-01-10 15:45:00,29.93,30.02,29.92,30.0,67898.0,27.3769,27.4592,27.3678,27.4409,67898.0
2022-01-10 15:50:00,30.01,30.02,29.96,29.98,126252.0,27.4501,27.4592,27.4044,27.4227,126252.0
2022-01-10 15:55:00,29.98,30.11,29.98,30.09,395214.0,27.4227,27.5416,27.4227,27.5233,395214.0
2022-01-11 09:30:00,30.08,30.14,29.82,29.85,121750.0,27.5141,27.569,27.2763,27.3037,121750.0
2022-01-11 09:35:00,29.86,29.88,29.78,29.82,25404.0,27.3129,27.3312,27.2397,27.2763,25404.0
2022-01-11 09:40:00,29.82,29.82,29.58,29.63,32490.0,27.2763,27.2763,27.0568,27.1025,32490.0
2022-01-11 09:45:00,29.61,29.63,29.56,29.56,35364.0,27.0842,27.1025,27.0385,27.0385,35364.0
2022-01-11 09:50:00,29.56,29.61,29.52,29.55,67346.0,27.0385,27.0842,27.0019,27.0293,67346.0
2022-01-11 09:55:00,29.56,29.61,29.49,29.57,41348.0,27.0385,27.0842,26.9745,27.0476,41348.0
2022-01-11 10:00:00,29.56,29.64,29.53,29.63,39742.0,27.0385,27.1117,27.011,27.1025,39742.0
2022-01-11 10:05:00,29.63,29.73,29.63,29.71,34352.0,27.1025,27.194,27.1025,27.1757,34352.0
2022-01-11 10:10:00,29.72,29.73,29.67,29.68,25560.0,27.1848,27.194,27.1391,27.1482,25560.0
2022-01-11 10:15:00,29.66,29.73,29.64,29.71,34822.0,27.1299,27.194,27.1117,27.1757,34822.0
2022-01-11 10:20:00,29.7,29.72,29.67,29.68,32322.0,27.1665,27.1848,27.1391,27.1482,32322.0
2022-01-11 10:25:00,29.68,29.68,29.61,29.63,34388.0,27.1482,27.1482,27.0842,27.1025,34388.0
2022-01-11 10:30:00,29.62,29.69,29.61,29.61,34854.0,27.0934,27.1574,27.0842,27.0842,34854.0
2022-01-11 10:35:00,29.6,29.66,29.59,29.64,27734.0,27.0751,27.1299,27.0659,27.1117,27734.0
2022-01-11 10:40:00,29.64,29.64,29.57,29.6,34798.0,27.1117,27.1117,27.0476,27.0751,34798.0
2022-01-11 10:45:00,29.6,29.71,29.59,29.68,31838.0,27.0751,27.1757,27.0659,27.1482,31838.0
2022-01-11 10:50:00,29.67,29.73,29.67,29.73,25162.0,27.1391,27.194,27.1391,27.194,25162.0
2022-01-11 10:55:00,29.73,29.78,29.72,29.74,33230.0,27.194,27.2397,27.1848,27.2031,33230.0
2022-01-11 11:00:00,29.74,29.79,29.72,29.76,24332.0,27.2031,27.2489,27.1848,27.2214,24332.0
2022-01-11 11:05:00,29.77,29.81,29.77,29.8,27462.0,27.2306,27.2672,27.2306,27.258,27462.0
2022-01-11 11:10:00,29.8,29.91,29.8,29.89,42018.0,27.258,27.3586,27.258,27.3403,42018.0
2022-01-11 11:15:00,29.89,29.96,29.88,29.96,42940.0,27.3403,27.4044,27.3312,27.4044,42940.0
2022-01-11 11:20:00,29.95,29.98,29.93,29.97,35380.0,27.3952,27.4227,27.3769,27.4135,35380.0
2022-01-11 11:25:00,29.97,29.98,29.95,29.97,31410.0,27.4135,27.4227,27.3952,27.4135,31410.0
2022-01-11 11:30:00,29.97,30.0,29.97,30.0,31632.0,27.4135,27.4409,27.4135,27.4409,31632.0
2022-01-11 11:35:00,30.0,30.02,29.99,30.01,31744.0,27.4409,27.4592,27.4318,27.4501,31744.0
2022-01-11 11:40:00,30.02,30.05,30.0,30.02,34142.0,27.4592,27.4867,27.4409,27.4592,34142.0
2022-01-11 11:45:00,30.02,30.03,29.98,29.99,16274.0,27.4592,27.4684,27.4227,27.4318,16274.0
2022-01-11 11:50:00,29.99,30.02,29.99,29.99,29052.0,27.4318,27.4592,27.4318,27.4318,29052.0
2022-01-11 11:55:00,29.99,30.0,29.97,29.98,50930.0,27.4318,27.4409,27.4135,27.4227,50930.0
2022-01-11 12:00:00,29.98,30.0,29.97,29.98,21998.0,27.4227,27.4409,27.4135,27.4227,21998.0
2022-01-11 12:05:00,29.99,30.0,29.95,29.95,19194.0,27.4318,27.4409,27.3952,27.3952,19194.0
2022-01-11 12:10:00,29.95,29.95,29.86,29.89,21736.0,27.3952,27.3952,27.3129,27.3403,21736.0
2022-01-11 12:15:00,29.9,29.92,29.89,29.9,18830.0,27.3495,27.3678,27.3403,27.3495,18830.0
2022-01-11 12:20:00,29.89,29.92,29.88,29.9,48936.0,27.3403,27.3678,27.3312,27.3495,48936.0
2022-01-11 12:25:00,29.91,29.91,29.88,29.89,19710.0,27.3586,27.3586,27.3312,27.3403,19710.0
2022-01-11 12:30:00,29.89,29.92,29.88,29.89,18914.0,27.3403,27.3678,27.3312,27.3403,18914.0
2022-01-11 12:35:00,29.88,29.88,29.82,29.83,51300.0,27.3312,27.3312,27.2763,27.2854,51300.0
2022-01-11 12:40:00,29.83,29.83,29.8,29.82,39154.0,27.2854,27.2854,27.258,27.2763,39154.0
2022-01-11 12:45:00,29.82,29.84,29.8,29.84,23940.0,27.2763,27.2946,27.258,27.2946,23940.0
2022-01-11 12:50:00,29.84,29.88,29.83,29.87,15760.0,27.2946,27.3312,27.2854,27.322,15760.0
2022-01-11 12:55:00,29.88,29.9,29.86,29.9,35926.0,27.3312,27.3495,27.3129,27.3495,35926.0
2022-01-11 13:00:00,29.89,29.9,29.84,29.9,15506.0,27.3403,27.3495,27.2946,27.3495,15506.0
2022-01-11 13:05:00,29.92,29.92,29.87,29.87,44202.0,27.3678,27.3678,27.322,27.322,44202.0
2022-01-11 13:10:00,29.87,29.97,29.87,29.97,46612.0,27.322,27.4135,27.322,27.4135,46612.0
2022-01-11 13:15:00,29.96,29.99,29.96,29.98,17140.0,27.4044,27.4318,27.4044,27.4227,17140.0
2022-01-11 13:20:00,29.98,30.03,29.97,30.02,15358.0,27.4227,27.4684,27.4135,27.4592,15358.0
2022-01-11 13:25:00,30.03,30.03,30.0,30.02,17604.0,27.4684,27.4684,27.4409,27.4592,17604.0
2022-01-11 13:30:00,30.03,30.06,30.02,30.05,30936.0,27.4684,27.4958,27.4592,27.4867,30936.0
2022-01-11 13:35:00,30.05,30.1,30.05,30.1,29326.0,27.4867,27.5324,27.4867,27.5324,29326.0
2022-01-11 13:40:00,30.1,30.13,30.09,30.11,16462.0,27.5324,27.5599,27.5233,27.5416,16462.0
2022-01-11 13:45:00,30.11,30.12,30.1,30.1,13840.0,27.5416,27.5507,27.5324,27.5324,13840.0
2022-01-11 13:50:00,30.11,30.12,30.11,30.11,13968.0,27.5416,27.5507,27.5416,27.5416,13968.0
2022-01-11 13:55:00,30.12,30.16,30.11,30.11,27534.0,27.5507,27.5873,27.5416,27.5416,27534.0
2022-01-11 14:00:00,30.11,30.14,30.1,30.1,31932.0,27.5416,27.569,27.5324,27.5324,31932.0
2022-01-11 14:05:00,30.1,30.1,30.04,30.04,77896.0,27.5324,27.5324,27.4775,27.4775,77896.0
2022-01-11 14:10:00,30.05,30.09,30.05,30.07,23376.0,27.4867,27.5233,27.4867,27.505,23376.0
2022-01-11 14:15:00,30.07,30.09,30.0,30.0,36680.0,27.505,27.5233,27.4409,27.4409,36680.0
2022-01-11 14:20:00,30.0,30.01,29.99,30.0,45736.0,27.4409,27.4501,27.4318,27.4409,45736.0
2022-01-11 14:25:00,29.99,30.06,29.99,30.04,39668.0,27.4318,27.4958,27.4318,27.4775,39668.0
2022-01-11 14:30:00,30.04,30.06,30.02,30.03,17824.0,27.4775,27.4958,27.4592,27.4684,17824.0
2022-01-11 14:35:00,30.03,30.08,30.03,30.06,22186.0,27.4684,27.5141,27.4684,27.4958,22186.0
2022-01-11 14:40:00,30.06,30.06,30.04,30.05,31178.0,27.4958,27.4958,27.4775,27.4867,31178.0
2022-01-11 14:45:00,30.05,30.05,30.03,30.04,21722.0,27.4867,27.4867,27.4684,27.4775,21722.0
2022-01-11 14:50:00,30.04,30.05,30.01,30.05,33140.0,27.4775,27.4867,27.4501,27.4867,33140.0
2022-01-11 14:55:00,30.04,30.09,30.04,30.05,29350.0,27.4775,27.5233,27.4775,27.4867,29350.0
2022-01-11 15:00:00,30.05,30.07,30.02,30.02,51118.0,27.4867,27.505,27.4592,27.4592,51118.0
2022-01-11 15:05:00,30.03,30.08,30.03,30.06,58212.0,27.4684,27.5141,27.4684,27.4958,58212.0
2022-01-11 15:10:00,30.05,30.09,30.05,30.09,60208.0,27.4867,27.5233,27.4867,27.5233,60208.0
2022-01-11 15:15:00,30.08,30.11,30.06,30.08,92124.0,27.5141,27.5416,27.4958,27.5141,92124.0
2022-01-11 15:20:00,30.08,30.1,30.02,30.05,130982.0,27.5141,27.5324,27.4592,27.4867,130982.0
2022-01-11 15:25:00,30.05,30.06,30.02,30.04,63844.0,27.4867,27.4958,27.4592,27.4775,63844.0
2022-01-11 15:30:00,30.03,30.13,30.03,30.11,57186.0,27.4684,27.5599,27.4684,27.5416,57186.0
2022-01-11 15:35:00,30.11,30.13,30.08,30.09,47014.0,27.5416,27.5599,27.5141,27.5233,47014.0
2022-01-11 15:40:00,30.09,30.15,30.08,30.15,97356.0,27.5233,27.5782,27.5141,27.5782,97356.0
2022-01-11 15:45:00,30.14,30.15,30.13,30.14,83634.0,27.569,27.5782,27.5599,27.569,83634.0
2022-01-11 15:50:00,30.14,30.14,30.06,30.1,124192.0,27.569,27.569,27.4958,27.5324,124192.0
2022-01-11 15:55:00,30.09,30.16,30.09,30.15,244192.0,27.5233,27.5873,27.5233,27.5782,244192.0
2022-01-12 09:30:00,30.23,30.56,30.16,30.56,192542.0,27.6513,27.9532,27.5873,27.9532,192542.0
2022-01-12 09:35:00,30.57,30.58,30.46,30.57,78710.0,27.9623,27.9715,27.8617,27.9623,78710.0
2022-01-12 09:40:00,30.58,30.61,30.39,30.43,27968.0,27.9715,27.9989,27.7977,27.8343,27968.0
2022-01-12 09:45:00,30.45,30.46,30.41,30.41,34484.0,27.8526,27.8617,27.816,27.816,34484.0
2022-01-12 09:50:00,30.43,30.48,30.42,30.43,12744.0,27.8343,27.88,27.8251,27.8343,12744.0
2022-01-12 09:55:00,30.45,30.45,30.36,30.36,25196.0,27.8526,27.8526,27.7702,27.7702,25196.0
2022-01-12 10:00:00,30.37,30.38,30.32,30.37,129096.0,27.7794,27.7885,27.7337,27.7794,129096.0
2022-01-12 10:05:00,30.38,30.4,30.36,30.4,137742.0,27.7885,27.8068,27.7702,27.8068,137742.0
2022-01-12 10:10:00,30.39,30.4,30.3,30.32,37954.0,27.7977,27.8068,27.7154,27.7337,37954.0
2022-01-12 10:15:00,30.32,30.35,30.31,30.35,46026.0,27.7337,27.7611,27.7245,27.7611,46026.0
2022-01-12 10:20:00,30.35,30.36,30.32,30.32,27984.0,27.7611,27.7702,27.7337,27.7337,27984.0
2022-01-12 10:25:00,30.33,30.33,30.3,30.32,17666.0,27.7428,27.7428,27.7154,27.7337,17666.0
2022-01-12 10:30:00,30.33,30.35,30.25,30.28,26380.0,27.7428,27.7611,27.6696,27.6971,26380.0
2022-01-12 10:35:00,30.28,30.3,30.2,30.2,26390.0,27.6971,27.7154,27.6239,27.6239,26390.0
2022-01-12 10:40:00,30.2,30.25,30.19,30.25,29314.0,27.6239,27.6696,27.6147,27.6696,29314.0
2022-01-12 10:45:00,30.26,30.29,30.24,30.27,12682.0,27.6788,27.7062,27.6605,27.6879,12682.0
2022-01-12 10:50:00,30.26,30.27,30.23,30.27,19212.0,27.6788,27.6879,27.6513,27.6879,19212.0
2022-01-12 10:55:00,30.26,30.29,30.25,30.26,13826.0,27.6788,27.7062,27.6696,27.6788,13826.0
2022-01-12 11:00:00,30.26,30.28,30.24,30.24,13140.0,27.6788,27.6971,27.6605,27.6605,13140.0
2022-01-12 11:05:00,30.24,30.24,30.12,30.14,34908.0,27.6605,27.6605,27.5507,27.569,34908.0
2022-01-12 11:10:00,30.14,30.14,30.1,30.12,43796.0,27.569,27.569,27.5324,27.5507,43796.0
2022-01-12 11:15:00,30.11,30.12,30.08,30.1,23106.0,27.5416,27.5507,27.5141,27.5324,23106.0
2022-01-12 11:20:00,30.09,30.14,30.08,30.13,30898.0,27.5233,27.569,27.5141,27.5599,30898.0
2022-01-12 11:25:00,30.13,30.21,30.11,30.21,34276.0,27.5599,27.633,27.5416,27.633,34276.0
2022-01-12 11:30:00,30.21,30.28,30.21,30.28,54924.0,27.633,27.6971,27.633,27.6971,54924.0
2022-01-12 11:35:00,30.28,30.35,30.28,30.33,36926.0,27.6971,27.7611,27.6971,27.7428,36926.0
2022-01-12 11:40:00,30.33,30.38,30.31,30.34,36566.0,27.7428,27.7885,27.7245,27.7519,36566.0
2022-01-12 11:45:00,30.34,30.36,30.32,30.32,21606.0,27.7519,27.7702,27.7337,27.7337,21606.0
2022-01-12 11:50:00,30.32,30.33,30.31,30.32,17946.0,27.7337,27.7428,27.7245,27.7337,17946.0
2022-01-12 11:55:00,30.32,30.33,30.3,30.32,9890.0,27.7337,27.7428,27.7154,27.7337,9890.0
2022-01-12 12:00:00,30.32,30.32,30.27,30.27,25054.0,27.7337,27.7337,27.6879,27.6879,25054.0
2022-01-12 12:05:00,30.27,30.27,30.22,30.22,16766.0,27.6879,27.6879,27.6422,27.6422,16766.0
2022-01-12 12:10:00,30.23,30.23,30.21,30.22,12296.0,27.6513,27.6513,27.633,27.6422,12296.0
2022-01-12 12:15:00,30.22,30.27,30.22,30.27,9482.0,27.6422,27.6879,27.6422,27.6879,9482.0
2022-01-12 12:20:00,30.27,30.27,30.24,30.25,10308.0,27.6879,27.6879,27.6605,27.6696,10308.0
2022-01-12 12:25:00,30.25,30.27,30.24,30.25,21542.0,27.6696,27.6879,27.6605,27.6696,21542.0
2022-01-12 12:30:00,30.25,30.25,30.24,30.25,10032.0,27.6696,27.6696,27.6605,27.6696,10032.0
2022-01-12 12:35:00,30.24,30.29,30.23,30.23,14306.0,27.6605,27.7062,27.6513,27.6513,14306.0
2022-01-12 12:40:00,30.24,30.26,30.24,30.26,25208.0,27.6605,27.6788,27.6605,27.6788,25208.0
2022-01-12 12:45:00,30.25,30.26,30.23,30.23,34680.0,27.6696,27.6788,27.6513,27.6513,34680.0
2022-01-12 12:50:00,30.23,30.26,30.23,30.25,11256.0,27.6513,27.6788,27.6513,27.6696,11256.0
2022-01-12 12:55:00,30.25,30.25,30.24,30.24,15268.0,27.6696,27.6696,27.6605,27.6605,15268.0
2022-01-12 13:00:00,30.25,30.25,30.2,30.21,14170.0,27.6696,27.6696,27.6239,27.633,14170.0
2022-01-12 13:05:00,30.22,30.24,30.21,30.23,9786.0,27.6422,27.6605,27.633,27.6513,9786.0
2022-01-12 13:10:00,30.23,30.23,30.18,30.19,20300.0,27.6513,27.6513,27.6056,27.6147,20300.0
2022-01-12 13:15:00,30.18,30.18,30.16,30.16,20538.0,27.6056,27.6056,27.5873,27.5873,20538.0
2022-01-12 13:20:00,30.18,30.18,30.17,30.18,8638.0,27.6056,27.6056,27.5964,27.6056,8638.0
2022-01-12 13:25:00,30.18,30.21,30.18,30.18,25076.0,27.6056,27.633,27.6056,27.6056,25076.0
2022-01-12 13:30:00,30.18,30.23,30.17,30.23,19862.0,27.6056,27.6513,27.5964,27.6513,19862.0
2022-01-12 13:35:00,30.23,30.23,30.19,30.21,17106.0,27.6513,27.6513,27.6147,27.633,17106.0
2022-01-12 13:40:00,30.21,30.25,30.21,30.25,29850.0,27.633,27.6696,27.633,27.6696,29850.0
2022-01-12 13:45:00,30.25,30.25,30.21,30.21,16340.0,27.6696,27.6696,27.633,27.633,16340.0
2022-01-12 13:50:00,30.2,30.22,30.19,30.21,51836.0,27.6239,27.6422,27.6147,27.633,51836.0
2022-01-12 13:55:00,30.21,30.21,30.18,30.19,17832.0,27.633,27.633,27.6056,27.6147,17832.0
2022-01-12 14:00:00,30.18,30.2,30.18,30.2,25562.0,27.6056,27.6239,27.6056,27.6239,25562.0
2022-01-12 14:05:00,30.2,30.21,30.18,30.2,13438.0,27.6239,27.633,27.6056,27.6239,13438.0
2022-01-12 14:10:00,30.18,30.19,30.17,30.19,11816.0,27.6056,27.6147,27.5964,27.6147,11816.0
2022-01-12 14:15:00,30.2,30.21,30.17,30.2,30218.0,27.6239,27.633,27.5964,27.6239,30218.0
2022-01-12 14:20:00,30.21,30.26,30.2,30.25,16978.0,27.633,27.6788,27.6239,27.6696,16978.0
2022-01-12 14:25:00,30.25,30.26,30.24,30.26,28932.0,27.6696,27.6788,27.6605,27.6788,28932.0
2022-01-12 14:30:00,30.27,30.27,30.24,30.24,17434.0,27.6879,27.6879,27.6605,27.6605,17434.0
2022-01-12 14:35:00,30.25,30.25,30.21,30.22,35866.0,27.6696,27.6696,27.633,27.6422,35866.0
2022-01-12 14:40:00,30.22,30.23,30.18,30.18,44228.0,27.6422,27.6513,27.6056,27.6056,44228.0
2022-01-12 14:45:00,30.18,30.19,30.17,30.18,21536.0,27.6056,27.6147,27.5964,27.6056,21536.0
2022-01-12 14:50:00,30.18,30.2,30.18,30.2,30012.0,27.6056,27.6239,27.6056,27.6239,30012.0
2022-01-12 14:55:00,30.2,30.21,30.18,30.19,27252.0,27.6239,27.633,27.6056,27.6147,27252.0
2022-01-12 15:00:00,30.2,30.23,30.11,30.13,76870.0,27.6239,27.6513,27.5416,27.5599,76870.0
2022-01-12 15:05:00,30.12,30.13,30.09,30.1,34914.0,27.5507,27.5599,27.5233,27.5324,34914.0
2022-01-12 15:10:00,30.1,30.14,30.1,30.13,23114.0,27.5324,27.569,27.5324,27.5599,23114.0
2022-01-12 15:15:00,30.13,30.15,30.11,30.11,39856.0,27.5599,27.5782,27.5416,27.5416,39856.0
2022-01-12 15:20:00,30.11,30.14,30.11,30.11,28656.0,27.5416,27.569,27.5416,27.5416,28656.0
2022-01-12 15:25:00,30.11,30.12,30.09,30.11,32328.0,27.5416,27.5507,27.5233,27.5416,32328.0
2022-01-12 15:30:00,30.11,30.18,30.11,30.13,119338.0,27.5416,27.6056,27.5416,27.5599,119338.0
2022-01-12 15:35:00,30.13,30.15,30.11,30.14,38960.0,27.5599,27.5782,27.5416,27.569,38960.0
2022-01-12 15:40:00,30.14,30.21,30.13,30.2,39028.0,27.569,27.633,27.5599,27.6239,39028.0
2022-01-12 15:45:00,30.2,30.25,30.12,30.16,205918.0,27.6239,27.6696,27.5507,27.5873,205918.0
2022-01-12 15:50:00,30.16,30.24,30.15,30.23,263664.0,27.5873,27.6605,27.5782,27.6513,263664.0
2022-01-12 15:55:00,30.23,30.23,30.15,30.18,283300.0,27.6513,27.6513,27.5782,27.6056,283300.0
2022-01-13 09:30:00,30.29,30.8,30.26,30.65,339224.0,27.7062,28.1727,27.6788,28.0355,339224.0
2022-01-13 09:35:00,30.65,30.77,30.62,30.66,71164.0,28.0355,28.1453,28.0081,28.0446,71164.0
2022-01-13 09:40:00,30.65,30.68,30.54,30.61,60332.0,28.0355,28.0629,27.9349,27.9989,60332.0
2022-01-13 09:45:00,30.64,30.73,30.62,30.7,46310.0,28.0264,28.1087,28.0081,28.0812,46310.0
2022-01-13 09:50:00,30.71,30.73,30.64,30.7,58438.0,28.0904,28.1087,28.0264,28.0812,58438.0
2022-01-13 09:55:00,30.69,30.71,30.61,30.68,38974.0,28.0721,28.0904,27.9989,28.0629,38974.0
2022-01-13 10:00:00,30.68,30.7,30.58,30.59,76434.0,28.0629,28.0812,27.9715,27.9806,76434.0
2022-01-13 10:05:00,30.58,30.63,30.54,30.62,47232.0,27.9715,28.0172,27.9349,28.0081,47232.0
2022-01-13 10:10:00,30.63,30.67,30.6,30.65,25420.0,28.0172,28.0538,27.9898,28.0355,25420.0
2022-01-13 10:15:00,30.65,30.67,30.58,30.65,32970.0,28.0355,28.0538,27.9715,28.0355,32970.0
2022-01-13 10:20:00,30.65,30.67,30.6,30.6,29012.0,28.0355,28.0538,27.9898,27.9898,29012.0
2022-01-13 10:25:00,30.6,30.65,30.6,30.65,16236.0,27.9898,28.0355,27.9898,28.0355,16236.0
2022-01-13 10:30:00,30.65,30.68,30.64,30.68,68250.0,28.0355,28.0629,28.0264,28.0629,68250.0
2022-01-13 10:35:00,30.69,30.7,30.63,30.65,29982.0,28.0721,28.0812,28.0172,28.0355,29982.0
2022-01-13 10:40:00,30.65,30.68,30.63,30.64,17504.0,28.0355,28.0629,28.0172,28.0264,17504.0
2022-01-13 10:45:00,30.65,30.66,30.58,30.58,33564.0,28.0355,28.0446,27.9715,27.9715,33564.0
2022-01-13 10:50:00,30.58,30.6,30.49,30.5,32818.0,27.9715,27.9898,27.8891,27.8983,32818.0
2022-01-13 10:55:00,30.5,30.57,30.5,30.57,27178.0,27.8983,27.9623,27.8983,27.9623,27178.0
2022-01-13 11:00:00,30.57,30.6,30.53,30.56,22424.0,27.9623,27.9898,27.9257,27.9532,22424.0
2022-01-13 11:05:00,30.55,30.62,30.55,30.61,26554.0,27.944,28.0081,27.944,27.9989,26554.0
2022-01-13 11:10:00,30.61,30.63,30.58,30.6,15618.0,27.9989,28.0172,27.9715,27.9898,15618.0
2022-01-13 11:15:00,30.6,30.63,30.58,30.58,14368.0,27.9898,28.0172,27.9715,27.9715,14368.0
2022-01-13 11:20:00,30.58,30.68,30.56,30.67,143494.0,27.9715,28.0629,27.9532,28.0538,143494.0
2022-01-13 11:25:00,30.66,30.73,30.65,30.73,26256.0,28.0446,28.1087,28.0355,28.1087,26256.0
2022-01-13 11:30:00,30.74,30.76,30.71,30.76,24976.0,28.1178,28.1361,28.0904,28.1361,24976.0
2022-01-13 11:35:00,30.75,30.77,30.73,30.75,46810.0,28.127,28.1453,28.1087,28.127,46810.0
2022-01-13 11:40:00,30.75,30.75,30.7,30.72,24840.0,28.127,28.127,28.0812,28.0995,24840.0
2022-01-13 11:45:00,30.72,30.75,30.7,30.7,28614.0,28.0995,28.127,28.0812,28.0812,28614.0
2022-01-13 11:50:00,30.7,30.75,30.68,30.75,20336.0,28.0812,28.127,28.0629,28.127,20336.0
2022-01-13 11:55:00,30.75,30.75,30.71,30.73,23400.0,28.127,28.127,28.0904,28.1087,23400.0
2022-01-13 12:00:00,30.72,30.73,30.65,30.67,27812.0,28.0995,28.1087,28.0355,28.0538,27812.0
2022-01-13 12:05:00,30.66,30.68,30.65,30.67,22852.0,28.0446,28.0629,28.0355,28.0538,22852.0
2022-01-13 12:10:00,30.67,30.67,30.63,30.65,34488.0,28.0538,28.0538,28.0172,28.0355,34488.0
2022-01-13 12:15:00,30.65,30.65,30.53,30.54,39992.0,28.0355,28.0355,27.9257,27.9349,39992.0
2022-01-13 12:20:00,30.53,30.54,30.46,30.5,35316.0,27.9257,27.9349,27.8617,27.8983,35316.0
2022-01-13 12:25:00,30.5,30.52,30.49,30.5,29144.0,27.8983,27.9166,27.8891,27.8983,29144.0
2022-01-13 12:30:00,30.5,30.58,30.49,30.57,73472.0,27.8983,27.9715,27.8891,27.9623,73472.0
2022-01-13 12:35:00,30.56,30.64,30.56,30.64,43738.0,27.9532,28.0264,27.9532,28.0264,43738.0
2022-01-13 12:40:00,30.64,30.64,30.6,30.61,26202.0,28.0264,28.0264,27.9898,27.9989,26202.0
2022-01-13 12:45:00,30.61,30.62,30.58,30.6,35838.0,27.9989,28.0081,27.9715,27.9898,35838.0
2022-01-13 12:50:00,30.6,30.63,30.57,30.61,71860.0,27.9898,28.0172,27.9623,27.9989,71860.0
2022-01-13 12:55:00,30.61,30.64,30.57,30.59,36028.0,27.9989,28.0264,27.9623,27.9806,36028.0
2022-01-13 13:00:00,30.59,30.65,30.56,30.65,37336.0,27.9806,28.0355,27.9532,28.0355,37336.0
2022-01-13 13:05:00,30.64,30.68,30.63,30.67,32086.0,28.0264,28.0629,28.0172,28.0538,32086.0
2022-01-13 13:10:00,30.65,30.67,30.63,30.65,41132.0,28.0355,28.0538,28.0172,28.0355,41132.0
2022-01-13 13:15:00,30.65,30.68,30.64,30.66,22292.0,28.0355,28.0629,28.0264,28.0446,22292.0
2022-01-13 13:20:00,30.66,30.72,30.65,30.71,30614.0,28.0446,28.0995,28.0355,28.0904,30614.0
2022-01-13 13:25:00,30.71,30.71,30.67,30.69,24310.0,28.0904,28.0904,28.0538,28.0721,24310.0
2022-01-13 13:30:00,30.69,30.7,30.66,30.67,21336.0,28.0721,28.0812,28.0446,28.0538,21336.0
2022-01-13 13:35:00,30.67,30.68,30.65,30.67,24694.0,28.0538,28.0629,28.0355,28.0538,24694.0
2022-01-13 13:40:00,30.67,30.67,30.62,30.63,22060.0,28.0538,28.0538,28.0081,28.0172,22060.0
2022-01-13 13:45:00,30.64,30.68,30.64,30.65,20438.0,28.0264,28.0629,28.0264,28.0355,20438.0
2022-01-13 13:50:00,30.66,30.66,30.64,30.66,17374.0,28.0446,28.0446,28.0264,28.0446,17374.0
2022-01-13 13:55:00,30.66,30.67,30.63,30.67,24952.0,28.0446,28.0538,28.0172,28.0538,24952.0
2022-01-13 14:00:00,30.67,30.72,30.67,30.7,20066.0,28.0538,28.0995,28.0538,28.0812,20066.0
2022-01-13 14:05:00,30.7,30.7,30.68,30.68,26262.0,28.0812,28.0812,28.0629,28.0629,26262.0
2022-01-13 14:10:00,30.68,30.7,30.67,30.7,23124.0,28.0629,28.0812,28.0538,28.0812,23124.0
2022-01-13 14:15:00,30.71,30.72,30.65,30.65,29882.0,28.0904,28.0995,28.0355,28.0355,29882.0
2022-01-13 14:20:00,30.65,30.66,30.63,30.64,23170.0,28.0355,28.0446,28.0172,28.0264,23170.0
2022-01-13 14:25:00,30.64,30.64,30.58,30.58,16224.0,28.0264,28.0264,27.9715,27.9715,16224.0
2022-01-13 14:30:00,30.58,30.61,30.54,30.57,26172.0,27.9715,27.9989,27.9349,27.9623,26172.0
2022-01-13 14:35:00,30.56,30.57,30.54,30.54,14476.0,27.9532,27.9623,27.9349,27.9349,14476.0
2022-01-13 14:40:00,30.55,30.59,30.54,30.58,22714.0,27.944,27.9806,27.9349,27.9715,22714.0
2022-01-13 14:45:00,30.59,30.6,30.55,30.55,62840.0,27.9806,27.9898,27.944,27.944,62840.0
2022-01-13 14:50:00,30.55,30.58,30.53,30.57,18044.0,27.944,27.9715,27.9257,27.9623,18044.0
2022-01-13 14:55:00,30.57,30.59,30.57,30.59,19002.0,27.9623,27.9806,27.9623,27.9806,19002.0
2022-01-13 15:00:00,30.58,30.59,30.54,30.56,158822.0,27.9715,27.9806,27.9349,27.9532,158822.0
2022-01-13 15:05:00,30.57,30.59,30.46,30.47,77974.0,27.9623,27.9806,27.8617,27.8709,77974.0
2022-01-13 15:10:00,30.46,30.47,30.41,30.45,61816.0,27.8617,27.8709,27.816,27.8526,61816.0
2022-01-13 15:15:00,30.44,30.47,30.42,30.44,34984.0,27.8434,27.8709,27.8251,27.8434,34984.0
2022-01-13 15:20:00,30.43,30.46,30.42,30.43,35500.0,27.8343,27.8617,27.8251,27.8343,35500.0
2022-01-13 15:25:00,30.43,30.47,30.43,30.46,53814.0,27.8343,27.8709,27.8343,27.8617,53814.0
2022-01-13 15:30:00,30.47,30.48,30.43,30.46,54658.0,27.8709,27.88,27.8343,27.8617,54658.0
2022-01-13 15:35:00,30.46,30.46,30.38,30.38,49744.0,27.8617,27.8617,27.7885,27.7885,49744.0
2022-01-13 15:40:00,30.39,30.41,30.37,30.4,73288.0,27.7977,27.816,27.7794,27.8068,73288.0
2022-01-13 15:45:00,30.39,30.4,30.33,30.34,129926.0,27.7977,27.8068,27.7428,27.7519,129926.0
2022-01-13 15:50:00,30.34,30.38,30.31,30.34,212570.0,27.7519,27.7885,27.7245,27.7519,212570.0
2022-01-13 15:55:00,30.34,30.41,30.31,30.39,410584.0,27.7519,27.816,27.7245,27.7977,410584.0
2022-01-14 09:30:00,30.55,30.55,29.95,30.0,121168.0,27.944,27.944,27.3952,27.4409,121168.0
2022-01-14 09:35:00,30.0,30.08,29.92,30.05,34534.0,27.4409,27.5141,27.3678,27.4867,34534.0
2022-01-14 09:40:00,30.06,30.08,29.96,30.0,56448.0,27.4958,27.5141,27.4044,27.4409,56448.0
2022-01-14 09:45:00,30.0,30.06,29.99,30.03,53496.0,27.4409,27.4958,27.4318,27.4684,53496.0
2022-01-14 09:50:00,30.02,30.1,30.02,30.1,32332.0,27.4592,27.5324,27.4592,27.5324,32332.0
2022-01-14 09:55:00,30.1,30.18,30.1,30.13,36938.0,27.5324,27.6056,27.5324,27.5599,36938.0
2022-01-14 10:00:00,30.13,30.13,30.02,30.05,46636.0,27.5599,27.5599,27.4592,27.4867,46636.0
2022-01-14 10:05:00,30.05,30.12,30.05,30.07,46708.0,27.4867,27.5507,27.4867,27.505,46708.0
2022-01-14 10:10:00,30.07,30.11,30.0,30.02,71854.0,27.505,27.5416,27.4409,27.4592,71854.0
2022-01-14 10:15:00,30.02,30.05,29.96,30.04,43982.0,27.4592,27.4867,27.4044,27.4775,43982.0
2022-01-14 10:20:00,30.04,30.05,29.89,29.89,21530.0,27.4775,27.4867,27.3403,27.3403,21530.0
2022-01-14 10:25:00,29.88,29.91,29.85,29.87,24830.0,27.3312,27.3586,27.3037,27.322,24830.0
2022-01-14 10:30:00,29.87,29.87,29.82,29.87,37760.0,27.322,27.322,27.2763,27.322,37760.0
2022-01-14 10:35:00,29.86,29.88,29.75,29.77,38204.0,27.3129,27.3312,27.2123,27.2306,38204.0
2022-01-14 10:40:00,29.78,29.78,29.71,29.73,24440.0,27.2397,27.2397,27.1757,27.194,24440.0
2022-01-14 10:45:00,29.74,29.76,29.71,29.73,37202.0,27.2031,27.2214,27.1757,27.194,37202.0
2022-01-14 10:50:00,29.73,29.75,29.67,29.74,41836.0,27.194,27.2123,27.1391,27.2031,41836.0
2022-01-14 10:55:00,29.73,29.81,29.72,29.81,38636.0,27.194,27.2672,27.1848,27.2672,38636.0
2022-01-14 11:00:00,29.82,29.88,29.75,29.77,35692.0,27.2763,27.3312,27.2123,27.2306,35692.0
2022-01-14 11:05:00,29.77,29.77,29.72,29.74,28598.0,27.2306,27.2306,27.1848,27.2031,28598.0
2022-01-14 11:10:00,29.74,29.75,29.68,29.69,22052.0,27.2031,27.2123,27.1482,27.1574,22052.0
2022-01-14 11:15:00,29.68,29.68,29.63,29.64,14466.0,27.1482,27.1482,27.1025,27.1117,14466.0
2022-01-14 11:20:00,29.64,29.72,29.62,29.72,188342.0,27.1117,27.1848,27.0934,27.1848,188342.0
2022-01-14 11:25:00,29.71,29.86,29.71,29.78,101266.0,27.1757,27.3129,27.1757,27.2397,101266.0
2022-01-14 11:30:00,29.78,29.8,29.69,29.69,62914.0,27.2397,27.258,27.1574,27.1574,62914.0
2022-01-14 11:35:00,29.7,29.74,29.68,29.69,64310.0,27.1665,27.2031,27.1482,27.1574,64310.0
2022-01-14 11:40:00,29.7,29.73,29.68,29.72,34542.0,27.1665,27.194,27.1482,27.1848,34542.0
2022-01-14 11:45:00,29.73,29.82,29.72,29.82,44464.0,27.194,27.2763,27.1848,27.2763,44464.0
2022-01-14 11:50:00,29.81,29.81,29.73,29.75,35778.0,27.2672,27.2672,27.194,27.2123,35778.0
2022-01-14 11:55:00,29.75,29.75,29.73,29.74,51408.0,27.2123,27.2123,27.194,27.2031,51408.0
2022-01-14 12:00:00,29.74,29.75,29.69,29.69,59818.0,27.2031,27.2123,27.1574,27.1574,59818.0
2022-01-14 12:05:00,29.69,29.71,29.68,29.69,40996.0,27.1574,27.1757,27.1482,27.1574,40996.0
2022-01-14 12:10:00,29.69,29.72,29.61,29.61,81914.0,27.1574,27.1848,27.0842,27.0842,81914.0
2022-01-14 12:15:00,29.61,29.64,29.61,29.64,17566.0,27.0842,27.1117,27.0842,27.1117,17566.0
2022-01-14 12:20:00,29.64,29.65,29.63,29.64,32120.0,27.1117,27.1208,27.1025,27.1117,32120.0
2022-01-14 12:25:00,29.64,29.7,29.64,29.7,37554.0,27.1117,27.1665,27.1117,27.1665,37554.0
2022-01-14 12:30:00,29.7,29.72,29.67,29.72,22674.0,27.1665,27.1848,27.1391,27.1848,22674.0
2022-01-14 12:35:00,29.74,29.78,29.73,29.74,21518.0,27.2031,27.2397,27.194,27.2031,21518.0
2022-01-14 12:40:00,29.72,29.73,29.68,29.68,22088.0,27.1848,27.194,27.1482,27.1482,22088.0
2022-01-14 12:45:00,29.67,29.7,29.64,29.64,16856.0,27.1391,27.1665,27.1117,27.1117,16856.0
2022-01-14 12:50:00,29.63,29.65,29.58,29.59,22264.0,27.1025,27.1208,27.0568,27.0659,22264.0
2022-01-14 12:55:00,29.59,29.59,29.55,29.58,45328.0,27.0659,27.0659,27.0293,27.0568,45328.0
2022-01-14 13:00:00,29.58,29.6,29.55,29.59,25308.0,27.0568,27.0751,27.0293,27.0659,25308.0
2022-01-14 13:05:00,29.59,29.62,29.58,29.58,14420.0,27.0659,27.0934,27.0568,27.0568,14420.0
2022-01-14 13:10:00,29.58,29.6,29.56,29.6,16526.0,27.0568,27.0751,27.0385,27.0751,16526.0
2022-01-14 13:15:00,29.59,29.61,29.57,29.61,19418.0,27.0659,27.0842,27.0476,27.0842,19418.0
2022-01-14 13:20:00,29.6,29.6,29.53,29.54,27552.0,27.0751,27.0751,27.011,27.0202,27552.0
2022-01-14 13:25:00,29.54,29.59,29.54,29.59,24784.0,27.0202,27.0659,27.0202,27.0659,24784.0
2022-01-14 13:30:00,29.58,29.61,29.55,29.55,22516.0,27.0568,27.0842,27.0293,27.0293,22516.0
2022-01-14 13:35:00,29.56,29.57,29.53,29.56,31940.0,27.0385,27.0476,27.011,27.0385,31940.0
2022-01-14 13:40:00,29.55,29.59,29.52,29.58,50206.0,27.0293,27.0659,27.0019,27.0568,50206.0
2022-01-14 13:45:00,29.58,29.58,29.5,29.52,25264.0,27.0568,27.0568,26.9836,27.0019,25264.0
2022-01-14 13:50:00,29.52,29.56,29.52,29.53,19712.0,27.0019,27.0385,27.0019,27.011,19712.0
2022-01-14 13:55:00,29.53,29.58,29.53,29.55,21216.0,27.011,27.0568,27.011,27.0293,21216.0
2022-01-14 14:00:00,29.56,29.58,29.55,29.55,66156.0,27.0385,27.0568,27.0293,27.0293,66156.0
2022-01-14 14:05:00,29.56,29.57,29.53,29.54,58310.0,27.0385,27.0476,27.011,27.0202,58310.0
2022-01-14 14:10:00,29.55,29.58,29.53,29.56,31310.0,27.0293,27.0568,27.011,27.0385,31310.0
2022-01-14 14:15:00,29.56,29.59,29.54,29.58,23310.0,27.0385,27.0659,27.0202,27.0568,23310.0
2022-01-14 14:20:00,29.57,29.58,29.55,29.58,55454.0,27.0476,27.0568,27.0293,27.0568,55454.0
2022-01-14 14:25:00,29.57,29.59,29.51,29.51,87820.0,27.0476,27.0659,26.9927,26.9927,87820.0
2022-01-14 14:30:00,29.51,29.58,29.51,29.57,128216.0,26.9927,27.0568,26.9927,27.0476,128216.0
2022-01-14 14:35:00,29.56,29.58,29.55,29.58,64554.0,27.0385,27.0568,27.0293,27.0568,64554.0
2022-01-14 14:40:00,29.57,29.57,29.53,29.53,28666.0,27.0476,27.0476,27.011,27.011,28666.0
2022-01-14 14:45:00,29.53,29.56,29.52,29.54,35152.0,27.011,27.0385,27.0019,27.0202,35152.0
2022-01-14 14:50:00,29.54,29.61,29.53,29.6,132794.0,27.0202,27.0842,27.011,27.0751,132794.0
2022-01-14 14:55:00,29.61,29.68,29.61,29.64,24078.0,27.0842,27.1482,27.0842,27.1117,24078.0
2022-01-14 15:00:00,29.64,29.67,29.64,29.65,21334.0,27.1117,27.1391,27.1117,27.1208,21334.0
2022-01-14 15:05:00,29.65,29.68,29.59,29.59,27130.0,27.1208,27.1482,27.0659,27.0659,27130.0
2022-01-14 15:10:00,29.61,29.64,29.59,29.63,26794.0,27.0842,27.1117,27.0659,27.1025,26794.0
2022-01-14 15:15:00,29.62,29.63,29.58,29.59,74426.0,27.0934,27.1025,27.0568,27.0659,74426.0
2022-01-14 15:20:00,29.6,29.61,29.59,29.6,80236.0,27.0751,27.0842,27.0659,27.0751,80236.0
2022-01-14 15:25:00,29.6,29.61,29.58,29.58,68170.0,27.0751,27.0842,27.0568,27.0568,68170.0
2022-01-14 15:30:00,29.59,29.61,29.59,29.6,144950.0,27.0659,27.0842,27.0659,27.0751,144950.0
2022-01-14 15:35:00,29.6,29.61,29.57,29.6,78572.0,27.0751,27.0842,27.0476,27.0751,78572.0
2022-01-14 15:40:00,29.6,29.61,29.57,29.61,192436.0,27.0751,27.0842,27.0476,27.0842,192436.0
2022-01-14 15:45:00,29.6,29.63,29.56,29.57,169008.0,27.0751,27.1025,27.0385,27.0476,169008.0
2022-01-14 15:50:00,29.57,29.64,29.57,29.63,189128.0,27.0476,27.1117,27.0476,27.1025,189128.0
2022-01-14 15:55:00,29.63,29.63,29.58,29.6,322000.0,27.1025,27.1025,27.0568,27.0751,322000.0
2022-01-18 09:30:00,29.25,29.39,29.16,29.22,198766.0,26.7549,26.883,26.6726,26.7275,198766.0
2022-01-18 09:35:00,29.2,29.22,29.05,29.11,75120.0,26.7092,26.7275,26.572,26.6269,75120.0
2022-01-18 09:40:00,29.12,29.13,28.95,28.96,176694.0,26.636,26.6452,26.4805,26.4897,176694.0
2022-01-18 09:45:00,28.96,29.06,28.94,28.96,163512.0,26.4897,26.5811,26.4714,26.4897,163512.0
2022-01-18 09:50:00,28.95,29.02,28.92,29.02,133208.0,26.4805,26.5445,26.4531,26.5445,133208.0
2022-01-18 09:55:00,29.01,29.07,29.0,29.05,131212.0,26.5354,26.5903,26.5262,26.572,131212.0
2022-01-18 10:00:00,29.05,29.07,28.96,29.0,70224.0,26.572,26.5903,26.4897,26.5262,70224.0
2022-01-18 10:05:00,29.01,29.1,28.99,29.08,84010.0,26.5354,26.6177,26.5171,26.5994,84010.0
2022-01-18 10:10:00,29.08,29.1,28.96,28.96,45822.0,26.5994,26.6177,26.4897,26.4897,45822.0
2022-01-18 10:15:00,28.96,28.96,28.89,28.9,75066.0,26.4897,26.4897,26.4256,26.4348,75066.0
2022-01-18 10:20:00,28.9,29.06,28.89,29.06,83422.0,26.4348,26.5811,26.4256,26.5811,83422.0
2022-01-18 10:25:00,29.07,29.22,29.07,29.22,191552.0,26.5903,26.7275,26.5903,26.7275,191552.0
2022-01-18 10:30:00,29.22,29.23,29.14,29.18,64226.0,26.7275,26.7366,26.6543,26.6909,64226.0
2022-01-18 10:35:00,29.17,29.21,29.15,29.16,39616.0,26.6817,26.7183,26.6635,26.6726,39616.0
2022-01-18 10:40:00,29.15,29.23,29.15,29.23,151228.0,26.6635,26.7366,26.6635,26.7366,151228.0
2022-01-18 10:45:00,29.22,29.25,29.2,29.21,64298.0,26.7275,26.7549,26.7092,26.7183,64298.0
2022-01-18 10:50:00,29.21,29.22,29.16,29.17,61856.0,26.7183,26.7275,26.6726,26.6817,61856.0
2022-01-18 10:55:00,29.18,29.18,29.09,29.16,176176.0,26.6909,26.6909,26.6086,26.6726,176176.0
2022-01-18 11:00:00,29.16,29.25,29.15,29.24,151482.0,26.6726,26.7549,26.6635,26.7458,151482.0
2022-01-18 11:05:00,29.24,29.29,29.17,29.18,80786.0,26.7458,26.7915,26.6817,26.6909,80786.0
2022-01-18 11:10:00,29.2,29.24,29.15,29.24,27024.0,26.7092,26.7458,26.6635,26.7458,27024.0
2022-01-18 11:15:00,29.24,29.31,29.22,29.28,146422.0,26.7458,26.8098,26.7275,26.7824,146422.0
2022-01-18 11:20:00,29.27,29.3,29.25,29.25,54510.0,26.7732,26.8007,26.7549,26.7549,54510.0
2022-01-18 11:25:00,29.25,29.28,29.22,29.25,40986.0,26.7549,26.7824,26.7275,26.7549,40986.0
2022-01-18 11:30:00,29.24,29.24,29.17,29.18,26254.0,26.7458,26.7458,26.6817,26.6909,26254.0
2022-01-18 11:35:00,29.17,29.25,29.16,29.25,63556.0,26.6817,26.7549,26.6726,26.7549,63556.0
2022-01-18 11:40:00,29.25,29.26,29.22,29.23,94752.0,26.7549,26.7641,26.7275,26.7366,94752.0
2022-01-18 11:45:00,29.24,29.27,29.21,29.21,33676.0,26.7458,26.7732,26.7183,26.7183,33676.0
2022-01-18 11:50:00,29.22,29.25,29.18,29.18,20304.0,26.7275,26.7549,26.6909,26.6909,20304.0
2022-01-18 11:55:00,29.18,29.23,29.17,29.22,28164.0,26.6909,26.7366,26.6817,26.7275,28164.0
2022-01-18 12:00:00,29.23,29.24,29.15,29.15,18590.0,26.7366,26.7458,26.6635,26.6635,18590.0
2022-01-18 12:05:00,29.14,29.14,29.08,29.11,22178.0,26.6543,26.6543,26.5994,26.6269,22178.0
2022-01-18 12:10:00,29.12,29.17,29.12,29.17,21270.0,26.636,26.6817,26.636,26.6817,21270.0
2022-01-18 12:15:00,29.16,29.18,29.15,29.18,23358.0,26.6726,26.6909,26.6635,26.6909,23358.0
2022-01-18 12:20:00,29.18,29.18,29.13,29.14,23004.0,26.6909,26.6909,26.6452,26.6543,23004.0
2022-01-18 12:25:00,29.14,29.15,29.1,29.12,90690.0,26.6543,26.6635,26.6177,26.636,90690.0
2022-01-18 12:30:00,29.11,29.13,29.09,29.13,24508.0,26.6269,26.6452,26.6086,26.6452,24508.0
2022-01-18 12:35:00,29.13,29.16,29.11,29.13,37870.0,26.6452,26.6726,26.6269,26.6452,37870.0
2022-01-18 12:40:00,29.13,29.17,29.13,29.14,16522.0,26.6452,26.6817,26.6452,26.6543,16522.0
2022-01-18 12:45:00,29.13,29.15,29.05,29.06,21296.0,26.6452,26.6635,26.572,26.5811,21296.0
2022-01-18 12:50:00,29.06,29.11,29.06,29.07,27558.0,26.5811,26.6269,26.5811,26.5903,27558.0
2022-01-18 12:55:00,29.07,29.1,29.06,29.06,28604.0,26.5903,26.6177,26.5811,26.5811,28604.0
2022-01-18 13:00:00,29.05,29.09,29.05,29.07,43800.0,26.572,26.6086,26.572,26.5903,43800.0
2022-01-18 13:05:00,29.07,29.11,29.07,29.11,137288.0,26.5903,26.6269,26.5903,26.6269,137288.0
2022-01-18 13:10:00,29.1,29.14,29.1,29.13,36126.0,26.6177,26.6543,26.6177,26.6452,36126.0
2022-01-18 13:15:00,29.13,29.19,29.13,29.15,69540.0,26.6452,26.7,26.6452,26.6635,69540.0
2022-01-18 13:20:00,29.16,29.16,29.1,29.11,29360.0,26.6726,26.6726,26.6177,26.6269,29360.0
2022-01-18 13:25:00,29.11,29.16,29.11,29.16,32614.0,26.6269,26.6726,26.6269,26.6726,32614.0
2022-01-18 13:30:00,29.17,29.23,29.16,29.22,47498.0,26.6817,26.7366,26.6726,26.7275,47498.0
2022-01-18 13:35:00,29.23,29.25,29.2,29.24,27994.0,26.7366,26.7549,26.7092,26.7458,27994.0
2022-01-18 13:40:00,29.24,29.29,29.21,29.28,31324.0,26.7458,26.7915,26.7183,26.7824,31324.0
2022-01-18 13:45:00,29.27,29.3,29.21,29.21,43706.0,26.7732,26.8007,26.7183,26.7183,43706.0
2022-01-18 13:50:00,29.22,29.26,29.22,29.25,37312.0,26.7275,26.7641,26.7275,26.7549,37312.0
2022-01-18 13:55:00,29.25,29.29,29.24,29.27,33276.0,26.7549,26.7915,26.7458,26.7732,33276.0
2022-01-18 14:00:00,29.27,29.29,29.26,29.29,78692.0,26.7732,26.7915,26.7641,26.7915,78692.0
2022-01-18 14:05:00,29.29,29.31,29.26,29.27,26124.0,26.7915,26.8098,26.7641,26.7732,26124.0
2022-01-18 14:10:00,29.27,29.29,29.26,29.29,31136.0,26.7732,26.7915,26.7641,26.7915,31136.0
2022-01-18 14:15:00,29.29,29.3,29.25,29.29,25138.0,26.7915,26.8007,26.7549,26.7915,25138.0
2022-01-18 14:20:00,29.3,29.3,29.26,29.28,33772.0,26.8007,26.8007,26.7641,26.7824,33772.0
2022-01-18 14:25:00,29.27,29.27,29.23,29.25,27840.0,26.7732,26.7732,26.7366,26.7549,27840.0
2022-01-18 14:30:00,29.25,29.32,29.25,29.31,37496.0,26.7549,26.819,26.7549,26.8098,37496.0
2022-01-18 14:35:00,29.31,29.32,29.28,29.3,50904.0,26.8098,26.819,26.7824,26.8007,50904.0
2022-01-18 14:40:00,29.3,29.31,29.28,29.28,58578.0,26.8007,26.8098,26.7824,26.7824,58578.0
2022-01-18 14:45:00,29.28,29.33,29.28,29.29,58364.0,26.7824,26.8281,26.7824,26.7915,58364.0
2022-01-18 14:50:00,29.29,29.31,29.29,29.29,43010.0,26.7915,26.8098,26.7915,26.7915,43010.0
2022-01-18 14:55:00,29.3,29.33,29.28,29.29,65952.0,26.8007,26.8281,26.7824,26.7915,65952.0
2022-01-18 15:00:00,29.29,29.3,29.23,29.25,65478.0,26.7915,26.8007,26.7366,26.7549,65478.0
2022-01-18 15:05:00,29.25,29.28,29.23,29.24,47668.0,26.7549,26.7824,26.7366,26.7458,47668.0
2022-01-18 15:10:00,29.24,29.25,29.19,29.21,79042.0,26.7458,26.7549,26.7,26.7183,79042.0
2022-01-18 15:15:00,29.21,29.21,29.14,29.17,42214.0,26.7183,26.7183,26.6543,26.6817,42214.0
2022-01-18 15:20:00,29.17,29.2,29.16,29.18,46244.0,26.6817,26.7092,26.6726,26.6909,46244.0
2022-01-18 15:25:00,29.18,29.22,29.16,29.2,56904.0,26.6909,26.7275,26.6726,26.7092,56904.0
2022-01-18 15:30:00,29.2,29.22,29.16,29.2,87498.0,26.7092,26.7275,26.6726,26.7092,87498.0
2022-01-18 15:35:00,29.2,29.23,29.18,29.22,89500.0,26.7092,26.7366,26.6909,26.7275,89500.0
2022-01-18 15:40:00,29.22,29.22,29.18,29.18,92786.0,26.7275,26.7275,26.6909,26.6909,92786.0
2022-01-18 15:45:00,29.18,29.22,29.16,29.21,123148.0,26.6909,26.7275,26.6726,26.7183,123148.0
2022-01-18 15:50:00,29.22,29.25,29.15,29.16,251286.0,26.7275,26.7549,26.6635,26.6726,251286.0
2022-01-18 15:55:00,29.16,29.22,29.13,29.2,475230.0,26.6726,26.7275,26.6452,26.7092,475230.0
2022-01-19 09:30:00,30.33,30.58,29.3,29.3,529034.0,27.7428,27.9715,26.8007,26.8007,529034.0
2022-01-19 09:35:00,29.32,29.47,29.11,29.31,246056.0,26.819,26.9562,26.6269,26.8098,246056.0
2022-01-19 09:40:00,29.29,29.46,29.03,29.11,102234.0,26.7915,26.947,26.5537,26.6269,102234.0
2022-01-19 09:45:00,29.11,29.36,29.03,29.3,215330.0,26.6269,26.8555,26.5537,26.8007,215330.0
2022-01-19 09:50:00,29.24,29.35,29.21,29.31,83256.0,26.7458,26.8464,26.7183,26.8098,83256.0
2022-01-19 09:55:00,29.32,29.35,29.25,29.31,147998.0,26.819,26.8464,26.7549,26.8098,147998.0
2022-01-19 10:00:00,29.32,29.5,29.28,29.45,239144.0,26.819,26.9836,26.7824,26.9379,239144.0
2022-01-19 10:05:00,29.43,29.43,29.28,29.34,100510.0,26.9196,26.9196,26.7824,26.8372,100510.0
2022-01-19 10:10:00,29.34,29.57,29.29,29.56,118950.0,26.8372,27.0476,26.7915,27.0385,118950.0
2022-01-19 10:15:00,29.56,29.65,29.48,29.56,188418.0,27.0385,27.1208,26.9653,27.0385,188418.0
2022-01-19 10:20:00,29.57,29.6,29.38,29.39,104278.0,27.0476,27.0751,26.8738,26.883,104278.0
2022-01-19 10:25:00,29.38,29.39,29.27,29.32,52940.0,26.8738,26.883,26.7732,26.819,52940.0
2022-01-19 10:30:00,29.32,29.33,29.05,29.15,361262.0,26.819,26.8281,26.572,26.6635,361262.0
2022-01-19 10:35:00,29.15,29.17,29.0,29.01,153266.0,26.6635,26.6817,26.5262,26.5354,153266.0
2022-01-19 10:40:00,29.02,29.16,28.99,29.13,140422.0,26.5445,26.6726,26.5171,26.6452,140422.0
2022-01-19 10:45:00,29.11,29.35,29.11,29.25,157340.0,26.6269,26.8464,26.6269,26.7549,157340.0
2022-01-19 10:50:00,29.24,29.27,29.15,29.2,127588.0,26.7458,26.7732,26.6635,26.7092,127588.0
2022-01-19 10:55:00,29.2,29.2,29.08,29.18,118084.0,26.7092,26.7092,26.5994,26.6909,118084.0
2022-01-19 11:00:00,29.18,29.27,29.09,29.2,61072.0,26.6909,26.7732,26.6086,26.7092,61072.0
2022-01-19 11:05:00,29.19,29.24,29.19,29.22,42614.0,26.7,26.7458,26.7,26.7275,42614.0
2022-01-19 11:10:00,29.21,29.21,29.13,29.13,38184.0,26.7183,26.7183,26.6452,26.6452,38184.0
2022-01-19 11:15:00,29.13,29.16,29.07,29.1,115410.0,26.6452,26.6726,26.5903,26.6177,115410.0
2022-01-19 11:20:00,29.09,29.12,29.02,29.05,52824.0,26.6086,26.636,26.5445,26.572,52824.0
2022-01-19 11:25:00,29.04,29.16,29.03,29.16,45734.0,26.5628,26.6726,26.5537,26.6726,45734.0
2022-01-19 11:30:00,29.16,29.23,29.15,29.23,61958.0,26.6726,26.7366,26.6635,26.7366,61958.0
2022-01-19 11:35:00,29.23,29.29,29.21,29.29,50698.0,26.7366,26.7915,26.7183,26.7915,50698.0
2022-01-19 11:40:00,29.28,29.41,29.26,29.35,97034.0,26.7824,26.9013,26.7641,26.8464,97034.0
2022-01-19 11:45:00,29.34,29.41,29.33,29.41,35048.0,26.8372,26.9013,26.8281,26.9013,35048.0
2022-01-19 11:50:00,29.39,29.41,29.36,29.4,20922.0,26.883,26.9013,26.8555,26.8921,20922.0
2022-01-19 11:55:00,29.39,29.45,29.39,29.44,82326.0,26.883,26.9379,26.883,26.9287,82326.0
2022-01-19 12:00:00,29.43,29.5,29.43,29.48,45150.0,26.9196,26.9836,26.9196,26.9653,45150.0
2022-01-19 12:05:00,29.48,29.54,29.47,29.54,40988.0,26.9653,27.0202,26.9562,27.0202,40988.0
2022-01-19 12:10:00,29.53,29.55,29.51,29.52,52576.0,27.011,27.0293,26.9927,27.0019,52576.0
2022-01-19 12:15:00,29.52,29.53,29.46,29.47,24510.0,27.0019,27.011,26.947,26.9562,24510.0
2022-01-19 12:20:00,29.47,29.49,29.45,29.48,23076.0,26.9562,26.9745,26.9379,26.9653,23076.0
2022-01-19 12:25:00,29.49,29.49,29.42,29.42,33282.0,26.9745,26.9745,26.9104,26.9104,33282.0
2022-01-19 12:30:00,29.42,29.5,29.42,29.46,37206.0,26.9104,26.9836,26.9104,26.947,37206.0
2022-01-19 12:35:00,29.46,29.46,29.4,29.43,29766.0,26.947,26.947,26.8921,26.9196,29766.0
2022-01-19 12:40:00,29.45,29.45,29.41,29.43,23194.0,26.9379,26.9379,26.9013,26.9196,23194.0
2022-01-19 12:45:00,29.42,29.46,29.4,29.44,27858.0,26.9104,26.947,26.8921,26.9287,27858.0
2022-01-19 12:50:00,29.45,29.46,29.32,29.33,41806.0,26.9379,26.947,26.819,26.8281,41806.0
2022-01-19 12:55:00,29.33,29.39,29.33,29.34,76004.0,26.8281,26.883,26.8281,26.8372,76004.0
2022-01-19 13:00:00,29.31,29.37,29.31,29.36,101594.0,26.8098,26.8647,26.8098,26.8555,101594.0
2022-01-19 13:05:00,29.36,29.41,29.35,29.4,60868.0,26.8555,26.9013,26.8464,26.8921,60868.0
2022-01-19 13:10:00,29.41,29.46,29.4,29.43,76672.0,26.9013,26.947,26.8921,26.9196,76672.0
2022-01-19 13:15:00,29.43,29.45,29.38,29.43,43804.0,26.9196,26.9379,26.8738,26.9196,43804.0
2022-01-19 13:20:00,29.42,29.42,29.39,29.39,12540.0,26.9104,26.9104,26.883,26.883,12540.0
2022-01-19 13:25:00,29.39,29.41,29.31,29.32,61184.0,26.883,26.9013,26.8098,26.819,61184.0
2022-01-19 13:30:00,29.32,29.34,29.3,29.33,27676.0,26.819,26.8372,26.8007,26.8281,27676.0
2022-01-19 13:35:00,29.33,29.33,29.21,29.22,51768.0,26.8281,26.8281,26.7183,26.7275,51768.0
2022-01-19 13:40:00,29.22,29.22,29.15,29.17,87070.0,26.7275,26.7275,26.6635,26.6817,87070.0
2022-01-19 13:45:00,29.17,29.18,29.11,29.11,39978.0,26.6817,26.6909,26.6269,26.6269,39978.0
2022-01-19 13:50:00,29.11,29.14,29.08,29.09,178182.0,26.6269,26.6543,26.5994,26.6086,178182.0
2022-01-19 13:55:00,29.09,29.13,29.02,29.04,54388.0,26.6086,26.6452,26.5445,26.5628,54388.0
2022-01-19 14:00:00,29.03,29.08,29.0,29.0,100146.0,26.5537,26.5994,26.5262,26.5262,100146.0
2022-01-19 14:05:00,29.0,29.0,28.94,29.0,48678.0,26.5262,26.5262,26.4714,26.5262,48678.0
2022-01-19 14:10:00,29.01,29.03,28.96,28.98,63092.0,26.5354,26.5537,26.4897,26.508,63092.0
2022-01-19 14:15:00,28.99,29.01,28.93,28.97,48838.0,26.5171,26.5354,26.4622,26.4988,48838.0
2022-01-19 14:20:00,28.97,28.99,28.93,28.98,65148.0,26.4988,26.5171,26.4622,26.508,65148.0
2022-01-19 14:25:00,28.98,29.04,28.98,29.03,85906.0,26.508,26.5628,26.508,26.5537,85906.0
2022-01-19 14:30:00,29.02,29.08,29.02,29.08,74592.0,26.5445,26.5994,26.5445,26.5994,74592.0
2022-01-19 14:35:00,29.08,29.13,29.06,29.1,107972.0,26.5994,26.6452,26.5811,26.6177,107972.0
2022-01-19 14:40:00,29.1,29.18,29.1,29.18,59112.0,26.6177,26.6909,26.6177,26.6909,59112.0
2022-01-19 14:45:00,29.18,29.21,29.16,29.18,67900.0,26.6909,26.7183,26.6726,26.6909,67900.0
2022-01-19 14:50:00,29.18,29.26,29.18,29.26,77842.0,26.6909,26.7641,26.6909,26.7641,77842.0
2022-01-19 14:55:00,29.27,29.28,29.22,29.25,85210.0,26.7732,26.7824,26.7275,26.7549,85210.0
2022-01-19 15:00:00,29.25,29.29,29.23,29.29,97522.0,26.7549,26.7915,26.7366,26.7915,97522.0
2022-01-19 15:05:00,29.29,29.35,29.25,29.3,91456.0,26.7915,26.8464,26.7549,26.8007,91456.0
2022-01-19 15:10:00,29.31,29.34,29.24,29.24,108034.0,26.8098,26.8372,26.7458,26.7458,108034.0
2022-01-19 15:15:00,29.24,29.3,29.2,29.25,111374.0,26.7458,26.8007,26.7092,26.7549,111374.0
2022-01-19 15:20:00,29.26,29.28,29.23,29.25,94048.0,26.7641,26.7824,26.7366,26.7549,94048.0
2022-01-19 15:25:00,29.25,29.36,29.25,29.32,288344.0,26.7549,26.8555,26.7549,26.819,288344.0
2022-01-19 15:30:00,29.31,29.32,29.12,29.13,321964.0,26.8098,26.819,26.636,26.6452,321964.0
2022-01-19 15:35:00,29.13,29.18,29.13,29.14,149832.0,26.6452,26.6909,26.6452,26.6543,149832.0
2022-01-19 15:40:00,29.14,29.2,29.12,29.17,213826.0,26.6543,26.7092,26.636,26.6817,213826.0
2022-01-19 15:45:00,29.17,29.17,29.11,29.11,186418.0,26.6817,26.6817,26.6269,26.6269,186418.0
2022-01-19 15:50:00,29.11,29.11,29.0,29.02,355174.0,26.6269,26.6269,26.5262,26.5445,355174.0
2022-01-19 15:55:00,29.02,29.05,29.0,29.02,475528.0,26.5445,26.572,26.5262,26.5445,475528.0
2022-01-20 09:30:00,29.35,29.35,29.06,29.06,129640.0,26.8464,26.8464,26.5811,26.5811,129640.0
2022-01-20 09:35:00,29.07,29.07,28.9,28.91,40028.0,26.5903,26.5903,26.4348,26.4439,40028.0
2022-01-20 09:40:00,28.9,28.91,28.81,28.91,65294.0,26.4348,26.4439,26.3525,26.4439,65294.0
2022-01-20 09:45:00,28.9,29.03,28.9,29.02,76882.0,26.4348,26.5537,26.4348,26.5445,76882.0
2022-01-20 09:50:00,29.01,29.01,28.86,28.87,35774.0,26.5354,26.5354,26.3982,26.4073,35774.0
2022-01-20 09:55:00,28.86,29.08,28.86,29.05,63756.0,26.3982,26.5994,26.3982,26.572,63756.0
2022-01-20 10:00:00,29.04,29.1,29.0,29.06,69760.0,26.5628,26.6177,26.5262,26.5811,69760.0
2022-01-20 10:05:00,29.06,29.15,28.98,29.14,103916.0,26.5811,26.6635,26.508,26.6543,103916.0
2022-01-20 10:10:00,29.14,29.16,29.03,29.06,27998.0,26.6543,26.6726,26.5537,26.5811,27998.0
2022-01-20 10:15:00,29.07,29.08,28.95,28.95,24496.0,26.5903,26.5994,26.4805,26.4805,24496.0
2022-01-20 10:20:00,28.95,28.98,28.9,28.92,33038.0,26.4805,26.508,26.4348,26.4531,33038.0
2022-01-20 10:25:00,28.93,28.94,28.88,28.91,25258.0,26.4622,26.4714,26.4165,26.4439,25258.0
2022-01-20 10:30:00,28.91,28.95,28.88,28.92,31538.0,26.4439,26.4805,26.4165,26.4531,31538.0
2022-01-20 10:35:00,28.92,28.96,28.86,28.9,37888.0,26.4531,26.4897,26.3982,26.4348,37888.0
2022-01-20 10:40:00,28.91,29.03,28.91,29.01,31218.0,26.4439,26.5537,26.4439,26.5354,31218.0
2022-01-20 10:45:00,29.02,29.05,29.0,29.04,48130.0,26.5445,26.572,26.5262,26.5628,48130.0
2022-01-20 10:50:00,29.04,29.04,28.98,29.02,24062.0,26.5628,26.5628,26.508,26.5445,24062.0
2022-01-20 10:55:00,29.01,29.01,28.92,28.97,24966.0,26.5354,26.5354,26.4531,26.4988,24966.0
2022-01-20 11:00:00,28.98,29.05,28.97,29.02,57386.0,26.508,26.572,26.4988,26.5445,57386.0
2022-01-20 11:05:00,29.03,29.04,29.0,29.0,39834.0,26.5537,26.5628,26.5262,26.5262,39834.0
2022-01-20 11:10:00,29.0,29.0,28.9,28.93,30802.0,26.5262,26.5262,26.4348,26.4622,30802.0
2022-01-20 11:15:00,28.93,28.97,28.92,28.95,29906.0,26.4622,26.4988,26.4531,26.4805,29906.0
2022-01-20 11:20:00,28.96,28.96,28.91,28.93,34274.0,26.4897,26.4897,26.4439,26.4622,34274.0
2022-01-20 11:25:00,28.94,29.0,28.94,29.0,22460.0,26.4714,26.5262,26.4714,26.5262,22460.0
2022-01-20 11:30:00,28.99,29.01,28.97,28.97,28836.0,26.5171,26.5354,26.4988,26.4988,28836.0
2022-01-20 11:35:00,28.97,28.98,28.95,28.98,36170.0,26.4988,26.508,26.4805,26.508,36170.0
2022-01-20 11:40:00,28.98,28.98,28.86,28.88,72696.0,26.508,26.508,26.3982,26.4165,72696.0
2022-01-20 11:45:00,28.88,28.91,28.83,28.84,26094.0,26.4165,26.4439,26.3707,26.3799,26094.0
2022-01-20 11:50:00,28.84,28.88,28.78,28.78,18898.0,26.3799,26.4165,26.325,26.325,18898.0
2022-01-20 11:55:00,28.79,28.84,28.78,28.8,38176.0,26.3342,26.3799,26.325,26.3433,38176.0
2022-01-20 12:00:00,28.8,28.83,28.8,28.8,31952.0,26.3433,26.3707,26.3433,26.3433,31952.0
2022-01-20 12:05:00,28.79,28.81,28.77,28.77,23828.0,26.3342,26.3525,26.3159,26.3159,23828.0
2022-01-20 12:10:00,28.77,28.83,28.77,28.82,51534.0,26.3159,26.3707,26.3159,26.3616,51534.0
2022-01-20 12:15:00,28.82,28.86,28.81,28.86,23788.0,26.3616,26.3982,26.3525,26.3982,23788.0
2022-01-20 12:20:00,28.86,28.89,28.86,28.89,27344.0,26.3982,26.4256,26.3982,26.4256,27344.0
2022-01-20 12:25:00,28.89,28.93,28.87,28.92,20208.0,26.4256,26.4622,26.4073,26.4531,20208.0
2022-01-20 12:30:00,28.93,28.93,28.89,28.92,27366.0,26.4622,26.4622,26.4256,26.4531,27366.0
2022-01-20 12:35:00,28.91,28.91,28.88,28.9,31966.0,26.4439,26.4439,26.4165,26.4348,31966.0
2022-01-20 12:40:00,28.9,28.91,28.89,28.89,27812.0,26.4348,26.4439,26.4256,26.4256,27812.0
2022-01-20 12:45:00,28.89,28.9,28.86,28.89,33338.0,26.4256,26.4348,26.3982,26.4256,33338.0
2022-01-20 12:50:00,28.88,28.89,28.85,28.85,31080.0,26.4165,26.4256,26.389,26.389,31080.0
2022-01-20 12:55:00,28.83,28.85,28.8,28.81,46498.0,26.3707,26.389,26.3433,26.3525,46498.0
2022-01-20 13:00:00,28.81,28.81,28.72,28.72,32544.0,26.3525,26.3525,26.2701,26.2701,32544.0
2022-01-20 13:05:00,28.72,28.72,28.67,28.68,45814.0,26.2701,26.2701,26.2244,26.2335,45814.0
2022-01-20 13:10:00,28.68,28.79,28.68,28.78,57110.0,26.2335,26.3342,26.2335,26.325,57110.0
2022-01-20 13:15:00,28.78,28.78,28.71,28.71,33836.0,26.325,26.325,26.261,26.261,33836.0
2022-01-20 13:20:00,28.71,28.73,28.68,28.71,27522.0,26.261,26.2793,26.2335,26.261,27522.0
2022-01-20 13:25:00,28.71,28.77,28.71,28.73,27914.0,26.261,26.3159,26.261,26.2793,27914.0
2022-01-20 13:30:00,28.73,28.73,28.7,28.7,21250.0,26.2793,26.2793,26.2518,26.2518,21250.0
2022-01-20 13:35:00,28.7,28.72,28.69,28.72,62750.0,26.2518,26.2701,26.2427,26.2701,62750.0
2022-01-20 13:40:00,28.73,28.73,28.7,28.72,54206.0,26.2793,26.2793,26.2518,26.2701,54206.0
2022-01-20 13:45:00,28.71,28.71,28.67,28.69,26006.0,26.261,26.261,26.2244,26.2427,26006.0
2022-01-20 13:50:00,28.69,28.71,28.69,28.71,37848.0,26.2427,26.261,26.2427,26.261,37848.0
2022-01-20 13:55:00,28.71,28.74,28.7,28.7,105260.0,26.261,26.2884,26.2518,26.2518,105260.0
2022-01-20 14:00:00,28.7,28.76,28.7,28.75,49794.0,26.2518,26.3067,26.2518,26.2976,49794.0
2022-01-20 14:05:00,28.76,28.77,28.72,28.73,37208.0,26.3067,26.3159,26.2701,26.2793,37208.0
2022-01-20 14:10:00,28.73,28.75,28.63,28.64,31342.0,26.2793,26.2976,26.1878,26.197,31342.0
2022-01-20 14:15:00,28.64,28.67,28.62,28.66,54930.0,26.197,26.2244,26.1787,26.2153,54930.0
2022-01-20 14:20:00,28.65,28.68,28.61,28.62,61664.0,26.2061,26.2335,26.1695,26.1787,61664.0
2022-01-20 14:25:00,28.62,28.64,28.59,28.59,44304.0,26.1787,26.197,26.1512,26.1512,44304.0
2022-01-20 14:30:00,28.59,28.59,28.55,28.56,64752.0,26.1512,26.1512,26.1146,26.1238,64752.0
2022-01-20 14:35:00,28.56,28.58,28.53,28.54,81484.0,26.1238,26.1421,26.0963,26.1055,81484.0
2022-01-20 14:40:00,28.53,28.53,28.47,28.5,67380.0,26.0963,26.0963,26.0415,26.0689,67380.0
2022-01-20 14:45:00,28.5,28.54,28.48,28.5,67788.0,26.0689,26.1055,26.0506,26.0689,67788.0
2022-01-20 14:50:00,28.5,28.5,28.47,28.5,62198.0,26.0689,26.0689,26.0415,26.0689,62198.0
2022-01-20 14:55:00,28.5,28.51,28.46,28.46,51556.0,26.0689,26.078,26.0323,26.0323,51556.0
2022-01-20 15:00:00,28.47,28.48,28.4,28.41,95372.0,26.0415,26.0506,25.9774,25.9866,95372.0
2022-01-20 15:05:00,28.41,28.42,28.34,28.35,69002.0,25.9866,25.9957,25.9225,25.9317,69002.0
2022-01-20 15:10:00,28.35,28.38,28.33,28.33,73830.0,25.9317,25.9591,25.9134,25.9134,73830.0
2022-01-20 15:15:00,28.34,28.37,28.33,28.36,57622.0,25.9225,25.95,25.9134,25.9408,57622.0
2022-01-20 15:20:00,28.36,28.36,28.25,28.25,108046.0,25.9408,25.9408,25.8402,25.8402,108046.0
2022-01-20 15:25:00,28.25,28.38,28.23,28.36,112300.0,25.8402,25.9591,25.8219,25.9408,112300.0
2022-01-20 15:30:00,28.35,28.39,28.32,28.33,119960.0,25.9317,25.9683,25.9043,25.9134,119960.0
2022-01-20 15:35:00,28.33,28.33,28.2,28.24,209694.0,25.9134,25.9134,25.7945,25.8311,209694.0
2022-01-20 15:40:00,28.24,28.31,28.23,28.24,146404.0,25.8311,25.8951,25.8219,25.8311,146404.0
2022-01-20 15:45:00,28.24,28.24,28.14,28.14,208548.0,25.8311,25.8311,25.7396,25.7396,208548.0
2022-01-20 15:50:00,28.15,28.21,28.07,28.08,355356.0,25.7488,25.8036,25.6756,25.6847,355356.0
2022-01-20 15:55:00,28.08,28.13,28.04,28.1,456784.0,25.6847,25.7305,25.6481,25.703,456784.0
2022-01-21 09:30:00,28.15,28.27,28.04,28.25,518072.0,25.7488,25.8585,25.6481,25.8402,518072.0
2022-01-21 09:35:00,28.26,28.33,28.17,28.18,149928.0,25.8494,25.9134,25.767,25.7762,149928.0
2022-01-21 09:40:00,28.2,28.24,28.09,28.13,69840.0,25.7945,25.8311,25.6939,25.7305,69840.0
2022-01-21 09:45:00,28.14,28.23,28.05,28.17,167294.0,25.7396,25.8219,25.6573,25.767,167294.0
2022-01-21 09:50:00,28.17,28.19,28.11,28.17,139700.0,25.767,25.7853,25.7122,25.767,139700.0
2022-01-21 09:55:00,28.17,28.28,28.16,28.27,104130.0,25.767,25.8677,25.7579,25.8585,104130.0
2022-01-21 10:00:00,28.25,28.34,28.24,28.32,81134.0,25.8402,25.9225,25.8311,25.9043,81134.0
2022-01-21 10:05:00,28.3,28.42,28.29,28.36,60460.0,25.886,25.9957,25.8768,25.9408,60460.0
2022-01-21 10:10:00,28.36,28.36,28.18,28.2,72452.0,25.9408,25.9408,25.7762,25.7945,72452.0
2022-01-21 10:15:00,28.2,28.24,28.18,28.23,93134.0,25.7945,25.8311,25.7762,25.8219,93134.0
2022-01-21 10:20:00,28.23,28.29,28.15,28.28,62370.0,25.8219,25.8768,25.7488,25.8677,62370.0
2022-01-21 10:25:00,28.28,28.33,28.25,28.27,52026.0,25.8677,25.9134,25.8402,25.8585,52026.0
2022-01-21 10:30:00,28.29,28.42,28.27,28.38,56794.0,25.8768,25.9957,25.8585,25.9591,56794.0
2022-01-21 10:35:00,28.38,28.46,28.36,28.37,60382.0,25.9591,26.0323,25.9408,25.95,60382.0
2022-01-21 10:40:00,28.38,28.44,28.31,28.44,121826.0,25.9591,26.014,25.8951,26.014,121826.0
2022-01-21 10:45:00,28.43,28.5,28.38,28.49,35386.0,26.0049,26.0689,25.9591,26.0598,35386.0
2022-01-21 10:50:00,28.49,28.57,28.49,28.53,54922.0,26.0598,26.1329,26.0598,26.0963,54922.0
2022-01-21 10:55:00,28.52,28.52,28.46,28.5,34054.0,26.0872,26.0872,26.0323,26.0689,34054.0
2022-01-21 11:00:00,28.54,28.56,28.48,28.5,27504.0,26.1055,26.1238,26.0506,26.0689,27504.0
2022-01-21 11:05:00,28.5,28.59,28.5,28.56,76410.0,26.0689,26.1512,26.0689,26.1238,76410.0
2022-01-21 11:10:00,28.56,28.57,28.49,28.5,65404.0,26.1238,26.1329,26.0598,26.0689,65404.0
2022-01-21 11:15:00,28.52,28.59,28.5,28.55,36220.0,26.0872,26.1512,26.0689,26.1146,36220.0
2022-01-21 11:20:00,28.55,28.64,28.53,28.56,56102.0,26.1146,26.197,26.0963,26.1238,56102.0
2022-01-21 11:25:00,28.55,28.56,28.5,28.54,38424.0,26.1146,26.1238,26.0689,26.1055,38424.0
2022-01-21 11:30:00,28.52,28.52,28.44,28.47,31412.0,26.0872,26.0872,26.014,26.0415,31412.0
2022-01-21 11:35:00,28.48,28.49,28.35,28.36,30982.0,26.0506,26.0598,25.9317,25.9408,30982.0
2022-01-21 11:40:00,28.36,28.38,28.33,28.36,41872.0,25.9408,25.9591,25.9134,25.9408,41872.0
2022-01-21 11:45:00,28.36,28.36,28.25,28.29,52934.0,25.9408,25.9408,25.8402,25.8768,52934.0
2022-01-21 11:50:00,28.3,28.32,28.25,28.25,41062.0,25.886,25.9043,25.8402,25.8402,41062.0
2022-01-21 11:55:00,28.25,28.31,28.25,28.3,26242.0,25.8402,25.8951,25.8402,25.886,26242.0
2022-01-21 12:00:00,28.29,28.3,28.22,28.25,30082.0,25.8768,25.886,25.8128,25.8402,30082.0
2022-01-21 12:05:00,28.26,28.29,28.22,28.24,28922.0,25.8494,25.8768,25.8128,25.8311,28922.0
2022-01-21 12:10:00,28.23,28.24,28.15,28.18,36116.0,25.8219,25.8311,25.7488,25.7762,36116.0
2022-01-21 12:15:00,28.18,28.25,28.17,28.21,37204.0,25.7762,25.8402,25.767,25.8036,37204.0
2022-01-21 12:20:00,28.2,28.23,28.18,28.23,23540.0,25.7945,25.8219,25.7762,25.8219,23540.0
2022-01-21 12:25:00,28.23,28.25,28.2,28.21,37214.0,25.8219,25.8402,25.7945,25.8036,37214.0
2022-01-21 12:30:00,28.21,28.27,28.17,28.26,24094.0,25.8036,25.8585,25.767,25.8494,24094.0
2022-01-21 12:35:00,28.25,28.29,28.18,28.23,24846.0,25.8402,25.8768,25.7762,25.8219,24846.0
2022-01-21 12:40:00,28.23,28.25,28.19,28.2,27736.0,25.8219,25.8402,25.7853,25.7945,27736.0
2022-01-21 12:45:00,28.2,28.25,28.16,28.16,24312.0,25.7945,25.8402,25.7579,25.7579,24312.0
2022-01-21 12:50:00,28.17,28.22,28.16,28.2,22930.0,25.767,25.8128,25.7579,25.7945,22930.0
2022-01-21 12:55:00,28.19,28.27,28.19,28.25,30904.0,25.7853,25.8585,25.7853,25.8402,30904.0
2022-01-21 13:00:00,28.25,28.28,28.23,28.23,24582.0,25.8402,25.8677,25.8219,25.8219,24582.0
2022-01-21 13:05:00,28.24,28.28,28.23,28.27,24998.0,25.8311,25.8677,25.8219,25.8585,24998.0
2022-01-21 13:10:00,28.28,28.36,28.27,28.36,34458.0,25.8677,25.9408,25.8585,25.9408,34458.0
2022-01-21 13:15:00,28.36,28.36,28.25,28.26,25506.0,25.9408,25.9408,25.8402,25.8494,25506.0
2022-01-21 13:20:00,28.27,28.27,28.18,28.21,30504.0,25.8585,25.8585,25.7762,25.8036,30504.0
2022-01-21 13:25:00,28.21,28.24,28.18,28.22,27178.0,25.8036,25.8311,25.7762,25.8128,27178.0
2022-01-21 13:30:00,28.22,28.34,28.22,28.31,88088.0,25.8128,25.9225,25.8128,25.8951,88088.0
2022-01-21 13:35:00,28.31,28.38,28.29,28.34,39094.0,25.8951,25.9591,25.8768,25.9225,39094.0
2022-01-21 13:40:00,28.35,28.38,28.33,28.35,31692.0,25.9317,25.9591,25.9134,25.9317,31692.0
2022-01-21 13:45:00,28.35,28.36,28.3,28.34,32474.0,25.9317,25.9408,25.886,25.9225,32474.0
2022-01-21 13:50:00,28.36,28.39,28.33,28.36,23714.0,25.9408,25.9683,25.9134,25.9408,23714.0
2022-01-21 13:55:00,28.36,28.37,28.28,28.31,33414.0,25.9408,25.95,25.8677,25.8951,33414.0
2022-01-21 14:00:00,28.31,28.38,28.3,28.38,75800.0,25.8951,25.9591,25.886,25.9591,75800.0
2022-01-21 14:05:00,28.37,28.38,28.32,28.33,30998.0,25.95,25.9591,25.9043,25.9134,30998.0
2022-01-21 14:10:00,28.33,28.35,28.29,28.31,23042.0,25.9134,25.9317,25.8768,25.8951,23042.0
2022-01-21 14:15:00,28.32,28.34,28.27,28.29,28596.0,25.9043,25.9225,25.8585,25.8768,28596.0
2022-01-21 14:20:00,28.29,28.31,28.25,28.31,31082.0,25.8768,25.8951,25.8402,25.8951,31082.0
2022-01-21 14:25:00,28.3,28.3,28.18,28.19,32122.0,25.886,25.886,25.7762,25.7853,32122.0
2022-01-21 14:30:00,28.19,28.26,28.18,28.25,55924.0,25.7853,25.8494,25.7762,25.8402,55924.0
2022-01-21 14:35:00,28.25,28.35,28.25,28.35,78524.0,25.8402,25.9317,25.8402,25.9317,78524.0
2022-01-21 14:40:00,28.36,28.38,28.34,28.36,50654.0,25.9408,25.9591,25.9225,25.9408,50654.0
2022-01-21 14:45:00,28.36,28.41,28.35,28.41,47704.0,25.9408,25.9866,25.9317,25.9866,47704.0
2022-01-21 14:50:00,28.41,28.41,28.36,28.39,49476.0,25.9866,25.9866,25.9408,25.9683,49476.0
2022-01-21 14:55:00,28.39,28.4,28.28,28.3,55240.0,25.9683,25.9774,25.8677,25.886,55240.0
2022-01-21 15:00:00,28.29,28.31,28.27,28.27,55926.0,25.8768,25.8951,25.8585,25.8585,55926.0
2022-01-21 15:05:00,28.27,28.29,28.25,28.26,74138.0,25.8585,25.8768,25.8402,25.8494,74138.0
2022-01-21 15:10:00,28.25,28.3,28.25,28.29,77226.0,25.8402,25.886,25.8402,25.8768,77226.0
2022-01-21 15:15:00,28.29,28.37,28.27,28.33,63626.0,25.8768,25.95,25.8585,25.9134,63626.0
2022-01-21 15:20:00,28.33,28.35,28.29,28.31,81434.0,25.9134,25.9317,25.8768,25.8951,81434.0
2022-01-21 15:25:00,28.31,28.32,28.23,28.28,105962.0,25.8951,25.9043,25.8219,25.8677,105962.0
2022-01-21 15:30:00,28.28,28.35,28.27,28.32,138342.0,25.8677,25.9317,25.8585,25.9043,138342.0
2022-01-21 15:35:00,28.32,28.39,28.29,28.38,102476.0,25.9043,25.9683,25.8768,25.9591,102476.0
2022-01-21 15:40:00,28.38,28.43,28.35,28.36,128492.0,25.9591,26.0049,25.9317,25.9408,128492.0
2022-01-21 15:45:00,28.35,28.4,28.3,28.4,182750.0,25.9317,25.9774,25.886,25.9774,182750.0
2022-01-21 15:50:00,28.39,28.39,28.25,28.27,223560.0,25.9683,25.9683,25.8402,25.8585,223560.0
2022-01-21 15:55:00,28.26,28.35,28.25,28.27,541986.0,25.8494,25.9317,25.8402,25.8585,541986.0
2022-01-24 09:30:00,28.31,28.36,28.13,28.28,268086.0,25.8951,25.9408,25.7305,25.8677,268086.0
2022-01-24 09:35:00,28.31,28.4,28.24,28.24,62690.0,25.8951,25.9774,25.8311,25.8311,62690.0
2022-01-24 09:40:00,28.25,28.46,28.22,28.31,218002.0,25.8402,26.0323,25.8128,25.8951,218002.0
2022-01-24 09:45:00,28.3,28.32,28.22,28.25,131810.0,25.886,25.9043,25.8128,25.8402,131810.0
2022-01-24 09:50:00,28.24,28.47,28.2,28.39,112350.0,25.8311,26.0415,25.7945,25.9683,112350.0
2022-01-24 09:55:00,28.38,28.43,28.31,28.33,85220.0,25.9591,26.0049,25.8951,25.9134,85220.0
2022-01-24 10:00:00,28.33,28.33,28.16,28.17,44250.0,25.9134,25.9134,25.7579,25.767,44250.0
2022-01-24 10:05:00,28.17,28.39,28.15,28.35,137220.0,25.767,25.9683,25.7488,25.9317,137220.0
2022-01-24 10:10:00,28.34,28.45,28.27,28.38,222168.0,25.9225,26.0232,25.8585,25.9591,222168.0
2022-01-24 10:15:00,28.38,28.4,28.3,28.31,150678.0,25.9591,25.9774,25.886,25.8951,150678.0
2022-01-24 10:20:00,28.3,28.44,28.28,28.44,48578.0,25.886,26.014,25.8677,26.014,48578.0
2022-01-24 10:25:00,28.43,28.58,28.43,28.54,46792.0,26.0049,26.1421,26.0049,26.1055,46792.0
2022-01-24 10:30:00,28.57,28.65,28.54,28.61,66872.0,26.1329,26.2061,26.1055,26.1695,66872.0
2022-01-24 10:35:00,28.59,28.7,28.54,28.64,65596.0,26.1512,26.2518,26.1055,26.197,65596.0
2022-01-24 10:40:00,28.61,28.67,28.56,28.64,46416.0,26.1695,26.2244,26.1238,26.197,46416.0
2022-01-24 10:45:00,28.61,28.61,28.36,28.36,27394.0,26.1695,26.1695,25.9408,25.9408,27394.0
2022-01-24 10:50:00,28.35,28.55,28.33,28.55,36520.0,25.9317,26.1146,25.9134,26.1146,36520.0
2022-01-24 10:55:00,28.55,28.55,28.44,28.46,41264.0,26.1146,26.1146,26.014,26.0323,41264.0
2022-01-24 11:00:00,28.45,28.47,28.38,28.41,41042.0,26.0232,26.0415,25.9591,25.9866,41042.0
2022-01-24 11:05:00,28.39,28.42,28.35,28.35,35592.0,25.9683,25.9957,25.9317,25.9317,35592.0
2022-01-24 11:10:00,28.33,28.34,28.23,28.24,56400.0,25.9134,25.9225,25.8219,25.8311,56400.0
2022-01-24 11:15:00,28.25,28.27,28.2,28.23,38196.0,25.8402,25.8585,25.7945,25.8219,38196.0
2022-01-24 11:20:00,28.25,28.3,28.22,28.25,28400.0,25.8402,25.886,25.8128,25.8402,28400.0
2022-01-24 11:25:00,28.24,28.32,28.22,28.32,28540.0,25.8311,25.9043,25.8128,25.9043,28540.0
2022-01-24 11:30:00,28.32,28.34,28.27,28.27,42230.0,25.9043,25.9225,25.8585,25.8585,42230.0
2022-01-24 11:35:00,28.27,28.29,28.13,28.17,42404.0,25.8585,25.8768,25.7305,25.767,42404.0
2022-01-24 11:40:00,28.16,28.17,28.05,28.07,35060.0,25.7579,25.767,25.6573,25.6756,35060.0
2022-01-24 11:45:00,28.07,28.1,27.93,27.95,52438.0,25.6756,25.703,25.5475,25.5658,52438.0
2022-01-24 11:50:00,27.95,28.1,27.95,28.08,47684.0,25.5658,25.703,25.5658,25.6847,47684.0
2022-01-24 11:55:00,28.08,28.21,28.08,28.21,54400.0,25.6847,25.8036,25.6847,25.8036,54400.0
2022-01-24 12:00:00,28.2,28.2,28.11,28.11,50094.0,25.7945,25.7945,25.7122,25.7122,50094.0
2022-01-24 12:05:00,28.13,28.18,28.07,28.08,30140.0,25.7305,25.7762,25.6756,25.6847,30140.0
2022-01-24 12:10:00,28.08,28.14,28.0,28.05,39034.0,25.6847,25.7396,25.6116,25.6573,39034.0
2022-01-24 12:15:00,28.05,28.05,27.95,28.01,44188.0,25.6573,25.6573,25.5658,25.6207,44188.0
2022-01-24 12:20:00,27.99,28.09,27.98,28.02,46034.0,25.6024,25.6939,25.5933,25.6298,46034.0
2022-01-24 12:25:00,28.02,28.05,27.95,27.99,50870.0,25.6298,25.6573,25.5658,25.6024,50870.0
2022-01-24 12:30:00,27.99,28.03,27.97,28.02,40240.0,25.6024,25.639,25.5841,25.6298,40240.0
2022-01-24 12:35:00,28.03,28.03,27.92,27.99,43758.0,25.639,25.639,25.5384,25.6024,43758.0
2022-01-24 12:40:00,27.98,28.08,27.93,28.05,52664.0,25.5933,25.6847,25.5475,25.6573,52664.0
2022-01-24 12:45:00,28.06,28.1,28.05,28.07,40498.0,25.6664,25.703,25.6573,25.6756,40498.0
2022-01-24 12:50:00,28.06,28.25,28.03,28.21,83402.0,25.6664,25.8402,25.639,25.8036,83402.0
2022-01-24 12:55:00,28.2,28.23,28.11,28.15,28438.0,25.7945,25.8219,25.7122,25.7488,28438.0
2022-01-24 13:00:00,28.14,28.16,28.06,28.12,36156.0,25.7396,25.7579,25.6664,25.7213,36156.0
2022-01-24 13:05:00,28.11,28.22,28.05,28.2,56460.0,25.7122,25.8128,25.6573,25.7945,56460.0
2022-01-24 13:10:00,28.19,28.22,28.15,28.21,44534.0,25.7853,25.8128,25.7488,25.8036,44534.0
2022-01-24 13:15:00,28.21,28.27,28.2,28.24,33456.0,25.8036,25.8585,25.7945,25.8311,33456.0
2022-01-24 13:20:00,28.24,28.25,28.13,28.13,38668.0,25.8311,25.8402,25.7305,25.7305,38668.0
2022-01-24 13:25:00,28.13,28.15,28.07,28.1,41240.0,25.7305,25.7488,25.6756,25.703,41240.0
2022-01-24 13:30:00,28.1,28.22,28.09,28.21,39728.0,25.703,25.8128,25.6939,25.8036,39728.0
2022-01-24 13:35:00,28.2,28.21,28.11,28.16,34374.0,25.7945,25.8036,25.7122,25.7579,34374.0
2022-01-24 13:40:00,28.18,28.18,28.05,28.1,54690.0,25.7762,25.7762,25.6573,25.703,54690.0
2022-01-24 13:45:00,28.1,28.27,28.1,28.27,49700.0,25.703,25.8585,25.703,25.8585,49700.0
2022-01-24 13:50:00,28.27,28.31,28.23,28.28,33068.0,25.8585,25.8951,25.8219,25.8677,33068.0
2022-01-24 13:55:00,28.29,28.35,28.26,28.35,33992.0,25.8768,25.9317,25.8494,25.9317,33992.0
2022-01-24 14:00:00,28.34,28.43,28.34,28.35,58234.0,25.9225,26.0049,25.9225,25.9317,58234.0
2022-01-24 14:05:00,28.36,28.39,28.32,28.36,43912.0,25.9408,25.9683,25.9043,25.9408,43912.0
2022-01-24 14:10:00,28.37,28.4,28.23,28.24,75822.0,25.95,25.9774,25.8219,25.8311,75822.0
2022-01-24 14:15:00,28.24,28.26,28.14,28.15,63314.0,25.8311,25.8494,25.7396,25.7488,63314.0
2022-01-24 14:20:00,28.15,28.2,28.04,28.05,42846.0,25.7488,25.7945,25.6481,25.6573,42846.0
2022-01-24 14:25:00,28.04,28.12,28.04,28.09,53286.0,25.6481,25.7213,25.6481,25.6939,53286.0
2022-01-24 14:30:00,28.09,28.16,28.08,28.11,62972.0,25.6939,25.7579,25.6847,25.7122,62972.0
2022-01-24 14:35:00,28.11,28.14,28.0,28.04,54160.0,25.7122,25.7396,25.6116,25.6481,54160.0
2022-01-24 14:40:00,28.04,28.07,28.02,28.02,45590.0,25.6481,25.6756,25.6298,25.6298,45590.0
2022-01-24 14:45:00,28.02,28.09,27.93,28.09,61716.0,25.6298,25.6939,25.5475,25.6939,61716.0
2022-01-24 14:50:00,28.08,28.11,28.04,28.1,41812.0,25.6847,25.7122,25.6481,25.703,41812.0
2022-01-24 14:55:00,28.1,28.23,28.08,28.22,68118.0,25.703,25.8219,25.6847,25.8128,68118.0
2022-01-24 15:00:00,28.22,28.33,28.21,28.28,60858.0,25.8128,25.9134,25.8036,25.8677,60858.0
2022-01-24 15:05:00,28.28,28.28,28.21,28.26,38354.0,25.8677,25.8677,25.8036,25.8494,38354.0
2022-01-24 15:10:00,28.27,28.35,28.25,28.34,45422.0,25.8585,25.9317,25.8402,25.9225,45422.0
2022-01-24 15:15:00,28.34,28.41,28.23,28.24,70980.0,25.9225,25.9866,25.8219,25.8311,70980.0
2022-01-24 15:20:00,28.25,28.36,28.25,28.31,44796.0,25.8402,25.9408,25.8402,25.8951,44796.0
2022-01-24 15:25:00,28.32,28.39,28.28,28.31,71508.0,25.9043,25.9683,25.8677,25.8951,71508.0
2022-01-24 15:30:00,28.31,28.54,28.29,28.53,80334.0,25.8951,26.1055,25.8768,26.0963,80334.0
2022-01-24 15:35:00,28.53,28.55,28.46,28.53,60854.0,26.0963,26.1146,26.0323,26.0963,60854.0
2022-01-24 15:40:00,28.52,28.53,28.36,28.41,120294.0,26.0872,26.0963,25.9408,25.9866,120294.0
2022-01-24 15:45:00,28.42,28.55,28.42,28.54,149566.0,25.9957,26.1146,25.9957,26.1055,149566.0
2022-01-24 15:50:00,28.55,28.68,28.54,28.64,278248.0,26.1146,26.2335,26.1055,26.197,278248.0
2022-01-24 15:55:00,28.64,28.75,28.61,28.74,662134.0,26.197,26.2976,26.1695,26.2884,662134.0
2022-01-25 09:30:00,28.25,28.36,28.02,28.07,209622.0,25.8402,25.9408,25.6298,25.6756,209622.0
2022-01-25 09:35:00,28.06,28.11,27.95,27.96,54698.0,25.6664,25.7122,25.5658,25.575,54698.0
2022-01-25 09:40:00,27.96,28.0,27.79,27.82,47478.0,25.575,25.6116,25.4195,25.4469,47478.0
2022-01-25 09:45:00,27.83,27.83,27.68,27.71,45684.0,25.4561,25.4561,25.3188,25.3463,45684.0
2022-01-25 09:50:00,27.71,27.73,27.59,27.6,45776.0,25.3463,25.3646,25.2365,25.2457,45776.0
2022-01-25 09:55:00,27.61,27.77,27.61,27.77,57112.0,25.2548,25.4012,25.2548,25.4012,57112.0
2022-01-25 10:00:00,27.76,27.8,27.6,27.61,60632.0,25.392,25.4286,25.2457,25.2548,60632.0
2022-01-25 10:05:00,27.61,27.66,27.51,27.65,46358.0,25.2548,25.3006,25.1633,25.2914,46358.0
2022-01-25 10:10:00,27.65,27.83,27.63,27.83,42046.0,25.2914,25.4561,25.2731,25.4561,42046.0
2022-01-25 10:15:00,27.84,27.86,27.81,27.83,67308.0,25.4652,25.4835,25.4378,25.4561,67308.0
2022-01-25 10:20:00,27.83,27.83,27.74,27.81,62688.0,25.4561,25.4561,25.3737,25.4378,62688.0
2022-01-25 10:25:00,27.81,28.0,27.8,28.0,40348.0,25.4378,25.6116,25.4286,25.6116,40348.0
2022-01-25 10:30:00,27.98,27.99,27.89,27.9,24040.0,25.5933,25.6024,25.5109,25.5201,24040.0
2022-01-25 10:35:00,27.89,27.91,27.75,27.81,37952.0,25.5109,25.5292,25.3829,25.4378,37952.0
2022-01-25 10:40:00,27.82,27.91,27.77,27.91,36294.0,25.4469,25.5292,25.4012,25.5292,36294.0
2022-01-25 10:45:00,27.9,27.91,27.84,27.86,38554.0,25.5201,25.5292,25.4652,25.4835,38554.0
2022-01-25 10:50:00,27.85,27.86,27.74,27.75,33944.0,25.4743,25.4835,25.3737,25.3829,33944.0
2022-01-25 10:55:00,27.75,27.78,27.66,27.68,28896.0,25.3829,25.4103,25.3006,25.3188,28896.0
2022-01-25 11:00:00,27.68,27.68,27.63,27.64,49716.0,25.3188,25.3188,25.2731,25.2823,49716.0
2022-01-25 11:05:00,27.64,27.67,27.52,27.58,30624.0,25.2823,25.3097,25.1725,25.2274,30624.0
2022-01-25 11:10:00,27.6,27.61,27.57,27.58,43364.0,25.2457,25.2548,25.2182,25.2274,43364.0
2022-01-25 11:15:00,27.57,27.67,27.56,27.66,19732.0,25.2182,25.3097,25.2091,25.3006,19732.0
2022-01-25 11:20:00,27.67,27.78,27.67,27.77,28520.0,25.3097,25.4103,25.3097,25.4012,28520.0
2022-01-25 11:25:00,27.79,27.81,27.71,27.77,33188.0,25.4195,25.4378,25.3463,25.4012,33188.0
2022-01-25 11:30:00,27.77,27.78,27.71,27.73,49586.0,25.4012,25.4103,25.3463,25.3646,49586.0
2022-01-25 11:35:00,27.73,27.77,27.6,27.62,33576.0,25.3646,25.4012,25.2457,25.264,33576.0
2022-01-25 11:40:00,27.62,27.67,27.61,27.64,22176.0,25.264,25.3097,25.2548,25.2823,22176.0
2022-01-25 11:45:00,27.63,27.67,27.63,27.66,14248.0,25.2731,25.3097,25.2731,25.3006,14248.0
2022-01-25 11:50:00,27.65,27.7,27.64,27.7,18190.0,25.2914,25.3371,25.2823,25.3371,18190.0
2022-01-25 11:55:00,27.68,27.68,27.56,27.59,26178.0,25.3188,25.3188,25.2091,25.2365,26178.0
2022-01-25 12:00:00,27.58,27.59,27.52,27.57,48952.0,25.2274,25.2365,25.1725,25.2182,48952.0
2022-01-25 12:05:00,27.63,27.73,27.62,27.73,17468.0,25.2731,25.3646,25.264,25.3646,17468.0
2022-01-25 12:10:00,27.72,27.73,27.7,27.72,19776.0,25.3554,25.3646,25.3371,25.3554,19776.0
2022-01-25 12:15:00,27.72,27.75,27.62,27.68,20618.0,25.3554,25.3829,25.264,25.3188,20618.0
2022-01-25 12:20:00,27.66,27.75,27.66,27.75,14576.0,25.3006,25.3829,25.3006,25.3829,14576.0
2022-01-25 12:25:00,27.76,27.79,27.73,27.74,17504.0,25.392,25.4195,25.3646,25.3737,17504.0
2022-01-25 12:30:00,27.74,27.74,27.66,27.66,27182.0,25.3737,25.3737,25.3006,25.3006,27182.0
2022-01-25 12:35:00,27.67,27.71,27.67,27.7,23976.0,25.3097,25.3463,25.3097,25.3371,23976.0
2022-01-25 12:40:00,27.7,27.71,27.65,27.71,20306.0,25.3371,25.3463,25.2914,25.3463,20306.0
2022-01-25 12:45:00,27.71,27.73,27.63,27.65,14518.0,25.3463,25.3646,25.2731,25.2914,14518.0
2022-01-25 12:50:00,27.65,27.68,27.62,27.67,16488.0,25.2914,25.3188,25.264,25.3097,16488.0
2022-01-25 12:55:00,27.67,27.68,27.61,27.66,25358.0,25.3097,25.3188,25.2548,25.3006,25358.0
2022-01-25 13:00:00,27.67,27.67,27.6,27.64,18854.0,25.3097,25.3097,25.2457,25.2823,18854.0
2022-01-25 13:05:00,27.65,27.66,27.6,27.64,16490.0,25.2914,25.3006,25.2457,25.2823,16490.0
2022-01-25 13:10:00,27.63,27.69,27.63,27.68,15586.0,25.2731,25.328,25.2731,25.3188,15586.0
2022-01-25 13:15:00,27.68,27.68,27.64,27.68,21820.0,25.3188,25.3188,25.2823,25.3188,21820.0
2022-01-25 13:20:00,27.68,27.72,27.66,27.71,69888.0,25.3188,25.3554,25.3006,25.3463,69888.0
2022-01-25 13:25:00,27.7,27.8,27.7,27.79,57698.0,25.3371,25.4286,25.3371,25.4195,57698.0
2022-01-25 13:30:00,27.78,27.88,27.78,27.87,20718.0,25.4103,25.5018,25.4103,25.4926,20718.0
2022-01-25 13:35:00,27.88,27.88,27.82,27.83,18794.0,25.5018,25.5018,25.4469,25.4561,18794.0
2022-01-25 13:40:00,27.83,27.85,27.8,27.85,29576.0,25.4561,25.4743,25.4286,25.4743,29576.0
2022-01-25 13:45:00,27.85,27.97,27.85,27.97,49966.0,25.4743,25.5841,25.4743,25.5841,49966.0
2022-01-25 13:50:00,27.97,28.02,27.96,28.01,40576.0,25.5841,25.6298,25.575,25.6207,40576.0
2022-01-25 13:55:00,28.01,28.01,27.98,28.01,24628.0,25.6207,25.6207,25.5933,25.6207,24628.0
2022-01-25 14:00:00,28.0,28.03,27.96,27.99,38960.0,25.6116,25.639,25.575,25.6024,38960.0
2022-01-25 14:05:00,27.99,28.0,27.96,27.98,33774.0,25.6024,25.6116,25.575,25.5933,33774.0
2022-01-25 14:10:00,27.99,28.07,27.99,28.06,32136.0,25.6024,25.6756,25.6024,25.6664,32136.0
2022-01-25 14:15:00,28.08,28.1,28.07,28.09,26228.0,25.6847,25.703,25.6756,25.6939,26228.0
2022-01-25 14:20:00,28.09,28.09,28.02,28.02,27242.0,25.6939,25.6939,25.6298,25.6298,27242.0
2022-01-25 14:25:00,28.02,28.05,27.98,28.0,34476.0,25.6298,25.6573,25.5933,25.6116,34476.0
2022-01-25 14:30:00,28.02,28.03,27.97,27.97,26776.0,25.6298,25.639,25.5841,25.5841,26776.0
2022-01-25 14:35:00,27.98,28.03,27.97,28.03,34486.0,25.5933,25.639,25.5841,25.639,34486.0
2022-01-25 14:40:00,28.04,28.1,28.04,28.1,23178.0,25.6481,25.703,25.6481,25.703,23178.0
2022-01-25 14:45:00,28.1,28.13,28.09,28.1,24524.0,25.703,25.7305,25.6939,25.703,24524.0
2022-01-25 14:50:00,28.1,28.16,28.1,28.14,21740.0,25.703,25.7579,25.703,25.7396,21740.0
2022-01-25 14:55:00,28.13,28.19,28.12,28.18,23450.0,25.7305,25.7853,25.7213,25.7762,23450.0
2022-01-25 15:00:00,28.18,28.18,28.11,28.11,33820.0,25.7762,25.7762,25.7122,25.7122,33820.0
2022-01-25 15:05:00,28.11,28.11,28.0,28.01,63862.0,25.7122,25.7122,25.6116,25.6207,63862.0
2022-01-25 15:10:00,28.0,28.01,27.96,27.97,63184.0,25.6116,25.6207,25.575,25.5841,63184.0
2022-01-25 15:15:00,27.97,28.05,27.95,28.05,81836.0,25.5841,25.6573,25.5658,25.6573,81836.0
2022-01-25 15:20:00,28.05,28.05,27.93,27.93,68498.0,25.6573,25.6573,25.5475,25.5475,68498.0
2022-01-25 15:25:00,27.94,27.94,27.86,27.86,111574.0,25.5567,25.5567,25.4835,25.4835,111574.0
2022-01-25 15:30:00,27.87,27.88,27.8,27.82,94048.0,25.4926,25.5018,25.4286,25.4469,94048.0
2022-01-25 15:35:00,27.82,27.92,27.81,27.91,125972.0,25.4469,25.5384,25.4378,25.5292,125972.0
2022-01-25 15:40:00,27.91,27.96,27.88,27.88,128714.0,25.5292,25.575,25.5018,25.5018,128714.0
2022-01-25 15:45:00,27.89,27.93,27.83,27.85,135010.0,25.5109,25.5475,25.4561,25.4743,135010.0
2022-01-25 15:50:00,27.85,27.85,27.74,27.75,190332.0,25.4743,25.4743,25.3737,25.3829,190332.0
2022-01-25 15:55:00,27.75,27.86,27.75,27.84,429254.0,25.3829,25.4835,25.3829,25.4652,429254.0
2022-01-26 09:30:00,27.95,28.1,27.77,27.92,176494.0,25.5658,25.703,25.4012,25.5384,176494.0
2022-01-26 09:35:00,27.88,28.03,27.88,27.99,26762.0,25.5018,25.639,25.5018,25.6024,26762.0
2022-01-26 09:40:00,27.98,28.03,27.93,28.03,24258.0,25.5933,25.639,25.5475,25.639,24258.0
2022-01-26 09:45:00,28.05,28.18,28.03,28.18,30726.0,25.6573,25.7762,25.639,25.7762,30726.0
2022-01-26 09:50:00,28.17,28.24,28.16,28.23,25040.0,25.767,25.8311,25.7579,25.8219,25040.0
2022-01-26 09:55:00,28.23,28.23,28.14,28.2,32650.0,25.8219,25.8219,25.7396,25.7945,32650.0
2022-01-26 10:00:00,28.2,28.27,28.18,28.24,41314.0,25.7945,25.8585,25.7762,25.8311,41314.0
2022-01-26 10:05:00,28.24,28.24,28.14,28.18,27176.0,25.8311,25.8311,25.7396,25.7762,27176.0
2022-01-26 10:10:00,28.18,28.18,28.11,28.13,24096.0,25.7762,25.7762,25.7122,25.7305,24096.0
2022-01-26 10:15:00,28.11,28.14,28.05,28.12,27086.0,25.7122,25.7396,25.6573,25.7213,27086.0
2022-01-26 10:20:00,28.13,28.15,28.05,28.07,34126.0,25.7305,25.7488,25.6573,25.6756,34126.0
2022-01-26 10:25:00,28.06,28.06,27.96,27.99,27976.0,25.6664,25.6664,25.575,25.6024,27976.0
2022-01-26 10:30:00,27.98,28.02,27.95,28.0,24062.0,25.5933,25.6298,25.5658,25.6116,24062.0
2022-01-26 10:35:00,27.99,28.03,27.98,28.0,30674.0,25.6024,25.639,25.5933,25.6116,30674.0
2022-01-26 10:40:00,28.0,28.07,27.98,28.0,32328.0,25.6116,25.6756,25.5933,25.6116,32328.0
2022-01-26 10:45:00,28.0,28.04,28.0,28.01,21508.0,25.6116,25.6481,25.6116,25.6207,21508.0
2022-01-26 10:50:00,28.02,28.03,28.0,28.02,21864.0,25.6298,25.639,25.6116,25.6298,21864.0
2022-01-26 10:55:00,28.02,28.03,27.98,28.03,44808.0,25.6298,25.639,25.5933,25.639,44808.0
2022-01-26 11:00:00,28.02,28.05,28.0,28.02,34162.0,25.6298,25.6573,25.6116,25.6298,34162.0
2022-01-26 11:05:00,28.02,28.13,28.0,28.12,89284.0,25.6298,25.7305,25.6116,25.7213,89284.0
2022-01-26 11:10:00,28.12,28.17,28.11,28.11,13054.0,25.7213,25.767,25.7122,25.7122,13054.0
2022-01-26 11:15:00,28.1,28.11,28.05,28.09,23790.0,25.703,25.7122,25.6573,25.6939,23790.0
2022-01-26 11:20:00,28.1,28.14,28.08,28.12,15006.0,25.703,25.7396,25.6847,25.7213,15006.0
2022-01-26 11:25:00,28.13,28.15,28.1,28.11,13838.0,25.7305,25.7488,25.703,25.7122,13838.0
2022-01-26 11:30:00,28.11,28.17,28.11,28.17,24198.0,25.7122,25.767,25.7122,25.767,24198.0
2022-01-26 11:35:00,28.16,28.17,28.13,28.15,17296.0,25.7579,25.767,25.7305,25.7488,17296.0
2022-01-26 11:40:00,28.15,28.2,28.15,28.2,17772.0,25.7488,25.7945,25.7488,25.7945,17772.0
2022-01-26 11:45:00,28.2,28.23,28.17,28.17,19268.0,25.7945,25.8219,25.767,25.767,19268.0
2022-01-26 11:50:00,28.18,28.18,28.11,28.17,22474.0,25.7762,25.7762,25.7122,25.767,22474.0
2022-01-26 11:55:00,28.17,28.17,28.1,28.15,21916.0,25.767,25.767,25.703,25.7488,21916.0
2022-01-26 12:00:00,28.15,28.16,28.13,28.13,16158.0,25.7488,25.7579,25.7305,25.7305,16158.0
2022-01-26 12:05:00,28.13,28.13,28.09,28.13,12390.0,25.7305,25.7305,25.6939,25.7305,12390.0
2022-01-26 12:10:00,28.13,28.18,28.13,28.17,31724.0,25.7305,25.7762,25.7305,25.767,31724.0
2022-01-26 12:15:00,28.17,28.18,28.15,28.16,24276.0,25.767,25.7762,25.7488,25.7579,24276.0
2022-01-26 12:20:00,28.16,28.18,28.13,28.13,20734.0,25.7579,25.7762,25.7305,25.7305,20734.0
2022-01-26 12:25:00,28.13,28.18,28.13,28.17,17306.0,25.7305,25.7762,25.7305,25.767,17306.0
2022-01-26 12:30:00,28.18,28.22,28.18,28.22,14962.0,25.7762,25.8128,25.7762,25.8128,14962.0
2022-01-26 12:35:00,28.22,28.22,28.17,28.17,23356.0,25.8128,25.8128,25.767,25.767,23356.0
2022-01-26 12:40:00,28.18,28.22,28.16,28.21,21100.0,25.7762,25.8128,25.7579,25.8036,21100.0
2022-01-26 12:45:00,28.21,28.22,28.19,28.2,12450.0,25.8036,25.8128,25.7853,25.7945,12450.0
2022-01-26 12:50:00,28.2,28.2,28.17,28.17,15472.0,25.7945,25.7945,25.767,25.767,15472.0
2022-01-26 12:55:00,28.17,28.2,28.17,28.18,19118.0,25.767,25.7945,25.767,25.7762,19118.0
2022-01-26 13:00:00,28.18,28.19,28.1,28.11,26662.0,25.7762,25.7853,25.703,25.7122,26662.0
2022-01-26 13:05:00,28.1,28.16,28.1,28.16,14302.0,25.703,25.7579,25.703,25.7579,14302.0
2022-01-26 13:10:00,28.17,28.22,28.16,28.22,58970.0,25.767,25.8128,25.7579,25.8128,58970.0
2022-01-26 13:15:00,28.21,28.24,28.18,28.19,41782.0,25.8036,25.8311,25.7762,25.7853,41782.0
2022-01-26 13:20:00,28.18,28.18,28.11,28.15,20686.0,25.7762,25.7762,25.7122,25.7488,20686.0
2022-01-26 13:25:00,28.16,28.2,28.16,28.18,16054.0,25.7579,25.7945,25.7579,25.7762,16054.0
2022-01-26 13:30:00,28.18,28.2,28.17,28.18,15662.0,25.7762,25.7945,25.767,25.7762,15662.0
2022-01-26 13:35:00,28.18,28.2,28.16,28.19,24324.0,25.7762,25.7945,25.7579,25.7853,24324.0
2022-01-26 13:40:00,28.19,28.22,28.18,28.2,20018.0,25.7853,25.8128,25.7762,25.7945,20018.0
2022-01-26 13:45:00,28.2,28.2,28.17,28.18,21930.0,25.7945,25.7945,25.767,25.7762,21930.0
2022-01-26 13:50:00,28.18,28.2,28.16,28.2,17660.0,25.7762,25.7945,25.7579,25.7945,17660.0
2022-01-26 13:55:00,28.2,28.24,28.18,28.21,28002.0,25.7945,25.8311,25.7762,25.8036,28002.0
2022-01-26 14:00:00,28.21,28.34,28.18,28.23,91886.0,25.8036,25.9225,25.7762,25.8219,91886.0
2022-01-26 14:05:00,28.23,28.3,28.16,28.16,42080.0,25.8219,25.886,25.7579,25.7579,42080.0
2022-01-26 14:10:00,28.17,28.22,28.03,28.05,100076.0,25.767,25.8128,25.639,25.6573,100076.0
2022-01-26 14:15:00,28.05,28.12,28.01,28.04,44532.0,25.6573,25.7213,25.6207,25.6481,44532.0
2022-01-26 14:20:00,28.06,28.1,28.02,28.07,67788.0,25.6664,25.703,25.6298,25.6756,67788.0
2022-01-26 14:25:00,28.08,28.16,28.07,28.13,78936.0,25.6847,25.7579,25.6756,25.7305,78936.0
2022-01-26 14:30:00,28.11,28.13,27.92,27.96,89652.0,25.7122,25.7305,25.5384,25.575,89652.0
2022-01-26 14:35:00,27.97,28.14,27.89,28.1,86834.0,25.5841,25.7396,25.5109,25.703,86834.0
2022-01-26 14:40:00,28.11,28.13,27.84,27.84,76178.0,25.7122,25.7305,25.4652,25.4652,76178.0
2022-01-26 14:45:00,27.84,27.85,27.67,27.72,132062.0,25.4652,25.4743,25.3097,25.3554,132062.0
2022-01-26 14:50:00,27.73,27.86,27.72,27.77,88318.0,25.3646,25.4835,25.3554,25.4012,88318.0
2022-01-26 14:55:00,27.77,27.83,27.69,27.83,107306.0,25.4012,25.4561,25.328,25.4561,107306.0
2022-01-26 15:00:00,27.8,27.82,27.61,27.66,91480.0,25.4286,25.4469,25.2548,25.3006,91480.0
2022-01-26 15:05:00,27.66,27.68,27.54,27.54,67882.0,25.3006,25.3188,25.1908,25.1908,67882.0
2022-01-26 15:10:00,27.55,27.64,27.53,27.55,93190.0,25.1999,25.2823,25.1816,25.1999,93190.0
2022-01-26 15:15:00,27.54,27.59,27.39,27.4,122888.0,25.1908,25.2365,25.0536,25.0627,122888.0
2022-01-26 15:20:00,27.43,27.43,27.33,27.39,95380.0,25.0902,25.0902,24.9987,25.0536,95380.0
2022-01-26 15:25:00,27.39,27.59,27.38,27.58,79608.0,25.0536,25.2365,25.0444,25.2274,79608.0
2022-01-26 15:30:00,27.58,27.61,27.5,27.51,78740.0,25.2274,25.2548,25.1542,25.1633,78740.0
2022-01-26 15:35:00,27.5,27.61,27.47,27.59,184544.0,25.1542,25.2548,25.1268,25.2365,184544.0
2022-01-26 15:40:00,27.58,27.67,27.55,27.61,89552.0,25.2274,25.3097,25.1999,25.2548,89552.0
2022-01-26 15:45:00,27.62,27.71,27.54,27.59,119394.0,25.264,25.3463,25.1908,25.2365,119394.0
2022-01-26 15:50:00,27.6,27.75,27.48,27.71,218100.0,25.2457,25.3829,25.1359,25.3463,218100.0
2022-01-26 15:55:00,27.72,27.76,27.61,27.66,447492.0,25.3554,25.392,25.2548,25.3006,447492.0
2022-01-27 09:30:00,27.86,28.05,27.81,27.93,102066.0,25.4835,25.6573,25.4378,25.5475,102066.0
2022-01-27 09:35:00,27.89,28.06,27.87,28.03,33068.0,25.5109,25.6664,25.4926,25.639,33068.0
2022-01-27 09:40:00,28.04,28.08,28.0,28.04,30946.0,25.6481,25.6847,25.6116,25.6481,30946.0
2022-01-27 09:45:00,28.03,28.04,27.9,27.97,63024.0,25.639,25.6481,25.5201,25.5841,63024.0
2022-01-27 09:50:00,27.97,28.0,27.93,27.93,46398.0,25.5841,25.6116,25.5475,25.5475,46398.0
2022-01-27 09:55:00,27.92,27.96,27.88,27.96,36568.0,25.5384,25.575,25.5018,25.575,36568.0
2022-01-27 10:00:00,27.98,27.99,27.85,27.94,47632.0,25.5933,25.6024,25.4743,25.5567,47632.0
2022-01-27 10:05:00,27.96,27.96,27.9,27.93,26760.0,25.575,25.575,25.5201,25.5475,26760.0
2022-01-27 10:10:00,27.93,27.98,27.86,27.86,89700.0,25.5475,25.5933,25.4835,25.4835,89700.0
2022-01-27 10:15:00,27.87,27.92,27.86,27.9,36686.0,25.4926,25.5384,25.4835,25.5201,36686.0
2022-01-27 10:20:00,27.91,27.98,27.88,27.91,27656.0,25.5292,25.5933,25.5018,25.5292,27656.0
2022-01-27 10:25:00,27.91,27.91,27.72,27.72,23732.0,25.5292,25.5292,25.3554,25.3554,23732.0
2022-01-27 10:30:00,27.72,27.75,27.7,27.71,17950.0,25.3554,25.3829,25.3371,25.3463,17950.0
2022-01-27 10:35:00,27.71,27.72,27.65,27.65,34044.0,25.3463,25.3554,25.2914,25.2914,34044.0
2022-01-27 10:40:00,27.66,27.79,27.65,27.79,114850.0,25.3006,25.4195,25.2914,25.4195,114850.0
2022-01-27 10:45:00,27.8,27.85,27.79,27.82,131430.0,25.4286,25.4743,25.4195,25.4469,131430.0
2022-01-27 10:50:00,27.8,27.85,27.77,27.78,67920.0,25.4286,25.4743,25.4012,25.4103,67920.0
2022-01-27 10:55:00,27.79,27.89,27.77,27.88,22910.0,25.4195,25.5109,25.4012,25.5018,22910.0
2022-01-27 11:00:00,27.89,27.93,27.84,27.85,33768.0,25.5109,25.5475,25.4652,25.4743,33768.0
2022-01-27 11:05:00,27.82,27.86,27.78,27.79,32314.0,25.4469,25.4835,25.4103,25.4195,32314.0
2022-01-27 11:10:00,27.8,27.84,27.79,27.83,29370.0,25.4286,25.4652,25.4195,25.4561,29370.0
2022-01-27 11:15:00,27.82,27.82,27.72,27.74,24238.0,25.4469,25.4469,25.3554,25.3737,24238.0
2022-01-27 11:20:00,27.74,27.76,27.69,27.72,18384.0,25.3737,25.392,25.328,25.3554,18384.0
2022-01-27 11:25:00,27.73,27.73,27.6,27.61,87010.0,25.3646,25.3646,25.2457,25.2548,87010.0
2022-01-27 11:30:00,27.61,27.72,27.61,27.71,54314.0,25.2548,25.3554,25.2548,25.3463,54314.0
2022-01-27 11:35:00,27.71,27.75,27.68,27.68,38956.0,25.3463,25.3829,25.3188,25.3188,38956.0
2022-01-27 11:40:00,27.68,27.74,27.67,27.69,46054.0,25.3188,25.3737,25.3097,25.328,46054.0
2022-01-27 11:45:00,27.71,27.78,27.7,27.71,18172.0,25.3463,25.4103,25.3371,25.3463,18172.0
2022-01-27 11:50:00,27.71,27.71,27.64,27.68,53130.0,25.3463,25.3463,25.2823,25.3188,53130.0
2022-01-27 11:55:00,27.68,27.68,27.65,27.67,34884.0,25.3188,25.3188,25.2914,25.3097,34884.0
2022-01-27 12:00:00,27.67,27.68,27.6,27.66,41596.0,25.3097,25.3188,25.2457,25.3006,41596.0
2022-01-27 12:05:00,27.65,27.65,27.56,27.58,17604.0,25.2914,25.2914,25.2091,25.2274,17604.0
2022-01-27 12:10:00,27.58,27.58,27.52,27.56,28846.0,25.2274,25.2274,25.1725,25.2091,28846.0
2022-01-27 12:15:00,27.55,27.55,27.47,27.48,34534.0,25.1999,25.1999,25.1268,25.1359,34534.0
2022-01-27 12:20:00,27.5,27.53,27.46,27.48,26166.0,25.1542,25.1816,25.1176,25.1359,26166.0
2022-01-27 12:25:00,27.49,27.54,27.48,27.5,21422.0,25.1451,25.1908,25.1359,25.1542,21422.0
2022-01-27 12:30:00,27.51,27.52,27.42,27.42,22446.0,25.1633,25.1725,25.081,25.081,22446.0
2022-01-27 12:35:00,27.42,27.43,27.36,27.39,22112.0,25.081,25.0902,25.0261,25.0536,22112.0
2022-01-27 12:40:00,27.39,27.42,27.39,27.4,19834.0,25.0536,25.081,25.0536,25.0627,19834.0
2022-01-27 12:45:00,27.4,27.4,27.33,27.34,36050.0,25.0627,25.0627,24.9987,25.0078,36050.0
2022-01-27 12:50:00,27.35,27.43,27.34,27.43,20084.0,25.017,25.0902,25.0078,25.0902,20084.0
2022-01-27 12:55:00,27.43,27.5,27.43,27.48,26194.0,25.0902,25.1542,25.0902,25.1359,26194.0
2022-01-27 13:00:00,27.48,27.5,27.4,27.41,18654.0,25.1359,25.1542,25.0627,25.0719,18654.0
2022-01-27 13:05:00,27.4,27.41,27.33,27.4,38716.0,25.0627,25.0719,24.9987,25.0627,38716.0
2022-01-27 13:10:00,27.39,27.39,27.33,27.36,22352.0,25.0536,25.0536,24.9987,25.0261,22352.0
2022-01-27 13:15:00,27.36,27.41,27.29,27.32,33100.0,25.0261,25.0719,24.9621,24.9896,33100.0
2022-01-27 13:20:00,27.32,27.32,27.25,27.25,31394.0,24.9896,24.9896,24.9255,24.9255,31394.0
2022-01-27 13:25:00,27.25,27.32,27.25,27.26,27090.0,24.9255,24.9896,24.9255,24.9347,27090.0
2022-01-27 13:30:00,27.26,27.33,27.25,27.28,47148.0,24.9347,24.9987,24.9255,24.953,47148.0
2022-01-27 13:35:00,27.28,27.34,27.24,27.24,44174.0,24.953,25.0078,24.9164,24.9164,44174.0
2022-01-27 13:40:00,27.25,27.35,27.22,27.33,29804.0,24.9255,25.017,24.8981,24.9987,29804.0
2022-01-27 13:45:00,27.34,27.34,27.28,27.33,20462.0,25.0078,25.0078,24.953,24.9987,20462.0
2022-01-27 13:50:00,27.32,27.32,27.24,27.27,18210.0,24.9896,24.9896,24.9164,24.9438,18210.0
2022-01-27 13:55:00,27.28,27.39,27.26,27.39,42764.0,24.953,25.0536,24.9347,25.0536,42764.0
2022-01-27 14:00:00,27.36,27.44,27.36,27.43,27194.0,25.0261,25.0993,25.0261,25.0902,27194.0
2022-01-27 14:05:00,27.43,27.48,27.4,27.43,25836.0,25.0902,25.1359,25.0627,25.0902,25836.0
2022-01-27 14:10:00,27.43,27.47,27.39,27.4,25832.0,25.0902,25.1268,25.0536,25.0627,25832.0
2022-01-27 14:15:00,27.4,27.41,27.33,27.35,25748.0,25.0627,25.0719,24.9987,25.017,25748.0
2022-01-27 14:20:00,27.34,27.36,27.29,27.3,28490.0,25.0078,25.0261,24.9621,24.9713,28490.0
2022-01-27 14:25:00,27.3,27.33,27.29,27.32,17344.0,24.9713,24.9987,24.9621,24.9896,17344.0
2022-01-27 14:30:00,27.31,27.35,27.24,27.25,36608.0,24.9804,25.017,24.9164,24.9255,36608.0
2022-01-27 14:35:00,27.27,27.34,27.27,27.33,19510.0,24.9438,25.0078,24.9438,24.9987,19510.0
2022-01-27 14:40:00,27.33,27.43,27.33,27.41,27102.0,24.9987,25.0902,24.9987,25.0719,27102.0
2022-01-27 14:45:00,27.4,27.46,27.4,27.43,31932.0,25.0627,25.1176,25.0627,25.0902,31932.0
2022-01-27 14:50:00,27.42,27.42,27.3,27.31,22362.0,25.081,25.081,24.9713,24.9804,22362.0
2022-01-27 14:55:00,27.31,27.39,27.28,27.36,30686.0,24.9804,25.0536,24.953,25.0261,30686.0
2022-01-27 15:00:00,27.36,27.47,27.36,27.4,43446.0,25.0261,25.1268,25.0261,25.0627,43446.0
2022-01-27 15:05:00,27.4,27.43,27.33,27.35,37196.0,25.0627,25.0902,24.9987,25.017,37196.0
2022-01-27 15:10:00,27.35,27.36,27.25,27.27,25148.0,25.017,25.0261,24.9255,24.9438,25148.0
2022-01-27 15:15:00,27.27,27.34,27.24,27.34,43364.0,24.9438,25.0078,24.9164,25.0078,43364.0
2022-01-27 15:20:00,27.34,27.37,27.28,27.35,43674.0,25.0078,25.0353,24.953,25.017,43674.0
2022-01-27 15:25:00,27.36,27.42,27.33,27.39,45214.0,25.0261,25.081,24.9987,25.0536,45214.0
2022-01-27 15:30:00,27.4,27.47,27.39,27.42,45376.0,25.0627,25.1268,25.0536,25.081,45376.0
2022-01-27 15:35:00,27.42,27.43,27.31,27.33,41708.0,25.081,25.0902,24.9804,24.9987,41708.0
2022-01-27 15:40:00,27.33,27.5,27.32,27.48,67900.0,24.9987,25.1542,24.9896,25.1359,67900.0
2022-01-27 15:45:00,27.49,27.55,27.39,27.43,94018.0,25.1451,25.1999,25.0536,25.0902,94018.0
2022-01-27 15:50:00,27.44,27.49,27.4,27.45,128198.0,25.0993,25.1451,25.0627,25.1085,128198.0
2022-01-27 15:55:00,27.45,27.49,27.41,27.41,210714.0,25.1085,25.1451,25.0719,25.0719,210714.0
2022-01-28 09:30:00,27.41,27.41,27.15,27.21,103844.0,25.0719,25.0719,24.8341,24.8889,103844.0
2022-01-28 09:35:00,27.21,27.22,27.12,27.18,41734.0,24.8889,24.8981,24.8066,24.8615,41734.0
2022-01-28 09:40:00,27.18,27.24,27.15,27.15,32800.0,24.8615,24.9164,24.8341,24.8341,32800.0
2022-01-28 09:45:00,27.16,27.22,27.11,27.16,53872.0,24.8432,24.8981,24.7975,24.8432,53872.0
2022-01-28 09:50:00,27.17,27.25,27.09,27.11,63374.0,24.8524,24.9255,24.7792,24.7975,63374.0
2022-01-28 09:55:00,27.12,27.17,27.09,27.11,19658.0,24.8066,24.8524,24.7792,24.7975,19658.0
2022-01-28 10:00:00,27.11,27.16,27.09,27.14,32226.0,24.7975,24.8432,24.7792,24.8249,32226.0
2022-01-28 10:05:00,27.15,27.22,27.1,27.2,31570.0,24.8341,24.8981,24.7883,24.8798,31570.0
2022-01-28 10:10:00,27.23,27.28,27.21,27.22,42980.0,24.9072,24.953,24.8889,24.8981,42980.0
2022-01-28 10:15:00,27.23,27.31,27.21,27.31,28260.0,24.9072,24.9804,24.8889,24.9804,28260.0
2022-01-28 10:20:00,27.29,27.35,27.24,27.26,61368.0,24.9621,25.017,24.9164,24.9347,61368.0
2022-01-28 10:25:00,27.25,27.27,27.18,27.22,33580.0,24.9255,24.9438,24.8615,24.8981,33580.0
2022-01-28 10:30:00,27.21,27.21,27.07,27.07,46814.0,24.8889,24.8889,24.7609,24.7609,46814.0
2022-01-28 10:35:00,27.07,27.18,27.07,27.12,86262.0,24.7609,24.8615,24.7609,24.8066,86262.0
2022-01-28 10:40:00,27.11,27.11,27.02,27.06,30460.0,24.7975,24.7975,24.7151,24.7517,30460.0
2022-01-28 10:45:00,27.05,27.22,27.03,27.21,34390.0,24.7426,24.8981,24.7243,24.8889,34390.0
2022-01-28 10:50:00,27.22,27.26,27.18,27.26,31000.0,24.8981,24.9347,24.8615,24.9347,31000.0
2022-01-28 10:55:00,27.27,27.29,27.2,27.29,19684.0,24.9438,24.9621,24.8798,24.9621,19684.0
2022-01-28 11:00:00,27.29,27.31,27.16,27.17,34926.0,24.9621,24.9804,24.8432,24.8524,34926.0
2022-01-28 11:05:00,27.18,27.22,27.18,27.2,27614.0,24.8615,24.8981,24.8615,24.8798,27614.0
2022-01-28 11:10:00,27.2,27.3,27.2,27.3,23326.0,24.8798,24.9713,24.8798,24.9713,23326.0
2022-01-28 11:15:00,27.3,27.36,27.28,27.35,20538.0,24.9713,25.0261,24.953,25.017,20538.0
2022-01-28 11:20:00,27.35,27.39,27.33,27.36,74328.0,25.017,25.0536,24.9987,25.0261,74328.0
2022-01-28 11:25:00,27.35,27.38,27.33,27.36,24468.0,25.017,25.0444,24.9987,25.0261,24468.0
2022-01-28 11:30:00,27.36,27.39,27.32,27.33,25762.0,25.0261,25.0536,24.9896,24.9987,25762.0
2022-01-28 11:35:00,27.34,27.41,27.32,27.36,28058.0,25.0078,25.0719,24.9896,25.0261,28058.0
2022-01-28 11:40:00,27.36,27.41,27.34,27.4,21584.0,25.0261,25.0719,25.0078,25.0627,21584.0
2022-01-28 11:45:00,27.41,27.42,27.37,27.41,20832.0,25.0719,25.081,25.0353,25.0719,20832.0
2022-01-28 11:50:00,27.41,27.48,27.39,27.46,23380.0,25.0719,25.1359,25.0536,25.1176,23380.0
2022-01-28 11:55:00,27.46,27.5,27.45,27.5,27852.0,25.1176,25.1542,25.1085,25.1542,27852.0
2022-01-28 12:00:00,27.5,27.5,27.46,27.5,38606.0,25.1542,25.1542,25.1176,25.1542,38606.0
2022-01-28 12:05:00,27.5,27.53,27.5,27.52,14716.0,25.1542,25.1816,25.1542,25.1725,14716.0
2022-01-28 12:10:00,27.53,27.57,27.47,27.5,24800.0,25.1816,25.2182,25.1268,25.1542,24800.0
2022-01-28 12:15:00,27.51,27.59,27.5,27.58,11992.0,25.1633,25.2365,25.1542,25.2274,11992.0
2022-01-28 12:20:00,27.57,27.57,27.48,27.5,25220.0,25.2182,25.2182,25.1359,25.1542,25220.0
2022-01-28 12:25:00,27.52,27.52,27.45,27.48,18670.0,25.1725,25.1725,25.1085,25.1359,18670.0
2022-01-28 12:30:00,27.48,27.53,27.47,27.5,15868.0,25.1359,25.1816,25.1268,25.1542,15868.0
2022-01-28 12:35:00,27.5,27.5,27.45,27.46,17802.0,25.1542,25.1542,25.1085,25.1176,17802.0
2022-01-28 12:40:00,27.45,27.48,27.44,27.46,14214.0,25.1085,25.1359,25.0993,25.1176,14214.0
2022-01-28 12:45:00,27.46,27.46,27.39,27.41,11970.0,25.1176,25.1176,25.0536,25.0719,11970.0
2022-01-28 12:50:00,27.4,27.42,27.36,27.41,17516.0,25.0627,25.081,25.0261,25.0719,17516.0
2022-01-28 12:55:00,27.41,27.47,27.41,27.43,17550.0,25.0719,25.1268,25.0719,25.0902,17550.0
2022-01-28 13:00:00,27.43,27.48,27.43,27.48,10990.0,25.0902,25.1359,25.0902,25.1359,10990.0
2022-01-28 13:05:00,27.47,27.57,27.47,27.57,56522.0,25.1268,25.2182,25.1268,25.2182,56522.0
2022-01-28 13:10:00,27.56,27.58,27.55,27.58,9520.0,25.2091,25.2274,25.1999,25.2274,9520.0
2022-01-28 13:15:00,27.58,27.58,27.51,27.51,14038.0,25.2274,25.2274,25.1633,25.1633,14038.0
2022-01-28 13:20:00,27.52,27.54,27.49,27.54,15982.0,25.1725,25.1908,25.1451,25.1908,15982.0
2022-01-28 13:25:00,27.53,27.55,27.47,27.49,27038.0,25.1816,25.1999,25.1268,25.1451,27038.0
2022-01-28 13:30:00,27.5,27.59,27.5,27.58,11506.0,25.1542,25.2365,25.1542,25.2274,11506.0
2022-01-28 13:35:00,27.58,27.61,27.55,27.59,14928.0,25.2274,25.2548,25.1999,25.2365,14928.0
2022-01-28 13:40:00,27.6,27.6,27.57,27.6,19148.0,25.2457,25.2457,25.2182,25.2457,19148.0
2022-01-28 13:45:00,27.58,27.63,27.57,27.6,12092.0,25.2274,25.2731,25.2182,25.2457,12092.0
2022-01-28 13:50:00,27.61,27.67,27.61,27.66,11178.0,25.2548,25.3097,25.2548,25.3006,11178.0
2022-01-28 13:55:00,27.65,27.66,27.63,27.63,17396.0,25.2914,25.3006,25.2731,25.2731,17396.0
2022-01-28 14:00:00,27.61,27.67,27.6,27.61,17360.0,25.2548,25.3097,25.2457,25.2548,17360.0
2022-01-28 14:05:00,27.59,27.6,27.51,27.54,17664.0,25.2365,25.2457,25.1633,25.1908,17664.0
2022-01-28 14:10:00,27.53,27.54,27.47,27.47,13346.0,25.1816,25.1908,25.1268,25.1268,13346.0
2022-01-28 14:15:00,27.47,27.47,27.41,27.45,26378.0,25.1268,25.1268,25.0719,25.1085,26378.0
2022-01-28 14:20:00,27.46,27.46,27.37,27.38,30128.0,25.1176,25.1176,25.0353,25.0444,30128.0
2022-01-28 14:25:00,27.38,27.4,27.36,27.36,17812.0,25.0444,25.0627,25.0261,25.0261,17812.0
2022-01-28 14:30:00,27.35,27.39,27.31,27.33,24194.0,25.017,25.0536,24.9804,24.9987,24194.0
2022-01-28 14:35:00,27.32,27.39,27.32,27.38,20688.0,24.9896,25.0536,24.9896,25.0444,20688.0
2022-01-28 14:40:00,27.4,27.5,27.39,27.5,18534.0,25.0627,25.1542,25.0536,25.1542,18534.0
2022-01-28 14:45:00,27.5,27.54,27.48,27.54,32360.0,25.1542,25.1908,25.1359,25.1908,32360.0
2022-01-28 14:50:00,27.54,27.57,27.51,27.56,23446.0,25.1908,25.2182,25.1633,25.2091,23446.0
2022-01-28 14:55:00,27.56,27.65,27.56,27.64,43360.0,25.2091,25.2914,25.2091,25.2823,43360.0
2022-01-28 15:00:00,27.65,27.68,27.6,27.63,24968.0,25.2914,25.3188,25.2457,25.2731,24968.0
2022-01-28 15:05:00,27.62,27.66,27.61,27.66,16568.0,25.264,25.3006,25.2548,25.3006,16568.0
2022-01-28 15:10:00,27.65,27.65,27.59,27.62,17842.0,25.2914,25.2914,25.2365,25.264,17842.0
2022-01-28 15:15:00,27.65,27.66,27.59,27.63,36010.0,25.2914,25.3006,25.2365,25.2731,36010.0
2022-01-28 15:20:00,27.62,27.68,27.61,27.68,42082.0,25.264,25.3188,25.2548,25.3188,42082.0
2022-01-28 15:25:00,27.68,27.7,27.65,27.68,20522.0,25.3188,25.3371,25.2914,25.3188,20522.0
2022-01-28 15:30:00,27.67,27.75,27.61,27.71,44970.0,25.3097,25.3829,25.2548,25.3463,44970.0
2022-01-28 15:35:00,27.71,27.73,27.68,27.71,29518.0,25.3463,25.3646,25.3188,25.3463,29518.0
2022-01-28 15:40:00,27.72,27.75,27.7,27.74,47472.0,25.3554,25.3829,25.3371,25.3737,47472.0
2022-01-28 15:45:00,27.74,27.82,27.72,27.82,74556.0,25.3737,25.4469,25.3554,25.4469,74556.0
2022-01-28 15:50:00,27.83,27.87,27.79,27.85,135082.0,25.4561,25.4926,25.4195,25.4743,135082.0
2022-01-28 15:55:00,27.85,27.93,27.83,27.91,306054.0,25.4743,25.5475,25.4561,25.5292,306054.0
2022-01-31 09:30:00,27.82,27.85,27.72,27.79,182284.0,25.4469,25.4743,25.3554,25.4195,182284.0
2022-01-31 09:35:00,27.77,27.9,27.77,27.83,83124.0,25.4012,25.5201,25.4012,25.4561,83124.0
2022-01-31 09:40:00,27.85,27.87,27.75,27.75,43452.0,25.4743,25.4926,25.3829,25.3829,43452.0
2022-01-31 09:45:00,27.76,27.8,27.68,27.8,39758.0,25.392,25.4286,25.3188,25.4286,39758.0
2022-01-31 09:50:00,27.8,27.84,27.75,27.83,99028.0,25.4286,25.4652,25.3829,25.4561,99028.0
2022-01-31 09:55:00,27.83,27.87,27.83,27.86,38436.0,25.4561,25.4926,25.4561,25.4835,38436.0
2022-01-31 10:00:00,27.86,27.97,27.86,27.91,48512.0,25.4835,25.5841,25.4835,25.5292,48512.0
2022-01-31 10:05:00,27.9,27.95,27.88,27.95,32242.0,25.5201,25.5658,25.5018,25.5658,32242.0
2022-01-31 10:10:00,27.95,27.98,27.93,27.94,38472.0,25.5658,25.5933,25.5475,25.5567,38472.0
2022-01-31 10:15:00,27.96,28.0,27.9,27.94,49602.0,25.575,25.6116,25.5201,25.5567,49602.0
2022-01-31 10:20:00,27.93,28.03,27.93,28.03,30854.0,25.5475,25.639,25.5475,25.639,30854.0
2022-01-31 10:25:00,28.04,28.05,27.97,27.98,30422.0,25.6481,25.6573,25.5841,25.5933,30422.0
2022-01-31 10:30:00,27.98,28.07,27.98,28.02,39832.0,25.5933,25.6756,25.5933,25.6298,39832.0
2022-01-31 10:35:00,28.02,28.03,28.0,28.02,33438.0,25.6298,25.639,25.6116,25.6298,33438.0
2022-01-31 10:40:00,28.01,28.07,28.0,28.07,40122.0,25.6207,25.6756,25.6116,25.6756,40122.0
2022-01-31 10:45:00,28.08,28.08,27.99,28.01,37644.0,25.6847,25.6847,25.6024,25.6207,37644.0
2022-01-31 10:50:00,28.01,28.11,28.0,28.11,54158.0,25.6207,25.7122,25.6116,25.7122,54158.0
2022-01-31 10:55:00,28.11,28.13,28.01,28.06,56660.0,25.7122,25.7305,25.6207,25.6664,56660.0
2022-01-31 11:00:00,28.07,28.11,28.05,28.05,42172.0,25.6756,25.7122,25.6573,25.6573,42172.0
2022-01-31 11:05:00,28.04,28.04,27.97,27.98,28424.0,25.6481,25.6481,25.5841,25.5933,28424.0
2022-01-31 11:10:00,27.99,28.02,27.96,28.0,26396.0,25.6024,25.6298,25.575,25.6116,26396.0
2022-01-31 11:15:00,28.0,28.02,27.98,28.01,20566.0,25.6116,25.6298,25.5933,25.6207,20566.0
2022-01-31 11:20:00,28.02,28.03,27.95,27.99,22404.0,25.6298,25.639,25.5658,25.6024,22404.0
2022-01-31 11:25:00,28.0,28.03,27.98,27.99,26670.0,25.6116,25.639,25.5933,25.6024,26670.0
2022-01-31 11:30:00,27.99,28.04,27.98,28.03,26812.0,25.6024,25.6481,25.5933,25.639,26812.0
2022-01-31 11:35:00,28.04,28.04,27.95,27.96,68890.0,25.6481,25.6481,25.5658,25.575,68890.0
2022-01-31 11:40:00,27.97,28.02,27.97,28.02,28080.0,25.5841,25.6298,25.5841,25.6298,28080.0
2022-01-31 11:45:00,28.01,28.01,28.0,28.0,60002.0,25.6207,25.6207,25.6116,25.6116,60002.0
2022-01-31 11:50:00,28.0,28.1,28.0,28.09,93086.0,25.6116,25.703,25.6116,25.6939,93086.0
2022-01-31 11:55:00,28.1,28.15,28.08,28.14,63268.0,25.703,25.7488,25.6847,25.7396,63268.0
2022-01-31 12:00:00,28.14,28.14,28.08,28.08,26950.0,25.7396,25.7396,25.6847,25.6847,26950.0
2022-01-31 12:05:00,28.08,28.09,28.06,28.06,35250.0,25.6847,25.6939,25.6664,25.6664,35250.0
2022-01-31 12:10:00,28.06,28.07,28.03,28.04,44666.0,25.6664,25.6756,25.639,25.6481,44666.0
2022-01-31 12:15:00,28.04,28.1,28.04,28.09,43860.0,25.6481,25.703,25.6481,25.6939,43860.0
2022-01-31 12:20:00,28.08,28.11,28.08,28.09,39220.0,25.6847,25.7122,25.6847,25.6939,39220.0
2022-01-31 12:25:00,28.1,28.13,28.06,28.11,26658.0,25.703,25.7305,25.6664,25.7122,26658.0
2022-01-31 12:30:00,28.11,28.11,28.04,28.05,34280.0,25.7122,25.7122,25.6481,25.6573,34280.0
2022-01-31 12:35:00,28.06,28.09,28.06,28.09,22594.0,25.6664,25.6939,25.6664,25.6939,22594.0
2022-01-31 12:40:00,28.09,28.1,28.07,28.07,18194.0,25.6939,25.703,25.6756,25.6756,18194.0
2022-01-31 12:45:00,28.07,28.11,28.07,28.11,16348.0,25.6756,25.7122,25.6756,25.7122,16348.0
2022-01-31 12:50:00,28.1,28.13,28.08,28.11,25754.0,25.703,25.7305,25.6847,25.7122,25754.0
2022-01-31 12:55:00,28.11,28.11,28.08,28.08,22992.0,25.7122,25.7122,25.6847,25.6847,22992.0
2022-01-31 13:00:00,28.08,28.08,28.02,28.04,24428.0,25.6847,25.6847,25.6298,25.6481,24428.0
2022-01-31 13:05:00,28.04,28.07,28.04,28.06,11996.0,25.6481,25.6756,25.6481,25.6664,11996.0
2022-01-31 13:10:00,28.06,28.1,28.04,28.09,27112.0,25.6664,25.703,25.6481,25.6939,27112.0
2022-01-31 13:15:00,28.1,28.1,28.07,28.09,30038.0,25.703,25.703,25.6756,25.6939,30038.0
2022-01-31 13:20:00,28.09,28.13,28.09,28.13,23588.0,25.6939,25.7305,25.6939,25.7305,23588.0
2022-01-31 13:25:00,28.12,28.16,28.12,28.15,23784.0,25.7213,25.7579,25.7213,25.7488,23784.0
2022-01-31 13:30:00,28.15,28.15,28.1,28.11,30654.0,25.7488,25.7488,25.703,25.7122,30654.0
2022-01-31 13:35:00,28.11,28.15,28.1,28.12,20038.0,25.7122,25.7488,25.703,25.7213,20038.0
2022-01-31 13:40:00,28.11,28.16,28.1,28.1,32756.0,25.7122,25.7579,25.703,25.703,32756.0
2022-01-31 13:45:00,28.1,28.11,28.08,28.09,26886.0,25.703,25.7122,25.6847,25.6939,26886.0
2022-01-31 13:50:00,28.09,28.09,28.07,28.09,33894.0,25.6939,25.6939,25.6756,25.6939,33894.0
2022-01-31 13:55:00,28.09,28.11,28.09,28.11,24442.0,25.6939,25.7122,25.6939,25.7122,24442.0
2022-01-31 14:00:00,28.11,28.13,28.11,28.11,23212.0,25.7122,25.7305,25.7122,25.7122,23212.0
2022-01-31 14:05:00,28.11,28.16,28.11,28.16,24340.0,25.7122,25.7579,25.7122,25.7579,24340.0
2022-01-31 14:10:00,28.15,28.17,28.12,28.13,24066.0,25.7488,25.767,25.7213,25.7305,24066.0
2022-01-31 14:15:00,28.13,28.16,28.13,28.15,40878.0,25.7305,25.7579,25.7305,25.7488,40878.0
2022-01-31 14:20:00,28.15,28.17,28.13,28.17,20492.0,25.7488,25.767,25.7305,25.767,20492.0
2022-01-31 14:25:00,28.17,28.2,28.15,28.2,32496.0,25.767,25.7945,25.7488,25.7945,32496.0
2022-01-31 14:30:00,28.2,28.2,28.18,28.18,36884.0,25.7945,25.7945,25.7762,25.7762,36884.0
2022-01-31 14:35:00,28.18,28.19,28.16,28.18,24882.0,25.7762,25.7853,25.7579,25.7762,24882.0
2022-01-31 14:40:00,28.18,28.2,28.16,28.2,27750.0,25.7762,25.7945,25.7579,25.7945,27750.0
2022-01-31 14:45:00,28.2,28.2,28.16,28.16,35036.0,25.7945,25.7945,25.7579,25.7579,35036.0
2022-01-31 14:50:00,28.16,28.17,28.14,28.15,28526.0,25.7579,25.767,25.7396,25.7488,28526.0
2022-01-31 14:55:00,28.16,28.17,28.14,28.17,31596.0,25.7579,25.767,25.7396,25.767,31596.0
2022-01-31 15:00:00,28.17,28.18,28.13,28.14,27604.0,25.767,25.7762,25.7305,25.7396,27604.0
2022-01-31 15:05:00,28.14,28.16,28.09,28.1,46684.0,25.7396,25.7579,25.6939,25.703,46684.0
2022-01-31 15:10:00,28.1,28.1,28.05,28.05,41222.0,25.703,25.703,25.6573,25.6573,41222.0
2022-01-31 15:15:00,28.06,28.1,28.02,28.03,33526.0,25.6664,25.703,25.6298,25.639,33526.0
2022-01-31 15:20:00,28.03,28.11,28.03,28.11,37000.0,25.639,25.7122,25.639,25.7122,37000.0
2022-01-31 15:25:00,28.11,28.15,28.1,28.13,52888.0,25.7122,25.7488,25.703,25.7305,52888.0
2022-01-31 15:30:00,28.13,28.2,28.1,28.2,76226.0,25.7305,25.7945,25.703,25.7945,76226.0
2022-01-31 15:35:00,28.2,28.21,28.13,28.15,69462.0,25.7945,25.8036,25.7305,25.7488,69462.0
2022-01-31 15:40:00,28.14,28.21,28.14,28.18,81948.0,25.7396,25.8036,25.7396,25.7762,81948.0
2022-01-31 15:45:00,28.18,28.22,28.16,28.2,76010.0,25.7762,25.8128,25.7579,25.7945,76010.0
2022-01-31 15:50:00,28.21,28.45,28.2,28.36,294874.0,25.8036,26.0232,25.7945,25.9408,294874.0
2022-01-31 15:55:00,28.36,28.39,28.32,28.34,631548.0,25.9408,25.9683,25.9043,25.9225,631548.0
2022-02-01 09:30:00,28.29,28.4,28.27,28.31,146244.0,26.0188,26.1199,26.0004,26.0372,146244.0
2022-02-01 09:35:00,28.3,28.36,28.27,28.33,50950.0,26.028,26.0831,26.0004,26.0556,50950.0
2022-02-01 09:40:00,28.35,28.4,28.2,28.21,154626.0,26.0739,26.1199,25.936,25.9452,154626.0
2022-02-01 09:45:00,28.21,28.29,28.17,28.27,154588.0,25.9452,26.0188,25.9084,26.0004,154588.0
2022-02-01 09:50:00,28.29,28.36,28.27,28.27,54962.0,26.0188,26.0831,26.0004,26.0004,54962.0
2022-02-01 09:55:00,28.27,28.28,28.17,28.18,28258.0,26.0004,26.0096,25.9084,25.9176,28258.0
2022-02-01 10:00:00,28.19,28.22,28.0,28.03,47342.0,25.9268,25.9544,25.752,25.7796,47342.0
2022-02-01 10:05:00,28.04,28.11,27.97,28.08,36484.0,25.7888,25.8532,25.7245,25.8256,36484.0
2022-02-01 10:10:00,28.08,28.14,28.06,28.12,23166.0,25.8256,25.8808,25.8072,25.8624,23166.0
2022-02-01 10:15:00,28.11,28.12,28.0,28.0,28436.0,25.8532,25.8624,25.752,25.752,28436.0
2022-02-01 10:20:00,28.0,28.09,28.0,28.09,22410.0,25.752,25.8348,25.752,25.8348,22410.0
2022-02-01 10:25:00,28.09,28.09,27.98,27.99,23064.0,25.8348,25.8348,25.7337,25.7429,23064.0
2022-02-01 10:30:00,27.99,28.06,27.98,27.99,22058.0,25.7429,25.8072,25.7337,25.7429,22058.0
2022-02-01 10:35:00,27.99,28.01,27.93,27.94,29584.0,25.7429,25.7612,25.6877,25.6969,29584.0
2022-02-01 10:40:00,27.94,27.98,27.86,27.9,38786.0,25.6969,25.7337,25.6233,25.6601,38786.0
2022-02-01 10:45:00,27.9,27.92,27.8,27.82,72932.0,25.6601,25.6785,25.5681,25.5865,72932.0
2022-02-01 10:50:00,27.82,27.93,27.82,27.89,133086.0,25.5865,25.6877,25.5865,25.6509,133086.0
2022-02-01 10:55:00,27.89,28.03,27.89,28.03,87974.0,25.6509,25.7796,25.6509,25.7796,87974.0
2022-02-01 11:00:00,28.03,28.08,28.03,28.05,38114.0,25.7796,25.8256,25.7796,25.798,38114.0
2022-02-01 11:05:00,28.06,28.11,28.05,28.11,31334.0,25.8072,25.8532,25.798,25.8532,31334.0
2022-02-01 11:10:00,28.11,28.11,28.06,28.11,31560.0,25.8532,25.8532,25.8072,25.8532,31560.0
2022-02-01 11:15:00,28.12,28.16,28.11,28.15,26896.0,25.8624,25.8992,25.8532,25.89,26896.0
2022-02-01 11:20:00,28.15,28.16,28.09,28.11,24540.0,25.89,25.8992,25.8348,25.8532,24540.0
2022-02-01 11:25:00,28.11,28.15,28.07,28.13,46552.0,25.8532,25.89,25.8164,25.8716,46552.0
2022-02-01 11:30:00,28.12,28.12,28.02,28.04,39390.0,25.8624,25.8624,25.7704,25.7888,39390.0
2022-02-01 11:35:00,28.05,28.11,28.01,28.1,141554.0,25.798,25.8532,25.7612,25.844,141554.0
2022-02-01 11:40:00,28.1,28.15,28.1,28.11,27884.0,25.844,25.89,25.844,25.8532,27884.0
2022-02-01 11:45:00,28.12,28.15,28.11,28.12,38434.0,25.8624,25.89,25.8532,25.8624,38434.0
2022-02-01 11:50:00,28.13,28.13,28.07,28.07,17720.0,25.8716,25.8716,25.8164,25.8164,17720.0
2022-02-01 11:55:00,28.07,28.11,28.05,28.08,20626.0,25.8164,25.8532,25.798,25.8256,20626.0
2022-02-01 12:00:00,28.08,28.1,28.05,28.06,42234.0,25.8256,25.844,25.798,25.8072,42234.0
2022-02-01 12:05:00,28.08,28.09,28.03,28.03,43756.0,25.8256,25.8348,25.7796,25.7796,43756.0
2022-02-01 12:10:00,28.02,28.03,27.96,27.97,74424.0,25.7704,25.7796,25.7153,25.7245,74424.0
2022-02-01 12:15:00,27.97,28.0,27.95,28.0,45344.0,25.7245,25.752,25.7061,25.752,45344.0
2022-02-01 12:20:00,28.0,28.04,28.0,28.04,16258.0,25.752,25.7888,25.752,25.7888,16258.0
2022-02-01 12:25:00,28.05,28.07,28.03,28.06,34908.0,25.798,25.8164,25.7796,25.8072,34908.0
2022-02-01 12:30:00,28.05,28.1,28.03,28.05,34984.0,25.798,25.844,25.7796,25.798,34984.0
2022-02-01 12:35:00,28.05,28.11,28.04,28.09,20752.0,25.798,25.8532,25.7888,25.8348,20752.0
2022-02-01 12:40:00,28.09,28.13,28.08,28.08,52884.0,25.8348,25.8716,25.8256,25.8256,52884.0
2022-02-01 12:45:00,28.08,28.08,28.02,28.05,21516.0,25.8256,25.8256,25.7704,25.798,21516.0
2022-02-01 12:50:00,28.06,28.08,28.02,28.05,23414.0,25.8072,25.8256,25.7704,25.798,23414.0
2022-02-01 12:55:00,28.05,28.11,28.05,28.11,10450.0,25.798,25.8532,25.798,25.8532,10450.0
2022-02-01 13:00:00,28.1,28.13,28.05,28.08,33928.0,25.844,25.8716,25.798,25.8256,33928.0
2022-02-01 13:05:00,28.07,28.09,28.04,28.04,28058.0,25.8164,25.8348,25.7888,25.7888,28058.0
2022-02-01 13:10:00,28.03,28.04,28.0,28.01,33514.0,25.7796,25.7888,25.752,25.7612,33514.0
2022-02-01 13:15:00,28.01,28.01,27.98,27.99,87118.0,25.7612,25.7612,25.7337,25.7429,87118.0
2022-02-01 13:20:00,27.99,28.06,27.99,28.06,64662.0,25.7429,25.8072,25.7429,25.8072,64662.0
2022-02-01 13:25:00,28.06,28.09,28.04,28.09,23042.0,25.8072,25.8348,25.7888,25.8348,23042.0
2022-02-01 13:30:00,28.08,28.11,28.08,28.1,13504.0,25.8256,25.8532,25.8256,25.844,13504.0
2022-02-01 13:35:00,28.1,28.11,28.06,28.11,18740.0,25.844,25.8532,25.8072,25.8532,18740.0
2022-02-01 13:40:00,28.11,28.15,28.1,28.15,19670.0,25.8532,25.89,25.844,25.89,19670.0
2022-02-01 13:45:00,28.15,28.18,28.15,28.17,13848.0,25.89,25.9176,25.89,25.9084,13848.0
2022-02-01 13:50:00,28.17,28.17,28.14,28.16,16518.0,25.9084,25.9084,25.8808,25.8992,16518.0
2022-02-01 13:55:00,28.15,28.16,28.1,28.1,44200.0,25.89,25.8992,25.844,25.844,44200.0
2022-02-01 14:00:00,28.1,28.11,28.08,28.09,28170.0,25.844,25.8532,25.8256,25.8348,28170.0
2022-02-01 14:05:00,28.09,28.11,28.08,28.1,34270.0,25.8348,25.8532,25.8256,25.844,34270.0
2022-02-01 14:10:00,28.09,28.11,28.03,28.07,37514.0,25.8348,25.8532,25.7796,25.8164,37514.0
2022-02-01 14:15:00,28.09,28.1,28.05,28.06,29252.0,25.8348,25.844,25.798,25.8072,29252.0
2022-02-01 14:20:00,28.06,28.06,28.03,28.03,81202.0,25.8072,25.8072,25.7796,25.7796,81202.0
2022-02-01 14:25:00,28.02,28.11,28.0,28.11,42442.0,25.7704,25.8532,25.752,25.8532,42442.0
2022-02-01 14:30:00,28.11,28.14,28.09,28.14,34384.0,25.8532,25.8808,25.8348,25.8808,34384.0
2022-02-01 14:35:00,28.13,28.13,28.09,28.11,24954.0,25.8716,25.8716,25.8348,25.8532,24954.0
2022-02-01 14:40:00,28.11,28.11,28.07,28.09,22856.0,25.8532,25.8532,25.8164,25.8348,22856.0
2022-02-01 14:45:00,28.08,28.1,28.08,28.09,21368.0,25.8256,25.844,25.8256,25.8348,21368.0
2022-02-01 14:50:00,28.08,28.09,28.06,28.07,22768.0,25.8256,25.8348,25.8072,25.8164,22768.0
2022-02-01 14:55:00,28.07,28.09,28.05,28.08,18760.0,25.8164,25.8348,25.798,25.8256,18760.0
2022-02-01 15:00:00,28.09,28.15,28.09,28.15,13476.0,25.8348,25.89,25.8348,25.89,13476.0
2022-02-01 15:05:00,28.14,28.15,28.11,28.14,21874.0,25.8808,25.89,25.8532,25.8808,21874.0
2022-02-01 15:10:00,28.14,28.16,28.12,28.15,29632.0,25.8808,25.8992,25.8624,25.89,29632.0
2022-02-01 15:15:00,28.15,28.17,28.14,28.16,39116.0,25.89,25.9084,25.8808,25.8992,39116.0
2022-02-01 15:20:00,28.16,28.2,28.14,28.2,30184.0,25.8992,25.936,25.8808,25.936,30184.0
2022-02-01 15:25:00,28.2,28.23,28.17,28.21,40970.0,25.936,25.9636,25.9084,25.9452,40970.0
2022-02-01 15:30:00,28.21,28.23,28.2,28.21,36440.0,25.9452,25.9636,25.936,25.9452,36440.0
2022-02-01 15:35:00,28.21,28.23,28.16,28.17,49116.0,25.9452,25.9636,25.8992,25.9084,49116.0
2022-02-01 15:40:00,28.17,28.25,28.17,28.25,50506.0,25.9084,25.982,25.9084,25.982,50506.0
2022-02-01 15:45:00,28.25,28.29,28.24,28.29,59174.0,25.982,26.0188,25.9728,26.0188,59174.0
2022-02-01 15:50:00,28.29,28.32,28.28,28.29,93582.0,26.0188,26.0464,26.0096,26.0188,93582.0
2022-02-01 15:55:00,28.29,28.3,28.25,28.25,295514.0,26.0188,26.028,25.982,25.982,295514.0
2022-02-02 09:30:00,28.25,28.59,28.25,28.54,161456.0,25.982,26.2947,25.982,26.2487,161456.0
2022-02-02 09:35:00,28.54,28.54,28.38,28.51,39118.0,26.2487,26.2487,26.1015,26.2211,39118.0
2022-02-02 09:40:00,28.5,28.54,28.36,28.43,26206.0,26.2119,26.2487,26.0831,26.1475,26206.0
2022-02-02 09:45:00,28.44,28.46,28.37,28.39,46424.0,26.1567,26.1751,26.0923,26.1107,46424.0
2022-02-02 09:50:00,28.4,28.42,28.3,28.34,20790.0,26.1199,26.1383,26.028,26.0648,20790.0
2022-02-02 09:55:00,28.34,28.4,28.33,28.35,30868.0,26.0648,26.1199,26.0556,26.0739,30868.0
2022-02-02 10:00:00,28.35,28.44,28.34,28.36,55714.0,26.0739,26.1567,26.0648,26.0831,55714.0
2022-02-02 10:05:00,28.36,28.4,28.33,28.36,41246.0,26.0831,26.1199,26.0556,26.0831,41246.0
2022-02-02 10:10:00,28.36,28.36,28.22,28.23,49054.0,26.0831,26.0831,25.9544,25.9636,49054.0
2022-02-02 10:15:00,28.23,28.25,28.14,28.19,24324.0,25.9636,25.982,25.8808,25.9268,24324.0
2022-02-02 10:20:00,28.19,28.21,28.18,28.19,23142.0,25.9268,25.9452,25.9176,25.9268,23142.0
2022-02-02 10:25:00,28.18,28.25,28.15,28.23,26390.0,25.9176,25.982,25.89,25.9636,26390.0
2022-02-02 10:30:00,28.23,28.23,28.16,28.21,25180.0,25.9636,25.9636,25.8992,25.9452,25180.0
2022-02-02 10:35:00,28.21,28.32,28.18,28.31,22908.0,25.9452,26.0464,25.9176,26.0372,22908.0
2022-02-02 10:40:00,28.31,28.33,28.28,28.33,14504.0,26.0372,26.0556,26.0096,26.0556,14504.0
2022-02-02 10:45:00,28.33,28.33,28.27,28.29,11300.0,26.0556,26.0556,26.0004,26.0188,11300.0
2022-02-02 10:50:00,28.28,28.32,28.25,28.28,32720.0,26.0096,26.0464,25.982,26.0096,32720.0
2022-02-02 10:55:00,28.28,28.34,28.28,28.34,17992.0,26.0096,26.0648,26.0096,26.0648,17992.0
2022-02-02 11:00:00,28.33,28.33,28.28,28.29,26444.0,26.0556,26.0556,26.0096,26.0188,26444.0
2022-02-02 11:05:00,28.28,28.32,28.25,28.28,17810.0,26.0096,26.0464,25.982,26.0096,17810.0
2022-02-02 11:10:00,28.28,28.34,28.28,28.32,29312.0,26.0096,26.0648,26.0096,26.0464,29312.0
2022-02-02 11:15:00,28.32,28.39,28.32,28.37,15890.0,26.0464,26.1107,26.0464,26.0923,15890.0
2022-02-02 11:20:00,28.38,28.42,28.36,28.4,13358.0,26.1015,26.1383,26.0831,26.1199,13358.0
2022-02-02 11:25:00,28.41,28.46,28.41,28.41,19970.0,26.1291,26.1751,26.1291,26.1291,19970.0
2022-02-02 11:30:00,28.41,28.41,28.37,28.41,16186.0,26.1291,26.1291,26.0923,26.1291,16186.0
2022-02-02 11:35:00,28.41,28.43,28.4,28.41,15166.0,26.1291,26.1475,26.1199,26.1291,15166.0
2022-02-02 11:40:00,28.42,28.47,28.41,28.46,15726.0,26.1383,26.1843,26.1291,26.1751,15726.0
2022-02-02 11:45:00,28.46,28.52,28.46,28.49,25154.0,26.1751,26.2303,26.1751,26.2027,25154.0
2022-02-02 11:50:00,28.49,28.51,28.49,28.51,14004.0,26.2027,26.2211,26.2027,26.2211,14004.0
2022-02-02 11:55:00,28.5,28.5,28.46,28.5,19256.0,26.2119,26.2119,26.1751,26.2119,19256.0
2022-02-02 12:00:00,28.48,28.52,28.46,28.52,31058.0,26.1935,26.2303,26.1751,26.2303,31058.0
2022-02-02 12:05:00,28.53,28.57,28.52,28.57,22094.0,26.2395,26.2763,26.2303,26.2763,22094.0
2022-02-02 12:10:00,28.56,28.57,28.54,28.56,19430.0,26.2671,26.2763,26.2487,26.2671,19430.0
2022-02-02 12:15:00,28.56,28.59,28.52,28.55,29850.0,26.2671,26.2947,26.2303,26.2579,29850.0
2022-02-02 12:20:00,28.55,28.56,28.54,28.55,9602.0,26.2579,26.2671,26.2487,26.2579,9602.0
2022-02-02 12:25:00,28.54,28.57,28.54,28.55,19928.0,26.2487,26.2763,26.2487,26.2579,19928.0
2022-02-02 12:30:00,28.55,28.57,28.53,28.56,19036.0,26.2579,26.2763,26.2395,26.2671,19036.0
2022-02-02 12:35:00,28.57,28.58,28.55,28.57,15420.0,26.2763,26.2855,26.2579,26.2763,15420.0
2022-02-02 12:40:00,28.56,28.56,28.53,28.53,14874.0,26.2671,26.2671,26.2395,26.2395,14874.0
2022-02-02 12:45:00,28.54,28.59,28.53,28.57,14970.0,26.2487,26.2947,26.2395,26.2763,14970.0
2022-02-02 12:50:00,28.57,28.57,28.55,28.57,12896.0,26.2763,26.2763,26.2579,26.2763,12896.0
2022-02-02 12:55:00,28.57,28.61,28.56,28.61,16188.0,26.2763,26.3131,26.2671,26.3131,16188.0
2022-02-02 13:00:00,28.6,28.61,28.58,28.59,17156.0,26.3039,26.3131,26.2855,26.2947,17156.0
2022-02-02 13:05:00,28.59,28.59,28.55,28.55,18552.0,26.2947,26.2947,26.2579,26.2579,18552.0
2022-02-02 13:10:00,28.56,28.57,28.53,28.55,21384.0,26.2671,26.2763,26.2395,26.2579,21384.0
2022-02-02 13:15:00,28.56,28.57,28.52,28.54,18190.0,26.2671,26.2763,26.2303,26.2487,18190.0
2022-02-02 13:20:00,28.54,28.54,28.5,28.51,24680.0,26.2487,26.2487,26.2119,26.2211,24680.0
2022-02-02 13:25:00,28.52,28.54,28.48,28.5,13908.0,26.2303,26.2487,26.1935,26.2119,13908.0
2022-02-02 13:30:00,28.51,28.55,28.51,28.55,12756.0,26.2211,26.2579,26.2211,26.2579,12756.0
2022-02-02 13:35:00,28.55,28.57,28.54,28.56,26812.0,26.2579,26.2763,26.2487,26.2671,26812.0
2022-02-02 13:40:00,28.56,28.56,28.54,28.55,19932.0,26.2671,26.2671,26.2487,26.2579,19932.0
2022-02-02 13:45:00,28.54,28.55,28.51,28.52,22348.0,26.2487,26.2579,26.2211,26.2303,22348.0
2022-02-02 13:50:00,28.53,28.58,28.52,28.57,25470.0,26.2395,26.2855,26.2303,26.2763,25470.0
2022-02-02 13:55:00,28.58,28.61,28.58,28.59,17022.0,26.2855,26.3131,26.2855,26.2947,17022.0
2022-02-02 14:00:00,28.58,28.61,28.56,28.61,26038.0,26.2855,26.3131,26.2671,26.3131,26038.0
2022-02-02 14:05:00,28.6,28.63,28.59,28.61,33872.0,26.3039,26.3315,26.2947,26.3131,33872.0
2022-02-02 14:10:00,28.61,28.64,28.59,28.61,14994.0,26.3131,26.3407,26.2947,26.3131,14994.0
2022-02-02 14:15:00,28.61,28.61,28.55,28.58,22582.0,26.3131,26.3131,26.2579,26.2855,22582.0
2022-02-02 14:20:00,28.59,28.61,28.58,28.6,17480.0,26.2947,26.3131,26.2855,26.3039,17480.0
2022-02-02 14:25:00,28.6,28.62,28.57,28.6,38776.0,26.3039,26.3223,26.2763,26.3039,38776.0
2022-02-02 14:30:00,28.6,28.65,28.6,28.65,25776.0,26.3039,26.3499,26.3039,26.3499,25776.0
2022-02-02 14:35:00,28.65,28.65,28.61,28.63,33706.0,26.3499,26.3499,26.3131,26.3315,33706.0
2022-02-02 14:40:00,28.63,28.67,28.63,28.67,16962.0,26.3315,26.3683,26.3315,26.3683,16962.0
2022-02-02 14:45:00,28.67,28.68,28.65,28.66,25724.0,26.3683,26.3775,26.3499,26.3591,25724.0
2022-02-02 14:50:00,28.66,28.67,28.65,28.67,11424.0,26.3591,26.3683,26.3499,26.3683,11424.0
2022-02-02 14:55:00,28.67,28.67,28.64,28.64,18944.0,26.3683,26.3683,26.3407,26.3407,18944.0
2022-02-02 15:00:00,28.65,28.67,28.61,28.66,24186.0,26.3499,26.3683,26.3131,26.3591,24186.0
2022-02-02 15:05:00,28.65,28.65,28.6,28.6,17186.0,26.3499,26.3499,26.3039,26.3039,17186.0
2022-02-02 15:10:00,28.6,28.62,28.59,28.6,41710.0,26.3039,26.3223,26.2947,26.3039,41710.0
2022-02-02 15:15:00,28.61,28.67,28.59,28.65,43388.0,26.3131,26.3683,26.2947,26.3499,43388.0
2022-02-02 15:20:00,28.65,28.66,28.61,28.63,29044.0,26.3499,26.3591,26.3131,26.3315,29044.0
2022-02-02 15:25:00,28.64,28.64,28.56,28.57,57516.0,26.3407,26.3407,26.2671,26.2763,57516.0
2022-02-02 15:30:00,28.58,28.64,28.58,28.64,49954.0,26.2855,26.3407,26.2855,26.3407,49954.0
2022-02-02 15:35:00,28.64,28.66,28.6,28.61,39736.0,26.3407,26.3591,26.3039,26.3131,39736.0
2022-02-02 15:40:00,28.61,28.62,28.59,28.61,58026.0,26.3131,26.3223,26.2947,26.3131,58026.0
2022-02-02 15:45:00,28.61,28.64,28.61,28.63,73546.0,26.3131,26.3407,26.3131,26.3315,73546.0
2022-02-02 15:50:00,28.62,28.66,28.59,28.64,151752.0,26.3223,26.3591,26.2947,26.3407,151752.0
2022-02-02 15:55:00,28.64,28.68,28.61,28.63,343060.0,26.3407,26.3775,26.3131,26.3315,343060.0
2022-02-03 09:30:00,28.54,28.65,28.43,28.53,136160.0,26.2487,26.3499,26.1475,26.2395,136160.0
2022-02-03 09:35:00,28.56,28.79,28.56,28.77,36846.0,26.2671,26.4786,26.2671,26.4602,36846.0
2022-02-03 09:40:00,28.75,28.83,28.65,28.68,95320.0,26.4418,26.5154,26.3499,26.3775,95320.0
2022-02-03 09:45:00,28.66,28.66,28.54,28.55,70522.0,26.3591,26.3591,26.2487,26.2579,70522.0
2022-02-03 09:50:00,28.55,28.57,28.41,28.45,41146.0,26.2579,26.2763,26.1291,26.1659,41146.0
2022-02-03 09:55:00,28.44,28.47,28.39,28.43,23766.0,26.1567,26.1843,26.1107,26.1475,23766.0
2022-02-03 10:00:00,28.45,28.52,28.43,28.5,18802.0,26.1659,26.2303,26.1475,26.2119,18802.0
2022-02-03 10:05:00,28.5,28.56,28.49,28.56,43498.0,26.2119,26.2671,26.2027,26.2671,43498.0
2022-02-03 10:10:00,28.56,28.63,28.52,28.61,28960.0,26.2671,26.3315,26.2303,26.3131,28960.0
2022-02-03 10:15:00,28.59,28.63,28.56,28.58,22080.0,26.2947,26.3315,26.2671,26.2855,22080.0
2022-02-03 10:20:00,28.58,28.61,28.48,28.5,147304.0,26.2855,26.3131,26.1935,26.2119,147304.0
2022-02-03 10:25:00,28.5,28.55,28.46,28.49,114526.0,26.2119,26.2579,26.1751,26.2027,114526.0
2022-02-03 10:30:00,28.49,28.58,28.48,28.58,70778.0,26.2027,26.2855,26.1935,26.2855,70778.0
2022-02-03 10:35:00,28.59,28.7,28.58,28.67,47706.0,26.2947,26.3959,26.2855,26.3683,47706.0
2022-02-03 10:40:00,28.67,28.71,28.64,28.68,83432.0,26.3683,26.405,26.3407,26.3775,83432.0
2022-02-03 10:45:00,28.7,28.71,28.58,28.6,33666.0,26.3959,26.405,26.2855,26.3039,33666.0
2022-02-03 10:50:00,28.61,28.63,28.58,28.63,23934.0,26.3131,26.3315,26.2855,26.3315,23934.0
2022-02-03 10:55:00,28.62,28.62,28.58,28.59,26214.0,26.3223,26.3223,26.2855,26.2947,26214.0
2022-02-03 11:00:00,28.6,28.6,28.52,28.55,19512.0,26.3039,26.3039,26.2303,26.2579,19512.0
2022-02-03 11:05:00,28.56,28.6,28.56,28.58,20714.0,26.2671,26.3039,26.2671,26.2855,20714.0
2022-02-03 11:10:00,28.58,28.63,28.57,28.62,14720.0,26.2855,26.3315,26.2763,26.3223,14720.0
2022-02-03 11:15:00,28.61,28.62,28.58,28.59,19068.0,26.3131,26.3223,26.2855,26.2947,19068.0
2022-02-03 11:20:00,28.59,28.6,28.54,28.55,19802.0,26.2947,26.3039,26.2487,26.2579,19802.0
2022-02-03 11:25:00,28.55,28.56,28.53,28.55,31450.0,26.2579,26.2671,26.2395,26.2579,31450.0
2022-02-03 11:30:00,28.55,28.58,28.53,28.53,19896.0,26.2579,26.2855,26.2395,26.2395,19896.0
2022-02-03 11:35:00,28.54,28.58,28.54,28.58,7250.0,26.2487,26.2855,26.2487,26.2855,7250.0
2022-02-03 11:40:00,28.57,28.59,28.55,28.58,6808.0,26.2763,26.2947,26.2579,26.2855,6808.0
2022-02-03 11:45:00,28.6,28.61,28.53,28.56,65676.0,26.3039,26.3131,26.2395,26.2671,65676.0
2022-02-03 11:50:00,28.56,28.58,28.52,28.55,18436.0,26.2671,26.2855,26.2303,26.2579,18436.0
2022-02-03 11:55:00,28.56,28.58,28.54,28.56,11718.0,26.2671,26.2855,26.2487,26.2671,11718.0
2022-02-03 12:00:00,28.55,28.59,28.52,28.52,33120.0,26.2579,26.2947,26.2303,26.2303,33120.0
2022-02-03 12:05:00,28.53,28.55,28.52,28.55,23140.0,26.2395,26.2579,26.2303,26.2579,23140.0
2022-02-03 12:10:00,28.54,28.55,28.53,28.55,9452.0,26.2487,26.2579,26.2395,26.2579,9452.0
2022-02-03 12:15:00,28.56,28.56,28.5,28.5,14988.0,26.2671,26.2671,26.2119,26.2119,14988.0
2022-02-03 12:20:00,28.5,28.57,28.5,28.57,15586.0,26.2119,26.2763,26.2119,26.2763,15586.0
2022-02-03 12:25:00,28.57,28.57,28.55,28.57,9236.0,26.2763,26.2763,26.2579,26.2763,9236.0
2022-02-03 12:30:00,28.57,28.57,28.51,28.53,14050.0,26.2763,26.2763,26.2211,26.2395,14050.0
2022-02-03 12:35:00,28.54,28.58,28.54,28.58,32802.0,26.2487,26.2855,26.2487,26.2855,32802.0
2022-02-03 12:40:00,28.58,28.61,28.57,28.61,23222.0,26.2855,26.3131,26.2763,26.3131,23222.0
2022-02-03 12:45:00,28.61,28.61,28.54,28.54,24700.0,26.3131,26.3131,26.2487,26.2487,24700.0
2022-02-03 12:50:00,28.55,28.57,28.54,28.55,7826.0,26.2579,26.2763,26.2487,26.2579,7826.0
2022-02-03 12:55:00,28.55,28.57,28.54,28.57,6978.0,26.2579,26.2763,26.2487,26.2763,6978.0
2022-02-03 13:00:00,28.57,28.57,28.51,28.52,5334.0,26.2763,26.2763,26.2211,26.2303,5334.0
2022-02-03 13:05:00,28.53,28.54,28.5,28.5,15746.0,26.2395,26.2487,26.2119,26.2119,15746.0
2022-02-03 13:10:00,28.48,28.52,28.47,28.49,66174.0,26.1935,26.2303,26.1843,26.2027,66174.0
2022-02-03 13:15:00,28.49,28.5,28.49,28.5,9792.0,26.2027,26.2119,26.2027,26.2119,9792.0
2022-02-03 13:20:00,28.49,28.55,28.49,28.53,18542.0,26.2027,26.2579,26.2027,26.2395,18542.0
2022-02-03 13:25:00,28.53,28.54,28.5,28.5,10646.0,26.2395,26.2487,26.2119,26.2119,10646.0
2022-02-03 13:30:00,28.51,28.55,28.51,28.53,20322.0,26.2211,26.2579,26.2211,26.2395,20322.0
2022-02-03 13:35:00,28.53,28.54,28.49,28.52,9120.0,26.2395,26.2487,26.2027,26.2303,9120.0
2022-02-03 13:40:00,28.52,28.56,28.52,28.54,5956.0,26.2303,26.2671,26.2303,26.2487,5956.0
2022-02-03 13:45:00,28.55,28.57,28.55,28.57,10614.0,26.2579,26.2763,26.2579,26.2763,10614.0
2022-02-03 13:50:00,28.56,28.57,28.52,28.52,17098.0,26.2671,26.2763,26.2303,26.2303,17098.0
2022-02-03 13:55:00,28.53,28.54,28.5,28.5,15098.0,26.2395,26.2487,26.2119,26.2119,15098.0
2022-02-03 14:00:00,28.5,28.51,28.44,28.47,20024.0,26.2119,26.2211,26.1567,26.1843,20024.0
2022-02-03 14:05:00,28.47,28.49,28.46,28.49,6632.0,26.1843,26.2027,26.1751,26.2027,6632.0
2022-02-03 14:10:00,28.49,28.5,28.43,28.45,17160.0,26.2027,26.2119,26.1475,26.1659,17160.0
2022-02-03 14:15:00,28.46,28.46,28.43,28.44,14050.0,26.1751,26.1751,26.1475,26.1567,14050.0
2022-02-03 14:20:00,28.45,28.45,28.41,28.41,23444.0,26.1659,26.1659,26.1291,26.1291,23444.0
2022-02-03 14:25:00,28.42,28.42,28.35,28.36,73154.0,26.1383,26.1383,26.0739,26.0831,73154.0
2022-02-03 14:30:00,28.36,28.37,28.33,28.35,34602.0,26.0831,26.0923,26.0556,26.0739,34602.0
2022-02-03 14:35:00,28.35,28.36,28.31,28.32,49112.0,26.0739,26.0831,26.0372,26.0464,49112.0
2022-02-03 14:40:00,28.32,28.32,28.25,28.26,34314.0,26.0464,26.0464,25.982,25.9912,34314.0
2022-02-03 14:45:00,28.27,28.31,28.24,28.31,42762.0,26.0004,26.0372,25.9728,26.0372,42762.0
2022-02-03 14:50:00,28.3,28.36,28.3,28.35,45794.0,26.028,26.0831,26.028,26.0739,45794.0
2022-02-03 14:55:00,28.35,28.38,28.34,28.35,42320.0,26.0739,26.1015,26.0648,26.0739,42320.0
2022-02-03 15:00:00,28.36,28.36,28.27,28.28,24246.0,26.0831,26.0831,26.0004,26.0096,24246.0
2022-02-03 15:05:00,28.29,28.34,28.29,28.33,33444.0,26.0188,26.0648,26.0188,26.0556,33444.0
2022-02-03 15:10:00,28.34,28.37,28.32,28.36,36780.0,26.0648,26.0923,26.0464,26.0831,36780.0
2022-02-03 15:15:00,28.36,28.4,28.36,28.38,196598.0,26.0831,26.1199,26.0831,26.1015,196598.0
2022-02-03 15:20:00,28.38,28.41,28.32,28.32,58972.0,26.1015,26.1291,26.0464,26.0464,58972.0
2022-02-03 15:25:00,28.32,28.33,28.28,28.3,60964.0,26.0464,26.0556,26.0096,26.028,60964.0
2022-02-03 15:30:00,28.3,28.3,28.21,28.22,81288.0,26.028,26.028,25.9452,25.9544,81288.0
2022-02-03 15:35:00,28.21,28.21,28.12,28.16,143666.0,25.9452,25.9452,25.8624,25.8992,143666.0
2022-02-03 15:40:00,28.16,28.19,28.14,28.15,111932.0,25.8992,25.9268,25.8808,25.89,111932.0
2022-02-03 15:45:00,28.15,28.16,28.1,28.13,190094.0,25.89,25.8992,25.844,25.8716,190094.0
2022-02-03 15:50:00,28.13,28.15,28.08,28.13,203038.0,25.8716,25.89,25.8256,25.8716,203038.0
2022-02-03 15:55:00,28.12,28.25,28.12,28.2,450554.0,25.8624,25.982,25.8624,25.936,450554.0
2022-02-04 09:30:00,28.06,28.14,27.93,28.04,171272.0,25.8072,25.8808,25.6877,25.7888,171272.0
2022-02-04 09:35:00,28.03,28.1,27.88,27.97,62090.0,25.7796,25.844,25.6417,25.7245,62090.0
2022-02-04 09:40:00,27.97,28.08,27.96,28.0,48100.0,25.7245,25.8256,25.7153,25.752,48100.0
2022-02-04 09:45:00,27.99,28.0,27.82,27.92,75222.0,25.7429,25.752,25.5865,25.6785,75222.0
2022-02-04 09:50:00,27.92,27.95,27.85,27.91,45950.0,25.6785,25.7061,25.6141,25.6693,45950.0
2022-02-04 09:55:00,27.91,27.91,27.79,27.83,75118.0,25.6693,25.6693,25.5589,25.5957,75118.0
2022-02-04 10:00:00,27.83,27.83,27.69,27.77,74458.0,25.5957,25.5957,25.4669,25.5405,74458.0
2022-02-04 10:05:00,27.77,27.78,27.66,27.66,71240.0,25.5405,25.5497,25.4393,25.4393,71240.0
2022-02-04 10:10:00,27.66,27.73,27.64,27.73,57982.0,25.4393,25.5037,25.421,25.5037,57982.0
2022-02-04 10:15:00,27.73,27.81,27.73,27.79,45224.0,25.5037,25.5773,25.5037,25.5589,45224.0
2022-02-04 10:20:00,27.79,27.81,27.71,27.73,46882.0,25.5589,25.5773,25.4853,25.5037,46882.0
2022-02-04 10:25:00,27.73,27.75,27.61,27.61,43996.0,25.5037,25.5221,25.3934,25.3934,43996.0
2022-02-04 10:30:00,27.6,27.67,27.56,27.57,56876.0,25.3842,25.4485,25.3474,25.3566,56876.0
2022-02-04 10:35:00,27.56,27.57,27.49,27.53,65136.0,25.3474,25.3566,25.283,25.3198,65136.0
2022-02-04 10:40:00,27.54,27.56,27.5,27.51,33732.0,25.329,25.3474,25.2922,25.3014,33732.0
2022-02-04 10:45:00,27.5,27.5,27.46,27.49,52946.0,25.2922,25.2922,25.2554,25.283,52946.0
2022-02-04 10:50:00,27.49,27.53,27.45,27.52,44702.0,25.283,25.3198,25.2462,25.3106,44702.0
2022-02-04 10:55:00,27.52,27.56,27.46,27.46,32178.0,25.3106,25.3474,25.2554,25.2554,32178.0
2022-02-04 11:00:00,27.46,27.52,27.44,27.48,38652.0,25.2554,25.3106,25.237,25.2738,38652.0
2022-02-04 11:05:00,27.49,27.56,27.46,27.52,43482.0,25.283,25.3474,25.2554,25.3106,43482.0
2022-02-04 11:10:00,27.53,27.53,27.47,27.49,23360.0,25.3198,25.3198,25.2646,25.283,23360.0
2022-02-04 11:15:00,27.49,27.57,27.49,27.57,22566.0,25.283,25.3566,25.283,25.3566,22566.0
2022-02-04 11:20:00,27.56,27.62,27.56,27.6,48986.0,25.3474,25.4026,25.3474,25.3842,48986.0
2022-02-04 11:25:00,27.61,27.68,27.61,27.65,24298.0,25.3934,25.4577,25.3934,25.4301,24298.0
2022-02-04 11:30:00,27.65,27.69,27.61,27.68,23188.0,25.4301,25.4669,25.3934,25.4577,23188.0
2022-02-04 11:35:00,27.69,27.73,27.65,27.66,31214.0,25.4669,25.5037,25.4301,25.4393,31214.0
2022-02-04 11:40:00,27.66,27.67,27.61,27.64,21538.0,25.4393,25.4485,25.3934,25.421,21538.0
2022-02-04 11:45:00,27.63,27.68,27.61,27.61,17684.0,25.4118,25.4577,25.3934,25.3934,17684.0
2022-02-04 11:50:00,27.61,27.63,27.6,27.63,22586.0,25.3934,25.4118,25.3842,25.4118,22586.0
2022-02-04 11:55:00,27.64,27.69,27.62,27.62,26550.0,25.421,25.4669,25.4026,25.4026,26550.0
2022-02-04 12:00:00,27.63,27.63,27.59,27.6,17872.0,25.4118,25.4118,25.375,25.3842,17872.0
2022-02-04 12:05:00,27.59,27.6,27.55,27.59,24612.0,25.375,25.3842,25.3382,25.375,24612.0
2022-02-04 12:10:00,27.6,27.65,27.56,27.63,28340.0,25.3842,25.4301,25.3474,25.4118,28340.0
2022-02-04 12:15:00,27.63,27.67,27.63,27.63,13288.0,25.4118,25.4485,25.4118,25.4118,13288.0
2022-02-04 12:20:00,27.63,27.63,27.59,27.61,14600.0,25.4118,25.4118,25.375,25.3934,14600.0
2022-02-04 12:25:00,27.61,27.62,27.59,27.6,27096.0,25.3934,25.4026,25.375,25.3842,27096.0
2022-02-04 12:30:00,27.61,27.63,27.54,27.57,29570.0,25.3934,25.4118,25.329,25.3566,29570.0
2022-02-04 12:35:00,27.57,27.65,27.56,27.65,272726.0,25.3566,25.4301,25.3474,25.4301,272726.0
2022-02-04 12:40:00,27.65,27.66,27.6,27.64,34426.0,25.4301,25.4393,25.3842,25.421,34426.0
2022-02-04 12:45:00,27.63,27.64,27.61,27.64,27660.0,25.4118,25.421,25.3934,25.421,27660.0
2022-02-04 12:50:00,27.63,27.64,27.59,27.59,20192.0,25.4118,25.421,25.375,25.375,20192.0
2022-02-04 12:55:00,27.57,27.62,27.57,27.61,23790.0,25.3566,25.4026,25.3566,25.3934,23790.0
2022-02-04 13:00:00,27.62,27.7,27.62,27.7,43942.0,25.4026,25.4761,25.4026,25.4761,43942.0
2022-02-04 13:05:00,27.7,27.72,27.69,27.71,29336.0,25.4761,25.4945,25.4669,25.4853,29336.0
2022-02-04 13:10:00,27.7,27.72,27.68,27.71,22228.0,25.4761,25.4945,25.4577,25.4853,22228.0
2022-02-04 13:15:00,27.71,27.71,27.65,27.68,22034.0,25.4853,25.4853,25.4301,25.4577,22034.0
2022-02-04 13:20:00,27.69,27.72,27.68,27.72,17172.0,25.4669,25.4945,25.4577,25.4945,17172.0
2022-02-04 13:25:00,27.71,27.71,27.66,27.68,18588.0,25.4853,25.4853,25.4393,25.4577,18588.0
2022-02-04 13:30:00,27.68,27.72,27.68,27.72,23390.0,25.4577,25.4945,25.4577,25.4945,23390.0
2022-02-04 13:35:00,27.72,27.72,27.69,27.71,33638.0,25.4945,25.4945,25.4669,25.4853,33638.0
2022-02-04 13:40:00,27.72,27.75,27.72,27.75,19788.0,25.4945,25.5221,25.4945,25.5221,19788.0
2022-02-04 13:45:00,27.74,27.75,27.68,27.7,41588.0,25.5129,25.5221,25.4577,25.4761,41588.0
2022-02-04 13:50:00,27.71,27.72,27.68,27.69,28502.0,25.4853,25.4945,25.4577,25.4669,28502.0
2022-02-04 13:55:00,27.7,27.7,27.66,27.69,33536.0,25.4761,25.4761,25.4393,25.4669,33536.0
2022-02-04 14:00:00,27.7,27.71,27.65,27.65,21214.0,25.4761,25.4853,25.4301,25.4301,21214.0
2022-02-04 14:05:00,27.65,27.66,27.63,27.65,20422.0,25.4301,25.4393,25.4118,25.4301,20422.0
2022-02-04 14:10:00,27.65,27.65,27.59,27.61,26802.0,25.4301,25.4301,25.375,25.3934,26802.0
2022-02-04 14:15:00,27.63,27.64,27.55,27.55,28052.0,25.4118,25.421,25.3382,25.3382,28052.0
2022-02-04 14:20:00,27.56,27.6,27.56,27.59,24158.0,25.3474,25.3842,25.3474,25.375,24158.0
2022-02-04 14:25:00,27.58,27.62,27.58,27.61,15754.0,25.3658,25.4026,25.3658,25.3934,15754.0
2022-02-04 14:30:00,27.6,27.65,27.6,27.65,17198.0,25.3842,25.4301,25.3842,25.4301,17198.0
2022-02-04 14:35:00,27.65,27.7,27.64,27.67,35588.0,25.4301,25.4761,25.421,25.4485,35588.0
2022-02-04 14:40:00,27.68,27.69,27.65,27.68,248858.0,25.4577,25.4669,25.4301,25.4577,248858.0
2022-02-04 14:45:00,27.68,27.69,27.67,27.68,25326.0,25.4577,25.4669,25.4485,25.4577,25326.0
2022-02-04 14:50:00,27.68,27.7,27.65,27.68,24642.0,25.4577,25.4761,25.4301,25.4577,24642.0
2022-02-04 14:55:00,27.68,27.72,27.68,27.7,15566.0,25.4577,25.4945,25.4577,25.4761,15566.0
2022-02-04 15:00:00,27.7,27.75,27.7,27.75,39106.0,25.4761,25.5221,25.4761,25.5221,39106.0
2022-02-04 15:05:00,27.75,27.78,27.73,27.74,48138.0,25.5221,25.5497,25.5037,25.5129,48138.0
2022-02-04 15:10:00,27.74,27.76,27.74,27.75,126836.0,25.5129,25.5313,25.5129,25.5221,126836.0
2022-02-04 15:15:00,27.75,27.75,27.72,27.72,59406.0,25.5221,25.5221,25.4945,25.4945,59406.0
2022-02-04 15:20:00,27.72,27.74,27.7,27.71,41200.0,25.4945,25.5129,25.4761,25.4853,41200.0
2022-02-04 15:25:00,27.71,27.75,27.71,27.72,50106.0,25.4853,25.5221,25.4853,25.4945,50106.0
2022-02-04 15:30:00,27.72,27.75,27.72,27.74,113890.0,25.4945,25.5221,25.4945,25.5129,113890.0
2022-02-04 15:35:00,27.73,27.73,27.66,27.66,52478.0,25.5037,25.5037,25.4393,25.4393,52478.0
2022-02-04 15:40:00,27.66,27.66,27.59,27.61,117876.0,25.4393,25.4393,25.375,25.3934,117876.0
2022-02-04 15:45:00,27.6,27.63,27.56,27.59,95392.0,25.3842,25.4118,25.3474,25.375,95392.0
2022-02-04 15:50:00,27.6,27.61,27.46,27.53,400938.0,25.3842,25.3934,25.2554,25.3198,400938.0
2022-02-04 15:55:00,27.53,27.56,27.43,27.47,734204.0,25.3198,25.3474,25.2278,25.2646,734204.0
2022-02-07 09:30:00,27.28,27.54,27.28,27.36,95840.0,25.0899,25.329,25.0899,25.1634,95840.0
2022-02-07 09:35:00,27.36,27.39,27.28,27.29,45808.0,25.1634,25.191,25.0899,25.0991,45808.0
2022-02-07 09:40:00,27.28,27.28,27.11,27.11,38752.0,25.0899,25.0899,24.9335,24.9335,38752.0
2022-02-07 09:45:00,27.13,27.16,27.08,27.09,50056.0,24.9519,24.9795,24.9059,24.9151,50056.0
2022-02-07 09:50:00,27.1,27.23,27.1,27.18,48098.0,24.9243,25.0439,24.9243,24.9979,48098.0
2022-02-07 09:55:00,27.18,27.18,27.07,27.08,35638.0,24.9979,24.9979,24.8967,24.9059,35638.0
2022-02-07 10:00:00,27.09,27.17,27.08,27.17,37096.0,24.9151,24.9887,24.9059,24.9887,37096.0
2022-02-07 10:05:00,27.16,27.23,27.15,27.18,160724.0,24.9795,25.0439,24.9703,24.9979,160724.0
2022-02-07 10:10:00,27.18,27.19,27.09,27.09,46242.0,24.9979,25.0071,24.9151,24.9151,46242.0
2022-02-07 10:15:00,27.09,27.11,27.06,27.06,40574.0,24.9151,24.9335,24.8875,24.8875,40574.0
2022-02-07 10:20:00,27.06,27.06,27.0,27.02,60238.0,24.8875,24.8875,24.8323,24.8507,60238.0
2022-02-07 10:25:00,27.02,27.06,27.0,27.06,50594.0,24.8507,24.8875,24.8323,24.8875,50594.0
2022-02-07 10:30:00,27.07,27.2,27.06,27.2,48396.0,24.8967,25.0163,24.8875,25.0163,48396.0
2022-02-07 10:35:00,27.2,27.2,27.07,27.08,26594.0,25.0163,25.0163,24.8967,24.9059,26594.0
2022-02-07 10:40:00,27.07,27.07,26.93,26.94,68954.0,24.8967,24.8967,24.768,24.7772,68954.0
2022-02-07 10:45:00,26.93,26.96,26.86,26.88,108342.0,24.768,24.7955,24.7036,24.722,108342.0
2022-02-07 10:50:00,26.87,26.93,26.86,26.93,106300.0,24.7128,24.768,24.7036,24.768,106300.0
2022-02-07 10:55:00,26.93,27.01,26.93,26.99,106870.0,24.768,24.8415,24.768,24.8231,106870.0
2022-02-07 11:00:00,26.99,27.09,26.98,27.07,107174.0,24.8231,24.9151,24.8139,24.8967,107174.0
2022-02-07 11:05:00,27.08,27.08,26.93,26.98,84916.0,24.9059,24.9059,24.768,24.8139,84916.0
2022-02-07 11:10:00,26.97,26.97,26.89,26.89,48758.0,24.8047,24.8047,24.7312,24.7312,48758.0
2022-02-07 11:15:00,26.89,26.89,26.86,26.88,72984.0,24.7312,24.7312,24.7036,24.722,72984.0
2022-02-07 11:20:00,26.89,26.96,26.88,26.95,54906.0,24.7312,24.7955,24.722,24.7863,54906.0
2022-02-07 11:25:00,26.95,26.97,26.89,26.89,32282.0,24.7863,24.8047,24.7312,24.7312,32282.0
2022-02-07 11:30:00,26.88,26.9,26.86,26.87,79730.0,24.722,24.7404,24.7036,24.7128,79730.0
2022-02-07 11:35:00,26.86,26.86,26.8,26.8,77724.0,24.7036,24.7036,24.6484,24.6484,77724.0
2022-02-07 11:40:00,26.8,26.81,26.77,26.77,94106.0,24.6484,24.6576,24.6208,24.6208,94106.0
2022-02-07 11:45:00,26.77,26.83,26.77,26.82,45488.0,24.6208,24.676,24.6208,24.6668,45488.0
2022-02-07 11:50:00,26.82,26.88,26.82,26.88,28370.0,24.6668,24.722,24.6668,24.722,28370.0
2022-02-07 11:55:00,26.88,26.9,26.86,26.9,17484.0,24.722,24.7404,24.7036,24.7404,17484.0
2022-02-07 12:00:00,26.9,26.9,26.8,26.81,33282.0,24.7404,24.7404,24.6484,24.6576,33282.0
2022-02-07 12:05:00,26.81,26.81,26.78,26.78,19668.0,24.6576,24.6576,24.63,24.63,19668.0
2022-02-07 12:10:00,26.78,26.82,26.77,26.8,19566.0,24.63,24.6668,24.6208,24.6484,19566.0
2022-02-07 12:15:00,26.79,26.81,26.79,26.8,21118.0,24.6392,24.6576,24.6392,24.6484,21118.0
2022-02-07 12:20:00,26.8,26.84,26.79,26.79,16390.0,24.6484,24.6852,24.6392,24.6392,16390.0
2022-02-07 12:25:00,26.79,26.79,26.73,26.74,54592.0,24.6392,24.6392,24.584,24.5932,54592.0
2022-02-07 12:30:00,26.74,26.77,26.72,26.72,50396.0,24.5932,24.6208,24.5748,24.5748,50396.0
2022-02-07 12:35:00,26.72,26.75,26.72,26.72,26410.0,24.5748,24.6024,24.5748,24.5748,26410.0
2022-02-07 12:40:00,26.73,26.78,26.72,26.76,30066.0,24.584,24.63,24.5748,24.6116,30066.0
2022-02-07 12:45:00,26.76,26.88,26.76,26.86,50104.0,24.6116,24.722,24.6116,24.7036,50104.0
2022-02-07 12:50:00,26.86,26.86,26.79,26.81,36900.0,24.7036,24.7036,24.6392,24.6576,36900.0
2022-02-07 12:55:00,26.8,26.82,26.75,26.78,27482.0,24.6484,24.6668,24.6024,24.63,27482.0
2022-02-07 13:00:00,26.78,26.82,26.77,26.8,32364.0,24.63,24.6668,24.6208,24.6484,32364.0
2022-02-07 13:05:00,26.8,26.83,26.79,26.83,26136.0,24.6484,24.676,24.6392,24.676,26136.0
2022-02-07 13:10:00,26.83,26.87,26.82,26.86,19514.0,24.676,24.7128,24.6668,24.7036,19514.0
2022-02-07 13:15:00,26.86,26.88,26.85,26.87,24340.0,24.7036,24.722,24.6944,24.7128,24340.0
2022-02-07 13:20:00,26.86,26.89,26.86,26.88,17082.0,24.7036,24.7312,24.7036,24.722,17082.0
2022-02-07 13:25:00,26.88,26.88,26.85,26.86,23746.0,24.722,24.722,24.6944,24.7036,23746.0
2022-02-07 13:30:00,26.87,26.89,26.86,26.86,27344.0,24.7128,24.7312,24.7036,24.7036,27344.0
2022-02-07 13:35:00,26.86,26.89,26.86,26.88,38124.0,24.7036,24.7312,24.7036,24.722,38124.0
2022-02-07 13:40:00,26.88,26.92,26.88,26.9,55360.0,24.722,24.7588,24.722,24.7404,55360.0
2022-02-07 13:45:00,26.9,26.92,26.88,26.89,36600.0,24.7404,24.7588,24.722,24.7312,36600.0
2022-02-07 13:50:00,26.89,26.92,26.88,26.9,56994.0,24.7312,24.7588,24.722,24.7404,56994.0
2022-02-07 13:55:00,26.9,26.91,26.87,26.89,33672.0,24.7404,24.7496,24.7128,24.7312,33672.0
2022-02-07 14:00:00,26.88,26.88,26.85,26.86,20224.0,24.722,24.722,24.6944,24.7036,20224.0
2022-02-07 14:05:00,26.86,26.86,26.83,26.83,11706.0,24.7036,24.7036,24.676,24.676,11706.0
2022-02-07 14:10:00,26.83,26.86,26.82,26.84,25008.0,24.676,24.7036,24.6668,24.6852,25008.0
2022-02-07 14:15:00,26.84,26.86,26.83,26.83,24514.0,24.6852,24.7036,24.676,24.676,24514.0
2022-02-07 14:20:00,26.83,26.85,26.79,26.79,34114.0,24.676,24.6944,24.6392,24.6392,34114.0
2022-02-07 14:25:00,26.79,26.84,26.78,26.83,38980.0,24.6392,24.6852,24.63,24.676,38980.0
2022-02-07 14:30:00,26.83,26.84,26.81,26.82,27368.0,24.676,24.6852,24.6576,24.6668,27368.0
2022-02-07 14:35:00,26.83,26.86,26.82,26.84,26138.0,24.676,24.7036,24.6668,24.6852,26138.0
2022-02-07 14:40:00,26.85,26.92,26.84,26.91,51006.0,24.6944,24.7588,24.6852,24.7496,51006.0
2022-02-07 14:45:00,26.92,26.92,26.88,26.88,21458.0,24.7588,24.7588,24.722,24.722,21458.0
2022-02-07 14:50:00,26.88,26.91,26.86,26.88,39076.0,24.722,24.7496,24.7036,24.722,39076.0
2022-02-07 14:55:00,26.89,26.9,26.87,26.88,34604.0,24.7312,24.7404,24.7128,24.722,34604.0
2022-02-07 15:00:00,26.87,26.92,26.86,26.92,31658.0,24.7128,24.7588,24.7036,24.7588,31658.0
2022-02-07 15:05:00,26.92,26.92,26.86,26.89,41776.0,24.7588,24.7588,24.7036,24.7312,41776.0
2022-02-07 15:10:00,26.89,26.93,26.88,26.93,35074.0,24.7312,24.768,24.722,24.768,35074.0
2022-02-07 15:15:00,26.93,26.93,26.87,26.87,38014.0,24.768,24.768,24.7128,24.7128,38014.0
2022-02-07 15:20:00,26.86,26.88,26.82,26.84,42568.0,24.7036,24.722,24.6668,24.6852,42568.0
2022-02-07 15:25:00,26.84,26.84,26.77,26.79,44308.0,24.6852,24.6852,24.6208,24.6392,44308.0
2022-02-07 15:30:00,26.79,26.83,26.78,26.82,70298.0,24.6392,24.676,24.63,24.6668,70298.0
2022-02-07 15:35:00,26.82,26.86,26.76,26.77,146692.0,24.6668,24.7036,24.6116,24.6208,146692.0
2022-02-07 15:40:00,26.77,26.78,26.73,26.73,81450.0,24.6208,24.63,24.584,24.584,81450.0
2022-02-07 15:45:00,26.73,26.73,26.65,26.67,163546.0,24.584,24.584,24.5104,24.5288,163546.0
2022-02-07 15:50:00,26.67,26.76,26.61,26.66,275212.0,24.5288,24.6116,24.4736,24.5196,275212.0
2022-02-07 15:55:00,26.66,26.72,26.62,26.72,337180.0,24.5196,24.5748,24.4828,24.5748,337180.0
2022-02-08 09:30:00,26.64,26.85,26.64,26.69,100168.0,24.5012,24.6944,24.5012,24.5472,100168.0
2022-02-08 09:35:00,26.68,26.72,26.62,26.62,45322.0,24.538,24.5748,24.4828,24.4828,45322.0
2022-02-08 09:40:00,26.61,26.62,26.54,26.57,31708.0,24.4736,24.4828,24.4093,24.4369,31708.0
2022-02-08 09:45:00,26.57,26.65,26.57,26.61,42956.0,24.4369,24.5104,24.4369,24.4736,42956.0
2022-02-08 09:50:00,26.6,26.71,26.59,26.68,36306.0,24.4644,24.5656,24.4552,24.538,36306.0
2022-02-08 09:55:00,26.69,26.81,26.67,26.79,20836.0,24.5472,24.6576,24.5288,24.6392,20836.0
2022-02-08 10:00:00,26.78,26.79,26.65,26.66,47540.0,24.63,24.6392,24.5104,24.5196,47540.0
2022-02-08 10:05:00,26.65,26.74,26.65,26.73,27458.0,24.5104,24.5932,24.5104,24.584,27458.0
2022-02-08 10:10:00,26.73,26.76,26.71,26.75,25766.0,24.584,24.6116,24.5656,24.6024,25766.0
2022-02-08 10:15:00,26.76,26.79,26.73,26.74,21250.0,24.6116,24.6392,24.584,24.5932,21250.0
2022-02-08 10:20:00,26.74,26.75,26.7,26.75,16094.0,24.5932,24.6024,24.5564,24.6024,16094.0
2022-02-08 10:25:00,26.75,26.75,26.71,26.73,12966.0,24.6024,24.6024,24.5656,24.584,12966.0
2022-02-08 10:30:00,26.73,26.78,26.72,26.76,18362.0,24.584,24.63,24.5748,24.6116,18362.0
2022-02-08 10:35:00,26.75,26.77,26.69,26.75,22010.0,24.6024,24.6208,24.5472,24.6024,22010.0
2022-02-08 10:40:00,26.75,26.75,26.7,26.72,16530.0,24.6024,24.6024,24.5564,24.5748,16530.0
2022-02-08 10:45:00,26.73,26.8,26.73,26.76,28116.0,24.584,24.6484,24.584,24.6116,28116.0
2022-02-08 10:50:00,26.75,26.79,26.75,26.79,16622.0,24.6024,24.6392,24.6024,24.6392,16622.0
2022-02-08 10:55:00,26.79,26.83,26.78,26.83,13096.0,24.6392,24.676,24.63,24.676,13096.0
2022-02-08 11:00:00,26.84,26.91,26.84,26.91,17894.0,24.6852,24.7496,24.6852,24.7496,17894.0
2022-02-08 11:05:00,26.91,26.92,26.86,26.89,18734.0,24.7496,24.7588,24.7036,24.7312,18734.0
2022-02-08 11:10:00,26.89,26.89,26.86,26.87,24882.0,24.7312,24.7312,24.7036,24.7128,24882.0
2022-02-08 11:15:00,26.88,26.88,26.84,26.85,28220.0,24.722,24.722,24.6852,24.6944,28220.0
2022-02-08 11:20:00,26.86,26.86,26.8,26.81,17260.0,24.7036,24.7036,24.6484,24.6576,17260.0
2022-02-08 11:25:00,26.81,26.83,26.8,26.83,23746.0,24.6576,24.676,24.6484,24.676,23746.0
2022-02-08 11:30:00,26.84,26.88,26.83,26.86,21348.0,24.6852,24.722,24.676,24.7036,21348.0
2022-02-08 11:35:00,26.86,26.89,26.86,26.89,20942.0,24.7036,24.7312,24.7036,24.7312,20942.0
2022-02-08 11:40:00,26.9,26.91,26.87,26.88,21484.0,24.7404,24.7496,24.7128,24.722,21484.0
2022-02-08 11:45:00,26.88,26.88,26.86,26.86,21438.0,24.722,24.722,24.7036,24.7036,21438.0
2022-02-08 11:50:00,26.85,26.89,26.85,26.89,24958.0,24.6944,24.7312,24.6944,24.7312,24958.0
2022-02-08 11:55:00,26.9,26.9,26.87,26.88,17494.0,24.7404,24.7404,24.7128,24.722,17494.0
2022-02-08 12:00:00,26.88,26.9,26.88,26.89,14120.0,24.722,24.7404,24.722,24.7312,14120.0
2022-02-08 12:05:00,26.89,26.9,26.85,26.86,27908.0,24.7312,24.7404,24.6944,24.7036,27908.0
2022-02-08 12:10:00,26.86,26.87,26.82,26.82,32718.0,24.7036,24.7128,24.6668,24.6668,32718.0
2022-02-08 12:15:00,26.82,26.83,26.79,26.82,28804.0,24.6668,24.676,24.6392,24.6668,28804.0
2022-02-08 12:20:00,26.82,26.82,26.78,26.8,32526.0,24.6668,24.6668,24.63,24.6484,32526.0
2022-02-08 12:25:00,26.8,26.86,26.79,26.86,17170.0,24.6484,24.7036,24.6392,24.7036,17170.0
2022-02-08 12:30:00,26.87,26.91,26.87,26.89,24566.0,24.7128,24.7496,24.7128,24.7312,24566.0
2022-02-08 12:35:00,26.9,26.93,26.88,26.92,15718.0,24.7404,24.768,24.722,24.7588,15718.0
2022-02-08 12:40:00,26.93,26.95,26.92,26.93,20032.0,24.768,24.7863,24.7588,24.768,20032.0
2022-02-08 12:45:00,26.93,26.94,26.9,26.91,16882.0,24.768,24.7772,24.7404,24.7496,16882.0
2022-02-08 12:50:00,26.91,26.91,26.88,26.88,8722.0,24.7496,24.7496,24.722,24.722,8722.0
2022-02-08 12:55:00,26.88,26.89,26.86,26.88,12922.0,24.722,24.7312,24.7036,24.722,12922.0
2022-02-08 13:00:00,26.88,26.89,26.86,26.88,14808.0,24.722,24.7312,24.7036,24.722,14808.0
2022-02-08 13:05:00,26.89,26.89,26.86,26.86,10082.0,24.7312,24.7312,24.7036,24.7036,10082.0
2022-02-08 13:10:00,26.86,26.86,26.85,26.86,14008.0,24.7036,24.7036,24.6944,24.7036,14008.0
2022-02-08 13:15:00,26.86,26.86,26.81,26.85,18976.0,24.7036,24.7036,24.6576,24.6944,18976.0
2022-02-08 13:20:00,26.85,26.85,26.81,26.83,8824.0,24.6944,24.6944,24.6576,24.676,8824.0
2022-02-08 13:25:00,26.82,26.83,26.8,26.82,10316.0,24.6668,24.676,24.6484,24.6668,10316.0
2022-02-08 13:30:00,26.82,26.86,26.82,26.83,26860.0,24.6668,24.7036,24.6668,24.676,26860.0
2022-02-08 13:35:00,26.84,26.86,26.83,26.84,23916.0,24.6852,24.7036,24.676,24.6852,23916.0
2022-02-08 13:40:00,26.84,26.85,26.82,26.82,19308.0,24.6852,24.6944,24.6668,24.6668,19308.0
2022-02-08 13:45:00,26.81,26.81,26.79,26.8,16744.0,24.6576,24.6576,24.6392,24.6484,16744.0
2022-02-08 13:50:00,26.8,26.8,26.77,26.78,16424.0,24.6484,24.6484,24.6208,24.63,16424.0
2022-02-08 13:55:00,26.77,26.8,26.77,26.8,16834.0,24.6208,24.6484,24.6208,24.6484,16834.0
2022-02-08 14:00:00,26.81,26.81,26.79,26.8,18420.0,24.6576,24.6576,24.6392,24.6484,18420.0
2022-02-08 14:05:00,26.8,26.83,26.79,26.79,16728.0,24.6484,24.676,24.6392,24.6392,16728.0
2022-02-08 14:10:00,26.78,26.79,26.77,26.79,15062.0,24.63,24.6392,24.6208,24.6392,15062.0
2022-02-08 14:15:00,26.8,26.8,26.78,26.79,18248.0,24.6484,24.6484,24.63,24.6392,18248.0
2022-02-08 14:20:00,26.79,26.79,26.73,26.73,21090.0,24.6392,24.6392,24.584,24.584,21090.0
2022-02-08 14:25:00,26.74,26.74,26.67,26.68,55182.0,24.5932,24.5932,24.5288,24.538,55182.0
2022-02-08 14:30:00,26.68,26.69,26.66,26.68,40994.0,24.538,24.5472,24.5196,24.538,40994.0
2022-02-08 14:35:00,26.68,26.68,26.63,26.63,42328.0,24.538,24.538,24.492,24.492,42328.0
2022-02-08 14:40:00,26.63,26.66,26.61,26.64,37462.0,24.492,24.5196,24.4736,24.5012,37462.0
2022-02-08 14:45:00,26.63,26.64,26.61,26.64,20882.0,24.492,24.5012,24.4736,24.5012,20882.0
2022-02-08 14:50:00,26.64,26.68,26.63,26.68,47076.0,24.5012,24.538,24.492,24.538,47076.0
2022-02-08 14:55:00,26.69,26.69,26.65,26.68,25244.0,24.5472,24.5472,24.5104,24.538,25244.0
2022-02-08 15:00:00,26.68,26.72,26.67,26.71,39442.0,24.538,24.5748,24.5288,24.5656,39442.0
2022-02-08 15:05:00,26.71,26.75,26.71,26.75,27522.0,24.5656,24.6024,24.5656,24.6024,27522.0
2022-02-08 15:10:00,26.74,26.84,26.74,26.83,29342.0,24.5932,24.6852,24.5932,24.676,29342.0
2022-02-08 15:15:00,26.83,26.87,26.83,26.86,21082.0,24.676,24.7128,24.676,24.7036,21082.0
2022-02-08 15:20:00,26.86,26.86,26.83,26.83,24290.0,24.7036,24.7036,24.676,24.676,24290.0
2022-02-08 15:25:00,26.83,26.84,26.8,26.83,37314.0,24.676,24.6852,24.6484,24.676,37314.0
2022-02-08 15:30:00,26.83,26.86,26.81,26.85,53162.0,24.676,24.7036,24.6576,24.6944,53162.0
2022-02-08 15:35:00,26.85,26.86,26.83,26.84,37582.0,24.6944,24.7036,24.676,24.6852,37582.0
2022-02-08 15:40:00,26.85,26.88,26.83,26.83,56798.0,24.6944,24.722,24.676,24.676,56798.0
2022-02-08 15:45:00,26.83,26.85,26.8,26.82,74586.0,24.676,24.6944,24.6484,24.6668,74586.0
2022-02-08 15:50:00,26.82,26.86,26.79,26.86,84948.0,24.6668,24.7036,24.6392,24.7036,84948.0
2022-02-08 15:55:00,26.86,26.88,26.79,26.8,238196.0,24.7036,24.722,24.6392,24.6484,238196.0
2022-02-09 09:30:00,27.11,27.27,27.08,27.13,97326.0,24.9335,25.0807,24.9059,24.9519,97326.0
2022-02-09 09:35:00,27.11,27.18,27.07,27.08,42922.0,24.9335,24.9979,24.8967,24.9059,42922.0
2022-02-09 09:40:00,27.09,27.21,27.06,27.19,41852.0,24.9151,25.0255,24.8875,25.0071,41852.0
2022-02-09 09:45:00,27.18,27.28,27.17,27.23,43824.0,24.9979,25.0899,24.9887,25.0439,43824.0
2022-02-09 09:50:00,27.21,27.27,27.18,27.18,124464.0,25.0255,25.0807,24.9979,24.9979,124464.0
2022-02-09 09:55:00,27.18,27.22,27.14,27.19,163006.0,24.9979,25.0347,24.9611,25.0071,163006.0
2022-02-09 10:00:00,27.18,27.23,27.17,27.18,22784.0,24.9979,25.0439,24.9887,24.9979,22784.0
2022-02-09 10:05:00,27.21,27.24,27.19,27.23,25892.0,25.0255,25.0531,25.0071,25.0439,25892.0
2022-02-09 10:10:00,27.24,27.27,27.21,27.21,58940.0,25.0531,25.0807,25.0255,25.0255,58940.0
2022-02-09 10:15:00,27.21,27.21,27.17,27.18,29596.0,25.0255,25.0255,24.9887,24.9979,29596.0
2022-02-09 10:20:00,27.18,27.18,27.11,27.11,39844.0,24.9979,24.9979,24.9335,24.9335,39844.0
2022-02-09 10:25:00,27.11,27.18,27.11,27.16,20656.0,24.9335,24.9979,24.9335,24.9795,20656.0
2022-02-09 10:30:00,27.16,27.27,27.16,27.27,28394.0,24.9795,25.0807,24.9795,25.0807,28394.0
2022-02-09 10:35:00,27.26,27.26,27.22,27.23,14224.0,25.0715,25.0715,25.0347,25.0439,14224.0
2022-02-09 10:40:00,27.23,27.28,27.22,27.26,24420.0,25.0439,25.0899,25.0347,25.0715,24420.0
2022-02-09 10:45:00,27.27,27.27,27.21,27.23,16380.0,25.0807,25.0807,25.0255,25.0439,16380.0
2022-02-09 10:50:00,27.23,27.24,27.21,27.23,19364.0,25.0439,25.0531,25.0255,25.0439,19364.0
2022-02-09 10:55:00,27.24,27.25,27.22,27.25,15100.0,25.0531,25.0623,25.0347,25.0623,15100.0
2022-02-09 11:00:00,27.25,27.28,27.24,27.24,15342.0,25.0623,25.0899,25.0531,25.0531,15342.0
2022-02-09 11:05:00,27.24,27.29,27.24,27.29,33068.0,25.0531,25.0991,25.0531,25.0991,33068.0
2022-02-09 11:10:00,27.28,27.28,27.18,27.19,25698.0,25.0899,25.0899,24.9979,25.0071,25698.0
2022-02-09 11:15:00,27.18,27.2,27.17,27.18,13262.0,24.9979,25.0163,24.9887,24.9979,13262.0
2022-02-09 11:20:00,27.18,27.21,27.18,27.2,9164.0,24.9979,25.0255,24.9979,25.0163,9164.0
2022-02-09 11:25:00,27.2,27.2,27.17,27.18,23414.0,25.0163,25.0163,24.9887,24.9979,23414.0
2022-02-09 11:30:00,27.18,27.2,27.16,27.18,13344.0,24.9979,25.0163,24.9795,24.9979,13344.0
2022-02-09 11:35:00,27.18,27.18,27.16,27.18,14030.0,24.9979,24.9979,24.9795,24.9979,14030.0
2022-02-09 11:40:00,27.18,27.34,27.18,27.28,138922.0,24.9979,25.145,24.9979,25.0899,138922.0
2022-02-09 11:45:00,27.28,27.32,27.25,27.3,34986.0,25.0899,25.1266,25.0623,25.1082,34986.0
2022-02-09 11:50:00,27.3,27.34,27.29,27.29,27506.0,25.1082,25.145,25.0991,25.0991,27506.0
2022-02-09 11:55:00,27.29,27.32,27.28,27.31,17948.0,25.0991,25.1266,25.0899,25.1174,17948.0
2022-02-09 12:00:00,27.31,27.35,27.31,27.34,20176.0,25.1174,25.1542,25.1174,25.145,20176.0
2022-02-09 12:05:00,27.34,27.36,27.33,27.36,19482.0,25.145,25.1634,25.1358,25.1634,19482.0
2022-02-09 12:10:00,27.36,27.38,27.35,27.36,24656.0,25.1634,25.1818,25.1542,25.1634,24656.0
2022-02-09 12:15:00,27.36,27.38,27.33,27.38,30610.0,25.1634,25.1818,25.1358,25.1818,30610.0
2022-02-09 12:20:00,27.38,27.38,27.33,27.33,13504.0,25.1818,25.1818,25.1358,25.1358,13504.0
2022-02-09 12:25:00,27.33,27.36,27.32,27.32,36836.0,25.1358,25.1634,25.1266,25.1266,36836.0
2022-02-09 12:30:00,27.32,27.32,27.28,27.28,8322.0,25.1266,25.1266,25.0899,25.0899,8322.0
2022-02-09 12:35:00,27.27,27.27,27.23,27.24,20162.0,25.0807,25.0807,25.0439,25.0531,20162.0
2022-02-09 12:40:00,27.24,27.26,27.22,27.25,14506.0,25.0531,25.0715,25.0347,25.0623,14506.0
2022-02-09 12:45:00,27.25,27.27,27.23,27.25,17504.0,25.0623,25.0807,25.0439,25.0623,17504.0
2022-02-09 12:50:00,27.24,27.25,27.24,27.25,11948.0,25.0531,25.0623,25.0531,25.0623,11948.0
2022-02-09 12:55:00,27.25,27.26,27.25,27.25,11974.0,25.0623,25.0715,25.0623,25.0623,11974.0
2022-02-09 13:00:00,27.25,27.27,27.23,27.23,26108.0,25.0623,25.0807,25.0439,25.0439,26108.0
2022-02-09 13:05:00,27.23,27.24,27.22,27.22,10520.0,25.0439,25.0531,25.0347,25.0347,10520.0
2022-02-09 13:10:00,27.23,27.25,27.23,27.23,13002.0,25.0439,25.0623,25.0439,25.0439,13002.0
2022-02-09 13:15:00,27.22,27.22,27.19,27.22,8054.0,25.0347,25.0347,25.0071,25.0347,8054.0
2022-02-09 13:20:00,27.22,27.22,27.18,27.18,17558.0,25.0347,25.0347,24.9979,24.9979,17558.0
2022-02-09 13:25:00,27.18,27.22,27.17,27.22,31356.0,24.9979,25.0347,24.9887,25.0347,31356.0
2022-02-09 13:30:00,27.22,27.23,27.2,27.21,14972.0,25.0347,25.0439,25.0163,25.0255,14972.0
2022-02-09 13:35:00,27.21,27.21,27.17,27.19,22452.0,25.0255,25.0255,24.9887,25.0071,22452.0
2022-02-09 13:40:00,27.19,27.23,27.19,27.21,8850.0,25.0071,25.0439,25.0071,25.0255,8850.0
2022-02-09 13:45:00,27.2,27.22,27.18,27.2,10768.0,25.0163,25.0347,24.9979,25.0163,10768.0
2022-02-09 13:50:00,27.21,27.21,27.19,27.21,9306.0,25.0255,25.0255,25.0071,25.0255,9306.0
2022-02-09 13:55:00,27.21,27.21,27.19,27.21,21316.0,25.0255,25.0255,25.0071,25.0255,21316.0
2022-02-09 14:00:00,27.21,27.22,27.2,27.21,22958.0,25.0255,25.0347,25.0163,25.0255,22958.0
2022-02-09 14:05:00,27.21,27.23,27.21,27.22,13290.0,25.0255,25.0439,25.0255,25.0347,13290.0
2022-02-09 14:10:00,27.22,27.24,27.21,27.24,7638.0,25.0347,25.0531,25.0255,25.0531,7638.0
2022-02-09 14:15:00,27.24,27.25,27.23,27.23,21074.0,25.0531,25.0623,25.0439,25.0439,21074.0
2022-02-09 14:20:00,27.23,27.27,27.22,27.27,65178.0,25.0439,25.0807,25.0347,25.0807,65178.0
2022-02-09 14:25:00,27.27,27.29,27.25,27.26,16110.0,25.0807,25.0991,25.0623,25.0715,16110.0
2022-02-09 14:30:00,27.26,27.26,27.24,27.25,16452.0,25.0715,25.0715,25.0531,25.0623,16452.0
2022-02-09 14:35:00,27.26,27.26,27.24,27.25,14328.0,25.0715,25.0715,25.0531,25.0623,14328.0
2022-02-09 14:40:00,27.24,27.25,27.22,27.25,24336.0,25.0531,25.0623,25.0347,25.0623,24336.0
2022-02-09 14:45:00,27.25,27.25,27.21,27.21,19168.0,25.0623,25.0623,25.0255,25.0255,19168.0
2022-02-09 14:50:00,27.21,27.22,27.2,27.22,20144.0,25.0255,25.0347,25.0163,25.0347,20144.0
2022-02-09 14:55:00,27.22,27.22,27.18,27.18,15206.0,25.0347,25.0347,24.9979,24.9979,15206.0
2022-02-09 15:00:00,27.19,27.21,27.17,27.19,18658.0,25.0071,25.0255,24.9887,25.0071,18658.0
2022-02-09 15:05:00,27.18,27.18,27.16,27.17,16092.0,24.9979,24.9979,24.9795,24.9887,16092.0
2022-02-09 15:10:00,27.16,27.18,27.16,27.17,18712.0,24.9795,24.9979,24.9795,24.9887,18712.0
2022-02-09 15:15:00,27.17,27.18,27.14,27.17,26682.0,24.9887,24.9979,24.9611,24.9887,26682.0
2022-02-09 15:20:00,27.17,27.17,27.15,27.17,19908.0,24.9887,24.9887,24.9703,24.9887,19908.0
2022-02-09 15:25:00,27.18,27.23,27.15,27.23,39830.0,24.9979,25.0439,24.9703,25.0439,39830.0
2022-02-09 15:30:00,27.22,27.22,27.2,27.22,59294.0,25.0347,25.0347,25.0163,25.0347,59294.0
2022-02-09 15:35:00,27.22,27.24,27.19,27.21,48960.0,25.0347,25.0531,25.0071,25.0255,48960.0
2022-02-09 15:40:00,27.21,27.21,27.14,27.16,63420.0,25.0255,25.0255,24.9611,24.9795,63420.0
2022-02-09 15:45:00,27.16,27.2,27.14,27.2,89986.0,24.9795,25.0163,24.9611,25.0163,89986.0
2022-02-09 15:50:00,27.2,27.28,27.2,27.25,213432.0,25.0163,25.0899,25.0163,25.0623,213432.0
2022-02-09 15:55:00,27.25,27.26,27.21,27.25,388724.0,25.0623,25.0715,25.0255,25.0623,388724.0
2022-02-10 09:30:00,26.8,26.8,26.48,26.5,193976.0,24.6484,24.6484,24.3541,24.3725,193976.0
2022-02-10 09:35:00,26.48,26.52,26.39,26.47,121556.0,24.3541,24.3909,24.2713,24.3449,121556.0
2022-02-10 09:40:00,26.49,26.68,26.49,26.66,63066.0,24.3633,24.538,24.3633,24.5196,63066.0
2022-02-10 09:45:00,26.66,26.71,26.61,26.71,61804.0,24.5196,24.5656,24.4736,24.5656,61804.0
2022-02-10 09:50:00,26.71,26.74,26.68,26.74,34148.0,24.5656,24.5932,24.538,24.5932,34148.0
2022-02-10 09:55:00,26.72,26.73,26.69,26.71,33662.0,24.5748,24.584,24.5472,24.5656,33662.0
2022-02-10 10:00:00,26.72,26.81,26.72,26.77,47552.0,24.5748,24.6576,24.5748,24.6208,47552.0
2022-02-10 10:05:00,26.77,26.82,26.75,26.79,40576.0,24.6208,24.6668,24.6024,24.6392,40576.0
2022-02-10 10:10:00,26.79,26.85,26.77,26.85,20498.0,24.6392,24.6944,24.6208,24.6944,20498.0
2022-02-10 10:15:00,26.84,26.85,26.79,26.82,29202.0,24.6852,24.6944,24.6392,24.6668,29202.0
2022-02-10 10:20:00,26.81,26.82,26.7,26.71,67140.0,24.6576,24.6668,24.5564,24.5656,67140.0
2022-02-10 10:25:00,26.71,26.77,26.68,26.7,67262.0,24.5656,24.6208,24.538,24.5564,67262.0
2022-02-10 10:30:00,26.69,26.77,26.68,26.72,43292.0,24.5472,24.6208,24.538,24.5748,43292.0
2022-02-10 10:35:00,26.71,26.8,26.68,26.8,34308.0,24.5656,24.6484,24.538,24.6484,34308.0
2022-02-10 10:40:00,26.82,26.88,26.81,26.86,36360.0,24.6668,24.722,24.6576,24.7036,36360.0
2022-02-10 10:45:00,26.85,26.91,26.82,26.9,23912.0,24.6944,24.7496,24.6668,24.7404,23912.0
2022-02-10 10:50:00,26.9,26.9,26.76,26.84,38432.0,24.7404,24.7404,24.6116,24.6852,38432.0
2022-02-10 10:55:00,26.84,26.84,26.75,26.78,24674.0,24.6852,24.6852,24.6024,24.63,24674.0
2022-02-10 11:00:00,26.76,26.83,26.73,26.8,32098.0,24.6116,24.676,24.584,24.6484,32098.0
2022-02-10 11:05:00,26.78,26.85,26.77,26.85,19290.0,24.63,24.6944,24.6208,24.6944,19290.0
2022-02-10 11:10:00,26.84,26.86,26.8,26.8,25392.0,24.6852,24.7036,24.6484,24.6484,25392.0
2022-02-10 11:15:00,26.81,26.85,26.8,26.82,10564.0,24.6576,24.6944,24.6484,24.6668,10564.0
2022-02-10 11:20:00,26.81,26.84,26.8,26.84,17338.0,24.6576,24.6852,24.6484,24.6852,17338.0
2022-02-10 11:25:00,26.83,26.83,26.79,26.82,30546.0,24.676,24.676,24.6392,24.6668,30546.0
2022-02-10 11:30:00,26.8,26.82,26.78,26.8,33312.0,24.6484,24.6668,24.63,24.6484,33312.0
2022-02-10 11:35:00,26.8,26.84,26.79,26.8,64388.0,24.6484,24.6852,24.6392,24.6484,64388.0
2022-02-10 11:40:00,26.79,26.84,26.79,26.84,24546.0,24.6392,24.6852,24.6392,24.6852,24546.0
2022-02-10 11:45:00,26.85,26.92,26.85,26.92,18930.0,24.6944,24.7588,24.6944,24.7588,18930.0
2022-02-10 11:50:00,26.91,26.93,26.89,26.91,28566.0,24.7496,24.768,24.7312,24.7496,28566.0
2022-02-10 11:55:00,26.91,26.93,26.9,26.93,22042.0,24.7496,24.768,24.7404,24.768,22042.0
2022-02-10 12:00:00,26.93,26.93,26.88,26.9,11246.0,24.768,24.768,24.722,24.7404,11246.0
2022-02-10 12:05:00,26.9,26.92,26.89,26.91,41506.0,24.7404,24.7588,24.7312,24.7496,41506.0
2022-02-10 12:10:00,26.9,26.92,26.86,26.87,44062.0,24.7404,24.7588,24.7036,24.7128,44062.0
2022-02-10 12:15:00,26.86,26.9,26.85,26.89,10382.0,24.7036,24.7404,24.6944,24.7312,10382.0
2022-02-10 12:20:00,26.89,26.93,26.89,26.91,13728.0,24.7312,24.768,24.7312,24.7496,13728.0
2022-02-10 12:25:00,26.91,26.93,26.9,26.92,13954.0,24.7496,24.768,24.7404,24.7588,13954.0
2022-02-10 12:30:00,26.93,26.93,26.89,26.89,11760.0,24.768,24.768,24.7312,24.7312,11760.0
2022-02-10 12:35:00,26.9,26.95,26.9,26.95,8036.0,24.7404,24.7863,24.7404,24.7863,8036.0
2022-02-10 12:40:00,26.93,26.96,26.91,26.91,18616.0,24.768,24.7955,24.7496,24.7496,18616.0
2022-02-10 12:45:00,26.91,26.92,26.68,26.73,45196.0,24.7496,24.7588,24.538,24.584,45196.0
2022-02-10 12:50:00,26.73,26.73,26.65,26.71,27078.0,24.584,24.584,24.5104,24.5656,27078.0
2022-02-10 12:55:00,26.7,26.7,26.64,26.66,20150.0,24.5564,24.5564,24.5012,24.5196,20150.0
2022-02-10 13:00:00,26.65,26.66,26.6,26.63,27944.0,24.5104,24.5196,24.4644,24.492,27944.0
2022-02-10 13:05:00,26.63,26.66,26.6,26.66,25552.0,24.492,24.5196,24.4644,24.5196,25552.0
2022-02-10 13:10:00,26.64,26.68,26.64,26.67,18238.0,24.5012,24.538,24.5012,24.5288,18238.0
2022-02-10 13:15:00,26.66,26.66,26.58,26.6,17962.0,24.5196,24.5196,24.4461,24.4644,17962.0
2022-02-10 13:20:00,26.61,26.63,26.59,26.63,20202.0,24.4736,24.492,24.4552,24.492,20202.0
2022-02-10 13:25:00,26.63,26.64,26.59,26.6,29018.0,24.492,24.5012,24.4552,24.4644,29018.0
2022-02-10 13:30:00,26.6,26.61,26.55,26.55,12866.0,24.4644,24.4736,24.4185,24.4185,12866.0
2022-02-10 13:35:00,26.56,26.57,26.49,26.57,33002.0,24.4277,24.4369,24.3633,24.4369,33002.0
2022-02-10 13:40:00,26.57,26.6,26.57,26.58,19556.0,24.4369,24.4644,24.4369,24.4461,19556.0
2022-02-10 13:45:00,26.57,26.58,26.54,26.55,18378.0,24.4369,24.4461,24.4093,24.4185,18378.0
2022-02-10 13:50:00,26.56,26.57,26.54,26.56,19568.0,24.4277,24.4369,24.4093,24.4277,19568.0
2022-02-10 13:55:00,26.57,26.58,26.54,26.58,18938.0,24.4369,24.4461,24.4093,24.4461,18938.0
2022-02-10 14:00:00,26.58,26.59,26.5,26.5,25520.0,24.4461,24.4552,24.3725,24.3725,25520.0
2022-02-10 14:05:00,26.5,26.52,26.47,26.49,23144.0,24.3725,24.3909,24.3449,24.3633,23144.0
2022-02-10 14:10:00,26.5,26.5,26.44,26.46,18420.0,24.3725,24.3725,24.3173,24.3357,18420.0
2022-02-10 14:15:00,26.46,26.46,26.41,26.42,26344.0,24.3357,24.3357,24.2897,24.2989,26344.0
2022-02-10 14:20:00,26.42,26.48,26.42,26.48,23254.0,24.2989,24.3541,24.2989,24.3541,23254.0
2022-02-10 14:25:00,26.48,26.54,26.48,26.52,23144.0,24.3541,24.4093,24.3541,24.3909,23144.0
2022-02-10 14:30:00,26.52,26.54,26.49,26.5,27540.0,24.3909,24.4093,24.3633,24.3725,27540.0
2022-02-10 14:35:00,26.51,26.56,26.49,26.53,16306.0,24.3817,24.4277,24.3633,24.4001,16306.0
2022-02-10 14:40:00,26.53,26.57,26.52,26.54,26750.0,24.4001,24.4369,24.3909,24.4093,26750.0
2022-02-10 14:45:00,26.53,26.57,26.5,26.5,25676.0,24.4001,24.4369,24.3725,24.3725,25676.0
2022-02-10 14:50:00,26.5,26.52,26.43,26.45,24922.0,24.3725,24.3909,24.3081,24.3265,24922.0
2022-02-10 14:55:00,26.45,26.48,26.43,26.45,24390.0,24.3265,24.3541,24.3081,24.3265,24390.0
2022-02-10 15:00:00,26.46,26.46,26.4,26.45,25468.0,24.3357,24.3357,24.2805,24.3265,25468.0
2022-02-10 15:05:00,26.45,26.5,26.44,26.5,27766.0,24.3265,24.3725,24.3173,24.3725,27766.0
2022-02-10 15:10:00,26.51,26.53,26.49,26.49,20608.0,24.3817,24.4001,24.3633,24.3633,20608.0
2022-02-10 15:15:00,26.48,26.52,26.44,26.45,33618.0,24.3541,24.3909,24.3173,24.3265,33618.0
2022-02-10 15:20:00,26.45,26.49,26.43,26.46,71112.0,24.3265,24.3633,24.3081,24.3357,71112.0
2022-02-10 15:25:00,26.48,26.52,26.46,26.48,37278.0,24.3541,24.3909,24.3357,24.3541,37278.0
2022-02-10 15:30:00,26.47,26.47,26.43,26.43,73258.0,24.3449,24.3449,24.3081,24.3081,73258.0
2022-02-10 15:35:00,26.43,26.49,26.4,26.45,103532.0,24.3081,24.3633,24.2805,24.3265,103532.0
2022-02-10 15:40:00,26.44,26.45,26.36,26.39,56358.0,24.3173,24.3265,24.2437,24.2713,56358.0
2022-02-10 15:45:00,26.38,26.39,26.29,26.34,75686.0,24.2621,24.2713,24.1793,24.2253,75686.0
2022-02-10 15:50:00,26.34,26.41,26.3,26.37,129626.0,24.2253,24.2897,24.1885,24.2529,129626.0
2022-02-10 15:55:00,26.38,26.47,26.38,26.43,294198.0,24.2621,24.3449,24.2621,24.3081,294198.0
2022-02-11 09:30:00,26.58,26.62,26.45,26.47,199030.0,24.4461,24.4828,24.3265,24.3449,199030.0
2022-02-11 09:35:00,26.43,26.45,26.39,26.42,41332.0,24.3081,24.3265,24.2713,24.2989,41332.0
2022-02-11 09:40:00,26.41,26.42,26.37,26.41,22948.0,24.2897,24.2989,24.2529,24.2897,22948.0
2022-02-11 09:45:00,26.41,26.53,26.4,26.44,24206.0,24.2897,24.4001,24.2805,24.3173,24206.0
2022-02-11 09:50:00,26.46,26.49,26.42,26.43,25432.0,24.3357,24.3633,24.2989,24.3081,25432.0
2022-02-11 09:55:00,26.42,26.46,26.37,26.37,43168.0,24.2989,24.3357,24.2529,24.2529,43168.0
2022-02-11 10:00:00,26.38,26.43,26.36,26.39,32838.0,24.2621,24.3081,24.2437,24.2713,32838.0
2022-02-11 10:05:00,26.38,26.46,26.36,26.41,41154.0,24.2621,24.3357,24.2437,24.2897,41154.0
2022-02-11 10:10:00,26.4,26.4,26.29,26.33,51300.0,24.2805,24.2805,24.1793,24.2161,51300.0
2022-02-11 10:15:00,26.32,26.35,26.31,26.34,38318.0,24.2069,24.2345,24.1977,24.2253,38318.0
2022-02-11 10:20:00,26.34,26.38,26.33,26.38,34894.0,24.2253,24.2621,24.2161,24.2621,34894.0
2022-02-11 10:25:00,26.36,26.39,26.34,26.36,27306.0,24.2437,24.2713,24.2253,24.2437,27306.0
2022-02-11 10:30:00,26.36,26.42,26.32,26.33,33610.0,24.2437,24.2989,24.2069,24.2161,33610.0
2022-02-11 10:35:00,26.32,26.38,26.31,26.38,51894.0,24.2069,24.2621,24.1977,24.2621,51894.0
2022-02-11 10:40:00,26.38,26.38,26.3,26.3,20502.0,24.2621,24.2621,24.1885,24.1885,20502.0
2022-02-11 10:45:00,26.31,26.31,26.25,26.25,34874.0,24.1977,24.1977,24.1425,24.1425,34874.0
2022-02-11 10:50:00,26.25,26.27,26.17,26.18,36234.0,24.1425,24.1609,24.069,24.0782,36234.0
2022-02-11 10:55:00,26.18,26.2,26.15,26.18,29872.0,24.0782,24.0966,24.0506,24.0782,29872.0
2022-02-11 11:00:00,26.19,26.28,26.18,26.28,33840.0,24.0874,24.1701,24.0782,24.1701,33840.0
2022-02-11 11:05:00,26.28,26.29,26.21,26.21,70066.0,24.1701,24.1793,24.1058,24.1058,70066.0
2022-02-11 11:10:00,26.2,26.25,26.18,26.25,21686.0,24.0966,24.1425,24.0782,24.1425,21686.0
2022-02-11 11:15:00,26.24,26.25,26.17,26.18,29474.0,24.1333,24.1425,24.069,24.0782,29474.0
2022-02-11 11:20:00,26.18,26.24,26.18,26.22,13996.0,24.0782,24.1333,24.0782,24.115,13996.0
2022-02-11 11:25:00,26.22,26.24,26.19,26.2,42472.0,24.115,24.1333,24.0874,24.0966,42472.0
2022-02-11 11:30:00,26.2,26.24,26.17,26.17,26660.0,24.0966,24.1333,24.069,24.069,26660.0
2022-02-11 11:35:00,26.17,26.18,26.11,26.14,27674.0,24.069,24.0782,24.0138,24.0414,27674.0
2022-02-11 11:40:00,26.15,26.15,26.11,26.13,15026.0,24.0506,24.0506,24.0138,24.0322,15026.0
2022-02-11 11:45:00,26.13,26.17,26.11,26.17,25948.0,24.0322,24.069,24.0138,24.069,25948.0
2022-02-11 11:50:00,26.16,26.18,26.13,26.18,21776.0,24.0598,24.0782,24.0322,24.0782,21776.0
2022-02-11 11:55:00,26.18,26.18,26.16,26.17,85404.0,24.0782,24.0782,24.0598,24.069,85404.0
2022-02-11 12:00:00,26.17,26.17,26.14,26.16,42804.0,24.069,24.069,24.0414,24.0598,42804.0
2022-02-11 12:05:00,26.17,26.17,26.14,26.15,33326.0,24.069,24.069,24.0414,24.0506,33326.0
2022-02-11 12:10:00,26.15,26.18,26.12,26.14,39232.0,24.0506,24.0782,24.023,24.0414,39232.0
2022-02-11 12:15:00,26.14,26.14,26.07,26.09,35128.0,24.0414,24.0414,23.977,23.9954,35128.0
2022-02-11 12:20:00,26.09,26.11,26.07,26.1,26668.0,23.9954,24.0138,23.977,24.0046,26668.0
2022-02-11 12:25:00,26.09,26.14,26.09,26.11,22992.0,23.9954,24.0414,23.9954,24.0138,22992.0
2022-02-11 12:30:00,26.11,26.15,26.11,26.11,24098.0,24.0138,24.0506,24.0138,24.0138,24098.0
2022-02-11 12:35:00,26.11,26.13,26.09,26.11,24122.0,24.0138,24.0322,23.9954,24.0138,24122.0
2022-02-11 12:40:00,26.1,26.12,26.1,26.11,38444.0,24.0046,24.023,24.0046,24.0138,38444.0
2022-02-11 12:45:00,26.11,26.12,26.08,26.11,24650.0,24.0138,24.023,23.9862,24.0138,24650.0
2022-02-11 12:50:00,26.1,26.1,26.0,26.0,74772.0,24.0046,24.0046,23.9126,23.9126,74772.0
2022-02-11 12:55:00,26.0,26.03,26.0,26.01,55658.0,23.9126,23.9402,23.9126,23.9218,55658.0
2022-02-11 13:00:00,26.02,26.04,26.0,26.01,26916.0,23.931,23.9494,23.9126,23.9218,26916.0
2022-02-11 13:05:00,26.0,26.08,26.0,26.08,21712.0,23.9126,23.9862,23.9126,23.9862,21712.0
2022-02-11 13:10:00,26.07,26.08,26.04,26.05,16236.0,23.977,23.9862,23.9494,23.9586,16236.0
2022-02-11 13:15:00,26.05,26.08,26.04,26.05,48528.0,23.9586,23.9862,23.9494,23.9586,48528.0
2022-02-11 13:20:00,26.06,26.06,26.04,26.06,10924.0,23.9678,23.9678,23.9494,23.9678,10924.0
2022-02-11 13:25:00,26.05,26.06,25.99,26.0,28544.0,23.9586,23.9678,23.9034,23.9126,28544.0
2022-02-11 13:30:00,26.0,26.0,25.95,25.95,37580.0,23.9126,23.9126,23.8666,23.8666,37580.0
2022-02-11 13:35:00,25.94,25.94,25.84,25.85,125628.0,23.8574,23.8574,23.7655,23.7747,125628.0
2022-02-11 13:40:00,25.84,25.88,25.83,25.86,40810.0,23.7655,23.8023,23.7563,23.7839,40810.0
2022-02-11 13:45:00,25.86,25.86,25.77,25.81,91332.0,23.7839,23.7839,23.7011,23.7379,91332.0
2022-02-11 13:50:00,25.81,25.86,25.75,25.84,54646.0,23.7379,23.7839,23.6827,23.7655,54646.0
2022-02-11 13:55:00,25.84,25.84,25.77,25.79,43032.0,23.7655,23.7655,23.7011,23.7195,43032.0
2022-02-11 14:00:00,25.79,25.85,25.77,25.85,59330.0,23.7195,23.7747,23.7011,23.7747,59330.0
2022-02-11 14:05:00,25.86,25.94,25.81,25.89,48228.0,23.7839,23.8574,23.7379,23.8114,48228.0
2022-02-11 14:10:00,25.9,25.9,25.84,25.9,137300.0,23.8206,23.8206,23.7655,23.8206,137300.0
2022-02-11 14:15:00,25.89,26.0,25.89,25.96,50630.0,23.8114,23.9126,23.8114,23.8758,50630.0
2022-02-11 14:20:00,25.96,26.0,25.95,25.95,59590.0,23.8758,23.9126,23.8666,23.8666,59590.0
2022-02-11 14:25:00,25.95,25.96,25.9,25.93,37890.0,23.8666,23.8758,23.8206,23.8482,37890.0
2022-02-11 14:30:00,25.93,26.05,25.92,26.03,71972.0,23.8482,23.9586,23.839,23.9402,71972.0
2022-02-11 14:35:00,26.03,26.03,25.97,25.97,28512.0,23.9402,23.9402,23.885,23.885,28512.0
2022-02-11 14:40:00,25.97,25.98,25.91,25.92,40364.0,23.885,23.8942,23.8298,23.839,40364.0
2022-02-11 14:45:00,25.93,25.93,25.83,25.86,53550.0,23.8482,23.8482,23.7563,23.7839,53550.0
2022-02-11 14:50:00,25.85,25.89,25.81,25.89,34792.0,23.7747,23.8114,23.7379,23.8114,34792.0
2022-02-11 14:55:00,25.89,25.95,25.89,25.95,31050.0,23.8114,23.8666,23.8114,23.8666,31050.0
2022-02-11 15:00:00,25.94,26.03,25.93,26.0,41834.0,23.8574,23.9402,23.8482,23.9126,41834.0
2022-02-11 15:05:00,26.0,26.01,25.92,25.93,76442.0,23.9126,23.9218,23.839,23.8482,76442.0
2022-02-11 15:10:00,25.93,25.96,25.9,25.93,29770.0,23.8482,23.8758,23.8206,23.8482,29770.0
2022-02-11 15:15:00,25.93,26.0,25.9,25.92,59434.0,23.8482,23.9126,23.8206,23.839,59434.0
2022-02-11 15:20:00,25.91,25.97,25.89,25.92,46752.0,23.8298,23.885,23.8114,23.839,46752.0
2022-02-11 15:25:00,25.92,25.98,25.89,25.97,59056.0,23.839,23.8942,23.8114,23.885,59056.0
2022-02-11 15:30:00,25.96,25.99,25.89,25.97,84954.0,23.8758,23.9034,23.8114,23.885,84954.0
2022-02-11 15:35:00,25.96,25.98,25.91,25.91,84382.0,23.8758,23.8942,23.8298,23.8298,84382.0
2022-02-11 15:40:00,25.91,25.93,25.84,25.92,84244.0,23.8298,23.8482,23.7655,23.839,84244.0
2022-02-11 15:45:00,25.92,26.0,25.91,26.0,112256.0,23.839,23.9126,23.8298,23.9126,112256.0
2022-02-11 15:50:00,26.02,26.05,25.98,25.99,172850.0,23.931,23.9586,23.8942,23.9034,172850.0
2022-02-11 15:55:00,25.99,26.07,25.97,25.97,429018.0,23.9034,23.977,23.885,23.885,429018.0
2022-02-14 09:30:00,26.09,26.09,25.99,26.01,142764.0,23.9954,23.9954,23.9034,23.9218,142764.0
2022-02-14 09:35:00,26.0,26.02,25.95,26.01,59936.0,23.9126,23.931,23.8666,23.9218,59936.0
2022-02-14 09:40:00,26.03,26.08,25.98,25.98,58568.0,23.9402,23.9862,23.8942,23.8942,58568.0
2022-02-14 09:45:00,25.97,25.98,25.91,25.93,46372.0,23.885,23.8942,23.8298,23.8482,46372.0
2022-02-14 09:50:00,25.93,26.0,25.92,25.98,43578.0,23.8482,23.9126,23.839,23.8942,43578.0
2022-02-14 09:55:00,25.98,25.98,25.88,25.91,43914.0,23.8942,23.8942,23.8023,23.8298,43914.0
2022-02-14 10:00:00,25.92,25.92,25.83,25.86,47968.0,23.839,23.839,23.7563,23.7839,47968.0
2022-02-14 10:05:00,25.86,25.91,25.85,25.9,71654.0,23.7839,23.8298,23.7747,23.8206,71654.0
2022-02-14 10:10:00,25.89,26.0,25.89,25.93,44038.0,23.8114,23.9126,23.8114,23.8482,44038.0
2022-02-14 10:15:00,25.92,25.92,25.81,25.89,39230.0,23.839,23.839,23.7379,23.8114,39230.0
2022-02-14 10:20:00,25.9,26.0,25.9,25.98,28030.0,23.8206,23.9126,23.8206,23.8942,28030.0
2022-02-14 10:25:00,25.97,25.98,25.92,25.93,23394.0,23.885,23.8942,23.839,23.8482,23394.0
2022-02-14 10:30:00,25.94,25.94,25.86,25.91,58588.0,23.8574,23.8574,23.7839,23.8298,58588.0
2022-02-14 10:35:00,25.9,25.93,25.9,25.92,31636.0,23.8206,23.8482,23.8206,23.839,31636.0
2022-02-14 10:40:00,25.92,25.93,25.88,25.88,32496.0,23.839,23.8482,23.8023,23.8023,32496.0
2022-02-14 10:45:00,25.88,25.89,25.82,25.83,34676.0,23.8023,23.8114,23.7471,23.7563,34676.0
2022-02-14 10:50:00,25.83,25.84,25.79,25.82,40500.0,23.7563,23.7655,23.7195,23.7471,40500.0
2022-02-14 10:55:00,25.82,25.86,25.77,25.79,44746.0,23.7471,23.7839,23.7011,23.7195,44746.0
2022-02-14 11:00:00,25.79,25.84,25.75,25.83,39706.0,23.7195,23.7655,23.6827,23.7563,39706.0
2022-02-14 11:05:00,25.83,25.84,25.8,25.8,32992.0,23.7563,23.7655,23.7287,23.7287,32992.0
2022-02-14 11:10:00,25.8,25.8,25.75,25.76,38872.0,23.7287,23.7287,23.6827,23.6919,38872.0
2022-02-14 11:15:00,25.77,25.87,25.77,25.86,23082.0,23.7011,23.7931,23.7011,23.7839,23082.0
2022-02-14 11:20:00,25.86,25.86,25.82,25.85,25606.0,23.7839,23.7839,23.7471,23.7747,25606.0
2022-02-14 11:25:00,25.86,25.91,25.85,25.88,20346.0,23.7839,23.8298,23.7747,23.8023,20346.0
2022-02-14 11:30:00,25.86,25.88,25.84,25.88,71052.0,23.7839,23.8023,23.7655,23.8023,71052.0
2022-02-14 11:35:00,25.88,25.88,25.8,25.83,25186.0,23.8023,23.8023,23.7287,23.7563,25186.0
2022-02-14 11:40:00,25.84,25.87,25.83,25.87,15836.0,23.7655,23.7931,23.7563,23.7931,15836.0
2022-02-14 11:45:00,25.87,25.9,25.86,25.89,28506.0,23.7931,23.8206,23.7839,23.8114,28506.0
2022-02-14 11:50:00,25.9,25.91,25.85,25.86,19954.0,23.8206,23.8298,23.7747,23.7839,19954.0
2022-02-14 11:55:00,25.86,25.87,25.85,25.86,31452.0,23.7839,23.7931,23.7747,23.7839,31452.0
2022-02-14 12:00:00,25.86,25.88,25.84,25.85,21382.0,23.7839,23.8023,23.7655,23.7747,21382.0
2022-02-14 12:05:00,25.85,25.86,25.83,25.83,14842.0,23.7747,23.7839,23.7563,23.7563,14842.0
2022-02-14 12:10:00,25.84,25.88,25.82,25.88,20522.0,23.7655,23.8023,23.7471,23.8023,20522.0
2022-02-14 12:15:00,25.88,25.9,25.87,25.9,25598.0,23.8023,23.8206,23.7931,23.8206,25598.0
2022-02-14 12:20:00,25.89,25.92,25.85,25.86,41498.0,23.8114,23.839,23.7747,23.7839,41498.0
2022-02-14 12:25:00,25.86,25.93,25.86,25.93,25578.0,23.7839,23.8482,23.7839,23.8482,25578.0
2022-02-14 12:30:00,25.93,25.95,25.92,25.93,16912.0,23.8482,23.8666,23.839,23.8482,16912.0
2022-02-14 12:35:00,25.93,25.97,25.93,25.97,17862.0,23.8482,23.885,23.8482,23.885,17862.0
2022-02-14 12:40:00,25.97,26.03,25.97,26.02,19714.0,23.885,23.9402,23.885,23.931,19714.0
2022-02-14 12:45:00,26.01,26.07,26.0,26.07,30222.0,23.9218,23.977,23.9126,23.977,30222.0
2022-02-14 12:50:00,26.06,26.08,26.06,26.08,23756.0,23.9678,23.9862,23.9678,23.9862,23756.0
2022-02-14 12:55:00,26.08,26.08,26.04,26.06,45118.0,23.9862,23.9862,23.9494,23.9678,45118.0
2022-02-14 13:00:00,26.07,26.07,26.03,26.04,18374.0,23.977,23.977,23.9402,23.9494,18374.0
2022-02-14 13:05:00,26.04,26.07,26.04,26.05,14982.0,23.9494,23.977,23.9494,23.9586,14982.0
2022-02-14 13:10:00,26.06,26.07,26.04,26.05,14330.0,23.9678,23.977,23.9494,23.9586,14330.0
2022-02-14 13:15:00,26.05,26.06,26.04,26.06,11356.0,23.9586,23.9678,23.9494,23.9678,11356.0
2022-02-14 13:20:00,26.06,26.06,25.97,25.97,10094.0,23.9678,23.9678,23.885,23.885,10094.0
2022-02-14 13:25:00,25.98,25.98,25.95,25.96,18700.0,23.8942,23.8942,23.8666,23.8758,18700.0
2022-02-14 13:30:00,25.95,25.95,25.85,25.86,112622.0,23.8666,23.8666,23.7747,23.7839,112622.0
2022-02-14 13:35:00,25.86,25.92,25.84,25.92,35854.0,23.7839,23.839,23.7655,23.839,35854.0
2022-02-14 13:40:00,25.92,25.96,25.92,25.94,17354.0,23.839,23.8758,23.839,23.8574,17354.0
2022-02-14 13:45:00,25.94,25.95,25.86,25.88,20048.0,23.8574,23.8666,23.7839,23.8023,20048.0
2022-02-14 13:50:00,25.88,25.88,25.79,25.79,37188.0,23.8023,23.8023,23.7195,23.7195,37188.0
2022-02-14 13:55:00,25.79,25.84,25.78,25.79,27816.0,23.7195,23.7655,23.7103,23.7195,27816.0
2022-02-14 14:00:00,25.79,25.81,25.77,25.78,38106.0,23.7195,23.7379,23.7011,23.7103,38106.0
2022-02-14 14:05:00,25.77,25.77,25.73,25.73,32298.0,23.7011,23.7011,23.6643,23.6643,32298.0
2022-02-14 14:10:00,25.74,25.8,25.72,25.79,23080.0,23.6735,23.7287,23.6551,23.7195,23080.0
2022-02-14 14:15:00,25.78,25.79,25.75,25.78,18454.0,23.7103,23.7195,23.6827,23.7103,18454.0
2022-02-14 14:20:00,25.78,25.81,25.75,25.76,29164.0,23.7103,23.7379,23.6827,23.6919,29164.0
2022-02-14 14:25:00,25.75,25.91,25.73,25.85,45150.0,23.6827,23.8298,23.6643,23.7747,45150.0
2022-02-14 14:30:00,25.83,25.88,25.79,25.86,49982.0,23.7563,23.8023,23.7195,23.7839,49982.0
2022-02-14 14:35:00,25.88,25.89,25.83,25.85,21094.0,23.8023,23.8114,23.7563,23.7747,21094.0
2022-02-14 14:40:00,25.85,25.88,25.84,25.84,33296.0,23.7747,23.8023,23.7655,23.7655,33296.0
2022-02-14 14:45:00,25.83,25.87,25.82,25.84,27368.0,23.7563,23.7931,23.7471,23.7655,27368.0
2022-02-14 14:50:00,25.83,25.95,25.83,25.9,20000.0,23.7563,23.8666,23.7563,23.8206,20000.0
2022-02-14 14:55:00,25.89,25.92,25.88,25.9,26438.0,23.8114,23.839,23.8023,23.8206,26438.0
2022-02-14 15:00:00,25.91,25.92,25.87,25.91,35268.0,23.8298,23.839,23.7931,23.8298,35268.0
2022-02-14 15:05:00,25.91,25.91,25.84,25.9,43852.0,23.8298,23.8298,23.7655,23.8206,43852.0
2022-02-14 15:10:00,25.9,25.95,25.86,25.95,29070.0,23.8206,23.8666,23.7839,23.8666,29070.0
2022-02-14 15:15:00,25.95,25.96,25.9,25.9,32590.0,23.8666,23.8758,23.8206,23.8206,32590.0
2022-02-14 15:20:00,25.9,25.98,25.86,25.96,32046.0,23.8206,23.8942,23.7839,23.8758,32046.0
2022-02-14 15:25:00,25.95,25.97,25.93,25.94,48554.0,23.8666,23.885,23.8482,23.8574,48554.0
2022-02-14 15:30:00,25.93,25.98,25.92,25.98,70204.0,23.8482,23.8942,23.839,23.8942,70204.0
2022-02-14 15:35:00,25.98,26.0,25.94,25.96,66710.0,23.8942,23.9126,23.8574,23.8758,66710.0
2022-02-14 15:40:00,25.97,25.98,25.9,25.98,290248.0,23.885,23.8942,23.8206,23.8942,290248.0
2022-02-14 15:45:00,25.97,26.0,25.9,25.98,108928.0,23.885,23.9126,23.8206,23.8942,108928.0
2022-02-14 15:50:00,25.98,25.98,25.88,25.94,241496.0,23.8942,23.8942,23.8023,23.8574,241496.0
2022-02-14 15:55:00,25.94,26.0,25.93,25.96,668840.0,23.8574,23.9126,23.8482,23.8758,668840.0
2022-02-15 09:30:00,26.18,26.31,26.13,26.31,141862.0,24.0782,24.1977,24.0322,24.1977,141862.0
2022-02-15 09:35:00,26.33,26.38,26.29,26.35,14636.0,24.2161,24.2621,24.1793,24.2345,14636.0
2022-02-15 09:40:00,26.36,26.38,26.22,26.23,48872.0,24.2437,24.2621,24.115,24.1242,48872.0
2022-02-15 09:45:00,26.23,26.3,26.22,26.26,55442.0,24.1242,24.1885,24.115,24.1517,55442.0
2022-02-15 09:50:00,26.25,26.25,26.16,26.17,67044.0,24.1425,24.1425,24.0598,24.069,67044.0
2022-02-15 09:55:00,26.18,26.18,26.03,26.05,75570.0,24.0782,24.0782,23.9402,23.9586,75570.0
2022-02-15 10:00:00,26.06,26.09,26.0,26.04,95964.0,23.9678,23.9954,23.9126,23.9494,95964.0
2022-02-15 10:05:00,26.03,26.1,26.0,26.09,65576.0,23.9402,24.0046,23.9126,23.9954,65576.0
2022-02-15 10:10:00,26.09,26.12,26.07,26.08,17894.0,23.9954,24.023,23.977,23.9862,17894.0
2022-02-15 10:15:00,26.08,26.14,26.07,26.1,32134.0,23.9862,24.0414,23.977,24.0046,32134.0
2022-02-15 10:20:00,26.09,26.17,26.09,26.16,59818.0,23.9954,24.069,23.9954,24.0598,59818.0
2022-02-15 10:25:00,26.15,26.21,26.15,26.21,44472.0,24.0506,24.1058,24.0506,24.1058,44472.0
2022-02-15 10:30:00,26.21,26.22,26.18,26.19,29864.0,24.1058,24.115,24.0782,24.0874,29864.0
2022-02-15 10:35:00,26.19,26.22,26.14,26.15,41078.0,24.0874,24.115,24.0414,24.0506,41078.0
2022-02-15 10:40:00,26.15,26.22,26.15,26.22,21670.0,24.0506,24.115,24.0506,24.115,21670.0
2022-02-15 10:45:00,26.22,26.26,26.22,26.24,22724.0,24.115,24.1517,24.115,24.1333,22724.0
2022-02-15 10:50:00,26.24,26.25,26.19,26.19,38578.0,24.1333,24.1425,24.0874,24.0874,38578.0
2022-02-15 10:55:00,26.2,26.21,26.17,26.18,26900.0,24.0966,24.1058,24.069,24.0782,26900.0
2022-02-15 11:00:00,26.18,26.22,26.18,26.18,17774.0,24.0782,24.115,24.0782,24.0782,17774.0
2022-02-15 11:05:00,26.18,26.18,26.17,26.18,16570.0,24.0782,24.0782,24.069,24.0782,16570.0
2022-02-15 11:10:00,26.19,26.19,26.16,26.18,20664.0,24.0874,24.0874,24.0598,24.0782,20664.0
2022-02-15 11:15:00,26.19,26.2,26.16,26.16,20110.0,24.0874,24.0966,24.0598,24.0598,20110.0
2022-02-15 11:20:00,26.16,26.17,26.13,26.15,26488.0,24.0598,24.069,24.0322,24.0506,26488.0
2022-02-15 11:25:00,26.14,26.15,26.11,26.13,15748.0,24.0414,24.0506,24.0138,24.0322,15748.0
2022-02-15 11:30:00,26.14,26.16,26.13,26.15,26248.0,24.0414,24.0598,24.0322,24.0506,26248.0
2022-02-15 11:35:00,26.16,26.18,26.16,26.17,18022.0,24.0598,24.0782,24.0598,24.069,18022.0
2022-02-15 11:40:00,26.17,26.17,26.13,26.13,41502.0,24.069,24.069,24.0322,24.0322,41502.0
2022-02-15 11:45:00,26.13,26.15,26.13,26.14,18544.0,24.0322,24.0506,24.0322,24.0414,18544.0
2022-02-15 11:50:00,26.15,26.15,26.13,26.15,23600.0,24.0506,24.0506,24.0322,24.0506,23600.0
2022-02-15 11:55:00,26.15,26.18,26.15,26.17,25298.0,24.0506,24.0782,24.0506,24.069,25298.0
2022-02-15 12:00:00,26.17,26.17,26.13,26.13,21800.0,24.069,24.069,24.0322,24.0322,21800.0
2022-02-15 12:05:00,26.13,26.15,26.11,26.13,15326.0,24.0322,24.0506,24.0138,24.0322,15326.0
2022-02-15 12:10:00,26.13,26.14,26.11,26.11,14242.0,24.0322,24.0414,24.0138,24.0138,14242.0
2022-02-15 12:15:00,26.11,26.11,26.08,26.11,19840.0,24.0138,24.0138,23.9862,24.0138,19840.0
2022-02-15 12:20:00,26.11,26.11,26.08,26.08,16770.0,24.0138,24.0138,23.9862,23.9862,16770.0
2022-02-15 12:25:00,26.08,26.1,26.08,26.09,18458.0,23.9862,24.0046,23.9862,23.9954,18458.0
2022-02-15 12:30:00,26.09,26.12,26.08,26.08,16402.0,23.9954,24.023,23.9862,23.9862,16402.0
2022-02-15 12:35:00,26.08,26.1,26.07,26.08,20894.0,23.9862,24.0046,23.977,23.9862,20894.0
2022-02-15 12:40:00,26.08,26.08,26.06,26.07,14228.0,23.9862,23.9862,23.9678,23.977,14228.0
2022-02-15 12:45:00,26.08,26.08,26.04,26.04,26086.0,23.9862,23.9862,23.9494,23.9494,26086.0
2022-02-15 12:50:00,26.04,26.08,26.04,26.06,32502.0,23.9494,23.9862,23.9494,23.9678,32502.0
2022-02-15 12:55:00,26.06,26.08,26.05,26.06,18494.0,23.9678,23.9862,23.9586,23.9678,18494.0
2022-02-15 13:00:00,26.06,26.11,26.06,26.1,21360.0,23.9678,24.0138,23.9678,24.0046,21360.0
2022-02-15 13:05:00,26.1,26.11,26.1,26.1,102356.0,24.0046,24.0138,24.0046,24.0046,102356.0
2022-02-15 13:10:00,26.1,26.13,26.1,26.13,31270.0,24.0046,24.0322,24.0046,24.0322,31270.0
2022-02-15 13:15:00,26.13,26.13,26.11,26.13,13868.0,24.0322,24.0322,24.0138,24.0322,13868.0
2022-02-15 13:20:00,26.13,26.18,26.13,26.17,27410.0,24.0322,24.0782,24.0322,24.069,27410.0
2022-02-15 13:25:00,26.18,26.2,26.17,26.18,19094.0,24.0782,24.0966,24.069,24.0782,19094.0
2022-02-15 13:30:00,26.18,26.19,26.18,26.18,14130.0,24.0782,24.0874,24.0782,24.0782,14130.0
2022-02-15 13:35:00,26.18,26.19,26.18,26.18,23686.0,24.0782,24.0874,24.0782,24.0782,23686.0
2022-02-15 13:40:00,26.18,26.19,26.18,26.18,20836.0,24.0782,24.0874,24.0782,24.0782,20836.0
2022-02-15 13:45:00,26.18,26.19,26.16,26.19,20410.0,24.0782,24.0874,24.0598,24.0874,20410.0
2022-02-15 13:50:00,26.19,26.2,26.17,26.2,17766.0,24.0874,24.0966,24.069,24.0966,17766.0
2022-02-15 13:55:00,26.21,26.21,26.15,26.16,46100.0,24.1058,24.1058,24.0506,24.0598,46100.0
2022-02-15 14:00:00,26.16,26.17,26.11,26.12,14874.0,24.0598,24.069,24.0138,24.023,14874.0
2022-02-15 14:05:00,26.12,26.12,26.08,26.11,15562.0,24.023,24.023,23.9862,24.0138,15562.0
2022-02-15 14:10:00,26.13,26.14,26.11,26.11,15112.0,24.0322,24.0414,24.0138,24.0138,15112.0
2022-02-15 14:15:00,26.11,26.13,26.09,26.13,18614.0,24.0138,24.0322,23.9954,24.0322,18614.0
2022-02-15 14:20:00,26.14,26.14,26.1,26.11,20044.0,24.0414,24.0414,24.0046,24.0138,20044.0
2022-02-15 14:25:00,26.11,26.13,26.1,26.12,16554.0,24.0138,24.0322,24.0046,24.023,16554.0
2022-02-15 14:30:00,26.11,26.14,26.11,26.11,19988.0,24.0138,24.0414,24.0138,24.0138,19988.0
2022-02-15 14:35:00,26.11,26.14,26.11,26.13,19908.0,24.0138,24.0414,24.0138,24.0322,19908.0
2022-02-15 14:40:00,26.13,26.14,26.07,26.14,30760.0,24.0322,24.0414,23.977,24.0414,30760.0
2022-02-15 14:45:00,26.14,26.15,26.11,26.11,15562.0,24.0414,24.0506,24.0138,24.0138,15562.0
2022-02-15 14:50:00,26.11,26.13,26.09,26.1,27060.0,24.0138,24.0322,23.9954,24.0046,27060.0
2022-02-15 14:55:00,26.11,26.13,26.11,26.11,23590.0,24.0138,24.0322,24.0138,24.0138,23590.0
2022-02-15 15:00:00,26.12,26.15,26.12,26.14,30626.0,24.023,24.0506,24.023,24.0414,30626.0
2022-02-15 15:05:00,26.14,26.15,26.12,26.13,32616.0,24.0414,24.0506,24.023,24.0322,32616.0
2022-02-15 15:10:00,26.13,26.13,26.1,26.1,25370.0,24.0322,24.0322,24.0046,24.0046,25370.0
2022-02-15 15:15:00,26.1,26.11,26.09,26.11,30458.0,24.0046,24.0138,23.9954,24.0138,30458.0
2022-02-15 15:20:00,26.11,26.11,26.07,26.1,29386.0,24.0138,24.0138,23.977,24.0046,29386.0
2022-02-15 15:25:00,26.09,26.11,26.08,26.1,44534.0,23.9954,24.0138,23.9862,24.0046,44534.0
2022-02-15 15:30:00,26.1,26.1,25.99,26.0,88208.0,24.0046,24.0046,23.9034,23.9126,88208.0
2022-02-15 15:35:00,25.99,26.03,25.98,25.99,113874.0,23.9034,23.9402,23.8942,23.9034,113874.0
2022-02-15 15:40:00,25.99,26.03,25.97,26.02,78290.0,23.9034,23.9402,23.885,23.931,78290.0
2022-02-15 15:45:00,26.02,26.04,25.98,26.03,81052.0,23.931,23.9494,23.8942,23.9402,81052.0
2022-02-15 15:50:00,26.03,26.13,26.03,26.08,159388.0,23.9402,24.0322,23.9402,23.9862,159388.0
2022-02-15 15:55:00,26.08,26.11,26.04,26.08,298176.0,23.9862,24.0138,23.9494,23.9862,298176.0
2022-02-16 09:30:00,26.06,26.16,26.0,26.0,71380.0,23.9678,24.0598,23.9126,23.9126,71380.0
2022-02-16 09:35:00,25.99,26.05,25.95,26.05,27052.0,23.9034,23.9586,23.8666,23.9586,27052.0
2022-02-16 09:40:00,26.08,26.12,26.02,26.02,74114.0,23.9862,24.023,23.931,23.931,74114.0
2022-02-16 09:45:00,26.02,26.05,25.92,25.96,20148.0,23.931,23.9586,23.839,23.8758,20148.0
2022-02-16 09:50:00,25.96,25.96,25.9,25.93,24722.0,23.8758,23.8758,23.8206,23.8482,24722.0
2022-02-16 09:55:00,25.93,25.95,25.86,25.91,22966.0,23.8482,23.8666,23.7839,23.8298,22966.0
2022-02-16 10:00:00,25.9,25.92,25.86,25.91,54514.0,23.8206,23.839,23.7839,23.8298,54514.0
2022-02-16 10:05:00,25.91,25.92,25.86,25.89,52564.0,23.8298,23.839,23.7839,23.8114,52564.0
2022-02-16 10:10:00,25.89,25.93,25.89,25.9,43734.0,23.8114,23.8482,23.8114,23.8206,43734.0
2022-02-16 10:15:00,25.9,25.9,25.84,25.85,49408.0,23.8206,23.8206,23.7655,23.7747,49408.0
2022-02-16 10:20:00,25.84,25.88,25.83,25.88,23352.0,23.7655,23.8023,23.7563,23.8023,23352.0
2022-02-16 10:25:00,25.88,25.9,25.86,25.89,16844.0,23.8023,23.8206,23.7839,23.8114,16844.0
2022-02-16 10:30:00,25.89,25.92,25.88,25.91,25956.0,23.8114,23.839,23.8023,23.8298,25956.0
2022-02-16 10:35:00,25.91,25.93,25.88,25.89,26944.0,23.8298,23.8482,23.8023,23.8114,26944.0
2022-02-16 10:40:00,25.89,25.89,25.85,25.85,134756.0,23.8114,23.8114,23.7747,23.7747,134756.0
2022-02-16 10:45:00,25.85,25.86,25.77,25.77,39580.0,23.7747,23.7839,23.7011,23.7011,39580.0
2022-02-16 10:50:00,25.78,25.8,25.74,25.79,29390.0,23.7103,23.7287,23.6735,23.7195,29390.0
2022-02-16 10:55:00,25.79,25.85,25.79,25.85,23412.0,23.7195,23.7747,23.7195,23.7747,23412.0
2022-02-16 11:00:00,25.85,25.89,25.84,25.89,32626.0,23.7747,23.8114,23.7655,23.8114,32626.0
2022-02-16 11:05:00,25.89,25.91,25.86,25.89,26356.0,23.8114,23.8298,23.7839,23.8114,26356.0
2022-02-16 11:10:00,25.89,25.92,25.88,25.92,35456.0,23.8114,23.839,23.8023,23.839,35456.0
2022-02-16 11:15:00,25.92,25.94,25.9,25.9,33192.0,23.839,23.8574,23.8206,23.8206,33192.0
2022-02-16 11:20:00,25.9,25.92,25.85,25.92,24394.0,23.8206,23.839,23.7747,23.839,24394.0
2022-02-16 11:25:00,25.92,25.98,25.91,25.98,24580.0,23.839,23.8942,23.8298,23.8942,24580.0
2022-02-16 11:30:00,25.98,25.98,25.96,25.96,31824.0,23.8942,23.8942,23.8758,23.8758,31824.0
2022-02-16 11:35:00,25.96,25.98,25.96,25.96,28782.0,23.8758,23.8942,23.8758,23.8758,28782.0
2022-02-16 11:40:00,25.96,25.97,25.89,25.93,32246.0,23.8758,23.885,23.8114,23.8482,32246.0
2022-02-16 11:45:00,25.93,25.96,25.93,25.95,26862.0,23.8482,23.8758,23.8482,23.8666,26862.0
2022-02-16 11:50:00,25.96,25.97,25.94,25.94,24682.0,23.8758,23.885,23.8574,23.8574,24682.0
2022-02-16 11:55:00,25.94,25.95,25.91,25.92,15456.0,23.8574,23.8666,23.8298,23.839,15456.0
2022-02-16 12:00:00,25.92,25.95,25.9,25.95,48482.0,23.839,23.8666,23.8206,23.8666,48482.0
2022-02-16 12:05:00,25.96,25.97,25.95,25.95,11926.0,23.8758,23.885,23.8666,23.8666,11926.0
2022-02-16 12:10:00,25.95,25.98,25.95,25.95,23324.0,23.8666,23.8942,23.8666,23.8666,23324.0
2022-02-16 12:15:00,25.95,25.99,25.95,25.98,27030.0,23.8666,23.9034,23.8666,23.8942,27030.0
2022-02-16 12:20:00,25.98,25.99,25.97,25.98,17308.0,23.8942,23.9034,23.885,23.8942,17308.0
2022-02-16 12:25:00,25.98,25.99,25.97,25.98,16230.0,23.8942,23.9034,23.885,23.8942,16230.0
2022-02-16 12:30:00,25.97,25.98,25.9,25.91,29526.0,23.885,23.8942,23.8206,23.8298,29526.0
2022-02-16 12:35:00,25.91,25.97,25.91,25.97,16820.0,23.8298,23.885,23.8298,23.885,16820.0
2022-02-16 12:40:00,25.97,25.99,25.95,25.96,25240.0,23.885,23.9034,23.8666,23.8758,25240.0
2022-02-16 12:45:00,25.96,25.99,25.95,25.99,9282.0,23.8758,23.9034,23.8666,23.9034,9282.0
2022-02-16 12:50:00,25.99,26.0,25.97,25.99,23244.0,23.9034,23.9126,23.885,23.9034,23244.0
2022-02-16 12:55:00,25.99,26.0,25.97,25.97,22048.0,23.9034,23.9126,23.885,23.885,22048.0
2022-02-16 13:00:00,25.97,25.98,25.93,25.94,12366.0,23.885,23.8942,23.8482,23.8574,12366.0
2022-02-16 13:05:00,25.95,25.99,25.94,25.98,26000.0,23.8666,23.9034,23.8574,23.8942,26000.0
2022-02-16 13:10:00,25.98,26.0,25.97,25.98,23398.0,23.8942,23.9126,23.885,23.8942,23398.0
2022-02-16 13:15:00,25.98,25.99,25.97,25.97,11238.0,23.8942,23.9034,23.885,23.885,11238.0
2022-02-16 13:20:00,25.97,25.98,25.96,25.96,15816.0,23.885,23.8942,23.8758,23.8758,15816.0
2022-02-16 13:25:00,25.97,26.0,25.95,25.99,40462.0,23.885,23.9126,23.8666,23.9034,40462.0
2022-02-16 13:30:00,25.99,25.99,25.95,25.96,36102.0,23.9034,23.9034,23.8666,23.8758,36102.0
2022-02-16 13:35:00,25.96,26.0,25.95,26.0,16168.0,23.8758,23.9126,23.8666,23.9126,16168.0
2022-02-16 13:40:00,25.99,26.0,25.98,25.98,25102.0,23.9034,23.9126,23.8942,23.8942,25102.0
2022-02-16 13:45:00,25.99,26.0,25.99,26.0,27694.0,23.9034,23.9126,23.9034,23.9126,27694.0
2022-02-16 13:50:00,26.0,26.03,26.0,26.03,31120.0,23.9126,23.9402,23.9126,23.9402,31120.0
2022-02-16 13:55:00,26.02,26.03,25.99,26.03,19944.0,23.931,23.9402,23.9034,23.9402,19944.0
2022-02-16 14:00:00,26.02,26.15,26.0,26.09,39852.0,23.931,24.0506,23.9126,23.9954,39852.0
2022-02-16 14:05:00,26.1,26.14,26.05,26.1,39580.0,24.0046,24.0414,23.9586,24.0046,39580.0
2022-02-16 14:10:00,26.1,26.11,26.07,26.07,26192.0,24.0046,24.0138,23.977,23.977,26192.0
2022-02-16 14:15:00,26.08,26.12,26.07,26.11,35324.0,23.9862,24.023,23.977,24.0138,35324.0
2022-02-16 14:20:00,26.11,26.21,26.11,26.21,37794.0,24.0138,24.1058,24.0138,24.1058,37794.0
2022-02-16 14:25:00,26.21,26.21,26.17,26.18,25932.0,24.1058,24.1058,24.069,24.0782,25932.0
2022-02-16 14:30:00,26.18,26.23,26.18,26.2,41418.0,24.0782,24.1242,24.0782,24.0966,41418.0
2022-02-16 14:35:00,26.2,26.21,26.18,26.2,32966.0,24.0966,24.1058,24.0782,24.0966,32966.0
2022-02-16 14:40:00,26.2,26.2,26.15,26.17,25220.0,24.0966,24.0966,24.0506,24.069,25220.0
2022-02-16 14:45:00,26.17,26.18,26.15,26.15,16558.0,24.069,24.0782,24.0506,24.0506,16558.0
2022-02-16 14:50:00,26.15,26.2,26.15,26.17,34918.0,24.0506,24.0966,24.0506,24.069,34918.0
2022-02-16 14:55:00,26.17,26.21,26.17,26.21,24230.0,24.069,24.1058,24.069,24.1058,24230.0
2022-02-16 15:00:00,26.21,26.25,26.2,26.25,42906.0,24.1058,24.1425,24.0966,24.1425,42906.0
2022-02-16 15:05:00,26.25,26.27,26.24,26.25,26258.0,24.1425,24.1609,24.1333,24.1425,26258.0
2022-02-16 15:10:00,26.25,26.25,26.21,26.23,36198.0,24.1425,24.1425,24.1058,24.1242,36198.0
2022-02-16 15:15:00,26.23,26.24,26.2,26.24,38994.0,24.1242,24.1333,24.0966,24.1333,38994.0
2022-02-16 15:20:00,26.24,26.25,26.2,26.23,36102.0,24.1333,24.1425,24.0966,24.1242,36102.0
2022-02-16 15:25:00,26.22,26.25,26.22,26.25,35766.0,24.115,24.1425,24.115,24.1425,35766.0
2022-02-16 15:30:00,26.25,26.25,26.18,26.21,67386.0,24.1425,24.1425,24.0782,24.1058,67386.0
2022-02-16 15:35:00,26.21,26.23,26.2,26.23,61948.0,24.1058,24.1242,24.0966,24.1242,61948.0
2022-02-16 15:40:00,26.23,26.25,26.22,26.24,68446.0,24.1242,24.1425,24.115,24.1333,68446.0
2022-02-16 15:45:00,26.24,26.27,26.21,26.24,88108.0,24.1333,24.1609,24.1058,24.1333,88108.0
2022-02-16 15:50:00,26.25,26.28,26.18,26.19,177838.0,24.1425,24.1701,24.0782,24.0874,177838.0
2022-02-16 15:55:00,26.18,26.19,26.15,26.17,309284.0,24.0782,24.0874,24.0506,24.069,309284.0
2022-02-17 09:30:00,26.1,26.14,25.96,26.09,87940.0,24.0046,24.0414,23.8758,23.9954,87940.0
2022-02-17 09:35:00,26.09,26.14,26.09,26.12,24352.0,23.9954,24.0414,23.9954,24.023,24352.0
2022-02-17 09:40:00,26.13,26.13,25.93,25.94,59314.0,24.0322,24.0322,23.8482,23.8574,59314.0
2022-02-17 09:45:00,25.95,25.99,25.92,25.97,28726.0,23.8666,23.9034,23.839,23.885,28726.0
2022-02-17 09:50:00,25.97,25.97,25.86,25.86,37874.0,23.885,23.885,23.7839,23.7839,37874.0
2022-02-17 09:55:00,25.86,25.88,25.83,25.86,25448.0,23.7839,23.8023,23.7563,23.7839,25448.0
2022-02-17 10:00:00,25.86,25.91,25.84,25.88,41032.0,23.7839,23.8298,23.7655,23.8023,41032.0
2022-02-17 10:05:00,25.87,25.93,25.86,25.91,31304.0,23.7931,23.8482,23.7839,23.8298,31304.0
2022-02-17 10:10:00,25.91,26.0,25.91,26.0,17160.0,23.8298,23.9126,23.8298,23.9126,17160.0
2022-02-17 10:15:00,25.99,26.0,25.93,25.97,24514.0,23.9034,23.9126,23.8482,23.885,24514.0
2022-02-17 10:20:00,25.97,25.98,25.9,25.95,24874.0,23.885,23.8942,23.8206,23.8666,24874.0
2022-02-17 10:25:00,25.96,25.97,25.93,25.93,13964.0,23.8758,23.885,23.8482,23.8482,13964.0
2022-02-17 10:30:00,25.93,25.96,25.93,25.95,25810.0,23.8482,23.8758,23.8482,23.8666,25810.0
2022-02-17 10:35:00,25.95,25.96,25.93,25.95,18316.0,23.8666,23.8758,23.8482,23.8666,18316.0
2022-02-17 10:40:00,25.95,25.98,25.92,25.94,64438.0,23.8666,23.8942,23.839,23.8574,64438.0
2022-02-17 10:45:00,25.95,26.0,25.93,25.97,66678.0,23.8666,23.9126,23.8482,23.885,66678.0
2022-02-17 10:50:00,25.98,25.98,25.95,25.96,24982.0,23.8942,23.8942,23.8666,23.8758,24982.0
2022-02-17 10:55:00,25.96,25.97,25.93,25.95,22882.0,23.8758,23.885,23.8482,23.8666,22882.0
2022-02-17 11:00:00,25.95,25.96,25.92,25.93,22578.0,23.8666,23.8758,23.839,23.8482,22578.0
2022-02-17 11:05:00,25.93,25.93,25.88,25.89,31946.0,23.8482,23.8482,23.8023,23.8114,31946.0
2022-02-17 11:10:00,25.89,25.92,25.88,25.9,29374.0,23.8114,23.839,23.8023,23.8206,29374.0
2022-02-17 11:15:00,25.9,25.91,25.85,25.85,42148.0,23.8206,23.8298,23.7747,23.7747,42148.0
2022-02-17 11:20:00,25.84,25.85,25.81,25.83,71102.0,23.7655,23.7747,23.7379,23.7563,71102.0
2022-02-17 11:25:00,25.83,25.84,25.8,25.8,31834.0,23.7563,23.7655,23.7287,23.7287,31834.0
2022-02-17 11:30:00,25.8,25.81,25.77,25.79,39116.0,23.7287,23.7379,23.7011,23.7195,39116.0
2022-02-17 11:35:00,25.79,25.84,25.79,25.82,39478.0,23.7195,23.7655,23.7195,23.7471,39478.0
2022-02-17 11:40:00,25.82,25.86,25.82,25.85,36902.0,23.7471,23.7839,23.7471,23.7747,36902.0
2022-02-17 11:45:00,25.85,25.92,25.85,25.92,13796.0,23.7747,23.839,23.7747,23.839,13796.0
2022-02-17 11:50:00,25.91,25.92,25.87,25.87,45504.0,23.8298,23.839,23.7931,23.7931,45504.0
2022-02-17 11:55:00,25.88,25.88,25.84,25.84,49936.0,23.8023,23.8023,23.7655,23.7655,49936.0
2022-02-17 12:00:00,25.85,25.9,25.83,25.9,28216.0,23.7747,23.8206,23.7563,23.8206,28216.0
2022-02-17 12:05:00,25.9,25.9,25.86,25.86,27196.0,23.8206,23.8206,23.7839,23.7839,27196.0
2022-02-17 12:10:00,25.86,25.86,25.83,25.86,23716.0,23.7839,23.7839,23.7563,23.7839,23716.0
2022-02-17 12:15:00,25.85,25.87,25.85,25.87,22858.0,23.7747,23.7931,23.7747,23.7931,22858.0
2022-02-17 12:20:00,25.86,25.89,25.86,25.87,23642.0,23.7839,23.8114,23.7839,23.7931,23642.0
2022-02-17 12:25:00,25.86,25.95,25.86,25.93,26012.0,23.7839,23.8666,23.7839,23.8482,26012.0
2022-02-17 12:30:00,25.94,25.97,25.9,25.9,34484.0,23.8574,23.885,23.8206,23.8206,34484.0
2022-02-17 12:35:00,25.9,25.91,25.89,25.9,18354.0,23.8206,23.8298,23.8114,23.8206,18354.0
2022-02-17 12:40:00,25.9,25.92,25.89,25.91,18728.0,23.8206,23.839,23.8114,23.8298,18728.0
2022-02-17 12:45:00,25.91,25.92,25.86,25.89,32880.0,23.8298,23.839,23.7839,23.8114,32880.0
2022-02-17 12:50:00,25.89,25.91,25.87,25.9,48092.0,23.8114,23.8298,23.7931,23.8206,48092.0
2022-02-17 12:55:00,25.91,25.92,25.9,25.91,25160.0,23.8298,23.839,23.8206,23.8298,25160.0
2022-02-17 13:00:00,25.92,25.92,25.9,25.9,34498.0,23.839,23.839,23.8206,23.8206,34498.0
2022-02-17 13:05:00,25.9,25.92,25.9,25.91,16538.0,23.8206,23.839,23.8206,23.8298,16538.0
2022-02-17 13:10:00,25.91,25.92,25.88,25.92,17142.0,23.8298,23.839,23.8023,23.839,17142.0
2022-02-17 13:15:00,25.92,25.92,25.9,25.91,17870.0,23.839,23.839,23.8206,23.8298,17870.0
2022-02-17 13:20:00,25.91,25.93,25.91,25.92,17316.0,23.8298,23.8482,23.8298,23.839,17316.0
2022-02-17 13:25:00,25.92,25.95,25.92,25.93,19782.0,23.839,23.8666,23.839,23.8482,19782.0
2022-02-17 13:30:00,25.93,25.93,25.92,25.92,18518.0,23.8482,23.8482,23.839,23.839,18518.0
2022-02-17 13:35:00,25.92,25.93,25.92,25.93,18648.0,23.839,23.8482,23.839,23.8482,18648.0
2022-02-17 13:40:00,25.93,25.93,25.9,25.91,22684.0,23.8482,23.8482,23.8206,23.8298,22684.0
2022-02-17 13:45:00,25.91,25.92,25.89,25.89,20348.0,23.8298,23.839,23.8114,23.8114,20348.0
2022-02-17 13:50:00,25.89,25.93,25.89,25.93,15580.0,23.8114,23.8482,23.8114,23.8482,15580.0
2022-02-17 13:55:00,25.93,25.93,25.91,25.91,29578.0,23.8482,23.8482,23.8298,23.8298,29578.0
2022-02-17 14:00:00,25.91,25.91,25.88,25.89,22010.0,23.8298,23.8298,23.8023,23.8114,22010.0
2022-02-17 14:05:00,25.89,25.9,25.84,25.85,30168.0,23.8114,23.8206,23.7655,23.7747,30168.0
2022-02-17 14:10:00,25.85,25.86,25.83,25.86,21456.0,23.7747,23.7839,23.7563,23.7839,21456.0
2022-02-17 14:15:00,25.86,25.86,25.85,25.85,28038.0,23.7839,23.7839,23.7747,23.7747,28038.0
2022-02-17 14:20:00,25.85,25.85,25.81,25.82,32670.0,23.7747,23.7747,23.7379,23.7471,32670.0
2022-02-17 14:25:00,25.81,25.83,25.8,25.81,19592.0,23.7379,23.7563,23.7287,23.7379,19592.0
2022-02-17 14:30:00,25.81,25.82,25.77,25.79,35642.0,23.7379,23.7471,23.7011,23.7195,35642.0
2022-02-17 14:35:00,25.79,25.8,25.77,25.79,33500.0,23.7195,23.7287,23.7011,23.7195,33500.0
2022-02-17 14:40:00,25.8,25.8,25.77,25.78,25796.0,23.7287,23.7287,23.7011,23.7103,25796.0
2022-02-17 14:45:00,25.78,25.8,25.78,25.79,30460.0,23.7103,23.7287,23.7103,23.7195,30460.0
2022-02-17 14:50:00,25.79,25.79,25.77,25.78,28718.0,23.7195,23.7195,23.7011,23.7103,28718.0
2022-02-17 14:55:00,25.78,25.79,25.74,25.74,48124.0,23.7103,23.7195,23.6735,23.6735,48124.0
2022-02-17 15:00:00,25.74,25.75,25.72,25.72,30180.0,23.6735,23.6827,23.6551,23.6551,30180.0
2022-02-17 15:05:00,25.73,25.73,25.68,25.68,41838.0,23.6643,23.6643,23.6183,23.6183,41838.0
2022-02-17 15:10:00,25.68,25.69,25.67,25.67,34474.0,23.6183,23.6275,23.6091,23.6091,34474.0
2022-02-17 15:15:00,25.67,25.68,25.64,25.68,42678.0,23.6091,23.6183,23.5815,23.6183,42678.0
2022-02-17 15:20:00,25.68,25.7,25.67,25.68,45016.0,23.6183,23.6367,23.6091,23.6183,45016.0
2022-02-17 15:25:00,25.68,25.7,25.68,25.7,57484.0,23.6183,23.6367,23.6183,23.6367,57484.0
2022-02-17 15:30:00,25.69,25.72,25.66,25.67,106382.0,23.6275,23.6551,23.5999,23.6091,106382.0
2022-02-17 15:35:00,25.68,25.78,25.68,25.75,97702.0,23.6183,23.7103,23.6183,23.6827,97702.0
2022-02-17 15:40:00,25.75,25.75,25.68,25.69,93792.0,23.6827,23.6827,23.6183,23.6275,93792.0
2022-02-17 15:45:00,25.7,25.73,25.66,25.66,124306.0,23.6367,23.6643,23.5999,23.5999,124306.0
2022-02-17 15:50:00,25.66,25.68,25.61,25.64,233076.0,23.5999,23.6183,23.5539,23.5815,233076.0
2022-02-17 15:55:00,25.64,25.67,25.63,25.65,340488.0,23.5815,23.6091,23.5723,23.5907,340488.0
2022-02-18 09:30:00,25.56,25.67,25.55,25.64,334748.0,23.5079,23.6091,23.4987,23.5815,334748.0
2022-02-18 09:35:00,25.66,25.75,25.66,25.7,42978.0,23.5999,23.6827,23.5999,23.6367,42978.0
2022-02-18 09:40:00,25.71,25.71,25.61,25.67,51534.0,23.6459,23.6459,23.5539,23.6091,51534.0
2022-02-18 09:45:00,25.67,25.68,25.63,25.67,53024.0,23.6091,23.6183,23.5723,23.6091,53024.0
2022-02-18 09:50:00,25.67,25.68,25.61,25.68,58718.0,23.6091,23.6183,23.5539,23.6183,58718.0
2022-02-18 09:55:00,25.68,25.8,25.66,25.79,44730.0,23.6183,23.7287,23.5999,23.7195,44730.0
2022-02-18 10:00:00,25.79,25.82,25.75,25.75,48548.0,23.7195,23.7471,23.6827,23.6827,48548.0
2022-02-18 10:05:00,25.76,25.78,25.75,25.77,36406.0,23.6919,23.7103,23.6827,23.7011,36406.0
2022-02-18 10:10:00,25.78,25.78,25.73,25.75,46858.0,23.7103,23.7103,23.6643,23.6827,46858.0
2022-02-18 10:15:00,25.74,25.82,25.74,25.79,41514.0,23.6735,23.7471,23.6735,23.7195,41514.0
2022-02-18 10:20:00,25.78,25.78,25.72,25.73,47484.0,23.7103,23.7103,23.6551,23.6643,47484.0
2022-02-18 10:25:00,25.74,25.79,25.74,25.75,54688.0,23.6735,23.7195,23.6735,23.6827,54688.0
2022-02-18 10:30:00,25.75,25.75,25.72,25.74,37018.0,23.6827,23.6827,23.6551,23.6735,37018.0
2022-02-18 10:35:00,25.74,25.76,25.73,25.74,24310.0,23.6735,23.6919,23.6643,23.6735,24310.0
2022-02-18 10:40:00,25.74,25.79,25.71,25.78,34796.0,23.6735,23.7195,23.6459,23.7103,34796.0
2022-02-18 10:45:00,25.78,25.78,25.73,25.75,37404.0,23.7103,23.7103,23.6643,23.6827,37404.0
2022-02-18 10:50:00,25.76,25.77,25.74,25.76,58570.0,23.6919,23.7011,23.6735,23.6919,58570.0
2022-02-18 10:55:00,25.76,25.77,25.73,25.73,46812.0,23.6919,23.7011,23.6643,23.6643,46812.0
2022-02-18 11:00:00,25.73,25.73,25.62,25.65,51870.0,23.6643,23.6643,23.5631,23.5907,51870.0
2022-02-18 11:05:00,25.65,25.68,25.63,25.64,31382.0,23.5907,23.6183,23.5723,23.5815,31382.0
2022-02-18 11:10:00,25.64,25.66,25.61,25.65,35720.0,23.5815,23.5999,23.5539,23.5907,35720.0
2022-02-18 11:15:00,25.64,25.69,25.64,25.69,27588.0,23.5815,23.6275,23.5815,23.6275,27588.0
2022-02-18 11:20:00,25.68,25.73,25.68,25.71,23956.0,23.6183,23.6643,23.6183,23.6459,23956.0
2022-02-18 11:25:00,25.72,25.72,25.68,25.69,35180.0,23.6551,23.6551,23.6183,23.6275,35180.0
2022-02-18 11:30:00,25.7,25.75,25.68,25.71,20474.0,23.6367,23.6827,23.6183,23.6459,20474.0
2022-02-18 11:35:00,25.71,25.72,25.68,25.68,21276.0,23.6459,23.6551,23.6183,23.6183,21276.0
2022-02-18 11:40:00,25.69,25.71,25.63,25.63,31354.0,23.6275,23.6459,23.5723,23.5723,31354.0
2022-02-18 11:45:00,25.63,25.66,25.6,25.61,35404.0,23.5723,23.5999,23.5447,23.5539,35404.0
2022-02-18 11:50:00,25.61,25.61,25.57,25.58,24556.0,23.5539,23.5539,23.5171,23.5263,24556.0
2022-02-18 11:55:00,25.57,25.58,25.5,25.54,39598.0,23.5171,23.5263,23.4528,23.4895,39598.0
2022-02-18 12:00:00,25.53,25.53,25.48,25.51,32784.0,23.4804,23.4804,23.4344,23.462,32784.0
2022-02-18 12:05:00,25.51,25.56,25.51,25.56,30780.0,23.462,23.5079,23.462,23.5079,30780.0
2022-02-18 12:10:00,25.56,25.6,25.56,25.59,50892.0,23.5079,23.5447,23.5079,23.5355,50892.0
2022-02-18 12:15:00,25.6,25.66,25.58,25.62,36686.0,23.5447,23.5999,23.5263,23.5631,36686.0
2022-02-18 12:20:00,25.63,25.63,25.56,25.57,33600.0,23.5723,23.5723,23.5079,23.5171,33600.0
2022-02-18 12:25:00,25.57,25.62,25.56,25.61,26120.0,23.5171,23.5631,23.5079,23.5539,26120.0
2022-02-18 12:30:00,25.6,25.65,25.55,25.6,42420.0,23.5447,23.5907,23.4987,23.5447,42420.0
2022-02-18 12:35:00,25.6,25.6,25.5,25.54,41996.0,23.5447,23.5447,23.4528,23.4895,41996.0
2022-02-18 12:40:00,25.55,25.58,25.55,25.57,27012.0,23.4987,23.5263,23.4987,23.5171,27012.0
2022-02-18 12:45:00,25.56,25.57,25.53,25.56,33180.0,23.5079,23.5171,23.4804,23.5079,33180.0
2022-02-18 12:50:00,25.56,25.58,25.53,25.56,19550.0,23.5079,23.5263,23.4804,23.5079,19550.0
2022-02-18 12:55:00,25.56,25.57,25.53,25.53,18846.0,23.5079,23.5171,23.4804,23.4804,18846.0
2022-02-18 13:00:00,25.53,25.57,25.52,25.55,29908.0,23.4804,23.5171,23.4712,23.4987,29908.0
2022-02-18 13:05:00,25.56,25.58,25.55,25.57,27130.0,23.5079,23.5263,23.4987,23.5171,27130.0
2022-02-18 13:10:00,25.57,25.58,25.56,25.57,29568.0,23.5171,23.5263,23.5079,23.5171,29568.0
2022-02-18 13:15:00,25.56,25.58,25.53,25.53,31296.0,23.5079,23.5263,23.4804,23.4804,31296.0
2022-02-18 13:20:00,25.54,25.59,25.53,25.58,30804.0,23.4895,23.5355,23.4804,23.5263,30804.0
2022-02-18 13:25:00,25.58,25.58,25.54,25.55,40500.0,23.5263,23.5263,23.4895,23.4987,40500.0
2022-02-18 13:30:00,25.55,25.58,25.54,25.56,40876.0,23.4987,23.5263,23.4895,23.5079,40876.0
2022-02-18 13:35:00,25.55,25.59,25.53,25.59,39604.0,23.4987,23.5355,23.4804,23.5355,39604.0
2022-02-18 13:40:00,25.59,25.6,25.56,25.56,34680.0,23.5355,23.5447,23.5079,23.5079,34680.0
2022-02-18 13:45:00,25.57,25.61,25.57,25.6,34486.0,23.5171,23.5539,23.5171,23.5447,34486.0
2022-02-18 13:50:00,25.6,25.63,25.58,25.63,36744.0,23.5447,23.5723,23.5263,23.5723,36744.0
2022-02-18 13:55:00,25.63,25.65,25.61,25.64,22038.0,23.5723,23.5907,23.5539,23.5815,22038.0
2022-02-18 14:00:00,25.64,25.67,25.63,25.63,35068.0,23.5815,23.6091,23.5723,23.5723,35068.0
2022-02-18 14:05:00,25.63,25.64,25.6,25.6,34178.0,23.5723,23.5815,23.5447,23.5447,34178.0
2022-02-18 14:10:00,25.6,25.63,25.58,25.63,26440.0,23.5447,23.5723,23.5263,23.5723,26440.0
2022-02-18 14:15:00,25.63,25.68,25.63,25.67,69600.0,23.5723,23.6183,23.5723,23.6091,69600.0
2022-02-18 14:20:00,25.67,25.72,25.67,25.72,87072.0,23.6091,23.6551,23.6091,23.6551,87072.0
2022-02-18 14:25:00,25.71,25.75,25.71,25.75,85990.0,23.6459,23.6827,23.6459,23.6827,85990.0
2022-02-18 14:30:00,25.75,25.81,25.75,25.77,65138.0,23.6827,23.7379,23.6827,23.7011,65138.0
2022-02-18 14:35:00,25.77,25.77,25.72,25.73,32542.0,23.7011,23.7011,23.6551,23.6643,32542.0
2022-02-18 14:40:00,25.73,25.74,25.71,25.71,33942.0,23.6643,23.6735,23.6459,23.6459,33942.0
2022-02-18 14:45:00,25.72,25.73,25.68,25.68,26178.0,23.6551,23.6643,23.6183,23.6183,26178.0
2022-02-18 14:50:00,25.68,25.77,25.67,25.77,33184.0,23.6183,23.7011,23.6091,23.7011,33184.0
2022-02-18 14:55:00,25.75,25.78,25.74,25.78,52236.0,23.6827,23.7103,23.6735,23.7103,52236.0
2022-02-18 15:00:00,25.78,25.8,25.74,25.75,45994.0,23.7103,23.7287,23.6735,23.6827,45994.0
2022-02-18 15:05:00,25.75,25.76,25.71,25.73,32262.0,23.6827,23.6919,23.6459,23.6643,32262.0
2022-02-18 15:10:00,25.74,25.77,25.68,25.7,42240.0,23.6735,23.7011,23.6183,23.6367,42240.0
2022-02-18 15:15:00,25.7,25.71,25.63,25.64,37952.0,23.6367,23.6459,23.5723,23.5815,37952.0
2022-02-18 15:20:00,25.64,25.65,25.62,25.65,80858.0,23.5815,23.5907,23.5631,23.5907,80858.0
2022-02-18 15:25:00,25.64,25.66,25.61,25.62,41824.0,23.5815,23.5999,23.5539,23.5631,41824.0
2022-02-18 15:30:00,25.62,25.62,25.54,25.56,58190.0,23.5631,23.5631,23.4895,23.5079,58190.0
2022-02-18 15:35:00,25.57,25.6,25.54,25.58,63600.0,23.5171,23.5447,23.4895,23.5263,63600.0
2022-02-18 15:40:00,25.58,25.66,25.58,25.65,92202.0,23.5263,23.5999,23.5263,23.5907,92202.0
2022-02-18 15:45:00,25.65,25.68,25.61,25.68,132360.0,23.5907,23.6183,23.5539,23.6183,132360.0
2022-02-18 15:50:00,25.67,25.67,25.57,25.57,207442.0,23.6091,23.6091,23.5171,23.5171,207442.0
2022-02-18 15:55:00,25.57,25.61,25.56,25.61,404456.0,23.5171,23.5539,23.5079,23.5539,404456.0
2022-02-22 09:30:00,25.7,25.75,25.53,25.55,179956.0,23.6367,23.6827,23.4804,23.4987,179956.0
2022-02-22 09:35:00,25.59,25.59,25.51,25.53,31996.0,23.5355,23.5355,23.462,23.4804,31996.0
2022-02-22 09:40:00,25.52,25.61,25.46,25.49,58730.0,23.4712,23.5539,23.416,23.4436,58730.0
2022-02-22 09:45:00,25.47,25.68,25.47,25.68,24876.0,23.4252,23.6183,23.4252,23.6183,24876.0
2022-02-22 09:50:00,25.7,25.79,25.68,25.77,38642.0,23.6367,23.7195,23.6183,23.7011,38642.0
2022-02-22 09:55:00,25.78,25.8,25.67,25.73,25500.0,23.7103,23.7287,23.6091,23.6643,25500.0
2022-02-22 10:00:00,25.72,25.73,25.68,25.68,42588.0,23.6551,23.6643,23.6183,23.6183,42588.0
2022-02-22 10:05:00,25.68,25.72,25.68,25.7,38880.0,23.6183,23.6551,23.6183,23.6367,38880.0
2022-02-22 10:10:00,25.7,25.7,25.64,25.65,34728.0,23.6367,23.6367,23.5815,23.5907,34728.0
2022-02-22 10:15:00,25.66,25.67,25.64,25.65,19072.0,23.5999,23.6091,23.5815,23.5907,19072.0
2022-02-22 10:20:00,25.64,25.66,25.61,25.61,43946.0,23.5815,23.5999,23.5539,23.5539,43946.0
2022-02-22 10:25:00,25.61,25.71,25.61,25.71,29816.0,23.5539,23.6459,23.5539,23.6459,29816.0
2022-02-22 10:30:00,25.71,25.71,25.61,25.62,19200.0,23.6459,23.6459,23.5539,23.5631,19200.0
2022-02-22 10:35:00,25.63,25.64,25.59,25.6,27526.0,23.5723,23.5815,23.5355,23.5447,27526.0
2022-02-22 10:40:00,25.6,25.6,25.55,25.56,23846.0,23.5447,23.5447,23.4987,23.5079,23846.0
2022-02-22 10:45:00,25.57,25.57,25.46,25.46,32664.0,23.5171,23.5171,23.416,23.416,32664.0
2022-02-22 10:50:00,25.46,25.47,25.38,25.39,86726.0,23.416,23.4252,23.3424,23.3516,86726.0
2022-02-22 10:55:00,25.39,25.41,25.35,25.36,52978.0,23.3516,23.37,23.3148,23.324,52978.0
2022-02-22 11:00:00,25.36,25.42,25.36,25.41,27134.0,23.324,23.3792,23.324,23.37,27134.0
2022-02-22 11:05:00,25.4,25.43,25.36,25.38,66994.0,23.3608,23.3884,23.324,23.3424,66994.0
2022-02-22 11:10:00,25.38,25.44,25.38,25.42,18298.0,23.3424,23.3976,23.3424,23.3792,18298.0
2022-02-22 11:15:00,25.42,25.43,25.39,25.41,42124.0,23.3792,23.3884,23.3516,23.37,42124.0
2022-02-22 11:20:00,25.4,25.47,25.4,25.45,16784.0,23.3608,23.4252,23.3608,23.4068,16784.0
2022-02-22 11:25:00,25.45,25.51,25.43,25.45,40310.0,23.4068,23.462,23.3884,23.4068,40310.0
2022-02-22 11:30:00,25.44,25.48,25.41,25.42,24026.0,23.3976,23.4344,23.37,23.3792,24026.0
2022-02-22 11:35:00,25.42,25.42,25.38,25.4,16972.0,23.3792,23.3792,23.3424,23.3608,16972.0
2022-02-22 11:40:00,25.41,25.48,25.4,25.46,22470.0,23.37,23.4344,23.3608,23.416,22470.0
2022-02-22 11:45:00,25.47,25.49,25.45,25.48,18632.0,23.4252,23.4436,23.4068,23.4344,18632.0
2022-02-22 11:50:00,25.48,25.5,25.43,25.43,24920.0,23.4344,23.4528,23.3884,23.3884,24920.0
2022-02-22 11:55:00,25.43,25.49,25.42,25.49,14580.0,23.3884,23.4436,23.3792,23.4436,14580.0
2022-02-22 12:00:00,25.48,25.5,25.47,25.48,24568.0,23.4344,23.4528,23.4252,23.4344,24568.0
2022-02-22 12:05:00,25.48,25.52,25.48,25.52,14048.0,23.4344,23.4712,23.4344,23.4712,14048.0
2022-02-22 12:10:00,25.53,25.53,25.48,25.48,11684.0,23.4804,23.4804,23.4344,23.4344,11684.0
2022-02-22 12:15:00,25.48,25.49,25.47,25.48,18558.0,23.4344,23.4436,23.4252,23.4344,18558.0
2022-02-22 12:20:00,25.48,25.52,25.48,25.49,12266.0,23.4344,23.4712,23.4344,23.4436,12266.0
2022-02-22 12:25:00,25.48,25.5,25.45,25.46,14510.0,23.4344,23.4528,23.4068,23.416,14510.0
2022-02-22 12:30:00,25.45,25.45,25.4,25.4,11550.0,23.4068,23.4068,23.3608,23.3608,11550.0
2022-02-22 12:35:00,25.4,25.43,25.38,25.39,43652.0,23.3608,23.3884,23.3424,23.3516,43652.0
2022-02-22 12:40:00,25.39,25.41,25.36,25.37,13270.0,23.3516,23.37,23.324,23.3332,13270.0
2022-02-22 12:45:00,25.38,25.38,25.32,25.33,25944.0,23.3424,23.3424,23.2872,23.2964,25944.0
2022-02-22 12:50:00,25.34,25.36,25.33,25.34,20212.0,23.3056,23.324,23.2964,23.3056,20212.0
2022-02-22 12:55:00,25.34,25.35,25.32,25.33,19808.0,23.3056,23.3148,23.2872,23.2964,19808.0
2022-02-22 13:00:00,25.34,25.36,25.31,25.33,12076.0,23.3056,23.324,23.278,23.2964,12076.0
2022-02-22 13:05:00,25.33,25.36,25.33,25.36,12452.0,23.2964,23.324,23.2964,23.324,12452.0
2022-02-22 13:10:00,25.36,25.38,25.35,25.35,34280.0,23.324,23.3424,23.3148,23.3148,34280.0
2022-02-22 13:15:00,25.35,25.35,25.25,25.25,39184.0,23.3148,23.3148,23.2228,23.2228,39184.0
2022-02-22 13:20:00,25.25,25.31,25.25,25.31,41862.0,23.2228,23.278,23.2228,23.278,41862.0
2022-02-22 13:25:00,25.31,25.32,25.3,25.32,34106.0,23.278,23.2872,23.2688,23.2872,34106.0
2022-02-22 13:30:00,25.31,25.36,25.29,25.34,24422.0,23.278,23.324,23.2596,23.3056,24422.0
2022-02-22 13:35:00,25.34,25.34,25.28,25.29,19004.0,23.3056,23.3056,23.2504,23.2596,19004.0
2022-02-22 13:40:00,25.3,25.32,25.28,25.28,21558.0,23.2688,23.2872,23.2504,23.2504,21558.0
2022-02-22 13:45:00,25.28,25.28,25.24,25.24,35196.0,23.2504,23.2504,23.2136,23.2136,35196.0
2022-02-22 13:50:00,25.24,25.25,25.23,25.23,29980.0,23.2136,23.2228,23.2044,23.2044,29980.0
2022-02-22 13:55:00,25.23,25.27,25.23,25.27,22140.0,23.2044,23.2412,23.2044,23.2412,22140.0
2022-02-22 14:00:00,25.26,25.27,25.24,25.24,27558.0,23.232,23.2412,23.2136,23.2136,27558.0
2022-02-22 14:05:00,25.24,25.26,25.23,25.23,21738.0,23.2136,23.232,23.2044,23.2044,21738.0
2022-02-22 14:10:00,25.24,25.27,25.2,25.25,66586.0,23.2136,23.2412,23.1768,23.2228,66586.0
2022-02-22 14:15:00,25.25,25.28,25.24,25.27,38334.0,23.2228,23.2504,23.2136,23.2412,38334.0
2022-02-22 14:20:00,25.28,25.3,25.2,25.23,31982.0,23.2504,23.2688,23.1768,23.2044,31982.0
2022-02-22 14:25:00,25.25,25.34,25.24,25.29,34628.0,23.2228,23.3056,23.2136,23.2596,34628.0
2022-02-22 14:30:00,25.29,25.35,25.27,25.29,63254.0,23.2596,23.3148,23.2412,23.2596,63254.0
2022-02-22 14:35:00,25.29,25.32,25.29,25.3,20152.0,23.2596,23.2872,23.2596,23.2688,20152.0
2022-02-22 14:40:00,25.33,25.34,25.27,25.3,25952.0,23.2964,23.3056,23.2412,23.2688,25952.0
2022-02-22 14:45:00,25.29,25.37,25.26,25.36,55810.0,23.2596,23.3332,23.232,23.324,55810.0
2022-02-22 14:50:00,25.37,25.47,25.36,25.45,51268.0,23.3332,23.4252,23.324,23.4068,51268.0
2022-02-22 14:55:00,25.46,25.5,25.45,25.47,47000.0,23.416,23.4528,23.4068,23.4252,47000.0
2022-02-22 15:00:00,25.48,25.56,25.47,25.56,33372.0,23.4344,23.5079,23.4252,23.5079,33372.0
2022-02-22 15:05:00,25.56,25.57,25.5,25.51,28174.0,23.5079,23.5171,23.4528,23.462,28174.0
2022-02-22 15:10:00,25.5,25.62,25.5,25.61,185566.0,23.4528,23.5631,23.4528,23.5539,185566.0
2022-02-22 15:15:00,25.61,25.66,25.61,25.63,135214.0,23.5539,23.5999,23.5539,23.5723,135214.0
2022-02-22 15:20:00,25.63,25.68,25.56,25.57,162318.0,23.5723,23.6183,23.5079,23.5171,162318.0
2022-02-22 15:25:00,25.57,25.69,25.57,25.63,145062.0,23.5171,23.6275,23.5171,23.5723,145062.0
2022-02-22 15:30:00,25.63,25.63,25.58,25.61,121316.0,23.5723,23.5723,23.5263,23.5539,121316.0
2022-02-22 15:35:00,25.61,25.67,25.61,25.65,189792.0,23.5539,23.6091,23.5539,23.5907,189792.0
2022-02-22 15:40:00,25.66,25.66,25.54,25.55,70768.0,23.5999,23.5999,23.4895,23.4987,70768.0
2022-02-22 15:45:00,25.55,25.57,25.51,25.53,89010.0,23.4987,23.5171,23.462,23.4804,89010.0
2022-02-22 15:50:00,25.53,25.53,25.45,25.48,202784.0,23.4804,23.4804,23.4068,23.4344,202784.0
2022-02-22 15:55:00,25.49,25.54,25.48,25.53,343720.0,23.4436,23.4895,23.4344,23.4804,343720.0
2022-02-23 09:30:00,25.58,25.63,25.43,25.45,131402.0,23.5263,23.5723,23.3884,23.4068,131402.0
2022-02-23 09:35:00,25.48,25.56,25.45,25.55,65268.0,23.4344,23.5079,23.4068,23.4987,65268.0
2022-02-23 09:40:00,25.56,25.57,25.51,25.52,46110.0,23.5079,23.5171,23.462,23.4712,46110.0
2022-02-23 09:45:00,25.53,25.56,25.44,25.47,63300.0,23.4804,23.5079,23.3976,23.4252,63300.0
2022-02-23 09:50:00,25.45,25.46,25.41,25.41,61718.0,23.4068,23.416,23.37,23.37,61718.0
2022-02-23 09:55:00,25.4,25.45,25.39,25.42,40262.0,23.3608,23.4068,23.3516,23.3792,40262.0
2022-02-23 10:00:00,25.42,25.42,25.37,25.42,37258.0,23.3792,23.3792,23.3332,23.3792,37258.0
2022-02-23 10:05:00,25.42,25.43,25.36,25.36,28372.0,23.3792,23.3884,23.324,23.324,28372.0
2022-02-23 10:10:00,25.36,25.4,25.33,25.36,38720.0,23.324,23.3608,23.2964,23.324,38720.0
2022-02-23 10:15:00,25.36,25.38,25.28,25.29,42594.0,23.324,23.3424,23.2504,23.2596,42594.0
2022-02-23 10:20:00,25.29,25.33,25.27,25.27,34926.0,23.2596,23.2964,23.2412,23.2412,34926.0
2022-02-23 10:25:00,25.27,25.27,25.2,25.2,68520.0,23.2412,23.2412,23.1768,23.1768,68520.0
2022-02-23 10:30:00,25.2,25.21,25.18,25.21,48450.0,23.1768,23.186,23.1584,23.186,48450.0
2022-02-23 10:35:00,25.21,25.26,25.2,25.21,45224.0,23.186,23.232,23.1768,23.186,45224.0
2022-02-23 10:40:00,25.21,25.22,25.16,25.2,51460.0,23.186,23.1952,23.1401,23.1768,51460.0
2022-02-23 10:45:00,25.2,25.23,25.17,25.21,41378.0,23.1768,23.2044,23.1493,23.186,41378.0
2022-02-23 10:50:00,25.2,25.25,25.2,25.25,32210.0,23.1768,23.2228,23.1768,23.2228,32210.0
2022-02-23 10:55:00,25.25,25.27,25.2,25.21,47262.0,23.2228,23.2412,23.1768,23.186,47262.0
2022-02-23 11:00:00,25.2,25.24,25.17,25.18,25534.0,23.1768,23.2136,23.1493,23.1584,25534.0
2022-02-23 11:05:00,25.17,25.18,25.1,25.17,103736.0,23.1493,23.1584,23.0849,23.1493,103736.0
2022-02-23 11:10:00,25.17,25.18,25.14,25.18,80066.0,23.1493,23.1584,23.1217,23.1584,80066.0
2022-02-23 11:15:00,25.18,25.2,25.16,25.19,106838.0,23.1584,23.1768,23.1401,23.1676,106838.0
2022-02-23 11:20:00,25.19,25.22,25.19,25.21,26588.0,23.1676,23.1952,23.1676,23.186,26588.0
2022-02-23 11:25:00,25.21,25.25,25.2,25.23,34310.0,23.186,23.2228,23.1768,23.2044,34310.0
2022-02-23 11:30:00,25.24,25.29,25.22,25.27,27450.0,23.2136,23.2596,23.1952,23.2412,27450.0
2022-02-23 11:35:00,25.26,25.33,25.25,25.27,24716.0,23.232,23.2964,23.2228,23.2412,24716.0
2022-02-23 11:40:00,25.27,25.29,25.27,25.27,21184.0,23.2412,23.2596,23.2412,23.2412,21184.0
2022-02-23 11:45:00,25.27,25.33,25.27,25.32,14008.0,23.2412,23.2964,23.2412,23.2872,14008.0
2022-02-23 11:50:00,25.32,25.32,25.27,25.27,18820.0,23.2872,23.2872,23.2412,23.2412,18820.0
2022-02-23 11:55:00,25.28,25.3,25.27,25.28,23014.0,23.2504,23.2688,23.2412,23.2504,23014.0
2022-02-23 12:00:00,25.28,25.29,25.24,25.28,15766.0,23.2504,23.2596,23.2136,23.2504,15766.0
2022-02-23 12:05:00,25.29,25.29,25.26,25.28,15978.0,23.2596,23.2596,23.232,23.2504,15978.0
2022-02-23 12:10:00,25.3,25.31,25.28,25.28,25464.0,23.2688,23.278,23.2504,23.2504,25464.0
2022-02-23 12:15:00,25.29,25.33,25.28,25.33,16948.0,23.2596,23.2964,23.2504,23.2964,16948.0
2022-02-23 12:20:00,25.33,25.38,25.33,25.38,13548.0,23.2964,23.3424,23.2964,23.3424,13548.0
2022-02-23 12:25:00,25.39,25.41,25.38,25.4,19010.0,23.3516,23.37,23.3424,23.3608,19010.0
2022-02-23 12:30:00,25.4,25.41,25.36,25.36,21694.0,23.3608,23.37,23.324,23.324,21694.0
2022-02-23 12:35:00,25.36,25.36,25.34,25.34,16890.0,23.324,23.324,23.3056,23.3056,16890.0
2022-02-23 12:40:00,25.35,25.36,25.33,25.36,28760.0,23.3148,23.324,23.2964,23.324,28760.0
2022-02-23 12:45:00,25.35,25.36,25.31,25.31,19372.0,23.3148,23.324,23.278,23.278,19372.0
2022-02-23 12:50:00,25.32,25.32,25.26,25.27,20798.0,23.2872,23.2872,23.232,23.2412,20798.0
2022-02-23 12:55:00,25.27,25.28,25.24,25.26,38442.0,23.2412,23.2504,23.2136,23.232,38442.0
2022-02-23 13:00:00,25.25,25.25,25.22,25.22,13248.0,23.2228,23.2228,23.1952,23.1952,13248.0
2022-02-23 13:05:00,25.22,25.23,25.21,25.23,17294.0,23.1952,23.2044,23.186,23.2044,17294.0
2022-02-23 13:10:00,25.23,25.23,25.15,25.15,50770.0,23.2044,23.2044,23.1309,23.1309,50770.0
2022-02-23 13:15:00,25.15,25.17,25.13,25.17,26514.0,23.1309,23.1493,23.1125,23.1493,26514.0
2022-02-23 13:20:00,25.16,25.17,25.13,25.15,16658.0,23.1401,23.1493,23.1125,23.1309,16658.0
2022-02-23 13:25:00,25.16,25.18,25.13,25.13,19972.0,23.1401,23.1584,23.1125,23.1125,19972.0
2022-02-23 13:30:00,25.14,25.14,25.1,25.1,27292.0,23.1217,23.1217,23.0849,23.0849,27292.0
2022-02-23 13:35:00,25.1,25.16,25.1,25.16,32952.0,23.0849,23.1401,23.0849,23.1401,32952.0
2022-02-23 13:40:00,25.15,25.18,25.14,25.18,12080.0,23.1309,23.1584,23.1217,23.1584,12080.0
2022-02-23 13:45:00,25.18,25.23,25.17,25.21,23990.0,23.1584,23.2044,23.1493,23.186,23990.0
2022-02-23 13:50:00,25.21,25.21,25.13,25.13,16550.0,23.186,23.186,23.1125,23.1125,16550.0
2022-02-23 13:55:00,25.13,25.16,25.12,25.15,22134.0,23.1125,23.1401,23.1033,23.1309,22134.0
2022-02-23 14:00:00,25.15,25.18,25.1,25.11,27174.0,23.1309,23.1584,23.0849,23.0941,27174.0
2022-02-23 14:05:00,25.12,25.14,25.1,25.11,17924.0,23.1033,23.1217,23.0849,23.0941,17924.0
2022-02-23 14:10:00,25.11,25.13,25.07,25.08,31142.0,23.0941,23.1125,23.0573,23.0665,31142.0
2022-02-23 14:15:00,25.08,25.11,25.04,25.1,31266.0,23.0665,23.0941,23.0297,23.0849,31266.0
2022-02-23 14:20:00,25.1,25.11,25.02,25.03,34302.0,23.0849,23.0941,23.0113,23.0205,34302.0
2022-02-23 14:25:00,25.03,25.04,25.0,25.03,22426.0,23.0205,23.0297,22.9929,23.0205,22426.0
2022-02-23 14:30:00,25.04,25.04,24.99,24.99,27014.0,23.0297,23.0297,22.9837,22.9837,27014.0
2022-02-23 14:35:00,25.0,25.03,25.0,25.02,23610.0,22.9929,23.0205,22.9929,23.0113,23610.0
2022-02-23 14:40:00,25.0,25.01,24.94,24.96,35052.0,22.9929,23.0021,22.9377,22.9561,35052.0
2022-02-23 14:45:00,24.96,25.02,24.95,24.98,26666.0,22.9561,23.0113,22.9469,22.9745,26666.0
2022-02-23 14:50:00,24.97,25.0,24.96,24.96,28422.0,22.9653,22.9929,22.9561,22.9561,28422.0
2022-02-23 14:55:00,24.96,24.98,24.95,24.95,27046.0,22.9561,22.9745,22.9469,22.9469,27046.0
2022-02-23 15:00:00,24.96,24.96,24.91,24.91,22336.0,22.9561,22.9561,22.9101,22.9101,22336.0
2022-02-23 15:05:00,24.91,24.93,24.85,24.87,53502.0,22.9101,22.9285,22.8549,22.8733,53502.0
2022-02-23 15:10:00,24.88,24.91,24.85,24.89,30206.0,22.8825,22.9101,22.8549,22.8917,30206.0
2022-02-23 15:15:00,24.89,24.93,24.87,24.88,47022.0,22.8917,22.9285,22.8733,22.8825,47022.0
2022-02-23 15:20:00,24.88,24.92,24.88,24.92,32182.0,22.8825,22.9193,22.8825,22.9193,32182.0
2022-02-23 15:25:00,24.92,24.96,24.9,24.95,43986.0,22.9193,22.9561,22.9009,22.9469,43986.0
2022-02-23 15:30:00,24.95,24.95,24.89,24.92,67454.0,22.9469,22.9469,22.8917,22.9193,67454.0
2022-02-23 15:35:00,24.93,24.95,24.89,24.89,44344.0,22.9285,22.9469,22.8917,22.8917,44344.0
2022-02-23 15:40:00,24.89,24.92,24.86,24.88,61402.0,22.8917,22.9193,22.8641,22.8825,61402.0
2022-02-23 15:45:00,24.87,24.89,24.83,24.83,151916.0,22.8733,22.8917,22.8365,22.8365,151916.0
2022-02-23 15:50:00,24.83,24.88,24.78,24.82,222586.0,22.8365,22.8825,22.7906,22.8274,222586.0
2022-02-23 15:55:00,24.82,24.85,24.79,24.81,573778.0,22.8274,22.8549,22.7998,22.8182,573778.0
2022-02-24 09:30:00,24.53,24.6,24.42,24.53,270712.0,22.5606,22.625,22.4595,22.5606,270712.0
2022-02-24 09:35:00,24.51,24.56,24.43,24.56,55794.0,22.5422,22.5882,22.4687,22.5882,55794.0
2022-02-24 09:40:00,24.57,24.75,24.57,24.59,267594.0,22.5974,22.763,22.5974,22.6158,267594.0
2022-02-24 09:45:00,24.59,24.84,24.53,24.83,203360.0,22.6158,22.8457,22.5606,22.8365,203360.0
2022-02-24 09:50:00,24.84,24.85,24.69,24.72,210570.0,22.8457,22.8549,22.7078,22.7354,210570.0
2022-02-24 09:55:00,24.74,24.86,24.7,24.85,199106.0,22.7538,22.8641,22.717,22.8549,199106.0
2022-02-24 10:00:00,24.85,24.86,24.66,24.67,70930.0,22.8549,22.8641,22.6802,22.6894,70930.0
2022-02-24 10:05:00,24.67,24.75,24.66,24.75,53968.0,22.6894,22.763,22.6802,22.763,53968.0
2022-02-24 10:10:00,24.75,24.96,24.72,24.96,97972.0,22.763,22.9561,22.7354,22.9561,97972.0
2022-02-24 10:15:00,24.95,24.95,24.79,24.86,56834.0,22.9469,22.9469,22.7998,22.8641,56834.0
2022-02-24 10:20:00,24.86,24.89,24.78,24.84,61866.0,22.8641,22.8917,22.7906,22.8457,61866.0
2022-02-24 10:25:00,24.84,24.85,24.78,24.81,42022.0,22.8457,22.8549,22.7906,22.8182,42022.0
2022-02-24 10:30:00,24.8,24.88,24.75,24.85,48006.0,22.809,22.8825,22.763,22.8549,48006.0
2022-02-24 10:35:00,24.86,24.87,24.72,24.79,47126.0,22.8641,22.8733,22.7354,22.7998,47126.0
2022-02-24 10:40:00,24.79,24.84,24.73,24.84,32566.0,22.7998,22.8457,22.7446,22.8457,32566.0
2022-02-24 10:45:00,24.84,24.9,24.83,24.86,32256.0,22.8457,22.9009,22.8365,22.8641,32256.0
2022-02-24 10:50:00,24.86,24.92,24.82,24.91,114804.0,22.8641,22.9193,22.8274,22.9101,114804.0
2022-02-24 10:55:00,24.91,24.92,24.82,24.82,34404.0,22.9101,22.9193,22.8274,22.8274,34404.0
2022-02-24 11:00:00,24.82,24.84,24.75,24.77,53442.0,22.8274,22.8457,22.763,22.7814,53442.0
2022-02-24 11:05:00,24.77,24.88,24.76,24.86,37302.0,22.7814,22.8825,22.7722,22.8641,37302.0
2022-02-24 11:10:00,24.86,24.88,24.81,24.85,27506.0,22.8641,22.8825,22.8182,22.8549,27506.0
2022-02-24 11:15:00,24.84,24.88,24.82,24.86,38172.0,22.8457,22.8825,22.8274,22.8641,38172.0
2022-02-24 11:20:00,24.87,24.88,24.78,24.79,33464.0,22.8733,22.8825,22.7906,22.7998,33464.0
2022-02-24 11:25:00,24.79,24.8,24.73,24.74,34630.0,22.7998,22.809,22.7446,22.7538,34630.0
2022-02-24 11:30:00,24.74,24.8,24.72,24.8,26108.0,22.7538,22.809,22.7354,22.809,26108.0
2022-02-24 11:35:00,24.8,24.81,24.75,24.79,28596.0,22.809,22.8182,22.763,22.7998,28596.0
2022-02-24 11:40:00,24.78,24.78,24.7,24.73,35440.0,22.7906,22.7906,22.717,22.7446,35440.0
2022-02-24 11:45:00,24.74,24.74,24.68,24.73,41628.0,22.7538,22.7538,22.6986,22.7446,41628.0
2022-02-24 11:50:00,24.74,24.84,24.74,24.84,21616.0,22.7538,22.8457,22.7538,22.8457,21616.0
2022-02-24 11:55:00,24.84,24.9,24.83,24.89,25492.0,22.8457,22.9009,22.8365,22.8917,25492.0
2022-02-24 12:00:00,24.89,24.89,24.83,24.85,21274.0,22.8917,22.8917,22.8365,22.8549,21274.0
2022-02-24 12:05:00,24.84,24.84,24.78,24.79,20028.0,22.8457,22.8457,22.7906,22.7998,20028.0
2022-02-24 12:10:00,24.79,24.84,24.75,24.76,22412.0,22.7998,22.8457,22.763,22.7722,22412.0
2022-02-24 12:15:00,24.76,24.82,24.74,24.79,23334.0,22.7722,22.8274,22.7538,22.7998,23334.0
2022-02-24 12:20:00,24.79,24.79,24.71,24.71,16278.0,22.7998,22.7998,22.7262,22.7262,16278.0
2022-02-24 12:25:00,24.71,24.79,24.71,24.78,25376.0,22.7262,22.7998,22.7262,22.7906,25376.0
2022-02-24 12:30:00,24.78,24.81,24.69,24.71,28086.0,22.7906,22.8182,22.7078,22.7262,28086.0
2022-02-24 12:35:00,24.73,24.81,24.73,24.81,17600.0,22.7446,22.8182,22.7446,22.8182,17600.0
2022-02-24 12:40:00,24.83,24.86,24.83,24.85,35156.0,22.8365,22.8641,22.8365,22.8549,35156.0
2022-02-24 12:45:00,24.86,24.86,24.81,24.82,20842.0,22.8641,22.8641,22.8182,22.8274,20842.0
2022-02-24 12:50:00,24.82,24.84,24.77,24.8,34166.0,22.8274,22.8457,22.7814,22.809,34166.0
2022-02-24 12:55:00,24.78,24.84,24.73,24.73,30166.0,22.7906,22.8457,22.7446,22.7446,30166.0
2022-02-24 13:00:00,24.73,24.74,24.69,24.71,28696.0,22.7446,22.7538,22.7078,22.7262,28696.0
2022-02-24 13:05:00,24.71,24.81,24.7,24.8,26746.0,22.7262,22.8182,22.717,22.809,26746.0
2022-02-24 13:10:00,24.8,24.81,24.75,24.8,31624.0,22.809,22.8182,22.763,22.809,31624.0
2022-02-24 13:15:00,24.81,24.82,24.78,24.8,21558.0,22.8182,22.8274,22.7906,22.809,21558.0
2022-02-24 13:20:00,24.8,24.83,24.75,24.75,18374.0,22.809,22.8365,22.763,22.763,18374.0
2022-02-24 13:25:00,24.75,24.76,24.7,24.71,16344.0,22.763,22.7722,22.717,22.7262,16344.0
2022-02-24 13:30:00,24.71,24.77,24.71,24.73,24112.0,22.7262,22.7814,22.7262,22.7446,24112.0
2022-02-24 13:35:00,24.73,24.81,24.73,24.8,35268.0,22.7446,22.8182,22.7446,22.809,35268.0
2022-02-24 13:40:00,24.8,24.81,24.74,24.74,31094.0,22.809,22.8182,22.7538,22.7538,31094.0
2022-02-24 13:45:00,24.75,24.89,24.72,24.89,56024.0,22.763,22.8917,22.7354,22.8917,56024.0
2022-02-24 13:50:00,24.89,24.92,24.83,24.84,23870.0,22.8917,22.9193,22.8365,22.8457,23870.0
2022-02-24 13:55:00,24.84,24.86,24.72,24.75,43568.0,22.8457,22.8641,22.7354,22.763,43568.0
2022-02-24 14:00:00,24.75,24.8,24.72,24.79,32214.0,22.763,22.809,22.7354,22.7998,32214.0
2022-02-24 14:05:00,24.8,24.83,24.74,24.74,40248.0,22.809,22.8365,22.7538,22.7538,40248.0
2022-02-24 14:10:00,24.74,24.83,24.74,24.83,30038.0,22.7538,22.8365,22.7538,22.8365,30038.0
2022-02-24 14:15:00,24.85,24.91,24.82,24.9,22620.0,22.8549,22.9101,22.8274,22.9009,22620.0
2022-02-24 14:20:00,24.91,24.92,24.88,24.9,36224.0,22.9101,22.9193,22.8825,22.9009,36224.0
2022-02-24 14:25:00,24.91,24.93,24.89,24.93,18782.0,22.9101,22.9285,22.8917,22.9285,18782.0
2022-02-24 14:30:00,24.93,25.01,24.92,25.01,51150.0,22.9285,23.0021,22.9193,23.0021,51150.0
2022-02-24 14:35:00,25.0,25.05,25.0,25.05,18426.0,22.9929,23.0389,22.9929,23.0389,18426.0
2022-02-24 14:40:00,25.06,25.08,25.0,25.0,42444.0,23.0481,23.0665,22.9929,22.9929,42444.0
2022-02-24 14:45:00,25.0,25.05,24.99,25.05,21684.0,22.9929,23.0389,22.9837,23.0389,21684.0
2022-02-24 14:50:00,25.04,25.06,25.0,25.04,21042.0,23.0297,23.0481,22.9929,23.0297,21042.0
2022-02-24 14:55:00,25.03,25.04,25.0,25.03,54196.0,23.0205,23.0297,22.9929,23.0205,54196.0
2022-02-24 15:00:00,25.02,25.08,24.99,25.08,73308.0,23.0113,23.0665,22.9837,23.0665,73308.0
2022-02-24 15:05:00,25.08,25.1,25.04,25.06,79566.0,23.0665,23.0849,23.0297,23.0481,79566.0
2022-02-24 15:10:00,25.05,25.09,25.05,25.08,64012.0,23.0389,23.0757,23.0389,23.0665,64012.0
2022-02-24 15:15:00,25.08,25.1,25.05,25.09,50574.0,23.0665,23.0849,23.0389,23.0757,50574.0
2022-02-24 15:20:00,25.09,25.09,25.04,25.07,59934.0,23.0757,23.0757,23.0297,23.0573,59934.0
2022-02-24 15:25:00,25.08,25.11,25.02,25.03,62110.0,23.0665,23.0941,23.0113,23.0205,62110.0
2022-02-24 15:30:00,25.02,25.21,25.02,25.21,78158.0,23.0113,23.186,23.0113,23.186,78158.0
2022-02-24 15:35:00,25.21,25.25,25.2,25.24,64570.0,23.186,23.2228,23.1768,23.2136,64570.0
2022-02-24 15:40:00,25.25,25.25,25.17,25.17,54192.0,23.2228,23.2228,23.1493,23.1493,54192.0
2022-02-24 15:45:00,25.16,25.23,25.16,25.18,110050.0,23.1401,23.2044,23.1401,23.1584,110050.0
2022-02-24 15:50:00,25.18,25.27,25.15,25.24,244470.0,23.1584,23.2412,23.1309,23.2136,244470.0
2022-02-24 15:55:00,25.25,25.25,25.18,25.24,433288.0,23.2228,23.2228,23.1584,23.2136,433288.0
2022-02-25 09:30:00,25.21,25.4,25.14,25.4,252252.0,23.186,23.3608,23.1217,23.3608,252252.0
2022-02-25 09:35:00,25.39,25.48,25.37,25.45,99500.0,23.3516,23.4344,23.3332,23.4068,99500.0
2022-02-25 09:40:00,25.43,25.44,25.32,25.32,70506.0,23.3884,23.3976,23.2872,23.2872,70506.0
2022-02-25 09:45:00,25.33,25.38,25.31,25.31,51152.0,23.2964,23.3424,23.278,23.278,51152.0
2022-02-25 09:50:00,25.31,25.34,25.22,25.22,46474.0,23.278,23.3056,23.1952,23.1952,46474.0
2022-02-25 09:55:00,25.22,25.25,25.18,25.18,45632.0,23.1952,23.2228,23.1584,23.1584,45632.0
2022-02-25 10:00:00,25.18,25.2,25.13,25.18,46928.0,23.1584,23.1768,23.1125,23.1584,46928.0
2022-02-25 10:05:00,25.19,25.22,25.16,25.17,59500.0,23.1676,23.1952,23.1401,23.1493,59500.0
2022-02-25 10:10:00,25.16,25.24,25.16,25.18,52648.0,23.1401,23.2136,23.1401,23.1584,52648.0
2022-02-25 10:15:00,25.18,25.19,25.1,25.14,78650.0,23.1584,23.1676,23.0849,23.1217,78650.0
2022-02-25 10:20:00,25.14,25.2,25.11,25.16,66462.0,23.1217,23.1768,23.0941,23.1401,66462.0
2022-02-25 10:25:00,25.16,25.29,25.15,25.29,33454.0,23.1401,23.2596,23.1309,23.2596,33454.0
2022-02-25 10:30:00,25.29,25.3,25.26,25.28,47606.0,23.2596,23.2688,23.232,23.2504,47606.0
2022-02-25 10:35:00,25.28,25.29,25.23,25.28,41226.0,23.2504,23.2596,23.2044,23.2504,41226.0
2022-02-25 10:40:00,25.29,25.34,25.29,25.33,53256.0,23.2596,23.3056,23.2596,23.2964,53256.0
2022-02-25 10:45:00,25.32,25.35,25.29,25.35,57840.0,23.2872,23.3148,23.2596,23.3148,57840.0
2022-02-25 10:50:00,25.35,25.36,25.33,25.35,41378.0,23.3148,23.324,23.2964,23.3148,41378.0
2022-02-25 10:55:00,25.35,25.39,25.33,25.34,55260.0,23.3148,23.3516,23.2964,23.3056,55260.0
2022-02-25 11:00:00,25.35,25.39,25.3,25.39,48566.0,23.3148,23.3516,23.2688,23.3516,48566.0
2022-02-25 11:05:00,25.38,25.39,25.35,25.38,42084.0,23.3424,23.3516,23.3148,23.3424,42084.0
2022-02-25 11:10:00,25.36,25.41,25.36,25.38,132746.0,23.324,23.37,23.324,23.3424,132746.0
2022-02-25 11:15:00,25.38,25.43,25.36,25.43,63664.0,23.3424,23.3884,23.324,23.3884,63664.0
2022-02-25 11:20:00,25.43,25.47,25.41,25.45,36010.0,23.3884,23.4252,23.37,23.4068,36010.0
2022-02-25 11:25:00,25.45,25.49,25.44,25.48,37142.0,23.4068,23.4436,23.3976,23.4344,37142.0
2022-02-25 11:30:00,25.47,25.48,25.44,25.48,29836.0,23.4252,23.4344,23.3976,23.4344,29836.0
2022-02-25 11:35:00,25.48,25.49,25.43,25.45,28416.0,23.4344,23.4436,23.3884,23.4068,28416.0
2022-02-25 11:40:00,25.46,25.47,25.42,25.42,37040.0,23.416,23.4252,23.3792,23.3792,37040.0
2022-02-25 11:45:00,25.43,25.47,25.43,25.46,36296.0,23.3884,23.4252,23.3884,23.416,36296.0
2022-02-25 11:50:00,25.46,25.5,25.44,25.49,28732.0,23.416,23.4528,23.3976,23.4436,28732.0
2022-02-25 11:55:00,25.5,25.52,25.49,25.5,29626.0,23.4528,23.4712,23.4436,23.4528,29626.0
2022-02-25 12:00:00,25.5,25.52,25.49,25.5,28134.0,23.4528,23.4712,23.4436,23.4528,28134.0
2022-02-25 12:05:00,25.5,25.51,25.48,25.48,18300.0,23.4528,23.462,23.4344,23.4344,18300.0
2022-02-25 12:10:00,25.48,25.53,25.48,25.49,26950.0,23.4344,23.4804,23.4344,23.4436,26950.0
2022-02-25 12:15:00,25.49,25.52,25.49,25.5,21318.0,23.4436,23.4712,23.4436,23.4528,21318.0
2022-02-25 12:20:00,25.5,25.5,25.46,25.48,38312.0,23.4528,23.4528,23.416,23.4344,38312.0
2022-02-25 12:25:00,25.47,25.52,25.47,25.52,27828.0,23.4252,23.4712,23.4252,23.4712,27828.0
2022-02-25 12:30:00,25.52,25.57,25.52,25.56,28824.0,23.4712,23.5171,23.4712,23.5079,28824.0
2022-02-25 12:35:00,25.56,25.58,25.54,25.56,29774.0,23.5079,23.5263,23.4895,23.5079,29774.0
2022-02-25 12:40:00,25.57,25.59,25.54,25.56,29876.0,23.5171,23.5355,23.4895,23.5079,29876.0
2022-02-25 12:45:00,25.56,25.56,25.54,25.54,29106.0,23.5079,23.5079,23.4895,23.4895,29106.0
2022-02-25 12:50:00,25.54,25.54,25.49,25.5,44410.0,23.4895,23.4895,23.4436,23.4528,44410.0
2022-02-25 12:55:00,25.5,25.5,25.46,25.5,52896.0,23.4528,23.4528,23.416,23.4528,52896.0
2022-02-25 13:00:00,25.5,25.54,25.47,25.5,44872.0,23.4528,23.4895,23.4252,23.4528,44872.0
2022-02-25 13:05:00,25.5,25.51,25.49,25.5,24834.0,23.4528,23.462,23.4436,23.4528,24834.0
2022-02-25 13:10:00,25.5,25.51,25.46,25.5,31324.0,23.4528,23.462,23.416,23.4528,31324.0
2022-02-25 13:15:00,25.5,25.52,25.48,25.5,35732.0,23.4528,23.4712,23.4344,23.4528,35732.0
2022-02-25 13:20:00,25.5,25.52,25.49,25.5,20294.0,23.4528,23.4712,23.4436,23.4528,20294.0
2022-02-25 13:25:00,25.51,25.58,25.51,25.58,95002.0,23.462,23.5263,23.462,23.5263,95002.0
2022-02-25 13:30:00,25.59,25.62,25.59,25.62,19576.0,23.5355,23.5631,23.5355,23.5631,19576.0
2022-02-25 13:35:00,25.61,25.61,25.57,25.6,33102.0,23.5539,23.5539,23.5171,23.5447,33102.0
2022-02-25 13:40:00,25.61,25.65,25.61,25.64,20582.0,23.5539,23.5907,23.5539,23.5815,20582.0
2022-02-25 13:45:00,25.64,25.66,25.62,25.65,19208.0,23.5815,23.5999,23.5631,23.5907,19208.0
2022-02-25 13:50:00,25.65,25.67,25.64,25.64,11060.0,23.5907,23.6091,23.5815,23.5815,11060.0
2022-02-25 13:55:00,25.63,25.63,25.57,25.59,25982.0,23.5723,23.5723,23.5171,23.5355,25982.0
2022-02-25 14:00:00,25.58,25.62,25.54,25.61,25576.0,23.5263,23.5631,23.4895,23.5539,25576.0
2022-02-25 14:05:00,25.61,25.61,25.56,25.57,15636.0,23.5539,23.5539,23.5079,23.5171,15636.0
2022-02-25 14:10:00,25.57,25.58,25.54,25.55,31086.0,23.5171,23.5263,23.4895,23.4987,31086.0
2022-02-25 14:15:00,25.56,25.57,25.53,25.53,21940.0,23.5079,23.5171,23.4804,23.4804,21940.0
2022-02-25 14:20:00,25.53,25.6,25.53,25.6,27150.0,23.4804,23.5447,23.4804,23.5447,27150.0
2022-02-25 14:25:00,25.59,25.61,25.57,25.58,20054.0,23.5355,23.5539,23.5171,23.5263,20054.0
2022-02-25 14:30:00,25.58,25.62,25.52,25.52,27506.0,23.5263,23.5631,23.4712,23.4712,27506.0
2022-02-25 14:35:00,25.53,25.57,25.53,25.54,33048.0,23.4804,23.5171,23.4804,23.4895,33048.0
2022-02-25 14:40:00,25.53,25.56,25.5,25.55,28758.0,23.4804,23.5079,23.4528,23.4987,28758.0
2022-02-25 14:45:00,25.54,25.56,25.52,25.53,42634.0,23.4895,23.5079,23.4712,23.4804,42634.0
2022-02-25 14:50:00,25.51,25.52,25.46,25.48,27718.0,23.462,23.4712,23.416,23.4344,27718.0
2022-02-25 14:55:00,25.49,25.55,25.49,25.52,28022.0,23.4436,23.4987,23.4436,23.4712,28022.0
2022-02-25 15:00:00,25.51,25.51,25.45,25.47,27322.0,23.462,23.462,23.4068,23.4252,27322.0
2022-02-25 15:05:00,25.48,25.5,25.47,25.5,43046.0,23.4344,23.4528,23.4252,23.4528,43046.0
2022-02-25 15:10:00,25.49,25.5,25.47,25.49,21294.0,23.4436,23.4528,23.4252,23.4436,21294.0
2022-02-25 15:15:00,25.5,25.56,25.49,25.55,32058.0,23.4528,23.5079,23.4436,23.4987,32058.0
2022-02-25 15:20:00,25.55,25.61,25.55,25.61,50100.0,23.4987,23.5539,23.4987,23.5539,50100.0
2022-02-25 15:25:00,25.6,25.6,25.56,25.56,39628.0,23.5447,23.5447,23.5079,23.5079,39628.0
2022-02-25 15:30:00,25.56,25.6,25.54,25.54,62988.0,23.5079,23.5447,23.4895,23.4895,62988.0
2022-02-25 15:35:00,25.53,25.55,25.49,25.54,62078.0,23.4804,23.4987,23.4436,23.4895,62078.0
2022-02-25 15:40:00,25.54,25.6,25.53,25.57,82402.0,23.4895,23.5447,23.4804,23.5171,82402.0
2022-02-25 15:45:00,25.56,25.61,25.55,25.57,99156.0,23.5079,23.5539,23.4987,23.5171,99156.0
2022-02-25 15:50:00,25.57,25.66,25.57,25.63,189670.0,23.5171,23.5999,23.5171,23.5723,189670.0
2022-02-25 15:55:00,25.62,25.64,25.6,25.64,327772.0,23.5631,23.5815,23.5447,23.5815,327772.0
2022-02-28 09:30:00,25.49,25.53,25.38,25.44,203606.0,23.4436,23.4804,23.3424,23.3976,203606.0
2022-02-28 09:35:00,25.44,25.53,25.43,25.49,49370.0,23.3976,23.4804,23.3884,23.4436,49370.0
2022-02-28 09:40:00,25.42,25.54,25.4,25.52,83628.0,23.3792,23.4895,23.3608,23.4712,83628.0
2022-02-28 09:45:00,25.53,25.61,25.52,25.61,28484.0,23.4804,23.5539,23.4712,23.5539,28484.0
2022-02-28 09:50:00,25.6,25.62,25.55,25.56,54798.0,23.5447,23.5631,23.4987,23.5079,54798.0
2022-02-28 09:55:00,25.55,25.58,25.5,25.56,75518.0,23.4987,23.5263,23.4528,23.5079,75518.0
2022-02-28 10:00:00,25.57,25.59,25.49,25.5,34104.0,23.5171,23.5355,23.4436,23.4528,34104.0
2022-02-28 10:05:00,25.5,25.5,25.43,25.46,48832.0,23.4528,23.4528,23.3884,23.416,48832.0
2022-02-28 10:10:00,25.48,25.49,25.42,25.42,38414.0,23.4344,23.4436,23.3792,23.3792,38414.0
2022-02-28 10:15:00,25.42,25.43,25.38,25.41,41050.0,23.3792,23.3884,23.3424,23.37,41050.0
2022-02-28 10:20:00,25.42,25.46,25.4,25.44,34592.0,23.3792,23.416,23.3608,23.3976,34592.0
2022-02-28 10:25:00,25.44,25.48,25.42,25.45,39396.0,23.3976,23.4344,23.3792,23.4068,39396.0
2022-02-28 10:30:00,25.45,25.52,25.44,25.48,40674.0,23.4068,23.4712,23.3976,23.4344,40674.0
2022-02-28 10:35:00,25.49,25.57,25.48,25.56,31220.0,23.4436,23.5171,23.4344,23.5079,31220.0
2022-02-28 10:40:00,25.56,25.61,25.55,25.6,35556.0,23.5079,23.5539,23.4987,23.5447,35556.0
2022-02-28 10:45:00,25.6,25.64,25.6,25.61,23372.0,23.5447,23.5815,23.5447,23.5539,23372.0
2022-02-28 10:50:00,25.6,25.63,25.58,25.61,24260.0,23.5447,23.5723,23.5263,23.5539,24260.0
2022-02-28 10:55:00,25.61,25.64,25.6,25.64,40810.0,23.5539,23.5815,23.5447,23.5815,40810.0
2022-02-28 11:00:00,25.64,25.69,25.62,25.68,38680.0,23.5815,23.6275,23.5631,23.6183,38680.0
2022-02-28 11:05:00,25.68,25.68,25.63,25.66,31662.0,23.6183,23.6183,23.5723,23.5999,31662.0
2022-02-28 11:10:00,25.66,25.72,25.65,25.68,17652.0,23.5999,23.6551,23.5907,23.6183,17652.0
2022-02-28 11:15:00,25.68,25.74,25.68,25.71,25670.0,23.6183,23.6735,23.6183,23.6459,25670.0
2022-02-28 11:20:00,25.7,25.75,25.7,25.74,23582.0,23.6367,23.6827,23.6367,23.6735,23582.0
2022-02-28 11:25:00,25.74,25.77,25.71,25.75,37182.0,23.6735,23.7011,23.6459,23.6827,37182.0
2022-02-28 11:30:00,25.75,25.8,25.74,25.77,34316.0,23.6827,23.7287,23.6735,23.7011,34316.0
2022-02-28 11:35:00,25.77,25.78,25.72,25.73,46182.0,23.7011,23.7103,23.6551,23.6643,46182.0
2022-02-28 11:40:00,25.73,25.74,25.68,25.73,23308.0,23.6643,23.6735,23.6183,23.6643,23308.0
2022-02-28 11:45:00,25.73,25.73,25.68,25.71,42790.0,23.6643,23.6643,23.6183,23.6459,42790.0
2022-02-28 11:50:00,25.72,25.72,25.68,25.7,24128.0,23.6551,23.6551,23.6183,23.6367,24128.0
2022-02-28 11:55:00,25.7,25.74,25.7,25.73,21958.0,23.6367,23.6735,23.6367,23.6643,21958.0
2022-02-28 12:00:00,25.74,25.78,25.74,25.77,28734.0,23.6735,23.7103,23.6735,23.7011,28734.0
2022-02-28 12:05:00,25.78,25.79,25.66,25.67,70024.0,23.7103,23.7195,23.5999,23.6091,70024.0
2022-02-28 12:10:00,25.66,25.66,25.61,25.64,44104.0,23.5999,23.5999,23.5539,23.5815,44104.0
2022-02-28 12:15:00,25.63,25.63,25.58,25.6,46326.0,23.5723,23.5723,23.5263,23.5447,46326.0
2022-02-28 12:20:00,25.59,25.59,25.52,25.55,33522.0,23.5355,23.5355,23.4712,23.4987,33522.0
2022-02-28 12:25:00,25.55,25.61,25.55,25.61,20470.0,23.4987,23.5539,23.4987,23.5539,20470.0
2022-02-28 12:30:00,25.61,25.64,25.6,25.62,23254.0,23.5539,23.5815,23.5447,23.5631,23254.0
2022-02-28 12:35:00,25.62,25.66,25.6,25.62,28682.0,23.5631,23.5999,23.5447,23.5631,28682.0
2022-02-28 12:40:00,25.63,25.63,25.59,25.6,17698.0,23.5723,23.5723,23.5355,23.5447,17698.0
2022-02-28 12:45:00,25.6,25.61,25.58,25.61,25676.0,23.5447,23.5539,23.5263,23.5539,25676.0
2022-02-28 12:50:00,25.61,25.63,25.55,25.58,28746.0,23.5539,23.5723,23.4987,23.5263,28746.0
2022-02-28 12:55:00,25.58,25.62,25.56,25.61,18952.0,23.5263,23.5631,23.5079,23.5539,18952.0
2022-02-28 13:00:00,25.61,25.65,25.6,25.63,23362.0,23.5539,23.5907,23.5447,23.5723,23362.0
2022-02-28 13:05:00,25.63,25.69,25.63,25.68,23046.0,23.5723,23.6275,23.5723,23.6183,23046.0
2022-02-28 13:10:00,25.67,25.72,25.66,25.7,33620.0,23.6091,23.6551,23.5999,23.6367,33620.0
2022-02-28 13:15:00,25.7,25.71,25.62,25.63,54042.0,23.6367,23.6459,23.5631,23.5723,54042.0
2022-02-28 13:20:00,25.62,25.62,25.58,25.58,34684.0,23.5631,23.5631,23.5263,23.5263,34684.0
2022-02-28 13:25:00,25.58,25.63,25.57,25.61,58774.0,23.5263,23.5723,23.5171,23.5539,58774.0
2022-02-28 13:30:00,25.61,25.64,25.57,25.59,29404.0,23.5539,23.5815,23.5171,23.5355,29404.0
2022-02-28 13:35:00,25.59,25.61,25.57,25.61,18402.0,23.5355,23.5539,23.5171,23.5539,18402.0
2022-02-28 13:40:00,25.61,25.66,25.61,25.61,30130.0,23.5539,23.5999,23.5539,23.5539,30130.0
2022-02-28 13:45:00,25.61,25.65,25.6,25.65,20138.0,23.5539,23.5907,23.5447,23.5907,20138.0
2022-02-28 13:50:00,25.65,25.7,25.65,25.68,19246.0,23.5907,23.6367,23.5907,23.6183,19246.0
2022-02-28 13:55:00,25.68,25.69,25.64,25.65,13402.0,23.6183,23.6275,23.5815,23.5907,13402.0
2022-02-28 14:00:00,25.65,25.65,25.54,25.55,41176.0,23.5907,23.5907,23.4895,23.4987,41176.0
2022-02-28 14:05:00,25.54,25.55,25.45,25.46,32930.0,23.4895,23.4987,23.4068,23.416,32930.0
2022-02-28 14:10:00,25.47,25.47,25.43,25.46,28084.0,23.4252,23.4252,23.3884,23.416,28084.0
2022-02-28 14:15:00,25.45,25.48,25.43,25.47,26542.0,23.4068,23.4344,23.3884,23.4252,26542.0
2022-02-28 14:20:00,25.47,25.47,25.41,25.42,29232.0,23.4252,23.4252,23.37,23.3792,29232.0
2022-02-28 14:25:00,25.42,25.46,25.42,25.43,20430.0,23.3792,23.416,23.3792,23.3884,20430.0
2022-02-28 14:30:00,25.43,25.46,25.42,25.43,32840.0,23.3884,23.416,23.3792,23.3884,32840.0
2022-02-28 14:35:00,25.43,25.48,25.41,25.42,20656.0,23.3884,23.4344,23.37,23.3792,20656.0
2022-02-28 14:40:00,25.43,25.52,25.42,25.5,30672.0,23.3884,23.4712,23.3792,23.4528,30672.0
2022-02-28 14:45:00,25.5,25.52,25.45,25.47,21820.0,23.4528,23.4712,23.4068,23.4252,21820.0
2022-02-28 14:50:00,25.47,25.48,25.44,25.45,58006.0,23.4252,23.4344,23.3976,23.4068,58006.0
2022-02-28 14:55:00,25.44,25.5,25.44,25.48,38212.0,23.3976,23.4528,23.3976,23.4344,38212.0
2022-02-28 15:00:00,25.48,25.49,25.43,25.43,28264.0,23.4344,23.4436,23.3884,23.3884,28264.0
2022-02-28 15:05:00,25.43,25.45,25.39,25.44,59558.0,23.3884,23.4068,23.3516,23.3976,59558.0
2022-02-28 15:10:00,25.43,25.45,25.4,25.42,35134.0,23.3884,23.4068,23.3608,23.3792,35134.0
2022-02-28 15:15:00,25.42,25.46,25.4,25.45,29332.0,23.3792,23.416,23.3608,23.4068,29332.0
2022-02-28 15:20:00,25.45,25.53,25.45,25.52,27502.0,23.4068,23.4804,23.4068,23.4712,27502.0
2022-02-28 15:25:00,25.51,25.53,25.48,25.48,44042.0,23.462,23.4804,23.4344,23.4344,44042.0
2022-02-28 15:30:00,25.48,25.48,25.41,25.42,54234.0,23.4344,23.4344,23.37,23.3792,54234.0
2022-02-28 15:35:00,25.41,25.43,25.39,25.41,54160.0,23.37,23.3884,23.3516,23.37,54160.0
2022-02-28 15:40:00,25.43,25.53,25.43,25.52,55026.0,23.3884,23.4804,23.3884,23.4712,55026.0
2022-02-28 15:45:00,25.52,25.61,25.52,25.59,98918.0,23.4712,23.5539,23.4712,23.5355,98918.0
2022-02-28 15:50:00,25.6,25.74,25.6,25.73,289136.0,23.5447,23.6735,23.5447,23.6643,289136.0
2022-02-28 15:55:00,25.72,25.75,25.68,25.74,504042.0,23.6551,23.6827,23.6183,23.6735,504042.0
2022-03-01 09:30:00,25.72,25.75,25.63,25.74,172564.0,23.6551,23.6827,23.5723,23.6735,172564.0
2022-03-01 09:35:00,25.75,25.86,25.67,25.84,85858.0,23.6827,23.7839,23.6091,23.7655,85858.0
2022-03-01 09:40:00,25.85,25.85,25.69,25.75,63324.0,23.7747,23.7747,23.6275,23.6827,63324.0
2022-03-01 09:45:00,25.77,25.85,25.71,25.82,185808.0,23.7011,23.7747,23.6459,23.7471,185808.0
2022-03-01 09:50:00,25.82,25.85,25.63,25.7,343720.0,23.7471,23.7747,23.5723,23.6367,343720.0
2022-03-01 09:55:00,25.71,25.76,25.68,25.69,227782.0,23.6459,23.6919,23.6183,23.6275,227782.0
2022-03-01 10:00:00,25.7,25.82,25.7,25.82,206780.0,23.6367,23.7471,23.6367,23.7471,206780.0
2022-03-01 10:05:00,25.82,25.93,25.82,25.82,148608.0,23.7471,23.8482,23.7471,23.7471,148608.0
2022-03-01 10:10:00,25.81,25.83,25.75,25.81,133090.0,23.7379,23.7563,23.6827,23.7379,133090.0
2022-03-01 10:15:00,25.8,25.88,25.8,25.86,46472.0,23.7287,23.8023,23.7287,23.7839,46472.0
2022-03-01 10:20:00,25.86,25.88,25.75,25.75,43606.0,23.7839,23.8023,23.6827,23.6827,43606.0
2022-03-01 10:25:00,25.75,25.79,25.74,25.79,48556.0,23.6827,23.7195,23.6735,23.7195,48556.0
2022-03-01 10:30:00,25.79,25.79,25.67,25.67,48510.0,23.7195,23.7195,23.6091,23.6091,48510.0
2022-03-01 10:35:00,25.68,25.71,25.64,25.64,66450.0,23.6183,23.6459,23.5815,23.5815,66450.0
2022-03-01 10:40:00,25.64,25.65,25.59,25.59,42060.0,23.5815,23.5907,23.5355,23.5355,42060.0
2022-03-01 10:45:00,25.58,25.62,25.56,25.61,38568.0,23.5263,23.5631,23.5079,23.5539,38568.0
2022-03-01 10:50:00,25.61,25.64,25.61,25.63,47296.0,23.5539,23.5815,23.5539,23.5723,47296.0
2022-03-01 10:55:00,25.61,25.63,25.59,25.61,95932.0,23.5539,23.5723,23.5355,23.5539,95932.0
2022-03-01 11:00:00,25.61,25.81,25.61,25.81,45640.0,23.5539,23.7379,23.5539,23.7379,45640.0
2022-03-01 11:05:00,25.82,25.82,25.75,25.78,169120.0,23.7471,23.7471,23.6827,23.7103,169120.0
2022-03-01 11:10:00,25.79,25.84,25.78,25.82,59446.0,23.7195,23.7655,23.7103,23.7471,59446.0
2022-03-01 11:15:00,25.82,25.83,25.78,25.8,68336.0,23.7471,23.7563,23.7103,23.7287,68336.0
2022-03-01 11:20:00,25.79,25.88,25.78,25.88,47960.0,23.7195,23.8023,23.7103,23.8023,47960.0
2022-03-01 11:25:00,25.88,25.88,25.83,25.86,59442.0,23.8023,23.8023,23.7563,23.7839,59442.0
2022-03-01 11:30:00,25.86,25.86,25.77,25.79,58178.0,23.7839,23.7839,23.7011,23.7195,58178.0
2022-03-01 11:35:00,25.79,25.8,25.72,25.73,32496.0,23.7195,23.7287,23.6551,23.6643,32496.0
2022-03-01 11:40:00,25.74,25.77,25.73,25.75,64142.0,23.6735,23.7011,23.6643,23.6827,64142.0
2022-03-01 11:45:00,25.75,25.75,25.66,25.68,89034.0,23.6827,23.6827,23.5999,23.6183,89034.0
2022-03-01 11:50:00,25.68,25.74,25.67,25.72,87800.0,23.6183,23.6735,23.6091,23.6551,87800.0
2022-03-01 11:55:00,25.71,25.73,25.68,25.7,49010.0,23.6459,23.6643,23.6183,23.6367,49010.0
2022-03-01 12:00:00,25.69,25.7,25.65,25.68,101344.0,23.6275,23.6367,23.5907,23.6183,101344.0
2022-03-01 12:05:00,25.68,25.74,25.68,25.71,119494.0,23.6183,23.6735,23.6183,23.6459,119494.0
2022-03-01 12:10:00,25.71,25.75,25.68,25.74,61778.0,23.6459,23.6827,23.6183,23.6735,61778.0
2022-03-01 12:15:00,25.75,25.78,25.73,25.74,45632.0,23.6827,23.7103,23.6643,23.6735,45632.0
2022-03-01 12:20:00,25.75,25.75,25.7,25.71,46820.0,23.6827,23.6827,23.6367,23.6459,46820.0
2022-03-01 12:25:00,25.71,25.72,25.69,25.71,20134.0,23.6459,23.6551,23.6275,23.6459,20134.0
2022-03-01 12:30:00,25.71,25.75,25.7,25.72,41202.0,23.6459,23.6827,23.6367,23.6551,41202.0
2022-03-01 12:35:00,25.72,25.74,25.7,25.72,26582.0,23.6551,23.6735,23.6367,23.6551,26582.0
2022-03-01 12:40:00,25.73,25.8,25.73,25.8,222010.0,23.6643,23.7287,23.6643,23.7287,222010.0
2022-03-01 12:45:00,25.8,25.82,25.75,25.81,41854.0,23.7287,23.7471,23.6827,23.7379,41854.0
2022-03-01 12:50:00,25.81,25.86,25.81,25.82,57082.0,23.7379,23.7839,23.7379,23.7471,57082.0
2022-03-01 12:55:00,25.82,25.85,25.8,25.84,37832.0,23.7471,23.7747,23.7287,23.7655,37832.0
2022-03-01 13:00:00,25.82,25.86,25.8,25.85,60126.0,23.7471,23.7839,23.7287,23.7747,60126.0
2022-03-01 13:05:00,25.85,25.85,25.8,25.84,58814.0,23.7747,23.7747,23.7287,23.7655,58814.0
2022-03-01 13:10:00,25.85,25.85,25.76,25.79,47034.0,23.7747,23.7747,23.6919,23.7195,47034.0
2022-03-01 13:15:00,25.8,25.8,25.76,25.77,45440.0,23.7287,23.7287,23.6919,23.7011,45440.0
2022-03-01 13:20:00,25.77,25.78,25.75,25.75,44416.0,23.7011,23.7103,23.6827,23.6827,44416.0
2022-03-01 13:25:00,25.75,25.75,25.7,25.71,55756.0,23.6827,23.6827,23.6367,23.6459,55756.0
2022-03-01 13:30:00,25.71,25.75,25.7,25.73,55360.0,23.6459,23.6827,23.6367,23.6643,55360.0
2022-03-01 13:35:00,25.73,25.79,25.71,25.78,45922.0,23.6643,23.7195,23.6459,23.7103,45922.0
2022-03-01 13:40:00,25.79,25.79,25.75,25.78,40992.0,23.7195,23.7195,23.6827,23.7103,40992.0
2022-03-01 13:45:00,25.78,25.81,25.76,25.77,38560.0,23.7103,23.7379,23.6919,23.7011,38560.0
2022-03-01 13:50:00,25.78,25.79,25.75,25.79,30916.0,23.7103,23.7195,23.6827,23.7195,30916.0
2022-03-01 13:55:00,25.79,25.8,25.76,25.78,57158.0,23.7195,23.7287,23.6919,23.7103,57158.0
2022-03-01 14:00:00,25.79,25.79,25.72,25.75,62876.0,23.7195,23.7195,23.6551,23.6827,62876.0
2022-03-01 14:05:00,25.75,25.77,25.72,25.72,35182.0,23.6827,23.7011,23.6551,23.6551,35182.0
2022-03-01 14:10:00,25.72,25.73,25.68,25.72,65880.0,23.6551,23.6643,23.6183,23.6551,65880.0
2022-03-01 14:15:00,25.72,25.77,25.68,25.74,63494.0,23.6551,23.7011,23.6183,23.6735,63494.0
2022-03-01 14:20:00,25.74,25.84,25.74,25.84,32418.0,23.6735,23.7655,23.6735,23.7655,32418.0
2022-03-01 14:25:00,25.84,25.89,25.83,25.86,42158.0,23.7655,23.8114,23.7563,23.7839,42158.0
2022-03-01 14:30:00,25.86,25.88,25.84,25.86,31996.0,23.7839,23.8023,23.7655,23.7839,31996.0
2022-03-01 14:35:00,25.87,25.94,25.87,25.93,35506.0,23.7931,23.8574,23.7931,23.8482,35506.0
2022-03-01 14:40:00,25.93,26.0,25.93,25.98,125822.0,23.8482,23.9126,23.8482,23.8942,125822.0
2022-03-01 14:45:00,25.98,26.03,25.91,25.92,87124.0,23.8942,23.9402,23.8298,23.839,87124.0
2022-03-01 14:50:00,25.92,25.92,25.84,25.84,48804.0,23.839,23.839,23.7655,23.7655,48804.0
2022-03-01 14:55:00,25.85,25.86,25.82,25.85,41194.0,23.7747,23.7839,23.7471,23.7747,41194.0
2022-03-01 15:00:00,25.85,25.96,25.83,25.96,49492.0,23.7747,23.8758,23.7563,23.8758,49492.0
2022-03-01 15:05:00,25.96,26.0,25.95,25.98,73540.0,23.8758,23.9126,23.8666,23.8942,73540.0
2022-03-01 15:10:00,25.99,25.99,25.91,25.93,57828.0,23.9034,23.9034,23.8298,23.8482,57828.0
2022-03-01 15:15:00,25.93,25.93,25.86,25.86,60304.0,23.8482,23.8482,23.7839,23.7839,60304.0
2022-03-01 15:20:00,25.86,25.88,25.83,25.86,40870.0,23.7839,23.8023,23.7563,23.7839,40870.0
2022-03-01 15:25:00,25.85,25.87,25.81,25.81,80034.0,23.7747,23.7931,23.7379,23.7379,80034.0
2022-03-01 15:30:00,25.81,25.84,25.77,25.84,78708.0,23.7379,23.7655,23.7011,23.7655,78708.0
2022-03-01 15:35:00,25.83,25.86,25.81,25.84,70162.0,23.7563,23.7839,23.7379,23.7655,70162.0
2022-03-01 15:40:00,25.84,25.88,25.8,25.81,72394.0,23.7655,23.8023,23.7287,23.7379,72394.0
2022-03-01 15:45:00,25.81,25.82,25.74,25.74,130882.0,23.7379,23.7471,23.6735,23.6735,130882.0
2022-03-01 15:50:00,25.74,25.77,25.67,25.75,279264.0,23.6735,23.7011,23.6091,23.6827,279264.0
2022-03-01 15:55:00,25.75,25.81,25.72,25.78,510588.0,23.6827,23.7379,23.6551,23.7103,510588.0
2022-03-02 09:30:00,25.95,26.0,25.86,25.93,215840.0,23.8666,23.9126,23.7839,23.8482,215840.0
2022-03-02 09:35:00,25.93,25.98,25.91,25.94,36364.0,23.8482,23.8942,23.8298,23.8574,36364.0
2022-03-02 09:40:00,25.96,26.11,25.95,26.09,50364.0,23.8758,24.0138,23.8666,23.9954,50364.0
2022-03-02 09:45:00,26.09,26.11,26.04,26.08,44972.0,23.9954,24.0138,23.9494,23.9862,44972.0
2022-03-02 09:50:00,26.09,26.09,26.0,26.0,17034.0,23.9954,23.9954,23.9126,23.9126,17034.0
2022-03-02 09:55:00,26.02,26.03,25.98,26.01,35432.0,23.931,23.9402,23.8942,23.9218,35432.0
2022-03-02 10:00:00,26.02,26.06,26.0,26.06,29974.0,23.931,23.9678,23.9126,23.9678,29974.0
2022-03-02 10:05:00,26.06,26.07,26.0,26.01,115274.0,23.9678,23.977,23.9126,23.9218,115274.0
2022-03-02 10:10:00,26.02,26.11,26.0,26.07,49706.0,23.931,24.0138,23.9126,23.977,49706.0
2022-03-02 10:15:00,26.05,26.08,26.03,26.08,31134.0,23.9586,23.9862,23.9402,23.9862,31134.0
2022-03-02 10:20:00,26.08,26.15,26.08,26.11,34140.0,23.9862,24.0506,23.9862,24.0138,34140.0
2022-03-02 10:25:00,26.12,26.32,26.09,26.26,87254.0,24.023,24.2069,23.9954,24.1517,87254.0
2022-03-02 10:30:00,26.27,26.28,26.12,26.15,102540.0,24.1609,24.1701,24.023,24.0506,102540.0
2022-03-02 10:35:00,26.16,26.23,26.15,26.18,22678.0,24.0598,24.1242,24.0506,24.0782,22678.0
2022-03-02 10:40:00,26.21,26.25,26.19,26.22,32098.0,24.1058,24.1425,24.0874,24.115,32098.0
2022-03-02 10:45:00,26.23,26.27,26.2,26.25,23650.0,24.1242,24.1609,24.0966,24.1425,23650.0
2022-03-02 10:50:00,26.26,26.27,26.2,26.21,19920.0,24.1517,24.1609,24.0966,24.1058,19920.0
2022-03-02 10:55:00,26.22,26.27,26.21,26.25,25630.0,24.115,24.1609,24.1058,24.1425,25630.0
2022-03-02 11:00:00,26.25,26.35,26.22,26.32,44886.0,24.1425,24.2345,24.115,24.2069,44886.0
2022-03-02 11:05:00,26.34,26.36,26.29,26.35,80194.0,24.2253,24.2437,24.1793,24.2345,80194.0
2022-03-02 11:10:00,26.35,26.38,26.32,26.35,56274.0,24.2345,24.2621,24.2069,24.2345,56274.0
2022-03-02 11:15:00,26.36,26.36,26.31,26.31,40134.0,24.2437,24.2437,24.1977,24.1977,40134.0
2022-03-02 11:20:00,26.32,26.35,26.3,26.34,15064.0,24.2069,24.2345,24.1885,24.2253,15064.0
2022-03-02 11:25:00,26.35,26.4,26.35,26.36,42856.0,24.2345,24.2805,24.2345,24.2437,42856.0
2022-03-02 11:30:00,26.35,26.43,26.35,26.41,44852.0,24.2345,24.3081,24.2345,24.2897,44852.0
2022-03-02 11:35:00,26.4,26.41,26.32,26.36,24764.0,24.2805,24.2897,24.2069,24.2437,24764.0
2022-03-02 11:40:00,26.36,26.38,26.3,26.31,35584.0,24.2437,24.2621,24.1885,24.1977,35584.0
2022-03-02 11:45:00,26.31,26.36,26.31,26.32,18706.0,24.1977,24.2437,24.1977,24.2069,18706.0
2022-03-02 11:50:00,26.31,26.35,26.31,26.32,27420.0,24.1977,24.2345,24.1977,24.2069,27420.0
2022-03-02 11:55:00,26.32,26.37,26.32,26.36,14572.0,24.2069,24.2529,24.2069,24.2437,14572.0
2022-03-02 12:00:00,26.35,26.39,26.34,26.38,9208.0,24.2345,24.2713,24.2253,24.2621,9208.0
2022-03-02 12:05:00,26.36,26.39,26.34,26.39,20054.0,24.2437,24.2713,24.2253,24.2713,20054.0
2022-03-02 12:10:00,26.39,26.42,26.36,26.36,58480.0,24.2713,24.2989,24.2437,24.2437,58480.0
2022-03-02 12:15:00,26.36,26.36,26.34,26.34,19858.0,24.2437,24.2437,24.2253,24.2253,19858.0
2022-03-02 12:20:00,26.34,26.34,26.28,26.3,44890.0,24.2253,24.2253,24.1701,24.1885,44890.0
2022-03-02 12:25:00,26.3,26.32,26.27,26.31,19180.0,24.1885,24.2069,24.1609,24.1977,19180.0
2022-03-02 12:30:00,26.3,26.33,26.3,26.33,19628.0,24.1885,24.2161,24.1885,24.2161,19628.0
2022-03-02 12:35:00,26.32,26.36,26.31,26.34,26460.0,24.2069,24.2437,24.1977,24.2253,26460.0
2022-03-02 12:40:00,26.34,26.35,26.32,26.33,36606.0,24.2253,24.2345,24.2069,24.2161,36606.0
2022-03-02 12:45:00,26.33,26.37,26.32,26.36,37330.0,24.2161,24.2529,24.2069,24.2437,37330.0
2022-03-02 12:50:00,26.36,26.37,26.32,26.36,24994.0,24.2437,24.2529,24.2069,24.2437,24994.0
2022-03-02 12:55:00,26.36,26.36,26.33,26.35,26096.0,24.2437,24.2437,24.2161,24.2345,26096.0
2022-03-02 13:00:00,26.36,26.39,26.35,26.38,31892.0,24.2437,24.2713,24.2345,24.2621,31892.0
2022-03-02 13:05:00,26.38,26.39,26.36,26.39,30368.0,24.2621,24.2713,24.2437,24.2713,30368.0
2022-03-02 13:10:00,26.38,26.4,26.35,26.36,40286.0,24.2621,24.2805,24.2345,24.2437,40286.0
2022-03-02 13:15:00,26.36,26.38,26.33,26.36,29532.0,24.2437,24.2621,24.2161,24.2437,29532.0
2022-03-02 13:20:00,26.36,26.4,26.36,26.38,24816.0,24.2437,24.2805,24.2437,24.2621,24816.0
2022-03-02 13:25:00,26.37,26.42,26.37,26.4,44992.0,24.2529,24.2989,24.2529,24.2805,44992.0
2022-03-02 13:30:00,26.41,26.46,26.41,26.45,25006.0,24.2897,24.3357,24.2897,24.3265,25006.0
2022-03-02 13:35:00,26.45,26.45,26.43,26.43,35196.0,24.3265,24.3265,24.3081,24.3081,35196.0
2022-03-02 13:40:00,26.43,26.43,26.36,26.39,45606.0,24.3081,24.3081,24.2437,24.2713,45606.0
2022-03-02 13:45:00,26.39,26.4,26.37,26.38,24014.0,24.2713,24.2805,24.2529,24.2621,24014.0
2022-03-02 13:50:00,26.38,26.4,26.38,26.4,13892.0,24.2621,24.2805,24.2621,24.2805,13892.0
2022-03-02 13:55:00,26.39,26.42,26.36,26.37,39764.0,24.2713,24.2989,24.2437,24.2529,39764.0
2022-03-02 14:00:00,26.38,26.39,26.35,26.37,17056.0,24.2621,24.2713,24.2345,24.2529,17056.0
2022-03-02 14:05:00,26.37,26.4,26.36,26.37,25788.0,24.2529,24.2805,24.2437,24.2529,25788.0
2022-03-02 14:10:00,26.36,26.41,26.36,26.39,43938.0,24.2437,24.2897,24.2437,24.2713,43938.0
2022-03-02 14:15:00,26.39,26.41,26.38,26.4,39520.0,24.2713,24.2897,24.2621,24.2805,39520.0
2022-03-02 14:20:00,26.4,26.43,26.38,26.4,72586.0,24.2805,24.3081,24.2621,24.2805,72586.0
2022-03-02 14:25:00,26.4,26.4,26.35,26.38,79540.0,24.2805,24.2805,24.2345,24.2621,79540.0
2022-03-02 14:30:00,26.38,26.38,26.34,26.36,30400.0,24.2621,24.2621,24.2253,24.2437,30400.0
2022-03-02 14:35:00,26.36,26.38,26.35,26.36,22802.0,24.2437,24.2621,24.2345,24.2437,22802.0
2022-03-02 14:40:00,26.36,26.41,26.36,26.39,19408.0,24.2437,24.2897,24.2437,24.2713,19408.0
2022-03-02 14:45:00,26.38,26.38,26.33,26.34,27308.0,24.2621,24.2621,24.2161,24.2253,27308.0
2022-03-02 14:50:00,26.34,26.37,26.31,26.33,41886.0,24.2253,24.2529,24.1977,24.2161,41886.0
2022-03-02 14:55:00,26.34,26.35,26.28,26.3,37062.0,24.2253,24.2345,24.1701,24.1885,37062.0
2022-03-02 15:00:00,26.3,26.35,26.29,26.34,35968.0,24.1885,24.2345,24.1793,24.2253,35968.0
2022-03-02 15:05:00,26.33,26.36,26.32,26.33,42354.0,24.2161,24.2437,24.2069,24.2161,42354.0
2022-03-02 15:10:00,26.33,26.34,26.29,26.31,53214.0,24.2161,24.2253,24.1793,24.1977,53214.0
2022-03-02 15:15:00,26.31,26.39,26.28,26.38,92820.0,24.1977,24.2713,24.1701,24.2621,92820.0
2022-03-02 15:20:00,26.38,26.39,26.35,26.36,89026.0,24.2621,24.2713,24.2345,24.2437,89026.0
2022-03-02 15:25:00,26.36,26.37,26.32,26.35,75510.0,24.2437,24.2529,24.2069,24.2345,75510.0
2022-03-02 15:30:00,26.35,26.4,26.34,26.39,87480.0,24.2345,24.2805,24.2253,24.2713,87480.0
2022-03-02 15:35:00,26.39,26.4,26.36,26.38,95332.0,24.2713,24.2805,24.2437,24.2621,95332.0
2022-03-02 15:40:00,26.38,26.39,26.35,26.36,123380.0,24.2621,24.2713,24.2345,24.2437,123380.0
2022-03-02 15:45:00,26.36,26.38,26.32,26.38,132628.0,24.2437,24.2621,24.2069,24.2621,132628.0
2022-03-02 15:50:00,26.38,26.4,26.33,26.35,237980.0,24.2621,24.2805,24.2161,24.2345,237980.0
2022-03-02 15:55:00,26.35,26.35,26.28,26.29,594528.0,24.2345,24.2345,24.1701,24.1793,594528.0
2022-03-03 09:30:00,26.53,26.61,26.47,26.56,144324.0,24.4001,24.4736,24.3449,24.4277,144324.0
2022-03-03 09:35:00,26.56,26.63,26.55,26.61,63128.0,24.4277,24.492,24.4185,24.4736,63128.0
2022-03-03 09:40:00,26.61,26.63,26.55,26.58,66444.0,24.4736,24.492,24.4185,24.4461,66444.0
2022-03-03 09:45:00,26.59,26.66,26.53,26.54,41096.0,24.4552,24.5196,24.4001,24.4093,41096.0
2022-03-03 09:50:00,26.58,26.6,26.55,26.58,17488.0,24.4461,24.4644,24.4185,24.4461,17488.0
2022-03-03 09:55:00,26.59,26.64,26.56,26.57,36810.0,24.4552,24.5012,24.4277,24.4369,36810.0
2022-03-03 10:00:00,26.57,26.63,26.55,26.59,19390.0,24.4369,24.492,24.4185,24.4552,19390.0
2022-03-03 10:05:00,26.58,26.59,26.56,26.58,43632.0,24.4461,24.4552,24.4277,24.4461,43632.0
2022-03-03 10:10:00,26.58,26.64,26.58,26.61,26310.0,24.4461,24.5012,24.4461,24.4736,26310.0
2022-03-03 10:15:00,26.62,26.62,26.56,26.57,26248.0,24.4828,24.4828,24.4277,24.4369,26248.0
2022-03-03 10:20:00,26.58,26.58,26.51,26.51,26468.0,24.4461,24.4461,24.3817,24.3817,26468.0
2022-03-03 10:25:00,26.52,26.54,26.49,26.5,56268.0,24.3909,24.4093,24.3633,24.3725,56268.0
2022-03-03 10:30:00,26.5,26.53,26.46,26.47,23906.0,24.3725,24.4001,24.3357,24.3449,23906.0
2022-03-03 10:35:00,26.46,26.48,26.41,26.46,42296.0,24.3357,24.3541,24.2897,24.3357,42296.0
2022-03-03 10:40:00,26.47,26.54,26.47,26.49,26604.0,24.3449,24.4093,24.3449,24.3633,26604.0
2022-03-03 10:45:00,26.48,26.5,26.47,26.48,33418.0,24.3541,24.3725,24.3449,24.3541,33418.0
2022-03-03 10:50:00,26.48,26.49,26.44,26.45,36868.0,24.3541,24.3633,24.3173,24.3265,36868.0
2022-03-03 10:55:00,26.45,26.5,26.43,26.47,29482.0,24.3265,24.3725,24.3081,24.3449,29482.0
2022-03-03 11:00:00,26.46,26.49,26.43,26.49,60546.0,24.3357,24.3633,24.3081,24.3633,60546.0
2022-03-03 11:05:00,26.49,26.55,26.47,26.52,40418.0,24.3633,24.4185,24.3449,24.3909,40418.0
2022-03-03 11:10:00,26.51,26.52,26.48,26.48,79148.0,24.3817,24.3909,24.3541,24.3541,79148.0
2022-03-03 11:15:00,26.47,26.5,26.45,26.49,39154.0,24.3449,24.3725,24.3265,24.3633,39154.0
2022-03-03 11:20:00,26.5,26.51,26.49,26.5,44238.0,24.3725,24.3817,24.3633,24.3725,44238.0
2022-03-03 11:25:00,26.5,26.57,26.5,26.56,26724.0,24.3725,24.4369,24.3725,24.4277,26724.0
2022-03-03 11:30:00,26.56,26.6,26.55,26.6,26116.0,24.4277,24.4644,24.4185,24.4644,26116.0
2022-03-03 11:35:00,26.6,26.6,26.53,26.58,26386.0,24.4644,24.4644,24.4001,24.4461,26386.0
2022-03-03 11:40:00,26.58,26.61,26.57,26.59,19332.0,24.4461,24.4736,24.4369,24.4552,19332.0
2022-03-03 11:45:00,26.58,26.63,26.58,26.61,28622.0,24.4461,24.492,24.4461,24.4736,28622.0
2022-03-03 11:50:00,26.61,26.61,26.58,26.58,45004.0,24.4736,24.4736,24.4461,24.4461,45004.0
2022-03-03 11:55:00,26.58,26.61,26.52,26.59,23512.0,24.4461,24.4736,24.3909,24.4552,23512.0
2022-03-03 12:00:00,26.58,26.61,26.57,26.59,24022.0,24.4461,24.4736,24.4369,24.4552,24022.0
2022-03-03 12:05:00,26.59,26.61,26.56,26.61,21890.0,24.4552,24.4736,24.4277,24.4736,21890.0
2022-03-03 12:10:00,26.61,26.61,26.58,26.59,27792.0,24.4736,24.4736,24.4461,24.4552,27792.0
2022-03-03 12:15:00,26.59,26.61,26.58,26.58,13204.0,24.4552,24.4736,24.4461,24.4461,13204.0
2022-03-03 12:20:00,26.58,26.6,26.56,26.57,32824.0,24.4461,24.4644,24.4277,24.4369,32824.0
2022-03-03 12:25:00,26.56,26.57,26.5,26.5,29018.0,24.4277,24.4369,24.3725,24.3725,29018.0
2022-03-03 12:30:00,26.51,26.68,26.5,26.65,97808.0,24.3817,24.538,24.3725,24.5104,97808.0
2022-03-03 12:35:00,26.65,26.69,26.64,26.64,38542.0,24.5104,24.5472,24.5012,24.5012,38542.0
2022-03-03 12:40:00,26.63,26.64,26.61,26.62,24666.0,24.492,24.5012,24.4736,24.4828,24666.0
2022-03-03 12:45:00,26.61,26.63,26.58,26.61,20866.0,24.4736,24.492,24.4461,24.4736,20866.0
2022-03-03 12:50:00,26.61,26.61,26.57,26.58,14048.0,24.4736,24.4736,24.4369,24.4461,14048.0
2022-03-03 12:55:00,26.59,26.61,26.58,26.61,23174.0,24.4552,24.4736,24.4461,24.4736,23174.0
2022-03-03 13:00:00,26.59,26.6,26.57,26.6,27948.0,24.4552,24.4644,24.4369,24.4644,27948.0
2022-03-03 13:05:00,26.6,26.63,26.57,26.58,15464.0,24.4644,24.492,24.4369,24.4461,15464.0
2022-03-03 13:10:00,26.58,26.59,26.54,26.55,33330.0,24.4461,24.4552,24.4093,24.4185,33330.0
2022-03-03 13:15:00,26.54,26.56,26.48,26.48,84780.0,24.4093,24.4277,24.3541,24.3541,84780.0
2022-03-03 13:20:00,26.47,26.5,26.46,26.5,46496.0,24.3449,24.3725,24.3357,24.3725,46496.0
2022-03-03 13:25:00,26.5,26.5,26.45,26.49,60072.0,24.3725,24.3725,24.3265,24.3633,60072.0
2022-03-03 13:30:00,26.48,26.48,26.4,26.42,49288.0,24.3541,24.3541,24.2805,24.2989,49288.0
2022-03-03 13:35:00,26.43,26.47,26.43,26.46,41628.0,24.3081,24.3449,24.3081,24.3357,41628.0
2022-03-03 13:40:00,26.46,26.52,26.46,26.52,25786.0,24.3357,24.3909,24.3357,24.3909,25786.0
2022-03-03 13:45:00,26.51,26.55,26.5,26.54,22026.0,24.3817,24.4185,24.3725,24.4093,22026.0
2022-03-03 13:50:00,26.54,26.6,26.54,26.6,25198.0,24.4093,24.4644,24.4093,24.4644,25198.0
2022-03-03 13:55:00,26.6,26.62,26.59,26.61,30598.0,24.4644,24.4828,24.4552,24.4736,30598.0
2022-03-03 14:00:00,26.61,26.66,26.6,26.63,44098.0,24.4736,24.5196,24.4644,24.492,44098.0
2022-03-03 14:05:00,26.63,26.64,26.58,26.58,81624.0,24.492,24.5012,24.4461,24.4461,81624.0
2022-03-03 14:10:00,26.58,26.6,26.55,26.6,75992.0,24.4461,24.4644,24.4185,24.4644,75992.0
2022-03-03 14:15:00,26.6,26.63,26.59,26.62,54944.0,24.4644,24.492,24.4552,24.4828,54944.0
2022-03-03 14:20:00,26.62,26.64,26.59,26.61,34548.0,24.4828,24.5012,24.4552,24.4736,34548.0
2022-03-03 14:25:00,26.63,26.67,26.62,26.66,28806.0,24.492,24.5288,24.4828,24.5196,28806.0
2022-03-03 14:30:00,26.66,26.66,26.61,26.64,34980.0,24.5196,24.5196,24.4736,24.5012,34980.0
2022-03-03 14:35:00,26.64,26.65,26.62,26.62,40982.0,24.5012,24.5104,24.4828,24.4828,40982.0
2022-03-03 14:40:00,26.61,26.65,26.59,26.6,24696.0,24.4736,24.5104,24.4552,24.4644,24696.0
2022-03-03 14:45:00,26.6,26.6,26.53,26.54,26344.0,24.4644,24.4644,24.4001,24.4093,26344.0
2022-03-03 14:50:00,26.54,26.54,26.43,26.45,92708.0,24.4093,24.4093,24.3081,24.3265,92708.0
2022-03-03 14:55:00,26.45,26.51,26.41,26.5,77006.0,24.3265,24.3817,24.2897,24.3725,77006.0
2022-03-03 15:00:00,26.51,26.51,26.43,26.43,43306.0,24.3817,24.3817,24.3081,24.3081,43306.0
2022-03-03 15:05:00,26.43,26.48,26.42,26.45,25848.0,24.3081,24.3541,24.2989,24.3265,25848.0
2022-03-03 15:10:00,26.45,26.49,26.43,26.48,28392.0,24.3265,24.3633,24.3081,24.3541,28392.0
2022-03-03 15:15:00,26.48,26.55,26.47,26.53,39306.0,24.3541,24.4185,24.3449,24.4001,39306.0
2022-03-03 15:20:00,26.53,26.55,26.5,26.53,53718.0,24.4001,24.4185,24.3725,24.4001,53718.0
2022-03-03 15:25:00,26.53,26.57,26.53,26.56,49312.0,24.4001,24.4369,24.4001,24.4277,49312.0
2022-03-03 15:30:00,26.55,26.56,26.48,26.5,80114.0,24.4185,24.4277,24.3541,24.3725,80114.0
2022-03-03 15:35:00,26.5,26.52,26.47,26.5,58342.0,24.3725,24.3909,24.3449,24.3725,58342.0
2022-03-03 15:40:00,26.5,26.52,26.48,26.5,266164.0,24.3725,24.3909,24.3541,24.3725,266164.0
2022-03-03 15:45:00,26.5,26.54,26.48,26.54,175978.0,24.3725,24.4093,24.3541,24.4093,175978.0
2022-03-03 15:50:00,26.53,26.57,26.48,26.56,278860.0,24.4001,24.4369,24.3541,24.4277,278860.0
2022-03-03 15:55:00,26.55,26.59,26.52,26.59,486638.0,24.4185,24.4552,24.3909,24.4552,486638.0
2022-03-04 09:30:00,26.5,26.64,26.48,26.61,200586.0,24.3725,24.5012,24.3541,24.4736,200586.0
2022-03-04 09:35:00,26.63,26.8,26.61,26.77,141616.0,24.492,24.6484,24.4736,24.6208,141616.0
2022-03-04 09:40:00,26.77,26.79,26.7,26.75,89984.0,24.6208,24.6392,24.5564,24.6024,89984.0
2022-03-04 09:45:00,26.75,26.76,26.61,26.64,54746.0,24.6024,24.6116,24.4736,24.5012,54746.0
2022-03-04 09:50:00,26.63,26.75,26.62,26.73,71502.0,24.492,24.6024,24.4828,24.584,71502.0
2022-03-04 09:55:00,26.73,26.79,26.68,26.78,47304.0,24.584,24.6392,24.538,24.63,47304.0
2022-03-04 10:00:00,26.77,26.79,26.72,26.73,180662.0,24.6208,24.6392,24.5748,24.584,180662.0
2022-03-04 10:05:00,26.73,26.75,26.66,26.66,53984.0,24.584,24.6024,24.5196,24.5196,53984.0
2022-03-04 10:10:00,26.67,26.7,26.54,26.56,42268.0,24.5288,24.5564,24.4093,24.4277,42268.0
2022-03-04 10:15:00,26.56,26.6,26.53,26.56,69578.0,24.4277,24.4644,24.4001,24.4277,69578.0
2022-03-04 10:20:00,26.57,26.6,26.54,26.58,48036.0,24.4369,24.4644,24.4093,24.4461,48036.0
2022-03-04 10:25:00,26.58,26.61,26.56,26.59,54118.0,24.4461,24.4736,24.4277,24.4552,54118.0
2022-03-04 10:30:00,26.59,26.6,26.55,26.57,84956.0,24.4552,24.4644,24.4185,24.4369,84956.0
2022-03-04 10:35:00,26.58,26.61,26.53,26.54,32368.0,24.4461,24.4736,24.4001,24.4093,32368.0
2022-03-04 10:40:00,26.54,26.55,26.47,26.5,57784.0,24.4093,24.4185,24.3449,24.3725,57784.0
2022-03-04 10:45:00,26.46,26.49,26.43,26.45,46596.0,24.3357,24.3633,24.3081,24.3265,46596.0
2022-03-04 10:50:00,26.45,26.48,26.43,26.47,24134.0,24.3265,24.3541,24.3081,24.3449,24134.0
2022-03-04 10:55:00,26.47,26.47,26.42,26.42,24448.0,24.3449,24.3449,24.2989,24.2989,24448.0
2022-03-04 11:00:00,26.43,26.43,26.38,26.39,56900.0,24.3081,24.3081,24.2621,24.2713,56900.0
2022-03-04 11:05:00,26.39,26.45,26.39,26.43,29970.0,24.2713,24.3265,24.2713,24.3081,29970.0
2022-03-04 11:10:00,26.44,26.45,26.4,26.44,33058.0,24.3173,24.3265,24.2805,24.3173,33058.0
2022-03-04 11:15:00,26.43,26.59,26.43,26.58,107736.0,24.3081,24.4552,24.3081,24.4461,107736.0
2022-03-04 11:20:00,26.58,26.6,26.55,26.59,41938.0,24.4461,24.4644,24.4185,24.4552,41938.0
2022-03-04 11:25:00,26.58,26.63,26.57,26.61,76524.0,24.4461,24.492,24.4369,24.4736,76524.0
2022-03-04 11:30:00,26.61,26.66,26.6,26.66,56384.0,24.4736,24.5196,24.4644,24.5196,56384.0
2022-03-04 11:35:00,26.67,26.74,26.63,26.73,43930.0,24.5288,24.5932,24.492,24.584,43930.0
2022-03-04 11:40:00,26.74,26.79,26.72,26.79,63972.0,24.5932,24.6392,24.5748,24.6392,63972.0
2022-03-04 11:45:00,26.79,26.81,26.77,26.81,83560.0,24.6392,24.6576,24.6208,24.6576,83560.0
2022-03-04 11:50:00,26.82,26.82,26.78,26.8,81852.0,24.6668,24.6668,24.63,24.6484,81852.0
2022-03-04 11:55:00,26.8,26.81,26.74,26.77,188410.0,24.6484,24.6576,24.5932,24.6208,188410.0
2022-03-04 12:00:00,26.77,26.81,26.73,26.81,77914.0,24.6208,24.6576,24.584,24.6576,77914.0
2022-03-04 12:05:00,26.81,26.86,26.79,26.84,62576.0,24.6576,24.7036,24.6392,24.6852,62576.0
2022-03-04 12:10:00,26.83,26.91,26.83,26.89,41048.0,24.676,24.7496,24.676,24.7312,41048.0
2022-03-04 12:15:00,26.89,26.94,26.89,26.92,116280.0,24.7312,24.7772,24.7312,24.7588,116280.0
2022-03-04 12:20:00,26.92,26.95,26.91,26.93,134284.0,24.7588,24.7863,24.7496,24.768,134284.0
2022-03-04 12:25:00,26.93,26.98,26.9,26.97,77288.0,24.768,24.8139,24.7404,24.8047,77288.0
2022-03-04 12:30:00,26.97,27.0,26.96,26.99,48690.0,24.8047,24.8323,24.7955,24.8231,48690.0
2022-03-04 12:35:00,26.98,27.0,26.97,26.98,40740.0,24.8139,24.8323,24.8047,24.8139,40740.0
2022-03-04 12:40:00,26.98,27.0,26.96,26.97,58810.0,24.8139,24.8323,24.7955,24.8047,58810.0
2022-03-04 12:45:00,26.96,26.98,26.95,26.98,41764.0,24.7955,24.8139,24.7863,24.8139,41764.0
2022-03-04 12:50:00,26.98,26.98,26.88,26.91,74684.0,24.8139,24.8139,24.722,24.7496,74684.0
2022-03-04 12:55:00,26.91,26.99,26.91,26.96,39590.0,24.7496,24.8231,24.7496,24.7955,39590.0
2022-03-04 13:00:00,26.97,27.03,26.96,27.03,38348.0,24.8047,24.8599,24.7955,24.8599,38348.0
2022-03-04 13:05:00,27.03,27.1,27.02,27.1,118462.0,24.8599,24.9243,24.8507,24.9243,118462.0
2022-03-04 13:10:00,27.1,27.11,27.03,27.03,128752.0,24.9243,24.9335,24.8599,24.8599,128752.0
2022-03-04 13:15:00,27.03,27.03,26.97,27.0,91766.0,24.8599,24.8599,24.8047,24.8323,91766.0
2022-03-04 13:20:00,27.0,27.07,27.0,27.02,61200.0,24.8323,24.8967,24.8323,24.8507,61200.0
2022-03-04 13:25:00,27.02,27.03,26.99,26.99,41362.0,24.8507,24.8599,24.8231,24.8231,41362.0
2022-03-04 13:30:00,26.99,27.07,26.99,27.06,62162.0,24.8231,24.8967,24.8231,24.8875,62162.0
2022-03-04 13:35:00,27.06,27.09,27.03,27.08,64522.0,24.8875,24.9151,24.8599,24.9059,64522.0
2022-03-04 13:40:00,27.08,27.09,27.02,27.02,78598.0,24.9059,24.9151,24.8507,24.8507,78598.0
2022-03-04 13:45:00,27.02,27.03,26.99,27.0,41384.0,24.8507,24.8599,24.8231,24.8323,41384.0
2022-03-04 13:50:00,27.0,27.02,26.98,26.99,31934.0,24.8323,24.8507,24.8139,24.8231,31934.0
2022-03-04 13:55:00,26.99,27.0,26.91,26.93,38172.0,24.8231,24.8323,24.7496,24.768,38172.0
2022-03-04 14:00:00,26.93,26.96,26.89,26.93,62732.0,24.768,24.7955,24.7312,24.768,62732.0
2022-03-04 14:05:00,26.93,26.99,26.93,26.97,57012.0,24.768,24.8231,24.768,24.8047,57012.0
2022-03-04 14:10:00,26.97,26.97,26.93,26.93,45716.0,24.8047,24.8047,24.768,24.768,45716.0
2022-03-04 14:15:00,26.93,26.95,26.91,26.95,31378.0,24.768,24.7863,24.7496,24.7863,31378.0
2022-03-04 14:20:00,26.95,27.05,26.94,27.03,49710.0,24.7863,24.8783,24.7772,24.8599,49710.0
2022-03-04 14:25:00,27.02,27.07,27.0,27.04,38400.0,24.8507,24.8967,24.8323,24.8691,38400.0
2022-03-04 14:30:00,27.04,27.08,27.02,27.04,39112.0,24.8691,24.9059,24.8507,24.8691,39112.0
2022-03-04 14:35:00,27.04,27.06,27.02,27.04,37700.0,24.8691,24.8875,24.8507,24.8691,37700.0
2022-03-04 14:40:00,27.04,27.04,26.97,26.97,35240.0,24.8691,24.8691,24.8047,24.8047,35240.0
2022-03-04 14:45:00,26.97,26.99,26.93,26.95,31204.0,24.8047,24.8231,24.768,24.7863,31204.0
2022-03-04 14:50:00,26.95,26.99,26.93,26.95,51780.0,24.7863,24.8231,24.768,24.7863,51780.0
2022-03-04 14:55:00,26.95,26.96,26.87,26.88,35936.0,24.7863,24.7955,24.7128,24.722,35936.0
2022-03-04 15:00:00,26.88,26.95,26.87,26.93,37672.0,24.722,24.7863,24.7128,24.768,37672.0
2022-03-04 15:05:00,26.93,26.98,26.93,26.95,34736.0,24.768,24.8139,24.768,24.7863,34736.0
2022-03-04 15:10:00,26.95,27.0,26.93,26.93,43670.0,24.7863,24.8323,24.768,24.768,43670.0
2022-03-04 15:15:00,26.93,26.98,26.9,26.9,42612.0,24.768,24.8139,24.7404,24.7404,42612.0
2022-03-04 15:20:00,26.91,26.91,26.85,26.89,60144.0,24.7496,24.7496,24.6944,24.7312,60144.0
2022-03-04 15:25:00,26.88,26.93,26.88,26.89,51996.0,24.722,24.768,24.722,24.7312,51996.0
2022-03-04 15:30:00,26.89,26.92,26.86,26.91,79352.0,24.7312,24.7588,24.7036,24.7496,79352.0
2022-03-04 15:35:00,26.91,26.93,26.85,26.87,76248.0,24.7496,24.768,24.6944,24.7128,76248.0
2022-03-04 15:40:00,26.88,26.93,26.86,26.88,98092.0,24.722,24.768,24.7036,24.722,98092.0
2022-03-04 15:45:00,26.88,26.93,26.86,26.89,134894.0,24.722,24.768,24.7036,24.7312,134894.0
2022-03-04 15:50:00,26.89,26.98,26.86,26.98,213668.0,24.7312,24.8139,24.7036,24.8139,213668.0
2022-03-04 15:55:00,26.98,27.02,26.97,26.99,434522.0,24.8139,24.8507,24.8047,24.8231,434522.0
2022-03-07 09:30:00,27.08,27.11,26.89,26.96,151684.0,24.9059,24.9335,24.7312,24.7955,151684.0
2022-03-07 09:35:00,26.95,26.96,26.84,26.91,47786.0,24.7863,24.7955,24.6852,24.7496,47786.0
2022-03-07 09:40:00,26.89,27.1,26.86,27.04,77464.0,24.7312,24.9243,24.7036,24.8691,77464.0
2022-03-07 09:45:00,27.05,27.15,27.03,27.13,91822.0,24.8783,24.9703,24.8599,24.9519,91822.0
2022-03-07 09:50:00,27.15,27.26,27.11,27.26,49688.0,24.9703,25.0715,24.9335,25.0715,49688.0
2022-03-07 09:55:00,27.25,27.31,27.21,27.22,80176.0,25.0623,25.1174,25.0255,25.0347,80176.0
2022-03-07 10:00:00,27.2,27.31,27.18,27.31,59598.0,25.0163,25.1174,24.9979,25.1174,59598.0
2022-03-07 10:05:00,27.31,27.46,27.31,27.46,141746.0,25.1174,25.2554,25.1174,25.2554,141746.0
2022-03-07 10:10:00,27.45,27.47,27.4,27.4,62824.0,25.2462,25.2646,25.2002,25.2002,62824.0
2022-03-07 10:15:00,27.4,27.55,27.39,27.52,66386.0,25.2002,25.3382,25.191,25.3106,66386.0
2022-03-07 10:20:00,27.52,27.61,27.5,27.5,64092.0,25.3106,25.3934,25.2922,25.2922,64092.0
2022-03-07 10:25:00,27.5,27.5,27.46,27.49,51356.0,25.2922,25.2922,25.2554,25.283,51356.0
2022-03-07 10:30:00,27.49,27.54,27.46,27.54,69114.0,25.283,25.329,25.2554,25.329,69114.0
2022-03-07 10:35:00,27.54,27.59,27.52,27.58,65678.0,25.329,25.375,25.3106,25.3658,65678.0
2022-03-07 10:40:00,27.58,27.6,27.56,27.59,68950.0,25.3658,25.3842,25.3474,25.375,68950.0
2022-03-07 10:45:00,27.6,27.64,27.54,27.59,146718.0,25.3842,25.421,25.329,25.375,146718.0
2022-03-07 10:50:00,27.59,27.68,27.58,27.59,117058.0,25.375,25.4577,25.3658,25.375,117058.0
2022-03-07 10:55:00,27.59,27.68,27.59,27.66,218118.0,25.375,25.4577,25.375,25.4393,218118.0
2022-03-07 11:00:00,27.66,27.74,27.66,27.71,144478.0,25.4393,25.5129,25.4393,25.4853,144478.0
2022-03-07 11:05:00,27.7,27.8,27.7,27.79,80714.0,25.4761,25.5681,25.4761,25.5589,80714.0
2022-03-07 11:10:00,27.78,27.8,27.75,27.79,94352.0,25.5497,25.5681,25.5221,25.5589,94352.0
2022-03-07 11:15:00,27.78,27.86,27.77,27.86,133024.0,25.5497,25.6233,25.5405,25.6233,133024.0
2022-03-07 11:20:00,27.86,27.92,27.84,27.84,78656.0,25.6233,25.6785,25.6049,25.6049,78656.0
2022-03-07 11:25:00,27.85,27.85,27.79,27.81,91826.0,25.6141,25.6141,25.5589,25.5773,91826.0
2022-03-07 11:30:00,27.81,27.82,27.74,27.77,95790.0,25.5773,25.5865,25.5129,25.5405,95790.0
2022-03-07 11:35:00,27.77,27.8,27.71,27.72,61018.0,25.5405,25.5681,25.4853,25.4945,61018.0
2022-03-07 11:40:00,27.73,27.76,27.71,27.75,64988.0,25.5037,25.5313,25.4853,25.5221,64988.0
2022-03-07 11:45:00,27.75,27.85,27.75,27.83,39412.0,25.5221,25.6141,25.5221,25.5957,39412.0
2022-03-07 11:50:00,27.83,27.83,27.74,27.75,87190.0,25.5957,25.5957,25.5129,25.5221,87190.0
2022-03-07 11:55:00,27.75,27.75,27.66,27.68,119676.0,25.5221,25.5221,25.4393,25.4577,119676.0
2022-03-07 12:00:00,27.68,27.69,27.62,27.63,78260.0,25.4577,25.4669,25.4026,25.4118,78260.0
2022-03-07 12:05:00,27.63,27.69,27.63,27.68,49272.0,25.4118,25.4669,25.4118,25.4577,49272.0
2022-03-07 12:10:00,27.68,27.7,27.56,27.58,109700.0,25.4577,25.4761,25.3474,25.3658,109700.0
2022-03-07 12:15:00,27.57,27.65,27.56,27.6,88170.0,25.3566,25.4301,25.3474,25.3842,88170.0
2022-03-07 12:20:00,27.6,27.61,27.53,27.57,64390.0,25.3842,25.3934,25.3198,25.3566,64390.0
2022-03-07 12:25:00,27.57,27.66,27.55,27.66,57848.0,25.3566,25.4393,25.3382,25.4393,57848.0
2022-03-07 12:30:00,27.66,27.67,27.58,27.65,71594.0,25.4393,25.4485,25.3658,25.4301,71594.0
2022-03-07 12:35:00,27.66,27.67,27.61,27.65,132274.0,25.4393,25.4485,25.3934,25.4301,132274.0
2022-03-07 12:40:00,27.65,27.68,27.61,27.61,97020.0,25.4301,25.4577,25.3934,25.3934,97020.0
2022-03-07 12:45:00,27.61,27.68,27.61,27.67,96006.0,25.3934,25.4577,25.3934,25.4485,96006.0
2022-03-07 12:50:00,27.67,27.73,27.65,27.67,61786.0,25.4485,25.5037,25.4301,25.4485,61786.0
2022-03-07 12:55:00,27.68,27.7,27.64,27.7,85822.0,25.4577,25.4761,25.421,25.4761,85822.0
2022-03-07 13:00:00,27.7,27.77,27.7,27.74,56304.0,25.4761,25.5405,25.4761,25.5129,56304.0
2022-03-07 13:05:00,27.74,27.79,27.69,27.69,60342.0,25.5129,25.5589,25.4669,25.4669,60342.0
2022-03-07 13:10:00,27.69,27.71,27.66,27.7,63526.0,25.4669,25.4853,25.4393,25.4761,63526.0
2022-03-07 13:15:00,27.71,27.71,27.65,27.68,90730.0,25.4853,25.4853,25.4301,25.4577,90730.0
2022-03-07 13:20:00,27.67,27.71,27.61,27.61,275568.0,25.4485,25.4853,25.3934,25.3934,275568.0
2022-03-07 13:25:00,27.62,27.66,27.5,27.51,132988.0,25.4026,25.4393,25.2922,25.3014,132988.0
2022-03-07 13:30:00,27.5,27.53,27.44,27.44,63174.0,25.2922,25.3198,25.237,25.237,63174.0
2022-03-07 13:35:00,27.43,27.45,27.39,27.39,114222.0,25.2278,25.2462,25.191,25.191,114222.0
2022-03-07 13:40:00,27.38,27.38,27.27,27.29,155694.0,25.1818,25.1818,25.0807,25.0991,155694.0
2022-03-07 13:45:00,27.3,27.38,27.29,27.3,38326.0,25.1082,25.1818,25.0991,25.1082,38326.0
2022-03-07 13:50:00,27.3,27.32,27.25,27.27,52354.0,25.1082,25.1266,25.0623,25.0807,52354.0
2022-03-07 13:55:00,27.27,27.27,27.23,27.27,48602.0,25.0807,25.0807,25.0439,25.0807,48602.0
2022-03-07 14:00:00,27.26,27.33,27.25,27.3,51100.0,25.0715,25.1358,25.0623,25.1082,51100.0
2022-03-07 14:05:00,27.3,27.34,27.27,27.33,56476.0,25.1082,25.145,25.0807,25.1358,56476.0
2022-03-07 14:10:00,27.33,27.37,27.33,27.37,39350.0,25.1358,25.1726,25.1358,25.1726,39350.0
2022-03-07 14:15:00,27.38,27.41,27.34,27.4,60696.0,25.1818,25.2094,25.145,25.2002,60696.0
2022-03-07 14:20:00,27.4,27.4,27.34,27.36,52368.0,25.2002,25.2002,25.145,25.1634,52368.0
2022-03-07 14:25:00,27.36,27.42,27.35,27.37,48380.0,25.1634,25.2186,25.1542,25.1726,48380.0
2022-03-07 14:30:00,27.37,27.39,27.32,27.33,64708.0,25.1726,25.191,25.1266,25.1358,64708.0
2022-03-07 14:35:00,27.33,27.36,27.31,27.35,40608.0,25.1358,25.1634,25.1174,25.1542,40608.0
2022-03-07 14:40:00,27.35,27.35,27.2,27.21,37616.0,25.1542,25.1542,25.0163,25.0255,37616.0
2022-03-07 14:45:00,27.2,27.21,27.17,27.18,42728.0,25.0163,25.0255,24.9887,24.9979,42728.0
2022-03-07 14:50:00,27.18,27.2,27.16,27.16,37328.0,24.9979,25.0163,24.9795,24.9795,37328.0
2022-03-07 14:55:00,27.17,27.22,27.15,27.16,43738.0,24.9887,25.0347,24.9703,24.9795,43738.0
2022-03-07 15:00:00,27.16,27.17,27.13,27.17,41982.0,24.9795,24.9887,24.9519,24.9887,41982.0
2022-03-07 15:05:00,27.17,27.17,27.14,27.16,51792.0,24.9887,24.9887,24.9611,24.9795,51792.0
2022-03-07 15:10:00,27.16,27.17,27.1,27.12,69142.0,24.9795,24.9887,24.9243,24.9427,69142.0
2022-03-07 15:15:00,27.11,27.13,27.07,27.12,57566.0,24.9335,24.9519,24.8967,24.9427,57566.0
2022-03-07 15:20:00,27.12,27.15,27.1,27.11,58424.0,24.9427,24.9703,24.9243,24.9335,58424.0
2022-03-07 15:25:00,27.11,27.17,27.11,27.14,95956.0,24.9335,24.9887,24.9335,24.9611,95956.0
2022-03-07 15:30:00,27.13,27.16,27.11,27.15,107432.0,24.9519,24.9795,24.9335,24.9703,107432.0
2022-03-07 15:35:00,27.15,27.16,27.1,27.11,104786.0,24.9703,24.9795,24.9243,24.9335,104786.0
2022-03-07 15:40:00,27.11,27.2,27.1,27.18,175822.0,24.9335,25.0163,24.9243,24.9979,175822.0
2022-03-07 15:45:00,27.18,27.18,27.1,27.1,185396.0,24.9979,24.9979,24.9243,24.9243,185396.0
2022-03-07 15:50:00,27.1,27.16,27.03,27.03,357034.0,24.9243,24.9795,24.8599,24.8599,357034.0
2022-03-07 15:55:00,27.03,27.11,27.03,27.06,594938.0,24.8599,24.9335,24.8599,24.8875,594938.0
2022-03-08 09:30:00,27.11,27.5,27.11,27.48,340878.0,24.9335,25.2922,24.9335,25.2738,340878.0
2022-03-08 09:35:00,27.47,27.6,27.42,27.43,100490.0,25.2646,25.3842,25.2186,25.2278,100490.0
2022-03-08 09:40:00,27.43,27.54,27.43,27.52,119576.0,25.2278,25.329,25.2278,25.3106,119576.0
2022-03-08 09:45:00,27.5,27.59,27.49,27.57,98076.0,25.2922,25.375,25.283,25.3566,98076.0
2022-03-08 09:50:00,27.56,27.64,27.53,27.55,83208.0,25.3474,25.421,25.3198,25.3382,83208.0
2022-03-08 09:55:00,27.55,27.68,27.55,27.67,57368.0,25.3382,25.4577,25.3382,25.4485,57368.0
2022-03-08 10:00:00,27.65,27.66,27.52,27.58,105494.0,25.4301,25.4393,25.3106,25.3658,105494.0
2022-03-08 10:05:00,27.58,27.64,27.55,27.55,95704.0,25.3658,25.421,25.3382,25.3382,95704.0
2022-03-08 10:10:00,27.55,27.56,27.49,27.55,60498.0,25.3382,25.3474,25.283,25.3382,60498.0
2022-03-08 10:15:00,27.55,27.6,27.46,27.58,79714.0,25.3382,25.3842,25.2554,25.3658,79714.0
2022-03-08 10:20:00,27.56,27.57,27.4,27.42,45456.0,25.3474,25.3566,25.2002,25.2186,45456.0
2022-03-08 10:25:00,27.41,27.41,27.24,27.24,95418.0,25.2094,25.2094,25.0531,25.0531,95418.0
2022-03-08 10:30:00,27.25,27.3,27.22,27.27,125466.0,25.0623,25.1082,25.0347,25.0807,125466.0
2022-03-08 10:35:00,27.28,27.31,27.25,27.3,77882.0,25.0899,25.1174,25.0623,25.1082,77882.0
2022-03-08 10:40:00,27.3,27.34,27.25,27.28,73436.0,25.1082,25.145,25.0623,25.0899,73436.0
2022-03-08 10:45:00,27.25,27.29,27.24,27.28,47050.0,25.0623,25.0991,25.0531,25.0899,47050.0
2022-03-08 10:50:00,27.27,27.28,27.13,27.26,59786.0,25.0807,25.0899,24.9519,25.0715,59786.0
2022-03-08 10:55:00,27.25,27.28,27.16,27.19,49998.0,25.0623,25.0899,24.9795,25.0071,49998.0
2022-03-08 11:00:00,27.2,27.28,27.18,27.28,60188.0,25.0163,25.0899,24.9979,25.0899,60188.0
2022-03-08 11:05:00,27.28,27.28,27.2,27.21,34772.0,25.0899,25.0899,25.0163,25.0255,34772.0
2022-03-08 11:10:00,27.21,27.27,27.2,27.27,30366.0,25.0255,25.0807,25.0163,25.0807,30366.0
2022-03-08 11:15:00,27.27,27.29,27.2,27.28,60620.0,25.0807,25.0991,25.0163,25.0899,60620.0
2022-03-08 11:20:00,27.29,27.29,27.2,27.21,28114.0,25.0991,25.0991,25.0163,25.0255,28114.0
2022-03-08 11:25:00,27.21,27.25,27.18,27.23,65180.0,25.0255,25.0623,24.9979,25.0439,65180.0
2022-03-08 11:30:00,27.23,27.23,27.1,27.19,61694.0,25.0439,25.0439,24.9243,25.0071,61694.0
2022-03-08 11:35:00,27.18,27.19,27.13,27.13,49328.0,24.9979,25.0071,24.9519,24.9519,49328.0
2022-03-08 11:40:00,27.15,27.18,27.08,27.13,41196.0,24.9703,24.9979,24.9059,24.9519,41196.0
2022-03-08 11:45:00,27.13,27.2,27.12,27.17,43286.0,24.9519,25.0163,24.9427,24.9887,43286.0
2022-03-08 11:50:00,27.16,27.22,27.15,27.2,25330.0,24.9795,25.0347,24.9703,25.0163,25330.0
2022-03-08 11:55:00,27.2,27.23,27.16,27.2,34842.0,25.0163,25.0439,24.9795,25.0163,34842.0
2022-03-08 12:00:00,27.2,27.27,27.16,27.22,32242.0,25.0163,25.0807,24.9795,25.0347,32242.0
2022-03-08 12:05:00,27.23,27.26,27.2,27.25,28278.0,25.0439,25.0715,25.0163,25.0623,28278.0
2022-03-08 12:10:00,27.26,27.4,27.25,27.4,70994.0,25.0715,25.2002,25.0623,25.2002,70994.0
2022-03-08 12:15:00,27.4,27.5,27.36,27.48,59222.0,25.2002,25.2922,25.1634,25.2738,59222.0
2022-03-08 12:20:00,27.48,27.53,27.45,27.49,76448.0,25.2738,25.3198,25.2462,25.283,76448.0
2022-03-08 12:25:00,27.49,27.58,27.45,27.56,44674.0,25.283,25.3658,25.2462,25.3474,44674.0
2022-03-08 12:30:00,27.57,27.69,27.55,27.69,36866.0,25.3566,25.4669,25.3382,25.4669,36866.0
2022-03-08 12:35:00,27.68,27.74,27.68,27.73,32794.0,25.4577,25.5129,25.4577,25.5037,32794.0
2022-03-08 12:40:00,27.73,27.76,27.64,27.73,45724.0,25.5037,25.5313,25.421,25.5037,45724.0
2022-03-08 12:45:00,27.72,27.72,27.64,27.65,41238.0,25.4945,25.4945,25.421,25.4301,41238.0
2022-03-08 12:50:00,27.64,27.67,27.59,27.65,26244.0,25.421,25.4485,25.375,25.4301,26244.0
2022-03-08 12:55:00,27.65,27.65,27.59,27.59,22166.0,25.4301,25.4301,25.375,25.375,22166.0
2022-03-08 13:00:00,27.6,27.66,27.52,27.66,131660.0,25.3842,25.4393,25.3106,25.4393,131660.0
2022-03-08 13:05:00,27.67,27.7,27.64,27.69,28056.0,25.4485,25.4761,25.421,25.4669,28056.0
2022-03-08 13:10:00,27.7,27.7,27.63,27.63,41232.0,25.4761,25.4761,25.4118,25.4118,41232.0
2022-03-08 13:15:00,27.64,27.65,27.58,27.62,24156.0,25.421,25.4301,25.3658,25.4026,24156.0
2022-03-08 13:20:00,27.61,27.61,27.57,27.59,22682.0,25.3934,25.3934,25.3566,25.375,22682.0
2022-03-08 13:25:00,27.59,27.6,27.48,27.5,35276.0,25.375,25.3842,25.2738,25.2922,35276.0
2022-03-08 13:30:00,27.49,27.49,27.4,27.42,80706.0,25.283,25.283,25.2002,25.2186,80706.0
2022-03-08 13:35:00,27.43,27.43,27.35,27.38,56602.0,25.2278,25.2278,25.1542,25.1818,56602.0
2022-03-08 13:40:00,27.38,27.38,27.29,27.33,45796.0,25.1818,25.1818,25.0991,25.1358,45796.0
2022-03-08 13:45:00,27.34,27.35,27.28,27.32,53160.0,25.145,25.1542,25.0899,25.1266,53160.0
2022-03-08 13:50:00,27.31,27.32,27.23,27.24,41346.0,25.1174,25.1266,25.0439,25.0531,41346.0
2022-03-08 13:55:00,27.24,27.25,27.16,27.18,45402.0,25.0531,25.0623,24.9795,24.9979,45402.0
2022-03-08 14:00:00,27.17,27.18,27.11,27.14,60370.0,24.9887,24.9979,24.9335,24.9611,60370.0
2022-03-08 14:05:00,27.13,27.18,27.12,27.16,49346.0,24.9519,24.9979,24.9427,24.9795,49346.0
2022-03-08 14:10:00,27.15,27.2,27.11,27.18,31066.0,24.9703,25.0163,24.9335,24.9979,31066.0
2022-03-08 14:15:00,27.16,27.19,27.14,27.16,30636.0,24.9795,25.0071,24.9611,24.9795,30636.0
2022-03-08 14:20:00,27.17,27.22,27.1,27.19,39428.0,24.9887,25.0347,24.9243,25.0071,39428.0
2022-03-08 14:25:00,27.19,27.3,27.18,27.3,50116.0,25.0071,25.1082,24.9979,25.1082,50116.0
2022-03-08 14:30:00,27.3,27.34,27.23,27.24,45564.0,25.1082,25.145,25.0439,25.0531,45564.0
2022-03-08 14:35:00,27.25,27.33,27.23,27.32,33562.0,25.0623,25.1358,25.0439,25.1266,33562.0
2022-03-08 14:40:00,27.32,27.34,27.25,27.34,27846.0,25.1266,25.145,25.0623,25.145,27846.0
2022-03-08 14:45:00,27.34,27.42,27.34,27.42,24748.0,25.145,25.2186,25.145,25.2186,24748.0
2022-03-08 14:50:00,27.41,27.43,27.34,27.34,32506.0,25.2094,25.2278,25.145,25.145,32506.0
2022-03-08 14:55:00,27.35,27.39,27.31,27.34,43658.0,25.1542,25.191,25.1174,25.145,43658.0
2022-03-08 15:00:00,27.33,27.44,27.32,27.43,38370.0,25.1358,25.237,25.1266,25.2278,38370.0
2022-03-08 15:05:00,27.43,27.45,27.4,27.41,44928.0,25.2278,25.2462,25.2002,25.2094,44928.0
2022-03-08 15:10:00,27.42,27.43,27.33,27.39,45614.0,25.2186,25.2278,25.1358,25.191,45614.0
2022-03-08 15:15:00,27.4,27.41,27.34,27.36,57424.0,25.2002,25.2094,25.145,25.1634,57424.0
2022-03-08 15:20:00,27.36,27.37,27.32,27.36,46944.0,25.1634,25.1726,25.1266,25.1634,46944.0
2022-03-08 15:25:00,27.36,27.36,27.24,27.25,62796.0,25.1634,25.1634,25.0531,25.0623,62796.0
2022-03-08 15:30:00,27.24,27.25,27.13,27.16,59642.0,25.0531,25.0623,24.9519,24.9795,59642.0
2022-03-08 15:35:00,27.15,27.21,27.11,27.2,67190.0,24.9703,25.0255,24.9335,25.0163,67190.0
2022-03-08 15:40:00,27.21,27.23,27.14,27.15,88756.0,25.0255,25.0439,24.9611,24.9703,88756.0
2022-03-08 15:45:00,27.15,27.19,27.11,27.11,163312.0,24.9703,25.0071,24.9335,24.9335,163312.0
2022-03-08 15:50:00,27.11,27.23,27.1,27.12,201502.0,24.9335,25.0439,24.9243,24.9427,201502.0
2022-03-08 15:55:00,27.11,27.13,27.06,27.08,405270.0,24.9335,24.9519,24.8875,24.9059,405270.0
2022-03-09 09:30:00,27.53,27.53,27.32,27.42,124356.0,25.3198,25.3198,25.1266,25.2186,124356.0
2022-03-09 09:35:00,27.42,27.44,27.32,27.36,64472.0,25.2186,25.237,25.1266,25.1634,64472.0
2022-03-09 09:40:00,27.37,27.5,27.34,27.34,53050.0,25.1726,25.2922,25.145,25.145,53050.0
2022-03-09 09:45:00,27.35,27.35,27.23,27.23,107422.0,25.1542,25.1542,25.0439,25.0439,107422.0
2022-03-09 09:50:00,27.21,27.21,26.99,27.07,84120.0,25.0255,25.0255,24.8231,24.8967,84120.0
2022-03-09 09:55:00,27.07,27.1,27.0,27.01,83260.0,24.8967,24.9243,24.8323,24.8415,83260.0
2022-03-09 10:00:00,27.02,27.1,26.98,27.04,83674.0,24.8507,24.9243,24.8139,24.8691,83674.0
2022-03-09 10:05:00,27.04,27.04,26.96,26.98,77634.0,24.8691,24.8691,24.7955,24.8139,77634.0
2022-03-09 10:10:00,27.0,27.04,26.95,27.01,114678.0,24.8323,24.8691,24.7863,24.8415,114678.0
2022-03-09 10:15:00,27.01,27.11,26.99,27.06,81778.0,24.8415,24.9335,24.8231,24.8875,81778.0
2022-03-09 10:20:00,27.07,27.07,26.99,26.99,53676.0,24.8967,24.8967,24.8231,24.8231,53676.0
2022-03-09 10:25:00,26.99,27.0,26.91,26.95,44808.0,24.8231,24.8323,24.7496,24.7863,44808.0
2022-03-09 10:30:00,26.95,26.97,26.89,26.96,60006.0,24.7863,24.8047,24.7312,24.7955,60006.0
2022-03-09 10:35:00,26.97,27.02,26.93,26.94,74646.0,24.8047,24.8507,24.768,24.7772,74646.0
2022-03-09 10:40:00,26.94,26.99,26.92,26.93,43870.0,24.7772,24.8231,24.7588,24.768,43870.0
2022-03-09 10:45:00,26.92,26.95,26.88,26.89,58964.0,24.7588,24.7863,24.722,24.7312,58964.0
2022-03-09 10:50:00,26.89,26.97,26.88,26.93,43362.0,24.7312,24.8047,24.722,24.768,43362.0
2022-03-09 10:55:00,26.93,27.02,26.9,27.0,53734.0,24.768,24.8507,24.7404,24.8323,53734.0
2022-03-09 11:00:00,27.02,27.07,27.0,27.07,37316.0,24.8507,24.8967,24.8323,24.8967,37316.0
2022-03-09 11:05:00,27.08,27.11,27.03,27.03,52282.0,24.9059,24.9335,24.8599,24.8599,52282.0
2022-03-09 11:10:00,27.02,27.09,27.0,27.06,48606.0,24.8507,24.9151,24.8323,24.8875,48606.0
2022-03-09 11:15:00,27.07,27.18,27.04,27.18,28768.0,24.8967,24.9979,24.8691,24.9979,28768.0
2022-03-09 11:20:00,27.18,27.24,27.18,27.23,26530.0,24.9979,25.0531,24.9979,25.0439,26530.0
2022-03-09 11:25:00,27.23,27.25,27.19,27.21,63130.0,25.0439,25.0623,25.0071,25.0255,63130.0
2022-03-09 11:30:00,27.21,27.32,27.21,27.31,31282.0,25.0255,25.1266,25.0255,25.1174,31282.0
2022-03-09 11:35:00,27.31,27.33,27.29,27.32,34884.0,25.1174,25.1358,25.0991,25.1266,34884.0
2022-03-09 11:40:00,27.32,27.36,27.3,27.35,25678.0,25.1266,25.1634,25.1082,25.1542,25678.0
2022-03-09 11:45:00,27.36,27.36,27.32,27.33,29978.0,25.1634,25.1634,25.1266,25.1358,29978.0
2022-03-09 11:50:00,27.31,27.38,27.3,27.36,24546.0,25.1174,25.1818,25.1082,25.1634,24546.0
2022-03-09 11:55:00,27.37,27.38,27.34,27.36,35812.0,25.1726,25.1818,25.145,25.1634,35812.0
2022-03-09 12:00:00,27.36,27.38,27.33,27.35,19650.0,25.1634,25.1818,25.1358,25.1542,19650.0
2022-03-09 12:05:00,27.36,27.36,27.33,27.34,11802.0,25.1634,25.1634,25.1358,25.145,11802.0
2022-03-09 12:10:00,27.36,27.38,27.32,27.36,12524.0,25.1634,25.1818,25.1266,25.1634,12524.0
2022-03-09 12:15:00,27.38,27.4,27.35,27.39,18058.0,25.1818,25.2002,25.1542,25.191,18058.0
2022-03-09 12:20:00,27.39,27.43,27.36,27.4,31310.0,25.191,25.2278,25.1634,25.2002,31310.0
2022-03-09 12:25:00,27.41,27.43,27.39,27.43,18822.0,25.2094,25.2278,25.191,25.2278,18822.0
2022-03-09 12:30:00,27.43,27.46,27.41,27.43,20542.0,25.2278,25.2554,25.2094,25.2278,20542.0
2022-03-09 12:35:00,27.43,27.47,27.42,27.45,30862.0,25.2278,25.2646,25.2186,25.2462,30862.0
2022-03-09 12:40:00,27.45,27.46,27.41,27.41,17794.0,25.2462,25.2554,25.2094,25.2094,17794.0
2022-03-09 12:45:00,27.41,27.43,27.37,27.42,30866.0,25.2094,25.2278,25.1726,25.2186,30866.0
2022-03-09 12:50:00,27.42,27.43,27.4,27.41,18570.0,25.2186,25.2278,25.2002,25.2094,18570.0
2022-03-09 12:55:00,27.41,27.45,27.41,27.44,27976.0,25.2094,25.2462,25.2094,25.237,27976.0
2022-03-09 13:00:00,27.43,27.43,27.38,27.39,37126.0,25.2278,25.2278,25.1818,25.191,37126.0
2022-03-09 13:05:00,27.39,27.41,27.36,27.36,14250.0,25.191,25.2094,25.1634,25.1634,14250.0
2022-03-09 13:10:00,27.36,27.4,27.36,27.37,16198.0,25.1634,25.2002,25.1634,25.1726,16198.0
2022-03-09 13:15:00,27.37,27.42,27.37,27.4,28560.0,25.1726,25.2186,25.1726,25.2002,28560.0
2022-03-09 13:20:00,27.4,27.42,27.38,27.4,24886.0,25.2002,25.2186,25.1818,25.2002,24886.0
2022-03-09 13:25:00,27.4,27.44,27.4,27.43,29044.0,25.2002,25.237,25.2002,25.2278,29044.0
2022-03-09 13:30:00,27.43,27.44,27.4,27.4,33966.0,25.2278,25.237,25.2002,25.2002,33966.0
2022-03-09 13:35:00,27.4,27.42,27.34,27.36,47914.0,25.2002,25.2186,25.145,25.1634,47914.0
2022-03-09 13:40:00,27.36,27.4,27.35,27.36,25324.0,25.1634,25.2002,25.1542,25.1634,25324.0
2022-03-09 13:45:00,27.36,27.37,27.33,27.36,26976.0,25.1634,25.1726,25.1358,25.1634,26976.0
2022-03-09 13:50:00,27.36,27.4,27.35,27.39,38406.0,25.1634,25.2002,25.1542,25.191,38406.0
2022-03-09 13:55:00,27.39,27.39,27.35,27.36,35370.0,25.191,25.191,25.1542,25.1634,35370.0
2022-03-09 14:00:00,27.36,27.45,27.36,27.44,46174.0,25.1634,25.2462,25.1634,25.237,46174.0
2022-03-09 14:05:00,27.43,27.45,27.42,27.44,30118.0,25.2278,25.2462,25.2186,25.237,30118.0
2022-03-09 14:10:00,27.45,27.47,27.38,27.39,50590.0,25.2462,25.2646,25.1818,25.191,50590.0
2022-03-09 14:15:00,27.38,27.4,27.36,27.39,30878.0,25.1818,25.2002,25.1634,25.191,30878.0
2022-03-09 14:20:00,27.39,27.41,27.36,27.36,21008.0,25.191,25.2094,25.1634,25.1634,21008.0
2022-03-09 14:25:00,27.36,27.39,27.36,27.36,28564.0,25.1634,25.191,25.1634,25.1634,28564.0
2022-03-09 14:30:00,27.37,27.38,27.36,27.37,25332.0,25.1726,25.1818,25.1634,25.1726,25332.0
2022-03-09 14:35:00,27.36,27.41,27.36,27.4,28718.0,25.1634,25.2094,25.1634,25.2002,28718.0
2022-03-09 14:40:00,27.4,27.44,27.4,27.4,43830.0,25.2002,25.237,25.2002,25.2002,43830.0
2022-03-09 14:45:00,27.42,27.45,27.4,27.43,37586.0,25.2186,25.2462,25.2002,25.2278,37586.0
2022-03-09 14:50:00,27.43,27.47,27.4,27.41,60486.0,25.2278,25.2646,25.2002,25.2094,60486.0
2022-03-09 14:55:00,27.41,27.43,27.36,27.36,34360.0,25.2094,25.2278,25.1634,25.1634,34360.0
2022-03-09 15:00:00,27.36,27.38,27.35,27.38,36070.0,25.1634,25.1818,25.1542,25.1818,36070.0
2022-03-09 15:05:00,27.39,27.43,27.38,27.43,27406.0,25.191,25.2278,25.1818,25.2278,27406.0
2022-03-09 15:10:00,27.43,27.45,27.42,27.43,37436.0,25.2278,25.2462,25.2186,25.2278,37436.0
2022-03-09 15:15:00,27.44,27.46,27.43,27.45,34128.0,25.237,25.2554,25.2278,25.2462,34128.0
2022-03-09 15:20:00,27.45,27.48,27.45,27.46,41920.0,25.2462,25.2738,25.2462,25.2554,41920.0
2022-03-09 15:25:00,27.46,27.49,27.45,27.49,50186.0,25.2554,25.283,25.2462,25.283,50186.0
2022-03-09 15:30:00,27.48,27.54,27.48,27.5,90458.0,25.2738,25.329,25.2738,25.2922,90458.0
2022-03-09 15:35:00,27.5,27.5,27.45,27.45,48268.0,25.2922,25.2922,25.2462,25.2462,48268.0
2022-03-09 15:40:00,27.45,27.48,27.43,27.47,75110.0,25.2462,25.2738,25.2278,25.2646,75110.0
2022-03-09 15:45:00,27.46,27.49,27.4,27.41,103760.0,25.2554,25.283,25.2002,25.2094,103760.0
2022-03-09 15:50:00,27.41,27.45,27.35,27.39,248954.0,25.2094,25.2462,25.1542,25.191,248954.0
2022-03-09 15:55:00,27.39,27.41,27.33,27.37,518194.0,25.191,25.2094,25.1358,25.1726,518194.0
2022-03-10 09:30:00,27.05,27.19,26.93,26.95,151700.0,24.8783,25.0071,24.768,24.7863,151700.0
2022-03-10 09:35:00,26.97,27.05,26.95,27.03,95376.0,24.8047,24.8783,24.7863,24.8599,95376.0
2022-03-10 09:40:00,27.03,27.05,26.92,27.01,63596.0,24.8599,24.8783,24.7588,24.8415,63596.0
2022-03-10 09:45:00,27.01,27.02,26.82,26.83,33880.0,24.8415,24.8507,24.6668,24.676,33880.0
2022-03-10 09:50:00,26.83,26.96,26.8,26.96,22748.0,24.676,24.7955,24.6484,24.7955,22748.0
2022-03-10 09:55:00,26.97,27.07,26.95,27.04,36948.0,24.8047,24.8967,24.7863,24.8691,36948.0
2022-03-10 10:00:00,27.04,27.04,26.97,26.99,37834.0,24.8691,24.8691,24.8047,24.8231,37834.0
2022-03-10 10:05:00,27.02,27.07,27.02,27.04,43600.0,24.8507,24.8967,24.8507,24.8691,43600.0
2022-03-10 10:10:00,27.04,27.05,26.99,27.04,23684.0,24.8691,24.8783,24.8231,24.8691,23684.0
2022-03-10 10:15:00,27.04,27.08,27.0,27.07,35510.0,24.8691,24.9059,24.8323,24.8967,35510.0
2022-03-10 10:20:00,27.05,27.06,26.95,26.96,30522.0,24.8783,24.8875,24.7863,24.7955,30522.0
2022-03-10 10:25:00,26.96,27.02,26.96,26.96,24002.0,24.7955,24.8507,24.7955,24.7955,24002.0
2022-03-10 10:30:00,26.98,27.0,26.91,26.94,24006.0,24.8139,24.8323,24.7496,24.7772,24006.0
2022-03-10 10:35:00,26.93,26.95,26.91,26.95,25928.0,24.768,24.7863,24.7496,24.7863,25928.0
2022-03-10 10:40:00,26.94,26.96,26.91,26.96,32602.0,24.7772,24.7955,24.7496,24.7955,32602.0
2022-03-10 10:45:00,26.96,27.0,26.95,26.98,41822.0,24.7955,24.8323,24.7863,24.8139,41822.0
2022-03-10 10:50:00,26.98,27.0,26.93,26.94,33952.0,24.8139,24.8323,24.768,24.7772,33952.0
2022-03-10 10:55:00,26.93,26.93,26.87,26.88,26282.0,24.768,24.768,24.7128,24.722,26282.0
2022-03-10 11:00:00,26.87,26.88,26.85,26.88,28142.0,24.7128,24.722,24.6944,24.722,28142.0
2022-03-10 11:05:00,26.88,26.91,26.86,26.89,49424.0,24.722,24.7496,24.7036,24.7312,49424.0
2022-03-10 11:10:00,26.9,26.94,26.89,26.93,31048.0,24.7404,24.7772,24.7312,24.768,31048.0
2022-03-10 11:15:00,26.93,26.98,26.92,26.97,19674.0,24.768,24.8139,24.7588,24.8047,19674.0
2022-03-10 11:20:00,26.96,27.0,26.93,26.94,24430.0,24.7955,24.8323,24.768,24.7772,24430.0
2022-03-10 11:25:00,26.96,26.98,26.94,26.96,17314.0,24.7955,24.8139,24.7772,24.7955,17314.0
2022-03-10 11:30:00,26.96,26.99,26.93,26.93,24254.0,24.7955,24.8231,24.768,24.768,24254.0
2022-03-10 11:35:00,26.94,26.94,26.92,26.93,13838.0,24.7772,24.7772,24.7588,24.768,13838.0
2022-03-10 11:40:00,26.93,26.99,26.91,26.99,19638.0,24.768,24.8231,24.7496,24.8231,19638.0
2022-03-10 11:45:00,26.99,27.01,26.97,27.0,14036.0,24.8231,24.8415,24.8047,24.8323,14036.0
2022-03-10 11:50:00,27.0,27.02,26.98,27.0,28316.0,24.8323,24.8507,24.8139,24.8323,28316.0
2022-03-10 11:55:00,27.0,27.0,26.96,27.0,54500.0,24.8323,24.8323,24.7955,24.8323,54500.0
2022-03-10 12:00:00,27.0,27.03,26.99,27.02,17324.0,24.8323,24.8599,24.8231,24.8507,17324.0
2022-03-10 12:05:00,27.02,27.05,27.02,27.04,28750.0,24.8507,24.8783,24.8507,24.8691,28750.0
2022-03-10 12:10:00,27.05,27.08,27.03,27.07,24496.0,24.8783,24.9059,24.8599,24.8967,24496.0
2022-03-10 12:15:00,27.07,27.07,27.03,27.07,33676.0,24.8967,24.8967,24.8599,24.8967,33676.0
2022-03-10 12:20:00,27.07,27.13,27.05,27.13,19194.0,24.8967,24.9519,24.8783,24.9519,19194.0
2022-03-10 12:25:00,27.14,27.14,27.11,27.13,17960.0,24.9611,24.9611,24.9335,24.9519,17960.0
2022-03-10 12:30:00,27.13,27.14,27.1,27.11,47714.0,24.9519,24.9611,24.9243,24.9335,47714.0
2022-03-10 12:35:00,27.11,27.11,27.05,27.05,33972.0,24.9335,24.9335,24.8783,24.8783,33972.0
2022-03-10 12:40:00,27.06,27.08,27.04,27.07,20050.0,24.8875,24.9059,24.8691,24.8967,20050.0
2022-03-10 12:45:00,27.08,27.12,27.07,27.11,16206.0,24.9059,24.9427,24.8967,24.9335,16206.0
2022-03-10 12:50:00,27.13,27.13,27.09,27.09,21604.0,24.9519,24.9519,24.9151,24.9151,21604.0
2022-03-10 12:55:00,27.1,27.15,27.1,27.14,24514.0,24.9243,24.9703,24.9243,24.9611,24514.0
2022-03-10 13:00:00,27.13,27.15,27.11,27.11,24172.0,24.9519,24.9703,24.9335,24.9335,24172.0
2022-03-10 13:05:00,27.11,27.15,27.11,27.11,20796.0,24.9335,24.9703,24.9335,24.9335,20796.0
2022-03-10 13:10:00,27.11,27.15,27.1,27.11,22600.0,24.9335,24.9703,24.9243,24.9335,22600.0
2022-03-10 13:15:00,27.11,27.16,27.11,27.16,8612.0,24.9335,24.9795,24.9335,24.9795,8612.0
2022-03-10 13:20:00,27.17,27.18,27.13,27.14,17328.0,24.9887,24.9979,24.9519,24.9611,17328.0
2022-03-10 13:25:00,27.14,27.16,27.11,27.14,20898.0,24.9611,24.9795,24.9335,24.9611,20898.0
2022-03-10 13:30:00,27.13,27.14,27.08,27.13,28960.0,24.9519,24.9611,24.9059,24.9519,28960.0
2022-03-10 13:35:00,27.13,27.14,27.1,27.11,25362.0,24.9519,24.9611,24.9243,24.9335,25362.0
2022-03-10 13:40:00,27.12,27.13,27.1,27.13,34040.0,24.9427,24.9519,24.9243,24.9519,34040.0
2022-03-10 13:45:00,27.13,27.2,27.12,27.2,23346.0,24.9519,25.0163,24.9427,25.0163,23346.0
2022-03-10 13:50:00,27.2,27.21,27.16,27.16,21322.0,25.0163,25.0255,24.9795,24.9795,21322.0
2022-03-10 13:55:00,27.15,27.16,27.13,27.15,16076.0,24.9703,24.9795,24.9519,24.9703,16076.0
2022-03-10 14:00:00,27.15,27.21,27.14,27.2,37886.0,24.9703,25.0255,24.9611,25.0163,37886.0
2022-03-10 14:05:00,27.21,27.23,27.18,27.2,22930.0,25.0255,25.0439,24.9979,25.0163,22930.0
2022-03-10 14:10:00,27.2,27.22,27.18,27.22,29300.0,25.0163,25.0347,24.9979,25.0347,29300.0
2022-03-10 14:15:00,27.22,27.25,27.2,27.24,17380.0,25.0347,25.0623,25.0163,25.0531,17380.0
2022-03-10 14:20:00,27.24,27.25,27.2,27.2,25470.0,25.0531,25.0623,25.0163,25.0163,25470.0
2022-03-10 14:25:00,27.2,27.24,27.2,27.22,13394.0,25.0163,25.0531,25.0163,25.0347,13394.0
2022-03-10 14:30:00,27.22,27.25,27.21,27.22,24068.0,25.0347,25.0623,25.0255,25.0347,24068.0
2022-03-10 14:35:00,27.23,27.25,27.21,27.22,14344.0,25.0439,25.0623,25.0255,25.0347,14344.0
2022-03-10 14:40:00,27.21,27.24,27.19,27.2,20856.0,25.0255,25.0531,25.0071,25.0163,20856.0
2022-03-10 14:45:00,27.21,27.25,27.18,27.25,21942.0,25.0255,25.0623,24.9979,25.0623,21942.0
2022-03-10 14:50:00,27.25,27.25,27.22,27.23,18558.0,25.0623,25.0623,25.0347,25.0439,18558.0
2022-03-10 14:55:00,27.23,27.27,27.23,27.23,38622.0,25.0439,25.0807,25.0439,25.0439,38622.0
2022-03-10 15:00:00,27.23,27.25,27.2,27.2,21686.0,25.0439,25.0623,25.0163,25.0163,21686.0
2022-03-10 15:05:00,27.21,27.22,27.17,27.18,14782.0,25.0255,25.0347,24.9887,24.9979,14782.0
2022-03-10 15:10:00,27.18,27.22,27.18,27.2,27090.0,24.9979,25.0347,24.9979,25.0163,27090.0
2022-03-10 15:15:00,27.19,27.21,27.18,27.18,29070.0,25.0071,25.0255,24.9979,24.9979,29070.0
2022-03-10 15:20:00,27.18,27.21,27.11,27.13,24232.0,24.9979,25.0255,24.9335,24.9519,24232.0
2022-03-10 15:25:00,27.13,27.18,27.12,27.17,27456.0,24.9519,24.9979,24.9427,24.9887,27456.0
2022-03-10 15:30:00,27.17,27.18,27.14,27.15,27518.0,24.9887,24.9979,24.9611,24.9703,27518.0
2022-03-10 15:35:00,27.15,27.15,27.09,27.11,31262.0,24.9703,24.9703,24.9151,24.9335,31262.0
2022-03-10 15:40:00,27.13,27.19,27.12,27.17,36576.0,24.9519,25.0071,24.9427,24.9887,36576.0
2022-03-10 15:45:00,27.15,27.18,27.14,27.16,38640.0,24.9703,24.9979,24.9611,24.9795,38640.0
2022-03-10 15:50:00,27.16,27.25,27.16,27.24,89856.0,24.9795,25.0623,24.9795,25.0531,89856.0
2022-03-10 15:55:00,27.24,27.27,27.22,27.23,267834.0,25.0531,25.0807,25.0347,25.0439,267834.0
2022-03-11 09:30:00,27.43,27.63,27.42,27.56,95362.0,25.2278,25.4118,25.2186,25.3474,95362.0
2022-03-11 09:35:00,27.56,27.63,27.54,27.54,52056.0,25.3474,25.4118,25.329,25.329,52056.0
2022-03-11 09:40:00,27.54,27.58,27.5,27.53,28942.0,25.329,25.3658,25.2922,25.3198,28942.0
2022-03-11 09:45:00,27.53,27.58,27.51,27.56,20296.0,25.3198,25.3658,25.3014,25.3474,20296.0
2022-03-11 09:50:00,27.54,27.65,27.54,27.61,32448.0,25.329,25.4301,25.329,25.3934,32448.0
2022-03-11 09:55:00,27.61,27.64,27.54,27.63,9402.0,25.3934,25.421,25.329,25.4118,9402.0
2022-03-11 10:00:00,27.62,27.62,27.51,27.55,31370.0,25.4026,25.4026,25.3014,25.3382,31370.0
2022-03-11 10:05:00,27.56,27.6,27.51,27.53,35264.0,25.3474,25.3842,25.3014,25.3198,35264.0
2022-03-11 10:10:00,27.54,27.54,27.51,27.54,24326.0,25.329,25.329,25.3014,25.329,24326.0
2022-03-11 10:15:00,27.53,27.56,27.52,27.54,29292.0,25.3198,25.3474,25.3106,25.329,29292.0
2022-03-11 10:20:00,27.54,27.54,27.5,27.52,29376.0,25.329,25.329,25.2922,25.3106,29376.0
2022-03-11 10:25:00,27.51,27.54,27.48,27.49,15638.0,25.3014,25.329,25.2738,25.283,15638.0
2022-03-11 10:30:00,27.47,27.49,27.41,27.43,92938.0,25.2646,25.283,25.2094,25.2278,92938.0
2022-03-11 10:35:00,27.43,27.48,27.43,27.47,9984.0,25.2278,25.2738,25.2278,25.2646,9984.0
2022-03-11 10:40:00,27.48,27.54,27.47,27.49,18200.0,25.2738,25.329,25.2646,25.283,18200.0
2022-03-11 10:45:00,27.48,27.5,27.47,27.48,29934.0,25.2738,25.2922,25.2646,25.2738,29934.0
2022-03-11 10:50:00,27.49,27.52,27.48,27.5,20088.0,25.283,25.3106,25.2738,25.2922,20088.0
2022-03-11 10:55:00,27.51,27.56,27.5,27.56,21276.0,25.3014,25.3474,25.2922,25.3474,21276.0
2022-03-11 11:00:00,27.57,27.57,27.5,27.51,20848.0,25.3566,25.3566,25.2922,25.3014,20848.0
2022-03-11 11:05:00,27.51,27.51,27.47,27.48,18040.0,25.3014,25.3014,25.2646,25.2738,18040.0
2022-03-11 11:10:00,27.47,27.49,27.43,27.48,43286.0,25.2646,25.283,25.2278,25.2738,43286.0
2022-03-11 11:15:00,27.49,27.51,27.47,27.48,35332.0,25.283,25.3014,25.2646,25.2738,35332.0
2022-03-11 11:20:00,27.49,27.52,27.49,27.5,13816.0,25.283,25.3106,25.283,25.2922,13816.0
2022-03-11 11:25:00,27.5,27.52,27.48,27.49,20124.0,25.2922,25.3106,25.2738,25.283,20124.0
2022-03-11 11:30:00,27.49,27.5,27.45,27.46,22108.0,25.283,25.2922,25.2462,25.2554,22108.0
2022-03-11 11:35:00,27.45,27.5,27.45,27.5,15824.0,25.2462,25.2922,25.2462,25.2922,15824.0
2022-03-11 11:40:00,27.5,27.5,27.42,27.45,33432.0,25.2922,25.2922,25.2186,25.2462,33432.0
2022-03-11 11:45:00,27.46,27.48,27.43,27.45,20004.0,25.2554,25.2738,25.2278,25.2462,20004.0
2022-03-11 11:50:00,27.45,27.45,27.4,27.41,16350.0,25.2462,25.2462,25.2002,25.2094,16350.0
2022-03-11 11:55:00,27.43,27.45,27.41,27.43,17736.0,25.2278,25.2462,25.2094,25.2278,17736.0
2022-03-11 12:00:00,27.42,27.43,27.39,27.43,17230.0,25.2186,25.2278,25.191,25.2278,17230.0
2022-03-11 12:05:00,27.43,27.45,27.36,27.36,24348.0,25.2278,25.2462,25.1634,25.1634,24348.0
2022-03-11 12:10:00,27.36,27.4,27.36,27.36,13544.0,25.1634,25.2002,25.1634,25.1634,13544.0
2022-03-11 12:15:00,27.36,27.39,27.36,27.38,14572.0,25.1634,25.191,25.1634,25.1818,14572.0
2022-03-11 12:20:00,27.39,27.4,27.38,27.39,9380.0,25.191,25.2002,25.1818,25.191,9380.0
2022-03-11 12:25:00,27.39,27.4,27.33,27.33,15124.0,25.191,25.2002,25.1358,25.1358,15124.0
2022-03-11 12:30:00,27.33,27.36,27.33,27.33,7716.0,25.1358,25.1634,25.1358,25.1358,7716.0
2022-03-11 12:35:00,27.32,27.33,27.28,27.29,16230.0,25.1266,25.1358,25.0899,25.0991,16230.0
2022-03-11 12:40:00,27.28,27.3,27.27,27.28,24026.0,25.0899,25.1082,25.0807,25.0899,24026.0
2022-03-11 12:45:00,27.28,27.29,27.25,27.26,15038.0,25.0899,25.0991,25.0623,25.0715,15038.0
2022-03-11 12:50:00,27.27,27.32,27.26,27.32,6772.0,25.0807,25.1266,25.0715,25.1266,6772.0
2022-03-11 12:55:00,27.31,27.32,27.3,27.31,28296.0,25.1174,25.1266,25.1082,25.1174,28296.0
2022-03-11 13:00:00,27.3,27.36,27.29,27.33,31334.0,25.1082,25.1634,25.0991,25.1358,31334.0
2022-03-11 13:05:00,27.34,27.35,27.29,27.3,26678.0,25.145,25.1542,25.0991,25.1082,26678.0
2022-03-11 13:10:00,27.29,27.3,27.27,27.27,12034.0,25.0991,25.1082,25.0807,25.0807,12034.0
2022-03-11 13:15:00,27.28,27.31,27.27,27.29,18614.0,25.0899,25.1174,25.0807,25.0991,18614.0
2022-03-11 13:20:00,27.29,27.3,27.27,27.29,14842.0,25.0991,25.1082,25.0807,25.0991,14842.0
2022-03-11 13:25:00,27.29,27.3,27.27,27.27,11698.0,25.0991,25.1082,25.0807,25.0807,11698.0
2022-03-11 13:30:00,27.28,27.28,27.24,27.25,16912.0,25.0899,25.0899,25.0531,25.0623,16912.0
2022-03-11 13:35:00,27.25,27.27,27.24,27.25,16604.0,25.0623,25.0807,25.0531,25.0623,16604.0
2022-03-11 13:40:00,27.26,27.28,27.25,27.28,11948.0,25.0715,25.0899,25.0623,25.0899,11948.0
2022-03-11 13:45:00,27.3,27.32,27.3,27.31,12950.0,25.1082,25.1266,25.1082,25.1174,12950.0
2022-03-11 13:50:00,27.32,27.32,27.24,27.25,20326.0,25.1266,25.1266,25.0531,25.0623,20326.0
2022-03-11 13:55:00,27.23,27.24,27.18,27.18,25006.0,25.0439,25.0531,24.9979,24.9979,25006.0
2022-03-11 14:00:00,27.18,27.22,27.17,27.22,16290.0,24.9979,25.0347,24.9887,25.0347,16290.0
2022-03-11 14:05:00,27.22,27.23,27.21,27.22,22544.0,25.0347,25.0439,25.0255,25.0347,22544.0
2022-03-11 14:10:00,27.22,27.23,27.2,27.22,19068.0,25.0347,25.0439,25.0163,25.0347,19068.0
2022-03-11 14:15:00,27.23,27.24,27.17,27.17,18908.0,25.0439,25.0531,24.9887,24.9887,18908.0
2022-03-11 14:20:00,27.17,27.2,27.17,27.18,15524.0,24.9887,25.0163,24.9887,24.9979,15524.0
2022-03-11 14:25:00,27.18,27.24,27.17,27.23,17466.0,24.9979,25.0531,24.9887,25.0439,17466.0
2022-03-11 14:30:00,27.23,27.25,27.22,27.23,14120.0,25.0439,25.0623,25.0347,25.0439,14120.0
2022-03-11 14:35:00,27.22,27.23,27.2,27.22,19768.0,25.0347,25.0439,25.0163,25.0347,19768.0
2022-03-11 14:40:00,27.22,27.22,27.18,27.2,19700.0,25.0347,25.0347,24.9979,25.0163,19700.0
2022-03-11 14:45:00,27.2,27.21,27.18,27.18,18154.0,25.0163,25.0255,24.9979,24.9979,18154.0
2022-03-11 14:50:00,27.17,27.17,27.1,27.13,18960.0,24.9887,24.9887,24.9243,24.9519,18960.0
2022-03-11 14:55:00,27.13,27.17,27.13,27.15,21772.0,24.9519,24.9887,24.9519,24.9703,21772.0
2022-03-11 15:00:00,27.14,27.16,27.11,27.12,34186.0,24.9611,24.9795,24.9335,24.9427,34186.0
2022-03-11 15:05:00,27.13,27.15,27.11,27.13,23962.0,24.9519,24.9703,24.9335,24.9519,23962.0
2022-03-11 15:10:00,27.13,27.15,27.09,27.1,27756.0,24.9519,24.9703,24.9151,24.9243,27756.0
2022-03-11 15:15:00,27.1,27.13,27.1,27.13,18130.0,24.9243,24.9519,24.9243,24.9519,18130.0
2022-03-11 15:20:00,27.12,27.14,27.11,27.11,28312.0,24.9427,24.9611,24.9335,24.9335,28312.0
2022-03-11 15:25:00,27.11,27.12,27.1,27.1,23612.0,24.9335,24.9427,24.9243,24.9243,23612.0
2022-03-11 15:30:00,27.09,27.09,27.06,27.07,37994.0,24.9151,24.9151,24.8875,24.8967,37994.0
2022-03-11 15:35:00,27.08,27.11,27.06,27.06,37258.0,24.9059,24.9335,24.8875,24.8875,37258.0
2022-03-11 15:40:00,27.06,27.08,27.03,27.04,50388.0,24.8875,24.9059,24.8599,24.8691,50388.0
2022-03-11 15:45:00,27.05,27.06,27.01,27.02,66268.0,24.8783,24.8875,24.8415,24.8507,66268.0
2022-03-11 15:50:00,27.01,27.07,26.99,27.0,122918.0,24.8415,24.8967,24.8231,24.8323,122918.0
2022-03-11 15:55:00,27.0,27.06,26.96,26.99,255992.0,24.8323,24.8875,24.7955,24.8231,255992.0
2022-03-14 09:30:00,27.34,27.34,27.14,27.21,134584.0,25.145,25.145,24.9611,25.0255,134584.0
2022-03-14 09:35:00,27.22,27.22,27.05,27.07,84038.0,25.0347,25.0347,24.8783,24.8967,84038.0
2022-03-14 09:40:00,27.06,27.18,27.06,27.18,75578.0,24.8875,24.9979,24.8875,24.9979,75578.0
2022-03-14 09:45:00,27.18,27.2,27.05,27.05,49110.0,24.9979,25.0163,24.8783,24.8783,49110.0
2022-03-14 09:50:00,27.06,27.22,27.06,27.22,28478.0,24.8875,25.0347,24.8875,25.0347,28478.0
2022-03-14 09:55:00,27.22,27.27,27.2,27.2,70930.0,25.0347,25.0807,25.0163,25.0163,70930.0
2022-03-14 10:00:00,27.2,27.23,27.14,27.21,59606.0,25.0163,25.0439,24.9611,25.0255,59606.0
2022-03-14 10:05:00,27.22,27.3,27.2,27.28,38440.0,25.0347,25.1082,25.0163,25.0899,38440.0
2022-03-14 10:10:00,27.28,27.32,27.25,27.3,24944.0,25.0899,25.1266,25.0623,25.1082,24944.0
2022-03-14 10:15:00,27.31,27.32,27.27,27.3,39326.0,25.1174,25.1266,25.0807,25.1082,39326.0
2022-03-14 10:20:00,27.3,27.31,27.27,27.29,29804.0,25.1082,25.1174,25.0807,25.0991,29804.0
2022-03-14 10:25:00,27.31,27.39,27.31,27.39,27942.0,25.1174,25.191,25.1174,25.191,27942.0
2022-03-14 10:30:00,27.39,27.4,27.32,27.34,64588.0,25.191,25.2002,25.1266,25.145,64588.0
2022-03-14 10:35:00,27.33,27.37,27.33,27.35,24744.0,25.1358,25.1726,25.1358,25.1542,24744.0
2022-03-14 10:40:00,27.35,27.41,27.34,27.41,25338.0,25.1542,25.2094,25.145,25.2094,25338.0
2022-03-14 10:45:00,27.4,27.41,27.36,27.38,35548.0,25.2002,25.2094,25.1634,25.1818,35548.0
2022-03-14 10:50:00,27.37,27.52,27.37,27.52,46416.0,25.1726,25.3106,25.1726,25.3106,46416.0
2022-03-14 10:55:00,27.53,27.54,27.47,27.52,37626.0,25.3198,25.329,25.2646,25.3106,37626.0
2022-03-14 11:00:00,27.52,27.52,27.44,27.45,30856.0,25.3106,25.3106,25.237,25.2462,30856.0
2022-03-14 11:05:00,27.45,27.47,27.42,27.46,33306.0,25.2462,25.2646,25.2186,25.2554,33306.0
2022-03-14 11:10:00,27.46,27.46,27.41,27.43,29726.0,25.2554,25.2554,25.2094,25.2278,29726.0
2022-03-14 11:15:00,27.43,27.47,27.41,27.41,25486.0,25.2278,25.2646,25.2094,25.2094,25486.0
2022-03-14 11:20:00,27.42,27.42,27.38,27.41,18718.0,25.2186,25.2186,25.1818,25.2094,18718.0
2022-03-14 11:25:00,27.4,27.41,27.36,27.39,20332.0,25.2002,25.2094,25.1634,25.191,20332.0
2022-03-14 11:30:00,27.38,27.39,27.36,27.36,18890.0,25.1818,25.191,25.1634,25.1634,18890.0
2022-03-14 11:35:00,27.36,27.43,27.35,27.43,47754.0,25.1634,25.2278,25.1542,25.2278,47754.0
2022-03-14 11:40:00,27.43,27.44,27.34,27.35,42856.0,25.2278,25.237,25.145,25.1542,42856.0
2022-03-14 11:45:00,27.34,27.34,27.28,27.28,40226.0,25.145,25.145,25.0899,25.0899,40226.0
2022-03-14 11:50:00,27.28,27.33,27.28,27.33,25118.0,25.0899,25.1358,25.0899,25.1358,25118.0
2022-03-14 11:55:00,27.32,27.32,27.25,27.27,25266.0,25.1266,25.1266,25.0623,25.0807,25266.0
2022-03-14 12:00:00,27.26,27.27,27.21,27.22,17986.0,25.0715,25.0807,25.0255,25.0347,17986.0
2022-03-14 12:05:00,27.22,27.23,27.18,27.18,18996.0,25.0347,25.0439,24.9979,24.9979,18996.0
2022-03-14 12:10:00,27.18,27.18,27.14,27.16,21726.0,24.9979,24.9979,24.9611,24.9795,21726.0
2022-03-14 12:15:00,27.16,27.18,27.15,27.18,26180.0,24.9795,24.9979,24.9703,24.9979,26180.0
2022-03-14 12:20:00,27.18,27.2,27.16,27.18,18944.0,24.9979,25.0163,24.9795,24.9979,18944.0
2022-03-14 12:25:00,27.18,27.21,27.18,27.2,27812.0,24.9979,25.0255,24.9979,25.0163,27812.0
2022-03-14 12:30:00,27.2,27.25,27.2,27.24,22122.0,25.0163,25.0623,25.0163,25.0531,22122.0
2022-03-14 12:35:00,27.24,27.3,27.21,27.29,25000.0,25.0531,25.1082,25.0255,25.0991,25000.0
2022-03-14 12:40:00,27.31,27.34,27.29,27.3,16236.0,25.1174,25.145,25.0991,25.1082,16236.0
2022-03-14 12:45:00,27.29,27.29,27.24,27.27,18216.0,25.0991,25.0991,25.0531,25.0807,18216.0
2022-03-14 12:50:00,27.28,27.28,27.22,27.24,15246.0,25.0899,25.0899,25.0347,25.0531,15246.0
2022-03-14 12:55:00,27.23,27.29,27.23,27.23,23668.0,25.0439,25.0991,25.0439,25.0439,23668.0
2022-03-14 13:00:00,27.24,27.25,27.2,27.21,16604.0,25.0531,25.0623,25.0163,25.0255,16604.0
2022-03-14 13:05:00,27.21,27.25,27.21,27.23,18034.0,25.0255,25.0623,25.0255,25.0439,18034.0
2022-03-14 13:10:00,27.23,27.23,27.2,27.22,29828.0,25.0439,25.0439,25.0163,25.0347,29828.0
2022-03-14 13:15:00,27.21,27.27,27.21,27.27,21966.0,25.0255,25.0807,25.0255,25.0807,21966.0
2022-03-14 13:20:00,27.26,27.28,27.24,27.28,23474.0,25.0715,25.0899,25.0531,25.0899,23474.0
2022-03-14 13:25:00,27.29,27.29,27.23,27.25,24158.0,25.0991,25.0991,25.0439,25.0623,24158.0
2022-03-14 13:30:00,27.25,27.26,27.19,27.23,40204.0,25.0623,25.0715,25.0071,25.0439,40204.0
2022-03-14 13:35:00,27.22,27.23,27.17,27.18,35206.0,25.0347,25.0439,24.9887,24.9979,35206.0
2022-03-14 13:40:00,27.19,27.2,27.15,27.16,23538.0,25.0071,25.0163,24.9703,24.9795,23538.0
2022-03-14 13:45:00,27.17,27.2,27.11,27.12,21176.0,24.9887,25.0163,24.9335,24.9427,21176.0
2022-03-14 13:50:00,27.13,27.2,27.13,27.16,28716.0,24.9519,25.0163,24.9519,24.9795,28716.0
2022-03-14 13:55:00,27.16,27.18,27.16,27.16,34868.0,24.9795,24.9979,24.9795,24.9795,34868.0
2022-03-14 14:00:00,27.17,27.18,27.14,27.14,27026.0,24.9887,24.9979,24.9611,24.9611,27026.0
2022-03-14 14:05:00,27.15,27.17,27.12,27.13,22506.0,24.9703,24.9887,24.9427,24.9519,22506.0
2022-03-14 14:10:00,27.13,27.15,27.11,27.15,15370.0,24.9519,24.9703,24.9335,24.9703,15370.0
2022-03-14 14:15:00,27.14,27.14,27.1,27.1,18222.0,24.9611,24.9611,24.9243,24.9243,18222.0
2022-03-14 14:20:00,27.1,27.11,27.08,27.08,22316.0,24.9243,24.9335,24.9059,24.9059,22316.0
2022-03-14 14:25:00,27.09,27.1,27.07,27.08,15304.0,24.9151,24.9243,24.8967,24.9059,15304.0
2022-03-14 14:30:00,27.08,27.11,27.08,27.1,22532.0,24.9059,24.9335,24.9059,24.9243,22532.0
2022-03-14 14:35:00,27.1,27.13,27.1,27.1,20522.0,24.9243,24.9519,24.9243,24.9243,20522.0
2022-03-14 14:40:00,27.11,27.13,27.09,27.11,25330.0,24.9335,24.9519,24.9151,24.9335,25330.0
2022-03-14 14:45:00,27.11,27.14,27.1,27.13,31178.0,24.9335,24.9611,24.9243,24.9519,31178.0
2022-03-14 14:50:00,27.13,27.18,27.13,27.18,23780.0,24.9519,24.9979,24.9519,24.9979,23780.0
2022-03-14 14:55:00,27.19,27.22,27.18,27.21,43236.0,25.0071,25.0347,24.9979,25.0255,43236.0
2022-03-14 15:00:00,27.21,27.23,27.2,27.22,22118.0,25.0255,25.0439,25.0163,25.0347,22118.0
2022-03-14 15:05:00,27.21,27.23,27.17,27.18,19574.0,25.0255,25.0439,24.9887,24.9979,19574.0
2022-03-14 15:10:00,27.18,27.23,27.18,27.23,26992.0,24.9979,25.0439,24.9979,25.0439,26992.0
2022-03-14 15:15:00,27.23,27.27,27.21,27.24,23754.0,25.0439,25.0807,25.0255,25.0531,23754.0
2022-03-14 15:20:00,27.24,27.28,27.23,27.27,29414.0,25.0531,25.0899,25.0439,25.0807,29414.0
2022-03-14 15:25:00,27.27,27.28,27.21,27.22,21128.0,25.0807,25.0899,25.0255,25.0347,21128.0
2022-03-14 15:30:00,27.22,27.23,27.14,27.16,32894.0,25.0347,25.0439,24.9611,24.9795,32894.0
2022-03-14 15:35:00,27.17,27.2,27.14,27.18,40306.0,24.9887,25.0163,24.9611,24.9979,40306.0
2022-03-14 15:40:00,27.18,27.2,27.15,27.19,65158.0,24.9979,25.0163,24.9703,25.0071,65158.0
2022-03-14 15:45:00,27.19,27.24,27.18,27.21,78786.0,25.0071,25.0531,24.9979,25.0255,78786.0
2022-03-14 15:50:00,27.2,27.23,27.18,27.22,135788.0,25.0163,25.0439,24.9979,25.0347,135788.0
2022-03-14 15:55:00,27.22,27.29,27.22,27.24,301170.0,25.0347,25.0991,25.0347,25.0531,301170.0
2022-03-15 09:30:00,27.35,27.57,27.35,27.5,99092.0,25.1542,25.3566,25.1542,25.2922,99092.0
2022-03-15 09:35:00,27.5,27.51,27.4,27.45,58534.0,25.2922,25.3014,25.2002,25.2462,58534.0
2022-03-15 09:40:00,27.46,27.48,27.38,27.41,77150.0,25.2554,25.2738,25.1818,25.2094,77150.0
2022-03-15 09:45:00,27.41,27.47,27.37,27.44,65112.0,25.2094,25.2646,25.1726,25.237,65112.0
2022-03-15 09:50:00,27.43,27.47,27.4,27.42,37762.0,25.2278,25.2646,25.2002,25.2186,37762.0
2022-03-15 09:55:00,27.42,27.53,27.42,27.51,34188.0,25.2186,25.3198,25.2186,25.3014,34188.0
2022-03-15 10:00:00,27.53,27.55,27.49,27.53,29676.0,25.3198,25.3382,25.283,25.3198,29676.0
2022-03-15 10:05:00,27.53,27.56,27.49,27.5,34178.0,25.3198,25.3474,25.283,25.2922,34178.0
2022-03-15 10:10:00,27.52,27.52,27.44,27.48,21554.0,25.3106,25.3106,25.237,25.2738,21554.0
2022-03-15 10:15:00,27.47,27.48,27.41,27.43,27788.0,25.2646,25.2738,25.2094,25.2278,27788.0
2022-03-15 10:20:00,27.43,27.47,27.42,27.46,22662.0,25.2278,25.2646,25.2186,25.2554,22662.0
2022-03-15 10:25:00,27.45,27.5,27.45,27.49,39640.0,25.2462,25.2922,25.2462,25.283,39640.0
2022-03-15 10:30:00,27.5,27.55,27.5,27.51,42154.0,25.2922,25.3382,25.2922,25.3014,42154.0
2022-03-15 10:35:00,27.51,27.53,27.42,27.47,55512.0,25.3014,25.3198,25.2186,25.2646,55512.0
2022-03-15 10:40:00,27.47,27.47,27.39,27.42,38998.0,25.2646,25.2646,25.191,25.2186,38998.0
2022-03-15 10:45:00,27.42,27.46,27.41,27.41,29702.0,25.2186,25.2554,25.2094,25.2094,29702.0
2022-03-15 10:50:00,27.42,27.42,27.36,27.36,52392.0,25.2186,25.2186,25.1634,25.1634,52392.0
2022-03-15 10:55:00,27.36,27.41,27.36,27.38,85560.0,25.1634,25.2094,25.1634,25.1818,85560.0
2022-03-15 11:00:00,27.38,27.39,27.35,27.37,27274.0,25.1818,25.191,25.1542,25.1726,27274.0
2022-03-15 11:05:00,27.36,27.43,27.36,27.41,43656.0,25.1634,25.2278,25.1634,25.2094,43656.0
2022-03-15 11:10:00,27.41,27.41,27.39,27.4,29248.0,25.2094,25.2094,25.191,25.2002,29248.0
2022-03-15 11:15:00,27.4,27.4,27.36,27.39,25900.0,25.2002,25.2002,25.1634,25.191,25900.0
2022-03-15 11:20:00,27.39,27.39,27.34,27.35,42414.0,25.191,25.191,25.145,25.1542,42414.0
2022-03-15 11:25:00,27.35,27.43,27.35,27.43,24124.0,25.1542,25.2278,25.1542,25.2278,24124.0
2022-03-15 11:30:00,27.43,27.48,27.43,27.48,16770.0,25.2278,25.2738,25.2278,25.2738,16770.0
2022-03-15 11:35:00,27.49,27.53,27.47,27.53,28206.0,25.283,25.3198,25.2646,25.3198,28206.0
2022-03-15 11:40:00,27.52,27.53,27.49,27.53,30256.0,25.3106,25.3198,25.283,25.3198,30256.0
2022-03-15 11:45:00,27.53,27.6,27.53,27.59,25082.0,25.3198,25.3842,25.3198,25.375,25082.0
2022-03-15 11:50:00,27.6,27.6,27.5,27.52,27954.0,25.3842,25.3842,25.2922,25.3106,27954.0
2022-03-15 11:55:00,27.53,27.53,27.43,27.47,29170.0,25.3198,25.3198,25.2278,25.2646,29170.0
2022-03-15 12:00:00,27.47,27.49,27.38,27.42,36668.0,25.2646,25.283,25.1818,25.2186,36668.0
2022-03-15 12:05:00,27.41,27.47,27.38,27.47,30194.0,25.2094,25.2646,25.1818,25.2646,30194.0
2022-03-15 12:10:00,27.46,27.47,27.41,27.42,17800.0,25.2554,25.2646,25.2094,25.2186,17800.0
2022-03-15 12:15:00,27.41,27.49,27.4,27.47,21582.0,25.2094,25.283,25.2002,25.2646,21582.0
2022-03-15 12:20:00,27.48,27.48,27.42,27.47,48934.0,25.2738,25.2738,25.2186,25.2646,48934.0
2022-03-15 12:25:00,27.48,27.53,27.47,27.52,17868.0,25.2738,25.3198,25.2646,25.3106,17868.0
2022-03-15 12:30:00,27.52,27.54,27.52,27.54,19416.0,25.3106,25.329,25.3106,25.329,19416.0
2022-03-15 12:35:00,27.54,27.56,27.53,27.56,13974.0,25.329,25.3474,25.3198,25.3474,13974.0
2022-03-15 12:40:00,27.56,27.56,27.52,27.52,26718.0,25.3474,25.3474,25.3106,25.3106,26718.0
2022-03-15 12:45:00,27.51,27.55,27.5,27.52,20328.0,25.3014,25.3382,25.2922,25.3106,20328.0
2022-03-15 12:50:00,27.5,27.5,27.44,27.47,28692.0,25.2922,25.2922,25.237,25.2646,28692.0
2022-03-15 12:55:00,27.47,27.55,27.47,27.55,24400.0,25.2646,25.3382,25.2646,25.3382,24400.0
2022-03-15 13:00:00,27.55,27.59,27.54,27.57,14150.0,25.3382,25.375,25.329,25.3566,14150.0
2022-03-15 13:05:00,27.57,27.57,27.52,27.56,23076.0,25.3566,25.3566,25.3106,25.3474,23076.0
2022-03-15 13:10:00,27.55,27.55,27.5,27.5,34434.0,25.3382,25.3382,25.2922,25.2922,34434.0
2022-03-15 13:15:00,27.5,27.54,27.5,27.54,10126.0,25.2922,25.329,25.2922,25.329,10126.0
2022-03-15 13:20:00,27.53,27.55,27.51,27.54,12030.0,25.3198,25.3382,25.3014,25.329,12030.0
2022-03-15 13:25:00,27.54,27.56,27.48,27.48,22070.0,25.329,25.3474,25.2738,25.2738,22070.0
2022-03-15 13:30:00,27.48,27.5,27.47,27.49,15544.0,25.2738,25.2922,25.2646,25.283,15544.0
2022-03-15 13:35:00,27.5,27.52,27.49,27.5,28772.0,25.2922,25.3106,25.283,25.2922,28772.0
2022-03-15 13:40:00,27.49,27.55,27.49,27.53,18264.0,25.283,25.3382,25.283,25.3198,18264.0
2022-03-15 13:45:00,27.54,27.56,27.53,27.55,16126.0,25.329,25.3474,25.3198,25.3382,16126.0
2022-03-15 13:50:00,27.54,27.57,27.54,27.57,13444.0,25.329,25.3566,25.329,25.3566,13444.0
2022-03-15 13:55:00,27.57,27.61,27.57,27.6,16596.0,25.3566,25.3934,25.3566,25.3842,16596.0
2022-03-15 14:00:00,27.59,27.62,27.54,27.54,14084.0,25.375,25.4026,25.329,25.329,14084.0
2022-03-15 14:05:00,27.55,27.61,27.54,27.58,20464.0,25.3382,25.3934,25.329,25.3658,20464.0
2022-03-15 14:10:00,27.59,27.59,27.56,27.56,18348.0,25.375,25.375,25.3474,25.3474,18348.0
2022-03-15 14:15:00,27.55,27.55,27.49,27.5,25916.0,25.3382,25.3382,25.283,25.2922,25916.0
2022-03-15 14:20:00,27.5,27.5,27.48,27.48,18974.0,25.2922,25.2922,25.2738,25.2738,18974.0
2022-03-15 14:25:00,27.48,27.5,27.47,27.48,23014.0,25.2738,25.2922,25.2646,25.2738,23014.0
2022-03-15 14:30:00,27.47,27.55,27.45,27.54,14374.0,25.2646,25.3382,25.2462,25.329,14374.0
2022-03-15 14:35:00,27.52,27.54,27.49,27.52,19172.0,25.3106,25.329,25.283,25.3106,19172.0
2022-03-15 14:40:00,27.52,27.55,27.52,27.55,13340.0,25.3106,25.3382,25.3106,25.3382,13340.0
2022-03-15 14:45:00,27.55,27.61,27.55,27.61,17666.0,25.3382,25.3934,25.3382,25.3934,17666.0
2022-03-15 14:50:00,27.63,27.64,27.61,27.63,13416.0,25.4118,25.421,25.3934,25.4118,13416.0
2022-03-15 14:55:00,27.64,27.68,27.63,27.67,17112.0,25.421,25.4577,25.4118,25.4485,17112.0
2022-03-15 15:00:00,27.66,27.69,27.65,27.68,14166.0,25.4393,25.4669,25.4301,25.4577,14166.0
2022-03-15 15:05:00,27.67,27.68,27.66,27.68,25080.0,25.4485,25.4577,25.4393,25.4577,25080.0
2022-03-15 15:10:00,27.68,27.7,27.65,27.66,21262.0,25.4577,25.4761,25.4301,25.4393,21262.0
2022-03-15 15:15:00,27.68,27.74,27.66,27.73,28496.0,25.4577,25.5129,25.4393,25.5037,28496.0
2022-03-15 15:20:00,27.74,27.78,27.71,27.78,41726.0,25.5129,25.5497,25.4853,25.5497,41726.0
2022-03-15 15:25:00,27.77,27.79,27.77,27.78,37680.0,25.5405,25.5589,25.5405,25.5497,37680.0
2022-03-15 15:30:00,27.77,27.81,27.77,27.8,44720.0,25.5405,25.5773,25.5405,25.5681,44720.0
2022-03-15 15:35:00,27.8,27.81,27.78,27.81,66152.0,25.5681,25.5773,25.5497,25.5773,66152.0
2022-03-15 15:40:00,27.81,27.84,27.79,27.83,79598.0,25.5773,25.6049,25.5589,25.5957,79598.0
2022-03-15 15:45:00,27.84,27.89,27.8,27.88,112818.0,25.6049,25.6509,25.5681,25.6417,112818.0
2022-03-15 15:50:00,27.88,27.96,27.87,27.92,249378.0,25.6417,25.7153,25.6325,25.6785,249378.0
2022-03-15 15:55:00,27.92,27.94,27.86,27.9,637360.0,25.6785,25.6969,25.6233,25.6601,637360.0
2022-03-16 09:30:00,28.02,28.17,27.79,28.13,122804.0,25.7704,25.9084,25.5589,25.8716,122804.0
2022-03-16 09:35:00,28.15,28.3,28.14,28.3,39628.0,25.89,26.028,25.8808,26.028,39628.0
2022-03-16 09:40:00,28.31,28.34,28.2,28.27,85200.0,26.0372,26.0648,25.936,26.0004,85200.0
2022-03-16 09:45:00,28.26,28.27,28.12,28.12,44528.0,25.9912,26.0004,25.8624,25.8624,44528.0
2022-03-16 09:50:00,28.12,28.15,28.04,28.05,25676.0,25.8624,25.89,25.7888,25.798,25676.0
2022-03-16 09:55:00,28.04,28.07,28.0,28.0,26944.0,25.7888,25.8164,25.752,25.752,26944.0
2022-03-16 10:00:00,28.0,28.01,27.89,27.9,20812.0,25.752,25.7612,25.6509,25.6601,20812.0
2022-03-16 10:05:00,27.91,27.92,27.84,27.85,117804.0,25.6693,25.6785,25.6049,25.6141,117804.0
2022-03-16 10:10:00,27.85,27.97,27.85,27.94,82366.0,25.6141,25.7245,25.6141,25.6969,82366.0
2022-03-16 10:15:00,27.95,28.11,27.95,28.05,37286.0,25.7061,25.8532,25.7061,25.798,37286.0
2022-03-16 10:20:00,28.04,28.07,27.99,27.99,24984.0,25.7888,25.8164,25.7429,25.7429,24984.0
2022-03-16 10:25:00,27.98,28.0,27.9,27.91,69026.0,25.7337,25.752,25.6601,25.6693,69026.0
2022-03-16 10:30:00,27.91,27.92,27.81,27.83,106296.0,25.6693,25.6785,25.5773,25.5957,106296.0
2022-03-16 10:35:00,27.84,27.85,27.8,27.84,39682.0,25.6049,25.6141,25.5681,25.6049,39682.0
2022-03-16 10:40:00,27.85,27.85,27.74,27.79,46036.0,25.6141,25.6141,25.5129,25.5589,46036.0
2022-03-16 10:45:00,27.78,27.8,27.69,27.71,46428.0,25.5497,25.5681,25.4669,25.4853,46428.0
2022-03-16 10:50:00,27.7,27.71,27.67,27.68,32606.0,25.4761,25.4853,25.4485,25.4577,32606.0
2022-03-16 10:55:00,27.68,27.77,27.63,27.76,71284.0,25.4577,25.5405,25.4118,25.5313,71284.0
2022-03-16 11:00:00,27.77,27.77,27.68,27.75,28448.0,25.5405,25.5405,25.4577,25.5221,28448.0
2022-03-16 11:05:00,27.76,27.76,27.7,27.73,26474.0,25.5313,25.5313,25.4761,25.5037,26474.0
2022-03-16 11:10:00,27.74,27.74,27.71,27.71,36116.0,25.5129,25.5129,25.4853,25.4853,36116.0
2022-03-16 11:15:00,27.71,27.72,27.65,27.65,27914.0,25.4853,25.4945,25.4301,25.4301,27914.0
2022-03-16 11:20:00,27.67,27.7,27.63,27.69,27226.0,25.4485,25.4761,25.4118,25.4669,27226.0
2022-03-16 11:25:00,27.68,27.73,27.68,27.68,38348.0,25.4577,25.5037,25.4577,25.4577,38348.0
2022-03-16 11:30:00,27.7,27.75,27.68,27.75,17372.0,25.4761,25.5221,25.4577,25.5221,17372.0
2022-03-16 11:35:00,27.77,27.77,27.72,27.74,26800.0,25.5405,25.5405,25.4945,25.5129,26800.0
2022-03-16 11:40:00,27.74,27.75,27.68,27.73,32926.0,25.5129,25.5221,25.4577,25.5037,32926.0
2022-03-16 11:45:00,27.72,27.78,27.7,27.78,11720.0,25.4945,25.5497,25.4761,25.5497,11720.0
2022-03-16 11:50:00,27.78,27.79,27.75,27.75,16692.0,25.5497,25.5589,25.5221,25.5221,16692.0
2022-03-16 11:55:00,27.74,27.76,27.74,27.74,14736.0,25.5129,25.5313,25.5129,25.5129,14736.0
2022-03-16 12:00:00,27.75,27.77,27.72,27.75,22628.0,25.5221,25.5405,25.4945,25.5221,22628.0
2022-03-16 12:05:00,27.74,27.75,27.7,27.73,219002.0,25.5129,25.5221,25.4761,25.5037,219002.0
2022-03-16 12:10:00,27.72,27.74,27.68,27.69,30376.0,25.4945,25.5129,25.4577,25.4669,30376.0
2022-03-16 12:15:00,27.68,27.75,27.67,27.74,34184.0,25.4577,25.5221,25.4485,25.5129,34184.0
2022-03-16 12:20:00,27.74,27.76,27.73,27.75,22348.0,25.5129,25.5313,25.5037,25.5221,22348.0
2022-03-16 12:25:00,27.74,27.78,27.74,27.78,14198.0,25.5129,25.5497,25.5129,25.5497,14198.0
2022-03-16 12:30:00,27.78,27.86,27.78,27.84,32520.0,25.5497,25.6233,25.5497,25.6049,32520.0
2022-03-16 12:35:00,27.84,27.86,27.81,27.84,30272.0,25.6049,25.6233,25.5773,25.6049,30272.0
2022-03-16 12:40:00,27.84,27.89,27.84,27.85,25542.0,25.6049,25.6509,25.6049,25.6141,25542.0
2022-03-16 12:45:00,27.86,27.86,27.79,27.79,66384.0,25.6233,25.6233,25.5589,25.5589,66384.0
2022-03-16 12:50:00,27.77,27.81,27.77,27.77,174584.0,25.5405,25.5773,25.5405,25.5405,174584.0
2022-03-16 12:55:00,27.76,27.8,27.76,27.8,20266.0,25.5313,25.5681,25.5313,25.5681,20266.0
2022-03-16 13:00:00,27.8,27.85,27.76,27.77,51646.0,25.5681,25.6141,25.5313,25.5405,51646.0
2022-03-16 13:05:00,27.76,27.78,27.72,27.73,20280.0,25.5313,25.5497,25.4945,25.5037,20280.0
2022-03-16 13:10:00,27.73,27.79,27.71,27.78,13922.0,25.5037,25.5589,25.4853,25.5497,13922.0
2022-03-16 13:15:00,27.78,27.8,27.78,27.8,13188.0,25.5497,25.5681,25.5497,25.5681,13188.0
2022-03-16 13:20:00,27.81,27.82,27.77,27.78,26746.0,25.5773,25.5865,25.5405,25.5497,26746.0
2022-03-16 13:25:00,27.79,27.79,27.76,27.77,16176.0,25.5589,25.5589,25.5313,25.5405,16176.0
2022-03-16 13:30:00,27.78,27.82,27.78,27.82,18842.0,25.5497,25.5865,25.5497,25.5865,18842.0
2022-03-16 13:35:00,27.81,27.82,27.8,27.81,9978.0,25.5773,25.5865,25.5681,25.5773,9978.0
2022-03-16 13:40:00,27.82,27.82,27.78,27.79,22994.0,25.5865,25.5865,25.5497,25.5589,22994.0
2022-03-16 13:45:00,27.8,27.8,27.78,27.79,11208.0,25.5681,25.5681,25.5497,25.5589,11208.0
2022-03-16 13:50:00,27.79,27.8,27.77,27.79,22562.0,25.5589,25.5681,25.5405,25.5589,22562.0
2022-03-16 13:55:00,27.79,27.83,27.79,27.82,21658.0,25.5589,25.5957,25.5589,25.5865,21658.0
2022-03-16 14:00:00,27.8,27.8,27.61,27.61,39432.0,25.5681,25.5681,25.3934,25.3934,39432.0
2022-03-16 14:05:00,27.62,27.65,27.52,27.52,32720.0,25.4026,25.4301,25.3106,25.3106,32720.0
2022-03-16 14:10:00,27.51,27.56,27.41,27.41,61414.0,25.3014,25.3474,25.2094,25.2094,61414.0
2022-03-16 14:15:00,27.41,27.5,27.39,27.5,39386.0,25.2094,25.2922,25.191,25.2922,39386.0
2022-03-16 14:20:00,27.5,27.51,27.42,27.42,34470.0,25.2922,25.3014,25.2186,25.2186,34470.0
2022-03-16 14:25:00,27.43,27.48,27.41,27.42,32714.0,25.2278,25.2738,25.2094,25.2186,32714.0
2022-03-16 14:30:00,27.41,27.42,27.38,27.41,131844.0,25.2094,25.2186,25.1818,25.2094,131844.0
2022-03-16 14:35:00,27.42,27.5,27.39,27.5,34070.0,25.2186,25.2922,25.191,25.2922,34070.0
2022-03-16 14:40:00,27.52,27.63,27.52,27.61,40912.0,25.3106,25.4118,25.3106,25.3934,40912.0
2022-03-16 14:45:00,27.59,27.66,27.57,27.61,36520.0,25.375,25.4393,25.3566,25.3934,36520.0
2022-03-16 14:50:00,27.61,27.66,27.57,27.65,35164.0,25.3934,25.4393,25.3566,25.4301,35164.0
2022-03-16 14:55:00,27.65,27.72,27.63,27.64,55832.0,25.4301,25.4945,25.4118,25.421,55832.0
2022-03-16 15:00:00,27.64,27.67,27.6,27.64,39060.0,25.421,25.4485,25.3842,25.421,39060.0
2022-03-16 15:05:00,27.65,27.69,27.59,27.61,34334.0,25.4301,25.4669,25.375,25.3934,34334.0
2022-03-16 15:10:00,27.61,27.64,27.59,27.62,29594.0,25.3934,25.421,25.375,25.4026,29594.0
2022-03-16 15:15:00,27.62,27.72,27.61,27.72,39674.0,25.4026,25.4945,25.3934,25.4945,39674.0
2022-03-16 15:20:00,27.73,27.8,27.72,27.78,35456.0,25.5037,25.5681,25.4945,25.5497,35456.0
2022-03-16 15:25:00,27.79,27.8,27.73,27.74,78492.0,25.5589,25.5681,25.5037,25.5129,78492.0
2022-03-16 15:30:00,27.74,27.75,27.68,27.71,79130.0,25.5129,25.5221,25.4577,25.4853,79130.0
2022-03-16 15:35:00,27.71,27.72,27.68,27.68,58178.0,25.4853,25.4945,25.4577,25.4577,58178.0
2022-03-16 15:40:00,27.68,27.69,27.64,27.67,105958.0,25.4577,25.4669,25.421,25.4485,105958.0
2022-03-16 15:45:00,27.67,27.79,27.67,27.79,58898.0,25.4485,25.5589,25.4485,25.5589,58898.0
2022-03-16 15:50:00,27.79,27.84,27.78,27.83,246898.0,25.5589,25.6049,25.5497,25.5957,246898.0
2022-03-16 15:55:00,27.82,27.99,27.82,27.99,861186.0,25.5865,25.7429,25.5865,25.7429,861186.0
2022-03-17 09:30:00,28.03,28.04,27.88,27.99,116542.0,25.7796,25.7888,25.6417,25.7429,116542.0
2022-03-17 09:35:00,28.0,28.03,27.91,27.92,35208.0,25.752,25.7796,25.6693,25.6785,35208.0
2022-03-17 09:40:00,27.89,27.92,27.86,27.89,18320.0,25.6509,25.6785,25.6233,25.6509,18320.0
2022-03-17 09:45:00,27.9,28.03,27.86,28.03,47568.0,25.6601,25.7796,25.6233,25.7796,47568.0
2022-03-17 09:50:00,28.05,28.1,28.02,28.03,24826.0,25.798,25.844,25.7704,25.7796,24826.0
2022-03-17 09:55:00,28.02,28.03,27.98,28.02,36544.0,25.7704,25.7796,25.7337,25.7704,36544.0
2022-03-17 10:00:00,28.02,28.07,28.0,28.05,79686.0,25.7704,25.8164,25.752,25.798,79686.0
2022-03-17 10:05:00,28.05,28.11,28.03,28.09,130868.0,25.798,25.8532,25.7796,25.8348,130868.0
2022-03-17 10:10:00,28.07,28.08,28.02,28.03,230806.0,25.8164,25.8256,25.7704,25.7796,230806.0
2022-03-17 10:15:00,28.03,28.1,27.99,28.07,147168.0,25.7796,25.844,25.7429,25.8164,147168.0
2022-03-17 10:20:00,28.07,28.11,28.04,28.08,16530.0,25.8164,25.8532,25.7888,25.8256,16530.0
2022-03-17 10:25:00,28.09,28.13,28.09,28.12,20646.0,25.8348,25.8716,25.8348,25.8624,20646.0
2022-03-17 10:30:00,28.13,28.13,28.09,28.11,25158.0,25.8716,25.8716,25.8348,25.8532,25158.0
2022-03-17 10:35:00,28.1,28.13,28.1,28.13,36950.0,25.844,25.8716,25.844,25.8716,36950.0
2022-03-17 10:40:00,28.13,28.18,28.11,28.16,69272.0,25.8716,25.9176,25.8532,25.8992,69272.0
2022-03-17 10:45:00,28.16,28.21,28.14,28.16,56398.0,25.8992,25.9452,25.8808,25.8992,56398.0
2022-03-17 10:50:00,28.17,28.22,28.17,28.18,20596.0,25.9084,25.9544,25.9084,25.9176,20596.0
2022-03-17 10:55:00,28.18,28.23,28.17,28.19,33650.0,25.9176,25.9636,25.9084,25.9268,33650.0
2022-03-17 11:00:00,28.18,28.24,28.18,28.24,24678.0,25.9176,25.9728,25.9176,25.9728,24678.0
2022-03-17 11:05:00,28.24,28.24,28.21,28.23,22870.0,25.9728,25.9728,25.9452,25.9636,22870.0
2022-03-17 11:10:00,28.23,28.23,28.18,28.19,30252.0,25.9636,25.9636,25.9176,25.9268,30252.0
2022-03-17 11:15:00,28.19,28.21,28.18,28.18,21142.0,25.9268,25.9452,25.9176,25.9176,21142.0
2022-03-17 11:20:00,28.18,28.25,28.16,28.25,29858.0,25.9176,25.982,25.8992,25.982,29858.0
2022-03-17 11:25:00,28.25,28.27,28.21,28.22,27514.0,25.982,26.0004,25.9452,25.9544,27514.0
2022-03-17 11:30:00,28.21,28.25,28.21,28.25,17846.0,25.9452,25.982,25.9452,25.982,17846.0
2022-03-17 11:35:00,28.25,28.25,28.23,28.24,24266.0,25.982,25.982,25.9636,25.9728,24266.0
2022-03-17 11:40:00,28.25,28.26,28.23,28.24,27022.0,25.982,25.9912,25.9636,25.9728,27022.0
2022-03-17 11:45:00,28.24,28.25,28.18,28.21,16826.0,25.9728,25.982,25.9176,25.9452,16826.0
2022-03-17 11:50:00,28.21,28.24,28.2,28.24,18672.0,25.9452,25.9728,25.936,25.9728,18672.0
2022-03-17 11:55:00,28.24,28.25,28.24,28.25,21214.0,25.9728,25.982,25.9728,25.982,21214.0
2022-03-17 12:00:00,28.25,28.3,28.24,28.3,42596.0,25.982,26.028,25.9728,26.028,42596.0
2022-03-17 12:05:00,28.31,28.32,28.29,28.29,12548.0,26.0372,26.0464,26.0188,26.0188,12548.0
2022-03-17 12:10:00,28.29,28.31,28.27,28.28,16726.0,26.0188,26.0372,26.0004,26.0096,16726.0
2022-03-17 12:15:00,28.28,28.28,28.24,28.25,7282.0,26.0096,26.0096,25.9728,25.982,7282.0
2022-03-17 12:20:00,28.27,28.31,28.27,28.29,17806.0,26.0004,26.0372,26.0004,26.0188,17806.0
2022-03-17 12:25:00,28.3,28.31,28.29,28.3,7770.0,26.028,26.0372,26.0188,26.028,7770.0
2022-03-17 12:30:00,28.3,28.35,28.3,28.35,11780.0,26.028,26.0739,26.028,26.0739,11780.0
2022-03-17 12:35:00,28.34,28.42,28.33,28.38,160884.0,26.0648,26.1383,26.0556,26.1015,160884.0
2022-03-17 12:40:00,28.38,28.4,28.36,28.36,22102.0,26.1015,26.1199,26.0831,26.0831,22102.0
2022-03-17 12:45:00,28.37,28.38,28.35,28.36,24698.0,26.0923,26.1015,26.0739,26.0831,24698.0
2022-03-17 12:50:00,28.36,28.39,28.36,28.37,11000.0,26.0831,26.1107,26.0831,26.0923,11000.0
2022-03-17 12:55:00,28.4,28.43,28.39,28.4,21034.0,26.1199,26.1475,26.1107,26.1199,21034.0
2022-03-17 13:00:00,28.4,28.4,28.35,28.37,19002.0,26.1199,26.1199,26.0739,26.0923,19002.0
2022-03-17 13:05:00,28.38,28.38,28.34,28.37,10010.0,26.1015,26.1015,26.0648,26.0923,10010.0
2022-03-17 13:10:00,28.37,28.39,28.35,28.36,20348.0,26.0923,26.1107,26.0739,26.0831,20348.0
2022-03-17 13:15:00,28.36,28.38,28.35,28.37,22704.0,26.0831,26.1015,26.0739,26.0923,22704.0
2022-03-17 13:20:00,28.36,28.4,28.36,28.4,13624.0,26.0831,26.1199,26.0831,26.1199,13624.0
2022-03-17 13:25:00,28.41,28.45,28.39,28.43,17556.0,26.1291,26.1659,26.1107,26.1475,17556.0
2022-03-17 13:30:00,28.44,28.45,28.42,28.44,12204.0,26.1567,26.1659,26.1383,26.1567,12204.0
2022-03-17 13:35:00,28.43,28.44,28.42,28.43,15644.0,26.1475,26.1567,26.1383,26.1475,15644.0
2022-03-17 13:40:00,28.44,28.49,28.44,28.47,20306.0,26.1567,26.2027,26.1567,26.1843,20306.0
2022-03-17 13:45:00,28.46,28.48,28.46,28.48,14954.0,26.1751,26.1935,26.1751,26.1935,14954.0
2022-03-17 13:50:00,28.48,28.49,28.46,28.48,25306.0,26.1935,26.2027,26.1751,26.1935,25306.0
2022-03-17 13:55:00,28.48,28.5,28.47,28.47,43312.0,26.1935,26.2119,26.1843,26.1843,43312.0
2022-03-17 14:00:00,28.47,28.48,28.46,28.47,16218.0,26.1843,26.1935,26.1751,26.1843,16218.0
2022-03-17 14:05:00,28.47,28.47,28.43,28.43,16220.0,26.1843,26.1843,26.1475,26.1475,16220.0
2022-03-17 14:10:00,28.43,28.44,28.4,28.41,13248.0,26.1475,26.1567,26.1199,26.1291,13248.0
2022-03-17 14:15:00,28.41,28.41,28.39,28.4,22024.0,26.1291,26.1291,26.1107,26.1199,22024.0
2022-03-17 14:20:00,28.4,28.4,28.36,28.38,12096.0,26.1199,26.1199,26.0831,26.1015,12096.0
2022-03-17 14:25:00,28.36,28.39,28.35,28.35,19510.0,26.0831,26.1107,26.0739,26.0739,19510.0
2022-03-17 14:30:00,28.36,28.41,28.35,28.4,26100.0,26.0831,26.1291,26.0739,26.1199,26100.0
2022-03-17 14:35:00,28.4,28.41,28.39,28.4,18182.0,26.1199,26.1291,26.1107,26.1199,18182.0
2022-03-17 14:40:00,28.4,28.41,28.36,28.41,17338.0,26.1199,26.1291,26.0831,26.1291,17338.0
2022-03-17 14:45:00,28.41,28.43,28.38,28.43,18436.0,26.1291,26.1475,26.1015,26.1475,18436.0
2022-03-17 14:50:00,28.43,28.46,28.42,28.46,77140.0,26.1475,26.1751,26.1383,26.1751,77140.0
2022-03-17 14:55:00,28.46,28.48,28.43,28.46,40162.0,26.1751,26.1935,26.1475,26.1751,40162.0
2022-03-17 15:00:00,28.45,28.48,28.45,28.47,30410.0,26.1659,26.1935,26.1659,26.1843,30410.0
2022-03-17 15:05:00,28.47,28.47,28.43,28.45,18774.0,26.1843,26.1843,26.1475,26.1659,18774.0
2022-03-17 15:10:00,28.45,28.45,28.39,28.42,31008.0,26.1659,26.1659,26.1107,26.1383,31008.0
2022-03-17 15:15:00,28.42,28.47,28.41,28.46,45908.0,26.1383,26.1843,26.1291,26.1751,45908.0
2022-03-17 15:20:00,28.46,28.47,28.43,28.45,49152.0,26.1751,26.1843,26.1475,26.1659,49152.0
2022-03-17 15:25:00,28.46,28.47,28.45,28.46,43314.0,26.1751,26.1843,26.1659,26.1751,43314.0
2022-03-17 15:30:00,28.46,28.47,28.43,28.44,31102.0,26.1751,26.1843,26.1475,26.1567,31102.0
2022-03-17 15:35:00,28.44,28.46,28.42,28.43,57620.0,26.1567,26.1751,26.1383,26.1475,57620.0
2022-03-17 15:40:00,28.44,28.51,28.44,28.51,39356.0,26.1567,26.2211,26.1567,26.2211,39356.0
2022-03-17 15:45:00,28.5,28.54,28.5,28.53,62772.0,26.2119,26.2487,26.2119,26.2395,62772.0
2022-03-17 15:50:00,28.52,28.55,28.5,28.54,140978.0,26.2303,26.2579,26.2119,26.2487,140978.0
2022-03-17 15:55:00,28.53,28.58,28.53,28.57,362426.0,26.2395,26.2855,26.2395,26.2763,362426.0
2022-03-18 09:30:00,28.54,28.54,28.29,28.31,1129456.0,26.2487,26.2487,26.0188,26.0372,1129456.0
2022-03-18 09:35:00,28.31,28.35,28.26,28.28,48198.0,26.0372,26.0739,25.9912,26.0096,48198.0
2022-03-18 09:40:00,28.29,28.3,28.21,28.25,63668.0,26.0188,26.028,25.9452,25.982,63668.0
2022-03-18 09:45:00,28.24,28.27,28.19,28.24,47026.0,25.9728,26.0004,25.9268,25.9728,47026.0
2022-03-18 09:50:00,28.24,28.27,28.2,28.25,40388.0,25.9728,26.0004,25.936,25.982,40388.0
2022-03-18 09:55:00,28.26,28.28,28.22,28.26,31618.0,25.9912,26.0096,25.9544,25.9912,31618.0
2022-03-18 10:00:00,28.27,28.32,28.27,28.3,39322.0,26.0004,26.0464,26.0004,26.028,39322.0
2022-03-18 10:05:00,28.3,28.31,28.23,28.25,37420.0,26.028,26.0372,25.9636,25.982,37420.0
2022-03-18 10:10:00,28.25,28.3,28.23,28.23,33052.0,25.982,26.028,25.9636,25.9636,33052.0
2022-03-18 10:15:00,28.24,28.24,28.18,28.23,21862.0,25.9728,25.9728,25.9176,25.9636,21862.0
2022-03-18 10:20:00,28.24,28.27,28.22,28.27,17616.0,25.9728,26.0004,25.9544,26.0004,17616.0
2022-03-18 10:25:00,28.27,28.28,28.25,28.27,32210.0,26.0004,26.0096,25.982,26.0004,32210.0
2022-03-18 10:30:00,28.28,28.29,28.24,28.24,91862.0,26.0096,26.0188,25.9728,25.9728,91862.0
2022-03-18 10:35:00,28.24,28.26,28.22,28.25,143124.0,25.9728,25.9912,25.9544,25.982,143124.0
2022-03-18 10:40:00,28.25,28.26,28.23,28.23,41220.0,25.982,25.9912,25.9636,25.9636,41220.0
2022-03-18 10:45:00,28.23,28.25,28.2,28.22,18892.0,25.9636,25.982,25.936,25.9544,18892.0
2022-03-18 10:50:00,28.22,28.24,28.19,28.23,23300.0,25.9544,25.9728,25.9268,25.9636,23300.0
2022-03-18 10:55:00,28.23,28.24,28.19,28.21,39992.0,25.9636,25.9728,25.9268,25.9452,39992.0
2022-03-18 11:00:00,28.21,28.22,28.19,28.2,43898.0,25.9452,25.9544,25.9268,25.936,43898.0
2022-03-18 11:05:00,28.2,28.3,28.2,28.28,23860.0,25.936,26.028,25.936,26.0096,23860.0
2022-03-18 11:10:00,28.29,28.33,28.27,28.31,33902.0,26.0188,26.0556,26.0004,26.0372,33902.0
2022-03-18 11:15:00,28.3,28.33,28.28,28.32,25928.0,26.028,26.0556,26.0096,26.0464,25928.0
2022-03-18 11:20:00,28.32,28.32,28.27,28.28,32128.0,26.0464,26.0464,26.0004,26.0096,32128.0
2022-03-18 11:25:00,28.28,28.3,28.25,28.25,35102.0,26.0096,26.028,25.982,25.982,35102.0
2022-03-18 11:30:00,28.25,28.3,28.25,28.28,44742.0,25.982,26.028,25.982,26.0096,44742.0
2022-03-18 11:35:00,28.28,28.41,28.28,28.4,81684.0,26.0096,26.1291,26.0096,26.1199,81684.0
2022-03-18 11:40:00,28.41,28.42,28.39,28.42,50628.0,26.1291,26.1383,26.1107,26.1383,50628.0
2022-03-18 11:45:00,28.43,28.44,28.41,28.42,72306.0,26.1475,26.1567,26.1291,26.1383,72306.0
2022-03-18 11:50:00,28.42,28.43,28.3,28.3,33478.0,26.1383,26.1475,26.028,26.028,33478.0
2022-03-18 11:55:00,28.3,28.37,28.3,28.35,20062.0,26.028,26.0923,26.028,26.0739,20062.0
2022-03-18 12:00:00,28.35,28.35,28.31,28.32,15694.0,26.0739,26.0739,26.0372,26.0464,15694.0
2022-03-18 12:05:00,28.33,28.34,28.32,28.33,18296.0,26.0556,26.0648,26.0464,26.0556,18296.0
2022-03-18 12:10:00,28.33,28.34,28.31,28.33,23510.0,26.0556,26.0648,26.0372,26.0556,23510.0
2022-03-18 12:15:00,28.33,28.36,28.33,28.35,15776.0,26.0556,26.0831,26.0556,26.0739,15776.0
2022-03-18 12:20:00,28.34,28.36,28.32,28.36,16562.0,26.0648,26.0831,26.0464,26.0831,16562.0
2022-03-18 12:25:00,28.36,28.37,28.34,28.37,16394.0,26.0831,26.0923,26.0648,26.0923,16394.0
2022-03-18 12:30:00,28.36,28.4,28.36,28.39,16820.0,26.0831,26.1199,26.0831,26.1107,16820.0
2022-03-18 12:35:00,28.39,28.43,28.39,28.4,21560.0,26.1107,26.1475,26.1107,26.1199,21560.0
2022-03-18 12:40:00,28.4,28.42,28.4,28.42,17696.0,26.1199,26.1383,26.1199,26.1383,17696.0
2022-03-18 12:45:00,28.42,28.42,28.36,28.38,32812.0,26.1383,26.1383,26.0831,26.1015,32812.0
2022-03-18 12:50:00,28.39,28.39,28.36,28.38,13226.0,26.1107,26.1107,26.0831,26.1015,13226.0
2022-03-18 12:55:00,28.37,28.4,28.36,28.39,16754.0,26.0923,26.1199,26.0831,26.1107,16754.0
2022-03-18 13:00:00,28.39,28.41,28.39,28.41,19304.0,26.1107,26.1291,26.1107,26.1291,19304.0
2022-03-18 13:05:00,28.41,28.45,28.41,28.45,14636.0,26.1291,26.1659,26.1291,26.1659,14636.0
2022-03-18 13:10:00,28.44,28.45,28.43,28.43,15114.0,26.1567,26.1659,26.1475,26.1475,15114.0
2022-03-18 13:15:00,28.43,28.43,28.4,28.4,22128.0,26.1475,26.1475,26.1199,26.1199,22128.0
2022-03-18 13:20:00,28.41,28.42,28.4,28.42,20414.0,26.1291,26.1383,26.1199,26.1383,20414.0
2022-03-18 13:25:00,28.41,28.44,28.4,28.43,20414.0,26.1291,26.1567,26.1199,26.1475,20414.0
2022-03-18 13:30:00,28.43,28.45,28.42,28.44,17152.0,26.1475,26.1659,26.1383,26.1567,17152.0
2022-03-18 13:35:00,28.43,28.47,28.43,28.45,19332.0,26.1475,26.1843,26.1475,26.1659,19332.0
2022-03-18 13:40:00,28.45,28.49,28.45,28.49,16532.0,26.1659,26.2027,26.1659,26.2027,16532.0
2022-03-18 13:45:00,28.49,28.51,28.49,28.49,20972.0,26.2027,26.2211,26.2027,26.2027,20972.0
2022-03-18 13:50:00,28.5,28.5,28.48,28.48,13192.0,26.2119,26.2119,26.1935,26.1935,13192.0
2022-03-18 13:55:00,28.49,28.52,28.47,28.49,29700.0,26.2027,26.2303,26.1843,26.2027,29700.0
2022-03-18 14:00:00,28.49,28.5,28.48,28.48,17552.0,26.2027,26.2119,26.1935,26.1935,17552.0
2022-03-18 14:05:00,28.48,28.5,28.47,28.49,14934.0,26.1935,26.2119,26.1843,26.2027,14934.0
2022-03-18 14:10:00,28.49,28.54,28.49,28.54,17490.0,26.2027,26.2487,26.2027,26.2487,17490.0
2022-03-18 14:15:00,28.54,28.55,28.52,28.52,12376.0,26.2487,26.2579,26.2303,26.2303,12376.0
2022-03-18 14:20:00,28.52,28.54,28.49,28.54,20548.0,26.2303,26.2487,26.2027,26.2487,20548.0
2022-03-18 14:25:00,28.54,28.54,28.51,28.53,13592.0,26.2487,26.2487,26.2211,26.2395,13592.0
2022-03-18 14:30:00,28.53,28.57,28.52,28.55,17332.0,26.2395,26.2763,26.2303,26.2579,17332.0
2022-03-18 14:35:00,28.55,28.6,28.55,28.59,32738.0,26.2579,26.3039,26.2579,26.2947,32738.0
2022-03-18 14:40:00,28.59,28.61,28.56,28.56,14060.0,26.2947,26.3131,26.2671,26.2671,14060.0
2022-03-18 14:45:00,28.56,28.59,28.56,28.57,16568.0,26.2671,26.2947,26.2671,26.2763,16568.0
2022-03-18 14:50:00,28.57,28.6,28.57,28.57,13784.0,26.2763,26.3039,26.2763,26.2763,13784.0
2022-03-18 14:55:00,28.58,28.59,28.56,28.59,15300.0,26.2855,26.2947,26.2671,26.2947,15300.0
2022-03-18 15:00:00,28.6,28.63,28.58,28.63,16898.0,26.3039,26.3315,26.2855,26.3315,16898.0
2022-03-18 15:05:00,28.63,28.64,28.62,28.64,23326.0,26.3315,26.3407,26.3223,26.3407,23326.0
2022-03-18 15:10:00,28.64,28.68,28.63,28.67,28168.0,26.3407,26.3775,26.3315,26.3683,28168.0
2022-03-18 15:15:00,28.68,28.72,28.67,28.71,30334.0,26.3775,26.4142,26.3683,26.405,30334.0
2022-03-18 15:20:00,28.71,28.74,28.69,28.72,37878.0,26.405,26.4326,26.3867,26.4142,37878.0
2022-03-18 15:25:00,28.73,28.75,28.72,28.74,29632.0,26.4234,26.4418,26.4142,26.4326,29632.0
2022-03-18 15:30:00,28.74,28.81,28.74,28.81,64416.0,26.4326,26.497,26.4326,26.497,64416.0
2022-03-18 15:35:00,28.81,28.81,28.75,28.75,48776.0,26.497,26.497,26.4418,26.4418,48776.0
2022-03-18 15:40:00,28.76,28.85,28.76,28.85,89614.0,26.451,26.5338,26.451,26.5338,89614.0
2022-03-18 15:45:00,28.85,28.86,28.81,28.83,79062.0,26.5338,26.543,26.497,26.5154,79062.0
2022-03-18 15:50:00,28.83,29.0,28.83,28.97,590956.0,26.5154,26.6718,26.5154,26.6442,590956.0
2022-03-18 15:55:00,28.96,29.02,28.93,28.93,942960.0,26.635,26.6902,26.6074,26.6074,942960.0
2022-03-21 09:30:00,28.97,29.06,28.89,29.04,134876.0,26.6442,26.7269,26.5706,26.7086,134876.0
2022-03-21 09:35:00,29.03,29.15,29.03,29.05,54950.0,26.6994,26.8097,26.6994,26.7178,54950.0
2022-03-21 09:40:00,29.05,29.06,28.86,28.89,59046.0,26.7178,26.7269,26.543,26.5706,59046.0
2022-03-21 09:45:00,28.89,28.98,28.88,28.9,45902.0,26.5706,26.6534,26.5614,26.5798,45902.0
2022-03-21 09:50:00,28.9,28.96,28.86,28.93,41298.0,26.5798,26.635,26.543,26.6074,41298.0
2022-03-21 09:55:00,28.93,28.93,28.85,28.86,33794.0,26.6074,26.6074,26.5338,26.543,33794.0
2022-03-21 10:00:00,28.86,28.91,28.86,28.89,42006.0,26.543,26.589,26.543,26.5706,42006.0
2022-03-21 10:05:00,28.89,28.89,28.83,28.85,32572.0,26.5706,26.5706,26.5154,26.5338,32572.0
2022-03-21 10:10:00,28.86,28.86,28.8,28.81,33742.0,26.543,26.543,26.4878,26.497,33742.0
2022-03-21 10:15:00,28.81,28.91,28.8,28.91,44982.0,26.497,26.589,26.4878,26.589,44982.0
2022-03-21 10:20:00,28.9,28.94,28.87,28.89,38992.0,26.5798,26.6166,26.5522,26.5706,38992.0
2022-03-21 10:25:00,28.89,28.9,28.83,28.9,40082.0,26.5706,26.5798,26.5154,26.5798,40082.0
2022-03-21 10:30:00,28.89,28.9,28.84,28.85,31606.0,26.5706,26.5798,26.5246,26.5338,31606.0
2022-03-21 10:35:00,28.86,28.91,28.86,28.88,20120.0,26.543,26.589,26.543,26.5614,20120.0
2022-03-21 10:40:00,28.87,28.93,28.86,28.93,27082.0,26.5522,26.6074,26.543,26.6074,27082.0
2022-03-21 10:45:00,28.93,28.93,28.87,28.87,32070.0,26.6074,26.6074,26.5522,26.5522,32070.0
2022-03-21 10:50:00,28.88,28.9,28.86,28.88,18742.0,26.5614,26.5798,26.543,26.5614,18742.0
2022-03-21 10:55:00,28.86,28.91,28.86,28.88,18408.0,26.543,26.589,26.543,26.5614,18408.0
2022-03-21 11:00:00,28.88,28.89,28.86,28.88,39824.0,26.5614,26.5706,26.543,26.5614,39824.0
2022-03-21 11:05:00,28.89,28.9,28.82,28.83,29086.0,26.5706,26.5798,26.5062,26.5154,29086.0
2022-03-21 11:10:00,28.84,28.86,28.82,28.83,13834.0,26.5246,26.543,26.5062,26.5154,13834.0
2022-03-21 11:15:00,28.82,28.85,28.79,28.83,43146.0,26.5062,26.5338,26.4786,26.5154,43146.0
2022-03-21 11:20:00,28.84,28.89,28.83,28.89,24770.0,26.5246,26.5706,26.5154,26.5706,24770.0
2022-03-21 11:25:00,28.89,28.9,28.85,28.86,15052.0,26.5706,26.5798,26.5338,26.543,15052.0
2022-03-21 11:30:00,28.87,28.89,28.85,28.89,24772.0,26.5522,26.5706,26.5338,26.5706,24772.0
2022-03-21 11:35:00,28.89,28.89,28.85,28.86,31946.0,26.5706,26.5706,26.5338,26.543,31946.0
2022-03-21 11:40:00,28.86,28.89,28.79,28.79,22332.0,26.543,26.5706,26.4786,26.4786,22332.0
2022-03-21 11:45:00,28.79,28.81,28.77,28.77,11956.0,26.4786,26.497,26.4602,26.4602,11956.0
2022-03-21 11:50:00,28.78,28.85,28.77,28.81,54400.0,26.4694,26.5338,26.4602,26.497,54400.0
2022-03-21 11:55:00,28.81,28.87,28.81,28.85,13336.0,26.497,26.5522,26.497,26.5338,13336.0
2022-03-21 12:00:00,28.85,28.85,28.81,28.81,11144.0,26.5338,26.5338,26.497,26.497,11144.0
2022-03-21 12:05:00,28.82,28.85,28.8,28.85,15722.0,26.5062,26.5338,26.4878,26.5338,15722.0
2022-03-21 12:10:00,28.85,28.85,28.82,28.84,20218.0,26.5338,26.5338,26.5062,26.5246,20218.0
2022-03-21 12:15:00,28.84,28.84,28.82,28.84,15818.0,26.5246,26.5246,26.5062,26.5246,15818.0
2022-03-21 12:20:00,28.83,28.86,28.83,28.86,13926.0,26.5154,26.543,26.5154,26.543,13926.0
2022-03-21 12:25:00,28.85,28.86,28.84,28.86,9780.0,26.5338,26.543,26.5246,26.543,9780.0
2022-03-21 12:30:00,28.86,28.86,28.73,28.74,39024.0,26.543,26.543,26.4234,26.4326,39024.0
2022-03-21 12:35:00,28.74,28.74,28.68,28.71,14920.0,26.4326,26.4326,26.3775,26.405,14920.0
2022-03-21 12:40:00,28.7,28.76,28.7,28.76,14100.0,26.3959,26.451,26.3959,26.451,14100.0
2022-03-21 12:45:00,28.76,28.78,28.74,28.78,32636.0,26.451,26.4694,26.4326,26.4694,32636.0
2022-03-21 12:50:00,28.77,28.77,28.64,28.67,145660.0,26.4602,26.4602,26.3407,26.3683,145660.0
2022-03-21 12:55:00,28.67,28.72,28.65,28.65,74336.0,26.3683,26.4142,26.3499,26.3499,74336.0
2022-03-21 13:00:00,28.65,28.66,28.6,28.61,80542.0,26.3499,26.3591,26.3039,26.3131,80542.0
2022-03-21 13:05:00,28.61,28.66,28.59,28.65,42100.0,26.3131,26.3591,26.2947,26.3499,42100.0
2022-03-21 13:10:00,28.66,28.66,28.61,28.61,17176.0,26.3591,26.3591,26.3131,26.3131,17176.0
2022-03-21 13:15:00,28.61,28.63,28.58,28.58,38982.0,26.3131,26.3315,26.2855,26.2855,38982.0
2022-03-21 13:20:00,28.6,28.63,28.58,28.62,14054.0,26.3039,26.3315,26.2855,26.3223,14054.0
2022-03-21 13:25:00,28.63,28.67,28.61,28.64,36466.0,26.3315,26.3683,26.3131,26.3407,36466.0
2022-03-21 13:30:00,28.64,28.68,28.63,28.68,17102.0,26.3407,26.3775,26.3315,26.3775,17102.0
2022-03-21 13:35:00,28.68,28.71,28.67,28.7,25458.0,26.3775,26.405,26.3683,26.3959,25458.0
2022-03-21 13:40:00,28.71,28.71,28.64,28.66,14056.0,26.405,26.405,26.3407,26.3591,14056.0
2022-03-21 13:45:00,28.66,28.68,28.64,28.67,17596.0,26.3591,26.3775,26.3407,26.3683,17596.0
2022-03-21 13:50:00,28.68,28.69,28.65,28.68,20886.0,26.3775,26.3867,26.3499,26.3775,20886.0
2022-03-21 13:55:00,28.68,28.7,28.67,28.69,9218.0,26.3775,26.3959,26.3683,26.3867,9218.0
2022-03-21 14:00:00,28.7,28.72,28.66,28.67,13478.0,26.3959,26.4142,26.3591,26.3683,13478.0
2022-03-21 14:05:00,28.67,28.72,28.67,28.71,44772.0,26.3683,26.4142,26.3683,26.405,44772.0
2022-03-21 14:10:00,28.7,28.71,28.66,28.67,20206.0,26.3959,26.405,26.3591,26.3683,20206.0
2022-03-21 14:15:00,28.67,28.69,28.66,28.68,15990.0,26.3683,26.3867,26.3591,26.3775,15990.0
2022-03-21 14:20:00,28.68,28.75,28.68,28.74,20876.0,26.3775,26.4418,26.3775,26.4326,20876.0
2022-03-21 14:25:00,28.74,28.76,28.72,28.75,32048.0,26.4326,26.451,26.4142,26.4418,32048.0
2022-03-21 14:30:00,28.75,28.75,28.72,28.74,37148.0,26.4418,26.4418,26.4142,26.4326,37148.0
2022-03-21 14:35:00,28.75,28.76,28.72,28.75,23254.0,26.4418,26.451,26.4142,26.4418,23254.0
2022-03-21 14:40:00,28.75,28.81,28.74,28.81,33046.0,26.4418,26.497,26.4326,26.497,33046.0
2022-03-21 14:45:00,28.8,28.83,28.75,28.75,29662.0,26.4878,26.5154,26.4418,26.4418,29662.0
2022-03-21 14:50:00,28.75,28.75,28.68,28.68,28238.0,26.4418,26.4418,26.3775,26.3775,28238.0
2022-03-21 14:55:00,28.68,28.69,28.65,28.65,28748.0,26.3775,26.3867,26.3499,26.3499,28748.0
2022-03-21 15:00:00,28.65,28.68,28.65,28.65,36140.0,26.3499,26.3775,26.3499,26.3499,36140.0
2022-03-21 15:05:00,28.65,28.67,28.63,28.64,63548.0,26.3499,26.3683,26.3315,26.3407,63548.0
2022-03-21 15:10:00,28.64,28.69,28.63,28.69,43580.0,26.3407,26.3867,26.3315,26.3867,43580.0
2022-03-21 15:15:00,28.68,28.72,28.67,28.68,20684.0,26.3775,26.4142,26.3683,26.3775,20684.0
2022-03-21 15:20:00,28.68,28.75,28.66,28.75,36084.0,26.3775,26.4418,26.3591,26.4418,36084.0
2022-03-21 15:25:00,28.75,28.77,28.73,28.77,32008.0,26.4418,26.4602,26.4234,26.4602,32008.0
2022-03-21 15:30:00,28.77,28.79,28.74,28.76,44346.0,26.4602,26.4786,26.4326,26.451,44346.0
2022-03-21 15:35:00,28.75,28.75,28.72,28.72,39214.0,26.4418,26.4418,26.4142,26.4142,39214.0
2022-03-21 15:40:00,28.73,28.77,28.72,28.72,48988.0,26.4234,26.4602,26.4142,26.4142,48988.0
2022-03-21 15:45:00,28.72,28.74,28.66,28.66,84452.0,26.4142,26.4326,26.3591,26.3591,84452.0
2022-03-21 15:50:00,28.66,28.79,28.66,28.78,185936.0,26.3591,26.4786,26.3591,26.4694,185936.0
2022-03-21 15:55:00,28.78,28.89,28.78,28.88,413022.0,26.4694,26.5706,26.4694,26.5614,413022.0
2022-03-22 09:30:00,29.0,29.0,28.82,28.83,150320.0,26.6718,26.6718,26.5062,26.5154,150320.0
2022-03-22 09:35:00,28.83,28.84,28.74,28.78,30300.0,26.5154,26.5246,26.4326,26.4694,30300.0
2022-03-22 09:40:00,28.8,28.89,28.8,28.84,29924.0,26.4878,26.5706,26.4878,26.5246,29924.0
2022-03-22 09:45:00,28.84,28.85,28.77,28.82,58866.0,26.5246,26.5338,26.4602,26.5062,58866.0
2022-03-22 09:50:00,28.83,28.84,28.74,28.75,46472.0,26.5154,26.5246,26.4326,26.4418,46472.0
2022-03-22 09:55:00,28.75,28.77,28.67,28.69,53900.0,26.4418,26.4602,26.3683,26.3867,53900.0
2022-03-22 10:00:00,28.69,28.77,28.69,28.73,53826.0,26.3867,26.4602,26.3867,26.4234,53826.0
2022-03-22 10:05:00,28.73,28.75,28.7,28.71,34234.0,26.4234,26.4418,26.3959,26.405,34234.0
2022-03-22 10:10:00,28.72,28.76,28.71,28.73,26054.0,26.4142,26.451,26.405,26.4234,26054.0
2022-03-22 10:15:00,28.74,28.74,28.68,28.73,20602.0,26.4326,26.4326,26.3775,26.4234,20602.0
2022-03-22 10:20:00,28.73,28.75,28.72,28.73,34488.0,26.4234,26.4418,26.4142,26.4234,34488.0
2022-03-22 10:25:00,28.72,28.78,28.71,28.74,31140.0,26.4142,26.4694,26.405,26.4326,31140.0
2022-03-22 10:30:00,28.75,28.79,28.74,28.78,48306.0,26.4418,26.4786,26.4326,26.4694,48306.0
2022-03-22 10:35:00,28.78,28.8,28.76,28.76,28834.0,26.4694,26.4878,26.451,26.451,28834.0
2022-03-22 10:40:00,28.76,28.77,28.73,28.73,46010.0,26.451,26.4602,26.4234,26.4234,46010.0
2022-03-22 10:45:00,28.73,28.74,28.68,28.74,29784.0,26.4234,26.4326,26.3775,26.4326,29784.0
2022-03-22 10:50:00,28.73,28.77,28.73,28.74,27754.0,26.4234,26.4602,26.4234,26.4326,27754.0
2022-03-22 10:55:00,28.74,28.74,28.66,28.67,41562.0,26.4326,26.4326,26.3591,26.3683,41562.0
2022-03-22 11:00:00,28.67,28.67,28.61,28.63,37154.0,26.3683,26.3683,26.3131,26.3315,37154.0
2022-03-22 11:05:00,28.64,28.67,28.62,28.63,35430.0,26.3407,26.3683,26.3223,26.3315,35430.0
2022-03-22 11:10:00,28.64,28.66,28.62,28.65,72994.0,26.3407,26.3591,26.3223,26.3499,72994.0
2022-03-22 11:15:00,28.65,28.75,28.65,28.74,33952.0,26.3499,26.4418,26.3499,26.4326,33952.0
2022-03-22 11:20:00,28.74,28.78,28.74,28.78,26564.0,26.4326,26.4694,26.4326,26.4694,26564.0
2022-03-22 11:25:00,28.78,28.78,28.72,28.73,22928.0,26.4694,26.4694,26.4142,26.4234,22928.0
2022-03-22 11:30:00,28.73,28.73,28.68,28.71,28228.0,26.4234,26.4234,26.3775,26.405,28228.0
2022-03-22 11:35:00,28.72,28.73,28.7,28.73,17638.0,26.4142,26.4234,26.3959,26.4234,17638.0
2022-03-22 11:40:00,28.73,28.73,28.66,28.66,19412.0,26.4234,26.4234,26.3591,26.3591,19412.0
2022-03-22 11:45:00,28.66,28.78,28.65,28.78,78134.0,26.3591,26.4694,26.3499,26.4694,78134.0
2022-03-22 11:50:00,28.78,28.8,28.77,28.8,30446.0,26.4694,26.4878,26.4602,26.4878,30446.0
2022-03-22 11:55:00,28.8,28.82,28.79,28.81,18072.0,26.4878,26.5062,26.4786,26.497,18072.0
2022-03-22 12:00:00,28.81,28.85,28.79,28.79,29490.0,26.497,26.5338,26.4786,26.4786,29490.0
2022-03-22 12:05:00,28.8,28.82,28.78,28.78,14360.0,26.4878,26.5062,26.4694,26.4694,14360.0
2022-03-22 12:10:00,28.78,28.8,28.75,28.79,19396.0,26.4694,26.4878,26.4418,26.4786,19396.0
2022-03-22 12:15:00,28.79,28.82,28.79,28.8,25160.0,26.4786,26.5062,26.4786,26.4878,25160.0
2022-03-22 12:20:00,28.8,28.81,28.74,28.78,27636.0,26.4878,26.497,26.4326,26.4694,27636.0
2022-03-22 12:25:00,28.78,28.78,28.75,28.75,20458.0,26.4694,26.4694,26.4418,26.4418,20458.0
2022-03-22 12:30:00,28.74,28.77,28.73,28.75,25114.0,26.4326,26.4602,26.4234,26.4418,25114.0
2022-03-22 12:35:00,28.77,28.79,28.77,28.79,23268.0,26.4602,26.4786,26.4602,26.4786,23268.0
2022-03-22 12:40:00,28.79,28.79,28.73,28.74,30016.0,26.4786,26.4786,26.4234,26.4326,30016.0
2022-03-22 12:45:00,28.74,28.77,28.73,28.77,37018.0,26.4326,26.4602,26.4234,26.4602,37018.0
2022-03-22 12:50:00,28.77,28.81,28.77,28.81,21000.0,26.4602,26.497,26.4602,26.497,21000.0
2022-03-22 12:55:00,28.81,28.83,28.8,28.82,21734.0,26.497,26.5154,26.4878,26.5062,21734.0
2022-03-22 13:00:00,28.82,28.83,28.8,28.83,28988.0,26.5062,26.5154,26.4878,26.5154,28988.0
2022-03-22 13:05:00,28.83,28.84,28.8,28.81,20248.0,26.5154,26.5246,26.4878,26.497,20248.0
2022-03-22 13:10:00,28.8,28.83,28.8,28.82,18154.0,26.4878,26.5154,26.4878,26.5062,18154.0
2022-03-22 13:15:00,28.82,28.83,28.81,28.82,19172.0,26.5062,26.5154,26.497,26.5062,19172.0
2022-03-22 13:20:00,28.81,28.81,28.78,28.79,24812.0,26.497,26.497,26.4694,26.4786,24812.0
2022-03-22 13:25:00,28.79,28.8,28.76,28.77,12828.0,26.4786,26.4878,26.451,26.4602,12828.0
2022-03-22 13:30:00,28.77,28.81,28.77,28.81,27626.0,26.4602,26.497,26.4602,26.497,27626.0
2022-03-22 13:35:00,28.81,28.82,28.77,28.79,41762.0,26.497,26.5062,26.4602,26.4786,41762.0
2022-03-22 13:40:00,28.77,28.79,28.77,28.78,15736.0,26.4602,26.4786,26.4602,26.4694,15736.0
2022-03-22 13:45:00,28.79,28.8,28.77,28.78,16644.0,26.4786,26.4878,26.4602,26.4694,16644.0
2022-03-22 13:50:00,28.78,28.8,28.77,28.79,34678.0,26.4694,26.4878,26.4602,26.4786,34678.0
2022-03-22 13:55:00,28.78,28.8,28.77,28.78,16492.0,26.4694,26.4878,26.4602,26.4694,16492.0
2022-03-22 14:00:00,28.78,28.79,28.75,28.77,21392.0,26.4694,26.4786,26.4418,26.4602,21392.0
2022-03-22 14:05:00,28.76,28.77,28.74,28.75,21478.0,26.451,26.4602,26.4326,26.4418,21478.0
2022-03-22 14:10:00,28.74,28.75,28.71,28.72,30532.0,26.4326,26.4418,26.405,26.4142,30532.0
2022-03-22 14:15:00,28.72,28.73,28.69,28.71,22448.0,26.4142,26.4234,26.3867,26.405,22448.0
2022-03-22 14:20:00,28.71,28.74,28.7,28.72,17654.0,26.405,26.4326,26.3959,26.4142,17654.0
2022-03-22 14:25:00,28.73,28.73,28.71,28.72,27990.0,26.4234,26.4234,26.405,26.4142,27990.0
2022-03-22 14:30:00,28.71,28.73,28.7,28.72,26404.0,26.405,26.4234,26.3959,26.4142,26404.0
2022-03-22 14:35:00,28.72,28.73,28.7,28.72,24394.0,26.4142,26.4234,26.3959,26.4142,24394.0
2022-03-22 14:40:00,28.71,28.74,28.71,28.74,26754.0,26.405,26.4326,26.405,26.4326,26754.0
2022-03-22 14:45:00,28.74,28.74,28.71,28.73,36492.0,26.4326,26.4326,26.405,26.4234,36492.0
2022-03-22 14:50:00,28.73,28.76,28.71,28.75,21564.0,26.4234,26.451,26.405,26.4418,21564.0
2022-03-22 14:55:00,28.75,28.77,28.75,28.75,21120.0,26.4418,26.4602,26.4418,26.4418,21120.0
2022-03-22 15:00:00,28.74,28.8,28.74,28.8,23462.0,26.4326,26.4878,26.4326,26.4878,23462.0
2022-03-22 15:05:00,28.8,28.81,28.79,28.81,32628.0,26.4878,26.497,26.4786,26.497,32628.0
2022-03-22 15:10:00,28.81,28.84,28.78,28.83,31124.0,26.497,26.5246,26.4694,26.5154,31124.0
2022-03-22 15:15:00,28.83,28.86,28.83,28.85,79168.0,26.5154,26.543,26.5154,26.5338,79168.0
2022-03-22 15:20:00,28.86,28.88,28.83,28.84,37422.0,26.543,26.5614,26.5154,26.5246,37422.0
2022-03-22 15:25:00,28.83,28.84,28.8,28.81,49204.0,26.5154,26.5246,26.4878,26.497,49204.0
2022-03-22 15:30:00,28.81,28.88,28.8,28.86,94996.0,26.497,26.5614,26.4878,26.543,94996.0
2022-03-22 15:35:00,28.86,28.89,28.85,28.89,64760.0,26.543,26.5706,26.5338,26.5706,64760.0
2022-03-22 15:40:00,28.88,28.9,28.86,28.89,59288.0,26.5614,26.5798,26.543,26.5706,59288.0
2022-03-22 15:45:00,28.89,28.92,28.88,28.92,64220.0,26.5706,26.5982,26.5614,26.5982,64220.0
2022-03-22 15:50:00,28.92,28.93,28.83,28.83,118228.0,26.5982,26.6074,26.5154,26.5154,118228.0
2022-03-22 15:55:00,28.83,28.88,28.81,28.88,331470.0,26.5154,26.5614,26.497,26.5614,331470.0
2022-03-23 09:30:00,28.82,28.86,28.75,28.75,90994.0,26.5062,26.543,26.4418,26.4418,90994.0
2022-03-23 09:35:00,28.75,28.82,28.75,28.77,44610.0,26.4418,26.5062,26.4418,26.4602,44610.0
2022-03-23 09:40:00,28.75,28.76,28.6,28.61,45318.0,26.4418,26.451,26.3039,26.3131,45318.0
2022-03-23 09:45:00,28.6,28.63,28.55,28.62,39262.0,26.3039,26.3315,26.2579,26.3223,39262.0
2022-03-23 09:50:00,28.61,28.68,28.61,28.65,24440.0,26.3131,26.3775,26.3131,26.3499,24440.0
2022-03-23 09:55:00,28.65,28.69,28.63,28.67,34094.0,26.3499,26.3867,26.3315,26.3683,34094.0
2022-03-23 10:00:00,28.67,28.68,28.59,28.6,65204.0,26.3683,26.3775,26.2947,26.3039,65204.0
2022-03-23 10:05:00,28.59,28.64,28.54,28.56,48228.0,26.2947,26.3407,26.2487,26.2671,48228.0
2022-03-23 10:10:00,28.55,28.59,28.5,28.55,44194.0,26.2579,26.2947,26.2119,26.2579,44194.0
2022-03-23 10:15:00,28.55,28.61,28.52,28.54,44394.0,26.2579,26.3131,26.2303,26.2487,44394.0
2022-03-23 10:20:00,28.54,28.59,28.53,28.54,30110.0,26.2487,26.2947,26.2395,26.2487,30110.0
2022-03-23 10:25:00,28.54,28.57,28.51,28.55,49164.0,26.2487,26.2763,26.2211,26.2579,49164.0
2022-03-23 10:30:00,28.55,28.61,28.53,28.6,31524.0,26.2579,26.3131,26.2395,26.3039,31524.0
2022-03-23 10:35:00,28.61,28.63,28.55,28.56,25336.0,26.3131,26.3315,26.2579,26.2671,25336.0
2022-03-23 10:40:00,28.56,28.56,28.5,28.5,18490.0,26.2671,26.2671,26.2119,26.2119,18490.0
2022-03-23 10:45:00,28.5,28.55,28.49,28.52,28364.0,26.2119,26.2579,26.2027,26.2303,28364.0
2022-03-23 10:50:00,28.52,28.52,28.48,28.5,17252.0,26.2303,26.2303,26.1935,26.2119,17252.0
2022-03-23 10:55:00,28.5,28.56,28.5,28.53,16518.0,26.2119,26.2671,26.2119,26.2395,16518.0
2022-03-23 11:00:00,28.53,28.57,28.52,28.54,17114.0,26.2395,26.2763,26.2303,26.2487,17114.0
2022-03-23 11:05:00,28.54,28.56,28.52,28.53,26084.0,26.2487,26.2671,26.2303,26.2395,26084.0
2022-03-23 11:10:00,28.53,28.55,28.5,28.53,27884.0,26.2395,26.2579,26.2119,26.2395,27884.0
2022-03-23 11:15:00,28.53,28.54,28.5,28.51,28934.0,26.2395,26.2487,26.2119,26.2211,28934.0
2022-03-23 11:20:00,28.51,28.52,28.47,28.48,23480.0,26.2211,26.2303,26.1843,26.1935,23480.0
2022-03-23 11:25:00,28.5,28.53,28.5,28.52,25596.0,26.2119,26.2395,26.2119,26.2303,25596.0
2022-03-23 11:30:00,28.52,28.52,28.43,28.44,35370.0,26.2303,26.2303,26.1475,26.1567,35370.0
2022-03-23 11:35:00,28.43,28.48,28.42,28.45,15480.0,26.1475,26.1935,26.1383,26.1659,15480.0
2022-03-23 11:40:00,28.44,28.46,28.41,28.43,24424.0,26.1567,26.1751,26.1291,26.1475,24424.0
2022-03-23 11:45:00,28.43,28.43,28.4,28.42,24260.0,26.1475,26.1475,26.1199,26.1383,24260.0
2022-03-23 11:50:00,28.42,28.46,28.41,28.45,17696.0,26.1383,26.1751,26.1291,26.1659,17696.0
2022-03-23 11:55:00,28.45,28.45,28.43,28.43,11190.0,26.1659,26.1659,26.1475,26.1475,11190.0
2022-03-23 12:00:00,28.43,28.49,28.43,28.47,32396.0,26.1475,26.2027,26.1475,26.1843,32396.0
2022-03-23 12:05:00,28.46,28.48,28.43,28.47,17226.0,26.1751,26.1935,26.1475,26.1843,17226.0
2022-03-23 12:10:00,28.47,28.47,28.43,28.45,17144.0,26.1843,26.1843,26.1475,26.1659,17144.0
2022-03-23 12:15:00,28.45,28.52,28.44,28.52,12684.0,26.1659,26.2303,26.1567,26.2303,12684.0
2022-03-23 12:20:00,28.5,28.53,28.49,28.53,10724.0,26.2119,26.2395,26.2027,26.2395,10724.0
2022-03-23 12:25:00,28.53,28.55,28.5,28.54,13966.0,26.2395,26.2579,26.2119,26.2487,13966.0
2022-03-23 12:30:00,28.54,28.58,28.53,28.57,17036.0,26.2487,26.2855,26.2395,26.2763,17036.0
2022-03-23 12:35:00,28.57,28.57,28.54,28.56,18948.0,26.2763,26.2763,26.2487,26.2671,18948.0
2022-03-23 12:40:00,28.56,28.57,28.52,28.53,25796.0,26.2671,26.2763,26.2303,26.2395,25796.0
2022-03-23 12:45:00,28.52,28.55,28.52,28.53,26480.0,26.2303,26.2579,26.2303,26.2395,26480.0
2022-03-23 12:50:00,28.53,28.58,28.52,28.58,13962.0,26.2395,26.2855,26.2303,26.2855,13962.0
2022-03-23 12:55:00,28.58,28.59,28.57,28.59,14832.0,26.2855,26.2947,26.2763,26.2947,14832.0
2022-03-23 13:00:00,28.58,28.6,28.57,28.59,22366.0,26.2855,26.3039,26.2763,26.2947,22366.0
2022-03-23 13:05:00,28.59,28.61,28.58,28.59,19064.0,26.2947,26.3131,26.2855,26.2947,19064.0
2022-03-23 13:10:00,28.59,28.61,28.57,28.61,19034.0,26.2947,26.3131,26.2763,26.3131,19034.0
2022-03-23 13:15:00,28.6,28.61,28.56,28.58,21696.0,26.3039,26.3131,26.2671,26.2855,21696.0
2022-03-23 13:20:00,28.58,28.59,28.56,28.57,18764.0,26.2855,26.2947,26.2671,26.2763,18764.0
2022-03-23 13:25:00,28.55,28.55,28.5,28.51,27312.0,26.2579,26.2579,26.2119,26.2211,27312.0
2022-03-23 13:30:00,28.5,28.53,28.49,28.52,23120.0,26.2119,26.2395,26.2027,26.2303,23120.0
2022-03-23 13:35:00,28.52,28.55,28.51,28.53,20562.0,26.2303,26.2579,26.2211,26.2395,20562.0
2022-03-23 13:40:00,28.53,28.54,28.5,28.52,19256.0,26.2395,26.2487,26.2119,26.2303,19256.0
2022-03-23 13:45:00,28.5,28.54,28.48,28.53,22664.0,26.2119,26.2487,26.1935,26.2395,22664.0
2022-03-23 13:50:00,28.53,28.59,28.53,28.58,18212.0,26.2395,26.2947,26.2395,26.2855,18212.0
2022-03-23 13:55:00,28.58,28.6,28.57,28.58,18660.0,26.2855,26.3039,26.2763,26.2855,18660.0
2022-03-23 14:00:00,28.58,28.61,28.58,28.6,18918.0,26.2855,26.3131,26.2855,26.3039,18918.0
2022-03-23 14:05:00,28.59,28.62,28.58,28.61,32774.0,26.2947,26.3223,26.2855,26.3131,32774.0
2022-03-23 14:10:00,28.61,28.66,28.61,28.66,26616.0,26.3131,26.3591,26.3131,26.3591,26616.0
2022-03-23 14:15:00,28.66,28.68,28.65,28.68,34964.0,26.3591,26.3775,26.3499,26.3775,34964.0
2022-03-23 14:20:00,28.68,28.7,28.67,28.68,31162.0,26.3775,26.3959,26.3683,26.3775,31162.0
2022-03-23 14:25:00,28.68,28.73,28.68,28.72,42128.0,26.3775,26.4234,26.3775,26.4142,42128.0
2022-03-23 14:30:00,28.72,28.73,28.67,28.68,40202.0,26.4142,26.4234,26.3683,26.3775,40202.0
2022-03-23 14:35:00,28.67,28.68,28.64,28.68,35816.0,26.3683,26.3775,26.3407,26.3775,35816.0
2022-03-23 14:40:00,28.68,28.71,28.68,28.69,22866.0,26.3775,26.405,26.3775,26.3867,22866.0
2022-03-23 14:45:00,28.68,28.7,28.65,28.7,33706.0,26.3775,26.3959,26.3499,26.3959,33706.0
2022-03-23 14:50:00,28.7,28.7,28.66,28.68,31734.0,26.3959,26.3959,26.3591,26.3775,31734.0
2022-03-23 14:55:00,28.68,28.69,28.63,28.63,25394.0,26.3775,26.3867,26.3315,26.3315,25394.0
2022-03-23 15:00:00,28.64,28.69,28.63,28.68,25534.0,26.3407,26.3867,26.3315,26.3775,25534.0
2022-03-23 15:05:00,28.68,28.7,28.66,28.69,29914.0,26.3775,26.3959,26.3591,26.3867,29914.0
2022-03-23 15:10:00,28.69,28.7,28.65,28.68,87830.0,26.3867,26.3959,26.3499,26.3775,87830.0
2022-03-23 15:15:00,28.68,28.68,28.66,28.67,50548.0,26.3775,26.3775,26.3591,26.3683,50548.0
2022-03-23 15:20:00,28.67,28.68,28.66,28.68,83994.0,26.3683,26.3775,26.3591,26.3775,83994.0
2022-03-23 15:25:00,28.68,28.72,28.67,28.71,53326.0,26.3775,26.4142,26.3683,26.405,53326.0
2022-03-23 15:30:00,28.71,28.71,28.61,28.61,71894.0,26.405,26.405,26.3131,26.3131,71894.0
2022-03-23 15:35:00,28.61,28.62,28.58,28.6,58128.0,26.3131,26.3223,26.2855,26.3039,58128.0
2022-03-23 15:40:00,28.6,28.6,28.53,28.59,128594.0,26.3039,26.3039,26.2395,26.2947,128594.0
2022-03-23 15:45:00,28.59,28.63,28.58,28.59,59234.0,26.2947,26.3315,26.2855,26.2947,59234.0
2022-03-23 15:50:00,28.59,28.6,28.53,28.53,157418.0,26.2947,26.3039,26.2395,26.2395,157418.0
2022-03-23 15:55:00,28.53,28.56,28.53,28.54,306080.0,26.2395,26.2671,26.2395,26.2487,306080.0
2022-03-24 09:30:00,28.68,28.68,28.54,28.54,75240.0,26.3775,26.3775,26.2487,26.2487,75240.0
2022-03-24 09:35:00,28.53,28.61,28.53,28.55,15656.0,26.2395,26.3131,26.2395,26.2579,15656.0
2022-03-24 09:40:00,28.52,28.61,28.52,28.61,15588.0,26.2303,26.3131,26.2303,26.3131,15588.0
2022-03-24 09:45:00,28.62,28.63,28.57,28.61,15504.0,26.3223,26.3315,26.2763,26.3131,15504.0
2022-03-24 09:50:00,28.61,28.66,28.61,28.65,22674.0,26.3131,26.3591,26.3131,26.3499,22674.0
2022-03-24 09:55:00,28.66,28.69,28.62,28.62,22222.0,26.3591,26.3867,26.3223,26.3223,22222.0
2022-03-24 10:00:00,28.64,28.71,28.64,28.69,11882.0,26.3407,26.405,26.3407,26.3867,11882.0
2022-03-24 10:05:00,28.7,28.76,28.7,28.75,11296.0,26.3959,26.451,26.3959,26.4418,11296.0
2022-03-24 10:10:00,28.75,28.78,28.74,28.77,15358.0,26.4418,26.4694,26.4326,26.4602,15358.0
2022-03-24 10:15:00,28.77,28.82,28.76,28.78,18128.0,26.4602,26.5062,26.451,26.4694,18128.0
2022-03-24 10:20:00,28.78,28.79,28.77,28.78,14040.0,26.4694,26.4786,26.4602,26.4694,14040.0
2022-03-24 10:25:00,28.78,28.78,28.7,28.7,23438.0,26.4694,26.4694,26.3959,26.3959,23438.0
2022-03-24 10:30:00,28.7,28.78,28.7,28.76,17604.0,26.3959,26.4694,26.3959,26.451,17604.0
2022-03-24 10:35:00,28.76,28.76,28.68,28.68,27832.0,26.451,26.451,26.3775,26.3775,27832.0
2022-03-24 10:40:00,28.71,28.75,28.7,28.75,17998.0,26.405,26.4418,26.3959,26.4418,17998.0
2022-03-24 10:45:00,28.74,28.76,28.72,28.72,13702.0,26.4326,26.451,26.4142,26.4142,13702.0
2022-03-24 10:50:00,28.72,28.72,28.68,28.72,9032.0,26.4142,26.4142,26.3775,26.4142,9032.0
2022-03-24 10:55:00,28.71,28.71,28.64,28.67,20934.0,26.405,26.405,26.3407,26.3683,20934.0
2022-03-24 11:00:00,28.68,28.77,28.65,28.66,28192.0,26.3775,26.4602,26.3499,26.3591,28192.0
2022-03-24 11:05:00,28.65,28.68,28.65,28.67,10330.0,26.3499,26.3775,26.3499,26.3683,10330.0
2022-03-24 11:10:00,28.68,28.71,28.66,28.68,26920.0,26.3775,26.405,26.3591,26.3775,26920.0
2022-03-24 11:15:00,28.68,28.7,28.68,28.7,9170.0,26.3775,26.3959,26.3775,26.3959,9170.0
2022-03-24 11:20:00,28.7,28.71,28.62,28.62,16134.0,26.3959,26.405,26.3223,26.3223,16134.0
2022-03-24 11:25:00,28.61,28.64,28.61,28.64,37410.0,26.3131,26.3407,26.3131,26.3407,37410.0
2022-03-24 11:30:00,28.65,28.66,28.59,28.61,18184.0,26.3499,26.3591,26.2947,26.3131,18184.0
2022-03-24 11:35:00,28.61,28.66,28.61,28.65,11752.0,26.3131,26.3591,26.3131,26.3499,11752.0
2022-03-24 11:40:00,28.65,28.72,28.65,28.68,23192.0,26.3499,26.4142,26.3499,26.3775,23192.0
2022-03-24 11:45:00,28.68,28.68,28.66,28.68,15968.0,26.3775,26.3775,26.3591,26.3775,15968.0
2022-03-24 11:50:00,28.68,28.68,28.64,28.65,10846.0,26.3775,26.3775,26.3407,26.3499,10846.0
2022-03-24 11:55:00,28.66,28.68,28.61,28.65,25312.0,26.3591,26.3775,26.3131,26.3499,25312.0
2022-03-24 12:00:00,28.64,28.66,28.6,28.61,13580.0,26.3407,26.3591,26.3039,26.3131,13580.0
2022-03-24 12:05:00,28.61,28.62,28.6,28.62,12556.0,26.3131,26.3223,26.3039,26.3223,12556.0
2022-03-24 12:10:00,28.62,28.64,28.62,28.63,17236.0,26.3223,26.3407,26.3223,26.3315,17236.0
2022-03-24 12:15:00,28.62,28.63,28.6,28.6,53826.0,26.3223,26.3315,26.3039,26.3039,53826.0
2022-03-24 12:20:00,28.59,28.59,28.55,28.56,15168.0,26.2947,26.2947,26.2579,26.2671,15168.0
2022-03-24 12:25:00,28.55,28.56,28.53,28.55,14798.0,26.2579,26.2671,26.2395,26.2579,14798.0
2022-03-24 12:30:00,28.56,28.58,28.55,28.56,12572.0,26.2671,26.2855,26.2579,26.2671,12572.0
2022-03-24 12:35:00,28.56,28.57,28.55,28.57,12134.0,26.2671,26.2763,26.2579,26.2763,12134.0
2022-03-24 12:40:00,28.57,28.59,28.57,28.59,14480.0,26.2763,26.2947,26.2763,26.2947,14480.0
2022-03-24 12:45:00,28.59,28.59,28.56,28.58,7350.0,26.2947,26.2947,26.2671,26.2855,7350.0
2022-03-24 12:50:00,28.58,28.59,28.57,28.57,10594.0,26.2855,26.2947,26.2763,26.2763,10594.0
2022-03-24 12:55:00,28.56,28.58,28.56,28.56,16030.0,26.2671,26.2855,26.2671,26.2671,16030.0
2022-03-24 13:00:00,28.56,28.57,28.54,28.56,17028.0,26.2671,26.2763,26.2487,26.2671,17028.0
2022-03-24 13:05:00,28.57,28.59,28.56,28.58,11848.0,26.2763,26.2947,26.2671,26.2855,11848.0
2022-03-24 13:10:00,28.58,28.59,28.56,28.56,16234.0,26.2855,26.2947,26.2671,26.2671,16234.0
2022-03-24 13:15:00,28.56,28.59,28.56,28.59,12384.0,26.2671,26.2947,26.2671,26.2947,12384.0
2022-03-24 13:20:00,28.59,28.6,28.57,28.59,21096.0,26.2947,26.3039,26.2763,26.2947,21096.0
2022-03-24 13:25:00,28.59,28.61,28.58,28.59,16386.0,26.2947,26.3131,26.2855,26.2947,16386.0
2022-03-24 13:30:00,28.59,28.6,28.56,28.56,22132.0,26.2947,26.3039,26.2671,26.2671,22132.0
2022-03-24 13:35:00,28.56,28.59,28.56,28.57,19762.0,26.2671,26.2947,26.2671,26.2763,19762.0
2022-03-24 13:40:00,28.56,28.59,28.56,28.58,17782.0,26.2671,26.2947,26.2671,26.2855,17782.0
2022-03-24 13:45:00,28.58,28.63,28.58,28.63,10990.0,26.2855,26.3315,26.2855,26.3315,10990.0
2022-03-24 13:50:00,28.63,28.65,28.61,28.63,34190.0,26.3315,26.3499,26.3131,26.3315,34190.0
2022-03-24 13:55:00,28.63,28.64,28.62,28.64,25908.0,26.3315,26.3407,26.3223,26.3407,25908.0
2022-03-24 14:00:00,28.64,28.66,28.62,28.66,20622.0,26.3407,26.3591,26.3223,26.3591,20622.0
2022-03-24 14:05:00,28.65,28.69,28.65,28.67,21088.0,26.3499,26.3867,26.3499,26.3683,21088.0
2022-03-24 14:10:00,28.67,28.67,28.64,28.67,14694.0,26.3683,26.3683,26.3407,26.3683,14694.0
2022-03-24 14:15:00,28.67,28.68,28.66,28.68,16068.0,26.3683,26.3775,26.3591,26.3775,16068.0
2022-03-24 14:20:00,28.68,28.68,28.63,28.65,18908.0,26.3775,26.3775,26.3315,26.3499,18908.0
2022-03-24 14:25:00,28.65,28.65,28.6,28.63,66686.0,26.3499,26.3499,26.3039,26.3315,66686.0
2022-03-24 14:30:00,28.64,28.65,28.61,28.61,22984.0,26.3407,26.3499,26.3131,26.3131,22984.0
2022-03-24 14:35:00,28.6,28.61,28.59,28.61,21424.0,26.3039,26.3131,26.2947,26.3131,21424.0
2022-03-24 14:40:00,28.62,28.65,28.61,28.65,17140.0,26.3223,26.3499,26.3131,26.3499,17140.0
2022-03-24 14:45:00,28.66,28.66,28.6,28.61,28226.0,26.3591,26.3591,26.3039,26.3131,28226.0
2022-03-24 14:50:00,28.61,28.65,28.61,28.64,39376.0,26.3131,26.3499,26.3131,26.3407,39376.0
2022-03-24 14:55:00,28.64,28.67,28.64,28.64,22922.0,26.3407,26.3683,26.3407,26.3407,22922.0
2022-03-24 15:00:00,28.64,28.66,28.62,28.65,40790.0,26.3407,26.3591,26.3223,26.3499,40790.0
2022-03-24 15:05:00,28.65,28.71,28.64,28.69,62006.0,26.3499,26.405,26.3407,26.3867,62006.0
2022-03-24 15:10:00,28.69,28.7,28.68,28.69,15768.0,26.3867,26.3959,26.3775,26.3867,15768.0
2022-03-24 15:15:00,28.69,28.7,28.66,28.68,45380.0,26.3867,26.3959,26.3591,26.3775,45380.0
2022-03-24 15:20:00,28.68,28.7,28.67,28.68,30780.0,26.3775,26.3959,26.3683,26.3775,30780.0
2022-03-24 15:25:00,28.68,28.71,28.67,28.68,42938.0,26.3775,26.405,26.3683,26.3775,42938.0
2022-03-24 15:30:00,28.68,28.69,28.63,28.64,44970.0,26.3775,26.3867,26.3315,26.3407,44970.0
2022-03-24 15:35:00,28.65,28.65,28.59,28.6,50970.0,26.3499,26.3499,26.2947,26.3039,50970.0
2022-03-24 15:40:00,28.59,28.61,28.58,28.6,64596.0,26.2947,26.3131,26.2855,26.3039,64596.0
2022-03-24 15:45:00,28.6,28.61,28.57,28.58,65004.0,26.3039,26.3131,26.2763,26.2855,65004.0
2022-03-24 15:50:00,28.58,28.63,28.58,28.63,66278.0,26.2855,26.3315,26.2855,26.3315,66278.0
2022-03-24 15:55:00,28.62,28.68,28.61,28.68,214346.0,26.3223,26.3775,26.3131,26.3775,214346.0
2022-03-25 09:30:00,28.82,28.86,28.66,28.68,113542.0,26.5062,26.543,26.3591,26.3775,113542.0
2022-03-25 09:35:00,28.67,28.68,28.59,28.6,18268.0,26.3683,26.3775,26.2947,26.3039,18268.0
2022-03-25 09:40:00,28.59,28.59,28.53,28.54,21056.0,26.2947,26.2947,26.2395,26.2487,21056.0
2022-03-25 09:45:00,28.55,28.59,28.53,28.59,22132.0,26.2579,26.2947,26.2395,26.2947,22132.0
2022-03-25 09:50:00,28.58,28.6,28.53,28.57,23030.0,26.2855,26.3039,26.2395,26.2763,23030.0
2022-03-25 09:55:00,28.57,28.62,28.54,28.61,12560.0,26.2763,26.3223,26.2487,26.3131,12560.0
2022-03-25 10:00:00,28.63,28.67,28.63,28.67,13466.0,26.3315,26.3683,26.3315,26.3683,13466.0
2022-03-25 10:05:00,28.66,28.72,28.65,28.72,16572.0,26.3591,26.4142,26.3499,26.4142,16572.0
2022-03-25 10:10:00,28.73,28.74,28.71,28.74,23884.0,26.4234,26.4326,26.405,26.4326,23884.0
2022-03-25 10:15:00,28.74,28.81,28.73,28.81,25178.0,26.4326,26.497,26.4234,26.497,25178.0
2022-03-25 10:20:00,28.82,28.83,28.77,28.79,23186.0,26.5062,26.5154,26.4602,26.4786,23186.0
2022-03-25 10:25:00,28.79,28.79,28.75,28.78,10818.0,26.4786,26.4786,26.4418,26.4694,10818.0
2022-03-25 10:30:00,28.78,28.8,28.77,28.79,16180.0,26.4694,26.4878,26.4602,26.4786,16180.0
2022-03-25 10:35:00,28.79,28.81,28.78,28.79,16748.0,26.4786,26.497,26.4694,26.4786,16748.0
2022-03-25 10:40:00,28.79,28.79,28.75,28.77,13866.0,26.4786,26.4786,26.4418,26.4602,13866.0
2022-03-25 10:45:00,28.75,28.75,28.72,28.72,23028.0,26.4418,26.4418,26.4142,26.4142,23028.0
2022-03-25 10:50:00,28.73,28.74,28.7,28.73,15834.0,26.4234,26.4326,26.3959,26.4234,15834.0
2022-03-25 10:55:00,28.74,28.76,28.72,28.75,31728.0,26.4326,26.451,26.4142,26.4418,31728.0
2022-03-25 11:00:00,28.75,28.77,28.7,28.71,31276.0,26.4418,26.4602,26.3959,26.405,31276.0
2022-03-25 11:05:00,28.71,28.73,28.65,28.65,22824.0,26.405,26.4234,26.3499,26.3499,22824.0
2022-03-25 11:10:00,28.64,28.64,28.58,28.61,37446.0,26.3407,26.3407,26.2855,26.3131,37446.0
2022-03-25 11:15:00,28.61,28.66,28.6,28.65,55420.0,26.3131,26.3591,26.3039,26.3499,55420.0
2022-03-25 11:20:00,28.66,28.68,28.6,28.61,78544.0,26.3591,26.3775,26.3039,26.3131,78544.0
2022-03-25 11:25:00,28.61,28.61,28.54,28.57,17192.0,26.3131,26.3131,26.2487,26.2763,17192.0
2022-03-25 11:30:00,28.56,28.6,28.53,28.6,57364.0,26.2671,26.3039,26.2395,26.3039,57364.0
2022-03-25 11:35:00,28.6,28.61,28.59,28.59,14302.0,26.3039,26.3131,26.2947,26.2947,14302.0
2022-03-25 11:40:00,28.59,28.61,28.58,28.61,25652.0,26.2947,26.3131,26.2855,26.3131,25652.0
2022-03-25 11:45:00,28.61,28.64,28.61,28.63,16062.0,26.3131,26.3407,26.3131,26.3315,16062.0
2022-03-25 11:50:00,28.63,28.67,28.62,28.63,6010.0,26.3315,26.3683,26.3223,26.3315,6010.0
2022-03-25 11:55:00,28.63,28.63,28.58,28.61,10594.0,26.3315,26.3315,26.2855,26.3131,10594.0
2022-03-25 12:00:00,28.61,28.67,28.61,28.67,11032.0,26.3131,26.3683,26.3131,26.3683,11032.0
2022-03-25 12:05:00,28.68,28.68,28.65,28.65,15116.0,26.3775,26.3775,26.3499,26.3499,15116.0
2022-03-25 12:10:00,28.64,28.68,28.64,28.65,22132.0,26.3407,26.3775,26.3407,26.3499,22132.0
2022-03-25 12:15:00,28.64,28.66,28.61,28.62,27082.0,26.3407,26.3591,26.3131,26.3223,27082.0
2022-03-25 12:20:00,28.62,28.65,28.6,28.65,47480.0,26.3223,26.3499,26.3039,26.3499,47480.0
2022-03-25 12:25:00,28.65,28.66,28.61,28.65,22142.0,26.3499,26.3591,26.3131,26.3499,22142.0
2022-03-25 12:30:00,28.66,28.68,28.65,28.68,17884.0,26.3591,26.3775,26.3499,26.3775,17884.0
2022-03-25 12:35:00,28.68,28.68,28.63,28.63,25340.0,26.3775,26.3775,26.3315,26.3315,25340.0
2022-03-25 12:40:00,28.64,28.66,28.61,28.63,25508.0,26.3407,26.3591,26.3131,26.3315,25508.0
2022-03-25 12:45:00,28.63,28.66,28.61,28.66,26784.0,26.3315,26.3591,26.3131,26.3591,26784.0
2022-03-25 12:50:00,28.66,28.68,28.62,28.63,16970.0,26.3591,26.3775,26.3223,26.3315,16970.0
2022-03-25 12:55:00,28.61,28.62,28.6,28.6,22858.0,26.3131,26.3223,26.3039,26.3039,22858.0
2022-03-25 13:00:00,28.61,28.61,28.57,28.59,10992.0,26.3131,26.3131,26.2763,26.2947,10992.0
2022-03-25 13:05:00,28.59,28.6,28.58,28.6,9892.0,26.2947,26.3039,26.2855,26.3039,9892.0
2022-03-25 13:10:00,28.59,28.6,28.55,28.55,23156.0,26.2947,26.3039,26.2579,26.2579,23156.0
2022-03-25 13:15:00,28.56,28.61,28.56,28.6,12968.0,26.2671,26.3131,26.2671,26.3039,12968.0
2022-03-25 13:20:00,28.61,28.61,28.54,28.54,29712.0,26.3131,26.3131,26.2487,26.2487,29712.0
2022-03-25 13:25:00,28.54,28.58,28.54,28.58,10796.0,26.2487,26.2855,26.2487,26.2855,10796.0
2022-03-25 13:30:00,28.6,28.61,28.58,28.61,12180.0,26.3039,26.3131,26.2855,26.3131,12180.0
2022-03-25 13:35:00,28.62,28.64,28.61,28.63,9164.0,26.3223,26.3407,26.3131,26.3315,9164.0
2022-03-25 13:40:00,28.63,28.63,28.59,28.62,20786.0,26.3315,26.3315,26.2947,26.3223,20786.0
2022-03-25 13:45:00,28.61,28.61,28.6,28.6,16604.0,26.3131,26.3131,26.3039,26.3039,16604.0
2022-03-25 13:50:00,28.61,28.63,28.6,28.63,16202.0,26.3131,26.3315,26.3039,26.3315,16202.0
2022-03-25 13:55:00,28.64,28.66,28.63,28.65,8220.0,26.3407,26.3591,26.3315,26.3499,8220.0
2022-03-25 14:00:00,28.65,28.68,28.65,28.67,22078.0,26.3499,26.3775,26.3499,26.3683,22078.0
2022-03-25 14:05:00,28.67,28.68,28.67,28.68,17828.0,26.3683,26.3775,26.3683,26.3775,17828.0
2022-03-25 14:10:00,28.7,28.7,28.67,28.69,11108.0,26.3959,26.3959,26.3683,26.3867,11108.0
2022-03-25 14:15:00,28.7,28.7,28.68,28.68,16888.0,26.3959,26.3959,26.3775,26.3775,16888.0
2022-03-25 14:20:00,28.68,28.71,28.68,28.69,14660.0,26.3775,26.405,26.3775,26.3867,14660.0
2022-03-25 14:25:00,28.69,28.71,28.68,28.7,50826.0,26.3867,26.405,26.3775,26.3959,50826.0
2022-03-25 14:30:00,28.68,28.7,28.66,28.66,17420.0,26.3775,26.3959,26.3591,26.3591,17420.0
2022-03-25 14:35:00,28.66,28.68,28.65,28.67,12836.0,26.3591,26.3775,26.3499,26.3683,12836.0
2022-03-25 14:40:00,28.67,28.68,28.64,28.67,11196.0,26.3683,26.3775,26.3407,26.3683,11196.0
2022-03-25 14:45:00,28.68,28.68,28.67,28.68,12904.0,26.3775,26.3775,26.3683,26.3775,12904.0
2022-03-25 14:50:00,28.68,28.69,28.66,28.68,27010.0,26.3775,26.3867,26.3591,26.3775,27010.0
2022-03-25 14:55:00,28.68,28.72,28.68,28.7,23110.0,26.3775,26.4142,26.3775,26.3959,23110.0
2022-03-25 15:00:00,28.7,28.71,28.68,28.71,20790.0,26.3959,26.405,26.3775,26.405,20790.0
2022-03-25 15:05:00,28.71,28.71,28.67,28.68,39384.0,26.405,26.405,26.3683,26.3775,39384.0
2022-03-25 15:10:00,28.69,28.73,28.68,28.73,13504.0,26.3867,26.4234,26.3775,26.4234,13504.0
2022-03-25 15:15:00,28.72,28.73,28.67,28.67,23466.0,26.4142,26.4234,26.3683,26.3683,23466.0
2022-03-25 15:20:00,28.66,28.66,28.61,28.62,16456.0,26.3591,26.3591,26.3131,26.3223,16456.0
2022-03-25 15:25:00,28.63,28.64,28.61,28.62,23980.0,26.3315,26.3407,26.3131,26.3223,23980.0
2022-03-25 15:30:00,28.61,28.62,28.59,28.61,32452.0,26.3131,26.3223,26.2947,26.3131,32452.0
2022-03-25 15:35:00,28.61,28.64,28.6,28.61,31744.0,26.3131,26.3407,26.3039,26.3131,31744.0
2022-03-25 15:40:00,28.61,28.67,28.61,28.65,17586.0,26.3131,26.3683,26.3131,26.3499,17586.0
2022-03-25 15:45:00,28.65,28.71,28.65,28.7,43198.0,26.3499,26.405,26.3499,26.3959,43198.0
2022-03-25 15:50:00,28.71,28.74,28.7,28.72,107860.0,26.405,26.4326,26.3959,26.4142,107860.0
2022-03-25 15:55:00,28.71,28.81,28.71,28.79,183786.0,26.405,26.497,26.405,26.4786,183786.0
2022-03-28 09:30:00,28.71,28.75,28.66,28.7,74142.0,26.405,26.4418,26.3591,26.3959,74142.0
2022-03-28 09:35:00,28.67,28.75,28.67,28.75,34274.0,26.3683,26.4418,26.3683,26.4418,34274.0
2022-03-28 09:40:00,28.74,28.82,28.71,28.73,38666.0,26.4326,26.5062,26.405,26.4234,38666.0
2022-03-28 09:45:00,28.74,28.83,28.74,28.82,23522.0,26.4326,26.5154,26.4326,26.5062,23522.0
2022-03-28 09:50:00,28.82,28.84,28.81,28.84,20400.0,26.5062,26.5246,26.497,26.5246,20400.0
2022-03-28 09:55:00,28.85,28.93,28.85,28.9,23240.0,26.5338,26.6074,26.5338,26.5798,23240.0
2022-03-28 10:00:00,28.9,28.9,28.85,28.88,18156.0,26.5798,26.5798,26.5338,26.5614,18156.0
2022-03-28 10:05:00,28.88,28.92,28.86,28.91,20124.0,26.5614,26.5982,26.543,26.589,20124.0
2022-03-28 10:10:00,28.9,28.9,28.85,28.85,21260.0,26.5798,26.5798,26.5338,26.5338,21260.0
2022-03-28 10:15:00,28.85,28.91,28.85,28.88,14610.0,26.5338,26.589,26.5338,26.5614,14610.0
2022-03-28 10:20:00,28.89,28.92,28.88,28.89,11128.0,26.5706,26.5982,26.5614,26.5706,11128.0
2022-03-28 10:25:00,28.88,28.88,28.84,28.88,15030.0,26.5614,26.5614,26.5246,26.5614,15030.0
2022-03-28 10:30:00,28.89,28.89,28.8,28.81,22276.0,26.5706,26.5706,26.4878,26.497,22276.0
2022-03-28 10:35:00,28.82,28.82,28.8,28.81,30136.0,26.5062,26.5062,26.4878,26.497,30136.0
2022-03-28 10:40:00,28.8,28.84,28.8,28.84,32052.0,26.4878,26.5246,26.4878,26.5246,32052.0
2022-03-28 10:45:00,28.85,28.88,28.84,28.88,17832.0,26.5338,26.5614,26.5246,26.5614,17832.0
2022-03-28 10:50:00,28.87,28.9,28.87,28.87,23818.0,26.5522,26.5798,26.5522,26.5522,23818.0
2022-03-28 10:55:00,28.88,28.9,28.87,28.89,25208.0,26.5614,26.5798,26.5522,26.5706,25208.0
2022-03-28 11:00:00,28.89,28.89,28.82,28.84,43364.0,26.5706,26.5706,26.5062,26.5246,43364.0
2022-03-28 11:05:00,28.84,28.86,28.83,28.86,11988.0,26.5246,26.543,26.5154,26.543,11988.0
2022-03-28 11:10:00,28.86,28.88,28.86,28.88,14968.0,26.543,26.5614,26.543,26.5614,14968.0
2022-03-28 11:15:00,28.88,28.91,28.88,28.88,18558.0,26.5614,26.589,26.5614,26.5614,18558.0
2022-03-28 11:20:00,28.89,29.0,28.88,28.9,17520.0,26.5706,26.6718,26.5614,26.5798,17520.0
2022-03-28 11:25:00,28.9,28.9,28.85,28.88,37920.0,26.5798,26.5798,26.5338,26.5614,37920.0
2022-03-28 11:30:00,28.88,28.89,28.84,28.84,23622.0,26.5614,26.5706,26.5246,26.5246,23622.0
2022-03-28 11:35:00,28.84,28.84,28.78,28.81,21670.0,26.5246,26.5246,26.4694,26.497,21670.0
2022-03-28 11:40:00,28.81,28.83,28.8,28.83,9838.0,26.497,26.5154,26.4878,26.5154,9838.0
2022-03-28 11:45:00,28.82,28.82,28.76,28.76,16032.0,26.5062,26.5062,26.451,26.451,16032.0
2022-03-28 11:50:00,28.75,28.8,28.75,28.76,21776.0,26.4418,26.4878,26.4418,26.451,21776.0
2022-03-28 11:55:00,28.78,28.78,28.77,28.77,4800.0,26.4694,26.4694,26.4602,26.4602,4800.0
2022-03-28 12:00:00,28.76,28.81,28.76,28.81,2600.0,26.451,26.497,26.451,26.497,2600.0
2022-03-28 12:05:00,28.8,28.82,28.79,28.8,12260.0,26.4878,26.5062,26.4786,26.4878,12260.0
2022-03-28 12:10:00,28.8,28.8,28.75,28.79,12956.0,26.4878,26.4878,26.4418,26.4786,12956.0
2022-03-28 12:15:00,28.8,28.81,28.79,28.79,12084.0,26.4878,26.497,26.4786,26.4786,12084.0
2022-03-28 12:20:00,28.81,28.83,28.81,28.81,12200.0,26.497,26.5154,26.497,26.497,12200.0
2022-03-28 12:25:00,28.81,28.82,28.78,28.78,14862.0,26.497,26.5062,26.4694,26.4694,14862.0
2022-03-28 12:30:00,28.78,28.82,28.78,28.8,5400.0,26.4694,26.5062,26.4694,26.4878,5400.0
2022-03-28 12:35:00,28.81,28.81,28.8,28.8,7126.0,26.497,26.497,26.4878,26.4878,7126.0
2022-03-28 12:40:00,28.8,28.82,28.79,28.81,9492.0,26.4878,26.5062,26.4786,26.497,9492.0
2022-03-28 12:45:00,28.81,28.82,28.79,28.82,13932.0,26.497,26.5062,26.4786,26.5062,13932.0
2022-03-28 12:50:00,28.82,28.84,28.81,28.84,7370.0,26.5062,26.5246,26.497,26.5246,7370.0
2022-03-28 12:55:00,28.84,28.86,28.83,28.86,4318.0,26.5246,26.543,26.5154,26.543,4318.0
2022-03-28 13:00:00,28.86,28.89,28.86,28.86,9422.0,26.543,26.5706,26.543,26.543,9422.0
2022-03-28 13:05:00,28.86,28.87,28.83,28.84,14196.0,26.543,26.5522,26.5154,26.5246,14196.0
2022-03-28 13:10:00,28.83,28.86,28.83,28.86,12108.0,26.5154,26.543,26.5154,26.543,12108.0
2022-03-28 13:15:00,28.86,28.88,28.86,28.87,6960.0,26.543,26.5614,26.543,26.5522,6960.0
2022-03-28 13:20:00,28.88,28.9,28.88,28.9,14392.0,26.5614,26.5798,26.5614,26.5798,14392.0
2022-03-28 13:25:00,28.89,28.91,28.89,28.89,13662.0,26.5706,26.589,26.5706,26.5706,13662.0
2022-03-28 13:30:00,28.9,28.9,28.89,28.9,7544.0,26.5798,26.5798,26.5706,26.5798,7544.0
2022-03-28 13:35:00,28.9,28.9,28.89,28.9,8778.0,26.5798,26.5798,26.5706,26.5798,8778.0
2022-03-28 13:40:00,28.9,28.9,28.86,28.86,6568.0,26.5798,26.5798,26.543,26.543,6568.0
2022-03-28 13:45:00,28.87,28.88,28.86,28.88,11694.0,26.5522,26.5614,26.543,26.5614,11694.0
2022-03-28 13:50:00,28.88,28.9,28.87,28.9,16250.0,26.5614,26.5798,26.5522,26.5798,16250.0
2022-03-28 13:55:00,28.9,28.9,28.88,28.9,5444.0,26.5798,26.5798,26.5614,26.5798,5444.0
2022-03-28 14:00:00,28.9,28.9,28.88,28.88,9210.0,26.5798,26.5798,26.5614,26.5614,9210.0
2022-03-28 14:05:00,28.88,28.9,28.86,28.89,16852.0,26.5614,26.5798,26.543,26.5706,16852.0
2022-03-28 14:10:00,28.9,28.92,28.9,28.92,10192.0,26.5798,26.5982,26.5798,26.5982,10192.0
2022-03-28 14:15:00,28.92,28.92,28.88,28.89,11732.0,26.5982,26.5982,26.5614,26.5706,11732.0
2022-03-28 14:20:00,28.89,28.9,28.88,28.9,8716.0,26.5706,26.5798,26.5614,26.5798,8716.0
2022-03-28 14:25:00,28.9,28.91,28.89,28.91,10634.0,26.5798,26.589,26.5706,26.589,10634.0
2022-03-28 14:30:00,28.91,28.93,28.91,28.92,7278.0,26.589,26.6074,26.589,26.5982,7278.0
2022-03-28 14:35:00,28.93,28.94,28.9,28.94,12366.0,26.6074,26.6166,26.5798,26.6166,12366.0
2022-03-28 14:40:00,28.93,28.98,28.93,28.94,32100.0,26.6074,26.6534,26.6074,26.6166,32100.0
2022-03-28 14:45:00,28.95,28.98,28.95,28.97,5180.0,26.6258,26.6534,26.6258,26.6442,5180.0
2022-03-28 14:50:00,28.97,29.0,28.97,28.99,11870.0,26.6442,26.6718,26.6442,26.6626,11870.0
2022-03-28 14:55:00,28.99,29.03,28.98,29.03,28158.0,26.6626,26.6994,26.6534,26.6994,28158.0
2022-03-28 15:00:00,29.04,29.04,29.01,29.03,14678.0,26.7086,26.7086,26.681,26.6994,14678.0
2022-03-28 15:05:00,29.03,29.05,29.03,29.04,15210.0,26.6994,26.7178,26.6994,26.7086,15210.0
2022-03-28 15:10:00,29.04,29.06,29.03,29.06,10678.0,26.7086,26.7269,26.6994,26.7269,10678.0
2022-03-28 15:15:00,29.06,29.07,29.05,29.05,14852.0,26.7269,26.7361,26.7178,26.7178,14852.0
2022-03-28 15:20:00,29.05,29.08,29.04,29.06,28748.0,26.7178,26.7453,26.7086,26.7269,28748.0
2022-03-28 15:25:00,29.06,29.07,29.04,29.04,23620.0,26.7269,26.7361,26.7086,26.7086,23620.0
2022-03-28 15:30:00,29.05,29.08,29.04,29.08,29734.0,26.7178,26.7453,26.7086,26.7453,29734.0
2022-03-28 15:35:00,29.08,29.12,29.07,29.11,34356.0,26.7453,26.7821,26.7361,26.7729,34356.0
2022-03-28 15:40:00,29.11,29.16,29.09,29.16,50190.0,26.7729,26.8189,26.7545,26.8189,50190.0
2022-03-28 15:45:00,29.16,29.2,29.15,29.2,106814.0,26.8189,26.8557,26.8097,26.8557,106814.0
2022-03-28 15:50:00,29.2,29.2,29.15,29.2,311796.0,26.8557,26.8557,26.8097,26.8557,311796.0
2022-03-28 15:55:00,29.2,29.24,29.18,29.23,287076.0,26.8557,26.8925,26.8373,26.8833,287076.0
2022-03-29 09:30:00,29.25,29.47,29.25,29.4,173620.0,26.9017,27.104,26.9017,27.0397,173620.0
2022-03-29 09:35:00,29.41,29.48,29.38,29.48,74804.0,27.0488,27.1132,27.0213,27.1132,74804.0
2022-03-29 09:40:00,29.49,29.55,29.46,29.5,78522.0,27.1224,27.1776,27.0948,27.1316,78522.0
2022-03-29 09:45:00,29.5,29.5,29.37,29.43,47280.0,27.1316,27.1316,27.0121,27.0672,47280.0
2022-03-29 09:50:00,29.43,29.46,29.39,29.42,34598.0,27.0672,27.0948,27.0305,27.058,34598.0
2022-03-29 09:55:00,29.43,29.43,29.4,29.42,33216.0,27.0672,27.0672,27.0397,27.058,33216.0
2022-03-29 10:00:00,29.41,29.47,29.41,29.43,41118.0,27.0488,27.104,27.0488,27.0672,41118.0
2022-03-29 10:05:00,29.43,29.46,29.4,29.42,40318.0,27.0672,27.0948,27.0397,27.058,40318.0
2022-03-29 10:10:00,29.42,29.45,29.35,29.38,24908.0,27.058,27.0856,26.9937,27.0213,24908.0
2022-03-29 10:15:00,29.37,29.39,29.32,29.34,43098.0,27.0121,27.0305,26.9661,26.9845,43098.0
2022-03-29 10:20:00,29.33,29.33,29.21,29.23,117388.0,26.9753,26.9753,26.8649,26.8833,117388.0
2022-03-29 10:25:00,29.22,29.26,29.21,29.26,41276.0,26.8741,26.9109,26.8649,26.9109,41276.0
2022-03-29 10:30:00,29.26,29.37,29.26,29.29,62590.0,26.9109,27.0121,26.9109,26.9385,62590.0
2022-03-29 10:35:00,29.28,29.31,29.27,29.29,41064.0,26.9293,26.9569,26.9201,26.9385,41064.0
2022-03-29 10:40:00,29.29,29.34,29.28,29.3,81834.0,26.9385,26.9845,26.9293,26.9477,81834.0
2022-03-29 10:45:00,29.31,29.32,29.24,29.27,56650.0,26.9569,26.9661,26.8925,26.9201,56650.0
2022-03-29 10:50:00,29.28,29.34,29.25,29.26,52990.0,26.9293,26.9845,26.9017,26.9109,52990.0
2022-03-29 10:55:00,29.26,29.32,29.25,29.27,48116.0,26.9109,26.9661,26.9017,26.9201,48116.0
2022-03-29 11:00:00,29.27,29.31,29.25,29.27,45354.0,26.9201,26.9569,26.9017,26.9201,45354.0
2022-03-29 11:05:00,29.25,29.25,29.23,29.23,13272.0,26.9017,26.9017,26.8833,26.8833,13272.0
2022-03-29 11:10:00,29.22,29.22,29.16,29.17,27272.0,26.8741,26.8741,26.8189,26.8281,27272.0
2022-03-29 11:15:00,29.17,29.23,29.16,29.21,19788.0,26.8281,26.8833,26.8189,26.8649,19788.0
2022-03-29 11:20:00,29.21,29.26,29.2,29.26,25548.0,26.8649,26.9109,26.8557,26.9109,25548.0
2022-03-29 11:25:00,29.26,29.32,29.26,29.27,54490.0,26.9109,26.9661,26.9109,26.9201,54490.0
2022-03-29 11:30:00,29.28,29.31,29.28,29.3,35212.0,26.9293,26.9569,26.9293,26.9477,35212.0
2022-03-29 11:35:00,29.3,29.31,29.25,29.26,44776.0,26.9477,26.9569,26.9017,26.9109,44776.0
2022-03-29 11:40:00,29.26,29.31,29.24,29.31,78368.0,26.9109,26.9569,26.8925,26.9569,78368.0
2022-03-29 11:45:00,29.31,29.34,29.3,29.33,28906.0,26.9569,26.9845,26.9477,26.9753,28906.0
2022-03-29 11:50:00,29.33,29.33,29.3,29.33,22536.0,26.9753,26.9753,26.9477,26.9753,22536.0
2022-03-29 11:55:00,29.32,29.33,29.29,29.29,20628.0,26.9661,26.9753,26.9385,26.9385,20628.0
2022-03-29 12:00:00,29.29,29.31,29.28,29.29,31866.0,26.9385,26.9569,26.9293,26.9385,31866.0
2022-03-29 12:05:00,29.29,29.29,29.27,29.27,24948.0,26.9385,26.9385,26.9201,26.9201,24948.0
2022-03-29 12:10:00,29.27,29.27,29.24,29.27,26126.0,26.9201,26.9201,26.8925,26.9201,26126.0
2022-03-29 12:15:00,29.27,29.28,29.22,29.24,23078.0,26.9201,26.9293,26.8741,26.8925,23078.0
2022-03-29 12:20:00,29.24,29.25,29.2,29.21,10020.0,26.8925,26.9017,26.8557,26.8649,10020.0
2022-03-29 12:25:00,29.21,29.23,29.16,29.17,46574.0,26.8649,26.8833,26.8189,26.8281,46574.0
2022-03-29 12:30:00,29.17,29.18,29.13,29.15,23758.0,26.8281,26.8373,26.7913,26.8097,23758.0
2022-03-29 12:35:00,29.15,29.17,29.14,29.17,28208.0,26.8097,26.8281,26.8005,26.8281,28208.0
2022-03-29 12:40:00,29.17,29.21,29.16,29.21,16058.0,26.8281,26.8649,26.8189,26.8649,16058.0
2022-03-29 12:45:00,29.21,29.22,29.2,29.21,24466.0,26.8649,26.8741,26.8557,26.8649,24466.0
2022-03-29 12:50:00,29.21,29.22,29.17,29.18,25920.0,26.8649,26.8741,26.8281,26.8373,25920.0
2022-03-29 12:55:00,29.18,29.21,29.18,29.21,13278.0,26.8373,26.8649,26.8373,26.8649,13278.0
2022-03-29 13:00:00,29.21,29.21,29.17,29.21,26012.0,26.8649,26.8649,26.8281,26.8649,26012.0
2022-03-29 13:05:00,29.21,29.22,29.2,29.22,9322.0,26.8649,26.8741,26.8557,26.8741,9322.0
2022-03-29 13:10:00,29.2,29.24,29.2,29.24,14824.0,26.8557,26.8925,26.8557,26.8925,14824.0
2022-03-29 13:15:00,29.24,29.25,29.24,29.24,26678.0,26.8925,26.9017,26.8925,26.8925,26678.0
2022-03-29 13:20:00,29.24,29.25,29.19,29.21,27980.0,26.8925,26.9017,26.8465,26.8649,27980.0
2022-03-29 13:25:00,29.21,29.23,29.18,29.21,15068.0,26.8649,26.8833,26.8373,26.8649,15068.0
2022-03-29 13:30:00,29.22,29.23,29.18,29.23,23788.0,26.8741,26.8833,26.8373,26.8833,23788.0
2022-03-29 13:35:00,29.23,29.25,29.23,29.25,18198.0,26.8833,26.9017,26.8833,26.9017,18198.0
2022-03-29 13:40:00,29.25,29.28,29.24,29.28,43868.0,26.9017,26.9293,26.8925,26.9293,43868.0
2022-03-29 13:45:00,29.28,29.35,29.27,29.3,31542.0,26.9293,26.9937,26.9201,26.9477,31542.0
2022-03-29 13:50:00,29.3,29.3,29.27,29.28,29502.0,26.9477,26.9477,26.9201,26.9293,29502.0
2022-03-29 13:55:00,29.28,29.31,29.28,29.31,19900.0,26.9293,26.9569,26.9293,26.9569,19900.0
2022-03-29 14:00:00,29.32,29.33,29.3,29.31,12556.0,26.9661,26.9753,26.9477,26.9569,12556.0
2022-03-29 14:05:00,29.31,29.33,29.29,29.33,33356.0,26.9569,26.9753,26.9385,26.9753,33356.0
2022-03-29 14:10:00,29.33,29.34,29.32,29.32,11274.0,26.9753,26.9845,26.9661,26.9661,11274.0
2022-03-29 14:15:00,29.33,29.33,29.31,29.32,6844.0,26.9753,26.9753,26.9569,26.9661,6844.0
2022-03-29 14:20:00,29.32,29.35,29.31,29.35,10636.0,26.9661,26.9937,26.9569,26.9937,10636.0
2022-03-29 14:25:00,29.35,29.4,29.35,29.39,12966.0,26.9937,27.0397,26.9937,27.0305,12966.0
2022-03-29 14:30:00,29.39,29.44,29.38,29.44,16832.0,27.0305,27.0764,27.0213,27.0764,16832.0
2022-03-29 14:35:00,29.45,29.46,29.43,29.45,18470.0,27.0856,27.0948,27.0672,27.0856,18470.0
2022-03-29 14:40:00,29.44,29.47,29.43,29.45,26820.0,27.0764,27.104,27.0672,27.0856,26820.0
2022-03-29 14:45:00,29.45,29.47,29.43,29.46,17552.0,27.0856,27.104,27.0672,27.0948,17552.0
2022-03-29 14:50:00,29.44,29.44,29.42,29.43,32844.0,27.0764,27.0764,27.058,27.0672,32844.0
2022-03-29 14:55:00,29.43,29.46,29.42,29.45,21048.0,27.0672,27.0948,27.058,27.0856,21048.0
2022-03-29 15:00:00,29.43,29.5,29.43,29.5,15502.0,27.0672,27.1316,27.0672,27.1316,15502.0
2022-03-29 15:05:00,29.5,29.5,29.48,29.48,14566.0,27.1316,27.1316,27.1132,27.1132,14566.0
2022-03-29 15:10:00,29.48,29.5,29.46,29.47,20508.0,27.1132,27.1316,27.0948,27.104,20508.0
2022-03-29 15:15:00,29.47,29.5,29.47,29.5,20966.0,27.104,27.1316,27.104,27.1316,20966.0
2022-03-29 15:20:00,29.5,29.5,29.46,29.46,20750.0,27.1316,27.1316,27.0948,27.0948,20750.0
2022-03-29 15:25:00,29.47,29.48,29.45,29.48,24928.0,27.104,27.1132,27.0856,27.1132,24928.0
2022-03-29 15:30:00,29.48,29.52,29.47,29.52,35242.0,27.1132,27.15,27.104,27.15,35242.0
2022-03-29 15:35:00,29.52,29.54,29.48,29.49,88586.0,27.15,27.1684,27.1132,27.1224,88586.0
2022-03-29 15:40:00,29.49,29.5,29.47,29.49,39862.0,27.1224,27.1316,27.104,27.1224,39862.0
2022-03-29 15:45:00,29.49,29.52,29.48,29.5,41924.0,27.1224,27.15,27.1132,27.1316,41924.0
2022-03-29 15:50:00,29.5,29.5,29.43,29.45,95380.0,27.1316,27.1316,27.0672,27.0856,95380.0
2022-03-29 15:55:00,29.45,29.49,29.43,29.49,267598.0,27.0856,27.1224,27.0672,27.1224,267598.0
2022-03-30 09:30:00,29.53,29.59,29.47,29.52,147132.0,27.1592,27.2144,27.104,27.15,147132.0
2022-03-30 09:35:00,29.53,29.7,29.53,29.6,100794.0,27.1592,27.3156,27.1592,27.2236,100794.0
2022-03-30 09:40:00,29.61,29.73,29.59,29.71,48718.0,27.2328,27.3432,27.2144,27.3248,48718.0
2022-03-30 09:45:00,29.7,29.73,29.57,29.6,80430.0,27.3156,27.3432,27.196,27.2236,80430.0
2022-03-30 09:50:00,29.6,29.73,29.6,29.71,35124.0,27.2236,27.3432,27.2236,27.3248,35124.0
2022-03-30 09:55:00,29.7,29.71,29.63,29.68,32228.0,27.3156,27.3248,27.2512,27.2972,32228.0
2022-03-30 10:00:00,29.68,29.77,29.65,29.65,75954.0,27.2972,27.3799,27.2696,27.2696,75954.0
2022-03-30 10:05:00,29.65,29.68,29.61,29.67,31252.0,27.2696,27.2972,27.2328,27.288,31252.0
2022-03-30 10:10:00,29.68,29.7,29.66,29.68,30188.0,27.2972,27.3156,27.2788,27.2972,30188.0
2022-03-30 10:15:00,29.68,29.71,29.63,29.63,36304.0,27.2972,27.3248,27.2512,27.2512,36304.0
2022-03-30 10:20:00,29.63,29.66,29.57,29.57,14168.0,27.2512,27.2788,27.196,27.196,14168.0
2022-03-30 10:25:00,29.58,29.63,29.58,29.61,40710.0,27.2052,27.2512,27.2052,27.2328,40710.0
2022-03-30 10:30:00,29.6,29.62,29.58,29.62,36358.0,27.2236,27.242,27.2052,27.242,36358.0
2022-03-30 10:35:00,29.62,29.63,29.56,29.61,50368.0,27.242,27.2512,27.1868,27.2328,50368.0
2022-03-30 10:40:00,29.62,29.67,29.61,29.67,39146.0,27.242,27.288,27.2328,27.288,39146.0
2022-03-30 10:45:00,29.66,29.72,29.66,29.7,38642.0,27.2788,27.334,27.2788,27.3156,38642.0
2022-03-30 10:50:00,29.71,29.71,29.64,29.67,54078.0,27.3248,27.3248,27.2604,27.288,54078.0
2022-03-30 10:55:00,29.67,29.69,29.66,29.68,22210.0,27.288,27.3064,27.2788,27.2972,22210.0
2022-03-30 11:00:00,29.68,29.74,29.68,29.72,24648.0,27.2972,27.3524,27.2972,27.334,24648.0
2022-03-30 11:05:00,29.72,29.76,29.71,29.72,26274.0,27.334,27.3707,27.3248,27.334,26274.0
2022-03-30 11:10:00,29.72,29.75,29.7,29.72,125186.0,27.334,27.3616,27.3156,27.334,125186.0
2022-03-30 11:15:00,29.72,29.75,29.68,29.75,21102.0,27.334,27.3616,27.2972,27.3616,21102.0
2022-03-30 11:20:00,29.75,29.8,29.75,29.79,18918.0,27.3616,27.4075,27.3616,27.3983,18918.0
2022-03-30 11:25:00,29.79,29.81,29.78,29.8,27052.0,27.3983,27.4167,27.3891,27.4075,27052.0
2022-03-30 11:30:00,29.79,29.83,29.78,29.79,38862.0,27.3983,27.4351,27.3891,27.3983,38862.0
2022-03-30 11:35:00,29.8,29.82,29.79,29.79,17576.0,27.4075,27.4259,27.3983,27.3983,17576.0
2022-03-30 11:40:00,29.8,29.83,29.79,29.83,35048.0,27.4075,27.4351,27.3983,27.4351,35048.0
2022-03-30 11:45:00,29.83,29.83,29.79,29.81,13334.0,27.4351,27.4351,27.3983,27.4167,13334.0
2022-03-30 11:50:00,29.8,29.82,29.78,29.79,16896.0,27.4075,27.4259,27.3891,27.3983,16896.0
2022-03-30 11:55:00,29.79,29.82,29.79,29.82,37648.0,27.3983,27.4259,27.3983,27.4259,37648.0
2022-03-30 12:00:00,29.81,29.86,29.81,29.86,20670.0,27.4167,27.4627,27.4167,27.4627,20670.0
2022-03-30 12:05:00,29.85,29.86,29.81,29.84,11874.0,27.4535,27.4627,27.4167,27.4443,11874.0
2022-03-30 12:10:00,29.84,29.86,29.83,29.85,12260.0,27.4443,27.4627,27.4351,27.4535,12260.0
2022-03-30 12:15:00,29.85,29.86,29.83,29.86,33250.0,27.4535,27.4627,27.4351,27.4627,33250.0
2022-03-30 12:20:00,29.86,29.87,29.85,29.86,10708.0,27.4627,27.4719,27.4535,27.4627,10708.0
2022-03-30 12:25:00,29.86,29.86,29.82,29.84,22464.0,27.4627,27.4627,27.4259,27.4443,22464.0
2022-03-30 12:30:00,29.84,29.86,29.84,29.86,10700.0,27.4443,27.4627,27.4443,27.4627,10700.0
2022-03-30 12:35:00,29.86,29.87,29.86,29.87,13520.0,27.4627,27.4719,27.4627,27.4719,13520.0
2022-03-30 12:40:00,29.89,29.9,29.87,29.89,11982.0,27.4903,27.4995,27.4719,27.4903,11982.0
2022-03-30 12:45:00,29.88,29.88,29.83,29.84,20304.0,27.4811,27.4811,27.4351,27.4443,20304.0
2022-03-30 12:50:00,29.83,29.85,29.83,29.84,7010.0,27.4351,27.4535,27.4351,27.4443,7010.0
2022-03-30 12:55:00,29.84,29.86,29.84,29.85,7110.0,27.4443,27.4627,27.4443,27.4535,7110.0
2022-03-30 13:00:00,29.85,29.86,29.83,29.85,32638.0,27.4535,27.4627,27.4351,27.4535,32638.0
2022-03-30 13:05:00,29.85,29.86,29.84,29.85,17656.0,27.4535,27.4627,27.4443,27.4535,17656.0
2022-03-30 13:10:00,29.85,29.85,29.79,29.81,51530.0,27.4535,27.4535,27.3983,27.4167,51530.0
2022-03-30 13:15:00,29.81,29.81,29.78,29.79,122006.0,27.4167,27.4167,27.3891,27.3983,122006.0
2022-03-30 13:20:00,29.8,29.8,29.73,29.73,71082.0,27.4075,27.4075,27.3432,27.3432,71082.0
2022-03-30 13:25:00,29.73,29.73,29.7,29.72,20832.0,27.3432,27.3432,27.3156,27.334,20832.0
2022-03-30 13:30:00,29.71,29.75,29.7,29.74,58166.0,27.3248,27.3616,27.3156,27.3524,58166.0
2022-03-30 13:35:00,29.74,29.75,29.72,29.73,19436.0,27.3524,27.3616,27.334,27.3432,19436.0
2022-03-30 13:40:00,29.72,29.74,29.71,29.73,10888.0,27.334,27.3524,27.3248,27.3432,10888.0
2022-03-30 13:45:00,29.73,29.74,29.72,29.73,13442.0,27.3432,27.3524,27.334,27.3432,13442.0
2022-03-30 13:50:00,29.74,29.74,29.72,29.73,11134.0,27.3524,27.3524,27.334,27.3432,11134.0
2022-03-30 13:55:00,29.73,29.73,29.69,29.72,15622.0,27.3432,27.3432,27.3064,27.334,15622.0
2022-03-30 14:00:00,29.72,29.77,29.72,29.75,16034.0,27.334,27.3799,27.334,27.3616,16034.0
2022-03-30 14:05:00,29.75,29.77,29.75,29.77,7342.0,27.3616,27.3799,27.3616,27.3799,7342.0
2022-03-30 14:10:00,29.78,29.79,29.75,29.77,52282.0,27.3891,27.3983,27.3616,27.3799,52282.0
2022-03-30 14:15:00,29.77,29.78,29.75,29.75,44928.0,27.3799,27.3891,27.3616,27.3616,44928.0
2022-03-30 14:20:00,29.75,29.75,29.71,29.73,18110.0,27.3616,27.3616,27.3248,27.3432,18110.0
2022-03-30 14:25:00,29.73,29.74,29.71,29.74,38540.0,27.3432,27.3524,27.3248,27.3524,38540.0
2022-03-30 14:30:00,29.73,29.75,29.72,29.74,16596.0,27.3432,27.3616,27.334,27.3524,16596.0
2022-03-30 14:35:00,29.74,29.77,29.74,29.77,11556.0,27.3524,27.3799,27.3524,27.3799,11556.0
2022-03-30 14:40:00,29.77,29.78,29.75,29.75,10710.0,27.3799,27.3891,27.3616,27.3616,10710.0
2022-03-30 14:45:00,29.75,29.75,29.72,29.73,47534.0,27.3616,27.3616,27.334,27.3432,47534.0
2022-03-30 14:50:00,29.72,29.72,29.68,29.71,14238.0,27.334,27.334,27.2972,27.3248,14238.0
2022-03-30 14:55:00,29.72,29.75,29.72,29.72,45762.0,27.334,27.3616,27.334,27.334,45762.0
2022-03-30 15:00:00,29.73,29.74,29.71,29.72,13076.0,27.3432,27.3524,27.3248,27.334,13076.0
2022-03-30 15:05:00,29.72,29.75,29.71,29.75,40830.0,27.334,27.3616,27.3248,27.3616,40830.0
2022-03-30 15:10:00,29.75,29.79,29.74,29.78,45730.0,27.3616,27.3983,27.3524,27.3891,45730.0
2022-03-30 15:15:00,29.79,29.8,29.75,29.75,56976.0,27.3983,27.4075,27.3616,27.3616,56976.0
2022-03-30 15:20:00,29.75,29.78,29.73,29.74,65240.0,27.3616,27.3891,27.3432,27.3524,65240.0
2022-03-30 15:25:00,29.74,29.77,29.73,29.75,49818.0,27.3524,27.3799,27.3432,27.3616,49818.0
2022-03-30 15:30:00,29.75,29.77,29.74,29.75,44352.0,27.3616,27.3799,27.3524,27.3616,44352.0
2022-03-30 15:35:00,29.75,29.77,29.72,29.73,58138.0,27.3616,27.3799,27.334,27.3432,58138.0
2022-03-30 15:40:00,29.73,29.73,29.69,29.71,86316.0,27.3432,27.3432,27.3064,27.3248,86316.0
2022-03-30 15:45:00,29.71,29.75,29.71,29.73,84758.0,27.3248,27.3616,27.3248,27.3432,84758.0
2022-03-30 15:50:00,29.72,29.76,29.69,29.76,167848.0,27.334,27.3707,27.3064,27.3707,167848.0
2022-03-30 15:55:00,29.76,29.86,29.76,29.86,345888.0,27.3707,27.4627,27.3707,27.4627,345888.0
2022-03-31 09:30:00,29.88,30.02,29.88,30.02,144018.0,27.4811,27.6099,27.4811,27.6099,144018.0
2022-03-31 09:35:00,30.02,30.04,29.91,29.98,36752.0,27.6099,27.6283,27.5087,27.5731,36752.0
2022-03-31 09:40:00,29.99,30.03,29.95,29.95,32698.0,27.5823,27.6191,27.5455,27.5455,32698.0
2022-03-31 09:45:00,29.96,30.11,29.93,30.11,79014.0,27.5547,27.6926,27.5271,27.6926,79014.0
2022-03-31 09:50:00,30.1,30.14,30.07,30.13,100892.0,27.6835,27.7202,27.6559,27.711,100892.0
2022-03-31 09:55:00,30.13,30.15,30.08,30.15,103072.0,27.711,27.7294,27.6651,27.7294,103072.0
2022-03-31 10:00:00,30.15,30.15,30.04,30.11,53784.0,27.7294,27.7294,27.6283,27.6926,53784.0
2022-03-31 10:05:00,30.11,30.14,30.1,30.11,26908.0,27.6926,27.7202,27.6835,27.6926,26908.0
2022-03-31 10:10:00,30.13,30.2,30.11,30.16,52974.0,27.711,27.7754,27.6926,27.7386,52974.0
2022-03-31 10:15:00,30.19,30.21,30.14,30.15,59164.0,27.7662,27.7846,27.7202,27.7294,59164.0
2022-03-31 10:20:00,30.14,30.14,30.06,30.08,61896.0,27.7202,27.7202,27.6467,27.6651,61896.0
2022-03-31 10:25:00,30.09,30.15,30.08,30.14,30036.0,27.6743,27.7294,27.6651,27.7202,30036.0
2022-03-31 10:30:00,30.14,30.18,30.13,30.18,55124.0,27.7202,27.757,27.711,27.757,55124.0
2022-03-31 10:35:00,30.19,30.25,30.19,30.19,42698.0,27.7662,27.8214,27.7662,27.7662,42698.0
2022-03-31 10:40:00,30.2,30.23,30.18,30.2,42300.0,27.7754,27.803,27.757,27.7754,42300.0
2022-03-31 10:45:00,30.2,30.24,30.18,30.22,47024.0,27.7754,27.8122,27.757,27.7938,47024.0
2022-03-31 10:50:00,30.22,30.25,30.22,30.25,23876.0,27.7938,27.8214,27.7938,27.8214,23876.0
2022-03-31 10:55:00,30.25,30.27,30.15,30.15,50226.0,27.8214,27.8398,27.7294,27.7294,50226.0
2022-03-31 11:00:00,30.15,30.22,30.15,30.21,40404.0,27.7294,27.7938,27.7294,27.7846,40404.0
2022-03-31 11:05:00,30.22,30.26,30.21,30.24,30974.0,27.7938,27.8306,27.7846,27.8122,30974.0
2022-03-31 11:10:00,30.24,30.25,30.22,30.24,23234.0,27.8122,27.8214,27.7938,27.8122,23234.0
2022-03-31 11:15:00,30.25,30.25,30.21,30.24,22794.0,27.8214,27.8214,27.7846,27.8122,22794.0
2022-03-31 11:20:00,30.24,30.25,30.22,30.23,21094.0,27.8122,27.8214,27.7938,27.803,21094.0
2022-03-31 11:25:00,30.23,30.23,30.2,30.23,28394.0,27.803,27.803,27.7754,27.803,28394.0
2022-03-31 11:30:00,30.23,30.25,30.22,30.24,22840.0,27.803,27.8214,27.7938,27.8122,22840.0
2022-03-31 11:35:00,30.24,30.25,30.17,30.23,34696.0,27.8122,27.8214,27.7478,27.803,34696.0
2022-03-31 11:40:00,30.23,30.25,30.21,30.25,39160.0,27.803,27.8214,27.7846,27.8214,39160.0
2022-03-31 11:45:00,30.25,30.31,30.24,30.31,43764.0,27.8214,27.8766,27.8122,27.8766,43764.0
2022-03-31 11:50:00,30.31,30.32,30.28,30.31,69304.0,27.8766,27.8858,27.849,27.8766,69304.0
2022-03-31 11:55:00,30.31,30.37,30.31,30.36,36764.0,27.8766,27.9318,27.8766,27.9226,36764.0
2022-03-31 12:00:00,30.36,30.36,30.27,30.27,25448.0,27.9226,27.9226,27.8398,27.8398,25448.0
2022-03-31 12:05:00,30.27,30.32,30.27,30.29,49034.0,27.8398,27.8858,27.8398,27.8582,49034.0
2022-03-31 12:10:00,30.3,30.3,30.26,30.27,37172.0,27.8674,27.8674,27.8306,27.8398,37172.0
2022-03-31 12:15:00,30.27,30.32,30.27,30.29,56512.0,27.8398,27.8858,27.8398,27.8582,56512.0
2022-03-31 12:20:00,30.29,30.3,30.26,30.27,44656.0,27.8582,27.8674,27.8306,27.8398,44656.0
2022-03-31 12:25:00,30.27,30.27,30.22,30.25,38096.0,27.8398,27.8398,27.7938,27.8214,38096.0
2022-03-31 12:30:00,30.25,30.28,30.25,30.27,26826.0,27.8214,27.849,27.8214,27.8398,26826.0
2022-03-31 12:35:00,30.27,30.32,30.27,30.32,44604.0,27.8398,27.8858,27.8398,27.8858,44604.0
2022-03-31 12:40:00,30.32,30.33,30.3,30.31,22006.0,27.8858,27.895,27.8674,27.8766,22006.0
2022-03-31 12:45:00,30.32,30.32,30.25,30.26,26958.0,27.8858,27.8858,27.8214,27.8306,26958.0
2022-03-31 12:50:00,30.27,30.27,30.23,30.24,18844.0,27.8398,27.8398,27.803,27.8122,18844.0
2022-03-31 12:55:00,30.24,30.27,30.23,30.24,44006.0,27.8122,27.8398,27.803,27.8122,44006.0
2022-03-31 13:00:00,30.24,30.28,30.23,30.25,33026.0,27.8122,27.849,27.803,27.8214,33026.0
2022-03-31 13:05:00,30.25,30.25,30.22,30.23,19616.0,27.8214,27.8214,27.7938,27.803,19616.0
2022-03-31 13:10:00,30.23,30.23,30.19,30.21,36088.0,27.803,27.803,27.7662,27.7846,36088.0
2022-03-31 13:15:00,30.21,30.21,30.17,30.2,33824.0,27.7846,27.7846,27.7478,27.7754,33824.0
2022-03-31 13:20:00,30.2,30.2,30.16,30.17,28914.0,27.7754,27.7754,27.7386,27.7478,28914.0
2022-03-31 13:25:00,30.17,30.18,30.15,30.18,26368.0,27.7478,27.757,27.7294,27.757,26368.0
2022-03-31 13:30:00,30.18,30.19,30.16,30.16,33554.0,27.757,27.7662,27.7386,27.7386,33554.0
2022-03-31 13:35:00,30.17,30.17,30.11,30.11,47274.0,27.7478,27.7478,27.6926,27.6926,47274.0
2022-03-31 13:40:00,30.12,30.12,30.09,30.09,30326.0,27.7018,27.7018,27.6743,27.6743,30326.0
2022-03-31 13:45:00,30.09,30.1,30.05,30.09,48660.0,27.6743,27.6835,27.6375,27.6743,48660.0
2022-03-31 13:50:00,30.09,30.14,30.08,30.13,48908.0,27.6743,27.7202,27.6651,27.711,48908.0
2022-03-31 13:55:00,30.13,30.15,30.1,30.11,49568.0,27.711,27.7294,27.6835,27.6926,49568.0
2022-03-31 14:00:00,30.11,30.11,30.08,30.1,67938.0,27.6926,27.6926,27.6651,27.6835,67938.0
2022-03-31 14:05:00,30.1,30.1,30.08,30.09,30452.0,27.6835,27.6835,27.6651,27.6743,30452.0
2022-03-31 14:10:00,30.09,30.1,30.07,30.09,38726.0,27.6743,27.6835,27.6559,27.6743,38726.0
2022-03-31 14:15:00,30.09,30.11,30.08,30.1,36358.0,27.6743,27.6926,27.6651,27.6835,36358.0
2022-03-31 14:20:00,30.1,30.11,30.09,30.11,17936.0,27.6835,27.6926,27.6743,27.6926,17936.0
2022-03-31 14:25:00,30.11,30.14,30.1,30.13,24174.0,27.6926,27.7202,27.6835,27.711,24174.0
2022-03-31 14:30:00,30.13,30.17,30.1,30.13,61416.0,27.711,27.7478,27.6835,27.711,61416.0
2022-03-31 14:35:00,30.13,30.14,30.11,30.11,18480.0,27.711,27.7202,27.6926,27.6926,18480.0
2022-03-31 14:40:00,30.11,30.12,30.08,30.09,24966.0,27.6926,27.7018,27.6651,27.6743,24966.0
2022-03-31 14:45:00,30.09,30.1,30.07,30.08,40050.0,27.6743,27.6835,27.6559,27.6651,40050.0
2022-03-31 14:50:00,30.08,30.09,30.04,30.05,73036.0,27.6651,27.6743,27.6283,27.6375,73036.0
2022-03-31 14:55:00,30.05,30.06,30.02,30.05,101060.0,27.6375,27.6467,27.6099,27.6375,101060.0
2022-03-31 15:00:00,30.05,30.08,30.03,30.03,51940.0,27.6375,27.6651,27.6191,27.6191,51940.0
2022-03-31 15:05:00,30.03,30.07,30.03,30.07,56036.0,27.6191,27.6559,27.6191,27.6559,56036.0
2022-03-31 15:10:00,30.06,30.06,30.04,30.05,31560.0,27.6467,27.6467,27.6283,27.6375,31560.0
2022-03-31 15:15:00,30.05,30.06,30.02,30.02,38980.0,27.6375,27.6467,27.6099,27.6099,38980.0
2022-03-31 15:20:00,30.02,30.02,29.93,29.94,69590.0,27.6099,27.6099,27.5271,27.5363,69590.0
2022-03-31 15:25:00,29.94,29.95,29.9,29.93,84574.0,27.5363,27.5455,27.4995,27.5271,84574.0
2022-03-31 15:30:00,29.93,29.93,29.86,29.86,71480.0,27.5271,27.5271,27.4627,27.4627,71480.0
2022-03-31 15:35:00,29.86,29.91,29.86,29.88,57506.0,27.4627,27.5087,27.4627,27.4811,57506.0
2022-03-31 15:40:00,29.88,29.88,29.84,29.84,94770.0,27.4811,27.4811,27.4443,27.4443,94770.0
2022-03-31 15:45:00,29.85,29.85,29.82,29.83,98656.0,27.4535,27.4535,27.4259,27.4351,98656.0
2022-03-31 15:50:00,29.82,29.85,29.73,29.78,279844.0,27.4259,27.4535,27.3432,27.3891,279844.0
2022-03-31 15:55:00,29.78,29.8,29.7,29.7,577082.0,27.3891,27.4075,27.3156,27.3156,577082.0
2022-04-01 09:30:00,29.75,29.77,29.61,29.77,107564.0,27.3616,27.3799,27.2328,27.3799,107564.0
2022-04-01 09:35:00,29.75,29.83,29.71,29.74,27716.0,27.3616,27.4351,27.3248,27.3524,27716.0
2022-04-01 09:40:00,29.74,29.77,29.7,29.72,34670.0,27.3524,27.3799,27.3156,27.334,34670.0
2022-04-01 09:45:00,29.72,29.82,29.72,29.81,35594.0,27.334,27.4259,27.334,27.4167,35594.0
2022-04-01 09:50:00,29.81,29.82,29.75,29.77,30406.0,27.4167,27.4259,27.3616,27.3799,30406.0
2022-04-01 09:55:00,29.77,29.77,29.69,29.75,21602.0,27.3799,27.3799,27.3064,27.3616,21602.0
2022-04-01 10:00:00,29.75,29.78,29.56,29.61,192990.0,27.3616,27.3891,27.1868,27.2328,192990.0
2022-04-01 10:05:00,29.61,29.64,29.55,29.56,32466.0,27.2328,27.2604,27.1776,27.1868,32466.0
2022-04-01 10:10:00,29.57,29.58,29.53,29.57,43540.0,27.196,27.2052,27.1592,27.196,43540.0
2022-04-01 10:15:00,29.55,29.55,29.51,29.53,30030.0,27.1776,27.1776,27.1408,27.1592,30030.0
2022-04-01 10:20:00,29.53,29.53,29.46,29.47,54328.0,27.1592,27.1592,27.0948,27.104,54328.0
2022-04-01 10:25:00,29.48,29.49,29.39,29.4,16650.0,27.1132,27.1224,27.0305,27.0397,16650.0
2022-04-01 10:30:00,29.4,29.45,29.4,29.42,32284.0,27.0397,27.0856,27.0397,27.058,32284.0
2022-04-01 10:35:00,29.42,29.42,29.37,29.39,33782.0,27.058,27.058,27.0121,27.0305,33782.0
2022-04-01 10:40:00,29.39,29.46,29.38,29.45,40032.0,27.0305,27.0948,27.0213,27.0856,40032.0
2022-04-01 10:45:00,29.45,29.49,29.44,29.46,42520.0,27.0856,27.1224,27.0764,27.0948,42520.0
2022-04-01 10:50:00,29.46,29.51,29.46,29.51,30098.0,27.0948,27.1408,27.0948,27.1408,30098.0
2022-04-01 10:55:00,29.52,29.55,29.5,29.55,31072.0,27.15,27.1776,27.1316,27.1776,31072.0
2022-04-01 11:00:00,29.55,29.55,29.5,29.5,30386.0,27.1776,27.1776,27.1316,27.1316,30386.0
2022-04-01 11:05:00,29.52,29.58,29.52,29.57,23126.0,27.15,27.2052,27.15,27.196,23126.0
2022-04-01 11:10:00,29.58,29.6,29.53,29.57,32846.0,27.2052,27.2236,27.1592,27.196,32846.0
2022-04-01 11:15:00,29.57,29.61,29.55,29.6,13600.0,27.196,27.2328,27.1776,27.2236,13600.0
2022-04-01 11:20:00,29.6,29.6,29.55,29.56,18590.0,27.2236,27.2236,27.1776,27.1868,18590.0
2022-04-01 11:25:00,29.56,29.56,29.52,29.54,18092.0,27.1868,27.1868,27.15,27.1684,18092.0
2022-04-01 11:30:00,29.54,29.54,29.5,29.51,11820.0,27.1684,27.1684,27.1316,27.1408,11820.0
2022-04-01 11:35:00,29.5,29.5,29.46,29.48,12992.0,27.1316,27.1316,27.0948,27.1132,12992.0
2022-04-01 11:40:00,29.47,29.47,29.42,29.43,8550.0,27.104,27.104,27.058,27.0672,8550.0
2022-04-01 11:45:00,29.42,29.48,29.41,29.46,13792.0,27.058,27.1132,27.0488,27.0948,13792.0
2022-04-01 11:50:00,29.43,29.49,29.43,29.49,16600.0,27.0672,27.1224,27.0672,27.1224,16600.0
2022-04-01 11:55:00,29.47,29.48,29.43,29.46,20534.0,27.104,27.1132,27.0672,27.0948,20534.0
2022-04-01 12:00:00,29.47,29.48,29.42,29.42,18980.0,27.104,27.1132,27.058,27.058,18980.0
2022-04-01 12:05:00,29.42,29.42,29.39,29.41,11186.0,27.058,27.058,27.0305,27.0488,11186.0
2022-04-01 12:10:00,29.41,29.45,29.39,29.44,27034.0,27.0488,27.0856,27.0305,27.0764,27034.0
2022-04-01 12:15:00,29.45,29.46,29.42,29.46,12076.0,27.0856,27.0948,27.058,27.0948,12076.0
2022-04-01 12:20:00,29.45,29.47,29.45,29.45,16748.0,27.0856,27.104,27.0856,27.0856,16748.0
2022-04-01 12:25:00,29.45,29.49,29.44,29.49,15258.0,27.0856,27.1224,27.0764,27.1224,15258.0
2022-04-01 12:30:00,29.49,29.52,29.47,29.49,30538.0,27.1224,27.15,27.104,27.1224,30538.0
2022-04-01 12:35:00,29.48,29.5,29.47,29.5,19478.0,27.1132,27.1316,27.104,27.1316,19478.0
2022-04-01 12:40:00,29.5,29.56,29.49,29.55,24348.0,27.1316,27.1868,27.1224,27.1776,24348.0
2022-04-01 12:45:00,29.55,29.58,29.53,29.57,18548.0,27.1776,27.2052,27.1592,27.196,18548.0
2022-04-01 12:50:00,29.58,29.58,29.56,29.57,22536.0,27.2052,27.2052,27.1868,27.196,22536.0
2022-04-01 12:55:00,29.57,29.6,29.56,29.57,22542.0,27.196,27.2236,27.1868,27.196,22542.0
2022-04-01 13:00:00,29.57,29.59,29.55,29.59,20290.0,27.196,27.2144,27.1776,27.2144,20290.0
2022-04-01 13:05:00,29.59,29.63,29.54,29.55,32828.0,27.2144,27.2512,27.1684,27.1776,32828.0
2022-04-01 13:10:00,29.55,29.55,29.51,29.53,23604.0,27.1776,27.1776,27.1408,27.1592,23604.0
2022-04-01 13:15:00,29.51,29.55,29.5,29.55,15240.0,27.1408,27.1776,27.1316,27.1776,15240.0
2022-04-01 13:20:00,29.55,29.57,29.54,29.56,14678.0,27.1776,27.196,27.1684,27.1868,14678.0
2022-04-01 13:25:00,29.56,29.6,29.54,29.58,14754.0,27.1868,27.2236,27.1684,27.2052,14754.0
2022-04-01 13:30:00,29.59,29.61,29.56,29.57,22726.0,27.2144,27.2328,27.1868,27.196,22726.0
2022-04-01 13:35:00,29.58,29.65,29.58,29.64,25904.0,27.2052,27.2696,27.2052,27.2604,25904.0
2022-04-01 13:40:00,29.64,29.66,29.62,29.63,26250.0,27.2604,27.2788,27.242,27.2512,26250.0
2022-04-01 13:45:00,29.63,29.65,29.62,29.65,20786.0,27.2512,27.2696,27.242,27.2696,20786.0
2022-04-01 13:50:00,29.65,29.65,29.6,29.6,30754.0,27.2696,27.2696,27.2236,27.2236,30754.0
2022-04-01 13:55:00,29.6,29.64,29.59,29.61,13680.0,27.2236,27.2604,27.2144,27.2328,13680.0
2022-04-01 14:00:00,29.61,29.68,29.61,29.68,13394.0,27.2328,27.2972,27.2328,27.2972,13394.0
2022-04-01 14:05:00,29.68,29.69,29.61,29.61,22370.0,27.2972,27.3064,27.2328,27.2328,22370.0
2022-04-01 14:10:00,29.63,29.65,29.61,29.65,17216.0,27.2512,27.2696,27.2328,27.2696,17216.0
2022-04-01 14:15:00,29.65,29.67,29.64,29.65,19078.0,27.2696,27.288,27.2604,27.2696,19078.0
2022-04-01 14:20:00,29.66,29.67,29.64,29.65,12640.0,27.2788,27.288,27.2604,27.2696,12640.0
2022-04-01 14:25:00,29.64,29.68,29.64,29.68,21182.0,27.2604,27.2972,27.2604,27.2972,21182.0
2022-04-01 14:30:00,29.7,29.73,29.67,29.73,19156.0,27.3156,27.3432,27.288,27.3432,19156.0
2022-04-01 14:35:00,29.72,29.72,29.68,29.7,12900.0,27.334,27.334,27.2972,27.3156,12900.0
2022-04-01 14:40:00,29.71,29.72,29.68,29.71,54224.0,27.3248,27.334,27.2972,27.3248,54224.0
2022-04-01 14:45:00,29.71,29.74,29.7,29.72,20468.0,27.3248,27.3524,27.3156,27.334,20468.0
2022-04-01 14:50:00,29.7,29.73,29.7,29.71,13506.0,27.3156,27.3432,27.3156,27.3248,13506.0
2022-04-01 14:55:00,29.72,29.72,29.7,29.71,70140.0,27.334,27.334,27.3156,27.3248,70140.0
2022-04-01 15:00:00,29.71,29.75,29.69,29.74,33976.0,27.3248,27.3616,27.3064,27.3524,33976.0
2022-04-01 15:05:00,29.74,29.76,29.74,29.75,30112.0,27.3524,27.3707,27.3524,27.3616,30112.0
2022-04-01 15:10:00,29.74,29.75,29.71,29.73,40154.0,27.3524,27.3616,27.3248,27.3432,40154.0
2022-04-01 15:15:00,29.74,29.75,29.71,29.71,40466.0,27.3524,27.3616,27.3248,27.3248,40466.0
2022-04-01 15:20:00,29.7,29.71,29.66,29.68,46264.0,27.3156,27.3248,27.2788,27.2972,46264.0
2022-04-01 15:25:00,29.67,29.7,29.67,29.69,24738.0,27.288,27.3156,27.288,27.3064,24738.0
2022-04-01 15:30:00,29.69,29.7,29.67,29.68,39700.0,27.3064,27.3156,27.288,27.2972,39700.0
2022-04-01 15:35:00,29.69,29.69,29.66,29.67,39296.0,27.3064,27.3064,27.2788,27.288,39296.0
2022-04-01 15:40:00,29.67,29.68,29.66,29.67,50224.0,27.288,27.2972,27.2788,27.288,50224.0
2022-04-01 15:45:00,29.67,29.7,29.64,29.7,58706.0,27.288,27.3156,27.2604,27.3156,58706.0
2022-04-01 15:50:00,29.7,29.79,29.7,29.78,117564.0,27.3156,27.3983,27.3156,27.3891,117564.0
2022-04-01 15:55:00,29.78,29.86,29.78,29.84,365448.0,27.3891,27.4627,27.3891,27.4443,365448.0
2022-04-04 09:30:00,29.84,30.07,29.84,30.07,213160.0,27.4443,27.6559,27.4443,27.6559,213160.0
2022-04-04 09:35:00,30.08,30.13,29.93,29.98,68662.0,27.6651,27.711,27.5271,27.5731,68662.0
2022-04-04 09:40:00,29.98,30.0,29.84,29.95,69700.0,27.5731,27.5915,27.4443,27.5455,69700.0
2022-04-04 09:45:00,29.95,29.95,29.9,29.94,49538.0,27.5455,27.5455,27.4995,27.5363,49538.0
2022-04-04 09:50:00,29.96,30.05,29.95,30.04,47160.0,27.5547,27.6375,27.5455,27.6283,47160.0
2022-04-04 09:55:00,30.05,30.11,30.03,30.09,55432.0,27.6375,27.6926,27.6191,27.6743,55432.0
2022-04-04 10:00:00,30.09,30.18,30.05,30.17,77698.0,27.6743,27.757,27.6375,27.7478,77698.0
2022-04-04 10:05:00,30.16,30.17,29.97,29.98,67022.0,27.7386,27.7478,27.5639,27.5731,67022.0
2022-04-04 10:10:00,29.97,30.04,29.96,29.97,58628.0,27.5639,27.6283,27.5547,27.5639,58628.0
2022-04-04 10:15:00,29.96,29.97,29.91,29.93,32172.0,27.5547,27.5639,27.5087,27.5271,32172.0
2022-04-04 10:20:00,29.95,30.08,29.95,30.08,50502.0,27.5455,27.6651,27.5455,27.6651,50502.0
2022-04-04 10:25:00,30.1,30.1,30.01,30.04,29888.0,27.6835,27.6835,27.6007,27.6283,29888.0
2022-04-04 10:30:00,30.04,30.07,30.02,30.05,35322.0,27.6283,27.6559,27.6099,27.6375,35322.0
2022-04-04 10:35:00,30.05,30.09,30.03,30.05,44030.0,27.6375,27.6743,27.6191,27.6375,44030.0
2022-04-04 10:40:00,30.05,30.06,30.02,30.02,28738.0,27.6375,27.6467,27.6099,27.6099,28738.0
2022-04-04 10:45:00,30.02,30.03,29.97,30.0,23532.0,27.6099,27.6191,27.5639,27.5915,23532.0
2022-04-04 10:50:00,30.0,30.02,29.97,29.97,21890.0,27.5915,27.6099,27.5639,27.5639,21890.0
2022-04-04 10:55:00,29.96,29.97,29.9,29.93,20268.0,27.5547,27.5639,27.4995,27.5271,20268.0
2022-04-04 11:00:00,29.92,29.98,29.91,29.95,31230.0,27.5179,27.5731,27.5087,27.5455,31230.0
2022-04-04 11:05:00,29.93,29.97,29.92,29.97,15896.0,27.5271,27.5639,27.5179,27.5639,15896.0
2022-04-04 11:10:00,29.96,30.02,29.95,30.02,19484.0,27.5547,27.6099,27.5455,27.6099,19484.0
2022-04-04 11:15:00,30.03,30.11,30.0,30.11,22048.0,27.6191,27.6926,27.5915,27.6926,22048.0
2022-04-04 11:20:00,30.11,30.15,30.1,30.15,17184.0,27.6926,27.7294,27.6835,27.7294,17184.0
2022-04-04 11:25:00,30.15,30.15,30.1,30.12,30038.0,27.7294,27.7294,27.6835,27.7018,30038.0
2022-04-04 11:30:00,30.13,30.13,30.09,30.11,21932.0,27.711,27.711,27.6743,27.6926,21932.0
2022-04-04 11:35:00,30.11,30.11,30.06,30.09,27862.0,27.6926,27.6926,27.6467,27.6743,27862.0
2022-04-04 11:40:00,30.09,30.12,30.08,30.09,22916.0,27.6743,27.7018,27.6651,27.6743,22916.0
2022-04-04 11:45:00,30.09,30.1,30.07,30.09,40862.0,27.6743,27.6835,27.6559,27.6743,40862.0
2022-04-04 11:50:00,30.09,30.09,30.05,30.07,30984.0,27.6743,27.6743,27.6375,27.6559,30984.0
2022-04-04 11:55:00,30.06,30.08,30.06,30.06,15340.0,27.6467,27.6651,27.6467,27.6467,15340.0
2022-04-04 12:00:00,30.06,30.07,30.03,30.04,22408.0,27.6467,27.6559,27.6191,27.6283,22408.0
2022-04-04 12:05:00,30.04,30.05,30.03,30.04,15326.0,27.6283,27.6375,27.6191,27.6283,15326.0
2022-04-04 12:10:00,30.05,30.06,30.02,30.02,22830.0,27.6375,27.6467,27.6099,27.6099,22830.0
2022-04-04 12:15:00,30.02,30.02,29.96,29.96,14800.0,27.6099,27.6099,27.5547,27.5547,14800.0
2022-04-04 12:20:00,29.96,29.98,29.95,29.97,17884.0,27.5547,27.5731,27.5455,27.5639,17884.0
2022-04-04 12:25:00,29.97,29.97,29.9,29.93,36662.0,27.5639,27.5639,27.4995,27.5271,36662.0
2022-04-04 12:30:00,29.93,29.99,29.92,29.97,41678.0,27.5271,27.5823,27.5179,27.5639,41678.0
2022-04-04 12:35:00,29.97,29.98,29.94,29.95,14720.0,27.5639,27.5731,27.5363,27.5455,14720.0
2022-04-04 12:40:00,29.96,29.97,29.94,29.95,11438.0,27.5547,27.5639,27.5363,27.5455,11438.0
2022-04-04 12:45:00,29.94,29.96,29.93,29.95,15976.0,27.5363,27.5547,27.5271,27.5455,15976.0
2022-04-04 12:50:00,29.97,29.97,29.93,29.93,18198.0,27.5639,27.5639,27.5271,27.5271,18198.0
2022-04-04 12:55:00,29.93,29.93,29.9,29.9,13690.0,27.5271,27.5271,27.4995,27.4995,13690.0
2022-04-04 13:00:00,29.89,29.91,29.88,29.9,16538.0,27.4903,27.5087,27.4811,27.4995,16538.0
2022-04-04 13:05:00,29.89,29.9,29.88,29.89,11244.0,27.4903,27.4995,27.4811,27.4903,11244.0
2022-04-04 13:10:00,29.89,29.9,29.88,29.9,19146.0,27.4903,27.4995,27.4811,27.4995,19146.0
2022-04-04 13:15:00,29.89,29.91,29.88,29.91,10942.0,27.4903,27.5087,27.4811,27.5087,10942.0
2022-04-04 13:20:00,29.9,29.92,29.9,29.91,10000.0,27.4995,27.5179,27.4995,27.5087,10000.0
2022-04-04 13:25:00,29.91,29.92,29.9,29.92,11010.0,27.5087,27.5179,27.4995,27.5179,11010.0
2022-04-04 13:30:00,29.92,29.93,29.91,29.93,16454.0,27.5179,27.5271,27.5087,27.5271,16454.0
2022-04-04 13:35:00,29.93,29.96,29.93,29.93,18434.0,27.5271,27.5547,27.5271,27.5271,18434.0
2022-04-04 13:40:00,29.93,29.95,29.92,29.94,20328.0,27.5271,27.5455,27.5179,27.5363,20328.0
2022-04-04 13:45:00,29.94,29.96,29.93,29.94,10006.0,27.5363,27.5547,27.5271,27.5363,10006.0
2022-04-04 13:50:00,29.95,29.99,29.95,29.98,16152.0,27.5455,27.5823,27.5455,27.5731,16152.0
2022-04-04 13:55:00,29.98,29.98,29.97,29.98,14154.0,27.5731,27.5731,27.5639,27.5731,14154.0
2022-04-04 14:00:00,29.98,30.02,29.97,30.02,11796.0,27.5731,27.6099,27.5639,27.6099,11796.0
2022-04-04 14:05:00,30.01,30.02,29.99,30.0,32548.0,27.6007,27.6099,27.5823,27.5915,32548.0
2022-04-04 14:10:00,30.0,30.02,29.98,30.02,15322.0,27.5915,27.6099,27.5731,27.6099,15322.0
2022-04-04 14:15:00,30.02,30.04,30.02,30.04,18830.0,27.6099,27.6283,27.6099,27.6283,18830.0
2022-04-04 14:20:00,30.04,30.06,30.03,30.05,18696.0,27.6283,27.6467,27.6191,27.6375,18696.0
2022-04-04 14:25:00,30.05,30.08,30.04,30.07,18320.0,27.6375,27.6651,27.6283,27.6559,18320.0
2022-04-04 14:30:00,30.07,30.08,30.05,30.07,20052.0,27.6559,27.6651,27.6375,27.6559,20052.0
2022-04-04 14:35:00,30.07,30.07,30.05,30.06,15036.0,27.6559,27.6559,27.6375,27.6467,15036.0
2022-04-04 14:40:00,30.06,30.07,30.05,30.07,11024.0,27.6467,27.6559,27.6375,27.6559,11024.0
2022-04-04 14:45:00,30.07,30.08,30.05,30.05,12264.0,27.6559,27.6651,27.6375,27.6375,12264.0
2022-04-04 14:50:00,30.05,30.1,30.05,30.09,21938.0,27.6375,27.6835,27.6375,27.6743,21938.0
2022-04-04 14:55:00,30.09,30.1,30.08,30.08,23232.0,27.6743,27.6835,27.6651,27.6651,23232.0
2022-04-04 15:00:00,30.08,30.1,30.08,30.09,20112.0,27.6651,27.6835,27.6651,27.6743,20112.0
2022-04-04 15:05:00,30.1,30.11,30.08,30.09,22198.0,27.6835,27.6926,27.6651,27.6743,22198.0
2022-04-04 15:10:00,30.1,30.11,30.08,30.11,29004.0,27.6835,27.6926,27.6651,27.6926,29004.0
2022-04-04 15:15:00,30.11,30.11,30.09,30.09,26784.0,27.6926,27.6926,27.6743,27.6743,26784.0
2022-04-04 15:20:00,30.09,30.12,30.09,30.11,50470.0,27.6743,27.7018,27.6743,27.6926,50470.0
2022-04-04 15:25:00,30.11,30.11,30.06,30.07,42492.0,27.6926,27.6926,27.6467,27.6559,42492.0
2022-04-04 15:30:00,30.06,30.08,30.05,30.06,46660.0,27.6467,27.6651,27.6375,27.6467,46660.0
2022-04-04 15:35:00,30.05,30.08,30.05,30.07,77504.0,27.6375,27.6651,27.6375,27.6559,77504.0
2022-04-04 15:40:00,30.07,30.07,30.03,30.04,54336.0,27.6559,27.6559,27.6191,27.6283,54336.0
2022-04-04 15:45:00,30.04,30.09,30.03,30.06,102596.0,27.6283,27.6743,27.6191,27.6467,102596.0
2022-04-04 15:50:00,30.06,30.11,30.06,30.08,131504.0,27.6467,27.6926,27.6467,27.6651,131504.0
2022-04-04 15:55:00,30.08,30.09,30.03,30.08,213326.0,27.6651,27.6743,27.6191,27.6651,213326.0
2022-04-05 09:30:00,30.1,30.24,30.06,30.24,160486.0,27.6835,27.8122,27.6467,27.8122,160486.0
2022-04-05 09:35:00,30.24,30.32,30.24,30.3,51090.0,27.8122,27.8858,27.8122,27.8674,51090.0
2022-04-05 09:40:00,30.3,30.36,30.25,30.27,71008.0,27.8674,27.9226,27.8214,27.8398,71008.0
2022-04-05 09:45:00,30.25,30.3,30.24,30.26,58016.0,27.8214,27.8674,27.8122,27.8306,58016.0
2022-04-05 09:50:00,30.28,30.28,30.15,30.22,50058.0,27.849,27.849,27.7294,27.7938,50058.0
2022-04-05 09:55:00,30.22,30.23,30.17,30.17,24008.0,27.7938,27.803,27.7478,27.7478,24008.0
2022-04-05 10:00:00,30.18,30.29,30.17,30.25,36436.0,27.757,27.8582,27.7478,27.8214,36436.0
2022-04-05 10:05:00,30.25,30.25,30.14,30.14,39274.0,27.8214,27.8214,27.7202,27.7202,39274.0
2022-04-05 10:10:00,30.13,30.13,30.07,30.1,29556.0,27.711,27.711,27.6559,27.6835,29556.0
2022-04-05 10:15:00,30.09,30.1,30.05,30.05,38510.0,27.6743,27.6835,27.6375,27.6375,38510.0
2022-04-05 10:20:00,30.05,30.05,29.97,29.97,124970.0,27.6375,27.6375,27.5639,27.5639,124970.0
2022-04-05 10:25:00,29.98,30.04,29.97,30.02,53724.0,27.5731,27.6283,27.5639,27.6099,53724.0
2022-04-05 10:30:00,30.02,30.08,30.02,30.04,44380.0,27.6099,27.6651,27.6099,27.6283,44380.0
2022-04-05 10:35:00,30.04,30.08,30.04,30.07,34572.0,27.6283,27.6651,27.6283,27.6559,34572.0
2022-04-05 10:40:00,30.07,30.12,30.07,30.11,29250.0,27.6559,27.7018,27.6559,27.6926,29250.0
2022-04-05 10:45:00,30.11,30.15,30.11,30.14,34450.0,27.6926,27.7294,27.6926,27.7202,34450.0
2022-04-05 10:50:00,30.15,30.19,30.15,30.18,20156.0,27.7294,27.7662,27.7294,27.757,20156.0
2022-04-05 10:55:00,30.17,30.18,30.14,30.17,19700.0,27.7478,27.757,27.7202,27.7478,19700.0
2022-04-05 11:00:00,30.17,30.18,30.14,30.15,28222.0,27.7478,27.757,27.7202,27.7294,28222.0
2022-04-05 11:05:00,30.16,30.18,30.12,30.12,35124.0,27.7386,27.757,27.7018,27.7018,35124.0
2022-04-05 11:10:00,30.13,30.13,30.06,30.08,42876.0,27.711,27.711,27.6467,27.6651,42876.0
2022-04-05 11:15:00,30.08,30.11,30.07,30.08,45096.0,27.6651,27.6926,27.6559,27.6651,45096.0
2022-04-05 11:20:00,30.08,30.14,30.08,30.14,31086.0,27.6651,27.7202,27.6651,27.7202,31086.0
2022-04-05 11:25:00,30.14,30.15,30.11,30.14,29466.0,27.7202,27.7294,27.6926,27.7202,29466.0
2022-04-05 11:30:00,30.13,30.19,30.11,30.19,14610.0,27.711,27.7662,27.6926,27.7662,14610.0
2022-04-05 11:35:00,30.19,30.2,30.13,30.14,11786.0,27.7662,27.7754,27.711,27.7202,11786.0
2022-04-05 11:40:00,30.13,30.14,30.11,30.14,13022.0,27.711,27.7202,27.6926,27.7202,13022.0
2022-04-05 11:45:00,30.15,30.15,30.09,30.11,18218.0,27.7294,27.7294,27.6743,27.6926,18218.0
2022-04-05 11:50:00,30.11,30.13,30.11,30.12,15526.0,27.6926,27.711,27.6926,27.7018,15526.0
2022-04-05 11:55:00,30.13,30.13,30.07,30.07,12094.0,27.711,27.711,27.6559,27.6559,12094.0
2022-04-05 12:00:00,30.07,30.07,30.03,30.05,16950.0,27.6559,27.6559,27.6191,27.6375,16950.0
2022-04-05 12:05:00,30.04,30.08,30.04,30.08,27142.0,27.6283,27.6651,27.6283,27.6651,27142.0
2022-04-05 12:10:00,30.08,30.09,30.06,30.08,18642.0,27.6651,27.6743,27.6467,27.6651,18642.0
2022-04-05 12:15:00,30.07,30.09,30.06,30.07,19140.0,27.6559,27.6743,27.6467,27.6559,19140.0
2022-04-05 12:20:00,30.08,30.11,30.06,30.11,20572.0,27.6651,27.6926,27.6467,27.6926,20572.0
2022-04-05 12:25:00,30.1,30.11,30.09,30.11,18574.0,27.6835,27.6926,27.6743,27.6926,18574.0
2022-04-05 12:30:00,30.1,30.11,30.09,30.09,18596.0,27.6835,27.6926,27.6743,27.6743,18596.0
2022-04-05 12:35:00,30.09,30.13,30.07,30.13,19026.0,27.6743,27.711,27.6559,27.711,19026.0
2022-04-05 12:40:00,30.11,30.11,30.09,30.09,18964.0,27.6926,27.6926,27.6743,27.6743,18964.0
2022-04-05 12:45:00,30.09,30.1,30.07,30.09,18704.0,27.6743,27.6835,27.6559,27.6743,18704.0
2022-04-05 12:50:00,30.09,30.11,30.08,30.11,22892.0,27.6743,27.6926,27.6651,27.6926,22892.0
2022-04-05 12:55:00,30.11,30.11,30.09,30.09,41108.0,27.6926,27.6926,27.6743,27.6743,41108.0
2022-04-05 13:00:00,30.1,30.1,30.07,30.09,16454.0,27.6835,27.6835,27.6559,27.6743,16454.0
2022-04-05 13:05:00,30.09,30.11,30.07,30.11,18384.0,27.6743,27.6926,27.6559,27.6926,18384.0
2022-04-05 13:10:00,30.11,30.11,30.1,30.1,25536.0,27.6926,27.6926,27.6835,27.6835,25536.0
2022-04-05 13:15:00,30.1,30.12,30.1,30.12,27426.0,27.6835,27.7018,27.6835,27.7018,27426.0
2022-04-05 13:20:00,30.13,30.13,30.1,30.1,18044.0,27.711,27.711,27.6835,27.6835,18044.0
2022-04-05 13:25:00,30.1,30.1,30.05,30.06,12586.0,27.6835,27.6835,27.6375,27.6467,12586.0
2022-04-05 13:30:00,30.06,30.07,30.02,30.03,14438.0,27.6467,27.6559,27.6099,27.6191,14438.0
2022-04-05 13:35:00,30.02,30.03,30.0,30.0,9744.0,27.6099,27.6191,27.5915,27.5915,9744.0
2022-04-05 13:40:00,29.99,30.02,29.99,29.99,22006.0,27.5823,27.6099,27.5823,27.5823,22006.0
2022-04-05 13:45:00,30.0,30.01,29.98,29.99,20352.0,27.5915,27.6007,27.5731,27.5823,20352.0
2022-04-05 13:50:00,29.98,29.99,29.94,29.95,13122.0,27.5731,27.5823,27.5363,27.5455,13122.0
2022-04-05 13:55:00,29.94,29.96,29.93,29.93,16906.0,27.5363,27.5547,27.5271,27.5271,16906.0
2022-04-05 14:00:00,29.94,29.94,29.92,29.92,17770.0,27.5363,27.5363,27.5179,27.5179,17770.0
2022-04-05 14:05:00,29.92,29.93,29.91,29.92,19108.0,27.5179,27.5271,27.5087,27.5179,19108.0
2022-04-05 14:10:00,29.92,29.92,29.89,29.9,19964.0,27.5179,27.5179,27.4903,27.4995,19964.0
2022-04-05 14:15:00,29.9,29.93,29.9,29.93,16014.0,27.4995,27.5271,27.4995,27.5271,16014.0
2022-04-05 14:20:00,29.93,29.97,29.93,29.97,11536.0,27.5271,27.5639,27.5271,27.5639,11536.0
2022-04-05 14:25:00,29.97,29.97,29.93,29.93,24590.0,27.5639,27.5639,27.5271,27.5271,24590.0
2022-04-05 14:30:00,29.93,29.93,29.92,29.92,13722.0,27.5271,27.5271,27.5179,27.5179,13722.0
2022-04-05 14:35:00,29.92,29.93,29.9,29.9,16346.0,27.5179,27.5271,27.4995,27.4995,16346.0
2022-04-05 14:40:00,29.9,29.92,29.89,29.9,14386.0,27.4995,27.5179,27.4903,27.4995,14386.0
2022-04-05 14:45:00,29.89,29.9,29.87,29.88,20074.0,27.4903,27.4995,27.4719,27.4811,20074.0
2022-04-05 14:50:00,29.89,29.91,29.89,29.9,20598.0,27.4903,27.5087,27.4903,27.4995,20598.0
2022-04-05 14:55:00,29.9,29.91,29.86,29.87,18224.0,27.4995,27.5087,27.4627,27.4719,18224.0
2022-04-05 15:00:00,29.88,29.9,29.84,29.85,19956.0,27.4811,27.4995,27.4443,27.4535,19956.0
2022-04-05 15:05:00,29.85,29.85,29.8,29.82,62546.0,27.4535,27.4535,27.4075,27.4259,62546.0
2022-04-05 15:10:00,29.82,29.82,29.74,29.76,48166.0,27.4259,27.4259,27.3524,27.3707,48166.0
2022-04-05 15:15:00,29.77,29.78,29.72,29.73,119340.0,27.3799,27.3891,27.334,27.3432,119340.0
2022-04-05 15:20:00,29.72,29.73,29.68,29.7,174862.0,27.334,27.3432,27.2972,27.3156,174862.0
2022-04-05 15:25:00,29.7,29.7,29.65,29.65,150204.0,27.3156,27.3156,27.2696,27.2696,150204.0
2022-04-05 15:30:00,29.65,29.67,29.63,29.64,71854.0,27.2696,27.288,27.2512,27.2604,71854.0
2022-04-05 15:35:00,29.64,29.65,29.61,29.63,66800.0,27.2604,27.2696,27.2328,27.2512,66800.0
2022-04-05 15:40:00,29.63,29.64,29.59,29.6,68910.0,27.2512,27.2604,27.2144,27.2236,68910.0
2022-04-05 15:45:00,29.6,29.6,29.48,29.49,89940.0,27.2236,27.2236,27.1132,27.1224,89940.0
2022-04-05 15:50:00,29.49,29.59,29.46,29.59,195234.0,27.1224,27.2144,27.0948,27.2144,195234.0
2022-04-05 15:55:00,29.6,29.67,29.59,29.66,297008.0,27.2236,27.288,27.2144,27.2788,297008.0
2022-04-06 09:30:00,29.62,29.64,29.47,29.58,181384.0,27.242,27.2604,27.104,27.2052,181384.0
2022-04-06 09:35:00,29.58,29.74,29.58,29.74,75108.0,27.2052,27.3524,27.2052,27.3524,75108.0
2022-04-06 09:40:00,29.75,29.81,29.67,29.81,68972.0,27.3616,27.4167,27.288,27.4167,68972.0
2022-04-06 09:45:00,29.8,29.82,29.65,29.66,56592.0,27.4075,27.4259,27.2696,27.2788,56592.0
2022-04-06 09:50:00,29.64,29.76,29.63,29.68,46502.0,27.2604,27.3707,27.2512,27.2972,46502.0
2022-04-06 09:55:00,29.67,29.74,29.66,29.7,37658.0,27.288,27.3524,27.2788,27.3156,37658.0
2022-04-06 10:00:00,29.7,29.72,29.63,29.64,93730.0,27.3156,27.334,27.2512,27.2604,93730.0
2022-04-06 10:05:00,29.63,29.68,29.62,29.67,56442.0,27.2512,27.2972,27.242,27.288,56442.0
2022-04-06 10:10:00,29.67,29.72,29.61,29.61,59662.0,27.288,27.334,27.2328,27.2328,59662.0
2022-04-06 10:15:00,29.61,29.66,29.61,29.64,60234.0,27.2328,27.2788,27.2328,27.2604,60234.0
2022-04-06 10:20:00,29.63,29.64,29.56,29.59,32486.0,27.2512,27.2604,27.1868,27.2144,32486.0
2022-04-06 10:25:00,29.6,29.64,29.55,29.57,93000.0,27.2236,27.2604,27.1776,27.196,93000.0
2022-04-06 10:30:00,29.57,29.61,29.55,29.59,54872.0,27.196,27.2328,27.1776,27.2144,54872.0
2022-04-06 10:35:00,29.61,29.61,29.57,29.6,34288.0,27.2328,27.2328,27.196,27.2236,34288.0
2022-04-06 10:40:00,29.6,29.61,29.5,29.51,67808.0,27.2236,27.2328,27.1316,27.1408,67808.0
2022-04-06 10:45:00,29.5,29.53,29.47,29.5,40000.0,27.1316,27.1592,27.104,27.1316,40000.0
2022-04-06 10:50:00,29.5,29.5,29.43,29.43,36854.0,27.1316,27.1316,27.0672,27.0672,36854.0
2022-04-06 10:55:00,29.43,29.52,29.43,29.5,52636.0,27.0672,27.15,27.0672,27.1316,52636.0
2022-04-06 11:00:00,29.5,29.6,29.5,29.6,74110.0,27.1316,27.2236,27.1316,27.2236,74110.0
2022-04-06 11:05:00,29.6,29.64,29.57,29.61,63296.0,27.2236,27.2604,27.196,27.2328,63296.0
2022-04-06 11:10:00,29.62,29.63,29.5,29.5,58514.0,27.242,27.2512,27.1316,27.1316,58514.0
2022-04-06 11:15:00,29.51,29.61,29.51,29.61,29694.0,27.1408,27.2328,27.1408,27.2328,29694.0
2022-04-06 11:20:00,29.63,29.7,29.61,29.68,18138.0,27.2512,27.3156,27.2328,27.2972,18138.0
2022-04-06 11:25:00,29.69,29.69,29.65,29.67,37588.0,27.3064,27.3064,27.2696,27.288,37588.0
2022-04-06 11:30:00,29.67,29.67,29.6,29.62,26196.0,27.288,27.288,27.2236,27.242,26196.0
2022-04-06 11:35:00,29.62,29.64,29.6,29.62,26752.0,27.242,27.2604,27.2236,27.242,26752.0
2022-04-06 11:40:00,29.63,29.64,29.6,29.63,27712.0,27.2512,27.2604,27.2236,27.2512,27712.0
2022-04-06 11:45:00,29.64,29.68,29.61,29.67,25722.0,27.2604,27.2972,27.2328,27.288,25722.0
2022-04-06 11:50:00,29.68,29.68,29.65,29.65,15190.0,27.2972,27.2972,27.2696,27.2696,15190.0
2022-04-06 11:55:00,29.65,29.67,29.62,29.65,39700.0,27.2696,27.288,27.242,27.2696,39700.0
2022-04-06 12:00:00,29.65,29.67,29.64,29.66,21630.0,27.2696,27.288,27.2604,27.2788,21630.0
2022-04-06 12:05:00,29.66,29.68,29.66,29.67,31590.0,27.2788,27.2972,27.2788,27.288,31590.0
2022-04-06 12:10:00,29.68,29.68,29.64,29.65,30448.0,27.2972,27.2972,27.2604,27.2696,30448.0
2022-04-06 12:15:00,29.64,29.65,29.62,29.64,37006.0,27.2604,27.2696,27.242,27.2604,37006.0
2022-04-06 12:20:00,29.64,29.66,29.62,29.65,17516.0,27.2604,27.2788,27.242,27.2696,17516.0
2022-04-06 12:25:00,29.64,29.65,29.63,29.64,20056.0,27.2604,27.2696,27.2512,27.2604,20056.0
2022-04-06 12:30:00,29.64,29.65,29.63,29.63,22080.0,27.2604,27.2696,27.2512,27.2512,22080.0
2022-04-06 12:35:00,29.63,29.63,29.58,29.59,24188.0,27.2512,27.2512,27.2052,27.2144,24188.0
2022-04-06 12:40:00,29.59,29.63,29.58,29.6,28060.0,27.2144,27.2512,27.2052,27.2236,28060.0
2022-04-06 12:45:00,29.6,29.61,29.57,29.58,35294.0,27.2236,27.2328,27.196,27.2052,35294.0
2022-04-06 12:50:00,29.57,29.6,29.56,29.59,18456.0,27.196,27.2236,27.1868,27.2144,18456.0
2022-04-06 12:55:00,29.6,29.63,29.59,29.63,36078.0,27.2236,27.2512,27.2144,27.2512,36078.0
2022-04-06 13:00:00,29.63,29.64,29.6,29.61,26408.0,27.2512,27.2604,27.2236,27.2328,26408.0
2022-04-06 13:05:00,29.63,29.65,29.61,29.65,26276.0,27.2512,27.2696,27.2328,27.2696,26276.0
2022-04-06 13:10:00,29.66,29.68,29.64,29.65,32532.0,27.2788,27.2972,27.2604,27.2696,32532.0
2022-04-06 13:15:00,29.65,29.68,29.65,29.67,27084.0,27.2696,27.2972,27.2696,27.288,27084.0
2022-04-06 13:20:00,29.67,29.68,29.65,29.67,28386.0,27.288,27.2972,27.2696,27.288,28386.0
2022-04-06 13:25:00,29.67,29.68,29.63,29.64,77192.0,27.288,27.2972,27.2512,27.2604,77192.0
2022-04-06 13:30:00,29.64,29.66,29.63,29.64,34684.0,27.2604,27.2788,27.2512,27.2604,34684.0
2022-04-06 13:35:00,29.66,29.67,29.64,29.66,16310.0,27.2788,27.288,27.2604,27.2788,16310.0
2022-04-06 13:40:00,29.67,29.74,29.66,29.74,73348.0,27.288,27.3524,27.2788,27.3524,73348.0
2022-04-06 13:45:00,29.75,29.75,29.7,29.75,52338.0,27.3616,27.3616,27.3156,27.3616,52338.0
2022-04-06 13:50:00,29.75,29.77,29.74,29.75,35928.0,27.3616,27.3799,27.3524,27.3616,35928.0
2022-04-06 13:55:00,29.75,29.76,29.74,29.74,27696.0,27.3616,27.3707,27.3524,27.3524,27696.0
2022-04-06 14:00:00,29.72,29.83,29.7,29.76,53870.0,27.334,27.4351,27.3156,27.3707,53870.0
2022-04-06 14:05:00,29.76,29.76,29.63,29.64,40902.0,27.3707,27.3707,27.2512,27.2604,40902.0
2022-04-06 14:10:00,29.63,29.64,29.58,29.58,33412.0,27.2512,27.2604,27.2052,27.2052,33412.0
2022-04-06 14:15:00,29.57,29.58,29.53,29.57,29782.0,27.196,27.2052,27.1592,27.196,29782.0
2022-04-06 14:20:00,29.57,29.68,29.57,29.66,33196.0,27.196,27.2972,27.196,27.2788,33196.0
2022-04-06 14:25:00,29.67,29.71,29.61,29.63,41608.0,27.288,27.3248,27.2328,27.2512,41608.0
2022-04-06 14:30:00,29.64,29.75,29.62,29.73,41086.0,27.2604,27.3616,27.242,27.3432,41086.0
2022-04-06 14:35:00,29.74,29.77,29.71,29.73,32832.0,27.3524,27.3799,27.3248,27.3432,32832.0
2022-04-06 14:40:00,29.73,29.78,29.72,29.76,38894.0,27.3432,27.3891,27.334,27.3707,38894.0
2022-04-06 14:45:00,29.76,29.8,29.76,29.78,29178.0,27.3707,27.4075,27.3707,27.3891,29178.0
2022-04-06 14:50:00,29.79,29.83,29.78,29.82,32228.0,27.3983,27.4351,27.3891,27.4259,32228.0
2022-04-06 14:55:00,29.82,29.86,29.82,29.86,34298.0,27.4259,27.4627,27.4259,27.4627,34298.0
2022-04-06 15:00:00,29.86,29.92,29.86,29.9,30818.0,27.4627,27.5179,27.4627,27.4995,30818.0
2022-04-06 15:05:00,29.89,29.89,29.83,29.86,29936.0,27.4903,27.4903,27.4351,27.4627,29936.0
2022-04-06 15:10:00,29.87,29.9,29.84,29.86,33492.0,27.4719,27.4995,27.4443,27.4627,33492.0
2022-04-06 15:15:00,29.86,29.88,29.83,29.84,43698.0,27.4627,27.4811,27.4351,27.4443,43698.0
2022-04-06 15:20:00,29.84,29.85,29.79,29.8,37608.0,27.4443,27.4535,27.3983,27.4075,37608.0
2022-04-06 15:25:00,29.8,29.81,29.76,29.79,48930.0,27.4075,27.4167,27.3707,27.3983,48930.0
2022-04-06 15:30:00,29.78,29.81,29.75,29.75,57900.0,27.3891,27.4167,27.3616,27.3616,57900.0
2022-04-06 15:35:00,29.76,29.81,29.76,29.8,73820.0,27.3707,27.4167,27.3707,27.4075,73820.0
2022-04-06 15:40:00,29.8,29.82,29.77,29.79,105568.0,27.4075,27.4259,27.3799,27.3983,105568.0
2022-04-06 15:45:00,29.78,29.87,29.78,29.84,130254.0,27.3891,27.4719,27.3891,27.4443,130254.0
2022-04-06 15:50:00,29.84,29.9,29.83,29.85,209344.0,27.4443,27.4995,27.4351,27.4535,209344.0
2022-04-06 15:55:00,29.85,29.92,29.84,29.86,390466.0,27.4535,27.5179,27.4443,27.4627,390466.0
2022-04-07 09:30:00,29.78,29.86,29.57,29.59,90102.0,27.3891,27.4627,27.196,27.2144,90102.0
2022-04-07 09:35:00,29.6,29.67,29.56,29.66,39404.0,27.2236,27.288,27.1868,27.2788,39404.0
2022-04-07 09:40:00,29.65,29.67,29.58,29.58,59662.0,27.2696,27.288,27.2052,27.2052,59662.0
2022-04-07 09:45:00,29.57,29.63,29.53,29.57,38598.0,27.196,27.2512,27.1592,27.196,38598.0
2022-04-07 09:50:00,29.58,29.63,29.57,29.59,30910.0,27.2052,27.2512,27.196,27.2144,30910.0
2022-04-07 09:55:00,29.59,29.69,29.59,29.61,38856.0,27.2144,27.3064,27.2144,27.2328,38856.0
2022-04-07 10:00:00,29.61,29.63,29.5,29.5,35146.0,27.2328,27.2512,27.1316,27.1316,35146.0
2022-04-07 10:05:00,29.49,29.5,29.45,29.46,41778.0,27.1224,27.1316,27.0856,27.0948,41778.0
2022-04-07 10:10:00,29.46,29.49,29.43,29.46,20680.0,27.0948,27.1224,27.0672,27.0948,20680.0
2022-04-07 10:15:00,29.46,29.49,29.42,29.43,38536.0,27.0948,27.1224,27.058,27.0672,38536.0
2022-04-07 10:20:00,29.42,29.43,29.36,29.39,18806.0,27.058,27.0672,27.0029,27.0305,18806.0
2022-04-07 10:25:00,29.4,29.41,29.38,29.4,24730.0,27.0397,27.0488,27.0213,27.0397,24730.0
2022-04-07 10:30:00,29.39,29.43,29.36,29.37,33028.0,27.0305,27.0672,27.0029,27.0121,33028.0
2022-04-07 10:35:00,29.37,29.38,29.33,29.34,45396.0,27.0121,27.0213,26.9753,26.9845,45396.0
2022-04-07 10:40:00,29.33,29.33,29.24,29.25,72040.0,26.9753,26.9753,26.8925,26.9017,72040.0
2022-04-07 10:45:00,29.25,29.31,29.25,29.3,26846.0,26.9017,26.9569,26.9017,26.9477,26846.0
2022-04-07 10:50:00,29.31,29.31,29.23,29.24,54010.0,26.9569,26.9569,26.8833,26.8925,54010.0
2022-04-07 10:55:00,29.24,29.27,29.2,29.2,82964.0,26.8925,26.9201,26.8557,26.8557,82964.0
2022-04-07 11:00:00,29.2,29.26,29.18,29.21,73972.0,26.8557,26.9109,26.8373,26.8649,73972.0
2022-04-07 11:05:00,29.22,29.26,29.2,29.24,35492.0,26.8741,26.9109,26.8557,26.8925,35492.0
2022-04-07 11:10:00,29.23,29.3,29.23,29.28,36448.0,26.8833,26.9477,26.8833,26.9293,36448.0
2022-04-07 11:15:00,29.27,29.27,29.23,29.25,71888.0,26.9201,26.9201,26.8833,26.9017,71888.0
2022-04-07 11:20:00,29.25,29.34,29.25,29.31,12224.0,26.9017,26.9845,26.9017,26.9569,12224.0
2022-04-07 11:25:00,29.32,29.35,29.25,29.27,54030.0,26.9661,26.9937,26.9017,26.9201,54030.0
2022-04-07 11:30:00,29.27,29.29,29.25,29.29,36374.0,26.9201,26.9385,26.9017,26.9385,36374.0
2022-04-07 11:35:00,29.29,29.35,29.29,29.35,17868.0,26.9385,26.9937,26.9385,26.9937,17868.0
2022-04-07 11:40:00,29.34,29.4,29.34,29.39,19598.0,26.9845,27.0397,26.9845,27.0305,19598.0
2022-04-07 11:45:00,29.4,29.43,29.38,29.41,22114.0,27.0397,27.0672,27.0213,27.0488,22114.0
2022-04-07 11:50:00,29.41,29.46,29.4,29.45,14506.0,27.0488,27.0948,27.0397,27.0856,14506.0
2022-04-07 11:55:00,29.45,29.48,29.44,29.46,21262.0,27.0856,27.1132,27.0764,27.0948,21262.0
2022-04-07 12:00:00,29.46,29.47,29.43,29.43,16498.0,27.0948,27.104,27.0672,27.0672,16498.0
2022-04-07 12:05:00,29.44,29.46,29.42,29.45,11770.0,27.0764,27.0948,27.058,27.0856,11770.0
2022-04-07 12:10:00,29.46,29.48,29.45,29.46,13522.0,27.0948,27.1132,27.0856,27.0948,13522.0
2022-04-07 12:15:00,29.46,29.46,29.4,29.42,41482.0,27.0948,27.0948,27.0397,27.058,41482.0
2022-04-07 12:20:00,29.41,29.42,29.39,29.41,20304.0,27.0488,27.058,27.0305,27.0488,20304.0
2022-04-07 12:25:00,29.41,29.41,29.37,29.38,20626.0,27.0488,27.0488,27.0121,27.0213,20626.0
2022-04-07 12:30:00,29.37,29.41,29.36,29.41,21778.0,27.0121,27.0488,27.0029,27.0488,21778.0
2022-04-07 12:35:00,29.41,29.43,29.39,29.4,38062.0,27.0488,27.0672,27.0305,27.0397,38062.0
2022-04-07 12:40:00,29.39,29.43,29.38,29.42,19398.0,27.0305,27.0672,27.0213,27.058,19398.0
2022-04-07 12:45:00,29.42,29.45,29.4,29.4,24148.0,27.058,27.0856,27.0397,27.0397,24148.0
2022-04-07 12:50:00,29.41,29.43,29.41,29.42,16772.0,27.0488,27.0672,27.0488,27.058,16772.0
2022-04-07 12:55:00,29.42,29.42,29.38,29.4,26446.0,27.058,27.058,27.0213,27.0397,26446.0
2022-04-07 13:00:00,29.4,29.43,29.39,29.42,29754.0,27.0397,27.0672,27.0305,27.058,29754.0
2022-04-07 13:05:00,29.42,29.42,29.39,29.42,32096.0,27.058,27.058,27.0305,27.058,32096.0
2022-04-07 13:10:00,29.42,29.48,29.42,29.45,30994.0,27.058,27.1132,27.058,27.0856,30994.0
2022-04-07 13:15:00,29.45,29.5,29.45,29.49,18924.0,27.0856,27.1316,27.0856,27.1224,18924.0
2022-04-07 13:20:00,29.49,29.52,29.49,29.49,14620.0,27.1224,27.15,27.1224,27.1224,14620.0
2022-04-07 13:25:00,29.49,29.5,29.48,29.48,25450.0,27.1224,27.1316,27.1132,27.1132,25450.0
2022-04-07 13:30:00,29.48,29.48,29.44,29.44,16072.0,27.1132,27.1132,27.0764,27.0764,16072.0
2022-04-07 13:35:00,29.44,29.45,29.41,29.43,17832.0,27.0764,27.0856,27.0488,27.0672,17832.0
2022-04-07 13:40:00,29.43,29.45,29.4,29.4,35640.0,27.0672,27.0856,27.0397,27.0397,35640.0
2022-04-07 13:45:00,29.39,29.42,29.38,29.38,57240.0,27.0305,27.058,27.0213,27.0213,57240.0
2022-04-07 13:50:00,29.38,29.4,29.34,29.35,55624.0,27.0213,27.0397,26.9845,26.9937,55624.0
2022-04-07 13:55:00,29.35,29.41,29.35,29.4,60952.0,26.9937,27.0488,26.9937,27.0397,60952.0
2022-04-07 14:00:00,29.41,29.46,29.4,29.44,36086.0,27.0488,27.0948,27.0397,27.0764,36086.0
2022-04-07 14:05:00,29.43,29.45,29.42,29.44,17480.0,27.0672,27.0856,27.058,27.0764,17480.0
2022-04-07 14:10:00,29.44,29.45,29.42,29.44,19478.0,27.0764,27.0856,27.058,27.0764,19478.0
2022-04-07 14:15:00,29.44,29.45,29.41,29.43,17276.0,27.0764,27.0856,27.0488,27.0672,17276.0
2022-04-07 14:20:00,29.43,29.43,29.42,29.42,22504.0,27.0672,27.0672,27.058,27.058,22504.0
2022-04-07 14:25:00,29.43,29.48,29.42,29.43,32682.0,27.0672,27.1132,27.058,27.0672,32682.0
2022-04-07 14:30:00,29.42,29.45,29.41,29.45,23508.0,27.058,27.0856,27.0488,27.0856,23508.0
2022-04-07 14:35:00,29.45,29.45,29.42,29.43,12580.0,27.0856,27.0856,27.058,27.0672,12580.0
2022-04-07 14:40:00,29.43,29.43,29.36,29.4,35900.0,27.0672,27.0672,27.0029,27.0397,35900.0
2022-04-07 14:45:00,29.4,29.42,29.37,29.4,52996.0,27.0397,27.058,27.0121,27.0397,52996.0
2022-04-07 14:50:00,29.4,29.43,29.39,29.42,52706.0,27.0397,27.0672,27.0305,27.058,52706.0
2022-04-07 14:55:00,29.43,29.47,29.42,29.45,81120.0,27.0672,27.104,27.058,27.0856,81120.0
2022-04-07 15:00:00,29.45,29.49,29.43,29.49,168164.0,27.0856,27.1224,27.0672,27.1224,168164.0
2022-04-07 15:05:00,29.48,29.5,29.47,29.5,68574.0,27.1132,27.1316,27.104,27.1316,68574.0
2022-04-07 15:10:00,29.5,29.53,29.49,29.52,44822.0,27.1316,27.1592,27.1224,27.15,44822.0
2022-04-07 15:15:00,29.52,29.53,29.48,29.5,87848.0,27.15,27.1592,27.1132,27.1316,87848.0
2022-04-07 15:20:00,29.5,29.5,29.43,29.43,54468.0,27.1316,27.1316,27.0672,27.0672,54468.0
2022-04-07 15:25:00,29.43,29.43,29.36,29.36,59708.0,27.0672,27.0672,27.0029,27.0029,59708.0
2022-04-07 15:30:00,29.36,29.42,29.36,29.41,85574.0,27.0029,27.058,27.0029,27.0488,85574.0
2022-04-07 15:35:00,29.41,29.41,29.35,29.38,74188.0,27.0488,27.0488,26.9937,27.0213,74188.0
2022-04-07 15:40:00,29.38,29.42,29.38,29.42,55736.0,27.0213,27.058,27.0213,27.058,55736.0
2022-04-07 15:45:00,29.42,29.45,29.4,29.41,90332.0,27.058,27.0856,27.0397,27.0488,90332.0
2022-04-07 15:50:00,29.4,29.44,29.37,29.41,152342.0,27.0397,27.0764,27.0121,27.0488,152342.0
2022-04-07 15:55:00,29.4,29.4,29.33,29.35,389440.0,27.0397,27.0397,26.9753,26.9937,389440.0
2022-04-08 09:30:00,29.35,29.4,29.24,29.27,133154.0,26.9937,27.0397,26.8925,26.9201,133154.0
2022-04-08 09:35:00,29.27,29.28,29.17,29.18,63408.0,26.9201,26.9293,26.8281,26.8373,63408.0
2022-04-08 09:40:00,29.17,29.31,29.16,29.17,45668.0,26.8281,26.9569,26.8189,26.8281,45668.0
2022-04-08 09:45:00,29.16,29.21,29.14,29.15,28894.0,26.8189,26.8649,26.8005,26.8097,28894.0
2022-04-08 09:50:00,29.15,29.17,29.06,29.06,87874.0,26.8097,26.8281,26.7269,26.7269,87874.0
2022-04-08 09:55:00,29.06,29.09,29.04,29.04,115450.0,26.7269,26.7545,26.7086,26.7086,115450.0
2022-04-08 10:00:00,29.05,29.11,29.05,29.06,54648.0,26.7178,26.7729,26.7178,26.7269,54648.0
2022-04-08 10:05:00,29.06,29.09,29.05,29.07,61040.0,26.7269,26.7545,26.7178,26.7361,61040.0
2022-04-08 10:10:00,29.07,29.08,29.0,29.0,53518.0,26.7361,26.7453,26.6718,26.6718,53518.0
2022-04-08 10:15:00,29.01,29.02,28.99,29.02,56392.0,26.681,26.6902,26.6626,26.6902,56392.0
2022-04-08 10:20:00,29.02,29.04,29.0,29.0,38938.0,26.6902,26.7086,26.6718,26.6718,38938.0
2022-04-08 10:25:00,29.0,29.0,28.95,28.96,39834.0,26.6718,26.6718,26.6258,26.635,39834.0
2022-04-08 10:30:00,28.95,29.04,28.93,29.0,73956.0,26.6258,26.7086,26.6074,26.6718,73956.0
2022-04-08 10:35:00,29.0,29.05,28.99,29.03,67634.0,26.6718,26.7178,26.6626,26.6994,67634.0
2022-04-08 10:40:00,29.03,29.1,29.01,29.1,75680.0,26.6994,26.7637,26.681,26.7637,75680.0
2022-04-08 10:45:00,29.1,29.15,29.09,29.14,40040.0,26.7637,26.8097,26.7545,26.8005,40040.0
2022-04-08 10:50:00,29.15,29.22,29.14,29.22,37090.0,26.8097,26.8741,26.8005,26.8741,37090.0
2022-04-08 10:55:00,29.22,29.24,29.18,29.22,36930.0,26.8741,26.8925,26.8373,26.8741,36930.0
2022-04-08 11:00:00,29.21,29.22,29.13,29.14,63646.0,26.8649,26.8741,26.7913,26.8005,63646.0
2022-04-08 11:05:00,29.13,29.18,29.12,29.13,85872.0,26.7913,26.8373,26.7821,26.7913,85872.0
2022-04-08 11:10:00,29.14,29.16,29.13,29.15,124656.0,26.8005,26.8189,26.7913,26.8097,124656.0
2022-04-08 11:15:00,29.15,29.16,29.09,29.11,68502.0,26.8097,26.8189,26.7545,26.7729,68502.0
2022-04-08 11:20:00,29.1,29.1,29.04,29.05,86616.0,26.7637,26.7637,26.7086,26.7178,86616.0
2022-04-08 11:25:00,29.04,29.06,29.04,29.06,57888.0,26.7086,26.7269,26.7086,26.7269,57888.0
2022-04-08 11:30:00,29.06,29.07,29.04,29.06,79056.0,26.7269,26.7361,26.7086,26.7269,79056.0
2022-04-08 11:35:00,29.06,29.06,28.96,28.97,59144.0,26.7269,26.7269,26.635,26.6442,59144.0
2022-04-08 11:40:00,28.97,28.99,28.95,28.95,46412.0,26.6442,26.6626,26.6258,26.6258,46412.0
2022-04-08 11:45:00,28.95,28.99,28.95,28.96,43660.0,26.6258,26.6626,26.6258,26.635,43660.0
2022-04-08 11:50:00,28.95,28.97,28.92,28.93,61106.0,26.6258,26.6442,26.5982,26.6074,61106.0
2022-04-08 11:55:00,28.93,28.93,28.9,28.91,49732.0,26.6074,26.6074,26.5798,26.589,49732.0
2022-04-08 12:00:00,28.9,28.93,28.9,28.93,44832.0,26.5798,26.6074,26.5798,26.6074,44832.0
2022-04-08 12:05:00,28.93,28.93,28.89,28.9,28730.0,26.6074,26.6074,26.5706,26.5798,28730.0
2022-04-08 12:10:00,28.89,28.89,28.81,28.83,67666.0,26.5706,26.5706,26.497,26.5154,67666.0
2022-04-08 12:15:00,28.83,28.83,28.78,28.81,105160.0,26.5154,26.5154,26.4694,26.497,105160.0
2022-04-08 12:20:00,28.81,28.84,28.79,28.79,78982.0,26.497,26.5246,26.4786,26.4786,78982.0
2022-04-08 12:25:00,28.79,28.85,28.79,28.82,63004.0,26.4786,26.5338,26.4786,26.5062,63004.0
2022-04-08 12:30:00,28.82,28.84,28.79,28.82,112134.0,26.5062,26.5246,26.4786,26.5062,112134.0
2022-04-08 12:35:00,28.82,28.9,28.82,28.89,86204.0,26.5062,26.5798,26.5062,26.5706,86204.0
2022-04-08 12:40:00,28.9,28.9,28.86,28.89,66298.0,26.5798,26.5798,26.543,26.5706,66298.0
2022-04-08 12:45:00,28.89,28.9,28.86,28.88,47326.0,26.5706,26.5798,26.543,26.5614,47326.0
2022-04-08 12:50:00,28.88,28.88,28.84,28.86,56552.0,26.5614,26.5614,26.5246,26.543,56552.0
2022-04-08 12:55:00,28.86,28.9,28.85,28.88,52818.0,26.543,26.5798,26.5338,26.5614,52818.0
2022-04-08 13:00:00,28.89,28.91,28.86,28.91,61796.0,26.5706,26.589,26.543,26.589,61796.0
2022-04-08 13:05:00,28.91,28.91,28.89,28.91,53382.0,26.589,26.589,26.5706,26.589,53382.0
2022-04-08 13:10:00,28.92,28.92,28.86,28.86,42458.0,26.5982,26.5982,26.543,26.543,42458.0
2022-04-08 13:15:00,28.86,28.87,28.85,28.86,48842.0,26.543,26.5522,26.5338,26.543,48842.0
2022-04-08 13:20:00,28.85,28.87,28.83,28.84,38014.0,26.5338,26.5522,26.5154,26.5246,38014.0
2022-04-08 13:25:00,28.84,28.84,28.81,28.83,54694.0,26.5246,26.5246,26.497,26.5154,54694.0
2022-04-08 13:30:00,28.83,28.84,28.77,28.78,59670.0,26.5154,26.5246,26.4602,26.4694,59670.0
2022-04-08 13:35:00,28.78,28.81,28.77,28.78,71994.0,26.4694,26.497,26.4602,26.4694,71994.0
2022-04-08 13:40:00,28.78,28.79,28.73,28.73,56102.0,26.4694,26.4786,26.4234,26.4234,56102.0
2022-04-08 13:45:00,28.73,28.73,28.7,28.7,53682.0,26.4234,26.4234,26.3959,26.3959,53682.0
2022-04-08 13:50:00,28.7,28.77,28.7,28.75,48200.0,26.3959,26.4602,26.3959,26.4418,48200.0
2022-04-08 13:55:00,28.75,28.77,28.74,28.75,69188.0,26.4418,26.4602,26.4326,26.4418,69188.0
2022-04-08 14:00:00,28.75,28.8,28.71,28.72,73214.0,26.4418,26.4878,26.405,26.4142,73214.0
2022-04-08 14:05:00,28.72,28.77,28.71,28.75,206240.0,26.4142,26.4602,26.405,26.4418,206240.0
2022-04-08 14:10:00,28.75,28.78,28.75,28.75,103760.0,26.4418,26.4694,26.4418,26.4418,103760.0
2022-04-08 14:15:00,28.75,28.75,28.72,28.74,49134.0,26.4418,26.4418,26.4142,26.4326,49134.0
2022-04-08 14:20:00,28.74,28.75,28.71,28.71,59040.0,26.4326,26.4418,26.405,26.405,59040.0
2022-04-08 14:25:00,28.71,28.71,28.61,28.63,86868.0,26.405,26.405,26.3131,26.3315,86868.0
2022-04-08 14:30:00,28.63,28.63,28.59,28.6,59552.0,26.3315,26.3315,26.2947,26.3039,59552.0
2022-04-08 14:35:00,28.6,28.67,28.58,28.65,101822.0,26.3039,26.3683,26.2855,26.3499,101822.0
2022-04-08 14:40:00,28.64,28.68,28.64,28.67,67782.0,26.3407,26.3775,26.3407,26.3683,67782.0
2022-04-08 14:45:00,28.66,28.68,28.65,28.67,60006.0,26.3591,26.3775,26.3499,26.3683,60006.0
2022-04-08 14:50:00,28.68,28.72,28.66,28.71,50074.0,26.3775,26.4142,26.3591,26.405,50074.0
2022-04-08 14:55:00,28.71,28.74,28.7,28.71,68312.0,26.405,26.4326,26.3959,26.405,68312.0
2022-04-08 15:00:00,28.71,28.73,28.7,28.71,51794.0,26.405,26.4234,26.3959,26.405,51794.0
2022-04-08 15:05:00,28.71,28.72,28.68,28.69,73018.0,26.405,26.4142,26.3775,26.3867,73018.0
2022-04-08 15:10:00,28.69,28.78,28.68,28.76,82698.0,26.3867,26.4694,26.3775,26.451,82698.0
2022-04-08 15:15:00,28.75,28.84,28.74,28.83,73388.0,26.4418,26.5246,26.4326,26.5154,73388.0
2022-04-08 15:20:00,28.83,28.85,28.82,28.85,67810.0,26.5154,26.5338,26.5062,26.5338,67810.0
2022-04-08 15:25:00,28.85,28.91,28.85,28.89,52372.0,26.5338,26.589,26.5338,26.5706,52372.0
2022-04-08 15:30:00,28.9,28.92,28.89,28.9,55486.0,26.5798,26.5982,26.5706,26.5798,55486.0
2022-04-08 15:35:00,28.9,28.91,28.88,28.9,77512.0,26.5798,26.589,26.5614,26.5798,77512.0
2022-04-08 15:40:00,28.9,28.91,28.88,28.91,83048.0,26.5798,26.589,26.5614,26.589,83048.0
2022-04-08 15:45:00,28.91,28.93,28.81,28.82,139298.0,26.589,26.6074,26.497,26.5062,139298.0
2022-04-08 15:50:00,28.81,28.83,28.79,28.81,372074.0,26.497,26.5154,26.4786,26.497,372074.0
2022-04-08 15:55:00,28.8,28.86,28.77,28.86,665886.0,26.4878,26.543,26.4602,26.543,665886.0
2022-04-11 09:30:00,28.81,29.15,28.81,29.11,149992.0,26.497,26.8097,26.497,26.7729,149992.0
2022-04-11 09:35:00,29.11,29.16,29.0,29.02,85314.0,26.7729,26.8189,26.6718,26.6902,85314.0
2022-04-11 09:40:00,29.02,29.03,28.95,28.96,73494.0,26.6902,26.6994,26.6258,26.635,73494.0
2022-04-11 09:45:00,28.95,29.03,28.95,29.03,61138.0,26.6258,26.6994,26.6258,26.6994,61138.0
2022-04-11 09:50:00,29.03,29.11,29.02,29.1,51956.0,26.6994,26.7729,26.6902,26.7637,51956.0
2022-04-11 09:55:00,29.11,29.11,29.02,29.05,62158.0,26.7729,26.7729,26.6902,26.7178,62158.0
2022-04-11 10:00:00,29.04,29.05,28.95,28.95,66966.0,26.7086,26.7178,26.6258,26.6258,66966.0
2022-04-11 10:05:00,28.95,29.03,28.93,29.03,93478.0,26.6258,26.6994,26.6074,26.6994,93478.0
2022-04-11 10:10:00,29.03,29.06,29.02,29.05,61734.0,26.6994,26.7269,26.6902,26.7178,61734.0
2022-04-11 10:15:00,29.05,29.1,29.04,29.08,44812.0,26.7178,26.7637,26.7086,26.7453,44812.0
2022-04-11 10:20:00,29.08,29.09,29.05,29.06,21412.0,26.7453,26.7545,26.7178,26.7269,21412.0
2022-04-11 10:25:00,29.07,29.08,28.98,29.01,60106.0,26.7361,26.7453,26.6534,26.681,60106.0
2022-04-11 10:30:00,29.01,29.03,28.97,28.99,30764.0,26.681,26.6994,26.6442,26.6626,30764.0
2022-04-11 10:35:00,28.99,29.05,28.98,29.05,28060.0,26.6626,26.7178,26.6534,26.7178,28060.0
2022-04-11 10:40:00,29.05,29.15,29.03,29.12,74432.0,26.7178,26.8097,26.6994,26.7821,74432.0
2022-04-11 10:45:00,29.12,29.14,29.08,29.11,70404.0,26.7821,26.8005,26.7453,26.7729,70404.0
2022-04-11 10:50:00,29.11,29.14,29.1,29.13,68014.0,26.7729,26.8005,26.7637,26.7913,68014.0
2022-04-11 10:55:00,29.13,29.13,29.04,29.07,46032.0,26.7913,26.7913,26.7086,26.7361,46032.0
2022-04-11 11:00:00,29.07,29.07,29.0,29.0,51904.0,26.7361,26.7361,26.6718,26.6718,51904.0
2022-04-11 11:05:00,29.0,29.06,29.0,29.04,47388.0,26.6718,26.7269,26.6718,26.7086,47388.0
2022-04-11 11:10:00,29.04,29.06,29.01,29.02,34712.0,26.7086,26.7269,26.681,26.6902,34712.0
2022-04-11 11:15:00,29.02,29.04,28.99,29.02,45772.0,26.6902,26.7086,26.6626,26.6902,45772.0
2022-04-11 11:20:00,29.02,29.02,29.0,29.02,26068.0,26.6902,26.6902,26.6718,26.6902,26068.0
2022-04-11 11:25:00,29.02,29.04,29.0,29.04,19618.0,26.6902,26.7086,26.6718,26.7086,19618.0
2022-04-11 11:30:00,29.03,29.03,29.0,29.0,24402.0,26.6994,26.6994,26.6718,26.6718,24402.0
2022-04-11 11:35:00,29.0,29.04,29.0,29.02,19120.0,26.6718,26.7086,26.6718,26.6902,19120.0
2022-04-11 11:40:00,29.02,29.04,29.01,29.02,26360.0,26.6902,26.7086,26.681,26.6902,26360.0
2022-04-11 11:45:00,29.02,29.02,28.98,28.99,30848.0,26.6902,26.6902,26.6534,26.6626,30848.0
2022-04-11 11:50:00,28.99,29.0,28.96,28.97,21600.0,26.6626,26.6718,26.635,26.6442,21600.0
2022-04-11 11:55:00,28.97,28.98,28.95,28.96,19950.0,26.6442,26.6534,26.6258,26.635,19950.0
2022-04-11 12:00:00,28.96,28.99,28.96,28.99,18744.0,26.635,26.6626,26.635,26.6626,18744.0
2022-04-11 12:05:00,28.99,29.08,28.99,29.08,47124.0,26.6626,26.7453,26.6626,26.7453,47124.0
2022-04-11 12:10:00,29.08,29.13,29.07,29.12,70558.0,26.7453,26.7913,26.7361,26.7821,70558.0
2022-04-11 12:15:00,29.13,29.16,29.11,29.15,64858.0,26.7913,26.8189,26.7729,26.8097,64858.0
2022-04-11 12:20:00,29.16,29.23,29.16,29.22,66160.0,26.8189,26.8833,26.8189,26.8741,66160.0
2022-04-11 12:25:00,29.21,29.21,29.13,29.16,47920.0,26.8649,26.8649,26.7913,26.8189,47920.0
2022-04-11 12:30:00,29.16,29.16,29.12,29.14,34198.0,26.8189,26.8189,26.7821,26.8005,34198.0
2022-04-11 12:35:00,29.14,29.14,29.12,29.13,23238.0,26.8005,26.8005,26.7821,26.7913,23238.0
2022-04-11 12:40:00,29.11,29.13,29.09,29.1,23608.0,26.7729,26.7913,26.7545,26.7637,23608.0
2022-04-11 12:45:00,29.09,29.1,29.07,29.07,26066.0,26.7545,26.7637,26.7361,26.7361,26066.0
2022-04-11 12:50:00,29.08,29.08,29.04,29.05,30064.0,26.7453,26.7453,26.7086,26.7178,30064.0
2022-04-11 12:55:00,29.06,29.13,29.06,29.12,27148.0,26.7269,26.7913,26.7269,26.7821,27148.0
2022-04-11 13:00:00,29.13,29.15,29.12,29.14,19260.0,26.7913,26.8097,26.7821,26.8005,19260.0
2022-04-11 13:05:00,29.14,29.2,29.13,29.2,58028.0,26.8005,26.8557,26.7913,26.8557,58028.0
2022-04-11 13:10:00,29.19,29.23,29.15,29.16,36774.0,26.8465,26.8833,26.8097,26.8189,36774.0
2022-04-11 13:15:00,29.15,29.15,29.07,29.1,18492.0,26.8097,26.8097,26.7361,26.7637,18492.0
2022-04-11 13:20:00,29.1,29.11,29.07,29.09,19964.0,26.7637,26.7729,26.7361,26.7545,19964.0
2022-04-11 13:25:00,29.08,29.09,29.07,29.07,14818.0,26.7453,26.7545,26.7361,26.7361,14818.0
2022-04-11 13:30:00,29.07,29.11,29.07,29.1,16894.0,26.7361,26.7729,26.7361,26.7637,16894.0
2022-04-11 13:35:00,29.1,29.11,29.06,29.08,17464.0,26.7637,26.7729,26.7269,26.7453,17464.0
2022-04-11 13:40:00,29.08,29.1,29.07,29.07,21056.0,26.7453,26.7637,26.7361,26.7361,21056.0
2022-04-11 13:45:00,29.07,29.12,29.07,29.1,21652.0,26.7361,26.7821,26.7361,26.7637,21652.0
2022-04-11 13:50:00,29.11,29.11,29.08,29.11,27528.0,26.7729,26.7729,26.7453,26.7729,27528.0
2022-04-11 13:55:00,29.1,29.14,29.1,29.13,35020.0,26.7637,26.8005,26.7637,26.7913,35020.0
2022-04-11 14:00:00,29.13,29.13,29.06,29.06,14550.0,26.7913,26.7913,26.7269,26.7269,14550.0
2022-04-11 14:05:00,29.05,29.1,29.05,29.08,25920.0,26.7178,26.7637,26.7178,26.7453,25920.0
2022-04-11 14:10:00,29.09,29.09,29.05,29.06,16308.0,26.7545,26.7545,26.7178,26.7269,16308.0
2022-04-11 14:15:00,29.05,29.08,29.05,29.07,13882.0,26.7178,26.7453,26.7178,26.7361,13882.0
2022-04-11 14:20:00,29.07,29.09,29.07,29.09,18602.0,26.7361,26.7545,26.7361,26.7545,18602.0
2022-04-11 14:25:00,29.09,29.11,29.09,29.1,35146.0,26.7545,26.7729,26.7545,26.7637,35146.0
2022-04-11 14:30:00,29.1,29.11,29.08,29.1,30310.0,26.7637,26.7729,26.7453,26.7637,30310.0
2022-04-11 14:35:00,29.1,29.15,29.09,29.15,23900.0,26.7637,26.8097,26.7545,26.8097,23900.0
2022-04-11 14:40:00,29.15,29.18,29.14,29.17,69648.0,26.8097,26.8373,26.8005,26.8281,69648.0
2022-04-11 14:45:00,29.17,29.22,29.17,29.2,111068.0,26.8281,26.8741,26.8281,26.8557,111068.0
2022-04-11 14:50:00,29.2,29.24,29.19,29.21,78866.0,26.8557,26.8925,26.8465,26.8649,78866.0
2022-04-11 14:55:00,29.21,29.22,29.18,29.21,45120.0,26.8649,26.8741,26.8373,26.8649,45120.0
2022-04-11 15:00:00,29.21,29.23,29.1,29.1,44926.0,26.8649,26.8833,26.7637,26.7637,44926.0
2022-04-11 15:05:00,29.11,29.13,29.08,29.09,31512.0,26.7729,26.7913,26.7453,26.7545,31512.0
2022-04-11 15:10:00,29.09,29.13,29.09,29.11,30516.0,26.7545,26.7913,26.7545,26.7729,30516.0
2022-04-11 15:15:00,29.12,29.13,29.1,29.11,35022.0,26.7821,26.7913,26.7637,26.7729,35022.0
2022-04-11 15:20:00,29.11,29.11,29.07,29.07,39842.0,26.7729,26.7729,26.7361,26.7361,39842.0
2022-04-11 15:25:00,29.07,29.08,29.05,29.07,35488.0,26.7361,26.7453,26.7178,26.7361,35488.0
2022-04-11 15:30:00,29.07,29.09,29.04,29.06,71792.0,26.7361,26.7545,26.7086,26.7269,71792.0
2022-04-11 15:35:00,29.06,29.09,29.04,29.08,66792.0,26.7269,26.7545,26.7086,26.7453,66792.0
2022-04-11 15:40:00,29.09,29.11,29.07,29.1,94606.0,26.7545,26.7729,26.7361,26.7637,94606.0
2022-04-11 15:45:00,29.09,29.1,29.06,29.06,103976.0,26.7545,26.7637,26.7269,26.7269,103976.0
2022-04-11 15:50:00,29.05,29.08,28.98,28.98,210472.0,26.7178,26.7453,26.6534,26.6534,210472.0
2022-04-11 15:55:00,28.98,29.02,28.96,28.99,643436.0,26.6534,26.6902,26.635,26.6626,643436.0
2022-04-12 09:30:00,29.0,29.22,29.0,29.22,242526.0,26.6718,26.8741,26.6718,26.8741,242526.0
2022-04-12 09:35:00,29.23,29.29,29.21,29.26,138266.0,26.8833,26.9385,26.8649,26.9109,138266.0
2022-04-12 09:40:00,29.26,29.34,29.24,29.33,62074.0,26.9109,26.9845,26.8925,26.9753,62074.0
2022-04-12 09:45:00,29.33,29.5,29.31,29.43,85610.0,26.9753,27.1316,26.9569,27.0672,85610.0
2022-04-12 09:50:00,29.43,29.48,29.42,29.46,43178.0,27.0672,27.1132,27.058,27.0948,43178.0
2022-04-12 09:55:00,29.45,29.45,29.36,29.36,56824.0,27.0856,27.0856,27.0029,27.0029,56824.0
2022-04-12 10:00:00,29.36,29.38,29.28,29.33,50882.0,27.0029,27.0213,26.9293,26.9753,50882.0
2022-04-12 10:05:00,29.33,29.33,29.25,29.28,52432.0,26.9753,26.9753,26.9017,26.9293,52432.0
2022-04-12 10:10:00,29.28,29.33,29.24,29.33,208526.0,26.9293,26.9753,26.8925,26.9753,208526.0
2022-04-12 10:15:00,29.33,29.33,29.24,29.27,189764.0,26.9753,26.9753,26.8925,26.9201,189764.0
2022-04-12 10:20:00,29.27,29.3,29.24,29.24,54088.0,26.9201,26.9477,26.8925,26.8925,54088.0
2022-04-12 10:25:00,29.24,29.31,29.24,29.29,70460.0,26.8925,26.9569,26.8925,26.9385,70460.0
2022-04-12 10:30:00,29.29,29.32,29.25,29.31,84474.0,26.9385,26.9661,26.9017,26.9569,84474.0
2022-04-12 10:35:00,29.31,29.33,29.26,29.28,81936.0,26.9569,26.9753,26.9109,26.9293,81936.0
2022-04-12 10:40:00,29.28,29.28,29.17,29.21,33424.0,26.9293,26.9293,26.8281,26.8649,33424.0
2022-04-12 10:45:00,29.21,29.21,29.18,29.21,32538.0,26.8649,26.8649,26.8373,26.8649,32538.0
2022-04-12 10:50:00,29.22,29.25,29.18,29.24,44346.0,26.8741,26.9017,26.8373,26.8925,44346.0
2022-04-12 10:55:00,29.24,29.28,29.23,29.28,29162.0,26.8925,26.9293,26.8833,26.9293,29162.0
2022-04-12 11:00:00,29.28,29.28,29.25,29.25,49400.0,26.9293,26.9293,26.9017,26.9017,49400.0
2022-04-12 11:05:00,29.27,29.28,29.24,29.25,31520.0,26.9201,26.9293,26.8925,26.9017,31520.0
2022-04-12 11:10:00,29.26,29.34,29.25,29.33,46916.0,26.9109,26.9845,26.9017,26.9753,46916.0
2022-04-12 11:15:00,29.33,29.38,29.32,29.38,25206.0,26.9753,27.0213,26.9661,27.0213,25206.0
2022-04-12 11:20:00,29.39,29.39,29.35,29.36,28252.0,27.0305,27.0305,26.9937,27.0029,28252.0
2022-04-12 11:25:00,29.37,29.39,29.36,29.36,25692.0,27.0121,27.0305,27.0029,27.0029,25692.0
2022-04-12 11:30:00,29.39,29.42,29.37,29.41,33732.0,27.0305,27.058,27.0121,27.0488,33732.0
2022-04-12 11:35:00,29.41,29.42,29.37,29.38,37918.0,27.0488,27.058,27.0121,27.0213,37918.0
2022-04-12 11:40:00,29.38,29.38,29.35,29.35,15306.0,27.0213,27.0213,26.9937,26.9937,15306.0
2022-04-12 11:45:00,29.36,29.39,29.36,29.38,18388.0,27.0029,27.0305,27.0029,27.0213,18388.0
2022-04-12 11:50:00,29.38,29.39,29.35,29.38,28310.0,27.0213,27.0305,26.9937,27.0213,28310.0
2022-04-12 11:55:00,29.38,29.41,29.38,29.38,21624.0,27.0213,27.0488,27.0213,27.0213,21624.0
2022-04-12 12:00:00,29.38,29.38,29.35,29.36,20058.0,27.0213,27.0213,26.9937,27.0029,20058.0
2022-04-12 12:05:00,29.36,29.36,29.3,29.3,31860.0,27.0029,27.0029,26.9477,26.9477,31860.0
2022-04-12 12:10:00,29.3,29.3,29.23,29.25,45204.0,26.9477,26.9477,26.8833,26.9017,45204.0
2022-04-12 12:15:00,29.25,29.32,29.24,29.29,60438.0,26.9017,26.9661,26.8925,26.9385,60438.0
2022-04-12 12:20:00,29.28,29.29,29.25,29.25,27472.0,26.9293,26.9385,26.9017,26.9017,27472.0
2022-04-12 12:25:00,29.25,29.25,29.2,29.2,39992.0,26.9017,26.9017,26.8557,26.8557,39992.0
2022-04-12 12:30:00,29.2,29.23,29.2,29.21,21612.0,26.8557,26.8833,26.8557,26.8649,21612.0
2022-04-12 12:35:00,29.21,29.23,29.2,29.2,24832.0,26.8649,26.8833,26.8557,26.8557,24832.0
2022-04-12 12:40:00,29.2,29.21,29.17,29.18,26350.0,26.8557,26.8649,26.8281,26.8373,26350.0
2022-04-12 12:45:00,29.18,29.18,29.16,29.18,19238.0,26.8373,26.8373,26.8189,26.8373,19238.0
2022-04-12 12:50:00,29.19,29.24,29.19,29.24,39870.0,26.8465,26.8925,26.8465,26.8925,39870.0
2022-04-12 12:55:00,29.23,29.25,29.18,29.19,20914.0,26.8833,26.9017,26.8373,26.8465,20914.0
2022-04-12 13:00:00,29.18,29.21,29.14,29.16,38818.0,26.8373,26.8649,26.8005,26.8189,38818.0
2022-04-12 13:05:00,29.17,29.18,29.15,29.16,20162.0,26.8281,26.8373,26.8097,26.8189,20162.0
2022-04-12 13:10:00,29.16,29.2,29.16,29.18,28876.0,26.8189,26.8557,26.8189,26.8373,28876.0
2022-04-12 13:15:00,29.18,29.18,29.17,29.18,31656.0,26.8373,26.8373,26.8281,26.8373,31656.0
2022-04-12 13:20:00,29.18,29.19,29.17,29.18,32330.0,26.8373,26.8465,26.8281,26.8373,32330.0
2022-04-12 13:25:00,29.18,29.19,29.16,29.18,30402.0,26.8373,26.8465,26.8189,26.8373,30402.0
2022-04-12 13:30:00,29.17,29.18,29.14,29.14,30740.0,26.8281,26.8373,26.8005,26.8005,30740.0
2022-04-12 13:35:00,29.14,29.14,29.1,29.11,33504.0,26.8005,26.8005,26.7637,26.7729,33504.0
2022-04-12 13:40:00,29.11,29.11,29.07,29.08,26908.0,26.7729,26.7729,26.7361,26.7453,26908.0
2022-04-12 13:45:00,29.08,29.09,29.06,29.09,32170.0,26.7453,26.7545,26.7269,26.7545,32170.0
2022-04-12 13:50:00,29.09,29.1,29.04,29.04,34822.0,26.7545,26.7637,26.7086,26.7086,34822.0
2022-04-12 13:55:00,29.05,29.05,28.99,29.01,48864.0,26.7178,26.7178,26.6626,26.681,48864.0
2022-04-12 14:00:00,29.02,29.04,29.0,29.04,38170.0,26.6902,26.7086,26.6718,26.7086,38170.0
2022-04-12 14:05:00,29.04,29.08,29.03,29.06,35004.0,26.7086,26.7453,26.6994,26.7269,35004.0
2022-04-12 14:10:00,29.06,29.07,29.04,29.04,41762.0,26.7269,26.7361,26.7086,26.7086,41762.0
2022-04-12 14:15:00,29.04,29.04,29.0,29.0,25442.0,26.7086,26.7086,26.6718,26.6718,25442.0
2022-04-12 14:20:00,29.0,29.03,28.98,28.99,78298.0,26.6718,26.6994,26.6534,26.6626,78298.0
2022-04-12 14:25:00,28.99,29.02,28.99,29.0,50236.0,26.6626,26.6902,26.6626,26.6718,50236.0
2022-04-12 14:30:00,29.0,29.01,28.97,29.01,61294.0,26.6718,26.681,26.6442,26.681,61294.0
2022-04-12 14:35:00,29.0,29.02,28.98,28.98,95522.0,26.6718,26.6902,26.6534,26.6534,95522.0
2022-04-12 14:40:00,28.98,28.98,28.93,28.95,44908.0,26.6534,26.6534,26.6074,26.6258,44908.0
2022-04-12 14:45:00,28.95,28.97,28.93,28.94,39260.0,26.6258,26.6442,26.6074,26.6166,39260.0
2022-04-12 14:50:00,28.95,28.96,28.92,28.93,45750.0,26.6258,26.635,26.5982,26.6074,45750.0
2022-04-12 14:55:00,28.93,28.96,28.93,28.93,54412.0,26.6074,26.635,26.6074,26.6074,54412.0
2022-04-12 15:00:00,28.94,28.95,28.89,28.89,47684.0,26.6166,26.6258,26.5706,26.5706,47684.0
2022-04-12 15:05:00,28.89,28.9,28.85,28.85,46556.0,26.5706,26.5798,26.5338,26.5338,46556.0
2022-04-12 15:10:00,28.85,28.87,28.83,28.85,43166.0,26.5338,26.5522,26.5154,26.5338,43166.0
2022-04-12 15:15:00,28.85,28.85,28.81,28.84,79204.0,26.5338,26.5338,26.497,26.5246,79204.0
2022-04-12 15:20:00,28.85,28.89,28.84,28.89,57764.0,26.5338,26.5706,26.5246,26.5706,57764.0
2022-04-12 15:25:00,28.89,28.91,28.86,28.88,143856.0,26.5706,26.589,26.543,26.5614,143856.0
2022-04-12 15:30:00,28.88,28.88,28.8,28.81,65758.0,26.5614,26.5614,26.4878,26.497,65758.0
2022-04-12 15:35:00,28.81,28.9,28.79,28.9,83678.0,26.497,26.5798,26.4786,26.5798,83678.0
2022-04-12 15:40:00,28.89,28.9,28.83,28.84,57796.0,26.5706,26.5798,26.5154,26.5246,57796.0
2022-04-12 15:45:00,28.84,28.88,28.82,28.86,80676.0,26.5246,26.5614,26.5062,26.543,80676.0
2022-04-12 15:50:00,28.86,28.88,28.8,28.85,233124.0,26.543,26.5614,26.4878,26.5338,233124.0
2022-04-12 15:55:00,28.85,28.89,28.83,28.85,438066.0,26.5338,26.5706,26.5154,26.5338,438066.0
2022-04-13 09:30:00,28.36,29.06,28.14,28.99,229540.0,26.0831,26.7269,25.8808,26.6626,229540.0
2022-04-13 09:35:00,29.0,29.35,28.96,29.35,200422.0,26.6718,26.9937,26.635,26.9937,200422.0
2022-04-13 09:40:00,29.35,29.48,29.19,29.32,147150.0,26.9937,27.1132,26.8465,26.9661,147150.0
2022-04-13 09:45:00,29.34,29.48,29.32,29.48,144286.0,26.9845,27.1132,26.9661,27.1132,144286.0
2022-04-13 09:50:00,29.48,29.62,29.46,29.57,90444.0,27.1132,27.242,27.0948,27.196,90444.0
2022-04-13 09:55:00,29.58,29.6,29.45,29.58,110184.0,27.2052,27.2236,27.0856,27.2052,110184.0
2022-04-13 10:00:00,29.58,29.72,29.57,29.66,110240.0,27.2052,27.334,27.196,27.2788,110240.0
2022-04-13 10:05:00,29.65,29.73,29.56,29.56,40578.0,27.2696,27.3432,27.1868,27.1868,40578.0
2022-04-13 10:10:00,29.57,29.67,29.57,29.65,45428.0,27.196,27.288,27.196,27.2696,45428.0
2022-04-13 10:15:00,29.65,29.8,29.65,29.76,49898.0,27.2696,27.4075,27.2696,27.3707,49898.0
2022-04-13 10:20:00,29.77,29.85,29.75,29.84,65520.0,27.3799,27.4535,27.3616,27.4443,65520.0
2022-04-13 10:25:00,29.84,29.88,29.75,29.76,83676.0,27.4443,27.4811,27.3616,27.3707,83676.0
2022-04-13 10:30:00,29.77,29.77,29.57,29.6,197170.0,27.3799,27.3799,27.196,27.2236,197170.0
2022-04-13 10:35:00,29.6,29.61,29.41,29.43,339890.0,27.2236,27.2328,27.0488,27.0672,339890.0
2022-04-13 10:40:00,29.43,29.57,29.43,29.5,136212.0,27.0672,27.196,27.0672,27.1316,136212.0
2022-04-13 10:45:00,29.52,29.6,29.34,29.45,136660.0,27.15,27.2236,26.9845,27.0856,136660.0
2022-04-13 10:50:00,29.44,29.47,29.38,29.47,51334.0,27.0764,27.104,27.0213,27.104,51334.0
2022-04-13 10:55:00,29.47,29.53,29.46,29.51,240278.0,27.104,27.1592,27.0948,27.1408,240278.0
2022-04-13 11:00:00,29.5,29.59,29.47,29.52,104200.0,27.1316,27.2144,27.104,27.15,104200.0
2022-04-13 11:05:00,29.52,29.56,29.51,29.56,97542.0,27.15,27.1868,27.1408,27.1868,97542.0
2022-04-13 11:10:00,29.56,29.64,29.55,29.58,74132.0,27.1868,27.2604,27.1776,27.2052,74132.0
2022-04-13 11:15:00,29.57,29.6,29.54,29.55,43086.0,27.196,27.2236,27.1684,27.1776,43086.0
2022-04-13 11:20:00,29.54,29.56,29.5,29.53,28140.0,27.1684,27.1868,27.1316,27.1592,28140.0
2022-04-13 11:25:00,29.52,29.58,29.52,29.53,31346.0,27.15,27.2052,27.15,27.1592,31346.0
2022-04-13 11:30:00,29.54,29.55,29.43,29.43,40712.0,27.1684,27.1776,27.0672,27.0672,40712.0
2022-04-13 11:35:00,29.45,29.5,29.44,29.45,57604.0,27.0856,27.1316,27.0764,27.0856,57604.0
2022-04-13 11:40:00,29.46,29.46,29.4,29.41,30966.0,27.0948,27.0948,27.0397,27.0488,30966.0
2022-04-13 11:45:00,29.4,29.42,29.38,29.42,42492.0,27.0397,27.058,27.0213,27.058,42492.0
2022-04-13 11:50:00,29.42,29.42,29.38,29.42,49508.0,27.058,27.058,27.0213,27.058,49508.0
2022-04-13 11:55:00,29.41,29.42,29.39,29.41,29912.0,27.0488,27.058,27.0305,27.0488,29912.0
2022-04-13 12:00:00,29.42,29.46,29.42,29.45,18632.0,27.058,27.0948,27.058,27.0856,18632.0
2022-04-13 12:05:00,29.44,29.45,29.42,29.43,22934.0,27.0764,27.0856,27.058,27.0672,22934.0
2022-04-13 12:10:00,29.43,29.43,29.39,29.4,40574.0,27.0672,27.0672,27.0305,27.0397,40574.0
2022-04-13 12:15:00,29.41,29.42,29.36,29.41,129744.0,27.0488,27.058,27.0029,27.0488,129744.0
2022-04-13 12:20:00,29.41,29.42,29.38,29.4,31258.0,27.0488,27.058,27.0213,27.0397,31258.0
2022-04-13 12:25:00,29.4,29.4,29.31,29.32,43536.0,27.0397,27.0397,26.9569,26.9661,43536.0
2022-04-13 12:30:00,29.33,29.37,29.33,29.35,33222.0,26.9753,27.0121,26.9753,26.9937,33222.0
2022-04-13 12:35:00,29.36,29.41,29.36,29.37,39118.0,27.0029,27.0488,27.0029,27.0121,39118.0
2022-04-13 12:40:00,29.37,29.39,29.35,29.38,34734.0,27.0121,27.0305,26.9937,27.0213,34734.0
2022-04-13 12:45:00,29.38,29.38,29.33,29.33,29818.0,27.0213,27.0213,26.9753,26.9753,29818.0
2022-04-13 12:50:00,29.33,29.34,29.03,29.04,235474.0,26.9753,26.9845,26.6994,26.7086,235474.0
2022-04-13 12:55:00,29.06,29.15,29.03,29.05,70650.0,26.7269,26.8097,26.6994,26.7178,70650.0
2022-04-13 13:00:00,29.05,29.19,29.04,29.17,78752.0,26.7178,26.8465,26.7086,26.8281,78752.0
2022-04-13 13:05:00,29.17,29.21,29.09,29.1,88644.0,26.8281,26.8649,26.7545,26.7637,88644.0
2022-04-13 13:10:00,29.1,29.14,29.09,29.13,93004.0,26.7637,26.8005,26.7545,26.7913,93004.0
2022-04-13 13:15:00,29.12,29.16,29.11,29.14,69394.0,26.7821,26.8189,26.7729,26.8005,69394.0
2022-04-13 13:20:00,29.14,29.21,29.14,29.17,45570.0,26.8005,26.8649,26.8005,26.8281,45570.0
2022-04-13 13:25:00,29.16,29.16,29.11,29.14,38840.0,26.8189,26.8189,26.7729,26.8005,38840.0
2022-04-13 13:30:00,29.15,29.15,29.11,29.11,39350.0,26.8097,26.8097,26.7729,26.7729,39350.0
2022-04-13 13:35:00,29.11,29.13,29.09,29.1,55398.0,26.7729,26.7913,26.7545,26.7637,55398.0
2022-04-13 13:40:00,29.09,29.11,29.05,29.06,48342.0,26.7545,26.7729,26.7178,26.7269,48342.0
2022-04-13 13:45:00,29.05,29.07,29.01,29.05,105888.0,26.7178,26.7361,26.681,26.7178,105888.0
2022-04-13 13:50:00,29.05,29.1,29.05,29.09,40422.0,26.7178,26.7637,26.7178,26.7545,40422.0
2022-04-13 13:55:00,29.08,29.16,29.07,29.15,35740.0,26.7453,26.8189,26.7361,26.8097,35740.0
2022-04-13 14:00:00,29.16,29.2,29.15,29.17,45314.0,26.8189,26.8557,26.8097,26.8281,45314.0
2022-04-13 14:05:00,29.18,29.26,29.17,29.25,28040.0,26.8373,26.9109,26.8281,26.9017,28040.0
2022-04-13 14:10:00,29.25,29.25,29.19,29.22,43262.0,26.9017,26.9017,26.8465,26.8741,43262.0
2022-04-13 14:15:00,29.21,29.25,29.21,29.24,18756.0,26.8649,26.9017,26.8649,26.8925,18756.0
2022-04-13 14:20:00,29.24,29.3,29.24,29.3,37056.0,26.8925,26.9477,26.8925,26.9477,37056.0
2022-04-13 14:25:00,29.31,29.34,29.28,29.33,38620.0,26.9569,26.9845,26.9293,26.9753,38620.0
2022-04-13 14:30:00,29.33,29.34,29.3,29.31,30000.0,26.9753,26.9845,26.9477,26.9569,30000.0
2022-04-13 14:35:00,29.31,29.34,29.25,29.25,41838.0,26.9569,26.9845,26.9017,26.9017,41838.0
2022-04-13 14:40:00,29.26,29.28,29.24,29.28,44360.0,26.9109,26.9293,26.8925,26.9293,44360.0
2022-04-13 14:45:00,29.28,29.33,29.25,29.29,48990.0,26.9293,26.9753,26.9017,26.9385,48990.0
2022-04-13 14:50:00,29.29,29.32,29.25,29.26,36236.0,26.9385,26.9661,26.9017,26.9109,36236.0
2022-04-13 14:55:00,29.25,29.36,29.25,29.35,172852.0,26.9017,27.0029,26.9017,26.9937,172852.0
2022-04-13 15:00:00,29.35,29.38,29.34,29.38,47352.0,26.9937,27.0213,26.9845,27.0213,47352.0
2022-04-13 15:05:00,29.38,29.45,29.38,29.44,42552.0,27.0213,27.0856,27.0213,27.0764,42552.0
2022-04-13 15:10:00,29.45,29.5,29.43,29.49,42416.0,27.0856,27.1316,27.0672,27.1224,42416.0
2022-04-13 15:15:00,29.49,29.49,29.42,29.43,61216.0,27.1224,27.1224,27.058,27.0672,61216.0
2022-04-13 15:20:00,29.43,29.43,29.41,29.43,58412.0,27.0672,27.0672,27.0488,27.0672,58412.0
2022-04-13 15:25:00,29.43,29.44,29.41,29.43,62918.0,27.0672,27.0764,27.0488,27.0672,62918.0
2022-04-13 15:30:00,29.43,29.47,29.42,29.47,62898.0,27.0672,27.104,27.058,27.104,62898.0
2022-04-13 15:35:00,29.47,29.5,29.45,29.49,78650.0,27.104,27.1316,27.0856,27.1224,78650.0
2022-04-13 15:40:00,29.5,29.5,29.48,29.49,87390.0,27.1316,27.1316,27.1132,27.1224,87390.0
2022-04-13 15:45:00,29.49,29.52,29.48,29.5,164892.0,27.1224,27.15,27.1132,27.1316,164892.0
2022-04-13 15:50:00,29.5,29.52,29.45,29.49,315208.0,27.1316,27.15,27.0856,27.1224,315208.0
2022-04-13 15:55:00,29.49,29.5,29.45,29.48,567988.0,27.1224,27.1316,27.0856,27.1132,567988.0
2022-04-14 09:30:00,29.5,29.53,29.25,29.25,294796.0,27.1316,27.1592,26.9017,26.9017,294796.0
2022-04-14 09:35:00,29.27,29.3,29.03,29.03,113462.0,26.9201,26.9477,26.6994,26.6994,113462.0
2022-04-14 09:40:00,29.03,29.15,28.96,29.0,197940.0,26.6994,26.8097,26.635,26.6718,197940.0
2022-04-14 09:45:00,28.99,29.06,28.86,28.99,130570.0,26.6626,26.7269,26.543,26.6626,130570.0
2022-04-14 09:50:00,28.98,29.06,28.97,29.03,106542.0,26.6534,26.7269,26.6442,26.6994,106542.0
2022-04-14 09:55:00,29.02,29.13,29.01,29.06,135216.0,26.6902,26.7913,26.681,26.7269,135216.0
2022-04-14 10:00:00,29.06,29.17,28.99,29.1,92210.0,26.7269,26.8281,26.6626,26.7637,92210.0
2022-04-14 10:05:00,29.1,29.11,28.86,28.9,196430.0,26.7637,26.7729,26.543,26.5798,196430.0
2022-04-14 10:10:00,28.9,28.91,28.78,28.79,171666.0,26.5798,26.589,26.4694,26.4786,171666.0
2022-04-14 10:15:00,28.8,28.94,28.8,28.86,127670.0,26.4878,26.6166,26.4878,26.543,127670.0
2022-04-14 10:20:00,28.86,28.9,28.84,28.86,54186.0,26.543,26.5798,26.5246,26.543,54186.0
2022-04-14 10:25:00,28.86,28.86,28.73,28.75,242818.0,26.543,26.543,26.4234,26.4418,242818.0
2022-04-14 10:30:00,28.75,28.82,28.74,28.8,96724.0,26.4418,26.5062,26.4326,26.4878,96724.0
2022-04-14 10:35:00,28.79,28.85,28.75,28.8,138348.0,26.4786,26.5338,26.4418,26.4878,138348.0
2022-04-14 10:40:00,28.79,28.85,28.78,28.82,75120.0,26.4786,26.5338,26.4694,26.5062,75120.0
2022-04-14 10:45:00,28.83,28.86,28.8,28.81,89054.0,26.5154,26.543,26.4878,26.497,89054.0
2022-04-14 10:50:00,28.81,28.82,28.77,28.78,53868.0,26.497,26.5062,26.4602,26.4694,53868.0
2022-04-14 10:55:00,28.78,28.89,28.78,28.86,79524.0,26.4694,26.5706,26.4694,26.543,79524.0
2022-04-14 11:00:00,28.86,28.94,28.85,28.88,70964.0,26.543,26.6166,26.5338,26.5614,70964.0
2022-04-14 11:05:00,28.88,28.9,28.85,28.86,59642.0,26.5614,26.5798,26.5338,26.543,59642.0
2022-04-14 11:10:00,28.86,28.88,28.82,28.85,89428.0,26.543,26.5614,26.5062,26.5338,89428.0
2022-04-14 11:15:00,28.84,28.88,28.84,28.86,43682.0,26.5246,26.5614,26.5246,26.543,43682.0
2022-04-14 11:20:00,28.86,28.9,28.85,28.88,59428.0,26.543,26.5798,26.5338,26.5614,59428.0
2022-04-14 11:25:00,28.88,28.89,28.83,28.84,78340.0,26.5614,26.5706,26.5154,26.5246,78340.0
2022-04-14 11:30:00,28.84,28.86,28.7,28.71,127662.0,26.5246,26.543,26.3959,26.405,127662.0
2022-04-14 11:35:00,28.71,28.71,28.64,28.64,88550.0,26.405,26.405,26.3407,26.3407,88550.0
2022-04-14 11:40:00,28.64,28.65,28.48,28.49,147252.0,26.3407,26.3499,26.1935,26.2027,147252.0
2022-04-14 11:45:00,28.5,28.57,28.5,28.56,92790.0,26.2119,26.2763,26.2119,26.2671,92790.0
2022-04-14 11:50:00,28.56,28.56,28.42,28.43,189578.0,26.2671,26.2671,26.1383,26.1475,189578.0
2022-04-14 11:55:00,28.43,28.43,28.3,28.31,262862.0,26.1475,26.1475,26.028,26.0372,262862.0
2022-04-14 12:00:00,28.31,28.37,28.25,28.26,146250.0,26.0372,26.0923,25.982,25.9912,146250.0
2022-04-14 12:05:00,28.25,28.32,28.14,28.3,164840.0,25.982,26.0464,25.8808,26.028,164840.0
2022-04-14 12:10:00,28.3,28.36,28.25,28.36,76280.0,26.028,26.0831,25.982,26.0831,76280.0
2022-04-14 12:15:00,28.36,28.38,28.2,28.2,264766.0,26.0831,26.1015,25.936,25.936,264766.0
2022-04-14 12:20:00,28.2,28.21,28.03,28.06,109914.0,25.936,25.9452,25.7796,25.8072,109914.0
2022-04-14 12:25:00,28.06,28.18,28.04,28.09,124616.0,25.8072,25.9176,25.7888,25.8348,124616.0
2022-04-14 12:30:00,28.08,28.14,28.03,28.09,80388.0,25.8256,25.8808,25.7796,25.8348,80388.0
2022-04-14 12:35:00,28.09,28.11,28.02,28.03,79842.0,25.8348,25.8532,25.7704,25.7796,79842.0
2022-04-14 12:40:00,28.02,28.05,27.96,28.0,55364.0,25.7704,25.798,25.7153,25.752,55364.0
2022-04-14 12:45:00,28.0,28.0,27.95,27.95,47758.0,25.752,25.752,25.7061,25.7061,47758.0
2022-04-14 12:50:00,27.95,28.04,27.95,27.98,65996.0,25.7061,25.7888,25.7061,25.7337,65996.0
2022-04-14 12:55:00,27.98,28.05,27.91,28.03,139906.0,25.7337,25.798,25.6693,25.7796,139906.0
2022-04-14 13:00:00,28.04,28.15,28.03,28.14,87584.0,25.7888,25.89,25.7796,25.8808,87584.0
2022-04-14 13:05:00,28.15,28.19,28.13,28.14,73240.0,25.89,25.9268,25.8716,25.8808,73240.0
2022-04-14 13:10:00,28.14,28.18,28.12,28.15,55418.0,25.8808,25.9176,25.8624,25.89,55418.0
2022-04-14 13:15:00,28.15,28.16,28.11,28.11,37726.0,25.89,25.8992,25.8532,25.8532,37726.0
2022-04-14 13:20:00,28.11,28.14,28.03,28.06,57988.0,25.8532,25.8808,25.7796,25.8072,57988.0
2022-04-14 13:25:00,28.06,28.11,28.02,28.11,34104.0,25.8072,25.8532,25.7704,25.8532,34104.0
2022-04-14 13:30:00,28.11,28.15,28.11,28.14,34254.0,25.8532,25.89,25.8532,25.8808,34254.0
2022-04-14 13:35:00,28.14,28.15,28.1,28.11,29354.0,25.8808,25.89,25.844,25.8532,29354.0
2022-04-14 13:40:00,28.11,28.15,28.1,28.15,32682.0,25.8532,25.89,25.844,25.89,32682.0
2022-04-14 13:45:00,28.14,28.28,28.14,28.27,37000.0,25.8808,26.0096,25.8808,26.0004,37000.0
2022-04-14 13:50:00,28.26,28.39,28.26,28.38,82378.0,25.9912,26.1107,25.9912,26.1015,82378.0
2022-04-14 13:55:00,28.37,28.41,28.36,28.41,41980.0,26.0923,26.1291,26.0831,26.1291,41980.0
2022-04-14 14:00:00,28.4,28.41,28.35,28.35,58866.0,26.1199,26.1291,26.0739,26.0739,58866.0
2022-04-14 14:05:00,28.35,28.35,28.24,28.25,37164.0,26.0739,26.0739,25.9728,25.982,37164.0
2022-04-14 14:10:00,28.25,28.27,28.21,28.27,49430.0,25.982,26.0004,25.9452,26.0004,49430.0
2022-04-14 14:15:00,28.28,28.32,28.25,28.28,46240.0,26.0096,26.0464,25.982,26.0096,46240.0
2022-04-14 14:20:00,28.27,28.28,28.23,28.23,58664.0,26.0004,26.0096,25.9636,25.9636,58664.0
2022-04-14 14:25:00,28.24,28.25,28.22,28.24,36432.0,25.9728,25.982,25.9544,25.9728,36432.0
2022-04-14 14:30:00,28.24,28.27,28.23,28.25,71466.0,25.9728,26.0004,25.9636,25.982,71466.0
2022-04-14 14:35:00,28.25,28.28,28.24,28.27,39450.0,25.982,26.0096,25.9728,26.0004,39450.0
2022-04-14 14:40:00,28.27,28.28,28.26,28.28,22548.0,26.0004,26.0096,25.9912,26.0096,22548.0
2022-04-14 14:45:00,28.28,28.28,28.22,28.22,71062.0,26.0096,26.0096,25.9544,25.9544,71062.0
2022-04-14 14:50:00,28.22,28.23,28.16,28.16,42232.0,25.9544,25.9636,25.8992,25.8992,42232.0
2022-04-14 14:55:00,28.16,28.16,28.11,28.12,30802.0,25.8992,25.8992,25.8532,25.8624,30802.0
2022-04-14 15:00:00,28.11,28.17,28.11,28.15,37734.0,25.8532,25.9084,25.8532,25.89,37734.0
2022-04-14 15:05:00,28.14,28.16,28.09,28.09,44862.0,25.8808,25.8992,25.8348,25.8348,44862.0
2022-04-14 15:10:00,28.09,28.09,28.03,28.03,52422.0,25.8348,25.8348,25.7796,25.7796,52422.0
2022-04-14 15:15:00,28.04,28.11,28.03,28.11,62056.0,25.7888,25.8532,25.7796,25.8532,62056.0
2022-04-14 15:20:00,28.11,28.11,28.08,28.1,54462.0,25.8532,25.8532,25.8256,25.844,54462.0
2022-04-14 15:25:00,28.09,28.09,28.03,28.07,76818.0,25.8348,25.8348,25.7796,25.8164,76818.0
2022-04-14 15:30:00,28.07,28.08,28.04,28.06,102792.0,25.8164,25.8256,25.7888,25.8072,102792.0
2022-04-14 15:35:00,28.06,28.1,28.05,28.06,101780.0,25.8072,25.844,25.798,25.8072,101780.0
2022-04-14 15:40:00,28.06,28.1,28.03,28.1,136372.0,25.8072,25.844,25.7796,25.844,136372.0
2022-04-14 15:45:00,28.1,28.11,28.06,28.08,288778.0,25.844,25.8532,25.8072,25.8256,288778.0
2022-04-14 15:50:00,28.07,28.08,28.0,28.02,321264.0,25.8164,25.8256,25.752,25.7704,321264.0
2022-04-14 15:55:00,28.02,28.04,27.98,28.0,762496.0,25.7704,25.7888,25.7337,25.752,762496.0
2022-04-18 09:30:00,27.98,28.05,27.93,28.02,140248.0,25.7337,25.798,25.6877,25.7704,140248.0
2022-04-18 09:35:00,28.02,28.05,27.96,28.0,104618.0,25.7704,25.798,25.7153,25.752,104618.0
2022-04-18 09:40:00,27.99,27.99,27.89,27.91,85834.0,25.7429,25.7429,25.6509,25.6693,85834.0
2022-04-18 09:45:00,27.91,27.95,27.86,27.86,91086.0,25.6693,25.7061,25.6233,25.6233,91086.0
2022-04-18 09:50:00,27.86,27.88,27.78,27.79,86790.0,25.6233,25.6417,25.5497,25.5589,86790.0
2022-04-18 09:55:00,27.79,27.8,27.7,27.73,62816.0,25.5589,25.5681,25.4761,25.5037,62816.0
2022-04-18 10:00:00,27.72,27.72,27.65,27.68,106622.0,25.4945,25.4945,25.4301,25.4577,106622.0
2022-04-18 10:05:00,27.68,27.73,27.58,27.59,60580.0,25.4577,25.5037,25.3658,25.375,60580.0
2022-04-18 10:10:00,27.59,27.64,27.58,27.62,65892.0,25.375,25.421,25.3658,25.4026,65892.0
2022-04-18 10:15:00,27.62,27.68,27.61,27.68,52806.0,25.4026,25.4577,25.3934,25.4577,52806.0
2022-04-18 10:20:00,27.67,27.68,27.61,27.63,43654.0,25.4485,25.4577,25.3934,25.4118,43654.0
2022-04-18 10:25:00,27.64,27.67,27.61,27.63,45118.0,25.421,25.4485,25.3934,25.4118,45118.0
2022-04-18 10:30:00,27.63,27.64,27.59,27.63,41596.0,25.4118,25.421,25.375,25.4118,41596.0
2022-04-18 10:35:00,27.63,27.68,27.6,27.68,41598.0,25.4118,25.4577,25.3842,25.4577,41598.0
2022-04-18 10:40:00,27.68,27.7,27.65,27.67,57198.0,25.4577,25.4761,25.4301,25.4485,57198.0
2022-04-18 10:45:00,27.67,27.69,27.65,27.67,36734.0,25.4485,25.4669,25.4301,25.4485,36734.0
2022-04-18 10:50:00,27.67,27.68,27.61,27.63,46348.0,25.4485,25.4577,25.3934,25.4118,46348.0
2022-04-18 10:55:00,27.63,27.63,27.55,27.57,60786.0,25.4118,25.4118,25.3382,25.3566,60786.0
2022-04-18 11:00:00,27.57,27.65,27.55,27.63,54602.0,25.3566,25.4301,25.3382,25.4118,54602.0
2022-04-18 11:05:00,27.62,27.62,27.58,27.59,24574.0,25.4026,25.4026,25.3658,25.375,24574.0
2022-04-18 11:10:00,27.58,27.59,27.54,27.54,28908.0,25.3658,25.375,25.329,25.329,28908.0
2022-04-18 11:15:00,27.54,27.54,27.49,27.49,88384.0,25.329,25.329,25.283,25.283,88384.0
2022-04-18 11:20:00,27.49,27.5,27.43,27.46,91700.0,25.283,25.2922,25.2278,25.2554,91700.0
2022-04-18 11:25:00,27.43,27.44,27.38,27.38,80140.0,25.2278,25.237,25.1818,25.1818,80140.0
2022-04-18 11:30:00,27.39,27.47,27.38,27.45,36742.0,25.191,25.2646,25.1818,25.2462,36742.0
2022-04-18 11:35:00,27.45,27.46,27.4,27.42,37382.0,25.2462,25.2554,25.2002,25.2186,37382.0
2022-04-18 11:40:00,27.41,27.41,27.38,27.38,31052.0,25.2094,25.2094,25.1818,25.1818,31052.0
2022-04-18 11:45:00,27.38,27.38,27.32,27.35,71950.0,25.1818,25.1818,25.1266,25.1542,71950.0
2022-04-18 11:50:00,27.35,27.42,27.35,27.41,20686.0,25.1542,25.2186,25.1542,25.2094,20686.0
2022-04-18 11:55:00,27.41,27.44,27.4,27.43,24418.0,25.2094,25.237,25.2002,25.2278,24418.0
2022-04-18 12:00:00,27.43,27.43,27.38,27.4,25114.0,25.2278,25.2278,25.1818,25.2002,25114.0
2022-04-18 12:05:00,27.4,27.51,27.39,27.5,47284.0,25.2002,25.3014,25.191,25.2922,47284.0
2022-04-18 12:10:00,27.5,27.5,27.41,27.43,31984.0,25.2922,25.2922,25.2094,25.2278,31984.0
2022-04-18 12:15:00,27.42,27.42,27.39,27.39,18250.0,25.2186,25.2186,25.191,25.191,18250.0
2022-04-18 12:20:00,27.4,27.46,27.4,27.46,20564.0,25.2002,25.2554,25.2002,25.2554,20564.0
2022-04-18 12:25:00,27.46,27.46,27.42,27.45,22710.0,25.2554,25.2554,25.2186,25.2462,22710.0
2022-04-18 12:30:00,27.44,27.48,27.44,27.48,23260.0,25.237,25.2738,25.237,25.2738,23260.0
2022-04-18 12:35:00,27.49,27.53,27.49,27.52,21868.0,25.283,25.3198,25.283,25.3106,21868.0
2022-04-18 12:40:00,27.52,27.52,27.49,27.5,18642.0,25.3106,25.3106,25.283,25.2922,18642.0
2022-04-18 12:45:00,27.5,27.54,27.5,27.53,15890.0,25.2922,25.329,25.2922,25.3198,15890.0
2022-04-18 12:50:00,27.54,27.57,27.53,27.56,18426.0,25.329,25.3566,25.3198,25.3474,18426.0
2022-04-18 12:55:00,27.56,27.61,27.56,27.61,19714.0,25.3474,25.3934,25.3474,25.3934,19714.0
2022-04-18 13:00:00,27.61,27.64,27.6,27.64,52568.0,25.3934,25.421,25.3842,25.421,52568.0
2022-04-18 13:05:00,27.64,27.64,27.59,27.59,21446.0,25.421,25.421,25.375,25.375,21446.0
2022-04-18 13:10:00,27.59,27.61,27.59,27.6,21196.0,25.375,25.3934,25.375,25.3842,21196.0
2022-04-18 13:15:00,27.6,27.6,27.53,27.54,27132.0,25.3842,25.3842,25.3198,25.329,27132.0
2022-04-18 13:20:00,27.53,27.58,27.53,27.57,26220.0,25.3198,25.3658,25.3198,25.3566,26220.0
2022-04-18 13:25:00,27.57,27.58,27.55,27.57,19714.0,25.3566,25.3658,25.3382,25.3566,19714.0
2022-04-18 13:30:00,27.58,27.66,27.58,27.65,41128.0,25.3658,25.4393,25.3658,25.4301,41128.0
2022-04-18 13:35:00,27.65,27.65,27.62,27.63,39698.0,25.4301,25.4301,25.4026,25.4118,39698.0
2022-04-18 13:40:00,27.63,27.65,27.61,27.63,20252.0,25.4118,25.4301,25.3934,25.4118,20252.0
2022-04-18 13:45:00,27.63,27.64,27.59,27.63,63974.0,25.4118,25.421,25.375,25.4118,63974.0
2022-04-18 13:50:00,27.62,27.66,27.61,27.66,48162.0,25.4026,25.4393,25.3934,25.4393,48162.0
2022-04-18 13:55:00,27.66,27.68,27.65,27.66,66114.0,25.4393,25.4577,25.4301,25.4393,66114.0
2022-04-18 14:00:00,27.66,27.68,27.66,27.68,29034.0,25.4393,25.4577,25.4393,25.4577,29034.0
2022-04-18 14:05:00,27.68,27.68,27.63,27.63,49700.0,25.4577,25.4577,25.4118,25.4118,49700.0
2022-04-18 14:10:00,27.63,27.65,27.61,27.64,21356.0,25.4118,25.4301,25.3934,25.421,21356.0
2022-04-18 14:15:00,27.64,27.67,27.57,27.59,35234.0,25.421,25.4485,25.3566,25.375,35234.0
2022-04-18 14:20:00,27.59,27.63,27.58,27.63,27974.0,25.375,25.4118,25.3658,25.4118,27974.0
2022-04-18 14:25:00,27.64,27.64,27.58,27.59,36832.0,25.421,25.421,25.3658,25.375,36832.0
2022-04-18 14:30:00,27.59,27.6,27.58,27.6,34226.0,25.375,25.3842,25.3658,25.3842,34226.0
2022-04-18 14:35:00,27.6,27.61,27.57,27.58,31944.0,25.3842,25.3934,25.3566,25.3658,31944.0
2022-04-18 14:40:00,27.59,27.61,27.57,27.59,45044.0,25.375,25.3934,25.3566,25.375,45044.0
2022-04-18 14:45:00,27.59,27.6,27.56,27.58,29706.0,25.375,25.3842,25.3474,25.3658,29706.0
2022-04-18 14:50:00,27.58,27.62,27.58,27.6,27526.0,25.3658,25.4026,25.3658,25.3842,27526.0
2022-04-18 14:55:00,27.59,27.59,27.54,27.55,54390.0,25.375,25.375,25.329,25.3382,54390.0
2022-04-18 15:00:00,27.55,27.56,27.53,27.56,45220.0,25.3382,25.3474,25.3198,25.3474,45220.0
2022-04-18 15:05:00,27.56,27.57,27.55,27.56,27510.0,25.3474,25.3566,25.3382,25.3474,27510.0
2022-04-18 15:10:00,27.56,27.58,27.54,27.57,69490.0,25.3474,25.3658,25.329,25.3566,69490.0
2022-04-18 15:15:00,27.57,27.58,27.53,27.54,40196.0,25.3566,25.3658,25.3198,25.329,40196.0
2022-04-18 15:20:00,27.54,27.54,27.46,27.47,53688.0,25.329,25.329,25.2554,25.2646,53688.0
2022-04-18 15:25:00,27.47,27.48,27.45,27.46,84492.0,25.2646,25.2738,25.2462,25.2554,84492.0
2022-04-18 15:30:00,27.46,27.46,27.37,27.42,175386.0,25.2554,25.2554,25.1726,25.2186,175386.0
2022-04-18 15:35:00,27.42,27.46,27.4,27.41,255204.0,25.2186,25.2554,25.2002,25.2094,255204.0
2022-04-18 15:40:00,27.42,27.43,27.4,27.42,77434.0,25.2186,25.2278,25.2002,25.2186,77434.0
2022-04-18 15:45:00,27.42,27.42,27.39,27.4,137114.0,25.2186,25.2186,25.191,25.2002,137114.0
2022-04-18 15:50:00,27.4,27.43,27.39,27.41,242488.0,25.2002,25.2278,25.191,25.2094,242488.0
2022-04-18 15:55:00,27.41,27.48,27.4,27.48,620640.0,25.2094,25.2738,25.2002,25.2738,620640.0
2022-04-19 09:30:00,27.52,27.6,27.47,27.55,199770.0,25.3106,25.3842,25.2646,25.3382,199770.0
2022-04-19 09:35:00,27.56,27.65,27.49,27.57,116600.0,25.3474,25.4301,25.283,25.3566,116600.0
2022-04-19 09:40:00,27.56,27.63,27.54,27.6,115740.0,25.3474,25.4118,25.329,25.3842,115740.0
2022-04-19 09:45:00,27.59,27.6,27.56,27.6,44106.0,25.375,25.3842,25.3474,25.3842,44106.0
2022-04-19 09:50:00,27.6,27.63,27.55,27.61,150974.0,25.3842,25.4118,25.3382,25.3934,150974.0
2022-04-19 09:55:00,27.61,27.63,27.58,27.6,46142.0,25.3934,25.4118,25.3658,25.3842,46142.0
2022-04-19 10:00:00,27.61,27.63,27.59,27.61,56938.0,25.3934,25.4118,25.375,25.3934,56938.0
2022-04-19 10:05:00,27.61,27.67,27.61,27.66,99296.0,25.3934,25.4485,25.3934,25.4393,99296.0
2022-04-19 10:10:00,27.66,27.73,27.66,27.68,94878.0,25.4393,25.5037,25.4393,25.4577,94878.0
2022-04-19 10:15:00,27.68,27.68,27.65,27.66,71356.0,25.4577,25.4577,25.4301,25.4393,71356.0
2022-04-19 10:20:00,27.66,27.76,27.66,27.74,49154.0,25.4393,25.5313,25.4393,25.5129,49154.0
2022-04-19 10:25:00,27.74,27.75,27.7,27.7,31552.0,25.5129,25.5221,25.4761,25.4761,31552.0
2022-04-19 10:30:00,27.7,27.75,27.7,27.74,50674.0,25.4761,25.5221,25.4761,25.5129,50674.0
2022-04-19 10:35:00,27.74,27.75,27.72,27.74,45964.0,25.5129,25.5221,25.4945,25.5129,45964.0
2022-04-19 10:40:00,27.74,27.8,27.73,27.79,51200.0,25.5129,25.5681,25.5037,25.5589,51200.0
2022-04-19 10:45:00,27.79,27.85,27.76,27.84,68420.0,25.5589,25.6141,25.5313,25.6049,68420.0
2022-04-19 10:50:00,27.83,27.83,27.8,27.8,33210.0,25.5957,25.5957,25.5681,25.5681,33210.0
2022-04-19 10:55:00,27.79,27.82,27.79,27.81,58198.0,25.5589,25.5865,25.5589,25.5773,58198.0
2022-04-19 11:00:00,27.81,27.82,27.79,27.79,37814.0,25.5773,25.5865,25.5589,25.5589,37814.0
2022-04-19 11:05:00,27.79,27.82,27.78,27.78,42860.0,25.5589,25.5865,25.5497,25.5497,42860.0
2022-04-19 11:10:00,27.79,27.8,27.75,27.75,21206.0,25.5589,25.5681,25.5221,25.5221,21206.0
2022-04-19 11:15:00,27.75,27.81,27.75,27.8,39106.0,25.5221,25.5773,25.5221,25.5681,39106.0
2022-04-19 11:20:00,27.8,27.92,27.8,27.91,48330.0,25.5681,25.6785,25.5681,25.6693,48330.0
2022-04-19 11:25:00,27.9,27.93,27.88,27.92,58128.0,25.6601,25.6877,25.6417,25.6785,58128.0
2022-04-19 11:30:00,27.92,27.93,27.87,27.87,34254.0,25.6785,25.6877,25.6325,25.6325,34254.0
2022-04-19 11:35:00,27.86,27.89,27.86,27.89,41762.0,25.6233,25.6509,25.6233,25.6509,41762.0
2022-04-19 11:40:00,27.89,27.93,27.88,27.93,48074.0,25.6509,25.6877,25.6417,25.6877,48074.0
2022-04-19 11:45:00,27.93,27.95,27.92,27.93,36038.0,25.6877,25.7061,25.6785,25.6877,36038.0
2022-04-19 11:50:00,27.94,27.99,27.93,27.95,59302.0,25.6969,25.7429,25.6877,25.7061,59302.0
2022-04-19 11:55:00,27.95,27.97,27.93,27.94,38580.0,25.7061,25.7245,25.6877,25.6969,38580.0
2022-04-19 12:00:00,27.95,28.01,27.95,28.01,40314.0,25.7061,25.7612,25.7061,25.7612,40314.0
2022-04-19 12:05:00,28.02,28.04,28.02,28.03,41902.0,25.7704,25.7888,25.7704,25.7796,41902.0
2022-04-19 12:10:00,28.03,28.08,28.03,28.08,37220.0,25.7796,25.8256,25.7796,25.8256,37220.0
2022-04-19 12:15:00,28.07,28.08,28.06,28.06,31188.0,25.8164,25.8256,25.8072,25.8072,31188.0
2022-04-19 12:20:00,28.07,28.11,28.06,28.09,72552.0,25.8164,25.8532,25.8072,25.8348,72552.0
2022-04-19 12:25:00,28.09,28.09,28.06,28.06,39272.0,25.8348,25.8348,25.8072,25.8072,39272.0
2022-04-19 12:30:00,28.06,28.06,28.03,28.05,24992.0,25.8072,25.8072,25.7796,25.798,24992.0
2022-04-19 12:35:00,28.05,28.06,28.0,28.0,31830.0,25.798,25.8072,25.752,25.752,31830.0
2022-04-19 12:40:00,28.02,28.09,28.02,28.08,28206.0,25.7704,25.8348,25.7704,25.8256,28206.0
2022-04-19 12:45:00,28.08,28.09,28.06,28.06,32952.0,25.8256,25.8348,25.8072,25.8072,32952.0
2022-04-19 12:50:00,28.06,28.08,28.05,28.06,16318.0,25.8072,25.8256,25.798,25.8072,16318.0
2022-04-19 12:55:00,28.06,28.07,28.03,28.03,19914.0,25.8072,25.8164,25.7796,25.7796,19914.0
2022-04-19 13:00:00,28.03,28.07,28.03,28.06,19702.0,25.7796,25.8164,25.7796,25.8072,19702.0
2022-04-19 13:05:00,28.06,28.08,28.04,28.04,36130.0,25.8072,25.8256,25.7888,25.7888,36130.0
2022-04-19 13:10:00,28.04,28.06,28.03,28.03,17276.0,25.7888,25.8072,25.7796,25.7796,17276.0
2022-04-19 13:15:00,28.03,28.05,28.02,28.05,22582.0,25.7796,25.798,25.7704,25.798,22582.0
2022-04-19 13:20:00,28.05,28.07,28.04,28.05,34588.0,25.798,25.8164,25.7888,25.798,34588.0
2022-04-19 13:25:00,28.06,28.07,28.02,28.02,22922.0,25.8072,25.8164,25.7704,25.7704,22922.0
2022-04-19 13:30:00,28.03,28.07,28.03,28.05,25268.0,25.7796,25.8164,25.7796,25.798,25268.0
2022-04-19 13:35:00,28.06,28.09,28.05,28.08,33278.0,25.8072,25.8348,25.798,25.8256,33278.0
2022-04-19 13:40:00,28.09,28.1,28.07,28.08,47194.0,25.8348,25.844,25.8164,25.8256,47194.0
2022-04-19 13:45:00,28.07,28.14,28.07,28.13,36684.0,25.8164,25.8808,25.8164,25.8716,36684.0
2022-04-19 13:50:00,28.14,28.15,28.13,28.14,22578.0,25.8808,25.89,25.8716,25.8808,22578.0
2022-04-19 13:55:00,28.14,28.17,28.14,28.15,39616.0,25.8808,25.9084,25.8808,25.89,39616.0
2022-04-19 14:00:00,28.14,28.15,28.12,28.13,21676.0,25.8808,25.89,25.8624,25.8716,21676.0
2022-04-19 14:05:00,28.13,28.15,28.11,28.14,39604.0,25.8716,25.89,25.8532,25.8808,39604.0
2022-04-19 14:10:00,28.14,28.14,28.08,28.1,21004.0,25.8808,25.8808,25.8256,25.844,21004.0
2022-04-19 14:15:00,28.1,28.1,28.09,28.09,25354.0,25.844,25.844,25.8348,25.8348,25354.0
2022-04-19 14:20:00,28.1,28.15,28.09,28.15,22042.0,25.844,25.89,25.8348,25.89,22042.0
2022-04-19 14:25:00,28.15,28.17,28.13,28.17,47334.0,25.89,25.9084,25.8716,25.9084,47334.0
2022-04-19 14:30:00,28.17,28.21,28.16,28.2,98568.0,25.9084,25.9452,25.8992,25.936,98568.0
2022-04-19 14:35:00,28.2,28.25,28.2,28.24,87616.0,25.936,25.982,25.936,25.9728,87616.0
2022-04-19 14:40:00,28.24,28.31,28.24,28.3,129420.0,25.9728,26.0372,25.9728,26.028,129420.0
2022-04-19 14:45:00,28.3,28.3,28.22,28.23,66818.0,26.028,26.028,25.9544,25.9636,66818.0
2022-04-19 14:50:00,28.24,28.31,28.24,28.27,37676.0,25.9728,26.0372,25.9728,26.0004,37676.0
2022-04-19 14:55:00,28.28,28.31,28.27,28.31,24606.0,26.0096,26.0372,26.0004,26.0372,24606.0
2022-04-19 15:00:00,28.31,28.32,28.28,28.28,42312.0,26.0372,26.0464,26.0096,26.0096,42312.0
2022-04-19 15:05:00,28.28,28.29,28.27,28.28,43442.0,26.0096,26.0188,26.0004,26.0096,43442.0
2022-04-19 15:10:00,28.27,28.33,28.26,28.33,32884.0,26.0004,26.0556,25.9912,26.0556,32884.0
2022-04-19 15:15:00,28.32,28.34,28.31,28.33,37024.0,26.0464,26.0648,26.0372,26.0556,37024.0
2022-04-19 15:20:00,28.33,28.36,28.32,28.36,58622.0,26.0556,26.0831,26.0464,26.0831,58622.0
2022-04-19 15:25:00,28.36,28.39,28.35,28.36,61162.0,26.0831,26.1107,26.0739,26.0831,61162.0
2022-04-19 15:30:00,28.35,28.36,28.32,28.34,105452.0,26.0739,26.0831,26.0464,26.0648,105452.0
2022-04-19 15:35:00,28.34,28.39,28.32,28.38,74934.0,26.0648,26.1107,26.0464,26.1015,74934.0
2022-04-19 15:40:00,28.38,28.38,28.33,28.34,84700.0,26.1015,26.1015,26.0556,26.0648,84700.0
2022-04-19 15:45:00,28.34,28.34,28.3,28.32,111758.0,26.0648,26.0648,26.028,26.0464,111758.0
2022-04-19 15:50:00,28.32,28.41,28.32,28.36,249714.0,26.0464,26.1291,26.0464,26.0831,249714.0
2022-04-19 15:55:00,28.36,28.36,28.32,28.35,561448.0,26.0831,26.0831,26.0464,26.0739,561448.0
2022-04-20 09:30:00,28.52,28.59,28.35,28.49,148704.0,26.2303,26.2947,26.0739,26.2027,148704.0
2022-04-20 09:35:00,28.49,28.65,28.48,28.65,28716.0,26.2027,26.3499,26.1935,26.3499,28716.0
2022-04-20 09:40:00,28.66,28.71,28.62,28.68,43060.0,26.3591,26.405,26.3223,26.3775,43060.0
2022-04-20 09:45:00,28.69,28.69,28.58,28.59,38366.0,26.3867,26.3867,26.2855,26.2947,38366.0
2022-04-20 09:50:00,28.6,28.66,28.58,28.65,50632.0,26.3039,26.3591,26.2855,26.3499,50632.0
2022-04-20 09:55:00,28.66,28.68,28.64,28.67,25184.0,26.3591,26.3775,26.3407,26.3683,25184.0
2022-04-20 10:00:00,28.68,28.74,28.65,28.67,44526.0,26.3775,26.4326,26.3499,26.3683,44526.0
2022-04-20 10:05:00,28.68,28.82,28.66,28.82,36266.0,26.3775,26.5062,26.3591,26.5062,36266.0
2022-04-20 10:10:00,28.82,28.9,28.79,28.79,39512.0,26.5062,26.5798,26.4786,26.4786,39512.0
2022-04-20 10:15:00,28.78,28.8,28.75,28.75,33936.0,26.4694,26.4878,26.4418,26.4418,33936.0
2022-04-20 10:20:00,28.74,28.75,28.69,28.7,26030.0,26.4326,26.4418,26.3867,26.3959,26030.0
2022-04-20 10:25:00,28.71,28.73,28.67,28.72,20000.0,26.405,26.4234,26.3683,26.4142,20000.0
2022-04-20 10:30:00,28.72,28.75,28.67,28.74,73880.0,26.4142,26.4418,26.3683,26.4326,73880.0
2022-04-20 10:35:00,28.74,28.8,28.74,28.75,22786.0,26.4326,26.4878,26.4326,26.4418,22786.0
2022-04-20 10:40:00,28.75,28.77,28.7,28.72,37708.0,26.4418,26.4602,26.3959,26.4142,37708.0
2022-04-20 10:45:00,28.73,28.75,28.7,28.72,22916.0,26.4234,26.4418,26.3959,26.4142,22916.0
2022-04-20 10:50:00,28.72,28.73,28.69,28.72,17762.0,26.4142,26.4234,26.3867,26.4142,17762.0
2022-04-20 10:55:00,28.72,28.74,28.66,28.67,33328.0,26.4142,26.4326,26.3591,26.3683,33328.0
2022-04-20 11:00:00,28.67,28.67,28.59,28.6,27326.0,26.3683,26.3683,26.2947,26.3039,27326.0
2022-04-20 11:05:00,28.6,28.64,28.59,28.64,16772.0,26.3039,26.3407,26.2947,26.3407,16772.0
2022-04-20 11:10:00,28.63,28.65,28.61,28.64,27514.0,26.3315,26.3499,26.3131,26.3407,27514.0
2022-04-20 11:15:00,28.63,28.64,28.62,28.63,20050.0,26.3315,26.3407,26.3223,26.3315,20050.0
2022-04-20 11:20:00,28.63,28.64,28.61,28.63,16010.0,26.3315,26.3407,26.3131,26.3315,16010.0
2022-04-20 11:25:00,28.62,28.65,28.61,28.63,16518.0,26.3223,26.3499,26.3131,26.3315,16518.0
2022-04-20 11:30:00,28.63,28.67,28.62,28.66,15762.0,26.3315,26.3683,26.3223,26.3591,15762.0
2022-04-20 11:35:00,28.66,28.71,28.66,28.7,14096.0,26.3591,26.405,26.3591,26.3959,14096.0
2022-04-20 11:40:00,28.7,28.75,28.68,28.74,14908.0,26.3959,26.4418,26.3775,26.4326,14908.0
2022-04-20 11:45:00,28.74,28.74,28.68,28.68,13548.0,26.4326,26.4326,26.3775,26.3775,13548.0
2022-04-20 11:50:00,28.69,28.7,28.66,28.68,21670.0,26.3867,26.3959,26.3591,26.3775,21670.0
2022-04-20 11:55:00,28.68,28.72,28.68,28.68,20026.0,26.3775,26.4142,26.3775,26.3775,20026.0
2022-04-20 12:00:00,28.68,28.7,28.68,28.7,20280.0,26.3775,26.3959,26.3775,26.3959,20280.0
2022-04-20 12:05:00,28.69,28.72,28.66,28.68,12674.0,26.3867,26.4142,26.3591,26.3775,12674.0
2022-04-20 12:10:00,28.68,28.68,28.61,28.64,10792.0,26.3775,26.3775,26.3131,26.3407,10792.0
2022-04-20 12:15:00,28.65,28.68,28.64,28.68,17246.0,26.3499,26.3775,26.3407,26.3775,17246.0
2022-04-20 12:20:00,28.67,28.68,28.65,28.68,16906.0,26.3683,26.3775,26.3499,26.3775,16906.0
2022-04-20 12:25:00,28.68,28.68,28.63,28.64,15248.0,26.3775,26.3775,26.3315,26.3407,15248.0
2022-04-20 12:30:00,28.64,28.69,28.64,28.68,17552.0,26.3407,26.3867,26.3407,26.3775,17552.0
2022-04-20 12:35:00,28.68,28.74,28.68,28.71,20738.0,26.3775,26.4326,26.3775,26.405,20738.0
2022-04-20 12:40:00,28.71,28.72,28.69,28.7,9258.0,26.405,26.4142,26.3867,26.3959,9258.0
2022-04-20 12:45:00,28.69,28.7,28.68,28.68,16996.0,26.3867,26.3959,26.3775,26.3775,16996.0
2022-04-20 12:50:00,28.68,28.72,28.68,28.7,17350.0,26.3775,26.4142,26.3775,26.3959,17350.0
2022-04-20 12:55:00,28.69,28.71,28.66,28.67,17136.0,26.3867,26.405,26.3591,26.3683,17136.0
2022-04-20 13:00:00,28.67,28.7,28.67,28.7,36836.0,26.3683,26.3959,26.3683,26.3959,36836.0
2022-04-20 13:05:00,28.69,28.7,28.65,28.65,19140.0,26.3867,26.3959,26.3499,26.3499,19140.0
2022-04-20 13:10:00,28.65,28.71,28.65,28.68,43672.0,26.3499,26.405,26.3499,26.3775,43672.0
2022-04-20 13:15:00,28.68,28.69,28.64,28.65,22042.0,26.3775,26.3867,26.3407,26.3499,22042.0
2022-04-20 13:20:00,28.65,28.67,28.64,28.66,13500.0,26.3499,26.3683,26.3407,26.3591,13500.0
2022-04-20 13:25:00,28.66,28.67,28.64,28.66,16158.0,26.3591,26.3683,26.3407,26.3591,16158.0
2022-04-20 13:30:00,28.66,28.66,28.63,28.66,25738.0,26.3591,26.3591,26.3315,26.3591,25738.0
2022-04-20 13:35:00,28.66,28.7,28.65,28.68,40016.0,26.3591,26.3959,26.3499,26.3775,40016.0
2022-04-20 13:40:00,28.69,28.73,28.68,28.72,24744.0,26.3867,26.4234,26.3775,26.4142,24744.0
2022-04-20 13:45:00,28.72,28.78,28.72,28.73,16898.0,26.4142,26.4694,26.4142,26.4234,16898.0
2022-04-20 13:50:00,28.74,28.75,28.7,28.7,7286.0,26.4326,26.4418,26.3959,26.3959,7286.0
2022-04-20 13:55:00,28.7,28.72,28.68,28.71,18992.0,26.3959,26.4142,26.3775,26.405,18992.0
2022-04-20 14:00:00,28.72,28.74,28.71,28.72,19274.0,26.4142,26.4326,26.405,26.4142,19274.0
2022-04-20 14:05:00,28.72,28.74,28.71,28.73,18482.0,26.4142,26.4326,26.405,26.4234,18482.0
2022-04-20 14:10:00,28.72,28.73,28.68,28.68,21530.0,26.4142,26.4234,26.3775,26.3775,21530.0
2022-04-20 14:15:00,28.69,28.71,28.68,28.68,17128.0,26.3867,26.405,26.3775,26.3775,17128.0
2022-04-20 14:20:00,28.68,28.68,28.64,28.64,19918.0,26.3775,26.3775,26.3407,26.3407,19918.0
2022-04-20 14:25:00,28.64,28.67,28.62,28.65,37610.0,26.3407,26.3683,26.3223,26.3499,37610.0
2022-04-20 14:30:00,28.64,28.65,28.61,28.61,19544.0,26.3407,26.3499,26.3131,26.3131,19544.0
2022-04-20 14:35:00,28.62,28.63,28.57,28.58,23370.0,26.3223,26.3315,26.2763,26.2855,23370.0
2022-04-20 14:40:00,28.58,28.61,28.58,28.61,18874.0,26.2855,26.3131,26.2855,26.3131,18874.0
2022-04-20 14:45:00,28.61,28.63,28.6,28.62,18274.0,26.3131,26.3315,26.3039,26.3223,18274.0
2022-04-20 14:50:00,28.62,28.62,28.53,28.54,29866.0,26.3223,26.3223,26.2395,26.2487,29866.0
2022-04-20 14:55:00,28.54,28.56,28.5,28.55,37486.0,26.2487,26.2671,26.2119,26.2579,37486.0
2022-04-20 15:00:00,28.55,28.6,28.55,28.6,33900.0,26.2579,26.3039,26.2579,26.3039,33900.0
2022-04-20 15:05:00,28.6,28.61,28.58,28.61,28848.0,26.3039,26.3131,26.2855,26.3131,28848.0
2022-04-20 15:10:00,28.61,28.65,28.6,28.65,29590.0,26.3131,26.3499,26.3039,26.3499,29590.0
2022-04-20 15:15:00,28.65,28.65,28.61,28.61,31236.0,26.3499,26.3499,26.3131,26.3131,31236.0
2022-04-20 15:20:00,28.61,28.63,28.56,28.58,37994.0,26.3131,26.3315,26.2671,26.2855,37994.0
2022-04-20 15:25:00,28.58,28.61,28.58,28.59,46504.0,26.2855,26.3131,26.2855,26.2947,46504.0
2022-04-20 15:30:00,28.6,28.6,28.57,28.57,43366.0,26.3039,26.3039,26.2763,26.2763,43366.0
2022-04-20 15:35:00,28.57,28.58,28.55,28.55,62004.0,26.2763,26.2855,26.2579,26.2579,62004.0
2022-04-20 15:40:00,28.54,28.55,28.51,28.54,54642.0,26.2487,26.2579,26.2211,26.2487,54642.0
2022-04-20 15:45:00,28.54,28.58,28.54,28.55,56714.0,26.2487,26.2855,26.2487,26.2579,56714.0
2022-04-20 15:50:00,28.55,28.57,28.5,28.5,121116.0,26.2579,26.2763,26.2119,26.2119,121116.0
2022-04-20 15:55:00,28.5,28.53,28.49,28.52,302066.0,26.2119,26.2395,26.2027,26.2303,302066.0
2022-04-21 09:30:00,28.71,28.9,28.65,28.73,66078.0,26.405,26.5798,26.3499,26.4234,66078.0
2022-04-21 09:35:00,28.72,28.76,28.69,28.75,35852.0,26.4142,26.451,26.3867,26.4418,35852.0
2022-04-21 09:40:00,28.75,28.78,28.7,28.75,23532.0,26.4418,26.4694,26.3959,26.4418,23532.0
2022-04-21 09:45:00,28.76,28.91,28.75,28.9,28390.0,26.451,26.589,26.4418,26.5798,28390.0
2022-04-21 09:50:00,28.91,28.92,28.87,28.92,34312.0,26.589,26.5982,26.5522,26.5982,34312.0
2022-04-21 09:55:00,28.91,29.0,28.91,29.0,57260.0,26.589,26.6718,26.589,26.6718,57260.0
2022-04-21 10:00:00,28.99,29.0,28.97,29.0,44156.0,26.6626,26.6718,26.6442,26.6718,44156.0
2022-04-21 10:05:00,28.99,29.0,28.92,28.92,77208.0,26.6626,26.6718,26.5982,26.5982,77208.0
2022-04-21 10:10:00,28.92,28.99,28.92,28.98,39066.0,26.5982,26.6626,26.5982,26.6534,39066.0
2022-04-21 10:15:00,28.99,29.01,28.93,28.95,56454.0,26.6626,26.681,26.6074,26.6258,56454.0
2022-04-21 10:20:00,28.95,29.02,28.93,28.99,32208.0,26.6258,26.6902,26.6074,26.6626,32208.0
2022-04-21 10:25:00,28.99,29.0,28.96,28.99,74106.0,26.6626,26.6718,26.635,26.6626,74106.0
2022-04-21 10:30:00,28.99,28.99,28.95,28.95,47016.0,26.6626,26.6626,26.6258,26.6258,47016.0
2022-04-21 10:35:00,28.96,28.97,28.94,28.97,34346.0,26.635,26.6442,26.6166,26.6442,34346.0
2022-04-21 10:40:00,28.96,28.97,28.91,28.94,58886.0,26.635,26.6442,26.589,26.6166,58886.0
2022-04-21 10:45:00,28.95,28.96,28.93,28.95,45824.0,26.6258,26.635,26.6074,26.6258,45824.0
2022-04-21 10:50:00,28.95,28.98,28.93,28.98,24706.0,26.6258,26.6534,26.6074,26.6534,24706.0
2022-04-21 10:55:00,28.98,29.02,28.98,29.02,40480.0,26.6534,26.6902,26.6534,26.6902,40480.0
2022-04-21 11:00:00,29.02,29.04,29.0,29.02,39292.0,26.6902,26.7086,26.6718,26.6902,39292.0
2022-04-21 11:05:00,29.02,29.02,28.95,28.96,24224.0,26.6902,26.6902,26.6258,26.635,24224.0
2022-04-21 11:10:00,28.95,29.02,28.95,29.0,25544.0,26.6258,26.6902,26.6258,26.6718,25544.0
2022-04-21 11:15:00,29.0,29.0,28.97,29.0,41802.0,26.6718,26.6718,26.6442,26.6718,41802.0
2022-04-21 11:20:00,29.0,29.0,28.94,28.97,34440.0,26.6718,26.6718,26.6166,26.6442,34440.0
2022-04-21 11:25:00,28.97,28.98,28.96,28.98,20456.0,26.6442,26.6534,26.635,26.6534,20456.0
2022-04-21 11:30:00,28.99,28.99,28.88,28.89,36876.0,26.6626,26.6626,26.5614,26.5706,36876.0
2022-04-21 11:35:00,28.89,28.91,28.86,28.89,24108.0,26.5706,26.589,26.543,26.5706,24108.0
2022-04-21 11:40:00,28.89,28.89,28.84,28.85,34828.0,26.5706,26.5706,26.5246,26.5338,34828.0
2022-04-21 11:45:00,28.85,28.86,28.81,28.84,59980.0,26.5338,26.543,26.497,26.5246,59980.0
2022-04-21 11:50:00,28.84,28.9,28.83,28.86,21632.0,26.5246,26.5798,26.5154,26.543,21632.0
2022-04-21 11:55:00,28.86,28.88,28.85,28.85,16882.0,26.543,26.5614,26.5338,26.5338,16882.0
2022-04-21 12:00:00,28.83,28.85,28.78,28.78,22406.0,26.5154,26.5338,26.4694,26.4694,22406.0
2022-04-21 12:05:00,28.78,28.8,28.73,28.75,25916.0,26.4694,26.4878,26.4234,26.4418,25916.0
2022-04-21 12:10:00,28.76,28.77,28.71,28.73,13868.0,26.451,26.4602,26.405,26.4234,13868.0
2022-04-21 12:15:00,28.73,28.74,28.71,28.74,12770.0,26.4234,26.4326,26.405,26.4326,12770.0
2022-04-21 12:20:00,28.73,28.74,28.68,28.68,12854.0,26.4234,26.4326,26.3775,26.3775,12854.0
2022-04-21 12:25:00,28.69,28.73,28.68,28.7,13174.0,26.3867,26.4234,26.3775,26.3959,13174.0
2022-04-21 12:30:00,28.7,28.74,28.7,28.72,18328.0,26.3959,26.4326,26.3959,26.4142,18328.0
2022-04-21 12:35:00,28.72,28.72,28.67,28.69,33786.0,26.4142,26.4142,26.3683,26.3867,33786.0
2022-04-21 12:40:00,28.69,28.75,28.69,28.74,27196.0,26.3867,26.4418,26.3867,26.4326,27196.0
2022-04-21 12:45:00,28.74,28.79,28.73,28.77,43222.0,26.4326,26.4786,26.4234,26.4602,43222.0
2022-04-21 12:50:00,28.77,28.78,28.74,28.77,43684.0,26.4602,26.4694,26.4326,26.4602,43684.0
2022-04-21 12:55:00,28.77,28.78,28.75,28.77,38146.0,26.4602,26.4694,26.4418,26.4602,38146.0
2022-04-21 13:00:00,28.76,28.78,28.73,28.74,72046.0,26.451,26.4694,26.4234,26.4326,72046.0
2022-04-21 13:05:00,28.74,28.76,28.7,28.75,75640.0,26.4326,26.451,26.3959,26.4418,75640.0
2022-04-21 13:10:00,28.75,28.79,28.75,28.78,36668.0,26.4418,26.4786,26.4418,26.4694,36668.0
2022-04-21 13:15:00,28.78,28.78,28.72,28.75,49088.0,26.4694,26.4694,26.4142,26.4418,49088.0
2022-04-21 13:20:00,28.75,28.86,28.75,28.84,28134.0,26.4418,26.543,26.4418,26.5246,28134.0
2022-04-21 13:25:00,28.85,28.89,28.8,28.89,29760.0,26.5338,26.5706,26.4878,26.5706,29760.0
2022-04-21 13:30:00,28.88,28.9,28.85,28.85,32262.0,26.5614,26.5798,26.5338,26.5338,32262.0
2022-04-21 13:35:00,28.85,28.86,28.8,28.8,39040.0,26.5338,26.543,26.4878,26.4878,39040.0
2022-04-21 13:40:00,28.8,28.84,28.77,28.8,25298.0,26.4878,26.5246,26.4602,26.4878,25298.0
2022-04-21 13:45:00,28.8,28.89,28.79,28.88,22148.0,26.4878,26.5706,26.4786,26.5614,22148.0
2022-04-21 13:50:00,28.87,28.87,28.81,28.81,13324.0,26.5522,26.5522,26.497,26.497,13324.0
2022-04-21 13:55:00,28.81,28.82,28.78,28.79,16750.0,26.497,26.5062,26.4694,26.4786,16750.0
2022-04-21 14:00:00,28.78,28.78,28.75,28.75,23960.0,26.4694,26.4694,26.4418,26.4418,23960.0
2022-04-21 14:05:00,28.76,28.81,28.75,28.79,36790.0,26.451,26.497,26.4418,26.4786,36790.0
2022-04-21 14:10:00,28.79,28.83,28.79,28.81,14618.0,26.4786,26.5154,26.4786,26.497,14618.0
2022-04-21 14:15:00,28.82,28.83,28.8,28.82,26750.0,26.5062,26.5154,26.4878,26.5062,26750.0
2022-04-21 14:20:00,28.82,28.84,28.8,28.8,18776.0,26.5062,26.5246,26.4878,26.4878,18776.0
2022-04-21 14:25:00,28.82,28.84,28.81,28.83,26188.0,26.5062,26.5246,26.497,26.5154,26188.0
2022-04-21 14:30:00,28.83,28.89,28.81,28.89,28234.0,26.5154,26.5706,26.497,26.5706,28234.0
2022-04-21 14:35:00,28.88,29.0,28.88,28.91,87388.0,26.5614,26.6718,26.5614,26.589,87388.0
2022-04-21 14:40:00,28.92,28.92,28.86,28.87,49114.0,26.5982,26.5982,26.543,26.5522,49114.0
2022-04-21 14:45:00,28.87,28.87,28.81,28.83,30978.0,26.5522,26.5522,26.497,26.5154,30978.0
2022-04-21 14:50:00,28.83,28.85,28.82,28.85,27856.0,26.5154,26.5338,26.5062,26.5338,27856.0
2022-04-21 14:55:00,28.84,28.86,28.79,28.8,41966.0,26.5246,26.543,26.4786,26.4878,41966.0
2022-04-21 15:00:00,28.8,28.81,28.74,28.74,40598.0,26.4878,26.497,26.4326,26.4326,40598.0
2022-04-21 15:05:00,28.74,28.75,28.68,28.7,22068.0,26.4326,26.4418,26.3775,26.3959,22068.0
2022-04-21 15:10:00,28.69,28.75,28.68,28.74,27606.0,26.3867,26.4418,26.3775,26.4326,27606.0
2022-04-21 15:15:00,28.74,28.77,28.72,28.75,33152.0,26.4326,26.4602,26.4142,26.4418,33152.0
2022-04-21 15:20:00,28.77,28.81,28.75,28.81,32364.0,26.4602,26.497,26.4418,26.497,32364.0
2022-04-21 15:25:00,28.81,28.84,28.77,28.84,47688.0,26.497,26.5246,26.4602,26.5246,47688.0
2022-04-21 15:30:00,28.84,28.88,28.8,28.81,47236.0,26.5246,26.5614,26.4878,26.497,47236.0
2022-04-21 15:35:00,28.8,28.81,28.75,28.78,31860.0,26.4878,26.497,26.4418,26.4694,31860.0
2022-04-21 15:40:00,28.78,28.82,28.78,28.81,89994.0,26.4694,26.5062,26.4694,26.497,89994.0
2022-04-21 15:45:00,28.81,28.82,28.72,28.73,76122.0,26.497,26.5062,26.4142,26.4234,76122.0
2022-04-21 15:50:00,28.73,28.84,28.7,28.83,228816.0,26.4234,26.5246,26.3959,26.5154,228816.0
2022-04-21 15:55:00,28.83,28.89,28.83,28.86,466938.0,26.5154,26.5706,26.5154,26.543,466938.0
2022-04-22 09:30:00,28.75,28.78,28.66,28.7,76660.0,26.4418,26.4694,26.3591,26.3959,76660.0
2022-04-22 09:35:00,28.7,28.74,28.67,28.69,31156.0,26.3959,26.4326,26.3683,26.3867,31156.0
2022-04-22 09:40:00,28.68,28.68,28.53,28.55,22900.0,26.3775,26.3775,26.2395,26.2579,22900.0
2022-04-22 09:45:00,28.54,28.63,28.54,28.61,19436.0,26.2487,26.3315,26.2487,26.3131,19436.0
2022-04-22 09:50:00,28.61,28.65,28.57,28.57,19030.0,26.3131,26.3499,26.2763,26.2763,19030.0
2022-04-22 09:55:00,28.57,28.57,28.46,28.46,9264.0,26.2763,26.2763,26.1751,26.1751,9264.0
2022-04-22 10:00:00,28.47,28.53,28.45,28.46,37602.0,26.1843,26.2395,26.1659,26.1751,37602.0
2022-04-22 10:05:00,28.45,28.54,28.43,28.47,48050.0,26.1659,26.2487,26.1475,26.1843,48050.0
2022-04-22 10:10:00,28.46,28.46,28.39,28.42,25040.0,26.1751,26.1751,26.1107,26.1383,25040.0
2022-04-22 10:15:00,28.43,28.43,28.36,28.41,49520.0,26.1475,26.1475,26.0831,26.1291,49520.0
2022-04-22 10:20:00,28.4,28.46,28.38,28.45,20416.0,26.1199,26.1751,26.1015,26.1659,20416.0
2022-04-22 10:25:00,28.44,28.53,28.44,28.52,27518.0,26.1567,26.2395,26.1567,26.2303,27518.0
2022-04-22 10:30:00,28.52,28.57,28.51,28.55,32832.0,26.2303,26.2763,26.2211,26.2579,32832.0
2022-04-22 10:35:00,28.55,28.56,28.49,28.49,26458.0,26.2579,26.2671,26.2027,26.2027,26458.0
2022-04-22 10:40:00,28.48,28.49,28.43,28.47,15636.0,26.1935,26.2027,26.1475,26.1843,15636.0
2022-04-22 10:45:00,28.47,28.56,28.47,28.52,27988.0,26.1843,26.2671,26.1843,26.2303,27988.0
2022-04-22 10:50:00,28.52,28.52,28.47,28.49,17136.0,26.2303,26.2303,26.1843,26.2027,17136.0
2022-04-22 10:55:00,28.48,28.51,28.46,28.48,33026.0,26.1935,26.2211,26.1751,26.1935,33026.0
2022-04-22 11:00:00,28.49,28.53,28.48,28.48,37604.0,26.2027,26.2395,26.1935,26.1935,37604.0
2022-04-22 11:05:00,28.48,28.58,28.47,28.58,35384.0,26.1935,26.2855,26.1843,26.2855,35384.0
2022-04-22 11:10:00,28.58,28.63,28.56,28.63,60836.0,26.2855,26.3315,26.2671,26.3315,60836.0
2022-04-22 11:15:00,28.63,28.65,28.61,28.63,37654.0,26.3315,26.3499,26.3131,26.3315,37654.0
2022-04-22 11:20:00,28.63,28.75,28.63,28.74,197460.0,26.3315,26.4418,26.3315,26.4326,197460.0
2022-04-22 11:25:00,28.74,28.77,28.72,28.75,89072.0,26.4326,26.4602,26.4142,26.4418,89072.0
2022-04-22 11:30:00,28.75,28.78,28.7,28.72,81100.0,26.4418,26.4694,26.3959,26.4142,81100.0
2022-04-22 11:35:00,28.72,28.77,28.72,28.76,91342.0,26.4142,26.4602,26.4142,26.451,91342.0
2022-04-22 11:40:00,28.76,28.83,28.76,28.78,71960.0,26.451,26.5154,26.451,26.4694,71960.0
2022-04-22 11:45:00,28.78,28.78,28.73,28.74,27202.0,26.4694,26.4694,26.4234,26.4326,27202.0
2022-04-22 11:50:00,28.74,28.74,28.7,28.71,37476.0,26.4326,26.4326,26.3959,26.405,37476.0
2022-04-22 11:55:00,28.7,28.74,28.69,28.73,20862.0,26.3959,26.4326,26.3867,26.4234,20862.0
2022-04-22 12:00:00,28.72,28.76,28.7,28.76,24244.0,26.4142,26.451,26.3959,26.451,24244.0
2022-04-22 12:05:00,28.77,28.82,28.77,28.81,53626.0,26.4602,26.5062,26.4602,26.497,53626.0
2022-04-22 12:10:00,28.82,28.84,28.8,28.8,52500.0,26.5062,26.5246,26.4878,26.4878,52500.0
2022-04-22 12:15:00,28.8,28.83,28.77,28.81,20090.0,26.4878,26.5154,26.4602,26.497,20090.0
2022-04-22 12:20:00,28.81,28.9,28.81,28.89,47192.0,26.497,26.5798,26.497,26.5706,47192.0
2022-04-22 12:25:00,28.9,28.93,28.88,28.9,71082.0,26.5798,26.6074,26.5614,26.5798,71082.0
2022-04-22 12:30:00,28.89,28.92,28.89,28.91,29878.0,26.5706,26.5982,26.5706,26.589,29878.0
2022-04-22 12:35:00,28.91,28.97,28.91,28.92,31742.0,26.589,26.6442,26.589,26.5982,31742.0
2022-04-22 12:40:00,28.93,28.95,28.92,28.94,15394.0,26.6074,26.6258,26.5982,26.6166,15394.0
2022-04-22 12:45:00,28.93,28.96,28.9,28.91,25514.0,26.6074,26.635,26.5798,26.589,25514.0
2022-04-22 12:50:00,28.91,28.91,28.84,28.85,16922.0,26.589,26.589,26.5246,26.5338,16922.0
2022-04-22 12:55:00,28.85,28.87,28.83,28.84,14618.0,26.5338,26.5522,26.5154,26.5246,14618.0
2022-04-22 13:00:00,28.83,28.84,28.8,28.81,17022.0,26.5154,26.5246,26.4878,26.497,17022.0
2022-04-22 13:05:00,28.8,28.85,28.8,28.85,26152.0,26.4878,26.5338,26.4878,26.5338,26152.0
2022-04-22 13:10:00,28.84,28.87,28.84,28.86,15174.0,26.5246,26.5522,26.5246,26.543,15174.0
2022-04-22 13:15:00,28.86,28.86,28.79,28.79,28478.0,26.543,26.543,26.4786,26.4786,28478.0
2022-04-22 13:20:00,28.79,28.82,28.78,28.82,31966.0,26.4786,26.5062,26.4694,26.5062,31966.0
2022-04-22 13:25:00,28.82,28.95,28.82,28.95,34880.0,26.5062,26.6258,26.5062,26.6258,34880.0
2022-04-22 13:30:00,28.95,28.96,28.86,28.86,35236.0,26.6258,26.635,26.543,26.543,35236.0
2022-04-22 13:35:00,28.86,28.88,28.83,28.83,33330.0,26.543,26.5614,26.5154,26.5154,33330.0
2022-04-22 13:40:00,28.84,28.86,28.8,28.83,21694.0,26.5246,26.543,26.4878,26.5154,21694.0
2022-04-22 13:45:00,28.83,28.87,28.83,28.86,19750.0,26.5154,26.5522,26.5154,26.543,19750.0
2022-04-22 13:50:00,28.86,28.88,28.83,28.83,26036.0,26.543,26.5614,26.5154,26.5154,26036.0
2022-04-22 13:55:00,28.84,28.85,28.81,28.81,20096.0,26.5246,26.5338,26.497,26.497,20096.0
2022-04-22 14:00:00,28.8,28.82,28.77,28.78,18670.0,26.4878,26.5062,26.4602,26.4694,18670.0
2022-04-22 14:05:00,28.79,28.8,28.75,28.75,15610.0,26.4786,26.4878,26.4418,26.4418,15610.0
2022-04-22 14:10:00,28.75,28.75,28.69,28.69,28412.0,26.4418,26.4418,26.3867,26.3867,28412.0
2022-04-22 14:15:00,28.7,28.74,28.69,28.74,30402.0,26.3959,26.4326,26.3867,26.4326,30402.0
2022-04-22 14:20:00,28.73,28.75,28.71,28.71,13304.0,26.4234,26.4418,26.405,26.405,13304.0
2022-04-22 14:25:00,28.69,28.69,28.66,28.66,17876.0,26.3867,26.3867,26.3591,26.3591,17876.0
2022-04-22 14:30:00,28.67,28.68,28.61,28.62,25124.0,26.3683,26.3775,26.3131,26.3223,25124.0
2022-04-22 14:35:00,28.62,28.63,28.58,28.59,11556.0,26.3223,26.3315,26.2855,26.2947,11556.0
2022-04-22 14:40:00,28.59,28.63,28.57,28.58,34460.0,26.2947,26.3315,26.2763,26.2855,34460.0
2022-04-22 14:45:00,28.58,28.61,28.58,28.6,21608.0,26.2855,26.3131,26.2855,26.3039,21608.0
2022-04-22 14:50:00,28.6,28.6,28.55,28.55,18368.0,26.3039,26.3039,26.2579,26.2579,18368.0
2022-04-22 14:55:00,28.54,28.54,28.5,28.53,32968.0,26.2487,26.2487,26.2119,26.2395,32968.0
2022-04-22 15:00:00,28.54,28.56,28.52,28.54,23664.0,26.2487,26.2671,26.2303,26.2487,23664.0
2022-04-22 15:05:00,28.54,28.57,28.52,28.52,32760.0,26.2487,26.2763,26.2303,26.2303,32760.0
2022-04-22 15:10:00,28.53,28.62,28.5,28.61,40974.0,26.2395,26.3223,26.2119,26.3131,40974.0
2022-04-22 15:15:00,28.6,28.67,28.59,28.66,62168.0,26.3039,26.3683,26.2947,26.3591,62168.0
2022-04-22 15:20:00,28.66,28.68,28.56,28.57,40294.0,26.3591,26.3775,26.2671,26.2763,40294.0
2022-04-22 15:25:00,28.57,28.59,28.56,28.57,39828.0,26.2763,26.2947,26.2671,26.2763,39828.0
2022-04-22 15:30:00,28.58,28.66,28.57,28.64,89980.0,26.2855,26.3591,26.2763,26.3407,89980.0
2022-04-22 15:35:00,28.64,28.66,28.61,28.64,115534.0,26.3407,26.3591,26.3131,26.3407,115534.0
2022-04-22 15:40:00,28.64,28.68,28.6,28.61,117282.0,26.3407,26.3775,26.3039,26.3131,117282.0
2022-04-22 15:45:00,28.61,28.61,28.52,28.52,108020.0,26.3131,26.3131,26.2303,26.2303,108020.0
2022-04-22 15:50:00,28.52,28.52,28.43,28.47,271078.0,26.2303,26.2303,26.1475,26.1843,271078.0
2022-04-22 15:55:00,28.47,28.49,28.42,28.48,510130.0,26.1843,26.2027,26.1383,26.1935,510130.0
2022-04-25 09:30:00,28.48,28.68,28.23,28.24,188128.0,26.1935,26.3775,25.9636,25.9728,188128.0
2022-04-25 09:35:00,28.25,28.41,28.25,28.32,44392.0,25.982,26.1291,25.982,26.0464,44392.0
2022-04-25 09:40:00,28.31,28.4,28.27,28.31,65740.0,26.0372,26.1199,26.0004,26.0372,65740.0
2022-04-25 09:45:00,28.31,28.32,28.21,28.27,79636.0,26.0372,26.0464,25.9452,26.0004,79636.0
2022-04-25 09:50:00,28.27,28.37,28.25,28.25,70652.0,26.0004,26.0923,25.982,25.982,70652.0
2022-04-25 09:55:00,28.25,28.27,28.13,28.15,53032.0,25.982,26.0004,25.8716,25.89,53032.0
2022-04-25 10:00:00,28.14,28.17,28.11,28.11,43706.0,25.8808,25.9084,25.8532,25.8532,43706.0
2022-04-25 10:05:00,28.12,28.18,28.08,28.09,56746.0,25.8624,25.9176,25.8256,25.8348,56746.0
2022-04-25 10:10:00,28.09,28.11,27.99,28.01,42400.0,25.8348,25.8532,25.7429,25.7612,42400.0
2022-04-25 10:15:00,28.0,28.07,27.98,28.03,27304.0,25.752,25.8164,25.7337,25.7796,27304.0
2022-04-25 10:20:00,28.02,28.03,27.88,28.0,56926.0,25.7704,25.7796,25.6417,25.752,56926.0
2022-04-25 10:25:00,28.01,28.04,27.99,28.0,33046.0,25.7612,25.7888,25.7429,25.752,33046.0
2022-04-25 10:30:00,28.0,28.13,28.0,28.09,35018.0,25.752,25.8716,25.752,25.8348,35018.0
2022-04-25 10:35:00,28.1,28.15,28.09,28.11,43636.0,25.844,25.89,25.8348,25.8532,43636.0
2022-04-25 10:40:00,28.11,28.12,28.04,28.09,27290.0,25.8532,25.8624,25.7888,25.8348,27290.0
2022-04-25 10:45:00,28.09,28.18,28.07,28.18,39656.0,25.8348,25.9176,25.8164,25.9176,39656.0
2022-04-25 10:50:00,28.18,28.18,28.06,28.08,24848.0,25.9176,25.9176,25.8072,25.8256,24848.0
2022-04-25 10:55:00,28.08,28.09,28.01,28.02,41624.0,25.8256,25.8348,25.7612,25.7704,41624.0
2022-04-25 11:00:00,28.02,28.09,28.02,28.04,26422.0,25.7704,25.8348,25.7704,25.7888,26422.0
2022-04-25 11:05:00,28.04,28.07,28.02,28.04,22230.0,25.7888,25.8164,25.7704,25.7888,22230.0
2022-04-25 11:10:00,28.03,28.08,28.0,28.05,28806.0,25.7796,25.8256,25.752,25.798,28806.0
2022-04-25 11:15:00,28.04,28.04,27.97,27.99,15156.0,25.7888,25.7888,25.7245,25.7429,15156.0
2022-04-25 11:20:00,27.99,28.06,27.99,28.06,27528.0,25.7429,25.8072,25.7429,25.8072,27528.0
2022-04-25 11:25:00,28.05,28.08,27.98,27.99,17510.0,25.798,25.8256,25.7337,25.7429,17510.0
2022-04-25 11:30:00,28.0,28.01,27.91,28.0,34818.0,25.752,25.7612,25.6693,25.752,34818.0
2022-04-25 11:35:00,28.0,28.05,27.95,27.97,32438.0,25.752,25.798,25.7061,25.7245,32438.0
2022-04-25 11:40:00,27.97,27.97,27.94,27.94,29576.0,25.7245,25.7245,25.6969,25.6969,29576.0
2022-04-25 11:45:00,27.93,27.93,27.9,27.91,18962.0,25.6877,25.6877,25.6601,25.6693,18962.0
2022-04-25 11:50:00,27.9,27.92,27.88,27.88,23500.0,25.6601,25.6785,25.6417,25.6417,23500.0
2022-04-25 11:55:00,27.89,27.95,27.89,27.95,26720.0,25.6509,25.7061,25.6509,25.7061,26720.0
2022-04-25 12:00:00,27.95,27.95,27.92,27.95,11918.0,25.7061,25.7061,25.6785,25.7061,11918.0
2022-04-25 12:05:00,27.95,28.06,27.95,28.04,35282.0,25.7061,25.8072,25.7061,25.7888,35282.0
2022-04-25 12:10:00,28.03,28.05,27.98,27.98,25660.0,25.7796,25.798,25.7337,25.7337,25660.0
2022-04-25 12:15:00,27.99,28.03,27.9,27.93,31794.0,25.7429,25.7796,25.6601,25.6877,31794.0
2022-04-25 12:20:00,27.93,28.04,27.93,28.04,28014.0,25.6877,25.7888,25.6877,25.7888,28014.0
2022-04-25 12:25:00,28.05,28.08,28.0,28.02,30206.0,25.798,25.8256,25.752,25.7704,30206.0
2022-04-25 12:30:00,28.03,28.1,28.0,28.09,21280.0,25.7796,25.844,25.752,25.8348,21280.0
2022-04-25 12:35:00,28.1,28.17,28.1,28.12,21294.0,25.844,25.9084,25.844,25.8624,21294.0
2022-04-25 12:40:00,28.11,28.13,28.06,28.07,26978.0,25.8532,25.8716,25.8072,25.8164,26978.0
2022-04-25 12:45:00,28.07,28.18,28.07,28.18,24560.0,25.8164,25.9176,25.8164,25.9176,24560.0
2022-04-25 12:50:00,28.18,28.21,28.12,28.12,24174.0,25.9176,25.9452,25.8624,25.8624,24174.0
2022-04-25 12:55:00,28.13,28.14,28.11,28.12,31756.0,25.8716,25.8808,25.8532,25.8624,31756.0
2022-04-25 13:00:00,28.13,28.14,28.07,28.09,18002.0,25.8716,25.8808,25.8164,25.8348,18002.0
2022-04-25 13:05:00,28.1,28.16,28.08,28.16,23772.0,25.844,25.8992,25.8256,25.8992,23772.0
2022-04-25 13:10:00,28.17,28.25,28.17,28.23,50934.0,25.9084,25.982,25.9084,25.9636,50934.0
2022-04-25 13:15:00,28.23,28.25,28.18,28.18,34204.0,25.9636,25.982,25.9176,25.9176,34204.0
2022-04-25 13:20:00,28.18,28.19,28.16,28.17,15790.0,25.9176,25.9268,25.8992,25.9084,15790.0
2022-04-25 13:25:00,28.18,28.2,28.14,28.2,24312.0,25.9176,25.936,25.8808,25.936,24312.0
2022-04-25 13:30:00,28.19,28.23,28.1,28.11,28296.0,25.9268,25.9636,25.844,25.8532,28296.0
2022-04-25 13:35:00,28.1,28.11,28.05,28.07,25830.0,25.844,25.8532,25.798,25.8164,25830.0
2022-04-25 13:40:00,28.07,28.13,28.07,28.11,29672.0,25.8164,25.8716,25.8164,25.8532,29672.0
2022-04-25 13:45:00,28.11,28.11,28.05,28.08,24776.0,25.8532,25.8532,25.798,25.8256,24776.0
2022-04-25 13:50:00,28.08,28.08,28.0,28.04,34260.0,25.8256,25.8256,25.752,25.7888,34260.0
2022-04-25 13:55:00,28.05,28.05,28.0,28.03,17876.0,25.798,25.798,25.752,25.7796,17876.0
2022-04-25 14:00:00,28.04,28.04,28.0,28.02,13724.0,25.7888,25.7888,25.752,25.7704,13724.0
2022-04-25 14:05:00,28.02,28.1,28.01,28.08,28842.0,25.7704,25.844,25.7612,25.8256,28842.0
2022-04-25 14:10:00,28.09,28.11,28.03,28.08,25224.0,25.8348,25.8532,25.7796,25.8256,25224.0
2022-04-25 14:15:00,28.08,28.13,28.08,28.11,25036.0,25.8256,25.8716,25.8256,25.8532,25036.0
2022-04-25 14:20:00,28.1,28.16,28.09,28.15,30748.0,25.844,25.8992,25.8348,25.89,30748.0
2022-04-25 14:25:00,28.14,28.18,28.12,28.17,32858.0,25.8808,25.9176,25.8624,25.9084,32858.0
2022-04-25 14:30:00,28.18,28.22,28.17,28.22,20402.0,25.9176,25.9544,25.9084,25.9544,20402.0
2022-04-25 14:35:00,28.23,28.28,28.23,28.23,58180.0,25.9636,26.0096,25.9636,25.9636,58180.0
2022-04-25 14:40:00,28.21,28.23,28.17,28.18,30014.0,25.9452,25.9636,25.9084,25.9176,30014.0
2022-04-25 14:45:00,28.17,28.26,28.17,28.25,20270.0,25.9084,25.9912,25.9084,25.982,20270.0
2022-04-25 14:50:00,28.27,28.32,28.27,28.32,23812.0,26.0004,26.0464,26.0004,26.0464,23812.0
2022-04-25 14:55:00,28.32,28.33,28.25,28.25,15526.0,26.0464,26.0556,25.982,25.982,15526.0
2022-04-25 15:00:00,28.25,28.27,28.18,28.21,64820.0,25.982,26.0004,25.9176,25.9452,64820.0
2022-04-25 15:05:00,28.21,28.23,28.19,28.23,21634.0,25.9452,25.9636,25.9268,25.9636,21634.0
2022-04-25 15:10:00,28.22,28.27,28.22,28.27,22518.0,25.9544,26.0004,25.9544,26.0004,22518.0
2022-04-25 15:15:00,28.28,28.34,28.28,28.33,30674.0,26.0096,26.0648,26.0096,26.0556,30674.0
2022-04-25 15:20:00,28.34,28.41,28.34,28.41,39774.0,26.0648,26.1291,26.0648,26.1291,39774.0
2022-04-25 15:25:00,28.42,28.43,28.36,28.43,41992.0,26.1383,26.1475,26.0831,26.1475,41992.0
2022-04-25 15:30:00,28.43,28.45,28.41,28.44,52838.0,26.1475,26.1659,26.1291,26.1567,52838.0
2022-04-25 15:35:00,28.43,28.5,28.43,28.49,36588.0,26.1475,26.2119,26.1475,26.2027,36588.0
2022-04-25 15:40:00,28.48,28.5,28.41,28.49,61326.0,26.1935,26.2119,26.1291,26.2027,61326.0
2022-04-25 15:45:00,28.49,28.5,28.45,28.47,85974.0,26.2027,26.2119,26.1659,26.1843,85974.0
2022-04-25 15:50:00,28.46,28.52,28.43,28.5,136696.0,26.1751,26.2303,26.1475,26.2119,136696.0
2022-04-25 15:55:00,28.5,28.5,28.46,28.48,337268.0,26.2119,26.2119,26.1751,26.1935,337268.0
2022-04-26 09:30:00,28.15,28.21,28.08,28.14,114812.0,26.0335,26.0889,25.9687,26.0242,114812.0
2022-04-26 09:35:00,28.14,28.29,28.14,28.21,41350.0,26.0242,26.1629,26.0242,26.0889,41350.0
2022-04-26 09:40:00,28.19,28.27,28.13,28.13,18608.0,26.0704,26.1444,26.015,26.015,18608.0
2022-04-26 09:45:00,28.14,28.2,28.1,28.17,41256.0,26.0242,26.0797,25.9872,26.052,41256.0
2022-04-26 09:50:00,28.17,28.25,28.15,28.22,40372.0,26.052,26.1259,26.0335,26.0982,40372.0
2022-04-26 09:55:00,28.22,28.29,28.2,28.28,21388.0,26.0982,26.1629,26.0797,26.1537,21388.0
2022-04-26 10:00:00,28.27,28.28,28.2,28.28,22126.0,26.1444,26.1537,26.0797,26.1537,22126.0
2022-04-26 10:05:00,28.3,28.35,28.3,28.35,29398.0,26.1722,26.2184,26.1722,26.2184,29398.0
2022-04-26 10:10:00,28.34,28.36,28.3,28.31,19680.0,26.2092,26.2277,26.1722,26.1814,19680.0
2022-04-26 10:15:00,28.31,28.31,28.2,28.22,34350.0,26.1814,26.1814,26.0797,26.0982,34350.0
2022-04-26 10:20:00,28.21,28.23,28.15,28.18,26070.0,26.0889,26.1074,26.0335,26.0612,26070.0
2022-04-26 10:25:00,28.18,28.24,28.15,28.24,19576.0,26.0612,26.1167,26.0335,26.1167,19576.0
2022-04-26 10:30:00,28.22,28.22,28.16,28.18,27356.0,26.0982,26.0982,26.0427,26.0612,27356.0
2022-04-26 10:35:00,28.17,28.19,28.14,28.17,54400.0,26.052,26.0704,26.0242,26.052,54400.0
2022-04-26 10:40:00,28.17,28.18,28.09,28.1,29174.0,26.052,26.0612,25.978,25.9872,29174.0
2022-04-26 10:45:00,28.1,28.13,28.06,28.09,36422.0,25.9872,26.015,25.9502,25.978,36422.0
2022-04-26 10:50:00,28.09,28.1,28.04,28.09,24348.0,25.978,25.9872,25.9317,25.978,24348.0
2022-04-26 10:55:00,28.09,28.18,28.09,28.17,40330.0,25.978,26.0612,25.978,26.052,40330.0
2022-04-26 11:00:00,28.16,28.16,28.08,28.15,30236.0,26.0427,26.0427,25.9687,26.0335,30236.0
2022-04-26 11:05:00,28.13,28.15,28.11,28.14,34252.0,26.015,26.0335,25.9965,26.0242,34252.0
2022-04-26 11:10:00,28.14,28.2,28.12,28.2,30646.0,26.0242,26.0797,26.0057,26.0797,30646.0
2022-04-26 11:15:00,28.2,28.21,28.14,28.14,22958.0,26.0797,26.0889,26.0242,26.0242,22958.0
2022-04-26 11:20:00,28.14,28.24,28.13,28.23,33814.0,26.0242,26.1167,26.015,26.1074,33814.0
2022-04-26 11:25:00,28.22,28.24,28.2,28.21,22380.0,26.0982,26.1167,26.0797,26.0889,22380.0
2022-04-26 11:30:00,28.2,28.21,28.16,28.18,21852.0,26.0797,26.0889,26.0427,26.0612,21852.0
2022-04-26 11:35:00,28.19,28.2,28.1,28.17,34680.0,26.0704,26.0797,25.9872,26.052,34680.0
2022-04-26 11:40:00,28.16,28.19,28.11,28.19,28912.0,26.0427,26.0704,25.9965,26.0704,28912.0
2022-04-26 11:45:00,28.19,28.22,28.18,28.2,17986.0,26.0704,26.0982,26.0612,26.0797,17986.0
2022-04-26 11:50:00,28.2,28.21,28.17,28.17,16960.0,26.0797,26.0889,26.052,26.052,16960.0
2022-04-26 11:55:00,28.17,28.17,28.11,28.15,17768.0,26.052,26.052,25.9965,26.0335,17768.0
2022-04-26 12:00:00,28.14,28.17,28.13,28.15,20928.0,26.0242,26.052,26.015,26.0335,20928.0
2022-04-26 12:05:00,28.15,28.16,28.13,28.16,14508.0,26.0335,26.0427,26.015,26.0427,14508.0
2022-04-26 12:10:00,28.17,28.18,28.15,28.18,12242.0,26.052,26.0612,26.0335,26.0612,12242.0
2022-04-26 12:15:00,28.17,28.24,28.17,28.24,21646.0,26.052,26.1167,26.052,26.1167,21646.0
2022-04-26 12:20:00,28.24,28.31,28.24,28.27,35400.0,26.1167,26.1814,26.1167,26.1444,35400.0
2022-04-26 12:25:00,28.27,28.32,28.25,28.31,19246.0,26.1444,26.1907,26.1259,26.1814,19246.0
2022-04-26 12:30:00,28.3,28.32,28.25,28.25,17316.0,26.1722,26.1907,26.1259,26.1259,17316.0
2022-04-26 12:35:00,28.24,28.28,28.2,28.21,31758.0,26.1167,26.1537,26.0797,26.0889,31758.0
2022-04-26 12:40:00,28.21,28.24,28.19,28.22,16758.0,26.0889,26.1167,26.0704,26.0982,16758.0
2022-04-26 12:45:00,28.22,28.22,28.16,28.17,19034.0,26.0982,26.0982,26.0427,26.052,19034.0
2022-04-26 12:50:00,28.17,28.23,28.17,28.18,22060.0,26.052,26.1074,26.052,26.0612,22060.0
2022-04-26 12:55:00,28.18,28.3,28.18,28.3,22300.0,26.0612,26.1722,26.0612,26.1722,22300.0
2022-04-26 13:00:00,28.3,28.31,28.18,28.19,22968.0,26.1722,26.1814,26.0612,26.0704,22968.0
2022-04-26 13:05:00,28.2,28.24,28.2,28.24,21236.0,26.0797,26.1167,26.0797,26.1167,21236.0
2022-04-26 13:10:00,28.24,28.25,28.21,28.22,25764.0,26.1167,26.1259,26.0889,26.0982,25764.0
2022-04-26 13:15:00,28.22,28.22,28.18,28.18,14428.0,26.0982,26.0982,26.0612,26.0612,14428.0
2022-04-26 13:20:00,28.18,28.19,28.16,28.17,16222.0,26.0612,26.0704,26.0427,26.052,16222.0
2022-04-26 13:25:00,28.17,28.19,28.15,28.18,33960.0,26.052,26.0704,26.0335,26.0612,33960.0
2022-04-26 13:30:00,28.18,28.21,28.17,28.18,25628.0,26.0612,26.0889,26.052,26.0612,25628.0
2022-04-26 13:35:00,28.18,28.18,28.13,28.16,30092.0,26.0612,26.0612,26.015,26.0427,30092.0
2022-04-26 13:40:00,28.16,28.25,28.15,28.25,29744.0,26.0427,26.1259,26.0335,26.1259,29744.0
2022-04-26 13:45:00,28.25,28.25,28.2,28.21,28150.0,26.1259,26.1259,26.0797,26.0889,28150.0
2022-04-26 13:50:00,28.21,28.21,28.17,28.17,10400.0,26.0889,26.0889,26.052,26.052,10400.0
2022-04-26 13:55:00,28.17,28.18,28.1,28.12,32756.0,26.052,26.0612,25.9872,26.0057,32756.0
2022-04-26 14:00:00,28.12,28.13,28.1,28.13,20804.0,26.0057,26.015,25.9872,26.015,20804.0
2022-04-26 14:05:00,28.13,28.18,28.12,28.15,14528.0,26.015,26.0612,26.0057,26.0335,14528.0
2022-04-26 14:10:00,28.15,28.21,28.15,28.21,16950.0,26.0335,26.0889,26.0335,26.0889,16950.0
2022-04-26 14:15:00,28.21,28.24,28.18,28.21,26742.0,26.0889,26.1167,26.0612,26.0889,26742.0
2022-04-26 14:20:00,28.21,28.29,28.2,28.25,26590.0,26.0889,26.1629,26.0797,26.1259,26590.0
2022-04-26 14:25:00,28.24,28.25,28.21,28.25,21468.0,26.1167,26.1259,26.0889,26.1259,21468.0
2022-04-26 14:30:00,28.25,28.25,28.22,28.25,29346.0,26.1259,26.1259,26.0982,26.1259,29346.0
2022-04-26 14:35:00,28.25,28.28,28.24,28.26,20894.0,26.1259,26.1537,26.1167,26.1352,20894.0
2022-04-26 14:40:00,28.26,28.27,28.16,28.16,30596.0,26.1352,26.1444,26.0427,26.0427,30596.0
2022-04-26 14:45:00,28.15,28.18,28.13,28.17,29000.0,26.0335,26.0612,26.015,26.052,29000.0
2022-04-26 14:50:00,28.17,28.28,28.17,28.27,35722.0,26.052,26.1537,26.052,26.1444,35722.0
2022-04-26 14:55:00,28.29,28.31,28.28,28.29,44620.0,26.1629,26.1814,26.1537,26.1629,44620.0
2022-04-26 15:00:00,28.31,28.32,28.25,28.26,27054.0,26.1814,26.1907,26.1259,26.1352,27054.0
2022-04-26 15:05:00,28.27,28.27,28.23,28.24,42712.0,26.1444,26.1444,26.1074,26.1167,42712.0
2022-04-26 15:10:00,28.24,28.26,28.18,28.18,31414.0,26.1167,26.1352,26.0612,26.0612,31414.0
2022-04-26 15:15:00,28.18,28.18,28.12,28.13,51198.0,26.0612,26.0612,26.0057,26.015,51198.0
2022-04-26 15:20:00,28.13,28.19,28.13,28.19,55134.0,26.015,26.0704,26.015,26.0704,55134.0
2022-04-26 15:25:00,28.19,28.2,28.15,28.16,41350.0,26.0704,26.0797,26.0335,26.0427,41350.0
2022-04-26 15:30:00,28.16,28.17,28.08,28.08,53420.0,26.0427,26.052,25.9687,25.9687,53420.0
2022-04-26 15:35:00,28.08,28.11,28.04,28.11,102162.0,25.9687,25.9965,25.9317,25.9965,102162.0
2022-04-26 15:40:00,28.11,28.13,28.07,28.1,105294.0,25.9965,26.015,25.9595,25.9872,105294.0
2022-04-26 15:45:00,28.1,28.13,28.03,28.04,127442.0,25.9872,26.015,25.9225,25.9317,127442.0
2022-04-26 15:50:00,28.03,28.09,28.0,28.04,239448.0,25.9225,25.978,25.8947,25.9317,239448.0
2022-04-26 15:55:00,28.03,28.07,27.96,27.98,619480.0,25.9225,25.9595,25.8577,25.8762,619480.0
2022-04-27 09:30:00,28.0,28.2,28.0,28.13,87320.0,25.8947,26.0797,25.8947,26.015,87320.0
2022-04-27 09:35:00,28.13,28.13,27.97,27.98,41078.0,26.015,26.015,25.867,25.8762,41078.0
2022-04-27 09:40:00,27.99,28.09,27.99,28.07,57568.0,25.8855,25.978,25.8855,25.9595,57568.0
2022-04-27 09:45:00,28.08,28.23,28.08,28.22,40640.0,25.9687,26.1074,25.9687,26.0982,40640.0
2022-04-27 09:50:00,28.22,28.32,28.22,28.29,23686.0,26.0982,26.1907,26.0982,26.1629,23686.0
2022-04-27 09:55:00,28.3,28.3,28.22,28.29,49040.0,26.1722,26.1722,26.0982,26.1629,49040.0
2022-04-27 10:00:00,28.3,28.39,28.25,28.28,40434.0,26.1722,26.2554,26.1259,26.1537,40434.0
2022-04-27 10:05:00,28.29,28.29,28.19,28.19,28106.0,26.1629,26.1629,26.0704,26.0704,28106.0
2022-04-27 10:10:00,28.21,28.22,28.11,28.15,50912.0,26.0889,26.0982,25.9965,26.0335,50912.0
2022-04-27 10:15:00,28.14,28.16,28.06,28.08,36000.0,26.0242,26.0427,25.9502,25.9687,36000.0
2022-04-27 10:20:00,28.07,28.11,28.02,28.08,38196.0,25.9595,25.9965,25.9132,25.9687,38196.0
2022-04-27 10:25:00,28.08,28.13,28.05,28.05,23704.0,25.9687,26.015,25.941,25.941,23704.0
2022-04-27 10:30:00,28.05,28.05,27.93,28.03,37884.0,25.941,25.941,25.83,25.9225,37884.0
2022-04-27 10:35:00,28.03,28.07,28.02,28.07,35792.0,25.9225,25.9595,25.9132,25.9595,35792.0
2022-04-27 10:40:00,28.07,28.14,28.07,28.12,23786.0,25.9595,26.0242,25.9595,26.0057,23786.0
2022-04-27 10:45:00,28.12,28.22,28.1,28.22,27346.0,26.0057,26.0982,25.9872,26.0982,27346.0
2022-04-27 10:50:00,28.23,28.23,28.11,28.11,16398.0,26.1074,26.1074,25.9965,25.9965,16398.0
2022-04-27 10:55:00,28.12,28.18,28.11,28.13,62864.0,26.0057,26.0612,25.9965,26.015,62864.0
2022-04-27 11:00:00,28.13,28.24,28.12,28.16,48066.0,26.015,26.1167,26.0057,26.0427,48066.0
2022-04-27 11:05:00,28.15,28.17,28.11,28.13,36410.0,26.0335,26.052,25.9965,26.015,36410.0
2022-04-27 11:10:00,28.1,28.15,28.06,28.08,36570.0,25.9872,26.0335,25.9502,25.9687,36570.0
2022-04-27 11:15:00,28.09,28.17,28.09,28.15,38070.0,25.978,26.052,25.978,26.0335,38070.0
2022-04-27 11:20:00,28.16,28.2,28.09,28.15,34208.0,26.0427,26.0797,25.978,26.0335,34208.0
2022-04-27 11:25:00,28.15,28.2,28.14,28.2,36156.0,26.0335,26.0797,26.0242,26.0797,36156.0
2022-04-27 11:30:00,28.21,28.28,28.18,28.26,38980.0,26.0889,26.1537,26.0612,26.1352,38980.0
2022-04-27 11:35:00,28.26,28.3,28.25,28.26,21002.0,26.1352,26.1722,26.1259,26.1352,21002.0
2022-04-27 11:40:00,28.27,28.3,28.25,28.27,17582.0,26.1444,26.1722,26.1259,26.1444,17582.0
2022-04-27 11:45:00,28.26,28.28,28.22,28.24,28622.0,26.1352,26.1537,26.0982,26.1167,28622.0
2022-04-27 11:50:00,28.24,28.25,28.15,28.16,28268.0,26.1167,26.1259,26.0335,26.0427,28268.0
2022-04-27 11:55:00,28.16,28.21,28.15,28.2,20316.0,26.0427,26.0889,26.0335,26.0797,20316.0
2022-04-27 12:00:00,28.19,28.22,28.14,28.18,42836.0,26.0704,26.0982,26.0242,26.0612,42836.0
2022-04-27 12:05:00,28.18,28.22,28.17,28.22,31242.0,26.0612,26.0982,26.052,26.0982,31242.0
2022-04-27 12:10:00,28.22,28.22,28.16,28.16,16476.0,26.0982,26.0982,26.0427,26.0427,16476.0
2022-04-27 12:15:00,28.15,28.16,28.13,28.15,17620.0,26.0335,26.0427,26.015,26.0335,17620.0
2022-04-27 12:20:00,28.15,28.23,28.13,28.21,23414.0,26.0335,26.1074,26.015,26.0889,23414.0
2022-04-27 12:25:00,28.21,28.24,28.19,28.23,25708.0,26.0889,26.1167,26.0704,26.1074,25708.0
2022-04-27 12:30:00,28.24,28.25,28.22,28.22,21510.0,26.1167,26.1259,26.0982,26.0982,21510.0
2022-04-27 12:35:00,28.22,28.23,28.18,28.23,30080.0,26.0982,26.1074,26.0612,26.1074,30080.0
2022-04-27 12:40:00,28.23,28.29,28.22,28.28,23442.0,26.1074,26.1629,26.0982,26.1537,23442.0
2022-04-27 12:45:00,28.27,28.29,28.21,28.21,36024.0,26.1444,26.1629,26.0889,26.0889,36024.0
2022-04-27 12:50:00,28.22,28.24,28.2,28.24,16660.0,26.0982,26.1167,26.0797,26.1167,16660.0
2022-04-27 12:55:00,28.24,28.25,28.23,28.23,23696.0,26.1167,26.1259,26.1074,26.1074,23696.0
2022-04-27 13:00:00,28.24,28.25,28.18,28.25,43412.0,26.1167,26.1259,26.0612,26.1259,43412.0
2022-04-27 13:05:00,28.24,28.26,28.13,28.14,20184.0,26.1167,26.1352,26.015,26.0242,20184.0
2022-04-27 13:10:00,28.14,28.14,28.08,28.13,17858.0,26.0242,26.0242,25.9687,26.015,17858.0
2022-04-27 13:15:00,28.14,28.15,28.1,28.14,24872.0,26.0242,26.0335,25.9872,26.0242,24872.0
2022-04-27 13:20:00,28.13,28.18,28.12,28.13,13018.0,26.015,26.0612,26.0057,26.015,13018.0
2022-04-27 13:25:00,28.14,28.18,28.05,28.16,26380.0,26.0242,26.0612,25.941,26.0427,26380.0
2022-04-27 13:30:00,28.17,28.21,28.13,28.13,22938.0,26.052,26.0889,26.015,26.015,22938.0
2022-04-27 13:35:00,28.14,28.17,28.06,28.07,59152.0,26.0242,26.052,25.9502,25.9595,59152.0
2022-04-27 13:40:00,28.08,28.14,28.05,28.11,30754.0,25.9687,26.0242,25.941,25.9965,30754.0
2022-04-27 13:45:00,28.11,28.16,28.1,28.14,27274.0,25.9965,26.0427,25.9872,26.0242,27274.0
2022-04-27 13:50:00,28.14,28.18,28.14,28.18,20142.0,26.0242,26.0612,26.0242,26.0612,20142.0
2022-04-27 13:55:00,28.17,28.18,28.14,28.18,21348.0,26.052,26.0612,26.0242,26.0612,21348.0
2022-04-27 14:00:00,28.16,28.18,28.15,28.15,14370.0,26.0427,26.0612,26.0335,26.0335,14370.0
2022-04-27 14:05:00,28.16,28.18,28.14,28.14,24122.0,26.0427,26.0612,26.0242,26.0242,24122.0
2022-04-27 14:10:00,28.14,28.17,28.12,28.16,27566.0,26.0242,26.052,26.0057,26.0427,27566.0
2022-04-27 14:15:00,28.16,28.17,28.09,28.11,22906.0,26.0427,26.052,25.978,25.9965,22906.0
2022-04-27 14:20:00,28.11,28.16,28.11,28.12,15986.0,25.9965,26.0427,25.9965,26.0057,15986.0
2022-04-27 14:25:00,28.11,28.11,28.09,28.1,15810.0,25.9965,25.9965,25.978,25.9872,15810.0
2022-04-27 14:30:00,28.09,28.15,28.09,28.14,17010.0,25.978,26.0335,25.978,26.0242,17010.0
2022-04-27 14:35:00,28.14,28.15,28.02,28.09,40952.0,26.0242,26.0335,25.9132,25.978,40952.0
2022-04-27 14:40:00,28.1,28.15,28.1,28.14,13316.0,25.9872,26.0335,25.9872,26.0242,13316.0
2022-04-27 14:45:00,28.15,28.16,28.11,28.12,18678.0,26.0335,26.0427,25.9965,26.0057,18678.0
2022-04-27 14:50:00,28.11,28.11,28.03,28.04,18364.0,25.9965,25.9965,25.9225,25.9317,18364.0
2022-04-27 14:55:00,28.03,28.03,27.96,27.97,28108.0,25.9225,25.9225,25.8577,25.867,28108.0
2022-04-27 15:00:00,27.97,28.0,27.92,27.92,54694.0,25.867,25.8947,25.8207,25.8207,54694.0
2022-04-27 15:05:00,27.92,27.96,27.9,27.92,46984.0,25.8207,25.8577,25.8023,25.8207,46984.0
2022-04-27 15:10:00,27.92,27.94,27.86,27.91,60102.0,25.8207,25.8392,25.7653,25.8115,60102.0
2022-04-27 15:15:00,27.92,27.95,27.88,27.91,40920.0,25.8207,25.8485,25.7838,25.8115,40920.0
2022-04-27 15:20:00,27.91,27.92,27.85,27.88,65798.0,25.8115,25.8207,25.756,25.7838,65798.0
2022-04-27 15:25:00,27.88,27.93,27.87,27.91,33522.0,25.7838,25.83,25.7745,25.8115,33522.0
2022-04-27 15:30:00,27.91,27.93,27.89,27.91,77568.0,25.8115,25.83,25.793,25.8115,77568.0
2022-04-27 15:35:00,27.9,27.93,27.85,27.86,46804.0,25.8023,25.83,25.756,25.7653,46804.0
2022-04-27 15:40:00,27.88,27.96,27.86,27.93,49242.0,25.7838,25.8577,25.7653,25.83,49242.0
2022-04-27 15:45:00,27.93,27.97,27.88,27.89,49328.0,25.83,25.867,25.7838,25.793,49328.0
2022-04-27 15:50:00,27.89,27.92,27.85,27.9,110662.0,25.793,25.8207,25.756,25.8023,110662.0
2022-04-27 15:55:00,27.9,27.92,27.86,27.88,339632.0,25.8023,25.8207,25.7653,25.7838,339632.0
2022-04-28 09:30:00,28.03,28.14,28.0,28.04,144022.0,25.9225,26.0242,25.8947,25.9317,144022.0
2022-04-28 09:35:00,28.0,28.06,27.93,28.0,56028.0,25.8947,25.9502,25.83,25.8947,56028.0
2022-04-28 09:40:00,28.0,28.1,27.98,27.99,43470.0,25.8947,25.9872,25.8762,25.8855,43470.0
2022-04-28 09:45:00,28.0,28.07,27.98,28.03,41290.0,25.8947,25.9595,25.8762,25.9225,41290.0
2022-04-28 09:50:00,28.03,28.11,27.98,28.11,48804.0,25.9225,25.9965,25.8762,25.9965,48804.0
2022-04-28 09:55:00,28.11,28.11,28.0,28.01,33320.0,25.9965,25.9965,25.8947,25.904,33320.0
2022-04-28 10:00:00,28.02,28.03,27.85,27.85,47662.0,25.9132,25.9225,25.756,25.756,47662.0
2022-04-28 10:05:00,27.86,27.93,27.85,27.91,26332.0,25.7653,25.83,25.756,25.8115,26332.0
2022-04-28 10:10:00,27.91,27.93,27.87,27.91,36358.0,25.8115,25.83,25.7745,25.8115,36358.0
2022-04-28 10:15:00,27.91,27.97,27.89,27.97,31000.0,25.8115,25.867,25.793,25.867,31000.0
2022-04-28 10:20:00,27.97,27.97,27.93,27.93,34712.0,25.867,25.867,25.83,25.83,34712.0
2022-04-28 10:25:00,27.93,27.93,27.84,27.85,28136.0,25.83,25.83,25.7468,25.756,28136.0
2022-04-28 10:30:00,27.84,27.88,27.83,27.83,26310.0,25.7468,25.7838,25.7375,25.7375,26310.0
2022-04-28 10:35:00,27.83,27.88,27.83,27.85,31590.0,25.7375,25.7838,25.7375,25.756,31590.0
2022-04-28 10:40:00,27.85,27.91,27.8,27.91,38180.0,25.756,25.8115,25.7098,25.8115,38180.0
2022-04-28 10:45:00,27.91,28.02,27.91,28.0,150632.0,25.8115,25.9132,25.8115,25.8947,150632.0
2022-04-28 10:50:00,28.0,28.03,27.96,28.03,90858.0,25.8947,25.9225,25.8577,25.9225,90858.0
2022-04-28 10:55:00,28.03,28.1,28.02,28.06,75096.0,25.9225,25.9872,25.9132,25.9502,75096.0
2022-04-28 11:00:00,28.06,28.07,28.0,28.02,28914.0,25.9502,25.9595,25.8947,25.9132,28914.0
2022-04-28 11:05:00,28.02,28.13,28.02,28.11,26196.0,25.9132,26.015,25.9132,25.9965,26196.0
2022-04-28 11:10:00,28.1,28.12,28.09,28.11,22022.0,25.9872,26.0057,25.978,25.9965,22022.0
2022-04-28 11:15:00,28.12,28.13,28.09,28.13,35732.0,26.0057,26.015,25.978,26.015,35732.0
2022-04-28 11:20:00,28.14,28.18,28.11,28.18,29450.0,26.0242,26.0612,25.9965,26.0612,29450.0
2022-04-28 11:25:00,28.17,28.22,28.16,28.22,39440.0,26.052,26.0982,26.0427,26.0982,39440.0
2022-04-28 11:30:00,28.22,28.25,28.14,28.18,34348.0,26.0982,26.1259,26.0242,26.0612,34348.0
2022-04-28 11:35:00,28.18,28.18,28.15,28.15,13878.0,26.0612,26.0612,26.0335,26.0335,13878.0
2022-04-28 11:40:00,28.16,28.18,28.15,28.15,23562.0,26.0427,26.0612,26.0335,26.0335,23562.0
2022-04-28 11:45:00,28.16,28.16,28.12,28.16,20942.0,26.0427,26.0427,26.0057,26.0427,20942.0
2022-04-28 11:50:00,28.15,28.32,28.15,28.32,79640.0,26.0335,26.1907,26.0335,26.1907,79640.0
2022-04-28 11:55:00,28.31,28.38,28.28,28.36,119318.0,26.1814,26.2462,26.1537,26.2277,119318.0
2022-04-28 12:00:00,28.36,28.37,28.24,28.32,65954.0,26.2277,26.2369,26.1167,26.1907,65954.0
2022-04-28 12:05:00,28.32,28.36,28.28,28.36,43546.0,26.1907,26.2277,26.1537,26.2277,43546.0
2022-04-28 12:10:00,28.36,28.47,28.35,28.46,63022.0,26.2277,26.3294,26.2184,26.3201,63022.0
2022-04-28 12:15:00,28.46,28.52,28.45,28.49,135660.0,26.3201,26.3756,26.3109,26.3479,135660.0
2022-04-28 12:20:00,28.49,28.5,28.43,28.43,39772.0,26.3479,26.3571,26.2924,26.2924,39772.0
2022-04-28 12:25:00,28.43,28.47,28.43,28.47,18786.0,26.2924,26.3294,26.2924,26.3294,18786.0
2022-04-28 12:30:00,28.47,28.52,28.47,28.51,36454.0,26.3294,26.3756,26.3294,26.3664,36454.0
2022-04-28 12:35:00,28.5,28.56,28.5,28.54,40468.0,26.3571,26.4126,26.3571,26.3941,40468.0
2022-04-28 12:40:00,28.55,28.59,28.55,28.59,14270.0,26.4034,26.4404,26.4034,26.4404,14270.0
2022-04-28 12:45:00,28.59,28.67,28.58,28.65,98496.0,26.4404,26.5144,26.4311,26.4959,98496.0
2022-04-28 12:50:00,28.64,28.65,28.6,28.61,38764.0,26.4866,26.4959,26.4496,26.4589,38764.0
2022-04-28 12:55:00,28.61,28.65,28.59,28.65,16718.0,26.4589,26.4959,26.4404,26.4959,16718.0
2022-04-28 13:00:00,28.65,28.7,28.64,28.69,37596.0,26.4959,26.5421,26.4866,26.5329,37596.0
2022-04-28 13:05:00,28.7,28.71,28.67,28.7,25490.0,26.5421,26.5513,26.5144,26.5421,25490.0
2022-04-28 13:10:00,28.69,28.73,28.68,28.73,24518.0,26.5329,26.5698,26.5236,26.5698,24518.0
2022-04-28 13:15:00,28.73,28.75,28.7,28.74,29914.0,26.5698,26.5883,26.5421,26.5791,29914.0
2022-04-28 13:20:00,28.74,28.74,28.66,28.67,24712.0,26.5791,26.5791,26.5051,26.5144,24712.0
2022-04-28 13:25:00,28.66,28.67,28.64,28.64,21330.0,26.5051,26.5144,26.4866,26.4866,21330.0
2022-04-28 13:30:00,28.64,28.66,28.61,28.61,30744.0,26.4866,26.5051,26.4589,26.4589,30744.0
2022-04-28 13:35:00,28.61,28.67,28.6,28.67,37874.0,26.4589,26.5144,26.4496,26.5144,37874.0
2022-04-28 13:40:00,28.67,28.68,28.58,28.59,25994.0,26.5144,26.5236,26.4311,26.4404,25994.0
2022-04-28 13:45:00,28.6,28.66,28.6,28.65,20320.0,26.4496,26.5051,26.4496,26.4959,20320.0
2022-04-28 13:50:00,28.65,28.67,28.6,28.62,43660.0,26.4959,26.5144,26.4496,26.4681,43660.0
2022-04-28 13:55:00,28.63,28.64,28.61,28.63,28714.0,26.4774,26.4866,26.4589,26.4774,28714.0
2022-04-28 14:00:00,28.63,28.65,28.61,28.64,30094.0,26.4774,26.4959,26.4589,26.4866,30094.0
2022-04-28 14:05:00,28.64,28.66,28.63,28.65,18406.0,26.4866,26.5051,26.4774,26.4959,18406.0
2022-04-28 14:10:00,28.65,28.7,28.65,28.68,35098.0,26.4959,26.5421,26.4959,26.5236,35098.0
2022-04-28 14:15:00,28.68,28.75,28.67,28.74,19314.0,26.5236,26.5883,26.5144,26.5791,19314.0
2022-04-28 14:20:00,28.75,28.75,28.7,28.74,32410.0,26.5883,26.5883,26.5421,26.5791,32410.0
2022-04-28 14:25:00,28.74,28.74,28.71,28.73,26422.0,26.5791,26.5791,26.5513,26.5698,26422.0
2022-04-28 14:30:00,28.74,28.75,28.71,28.72,27112.0,26.5791,26.5883,26.5513,26.5606,27112.0
2022-04-28 14:35:00,28.73,28.75,28.72,28.74,15416.0,26.5698,26.5883,26.5606,26.5791,15416.0
2022-04-28 14:40:00,28.75,28.81,28.75,28.81,29696.0,26.5883,26.6438,26.5883,26.6438,29696.0
2022-04-28 14:45:00,28.81,28.82,28.79,28.82,19628.0,26.6438,26.6531,26.6253,26.6531,19628.0
2022-04-28 14:50:00,28.82,28.83,28.77,28.77,24880.0,26.6531,26.6623,26.6068,26.6068,24880.0
2022-04-28 14:55:00,28.77,28.78,28.75,28.77,20600.0,26.6068,26.6161,26.5883,26.6068,20600.0
2022-04-28 15:00:00,28.78,28.84,28.78,28.81,31304.0,26.6161,26.6716,26.6161,26.6438,31304.0
2022-04-28 15:05:00,28.81,28.85,28.81,28.83,26592.0,26.6438,26.6808,26.6438,26.6623,26592.0
2022-04-28 15:10:00,28.83,28.83,28.78,28.79,42728.0,26.6623,26.6623,26.6161,26.6253,42728.0
2022-04-28 15:15:00,28.79,28.84,28.78,28.84,26500.0,26.6253,26.6716,26.6161,26.6716,26500.0
2022-04-28 15:20:00,28.84,28.85,28.82,28.84,26862.0,26.6716,26.6808,26.6531,26.6716,26862.0
2022-04-28 15:25:00,28.84,28.84,28.78,28.79,44128.0,26.6716,26.6716,26.6161,26.6253,44128.0
2022-04-28 15:30:00,28.8,28.8,28.72,28.72,58922.0,26.6346,26.6346,26.5606,26.5606,58922.0
2022-04-28 15:35:00,28.72,28.73,28.67,28.68,68648.0,26.5606,26.5698,26.5144,26.5236,68648.0
2022-04-28 15:40:00,28.68,28.78,28.68,28.71,70406.0,26.5236,26.6161,26.5236,26.5513,70406.0
2022-04-28 15:45:00,28.71,28.75,28.69,28.73,114968.0,26.5513,26.5883,26.5329,26.5698,114968.0
2022-04-28 15:50:00,28.73,28.73,28.68,28.71,194190.0,26.5698,26.5698,26.5236,26.5513,194190.0
2022-04-28 15:55:00,28.7,28.72,28.66,28.72,303106.0,26.5421,26.5606,26.5051,26.5606,303106.0
2022-04-29 09:30:00,28.49,28.75,28.49,28.54,73658.0,26.3479,26.5883,26.3479,26.3941,73658.0
2022-04-29 09:35:00,28.53,28.63,28.53,28.61,25514.0,26.3849,26.4774,26.3849,26.4589,25514.0
2022-04-29 09:40:00,28.63,28.64,28.52,28.52,56970.0,26.4774,26.4866,26.3756,26.3756,56970.0
2022-04-29 09:45:00,28.52,28.58,28.38,28.42,50774.0,26.3756,26.4311,26.2462,26.2832,50774.0
2022-04-29 09:50:00,28.41,28.61,28.4,28.6,72552.0,26.2739,26.4589,26.2647,26.4496,72552.0
2022-04-29 09:55:00,28.61,28.72,28.61,28.65,44422.0,26.4589,26.5606,26.4589,26.4959,44422.0
2022-04-29 10:00:00,28.65,28.66,28.54,28.54,30570.0,26.4959,26.5051,26.3941,26.3941,30570.0
2022-04-29 10:05:00,28.55,28.59,28.49,28.51,28142.0,26.4034,26.4404,26.3479,26.3664,28142.0
2022-04-29 10:10:00,28.52,28.53,28.46,28.52,38092.0,26.3756,26.3849,26.3201,26.3756,38092.0
2022-04-29 10:15:00,28.53,28.54,28.38,28.39,40526.0,26.3849,26.3941,26.2462,26.2554,40526.0
2022-04-29 10:20:00,28.39,28.42,28.35,28.36,40402.0,26.2554,26.2832,26.2184,26.2277,40402.0
2022-04-29 10:25:00,28.35,28.35,28.27,28.29,54344.0,26.2184,26.2184,26.1444,26.1629,54344.0
2022-04-29 10:30:00,28.29,28.3,28.25,28.28,58896.0,26.1629,26.1722,26.1259,26.1537,58896.0
2022-04-29 10:35:00,28.28,28.34,28.24,28.33,46866.0,26.1537,26.2092,26.1167,26.1999,46866.0
2022-04-29 10:40:00,28.33,28.34,28.29,28.32,20668.0,26.1999,26.2092,26.1629,26.1907,20668.0
2022-04-29 10:45:00,28.32,28.32,28.28,28.3,20294.0,26.1907,26.1907,26.1537,26.1722,20294.0
2022-04-29 10:50:00,28.3,28.34,28.3,28.34,19358.0,26.1722,26.2092,26.1722,26.2092,19358.0
2022-04-29 10:55:00,28.35,28.39,28.34,28.38,24870.0,26.2184,26.2554,26.2092,26.2462,24870.0
2022-04-29 11:00:00,28.37,28.39,28.35,28.38,52390.0,26.2369,26.2554,26.2184,26.2462,52390.0
2022-04-29 11:05:00,28.38,28.41,28.37,28.38,115498.0,26.2462,26.2739,26.2369,26.2462,115498.0
2022-04-29 11:10:00,28.38,28.44,28.38,28.44,74368.0,26.2462,26.3016,26.2462,26.3016,74368.0
2022-04-29 11:15:00,28.44,28.48,28.43,28.44,112970.0,26.3016,26.3386,26.2924,26.3016,112970.0
2022-04-29 11:20:00,28.44,28.45,28.36,28.42,43452.0,26.3016,26.3109,26.2277,26.2832,43452.0
2022-04-29 11:25:00,28.42,28.45,28.38,28.45,24998.0,26.2832,26.3109,26.2462,26.3109,24998.0
2022-04-29 11:30:00,28.46,28.57,28.46,28.5,52882.0,26.3201,26.4219,26.3201,26.3571,52882.0
2022-04-29 11:35:00,28.5,28.52,28.46,28.46,20470.0,26.3571,26.3756,26.3201,26.3201,20470.0
2022-04-29 11:40:00,28.45,28.5,28.45,28.49,23092.0,26.3109,26.3571,26.3109,26.3479,23092.0
2022-04-29 11:45:00,28.49,28.53,28.47,28.48,37994.0,26.3479,26.3849,26.3294,26.3386,37994.0
2022-04-29 11:50:00,28.47,28.49,28.42,28.43,21142.0,26.3294,26.3479,26.2832,26.2924,21142.0
2022-04-29 11:55:00,28.42,28.44,28.39,28.4,14434.0,26.2832,26.3016,26.2554,26.2647,14434.0
2022-04-29 12:00:00,28.4,28.4,28.29,28.29,14538.0,26.2647,26.2647,26.1629,26.1629,14538.0
2022-04-29 12:05:00,28.27,28.28,28.21,28.22,10822.0,26.1444,26.1537,26.0889,26.0982,10822.0
2022-04-29 12:10:00,28.22,28.24,28.21,28.21,28284.0,26.0982,26.1167,26.0889,26.0889,28284.0
2022-04-29 12:15:00,28.21,28.21,28.17,28.2,46068.0,26.0889,26.0889,26.052,26.0797,46068.0
2022-04-29 12:20:00,28.21,28.23,28.18,28.23,15880.0,26.0889,26.1074,26.0612,26.1074,15880.0
2022-04-29 12:25:00,28.24,28.25,28.18,28.21,18998.0,26.1167,26.1259,26.0612,26.0889,18998.0
2022-04-29 12:30:00,28.22,28.23,28.18,28.18,28476.0,26.0982,26.1074,26.0612,26.0612,28476.0
2022-04-29 12:35:00,28.19,28.23,28.18,28.22,12018.0,26.0704,26.1074,26.0612,26.0982,12018.0
2022-04-29 12:40:00,28.22,28.22,28.18,28.18,6824.0,26.0982,26.0982,26.0612,26.0612,6824.0
2022-04-29 12:45:00,28.19,28.22,28.18,28.22,11134.0,26.0704,26.0982,26.0612,26.0982,11134.0
2022-04-29 12:50:00,28.22,28.23,28.15,28.15,20336.0,26.0982,26.1074,26.0335,26.0335,20336.0
2022-04-29 12:55:00,28.16,28.21,28.16,28.2,15438.0,26.0427,26.0889,26.0427,26.0797,15438.0
2022-04-29 13:00:00,28.19,28.22,28.18,28.21,14614.0,26.0704,26.0982,26.0612,26.0889,14614.0
2022-04-29 13:05:00,28.2,28.2,28.15,28.15,13010.0,26.0797,26.0797,26.0335,26.0335,13010.0
2022-04-29 13:10:00,28.14,28.18,28.13,28.18,12352.0,26.0242,26.0612,26.015,26.0612,12352.0
2022-04-29 13:15:00,28.18,28.18,28.15,28.18,15994.0,26.0612,26.0612,26.0335,26.0612,15994.0
2022-04-29 13:20:00,28.18,28.21,28.17,28.2,16242.0,26.0612,26.0889,26.052,26.0797,16242.0
2022-04-29 13:25:00,28.21,28.25,28.18,28.18,14930.0,26.0889,26.1259,26.0612,26.0612,14930.0
2022-04-29 13:30:00,28.18,28.21,28.17,28.2,18324.0,26.0612,26.0889,26.052,26.0797,18324.0
2022-04-29 13:35:00,28.19,28.24,28.19,28.21,14726.0,26.0704,26.1167,26.0704,26.0889,14726.0
2022-04-29 13:40:00,28.2,28.21,28.14,28.15,14262.0,26.0797,26.0889,26.0242,26.0335,14262.0
2022-04-29 13:45:00,28.16,28.16,28.13,28.14,18998.0,26.0427,26.0427,26.015,26.0242,18998.0
2022-04-29 13:50:00,28.14,28.15,28.13,28.14,15768.0,26.0242,26.0335,26.015,26.0242,15768.0
2022-04-29 13:55:00,28.13,28.13,28.11,28.11,20008.0,26.015,26.015,25.9965,25.9965,20008.0
2022-04-29 14:00:00,28.11,28.11,28.08,28.09,21056.0,25.9965,25.9965,25.9687,25.978,21056.0
2022-04-29 14:05:00,28.09,28.1,28.04,28.04,78268.0,25.978,25.9872,25.9317,25.9317,78268.0
2022-04-29 14:10:00,28.04,28.08,28.02,28.05,30988.0,25.9317,25.9687,25.9132,25.941,30988.0
2022-04-29 14:15:00,28.05,28.11,28.05,28.06,50382.0,25.941,25.9965,25.941,25.9502,50382.0
2022-04-29 14:20:00,28.03,28.04,27.98,27.99,26996.0,25.9225,25.9317,25.8762,25.8855,26996.0
2022-04-29 14:25:00,27.99,28.0,27.97,27.99,29806.0,25.8855,25.8947,25.867,25.8855,29806.0
2022-04-29 14:30:00,27.99,28.01,27.97,27.98,45152.0,25.8855,25.904,25.867,25.8762,45152.0
2022-04-29 14:35:00,27.98,27.99,27.95,27.95,21088.0,25.8762,25.8855,25.8485,25.8485,21088.0
2022-04-29 14:40:00,27.95,27.98,27.95,27.96,18484.0,25.8485,25.8762,25.8485,25.8577,18484.0
2022-04-29 14:45:00,27.96,27.96,27.93,27.94,21352.0,25.8577,25.8577,25.83,25.8392,21352.0
2022-04-29 14:50:00,27.93,27.96,27.92,27.93,14224.0,25.83,25.8577,25.8207,25.83,14224.0
2022-04-29 14:55:00,27.92,27.97,27.9,27.96,56052.0,25.8207,25.867,25.8023,25.8577,56052.0
2022-04-29 15:00:00,27.95,27.95,27.9,27.92,23288.0,25.8485,25.8485,25.8023,25.8207,23288.0
2022-04-29 15:05:00,27.93,27.93,27.86,27.88,14366.0,25.83,25.83,25.7653,25.7838,14366.0
2022-04-29 15:10:00,27.89,27.91,27.86,27.86,40258.0,25.793,25.8115,25.7653,25.7653,40258.0
2022-04-29 15:15:00,27.86,27.93,27.85,27.92,41144.0,25.7653,25.83,25.756,25.8207,41144.0
2022-04-29 15:20:00,27.92,27.93,27.86,27.9,45182.0,25.8207,25.83,25.7653,25.8023,45182.0
2022-04-29 15:25:00,27.9,27.92,27.87,27.87,39902.0,25.8023,25.8207,25.7745,25.7745,39902.0
2022-04-29 15:30:00,27.86,27.91,27.85,27.89,59670.0,25.7653,25.8115,25.756,25.793,59670.0
2022-04-29 15:35:00,27.89,27.89,27.84,27.85,61490.0,25.793,25.793,25.7468,25.756,61490.0
2022-04-29 15:40:00,27.85,27.89,27.8,27.82,87346.0,25.756,25.793,25.7098,25.7283,87346.0
2022-04-29 15:45:00,27.82,27.83,27.72,27.72,71202.0,25.7283,25.7375,25.6358,25.6358,71202.0
2022-04-29 15:50:00,27.72,27.74,27.58,27.63,200860.0,25.6358,25.6543,25.5063,25.5526,200860.0
2022-04-29 15:55:00,27.63,27.68,27.59,27.66,521670.0,25.5526,25.5988,25.5156,25.5803,521670.0
2022-05-02 09:30:00,27.75,27.98,27.75,27.78,107114.0,25.6635,25.8762,25.6635,25.6913,107114.0
2022-05-02 09:35:00,27.78,27.78,27.58,27.7,53418.0,25.6913,25.6913,25.5063,25.6173,53418.0
2022-05-02 09:40:00,27.7,27.89,27.62,27.8,93518.0,25.6173,25.793,25.5433,25.7098,93518.0
2022-05-02 09:45:00,27.78,27.86,27.72,27.78,31202.0,25.6913,25.7653,25.6358,25.6913,31202.0
2022-05-02 09:50:00,27.74,27.85,27.73,27.8,43592.0,25.6543,25.756,25.645,25.7098,43592.0
2022-05-02 09:55:00,27.8,27.83,27.74,27.75,45346.0,25.7098,25.7375,25.6543,25.6635,45346.0
2022-05-02 10:00:00,27.74,27.82,27.68,27.81,92522.0,25.6543,25.7283,25.5988,25.719,92522.0
2022-05-02 10:05:00,27.81,27.81,27.65,27.67,57052.0,25.719,25.719,25.571,25.5895,57052.0
2022-05-02 10:10:00,27.67,27.71,27.62,27.7,58972.0,25.5895,25.6265,25.5433,25.6173,58972.0
2022-05-02 10:15:00,27.69,27.76,27.64,27.72,96744.0,25.608,25.6728,25.5618,25.6358,96744.0
2022-05-02 10:20:00,27.72,27.77,27.65,27.77,63698.0,25.6358,25.682,25.571,25.682,63698.0
2022-05-02 10:25:00,27.77,27.89,27.76,27.83,70644.0,25.682,25.793,25.6728,25.7375,70644.0
2022-05-02 10:30:00,27.84,27.96,27.84,27.9,49212.0,25.7468,25.8577,25.7468,25.8023,49212.0
2022-05-02 10:35:00,27.9,27.9,27.81,27.88,40428.0,25.8023,25.8023,25.719,25.7838,40428.0
2022-05-02 10:40:00,27.89,27.93,27.86,27.86,52078.0,25.793,25.83,25.7653,25.7653,52078.0
2022-05-02 10:45:00,27.87,27.91,27.85,27.91,37414.0,25.7745,25.8115,25.756,25.8115,37414.0
2022-05-02 10:50:00,27.9,27.91,27.79,27.8,44714.0,25.8023,25.8115,25.7005,25.7098,44714.0
2022-05-02 10:55:00,27.8,27.81,27.71,27.72,56236.0,25.7098,25.719,25.6265,25.6358,56236.0
2022-05-02 11:00:00,27.73,27.73,27.62,27.62,29542.0,25.645,25.645,25.5433,25.5433,29542.0
2022-05-02 11:05:00,27.62,27.62,27.54,27.56,51746.0,25.5433,25.5433,25.4693,25.4878,51746.0
2022-05-02 11:10:00,27.55,27.58,27.5,27.58,52490.0,25.4786,25.5063,25.4323,25.5063,52490.0
2022-05-02 11:15:00,27.58,27.58,27.43,27.48,124434.0,25.5063,25.5063,25.3676,25.4138,124434.0
2022-05-02 11:20:00,27.47,27.5,27.43,27.5,71236.0,25.4046,25.4323,25.3676,25.4323,71236.0
2022-05-02 11:25:00,27.5,27.52,27.41,27.43,53450.0,25.4323,25.4508,25.3491,25.3676,53450.0
2022-05-02 11:30:00,27.43,27.5,27.38,27.47,49014.0,25.3676,25.4323,25.3213,25.4046,49014.0
2022-05-02 11:35:00,27.48,27.5,27.4,27.4,47698.0,25.4138,25.4323,25.3398,25.3398,47698.0
2022-05-02 11:40:00,27.39,27.46,27.35,27.44,33534.0,25.3306,25.3953,25.2936,25.3768,33534.0
2022-05-02 11:45:00,27.45,27.53,27.43,27.5,27008.0,25.3861,25.4601,25.3676,25.4323,27008.0
2022-05-02 11:50:00,27.49,27.54,27.47,27.53,25918.0,25.4231,25.4693,25.4046,25.4601,25918.0
2022-05-02 11:55:00,27.53,27.58,27.51,27.54,30086.0,25.4601,25.5063,25.4416,25.4693,30086.0
2022-05-02 12:00:00,27.56,27.57,27.41,27.43,41966.0,25.4878,25.4971,25.3491,25.3676,41966.0
2022-05-02 12:05:00,27.43,27.47,27.42,27.46,24448.0,25.3676,25.4046,25.3583,25.3953,24448.0
2022-05-02 12:10:00,27.46,27.47,27.44,27.46,16686.0,25.3953,25.4046,25.3768,25.3953,16686.0
2022-05-02 12:15:00,27.46,27.54,27.43,27.54,24524.0,25.3953,25.4693,25.3676,25.4693,24524.0
2022-05-02 12:20:00,27.53,27.57,27.52,27.52,33476.0,25.4601,25.4971,25.4508,25.4508,33476.0
2022-05-02 12:25:00,27.52,27.52,27.45,27.47,19952.0,25.4508,25.4508,25.3861,25.4046,19952.0
2022-05-02 12:30:00,27.48,27.53,27.48,27.53,21506.0,25.4138,25.4601,25.4138,25.4601,21506.0
2022-05-02 12:35:00,27.54,27.55,27.46,27.47,30134.0,25.4693,25.4786,25.3953,25.4046,30134.0
2022-05-02 12:40:00,27.47,27.5,27.45,27.45,67612.0,25.4046,25.4323,25.3861,25.3861,67612.0
2022-05-02 12:45:00,27.45,27.49,27.44,27.45,44246.0,25.3861,25.4231,25.3768,25.3861,44246.0
2022-05-02 12:50:00,27.45,27.45,27.35,27.36,160906.0,25.3861,25.3861,25.2936,25.3029,160906.0
2022-05-02 12:55:00,27.35,27.4,27.33,27.35,42536.0,25.2936,25.3398,25.2751,25.2936,42536.0
2022-05-02 13:00:00,27.36,27.39,27.29,27.32,42766.0,25.3029,25.3306,25.2381,25.2659,42766.0
2022-05-02 13:05:00,27.31,27.43,27.31,27.42,58390.0,25.2566,25.3676,25.2566,25.3583,58390.0
2022-05-02 13:10:00,27.42,27.49,27.42,27.48,35226.0,25.3583,25.4231,25.3583,25.4138,35226.0
2022-05-02 13:15:00,27.48,27.49,27.45,27.48,25806.0,25.4138,25.4231,25.3861,25.4138,25806.0
2022-05-02 13:20:00,27.47,27.47,27.43,27.43,36352.0,25.4046,25.4046,25.3676,25.3676,36352.0
2022-05-02 13:25:00,27.43,27.48,27.38,27.42,42350.0,25.3676,25.4138,25.3213,25.3583,42350.0
2022-05-02 13:30:00,27.41,27.46,27.4,27.41,47236.0,25.3491,25.3953,25.3398,25.3491,47236.0
2022-05-02 13:35:00,27.41,27.43,27.36,27.38,40788.0,25.3491,25.3676,25.3029,25.3213,40788.0
2022-05-02 13:40:00,27.38,27.39,27.29,27.29,24486.0,25.3213,25.3306,25.2381,25.2381,24486.0
2022-05-02 13:45:00,27.28,27.29,27.19,27.19,39980.0,25.2289,25.2381,25.1456,25.1456,39980.0
2022-05-02 13:50:00,27.2,27.22,27.15,27.16,20814.0,25.1549,25.1734,25.1086,25.1179,20814.0
2022-05-02 13:55:00,27.15,27.21,27.15,27.2,26356.0,25.1086,25.1641,25.1086,25.1549,26356.0
2022-05-02 14:00:00,27.21,27.25,27.14,27.25,33032.0,25.1641,25.2011,25.0994,25.2011,33032.0
2022-05-02 14:05:00,27.23,27.29,27.21,27.22,13442.0,25.1826,25.2381,25.1641,25.1734,13442.0
2022-05-02 14:10:00,27.2,27.2,27.09,27.11,18362.0,25.1549,25.1549,25.0532,25.0716,18362.0
2022-05-02 14:15:00,27.1,27.13,27.07,27.12,29928.0,25.0624,25.0901,25.0347,25.0809,29928.0
2022-05-02 14:20:00,27.12,27.16,27.11,27.15,23456.0,25.0809,25.1179,25.0716,25.1086,23456.0
2022-05-02 14:25:00,27.13,27.14,27.1,27.13,13136.0,25.0901,25.0994,25.0624,25.0901,13136.0
2022-05-02 14:30:00,27.13,27.14,27.1,27.11,24510.0,25.0901,25.0994,25.0624,25.0716,24510.0
2022-05-02 14:35:00,27.11,27.12,27.08,27.08,25512.0,25.0716,25.0809,25.0439,25.0439,25512.0
2022-05-02 14:40:00,27.08,27.09,26.99,27.02,33358.0,25.0439,25.0532,24.9607,24.9884,33358.0
2022-05-02 14:45:00,27.02,27.11,27.02,27.07,36196.0,24.9884,25.0716,24.9884,25.0347,36196.0
2022-05-02 14:50:00,27.07,27.14,27.0,27.11,38436.0,25.0347,25.0994,24.9699,25.0716,38436.0
2022-05-02 14:55:00,27.11,27.11,27.03,27.06,25408.0,25.0716,25.0716,24.9977,25.0254,25408.0
2022-05-02 15:00:00,27.07,27.14,27.06,27.13,34788.0,25.0347,25.0994,25.0254,25.0901,34788.0
2022-05-02 15:05:00,27.13,27.23,27.12,27.2,58190.0,25.0901,25.1826,25.0809,25.1549,58190.0
2022-05-02 15:10:00,27.2,27.31,27.2,27.31,46506.0,25.1549,25.2566,25.1549,25.2566,46506.0
2022-05-02 15:15:00,27.32,27.35,27.29,27.32,43080.0,25.2659,25.2936,25.2381,25.2659,43080.0
2022-05-02 15:20:00,27.34,27.4,27.34,27.39,44112.0,25.2844,25.3398,25.2844,25.3306,44112.0
2022-05-02 15:25:00,27.39,27.42,27.36,27.38,68596.0,25.3306,25.3583,25.3029,25.3213,68596.0
2022-05-02 15:30:00,27.38,27.5,27.38,27.49,71436.0,25.3213,25.4323,25.3213,25.4231,71436.0
2022-05-02 15:35:00,27.5,27.52,27.39,27.41,91082.0,25.4323,25.4508,25.3306,25.3491,91082.0
2022-05-02 15:40:00,27.42,27.47,27.38,27.38,87808.0,25.3583,25.4046,25.3213,25.3213,87808.0
2022-05-02 15:45:00,27.37,27.47,27.36,27.46,94020.0,25.3121,25.4046,25.3029,25.3953,94020.0
2022-05-02 15:50:00,27.46,27.52,27.45,27.47,209964.0,25.3953,25.4508,25.3861,25.4046,209964.0
2022-05-02 15:55:00,27.47,27.51,27.45,27.49,335756.0,25.4046,25.4416,25.3861,25.4231,335756.0
2022-05-03 09:30:00,27.61,27.66,27.56,27.59,110510.0,25.5341,25.5803,25.4878,25.5156,110510.0
2022-05-03 09:35:00,27.6,27.6,27.38,27.41,56226.0,25.5248,25.5248,25.3213,25.3491,56226.0
2022-05-03 09:40:00,27.4,27.57,27.4,27.5,26148.0,25.3398,25.4971,25.3398,25.4323,26148.0
2022-05-03 09:45:00,27.5,27.52,27.39,27.5,33408.0,25.4323,25.4508,25.3306,25.4323,33408.0
2022-05-03 09:50:00,27.49,27.57,27.49,27.54,31880.0,25.4231,25.4971,25.4231,25.4693,31880.0
2022-05-03 09:55:00,27.56,27.63,27.54,27.57,51364.0,25.4878,25.5526,25.4693,25.4971,51364.0
2022-05-03 10:00:00,27.56,27.58,27.54,27.55,39750.0,25.4878,25.5063,25.4693,25.4786,39750.0
2022-05-03 10:05:00,27.54,27.55,27.41,27.43,75220.0,25.4693,25.4786,25.3491,25.3676,75220.0
2022-05-03 10:10:00,27.43,27.49,27.41,27.48,104248.0,25.3676,25.4231,25.3491,25.4138,104248.0
2022-05-03 10:15:00,27.48,27.56,27.45,27.56,15868.0,25.4138,25.4878,25.3861,25.4878,15868.0
2022-05-03 10:20:00,27.56,27.63,27.56,27.63,17514.0,25.4878,25.5526,25.4878,25.5526,17514.0
2022-05-03 10:25:00,27.64,27.71,27.63,27.7,30202.0,25.5618,25.6265,25.5526,25.6173,30202.0
2022-05-03 10:30:00,27.7,27.72,27.63,27.7,28320.0,25.6173,25.6358,25.5526,25.6173,28320.0
2022-05-03 10:35:00,27.71,27.71,27.63,27.64,22158.0,25.6265,25.6265,25.5526,25.5618,22158.0
2022-05-03 10:40:00,27.63,27.63,27.58,27.58,36032.0,25.5526,25.5526,25.5063,25.5063,36032.0
2022-05-03 10:45:00,27.58,27.58,27.5,27.54,50714.0,25.5063,25.5063,25.4323,25.4693,50714.0
2022-05-03 10:50:00,27.54,27.59,27.54,27.56,24658.0,25.4693,25.5156,25.4693,25.4878,24658.0
2022-05-03 10:55:00,27.57,27.61,27.56,27.61,20394.0,25.4971,25.5341,25.4878,25.5341,20394.0
2022-05-03 11:00:00,27.61,27.65,27.56,27.64,48482.0,25.5341,25.571,25.4878,25.5618,48482.0
2022-05-03 11:05:00,27.65,27.78,27.65,27.77,33434.0,25.571,25.6913,25.571,25.682,33434.0
2022-05-03 11:10:00,27.77,27.77,27.69,27.72,31964.0,25.682,25.682,25.608,25.6358,31964.0
2022-05-03 11:15:00,27.73,27.75,27.7,27.75,35996.0,25.645,25.6635,25.6173,25.6635,35996.0
2022-05-03 11:20:00,27.75,27.81,27.75,27.81,32314.0,25.6635,25.719,25.6635,25.719,32314.0
2022-05-03 11:25:00,27.81,27.81,27.77,27.8,35358.0,25.719,25.719,25.682,25.7098,35358.0
2022-05-03 11:30:00,27.81,27.86,27.78,27.85,32134.0,25.719,25.7653,25.6913,25.756,32134.0
2022-05-03 11:35:00,27.85,27.85,27.75,27.75,24448.0,25.756,25.756,25.6635,25.6635,24448.0
2022-05-03 11:40:00,27.75,27.76,27.74,27.74,66674.0,25.6635,25.6728,25.6543,25.6543,66674.0
2022-05-03 11:45:00,27.73,27.73,27.7,27.72,30550.0,25.645,25.645,25.6173,25.6358,30550.0
2022-05-03 11:50:00,27.72,27.77,27.71,27.75,39612.0,25.6358,25.682,25.6265,25.6635,39612.0
2022-05-03 11:55:00,27.75,27.78,27.74,27.75,20352.0,25.6635,25.6913,25.6543,25.6635,20352.0
2022-05-03 12:00:00,27.75,27.83,27.74,27.82,17174.0,25.6635,25.7375,25.6543,25.7283,17174.0
2022-05-03 12:05:00,27.82,27.82,27.66,27.69,25192.0,25.7283,25.7283,25.5803,25.608,25192.0
2022-05-03 12:10:00,27.69,27.72,27.67,27.71,18124.0,25.608,25.6358,25.5895,25.6265,18124.0
2022-05-03 12:15:00,27.72,27.72,27.68,27.71,23156.0,25.6358,25.6358,25.5988,25.6265,23156.0
2022-05-03 12:20:00,27.73,27.75,27.73,27.75,15450.0,25.645,25.6635,25.645,25.6635,15450.0
2022-05-03 12:25:00,27.75,27.78,27.74,27.74,30818.0,25.6635,25.6913,25.6543,25.6543,30818.0
2022-05-03 12:30:00,27.71,27.75,27.69,27.72,27380.0,25.6265,25.6635,25.608,25.6358,27380.0
2022-05-03 12:35:00,27.72,27.77,27.72,27.74,15384.0,25.6358,25.682,25.6358,25.6543,15384.0
2022-05-03 12:40:00,27.75,27.77,27.74,27.75,17304.0,25.6635,25.682,25.6543,25.6635,17304.0
2022-05-03 12:45:00,27.74,27.75,27.68,27.69,33040.0,25.6543,25.6635,25.5988,25.608,33040.0
2022-05-03 12:50:00,27.68,27.71,27.67,27.7,23972.0,25.5988,25.6265,25.5895,25.6173,23972.0
2022-05-03 12:55:00,27.68,27.68,27.66,27.68,22278.0,25.5988,25.5988,25.5803,25.5988,22278.0
2022-05-03 13:00:00,27.68,27.75,27.68,27.7,30952.0,25.5988,25.6635,25.5988,25.6173,30952.0
2022-05-03 13:05:00,27.71,27.72,27.68,27.71,20652.0,25.6265,25.6358,25.5988,25.6265,20652.0
2022-05-03 13:10:00,27.71,27.75,27.71,27.73,26278.0,25.6265,25.6635,25.6265,25.645,26278.0
2022-05-03 13:15:00,27.73,27.75,27.71,27.72,35130.0,25.645,25.6635,25.6265,25.6358,35130.0
2022-05-03 13:20:00,27.71,27.72,27.61,27.61,59634.0,25.6265,25.6358,25.5341,25.5341,59634.0
2022-05-03 13:25:00,27.6,27.61,27.52,27.53,138920.0,25.5248,25.5341,25.4508,25.4601,138920.0
2022-05-03 13:30:00,27.53,27.6,27.52,27.6,86878.0,25.4601,25.5248,25.4508,25.5248,86878.0
2022-05-03 13:35:00,27.59,27.61,27.59,27.59,40384.0,25.5156,25.5341,25.5156,25.5156,40384.0
2022-05-03 13:40:00,27.6,27.6,27.56,27.58,27734.0,25.5248,25.5248,25.4878,25.5063,27734.0
2022-05-03 13:45:00,27.58,27.59,27.48,27.48,36692.0,25.5063,25.5156,25.4138,25.4138,36692.0
2022-05-03 13:50:00,27.47,27.53,27.41,27.52,130494.0,25.4046,25.4601,25.3491,25.4508,130494.0
2022-05-03 13:55:00,27.52,27.52,27.49,27.49,45358.0,25.4508,25.4508,25.4231,25.4231,45358.0
2022-05-03 14:00:00,27.49,27.5,27.42,27.45,50500.0,25.4231,25.4323,25.3583,25.3861,50500.0
2022-05-03 14:05:00,27.44,27.46,27.37,27.4,39136.0,25.3768,25.3953,25.3121,25.3398,39136.0
2022-05-03 14:10:00,27.4,27.41,27.36,27.38,41472.0,25.3398,25.3491,25.3029,25.3213,41472.0
2022-05-03 14:15:00,27.36,27.36,27.28,27.3,46384.0,25.3029,25.3029,25.2289,25.2474,46384.0
2022-05-03 14:20:00,27.29,27.31,27.27,27.29,31750.0,25.2381,25.2566,25.2196,25.2381,31750.0
2022-05-03 14:25:00,27.29,27.32,27.29,27.31,39676.0,25.2381,25.2659,25.2381,25.2566,39676.0
2022-05-03 14:30:00,27.31,27.35,27.31,27.33,33658.0,25.2566,25.2936,25.2566,25.2751,33658.0
2022-05-03 14:35:00,27.34,27.39,27.31,27.31,37708.0,25.2844,25.3306,25.2566,25.2566,37708.0
2022-05-03 14:40:00,27.32,27.39,27.25,27.36,42726.0,25.2659,25.3306,25.2011,25.3029,42726.0
2022-05-03 14:45:00,27.36,27.38,27.31,27.33,73172.0,25.3029,25.3213,25.2566,25.2751,73172.0
2022-05-03 14:50:00,27.34,27.42,27.32,27.37,85628.0,25.2844,25.3583,25.2659,25.3121,85628.0
2022-05-03 14:55:00,27.37,27.45,27.35,27.45,110508.0,25.3121,25.3861,25.2936,25.3861,110508.0
2022-05-03 15:00:00,27.45,27.45,27.4,27.4,70806.0,25.3861,25.3861,25.3398,25.3398,70806.0
2022-05-03 15:05:00,27.41,27.48,27.4,27.45,81702.0,25.3491,25.4138,25.3398,25.3861,81702.0
2022-05-03 15:10:00,27.45,27.46,27.42,27.43,64822.0,25.3861,25.3953,25.3583,25.3676,64822.0
2022-05-03 15:15:00,27.43,27.43,27.38,27.39,62110.0,25.3676,25.3676,25.3213,25.3306,62110.0
2022-05-03 15:20:00,27.39,27.46,27.34,27.38,80792.0,25.3306,25.3953,25.2844,25.3213,80792.0
2022-05-03 15:25:00,27.37,27.42,27.36,27.36,61882.0,25.3121,25.3583,25.3029,25.3029,61882.0
2022-05-03 15:30:00,27.36,27.45,27.36,27.43,115890.0,25.3029,25.3861,25.3029,25.3676,115890.0
2022-05-03 15:35:00,27.43,27.43,27.33,27.36,126474.0,25.3676,25.3676,25.2751,25.3029,126474.0
2022-05-03 15:40:00,27.35,27.35,27.26,27.28,95128.0,25.2936,25.2936,25.2104,25.2289,95128.0
2022-05-03 15:45:00,27.28,27.35,27.25,27.31,128682.0,25.2289,25.2936,25.2011,25.2566,128682.0
2022-05-03 15:50:00,27.3,27.43,27.25,27.4,292972.0,25.2474,25.3676,25.2011,25.3398,292972.0
2022-05-03 15:55:00,27.41,27.43,27.38,27.4,446032.0,25.3491,25.3676,25.3213,25.3398,446032.0
2022-05-04 09:30:00,27.38,27.5,27.24,27.48,70100.0,25.3213,25.4323,25.1919,25.4138,70100.0
2022-05-04 09:35:00,27.46,27.5,27.42,27.45,26712.0,25.3953,25.4323,25.3583,25.3861,26712.0
2022-05-04 09:40:00,27.44,27.53,27.43,27.52,28118.0,25.3768,25.4601,25.3676,25.4508,28118.0
2022-05-04 09:45:00,27.53,27.67,27.53,27.66,34036.0,25.4601,25.5895,25.4601,25.5803,34036.0
2022-05-04 09:50:00,27.66,27.7,27.6,27.61,38704.0,25.5803,25.6173,25.5248,25.5341,38704.0
2022-05-04 09:55:00,27.61,27.64,27.58,27.63,18696.0,25.5341,25.5618,25.5063,25.5526,18696.0
2022-05-04 10:00:00,27.63,27.67,27.61,27.63,22472.0,25.5526,25.5895,25.5341,25.5526,22472.0
2022-05-04 10:05:00,27.64,27.66,27.6,27.63,37302.0,25.5618,25.5803,25.5248,25.5526,37302.0
2022-05-04 10:10:00,27.62,27.64,27.61,27.61,29228.0,25.5433,25.5618,25.5341,25.5341,29228.0
2022-05-04 10:15:00,27.61,27.63,27.6,27.6,12466.0,25.5341,25.5526,25.5248,25.5248,12466.0
2022-05-04 10:20:00,27.59,27.61,27.54,27.58,18958.0,25.5156,25.5341,25.4693,25.5063,18958.0
2022-05-04 10:25:00,27.58,27.61,27.58,27.58,23228.0,25.5063,25.5341,25.5063,25.5063,23228.0
2022-05-04 10:30:00,27.59,27.6,27.43,27.45,96678.0,25.5156,25.5248,25.3676,25.3861,96678.0
2022-05-04 10:35:00,27.45,27.54,27.43,27.54,43648.0,25.3861,25.4693,25.3676,25.4693,43648.0
2022-05-04 10:40:00,27.54,27.57,27.54,27.54,29068.0,25.4693,25.4971,25.4693,25.4693,29068.0
2022-05-04 10:45:00,27.55,27.57,27.53,27.53,40368.0,25.4786,25.4971,25.4601,25.4601,40368.0
2022-05-04 10:50:00,27.53,27.53,27.48,27.53,19716.0,25.4601,25.4601,25.4138,25.4601,19716.0
2022-05-04 10:55:00,27.52,27.55,27.51,27.53,24908.0,25.4508,25.4786,25.4416,25.4601,24908.0
2022-05-04 11:00:00,27.53,27.54,27.51,27.54,14320.0,25.4601,25.4693,25.4416,25.4693,14320.0
2022-05-04 11:05:00,27.54,27.6,27.53,27.6,16056.0,25.4693,25.5248,25.4601,25.5248,16056.0
2022-05-04 11:10:00,27.6,27.61,27.57,27.6,19952.0,25.5248,25.5341,25.4971,25.5248,19952.0
2022-05-04 11:15:00,27.6,27.61,27.57,27.61,24384.0,25.5248,25.5341,25.4971,25.5341,24384.0
2022-05-04 11:20:00,27.61,27.61,27.59,27.59,21400.0,25.5341,25.5341,25.5156,25.5156,21400.0
2022-05-04 11:25:00,27.59,27.61,27.58,27.58,16894.0,25.5156,25.5341,25.5063,25.5063,16894.0
2022-05-04 11:30:00,27.58,27.59,27.54,27.57,19758.0,25.5063,25.5156,25.4693,25.4971,19758.0
2022-05-04 11:35:00,27.57,27.59,27.54,27.59,15878.0,25.4971,25.5156,25.4693,25.5156,15878.0
2022-05-04 11:40:00,27.59,27.59,27.56,27.58,17038.0,25.5156,25.5156,25.4878,25.5063,17038.0
2022-05-04 11:45:00,27.59,27.61,27.57,27.6,17764.0,25.5156,25.5341,25.4971,25.5248,17764.0
2022-05-04 11:50:00,27.61,27.65,27.6,27.65,10024.0,25.5341,25.571,25.5248,25.571,10024.0
2022-05-04 11:55:00,27.66,27.66,27.64,27.65,22162.0,25.5803,25.5803,25.5618,25.571,22162.0
2022-05-04 12:00:00,27.65,27.65,27.61,27.64,13950.0,25.571,25.571,25.5341,25.5618,13950.0
2022-05-04 12:05:00,27.64,27.66,27.64,27.65,36848.0,25.5618,25.5803,25.5618,25.571,36848.0
2022-05-04 12:10:00,27.65,27.67,27.62,27.66,25860.0,25.571,25.5895,25.5433,25.5803,25860.0
2022-05-04 12:15:00,27.67,27.71,27.65,27.7,21294.0,25.5895,25.6265,25.571,25.6173,21294.0
2022-05-04 12:20:00,27.71,27.75,27.71,27.74,26532.0,25.6265,25.6635,25.6265,25.6543,26532.0
2022-05-04 12:25:00,27.75,27.78,27.75,27.76,19664.0,25.6635,25.6913,25.6635,25.6728,19664.0
2022-05-04 12:30:00,27.77,27.77,27.71,27.74,19012.0,25.682,25.682,25.6265,25.6543,19012.0
2022-05-04 12:35:00,27.73,27.78,27.73,27.77,15244.0,25.645,25.6913,25.645,25.682,15244.0
2022-05-04 12:40:00,27.76,27.78,27.74,27.78,25074.0,25.6728,25.6913,25.6543,25.6913,25074.0
2022-05-04 12:45:00,27.78,27.8,27.76,27.79,14690.0,25.6913,25.7098,25.6728,25.7005,14690.0
2022-05-04 12:50:00,27.79,27.84,27.77,27.83,24512.0,25.7005,25.7468,25.682,25.7375,24512.0
2022-05-04 12:55:00,27.83,27.84,27.79,27.82,18182.0,25.7375,25.7468,25.7005,25.7283,18182.0
2022-05-04 13:00:00,27.83,27.85,27.8,27.81,23000.0,25.7375,25.756,25.7098,25.719,23000.0
2022-05-04 13:05:00,27.81,27.82,27.77,27.81,100498.0,25.719,25.7283,25.682,25.719,100498.0
2022-05-04 13:10:00,27.81,27.81,27.74,27.77,23098.0,25.719,25.719,25.6543,25.682,23098.0
2022-05-04 13:15:00,27.77,27.77,27.75,27.75,22596.0,25.682,25.682,25.6635,25.6635,22596.0
2022-05-04 13:20:00,27.77,27.79,27.74,27.75,19330.0,25.682,25.7005,25.6543,25.6635,19330.0
2022-05-04 13:25:00,27.76,27.77,27.74,27.75,16938.0,25.6728,25.682,25.6543,25.6635,16938.0
2022-05-04 13:30:00,27.75,27.75,27.72,27.74,13276.0,25.6635,25.6635,25.6358,25.6543,13276.0
2022-05-04 13:35:00,27.74,27.75,27.7,27.75,18602.0,25.6543,25.6635,25.6173,25.6635,18602.0
2022-05-04 13:40:00,27.76,27.8,27.76,27.8,13922.0,25.6728,25.7098,25.6728,25.7098,13922.0
2022-05-04 13:45:00,27.79,27.8,27.75,27.75,14118.0,25.7005,25.7098,25.6635,25.6635,14118.0
2022-05-04 13:50:00,27.75,27.75,27.7,27.7,17812.0,25.6635,25.6635,25.6173,25.6173,17812.0
2022-05-04 13:55:00,27.71,27.81,27.69,27.73,46274.0,25.6265,25.719,25.608,25.645,46274.0
2022-05-04 14:00:00,27.78,27.87,27.67,27.82,66550.0,25.6913,25.7745,25.5895,25.7283,66550.0
2022-05-04 14:05:00,27.81,27.86,27.7,27.79,52782.0,25.719,25.7653,25.6173,25.7005,52782.0
2022-05-04 14:10:00,27.79,27.83,27.73,27.79,37338.0,25.7005,25.7375,25.645,25.7005,37338.0
2022-05-04 14:15:00,27.79,27.8,27.73,27.75,27416.0,25.7005,25.7098,25.645,25.6635,27416.0
2022-05-04 14:20:00,27.74,27.77,27.65,27.76,36982.0,25.6543,25.682,25.571,25.6728,36982.0
2022-05-04 14:25:00,27.77,27.93,27.75,27.89,40298.0,25.682,25.83,25.6635,25.793,40298.0
2022-05-04 14:30:00,27.9,27.91,27.61,27.63,106886.0,25.8023,25.8115,25.5341,25.5526,106886.0
2022-05-04 14:35:00,27.61,27.78,27.59,27.73,107886.0,25.5341,25.6913,25.5156,25.645,107886.0
2022-05-04 14:40:00,27.74,28.02,27.72,27.98,131178.0,25.6543,25.9132,25.6358,25.8762,131178.0
2022-05-04 14:45:00,27.98,28.2,27.98,28.15,79862.0,25.8762,26.0797,25.8762,26.0335,79862.0
2022-05-04 14:50:00,28.15,28.3,28.14,28.29,115760.0,26.0335,26.1722,26.0242,26.1629,115760.0
2022-05-04 14:55:00,28.29,28.36,28.28,28.31,73590.0,26.1629,26.2277,26.1537,26.1814,73590.0
2022-05-04 15:00:00,28.33,28.39,28.33,28.38,78804.0,26.1999,26.2554,26.1999,26.2462,78804.0
2022-05-04 15:05:00,28.39,28.43,28.38,28.42,87702.0,26.2554,26.2924,26.2462,26.2832,87702.0
2022-05-04 15:10:00,28.43,28.47,28.41,28.47,147008.0,26.2924,26.3294,26.2739,26.3294,147008.0
2022-05-04 15:15:00,28.46,28.47,28.4,28.43,86388.0,26.3201,26.3294,26.2647,26.2924,86388.0
2022-05-04 15:20:00,28.43,28.52,28.4,28.52,106926.0,26.2924,26.3756,26.2647,26.3756,106926.0
2022-05-04 15:25:00,28.52,28.57,28.51,28.52,170358.0,26.3756,26.4219,26.3664,26.3756,170358.0
2022-05-04 15:30:00,28.52,28.6,28.5,28.59,163308.0,26.3756,26.4496,26.3571,26.4404,163308.0
2022-05-04 15:35:00,28.59,28.6,28.53,28.55,183222.0,26.4404,26.4496,26.3849,26.4034,183222.0
2022-05-04 15:40:00,28.55,28.6,28.53,28.58,183004.0,26.4034,26.4496,26.3849,26.4311,183004.0
2022-05-04 15:45:00,28.58,28.58,28.52,28.58,284368.0,26.4311,26.4311,26.3756,26.4311,284368.0
2022-05-04 15:50:00,28.58,28.68,28.58,28.64,394788.0,26.4311,26.5236,26.4311,26.4866,394788.0
2022-05-04 15:55:00,28.64,28.66,28.61,28.63,514818.0,26.4866,26.5051,26.4589,26.4774,514818.0
2022-05-05 09:30:00,28.34,28.43,28.31,28.33,171536.0,26.2092,26.2924,26.1814,26.1999,171536.0
2022-05-05 09:35:00,28.33,28.35,28.13,28.19,68174.0,26.1999,26.2184,26.015,26.0704,68174.0
2022-05-05 09:40:00,28.18,28.3,28.13,28.13,58296.0,26.0612,26.1722,26.015,26.015,58296.0
2022-05-05 09:45:00,28.14,28.18,28.05,28.08,68966.0,26.0242,26.0612,25.941,25.9687,68966.0
2022-05-05 09:50:00,28.06,28.14,28.05,28.13,38232.0,25.9502,26.0242,25.941,26.015,38232.0
2022-05-05 09:55:00,28.15,28.15,28.06,28.13,21360.0,26.0335,26.0335,25.9502,26.015,21360.0
2022-05-05 10:00:00,28.14,28.17,28.05,28.09,37254.0,26.0242,26.052,25.941,25.978,37254.0
2022-05-05 10:05:00,28.08,28.13,28.02,28.05,60568.0,25.9687,26.015,25.9132,25.941,60568.0
2022-05-05 10:10:00,28.03,28.09,27.95,28.09,64908.0,25.9225,25.978,25.8485,25.978,64908.0
2022-05-05 10:15:00,28.1,28.11,28.02,28.06,28176.0,25.9872,25.9965,25.9132,25.9502,28176.0
2022-05-05 10:20:00,28.05,28.06,27.98,28.0,28748.0,25.941,25.9502,25.8762,25.8947,28748.0
2022-05-05 10:25:00,28.01,28.07,28.0,28.0,16164.0,25.904,25.9595,25.8947,25.8947,16164.0
2022-05-05 10:30:00,28.0,28.04,27.96,28.03,25964.0,25.8947,25.9317,25.8577,25.9225,25964.0
2022-05-05 10:35:00,28.03,28.08,27.99,27.99,48734.0,25.9225,25.9687,25.8855,25.8855,48734.0
2022-05-05 10:40:00,27.99,28.04,27.93,28.04,44922.0,25.8855,25.9317,25.83,25.9317,44922.0
2022-05-05 10:45:00,28.04,28.06,27.88,27.92,63210.0,25.9317,25.9502,25.7838,25.8207,63210.0
2022-05-05 10:50:00,27.91,28.0,27.9,27.97,31482.0,25.8115,25.8947,25.8023,25.867,31482.0
2022-05-05 10:55:00,27.98,28.03,27.97,28.0,39584.0,25.8762,25.9225,25.867,25.8947,39584.0
2022-05-05 11:00:00,27.99,27.99,27.86,27.86,27122.0,25.8855,25.8855,25.7653,25.7653,27122.0
2022-05-05 11:05:00,27.86,27.89,27.72,27.73,41416.0,25.7653,25.793,25.6358,25.645,41416.0
2022-05-05 11:10:00,27.73,27.73,27.62,27.71,41022.0,25.645,25.645,25.5433,25.6265,41022.0
2022-05-05 11:15:00,27.71,27.78,27.67,27.74,28720.0,25.6265,25.6913,25.5895,25.6543,28720.0
2022-05-05 11:20:00,27.72,27.72,27.63,27.64,31078.0,25.6358,25.6358,25.5526,25.5618,31078.0
2022-05-05 11:25:00,27.64,27.68,27.61,27.68,27806.0,25.5618,25.5988,25.5341,25.5988,27806.0
2022-05-05 11:30:00,27.68,27.73,27.65,27.68,21852.0,25.5988,25.645,25.571,25.5988,21852.0
2022-05-05 11:35:00,27.68,27.76,27.68,27.7,25912.0,25.5988,25.6728,25.5988,25.6173,25912.0
2022-05-05 11:40:00,27.71,27.71,27.61,27.63,27470.0,25.6265,25.6265,25.5341,25.5526,27470.0
2022-05-05 11:45:00,27.62,27.63,27.54,27.54,45854.0,25.5433,25.5526,25.4693,25.4693,45854.0
2022-05-05 11:50:00,27.54,27.54,27.38,27.4,78340.0,25.4693,25.4693,25.3213,25.3398,78340.0
2022-05-05 11:55:00,27.4,27.43,27.39,27.41,41388.0,25.3398,25.3676,25.3306,25.3491,41388.0
2022-05-05 12:00:00,27.41,27.41,27.28,27.33,45368.0,25.3491,25.3491,25.2289,25.2751,45368.0
2022-05-05 12:05:00,27.33,27.42,27.33,27.41,37084.0,25.2751,25.3583,25.2751,25.3491,37084.0
2022-05-05 12:10:00,27.4,27.41,27.35,27.37,30170.0,25.3398,25.3491,25.2936,25.3121,30170.0
2022-05-05 12:15:00,27.37,27.4,27.33,27.39,35354.0,25.3121,25.3398,25.2751,25.3306,35354.0
2022-05-05 12:20:00,27.39,27.41,27.27,27.28,39332.0,25.3306,25.3491,25.2196,25.2289,39332.0
2022-05-05 12:25:00,27.29,27.39,27.29,27.34,25330.0,25.2381,25.3306,25.2381,25.2844,25330.0
2022-05-05 12:30:00,27.32,27.4,27.32,27.34,59402.0,25.2659,25.3398,25.2659,25.2844,59402.0
2022-05-05 12:35:00,27.34,27.34,27.25,27.3,42346.0,25.2844,25.2844,25.2011,25.2474,42346.0
2022-05-05 12:40:00,27.29,27.29,27.24,27.28,32984.0,25.2381,25.2381,25.1919,25.2289,32984.0
2022-05-05 12:45:00,27.27,27.3,27.24,27.29,20070.0,25.2196,25.2474,25.1919,25.2381,20070.0
2022-05-05 12:50:00,27.3,27.35,27.3,27.34,19288.0,25.2474,25.2936,25.2474,25.2844,19288.0
2022-05-05 12:55:00,27.35,27.36,27.3,27.33,24450.0,25.2936,25.3029,25.2474,25.2751,24450.0
2022-05-05 13:00:00,27.35,27.47,27.35,27.42,17190.0,25.2936,25.4046,25.2936,25.3583,17190.0
2022-05-05 13:05:00,27.43,27.47,27.43,27.46,20870.0,25.3676,25.4046,25.3676,25.3953,20870.0
2022-05-05 13:10:00,27.45,27.46,27.3,27.31,25438.0,25.3861,25.3953,25.2474,25.2566,25438.0
2022-05-05 13:15:00,27.32,27.35,27.25,27.35,43030.0,25.2659,25.2936,25.2011,25.2936,43030.0
2022-05-05 13:20:00,27.35,27.36,27.32,27.34,16064.0,25.2936,25.3029,25.2659,25.2844,16064.0
2022-05-05 13:25:00,27.33,27.34,27.27,27.32,15134.0,25.2751,25.2844,25.2196,25.2659,15134.0
2022-05-05 13:30:00,27.32,27.32,27.25,27.29,21102.0,25.2659,25.2659,25.2011,25.2381,21102.0
2022-05-05 13:35:00,27.3,27.4,27.29,27.31,29258.0,25.2474,25.3398,25.2381,25.2566,29258.0
2022-05-05 13:40:00,27.3,27.36,27.29,27.32,13188.0,25.2474,25.3029,25.2381,25.2659,13188.0
2022-05-05 13:45:00,27.33,27.36,27.26,27.26,16404.0,25.2751,25.3029,25.2104,25.2104,16404.0
2022-05-05 13:50:00,27.25,27.25,27.18,27.2,24752.0,25.2011,25.2011,25.1364,25.1549,24752.0
2022-05-05 13:55:00,27.2,27.25,27.18,27.24,32382.0,25.1549,25.2011,25.1364,25.1919,32382.0
2022-05-05 14:00:00,27.23,27.25,27.2,27.22,16634.0,25.1826,25.2011,25.1549,25.1734,16634.0
2022-05-05 14:05:00,27.23,27.3,27.22,27.28,15866.0,25.1826,25.2474,25.1734,25.2289,15866.0
2022-05-05 14:10:00,27.29,27.31,27.24,27.28,23588.0,25.2381,25.2566,25.1919,25.2289,23588.0
2022-05-05 14:15:00,27.28,27.36,27.27,27.36,18886.0,25.2289,25.3029,25.2196,25.3029,18886.0
2022-05-05 14:20:00,27.38,27.39,27.22,27.23,25794.0,25.3213,25.3306,25.1734,25.1826,25794.0
2022-05-05 14:25:00,27.22,27.23,27.13,27.13,43948.0,25.1734,25.1826,25.0901,25.0901,43948.0
2022-05-05 14:30:00,27.12,27.14,27.09,27.1,65952.0,25.0809,25.0994,25.0532,25.0624,65952.0
2022-05-05 14:35:00,27.09,27.11,27.06,27.1,76558.0,25.0532,25.0716,25.0254,25.0624,76558.0
2022-05-05 14:40:00,27.1,27.16,27.07,27.15,102628.0,25.0624,25.1179,25.0347,25.1086,102628.0
2022-05-05 14:45:00,27.16,27.18,27.14,27.17,24252.0,25.1179,25.1364,25.0994,25.1271,24252.0
2022-05-05 14:50:00,27.17,27.23,27.15,27.16,49224.0,25.1271,25.1826,25.1086,25.1179,49224.0
2022-05-05 14:55:00,27.15,27.16,27.11,27.15,31918.0,25.1086,25.1179,25.0716,25.1086,31918.0
2022-05-05 15:00:00,27.15,27.17,27.05,27.06,55294.0,25.1086,25.1271,25.0162,25.0254,55294.0
2022-05-05 15:05:00,27.06,27.11,27.02,27.08,120654.0,25.0254,25.0716,24.9884,25.0439,120654.0
2022-05-05 15:10:00,27.08,27.08,26.96,26.97,76324.0,25.0439,25.0439,24.9329,24.9422,76324.0
2022-05-05 15:15:00,26.96,27.03,26.96,27.03,51162.0,24.9329,24.9977,24.9329,24.9977,51162.0
2022-05-05 15:20:00,27.03,27.03,26.97,26.99,45990.0,24.9977,24.9977,24.9422,24.9607,45990.0
2022-05-05 15:25:00,26.99,27.06,26.94,26.96,48824.0,24.9607,25.0254,24.9144,24.9329,48824.0
2022-05-05 15:30:00,26.96,27.0,26.89,26.98,77416.0,24.9329,24.9699,24.8682,24.9514,77416.0
2022-05-05 15:35:00,26.99,27.03,26.95,27.01,90296.0,24.9607,24.9977,24.9237,24.9792,90296.0
2022-05-05 15:40:00,27.02,27.07,26.99,27.0,102664.0,24.9884,25.0347,24.9607,24.9699,102664.0
2022-05-05 15:45:00,27.0,27.03,26.86,26.86,155146.0,24.9699,24.9977,24.8404,24.8404,155146.0
2022-05-05 15:50:00,26.86,27.11,26.85,26.99,311752.0,24.8404,25.0716,24.8312,24.9607,311752.0
2022-05-05 15:55:00,27.0,27.1,26.98,27.1,980468.0,24.9699,25.0624,24.9514,25.0624,980468.0
2022-05-06 09:30:00,26.93,27.0,26.75,26.78,181786.0,24.9052,24.9699,24.7387,24.7665,181786.0
2022-05-06 09:35:00,26.75,26.75,26.46,26.52,134810.0,24.7387,24.7387,24.4705,24.526,134810.0
2022-05-06 09:40:00,26.54,26.67,26.48,26.5,76974.0,24.5445,24.6647,24.489,24.5075,76974.0
2022-05-06 09:45:00,26.49,26.52,26.43,26.5,103546.0,24.4983,24.526,24.4428,24.5075,103546.0
2022-05-06 09:50:00,26.5,26.57,26.49,26.53,82328.0,24.5075,24.5723,24.4983,24.5353,82328.0
2022-05-06 09:55:00,26.53,26.55,26.47,26.54,65324.0,24.5353,24.5538,24.4798,24.5445,65324.0
2022-05-06 10:00:00,26.53,26.61,26.5,26.53,52860.0,24.5353,24.6092,24.5075,24.5353,52860.0
2022-05-06 10:05:00,26.54,26.6,26.42,26.48,47466.0,24.5445,24.6,24.4335,24.489,47466.0
2022-05-06 10:10:00,26.48,26.58,26.45,26.57,34784.0,24.489,24.5815,24.4613,24.5723,34784.0
2022-05-06 10:15:00,26.57,26.74,26.57,26.65,47838.0,24.5723,24.7295,24.5723,24.6462,47838.0
2022-05-06 10:20:00,26.63,26.68,26.6,26.64,48536.0,24.6277,24.674,24.6,24.637,48536.0
2022-05-06 10:25:00,26.65,26.69,26.61,26.64,68778.0,24.6462,24.6832,24.6092,24.637,68778.0
2022-05-06 10:30:00,26.62,26.65,26.52,26.56,37992.0,24.6185,24.6462,24.526,24.563,37992.0
2022-05-06 10:35:00,26.55,26.58,26.49,26.5,74750.0,24.5538,24.5815,24.4983,24.5075,74750.0
2022-05-06 10:40:00,26.5,26.61,26.49,26.6,147190.0,24.5075,24.6092,24.4983,24.6,147190.0
2022-05-06 10:45:00,26.59,26.74,26.57,26.7,55832.0,24.5907,24.7295,24.5723,24.6925,55832.0
2022-05-06 10:50:00,26.7,26.71,26.59,26.68,33678.0,24.6925,24.7017,24.5907,24.674,33678.0
2022-05-06 10:55:00,26.68,26.8,26.66,26.75,56496.0,24.674,24.785,24.6555,24.7387,56496.0
2022-05-06 11:00:00,26.74,26.75,26.66,26.68,37660.0,24.7295,24.7387,24.6555,24.674,37660.0
2022-05-06 11:05:00,26.68,26.72,26.65,26.68,19768.0,24.674,24.711,24.6462,24.674,19768.0
2022-05-06 11:10:00,26.68,26.77,26.64,26.77,36158.0,24.674,24.7572,24.637,24.7572,36158.0
2022-05-06 11:15:00,26.77,26.86,26.77,26.82,48062.0,24.7572,24.8404,24.7572,24.8035,48062.0
2022-05-06 11:20:00,26.82,26.89,26.78,26.86,24358.0,24.8035,24.8682,24.7665,24.8404,24358.0
2022-05-06 11:25:00,26.86,26.86,26.8,26.8,24900.0,24.8404,24.8404,24.785,24.785,24900.0
2022-05-06 11:30:00,26.81,26.82,26.65,26.66,56782.0,24.7942,24.8035,24.6462,24.6555,56782.0
2022-05-06 11:35:00,26.67,26.67,26.59,26.6,34004.0,24.6647,24.6647,24.5907,24.6,34004.0
2022-05-06 11:40:00,26.6,26.66,26.59,26.63,43098.0,24.6,24.6555,24.5907,24.6277,43098.0
2022-05-06 11:45:00,26.63,26.64,26.59,26.61,30248.0,24.6277,24.637,24.5907,24.6092,30248.0
2022-05-06 11:50:00,26.63,26.66,26.6,26.62,82562.0,24.6277,24.6555,24.6,24.6185,82562.0
2022-05-06 11:55:00,26.61,26.66,26.6,26.61,43302.0,24.6092,24.6555,24.6,24.6092,43302.0
2022-05-06 12:00:00,26.61,26.74,26.59,26.73,40814.0,24.6092,24.7295,24.5907,24.7202,40814.0
2022-05-06 12:05:00,26.73,26.85,26.73,26.77,23356.0,24.7202,24.8312,24.7202,24.7572,23356.0
2022-05-06 12:10:00,26.76,26.76,26.61,26.64,48032.0,24.748,24.748,24.6092,24.637,48032.0
2022-05-06 12:15:00,26.64,26.65,26.57,26.57,34992.0,24.637,24.6462,24.5723,24.5723,34992.0
2022-05-06 12:20:00,26.57,26.67,26.57,26.61,43086.0,24.5723,24.6647,24.5723,24.6092,43086.0
2022-05-06 12:25:00,26.62,26.66,26.57,26.63,44876.0,24.6185,24.6555,24.5723,24.6277,44876.0
2022-05-06 12:30:00,26.61,26.64,26.56,26.63,32480.0,24.6092,24.637,24.563,24.6277,32480.0
2022-05-06 12:35:00,26.63,26.66,26.53,26.61,56930.0,24.6277,24.6555,24.5353,24.6092,56930.0
2022-05-06 12:40:00,26.61,26.66,26.58,26.65,25462.0,24.6092,24.6555,24.5815,24.6462,25462.0
2022-05-06 12:45:00,26.65,26.66,26.63,26.64,31792.0,24.6462,24.6555,24.6277,24.637,31792.0
2022-05-06 12:50:00,26.63,26.67,26.59,26.66,40886.0,24.6277,24.6647,24.5907,24.6555,40886.0
2022-05-06 12:55:00,26.66,26.78,26.66,26.75,58434.0,24.6555,24.7665,24.6555,24.7387,58434.0
2022-05-06 13:00:00,26.75,26.77,26.71,26.77,26870.0,24.7387,24.7572,24.7017,24.7572,26870.0
2022-05-06 13:05:00,26.77,26.77,26.68,26.72,18314.0,24.7572,24.7572,24.674,24.711,18314.0
2022-05-06 13:10:00,26.72,26.74,26.68,26.7,20204.0,24.711,24.7295,24.674,24.6925,20204.0
2022-05-06 13:15:00,26.7,26.71,26.56,26.57,44572.0,24.6925,24.7017,24.563,24.5723,44572.0
2022-05-06 13:20:00,26.56,26.64,26.54,26.61,38316.0,24.563,24.637,24.5445,24.6092,38316.0
2022-05-06 13:25:00,26.61,26.64,26.56,26.58,25586.0,24.6092,24.637,24.563,24.5815,25586.0
2022-05-06 13:30:00,26.58,26.61,26.57,26.58,33284.0,24.5815,24.6092,24.5723,24.5815,33284.0
2022-05-06 13:35:00,26.59,26.62,26.47,26.52,34398.0,24.5907,24.6185,24.4798,24.526,34398.0
2022-05-06 13:40:00,26.52,26.57,26.49,26.56,30040.0,24.526,24.5723,24.4983,24.563,30040.0
2022-05-06 13:45:00,26.55,26.55,26.49,26.5,20372.0,24.5538,24.5538,24.4983,24.5075,20372.0
2022-05-06 13:50:00,26.52,26.53,26.45,26.46,38332.0,24.526,24.5353,24.4613,24.4705,38332.0
2022-05-06 13:55:00,26.46,26.49,26.44,26.47,47756.0,24.4705,24.4983,24.452,24.4798,47756.0
2022-05-06 14:00:00,26.46,26.51,26.43,26.45,24394.0,24.4705,24.5168,24.4428,24.4613,24394.0
2022-05-06 14:05:00,26.44,26.44,26.38,26.38,37464.0,24.452,24.452,24.3965,24.3965,37464.0
2022-05-06 14:10:00,26.39,26.45,26.39,26.43,25716.0,24.4058,24.4613,24.4058,24.4428,25716.0
2022-05-06 14:15:00,26.44,26.49,26.43,26.43,27544.0,24.452,24.4983,24.4428,24.4428,27544.0
2022-05-06 14:20:00,26.43,26.43,26.39,26.39,25246.0,24.4428,24.4428,24.4058,24.4058,25246.0
2022-05-06 14:25:00,26.39,26.39,26.34,26.38,31986.0,24.4058,24.4058,24.3595,24.3965,31986.0
2022-05-06 14:30:00,26.37,26.4,26.31,26.34,27620.0,24.3873,24.415,24.3318,24.3595,27620.0
2022-05-06 14:35:00,26.34,26.36,26.32,26.33,24510.0,24.3595,24.378,24.341,24.3503,24510.0
2022-05-06 14:40:00,26.34,26.38,26.32,26.32,28702.0,24.3595,24.3965,24.341,24.341,28702.0
2022-05-06 14:45:00,26.32,26.42,26.31,26.41,26580.0,24.341,24.4335,24.3318,24.4243,26580.0
2022-05-06 14:50:00,26.41,26.46,26.4,26.42,34050.0,24.4243,24.4705,24.415,24.4335,34050.0
2022-05-06 14:55:00,26.43,26.44,26.35,26.35,50806.0,24.4428,24.452,24.3688,24.3688,50806.0
2022-05-06 15:00:00,26.34,26.39,26.32,26.39,41520.0,24.3595,24.4058,24.341,24.4058,41520.0
2022-05-06 15:05:00,26.39,26.41,26.3,26.32,26188.0,24.4058,24.4243,24.3226,24.341,26188.0
2022-05-06 15:10:00,26.32,26.37,26.31,26.34,28380.0,24.341,24.3873,24.3318,24.3595,28380.0
2022-05-06 15:15:00,26.35,26.37,26.3,26.36,49264.0,24.3688,24.3873,24.3226,24.378,49264.0
2022-05-06 15:20:00,26.36,26.36,26.31,26.34,34258.0,24.378,24.378,24.3318,24.3595,34258.0
2022-05-06 15:25:00,26.34,26.42,26.32,26.39,45746.0,24.3595,24.4335,24.341,24.4058,45746.0
2022-05-06 15:30:00,26.39,26.47,26.39,26.46,72814.0,24.4058,24.4798,24.4058,24.4705,72814.0
2022-05-06 15:35:00,26.45,26.61,26.45,26.6,96870.0,24.4613,24.6092,24.4613,24.6,96870.0
2022-05-06 15:40:00,26.61,26.63,26.55,26.57,107550.0,24.6092,24.6277,24.5538,24.5723,107550.0
2022-05-06 15:45:00,26.57,26.64,26.53,26.61,140386.0,24.5723,24.637,24.5353,24.6092,140386.0
2022-05-06 15:50:00,26.61,26.68,26.58,26.58,199138.0,24.6092,24.674,24.5815,24.5815,199138.0
2022-05-06 15:55:00,26.58,26.6,26.53,26.58,317582.0,24.5815,24.6,24.5353,24.5815,317582.0
2022-05-09 09:30:00,26.3,26.36,26.17,26.3,96420.0,24.3226,24.378,24.2023,24.3226,96420.0
2022-05-09 09:35:00,26.31,26.55,26.31,26.54,65990.0,24.3318,24.5538,24.3318,24.5445,65990.0
2022-05-09 09:40:00,26.56,26.57,26.4,26.46,78658.0,24.563,24.5723,24.415,24.4705,78658.0
2022-05-09 09:45:00,26.45,26.49,26.38,26.48,49538.0,24.4613,24.4983,24.3965,24.489,49538.0
2022-05-09 09:50:00,26.48,26.55,26.46,26.5,124344.0,24.489,24.5538,24.4705,24.5075,124344.0
2022-05-09 09:55:00,26.49,26.51,26.41,26.46,99248.0,24.4983,24.5168,24.4243,24.4705,99248.0
2022-05-09 10:00:00,26.46,26.52,26.41,26.47,91564.0,24.4705,24.526,24.4243,24.4798,91564.0
2022-05-09 10:05:00,26.47,26.5,26.42,26.43,45684.0,24.4798,24.5075,24.4335,24.4428,45684.0
2022-05-09 10:10:00,26.43,26.61,26.43,26.57,55350.0,24.4428,24.6092,24.4428,24.5723,55350.0
2022-05-09 10:15:00,26.57,26.61,26.5,26.52,42754.0,24.5723,24.6092,24.5075,24.526,42754.0
2022-05-09 10:20:00,26.5,26.59,26.5,26.54,34774.0,24.5075,24.5907,24.5075,24.5445,34774.0
2022-05-09 10:25:00,26.54,26.61,26.52,26.54,50744.0,24.5445,24.6092,24.526,24.5445,50744.0
2022-05-09 10:30:00,26.54,26.65,26.52,26.65,47406.0,24.5445,24.6462,24.526,24.6462,47406.0
2022-05-09 10:35:00,26.64,26.66,26.61,26.65,121754.0,24.637,24.6555,24.6092,24.6462,121754.0
2022-05-09 10:40:00,26.64,26.72,26.53,26.54,226082.0,24.637,24.711,24.5353,24.5445,226082.0
2022-05-09 10:45:00,26.54,26.6,26.48,26.48,145968.0,24.5445,24.6,24.489,24.489,145968.0
2022-05-09 10:50:00,26.49,26.52,26.41,26.42,53704.0,24.4983,24.526,24.4243,24.4335,53704.0
2022-05-09 10:55:00,26.41,26.51,26.35,26.48,68156.0,24.4243,24.5168,24.3688,24.489,68156.0
2022-05-09 11:00:00,26.47,26.61,26.47,26.59,46714.0,24.4798,24.6092,24.4798,24.5907,46714.0
2022-05-09 11:05:00,26.58,26.67,26.55,26.67,29918.0,24.5815,24.6647,24.5538,24.6647,29918.0
2022-05-09 11:10:00,26.66,26.69,26.65,26.68,45132.0,24.6555,24.6832,24.6462,24.674,45132.0
2022-05-09 11:15:00,26.68,26.78,26.68,26.75,85658.0,24.674,24.7665,24.674,24.7387,85658.0
2022-05-09 11:20:00,26.75,26.77,26.69,26.73,40176.0,24.7387,24.7572,24.6832,24.7202,40176.0
2022-05-09 11:25:00,26.71,26.72,26.65,26.69,58026.0,24.7017,24.711,24.6462,24.6832,58026.0
2022-05-09 11:30:00,26.68,26.71,26.64,26.7,52160.0,24.674,24.7017,24.637,24.6925,52160.0
2022-05-09 11:35:00,26.71,26.85,26.71,26.84,70122.0,24.7017,24.8312,24.7017,24.822,70122.0
2022-05-09 11:40:00,26.84,26.86,26.8,26.81,57776.0,24.822,24.8404,24.785,24.7942,57776.0
2022-05-09 11:45:00,26.82,26.88,26.8,26.88,63764.0,24.8035,24.8589,24.785,24.8589,63764.0
2022-05-09 11:50:00,26.88,26.93,26.88,26.9,62000.0,24.8589,24.9052,24.8589,24.8774,62000.0
2022-05-09 11:55:00,26.91,26.91,26.8,26.82,32804.0,24.8867,24.8867,24.785,24.8035,32804.0
2022-05-09 12:00:00,26.82,26.82,26.73,26.73,19534.0,24.8035,24.8035,24.7202,24.7202,19534.0
2022-05-09 12:05:00,26.73,26.89,26.73,26.85,45236.0,24.7202,24.8682,24.7202,24.8312,45236.0
2022-05-09 12:10:00,26.85,26.87,26.84,26.86,37764.0,24.8312,24.8497,24.822,24.8404,37764.0
2022-05-09 12:15:00,26.85,26.88,26.82,26.84,45390.0,24.8312,24.8589,24.8035,24.822,45390.0
2022-05-09 12:20:00,26.84,26.91,26.81,26.88,53836.0,24.822,24.8867,24.7942,24.8589,53836.0
2022-05-09 12:25:00,26.89,26.9,26.79,26.82,29596.0,24.8682,24.8774,24.7757,24.8035,29596.0
2022-05-09 12:30:00,26.82,26.89,26.81,26.85,52476.0,24.8035,24.8682,24.7942,24.8312,52476.0
2022-05-09 12:35:00,26.85,26.85,26.76,26.77,29112.0,24.8312,24.8312,24.748,24.7572,29112.0
2022-05-09 12:40:00,26.77,26.78,26.71,26.71,27616.0,24.7572,24.7665,24.7017,24.7017,27616.0
2022-05-09 12:45:00,26.7,26.71,26.67,26.68,71472.0,24.6925,24.7017,24.6647,24.674,71472.0
2022-05-09 12:50:00,26.68,26.69,26.62,26.63,45070.0,24.674,24.6832,24.6185,24.6277,45070.0
2022-05-09 12:55:00,26.62,26.63,26.57,26.57,174642.0,24.6185,24.6277,24.5723,24.5723,174642.0
2022-05-09 13:00:00,26.58,26.58,26.52,26.54,64466.0,24.5815,24.5815,24.526,24.5445,64466.0
2022-05-09 13:05:00,26.54,26.58,26.53,26.56,40840.0,24.5445,24.5815,24.5353,24.563,40840.0
2022-05-09 13:10:00,26.55,26.55,26.47,26.48,175896.0,24.5538,24.5538,24.4798,24.489,175896.0
2022-05-09 13:15:00,26.47,26.58,26.45,26.58,131228.0,24.4798,24.5815,24.4613,24.5815,131228.0
2022-05-09 13:20:00,26.57,26.59,26.54,26.59,35774.0,24.5723,24.5907,24.5445,24.5907,35774.0
2022-05-09 13:25:00,26.6,26.69,26.6,26.68,34874.0,24.6,24.6832,24.6,24.674,34874.0
2022-05-09 13:30:00,26.68,26.74,26.63,26.64,54000.0,24.674,24.7295,24.6277,24.637,54000.0
2022-05-09 13:35:00,26.63,26.65,26.6,26.65,40650.0,24.6277,24.6462,24.6,24.6462,40650.0
2022-05-09 13:40:00,26.65,26.77,26.65,26.74,32908.0,24.6462,24.7572,24.6462,24.7295,32908.0
2022-05-09 13:45:00,26.75,26.77,26.67,26.68,215874.0,24.7387,24.7572,24.6647,24.674,215874.0
2022-05-09 13:50:00,26.68,26.68,26.58,26.61,39682.0,24.674,24.674,24.5815,24.6092,39682.0
2022-05-09 13:55:00,26.61,26.71,26.6,26.71,25984.0,24.6092,24.7017,24.6,24.7017,25984.0
2022-05-09 14:00:00,26.7,26.75,26.68,26.74,49974.0,24.6925,24.7387,24.674,24.7295,49974.0
2022-05-09 14:05:00,26.74,26.78,26.71,26.74,29274.0,24.7295,24.7665,24.7017,24.7295,29274.0
2022-05-09 14:10:00,26.73,26.79,26.72,26.75,24250.0,24.7202,24.7757,24.711,24.7387,24250.0
2022-05-09 14:15:00,26.76,26.83,26.75,26.81,32330.0,24.748,24.8127,24.7387,24.7942,32330.0
2022-05-09 14:20:00,26.82,26.82,26.71,26.72,19198.0,24.8035,24.8035,24.7017,24.711,19198.0
2022-05-09 14:25:00,26.71,26.75,26.71,26.74,34560.0,24.7017,24.7387,24.7017,24.7295,34560.0
2022-05-09 14:30:00,26.74,26.76,26.68,26.75,35758.0,24.7295,24.748,24.674,24.7387,35758.0
2022-05-09 14:35:00,26.75,26.79,26.73,26.75,20474.0,24.7387,24.7757,24.7202,24.7387,20474.0
2022-05-09 14:40:00,26.76,26.79,26.74,26.77,28308.0,24.748,24.7757,24.7295,24.7572,28308.0
2022-05-09 14:45:00,26.77,26.83,26.74,26.74,33906.0,24.7572,24.8127,24.7295,24.7295,33906.0
2022-05-09 14:50:00,26.74,26.77,26.69,26.76,41940.0,24.7295,24.7572,24.6832,24.748,41940.0
2022-05-09 14:55:00,26.77,26.81,26.76,26.78,31736.0,24.7572,24.7942,24.748,24.7665,31736.0
2022-05-09 15:00:00,26.79,26.83,26.74,26.75,42220.0,24.7757,24.8127,24.7295,24.7387,42220.0
2022-05-09 15:05:00,26.75,26.84,26.73,26.74,45374.0,24.7387,24.822,24.7202,24.7295,45374.0
2022-05-09 15:10:00,26.75,26.84,26.74,26.82,46170.0,24.7387,24.822,24.7295,24.8035,46170.0
2022-05-09 15:15:00,26.83,26.85,26.74,26.77,30570.0,24.8127,24.8312,24.7295,24.7572,30570.0
2022-05-09 15:20:00,26.77,26.77,26.68,26.69,59454.0,24.7572,24.7572,24.674,24.6832,59454.0
2022-05-09 15:25:00,26.68,26.73,26.67,26.7,67222.0,24.674,24.7202,24.6647,24.6925,67222.0
2022-05-09 15:30:00,26.7,26.7,26.65,26.66,96124.0,24.6925,24.6925,24.6462,24.6555,96124.0
2022-05-09 15:35:00,26.66,26.67,26.63,26.66,50148.0,24.6555,24.6647,24.6277,24.6555,50148.0
2022-05-09 15:40:00,26.65,26.66,26.58,26.6,67678.0,24.6462,24.6555,24.5815,24.6,67678.0
2022-05-09 15:45:00,26.6,26.61,26.53,26.55,72276.0,24.6,24.6092,24.5353,24.5538,72276.0
2022-05-09 15:50:00,26.54,26.56,26.44,26.48,244444.0,24.5445,24.563,24.452,24.489,244444.0
2022-05-09 15:55:00,26.49,26.6,26.47,26.55,533890.0,24.4983,24.6,24.4798,24.5538,533890.0
2022-05-10 09:30:00,27.15,27.15,26.67,26.74,173626.0,25.1086,25.1086,24.6647,24.7295,173626.0
2022-05-10 09:35:00,26.74,26.77,26.66,26.71,45392.0,24.7295,24.7572,24.6555,24.7017,45392.0
2022-05-10 09:40:00,26.7,26.7,26.59,26.68,55894.0,24.6925,24.6925,24.5907,24.674,55894.0
2022-05-10 09:45:00,26.66,26.66,26.49,26.5,59350.0,24.6555,24.6555,24.4983,24.5075,59350.0
2022-05-10 09:50:00,26.5,26.55,26.46,26.5,33152.0,24.5075,24.5538,24.4705,24.5075,33152.0
2022-05-10 09:55:00,26.49,26.49,26.3,26.33,70050.0,24.4983,24.4983,24.3226,24.3503,70050.0
2022-05-10 10:00:00,26.32,26.34,26.22,26.25,59192.0,24.341,24.3595,24.2486,24.2763,59192.0
2022-05-10 10:05:00,26.25,26.34,26.23,26.25,58446.0,24.2763,24.3595,24.2578,24.2763,58446.0
2022-05-10 10:10:00,26.26,26.34,26.25,26.3,46704.0,24.2856,24.3595,24.2763,24.3226,46704.0
2022-05-10 10:15:00,26.3,26.37,26.26,26.26,34272.0,24.3226,24.3873,24.2856,24.2856,34272.0
2022-05-10 10:20:00,26.26,26.31,26.23,26.3,32776.0,24.2856,24.3318,24.2578,24.3226,32776.0
2022-05-10 10:25:00,26.29,26.3,26.21,26.29,49574.0,24.3133,24.3226,24.2393,24.3133,49574.0
2022-05-10 10:30:00,26.28,26.31,26.21,26.24,38160.0,24.3041,24.3318,24.2393,24.2671,38160.0
2022-05-10 10:35:00,26.25,26.25,26.17,26.18,39680.0,24.2763,24.2763,24.2023,24.2116,39680.0
2022-05-10 10:40:00,26.17,26.2,26.11,26.17,40280.0,24.2023,24.2301,24.1468,24.2023,40280.0
2022-05-10 10:45:00,26.17,26.17,26.0,26.05,109812.0,24.2023,24.2023,24.0451,24.0913,109812.0
2022-05-10 10:50:00,26.06,26.1,26.02,26.08,73750.0,24.1006,24.1376,24.0636,24.1191,73750.0
2022-05-10 10:55:00,26.08,26.08,26.02,26.04,57178.0,24.1191,24.1191,24.0636,24.0821,57178.0
2022-05-10 11:00:00,26.03,26.16,26.02,26.1,69932.0,24.0729,24.1931,24.0636,24.1376,69932.0
2022-05-10 11:05:00,26.1,26.11,26.03,26.05,33676.0,24.1376,24.1468,24.0729,24.0913,33676.0
2022-05-10 11:10:00,26.05,26.11,26.02,26.07,34232.0,24.0913,24.1468,24.0636,24.1098,34232.0
2022-05-10 11:15:00,26.05,26.18,26.04,26.18,43358.0,24.0913,24.2116,24.0821,24.2116,43358.0
2022-05-10 11:20:00,26.18,26.18,26.06,26.06,27994.0,24.2116,24.2116,24.1006,24.1006,27994.0
2022-05-10 11:25:00,26.05,26.09,26.0,26.08,33444.0,24.0913,24.1283,24.0451,24.1191,33444.0
2022-05-10 11:30:00,26.07,26.12,26.01,26.08,31468.0,24.1098,24.1561,24.0544,24.1191,31468.0
2022-05-10 11:35:00,26.08,26.18,26.07,26.15,31576.0,24.1191,24.2116,24.1098,24.1838,31576.0
2022-05-10 11:40:00,26.16,26.17,26.09,26.11,26426.0,24.1931,24.2023,24.1283,24.1468,26426.0
2022-05-10 11:45:00,26.11,26.11,26.02,26.05,29414.0,24.1468,24.1468,24.0636,24.0913,29414.0
2022-05-10 11:50:00,26.05,26.07,25.99,26.03,45548.0,24.0913,24.1098,24.0359,24.0729,45548.0
2022-05-10 11:55:00,26.03,26.04,25.95,26.03,79212.0,24.0729,24.0821,23.9989,24.0729,79212.0
2022-05-10 12:00:00,26.03,26.03,25.97,26.0,95924.0,24.0729,24.0729,24.0174,24.0451,95924.0
2022-05-10 12:05:00,26.0,26.02,25.89,25.9,47234.0,24.0451,24.0636,23.9434,23.9526,47234.0
2022-05-10 12:10:00,25.9,25.99,25.89,25.93,43218.0,23.9526,24.0359,23.9434,23.9804,43218.0
2022-05-10 12:15:00,25.92,26.0,25.9,25.92,26446.0,23.9711,24.0451,23.9526,23.9711,26446.0
2022-05-10 12:20:00,25.91,25.95,25.89,25.9,26892.0,23.9619,23.9989,23.9434,23.9526,26892.0
2022-05-10 12:25:00,25.9,25.93,25.87,25.89,40876.0,23.9526,23.9804,23.9249,23.9434,40876.0
2022-05-10 12:30:00,25.88,25.92,25.83,25.88,45548.0,23.9341,23.9711,23.8879,23.9341,45548.0
2022-05-10 12:35:00,25.88,25.92,25.86,25.89,17846.0,23.9341,23.9711,23.9156,23.9434,17846.0
2022-05-10 12:40:00,25.89,25.93,25.86,25.9,30850.0,23.9434,23.9804,23.9156,23.9526,30850.0
2022-05-10 12:45:00,25.91,26.0,25.89,25.99,35738.0,23.9619,24.0451,23.9434,24.0359,35738.0
2022-05-10 12:50:00,25.98,25.98,25.9,25.91,20384.0,24.0266,24.0266,23.9526,23.9619,20384.0
2022-05-10 12:55:00,25.91,25.97,25.91,25.93,37026.0,23.9619,24.0174,23.9619,23.9804,37026.0
2022-05-10 13:00:00,25.94,26.07,25.91,26.04,46324.0,23.9896,24.1098,23.9619,24.0821,46324.0
2022-05-10 13:05:00,26.06,26.11,26.04,26.09,38826.0,24.1006,24.1468,24.0821,24.1283,38826.0
2022-05-10 13:10:00,26.09,26.09,26.0,26.02,48646.0,24.1283,24.1283,24.0451,24.0636,48646.0
2022-05-10 13:15:00,26.02,26.06,25.95,25.97,37290.0,24.0636,24.1006,23.9989,24.0174,37290.0
2022-05-10 13:20:00,25.98,26.01,25.95,26.01,21380.0,24.0266,24.0544,23.9989,24.0544,21380.0
2022-05-10 13:25:00,26.01,26.08,26.0,26.06,38214.0,24.0544,24.1191,24.0451,24.1006,38214.0
2022-05-10 13:30:00,26.07,26.15,26.06,26.14,24540.0,24.1098,24.1838,24.1006,24.1746,24540.0
2022-05-10 13:35:00,26.14,26.18,26.13,26.17,55500.0,24.1746,24.2116,24.1653,24.2023,55500.0
2022-05-10 13:40:00,26.18,26.24,26.16,26.23,36320.0,24.2116,24.2671,24.1931,24.2578,36320.0
2022-05-10 13:45:00,26.24,26.29,26.23,26.27,28456.0,24.2671,24.3133,24.2578,24.2948,28456.0
2022-05-10 13:50:00,26.25,26.28,26.21,26.25,35414.0,24.2763,24.3041,24.2393,24.2763,35414.0
2022-05-10 13:55:00,26.26,26.28,26.25,26.27,25134.0,24.2856,24.3041,24.2763,24.2948,25134.0
2022-05-10 14:00:00,26.27,26.3,26.23,26.28,41070.0,24.2948,24.3226,24.2578,24.3041,41070.0
2022-05-10 14:05:00,26.28,26.3,26.21,26.23,28546.0,24.3041,24.3226,24.2393,24.2578,28546.0
2022-05-10 14:10:00,26.22,26.28,26.19,26.28,24948.0,24.2486,24.3041,24.2208,24.3041,24948.0
2022-05-10 14:15:00,26.25,26.25,26.13,26.22,32080.0,24.2763,24.2763,24.1653,24.2486,32080.0
2022-05-10 14:20:00,26.22,26.27,26.18,26.19,27028.0,24.2486,24.2948,24.2116,24.2208,27028.0
2022-05-10 14:25:00,26.18,26.18,26.11,26.14,29062.0,24.2116,24.2116,24.1468,24.1746,29062.0
2022-05-10 14:30:00,26.14,26.15,26.09,26.1,32148.0,24.1746,24.1838,24.1283,24.1376,32148.0
2022-05-10 14:35:00,26.1,26.15,26.08,26.09,77700.0,24.1376,24.1838,24.1191,24.1283,77700.0
2022-05-10 14:40:00,26.07,26.21,26.03,26.2,34108.0,24.1098,24.2393,24.0729,24.2301,34108.0
2022-05-10 14:45:00,26.2,26.2,26.09,26.14,35794.0,24.2301,24.2301,24.1283,24.1746,35794.0
2022-05-10 14:50:00,26.14,26.18,26.11,26.15,32512.0,24.1746,24.2116,24.1468,24.1838,32512.0
2022-05-10 14:55:00,26.16,26.18,26.1,26.15,37760.0,24.1931,24.2116,24.1376,24.1838,37760.0
2022-05-10 15:00:00,26.16,26.18,26.13,26.15,35826.0,24.1931,24.2116,24.1653,24.1838,35826.0
2022-05-10 15:05:00,26.16,26.21,26.14,26.14,49372.0,24.1931,24.2393,24.1746,24.1746,49372.0
2022-05-10 15:10:00,26.14,26.16,26.11,26.15,45834.0,24.1746,24.1931,24.1468,24.1838,45834.0
2022-05-10 15:15:00,26.15,26.19,26.1,26.15,36900.0,24.1838,24.2208,24.1376,24.1838,36900.0
2022-05-10 15:20:00,26.16,26.16,26.07,26.08,52426.0,24.1931,24.1931,24.1098,24.1191,52426.0
2022-05-10 15:25:00,26.08,26.1,26.02,26.04,54826.0,24.1191,24.1376,24.0636,24.0821,54826.0
2022-05-10 15:30:00,26.04,26.07,25.99,26.05,89732.0,24.0821,24.1098,24.0359,24.0913,89732.0
2022-05-10 15:35:00,26.05,26.08,25.98,26.0,55562.0,24.0913,24.1191,24.0266,24.0451,55562.0
2022-05-10 15:40:00,25.99,26.0,25.96,25.98,81864.0,24.0359,24.0451,24.0081,24.0266,81864.0
2022-05-10 15:45:00,25.97,26.03,25.95,25.98,139170.0,24.0174,24.0729,23.9989,24.0266,139170.0
2022-05-10 15:50:00,25.98,25.99,25.92,25.98,196354.0,24.0266,24.0359,23.9711,24.0266,196354.0
2022-05-10 15:55:00,25.97,25.98,25.92,25.95,420118.0,24.0174,24.0266,23.9711,23.9989,420118.0
2022-05-11 09:30:00,25.88,25.9,25.66,25.68,154448.0,23.9341,23.9526,23.7307,23.7492,154448.0
2022-05-11 09:35:00,25.67,25.89,25.66,25.88,62034.0,23.7399,23.9434,23.7307,23.9341,62034.0
2022-05-11 09:40:00,25.86,26.0,25.8,25.97,44922.0,23.9156,24.0451,23.8601,24.0174,44922.0
2022-05-11 09:45:00,25.97,26.05,25.91,25.99,44594.0,24.0174,24.0913,23.9619,24.0359,44594.0
2022-05-11 09:50:00,25.97,26.0,25.92,25.96,67252.0,24.0174,24.0451,23.9711,24.0081,67252.0
2022-05-11 09:55:00,25.96,25.97,25.9,25.95,54828.0,24.0081,24.0174,23.9526,23.9989,54828.0
2022-05-11 10:00:00,25.94,25.98,25.88,25.93,108584.0,23.9896,24.0266,23.9341,23.9804,108584.0
2022-05-11 10:05:00,25.93,25.93,25.75,25.77,63494.0,23.9804,23.9804,23.8139,23.8324,63494.0
2022-05-11 10:10:00,25.75,25.8,25.71,25.79,79798.0,23.8139,23.8601,23.7769,23.8509,79798.0
2022-05-11 10:15:00,25.78,25.86,25.75,25.86,62502.0,23.8417,23.9156,23.8139,23.9156,62502.0
2022-05-11 10:20:00,25.86,25.95,25.83,25.93,50850.0,23.9156,23.9989,23.8879,23.9804,50850.0
2022-05-11 10:25:00,25.94,26.0,25.86,25.98,54348.0,23.9896,24.0451,23.9156,24.0266,54348.0
2022-05-11 10:30:00,25.98,26.01,25.9,25.99,49838.0,24.0266,24.0544,23.9526,24.0359,49838.0
2022-05-11 10:35:00,25.99,26.02,25.9,25.97,48476.0,24.0359,24.0636,23.9526,24.0174,48476.0
2022-05-11 10:40:00,25.97,25.99,25.93,25.97,43512.0,24.0174,24.0359,23.9804,24.0174,43512.0
2022-05-11 10:45:00,25.97,25.98,25.9,25.95,50908.0,24.0174,24.0266,23.9526,23.9989,50908.0
2022-05-11 10:50:00,25.94,25.95,25.84,25.89,37740.0,23.9896,23.9989,23.8971,23.9434,37740.0
2022-05-11 10:55:00,25.88,25.92,25.86,25.9,38962.0,23.9341,23.9711,23.9156,23.9526,38962.0
2022-05-11 11:00:00,25.91,25.93,25.84,25.86,37798.0,23.9619,23.9804,23.8971,23.9156,37798.0
2022-05-11 11:05:00,25.86,25.88,25.82,25.87,31342.0,23.9156,23.9341,23.8786,23.9249,31342.0
2022-05-11 11:10:00,25.88,25.93,25.86,25.91,31584.0,23.9341,23.9804,23.9156,23.9619,31584.0
2022-05-11 11:15:00,25.91,25.93,25.77,25.79,55100.0,23.9619,23.9804,23.8324,23.8509,55100.0
2022-05-11 11:20:00,25.8,25.86,25.8,25.84,41422.0,23.8601,23.9156,23.8601,23.8971,41422.0
2022-05-11 11:25:00,25.84,25.89,25.8,25.86,49890.0,23.8971,23.9434,23.8601,23.9156,49890.0
2022-05-11 11:30:00,25.86,25.86,25.81,25.83,83670.0,23.9156,23.9156,23.8694,23.8879,83670.0
2022-05-11 11:35:00,25.84,25.9,25.78,25.86,109566.0,23.8971,23.9526,23.8417,23.9156,109566.0
2022-05-11 11:40:00,25.85,25.91,25.85,25.86,67366.0,23.9064,23.9619,23.9064,23.9156,67366.0
2022-05-11 11:45:00,25.86,25.87,25.77,25.79,71426.0,23.9156,23.9249,23.8324,23.8509,71426.0
2022-05-11 11:50:00,25.79,25.84,25.76,25.78,81302.0,23.8509,23.8971,23.8232,23.8417,81302.0
2022-05-11 11:55:00,25.77,25.77,25.7,25.75,112808.0,23.8324,23.8324,23.7677,23.8139,112808.0
2022-05-11 12:00:00,25.75,25.8,25.74,25.77,59518.0,23.8139,23.8601,23.8047,23.8324,59518.0
2022-05-11 12:05:00,25.78,25.85,25.78,25.79,45288.0,23.8417,23.9064,23.8417,23.8509,45288.0
2022-05-11 12:10:00,25.78,25.78,25.72,25.73,81848.0,23.8417,23.8417,23.7862,23.7954,81848.0
2022-05-11 12:15:00,25.72,25.73,25.66,25.68,63240.0,23.7862,23.7954,23.7307,23.7492,63240.0
2022-05-11 12:20:00,25.68,25.82,25.67,25.79,39106.0,23.7492,23.8786,23.7399,23.8509,39106.0
2022-05-11 12:25:00,25.79,25.79,25.61,25.61,66028.0,23.8509,23.8509,23.6844,23.6844,66028.0
2022-05-11 12:30:00,25.61,25.68,25.57,25.65,87838.0,23.6844,23.7492,23.6474,23.7214,87838.0
2022-05-11 12:35:00,25.65,25.69,25.64,25.65,43500.0,23.7214,23.7584,23.7122,23.7214,43500.0
2022-05-11 12:40:00,25.65,25.68,25.61,25.63,25958.0,23.7214,23.7492,23.6844,23.7029,25958.0
2022-05-11 12:45:00,25.63,25.64,25.54,25.54,119362.0,23.7029,23.7122,23.6197,23.6197,119362.0
2022-05-11 12:50:00,25.54,25.54,25.47,25.48,95634.0,23.6197,23.6197,23.555,23.5642,95634.0
2022-05-11 12:55:00,25.48,25.5,25.41,25.43,55656.0,23.5642,23.5827,23.4995,23.518,55656.0
2022-05-11 13:00:00,25.42,25.46,25.41,25.43,65238.0,23.5087,23.5457,23.4995,23.518,65238.0
2022-05-11 13:05:00,25.43,25.44,25.34,25.35,223904.0,23.518,23.5272,23.4347,23.444,223904.0
2022-05-11 13:10:00,25.35,25.38,25.31,25.31,66496.0,23.444,23.4717,23.407,23.407,66496.0
2022-05-11 13:15:00,25.31,25.38,25.3,25.36,72972.0,23.407,23.4717,23.3977,23.4532,72972.0
2022-05-11 13:20:00,25.36,25.38,25.3,25.38,37288.0,23.4532,23.4717,23.3977,23.4717,37288.0
2022-05-11 13:25:00,25.36,25.39,25.29,25.31,34892.0,23.4532,23.481,23.3885,23.407,34892.0
2022-05-11 13:30:00,25.3,25.38,25.28,25.37,38954.0,23.3977,23.4717,23.3792,23.4625,38954.0
2022-05-11 13:35:00,25.36,25.39,25.3,25.3,40844.0,23.4532,23.481,23.3977,23.3977,40844.0
2022-05-11 13:40:00,25.29,25.33,25.27,25.28,37732.0,23.3885,23.4255,23.37,23.3792,37732.0
2022-05-11 13:45:00,25.28,25.3,25.24,25.28,42844.0,23.3792,23.3977,23.3423,23.3792,42844.0
2022-05-11 13:50:00,25.28,25.35,25.28,25.3,41058.0,23.3792,23.444,23.3792,23.3977,41058.0
2022-05-11 13:55:00,25.3,25.34,25.24,25.25,30148.0,23.3977,23.4347,23.3423,23.3515,30148.0
2022-05-11 14:00:00,25.26,25.4,25.26,25.4,39040.0,23.3607,23.4902,23.3607,23.4902,39040.0
2022-05-11 14:05:00,25.41,25.41,25.34,25.35,36046.0,23.4995,23.4995,23.4347,23.444,36046.0
2022-05-11 14:10:00,25.35,25.42,25.33,25.42,29128.0,23.444,23.5087,23.4255,23.5087,29128.0
2022-05-11 14:15:00,25.42,25.49,25.39,25.43,28656.0,23.5087,23.5735,23.481,23.518,28656.0
2022-05-11 14:20:00,25.43,25.49,25.37,25.46,37382.0,23.518,23.5735,23.4625,23.5457,37382.0
2022-05-11 14:25:00,25.47,25.52,25.44,25.45,43332.0,23.555,23.6012,23.5272,23.5365,43332.0
2022-05-11 14:30:00,25.45,25.47,25.39,25.47,43402.0,23.5365,23.555,23.481,23.555,43402.0
2022-05-11 14:35:00,25.45,25.49,25.43,25.49,32722.0,23.5365,23.5735,23.518,23.5735,32722.0
2022-05-11 14:40:00,25.48,25.56,25.44,25.56,24802.0,23.5642,23.6382,23.5272,23.6382,24802.0
2022-05-11 14:45:00,25.55,25.57,25.46,25.47,33694.0,23.6289,23.6474,23.5457,23.555,33694.0
2022-05-11 14:50:00,25.47,25.48,25.38,25.41,33126.0,23.555,23.5642,23.4717,23.4995,33126.0
2022-05-11 14:55:00,25.42,25.45,25.41,25.43,18826.0,23.5087,23.5365,23.4995,23.518,18826.0
2022-05-11 15:00:00,25.43,25.45,25.39,25.4,35818.0,23.518,23.5365,23.481,23.4902,35818.0
2022-05-11 15:05:00,25.39,25.45,25.37,25.43,55382.0,23.481,23.5365,23.4625,23.518,55382.0
2022-05-11 15:10:00,25.43,25.45,25.37,25.39,64596.0,23.518,23.5365,23.4625,23.481,64596.0
2022-05-11 15:15:00,25.38,25.45,25.34,25.43,67570.0,23.4717,23.5365,23.4347,23.518,67570.0
2022-05-11 15:20:00,25.43,25.43,25.37,25.4,69438.0,23.518,23.518,23.4625,23.4902,69438.0
2022-05-11 15:25:00,25.4,25.48,25.38,25.4,80862.0,23.4902,23.5642,23.4717,23.4902,80862.0
2022-05-11 15:30:00,25.4,25.45,25.38,25.4,107626.0,23.4902,23.5365,23.4717,23.4902,107626.0
2022-05-11 15:35:00,25.4,25.43,25.36,25.36,73920.0,23.4902,23.518,23.4532,23.4532,73920.0
2022-05-11 15:40:00,25.36,25.42,25.35,25.4,138590.0,23.4532,23.5087,23.444,23.4902,138590.0
2022-05-11 15:45:00,25.39,25.39,25.28,25.28,132030.0,23.481,23.481,23.3792,23.3792,132030.0
2022-05-11 15:50:00,25.29,25.3,25.23,25.26,227454.0,23.3885,23.3977,23.333,23.3607,227454.0
2022-05-11 15:55:00,25.25,25.3,25.25,25.3,365404.0,23.3515,23.3977,23.3515,23.3977,365404.0
2022-05-12 09:30:00,25.24,25.33,25.18,25.29,159822.0,23.3423,23.4255,23.2868,23.3885,159822.0
2022-05-12 09:35:00,25.28,25.4,25.28,25.38,44332.0,23.3792,23.4902,23.3792,23.4717,44332.0
2022-05-12 09:40:00,25.38,25.44,25.35,25.4,40282.0,23.4717,23.5272,23.444,23.4902,40282.0
2022-05-12 09:45:00,25.38,25.48,25.36,25.47,57830.0,23.4717,23.5642,23.4532,23.555,57830.0
2022-05-12 09:50:00,25.48,25.6,25.45,25.57,50728.0,23.5642,23.6752,23.5365,23.6474,50728.0
2022-05-12 09:55:00,25.57,25.6,25.48,25.56,70964.0,23.6474,23.6752,23.5642,23.6382,70964.0
2022-05-12 10:00:00,25.57,25.59,25.52,25.57,71388.0,23.6474,23.6659,23.6012,23.6474,71388.0
2022-05-12 10:05:00,25.56,25.75,25.56,25.74,38726.0,23.6382,23.8139,23.6382,23.8047,38726.0
2022-05-12 10:10:00,25.73,25.74,25.61,25.61,56434.0,23.7954,23.8047,23.6844,23.6844,56434.0
2022-05-12 10:15:00,25.61,25.67,25.59,25.64,51524.0,23.6844,23.7399,23.6659,23.7122,51524.0
2022-05-12 10:20:00,25.64,25.78,25.61,25.75,56354.0,23.7122,23.8417,23.6844,23.8139,56354.0
2022-05-12 10:25:00,25.75,25.78,25.7,25.71,56104.0,23.8139,23.8417,23.7677,23.7769,56104.0
2022-05-12 10:30:00,25.71,25.75,25.66,25.66,61354.0,23.7769,23.8139,23.7307,23.7307,61354.0
2022-05-12 10:35:00,25.68,25.76,25.64,25.76,23118.0,23.7492,23.8232,23.7122,23.8232,23118.0
2022-05-12 10:40:00,25.76,25.76,25.66,25.67,47316.0,23.8232,23.8232,23.7307,23.7399,47316.0
2022-05-12 10:45:00,25.68,25.81,25.66,25.76,37340.0,23.7492,23.8694,23.7307,23.8232,37340.0
2022-05-12 10:50:00,25.78,25.81,25.74,25.75,37566.0,23.8417,23.8694,23.8047,23.8139,37566.0
2022-05-12 10:55:00,25.74,25.8,25.72,25.79,35764.0,23.8047,23.8601,23.7862,23.8509,35764.0
2022-05-12 11:00:00,25.8,25.8,25.73,25.8,27724.0,23.8601,23.8601,23.7954,23.8601,27724.0
2022-05-12 11:05:00,25.79,25.85,25.79,25.85,22744.0,23.8509,23.9064,23.8509,23.9064,22744.0
2022-05-12 11:10:00,25.85,25.88,25.77,25.77,37898.0,23.9064,23.9341,23.8324,23.8324,37898.0
2022-05-12 11:15:00,25.77,25.8,25.74,25.74,32082.0,23.8324,23.8601,23.8047,23.8047,32082.0
2022-05-12 11:20:00,25.75,25.77,25.68,25.7,47960.0,23.8139,23.8324,23.7492,23.7677,47960.0
2022-05-12 11:25:00,25.7,25.75,25.7,25.73,47188.0,23.7677,23.8139,23.7677,23.7954,47188.0
2022-05-12 11:30:00,25.75,25.76,25.69,25.72,33734.0,23.8139,23.8232,23.7584,23.7862,33734.0
2022-05-12 11:35:00,25.73,25.79,25.7,25.78,30234.0,23.7954,23.8509,23.7677,23.8417,30234.0
2022-05-12 11:40:00,25.78,25.78,25.66,25.67,44182.0,23.8417,23.8417,23.7307,23.7399,44182.0
2022-05-12 11:45:00,25.67,25.7,25.63,25.66,30926.0,23.7399,23.7677,23.7029,23.7307,30926.0
2022-05-12 11:50:00,25.66,25.66,25.59,25.65,35014.0,23.7307,23.7307,23.6659,23.7214,35014.0
2022-05-12 11:55:00,25.65,25.65,25.6,25.61,33232.0,23.7214,23.7214,23.6752,23.6844,33232.0
2022-05-12 12:00:00,25.61,25.71,25.6,25.68,51762.0,23.6844,23.7769,23.6752,23.7492,51762.0
2022-05-12 12:05:00,25.7,25.76,25.68,25.74,42534.0,23.7677,23.8232,23.7492,23.8047,42534.0
2022-05-12 12:10:00,25.74,25.76,25.68,25.74,45640.0,23.8047,23.8232,23.7492,23.8047,45640.0
2022-05-12 12:15:00,25.74,25.77,25.71,25.74,32728.0,23.8047,23.8324,23.7769,23.8047,32728.0
2022-05-12 12:20:00,25.75,25.78,25.72,25.77,48342.0,23.8139,23.8417,23.7862,23.8324,48342.0
2022-05-12 12:25:00,25.77,25.81,25.77,25.8,33760.0,23.8324,23.8694,23.8324,23.8601,33760.0
2022-05-12 12:30:00,25.8,25.88,25.78,25.86,68820.0,23.8601,23.9341,23.8417,23.9156,68820.0
2022-05-12 12:35:00,25.86,25.88,25.84,25.86,24018.0,23.9156,23.9341,23.8971,23.9156,24018.0
2022-05-12 12:40:00,25.87,25.94,25.84,25.94,44878.0,23.9249,23.9896,23.8971,23.9896,44878.0
2022-05-12 12:45:00,25.95,25.96,25.9,25.92,31474.0,23.9989,24.0081,23.9526,23.9711,31474.0
2022-05-12 12:50:00,25.93,26.0,25.92,25.98,30526.0,23.9804,24.0451,23.9711,24.0266,30526.0
2022-05-12 12:55:00,25.99,26.06,25.92,25.93,54790.0,24.0359,24.1006,23.9711,23.9804,54790.0
2022-05-12 13:00:00,25.93,25.93,25.88,25.88,74928.0,23.9804,23.9804,23.9341,23.9341,74928.0
2022-05-12 13:05:00,25.88,25.93,25.88,25.9,43444.0,23.9341,23.9804,23.9341,23.9526,43444.0
2022-05-12 13:10:00,25.91,25.96,25.88,25.89,37314.0,23.9619,24.0081,23.9341,23.9434,37314.0
2022-05-12 13:15:00,25.9,25.94,25.88,25.9,24594.0,23.9526,23.9896,23.9341,23.9526,24594.0
2022-05-12 13:20:00,25.92,25.95,25.88,25.92,21074.0,23.9711,23.9989,23.9341,23.9711,21074.0
2022-05-12 13:25:00,25.92,25.94,25.88,25.93,41460.0,23.9711,23.9896,23.9341,23.9804,41460.0
2022-05-12 13:30:00,25.92,25.95,25.89,25.9,31550.0,23.9711,23.9989,23.9434,23.9526,31550.0
2022-05-12 13:35:00,25.9,25.91,25.84,25.87,55668.0,23.9526,23.9619,23.8971,23.9249,55668.0
2022-05-12 13:40:00,25.86,25.88,25.8,25.81,79072.0,23.9156,23.9341,23.8601,23.8694,79072.0
2022-05-12 13:45:00,25.82,25.83,25.74,25.75,63220.0,23.8786,23.8879,23.8047,23.8139,63220.0
2022-05-12 13:50:00,25.75,25.79,25.75,25.77,37566.0,23.8139,23.8509,23.8139,23.8324,37566.0
2022-05-12 13:55:00,25.78,25.8,25.75,25.77,59066.0,23.8417,23.8601,23.8139,23.8324,59066.0
2022-05-12 14:00:00,25.77,25.89,25.77,25.89,47316.0,23.8324,23.9434,23.8324,23.9434,47316.0
2022-05-12 14:05:00,25.88,25.89,25.75,25.75,65414.0,23.9341,23.9434,23.8139,23.8139,65414.0
2022-05-12 14:10:00,25.75,25.75,25.72,25.75,44124.0,23.8139,23.8139,23.7862,23.8139,44124.0
2022-05-12 14:15:00,25.74,25.75,25.7,25.75,29334.0,23.8047,23.8139,23.7677,23.8139,29334.0
2022-05-12 14:20:00,25.74,25.75,25.71,25.75,72780.0,23.8047,23.8139,23.7769,23.8139,72780.0
2022-05-12 14:25:00,25.75,25.8,25.74,25.79,154522.0,23.8139,23.8601,23.8047,23.8509,154522.0
2022-05-12 14:30:00,25.79,25.79,25.72,25.75,39874.0,23.8509,23.8509,23.7862,23.8139,39874.0
2022-05-12 14:35:00,25.75,25.84,25.75,25.78,57310.0,23.8139,23.8971,23.8139,23.8417,57310.0
2022-05-12 14:40:00,25.77,25.79,25.72,25.77,45976.0,23.8324,23.8509,23.7862,23.8324,45976.0
2022-05-12 14:45:00,25.76,25.82,25.76,25.82,49612.0,23.8232,23.8786,23.8232,23.8786,49612.0
2022-05-12 14:50:00,25.82,25.83,25.78,25.78,91974.0,23.8786,23.8879,23.8417,23.8417,91974.0
2022-05-12 14:55:00,25.78,25.81,25.77,25.8,68618.0,23.8417,23.8694,23.8324,23.8601,68618.0
2022-05-12 15:00:00,25.8,25.83,25.75,25.83,95000.0,23.8601,23.8879,23.8139,23.8879,95000.0
2022-05-12 15:05:00,25.83,25.83,25.72,25.74,43794.0,23.8879,23.8879,23.7862,23.8047,43794.0
2022-05-12 15:10:00,25.75,25.75,25.7,25.74,33200.0,23.8139,23.8139,23.7677,23.8047,33200.0
2022-05-12 15:15:00,25.75,25.83,25.73,25.83,55670.0,23.8139,23.8879,23.7954,23.8879,55670.0
2022-05-12 15:20:00,25.81,25.95,25.8,25.93,56172.0,23.8694,23.9989,23.8601,23.9804,56172.0
2022-05-12 15:25:00,25.93,25.98,25.87,25.89,49426.0,23.9804,24.0266,23.9249,23.9434,49426.0
2022-05-12 15:30:00,25.9,25.97,25.9,25.92,46652.0,23.9526,24.0174,23.9526,23.9711,46652.0
2022-05-12 15:35:00,25.91,26.0,25.9,25.99,52652.0,23.9619,24.0451,23.9526,24.0359,52652.0
2022-05-12 15:40:00,26.0,26.04,25.93,25.95,49820.0,24.0451,24.0821,23.9804,23.9989,49820.0
2022-05-12 15:45:00,25.95,26.0,25.93,25.94,79930.0,23.9989,24.0451,23.9804,23.9896,79930.0
2022-05-12 15:50:00,25.95,26.06,25.95,25.99,159606.0,23.9989,24.1006,23.9989,24.0359,159606.0
2022-05-12 15:55:00,25.99,26.11,25.98,26.11,361220.0,24.0359,24.1468,24.0266,24.1468,361220.0
2022-05-13 09:30:00,26.22,26.29,26.18,26.18,94806.0,24.2486,24.3133,24.2116,24.2116,94806.0
2022-05-13 09:35:00,26.2,26.41,26.2,26.34,30384.0,24.2301,24.4243,24.2301,24.3595,30384.0
2022-05-13 09:40:00,26.31,26.35,26.24,26.28,31810.0,24.3318,24.3688,24.2671,24.3041,31810.0
2022-05-13 09:45:00,26.29,26.3,26.13,26.13,38148.0,24.3133,24.3226,24.1653,24.1653,38148.0
2022-05-13 09:50:00,26.11,26.25,26.11,26.25,35462.0,24.1468,24.2763,24.1468,24.2763,35462.0
2022-05-13 09:55:00,26.25,26.27,26.15,26.25,51740.0,24.2763,24.2948,24.1838,24.2763,51740.0
2022-05-13 10:00:00,26.29,26.36,26.27,26.36,27312.0,24.3133,24.378,24.2948,24.378,27312.0
2022-05-13 10:05:00,26.37,26.42,26.34,26.39,114470.0,24.3873,24.4335,24.3595,24.4058,114470.0
2022-05-13 10:10:00,26.39,26.48,26.35,26.44,21474.0,24.4058,24.489,24.3688,24.452,21474.0
2022-05-13 10:15:00,26.43,26.43,26.34,26.43,181608.0,24.4428,24.4428,24.3595,24.4428,181608.0
2022-05-13 10:20:00,26.43,26.48,26.43,26.46,19174.0,24.4428,24.489,24.4428,24.4705,19174.0
2022-05-13 10:25:00,26.47,26.52,26.45,26.48,26052.0,24.4798,24.526,24.4613,24.489,26052.0
2022-05-13 10:30:00,26.46,26.55,26.46,26.51,29714.0,24.4705,24.5538,24.4705,24.5168,29714.0
2022-05-13 10:35:00,26.5,26.51,26.47,26.48,28016.0,24.5075,24.5168,24.4798,24.489,28016.0
2022-05-13 10:40:00,26.48,26.49,26.45,26.46,37540.0,24.489,24.4983,24.4613,24.4705,37540.0
2022-05-13 10:45:00,26.46,26.51,26.44,26.45,20640.0,24.4705,24.5168,24.452,24.4613,20640.0
2022-05-13 10:50:00,26.43,26.46,26.42,26.46,17836.0,24.4428,24.4705,24.4335,24.4705,17836.0
2022-05-13 10:55:00,26.46,26.48,26.41,26.41,18256.0,24.4705,24.489,24.4243,24.4243,18256.0
2022-05-13 11:00:00,26.4,26.45,26.36,26.42,20906.0,24.415,24.4613,24.378,24.4335,20906.0
2022-05-13 11:05:00,26.42,26.46,26.41,26.45,8560.0,24.4335,24.4705,24.4243,24.4613,8560.0
2022-05-13 11:10:00,26.45,26.45,26.41,26.43,18714.0,24.4613,24.4613,24.4243,24.4428,18714.0
2022-05-13 11:15:00,26.43,26.44,26.39,26.41,21368.0,24.4428,24.452,24.4058,24.4243,21368.0
2022-05-13 11:20:00,26.41,26.43,26.39,26.4,14580.0,24.4243,24.4428,24.4058,24.415,14580.0
2022-05-13 11:25:00,26.4,26.44,26.39,26.41,34920.0,24.415,24.452,24.4058,24.4243,34920.0
2022-05-13 11:30:00,26.42,26.42,26.38,26.4,144020.0,24.4335,24.4335,24.3965,24.415,144020.0
2022-05-13 11:35:00,26.39,26.39,26.35,26.38,11628.0,24.4058,24.4058,24.3688,24.3965,11628.0
2022-05-13 11:40:00,26.36,26.37,26.32,26.34,10354.0,24.378,24.3873,24.341,24.3595,10354.0
2022-05-13 11:45:00,26.33,26.34,26.31,26.32,11232.0,24.3503,24.3595,24.3318,24.341,11232.0
2022-05-13 11:50:00,26.32,26.36,26.32,26.36,7000.0,24.341,24.378,24.341,24.378,7000.0
2022-05-13 11:55:00,26.37,26.39,26.36,26.38,7180.0,24.3873,24.4058,24.378,24.3965,7180.0
2022-05-13 12:00:00,26.37,26.41,26.36,26.38,12876.0,24.3873,24.4243,24.378,24.3965,12876.0
2022-05-13 12:05:00,26.36,26.39,26.36,26.37,18984.0,24.378,24.4058,24.378,24.3873,18984.0
2022-05-13 12:10:00,26.37,26.42,26.35,26.42,34550.0,24.3873,24.4335,24.3688,24.4335,34550.0
2022-05-13 12:15:00,26.41,26.41,26.36,26.36,6488.0,24.4243,24.4243,24.378,24.378,6488.0
2022-05-13 12:20:00,26.36,26.37,26.35,26.36,15504.0,24.378,24.3873,24.3688,24.378,15504.0
2022-05-13 12:25:00,26.36,26.4,26.35,26.4,113406.0,24.378,24.415,24.3688,24.415,113406.0
2022-05-13 12:30:00,26.4,26.43,26.37,26.38,21030.0,24.415,24.4428,24.3873,24.3965,21030.0
2022-05-13 12:35:00,26.36,26.38,26.34,26.36,24090.0,24.378,24.3965,24.3595,24.378,24090.0
2022-05-13 12:40:00,26.36,26.4,26.36,26.36,23996.0,24.378,24.415,24.378,24.378,23996.0
2022-05-13 12:45:00,26.36,26.41,26.35,26.39,44002.0,24.378,24.4243,24.3688,24.4058,44002.0
2022-05-13 12:50:00,26.39,26.39,26.36,26.36,88792.0,24.4058,24.4058,24.378,24.378,88792.0
2022-05-13 12:55:00,26.36,26.39,26.36,26.38,13782.0,24.378,24.4058,24.378,24.3965,13782.0
2022-05-13 13:00:00,26.38,26.38,26.33,26.34,16820.0,24.3965,24.3965,24.3503,24.3595,16820.0
2022-05-13 13:05:00,26.33,26.34,26.28,26.29,23562.0,24.3503,24.3595,24.3041,24.3133,23562.0
2022-05-13 13:10:00,26.3,26.3,26.28,26.3,11008.0,24.3226,24.3226,24.3041,24.3226,11008.0
2022-05-13 13:15:00,26.29,26.29,26.25,26.28,9858.0,24.3133,24.3133,24.2763,24.3041,9858.0
2022-05-13 13:20:00,26.28,26.28,26.24,26.25,13258.0,24.3041,24.3041,24.2671,24.2763,13258.0
2022-05-13 13:25:00,26.24,26.25,26.21,26.22,8970.0,24.2671,24.2763,24.2393,24.2486,8970.0
2022-05-13 13:30:00,26.22,26.26,26.22,26.25,4818.0,24.2486,24.2856,24.2486,24.2763,4818.0
2022-05-13 13:35:00,26.23,26.25,26.21,26.23,19778.0,24.2578,24.2763,24.2393,24.2578,19778.0
2022-05-13 13:40:00,26.23,26.25,26.19,26.24,30526.0,24.2578,24.2763,24.2208,24.2671,30526.0
2022-05-13 13:45:00,26.23,26.29,26.21,26.29,30832.0,24.2578,24.3133,24.2393,24.3133,30832.0
2022-05-13 13:50:00,26.28,26.3,26.28,26.3,13704.0,24.3041,24.3226,24.3041,24.3226,13704.0
2022-05-13 13:55:00,26.29,26.31,26.24,26.26,57680.0,24.3133,24.3318,24.2671,24.2856,57680.0
2022-05-13 14:00:00,26.25,26.25,26.15,26.16,47226.0,24.2763,24.2763,24.1838,24.1931,47226.0
2022-05-13 14:05:00,26.15,26.2,26.13,26.2,23648.0,24.1838,24.2301,24.1653,24.2301,23648.0
2022-05-13 14:10:00,26.19,26.22,26.17,26.17,20678.0,24.2208,24.2486,24.2023,24.2023,20678.0
2022-05-13 14:15:00,26.16,26.19,26.16,26.18,15074.0,24.1931,24.2208,24.1931,24.2116,15074.0
2022-05-13 14:20:00,26.19,26.19,26.14,26.15,21148.0,24.2208,24.2208,24.1746,24.1838,21148.0
2022-05-13 14:25:00,26.16,26.22,26.14,26.21,77158.0,24.1931,24.2486,24.1746,24.2393,77158.0
2022-05-13 14:30:00,26.22,26.3,26.22,26.25,36242.0,24.2486,24.3226,24.2486,24.2763,36242.0
2022-05-13 14:35:00,26.25,26.25,26.22,26.24,16212.0,24.2763,24.2763,24.2486,24.2671,16212.0
2022-05-13 14:40:00,26.24,26.28,26.22,26.25,35824.0,24.2671,24.3041,24.2486,24.2763,35824.0
2022-05-13 14:45:00,26.25,26.25,26.18,26.19,18878.0,24.2763,24.2763,24.2116,24.2208,18878.0
2022-05-13 14:50:00,26.18,26.29,26.18,26.29,12452.0,24.2116,24.3133,24.2116,24.3133,12452.0
2022-05-13 14:55:00,26.29,26.3,26.28,26.29,20110.0,24.3133,24.3226,24.3041,24.3133,20110.0
2022-05-13 15:00:00,26.3,26.38,26.3,26.32,41564.0,24.3226,24.3965,24.3226,24.341,41564.0
2022-05-13 15:05:00,26.32,26.37,26.31,26.37,19330.0,24.341,24.3873,24.3318,24.3873,19330.0
2022-05-13 15:10:00,26.38,26.39,26.35,26.38,19478.0,24.3965,24.4058,24.3688,24.3965,19478.0
2022-05-13 15:15:00,26.38,26.41,26.36,26.39,21386.0,24.3965,24.4243,24.378,24.4058,21386.0
2022-05-13 15:20:00,26.39,26.41,26.36,26.4,24540.0,24.4058,24.4243,24.378,24.415,24540.0
2022-05-13 15:25:00,26.41,26.43,26.39,26.42,17396.0,24.4243,24.4428,24.4058,24.4335,17396.0
2022-05-13 15:30:00,26.42,26.43,26.33,26.34,51622.0,24.4335,24.4428,24.3503,24.3595,51622.0
2022-05-13 15:35:00,26.34,26.36,26.3,26.34,94634.0,24.3595,24.378,24.3226,24.3595,94634.0
2022-05-13 15:40:00,26.34,26.38,26.33,26.37,65512.0,24.3595,24.3965,24.3503,24.3873,65512.0
2022-05-13 15:45:00,26.37,26.38,26.29,26.34,87376.0,24.3873,24.3965,24.3133,24.3595,87376.0
2022-05-13 15:50:00,26.35,26.36,26.27,26.33,110982.0,24.3688,24.378,24.2948,24.3503,110982.0
2022-05-13 15:55:00,26.33,26.36,26.3,26.34,327224.0,24.3503,24.378,24.3226,24.3595,327224.0
2022-05-16 09:30:00,26.27,26.28,26.17,26.28,113066.0,24.2948,24.3041,24.2023,24.3041,113066.0
2022-05-16 09:35:00,26.27,26.27,26.15,26.22,28496.0,24.2948,24.2948,24.1838,24.2486,28496.0
2022-05-16 09:40:00,26.2,26.2,26.04,26.06,138102.0,24.2301,24.2301,24.0821,24.1006,138102.0
2022-05-16 09:45:00,26.02,26.02,25.92,25.97,47920.0,24.0636,24.0636,23.9711,24.0174,47920.0
2022-05-16 09:50:00,25.96,25.97,25.91,25.97,68306.0,24.0081,24.0174,23.9619,24.0174,68306.0
2022-05-16 09:55:00,25.98,26.01,25.93,26.0,75212.0,24.0266,24.0544,23.9804,24.0451,75212.0
2022-05-16 10:00:00,26.0,26.03,25.96,26.02,85682.0,24.0451,24.0729,24.0081,24.0636,85682.0
2022-05-16 10:05:00,26.02,26.06,26.0,26.06,42938.0,24.0636,24.1006,24.0451,24.1006,42938.0
2022-05-16 10:10:00,26.07,26.09,26.05,26.07,17152.0,24.1098,24.1283,24.0913,24.1098,17152.0
2022-05-16 10:15:00,26.06,26.11,26.06,26.1,17778.0,24.1006,24.1468,24.1006,24.1376,17778.0
2022-05-16 10:20:00,26.13,26.17,26.11,26.13,14690.0,24.1653,24.2023,24.1468,24.1653,14690.0
2022-05-16 10:25:00,26.14,26.17,26.1,26.17,24566.0,24.1746,24.2023,24.1376,24.2023,24566.0
2022-05-16 10:30:00,26.16,26.16,26.1,26.11,21080.0,24.1931,24.1931,24.1376,24.1468,21080.0
2022-05-16 10:35:00,26.11,26.13,26.05,26.09,41850.0,24.1468,24.1653,24.0913,24.1283,41850.0
2022-05-16 10:40:00,26.09,26.09,26.02,26.07,35182.0,24.1283,24.1283,24.0636,24.1098,35182.0
2022-05-16 10:45:00,26.08,26.08,26.0,26.03,71248.0,24.1191,24.1191,24.0451,24.0729,71248.0
2022-05-16 10:50:00,26.02,26.08,26.02,26.07,108536.0,24.0636,24.1191,24.0636,24.1098,108536.0
2022-05-16 10:55:00,26.06,26.08,26.03,26.04,132764.0,24.1006,24.1191,24.0729,24.0821,132764.0
2022-05-16 11:00:00,26.03,26.05,25.97,25.97,37768.0,24.0729,24.0913,24.0174,24.0174,37768.0
2022-05-16 11:05:00,25.97,26.03,25.95,26.03,83750.0,24.0174,24.0729,23.9989,24.0729,83750.0
2022-05-16 11:10:00,26.03,26.06,26.0,26.01,41832.0,24.0729,24.1006,24.0451,24.0544,41832.0
2022-05-16 11:15:00,26.01,26.05,26.0,26.02,49432.0,24.0544,24.0913,24.0451,24.0636,49432.0
2022-05-16 11:20:00,26.02,26.03,25.98,26.02,36290.0,24.0636,24.0729,24.0266,24.0636,36290.0
2022-05-16 11:25:00,26.02,26.07,26.0,26.07,78336.0,24.0636,24.1098,24.0451,24.1098,78336.0
2022-05-16 11:30:00,26.06,26.12,26.06,26.12,24250.0,24.1006,24.1561,24.1006,24.1561,24250.0
2022-05-16 11:35:00,26.13,26.15,26.06,26.14,30316.0,24.1653,24.1838,24.1006,24.1746,30316.0
2022-05-16 11:40:00,26.14,26.18,26.11,26.18,22868.0,24.1746,24.2116,24.1468,24.2116,22868.0
2022-05-16 11:45:00,26.18,26.2,26.18,26.18,14464.0,24.2116,24.2301,24.2116,24.2116,14464.0
2022-05-16 11:50:00,26.19,26.23,26.18,26.22,16378.0,24.2208,24.2578,24.2116,24.2486,16378.0
2022-05-16 11:55:00,26.23,26.24,26.22,26.24,17736.0,24.2578,24.2671,24.2486,24.2671,17736.0
2022-05-16 12:00:00,26.25,26.29,26.23,26.28,25276.0,24.2763,24.3133,24.2578,24.3041,25276.0
2022-05-16 12:05:00,26.27,26.28,26.24,26.24,30500.0,24.2948,24.3041,24.2671,24.2671,30500.0
2022-05-16 12:10:00,26.24,26.25,26.23,26.24,15692.0,24.2671,24.2763,24.2578,24.2671,15692.0
2022-05-16 12:15:00,26.24,26.24,26.19,26.22,73472.0,24.2671,24.2671,24.2208,24.2486,73472.0
2022-05-16 12:20:00,26.22,26.22,26.17,26.18,20682.0,24.2486,24.2486,24.2023,24.2116,20682.0
2022-05-16 12:25:00,26.18,26.18,26.14,26.14,26918.0,24.2116,24.2116,24.1746,24.1746,26918.0
2022-05-16 12:30:00,26.14,26.15,26.1,26.15,15628.0,24.1746,24.1838,24.1376,24.1838,15628.0
2022-05-16 12:35:00,26.15,26.17,26.11,26.11,34532.0,24.1838,24.2023,24.1468,24.1468,34532.0
2022-05-16 12:40:00,26.1,26.12,26.1,26.11,9380.0,24.1376,24.1561,24.1376,24.1468,9380.0
2022-05-16 12:45:00,26.11,26.21,26.1,26.21,73332.0,24.1468,24.2393,24.1376,24.2393,73332.0
2022-05-16 12:50:00,26.21,26.21,26.15,26.15,39386.0,24.2393,24.2393,24.1838,24.1838,39386.0
2022-05-16 12:55:00,26.15,26.17,26.14,26.16,19916.0,24.1838,24.2023,24.1746,24.1931,19916.0
2022-05-16 13:00:00,26.16,26.18,26.14,26.18,15222.0,24.1931,24.2116,24.1746,24.2116,15222.0
2022-05-16 13:05:00,26.18,26.22,26.18,26.22,19552.0,24.2116,24.2486,24.2116,24.2486,19552.0
2022-05-16 13:10:00,26.21,26.25,26.21,26.24,20996.0,24.2393,24.2763,24.2393,24.2671,20996.0
2022-05-16 13:15:00,26.24,26.25,26.2,26.21,13508.0,24.2671,24.2763,24.2301,24.2393,13508.0
2022-05-16 13:20:00,26.21,26.27,26.2,26.25,16096.0,24.2393,24.2948,24.2301,24.2763,16096.0
2022-05-16 13:25:00,26.25,26.31,26.24,26.29,8792.0,24.2763,24.3318,24.2671,24.3133,8792.0
2022-05-16 13:30:00,26.3,26.31,26.28,26.29,10230.0,24.3226,24.3318,24.3041,24.3133,10230.0
2022-05-16 13:35:00,26.29,26.3,26.25,26.25,27408.0,24.3133,24.3226,24.2763,24.2763,27408.0
2022-05-16 13:40:00,26.25,26.28,26.23,26.27,23100.0,24.2763,24.3041,24.2578,24.2948,23100.0
2022-05-16 13:45:00,26.27,26.27,26.22,26.22,15674.0,24.2948,24.2948,24.2486,24.2486,15674.0
2022-05-16 13:50:00,26.22,26.25,26.21,26.23,12004.0,24.2486,24.2763,24.2393,24.2578,12004.0
2022-05-16 13:55:00,26.22,26.23,26.21,26.23,19804.0,24.2486,24.2578,24.2393,24.2578,19804.0
2022-05-16 14:00:00,26.23,26.25,26.21,26.25,114132.0,24.2578,24.2763,24.2393,24.2763,114132.0
2022-05-16 14:05:00,26.25,26.31,26.23,26.29,141998.0,24.2763,24.3318,24.2578,24.3133,141998.0
2022-05-16 14:10:00,26.29,26.35,26.28,26.35,95600.0,24.3133,24.3688,24.3041,24.3688,95600.0
2022-05-16 14:15:00,26.36,26.39,26.35,26.39,78384.0,24.378,24.4058,24.3688,24.4058,78384.0
2022-05-16 14:20:00,26.38,26.44,26.33,26.34,238268.0,24.3965,24.452,24.3503,24.3595,238268.0
2022-05-16 14:25:00,26.34,26.39,26.34,26.38,32966.0,24.3595,24.4058,24.3595,24.3965,32966.0
2022-05-16 14:30:00,26.38,26.45,26.38,26.43,58464.0,24.3965,24.4613,24.3965,24.4428,58464.0
2022-05-16 14:35:00,26.43,26.44,26.39,26.43,39216.0,24.4428,24.452,24.4058,24.4428,39216.0
2022-05-16 14:40:00,26.43,26.48,26.43,26.44,59016.0,24.4428,24.489,24.4428,24.452,59016.0
2022-05-16 14:45:00,26.43,26.47,26.39,26.4,80528.0,24.4428,24.4798,24.4058,24.415,80528.0
2022-05-16 14:50:00,26.4,26.41,26.37,26.4,13290.0,24.415,24.4243,24.3873,24.415,13290.0
2022-05-16 14:55:00,26.4,26.43,26.39,26.39,16278.0,24.415,24.4428,24.4058,24.4058,16278.0
2022-05-16 15:00:00,26.39,26.4,26.38,26.4,19292.0,24.4058,24.415,24.3965,24.415,19292.0
2022-05-16 15:05:00,26.41,26.43,26.39,26.39,23268.0,24.4243,24.4428,24.4058,24.4058,23268.0
2022-05-16 15:10:00,26.36,26.39,26.32,26.33,34184.0,24.378,24.4058,24.341,24.3503,34184.0
2022-05-16 15:15:00,26.33,26.38,26.3,26.38,54870.0,24.3503,24.3965,24.3226,24.3965,54870.0
2022-05-16 15:20:00,26.37,26.37,26.29,26.33,51142.0,24.3873,24.3873,24.3133,24.3503,51142.0
2022-05-16 15:25:00,26.34,26.36,26.32,26.33,52458.0,24.3595,24.378,24.341,24.3503,52458.0
2022-05-16 15:30:00,26.33,26.34,26.31,26.33,90970.0,24.3503,24.3595,24.3318,24.3503,90970.0
2022-05-16 15:35:00,26.33,26.33,26.29,26.3,64916.0,24.3503,24.3503,24.3133,24.3226,64916.0
2022-05-16 15:40:00,26.31,26.36,26.31,26.35,100718.0,24.3318,24.378,24.3318,24.3688,100718.0
2022-05-16 15:45:00,26.35,26.36,26.34,26.35,99644.0,24.3688,24.378,24.3595,24.3688,99644.0
2022-05-16 15:50:00,26.35,26.42,26.35,26.36,167462.0,24.3688,24.4335,24.3688,24.378,167462.0
2022-05-16 15:55:00,26.36,26.37,26.3,26.36,373084.0,24.378,24.3873,24.3226,24.378,373084.0
2022-05-17 09:30:00,26.71,26.77,26.64,26.71,119062.0,24.7017,24.7572,24.637,24.7017,119062.0
2022-05-17 09:35:00,26.72,26.76,26.67,26.67,17294.0,24.711,24.748,24.6647,24.6647,17294.0
2022-05-17 09:40:00,26.68,26.69,26.55,26.57,31956.0,24.674,24.6832,24.5538,24.5723,31956.0
2022-05-17 09:45:00,26.57,26.6,26.53,26.55,37256.0,24.5723,24.6,24.5353,24.5538,37256.0
2022-05-17 09:50:00,26.55,26.58,26.47,26.47,18440.0,24.5538,24.5815,24.4798,24.4798,18440.0
2022-05-17 09:55:00,26.46,26.47,26.4,26.43,15338.0,24.4705,24.4798,24.415,24.4428,15338.0
2022-05-17 10:00:00,26.46,26.55,26.45,26.48,16762.0,24.4705,24.5538,24.4613,24.489,16762.0
2022-05-17 10:05:00,26.46,26.52,26.45,26.48,18728.0,24.4705,24.526,24.4613,24.489,18728.0
2022-05-17 10:10:00,26.47,26.52,26.45,26.5,24860.0,24.4798,24.526,24.4613,24.5075,24860.0
2022-05-17 10:15:00,26.5,26.53,26.49,26.5,14482.0,24.5075,24.5353,24.4983,24.5075,14482.0
2022-05-17 10:20:00,26.48,26.5,26.46,26.46,10866.0,24.489,24.5075,24.4705,24.4705,10866.0
2022-05-17 10:25:00,26.47,26.49,26.43,26.43,12432.0,24.4798,24.4983,24.4428,24.4428,12432.0
2022-05-17 10:30:00,26.43,26.48,26.43,26.46,12568.0,24.4428,24.489,24.4428,24.4705,12568.0
2022-05-17 10:35:00,26.45,26.46,26.41,26.42,13126.0,24.4613,24.4705,24.4243,24.4335,13126.0
2022-05-17 10:40:00,26.43,26.43,26.4,26.42,23578.0,24.4428,24.4428,24.415,24.4335,23578.0
2022-05-17 10:45:00,26.41,26.42,26.37,26.4,27338.0,24.4243,24.4335,24.3873,24.415,27338.0
2022-05-17 10:50:00,26.39,26.42,26.38,26.41,32780.0,24.4058,24.4335,24.3965,24.4243,32780.0
2022-05-17 10:55:00,26.41,26.45,26.41,26.45,32032.0,24.4243,24.4613,24.4243,24.4613,32032.0
2022-05-17 11:00:00,26.45,26.49,26.42,26.49,56574.0,24.4613,24.4983,24.4335,24.4983,56574.0
2022-05-17 11:05:00,26.48,26.48,26.43,26.46,20790.0,24.489,24.489,24.4428,24.4705,20790.0
2022-05-17 11:10:00,26.45,26.46,26.41,26.42,55682.0,24.4613,24.4705,24.4243,24.4335,55682.0
2022-05-17 11:15:00,26.42,26.47,26.4,26.45,29100.0,24.4335,24.4798,24.415,24.4613,29100.0
2022-05-17 11:20:00,26.45,26.47,26.42,26.46,27440.0,24.4613,24.4798,24.4335,24.4705,27440.0
2022-05-17 11:25:00,26.45,26.47,26.42,26.43,18364.0,24.4613,24.4798,24.4335,24.4428,18364.0
2022-05-17 11:30:00,26.43,26.49,26.43,26.48,20566.0,24.4428,24.4983,24.4428,24.489,20566.0
2022-05-17 11:35:00,26.47,26.55,26.46,26.55,19826.0,24.4798,24.5538,24.4705,24.5538,19826.0
2022-05-17 11:40:00,26.54,26.57,26.51,26.51,25498.0,24.5445,24.5723,24.5168,24.5168,25498.0
2022-05-17 11:45:00,26.52,26.55,26.5,26.52,20928.0,24.526,24.5538,24.5075,24.526,20928.0
2022-05-17 11:50:00,26.53,26.57,26.53,26.56,15944.0,24.5353,24.5723,24.5353,24.563,15944.0
2022-05-17 11:55:00,26.55,26.56,26.54,26.55,7210.0,24.5538,24.563,24.5445,24.5538,7210.0
2022-05-17 12:00:00,26.56,26.57,26.53,26.56,12762.0,24.563,24.5723,24.5353,24.563,12762.0
2022-05-17 12:05:00,26.56,26.58,26.54,26.57,23980.0,24.563,24.5815,24.5445,24.5723,23980.0
2022-05-17 12:10:00,26.57,26.59,26.54,26.57,14058.0,24.5723,24.5907,24.5445,24.5723,14058.0
2022-05-17 12:15:00,26.58,26.6,26.56,26.58,17078.0,24.5815,24.6,24.563,24.5815,17078.0
2022-05-17 12:20:00,26.59,26.6,26.58,26.6,12858.0,24.5907,24.6,24.5815,24.6,12858.0
2022-05-17 12:25:00,26.61,26.65,26.61,26.65,35772.0,24.6092,24.6462,24.6092,24.6462,35772.0
2022-05-17 12:30:00,26.63,26.63,26.6,26.6,8536.0,24.6277,24.6277,24.6,24.6,8536.0
2022-05-17 12:35:00,26.6,26.62,26.6,26.61,9004.0,24.6,24.6185,24.6,24.6092,9004.0
2022-05-17 12:40:00,26.61,26.63,26.59,26.62,10990.0,24.6092,24.6277,24.5907,24.6185,10990.0
2022-05-17 12:45:00,26.63,26.66,26.61,26.64,19338.0,24.6277,24.6555,24.6092,24.637,19338.0
2022-05-17 12:50:00,26.64,26.65,26.61,26.63,6970.0,24.637,24.6462,24.6092,24.6277,6970.0
2022-05-17 12:55:00,26.63,26.65,26.61,26.63,8300.0,24.6277,24.6462,24.6092,24.6277,8300.0
2022-05-17 13:00:00,26.64,26.64,26.59,26.63,19262.0,24.637,24.637,24.5907,24.6277,19262.0
2022-05-17 13:05:00,26.62,26.65,26.62,26.63,11100.0,24.6185,24.6462,24.6185,24.6277,11100.0
2022-05-17 13:10:00,26.63,26.65,26.63,26.64,9828.0,24.6277,24.6462,24.6277,24.637,9828.0
2022-05-17 13:15:00,26.65,26.67,26.65,26.65,12800.0,24.6462,24.6647,24.6462,24.6462,12800.0
2022-05-17 13:20:00,26.65,26.65,26.6,26.61,12338.0,24.6462,24.6462,24.6,24.6092,12338.0
2022-05-17 13:25:00,26.62,26.64,26.6,26.6,13144.0,24.6185,24.637,24.6,24.6,13144.0
2022-05-17 13:30:00,26.61,26.65,26.61,26.64,20210.0,24.6092,24.6462,24.6092,24.637,20210.0
2022-05-17 13:35:00,26.64,26.64,26.61,26.62,21736.0,24.637,24.637,24.6092,24.6185,21736.0
2022-05-17 13:40:00,26.62,26.63,26.6,26.61,10528.0,24.6185,24.6277,24.6,24.6092,10528.0
2022-05-17 13:45:00,26.6,26.64,26.59,26.63,14290.0,24.6,24.637,24.5907,24.6277,14290.0
2022-05-17 13:50:00,26.63,26.63,26.61,26.62,11856.0,24.6277,24.6277,24.6092,24.6185,11856.0
2022-05-17 13:55:00,26.63,26.63,26.58,26.59,21042.0,24.6277,24.6277,24.5815,24.5907,21042.0
2022-05-17 14:00:00,26.6,26.61,26.57,26.59,13026.0,24.6,24.6092,24.5723,24.5907,13026.0
2022-05-17 14:05:00,26.6,26.63,26.58,26.62,29306.0,24.6,24.6277,24.5815,24.6185,29306.0
2022-05-17 14:10:00,26.61,26.63,26.51,26.53,43142.0,24.6092,24.6277,24.5168,24.5353,43142.0
2022-05-17 14:15:00,26.54,26.56,26.52,26.53,40030.0,24.5445,24.563,24.526,24.5353,40030.0
2022-05-17 14:20:00,26.53,26.53,26.43,26.48,30108.0,24.5353,24.5353,24.4428,24.489,30108.0
2022-05-17 14:25:00,26.47,26.5,26.46,26.48,27768.0,24.4798,24.5075,24.4705,24.489,27768.0
2022-05-17 14:30:00,26.47,26.49,26.4,26.4,44216.0,24.4798,24.4983,24.415,24.415,44216.0
2022-05-17 14:35:00,26.38,26.46,26.37,26.46,34308.0,24.3965,24.4705,24.3873,24.4705,34308.0
2022-05-17 14:40:00,26.46,26.5,26.46,26.49,42102.0,24.4705,24.5075,24.4705,24.4983,42102.0
2022-05-17 14:45:00,26.49,26.59,26.49,26.59,23824.0,24.4983,24.5907,24.4983,24.5907,23824.0
2022-05-17 14:50:00,26.6,26.61,26.57,26.59,26952.0,24.6,24.6092,24.5723,24.5907,26952.0
2022-05-17 14:55:00,26.59,26.63,26.56,26.6,29888.0,24.5907,24.6277,24.563,24.6,29888.0
2022-05-17 15:00:00,26.61,26.66,26.61,26.63,27054.0,24.6092,24.6555,24.6092,24.6277,27054.0
2022-05-17 15:05:00,26.64,26.65,26.6,26.62,31032.0,24.637,24.6462,24.6,24.6185,31032.0
2022-05-17 15:10:00,26.61,26.63,26.6,26.61,19262.0,24.6092,24.6277,24.6,24.6092,19262.0
2022-05-17 15:15:00,26.61,26.65,26.61,26.64,24478.0,24.6092,24.6462,24.6092,24.637,24478.0
2022-05-17 15:20:00,26.64,26.67,26.63,26.65,35928.0,24.637,24.6647,24.6277,24.6462,35928.0
2022-05-17 15:25:00,26.66,26.67,26.65,26.65,22228.0,24.6555,24.6647,24.6462,24.6462,22228.0
2022-05-17 15:30:00,26.65,26.68,26.62,26.62,66506.0,24.6462,24.674,24.6185,24.6185,66506.0
2022-05-17 15:35:00,26.63,26.66,26.61,26.61,42848.0,24.6277,24.6555,24.6092,24.6092,42848.0
2022-05-17 15:40:00,26.61,26.66,26.6,26.66,73904.0,24.6092,24.6555,24.6,24.6555,73904.0
2022-05-17 15:45:00,26.66,26.66,26.58,26.59,101176.0,24.6555,24.6555,24.5815,24.5907,101176.0
2022-05-17 15:50:00,26.6,26.61,26.55,26.6,128920.0,24.6,24.6092,24.5538,24.6,128920.0
2022-05-17 15:55:00,26.59,26.64,26.59,26.61,374208.0,24.5907,24.637,24.5907,24.6092,374208.0
2022-05-18 09:30:00,26.35,26.39,26.12,26.15,149964.0,24.3688,24.4058,24.1561,24.1838,149964.0
2022-05-18 09:35:00,26.14,26.2,26.06,26.08,57944.0,24.1746,24.2301,24.1006,24.1191,57944.0
2022-05-18 09:40:00,26.08,26.11,26.05,26.07,59516.0,24.1191,24.1468,24.0913,24.1098,59516.0
2022-05-18 09:45:00,26.06,26.07,25.95,25.99,62504.0,24.1006,24.1098,23.9989,24.0359,62504.0
2022-05-18 09:50:00,25.99,26.04,25.93,26.03,57188.0,24.0359,24.0821,23.9804,24.0729,57188.0
2022-05-18 09:55:00,26.03,26.16,26.03,26.11,19138.0,24.0729,24.1931,24.0729,24.1468,19138.0
2022-05-18 10:00:00,26.11,26.11,26.05,26.1,16896.0,24.1468,24.1468,24.0913,24.1376,16896.0
2022-05-18 10:05:00,26.09,26.13,26.07,26.08,33656.0,24.1283,24.1653,24.1098,24.1191,33656.0
2022-05-18 10:10:00,26.08,26.12,26.07,26.1,17728.0,24.1191,24.1561,24.1098,24.1376,17728.0
2022-05-18 10:15:00,26.09,26.12,26.08,26.11,26638.0,24.1283,24.1561,24.1191,24.1468,26638.0
2022-05-18 10:20:00,26.1,26.11,26.06,26.08,19390.0,24.1376,24.1468,24.1006,24.1191,19390.0
2022-05-18 10:25:00,26.08,26.11,26.06,26.07,21778.0,24.1191,24.1468,24.1006,24.1098,21778.0
2022-05-18 10:30:00,26.08,26.13,26.06,26.1,26184.0,24.1191,24.1653,24.1006,24.1376,26184.0
2022-05-18 10:35:00,26.1,26.16,26.08,26.15,22050.0,24.1376,24.1931,24.1191,24.1838,22050.0
2022-05-18 10:40:00,26.16,26.18,26.13,26.18,23320.0,24.1931,24.2116,24.1653,24.2116,23320.0
2022-05-18 10:45:00,26.18,26.2,26.11,26.11,68556.0,24.2116,24.2301,24.1468,24.1468,68556.0
2022-05-18 10:50:00,26.12,26.14,26.08,26.08,19584.0,24.1561,24.1746,24.1191,24.1191,19584.0
2022-05-18 10:55:00,26.08,26.21,26.08,26.21,37964.0,24.1191,24.2393,24.1191,24.2393,37964.0
2022-05-18 11:00:00,26.18,26.18,26.12,26.16,28586.0,24.2116,24.2116,24.1561,24.1931,28586.0
2022-05-18 11:05:00,26.16,26.16,26.12,26.14,41698.0,24.1931,24.1931,24.1561,24.1746,41698.0
2022-05-18 11:10:00,26.13,26.13,26.09,26.1,17194.0,24.1653,24.1653,24.1283,24.1376,17194.0
2022-05-18 11:15:00,26.1,26.1,26.04,26.06,38186.0,24.1376,24.1376,24.0821,24.1006,38186.0
2022-05-18 11:20:00,26.05,26.05,25.95,25.96,9964.0,24.0913,24.0913,23.9989,24.0081,9964.0
2022-05-18 11:25:00,25.95,25.97,25.93,25.94,20378.0,23.9989,24.0174,23.9804,23.9896,20378.0
2022-05-18 11:30:00,25.94,26.0,25.93,25.94,28496.0,23.9896,24.0451,23.9804,23.9896,28496.0
2022-05-18 11:35:00,25.94,26.04,25.93,25.99,28020.0,23.9896,24.0821,23.9804,24.0359,28020.0
2022-05-18 11:40:00,25.98,26.04,25.98,26.03,23062.0,24.0266,24.0821,24.0266,24.0729,23062.0
2022-05-18 11:45:00,26.03,26.04,26.01,26.03,16510.0,24.0729,24.0821,24.0544,24.0729,16510.0
2022-05-18 11:50:00,26.02,26.04,25.96,25.96,19466.0,24.0636,24.0821,24.0081,24.0081,19466.0
2022-05-18 11:55:00,25.96,25.97,25.92,25.92,19148.0,24.0081,24.0174,23.9711,23.9711,19148.0
2022-05-18 12:00:00,25.92,25.92,25.89,25.89,12880.0,23.9711,23.9711,23.9434,23.9434,12880.0
2022-05-18 12:05:00,25.89,25.89,25.86,25.88,21922.0,23.9434,23.9434,23.9156,23.9341,21922.0
2022-05-18 12:10:00,25.88,25.88,25.84,25.86,24560.0,23.9341,23.9341,23.8971,23.9156,24560.0
2022-05-18 12:15:00,25.85,25.89,25.85,25.86,11308.0,23.9064,23.9434,23.9064,23.9156,11308.0
2022-05-18 12:20:00,25.86,25.88,25.85,25.86,12200.0,23.9156,23.9341,23.9064,23.9156,12200.0
2022-05-18 12:25:00,25.86,25.88,25.84,25.86,24486.0,23.9156,23.9341,23.8971,23.9156,24486.0
2022-05-18 12:30:00,25.86,25.91,25.86,25.91,18578.0,23.9156,23.9619,23.9156,23.9619,18578.0
2022-05-18 12:35:00,25.9,25.92,25.87,25.89,18622.0,23.9526,23.9711,23.9249,23.9434,18622.0
2022-05-18 12:40:00,25.9,25.9,25.86,25.86,14122.0,23.9526,23.9526,23.9156,23.9156,14122.0
2022-05-18 12:45:00,25.86,25.93,25.86,25.92,144810.0,23.9156,23.9804,23.9156,23.9711,144810.0
2022-05-18 12:50:00,25.92,25.92,25.9,25.91,22338.0,23.9711,23.9711,23.9526,23.9619,22338.0
2022-05-18 12:55:00,25.91,25.91,25.88,25.9,22308.0,23.9619,23.9619,23.9341,23.9526,22308.0
2022-05-18 13:00:00,25.9,25.9,25.83,25.84,9162.0,23.9526,23.9526,23.8879,23.8971,9162.0
2022-05-18 13:05:00,25.83,25.83,25.77,25.78,31262.0,23.8879,23.8879,23.8324,23.8417,31262.0
2022-05-18 13:10:00,25.78,25.78,25.73,25.75,171176.0,23.8417,23.8417,23.7954,23.8139,171176.0
2022-05-18 13:15:00,25.75,25.75,25.7,25.7,16034.0,23.8139,23.8139,23.7677,23.7677,16034.0
2022-05-18 13:20:00,25.7,25.75,25.7,25.71,22084.0,23.7677,23.8139,23.7677,23.7769,22084.0
2022-05-18 13:25:00,25.71,25.72,25.66,25.7,43032.0,23.7769,23.7862,23.7307,23.7677,43032.0
2022-05-18 13:30:00,25.68,25.68,25.65,25.67,29522.0,23.7492,23.7492,23.7214,23.7399,29522.0
2022-05-18 13:35:00,25.67,25.75,25.67,25.74,24036.0,23.7399,23.8139,23.7399,23.8047,24036.0
2022-05-18 13:40:00,25.74,25.75,25.66,25.68,34324.0,23.8047,23.8139,23.7307,23.7492,34324.0
2022-05-18 13:45:00,25.68,25.69,25.64,25.66,82416.0,23.7492,23.7584,23.7122,23.7307,82416.0
2022-05-18 13:50:00,25.65,25.66,25.6,25.6,42832.0,23.7214,23.7307,23.6752,23.6752,42832.0
2022-05-18 13:55:00,25.6,25.61,25.58,25.6,39244.0,23.6752,23.6844,23.6567,23.6752,39244.0
2022-05-18 14:00:00,25.6,25.61,25.57,25.6,45772.0,23.6752,23.6844,23.6474,23.6752,45772.0
2022-05-18 14:05:00,25.6,25.6,25.53,25.56,27032.0,23.6752,23.6752,23.6104,23.6382,27032.0
2022-05-18 14:10:00,25.57,25.57,25.53,25.55,25736.0,23.6474,23.6474,23.6104,23.6289,25736.0
2022-05-18 14:15:00,25.56,25.57,25.5,25.56,133738.0,23.6382,23.6474,23.5827,23.6382,133738.0
2022-05-18 14:20:00,25.55,25.59,25.53,25.57,53238.0,23.6289,23.6659,23.6104,23.6474,53238.0
2022-05-18 14:25:00,25.57,25.66,25.57,25.66,35554.0,23.6474,23.7307,23.6474,23.7307,35554.0
2022-05-18 14:30:00,25.65,25.66,25.6,25.61,34384.0,23.7214,23.7307,23.6752,23.6844,34384.0
2022-05-18 14:35:00,25.62,25.65,25.6,25.64,58834.0,23.6937,23.7214,23.6752,23.7122,58834.0
2022-05-18 14:40:00,25.64,25.67,25.61,25.63,32746.0,23.7122,23.7399,23.6844,23.7029,32746.0
2022-05-18 14:45:00,25.63,25.67,25.59,25.65,36216.0,23.7029,23.7399,23.6659,23.7214,36216.0
2022-05-18 14:50:00,25.65,25.66,25.61,25.61,20354.0,23.7214,23.7307,23.6844,23.6844,20354.0
2022-05-18 14:55:00,25.61,25.65,25.59,25.6,27262.0,23.6844,23.7214,23.6659,23.6752,27262.0
2022-05-18 15:00:00,25.6,25.64,25.6,25.61,20568.0,23.6752,23.7122,23.6752,23.6844,20568.0
2022-05-18 15:05:00,25.61,25.64,25.59,25.6,27570.0,23.6844,23.7122,23.6659,23.6752,27570.0
2022-05-18 15:10:00,25.59,25.64,25.59,25.63,39628.0,23.6659,23.7122,23.6659,23.7029,39628.0
2022-05-18 15:15:00,25.63,25.7,25.63,25.68,47862.0,23.7029,23.7677,23.7029,23.7492,47862.0
2022-05-18 15:20:00,25.68,25.71,25.63,25.63,56620.0,23.7492,23.7769,23.7029,23.7029,56620.0
2022-05-18 15:25:00,25.64,25.64,25.6,25.61,61962.0,23.7122,23.7122,23.6752,23.6844,61962.0
2022-05-18 15:30:00,25.61,25.63,25.59,25.63,81028.0,23.6844,23.7029,23.6659,23.7029,81028.0
2022-05-18 15:35:00,25.63,25.74,25.62,25.72,91848.0,23.7029,23.8047,23.6937,23.7862,91848.0
2022-05-18 15:40:00,25.72,25.73,25.65,25.67,123052.0,23.7862,23.7954,23.7214,23.7399,123052.0
2022-05-18 15:45:00,25.67,25.68,25.62,25.63,190194.0,23.7399,23.7492,23.6937,23.7029,190194.0
2022-05-18 15:50:00,25.63,25.68,25.55,25.59,252300.0,23.7029,23.7492,23.6289,23.6659,252300.0
2022-05-18 15:55:00,25.59,25.67,25.58,25.66,517758.0,23.6659,23.7399,23.6567,23.7307,517758.0
2022-05-19 09:30:00,25.54,25.59,25.4,25.51,130950.0,23.6197,23.6659,23.4902,23.592,130950.0
2022-05-19 09:35:00,25.5,25.58,25.46,25.48,55016.0,23.5827,23.6567,23.5457,23.5642,55016.0
2022-05-19 09:40:00,25.48,25.52,25.34,25.35,40570.0,23.5642,23.6012,23.4347,23.444,40570.0
2022-05-19 09:45:00,25.38,25.38,25.31,25.31,40860.0,23.4717,23.4717,23.407,23.407,40860.0
2022-05-19 09:50:00,25.31,25.33,25.25,25.29,48586.0,23.407,23.4255,23.3515,23.3885,48586.0
2022-05-19 09:55:00,25.28,25.31,25.2,25.27,53400.0,23.3792,23.407,23.3053,23.37,53400.0
2022-05-19 10:00:00,25.25,25.45,25.24,25.41,51050.0,23.3515,23.5365,23.3423,23.4995,51050.0
2022-05-19 10:05:00,25.4,25.43,25.36,25.42,35476.0,23.4902,23.518,23.4532,23.5087,35476.0
2022-05-19 10:10:00,25.42,25.48,25.41,25.47,39714.0,23.5087,23.5642,23.4995,23.555,39714.0
2022-05-19 10:15:00,25.47,25.53,25.47,25.48,30746.0,23.555,23.6104,23.555,23.5642,30746.0
2022-05-19 10:20:00,25.48,25.56,25.48,25.53,33428.0,23.5642,23.6382,23.5642,23.6104,33428.0
2022-05-19 10:25:00,25.55,25.55,25.43,25.48,40820.0,23.6289,23.6289,23.518,23.5642,40820.0
2022-05-19 10:30:00,25.47,25.53,25.41,25.52,36472.0,23.555,23.6104,23.4995,23.6012,36472.0
2022-05-19 10:35:00,25.57,25.58,25.46,25.48,32242.0,23.6474,23.6567,23.5457,23.5642,32242.0
2022-05-19 10:40:00,25.47,25.49,25.42,25.45,24400.0,23.555,23.5735,23.5087,23.5365,24400.0
2022-05-19 10:45:00,25.45,25.49,25.44,25.46,24640.0,23.5365,23.5735,23.5272,23.5457,24640.0
2022-05-19 10:50:00,25.45,25.51,25.41,25.51,36754.0,23.5365,23.592,23.4995,23.592,36754.0
2022-05-19 10:55:00,25.5,25.51,25.44,25.49,31154.0,23.5827,23.592,23.5272,23.5735,31154.0
2022-05-19 11:00:00,25.5,25.52,25.47,25.47,32518.0,23.5827,23.6012,23.555,23.555,32518.0
2022-05-19 11:05:00,25.47,25.47,25.39,25.47,27420.0,23.555,23.555,23.481,23.555,27420.0
2022-05-19 11:10:00,25.47,25.51,25.43,25.43,35114.0,23.555,23.592,23.518,23.518,35114.0
2022-05-19 11:15:00,25.42,25.46,25.39,25.46,18070.0,23.5087,23.5457,23.481,23.5457,18070.0
2022-05-19 11:20:00,25.45,25.5,25.43,25.49,31586.0,23.5365,23.5827,23.518,23.5735,31586.0
2022-05-19 11:25:00,25.49,25.49,25.43,25.48,31954.0,23.5735,23.5735,23.518,23.5642,31954.0
2022-05-19 11:30:00,25.48,25.57,25.48,25.56,13808.0,23.5642,23.6474,23.5642,23.6382,13808.0
2022-05-19 11:35:00,25.56,25.64,25.54,25.63,20450.0,23.6382,23.7122,23.6197,23.7029,20450.0
2022-05-19 11:40:00,25.63,25.7,25.63,25.7,18644.0,23.7029,23.7677,23.7029,23.7677,18644.0
2022-05-19 11:45:00,25.69,25.7,25.67,25.7,21538.0,23.7584,23.7677,23.7399,23.7677,21538.0
2022-05-19 11:50:00,25.7,25.74,25.69,25.71,80574.0,23.7677,23.8047,23.7584,23.7769,80574.0
2022-05-19 11:55:00,25.71,25.71,25.66,25.7,43380.0,23.7769,23.7769,23.7307,23.7677,43380.0
2022-05-19 12:00:00,25.7,25.72,25.66,25.66,180318.0,23.7677,23.7862,23.7307,23.7307,180318.0
2022-05-19 12:05:00,25.66,25.67,25.63,25.64,22186.0,23.7307,23.7399,23.7029,23.7122,22186.0
2022-05-19 12:10:00,25.65,25.7,25.65,25.7,22784.0,23.7214,23.7677,23.7214,23.7677,22784.0
2022-05-19 12:15:00,25.71,25.72,25.66,25.66,36698.0,23.7769,23.7862,23.7307,23.7307,36698.0
2022-05-19 12:20:00,25.67,25.67,25.59,25.59,60782.0,23.7399,23.7399,23.6659,23.6659,60782.0
2022-05-19 12:25:00,25.6,25.61,25.58,25.61,34170.0,23.6752,23.6844,23.6567,23.6844,34170.0
2022-05-19 12:30:00,25.6,25.6,25.57,25.6,27378.0,23.6752,23.6752,23.6474,23.6752,27378.0
2022-05-19 12:35:00,25.6,25.6,25.56,25.56,16140.0,23.6752,23.6752,23.6382,23.6382,16140.0
2022-05-19 12:40:00,25.57,25.58,25.54,25.56,26742.0,23.6474,23.6567,23.6197,23.6382,26742.0
2022-05-19 12:45:00,25.56,25.56,25.5,25.52,71004.0,23.6382,23.6382,23.5827,23.6012,71004.0
2022-05-19 12:50:00,25.52,25.58,25.51,25.55,38476.0,23.6012,23.6567,23.592,23.6289,38476.0
2022-05-19 12:55:00,25.56,25.61,25.54,25.6,22366.0,23.6382,23.6844,23.6197,23.6752,22366.0
2022-05-19 13:00:00,25.6,25.6,25.55,25.57,23712.0,23.6752,23.6752,23.6289,23.6474,23712.0
2022-05-19 13:05:00,25.59,25.66,25.58,25.59,20466.0,23.6659,23.7307,23.6567,23.6659,20466.0
2022-05-19 13:10:00,25.6,25.6,25.52,25.55,28672.0,23.6752,23.6752,23.6012,23.6289,28672.0
2022-05-19 13:15:00,25.56,25.61,25.54,25.61,16560.0,23.6382,23.6844,23.6197,23.6844,16560.0
2022-05-19 13:20:00,25.61,25.71,25.6,25.67,59884.0,23.6844,23.7769,23.6752,23.7399,59884.0
2022-05-19 13:25:00,25.68,25.7,25.66,25.68,17154.0,23.7492,23.7677,23.7307,23.7492,17154.0
2022-05-19 13:30:00,25.68,25.74,25.66,25.7,34350.0,23.7492,23.8047,23.7307,23.7677,34350.0
2022-05-19 13:35:00,25.7,25.75,25.69,25.75,29336.0,23.7677,23.8139,23.7584,23.8139,29336.0
2022-05-19 13:40:00,25.74,25.77,25.71,25.75,24498.0,23.8047,23.8324,23.7769,23.8139,24498.0
2022-05-19 13:45:00,25.75,25.75,25.66,25.66,32380.0,23.8139,23.8139,23.7307,23.7307,32380.0
2022-05-19 13:50:00,25.66,25.79,25.66,25.78,25910.0,23.7307,23.8509,23.7307,23.8417,25910.0
2022-05-19 13:55:00,25.78,25.88,25.78,25.84,41426.0,23.8417,23.9341,23.8417,23.8971,41426.0
2022-05-19 14:00:00,25.85,25.86,25.8,25.82,27020.0,23.9064,23.9156,23.8601,23.8786,27020.0
2022-05-19 14:05:00,25.8,25.81,25.75,25.8,28992.0,23.8601,23.8694,23.8139,23.8601,28992.0
2022-05-19 14:10:00,25.8,25.84,25.77,25.79,32828.0,23.8601,23.8971,23.8324,23.8509,32828.0
2022-05-19 14:15:00,25.83,25.86,25.81,25.81,61500.0,23.8879,23.9156,23.8694,23.8694,61500.0
2022-05-19 14:20:00,25.8,25.84,25.78,25.8,39032.0,23.8601,23.8971,23.8417,23.8601,39032.0
2022-05-19 14:25:00,25.81,25.83,25.77,25.83,42780.0,23.8694,23.8879,23.8324,23.8879,42780.0
2022-05-19 14:30:00,25.82,25.85,25.8,25.83,42346.0,23.8786,23.9064,23.8601,23.8879,42346.0
2022-05-19 14:35:00,25.82,25.9,25.8,25.86,38114.0,23.8786,23.9526,23.8601,23.9156,38114.0
2022-05-19 14:40:00,25.85,25.88,25.8,25.88,40666.0,23.9064,23.9341,23.8601,23.9341,40666.0
2022-05-19 14:45:00,25.88,25.92,25.86,25.92,34316.0,23.9341,23.9711,23.9156,23.9711,34316.0
2022-05-19 14:50:00,25.92,25.96,25.9,25.95,40042.0,23.9711,24.0081,23.9526,23.9989,40042.0
2022-05-19 14:55:00,25.95,25.95,25.9,25.95,29052.0,23.9989,23.9989,23.9526,23.9989,29052.0
2022-05-19 15:00:00,25.95,26.03,25.92,26.01,47428.0,23.9989,24.0729,23.9711,24.0544,47428.0
2022-05-19 15:05:00,26.01,26.03,25.98,25.98,42224.0,24.0544,24.0729,24.0266,24.0266,42224.0
2022-05-19 15:10:00,25.97,25.98,25.92,25.95,56868.0,24.0174,24.0266,23.9711,23.9989,56868.0
2022-05-19 15:15:00,25.95,26.0,25.87,25.88,171388.0,23.9989,24.0451,23.9249,23.9341,171388.0
2022-05-19 15:20:00,25.87,25.87,25.83,25.84,54570.0,23.9249,23.9249,23.8879,23.8971,54570.0
2022-05-19 15:25:00,25.84,25.88,25.79,25.81,67386.0,23.8971,23.9341,23.8509,23.8694,67386.0
2022-05-19 15:30:00,25.81,25.83,25.77,25.77,62902.0,23.8694,23.8879,23.8324,23.8324,62902.0
2022-05-19 15:35:00,25.77,25.78,25.73,25.76,98604.0,23.8324,23.8417,23.7954,23.8232,98604.0
2022-05-19 15:40:00,25.77,25.8,25.73,25.8,74306.0,23.8324,23.8601,23.7954,23.8601,74306.0
2022-05-19 15:45:00,25.8,25.82,25.73,25.76,85990.0,23.8601,23.8786,23.7954,23.8232,85990.0
2022-05-19 15:50:00,25.77,25.78,25.68,25.71,206990.0,23.8324,23.8417,23.7492,23.7769,206990.0
2022-05-19 15:55:00,25.71,25.74,25.67,25.67,397664.0,23.7769,23.8047,23.7399,23.7399,397664.0
2022-05-20 09:30:00,25.89,25.94,25.8,25.83,237532.0,23.9434,23.9896,23.8601,23.8879,237532.0
2022-05-20 09:35:00,25.84,25.84,25.71,25.78,22542.0,23.8971,23.8971,23.7769,23.8417,22542.0
2022-05-20 09:40:00,25.77,25.83,25.76,25.8,14064.0,23.8324,23.8879,23.8232,23.8601,14064.0
2022-05-20 09:45:00,25.8,25.8,25.67,25.69,22460.0,23.8601,23.8601,23.7399,23.7584,22460.0
2022-05-20 09:50:00,25.7,25.7,25.6,25.66,31330.0,23.7677,23.7677,23.6752,23.7307,31330.0
2022-05-20 09:55:00,25.65,25.68,25.63,25.66,24922.0,23.7214,23.7492,23.7029,23.7307,24922.0
2022-05-20 10:00:00,25.67,25.67,25.57,25.59,22548.0,23.7399,23.7399,23.6474,23.6659,22548.0
2022-05-20 10:05:00,25.6,25.61,25.54,25.56,19006.0,23.6752,23.6844,23.6197,23.6382,19006.0
2022-05-20 10:10:00,25.55,25.61,25.54,25.59,26646.0,23.6289,23.6844,23.6197,23.6659,26646.0
2022-05-20 10:15:00,25.59,25.63,25.58,25.6,18342.0,23.6659,23.7029,23.6567,23.6752,18342.0
2022-05-20 10:20:00,25.61,25.61,25.58,25.61,17106.0,23.6844,23.6844,23.6567,23.6844,17106.0
2022-05-20 10:25:00,25.61,25.63,25.58,25.59,20000.0,23.6844,23.7029,23.6567,23.6659,20000.0
2022-05-20 10:30:00,25.57,25.58,25.53,25.57,19950.0,23.6474,23.6567,23.6104,23.6474,19950.0
2022-05-20 10:35:00,25.57,25.59,25.55,25.58,27360.0,23.6474,23.6659,23.6289,23.6567,27360.0
2022-05-20 10:40:00,25.59,25.62,25.59,25.61,22172.0,23.6659,23.6937,23.6659,23.6844,22172.0
2022-05-20 10:45:00,25.61,25.61,25.53,25.53,25302.0,23.6844,23.6844,23.6104,23.6104,25302.0
2022-05-20 10:50:00,25.53,25.56,25.48,25.49,28706.0,23.6104,23.6382,23.5642,23.5735,28706.0
2022-05-20 10:55:00,25.48,25.5,25.44,25.45,22744.0,23.5642,23.5827,23.5272,23.5365,22744.0
2022-05-20 11:00:00,25.45,25.49,25.45,25.49,26556.0,23.5365,23.5735,23.5365,23.5735,26556.0
2022-05-20 11:05:00,25.49,25.5,25.46,25.48,19654.0,23.5735,23.5827,23.5457,23.5642,19654.0
2022-05-20 11:10:00,25.46,25.47,25.43,25.47,21902.0,23.5457,23.555,23.518,23.555,21902.0
2022-05-20 11:15:00,25.47,25.47,25.42,25.43,17974.0,23.555,23.555,23.5087,23.518,17974.0
2022-05-20 11:20:00,25.42,25.42,25.39,25.41,34124.0,23.5087,23.5087,23.481,23.4995,34124.0
2022-05-20 11:25:00,25.41,25.46,25.41,25.45,21718.0,23.4995,23.5457,23.4995,23.5365,21718.0
2022-05-20 11:30:00,25.45,25.49,25.45,25.49,35036.0,23.5365,23.5735,23.5365,23.5735,35036.0
2022-05-20 11:35:00,25.49,25.52,25.47,25.5,32692.0,23.5735,23.6012,23.555,23.5827,32692.0
2022-05-20 11:40:00,25.5,25.54,25.46,25.46,17944.0,23.5827,23.6197,23.5457,23.5457,17944.0
2022-05-20 11:45:00,25.46,25.51,25.46,25.5,9968.0,23.5457,23.592,23.5457,23.5827,9968.0
2022-05-20 11:50:00,25.5,25.55,25.49,25.5,16420.0,23.5827,23.6289,23.5735,23.5827,16420.0
2022-05-20 11:55:00,25.5,25.53,25.48,25.48,13336.0,23.5827,23.6104,23.5642,23.5642,13336.0
2022-05-20 12:00:00,25.49,25.5,25.42,25.44,24640.0,23.5735,23.5827,23.5087,23.5272,24640.0
2022-05-20 12:05:00,25.45,25.47,25.39,25.39,40744.0,23.5365,23.555,23.481,23.481,40744.0
2022-05-20 12:10:00,25.37,25.39,25.32,25.38,24138.0,23.4625,23.481,23.4162,23.4717,24138.0
2022-05-20 12:15:00,25.38,25.39,25.36,25.36,13956.0,23.4717,23.481,23.4532,23.4532,13956.0
2022-05-20 12:20:00,25.36,25.43,25.36,25.43,14056.0,23.4532,23.518,23.4532,23.518,14056.0
2022-05-20 12:25:00,25.43,25.43,25.38,25.43,7514.0,23.518,23.518,23.4717,23.518,7514.0
2022-05-20 12:30:00,25.43,25.44,25.38,25.38,21378.0,23.518,23.5272,23.4717,23.4717,21378.0
2022-05-20 12:35:00,25.36,25.39,25.35,25.39,23084.0,23.4532,23.481,23.444,23.481,23084.0
2022-05-20 12:40:00,25.38,25.42,25.36,25.38,21204.0,23.4717,23.5087,23.4532,23.4717,21204.0
2022-05-20 12:45:00,25.38,25.46,25.37,25.45,16252.0,23.4717,23.5457,23.4625,23.5365,16252.0
2022-05-20 12:50:00,25.45,25.46,25.42,25.45,38436.0,23.5365,23.5457,23.5087,23.5365,38436.0
2022-05-20 12:55:00,25.46,25.5,25.45,25.5,48418.0,23.5457,23.5827,23.5365,23.5827,48418.0
2022-05-20 13:00:00,25.49,25.5,25.43,25.47,34484.0,23.5735,23.5827,23.518,23.555,34484.0
2022-05-20 13:05:00,25.46,25.49,25.39,25.39,23732.0,23.5457,23.5735,23.481,23.481,23732.0
2022-05-20 13:10:00,25.4,25.43,25.36,25.4,24838.0,23.4902,23.518,23.4532,23.4902,24838.0
2022-05-20 13:15:00,25.41,25.43,25.38,25.38,16058.0,23.4995,23.518,23.4717,23.4717,16058.0
2022-05-20 13:20:00,25.39,25.43,25.38,25.39,75416.0,23.481,23.518,23.4717,23.481,75416.0
2022-05-20 13:25:00,25.38,25.4,25.35,25.35,25798.0,23.4717,23.4902,23.444,23.444,25798.0
2022-05-20 13:30:00,25.36,25.47,25.36,25.47,24126.0,23.4532,23.555,23.4532,23.555,24126.0
2022-05-20 13:35:00,25.45,25.48,25.43,25.46,21300.0,23.5365,23.5642,23.518,23.5457,21300.0
2022-05-20 13:40:00,25.45,25.46,25.41,25.44,14562.0,23.5365,23.5457,23.4995,23.5272,14562.0
2022-05-20 13:45:00,25.45,25.47,25.42,25.42,68162.0,23.5365,23.555,23.5087,23.5087,68162.0
2022-05-20 13:50:00,25.43,25.46,25.39,25.42,23568.0,23.518,23.5457,23.481,23.5087,23568.0
2022-05-20 13:55:00,25.42,25.45,25.39,25.41,22870.0,23.5087,23.5365,23.481,23.4995,22870.0
2022-05-20 14:00:00,25.41,25.45,25.39,25.42,25920.0,23.4995,23.5365,23.481,23.5087,25920.0
2022-05-20 14:05:00,25.41,25.42,25.35,25.38,21566.0,23.4995,23.5087,23.444,23.4717,21566.0
2022-05-20 14:10:00,25.39,25.42,25.36,25.37,18860.0,23.481,23.5087,23.4532,23.4625,18860.0
2022-05-20 14:15:00,25.36,25.39,25.32,25.36,21884.0,23.4532,23.481,23.4162,23.4532,21884.0
2022-05-20 14:20:00,25.34,25.36,25.31,25.34,23838.0,23.4347,23.4532,23.407,23.4347,23838.0
2022-05-20 14:25:00,25.34,25.36,25.32,25.36,16020.0,23.4347,23.4532,23.4162,23.4532,16020.0
2022-05-20 14:30:00,25.36,25.38,25.27,25.3,38116.0,23.4532,23.4717,23.37,23.3977,38116.0
2022-05-20 14:35:00,25.3,25.34,25.28,25.28,73900.0,23.3977,23.4347,23.3792,23.3792,73900.0
2022-05-20 14:40:00,25.28,25.36,25.28,25.36,167280.0,23.3792,23.4532,23.3792,23.4532,167280.0
2022-05-20 14:45:00,25.35,25.36,25.3,25.36,121348.0,23.444,23.4532,23.3977,23.4532,121348.0
2022-05-20 14:50:00,25.36,25.44,25.35,25.42,24856.0,23.4532,23.5272,23.444,23.5087,24856.0
2022-05-20 14:55:00,25.42,25.42,25.34,25.34,29848.0,23.5087,23.5087,23.4347,23.4347,29848.0
2022-05-20 15:00:00,25.34,25.39,25.33,25.36,49786.0,23.4347,23.481,23.4255,23.4532,49786.0
2022-05-20 15:05:00,25.36,25.36,25.32,25.32,38156.0,23.4532,23.4532,23.4162,23.4162,38156.0
2022-05-20 15:10:00,25.33,25.34,25.31,25.32,24930.0,23.4255,23.4347,23.407,23.4162,24930.0
2022-05-20 15:15:00,25.33,25.39,25.33,25.37,29918.0,23.4255,23.481,23.4255,23.4625,29918.0
2022-05-20 15:20:00,25.38,25.41,25.36,25.4,41306.0,23.4717,23.4995,23.4532,23.4902,41306.0
2022-05-20 15:25:00,25.4,25.47,25.38,25.46,26838.0,23.4902,23.555,23.4717,23.5457,26838.0
2022-05-20 15:30:00,25.47,25.55,25.43,25.54,92106.0,23.555,23.6289,23.518,23.6197,92106.0
2022-05-20 15:35:00,25.53,25.65,25.5,25.59,96990.0,23.6104,23.7214,23.5827,23.6659,96990.0
2022-05-20 15:40:00,25.6,25.69,25.59,25.63,94842.0,23.6752,23.7584,23.6659,23.7029,94842.0
2022-05-20 15:45:00,25.63,25.64,25.56,25.62,113470.0,23.7029,23.7122,23.6382,23.6937,113470.0
2022-05-20 15:50:00,25.63,25.7,25.61,25.66,140662.0,23.7029,23.7677,23.6844,23.7307,140662.0
2022-05-20 15:55:00,25.66,25.75,25.63,25.73,377486.0,23.7307,23.8139,23.7029,23.7954,377486.0
2022-05-23 09:30:00,25.98,26.1,25.84,26.09,210682.0,24.0266,24.1376,23.8971,24.1283,210682.0
2022-05-23 09:35:00,26.11,26.12,26.0,26.06,27214.0,24.1468,24.1561,24.0451,24.1006,27214.0
2022-05-23 09:40:00,26.04,26.08,25.92,25.93,51098.0,24.0821,24.1191,23.9711,23.9804,51098.0
2022-05-23 09:45:00,25.93,26.03,25.92,26.02,53430.0,23.9804,24.0729,23.9711,24.0636,53430.0
2022-05-23 09:50:00,26.02,26.02,25.9,25.9,43650.0,24.0636,24.0636,23.9526,23.9526,43650.0
2022-05-23 09:55:00,25.89,25.97,25.88,25.92,18700.0,23.9434,24.0174,23.9341,23.9711,18700.0
2022-05-23 10:00:00,25.91,25.91,25.78,25.81,59970.0,23.9619,23.9619,23.8417,23.8694,59970.0
2022-05-23 10:05:00,25.82,25.82,25.71,25.75,39166.0,23.8786,23.8786,23.7769,23.8139,39166.0
2022-05-23 10:10:00,25.75,25.83,25.74,25.81,24566.0,23.8139,23.8879,23.8047,23.8694,24566.0
2022-05-23 10:15:00,25.8,25.87,25.79,25.82,32826.0,23.8601,23.9249,23.8509,23.8786,32826.0
2022-05-23 10:20:00,25.82,25.86,25.8,25.84,34706.0,23.8786,23.9156,23.8601,23.8971,34706.0
2022-05-23 10:25:00,25.84,25.92,25.82,25.92,33216.0,23.8971,23.9711,23.8786,23.9711,33216.0
2022-05-23 10:30:00,25.93,25.94,25.87,25.9,29460.0,23.9804,23.9896,23.9249,23.9526,29460.0
2022-05-23 10:35:00,25.9,25.93,25.88,25.92,40412.0,23.9526,23.9804,23.9341,23.9711,40412.0
2022-05-23 10:40:00,25.92,25.97,25.92,25.96,22672.0,23.9711,24.0174,23.9711,24.0081,22672.0
2022-05-23 10:45:00,25.97,25.97,25.88,25.91,26390.0,24.0174,24.0174,23.9341,23.9619,26390.0
2022-05-23 10:50:00,25.9,25.93,25.85,25.9,33926.0,23.9526,23.9804,23.9064,23.9526,33926.0
2022-05-23 10:55:00,25.9,25.95,25.89,25.91,40844.0,23.9526,23.9989,23.9434,23.9619,40844.0
2022-05-23 11:00:00,25.91,25.97,25.89,25.96,32236.0,23.9619,24.0174,23.9434,24.0081,32236.0
2022-05-23 11:05:00,25.96,26.02,25.93,26.02,44950.0,24.0081,24.0636,23.9804,24.0636,44950.0
2022-05-23 11:10:00,26.02,26.05,25.96,26.05,56578.0,24.0636,24.0913,24.0081,24.0913,56578.0
2022-05-23 11:15:00,26.04,26.07,26.02,26.02,25162.0,24.0821,24.1098,24.0636,24.0636,25162.0
2022-05-23 11:20:00,26.02,26.04,25.99,25.99,44856.0,24.0636,24.0821,24.0359,24.0359,44856.0
2022-05-23 11:25:00,25.99,26.0,25.97,26.0,30942.0,24.0359,24.0451,24.0174,24.0451,30942.0
2022-05-23 11:30:00,26.0,26.13,26.0,26.11,55626.0,24.0451,24.1653,24.0451,24.1468,55626.0
2022-05-23 11:35:00,26.11,26.14,26.1,26.14,34780.0,24.1468,24.1746,24.1376,24.1746,34780.0
2022-05-23 11:40:00,26.14,26.14,26.04,26.04,32916.0,24.1746,24.1746,24.0821,24.0821,32916.0
2022-05-23 11:45:00,26.04,26.06,26.0,26.03,26112.0,24.0821,24.1006,24.0451,24.0729,26112.0
2022-05-23 11:50:00,26.03,26.04,25.99,26.01,13592.0,24.0729,24.0821,24.0359,24.0544,13592.0
2022-05-23 11:55:00,26.02,26.03,26.0,26.0,20018.0,24.0636,24.0729,24.0451,24.0451,20018.0
2022-05-23 12:00:00,25.99,26.05,25.98,26.05,23996.0,24.0359,24.0913,24.0266,24.0913,23996.0
2022-05-23 12:05:00,26.05,26.07,26.02,26.06,23736.0,24.0913,24.1098,24.0636,24.1006,23736.0
2022-05-23 12:10:00,26.05,26.07,26.03,26.04,38272.0,24.0913,24.1098,24.0729,24.0821,38272.0
2022-05-23 12:15:00,26.04,26.06,26.01,26.05,50782.0,24.0821,24.1006,24.0544,24.0913,50782.0
2022-05-23 12:20:00,26.04,26.06,26.03,26.04,20592.0,24.0821,24.1006,24.0729,24.0821,20592.0
2022-05-23 12:25:00,26.04,26.05,25.97,25.97,25546.0,24.0821,24.0913,24.0174,24.0174,25546.0
2022-05-23 12:30:00,25.98,26.0,25.96,25.99,22036.0,24.0266,24.0451,24.0081,24.0359,22036.0
2022-05-23 12:35:00,25.99,26.02,25.97,26.0,45798.0,24.0359,24.0636,24.0174,24.0451,45798.0
2022-05-23 12:40:00,26.0,26.0,25.95,25.98,19324.0,24.0451,24.0451,23.9989,24.0266,19324.0
2022-05-23 12:45:00,25.99,25.99,25.95,25.96,30826.0,24.0359,24.0359,23.9989,24.0081,30826.0
2022-05-23 12:50:00,25.96,25.97,25.94,25.96,27538.0,24.0081,24.0174,23.9896,24.0081,27538.0
2022-05-23 12:55:00,25.96,25.99,25.95,25.98,39494.0,24.0081,24.0359,23.9989,24.0266,39494.0
2022-05-23 13:00:00,25.98,26.0,25.97,25.97,16114.0,24.0266,24.0451,24.0174,24.0174,16114.0
2022-05-23 13:05:00,25.96,26.0,25.96,26.0,30186.0,24.0081,24.0451,24.0081,24.0451,30186.0
2022-05-23 13:10:00,26.0,26.0,25.95,25.96,26800.0,24.0451,24.0451,23.9989,24.0081,26800.0
2022-05-23 13:15:00,25.96,25.96,25.92,25.95,55122.0,24.0081,24.0081,23.9711,23.9989,55122.0
2022-05-23 13:20:00,25.95,25.97,25.88,25.97,39314.0,23.9989,24.0174,23.9341,24.0174,39314.0
2022-05-23 13:25:00,25.96,25.99,25.96,25.99,21050.0,24.0081,24.0359,24.0081,24.0359,21050.0
2022-05-23 13:30:00,25.99,26.02,25.96,25.99,27022.0,24.0359,24.0636,24.0081,24.0359,27022.0
2022-05-23 13:35:00,25.99,26.0,25.97,25.97,22982.0,24.0359,24.0451,24.0174,24.0174,22982.0
2022-05-23 13:40:00,25.97,26.04,25.97,26.04,35834.0,24.0174,24.0821,24.0174,24.0821,35834.0
2022-05-23 13:45:00,26.04,26.05,26.03,26.03,31602.0,24.0821,24.0913,24.0729,24.0729,31602.0
2022-05-23 13:50:00,26.03,26.03,26.0,26.0,20940.0,24.0729,24.0729,24.0451,24.0451,20940.0
2022-05-23 13:55:00,26.0,26.05,26.0,26.05,28222.0,24.0451,24.0913,24.0451,24.0913,28222.0
2022-05-23 14:00:00,26.05,26.06,26.02,26.03,30114.0,24.0913,24.1006,24.0636,24.0729,30114.0
2022-05-23 14:05:00,26.02,26.05,26.02,26.02,19204.0,24.0636,24.0913,24.0636,24.0636,19204.0
2022-05-23 14:10:00,26.02,26.05,25.99,26.04,116574.0,24.0636,24.0913,24.0359,24.0821,116574.0
2022-05-23 14:15:00,26.04,26.04,26.0,26.0,13756.0,24.0821,24.0821,24.0451,24.0451,13756.0
2022-05-23 14:20:00,26.0,26.03,26.0,26.02,16744.0,24.0451,24.0729,24.0451,24.0636,16744.0
2022-05-23 14:25:00,26.03,26.04,26.0,26.03,19970.0,24.0729,24.0821,24.0451,24.0729,19970.0
2022-05-23 14:30:00,26.02,26.03,25.99,26.03,37762.0,24.0636,24.0729,24.0359,24.0729,37762.0
2022-05-23 14:35:00,26.02,26.11,26.02,26.09,81148.0,24.0636,24.1468,24.0636,24.1283,81148.0
2022-05-23 14:40:00,26.09,26.12,26.06,26.12,46222.0,24.1283,24.1561,24.1006,24.1561,46222.0
2022-05-23 14:45:00,26.13,26.15,26.05,26.05,65242.0,24.1653,24.1838,24.0913,24.0913,65242.0
2022-05-23 14:50:00,26.04,26.07,26.02,26.05,26276.0,24.0821,24.1098,24.0636,24.0913,26276.0
2022-05-23 14:55:00,26.05,26.07,26.02,26.04,28450.0,24.0913,24.1098,24.0636,24.0821,28450.0
2022-05-23 15:00:00,26.02,26.04,26.0,26.03,29288.0,24.0636,24.0821,24.0451,24.0729,29288.0
2022-05-23 15:05:00,26.04,26.05,26.01,26.05,24960.0,24.0821,24.0913,24.0544,24.0913,24960.0
2022-05-23 15:10:00,26.05,26.05,25.97,26.0,41956.0,24.0913,24.0913,24.0174,24.0451,41956.0
2022-05-23 15:15:00,25.99,26.0,25.96,25.98,26874.0,24.0359,24.0451,24.0081,24.0266,26874.0
2022-05-23 15:20:00,25.98,25.98,25.93,25.98,61838.0,24.0266,24.0266,23.9804,24.0266,61838.0
2022-05-23 15:25:00,25.98,26.0,25.96,25.98,43312.0,24.0266,24.0451,24.0081,24.0266,43312.0
2022-05-23 15:30:00,25.98,26.01,25.98,26.0,33630.0,24.0266,24.0544,24.0266,24.0451,33630.0
2022-05-23 15:35:00,26.0,26.04,25.95,25.95,40380.0,24.0451,24.0821,23.9989,23.9989,40380.0
2022-05-23 15:40:00,25.95,25.95,25.86,25.87,80328.0,23.9989,23.9989,23.9156,23.9249,80328.0
2022-05-23 15:45:00,25.87,25.87,25.83,25.85,66122.0,23.9249,23.9249,23.8879,23.9064,66122.0
2022-05-23 15:50:00,25.85,25.93,25.85,25.89,90496.0,23.9064,23.9804,23.9064,23.9434,90496.0
2022-05-23 15:55:00,25.89,25.97,25.87,25.97,215618.0,23.9434,24.0174,23.9249,24.0174,215618.0
2022-05-24 09:30:00,25.84,25.97,25.77,25.9,81674.0,23.8971,24.0174,23.8324,23.9526,81674.0
2022-05-24 09:35:00,25.88,25.89,25.75,25.77,33148.0,23.9341,23.9434,23.8139,23.8324,33148.0
2022-05-24 09:40:00,25.78,25.82,25.68,25.75,33578.0,23.8417,23.8786,23.7492,23.8139,33578.0
2022-05-24 09:45:00,25.73,25.9,25.73,25.88,22170.0,23.7954,23.9526,23.7954,23.9341,22170.0
2022-05-24 09:50:00,25.88,25.88,25.81,25.84,19026.0,23.9341,23.9341,23.8694,23.8971,19026.0
2022-05-24 09:55:00,25.82,25.93,25.82,25.91,15000.0,23.8786,23.9804,23.8786,23.9619,15000.0
2022-05-24 10:00:00,25.89,25.89,25.74,25.74,27986.0,23.9434,23.9434,23.8047,23.8047,27986.0
2022-05-24 10:05:00,25.75,25.82,25.74,25.8,33632.0,23.8139,23.8786,23.8047,23.8601,33632.0
2022-05-24 10:10:00,25.81,25.86,25.78,25.81,35134.0,23.8694,23.9156,23.8417,23.8694,35134.0
2022-05-24 10:15:00,25.8,25.82,25.68,25.7,28892.0,23.8601,23.8786,23.7492,23.7677,28892.0
2022-05-24 10:20:00,25.7,25.75,25.67,25.7,19440.0,23.7677,23.8139,23.7399,23.7677,19440.0
2022-05-24 10:25:00,25.7,25.71,25.65,25.68,28000.0,23.7677,23.7769,23.7214,23.7492,28000.0
2022-05-24 10:30:00,25.7,25.71,25.66,25.71,39012.0,23.7677,23.7769,23.7307,23.7769,39012.0
2022-05-24 10:35:00,25.7,25.73,25.68,25.73,15584.0,23.7677,23.7954,23.7492,23.7954,15584.0
2022-05-24 10:40:00,25.73,25.74,25.68,25.7,24888.0,23.7954,23.8047,23.7492,23.7677,24888.0
2022-05-24 10:45:00,25.69,25.69,25.61,25.63,13756.0,23.7584,23.7584,23.6844,23.7029,13756.0
2022-05-24 10:50:00,25.63,25.66,25.62,25.63,8674.0,23.7029,23.7307,23.6937,23.7029,8674.0
2022-05-24 10:55:00,25.62,25.68,25.6,25.67,18802.0,23.6937,23.7492,23.6752,23.7399,18802.0
2022-05-24 11:00:00,25.67,25.72,25.66,25.68,11272.0,23.7399,23.7862,23.7307,23.7492,11272.0
2022-05-24 11:05:00,25.67,25.68,25.62,25.66,19564.0,23.7399,23.7492,23.6937,23.7307,19564.0
2022-05-24 11:10:00,25.66,25.66,25.58,25.61,69372.0,23.7307,23.7307,23.6567,23.6844,69372.0
2022-05-24 11:15:00,25.62,25.65,25.55,25.58,18322.0,23.6937,23.7214,23.6289,23.6567,18322.0
2022-05-24 11:20:00,25.56,25.6,25.53,25.6,18044.0,23.6382,23.6752,23.6104,23.6752,18044.0
2022-05-24 11:25:00,25.59,25.61,25.56,25.61,20838.0,23.6659,23.6844,23.6382,23.6844,20838.0
2022-05-24 11:30:00,25.61,25.63,25.61,25.62,14734.0,23.6844,23.7029,23.6844,23.6937,14734.0
2022-05-24 11:35:00,25.61,25.62,25.58,25.6,11832.0,23.6844,23.6937,23.6567,23.6752,11832.0
2022-05-24 11:40:00,25.6,25.66,25.59,25.65,23906.0,23.6752,23.7307,23.6659,23.7214,23906.0
2022-05-24 11:45:00,25.66,25.72,25.65,25.7,16204.0,23.7307,23.7862,23.7214,23.7677,16204.0
2022-05-24 11:50:00,25.71,25.74,25.67,25.67,13228.0,23.7769,23.8047,23.7399,23.7399,13228.0
2022-05-24 11:55:00,25.67,25.71,25.66,25.67,20874.0,23.7399,23.7769,23.7307,23.7399,20874.0
2022-05-24 12:00:00,25.66,25.68,25.63,25.67,20080.0,23.7307,23.7492,23.7029,23.7399,20080.0
2022-05-24 12:05:00,25.68,25.72,25.67,25.72,21654.0,23.7492,23.7862,23.7399,23.7862,21654.0
2022-05-24 12:10:00,25.72,25.75,25.71,25.71,28160.0,23.7862,23.8139,23.7769,23.7769,28160.0
2022-05-24 12:15:00,25.71,25.76,25.7,25.71,25724.0,23.7769,23.8232,23.7677,23.7769,25724.0
2022-05-24 12:20:00,25.71,25.71,25.67,25.7,17220.0,23.7769,23.7769,23.7399,23.7677,17220.0
2022-05-24 12:25:00,25.71,25.73,25.69,25.7,11680.0,23.7769,23.7954,23.7584,23.7677,11680.0
2022-05-24 12:30:00,25.69,25.71,25.66,25.66,12782.0,23.7584,23.7769,23.7307,23.7307,12782.0
2022-05-24 12:35:00,25.66,25.66,25.6,25.63,24916.0,23.7307,23.7307,23.6752,23.7029,24916.0
2022-05-24 12:40:00,25.64,25.65,25.61,25.63,14400.0,23.7122,23.7214,23.6844,23.7029,14400.0
2022-05-24 12:45:00,25.61,25.65,25.61,25.64,10330.0,23.6844,23.7214,23.6844,23.7122,10330.0
2022-05-24 12:50:00,25.65,25.68,25.64,25.66,11428.0,23.7214,23.7492,23.7122,23.7307,11428.0
2022-05-24 12:55:00,25.67,25.72,25.66,25.66,24400.0,23.7399,23.7862,23.7307,23.7307,24400.0
2022-05-24 13:00:00,25.66,25.66,25.58,25.58,22828.0,23.7307,23.7307,23.6567,23.6567,22828.0
2022-05-24 13:05:00,25.58,25.61,25.57,25.57,11028.0,23.6567,23.6844,23.6474,23.6474,11028.0
2022-05-24 13:10:00,25.58,25.63,25.57,25.63,23282.0,23.6567,23.7029,23.6474,23.7029,23282.0
2022-05-24 13:15:00,25.61,25.66,25.61,25.64,19998.0,23.6844,23.7307,23.6844,23.7122,19998.0
2022-05-24 13:20:00,25.64,25.64,25.59,25.62,16090.0,23.7122,23.7122,23.6659,23.6937,16090.0
2022-05-24 13:25:00,25.61,25.68,25.61,25.68,20976.0,23.6844,23.7492,23.6844,23.7492,20976.0
2022-05-24 13:30:00,25.67,25.67,25.63,25.65,8778.0,23.7399,23.7399,23.7029,23.7214,8778.0
2022-05-24 13:35:00,25.65,25.7,25.64,25.69,16782.0,23.7214,23.7677,23.7122,23.7584,16782.0
2022-05-24 13:40:00,25.71,25.76,25.7,25.71,21018.0,23.7769,23.8232,23.7677,23.7769,21018.0
2022-05-24 13:45:00,25.71,25.74,25.68,25.72,24814.0,23.7769,23.8047,23.7492,23.7862,24814.0
2022-05-24 13:50:00,25.72,25.74,25.71,25.73,13838.0,23.7862,23.8047,23.7769,23.7954,13838.0
2022-05-24 13:55:00,25.74,25.75,25.72,25.73,14632.0,23.8047,23.8139,23.7862,23.7954,14632.0
2022-05-24 14:00:00,25.74,25.74,25.72,25.72,16466.0,23.8047,23.8047,23.7862,23.7862,16466.0
2022-05-24 14:05:00,25.73,25.82,25.73,25.81,13730.0,23.7954,23.8786,23.7954,23.8694,13730.0
2022-05-24 14:10:00,25.81,25.86,25.81,25.81,23744.0,23.8694,23.9156,23.8694,23.8694,23744.0
2022-05-24 14:15:00,25.82,25.82,25.75,25.76,12352.0,23.8786,23.8786,23.8139,23.8232,12352.0
2022-05-24 14:20:00,25.76,25.81,25.74,25.8,12730.0,23.8232,23.8694,23.8047,23.8601,12730.0
2022-05-24 14:25:00,25.81,25.84,25.81,25.83,15442.0,23.8694,23.8971,23.8694,23.8879,15442.0
2022-05-24 14:30:00,25.84,25.86,25.82,25.86,27054.0,23.8971,23.9156,23.8786,23.9156,27054.0
2022-05-24 14:35:00,25.86,25.88,25.83,25.87,24878.0,23.9156,23.9341,23.8879,23.9249,24878.0
2022-05-24 14:40:00,25.87,25.88,25.79,25.81,16996.0,23.9249,23.9341,23.8509,23.8694,16996.0
2022-05-24 14:45:00,25.8,25.81,25.75,25.77,22404.0,23.8601,23.8694,23.8139,23.8324,22404.0
2022-05-24 14:50:00,25.75,25.77,25.72,25.73,14778.0,23.8139,23.8324,23.7862,23.7954,14778.0
2022-05-24 14:55:00,25.73,25.77,25.71,25.77,11778.0,23.7954,23.8324,23.7769,23.8324,11778.0
2022-05-24 15:00:00,25.75,25.85,25.75,25.84,14484.0,23.8139,23.9064,23.8139,23.8971,14484.0
2022-05-24 15:05:00,25.85,25.88,25.84,25.86,19726.0,23.9064,23.9341,23.8971,23.9156,19726.0
2022-05-24 15:10:00,25.85,25.89,25.83,25.84,36006.0,23.9064,23.9434,23.8879,23.8971,36006.0
2022-05-24 15:15:00,25.85,25.86,25.82,25.84,20092.0,23.9064,23.9156,23.8786,23.8971,20092.0
2022-05-24 15:20:00,25.85,25.89,25.82,25.88,45614.0,23.9064,23.9434,23.8786,23.9341,45614.0
2022-05-24 15:25:00,25.86,25.89,25.85,25.89,50186.0,23.9156,23.9434,23.9064,23.9434,50186.0
2022-05-24 15:30:00,25.9,25.9,25.86,25.89,57350.0,23.9526,23.9526,23.9156,23.9434,57350.0
2022-05-24 15:35:00,25.89,26.05,25.89,26.02,70446.0,23.9434,24.0913,23.9434,24.0636,70446.0
2022-05-24 15:40:00,26.02,26.06,25.99,26.0,39976.0,24.0636,24.1006,24.0359,24.0451,39976.0
2022-05-24 15:45:00,26.0,26.05,25.99,25.99,80432.0,24.0451,24.0913,24.0359,24.0359,80432.0
2022-05-24 15:50:00,26.0,26.01,25.92,25.92,105200.0,24.0451,24.0544,23.9711,23.9711,105200.0
2022-05-24 15:55:00,25.91,26.0,25.89,26.0,258754.0,23.9619,24.0451,23.9434,24.0451,258754.0
2022-05-25 09:30:00,25.91,25.96,25.81,25.83,99102.0,23.9619,24.0081,23.8694,23.8879,99102.0
2022-05-25 09:35:00,25.85,25.94,25.85,25.93,26190.0,23.9064,23.9896,23.9064,23.9804,26190.0
2022-05-25 09:40:00,25.91,25.93,25.85,25.93,39722.0,23.9619,23.9804,23.9064,23.9804,39722.0
2022-05-25 09:45:00,25.94,25.96,25.85,25.86,28978.0,23.9896,24.0081,23.9064,23.9156,28978.0
2022-05-25 09:50:00,25.86,25.93,25.86,25.9,34160.0,23.9156,23.9804,23.9156,23.9526,34160.0
2022-05-25 09:55:00,25.92,25.93,25.82,25.85,29506.0,23.9711,23.9804,23.8786,23.9064,29506.0
2022-05-25 10:00:00,25.84,25.9,25.81,25.87,48124.0,23.8971,23.9526,23.8694,23.9249,48124.0
2022-05-25 10:05:00,25.86,25.99,25.8,25.98,83948.0,23.9156,24.0359,23.8601,24.0266,83948.0
2022-05-25 10:10:00,25.98,26.03,25.91,25.93,32918.0,24.0266,24.0729,23.9619,23.9804,32918.0
2022-05-25 10:15:00,25.93,25.93,25.85,25.91,31652.0,23.9804,23.9804,23.9064,23.9619,31652.0
2022-05-25 10:20:00,25.9,25.91,25.81,25.82,31076.0,23.9526,23.9619,23.8694,23.8786,31076.0
2022-05-25 10:25:00,25.83,25.86,25.82,25.86,25202.0,23.8879,23.9156,23.8786,23.9156,25202.0
2022-05-25 10:30:00,25.87,25.91,25.85,25.89,37266.0,23.9249,23.9619,23.9064,23.9434,37266.0
2022-05-25 10:35:00,25.89,25.96,25.89,25.96,34498.0,23.9434,24.0081,23.9434,24.0081,34498.0
2022-05-25 10:40:00,25.97,25.98,25.92,25.93,24402.0,24.0174,24.0266,23.9711,23.9804,24402.0
2022-05-25 10:45:00,25.93,25.96,25.91,25.92,18806.0,23.9804,24.0081,23.9619,23.9711,18806.0
2022-05-25 10:50:00,25.93,25.93,25.88,25.89,23414.0,23.9804,23.9804,23.9341,23.9434,23414.0
2022-05-25 10:55:00,25.9,25.91,25.86,25.9,12580.0,23.9526,23.9619,23.9156,23.9526,12580.0
2022-05-25 11:00:00,25.9,25.91,25.87,25.88,33236.0,23.9526,23.9619,23.9249,23.9341,33236.0
2022-05-25 11:05:00,25.9,25.96,25.9,25.93,17858.0,23.9526,24.0081,23.9526,23.9804,17858.0
2022-05-25 11:10:00,25.93,25.94,25.92,25.93,13332.0,23.9804,23.9896,23.9711,23.9804,13332.0
2022-05-25 11:15:00,25.94,25.96,25.91,25.93,20388.0,23.9896,24.0081,23.9619,23.9804,20388.0
2022-05-25 11:20:00,25.93,25.95,25.91,25.93,20036.0,23.9804,23.9989,23.9619,23.9804,20036.0
2022-05-25 11:25:00,25.93,25.93,25.89,25.9,9972.0,23.9804,23.9804,23.9434,23.9526,9972.0
2022-05-25 11:30:00,25.89,25.89,25.85,25.85,21106.0,23.9434,23.9434,23.9064,23.9064,21106.0
2022-05-25 11:35:00,25.85,25.86,25.79,25.8,27530.0,23.9064,23.9156,23.8509,23.8601,27530.0
2022-05-25 11:40:00,25.78,25.79,25.75,25.78,19546.0,23.8417,23.8509,23.8139,23.8417,19546.0
2022-05-25 11:45:00,25.78,25.78,25.75,25.77,10550.0,23.8417,23.8417,23.8139,23.8324,10550.0
2022-05-25 11:50:00,25.77,25.78,25.74,25.75,14424.0,23.8324,23.8417,23.8047,23.8139,14424.0
2022-05-25 11:55:00,25.75,25.78,25.75,25.75,12326.0,23.8139,23.8417,23.8139,23.8139,12326.0
2022-05-25 12:00:00,25.76,25.78,25.75,25.77,13364.0,23.8232,23.8417,23.8139,23.8324,13364.0
2022-05-25 12:05:00,25.77,25.78,25.66,25.68,21756.0,23.8324,23.8417,23.7307,23.7492,21756.0
2022-05-25 12:10:00,25.67,25.71,25.67,25.7,90618.0,23.7399,23.7769,23.7399,23.7677,90618.0
2022-05-25 12:15:00,25.7,25.7,25.65,25.67,27164.0,23.7677,23.7677,23.7214,23.7399,27164.0
2022-05-25 12:20:00,25.67,25.67,25.58,25.58,41274.0,23.7399,23.7399,23.6567,23.6567,41274.0
2022-05-25 12:25:00,25.58,25.58,25.53,25.58,40210.0,23.6567,23.6567,23.6104,23.6567,40210.0
2022-05-25 12:30:00,25.6,25.62,25.59,25.6,14556.0,23.6752,23.6937,23.6659,23.6752,14556.0
2022-05-25 12:35:00,25.6,25.6,25.57,25.58,15870.0,23.6752,23.6752,23.6474,23.6567,15870.0
2022-05-25 12:40:00,25.58,25.6,25.58,25.6,20040.0,23.6567,23.6752,23.6567,23.6752,20040.0
2022-05-25 12:45:00,25.6,25.63,25.58,25.61,12744.0,23.6752,23.7029,23.6567,23.6844,12744.0
2022-05-25 12:50:00,25.61,25.61,25.58,25.58,25922.0,23.6844,23.6844,23.6567,23.6567,25922.0
2022-05-25 12:55:00,25.58,25.61,25.57,25.61,15764.0,23.6567,23.6844,23.6474,23.6844,15764.0
2022-05-25 13:00:00,25.61,25.61,25.58,25.58,7928.0,23.6844,23.6844,23.6567,23.6567,7928.0
2022-05-25 13:05:00,25.58,25.61,25.58,25.61,15668.0,23.6567,23.6844,23.6567,23.6844,15668.0
2022-05-25 13:10:00,25.61,25.61,25.57,25.6,24518.0,23.6844,23.6844,23.6474,23.6752,24518.0
2022-05-25 13:15:00,25.6,25.64,25.6,25.61,21104.0,23.6752,23.7122,23.6752,23.6844,21104.0
2022-05-25 13:20:00,25.61,25.61,25.58,25.59,22092.0,23.6844,23.6844,23.6567,23.6659,22092.0
2022-05-25 13:25:00,25.59,25.61,25.57,25.61,23322.0,23.6659,23.6844,23.6474,23.6844,23322.0
2022-05-25 13:30:00,25.61,25.61,25.58,25.6,14678.0,23.6844,23.6844,23.6567,23.6752,14678.0
2022-05-25 13:35:00,25.6,25.64,25.6,25.61,20366.0,23.6752,23.7122,23.6752,23.6844,20366.0
2022-05-25 13:40:00,25.6,25.61,25.58,25.61,23102.0,23.6752,23.6844,23.6567,23.6844,23102.0
2022-05-25 13:45:00,25.61,25.61,25.59,25.6,28598.0,23.6844,23.6844,23.6659,23.6752,28598.0
2022-05-25 13:50:00,25.6,25.6,25.52,25.53,23840.0,23.6752,23.6752,23.6012,23.6104,23840.0
2022-05-25 13:55:00,25.53,25.56,25.53,25.54,15858.0,23.6104,23.6382,23.6104,23.6197,15858.0
2022-05-25 14:00:00,25.54,25.66,25.51,25.63,46550.0,23.6197,23.7307,23.592,23.7029,46550.0
2022-05-25 14:05:00,25.64,25.65,25.46,25.54,83092.0,23.7122,23.7214,23.5457,23.6197,83092.0
2022-05-25 14:10:00,25.55,25.63,25.54,25.59,17814.0,23.6289,23.7029,23.6197,23.6659,17814.0
2022-05-25 14:15:00,25.59,25.67,25.57,25.63,28216.0,23.6659,23.7399,23.6474,23.7029,28216.0
2022-05-25 14:20:00,25.61,25.68,25.61,25.68,19882.0,23.6844,23.7492,23.6844,23.7492,19882.0
2022-05-25 14:25:00,25.67,25.8,25.67,25.79,69774.0,23.7399,23.8601,23.7399,23.8509,69774.0
2022-05-25 14:30:00,25.81,25.82,25.75,25.78,26660.0,23.8694,23.8786,23.8139,23.8417,26660.0
2022-05-25 14:35:00,25.78,25.8,25.75,25.76,20292.0,23.8417,23.8601,23.8139,23.8232,20292.0
2022-05-25 14:40:00,25.75,25.81,25.75,25.76,16562.0,23.8139,23.8694,23.8139,23.8232,16562.0
2022-05-25 14:45:00,25.76,25.79,25.75,25.75,16558.0,23.8232,23.8509,23.8139,23.8139,16558.0
2022-05-25 14:50:00,25.79,25.82,25.75,25.81,26588.0,23.8509,23.8786,23.8139,23.8694,26588.0
2022-05-25 14:55:00,25.82,25.84,25.81,25.82,24354.0,23.8786,23.8971,23.8694,23.8786,24354.0
2022-05-25 15:00:00,25.82,25.93,25.8,25.93,33648.0,23.8786,23.9804,23.8601,23.9804,33648.0
2022-05-25 15:05:00,25.93,25.97,25.91,25.95,38732.0,23.9804,24.0174,23.9619,23.9989,38732.0
2022-05-25 15:10:00,25.94,25.97,25.94,25.95,25070.0,23.9896,24.0174,23.9896,23.9989,25070.0
2022-05-25 15:15:00,25.95,25.96,25.93,25.95,35128.0,23.9989,24.0081,23.9804,23.9989,35128.0
2022-05-25 15:20:00,25.94,25.94,25.9,25.91,40594.0,23.9896,23.9896,23.9526,23.9619,40594.0
2022-05-25 15:25:00,25.91,25.93,25.9,25.91,27034.0,23.9619,23.9804,23.9526,23.9619,27034.0
2022-05-25 15:30:00,25.91,25.94,25.89,25.9,42732.0,23.9619,23.9896,23.9434,23.9526,42732.0
2022-05-25 15:35:00,25.9,25.9,25.86,25.88,35614.0,23.9526,23.9526,23.9156,23.9341,35614.0
2022-05-25 15:40:00,25.88,25.9,25.85,25.89,64978.0,23.9341,23.9526,23.9064,23.9434,64978.0
2022-05-25 15:45:00,25.89,25.89,25.81,25.83,109920.0,23.9434,23.9434,23.8694,23.8879,109920.0
2022-05-25 15:50:00,25.83,25.83,25.74,25.79,152156.0,23.8879,23.8879,23.8047,23.8509,152156.0
2022-05-25 15:55:00,25.78,25.85,25.78,25.84,232118.0,23.8417,23.9064,23.8417,23.8971,232118.0
2022-05-26 09:30:00,25.91,26.19,25.91,26.19,110724.0,23.9619,24.2208,23.9619,24.2208,110724.0
2022-05-26 09:35:00,26.18,26.29,26.17,26.17,58050.0,24.2116,24.3133,24.2023,24.2023,58050.0
2022-05-26 09:40:00,26.18,26.27,26.18,26.25,26708.0,24.2116,24.2948,24.2116,24.2763,26708.0
2022-05-26 09:45:00,26.24,26.25,26.15,26.15,22914.0,24.2671,24.2763,24.1838,24.1838,22914.0
2022-05-26 09:50:00,26.17,26.25,26.17,26.23,21068.0,24.2023,24.2763,24.2023,24.2578,21068.0
2022-05-26 09:55:00,26.23,26.27,26.21,26.25,29902.0,24.2578,24.2948,24.2393,24.2763,29902.0
2022-05-26 10:00:00,26.25,26.29,26.22,26.25,79072.0,24.2763,24.3133,24.2486,24.2763,79072.0
2022-05-26 10:05:00,26.25,26.28,26.22,26.23,78812.0,24.2763,24.3041,24.2486,24.2578,78812.0
2022-05-26 10:10:00,26.23,26.24,26.18,26.19,19280.0,24.2578,24.2671,24.2116,24.2208,19280.0
2022-05-26 10:15:00,26.2,26.22,26.18,26.19,12012.0,24.2301,24.2486,24.2116,24.2208,12012.0
2022-05-26 10:20:00,26.18,26.25,26.17,26.24,27000.0,24.2116,24.2763,24.2023,24.2671,27000.0
2022-05-26 10:25:00,26.24,26.25,26.22,26.24,28312.0,24.2671,24.2763,24.2486,24.2671,28312.0
2022-05-26 10:30:00,26.25,26.25,26.21,26.23,28802.0,24.2763,24.2763,24.2393,24.2578,28802.0
2022-05-26 10:35:00,26.23,26.25,26.21,26.23,27176.0,24.2578,24.2763,24.2393,24.2578,27176.0
2022-05-26 10:40:00,26.23,26.24,26.15,26.17,23110.0,24.2578,24.2671,24.1838,24.2023,23110.0
2022-05-26 10:45:00,26.16,26.16,26.12,26.16,36362.0,24.1931,24.1931,24.1561,24.1931,36362.0
2022-05-26 10:50:00,26.16,26.18,26.15,26.18,15820.0,24.1931,24.2116,24.1838,24.2116,15820.0
2022-05-26 10:55:00,26.17,26.2,26.16,26.2,19748.0,24.2023,24.2301,24.1931,24.2301,19748.0
2022-05-26 11:00:00,26.2,26.22,26.19,26.22,10588.0,24.2301,24.2486,24.2208,24.2486,10588.0
2022-05-26 11:05:00,26.23,26.25,26.21,26.25,25550.0,24.2578,24.2763,24.2393,24.2763,25550.0
2022-05-26 11:10:00,26.25,26.25,26.24,26.25,17508.0,24.2763,24.2763,24.2671,24.2763,17508.0
2022-05-26 11:15:00,26.25,26.26,26.23,26.24,36494.0,24.2763,24.2856,24.2578,24.2671,36494.0
2022-05-26 11:20:00,26.22,26.24,26.19,26.21,8812.0,24.2486,24.2671,24.2208,24.2393,8812.0
2022-05-26 11:25:00,26.22,26.23,26.2,26.21,12364.0,24.2486,24.2578,24.2301,24.2393,12364.0
2022-05-26 11:30:00,26.21,26.24,26.18,26.18,16974.0,24.2393,24.2671,24.2116,24.2116,16974.0
2022-05-26 11:35:00,26.18,26.23,26.18,26.23,15234.0,24.2116,24.2578,24.2116,24.2578,15234.0
2022-05-26 11:40:00,26.22,26.22,26.2,26.21,8984.0,24.2486,24.2486,24.2301,24.2393,8984.0
2022-05-26 11:45:00,26.2,26.2,26.15,26.17,15138.0,24.2301,24.2301,24.1838,24.2023,15138.0
2022-05-26 11:50:00,26.17,26.19,26.15,26.19,12804.0,24.2023,24.2208,24.1838,24.2208,12804.0
2022-05-26 11:55:00,26.21,26.22,26.19,26.2,9676.0,24.2393,24.2486,24.2208,24.2301,9676.0
2022-05-26 12:00:00,26.2,26.22,26.18,26.21,9620.0,24.2301,24.2486,24.2116,24.2393,9620.0
2022-05-26 12:05:00,26.2,26.21,26.18,26.21,7164.0,24.2301,24.2393,24.2116,24.2393,7164.0
2022-05-26 12:10:00,26.22,26.24,26.21,26.24,15424.0,24.2486,24.2671,24.2393,24.2671,15424.0
2022-05-26 12:15:00,26.24,26.24,26.22,26.22,11412.0,24.2671,24.2671,24.2486,24.2486,11412.0
2022-05-26 12:20:00,26.22,26.25,26.22,26.25,30590.0,24.2486,24.2763,24.2486,24.2763,30590.0
2022-05-26 12:25:00,26.25,26.25,26.23,26.25,18964.0,24.2763,24.2763,24.2578,24.2763,18964.0
2022-05-26 12:30:00,26.25,26.28,26.24,26.27,30100.0,24.2763,24.3041,24.2671,24.2948,30100.0
2022-05-26 12:35:00,26.27,26.31,26.24,26.31,49182.0,24.2948,24.3318,24.2671,24.3318,49182.0
2022-05-26 12:40:00,26.31,26.33,26.29,26.32,59540.0,24.3318,24.3503,24.3133,24.341,59540.0
2022-05-26 12:45:00,26.32,26.36,26.31,26.35,19446.0,24.341,24.378,24.3318,24.3688,19446.0
2022-05-26 12:50:00,26.36,26.37,26.35,26.36,16818.0,24.378,24.3873,24.3688,24.378,16818.0
2022-05-26 12:55:00,26.36,26.39,26.36,26.39,14492.0,24.378,24.4058,24.378,24.4058,14492.0
2022-05-26 13:00:00,26.4,26.42,26.39,26.42,14484.0,24.415,24.4335,24.4058,24.4335,14484.0
2022-05-26 13:05:00,26.41,26.43,26.4,26.43,25390.0,24.4243,24.4428,24.415,24.4428,25390.0
2022-05-26 13:10:00,26.43,26.44,26.4,26.43,25602.0,24.4428,24.452,24.415,24.4428,25602.0
2022-05-26 13:15:00,26.43,26.43,26.36,26.38,32560.0,24.4428,24.4428,24.378,24.3965,32560.0
2022-05-26 13:20:00,26.38,26.4,26.37,26.38,13220.0,24.3965,24.415,24.3873,24.3965,13220.0
2022-05-26 13:25:00,26.38,26.4,26.36,26.37,14770.0,24.3965,24.415,24.378,24.3873,14770.0
2022-05-26 13:30:00,26.38,26.4,26.36,26.4,9918.0,24.3965,24.415,24.378,24.415,9918.0
2022-05-26 13:35:00,26.39,26.42,26.39,26.42,22420.0,24.4058,24.4335,24.4058,24.4335,22420.0
2022-05-26 13:40:00,26.42,26.43,26.4,26.4,13970.0,24.4335,24.4428,24.415,24.415,13970.0
2022-05-26 13:45:00,26.4,26.42,26.4,26.41,16934.0,24.415,24.4335,24.415,24.4243,16934.0
2022-05-26 13:50:00,26.41,26.41,26.38,26.39,24936.0,24.4243,24.4243,24.3965,24.4058,24936.0
2022-05-26 13:55:00,26.39,26.42,26.38,26.42,23980.0,24.4058,24.4335,24.3965,24.4335,23980.0
2022-05-26 14:00:00,26.42,26.43,26.4,26.41,20442.0,24.4335,24.4428,24.415,24.4243,20442.0
2022-05-26 14:05:00,26.41,26.42,26.38,26.41,18440.0,24.4243,24.4335,24.3965,24.4243,18440.0
2022-05-26 14:10:00,26.4,26.41,26.38,26.38,11288.0,24.415,24.4243,24.3965,24.3965,11288.0
2022-05-26 14:15:00,26.38,26.39,26.35,26.35,16692.0,24.3965,24.4058,24.3688,24.3688,16692.0
2022-05-26 14:20:00,26.36,26.37,26.36,26.37,11622.0,24.378,24.3873,24.378,24.3873,11622.0
2022-05-26 14:25:00,26.38,26.38,26.34,26.35,27350.0,24.3965,24.3965,24.3595,24.3688,27350.0
2022-05-26 14:30:00,26.35,26.38,26.35,26.36,35116.0,24.3688,24.3965,24.3688,24.378,35116.0
2022-05-26 14:35:00,26.36,26.36,26.33,26.34,16772.0,24.378,24.378,24.3503,24.3595,16772.0
2022-05-26 14:40:00,26.32,26.35,26.32,26.35,18102.0,24.341,24.3688,24.341,24.3688,18102.0
2022-05-26 14:45:00,26.35,26.36,26.33,26.35,16152.0,24.3688,24.378,24.3503,24.3688,16152.0
2022-05-26 14:50:00,26.35,26.36,26.34,26.34,13158.0,24.3688,24.378,24.3595,24.3595,13158.0
2022-05-26 14:55:00,26.34,26.35,26.34,26.35,12080.0,24.3595,24.3688,24.3595,24.3688,12080.0
2022-05-26 15:00:00,26.34,26.35,26.31,26.34,16268.0,24.3595,24.3688,24.3318,24.3595,16268.0
2022-05-26 15:05:00,26.33,26.37,26.33,26.36,16230.0,24.3503,24.3873,24.3503,24.378,16230.0
2022-05-26 15:10:00,26.36,26.37,26.33,26.35,17902.0,24.378,24.3873,24.3503,24.3688,17902.0
2022-05-26 15:15:00,26.35,26.35,26.3,26.31,25810.0,24.3688,24.3688,24.3226,24.3318,25810.0
2022-05-26 15:20:00,26.31,26.31,26.28,26.29,26354.0,24.3318,24.3318,24.3041,24.3133,26354.0
2022-05-26 15:25:00,26.29,26.31,26.27,26.3,37658.0,24.3133,24.3318,24.2948,24.3226,37658.0
2022-05-26 15:30:00,26.3,26.32,26.27,26.3,51860.0,24.3226,24.341,24.2948,24.3226,51860.0
2022-05-26 15:35:00,26.31,26.31,26.28,26.3,63842.0,24.3318,24.3318,24.3041,24.3226,63842.0
2022-05-26 15:40:00,26.3,26.35,26.3,26.35,69728.0,24.3226,24.3688,24.3226,24.3688,69728.0
2022-05-26 15:45:00,26.35,26.36,26.32,26.36,72422.0,24.3688,24.378,24.341,24.378,72422.0
2022-05-26 15:50:00,26.36,26.39,26.28,26.28,163850.0,24.378,24.4058,24.3041,24.3041,163850.0
2022-05-26 15:55:00,26.28,26.29,26.24,26.25,229800.0,24.3041,24.3133,24.2671,24.2763,229800.0
2022-05-27 09:30:00,26.5,26.68,26.47,26.66,147328.0,24.5075,24.674,24.4798,24.6555,147328.0
2022-05-27 09:35:00,26.66,26.74,26.61,26.74,13652.0,24.6555,24.7295,24.6092,24.7295,13652.0
2022-05-27 09:40:00,26.73,26.78,26.66,26.69,18808.0,24.7202,24.7665,24.6555,24.6832,18808.0
2022-05-27 09:45:00,26.68,26.72,26.66,26.68,10954.0,24.674,24.711,24.6555,24.674,10954.0
2022-05-27 09:50:00,26.69,26.77,26.65,26.74,30244.0,24.6832,24.7572,24.6462,24.7295,30244.0
2022-05-27 09:55:00,26.73,26.75,26.71,26.74,35222.0,24.7202,24.7387,24.7017,24.7295,35222.0
2022-05-27 10:00:00,26.73,26.82,26.72,26.8,19672.0,24.7202,24.8035,24.711,24.785,19672.0
2022-05-27 10:05:00,26.8,26.82,26.75,26.78,15420.0,24.785,24.8035,24.7387,24.7665,15420.0
2022-05-27 10:10:00,26.77,26.84,26.76,26.81,31676.0,24.7572,24.822,24.748,24.7942,31676.0
2022-05-27 10:15:00,26.82,26.86,26.81,26.85,19942.0,24.8035,24.8404,24.7942,24.8312,19942.0
2022-05-27 10:20:00,26.85,26.89,26.82,26.87,35896.0,24.8312,24.8682,24.8035,24.8497,35896.0
2022-05-27 10:25:00,26.87,26.87,26.76,26.78,24448.0,24.8497,24.8497,24.748,24.7665,24448.0
2022-05-27 10:30:00,26.79,26.83,26.79,26.8,23996.0,24.7757,24.8127,24.7757,24.785,23996.0
2022-05-27 10:35:00,26.8,26.84,26.79,26.84,16020.0,24.785,24.822,24.7757,24.822,16020.0
2022-05-27 10:40:00,26.84,26.84,26.77,26.79,25082.0,24.822,24.822,24.7572,24.7757,25082.0
2022-05-27 10:45:00,26.8,26.84,26.78,26.83,15380.0,24.785,24.822,24.7665,24.8127,15380.0
2022-05-27 10:50:00,26.84,26.84,26.79,26.83,18406.0,24.822,24.822,24.7757,24.8127,18406.0
2022-05-27 10:55:00,26.83,26.83,26.77,26.81,29566.0,24.8127,24.8127,24.7572,24.7942,29566.0
2022-05-27 11:00:00,26.81,26.86,26.8,26.85,46066.0,24.7942,24.8404,24.785,24.8312,46066.0
2022-05-27 11:05:00,26.85,26.92,26.85,26.92,22060.0,24.8312,24.8959,24.8312,24.8959,22060.0
2022-05-27 11:10:00,26.93,26.93,26.9,26.92,21778.0,24.9052,24.9052,24.8774,24.8959,21778.0
2022-05-27 11:15:00,26.92,26.95,26.92,26.93,38432.0,24.8959,24.9237,24.8959,24.9052,38432.0
2022-05-27 11:20:00,26.93,26.96,26.91,26.91,19598.0,24.9052,24.9329,24.8867,24.8867,19598.0
2022-05-27 11:25:00,26.91,26.93,26.88,26.93,93192.0,24.8867,24.9052,24.8589,24.9052,93192.0
2022-05-27 11:30:00,26.93,26.93,26.87,26.87,31908.0,24.9052,24.9052,24.8497,24.8497,31908.0
2022-05-27 11:35:00,26.86,26.88,26.84,26.86,30750.0,24.8404,24.8589,24.822,24.8404,30750.0
2022-05-27 11:40:00,26.86,26.9,26.84,26.88,17658.0,24.8404,24.8774,24.822,24.8589,17658.0
2022-05-27 11:45:00,26.88,26.93,26.88,26.91,15430.0,24.8589,24.9052,24.8589,24.8867,15430.0
2022-05-27 11:50:00,26.92,26.93,26.89,26.91,34168.0,24.8959,24.9052,24.8682,24.8867,34168.0
2022-05-27 11:55:00,26.91,26.91,26.88,26.89,26492.0,24.8867,24.8867,24.8589,24.8682,26492.0
2022-05-27 12:00:00,26.89,26.9,26.88,26.89,14280.0,24.8682,24.8774,24.8589,24.8682,14280.0
2022-05-27 12:05:00,26.9,26.9,26.86,26.9,24798.0,24.8774,24.8774,24.8404,24.8774,24798.0
2022-05-27 12:10:00,26.9,26.9,26.86,26.87,15338.0,24.8774,24.8774,24.8404,24.8497,15338.0
2022-05-27 12:15:00,26.87,26.87,26.84,26.86,23966.0,24.8497,24.8497,24.822,24.8404,23966.0
2022-05-27 12:20:00,26.86,26.86,26.82,26.83,13566.0,24.8404,24.8404,24.8035,24.8127,13566.0
2022-05-27 12:25:00,26.83,26.86,26.83,26.86,10934.0,24.8127,24.8404,24.8127,24.8404,10934.0
2022-05-27 12:30:00,26.86,26.9,26.85,26.88,100518.0,24.8404,24.8774,24.8312,24.8589,100518.0
2022-05-27 12:35:00,26.88,26.91,26.86,26.9,18168.0,24.8589,24.8867,24.8404,24.8774,18168.0
2022-05-27 12:40:00,26.9,26.91,26.88,26.89,18284.0,24.8774,24.8867,24.8589,24.8682,18284.0
2022-05-27 12:45:00,26.89,26.89,26.86,26.86,8024.0,24.8682,24.8682,24.8404,24.8404,8024.0
2022-05-27 12:50:00,26.86,26.9,26.8,26.89,186998.0,24.8404,24.8774,24.785,24.8682,186998.0
2022-05-27 12:55:00,26.88,26.89,26.85,26.85,21942.0,24.8589,24.8682,24.8312,24.8312,21942.0
2022-05-27 13:00:00,26.86,26.87,26.79,26.87,116510.0,24.8404,24.8497,24.7757,24.8497,116510.0
2022-05-27 13:05:00,26.86,26.9,26.86,26.89,17662.0,24.8404,24.8774,24.8404,24.8682,17662.0
2022-05-27 13:10:00,26.9,26.91,26.83,26.86,48378.0,24.8774,24.8867,24.8127,24.8404,48378.0
2022-05-27 13:15:00,26.86,26.88,26.85,26.88,7754.0,24.8404,24.8589,24.8312,24.8589,7754.0
2022-05-27 13:20:00,26.88,26.88,26.85,26.86,10980.0,24.8589,24.8589,24.8312,24.8404,10980.0
2022-05-27 13:25:00,26.86,26.88,26.85,26.88,27162.0,24.8404,24.8589,24.8312,24.8589,27162.0
2022-05-27 13:30:00,26.88,26.88,26.85,26.86,14548.0,24.8589,24.8589,24.8312,24.8404,14548.0
2022-05-27 13:35:00,26.85,26.87,26.83,26.83,13734.0,24.8312,24.8497,24.8127,24.8127,13734.0
2022-05-27 13:40:00,26.84,26.84,26.82,26.82,16072.0,24.822,24.822,24.8035,24.8035,16072.0
2022-05-27 13:45:00,26.82,26.83,26.81,26.83,20818.0,24.8035,24.8127,24.7942,24.8127,20818.0
2022-05-27 13:50:00,26.83,26.83,26.8,26.81,24394.0,24.8127,24.8127,24.785,24.7942,24394.0
2022-05-27 13:55:00,26.81,26.9,26.79,26.88,116776.0,24.7942,24.8774,24.7757,24.8589,116776.0
2022-05-27 14:00:00,26.87,26.9,26.86,26.88,18670.0,24.8497,24.8774,24.8404,24.8589,18670.0
2022-05-27 14:05:00,26.87,26.89,26.86,26.89,11994.0,24.8497,24.8682,24.8404,24.8682,11994.0
2022-05-27 14:10:00,26.89,26.92,26.89,26.91,28958.0,24.8682,24.8959,24.8682,24.8867,28958.0
2022-05-27 14:15:00,26.91,26.92,26.89,26.92,17780.0,24.8867,24.8959,24.8682,24.8959,17780.0
2022-05-27 14:20:00,26.91,26.91,26.89,26.9,17664.0,24.8867,24.8867,24.8682,24.8774,17664.0
2022-05-27 14:25:00,26.9,26.91,26.89,26.9,18700.0,24.8774,24.8867,24.8682,24.8774,18700.0
2022-05-27 14:30:00,26.9,26.93,26.9,26.91,18318.0,24.8774,24.9052,24.8774,24.8867,18318.0
2022-05-27 14:35:00,26.9,26.93,26.89,26.9,19414.0,24.8774,24.9052,24.8682,24.8774,19414.0
2022-05-27 14:40:00,26.89,26.92,26.89,26.91,28020.0,24.8682,24.8959,24.8682,24.8867,28020.0
2022-05-27 14:45:00,26.9,26.92,26.87,26.88,23518.0,24.8774,24.8959,24.8497,24.8589,23518.0
2022-05-27 14:50:00,26.88,26.89,26.86,26.89,28026.0,24.8589,24.8682,24.8404,24.8682,28026.0
2022-05-27 14:55:00,26.9,26.93,26.9,26.93,18996.0,24.8774,24.9052,24.8774,24.9052,18996.0
2022-05-27 15:00:00,26.93,26.95,26.92,26.95,23122.0,24.9052,24.9237,24.8959,24.9237,23122.0
2022-05-27 15:05:00,26.95,26.99,26.94,26.97,20080.0,24.9237,24.9607,24.9144,24.9422,20080.0
2022-05-27 15:10:00,26.97,26.97,26.95,26.96,25848.0,24.9422,24.9422,24.9237,24.9329,25848.0
2022-05-27 15:15:00,26.96,26.96,26.93,26.95,13036.0,24.9329,24.9329,24.9052,24.9237,13036.0
2022-05-27 15:20:00,26.96,26.98,26.95,26.98,26680.0,24.9329,24.9514,24.9237,24.9514,26680.0
2022-05-27 15:25:00,26.98,26.99,26.96,26.96,26060.0,24.9514,24.9607,24.9329,24.9329,26060.0
2022-05-27 15:30:00,26.96,27.0,26.96,26.99,42834.0,24.9329,24.9699,24.9329,24.9607,42834.0
2022-05-27 15:35:00,26.99,27.0,26.98,26.99,49668.0,24.9607,24.9699,24.9514,24.9607,49668.0
2022-05-27 15:40:00,26.99,27.01,26.97,27.0,60400.0,24.9607,24.9792,24.9422,24.9699,60400.0
2022-05-27 15:45:00,27.0,27.0,26.94,26.96,84806.0,24.9699,24.9699,24.9144,24.9329,84806.0
2022-05-27 15:50:00,26.96,27.0,26.93,27.0,182378.0,24.9329,24.9699,24.9052,24.9699,182378.0
2022-05-27 15:55:00,27.0,27.07,26.99,27.06,270638.0,24.9699,25.0347,24.9607,25.0254,270638.0
2022-05-31 09:30:00,26.81,26.88,26.56,26.58,159868.0,24.7942,24.8589,24.563,24.5815,159868.0
2022-05-31 09:35:00,26.58,26.63,26.48,26.52,26080.0,24.5815,24.6277,24.489,24.526,26080.0
2022-05-31 09:40:00,26.5,26.53,26.4,26.49,32322.0,24.5075,24.5353,24.415,24.4983,32322.0
2022-05-31 09:45:00,26.49,26.53,26.44,26.47,33234.0,24.4983,24.5353,24.452,24.4798,33234.0
2022-05-31 09:50:00,26.47,26.55,26.47,26.53,15346.0,24.4798,24.5538,24.4798,24.5353,15346.0
2022-05-31 09:55:00,26.54,26.57,26.53,26.54,25458.0,24.5445,24.5723,24.5353,24.5445,25458.0
2022-05-31 10:00:00,26.54,26.58,26.5,26.5,24910.0,24.5445,24.5815,24.5075,24.5075,24910.0
2022-05-31 10:05:00,26.51,26.58,26.49,26.55,38382.0,24.5168,24.5815,24.4983,24.5538,38382.0
2022-05-31 10:10:00,26.55,26.66,26.55,26.65,19996.0,24.5538,24.6555,24.5538,24.6462,19996.0
2022-05-31 10:15:00,26.67,26.68,26.61,26.63,16976.0,24.6647,24.674,24.6092,24.6277,16976.0
2022-05-31 10:20:00,26.63,26.67,26.61,26.61,35416.0,24.6277,24.6647,24.6092,24.6092,35416.0
2022-05-31 10:25:00,26.6,26.61,26.55,26.56,17244.0,24.6,24.6092,24.5538,24.563,17244.0
2022-05-31 10:30:00,26.56,26.65,26.56,26.6,36746.0,24.563,24.6462,24.563,24.6,36746.0
2022-05-31 10:35:00,26.61,26.61,26.57,26.57,29318.0,24.6092,24.6092,24.5723,24.5723,29318.0
2022-05-31 10:40:00,26.57,26.61,26.56,26.61,43022.0,24.5723,24.6092,24.563,24.6092,43022.0
2022-05-31 10:45:00,26.61,26.61,26.53,26.53,68498.0,24.6092,24.6092,24.5353,24.5353,68498.0
2022-05-31 10:50:00,26.53,26.58,26.52,26.54,27780.0,24.5353,24.5815,24.526,24.5445,27780.0
2022-05-31 10:55:00,26.55,26.58,26.53,26.58,24688.0,24.5538,24.5815,24.5353,24.5815,24688.0
2022-05-31 11:00:00,26.58,26.6,26.56,26.59,32036.0,24.5815,24.6,24.563,24.5907,32036.0
2022-05-31 11:05:00,26.59,26.59,26.5,26.52,27818.0,24.5907,24.5907,24.5075,24.526,27818.0
2022-05-31 11:10:00,26.52,26.53,26.48,26.5,30756.0,24.526,24.5353,24.489,24.5075,30756.0
2022-05-31 11:15:00,26.5,26.54,26.49,26.49,64150.0,24.5075,24.5445,24.4983,24.4983,64150.0
2022-05-31 11:20:00,26.49,26.51,26.49,26.49,40250.0,24.4983,24.5168,24.4983,24.4983,40250.0
2022-05-31 11:25:00,26.49,26.53,26.49,26.51,59282.0,24.4983,24.5353,24.4983,24.5168,59282.0
2022-05-31 11:30:00,26.5,26.57,26.5,26.55,27094.0,24.5075,24.5723,24.5075,24.5538,27094.0
2022-05-31 11:35:00,26.55,26.6,26.54,26.59,31168.0,24.5538,24.6,24.5445,24.5907,31168.0
2022-05-31 11:40:00,26.63,26.71,26.61,26.68,19490.0,24.6277,24.7017,24.6092,24.674,19490.0
2022-05-31 11:45:00,26.69,26.71,26.67,26.7,21278.0,24.6832,24.7017,24.6647,24.6925,21278.0
2022-05-31 11:50:00,26.69,26.73,26.68,26.7,32828.0,24.6832,24.7202,24.674,24.6925,32828.0
2022-05-31 11:55:00,26.71,26.75,26.7,26.73,14114.0,24.7017,24.7387,24.6925,24.7202,14114.0
2022-05-31 12:00:00,26.74,26.76,26.73,26.76,19932.0,24.7295,24.748,24.7202,24.748,19932.0
2022-05-31 12:05:00,26.75,26.75,26.73,26.73,8524.0,24.7387,24.7387,24.7202,24.7202,8524.0
2022-05-31 12:10:00,26.73,26.75,26.68,26.68,103190.0,24.7202,24.7387,24.674,24.674,103190.0
2022-05-31 12:15:00,26.68,26.72,26.68,26.71,17554.0,24.674,24.711,24.674,24.7017,17554.0
2022-05-31 12:20:00,26.72,26.72,26.68,26.69,13342.0,24.711,24.711,24.674,24.6832,13342.0
2022-05-31 12:25:00,26.69,26.7,26.67,26.7,14888.0,24.6832,24.6925,24.6647,24.6925,14888.0
2022-05-31 12:30:00,26.7,26.71,26.69,26.71,16662.0,24.6925,24.7017,24.6832,24.7017,16662.0
2022-05-31 12:35:00,26.72,26.75,26.71,26.75,21088.0,24.711,24.7387,24.7017,24.7387,21088.0
2022-05-31 12:40:00,26.75,26.8,26.75,26.79,28708.0,24.7387,24.785,24.7387,24.7757,28708.0
2022-05-31 12:45:00,26.8,26.8,26.77,26.79,12782.0,24.785,24.785,24.7572,24.7757,12782.0
2022-05-31 12:50:00,26.79,26.81,26.78,26.8,16528.0,24.7757,24.7942,24.7665,24.785,16528.0
2022-05-31 12:55:00,26.8,26.8,26.75,26.75,23122.0,24.785,24.785,24.7387,24.7387,23122.0
2022-05-31 13:00:00,26.75,26.77,26.72,26.73,11158.0,24.7387,24.7572,24.711,24.7202,11158.0
2022-05-31 13:05:00,26.75,26.8,26.75,26.8,9996.0,24.7387,24.785,24.7387,24.785,9996.0
2022-05-31 13:10:00,26.79,26.81,26.77,26.79,31884.0,24.7757,24.7942,24.7572,24.7757,31884.0
2022-05-31 13:15:00,26.8,26.8,26.72,26.73,15804.0,24.785,24.785,24.711,24.7202,15804.0
2022-05-31 13:20:00,26.73,26.74,26.7,26.71,11400.0,24.7202,24.7295,24.6925,24.7017,11400.0
2022-05-31 13:25:00,26.73,26.74,26.7,26.72,15582.0,24.7202,24.7295,24.6925,24.711,15582.0
2022-05-31 13:30:00,26.71,26.78,26.71,26.78,15588.0,24.7017,24.7665,24.7017,24.7665,15588.0
2022-05-31 13:35:00,26.78,26.79,26.75,26.76,17086.0,24.7665,24.7757,24.7387,24.748,17086.0
2022-05-31 13:40:00,26.77,26.81,26.77,26.81,12508.0,24.7572,24.7942,24.7572,24.7942,12508.0
2022-05-31 13:45:00,26.8,26.82,26.79,26.81,13968.0,24.785,24.8035,24.7757,24.7942,13968.0
2022-05-31 13:50:00,26.8,26.87,26.8,26.85,17428.0,24.785,24.8497,24.785,24.8312,17428.0
2022-05-31 13:55:00,26.85,26.92,26.85,26.92,26758.0,24.8312,24.8959,24.8312,24.8959,26758.0
2022-05-31 14:00:00,26.91,26.91,26.86,26.86,12244.0,24.8867,24.8867,24.8404,24.8404,12244.0
2022-05-31 14:05:00,26.86,26.86,26.84,26.86,14856.0,24.8404,24.8404,24.822,24.8404,14856.0
2022-05-31 14:10:00,26.86,26.87,26.85,26.86,20690.0,24.8404,24.8497,24.8312,24.8404,20690.0
2022-05-31 14:15:00,26.86,26.88,26.86,26.88,22596.0,24.8404,24.8589,24.8404,24.8589,22596.0
2022-05-31 14:20:00,26.88,26.89,26.84,26.86,14720.0,24.8589,24.8682,24.822,24.8404,14720.0
2022-05-31 14:25:00,26.86,26.87,26.84,26.86,16812.0,24.8404,24.8497,24.822,24.8404,16812.0
2022-05-31 14:30:00,26.86,26.88,26.85,26.86,25418.0,24.8404,24.8589,24.8312,24.8404,25418.0
2022-05-31 14:35:00,26.86,26.88,26.85,26.86,27422.0,24.8404,24.8589,24.8312,24.8404,27422.0
2022-05-31 14:40:00,26.86,26.86,26.75,26.76,38962.0,24.8404,24.8404,24.7387,24.748,38962.0
2022-05-31 14:45:00,26.75,26.75,26.72,26.74,35820.0,24.7387,24.7387,24.711,24.7295,35820.0
2022-05-31 14:50:00,26.74,26.75,26.68,26.68,35070.0,24.7295,24.7387,24.674,24.674,35070.0
2022-05-31 14:55:00,26.68,26.72,26.67,26.71,17238.0,24.674,24.711,24.6647,24.7017,17238.0
2022-05-31 15:00:00,26.71,26.73,26.64,26.68,62310.0,24.7017,24.7202,24.637,24.674,62310.0
2022-05-31 15:05:00,26.68,26.73,26.66,26.72,16914.0,24.674,24.7202,24.6555,24.711,16914.0
2022-05-31 15:10:00,26.71,26.72,26.68,26.71,31802.0,24.7017,24.711,24.674,24.7017,31802.0
2022-05-31 15:15:00,26.74,26.79,26.73,26.73,29504.0,24.7295,24.7757,24.7202,24.7202,29504.0
2022-05-31 15:20:00,26.74,26.8,26.73,26.78,28498.0,24.7295,24.785,24.7202,24.7665,28498.0
2022-05-31 15:25:00,26.78,26.79,26.75,26.79,23872.0,24.7665,24.7757,24.7387,24.7757,23872.0
2022-05-31 15:30:00,26.79,26.85,26.78,26.83,51902.0,24.7757,24.8312,24.7665,24.8127,51902.0
2022-05-31 15:35:00,26.83,26.86,26.79,26.84,61780.0,24.8127,24.8404,24.7757,24.822,61780.0
2022-05-31 15:40:00,26.84,26.85,26.81,26.83,60940.0,24.822,24.8312,24.7942,24.8127,60940.0
2022-05-31 15:45:00,26.83,26.85,26.8,26.81,49666.0,24.8127,24.8312,24.785,24.7942,49666.0
2022-05-31 15:50:00,26.81,26.91,26.79,26.82,228674.0,24.7942,24.8867,24.7757,24.8035,228674.0
2022-05-31 15:55:00,26.82,26.88,26.77,26.78,279954.0,24.8035,24.8589,24.7572,24.7665,279954.0
2022-06-01 09:30:00,26.97,26.97,26.79,26.85,96426.0,24.9422,24.9422,24.7757,24.8312,96426.0
2022-06-01 09:35:00,26.85,26.92,26.79,26.79,45628.0,24.8312,24.8959,24.7757,24.7757,45628.0
2022-06-01 09:40:00,26.8,26.86,26.79,26.82,15328.0,24.785,24.8404,24.7757,24.8035,15328.0
2022-06-01 09:45:00,26.83,26.83,26.74,26.74,20690.0,24.8127,24.8127,24.7295,24.7295,20690.0
2022-06-01 09:50:00,26.73,26.81,26.72,26.78,25568.0,24.7202,24.7942,24.711,24.7665,25568.0
2022-06-01 09:55:00,26.78,26.82,26.77,26.78,22246.0,24.7665,24.8035,24.7572,24.7665,22246.0
2022-06-01 10:00:00,26.8,26.81,26.68,26.73,47742.0,24.785,24.7942,24.674,24.7202,47742.0
2022-06-01 10:05:00,26.73,26.73,26.63,26.65,25868.0,24.7202,24.7202,24.6277,24.6462,25868.0
2022-06-01 10:10:00,26.65,26.66,26.6,26.64,25760.0,24.6462,24.6555,24.6,24.637,25760.0
2022-06-01 10:15:00,26.64,26.64,26.59,26.61,15662.0,24.637,24.637,24.5907,24.6092,15662.0
2022-06-01 10:20:00,26.61,26.61,26.57,26.59,19242.0,24.6092,24.6092,24.5723,24.5907,19242.0
2022-06-01 10:25:00,26.6,26.63,26.56,26.62,31066.0,24.6,24.6277,24.563,24.6185,31066.0
2022-06-01 10:30:00,26.62,26.65,26.61,26.61,36696.0,24.6185,24.6462,24.6092,24.6092,36696.0
2022-06-01 10:35:00,26.61,26.64,26.61,26.63,23900.0,24.6092,24.637,24.6092,24.6277,23900.0
2022-06-01 10:40:00,26.63,26.64,26.59,26.6,31766.0,24.6277,24.637,24.5907,24.6,31766.0
2022-06-01 10:45:00,26.6,26.64,26.59,26.64,40194.0,24.6,24.637,24.5907,24.637,40194.0
2022-06-01 10:50:00,26.63,26.64,26.61,26.63,23768.0,24.6277,24.637,24.6092,24.6277,23768.0
2022-06-01 10:55:00,26.63,26.67,26.61,26.66,22438.0,24.6277,24.6647,24.6092,24.6555,22438.0
2022-06-01 11:00:00,26.65,26.66,26.6,26.61,23904.0,24.6462,24.6555,24.6,24.6092,23904.0
2022-06-01 11:05:00,26.61,26.66,26.61,26.62,27824.0,24.6092,24.6555,24.6092,24.6185,27824.0
2022-06-01 11:10:00,26.63,26.64,26.6,26.63,27600.0,24.6277,24.637,24.6,24.6277,27600.0
2022-06-01 11:15:00,26.63,26.67,26.62,26.65,33592.0,24.6277,24.6647,24.6185,24.6462,33592.0
2022-06-01 11:20:00,26.65,26.66,26.61,26.61,54914.0,24.6462,24.6555,24.6092,24.6092,54914.0
2022-06-01 11:25:00,26.61,26.61,26.57,26.61,22758.0,24.6092,24.6092,24.5723,24.6092,22758.0
2022-06-01 11:30:00,26.61,26.62,26.59,26.61,24420.0,24.6092,24.6185,24.5907,24.6092,24420.0
2022-06-01 11:35:00,26.61,26.67,26.6,26.66,26260.0,24.6092,24.6647,24.6,24.6555,26260.0
2022-06-01 11:40:00,26.65,26.66,26.6,26.61,25180.0,24.6462,24.6555,24.6,24.6092,25180.0
2022-06-01 11:45:00,26.61,26.62,26.58,26.58,16372.0,24.6092,24.6185,24.5815,24.5815,16372.0
2022-06-01 11:50:00,26.58,26.61,26.58,26.6,73154.0,24.5815,24.6092,24.5815,24.6,73154.0
2022-06-01 11:55:00,26.6,26.64,26.6,26.64,45182.0,24.6,24.637,24.6,24.637,45182.0
2022-06-01 12:00:00,26.64,26.65,26.59,26.6,13682.0,24.637,24.6462,24.5907,24.6,13682.0
2022-06-01 12:05:00,26.6,26.63,26.59,26.63,13152.0,24.6,24.6277,24.5907,24.6277,13152.0
2022-06-01 12:10:00,26.64,26.66,26.61,26.65,36280.0,24.637,24.6555,24.6092,24.6462,36280.0
2022-06-01 12:15:00,26.65,26.68,26.63,26.65,22370.0,24.6462,24.674,24.6277,24.6462,22370.0
2022-06-01 12:20:00,26.65,26.74,26.65,26.73,31604.0,24.6462,24.7295,24.6462,24.7202,31604.0
2022-06-01 12:25:00,26.73,26.75,26.72,26.74,166402.0,24.7202,24.7387,24.711,24.7295,166402.0
2022-06-01 12:30:00,26.74,26.82,26.74,26.8,60544.0,24.7295,24.8035,24.7295,24.785,60544.0
2022-06-01 12:35:00,26.8,26.81,26.75,26.77,25830.0,24.785,24.7942,24.7387,24.7572,25830.0
2022-06-01 12:40:00,26.77,26.78,26.74,26.74,45856.0,24.7572,24.7665,24.7295,24.7295,45856.0
2022-06-01 12:45:00,26.74,26.74,26.68,26.68,59830.0,24.7295,24.7295,24.674,24.674,59830.0
2022-06-01 12:50:00,26.68,26.73,26.65,26.73,38646.0,24.674,24.7202,24.6462,24.7202,38646.0
2022-06-01 12:55:00,26.73,26.74,26.72,26.74,21088.0,24.7202,24.7295,24.711,24.7295,21088.0
2022-06-01 13:00:00,26.74,26.77,26.72,26.75,17548.0,24.7295,24.7572,24.711,24.7387,17548.0
2022-06-01 13:05:00,26.75,26.83,26.75,26.8,23520.0,24.7387,24.8127,24.7387,24.785,23520.0
2022-06-01 13:10:00,26.8,26.86,26.8,26.83,36066.0,24.785,24.8404,24.785,24.8127,36066.0
2022-06-01 13:15:00,26.84,26.89,26.83,26.89,28968.0,24.822,24.8682,24.8127,24.8682,28968.0
2022-06-01 13:20:00,26.88,26.92,26.88,26.9,30848.0,24.8589,24.8959,24.8589,24.8774,30848.0
2022-06-01 13:25:00,26.9,26.93,26.9,26.91,18262.0,24.8774,24.9052,24.8774,24.8867,18262.0
2022-06-01 13:30:00,26.91,26.94,26.89,26.94,36452.0,24.8867,24.9144,24.8682,24.9144,36452.0
2022-06-01 13:35:00,26.93,26.99,26.92,26.98,44416.0,24.9052,24.9607,24.8959,24.9514,44416.0
2022-06-01 13:40:00,26.98,27.0,26.96,27.0,54586.0,24.9514,24.9699,24.9329,24.9699,54586.0
2022-06-01 13:45:00,27.0,27.0,26.96,26.97,31936.0,24.9699,24.9699,24.9329,24.9422,31936.0
2022-06-01 13:50:00,26.97,26.98,26.92,26.93,29644.0,24.9422,24.9514,24.8959,24.9052,29644.0
2022-06-01 13:55:00,26.92,26.96,26.92,26.93,27690.0,24.8959,24.9329,24.8959,24.9052,27690.0
2022-06-01 14:00:00,26.91,26.93,26.9,26.92,11816.0,24.8867,24.9052,24.8774,24.8959,11816.0
2022-06-01 14:05:00,26.93,26.98,26.9,26.97,15250.0,24.9052,24.9514,24.8774,24.9422,15250.0
2022-06-01 14:10:00,26.97,26.98,26.93,26.95,16416.0,24.9422,24.9514,24.9052,24.9237,16416.0
2022-06-01 14:15:00,26.96,26.96,26.88,26.9,14300.0,24.9329,24.9329,24.8589,24.8774,14300.0
2022-06-01 14:20:00,26.9,27.0,26.9,26.99,22270.0,24.8774,24.9699,24.8774,24.9607,22270.0
2022-06-01 14:25:00,27.0,27.04,26.99,27.02,18606.0,24.9699,25.0069,24.9607,24.9884,18606.0
2022-06-01 14:30:00,27.01,27.06,27.01,27.05,24818.0,24.9792,25.0254,24.9792,25.0162,24818.0
2022-06-01 14:35:00,27.04,27.05,27.03,27.03,12828.0,25.0069,25.0162,24.9977,24.9977,12828.0
2022-06-01 14:40:00,27.03,27.08,27.02,27.07,13402.0,24.9977,25.0439,24.9884,25.0347,13402.0
2022-06-01 14:45:00,27.08,27.09,27.04,27.05,47754.0,25.0439,25.0532,25.0069,25.0162,47754.0
2022-06-01 14:50:00,27.05,27.05,26.98,26.98,23238.0,25.0162,25.0162,24.9514,24.9514,23238.0
2022-06-01 14:55:00,26.99,27.0,26.97,26.98,13168.0,24.9607,24.9699,24.9422,24.9514,13168.0
2022-06-01 15:00:00,26.98,27.0,26.95,26.97,17636.0,24.9514,24.9699,24.9237,24.9422,17636.0
2022-06-01 15:05:00,26.97,27.0,26.97,26.99,22250.0,24.9422,24.9699,24.9422,24.9607,22250.0
2022-06-01 15:10:00,26.99,27.03,26.98,27.02,19760.0,24.9607,24.9977,24.9514,24.9884,19760.0
2022-06-01 15:15:00,27.02,27.05,27.0,27.03,25944.0,24.9884,25.0162,24.9699,24.9977,25944.0
2022-06-01 15:20:00,27.03,27.04,27.01,27.02,13456.0,24.9977,25.0069,24.9792,24.9884,13456.0
2022-06-01 15:25:00,27.02,27.06,27.0,27.04,33568.0,24.9884,25.0254,24.9699,25.0069,33568.0
2022-06-01 15:30:00,27.04,27.09,27.02,27.08,68168.0,25.0069,25.0532,24.9884,25.0439,68168.0
2022-06-01 15:35:00,27.08,27.12,27.07,27.12,93620.0,25.0439,25.0809,25.0347,25.0809,93620.0
2022-06-01 15:40:00,27.12,27.16,27.11,27.11,152676.0,25.0809,25.1179,25.0716,25.0716,152676.0
2022-06-01 15:45:00,27.11,27.14,27.08,27.11,153478.0,25.0716,25.0994,25.0439,25.0716,153478.0
2022-06-01 15:50:00,27.11,27.14,27.0,27.03,209992.0,25.0716,25.0994,24.9699,24.9977,209992.0
2022-06-01 15:55:00,27.02,27.03,26.94,26.96,460200.0,24.9884,24.9977,24.9144,24.9329,460200.0
2022-06-02 09:30:00,27.18,27.27,27.08,27.12,69094.0,25.1364,25.2196,25.0439,25.0809,69094.0
2022-06-02 09:35:00,27.15,27.22,27.14,27.18,20438.0,25.1086,25.1734,25.0994,25.1364,20438.0
2022-06-02 09:40:00,27.2,27.24,27.15,27.2,35324.0,25.1549,25.1919,25.1086,25.1549,35324.0
2022-06-02 09:45:00,27.19,27.22,27.14,27.15,31066.0,25.1456,25.1734,25.0994,25.1086,31066.0
2022-06-02 09:50:00,27.11,27.13,27.07,27.09,20508.0,25.0716,25.0901,25.0347,25.0532,20508.0
2022-06-02 09:55:00,27.09,27.1,27.03,27.07,38098.0,25.0532,25.0624,24.9977,25.0347,38098.0
2022-06-02 10:00:00,27.06,27.1,27.05,27.05,26342.0,25.0254,25.0624,25.0162,25.0162,26342.0
2022-06-02 10:05:00,27.04,27.04,27.0,27.04,30420.0,25.0069,25.0069,24.9699,25.0069,30420.0
2022-06-02 10:10:00,27.05,27.17,27.05,27.15,24924.0,25.0162,25.1271,25.0162,25.1086,24924.0
2022-06-02 10:15:00,27.14,27.16,27.01,27.02,58810.0,25.0994,25.1179,24.9792,24.9884,58810.0
2022-06-02 10:20:00,27.02,27.03,26.88,26.88,79886.0,24.9884,24.9977,24.8589,24.8589,79886.0
2022-06-02 10:25:00,26.88,26.91,26.83,26.85,70326.0,24.8589,24.8867,24.8127,24.8312,70326.0
2022-06-02 10:30:00,26.86,27.0,26.86,26.99,36114.0,24.8404,24.9699,24.8404,24.9607,36114.0
2022-06-02 10:35:00,26.99,27.06,26.98,27.06,26258.0,24.9607,25.0254,24.9514,25.0254,26258.0
2022-06-02 10:40:00,27.06,27.11,27.05,27.11,17276.0,25.0254,25.0716,25.0162,25.0716,17276.0
2022-06-02 10:45:00,27.09,27.14,27.07,27.13,18758.0,25.0532,25.0994,25.0347,25.0901,18758.0
2022-06-02 10:50:00,27.12,27.13,27.09,27.09,17304.0,25.0809,25.0901,25.0532,25.0532,17304.0
2022-06-02 10:55:00,27.1,27.15,27.08,27.15,34522.0,25.0624,25.1086,25.0439,25.1086,34522.0
2022-06-02 11:00:00,27.14,27.24,27.14,27.22,18284.0,25.0994,25.1919,25.0994,25.1734,18284.0
2022-06-02 11:05:00,27.22,27.23,27.18,27.21,21280.0,25.1734,25.1826,25.1364,25.1641,21280.0
2022-06-02 11:10:00,27.22,27.26,27.21,27.21,17286.0,25.1734,25.2104,25.1641,25.1641,17286.0
2022-06-02 11:15:00,27.22,27.29,27.22,27.27,24398.0,25.1734,25.2381,25.1734,25.2196,24398.0
2022-06-02 11:20:00,27.27,27.28,27.25,27.25,17560.0,25.2196,25.2289,25.2011,25.2011,17560.0
2022-06-02 11:25:00,27.26,27.27,27.2,27.23,18092.0,25.2104,25.2196,25.1549,25.1826,18092.0
2022-06-02 11:30:00,27.24,27.25,27.21,27.24,19770.0,25.1919,25.2011,25.1641,25.1919,19770.0
2022-06-02 11:35:00,27.23,27.23,27.18,27.21,63736.0,25.1826,25.1826,25.1364,25.1641,63736.0
2022-06-02 11:40:00,27.21,27.29,27.21,27.27,26400.0,25.1641,25.2381,25.1641,25.2196,26400.0
2022-06-02 11:45:00,27.27,27.31,27.26,27.3,35276.0,25.2196,25.2566,25.2104,25.2474,35276.0
2022-06-02 11:50:00,27.3,27.33,27.26,27.28,21206.0,25.2474,25.2751,25.2104,25.2289,21206.0
2022-06-02 11:55:00,27.28,27.29,27.25,27.27,31342.0,25.2289,25.2381,25.2011,25.2196,31342.0
2022-06-02 12:00:00,27.28,27.31,27.26,27.3,21772.0,25.2289,25.2566,25.2104,25.2474,21772.0
2022-06-02 12:05:00,27.3,27.33,27.29,27.32,16752.0,25.2474,25.2751,25.2381,25.2659,16752.0
2022-06-02 12:10:00,27.33,27.36,27.31,27.35,27188.0,25.2751,25.3029,25.2566,25.2936,27188.0
2022-06-02 12:15:00,27.35,27.38,27.35,27.38,21584.0,25.2936,25.3213,25.2936,25.3213,21584.0
2022-06-02 12:20:00,27.38,27.42,27.36,27.41,19730.0,25.3213,25.3583,25.3029,25.3491,19730.0
2022-06-02 12:25:00,27.42,27.44,27.4,27.43,23586.0,25.3583,25.3768,25.3398,25.3676,23586.0
2022-06-02 12:30:00,27.43,27.43,27.41,27.42,23768.0,25.3676,25.3676,25.3491,25.3583,23768.0
2022-06-02 12:35:00,27.43,27.46,27.42,27.45,20306.0,25.3676,25.3953,25.3583,25.3861,20306.0
2022-06-02 12:40:00,27.45,27.46,27.41,27.42,16544.0,25.3861,25.3953,25.3491,25.3583,16544.0
2022-06-02 12:45:00,27.43,27.45,27.41,27.41,16670.0,25.3676,25.3861,25.3491,25.3491,16670.0
2022-06-02 12:50:00,27.42,27.43,27.41,27.43,18954.0,25.3583,25.3676,25.3491,25.3676,18954.0
2022-06-02 12:55:00,27.43,27.43,27.38,27.39,9226.0,25.3676,25.3676,25.3213,25.3306,9226.0
2022-06-02 13:00:00,27.38,27.41,27.38,27.41,12538.0,25.3213,25.3491,25.3213,25.3491,12538.0
2022-06-02 13:05:00,27.4,27.44,27.4,27.42,20504.0,25.3398,25.3768,25.3398,25.3583,20504.0
2022-06-02 13:10:00,27.42,27.43,27.39,27.4,10656.0,25.3583,25.3676,25.3306,25.3398,10656.0
2022-06-02 13:15:00,27.4,27.42,27.39,27.42,13232.0,25.3398,25.3583,25.3306,25.3583,13232.0
2022-06-02 13:20:00,27.41,27.41,27.38,27.4,16380.0,25.3491,25.3491,25.3213,25.3398,16380.0
2022-06-02 13:25:00,27.4,27.42,27.39,27.4,11314.0,25.3398,25.3583,25.3306,25.3398,11314.0
2022-06-02 13:30:00,27.41,27.42,27.4,27.42,9662.0,25.3491,25.3583,25.3398,25.3583,9662.0
2022-06-02 13:35:00,27.42,27.43,27.4,27.42,24622.0,25.3583,25.3676,25.3398,25.3583,24622.0
2022-06-02 13:40:00,27.42,27.42,27.38,27.38,56012.0,25.3583,25.3583,25.3213,25.3213,56012.0
2022-06-02 13:45:00,27.38,27.48,27.35,27.47,40984.0,25.3213,25.4138,25.2936,25.4046,40984.0
2022-06-02 13:50:00,27.47,27.52,27.47,27.51,154900.0,25.4046,25.4508,25.4046,25.4416,154900.0
2022-06-02 13:55:00,27.5,27.53,27.46,27.51,51794.0,25.4323,25.4601,25.3953,25.4416,51794.0
2022-06-02 14:00:00,27.51,27.53,27.5,27.51,45484.0,25.4416,25.4601,25.4323,25.4416,45484.0
2022-06-02 14:05:00,27.51,27.52,27.48,27.5,31958.0,25.4416,25.4508,25.4138,25.4323,31958.0
2022-06-02 14:10:00,27.49,27.53,27.47,27.52,25466.0,25.4231,25.4601,25.4046,25.4508,25466.0
2022-06-02 14:15:00,27.52,27.52,27.5,27.5,18340.0,25.4508,25.4508,25.4323,25.4323,18340.0
2022-06-02 14:20:00,27.5,27.5,27.46,27.47,18810.0,25.4323,25.4323,25.3953,25.4046,18810.0
2022-06-02 14:25:00,27.45,27.45,27.4,27.41,12122.0,25.3861,25.3861,25.3398,25.3491,12122.0
2022-06-02 14:30:00,27.41,27.44,27.41,27.44,14290.0,25.3491,25.3768,25.3491,25.3768,14290.0
2022-06-02 14:35:00,27.44,27.44,27.41,27.43,17924.0,25.3768,25.3768,25.3491,25.3676,17924.0
2022-06-02 14:40:00,27.43,27.43,27.41,27.43,15554.0,25.3676,25.3676,25.3491,25.3676,15554.0
2022-06-02 14:45:00,27.43,27.43,27.41,27.41,33354.0,25.3676,25.3676,25.3491,25.3491,33354.0
2022-06-02 14:50:00,27.41,27.43,27.4,27.42,12132.0,25.3491,25.3676,25.3398,25.3583,12132.0
2022-06-02 14:55:00,27.41,27.41,27.35,27.36,52544.0,25.3491,25.3491,25.2936,25.3029,52544.0
2022-06-02 15:00:00,27.36,27.39,27.34,27.39,37430.0,25.3029,25.3306,25.2844,25.3306,37430.0
2022-06-02 15:05:00,27.39,27.42,27.38,27.4,14984.0,25.3306,25.3583,25.3213,25.3398,14984.0
2022-06-02 15:10:00,27.4,27.42,27.39,27.4,31434.0,25.3398,25.3583,25.3306,25.3398,31434.0
2022-06-02 15:15:00,27.41,27.42,27.39,27.42,18420.0,25.3491,25.3583,25.3306,25.3583,18420.0
2022-06-02 15:20:00,27.42,27.43,27.4,27.42,21326.0,25.3583,25.3676,25.3398,25.3583,21326.0
2022-06-02 15:25:00,27.42,27.43,27.38,27.41,36198.0,25.3583,25.3676,25.3213,25.3491,36198.0
2022-06-02 15:30:00,27.41,27.45,27.41,27.44,27072.0,25.3491,25.3861,25.3491,25.3768,27072.0
2022-06-02 15:35:00,27.45,27.46,27.43,27.45,26612.0,25.3861,25.3953,25.3676,25.3861,26612.0
2022-06-02 15:40:00,27.44,27.48,27.43,27.47,37804.0,25.3768,25.4138,25.3676,25.4046,37804.0
2022-06-02 15:45:00,27.47,27.52,27.47,27.5,54108.0,25.4046,25.4508,25.4046,25.4323,54108.0
2022-06-02 15:50:00,27.5,27.56,27.49,27.54,97216.0,25.4323,25.4878,25.4231,25.4693,97216.0
2022-06-02 15:55:00,27.54,27.6,27.53,27.57,312532.0,25.4693,25.5248,25.4601,25.4971,312532.0
2022-06-03 09:30:00,27.43,27.43,27.29,27.34,91810.0,25.3676,25.3676,25.2381,25.2844,91810.0
2022-06-03 09:35:00,27.34,27.4,27.3,27.32,34178.0,25.2844,25.3398,25.2474,25.2659,34178.0
2022-06-03 09:40:00,27.33,27.39,27.31,27.38,22084.0,25.2751,25.3306,25.2566,25.3213,22084.0
2022-06-03 09:45:00,27.35,27.36,27.22,27.22,28612.0,25.2936,25.3029,25.1734,25.1734,28612.0
2022-06-03 09:50:00,27.22,27.28,27.21,27.22,65184.0,25.1734,25.2289,25.1641,25.1734,65184.0
2022-06-03 09:55:00,27.22,27.23,27.13,27.17,79306.0,25.1734,25.1826,25.0901,25.1271,79306.0
2022-06-03 10:00:00,27.16,27.26,27.15,27.19,45532.0,25.1179,25.2104,25.1086,25.1456,45532.0
2022-06-03 10:05:00,27.19,27.28,27.18,27.25,62782.0,25.1456,25.2289,25.1364,25.2011,62782.0
2022-06-03 10:10:00,27.25,27.33,27.23,27.33,54052.0,25.2011,25.2751,25.1826,25.2751,54052.0
2022-06-03 10:15:00,27.34,27.34,27.25,27.3,49348.0,25.2844,25.2844,25.2011,25.2474,49348.0
2022-06-03 10:20:00,27.3,27.34,27.28,27.31,60830.0,25.2474,25.2844,25.2289,25.2566,60830.0
2022-06-03 10:25:00,27.31,27.31,27.22,27.24,25546.0,25.2566,25.2566,25.1734,25.1919,25546.0
2022-06-03 10:30:00,27.24,27.31,27.2,27.29,36746.0,25.1919,25.2566,25.1549,25.2381,36746.0
2022-06-03 10:35:00,27.29,27.29,27.18,27.21,36702.0,25.2381,25.2381,25.1364,25.1641,36702.0
2022-06-03 10:40:00,27.2,27.23,27.18,27.22,53116.0,25.1549,25.1826,25.1364,25.1734,53116.0
2022-06-03 10:45:00,27.22,27.29,27.22,27.25,41526.0,25.1734,25.2381,25.1734,25.2011,41526.0
2022-06-03 10:50:00,27.27,27.3,27.25,27.27,31264.0,25.2196,25.2474,25.2011,25.2196,31264.0
2022-06-03 10:55:00,27.27,27.33,27.27,27.3,17866.0,25.2196,25.2751,25.2196,25.2474,17866.0
2022-06-03 11:00:00,27.29,27.31,27.23,27.24,25340.0,25.2381,25.2566,25.1826,25.1919,25340.0
2022-06-03 11:05:00,27.24,27.25,27.22,27.23,16172.0,25.1919,25.2011,25.1734,25.1826,16172.0
2022-06-03 11:10:00,27.24,27.24,27.18,27.23,26360.0,25.1919,25.1919,25.1364,25.1826,26360.0
2022-06-03 11:15:00,27.24,27.26,27.22,27.22,21078.0,25.1919,25.2104,25.1734,25.1734,21078.0
2022-06-03 11:20:00,27.22,27.23,27.2,27.2,23916.0,25.1734,25.1826,25.1549,25.1549,23916.0
2022-06-03 11:25:00,27.19,27.2,27.11,27.14,42792.0,25.1456,25.1549,25.0716,25.0994,42792.0
2022-06-03 11:30:00,27.14,27.14,27.09,27.14,46454.0,25.0994,25.0994,25.0532,25.0994,46454.0
2022-06-03 11:35:00,27.14,27.18,27.13,27.17,23528.0,25.0994,25.1364,25.0901,25.1271,23528.0
2022-06-03 11:40:00,27.18,27.23,27.18,27.22,55180.0,25.1364,25.1826,25.1364,25.1734,55180.0
2022-06-03 11:45:00,27.22,27.22,27.17,27.18,28546.0,25.1734,25.1734,25.1271,25.1364,28546.0
2022-06-03 11:50:00,27.18,27.18,27.14,27.17,21564.0,25.1364,25.1364,25.0994,25.1271,21564.0
2022-06-03 11:55:00,27.18,27.2,27.17,27.19,18716.0,25.1364,25.1549,25.1271,25.1456,18716.0
2022-06-03 12:00:00,27.19,27.24,27.18,27.22,12560.0,25.1456,25.1919,25.1364,25.1734,12560.0
2022-06-03 12:05:00,27.22,27.23,27.17,27.18,14868.0,25.1734,25.1826,25.1271,25.1364,14868.0
2022-06-03 12:10:00,27.18,27.2,27.17,27.19,25390.0,25.1364,25.1549,25.1271,25.1456,25390.0
2022-06-03 12:15:00,27.2,27.22,27.17,27.17,11662.0,25.1549,25.1734,25.1271,25.1271,11662.0
2022-06-03 12:20:00,27.16,27.23,27.15,27.22,18942.0,25.1179,25.1826,25.1086,25.1734,18942.0
2022-06-03 12:25:00,27.21,27.22,27.2,27.22,12760.0,25.1641,25.1734,25.1549,25.1734,12760.0
2022-06-03 12:30:00,27.22,27.22,27.2,27.21,10106.0,25.1734,25.1734,25.1549,25.1641,10106.0
2022-06-03 12:35:00,27.21,27.28,27.21,27.27,25558.0,25.1641,25.2289,25.1641,25.2196,25558.0
2022-06-03 12:40:00,27.27,27.28,27.25,27.28,23802.0,25.2196,25.2289,25.2011,25.2289,23802.0
2022-06-03 12:45:00,27.28,27.31,27.27,27.31,25096.0,25.2289,25.2566,25.2196,25.2566,25096.0
2022-06-03 12:50:00,27.31,27.32,27.28,27.32,20062.0,25.2566,25.2659,25.2289,25.2659,20062.0
2022-06-03 12:55:00,27.32,27.35,27.31,27.31,41114.0,25.2659,25.2936,25.2566,25.2566,41114.0
2022-06-03 13:00:00,27.3,27.37,27.3,27.36,40550.0,25.2474,25.3121,25.2474,25.3029,40550.0
2022-06-03 13:05:00,27.36,27.36,27.32,27.33,25856.0,25.3029,25.3029,25.2659,25.2751,25856.0
2022-06-03 13:10:00,27.32,27.35,27.32,27.33,31862.0,25.2659,25.2936,25.2659,25.2751,31862.0
2022-06-03 13:15:00,27.32,27.32,27.22,27.22,52028.0,25.2659,25.2659,25.1734,25.1734,52028.0
2022-06-03 13:20:00,27.23,27.29,27.23,27.29,70066.0,25.1826,25.2381,25.1826,25.2381,70066.0
2022-06-03 13:25:00,27.29,27.31,27.25,27.28,22416.0,25.2381,25.2566,25.2011,25.2289,22416.0
2022-06-03 13:30:00,27.27,27.27,27.23,27.24,21494.0,25.2196,25.2196,25.1826,25.1919,21494.0
2022-06-03 13:35:00,27.25,27.26,27.23,27.23,26422.0,25.2011,25.2104,25.1826,25.1826,26422.0
2022-06-03 13:40:00,27.23,27.23,27.18,27.2,33174.0,25.1826,25.1826,25.1364,25.1549,33174.0
2022-06-03 13:45:00,27.2,27.22,27.18,27.21,31148.0,25.1549,25.1734,25.1364,25.1641,31148.0
2022-06-03 13:50:00,27.21,27.21,27.17,27.17,23334.0,25.1641,25.1641,25.1271,25.1271,23334.0
2022-06-03 13:55:00,27.17,27.21,27.16,27.18,18470.0,25.1271,25.1641,25.1179,25.1364,18470.0
2022-06-03 14:00:00,27.18,27.18,27.15,27.18,28650.0,25.1364,25.1364,25.1086,25.1364,28650.0
2022-06-03 14:05:00,27.18,27.2,27.17,27.17,38172.0,25.1364,25.1549,25.1271,25.1271,38172.0
2022-06-03 14:10:00,27.18,27.21,27.17,27.21,37458.0,25.1364,25.1641,25.1271,25.1641,37458.0
2022-06-03 14:15:00,27.21,27.23,27.2,27.23,28666.0,25.1641,25.1826,25.1549,25.1826,28666.0
2022-06-03 14:20:00,27.22,27.23,27.2,27.22,25950.0,25.1734,25.1826,25.1549,25.1734,25950.0
2022-06-03 14:25:00,27.22,27.27,27.22,27.26,33940.0,25.1734,25.2196,25.1734,25.2104,33940.0
2022-06-03 14:30:00,27.27,27.27,27.24,27.24,28052.0,25.2196,25.2196,25.1919,25.1919,28052.0
2022-06-03 14:35:00,27.25,27.25,27.21,27.24,29224.0,25.2011,25.2011,25.1641,25.1919,29224.0
2022-06-03 14:40:00,27.23,27.24,27.22,27.24,15638.0,25.1826,25.1919,25.1734,25.1919,15638.0
2022-06-03 14:45:00,27.24,27.28,27.23,27.28,18736.0,25.1919,25.2289,25.1826,25.2289,18736.0
2022-06-03 14:50:00,27.29,27.29,27.27,27.28,15662.0,25.2381,25.2381,25.2196,25.2289,15662.0
2022-06-03 14:55:00,27.27,27.3,27.27,27.29,17854.0,25.2196,25.2474,25.2196,25.2381,17854.0
2022-06-03 15:00:00,27.29,27.3,27.25,27.29,20018.0,25.2381,25.2474,25.2011,25.2381,20018.0
2022-06-03 15:05:00,27.28,27.28,27.21,27.22,42392.0,25.2289,25.2289,25.1641,25.1734,42392.0
2022-06-03 15:10:00,27.23,27.23,27.2,27.2,25984.0,25.1826,25.1826,25.1549,25.1549,25984.0
2022-06-03 15:15:00,27.2,27.2,27.17,27.18,16510.0,25.1549,25.1549,25.1271,25.1364,16510.0
2022-06-03 15:20:00,27.18,27.18,27.15,27.16,27662.0,25.1364,25.1364,25.1086,25.1179,27662.0
2022-06-03 15:25:00,27.16,27.22,27.16,27.22,29246.0,25.1179,25.1734,25.1179,25.1734,29246.0
2022-06-03 15:30:00,27.22,27.22,27.18,27.2,33368.0,25.1734,25.1734,25.1364,25.1549,33368.0
2022-06-03 15:35:00,27.2,27.23,27.17,27.2,40976.0,25.1549,25.1826,25.1271,25.1549,40976.0
2022-06-03 15:40:00,27.2,27.23,27.16,27.17,42110.0,25.1549,25.1826,25.1179,25.1271,42110.0
2022-06-03 15:45:00,27.17,27.18,27.13,27.16,44692.0,25.1271,25.1364,25.0901,25.1179,44692.0
2022-06-03 15:50:00,27.15,27.22,27.13,27.19,128192.0,25.1086,25.1734,25.0901,25.1456,128192.0
2022-06-03 15:55:00,27.2,27.23,27.18,27.22,421866.0,25.1549,25.1826,25.1364,25.1734,421866.0
2022-06-06 09:30:00,27.34,27.42,27.27,27.36,113324.0,25.2844,25.3583,25.2196,25.3029,113324.0
2022-06-06 09:35:00,27.36,27.43,27.33,27.4,28594.0,25.3029,25.3676,25.2751,25.3398,28594.0
2022-06-06 09:40:00,27.42,27.5,27.37,27.38,60642.0,25.3583,25.4323,25.3121,25.3213,60642.0
2022-06-06 09:45:00,27.37,27.43,27.35,27.39,19612.0,25.3121,25.3676,25.2936,25.3306,19612.0
2022-06-06 09:50:00,27.39,27.4,27.27,27.29,12182.0,25.3306,25.3398,25.2196,25.2381,12182.0
2022-06-06 09:55:00,27.28,27.3,27.26,27.3,18876.0,25.2289,25.2474,25.2104,25.2474,18876.0
2022-06-06 10:00:00,27.31,27.39,27.28,27.36,28986.0,25.2566,25.3306,25.2289,25.3029,28986.0
2022-06-06 10:05:00,27.36,27.45,27.36,27.43,20162.0,25.3029,25.3861,25.3029,25.3676,20162.0
2022-06-06 10:10:00,27.43,27.48,27.43,27.47,18934.0,25.3676,25.4138,25.3676,25.4046,18934.0
2022-06-06 10:15:00,27.48,27.51,27.45,27.5,34072.0,25.4138,25.4416,25.3861,25.4323,34072.0
2022-06-06 10:20:00,27.5,27.52,27.43,27.46,60708.0,25.4323,25.4508,25.3676,25.3953,60708.0
2022-06-06 10:25:00,27.45,27.46,27.41,27.46,24156.0,25.3861,25.3953,25.3491,25.3953,24156.0
2022-06-06 10:30:00,27.47,27.48,27.44,27.47,11114.0,25.4046,25.4138,25.3768,25.4046,11114.0
2022-06-06 10:35:00,27.48,27.49,27.45,27.46,16836.0,25.4138,25.4231,25.3861,25.3953,16836.0
2022-06-06 10:40:00,27.46,27.48,27.43,27.46,19546.0,25.3953,25.4138,25.3676,25.3953,19546.0
2022-06-06 10:45:00,27.46,27.49,27.45,27.47,18438.0,25.3953,25.4231,25.3861,25.4046,18438.0
2022-06-06 10:50:00,27.47,27.48,27.45,27.45,24010.0,25.4046,25.4138,25.3861,25.3861,24010.0
2022-06-06 10:55:00,27.46,27.47,27.45,27.46,20548.0,25.3953,25.4046,25.3861,25.3953,20548.0
2022-06-06 11:00:00,27.47,27.53,27.47,27.53,21938.0,25.4046,25.4601,25.4046,25.4601,21938.0
2022-06-06 11:05:00,27.53,27.54,27.48,27.49,22512.0,25.4601,25.4693,25.4138,25.4231,22512.0
2022-06-06 11:10:00,27.5,27.5,27.45,27.45,25778.0,25.4323,25.4323,25.3861,25.3861,25778.0
2022-06-06 11:15:00,27.46,27.46,27.43,27.44,137382.0,25.3953,25.3953,25.3676,25.3768,137382.0
2022-06-06 11:20:00,27.43,27.44,27.4,27.4,14432.0,25.3676,25.3768,25.3398,25.3398,14432.0
2022-06-06 11:25:00,27.4,27.43,27.38,27.43,27116.0,25.3398,25.3676,25.3213,25.3676,27116.0
2022-06-06 11:30:00,27.43,27.43,27.36,27.36,29546.0,25.3676,25.3676,25.3029,25.3029,29546.0
2022-06-06 11:35:00,27.36,27.41,27.35,27.4,108890.0,25.3029,25.3491,25.2936,25.3398,108890.0
2022-06-06 11:40:00,27.39,27.46,27.39,27.45,24656.0,25.3306,25.3953,25.3306,25.3861,24656.0
2022-06-06 11:45:00,27.45,27.48,27.45,27.46,18102.0,25.3861,25.4138,25.3861,25.3953,18102.0
2022-06-06 11:50:00,27.46,27.47,27.42,27.42,11490.0,25.3953,25.4046,25.3583,25.3583,11490.0
2022-06-06 11:55:00,27.42,27.48,27.42,27.46,15162.0,25.3583,25.4138,25.3583,25.3953,15162.0
2022-06-06 12:00:00,27.46,27.47,27.39,27.41,41498.0,25.3953,25.4046,25.3306,25.3491,41498.0
2022-06-06 12:05:00,27.42,27.43,27.4,27.41,12544.0,25.3583,25.3676,25.3398,25.3491,12544.0
2022-06-06 12:10:00,27.41,27.42,27.4,27.41,49944.0,25.3491,25.3583,25.3398,25.3491,49944.0
2022-06-06 12:15:00,27.41,27.42,27.41,27.42,19430.0,25.3491,25.3583,25.3491,25.3583,19430.0
2022-06-06 12:20:00,27.41,27.43,27.4,27.41,53920.0,25.3491,25.3676,25.3398,25.3491,53920.0
2022-06-06 12:25:00,27.4,27.41,27.36,27.36,20352.0,25.3398,25.3491,25.3029,25.3029,20352.0
2022-06-06 12:30:00,27.35,27.39,27.35,27.38,13270.0,25.2936,25.3306,25.2936,25.3213,13270.0
2022-06-06 12:35:00,27.38,27.38,27.35,27.36,14798.0,25.3213,25.3213,25.2936,25.3029,14798.0
2022-06-06 12:40:00,27.36,27.37,27.35,27.35,14442.0,25.3029,25.3121,25.2936,25.2936,14442.0
2022-06-06 12:45:00,27.35,27.36,27.35,27.36,21626.0,25.2936,25.3029,25.2936,25.3029,21626.0
2022-06-06 12:50:00,27.36,27.36,27.35,27.36,8392.0,25.3029,25.3029,25.2936,25.3029,8392.0
2022-06-06 12:55:00,27.36,27.37,27.36,27.36,9510.0,25.3029,25.3121,25.3029,25.3029,9510.0
2022-06-06 13:00:00,27.36,27.36,27.34,27.34,45938.0,25.3029,25.3029,25.2844,25.2844,45938.0
2022-06-06 13:05:00,27.33,27.35,27.32,27.32,10242.0,25.2751,25.2936,25.2659,25.2659,10242.0
2022-06-06 13:10:00,27.32,27.33,27.3,27.3,34428.0,25.2659,25.2751,25.2474,25.2474,34428.0
2022-06-06 13:15:00,27.3,27.31,27.28,27.3,64622.0,25.2474,25.2566,25.2289,25.2474,64622.0
2022-06-06 13:20:00,27.29,27.29,27.25,27.25,13772.0,25.2381,25.2381,25.2011,25.2011,13772.0
2022-06-06 13:25:00,27.26,27.28,27.25,27.27,29952.0,25.2104,25.2289,25.2011,25.2196,29952.0
2022-06-06 13:30:00,27.27,27.29,27.26,27.29,14776.0,25.2196,25.2381,25.2104,25.2381,14776.0
2022-06-06 13:35:00,27.29,27.31,27.28,27.3,18858.0,25.2381,25.2566,25.2289,25.2474,18858.0
2022-06-06 13:40:00,27.3,27.34,27.3,27.32,9286.0,25.2474,25.2844,25.2474,25.2659,9286.0
2022-06-06 13:45:00,27.32,27.32,27.26,27.28,17818.0,25.2659,25.2659,25.2104,25.2289,17818.0
2022-06-06 13:50:00,27.28,27.31,27.28,27.3,12358.0,25.2289,25.2566,25.2289,25.2474,12358.0
2022-06-06 13:55:00,27.3,27.31,27.3,27.31,13070.0,25.2474,25.2566,25.2474,25.2566,13070.0
2022-06-06 14:00:00,27.31,27.31,27.28,27.28,12770.0,25.2566,25.2566,25.2289,25.2289,12770.0
2022-06-06 14:05:00,27.29,27.29,27.25,27.27,12734.0,25.2381,25.2381,25.2011,25.2196,12734.0
2022-06-06 14:10:00,27.27,27.27,27.25,27.25,20460.0,25.2196,25.2196,25.2011,25.2011,20460.0
2022-06-06 14:15:00,27.25,27.28,27.25,27.26,14412.0,25.2011,25.2289,25.2011,25.2104,14412.0
2022-06-06 14:20:00,27.25,27.26,27.2,27.21,59752.0,25.2011,25.2104,25.1549,25.1641,59752.0
2022-06-06 14:25:00,27.21,27.21,27.2,27.21,112530.0,25.1641,25.1641,25.1549,25.1641,112530.0
2022-06-06 14:30:00,27.2,27.2,27.16,27.18,59866.0,25.1549,25.1549,25.1179,25.1364,59866.0
2022-06-06 14:35:00,27.18,27.21,27.17,27.18,17256.0,25.1364,25.1641,25.1271,25.1364,17256.0
2022-06-06 14:40:00,27.18,27.23,27.18,27.22,60714.0,25.1364,25.1826,25.1364,25.1734,60714.0
2022-06-06 14:45:00,27.24,27.27,27.21,27.25,99256.0,25.1919,25.2196,25.1641,25.2011,99256.0
2022-06-06 14:50:00,27.25,27.28,27.2,27.27,56180.0,25.2011,25.2289,25.1549,25.2196,56180.0
2022-06-06 14:55:00,27.27,27.3,27.26,27.3,28550.0,25.2196,25.2474,25.2104,25.2474,28550.0
2022-06-06 15:00:00,27.29,27.32,27.28,27.31,19376.0,25.2381,25.2659,25.2289,25.2566,19376.0
2022-06-06 15:05:00,27.31,27.32,27.27,27.27,74290.0,25.2566,25.2659,25.2196,25.2196,74290.0
2022-06-06 15:10:00,27.25,27.3,27.25,27.29,40102.0,25.2011,25.2474,25.2011,25.2381,40102.0
2022-06-06 15:15:00,27.28,27.31,27.28,27.28,107948.0,25.2289,25.2566,25.2289,25.2289,107948.0
2022-06-06 15:20:00,27.28,27.31,27.27,27.3,91130.0,25.2289,25.2566,25.2196,25.2474,91130.0
2022-06-06 15:25:00,27.3,27.32,27.3,27.31,30126.0,25.2474,25.2659,25.2474,25.2566,30126.0
2022-06-06 15:30:00,27.31,27.35,27.31,27.34,51366.0,25.2566,25.2936,25.2566,25.2844,51366.0
2022-06-06 15:35:00,27.33,27.34,27.28,27.29,65826.0,25.2751,25.2844,25.2289,25.2381,65826.0
2022-06-06 15:40:00,27.29,27.35,27.29,27.35,46032.0,25.2381,25.2936,25.2381,25.2936,46032.0
2022-06-06 15:45:00,27.35,27.36,27.32,27.34,58264.0,25.2936,25.3029,25.2659,25.2844,58264.0
2022-06-06 15:50:00,27.35,27.37,27.32,27.35,144874.0,25.2936,25.3121,25.2659,25.2936,144874.0
2022-06-06 15:55:00,27.35,27.4,27.35,27.36,352706.0,25.2936,25.3398,25.2936,25.3029,352706.0
2022-06-07 09:30:00,27.32,27.32,27.03,27.07,226844.0,25.2659,25.2659,24.9977,25.0347,226844.0
2022-06-07 09:35:00,27.07,27.07,26.85,26.89,43774.0,25.0347,25.0347,24.8312,24.8682,43774.0
2022-06-07 09:40:00,26.91,27.02,26.89,27.01,26554.0,24.8867,24.9884,24.8682,24.9792,26554.0
2022-06-07 09:45:00,27.02,27.04,26.96,27.03,51362.0,24.9884,25.0069,24.9329,24.9977,51362.0
2022-06-07 09:50:00,27.04,27.08,26.99,27.06,28830.0,25.0069,25.0439,24.9607,25.0254,28830.0
2022-06-07 09:55:00,27.06,27.08,27.04,27.05,14260.0,25.0254,25.0439,25.0069,25.0162,14260.0
2022-06-07 10:00:00,27.04,27.13,27.04,27.13,19836.0,25.0069,25.0901,25.0069,25.0901,19836.0
2022-06-07 10:05:00,27.14,27.15,27.1,27.15,16058.0,25.0994,25.1086,25.0624,25.1086,16058.0
2022-06-07 10:10:00,27.14,27.18,27.14,27.16,10540.0,25.0994,25.1364,25.0994,25.1179,10540.0
2022-06-07 10:15:00,27.16,27.18,27.15,27.18,17270.0,25.1179,25.1364,25.1086,25.1364,17270.0
2022-06-07 10:20:00,27.18,27.19,27.12,27.12,46506.0,25.1364,25.1456,25.0809,25.0809,46506.0
2022-06-07 10:25:00,27.13,27.27,27.13,27.25,39740.0,25.0901,25.2196,25.0901,25.2011,39740.0
2022-06-07 10:30:00,27.25,27.33,27.25,27.32,47578.0,25.2011,25.2751,25.2011,25.2659,47578.0
2022-06-07 10:35:00,27.32,27.35,27.31,27.35,31256.0,25.2659,25.2936,25.2566,25.2936,31256.0
2022-06-07 10:40:00,27.33,27.36,27.32,27.36,31246.0,25.2751,25.3029,25.2659,25.3029,31246.0
2022-06-07 10:45:00,27.36,27.39,27.36,27.39,21096.0,25.3029,25.3306,25.3029,25.3306,21096.0
2022-06-07 10:50:00,27.39,27.43,27.38,27.43,30816.0,25.3306,25.3676,25.3213,25.3676,30816.0
2022-06-07 10:55:00,27.43,27.43,27.41,27.43,21474.0,25.3676,25.3676,25.3491,25.3676,21474.0
2022-06-07 11:00:00,27.43,27.48,27.43,27.44,29078.0,25.3676,25.4138,25.3676,25.3768,29078.0
2022-06-07 11:05:00,27.43,27.44,27.41,27.43,25626.0,25.3676,25.3768,25.3491,25.3676,25626.0
2022-06-07 11:10:00,27.43,27.46,27.42,27.45,20716.0,25.3676,25.3953,25.3583,25.3861,20716.0
2022-06-07 11:15:00,27.44,27.44,27.4,27.4,8858.0,25.3768,25.3768,25.3398,25.3398,8858.0
2022-06-07 11:20:00,27.41,27.43,27.37,27.38,27152.0,25.3491,25.3676,25.3121,25.3213,27152.0
2022-06-07 11:25:00,27.37,27.39,27.36,27.36,26848.0,25.3121,25.3306,25.3029,25.3029,26848.0
2022-06-07 11:30:00,27.36,27.38,27.36,27.37,12690.0,25.3029,25.3213,25.3029,25.3121,12690.0
2022-06-07 11:35:00,27.37,27.37,27.33,27.36,29178.0,25.3121,25.3121,25.2751,25.3029,29178.0
2022-06-07 11:40:00,27.36,27.36,27.32,27.33,10660.0,25.3029,25.3029,25.2659,25.2751,10660.0
2022-06-07 11:45:00,27.33,27.36,27.3,27.3,13694.0,25.2751,25.3029,25.2474,25.2474,13694.0
2022-06-07 11:50:00,27.29,27.3,27.24,27.24,44106.0,25.2381,25.2474,25.1919,25.1919,44106.0
2022-06-07 11:55:00,27.25,27.27,27.2,27.25,40148.0,25.2011,25.2196,25.1549,25.2011,40148.0
2022-06-07 12:00:00,27.25,27.28,27.25,27.27,10692.0,25.2011,25.2289,25.2011,25.2196,10692.0
2022-06-07 12:05:00,27.27,27.27,27.24,27.24,8306.0,25.2196,25.2196,25.1919,25.1919,8306.0
2022-06-07 12:10:00,27.25,27.28,27.25,27.28,6600.0,25.2011,25.2289,25.2011,25.2289,6600.0
2022-06-07 12:15:00,27.28,27.28,27.24,27.25,14908.0,25.2289,25.2289,25.1919,25.2011,14908.0
2022-06-07 12:20:00,27.25,27.27,27.24,27.27,6682.0,25.2011,25.2196,25.1919,25.2196,6682.0
2022-06-07 12:25:00,27.28,27.32,27.28,27.3,25538.0,25.2289,25.2659,25.2289,25.2474,25538.0
2022-06-07 12:30:00,27.29,27.3,27.27,27.3,17252.0,25.2381,25.2474,25.2196,25.2474,17252.0
2022-06-07 12:35:00,27.3,27.33,27.29,27.32,7452.0,25.2474,25.2751,25.2381,25.2659,7452.0
2022-06-07 12:40:00,27.32,27.36,27.32,27.34,9262.0,25.2659,25.3029,25.2659,25.2844,9262.0
2022-06-07 12:45:00,27.35,27.36,27.34,27.36,4540.0,25.2936,25.3029,25.2844,25.3029,4540.0
2022-06-07 12:50:00,27.36,27.36,27.34,27.35,14220.0,25.3029,25.3029,25.2844,25.2936,14220.0
2022-06-07 12:55:00,27.35,27.35,27.33,27.34,11248.0,25.2936,25.2936,25.2751,25.2844,11248.0
2022-06-07 13:00:00,27.34,27.36,27.33,27.36,15126.0,25.2844,25.3029,25.2751,25.3029,15126.0
2022-06-07 13:05:00,27.36,27.38,27.35,27.38,8968.0,25.3029,25.3213,25.2936,25.3213,8968.0
2022-06-07 13:10:00,27.39,27.4,27.36,27.39,20266.0,25.3306,25.3398,25.3029,25.3306,20266.0
2022-06-07 13:15:00,27.39,27.43,27.39,27.43,11542.0,25.3306,25.3676,25.3306,25.3676,11542.0
2022-06-07 13:20:00,27.43,27.47,27.43,27.45,26122.0,25.3676,25.4046,25.3676,25.3861,26122.0
2022-06-07 13:25:00,27.44,27.45,27.43,27.44,10352.0,25.3768,25.3861,25.3676,25.3768,10352.0
2022-06-07 13:30:00,27.45,27.45,27.41,27.42,16536.0,25.3861,25.3861,25.3491,25.3583,16536.0
2022-06-07 13:35:00,27.42,27.43,27.38,27.39,18126.0,25.3583,25.3676,25.3213,25.3306,18126.0
2022-06-07 13:40:00,27.38,27.39,27.35,27.36,14322.0,25.3213,25.3306,25.2936,25.3029,14322.0
2022-06-07 13:45:00,27.36,27.37,27.35,27.35,15102.0,25.3029,25.3121,25.2936,25.2936,15102.0
2022-06-07 13:50:00,27.36,27.36,27.33,27.33,17732.0,25.3029,25.3029,25.2751,25.2751,17732.0
2022-06-07 13:55:00,27.33,27.34,27.32,27.33,12438.0,25.2751,25.2844,25.2659,25.2751,12438.0
2022-06-07 14:00:00,27.33,27.33,27.31,27.33,15688.0,25.2751,25.2751,25.2566,25.2751,15688.0
2022-06-07 14:05:00,27.33,27.4,27.33,27.4,22372.0,25.2751,25.3398,25.2751,25.3398,22372.0
2022-06-07 14:10:00,27.41,27.42,27.4,27.41,25580.0,25.3491,25.3583,25.3398,25.3491,25580.0
2022-06-07 14:15:00,27.41,27.42,27.37,27.38,7586.0,25.3491,25.3583,25.3121,25.3213,7586.0
2022-06-07 14:20:00,27.37,27.38,27.36,27.38,12896.0,25.3121,25.3213,25.3029,25.3213,12896.0
2022-06-07 14:25:00,27.38,27.4,27.37,27.38,32352.0,25.3213,25.3398,25.3121,25.3213,32352.0
2022-06-07 14:30:00,27.38,27.42,27.38,27.41,19970.0,25.3213,25.3583,25.3213,25.3491,19970.0
2022-06-07 14:35:00,27.41,27.43,27.4,27.42,12662.0,25.3491,25.3676,25.3398,25.3583,12662.0
2022-06-07 14:40:00,27.42,27.42,27.36,27.36,18496.0,25.3583,25.3583,25.3029,25.3029,18496.0
2022-06-07 14:45:00,27.36,27.39,27.34,27.34,14208.0,25.3029,25.3306,25.2844,25.2844,14208.0
2022-06-07 14:50:00,27.33,27.38,27.33,27.37,24094.0,25.2751,25.3213,25.2751,25.3121,24094.0
2022-06-07 14:55:00,27.37,27.41,27.36,27.4,20732.0,25.3121,25.3491,25.3029,25.3398,20732.0
2022-06-07 15:00:00,27.4,27.44,27.39,27.43,21098.0,25.3398,25.3768,25.3306,25.3676,21098.0
2022-06-07 15:05:00,27.43,27.45,27.42,27.45,25484.0,25.3676,25.3861,25.3583,25.3861,25484.0
2022-06-07 15:10:00,27.45,27.48,27.42,27.42,34684.0,25.3861,25.4138,25.3583,25.3583,34684.0
2022-06-07 15:15:00,27.42,27.43,27.41,27.42,16728.0,25.3583,25.3676,25.3491,25.3583,16728.0
2022-06-07 15:20:00,27.42,27.43,27.41,27.42,23424.0,25.3583,25.3676,25.3491,25.3583,23424.0
2022-06-07 15:25:00,27.43,27.43,27.4,27.4,37258.0,25.3676,25.3676,25.3398,25.3398,37258.0
2022-06-07 15:30:00,27.4,27.48,27.4,27.48,37092.0,25.3398,25.4138,25.3398,25.4138,37092.0
2022-06-07 15:35:00,27.48,27.53,27.47,27.52,31336.0,25.4138,25.4601,25.4046,25.4508,31336.0
2022-06-07 15:40:00,27.53,27.53,27.51,27.52,46216.0,25.4601,25.4601,25.4416,25.4508,46216.0
2022-06-07 15:45:00,27.52,27.55,27.51,27.54,53412.0,25.4508,25.4786,25.4416,25.4693,53412.0
2022-06-07 15:50:00,27.54,27.57,27.5,27.56,104422.0,25.4693,25.4971,25.4323,25.4878,104422.0
2022-06-07 15:55:00,27.56,27.58,27.49,27.49,248528.0,25.4878,25.5063,25.4231,25.4231,248528.0
2022-06-08 09:30:00,27.37,27.37,27.14,27.22,70232.0,25.3121,25.3121,25.0994,25.1734,70232.0
2022-06-08 09:35:00,27.28,27.28,27.2,27.27,44756.0,25.2289,25.2289,25.1549,25.2196,44756.0
2022-06-08 09:40:00,27.25,27.25,27.18,27.22,8384.0,25.2011,25.2011,25.1364,25.1734,8384.0
2022-06-08 09:45:00,27.22,27.34,27.22,27.34,8430.0,25.1734,25.2844,25.1734,25.2844,8430.0
2022-06-08 09:50:00,27.32,27.39,27.32,27.39,16698.0,25.2659,25.3306,25.2659,25.3306,16698.0
2022-06-08 09:55:00,27.41,27.41,27.34,27.35,11602.0,25.3491,25.3491,25.2844,25.2936,11602.0
2022-06-08 10:00:00,27.33,27.34,27.31,27.32,8950.0,25.2751,25.2844,25.2566,25.2659,8950.0
2022-06-08 10:05:00,27.32,27.35,27.28,27.35,26258.0,25.2659,25.2936,25.2289,25.2936,26258.0
2022-06-08 10:10:00,27.35,27.35,27.24,27.24,14108.0,25.2936,25.2936,25.1919,25.1919,14108.0
2022-06-08 10:15:00,27.23,27.25,27.21,27.25,9836.0,25.1826,25.2011,25.1641,25.2011,9836.0
2022-06-08 10:20:00,27.25,27.3,27.25,27.3,18966.0,25.2011,25.2474,25.2011,25.2474,18966.0
2022-06-08 10:25:00,27.3,27.32,27.27,27.3,6454.0,25.2474,25.2659,25.2196,25.2474,6454.0
2022-06-08 10:30:00,27.29,27.3,27.24,27.24,14260.0,25.2381,25.2474,25.1919,25.1919,14260.0
2022-06-08 10:35:00,27.24,27.29,27.24,27.25,12130.0,25.1919,25.2381,25.1919,25.2011,12130.0
2022-06-08 10:40:00,27.24,27.26,27.21,27.24,12344.0,25.1919,25.2104,25.1641,25.1919,12344.0
2022-06-08 10:45:00,27.25,27.28,27.25,27.27,15394.0,25.2011,25.2289,25.2011,25.2196,15394.0
2022-06-08 10:50:00,27.27,27.3,27.23,27.3,11940.0,25.2196,25.2474,25.1826,25.2474,11940.0
2022-06-08 10:55:00,27.3,27.33,27.25,27.27,36724.0,25.2474,25.2751,25.2011,25.2196,36724.0
2022-06-08 11:00:00,27.27,27.28,27.22,27.24,23428.0,25.2196,25.2289,25.1734,25.1919,23428.0
2022-06-08 11:05:00,27.24,27.29,27.23,27.28,18458.0,25.1919,25.2381,25.1826,25.2289,18458.0
2022-06-08 11:10:00,27.29,27.31,27.28,27.3,14732.0,25.2381,25.2566,25.2289,25.2474,14732.0
2022-06-08 11:15:00,27.31,27.35,27.3,27.33,22210.0,25.2566,25.2936,25.2474,25.2751,22210.0
2022-06-08 11:20:00,27.32,27.33,27.31,27.31,16618.0,25.2659,25.2751,25.2566,25.2566,16618.0
2022-06-08 11:25:00,27.31,27.32,27.31,27.32,11756.0,25.2566,25.2659,25.2566,25.2659,11756.0
2022-06-08 11:30:00,27.32,27.33,27.29,27.29,22508.0,25.2659,25.2751,25.2381,25.2381,22508.0
2022-06-08 11:35:00,27.29,27.3,27.25,27.26,21038.0,25.2381,25.2474,25.2011,25.2104,21038.0
2022-06-08 11:40:00,27.26,27.3,27.26,27.28,15928.0,25.2104,25.2474,25.2104,25.2289,15928.0
2022-06-08 11:45:00,27.28,27.36,27.28,27.33,12446.0,25.2289,25.3029,25.2289,25.2751,12446.0
2022-06-08 11:50:00,27.34,27.35,27.31,27.31,5440.0,25.2844,25.2936,25.2566,25.2566,5440.0
2022-06-08 11:55:00,27.31,27.32,27.29,27.31,8170.0,25.2566,25.2659,25.2381,25.2566,8170.0
2022-06-08 12:00:00,27.3,27.34,27.3,27.33,10364.0,25.2474,25.2844,25.2474,25.2751,10364.0
2022-06-08 12:05:00,27.32,27.32,27.28,27.29,15368.0,25.2659,25.2659,25.2289,25.2381,15368.0
2022-06-08 12:10:00,27.29,27.31,27.29,27.31,5170.0,25.2381,25.2566,25.2381,25.2566,5170.0
2022-06-08 12:15:00,27.31,27.32,27.27,27.29,32630.0,25.2566,25.2659,25.2196,25.2381,32630.0
2022-06-08 12:20:00,27.29,27.3,27.25,27.28,18434.0,25.2381,25.2474,25.2011,25.2289,18434.0
2022-06-08 12:25:00,27.27,27.27,27.23,27.24,10798.0,25.2196,25.2196,25.1826,25.1919,10798.0
2022-06-08 12:30:00,27.25,27.25,27.22,27.22,13582.0,25.2011,25.2011,25.1734,25.1734,13582.0
2022-06-08 12:35:00,27.22,27.23,27.18,27.18,11772.0,25.1734,25.1826,25.1364,25.1364,11772.0
2022-06-08 12:40:00,27.18,27.18,27.15,27.15,7124.0,25.1364,25.1364,25.1086,25.1086,7124.0
2022-06-08 12:45:00,27.15,27.17,27.13,27.17,8786.0,25.1086,25.1271,25.0901,25.1271,8786.0
2022-06-08 12:50:00,27.17,27.18,27.15,27.17,10574.0,25.1271,25.1364,25.1086,25.1271,10574.0
2022-06-08 12:55:00,27.17,27.17,27.15,27.17,7368.0,25.1271,25.1271,25.1086,25.1271,7368.0
2022-06-08 13:00:00,27.17,27.17,27.09,27.09,15612.0,25.1271,25.1271,25.0532,25.0532,15612.0
2022-06-08 13:05:00,27.09,27.11,27.09,27.11,6042.0,25.0532,25.0716,25.0532,25.0716,6042.0
2022-06-08 13:10:00,27.11,27.11,27.07,27.08,9124.0,25.0716,25.0716,25.0347,25.0439,9124.0
2022-06-08 13:15:00,27.09,27.14,27.08,27.14,11530.0,25.0532,25.0994,25.0439,25.0994,11530.0
2022-06-08 13:20:00,27.13,27.13,27.11,27.11,5476.0,25.0901,25.0901,25.0716,25.0716,5476.0
2022-06-08 13:25:00,27.1,27.1,27.08,27.09,7868.0,25.0624,25.0624,25.0439,25.0532,7868.0
2022-06-08 13:30:00,27.09,27.09,27.0,27.02,17440.0,25.0532,25.0532,24.9699,24.9884,17440.0
2022-06-08 13:35:00,27.01,27.03,27.0,27.03,23234.0,24.9792,24.9977,24.9699,24.9977,23234.0
2022-06-08 13:40:00,27.03,27.06,27.02,27.06,14184.0,24.9977,25.0254,24.9884,25.0254,14184.0
2022-06-08 13:45:00,27.06,27.09,27.06,27.07,10778.0,25.0254,25.0532,25.0254,25.0347,10778.0
2022-06-08 13:50:00,27.08,27.08,27.04,27.05,17572.0,25.0439,25.0439,25.0069,25.0162,17572.0
2022-06-08 13:55:00,27.04,27.06,27.03,27.03,14234.0,25.0069,25.0254,24.9977,24.9977,14234.0
2022-06-08 14:00:00,27.03,27.04,27.02,27.03,13094.0,24.9977,25.0069,24.9884,24.9977,13094.0
2022-06-08 14:05:00,27.03,27.07,27.03,27.05,8970.0,24.9977,25.0347,24.9977,25.0162,8970.0
2022-06-08 14:10:00,27.03,27.06,27.03,27.06,8988.0,24.9977,25.0254,24.9977,25.0254,8988.0
2022-06-08 14:15:00,27.07,27.07,27.04,27.05,8256.0,25.0347,25.0347,25.0069,25.0162,8256.0
2022-06-08 14:20:00,27.05,27.06,27.03,27.03,31746.0,25.0162,25.0254,24.9977,24.9977,31746.0
2022-06-08 14:25:00,27.03,27.03,26.98,26.99,10078.0,24.9977,24.9977,24.9514,24.9607,10078.0
2022-06-08 14:30:00,27.0,27.03,26.97,26.97,13356.0,24.9699,24.9977,24.9422,24.9422,13356.0
2022-06-08 14:35:00,26.97,26.98,26.95,26.95,27160.0,24.9422,24.9514,24.9237,24.9237,27160.0
2022-06-08 14:40:00,26.95,27.0,26.95,27.0,28294.0,24.9237,24.9699,24.9237,24.9699,28294.0
2022-06-08 14:45:00,27.0,27.01,26.99,27.0,8880.0,24.9699,24.9792,24.9607,24.9699,8880.0
2022-06-08 14:50:00,27.0,27.0,26.98,26.99,8974.0,24.9699,24.9699,24.9514,24.9607,8974.0
2022-06-08 14:55:00,26.99,27.0,26.99,27.0,18018.0,24.9607,24.9699,24.9607,24.9699,18018.0
2022-06-08 15:00:00,27.0,27.0,26.96,26.97,17056.0,24.9699,24.9699,24.9329,24.9422,17056.0
2022-06-08 15:05:00,26.97,26.97,26.93,26.95,11682.0,24.9422,24.9422,24.9052,24.9237,11682.0
2022-06-08 15:10:00,26.95,26.98,26.95,26.98,23710.0,24.9237,24.9514,24.9237,24.9514,23710.0
2022-06-08 15:15:00,26.98,27.0,26.97,26.98,11584.0,24.9514,24.9699,24.9422,24.9514,11584.0
2022-06-08 15:20:00,26.98,27.02,26.98,27.0,8622.0,24.9514,24.9884,24.9514,24.9699,8622.0
2022-06-08 15:25:00,27.0,27.03,27.0,27.02,22186.0,24.9699,24.9977,24.9699,24.9884,22186.0
2022-06-08 15:30:00,27.02,27.03,26.99,27.01,25336.0,24.9884,24.9977,24.9607,24.9792,25336.0
2022-06-08 15:35:00,27.01,27.02,26.99,26.99,18026.0,24.9792,24.9884,24.9607,24.9607,18026.0
2022-06-08 15:40:00,26.99,27.0,26.98,27.0,26828.0,24.9607,24.9699,24.9514,24.9699,26828.0
2022-06-08 15:45:00,27.01,27.01,26.93,26.93,44054.0,24.9792,24.9792,24.9052,24.9052,44054.0
2022-06-08 15:50:00,26.93,26.96,26.88,26.91,111986.0,24.9052,24.9329,24.8589,24.8867,111986.0
2022-06-08 15:55:00,26.91,26.93,26.89,26.89,435642.0,24.8867,24.9052,24.8682,24.8682,435642.0
2022-06-09 09:30:00,26.81,26.88,26.73,26.87,109462.0,24.7942,24.8589,24.7202,24.8497,109462.0
2022-06-09 09:35:00,26.9,26.92,26.89,26.9,22218.0,24.8774,24.8959,24.8682,24.8774,22218.0
2022-06-09 09:40:00,26.91,27.0,26.9,26.99,28256.0,24.8867,24.9699,24.8774,24.9607,28256.0
2022-06-09 09:45:00,26.99,27.02,26.94,27.0,26972.0,24.9607,24.9884,24.9144,24.9699,26972.0
2022-06-09 09:50:00,27.02,27.07,27.0,27.05,12320.0,24.9884,25.0347,24.9699,25.0162,12320.0
2022-06-09 09:55:00,27.06,27.09,27.04,27.08,20364.0,25.0254,25.0532,25.0069,25.0439,20364.0
2022-06-09 10:00:00,27.09,27.1,27.05,27.05,19562.0,25.0532,25.0624,25.0162,25.0162,19562.0
2022-06-09 10:05:00,27.04,27.05,26.99,26.99,12798.0,25.0069,25.0162,24.9607,24.9607,12798.0
2022-06-09 10:10:00,26.99,27.0,26.92,26.93,21760.0,24.9607,24.9699,24.8959,24.9052,21760.0
2022-06-09 10:15:00,26.93,27.02,26.93,27.0,9814.0,24.9052,24.9884,24.9052,24.9699,9814.0
2022-06-09 10:20:00,27.0,27.02,26.99,27.02,12806.0,24.9699,24.9884,24.9607,24.9884,12806.0
2022-06-09 10:25:00,27.02,27.02,26.99,27.02,14262.0,24.9884,24.9884,24.9607,24.9884,14262.0
2022-06-09 10:30:00,27.02,27.08,27.02,27.03,17028.0,24.9884,25.0439,24.9884,24.9977,17028.0
2022-06-09 10:35:00,27.03,27.07,27.03,27.04,17060.0,24.9977,25.0347,24.9977,25.0069,17060.0
2022-06-09 10:40:00,27.04,27.04,26.98,27.03,21196.0,25.0069,25.0069,24.9514,24.9977,21196.0
2022-06-09 10:45:00,27.03,27.03,26.99,27.02,14568.0,24.9977,24.9977,24.9607,24.9884,14568.0
2022-06-09 10:50:00,27.01,27.01,26.97,26.98,12764.0,24.9792,24.9792,24.9422,24.9514,12764.0
2022-06-09 10:55:00,26.97,27.02,26.95,27.0,13858.0,24.9422,24.9884,24.9237,24.9699,13858.0
2022-06-09 11:00:00,27.0,27.0,26.93,26.93,13480.0,24.9699,24.9699,24.9052,24.9052,13480.0
2022-06-09 11:05:00,26.93,26.93,26.9,26.92,13082.0,24.9052,24.9052,24.8774,24.8959,13082.0
2022-06-09 11:10:00,26.92,26.95,26.91,26.94,17958.0,24.8959,24.9237,24.8867,24.9144,17958.0
2022-06-09 11:15:00,26.95,26.96,26.94,26.95,18002.0,24.9237,24.9329,24.9144,24.9237,18002.0
2022-06-09 11:20:00,26.96,26.98,26.93,26.93,11954.0,24.9329,24.9514,24.9052,24.9052,11954.0
2022-06-09 11:25:00,26.92,26.92,26.89,26.91,15358.0,24.8959,24.8959,24.8682,24.8867,15358.0
2022-06-09 11:30:00,26.91,26.92,26.88,26.89,16982.0,24.8867,24.8959,24.8589,24.8682,16982.0
2022-06-09 11:35:00,26.89,26.9,26.86,26.87,7784.0,24.8682,24.8774,24.8404,24.8497,7784.0
2022-06-09 11:40:00,26.89,26.94,26.88,26.94,15976.0,24.8682,24.9144,24.8589,24.9144,15976.0
2022-06-09 11:45:00,26.94,26.94,26.86,26.86,18704.0,24.9144,24.9144,24.8404,24.8404,18704.0
2022-06-09 11:50:00,26.88,26.88,26.84,26.85,16106.0,24.8589,24.8589,24.822,24.8312,16106.0
2022-06-09 11:55:00,26.85,26.86,26.84,26.86,6700.0,24.8312,24.8404,24.822,24.8404,6700.0
2022-06-09 12:00:00,26.86,26.88,26.85,26.85,15642.0,24.8404,24.8589,24.8312,24.8312,15642.0
2022-06-09 12:05:00,26.84,26.85,26.8,26.82,9716.0,24.822,24.8312,24.785,24.8035,9716.0
2022-06-09 12:10:00,26.83,26.84,26.79,26.79,11980.0,24.8127,24.822,24.7757,24.7757,11980.0
2022-06-09 12:15:00,26.79,26.81,26.78,26.81,9284.0,24.7757,24.7942,24.7665,24.7942,9284.0
2022-06-09 12:20:00,26.82,26.85,26.82,26.84,13260.0,24.8035,24.8312,24.8035,24.822,13260.0
2022-06-09 12:25:00,26.83,26.85,26.83,26.84,12304.0,24.8127,24.8312,24.8127,24.822,12304.0
2022-06-09 12:30:00,26.86,26.86,26.84,26.85,9500.0,24.8404,24.8404,24.822,24.8312,9500.0
2022-06-09 12:35:00,26.85,26.86,26.84,26.86,5722.0,24.8312,24.8404,24.822,24.8404,5722.0
2022-06-09 12:40:00,26.87,26.9,26.86,26.89,16070.0,24.8497,24.8774,24.8404,24.8682,16070.0
2022-06-09 12:45:00,26.89,26.89,26.88,26.88,11772.0,24.8682,24.8682,24.8589,24.8589,11772.0
2022-06-09 12:50:00,26.89,26.9,26.87,26.87,12854.0,24.8682,24.8774,24.8497,24.8497,12854.0
2022-06-09 12:55:00,26.87,26.93,26.86,26.92,14446.0,24.8497,24.9052,24.8404,24.8959,14446.0
2022-06-09 13:00:00,26.92,26.98,26.91,26.92,46852.0,24.8959,24.9514,24.8867,24.8959,46852.0
2022-06-09 13:05:00,26.92,26.97,26.92,26.95,11432.0,24.8959,24.9422,24.8959,24.9237,11432.0
2022-06-09 13:10:00,26.93,26.95,26.93,26.93,10950.0,24.9052,24.9237,24.9052,24.9052,10950.0
2022-06-09 13:15:00,26.93,26.95,26.93,26.95,7720.0,24.9052,24.9237,24.9052,24.9237,7720.0
2022-06-09 13:20:00,26.94,26.94,26.9,26.9,6778.0,24.9144,24.9144,24.8774,24.8774,6778.0
2022-06-09 13:25:00,26.9,26.9,26.87,26.88,9802.0,24.8774,24.8774,24.8497,24.8589,9802.0
2022-06-09 13:30:00,26.88,26.88,26.84,26.85,12140.0,24.8589,24.8589,24.822,24.8312,12140.0
2022-06-09 13:35:00,26.83,26.88,26.81,26.86,14626.0,24.8127,24.8589,24.7942,24.8404,14626.0
2022-06-09 13:40:00,26.86,26.86,26.83,26.84,22446.0,24.8404,24.8404,24.8127,24.822,22446.0
2022-06-09 13:45:00,26.83,26.86,26.83,26.86,18998.0,24.8127,24.8404,24.8127,24.8404,18998.0
2022-06-09 13:50:00,26.86,26.88,26.86,26.86,6988.0,24.8404,24.8589,24.8404,24.8404,6988.0
2022-06-09 13:55:00,26.86,26.87,26.85,26.87,19024.0,24.8404,24.8497,24.8312,24.8497,19024.0
2022-06-09 14:00:00,26.86,26.86,26.84,26.85,17102.0,24.8404,24.8404,24.822,24.8312,17102.0
2022-06-09 14:05:00,26.86,26.88,26.85,26.86,29486.0,24.8404,24.8589,24.8312,24.8404,29486.0
2022-06-09 14:10:00,26.85,26.86,26.84,26.85,30482.0,24.8312,24.8404,24.822,24.8312,30482.0
2022-06-09 14:15:00,26.85,26.86,26.85,26.86,21384.0,24.8312,24.8404,24.8312,24.8404,21384.0
2022-06-09 14:20:00,26.86,26.87,26.84,26.84,9338.0,24.8404,24.8497,24.822,24.822,9338.0
2022-06-09 14:25:00,26.83,26.86,26.82,26.86,17678.0,24.8127,24.8404,24.8035,24.8404,17678.0
2022-06-09 14:30:00,26.86,26.86,26.79,26.79,12020.0,24.8404,24.8404,24.7757,24.7757,12020.0
2022-06-09 14:35:00,26.79,26.79,26.78,26.79,13076.0,24.7757,24.7757,24.7665,24.7757,13076.0
2022-06-09 14:40:00,26.79,26.79,26.75,26.76,20304.0,24.7757,24.7757,24.7387,24.748,20304.0
2022-06-09 14:45:00,26.75,26.78,26.73,26.74,21168.0,24.7387,24.7665,24.7202,24.7295,21168.0
2022-06-09 14:50:00,26.75,26.75,26.72,26.73,16484.0,24.7387,24.7387,24.711,24.7202,16484.0
2022-06-09 14:55:00,26.73,26.74,26.68,26.7,19208.0,24.7202,24.7295,24.674,24.6925,19208.0
2022-06-09 15:00:00,26.68,26.68,26.64,26.65,23136.0,24.674,24.674,24.637,24.6462,23136.0
2022-06-09 15:05:00,26.64,26.67,26.63,26.63,15636.0,24.637,24.6647,24.6277,24.6277,15636.0
2022-06-09 15:10:00,26.63,26.64,26.61,26.61,17922.0,24.6277,24.637,24.6092,24.6092,17922.0
2022-06-09 15:15:00,26.6,26.67,26.6,26.65,41446.0,24.6,24.6647,24.6,24.6462,41446.0
2022-06-09 15:20:00,26.65,26.67,26.63,26.67,18848.0,24.6462,24.6647,24.6277,24.6647,18848.0
2022-06-09 15:25:00,26.67,26.67,26.61,26.63,25744.0,24.6647,24.6647,24.6092,24.6277,25744.0
2022-06-09 15:30:00,26.61,26.66,26.61,26.64,33536.0,24.6092,24.6555,24.6092,24.637,33536.0
2022-06-09 15:35:00,26.63,26.65,26.61,26.61,25438.0,24.6277,24.6462,24.6092,24.6092,25438.0
2022-06-09 15:40:00,26.61,26.61,26.56,26.57,57456.0,24.6092,24.6092,24.563,24.5723,57456.0
2022-06-09 15:45:00,26.57,26.57,26.47,26.48,67878.0,24.5723,24.5723,24.4798,24.489,67878.0
2022-06-09 15:50:00,26.48,26.52,26.45,26.48,172444.0,24.489,24.526,24.4613,24.489,172444.0
2022-06-09 15:55:00,26.49,26.5,26.41,26.41,387244.0,24.4983,24.5075,24.4243,24.4243,387244.0
2022-06-10 09:30:00,26.16,26.16,25.85,25.9,141638.0,24.1931,24.1931,23.9064,23.9526,141638.0
2022-06-10 09:35:00,25.91,25.92,25.85,25.89,31002.0,23.9619,23.9711,23.9064,23.9434,31002.0
2022-06-10 09:40:00,25.86,25.93,25.86,25.93,21480.0,23.9156,23.9804,23.9156,23.9804,21480.0
2022-06-10 09:45:00,25.95,26.06,25.92,25.98,59702.0,23.9989,24.1006,23.9711,24.0266,59702.0
2022-06-10 09:50:00,25.96,25.97,25.79,25.81,18294.0,24.0081,24.0174,23.8509,23.8694,18294.0
2022-06-10 09:55:00,25.81,25.87,25.81,25.84,22416.0,23.8694,23.9249,23.8694,23.8971,22416.0
2022-06-10 10:00:00,25.82,25.82,25.72,25.76,20638.0,23.8786,23.8786,23.7862,23.8232,20638.0
2022-06-10 10:05:00,25.77,25.8,25.75,25.8,13942.0,23.8324,23.8601,23.8139,23.8601,13942.0
2022-06-10 10:10:00,25.78,25.81,25.75,25.8,20844.0,23.8417,23.8694,23.8139,23.8601,20844.0
2022-06-10 10:15:00,25.8,25.82,25.77,25.8,10798.0,23.8601,23.8786,23.8324,23.8601,10798.0
2022-06-10 10:20:00,25.8,25.82,25.77,25.79,12072.0,23.8601,23.8786,23.8324,23.8509,12072.0
2022-06-10 10:25:00,25.78,25.82,25.77,25.8,13242.0,23.8417,23.8786,23.8324,23.8601,13242.0
2022-06-10 10:30:00,25.8,25.86,25.79,25.86,20732.0,23.8601,23.9156,23.8509,23.9156,20732.0
2022-06-10 10:35:00,25.86,25.93,25.86,25.91,41068.0,23.9156,23.9804,23.9156,23.9619,41068.0
2022-06-10 10:40:00,25.91,25.93,25.89,25.93,22792.0,23.9619,23.9804,23.9434,23.9804,22792.0
2022-06-10 10:45:00,25.92,25.92,25.88,25.91,13058.0,23.9711,23.9711,23.9341,23.9619,13058.0
2022-06-10 10:50:00,25.93,25.96,25.92,25.94,25460.0,23.9804,24.0081,23.9711,23.9896,25460.0
2022-06-10 10:55:00,25.94,25.95,25.86,25.86,16744.0,23.9896,23.9989,23.9156,23.9156,16744.0
2022-06-10 11:00:00,25.86,25.89,25.85,25.88,26014.0,23.9156,23.9434,23.9064,23.9341,26014.0
2022-06-10 11:05:00,25.86,25.88,25.83,25.88,10310.0,23.9156,23.9341,23.8879,23.9341,10310.0
2022-06-10 11:10:00,25.87,25.89,25.86,25.86,11200.0,23.9249,23.9434,23.9156,23.9156,11200.0
2022-06-10 11:15:00,25.86,25.91,25.86,25.9,14936.0,23.9156,23.9619,23.9156,23.9526,14936.0
2022-06-10 11:20:00,25.91,25.93,25.86,25.86,13738.0,23.9619,23.9804,23.9156,23.9156,13738.0
2022-06-10 11:25:00,25.86,25.9,25.85,25.87,20522.0,23.9156,23.9526,23.9064,23.9249,20522.0
2022-06-10 11:30:00,25.87,25.88,25.85,25.88,18898.0,23.9249,23.9341,23.9064,23.9341,18898.0
2022-06-10 11:35:00,25.88,25.9,25.86,25.86,53740.0,23.9341,23.9526,23.9156,23.9156,53740.0
2022-06-10 11:40:00,25.86,25.88,25.85,25.86,23312.0,23.9156,23.9341,23.9064,23.9156,23312.0
2022-06-10 11:45:00,25.86,25.88,25.83,25.83,23036.0,23.9156,23.9341,23.8879,23.8879,23036.0
2022-06-10 11:50:00,25.82,25.85,25.81,25.84,23350.0,23.8786,23.9064,23.8694,23.8971,23350.0
2022-06-10 11:55:00,25.83,25.86,25.83,25.85,15428.0,23.8879,23.9156,23.8879,23.9064,15428.0
2022-06-10 12:00:00,25.85,25.86,25.83,25.85,13182.0,23.9064,23.9156,23.8879,23.9064,13182.0
2022-06-10 12:05:00,25.85,25.91,25.85,25.91,9880.0,23.9064,23.9619,23.9064,23.9619,9880.0
2022-06-10 12:10:00,25.91,25.91,25.86,25.88,22770.0,23.9619,23.9619,23.9156,23.9341,22770.0
2022-06-10 12:15:00,25.87,25.88,25.84,25.86,16584.0,23.9249,23.9341,23.8971,23.9156,16584.0
2022-06-10 12:20:00,25.86,25.91,25.86,25.89,14988.0,23.9156,23.9619,23.9156,23.9434,14988.0
2022-06-10 12:25:00,25.88,25.91,25.86,25.91,12676.0,23.9341,23.9619,23.9156,23.9619,12676.0
2022-06-10 12:30:00,25.92,25.93,25.89,25.91,8096.0,23.9711,23.9804,23.9434,23.9619,8096.0
2022-06-10 12:35:00,25.91,25.92,25.89,25.92,6156.0,23.9619,23.9711,23.9434,23.9711,6156.0
2022-06-10 12:40:00,25.91,25.94,25.9,25.92,13926.0,23.9619,23.9896,23.9526,23.9711,13926.0
2022-06-10 12:45:00,25.93,25.93,25.84,25.84,43558.0,23.9804,23.9804,23.8971,23.8971,43558.0
2022-06-10 12:50:00,25.83,25.83,25.78,25.78,23186.0,23.8879,23.8879,23.8417,23.8417,23186.0
2022-06-10 12:55:00,25.77,25.84,25.77,25.83,22198.0,23.8324,23.8971,23.8324,23.8879,22198.0
2022-06-10 13:00:00,25.84,25.84,25.8,25.82,16534.0,23.8971,23.8971,23.8601,23.8786,16534.0
2022-06-10 13:05:00,25.82,25.85,25.81,25.84,17384.0,23.8786,23.9064,23.8694,23.8971,17384.0
2022-06-10 13:10:00,25.88,25.88,25.85,25.86,13314.0,23.9341,23.9341,23.9064,23.9156,13314.0
2022-06-10 13:15:00,25.87,25.93,25.86,25.92,14468.0,23.9249,23.9804,23.9156,23.9711,14468.0
2022-06-10 13:20:00,25.92,25.94,25.91,25.93,17452.0,23.9711,23.9896,23.9619,23.9804,17452.0
2022-06-10 13:25:00,25.93,25.98,25.93,25.98,10220.0,23.9804,24.0266,23.9804,24.0266,10220.0
2022-06-10 13:30:00,25.97,25.97,25.92,25.93,19446.0,24.0174,24.0174,23.9711,23.9804,19446.0
2022-06-10 13:35:00,25.95,26.0,25.95,26.0,15404.0,23.9989,24.0451,23.9989,24.0451,15404.0
2022-06-10 13:40:00,26.0,26.0,25.96,25.97,12944.0,24.0451,24.0451,24.0081,24.0174,12944.0
2022-06-10 13:45:00,25.98,26.05,25.96,26.05,21424.0,24.0266,24.0913,24.0081,24.0913,21424.0
2022-06-10 13:50:00,26.06,26.08,26.03,26.03,68252.0,24.1006,24.1191,24.0729,24.0729,68252.0
2022-06-10 13:55:00,26.03,26.03,25.98,26.01,27846.0,24.0729,24.0729,24.0266,24.0544,27846.0
2022-06-10 14:00:00,26.01,26.01,25.97,25.97,34656.0,24.0544,24.0544,24.0174,24.0174,34656.0
2022-06-10 14:05:00,25.97,26.04,25.97,26.03,24798.0,24.0174,24.0821,24.0174,24.0729,24798.0
2022-06-10 14:10:00,26.04,26.05,26.02,26.03,19746.0,24.0821,24.0913,24.0636,24.0729,19746.0
2022-06-10 14:15:00,26.03,26.1,26.02,26.09,20184.0,24.0729,24.1376,24.0636,24.1283,20184.0
2022-06-10 14:20:00,26.1,26.14,26.1,26.13,28130.0,24.1376,24.1746,24.1376,24.1653,28130.0
2022-06-10 14:25:00,26.13,26.14,26.09,26.11,25654.0,24.1653,24.1746,24.1283,24.1468,25654.0
2022-06-10 14:30:00,26.11,26.13,26.1,26.12,15258.0,24.1468,24.1653,24.1376,24.1561,15258.0
2022-06-10 14:35:00,26.11,26.12,26.08,26.08,15628.0,24.1468,24.1561,24.1191,24.1191,15628.0
2022-06-10 14:40:00,26.08,26.1,26.05,26.08,34582.0,24.1191,24.1376,24.0913,24.1191,34582.0
2022-06-10 14:45:00,26.08,26.15,26.08,26.15,17462.0,24.1191,24.1838,24.1191,24.1838,17462.0
2022-06-10 14:50:00,26.15,26.17,26.13,26.17,13558.0,24.1838,24.2023,24.1653,24.2023,13558.0
2022-06-10 14:55:00,26.17,26.21,26.17,26.18,26896.0,24.2023,24.2393,24.2023,24.2116,26896.0
2022-06-10 15:00:00,26.18,26.21,26.13,26.13,43728.0,24.2116,24.2393,24.1653,24.1653,43728.0
2022-06-10 15:05:00,26.11,26.14,26.09,26.14,33756.0,24.1468,24.1746,24.1283,24.1746,33756.0
2022-06-10 15:10:00,26.13,26.16,26.12,26.15,17662.0,24.1653,24.1931,24.1561,24.1838,17662.0
2022-06-10 15:15:00,26.15,26.18,26.15,26.18,18684.0,24.1838,24.2116,24.1838,24.2116,18684.0
2022-06-10 15:20:00,26.18,26.18,26.11,26.18,26766.0,24.2116,24.2116,24.1468,24.2116,26766.0
2022-06-10 15:25:00,26.18,26.26,26.18,26.23,35680.0,24.2116,24.2856,24.2116,24.2578,35680.0
2022-06-10 15:30:00,26.22,26.24,26.18,26.2,35730.0,24.2486,24.2671,24.2116,24.2301,35730.0
2022-06-10 15:35:00,26.2,26.25,26.18,26.21,89746.0,24.2301,24.2763,24.2116,24.2393,89746.0
2022-06-10 15:40:00,26.21,26.22,26.11,26.11,73976.0,24.2393,24.2486,24.1468,24.1468,73976.0
2022-06-10 15:45:00,26.11,26.11,26.06,26.07,124262.0,24.1468,24.1468,24.1006,24.1098,124262.0
2022-06-10 15:50:00,26.06,26.11,26.03,26.06,253842.0,24.1006,24.1468,24.0729,24.1006,253842.0
2022-06-10 15:55:00,26.05,26.06,25.99,25.99,419502.0,24.0913,24.1006,24.0359,24.0359,419502.0
2022-06-13 09:30:00,25.51,25.56,25.35,25.42,197558.0,23.592,23.6382,23.444,23.5087,197558.0
2022-06-13 09:35:00,25.43,25.53,25.4,25.41,49228.0,23.518,23.6104,23.4902,23.4995,49228.0
2022-06-13 09:40:00,25.4,25.48,25.34,25.41,41476.0,23.4902,23.5642,23.4347,23.4995,41476.0
2022-06-13 09:45:00,25.4,25.5,25.4,25.48,75780.0,23.4902,23.5827,23.4902,23.5642,75780.0
2022-06-13 09:50:00,25.47,25.53,25.46,25.49,38294.0,23.555,23.6104,23.5457,23.5735,38294.0
2022-06-13 09:55:00,25.47,25.52,25.43,25.45,33898.0,23.555,23.6012,23.518,23.5365,33898.0
2022-06-13 10:00:00,25.44,25.45,25.34,25.36,30906.0,23.5272,23.5365,23.4347,23.4532,30906.0
2022-06-13 10:05:00,25.36,25.42,25.35,25.38,40952.0,23.4532,23.5087,23.444,23.4717,40952.0
2022-06-13 10:10:00,25.36,25.4,25.25,25.27,42154.0,23.4532,23.4902,23.3515,23.37,42154.0
2022-06-13 10:15:00,25.28,25.33,25.27,25.3,21270.0,23.3792,23.4255,23.37,23.3977,21270.0
2022-06-13 10:20:00,25.3,25.32,25.28,25.3,23786.0,23.3977,23.4162,23.3792,23.3977,23786.0
2022-06-13 10:25:00,25.31,25.34,25.28,25.3,22968.0,23.407,23.4347,23.3792,23.3977,22968.0
2022-06-13 10:30:00,25.3,25.32,25.25,25.28,21664.0,23.3977,23.4162,23.3515,23.3792,21664.0
2022-06-13 10:35:00,25.28,25.31,25.27,25.3,19414.0,23.3792,23.407,23.37,23.3977,19414.0
2022-06-13 10:40:00,25.3,25.33,25.19,25.22,54844.0,23.3977,23.4255,23.296,23.3238,54844.0
2022-06-13 10:45:00,25.21,25.21,25.17,25.2,24168.0,23.3145,23.3145,23.2775,23.3053,24168.0
2022-06-13 10:50:00,25.19,25.22,25.17,25.19,24118.0,23.296,23.3238,23.2775,23.296,24118.0
2022-06-13 10:55:00,25.21,25.27,25.2,25.22,27148.0,23.3145,23.37,23.3053,23.3238,27148.0
2022-06-13 11:00:00,25.21,25.25,25.17,25.18,22770.0,23.3145,23.3515,23.2775,23.2868,22770.0
2022-06-13 11:05:00,25.17,25.2,25.17,25.18,21800.0,23.2775,23.3053,23.2775,23.2868,21800.0
2022-06-13 11:10:00,25.18,25.2,25.15,25.17,36498.0,23.2868,23.3053,23.259,23.2775,36498.0
2022-06-13 11:15:00,25.18,25.18,25.1,25.16,98152.0,23.2868,23.2868,23.2128,23.2683,98152.0
2022-06-13 11:20:00,25.16,25.21,25.15,25.21,26236.0,23.2683,23.3145,23.259,23.3145,26236.0
2022-06-13 11:25:00,25.21,25.23,25.16,25.17,36988.0,23.3145,23.333,23.2683,23.2775,36988.0
2022-06-13 11:30:00,25.17,25.2,25.14,25.16,32440.0,23.2775,23.3053,23.2498,23.2683,32440.0
2022-06-13 11:35:00,25.17,25.28,25.17,25.28,32768.0,23.2775,23.3792,23.2775,23.3792,32768.0
2022-06-13 11:40:00,25.28,25.31,25.24,25.24,46870.0,23.3792,23.407,23.3423,23.3423,46870.0
2022-06-13 11:45:00,25.24,25.26,25.17,25.18,50954.0,23.3423,23.3607,23.2775,23.2868,50954.0
2022-06-13 11:50:00,25.17,25.22,25.16,25.17,58502.0,23.2775,23.3238,23.2683,23.2775,58502.0
2022-06-13 11:55:00,25.17,25.2,25.17,25.2,25616.0,23.2775,23.3053,23.2775,23.3053,25616.0
2022-06-13 12:00:00,25.2,25.24,25.17,25.18,33782.0,23.3053,23.3423,23.2775,23.2868,33782.0
2022-06-13 12:05:00,25.19,25.29,25.19,25.26,25932.0,23.296,23.3885,23.296,23.3607,25932.0
2022-06-13 12:10:00,25.25,25.29,25.24,25.25,40544.0,23.3515,23.3885,23.3423,23.3515,40544.0
2022-06-13 12:15:00,25.25,25.3,25.24,25.29,37332.0,23.3515,23.3977,23.3423,23.3885,37332.0
2022-06-13 12:20:00,25.3,25.31,25.26,25.27,51890.0,23.3977,23.407,23.3607,23.37,51890.0
2022-06-13 12:25:00,25.27,25.3,25.26,25.28,37468.0,23.37,23.3977,23.3607,23.3792,37468.0
2022-06-13 12:30:00,25.28,25.38,25.27,25.36,33352.0,23.3792,23.4717,23.37,23.4532,33352.0
2022-06-13 12:35:00,25.36,25.4,25.35,25.4,29450.0,23.4532,23.4902,23.444,23.4902,29450.0
2022-06-13 12:40:00,25.39,25.39,25.31,25.32,21390.0,23.481,23.481,23.407,23.4162,21390.0
2022-06-13 12:45:00,25.32,25.36,25.32,25.34,17824.0,23.4162,23.4532,23.4162,23.4347,17824.0
2022-06-13 12:50:00,25.33,25.36,25.32,25.32,27556.0,23.4255,23.4532,23.4162,23.4162,27556.0
2022-06-13 12:55:00,25.31,25.33,25.28,25.29,25510.0,23.407,23.4255,23.3792,23.3885,25510.0
2022-06-13 13:00:00,25.3,25.3,25.25,25.26,26410.0,23.3977,23.3977,23.3515,23.3607,26410.0
2022-06-13 13:05:00,25.27,25.29,25.26,25.28,17966.0,23.37,23.3885,23.3607,23.3792,17966.0
2022-06-13 13:10:00,25.27,25.28,25.25,25.25,24212.0,23.37,23.3792,23.3515,23.3515,24212.0
2022-06-13 13:15:00,25.28,25.28,25.24,25.27,50496.0,23.3792,23.3792,23.3423,23.37,50496.0
2022-06-13 13:20:00,25.26,25.26,25.23,25.25,35542.0,23.3607,23.3607,23.333,23.3515,35542.0
2022-06-13 13:25:00,25.25,25.27,25.22,25.25,39914.0,23.3515,23.37,23.3238,23.3515,39914.0
2022-06-13 13:30:00,25.25,25.27,25.18,25.18,29514.0,23.3515,23.37,23.2868,23.2868,29514.0
2022-06-13 13:35:00,25.17,25.21,25.17,25.21,17032.0,23.2775,23.3145,23.2775,23.3145,17032.0
2022-06-13 13:40:00,25.23,25.31,25.23,25.31,28538.0,23.333,23.407,23.333,23.407,28538.0
2022-06-13 13:45:00,25.31,25.36,25.3,25.36,36320.0,23.407,23.4532,23.3977,23.4532,36320.0
2022-06-13 13:50:00,25.36,25.4,25.3,25.31,52006.0,23.4532,23.4902,23.3977,23.407,52006.0
2022-06-13 13:55:00,25.32,25.35,25.31,25.34,39392.0,23.4162,23.444,23.407,23.4347,39392.0
2022-06-13 14:00:00,25.34,25.34,25.29,25.31,29482.0,23.4347,23.4347,23.3885,23.407,29482.0
2022-06-13 14:05:00,25.3,25.3,25.24,25.24,25312.0,23.3977,23.3977,23.3423,23.3423,25312.0
2022-06-13 14:10:00,25.24,25.26,25.21,25.21,20328.0,23.3423,23.3607,23.3145,23.3145,20328.0
2022-06-13 14:15:00,25.2,25.27,25.2,25.27,18460.0,23.3053,23.37,23.3053,23.37,18460.0
2022-06-13 14:20:00,25.28,25.3,25.26,25.28,24706.0,23.3792,23.3977,23.3607,23.3792,24706.0
2022-06-13 14:25:00,25.28,25.31,25.27,25.3,19888.0,23.3792,23.407,23.37,23.3977,19888.0
2022-06-13 14:30:00,25.29,25.3,25.21,25.29,29238.0,23.3885,23.3977,23.3145,23.3885,29238.0
2022-06-13 14:35:00,25.3,25.38,25.29,25.34,19506.0,23.3977,23.4717,23.3885,23.4347,19506.0
2022-06-13 14:40:00,25.34,25.38,25.32,25.34,14512.0,23.4347,23.4717,23.4162,23.4347,14512.0
2022-06-13 14:45:00,25.35,25.37,25.33,25.35,15158.0,23.444,23.4625,23.4255,23.444,15158.0
2022-06-13 14:50:00,25.33,25.34,25.3,25.32,14454.0,23.4255,23.4347,23.3977,23.4162,14454.0
2022-06-13 14:55:00,25.3,25.3,25.23,25.24,11378.0,23.3977,23.3977,23.333,23.3423,11378.0
2022-06-13 15:00:00,25.23,25.23,25.17,25.21,67436.0,23.333,23.333,23.2775,23.3145,67436.0
2022-06-13 15:05:00,25.21,25.22,25.18,25.2,24460.0,23.3145,23.3238,23.2868,23.3053,24460.0
2022-06-13 15:10:00,25.2,25.2,25.18,25.19,36180.0,23.3053,23.3053,23.2868,23.296,36180.0
2022-06-13 15:15:00,25.18,25.32,25.15,25.23,78814.0,23.2868,23.4162,23.259,23.333,78814.0
2022-06-13 15:20:00,25.23,25.25,25.17,25.17,33912.0,23.333,23.3515,23.2775,23.2775,33912.0
2022-06-13 15:25:00,25.17,25.2,25.15,25.15,38708.0,23.2775,23.3053,23.259,23.259,38708.0
2022-06-13 15:30:00,25.16,25.16,25.08,25.11,61848.0,23.2683,23.2683,23.1943,23.222,61848.0
2022-06-13 15:35:00,25.11,25.18,25.08,25.08,68974.0,23.222,23.2868,23.1943,23.1943,68974.0
2022-06-13 15:40:00,25.08,25.08,24.99,25.0,156372.0,23.1943,23.1943,23.111,23.1203,156372.0
2022-06-13 15:45:00,25.0,25.07,24.99,25.04,81046.0,23.1203,23.185,23.111,23.1573,81046.0
2022-06-13 15:50:00,25.04,25.06,24.96,25.05,181358.0,23.1573,23.1758,23.0833,23.1665,181358.0
2022-06-13 15:55:00,25.05,25.09,25.02,25.04,448596.0,23.1665,23.2035,23.1388,23.1573,448596.0
2022-06-14 09:30:00,25.12,25.16,24.91,25.14,138576.0,23.2313,23.2683,23.0371,23.2498,138576.0
2022-06-14 09:35:00,25.13,25.21,25.11,25.15,13926.0,23.2405,23.3145,23.222,23.259,13926.0
2022-06-14 09:40:00,25.14,25.18,25.11,25.13,19620.0,23.2498,23.2868,23.222,23.2405,19620.0
2022-06-14 09:45:00,25.13,25.22,25.1,25.19,23796.0,23.2405,23.3238,23.2128,23.296,23796.0
2022-06-14 09:50:00,25.18,25.18,25.1,25.12,21354.0,23.2868,23.2868,23.2128,23.2313,21354.0
2022-06-14 09:55:00,25.11,25.16,25.11,25.13,22096.0,23.222,23.2683,23.222,23.2405,22096.0
2022-06-14 10:00:00,25.13,25.18,25.08,25.09,29012.0,23.2405,23.2868,23.1943,23.2035,29012.0
2022-06-14 10:05:00,25.09,25.09,25.0,25.03,34032.0,23.2035,23.2035,23.1203,23.148,34032.0
2022-06-14 10:10:00,25.03,25.03,24.97,24.99,17018.0,23.148,23.148,23.0926,23.111,17018.0
2022-06-14 10:15:00,24.99,25.02,24.98,24.99,19398.0,23.111,23.1388,23.1018,23.111,19398.0
2022-06-14 10:20:00,24.97,24.99,24.95,24.96,32800.0,23.0926,23.111,23.0741,23.0833,32800.0
2022-06-14 10:25:00,24.96,24.97,24.88,24.91,35492.0,23.0833,23.0926,23.0093,23.0371,35492.0
2022-06-14 10:30:00,24.91,24.91,24.84,24.86,22130.0,23.0371,23.0371,22.9723,22.9908,22130.0
2022-06-14 10:35:00,24.87,24.9,24.86,24.86,65930.0,23.0001,23.0278,22.9908,22.9908,65930.0
2022-06-14 10:40:00,24.86,24.89,24.75,24.81,36150.0,22.9908,23.0186,22.8891,22.9446,36150.0
2022-06-14 10:45:00,24.83,24.92,24.82,24.91,34474.0,22.9631,23.0463,22.9538,23.0371,34474.0
2022-06-14 10:50:00,24.91,24.95,24.86,24.86,21030.0,23.0371,23.0741,22.9908,22.9908,21030.0
2022-06-14 10:55:00,24.86,24.89,24.85,24.88,13898.0,22.9908,23.0186,22.9816,23.0093,13898.0
2022-06-14 11:00:00,24.88,24.95,24.87,24.91,21882.0,23.0093,23.0741,23.0001,23.0371,21882.0
2022-06-14 11:05:00,24.9,24.9,24.81,24.82,17270.0,23.0278,23.0278,22.9446,22.9538,17270.0
2022-06-14 11:10:00,24.82,24.82,24.7,24.71,24030.0,22.9538,22.9538,22.8429,22.8521,24030.0
2022-06-14 11:15:00,24.72,24.73,24.68,24.68,37290.0,22.8613,22.8706,22.8244,22.8244,37290.0
2022-06-14 11:20:00,24.7,24.7,24.6,24.65,28196.0,22.8429,22.8429,22.7504,22.7966,28196.0
2022-06-14 11:25:00,24.66,24.68,24.63,24.63,14696.0,22.8059,22.8244,22.7781,22.7781,14696.0
2022-06-14 11:30:00,24.62,24.64,24.57,24.64,26386.0,22.7689,22.7874,22.7226,22.7874,26386.0
2022-06-14 11:35:00,24.63,24.71,24.61,24.65,23430.0,22.7781,22.8521,22.7596,22.7966,23430.0
2022-06-14 11:40:00,24.64,24.7,24.63,24.68,15318.0,22.7874,22.8429,22.7781,22.8244,15318.0
2022-06-14 11:45:00,24.68,24.7,24.6,24.61,24918.0,22.8244,22.8429,22.7504,22.7596,24918.0
2022-06-14 11:50:00,24.6,24.64,24.59,24.61,38712.0,22.7504,22.7874,22.7411,22.7596,38712.0
2022-06-14 11:55:00,24.64,24.68,24.64,24.67,10154.0,22.7874,22.8244,22.7874,22.8151,10154.0
2022-06-14 12:00:00,24.66,24.66,24.58,24.61,14892.0,22.8059,22.8059,22.7319,22.7596,14892.0
2022-06-14 12:05:00,24.6,24.62,24.6,24.61,41268.0,22.7504,22.7689,22.7504,22.7596,41268.0
2022-06-14 12:10:00,24.61,24.61,24.51,24.52,12510.0,22.7596,22.7596,22.6671,22.6764,12510.0
2022-06-14 12:15:00,24.51,24.56,24.5,24.56,15652.0,22.6671,22.7134,22.6579,22.7134,15652.0
2022-06-14 12:20:00,24.57,24.58,24.5,24.51,11060.0,22.7226,22.7319,22.6579,22.6671,11060.0
2022-06-14 12:25:00,24.51,24.51,24.47,24.48,18618.0,22.6671,22.6671,22.6301,22.6394,18618.0
2022-06-14 12:30:00,24.49,24.51,24.47,24.5,26026.0,22.6486,22.6671,22.6301,22.6579,26026.0
2022-06-14 12:35:00,24.5,24.52,24.46,24.49,22156.0,22.6579,22.6764,22.6209,22.6486,22156.0
2022-06-14 12:40:00,24.49,24.51,24.47,24.49,16200.0,22.6486,22.6671,22.6301,22.6486,16200.0
2022-06-14 12:45:00,24.49,24.5,24.46,24.47,23646.0,22.6486,22.6579,22.6209,22.6301,23646.0
2022-06-14 12:50:00,24.47,24.49,24.43,24.48,23054.0,22.6301,22.6486,22.5932,22.6394,23054.0
2022-06-14 12:55:00,24.48,24.53,24.48,24.49,23212.0,22.6394,22.6856,22.6394,22.6486,23212.0
2022-06-14 13:00:00,24.49,24.5,24.44,24.47,20266.0,22.6486,22.6579,22.6024,22.6301,20266.0
2022-06-14 13:05:00,24.48,24.54,24.46,24.54,22582.0,22.6394,22.6949,22.6209,22.6949,22582.0
2022-06-14 13:10:00,24.54,24.55,24.51,24.53,20588.0,22.6949,22.7041,22.6671,22.6856,20588.0
2022-06-14 13:15:00,24.53,24.64,24.53,24.64,23108.0,22.6856,22.7874,22.6856,22.7874,23108.0
2022-06-14 13:20:00,24.64,24.66,24.62,24.62,10712.0,22.7874,22.8059,22.7689,22.7689,10712.0
2022-06-14 13:25:00,24.62,24.62,24.56,24.56,12768.0,22.7689,22.7689,22.7134,22.7134,12768.0
2022-06-14 13:30:00,24.56,24.57,24.52,24.52,18630.0,22.7134,22.7226,22.6764,22.6764,18630.0
2022-06-14 13:35:00,24.52,24.53,24.47,24.47,20018.0,22.6764,22.6856,22.6301,22.6301,20018.0
2022-06-14 13:40:00,24.46,24.49,24.43,24.43,27606.0,22.6209,22.6486,22.5932,22.5932,27606.0
2022-06-14 13:45:00,24.45,24.48,24.44,24.46,21532.0,22.6117,22.6394,22.6024,22.6209,21532.0
2022-06-14 13:50:00,24.46,24.48,24.45,24.47,21274.0,22.6209,22.6394,22.6117,22.6301,21274.0
2022-06-14 13:55:00,24.47,24.49,24.43,24.43,24670.0,22.6301,22.6486,22.5932,22.5932,24670.0
2022-06-14 14:00:00,24.43,24.49,24.43,24.48,16070.0,22.5932,22.6486,22.5932,22.6394,16070.0
2022-06-14 14:05:00,24.49,24.56,24.49,24.55,20976.0,22.6486,22.7134,22.6486,22.7041,20976.0
2022-06-14 14:10:00,24.55,24.55,24.49,24.51,24198.0,22.7041,22.7041,22.6486,22.6671,24198.0
2022-06-14 14:15:00,24.53,24.56,24.53,24.56,29146.0,22.6856,22.7134,22.6856,22.7134,29146.0
2022-06-14 14:20:00,24.57,24.57,24.53,24.53,31342.0,22.7226,22.7226,22.6856,22.6856,31342.0
2022-06-14 14:25:00,24.53,24.54,24.5,24.53,20852.0,22.6856,22.6949,22.6579,22.6856,20852.0
2022-06-14 14:30:00,24.52,24.52,24.48,24.52,26482.0,22.6764,22.6764,22.6394,22.6764,26482.0
2022-06-14 14:35:00,24.52,24.56,24.52,24.54,29054.0,22.6764,22.7134,22.6764,22.6949,29054.0
2022-06-14 14:40:00,24.54,24.54,24.47,24.47,15290.0,22.6949,22.6949,22.6301,22.6301,15290.0
2022-06-14 14:45:00,24.47,24.5,24.43,24.43,17970.0,22.6301,22.6579,22.5932,22.5932,17970.0
2022-06-14 14:50:00,24.43,24.47,24.42,24.45,19910.0,22.5932,22.6301,22.5839,22.6117,19910.0
2022-06-14 14:55:00,24.45,24.46,24.38,24.4,109026.0,22.6117,22.6209,22.5469,22.5654,109026.0
2022-06-14 15:00:00,24.4,24.41,24.38,24.41,22734.0,22.5654,22.5747,22.5469,22.5747,22734.0
2022-06-14 15:05:00,24.42,24.43,24.38,24.38,35778.0,22.5839,22.5932,22.5469,22.5469,35778.0
2022-06-14 15:10:00,24.38,24.4,24.32,24.32,38746.0,22.5469,22.5654,22.4914,22.4914,38746.0
2022-06-14 15:15:00,24.32,24.33,24.29,24.3,44416.0,22.4914,22.5007,22.4637,22.4729,44416.0
2022-06-14 15:20:00,24.3,24.34,24.29,24.32,58644.0,22.4729,22.5099,22.4637,22.4914,58644.0
2022-06-14 15:25:00,24.32,24.41,24.31,24.4,59906.0,22.4914,22.5747,22.4822,22.5654,59906.0
2022-06-14 15:30:00,24.4,24.51,24.4,24.48,75508.0,22.5654,22.6671,22.5654,22.6394,75508.0
2022-06-14 15:35:00,24.48,24.6,24.47,24.59,65612.0,22.6394,22.7504,22.6301,22.7411,65612.0
2022-06-14 15:40:00,24.59,24.65,24.56,24.56,94598.0,22.7411,22.7966,22.7134,22.7134,94598.0
2022-06-14 15:45:00,24.57,24.67,24.56,24.66,123662.0,22.7226,22.8151,22.7134,22.8059,123662.0
2022-06-14 15:50:00,24.66,24.67,24.53,24.55,258664.0,22.8059,22.8151,22.6856,22.7041,258664.0
2022-06-14 15:55:00,24.54,24.59,24.52,24.57,342898.0,22.6949,22.7411,22.6764,22.7226,342898.0
2022-06-15 09:30:00,24.77,24.82,24.69,24.71,128208.0,22.9076,22.9538,22.8336,22.8521,128208.0
2022-06-15 09:35:00,24.71,24.79,24.71,24.75,9326.0,22.8521,22.9261,22.8521,22.8891,9326.0
2022-06-15 09:40:00,24.77,24.83,24.75,24.82,17640.0,22.9076,22.9631,22.8891,22.9538,17640.0
2022-06-15 09:45:00,24.82,24.86,24.78,24.84,18224.0,22.9538,22.9908,22.9168,22.9723,18224.0
2022-06-15 09:50:00,24.84,24.85,24.79,24.8,36176.0,22.9723,22.9816,22.9261,22.9353,36176.0
2022-06-15 09:55:00,24.81,24.81,24.75,24.79,32572.0,22.9446,22.9446,22.8891,22.9261,32572.0
2022-06-15 10:00:00,24.78,24.87,24.77,24.86,31076.0,22.9168,23.0001,22.9076,22.9908,31076.0
2022-06-15 10:05:00,24.86,24.93,24.86,24.92,22886.0,22.9908,23.0556,22.9908,23.0463,22886.0
2022-06-15 10:10:00,24.92,24.95,24.89,24.9,21988.0,23.0463,23.0741,23.0186,23.0278,21988.0
2022-06-15 10:15:00,24.89,24.89,24.86,24.87,11308.0,23.0186,23.0186,22.9908,23.0001,11308.0
2022-06-15 10:20:00,24.86,24.87,24.84,24.85,10006.0,22.9908,23.0001,22.9723,22.9816,10006.0
2022-06-15 10:25:00,24.83,24.83,24.73,24.74,17916.0,22.9631,22.9631,22.8706,22.8798,17916.0
2022-06-15 10:30:00,24.75,24.77,24.68,24.7,39040.0,22.8891,22.9076,22.8244,22.8429,39040.0
2022-06-15 10:35:00,24.7,24.72,24.65,24.66,16828.0,22.8429,22.8613,22.7966,22.8059,16828.0
2022-06-15 10:40:00,24.64,24.66,24.61,24.62,24098.0,22.7874,22.8059,22.7596,22.7689,24098.0
2022-06-15 10:45:00,24.61,24.61,24.54,24.61,78968.0,22.7596,22.7596,22.6949,22.7596,78968.0
2022-06-15 10:50:00,24.6,24.64,24.52,24.52,29348.0,22.7504,22.7874,22.6764,22.6764,29348.0
2022-06-15 10:55:00,24.52,24.57,24.49,24.56,34874.0,22.6764,22.7226,22.6486,22.7134,34874.0
2022-06-15 11:00:00,24.56,24.56,24.52,24.53,29220.0,22.7134,22.7134,22.6764,22.6856,29220.0
2022-06-15 11:05:00,24.53,24.55,24.51,24.52,18288.0,22.6856,22.7041,22.6671,22.6764,18288.0
2022-06-15 11:10:00,24.52,24.55,24.4,24.41,36482.0,22.6764,22.7041,22.5654,22.5747,36482.0
2022-06-15 11:15:00,24.42,24.43,24.37,24.38,19328.0,22.5839,22.5932,22.5377,22.5469,19328.0
2022-06-15 11:20:00,24.38,24.41,24.36,24.41,25490.0,22.5469,22.5747,22.5284,22.5747,25490.0
2022-06-15 11:25:00,24.41,24.43,24.4,24.43,22528.0,22.5747,22.5932,22.5654,22.5932,22528.0
2022-06-15 11:30:00,24.43,24.43,24.36,24.38,26168.0,22.5932,22.5932,22.5284,22.5469,26168.0
2022-06-15 11:35:00,24.36,24.4,24.36,24.39,13998.0,22.5284,22.5654,22.5284,22.5562,13998.0
2022-06-15 11:40:00,24.38,24.43,24.36,24.36,16980.0,22.5469,22.5932,22.5284,22.5284,16980.0
2022-06-15 11:45:00,24.36,24.38,24.33,24.34,13204.0,22.5284,22.5469,22.5007,22.5099,13204.0
2022-06-15 11:50:00,24.34,24.35,24.32,24.32,21226.0,22.5099,22.5192,22.4914,22.4914,21226.0
2022-06-15 11:55:00,24.33,24.38,24.32,24.33,27050.0,22.5007,22.5469,22.4914,22.5007,27050.0
2022-06-15 12:00:00,24.33,24.35,24.32,24.34,34296.0,22.5007,22.5192,22.4914,22.5099,34296.0
2022-06-15 12:05:00,24.34,24.34,24.26,24.28,15374.0,22.5099,22.5099,22.4359,22.4544,15374.0
2022-06-15 12:10:00,24.27,24.35,24.27,24.34,26146.0,22.4452,22.5192,22.4452,22.5099,26146.0
2022-06-15 12:15:00,24.35,24.41,24.34,24.4,50376.0,22.5192,22.5747,22.5099,22.5654,50376.0
2022-06-15 12:20:00,24.41,24.46,24.41,24.43,34492.0,22.5747,22.6209,22.5747,22.5932,34492.0
2022-06-15 12:25:00,24.43,24.48,24.41,24.46,21146.0,22.5932,22.6394,22.5747,22.6209,21146.0
2022-06-15 12:30:00,24.47,24.48,24.43,24.45,38454.0,22.6301,22.6394,22.5932,22.6117,38454.0
2022-06-15 12:35:00,24.45,24.5,24.43,24.49,43010.0,22.6117,22.6579,22.5932,22.6486,43010.0
2022-06-15 12:40:00,24.49,24.5,24.43,24.46,20114.0,22.6486,22.6579,22.5932,22.6209,20114.0
2022-06-15 12:45:00,24.47,24.49,24.45,24.48,14516.0,22.6301,22.6486,22.6117,22.6394,14516.0
2022-06-15 12:50:00,24.48,24.49,24.43,24.44,24626.0,22.6394,22.6486,22.5932,22.6024,24626.0
2022-06-15 12:55:00,24.43,24.44,24.37,24.39,28670.0,22.5932,22.6024,22.5377,22.5562,28670.0
2022-06-15 13:00:00,24.39,24.46,24.37,24.44,14874.0,22.5562,22.6209,22.5377,22.6024,14874.0
2022-06-15 13:05:00,24.44,24.46,24.43,24.46,16254.0,22.6024,22.6209,22.5932,22.6209,16254.0
2022-06-15 13:10:00,24.47,24.49,24.45,24.48,25860.0,22.6301,22.6486,22.6117,22.6394,25860.0
2022-06-15 13:15:00,24.47,24.48,24.45,24.47,28112.0,22.6301,22.6394,22.6117,22.6301,28112.0
2022-06-15 13:20:00,24.48,24.51,24.47,24.51,39704.0,22.6394,22.6671,22.6301,22.6671,39704.0
2022-06-15 13:25:00,24.5,24.54,24.5,24.54,26006.0,22.6579,22.6949,22.6579,22.6949,26006.0
2022-06-15 13:30:00,24.54,24.56,24.52,24.54,33770.0,22.6949,22.7134,22.6764,22.6949,33770.0
2022-06-15 13:35:00,24.54,24.58,24.53,24.58,34634.0,22.6949,22.7319,22.6856,22.7319,34634.0
2022-06-15 13:40:00,24.58,24.61,24.58,24.6,46536.0,22.7319,22.7596,22.7319,22.7504,46536.0
2022-06-15 13:45:00,24.59,24.62,24.58,24.58,36298.0,22.7411,22.7689,22.7319,22.7319,36298.0
2022-06-15 13:50:00,24.58,24.63,24.54,24.63,24886.0,22.7319,22.7781,22.6949,22.7781,24886.0
2022-06-15 13:55:00,24.63,24.7,24.62,24.68,23562.0,22.7781,22.8429,22.7689,22.8244,23562.0
2022-06-15 14:00:00,24.65,24.77,24.44,24.49,89630.0,22.7966,22.9076,22.6024,22.6486,89630.0
2022-06-15 14:05:00,24.48,24.54,24.38,24.49,35128.0,22.6394,22.6949,22.5469,22.6486,35128.0
2022-06-15 14:10:00,24.48,24.49,24.4,24.49,27878.0,22.6394,22.6486,22.5654,22.6486,27878.0
2022-06-15 14:15:00,24.47,24.56,24.45,24.54,37902.0,22.6301,22.7134,22.6117,22.6949,37902.0
2022-06-15 14:20:00,24.54,24.59,24.44,24.47,57908.0,22.6949,22.7411,22.6024,22.6301,57908.0
2022-06-15 14:25:00,24.47,24.52,24.46,24.46,30338.0,22.6301,22.6764,22.6209,22.6209,30338.0
2022-06-15 14:30:00,24.46,24.5,24.34,24.43,95984.0,22.6209,22.6579,22.5099,22.5932,95984.0
2022-06-15 14:35:00,24.43,24.71,24.42,24.64,87132.0,22.5932,22.8521,22.5839,22.7874,87132.0
2022-06-15 14:40:00,24.63,24.93,24.61,24.91,91132.0,22.7781,23.0556,22.7596,23.0371,91132.0
2022-06-15 14:45:00,24.92,24.94,24.8,24.82,57620.0,23.0463,23.0648,22.9353,22.9538,57620.0
2022-06-15 14:50:00,24.81,24.87,24.7,24.75,137158.0,22.9446,23.0001,22.8429,22.8891,137158.0
2022-06-15 14:55:00,24.76,24.78,24.68,24.75,77108.0,22.8983,22.9168,22.8244,22.8891,77108.0
2022-06-15 15:00:00,24.75,24.83,24.73,24.78,55432.0,22.8891,22.9631,22.8706,22.9168,55432.0
2022-06-15 15:05:00,24.79,24.83,24.75,24.81,77074.0,22.9261,22.9631,22.8891,22.9446,77074.0
2022-06-15 15:10:00,24.81,24.83,24.7,24.75,80096.0,22.9446,22.9631,22.8429,22.8891,80096.0
2022-06-15 15:15:00,24.75,24.79,24.71,24.76,74356.0,22.8891,22.9261,22.8521,22.8983,74356.0
2022-06-15 15:20:00,24.77,24.89,24.76,24.89,83566.0,22.9076,23.0186,22.8983,23.0186,83566.0
2022-06-15 15:25:00,24.89,24.98,24.86,24.98,82324.0,23.0186,23.1018,22.9908,23.1018,82324.0
2022-06-15 15:30:00,24.98,25.07,24.94,25.07,108084.0,23.1018,23.185,23.0648,23.185,108084.0
2022-06-15 15:35:00,25.07,25.08,24.97,24.99,189882.0,23.185,23.1943,23.0926,23.111,189882.0
2022-06-15 15:40:00,24.99,24.99,24.9,24.92,396198.0,23.111,23.111,23.0278,23.0463,396198.0
2022-06-15 15:45:00,24.92,24.98,24.9,24.98,459098.0,23.0463,23.1018,23.0278,23.1018,459098.0
2022-06-15 15:50:00,24.98,24.98,24.77,24.8,257110.0,23.1018,23.1018,22.9076,22.9353,257110.0
2022-06-15 15:55:00,24.8,24.84,24.79,24.81,432994.0,22.9353,22.9723,22.9261,22.9446,432994.0
2022-06-16 09:30:00,24.43,24.45,24.31,24.44,127620.0,22.5932,22.6117,22.4822,22.6024,127620.0
2022-06-16 09:35:00,24.44,24.44,24.33,24.36,34572.0,22.6024,22.6024,22.5007,22.5284,34572.0
2022-06-16 09:40:00,24.36,24.36,24.17,24.18,53676.0,22.5284,22.5284,22.3527,22.362,53676.0
2022-06-16 09:45:00,24.18,24.38,24.18,24.38,57342.0,22.362,22.5469,22.362,22.5469,57342.0
2022-06-16 09:50:00,24.38,24.41,24.36,24.4,35418.0,22.5469,22.5747,22.5284,22.5654,35418.0
2022-06-16 09:55:00,24.4,24.5,24.4,24.48,35888.0,22.5654,22.6579,22.5654,22.6394,35888.0
2022-06-16 10:00:00,24.49,24.5,24.37,24.4,78024.0,22.6486,22.6579,22.5377,22.5654,78024.0
2022-06-16 10:05:00,24.39,24.42,24.34,24.42,32250.0,22.5562,22.5839,22.5099,22.5839,32250.0
2022-06-16 10:10:00,24.41,24.42,24.33,24.38,29522.0,22.5747,22.5839,22.5007,22.5469,29522.0
2022-06-16 10:15:00,24.4,24.49,24.4,24.45,33606.0,22.5654,22.6486,22.5654,22.6117,33606.0
2022-06-16 10:20:00,24.45,24.6,24.44,24.56,53530.0,22.6117,22.7504,22.6024,22.7134,53530.0
2022-06-16 10:25:00,24.54,24.61,24.53,24.61,47326.0,22.6949,22.7596,22.6856,22.7596,47326.0
2022-06-16 10:30:00,24.6,24.63,24.57,24.6,33886.0,22.7504,22.7781,22.7226,22.7504,33886.0
2022-06-16 10:35:00,24.6,24.61,24.55,24.56,34536.0,22.7504,22.7596,22.7041,22.7134,34536.0
2022-06-16 10:40:00,24.56,24.58,24.52,24.53,39050.0,22.7134,22.7319,22.6764,22.6856,39050.0
2022-06-16 10:45:00,24.52,24.52,24.41,24.41,45322.0,22.6764,22.6764,22.5747,22.5747,45322.0
2022-06-16 10:50:00,24.41,24.41,24.38,24.4,29240.0,22.5747,22.5747,22.5469,22.5654,29240.0
2022-06-16 10:55:00,24.4,24.42,24.36,24.36,36018.0,22.5654,22.5839,22.5284,22.5284,36018.0
2022-06-16 11:00:00,24.36,24.44,24.36,24.44,14820.0,22.5284,22.6024,22.5284,22.6024,14820.0
2022-06-16 11:05:00,24.45,24.48,24.42,24.48,30656.0,22.6117,22.6394,22.5839,22.6394,30656.0
2022-06-16 11:10:00,24.49,24.58,24.48,24.58,44556.0,22.6486,22.7319,22.6394,22.7319,44556.0
2022-06-16 11:15:00,24.58,24.59,24.52,24.53,25130.0,22.7319,22.7411,22.6764,22.6856,25130.0
2022-06-16 11:20:00,24.53,24.6,24.53,24.56,30892.0,22.6856,22.7504,22.6856,22.7134,30892.0
2022-06-16 11:25:00,24.56,24.64,24.55,24.61,32294.0,22.7134,22.7874,22.7041,22.7596,32294.0
2022-06-16 11:30:00,24.61,24.61,24.54,24.56,23458.0,22.7596,22.7596,22.6949,22.7134,23458.0
2022-06-16 11:35:00,24.55,24.59,24.54,24.58,39600.0,22.7041,22.7411,22.6949,22.7319,39600.0
2022-06-16 11:40:00,24.59,24.6,24.49,24.52,23944.0,22.7411,22.7504,22.6486,22.6764,23944.0
2022-06-16 11:45:00,24.53,24.54,24.49,24.54,33886.0,22.6856,22.6949,22.6486,22.6949,33886.0
2022-06-16 11:50:00,24.55,24.57,24.53,24.56,31030.0,22.7041,22.7226,22.6856,22.7134,31030.0
2022-06-16 11:55:00,24.57,24.6,24.56,24.58,30014.0,22.7226,22.7504,22.7134,22.7319,30014.0
2022-06-16 12:00:00,24.59,24.59,24.53,24.57,31414.0,22.7411,22.7411,22.6856,22.7226,31414.0
2022-06-16 12:05:00,24.57,24.57,24.5,24.5,25170.0,22.7226,22.7226,22.6579,22.6579,25170.0
2022-06-16 12:10:00,24.5,24.54,24.5,24.53,29290.0,22.6579,22.6949,22.6579,22.6856,29290.0
2022-06-16 12:15:00,24.53,24.58,24.53,24.55,91342.0,22.6856,22.7319,22.6856,22.7041,91342.0
2022-06-16 12:20:00,24.54,24.56,24.53,24.55,78164.0,22.6949,22.7134,22.6856,22.7041,78164.0
2022-06-16 12:25:00,24.55,24.64,24.55,24.64,47568.0,22.7041,22.7874,22.7041,22.7874,47568.0
2022-06-16 12:30:00,24.63,24.63,24.55,24.56,38250.0,22.7781,22.7781,22.7041,22.7134,38250.0
2022-06-16 12:35:00,24.56,24.56,24.51,24.56,30472.0,22.7134,22.7134,22.6671,22.7134,30472.0
2022-06-16 12:40:00,24.56,24.61,24.55,24.6,58922.0,22.7134,22.7596,22.7041,22.7504,58922.0
2022-06-16 12:45:00,24.59,24.63,24.57,24.61,33622.0,22.7411,22.7781,22.7226,22.7596,33622.0
2022-06-16 12:50:00,24.61,24.61,24.55,24.56,24798.0,22.7596,22.7596,22.7041,22.7134,24798.0
2022-06-16 12:55:00,24.56,24.56,24.53,24.54,32422.0,22.7134,22.7134,22.6856,22.6949,32422.0
2022-06-16 13:00:00,24.54,24.57,24.52,24.54,39560.0,22.6949,22.7226,22.6764,22.6949,39560.0
2022-06-16 13:05:00,24.55,24.62,24.54,24.61,37610.0,22.7041,22.7689,22.6949,22.7596,37610.0
2022-06-16 13:10:00,24.61,24.61,24.57,24.57,42008.0,22.7596,22.7596,22.7226,22.7226,42008.0
2022-06-16 13:15:00,24.57,24.6,24.54,24.55,129188.0,22.7226,22.7504,22.6949,22.7041,129188.0
2022-06-16 13:20:00,24.55,24.57,24.53,24.53,57726.0,22.7041,22.7226,22.6856,22.6856,57726.0
2022-06-16 13:25:00,24.53,24.67,24.52,24.61,53652.0,22.6856,22.8151,22.6764,22.7596,53652.0
2022-06-16 13:30:00,24.61,24.61,24.55,24.57,51726.0,22.7596,22.7596,22.7041,22.7226,51726.0
2022-06-16 13:35:00,24.57,24.57,24.53,24.56,61404.0,22.7226,22.7226,22.6856,22.7134,61404.0
2022-06-16 13:40:00,24.57,24.58,24.54,24.55,41650.0,22.7226,22.7319,22.6949,22.7041,41650.0
2022-06-16 13:45:00,24.55,24.6,24.54,24.59,40814.0,22.7041,22.7504,22.6949,22.7411,40814.0
2022-06-16 13:50:00,24.6,24.61,24.58,24.59,59030.0,22.7504,22.7596,22.7319,22.7411,59030.0
2022-06-16 13:55:00,24.59,24.61,24.54,24.54,62026.0,22.7411,22.7596,22.6949,22.6949,62026.0
2022-06-16 14:00:00,24.54,24.62,24.53,24.61,43582.0,22.6949,22.7689,22.6856,22.7596,43582.0
2022-06-16 14:05:00,24.61,24.63,24.57,24.57,30096.0,22.7596,22.7781,22.7226,22.7226,30096.0
2022-06-16 14:10:00,24.57,24.59,24.56,24.57,32224.0,22.7226,22.7411,22.7134,22.7226,32224.0
2022-06-16 14:15:00,24.56,24.57,24.53,24.54,83694.0,22.7134,22.7226,22.6856,22.6949,83694.0
2022-06-16 14:20:00,24.54,24.54,24.48,24.5,82974.0,22.6949,22.6949,22.6394,22.6579,82974.0
2022-06-16 14:25:00,24.49,24.52,24.46,24.49,230152.0,22.6486,22.6764,22.6209,22.6486,230152.0
2022-06-16 14:30:00,24.48,24.52,24.48,24.52,134324.0,22.6394,22.6764,22.6394,22.6764,134324.0
2022-06-16 14:35:00,24.52,24.55,24.49,24.53,51184.0,22.6764,22.7041,22.6486,22.6856,51184.0
2022-06-16 14:40:00,24.53,24.58,24.53,24.55,44580.0,22.6856,22.7319,22.6856,22.7041,44580.0
2022-06-16 14:45:00,24.55,24.57,24.41,24.41,148712.0,22.7041,22.7226,22.5747,22.5747,148712.0
2022-06-16 14:50:00,24.41,24.46,24.41,24.43,75702.0,22.5747,22.6209,22.5747,22.5932,75702.0
2022-06-16 14:55:00,24.44,24.46,24.43,24.46,33188.0,22.6024,22.6209,22.5932,22.6209,33188.0
2022-06-16 15:00:00,24.46,24.52,24.45,24.49,51214.0,22.6209,22.6764,22.6117,22.6486,51214.0
2022-06-16 15:05:00,24.48,24.52,24.42,24.52,77048.0,22.6394,22.6764,22.5839,22.6764,77048.0
2022-06-16 15:10:00,24.51,24.55,24.43,24.44,79052.0,22.6671,22.7041,22.5932,22.6024,79052.0
2022-06-16 15:15:00,24.43,24.48,24.39,24.48,120308.0,22.5932,22.6394,22.5562,22.6394,120308.0
2022-06-16 15:20:00,24.48,24.5,24.43,24.43,86458.0,22.6394,22.6579,22.5932,22.5932,86458.0
2022-06-16 15:25:00,24.43,24.48,24.42,24.43,60456.0,22.5932,22.6394,22.5839,22.5932,60456.0
2022-06-16 15:30:00,24.42,24.43,24.3,24.3,120018.0,22.5839,22.5932,22.4729,22.4729,120018.0
2022-06-16 15:35:00,24.3,24.32,24.27,24.29,140352.0,22.4729,22.4914,22.4452,22.4637,140352.0
2022-06-16 15:40:00,24.29,24.37,24.29,24.3,124024.0,22.4637,22.5377,22.4637,22.4729,124024.0
2022-06-16 15:45:00,24.29,24.32,24.19,24.21,138264.0,22.4637,22.4914,22.3712,22.3897,138264.0
2022-06-16 15:50:00,24.21,24.3,24.19,24.28,312738.0,22.3897,22.4729,22.3712,22.4544,312738.0
2022-06-16 15:55:00,24.28,24.39,24.25,24.38,593584.0,22.4544,22.5562,22.4267,22.5469,593584.0
2022-06-17 09:30:00,24.27,24.41,24.09,24.36,2145238.0,22.4452,22.5747,22.2787,22.5284,2145238.0
2022-06-17 09:35:00,24.37,24.42,24.33,24.39,79430.0,22.5377,22.5839,22.5007,22.5562,79430.0
2022-06-17 09:40:00,24.39,24.48,24.38,24.45,53198.0,22.5562,22.6394,22.5469,22.6117,53198.0
2022-06-17 09:45:00,24.43,24.43,24.31,24.34,62692.0,22.5932,22.5932,22.4822,22.5099,62692.0
2022-06-17 09:50:00,24.36,24.46,24.35,24.45,20860.0,22.5284,22.6209,22.5192,22.6117,20860.0
2022-06-17 09:55:00,24.46,24.47,24.38,24.41,23972.0,22.6209,22.6301,22.5469,22.5747,23972.0
2022-06-17 10:00:00,24.41,24.42,24.34,24.38,33104.0,22.5747,22.5839,22.5099,22.5469,33104.0
2022-06-17 10:05:00,24.39,24.4,24.35,24.35,51930.0,22.5562,22.5654,22.5192,22.5192,51930.0
2022-06-17 10:10:00,24.36,24.37,24.33,24.36,15160.0,22.5284,22.5377,22.5007,22.5284,15160.0
2022-06-17 10:15:00,24.35,24.38,24.27,24.36,141544.0,22.5192,22.5469,22.4452,22.5284,141544.0
2022-06-17 10:20:00,24.36,24.38,24.24,24.27,59268.0,22.5284,22.5469,22.4174,22.4452,59268.0
2022-06-17 10:25:00,24.27,24.29,24.21,24.24,34326.0,22.4452,22.4637,22.3897,22.4174,34326.0
2022-06-17 10:30:00,24.24,24.24,24.08,24.11,37672.0,22.4174,22.4174,22.2695,22.2972,37672.0
2022-06-17 10:35:00,24.1,24.15,24.06,24.15,63248.0,22.288,22.3342,22.251,22.3342,63248.0
2022-06-17 10:40:00,24.14,24.15,24.1,24.14,71408.0,22.325,22.3342,22.288,22.325,71408.0
2022-06-17 10:45:00,24.14,24.14,24.05,24.1,30822.0,22.325,22.325,22.2417,22.288,30822.0
2022-06-17 10:50:00,24.09,24.15,24.09,24.14,18254.0,22.2787,22.3342,22.2787,22.325,18254.0
2022-06-17 10:55:00,24.15,24.17,24.08,24.1,29876.0,22.3342,22.3527,22.2695,22.288,29876.0
2022-06-17 11:00:00,24.1,24.22,24.07,24.21,57562.0,22.288,22.3989,22.2602,22.3897,57562.0
2022-06-17 11:05:00,24.19,24.27,24.19,24.25,30420.0,22.3712,22.4452,22.3712,22.4267,30420.0
2022-06-17 11:10:00,24.25,24.28,24.25,24.28,21170.0,22.4267,22.4544,22.4267,22.4544,21170.0
2022-06-17 11:15:00,24.28,24.35,24.27,24.33,43182.0,22.4544,22.5192,22.4452,22.5007,43182.0
2022-06-17 11:20:00,24.33,24.33,24.28,24.3,27530.0,22.5007,22.5007,22.4544,22.4729,27530.0
2022-06-17 11:25:00,24.3,24.39,24.27,24.36,35116.0,22.4729,22.5562,22.4452,22.5284,35116.0
2022-06-17 11:30:00,24.36,24.42,24.36,24.38,15980.0,22.5284,22.5839,22.5284,22.5469,15980.0
2022-06-17 11:35:00,24.38,24.38,24.27,24.3,37314.0,22.5469,22.5469,22.4452,22.4729,37314.0
2022-06-17 11:40:00,24.31,24.32,24.21,24.22,36560.0,22.4822,22.4914,22.3897,22.3989,36560.0
2022-06-17 11:45:00,24.21,24.23,24.19,24.22,32084.0,22.3897,22.4082,22.3712,22.3989,32084.0
2022-06-17 11:50:00,24.23,24.33,24.16,24.22,82702.0,22.4082,22.5007,22.3435,22.3989,82702.0
2022-06-17 11:55:00,24.24,24.31,24.22,24.28,88652.0,22.4174,22.4822,22.3989,22.4544,88652.0
2022-06-17 12:00:00,24.27,24.28,24.23,24.26,81000.0,22.4452,22.4544,22.4082,22.4359,81000.0
2022-06-17 12:05:00,24.26,24.36,24.25,24.27,82034.0,22.4359,22.5284,22.4267,22.4452,82034.0
2022-06-17 12:10:00,24.27,24.33,24.25,24.33,31716.0,22.4452,22.5007,22.4267,22.5007,31716.0
2022-06-17 12:15:00,24.33,24.35,24.29,24.3,33636.0,22.5007,22.5192,22.4637,22.4729,33636.0
2022-06-17 12:20:00,24.3,24.31,24.26,24.31,28596.0,22.4729,22.4822,22.4359,22.4822,28596.0
2022-06-17 12:25:00,24.31,24.32,24.29,24.3,38462.0,22.4822,22.4914,22.4637,22.4729,38462.0
2022-06-17 12:30:00,24.31,24.36,24.29,24.34,29704.0,22.4822,22.5284,22.4637,22.5099,29704.0
2022-06-17 12:35:00,24.33,24.37,24.3,24.36,56122.0,22.5007,22.5377,22.4729,22.5284,56122.0
2022-06-17 12:40:00,24.36,24.36,24.3,24.34,24014.0,22.5284,22.5284,22.4729,22.5099,24014.0
2022-06-17 12:45:00,24.34,24.36,24.3,24.34,28974.0,22.5099,22.5284,22.4729,22.5099,28974.0
2022-06-17 12:50:00,24.34,24.34,24.25,24.27,28436.0,22.5099,22.5099,22.4267,22.4452,28436.0
2022-06-17 12:55:00,24.27,24.32,24.27,24.3,31784.0,22.4452,22.4914,22.4452,22.4729,31784.0
2022-06-17 13:00:00,24.31,24.38,24.3,24.38,27498.0,22.4822,22.5469,22.4729,22.5469,27498.0
2022-06-17 13:05:00,24.38,24.54,24.37,24.53,79068.0,22.5469,22.6949,22.5377,22.6856,79068.0
2022-06-17 13:10:00,24.53,24.6,24.49,24.54,99982.0,22.6856,22.7504,22.6486,22.6949,99982.0
2022-06-17 13:15:00,24.54,24.56,24.5,24.55,45000.0,22.6949,22.7134,22.6579,22.7041,45000.0
2022-06-17 13:20:00,24.54,24.59,24.53,24.59,46220.0,22.6949,22.7411,22.6856,22.7411,46220.0
2022-06-17 13:25:00,24.59,24.59,24.51,24.55,33842.0,22.7411,22.7411,22.6671,22.7041,33842.0
2022-06-17 13:30:00,24.56,24.57,24.54,24.56,28268.0,22.7134,22.7226,22.6949,22.7134,28268.0
2022-06-17 13:35:00,24.56,24.58,24.46,24.48,21950.0,22.7134,22.7319,22.6209,22.6394,21950.0
2022-06-17 13:40:00,24.48,24.5,24.46,24.49,15622.0,22.6394,22.6579,22.6209,22.6486,15622.0
2022-06-17 13:45:00,24.49,24.49,24.39,24.45,33884.0,22.6486,22.6486,22.5562,22.6117,33884.0
2022-06-17 13:50:00,24.45,24.48,24.43,24.45,29720.0,22.6117,22.6394,22.5932,22.6117,29720.0
2022-06-17 13:55:00,24.45,24.49,24.44,24.46,24034.0,22.6117,22.6486,22.6024,22.6209,24034.0
2022-06-17 14:00:00,24.46,24.52,24.46,24.48,29784.0,22.6209,22.6764,22.6209,22.6394,29784.0
2022-06-17 14:05:00,24.48,24.5,24.43,24.47,27598.0,22.6394,22.6579,22.5932,22.6301,27598.0
2022-06-17 14:10:00,24.46,24.47,24.43,24.45,37712.0,22.6209,22.6301,22.5932,22.6117,37712.0
2022-06-17 14:15:00,24.45,24.51,24.44,24.46,20304.0,22.6117,22.6671,22.6024,22.6209,20304.0
2022-06-17 14:20:00,24.47,24.5,24.46,24.46,29874.0,22.6301,22.6579,22.6209,22.6209,29874.0
2022-06-17 14:25:00,24.47,24.47,24.4,24.43,48978.0,22.6301,22.6301,22.5654,22.5932,48978.0
2022-06-17 14:30:00,24.43,24.45,24.39,24.43,100272.0,22.5932,22.6117,22.5562,22.5932,100272.0
2022-06-17 14:35:00,24.43,24.49,24.42,24.49,27662.0,22.5932,22.6486,22.5839,22.6486,27662.0
2022-06-17 14:40:00,24.5,24.52,24.47,24.47,33186.0,22.6579,22.6764,22.6301,22.6301,33186.0
2022-06-17 14:45:00,24.47,24.49,24.45,24.45,25204.0,22.6301,22.6486,22.6117,22.6117,25204.0
2022-06-17 14:50:00,24.43,24.45,24.38,24.38,41030.0,22.5932,22.6117,22.5469,22.5469,41030.0
2022-06-17 14:55:00,24.38,24.41,24.36,24.39,28122.0,22.5469,22.5747,22.5284,22.5562,28122.0
2022-06-17 15:00:00,24.4,24.43,24.38,24.39,37884.0,22.5654,22.5932,22.5469,22.5562,37884.0
2022-06-17 15:05:00,24.39,24.39,24.31,24.32,62956.0,22.5562,22.5562,22.4822,22.4914,62956.0
2022-06-17 15:10:00,24.32,24.32,24.18,24.2,93076.0,22.4914,22.4914,22.362,22.3804,93076.0
2022-06-17 15:15:00,24.2,24.25,24.16,24.25,50580.0,22.3804,22.4267,22.3435,22.4267,50580.0
2022-06-17 15:20:00,24.25,24.33,24.25,24.31,65004.0,22.4267,22.5007,22.4267,22.4822,65004.0
2022-06-17 15:25:00,24.31,24.36,24.31,24.36,55278.0,22.4822,22.5284,22.4822,22.5284,55278.0
2022-06-17 15:30:00,24.36,24.37,24.28,24.31,66702.0,22.5284,22.5377,22.4544,22.4822,66702.0
2022-06-17 15:35:00,24.31,24.32,24.26,24.31,60838.0,22.4822,22.4914,22.4359,22.4822,60838.0
2022-06-17 15:40:00,24.31,24.31,24.23,24.23,88322.0,22.4822,22.4822,22.4082,22.4082,88322.0
2022-06-17 15:45:00,24.23,24.25,24.21,24.23,82200.0,22.4082,22.4267,22.3897,22.4082,82200.0
2022-06-17 15:50:00,24.23,24.3,24.18,24.26,251420.0,22.4082,22.4729,22.362,22.4359,251420.0
2022-06-17 15:55:00,24.26,24.31,24.24,24.24,406596.0,22.4359,22.4822,22.4174,22.4174,406596.0
2022-06-21 09:30:00,24.49,24.64,24.41,24.5,189522.0,22.6486,22.7874,22.5747,22.6579,189522.0
2022-06-21 09:35:00,24.48,24.55,24.48,24.5,30838.0,22.6394,22.7041,22.6394,22.6579,30838.0
2022-06-21 09:40:00,24.52,24.61,24.52,24.55,32410.0,22.6764,22.7596,22.6764,22.7041,32410.0
2022-06-21 09:45:00,24.56,24.61,24.55,24.57,29580.0,22.7134,22.7596,22.7041,22.7226,29580.0
2022-06-21 09:50:00,24.56,24.6,24.5,24.55,50474.0,22.7134,22.7504,22.6579,22.7041,50474.0
2022-06-21 09:55:00,24.56,24.66,24.56,24.64,63518.0,22.7134,22.8059,22.7134,22.7874,63518.0
2022-06-21 10:00:00,24.65,24.72,24.65,24.68,70086.0,22.7966,22.8613,22.7966,22.8244,70086.0
2022-06-21 10:05:00,24.68,24.75,24.64,24.74,154596.0,22.8244,22.8891,22.7874,22.8798,154596.0
2022-06-21 10:10:00,24.74,24.78,24.72,24.78,51818.0,22.8798,22.9168,22.8613,22.9168,51818.0
2022-06-21 10:15:00,24.77,24.8,24.77,24.77,30988.0,22.9076,22.9353,22.9076,22.9076,30988.0
2022-06-21 10:20:00,24.74,24.75,24.72,24.75,43312.0,22.8798,22.8891,22.8613,22.8891,43312.0
2022-06-21 10:25:00,24.75,24.79,24.74,24.77,32302.0,22.8891,22.9261,22.8798,22.9076,32302.0
2022-06-21 10:30:00,24.78,24.82,24.77,24.78,36946.0,22.9168,22.9538,22.9076,22.9168,36946.0
2022-06-21 10:35:00,24.78,24.78,24.75,24.78,24460.0,22.9168,22.9168,22.8891,22.9168,24460.0
2022-06-21 10:40:00,24.79,24.81,24.76,24.79,20214.0,22.9261,22.9446,22.8983,22.9261,20214.0
2022-06-21 10:45:00,24.79,24.83,24.78,24.82,19320.0,22.9261,22.9631,22.9168,22.9538,19320.0
2022-06-21 10:50:00,24.82,24.82,24.78,24.79,21482.0,22.9538,22.9538,22.9168,22.9261,21482.0
2022-06-21 10:55:00,24.79,24.82,24.79,24.81,16260.0,22.9261,22.9538,22.9261,22.9446,16260.0
2022-06-21 11:00:00,24.81,24.81,24.8,24.81,9470.0,22.9446,22.9446,22.9353,22.9446,9470.0
2022-06-21 11:05:00,24.81,24.83,24.79,24.8,52420.0,22.9446,22.9631,22.9261,22.9353,52420.0
2022-06-21 11:10:00,24.8,24.8,24.75,24.77,26938.0,22.9353,22.9353,22.8891,22.9076,26938.0
2022-06-21 11:15:00,24.77,24.81,24.76,24.78,39030.0,22.9076,22.9446,22.8983,22.9168,39030.0
2022-06-21 11:20:00,24.78,24.8,24.78,24.79,17328.0,22.9168,22.9353,22.9168,22.9261,17328.0
2022-06-21 11:25:00,24.79,24.81,24.78,24.8,11862.0,22.9261,22.9446,22.9168,22.9353,11862.0
2022-06-21 11:30:00,24.8,24.88,24.8,24.88,20214.0,22.9353,23.0093,22.9353,23.0093,20214.0
2022-06-21 11:35:00,24.88,24.89,24.84,24.86,17868.0,23.0093,23.0186,22.9723,22.9908,17868.0
2022-06-21 11:40:00,24.86,24.88,24.85,24.87,31198.0,22.9908,23.0093,22.9816,23.0001,31198.0
2022-06-21 11:45:00,24.87,24.87,24.84,24.86,26204.0,23.0001,23.0001,22.9723,22.9908,26204.0
2022-06-21 11:50:00,24.87,24.88,24.84,24.84,38334.0,23.0001,23.0093,22.9723,22.9723,38334.0
2022-06-21 11:55:00,24.84,24.86,24.81,24.81,19232.0,22.9723,22.9908,22.9446,22.9446,19232.0
2022-06-21 12:00:00,24.82,24.85,24.79,24.8,12936.0,22.9538,22.9816,22.9261,22.9353,12936.0
2022-06-21 12:05:00,24.8,24.81,24.79,24.81,10690.0,22.9353,22.9446,22.9261,22.9446,10690.0
2022-06-21 12:10:00,24.81,24.82,24.78,24.78,10836.0,22.9446,22.9538,22.9168,22.9168,10836.0
2022-06-21 12:15:00,24.78,24.8,24.76,24.8,24908.0,22.9168,22.9353,22.8983,22.9353,24908.0
2022-06-21 12:20:00,24.8,24.82,24.8,24.81,11562.0,22.9353,22.9538,22.9353,22.9446,11562.0
2022-06-21 12:25:00,24.82,24.83,24.81,24.82,19950.0,22.9538,22.9631,22.9446,22.9538,19950.0
2022-06-21 12:30:00,24.81,24.84,24.79,24.8,18002.0,22.9446,22.9723,22.9261,22.9353,18002.0
2022-06-21 12:35:00,24.79,24.81,24.78,24.78,18036.0,22.9261,22.9446,22.9168,22.9168,18036.0
2022-06-21 12:40:00,24.77,24.79,24.75,24.78,9910.0,22.9076,22.9261,22.8891,22.9168,9910.0
2022-06-21 12:45:00,24.78,24.79,24.74,24.77,20416.0,22.9168,22.9261,22.8798,22.9076,20416.0
2022-06-21 12:50:00,24.77,24.78,24.75,24.78,21132.0,22.9076,22.9168,22.8891,22.9168,21132.0
2022-06-21 12:55:00,24.78,24.81,24.77,24.81,20468.0,22.9168,22.9446,22.9076,22.9446,20468.0
2022-06-21 13:00:00,24.81,24.85,24.81,24.83,17344.0,22.9446,22.9816,22.9446,22.9631,17344.0
2022-06-21 13:05:00,24.83,24.85,24.82,24.84,22926.0,22.9631,22.9816,22.9538,22.9723,22926.0
2022-06-21 13:10:00,24.84,24.86,24.84,24.85,22522.0,22.9723,22.9908,22.9723,22.9816,22522.0
2022-06-21 13:15:00,24.85,24.86,24.84,24.85,22338.0,22.9816,22.9908,22.9723,22.9816,22338.0
2022-06-21 13:20:00,24.85,24.87,24.84,24.86,28442.0,22.9816,23.0001,22.9723,22.9908,28442.0
2022-06-21 13:25:00,24.85,24.86,24.84,24.85,24876.0,22.9816,22.9908,22.9723,22.9816,24876.0
2022-06-21 13:30:00,24.85,24.89,24.85,24.88,67492.0,22.9816,23.0186,22.9816,23.0093,67492.0
2022-06-21 13:35:00,24.88,24.89,24.85,24.86,151354.0,23.0093,23.0186,22.9816,22.9908,151354.0
2022-06-21 13:40:00,24.86,24.88,24.84,24.87,43564.0,22.9908,23.0093,22.9723,23.0001,43564.0
2022-06-21 13:45:00,24.87,24.9,24.83,24.84,110876.0,23.0001,23.0278,22.9631,22.9723,110876.0
2022-06-21 13:50:00,24.84,24.85,24.81,24.81,29022.0,22.9723,22.9816,22.9446,22.9446,29022.0
2022-06-21 13:55:00,24.81,24.81,24.79,24.79,24714.0,22.9446,22.9446,22.9261,22.9261,24714.0
2022-06-21 14:00:00,24.79,24.79,24.74,24.75,26358.0,22.9261,22.9261,22.8798,22.8891,26358.0
2022-06-21 14:05:00,24.76,24.81,24.76,24.81,20936.0,22.8983,22.9446,22.8983,22.9446,20936.0
2022-06-21 14:10:00,24.81,24.85,24.81,24.82,28284.0,22.9446,22.9816,22.9446,22.9538,28284.0
2022-06-21 14:15:00,24.82,24.85,24.78,24.85,43628.0,22.9538,22.9816,22.9168,22.9816,43628.0
2022-06-21 14:20:00,24.85,24.86,24.83,24.83,31310.0,22.9816,22.9908,22.9631,22.9631,31310.0
2022-06-21 14:25:00,24.83,24.86,24.82,24.85,27798.0,22.9631,22.9908,22.9538,22.9816,27798.0
2022-06-21 14:30:00,24.86,24.86,24.82,24.84,14526.0,22.9908,22.9908,22.9538,22.9723,14526.0
2022-06-21 14:35:00,24.83,24.84,24.78,24.79,40518.0,22.9631,22.9723,22.9168,22.9261,40518.0
2022-06-21 14:40:00,24.78,24.83,24.78,24.82,20782.0,22.9168,22.9631,22.9168,22.9538,20782.0
2022-06-21 14:45:00,24.82,24.82,24.78,24.78,28002.0,22.9538,22.9538,22.9168,22.9168,28002.0
2022-06-21 14:50:00,24.78,24.83,24.78,24.82,15026.0,22.9168,22.9631,22.9168,22.9538,15026.0
2022-06-21 14:55:00,24.83,24.84,24.82,24.82,17426.0,22.9631,22.9723,22.9538,22.9538,17426.0
2022-06-21 15:00:00,24.83,24.85,24.83,24.85,22346.0,22.9631,22.9816,22.9631,22.9816,22346.0
2022-06-21 15:05:00,24.86,24.91,24.85,24.91,37942.0,22.9908,23.0371,22.9816,23.0371,37942.0
2022-06-21 15:10:00,24.91,24.98,24.91,24.97,87976.0,23.0371,23.1018,23.0371,23.0926,87976.0
2022-06-21 15:15:00,24.97,24.97,24.9,24.9,82426.0,23.0926,23.0926,23.0278,23.0278,82426.0
2022-06-21 15:20:00,24.9,24.93,24.89,24.93,46306.0,23.0278,23.0556,23.0186,23.0556,46306.0
2022-06-21 15:25:00,24.92,24.92,24.9,24.91,64616.0,23.0463,23.0463,23.0278,23.0371,64616.0
2022-06-21 15:30:00,24.91,24.92,24.86,24.9,70442.0,23.0371,23.0463,22.9908,23.0278,70442.0
2022-06-21 15:35:00,24.9,24.9,24.87,24.88,54378.0,23.0278,23.0278,23.0001,23.0093,54378.0
2022-06-21 15:40:00,24.88,24.89,24.85,24.86,86194.0,23.0093,23.0186,22.9816,22.9908,86194.0
2022-06-21 15:45:00,24.86,24.9,24.86,24.89,70736.0,22.9908,23.0278,22.9908,23.0186,70736.0
2022-06-21 15:50:00,24.89,24.93,24.88,24.89,195090.0,23.0186,23.0556,23.0093,23.0186,195090.0
2022-06-21 15:55:00,24.89,24.89,24.83,24.86,288624.0,23.0186,23.0186,22.9631,22.9908,288624.0
2022-06-22 09:30:00,24.59,24.85,24.58,24.78,128076.0,22.7411,22.9816,22.7319,22.9168,128076.0
2022-06-22 09:35:00,24.78,24.83,24.71,24.82,44820.0,22.9168,22.9631,22.8521,22.9538,44820.0
2022-06-22 09:40:00,24.81,24.83,24.67,24.68,47908.0,22.9446,22.9631,22.8151,22.8244,47908.0
2022-06-22 09:45:00,24.68,24.77,24.68,24.71,81872.0,22.8244,22.9076,22.8244,22.8521,81872.0
2022-06-22 09:50:00,24.7,24.87,24.7,24.86,41084.0,22.8429,23.0001,22.8429,22.9908,41084.0
2022-06-22 09:55:00,24.86,24.9,24.77,24.77,160414.0,22.9908,23.0278,22.9076,22.9076,160414.0
2022-06-22 10:00:00,24.76,24.78,24.62,24.65,47554.0,22.8983,22.9168,22.7689,22.7966,47554.0
2022-06-22 10:05:00,24.64,24.66,24.6,24.66,42006.0,22.7874,22.8059,22.7504,22.8059,42006.0
2022-06-22 10:10:00,24.68,24.73,24.67,24.7,59428.0,22.8244,22.8706,22.8151,22.8429,59428.0
2022-06-22 10:15:00,24.7,24.89,24.7,24.89,99154.0,22.8429,23.0186,22.8429,23.0186,99154.0
2022-06-22 10:20:00,24.9,25.0,24.89,25.0,54858.0,23.0278,23.1203,23.0186,23.1203,54858.0
2022-06-22 10:25:00,25.0,25.07,24.99,25.07,66962.0,23.1203,23.185,23.111,23.185,66962.0
2022-06-22 10:30:00,25.07,25.12,25.04,25.06,126104.0,23.185,23.2313,23.1573,23.1758,126104.0
2022-06-22 10:35:00,25.05,25.1,25.03,25.07,32348.0,23.1665,23.2128,23.148,23.185,32348.0
2022-06-22 10:40:00,25.08,25.09,25.03,25.07,25164.0,23.1943,23.2035,23.148,23.185,25164.0
2022-06-22 10:45:00,25.07,25.08,25.03,25.04,31488.0,23.185,23.1943,23.148,23.1573,31488.0
2022-06-22 10:50:00,25.04,25.04,25.0,25.02,30978.0,23.1573,23.1573,23.1203,23.1388,30978.0
2022-06-22 10:55:00,25.02,25.03,24.98,25.01,30920.0,23.1388,23.148,23.1018,23.1295,30920.0
2022-06-22 11:00:00,25.0,25.02,24.95,24.98,38694.0,23.1203,23.1388,23.0741,23.1018,38694.0
2022-06-22 11:05:00,24.98,25.0,24.95,25.0,29642.0,23.1018,23.1203,23.0741,23.1203,29642.0
2022-06-22 11:10:00,24.99,25.05,24.99,25.05,28498.0,23.111,23.1665,23.111,23.1665,28498.0
2022-06-22 11:15:00,25.05,25.09,25.05,25.08,100882.0,23.1665,23.2035,23.1665,23.1943,100882.0
2022-06-22 11:20:00,25.08,25.08,25.03,25.04,28442.0,23.1943,23.1943,23.148,23.1573,28442.0
2022-06-22 11:25:00,25.04,25.08,25.03,25.06,42308.0,23.1573,23.1943,23.148,23.1758,42308.0
2022-06-22 11:30:00,25.07,25.11,25.07,25.09,20324.0,23.185,23.222,23.185,23.2035,20324.0
2022-06-22 11:35:00,25.09,25.09,25.05,25.06,11688.0,23.2035,23.2035,23.1665,23.1758,11688.0
2022-06-22 11:40:00,25.06,25.06,24.96,24.96,22264.0,23.1758,23.1758,23.0833,23.0833,22264.0
2022-06-22 11:45:00,24.96,24.97,24.92,24.96,19228.0,23.0833,23.0926,23.0463,23.0833,19228.0
2022-06-22 11:50:00,24.96,24.97,24.88,24.88,31698.0,23.0833,23.0926,23.0093,23.0093,31698.0
2022-06-22 11:55:00,24.89,24.89,24.81,24.82,31884.0,23.0186,23.0186,22.9446,22.9538,31884.0
2022-06-22 12:00:00,24.81,24.89,24.81,24.83,38506.0,22.9446,23.0186,22.9446,22.9631,38506.0
2022-06-22 12:05:00,24.82,24.82,24.76,24.78,26630.0,22.9538,22.9538,22.8983,22.9168,26630.0
2022-06-22 12:10:00,24.79,24.85,24.79,24.83,13798.0,22.9261,22.9816,22.9261,22.9631,13798.0
2022-06-22 12:15:00,24.83,24.9,24.82,24.9,19226.0,22.9631,23.0278,22.9538,23.0278,19226.0
2022-06-22 12:20:00,24.9,24.93,24.89,24.9,17866.0,23.0278,23.0556,23.0186,23.0278,17866.0
2022-06-22 12:25:00,24.89,24.9,24.86,24.86,24778.0,23.0186,23.0278,22.9908,22.9908,24778.0
2022-06-22 12:30:00,24.86,24.9,24.86,24.9,43344.0,22.9908,23.0278,22.9908,23.0278,43344.0
2022-06-22 12:35:00,24.9,24.91,24.85,24.85,22320.0,23.0278,23.0371,22.9816,22.9816,22320.0
2022-06-22 12:40:00,24.86,24.9,24.86,24.9,15960.0,22.9908,23.0278,22.9908,23.0278,15960.0
2022-06-22 12:45:00,24.9,24.9,24.88,24.89,22788.0,23.0278,23.0278,23.0093,23.0186,22788.0
2022-06-22 12:50:00,24.89,24.9,24.85,24.88,22484.0,23.0186,23.0278,22.9816,23.0093,22484.0
2022-06-22 12:55:00,24.87,24.9,24.84,24.9,34870.0,23.0001,23.0278,22.9723,23.0278,34870.0
2022-06-22 13:00:00,24.9,24.9,24.85,24.86,22384.0,23.0278,23.0278,22.9816,22.9908,22384.0
2022-06-22 13:05:00,24.86,24.9,24.86,24.9,13652.0,22.9908,23.0278,22.9908,23.0278,13652.0
2022-06-22 13:10:00,24.9,24.91,24.89,24.91,39380.0,23.0278,23.0371,23.0186,23.0371,39380.0
2022-06-22 13:15:00,24.91,24.93,24.91,24.93,54476.0,23.0371,23.0556,23.0371,23.0556,54476.0
2022-06-22 13:20:00,24.93,24.96,24.93,24.95,41492.0,23.0556,23.0833,23.0556,23.0741,41492.0
2022-06-22 13:25:00,24.95,24.97,24.94,24.95,56386.0,23.0741,23.0926,23.0648,23.0741,56386.0
2022-06-22 13:30:00,24.95,24.96,24.92,24.93,23864.0,23.0741,23.0833,23.0463,23.0556,23864.0
2022-06-22 13:35:00,24.92,24.96,24.91,24.96,25612.0,23.0463,23.0833,23.0371,23.0833,25612.0
2022-06-22 13:40:00,24.95,24.97,24.95,24.97,33862.0,23.0741,23.0926,23.0741,23.0926,33862.0
2022-06-22 13:45:00,24.97,24.99,24.95,24.99,16214.0,23.0926,23.111,23.0741,23.111,16214.0
2022-06-22 13:50:00,24.98,24.99,24.96,24.97,32350.0,23.1018,23.111,23.0833,23.0926,32350.0
2022-06-22 13:55:00,24.96,24.99,24.95,24.97,16460.0,23.0833,23.111,23.0741,23.0926,16460.0
2022-06-22 14:00:00,24.98,25.03,24.97,25.01,21064.0,23.1018,23.148,23.0926,23.1295,21064.0
2022-06-22 14:05:00,25.03,25.11,25.03,25.11,19270.0,23.148,23.222,23.148,23.222,19270.0
2022-06-22 14:10:00,25.1,25.1,25.05,25.08,22122.0,23.2128,23.2128,23.1665,23.1943,22122.0
2022-06-22 14:15:00,25.08,25.11,25.07,25.1,23990.0,23.1943,23.222,23.185,23.2128,23990.0
2022-06-22 14:20:00,25.1,25.1,25.04,25.08,23346.0,23.2128,23.2128,23.1573,23.1943,23346.0
2022-06-22 14:25:00,25.07,25.07,25.01,25.02,21392.0,23.185,23.185,23.1295,23.1388,21392.0
2022-06-22 14:30:00,25.02,25.08,25.02,25.08,23792.0,23.1388,23.1943,23.1388,23.1943,23792.0
2022-06-22 14:35:00,25.08,25.08,25.06,25.07,23020.0,23.1943,23.1943,23.1758,23.185,23020.0
2022-06-22 14:40:00,25.07,25.07,25.04,25.06,20870.0,23.185,23.185,23.1573,23.1758,20870.0
2022-06-22 14:45:00,25.06,25.09,25.03,25.03,37270.0,23.1758,23.2035,23.148,23.148,37270.0
2022-06-22 14:50:00,25.03,25.1,25.03,25.1,34280.0,23.148,23.2128,23.148,23.2128,34280.0
2022-06-22 14:55:00,25.1,25.12,25.09,25.11,54768.0,23.2128,23.2313,23.2035,23.222,54768.0
2022-06-22 15:00:00,25.11,25.16,25.09,25.16,103070.0,23.222,23.2683,23.2035,23.2683,103070.0
2022-06-22 15:05:00,25.16,25.17,25.13,25.14,55378.0,23.2683,23.2775,23.2405,23.2498,55378.0
2022-06-22 15:10:00,25.14,25.14,25.1,25.14,99016.0,23.2498,23.2498,23.2128,23.2498,99016.0
2022-06-22 15:15:00,25.13,25.13,25.08,25.08,34956.0,23.2405,23.2405,23.1943,23.1943,34956.0
2022-06-22 15:20:00,25.08,25.1,25.07,25.1,35286.0,23.1943,23.2128,23.185,23.2128,35286.0
2022-06-22 15:25:00,25.09,25.1,24.98,24.99,51998.0,23.2035,23.2128,23.1018,23.111,51998.0
2022-06-22 15:30:00,24.99,25.02,24.97,25.0,70920.0,23.111,23.1388,23.0926,23.1203,70920.0
2022-06-22 15:35:00,24.99,25.0,24.95,24.96,64282.0,23.111,23.1203,23.0741,23.0833,64282.0
2022-06-22 15:40:00,24.96,24.98,24.93,24.97,80052.0,23.0833,23.1018,23.0556,23.0926,80052.0
2022-06-22 15:45:00,24.97,24.98,24.89,24.91,100600.0,23.0926,23.1018,23.0186,23.0371,100600.0
2022-06-22 15:50:00,24.91,25.0,24.88,24.99,199694.0,23.0371,23.1203,23.0093,23.111,199694.0
2022-06-22 15:55:00,24.99,25.0,24.92,24.92,348032.0,23.111,23.1203,23.0463,23.0463,348032.0
2022-06-23 09:30:00,25.1,25.24,25.07,25.12,97634.0,23.2128,23.3423,23.185,23.2313,97634.0
2022-06-23 09:35:00,25.11,25.18,25.11,25.18,13996.0,23.222,23.2868,23.222,23.2868,13996.0
2022-06-23 09:40:00,25.18,25.25,25.18,25.2,39016.0,23.2868,23.3515,23.2868,23.3053,39016.0
2022-06-23 09:45:00,25.2,25.2,25.13,25.18,22830.0,23.3053,23.3053,23.2405,23.2868,22830.0
2022-06-23 09:50:00,25.18,25.21,25.1,25.14,39102.0,23.2868,23.3145,23.2128,23.2498,39102.0
2022-06-23 09:55:00,25.14,25.23,25.13,25.23,35398.0,23.2498,23.333,23.2405,23.333,35398.0
2022-06-23 10:00:00,25.24,25.24,25.17,25.24,69468.0,23.3423,23.3423,23.2775,23.3423,69468.0
2022-06-23 10:05:00,25.24,25.24,25.15,25.17,82510.0,23.3423,23.3423,23.259,23.2775,82510.0
2022-06-23 10:10:00,25.15,25.2,25.11,25.15,51684.0,23.259,23.3053,23.222,23.259,51684.0
2022-06-23 10:15:00,25.14,25.2,25.13,25.18,23654.0,23.2498,23.3053,23.2405,23.2868,23654.0
2022-06-23 10:20:00,25.19,25.28,25.19,25.25,50482.0,23.296,23.3792,23.296,23.3515,50482.0
2022-06-23 10:25:00,25.25,25.31,25.24,25.24,111708.0,23.3515,23.407,23.3423,23.3423,111708.0
2022-06-23 10:30:00,25.24,25.28,25.19,25.21,38704.0,23.3423,23.3792,23.296,23.3145,38704.0
2022-06-23 10:35:00,25.2,25.23,25.18,25.23,24166.0,23.3053,23.333,23.2868,23.333,24166.0
2022-06-23 10:40:00,25.24,25.29,25.24,25.24,27032.0,23.3423,23.3885,23.3423,23.3423,27032.0
2022-06-23 10:45:00,25.24,25.3,25.23,25.25,17430.0,23.3423,23.3977,23.333,23.3515,17430.0
2022-06-23 10:50:00,25.25,25.27,25.23,25.25,37172.0,23.3515,23.37,23.333,23.3515,37172.0
2022-06-23 10:55:00,25.25,25.28,25.24,25.25,21516.0,23.3515,23.3792,23.3423,23.3515,21516.0
2022-06-23 11:00:00,25.24,25.24,25.18,25.19,44412.0,23.3423,23.3423,23.2868,23.296,44412.0
2022-06-23 11:05:00,25.19,25.21,25.18,25.21,43414.0,23.296,23.3145,23.2868,23.3145,43414.0
2022-06-23 11:10:00,25.21,25.3,25.21,25.29,30534.0,23.3145,23.3977,23.3145,23.3885,30534.0
2022-06-23 11:15:00,25.28,25.28,25.24,25.26,46978.0,23.3792,23.3792,23.3423,23.3607,46978.0
2022-06-23 11:20:00,25.27,25.28,25.23,25.24,70480.0,23.37,23.3792,23.333,23.3423,70480.0
2022-06-23 11:25:00,25.25,25.26,25.23,25.25,46372.0,23.3515,23.3607,23.333,23.3515,46372.0
2022-06-23 11:30:00,25.25,25.27,25.15,25.16,77242.0,23.3515,23.37,23.259,23.2683,77242.0
2022-06-23 11:35:00,25.15,25.15,25.11,25.11,22008.0,23.259,23.259,23.222,23.222,22008.0
2022-06-23 11:40:00,25.11,25.14,25.11,25.13,23050.0,23.222,23.2498,23.222,23.2405,23050.0
2022-06-23 11:45:00,25.12,25.13,25.1,25.11,39240.0,23.2313,23.2405,23.2128,23.222,39240.0
2022-06-23 11:50:00,25.11,25.12,25.09,25.1,38162.0,23.222,23.2313,23.2035,23.2128,38162.0
2022-06-23 11:55:00,25.09,25.09,25.03,25.03,27724.0,23.2035,23.2035,23.148,23.148,27724.0
2022-06-23 12:00:00,25.03,25.04,25.0,25.0,84814.0,23.148,23.1573,23.1203,23.1203,84814.0
2022-06-23 12:05:00,25.0,25.05,24.97,25.02,51672.0,23.1203,23.1665,23.0926,23.1388,51672.0
2022-06-23 12:10:00,25.01,25.06,25.0,25.04,23600.0,23.1295,23.1758,23.1203,23.1573,23600.0
2022-06-23 12:15:00,25.04,25.1,25.03,25.09,26480.0,23.1573,23.2128,23.148,23.2035,26480.0
2022-06-23 12:20:00,25.09,25.11,25.06,25.07,27314.0,23.2035,23.222,23.1758,23.185,27314.0
2022-06-23 12:25:00,25.06,25.07,25.03,25.05,31822.0,23.1758,23.185,23.148,23.1665,31822.0
2022-06-23 12:30:00,25.04,25.04,25.0,25.01,21164.0,23.1573,23.1573,23.1203,23.1295,21164.0
2022-06-23 12:35:00,25.01,25.03,24.96,24.96,80004.0,23.1295,23.148,23.0833,23.0833,80004.0
2022-06-23 12:40:00,24.97,25.0,24.96,25.0,24374.0,23.0926,23.1203,23.0833,23.1203,24374.0
2022-06-23 12:45:00,24.99,25.02,24.97,25.01,36720.0,23.111,23.1388,23.0926,23.1295,36720.0
2022-06-23 12:50:00,25.0,25.0,24.95,25.0,31582.0,23.1203,23.1203,23.0741,23.1203,31582.0
2022-06-23 12:55:00,24.99,25.0,24.97,24.97,13618.0,23.111,23.1203,23.0926,23.0926,13618.0
2022-06-23 13:00:00,24.97,24.98,24.93,24.97,33032.0,23.0926,23.1018,23.0556,23.0926,33032.0
2022-06-23 13:05:00,24.98,25.02,24.97,25.0,17350.0,23.1018,23.1388,23.0926,23.1203,17350.0
2022-06-23 13:10:00,25.0,25.0,24.97,24.97,43764.0,23.1203,23.1203,23.0926,23.0926,43764.0
2022-06-23 13:15:00,24.97,24.98,24.94,24.94,22864.0,23.0926,23.1018,23.0648,23.0648,22864.0
2022-06-23 13:20:00,24.94,24.96,24.89,24.95,42086.0,23.0648,23.0833,23.0186,23.0741,42086.0
2022-06-23 13:25:00,24.95,24.96,24.91,24.91,23334.0,23.0741,23.0833,23.0371,23.0371,23334.0
2022-06-23 13:30:00,24.92,24.95,24.92,24.95,26496.0,23.0463,23.0741,23.0463,23.0741,26496.0
2022-06-23 13:35:00,24.94,24.95,24.9,24.92,37682.0,23.0648,23.0741,23.0278,23.0463,37682.0
2022-06-23 13:40:00,24.92,24.93,24.89,24.93,27020.0,23.0463,23.0556,23.0186,23.0556,27020.0
2022-06-23 13:45:00,24.93,24.94,24.91,24.94,27574.0,23.0556,23.0648,23.0371,23.0648,27574.0
2022-06-23 13:50:00,24.95,24.99,24.95,24.95,23946.0,23.0741,23.111,23.0741,23.0741,23946.0
2022-06-23 13:55:00,24.96,24.97,24.95,24.95,26766.0,23.0833,23.0926,23.0741,23.0741,26766.0
2022-06-23 14:00:00,24.96,24.98,24.94,24.96,32636.0,23.0833,23.1018,23.0648,23.0833,32636.0
2022-06-23 14:05:00,24.96,24.99,24.95,24.99,27260.0,23.0833,23.111,23.0741,23.111,27260.0
2022-06-23 14:10:00,24.99,25.0,24.97,24.98,17910.0,23.111,23.1203,23.0926,23.1018,17910.0
2022-06-23 14:15:00,24.98,24.98,24.96,24.97,25518.0,23.1018,23.1018,23.0833,23.0926,25518.0
2022-06-23 14:20:00,24.97,25.0,24.95,24.99,24716.0,23.0926,23.1203,23.0741,23.111,24716.0
2022-06-23 14:25:00,24.99,25.02,24.99,25.0,19304.0,23.111,23.1388,23.111,23.1203,19304.0
2022-06-23 14:30:00,25.0,25.08,25.0,25.07,22888.0,23.1203,23.1943,23.1203,23.185,22888.0
2022-06-23 14:35:00,25.06,25.08,25.04,25.06,26966.0,23.1758,23.1943,23.1573,23.1758,26966.0
2022-06-23 14:40:00,25.06,25.08,25.06,25.07,22608.0,23.1758,23.1943,23.1758,23.185,22608.0
2022-06-23 14:45:00,25.08,25.08,25.05,25.06,27456.0,23.1943,23.1943,23.1665,23.1758,27456.0
2022-06-23 14:50:00,25.06,25.08,25.05,25.06,35962.0,23.1758,23.1943,23.1665,23.1758,35962.0
2022-06-23 14:55:00,25.06,25.06,25.03,25.05,22604.0,23.1758,23.1758,23.148,23.1665,22604.0
2022-06-23 15:00:00,25.05,25.07,25.02,25.07,65680.0,23.1665,23.185,23.1388,23.185,65680.0
2022-06-23 15:05:00,25.06,25.14,25.06,25.14,66704.0,23.1758,23.2498,23.1758,23.2498,66704.0
2022-06-23 15:10:00,25.14,25.15,25.12,25.15,47528.0,23.2498,23.259,23.2313,23.259,47528.0
2022-06-23 15:15:00,25.14,25.17,25.13,25.17,45714.0,23.2498,23.2775,23.2405,23.2775,45714.0
2022-06-23 15:20:00,25.16,25.17,25.13,25.14,42808.0,23.2683,23.2775,23.2405,23.2498,42808.0
2022-06-23 15:25:00,25.14,25.17,25.13,25.13,53300.0,23.2498,23.2775,23.2405,23.2405,53300.0
2022-06-23 15:30:00,25.14,25.2,25.13,25.2,53490.0,23.2498,23.3053,23.2405,23.3053,53490.0
2022-06-23 15:35:00,25.2,25.2,25.16,25.2,86460.0,23.3053,23.3053,23.2683,23.3053,86460.0
2022-06-23 15:40:00,25.2,25.25,25.19,25.22,91426.0,23.3053,23.3515,23.296,23.3238,91426.0
2022-06-23 15:45:00,25.22,25.25,25.21,25.24,104036.0,23.3238,23.3515,23.3145,23.3423,104036.0
2022-06-23 15:50:00,25.25,25.27,25.22,25.23,172676.0,23.3515,23.37,23.3238,23.333,172676.0
2022-06-23 15:55:00,25.23,25.25,25.22,25.22,290364.0,23.333,23.3515,23.3238,23.3238,290364.0
2022-06-24 09:30:00,25.45,25.48,25.36,25.45,65766.0,23.5365,23.5642,23.4532,23.5365,65766.0
2022-06-24 09:35:00,25.44,25.45,25.3,25.35,22662.0,23.5272,23.5365,23.3977,23.444,22662.0
2022-06-24 09:40:00,25.32,25.45,25.32,25.44,33276.0,23.4162,23.5365,23.4162,23.5272,33276.0
2022-06-24 09:45:00,25.43,25.5,25.43,25.5,53428.0,23.518,23.5827,23.518,23.5827,53428.0
2022-06-24 09:50:00,25.51,25.52,25.45,25.49,19404.0,23.592,23.6012,23.5365,23.5735,19404.0
2022-06-24 09:55:00,25.49,25.53,25.43,25.45,19726.0,23.5735,23.6104,23.518,23.5365,19726.0
2022-06-24 10:00:00,25.46,25.75,25.46,25.74,80480.0,23.5457,23.8139,23.5457,23.8047,80480.0
2022-06-24 10:05:00,25.74,25.81,25.74,25.81,52516.0,23.8047,23.8694,23.8047,23.8694,52516.0
2022-06-24 10:10:00,25.81,25.83,25.73,25.75,40302.0,23.8694,23.8879,23.7954,23.8139,40302.0
2022-06-24 10:15:00,25.75,25.8,25.74,25.79,20268.0,23.8139,23.8601,23.8047,23.8509,20268.0
2022-06-24 10:20:00,25.79,25.79,25.74,25.74,17158.0,23.8509,23.8509,23.8047,23.8047,17158.0
2022-06-24 10:25:00,25.74,25.75,25.71,25.72,24322.0,23.8047,23.8139,23.7769,23.7862,24322.0
2022-06-24 10:30:00,25.73,25.75,25.7,25.71,22356.0,23.7954,23.8139,23.7677,23.7769,22356.0
2022-06-24 10:35:00,25.71,25.75,25.68,25.75,38734.0,23.7769,23.8139,23.7492,23.8139,38734.0
2022-06-24 10:40:00,25.75,25.79,25.73,25.76,41964.0,23.8139,23.8509,23.7954,23.8232,41964.0
2022-06-24 10:45:00,25.77,25.85,25.77,25.84,14096.0,23.8324,23.9064,23.8324,23.8971,14096.0
2022-06-24 10:50:00,25.86,25.87,25.82,25.83,24680.0,23.9156,23.9249,23.8786,23.8879,24680.0
2022-06-24 10:55:00,25.83,25.84,25.79,25.79,17094.0,23.8879,23.8971,23.8509,23.8509,17094.0
2022-06-24 11:00:00,25.79,25.82,25.79,25.82,12716.0,23.8509,23.8786,23.8509,23.8786,12716.0
2022-06-24 11:05:00,25.82,25.83,25.78,25.79,19842.0,23.8786,23.8879,23.8417,23.8509,19842.0
2022-06-24 11:10:00,25.79,25.81,25.78,25.81,6660.0,23.8509,23.8694,23.8417,23.8694,6660.0
2022-06-24 11:15:00,25.79,25.81,25.76,25.77,19482.0,23.8509,23.8694,23.8232,23.8324,19482.0
2022-06-24 11:20:00,25.77,25.8,25.77,25.79,23366.0,23.8324,23.8601,23.8324,23.8509,23366.0
2022-06-24 11:25:00,25.79,25.8,25.78,25.8,16130.0,23.8509,23.8601,23.8417,23.8601,16130.0
2022-06-24 11:30:00,25.79,25.79,25.76,25.76,15740.0,23.8509,23.8509,23.8232,23.8232,15740.0
2022-06-24 11:35:00,25.75,25.8,25.75,25.79,16792.0,23.8139,23.8601,23.8139,23.8509,16792.0
2022-06-24 11:40:00,25.78,25.84,25.77,25.83,13254.0,23.8417,23.8971,23.8324,23.8879,13254.0
2022-06-24 11:45:00,25.82,25.83,25.8,25.8,8668.0,23.8786,23.8879,23.8601,23.8601,8668.0
2022-06-24 11:50:00,25.8,25.8,25.77,25.78,14830.0,23.8601,23.8601,23.8324,23.8417,14830.0
2022-06-24 11:55:00,25.78,25.78,25.73,25.75,14146.0,23.8417,23.8417,23.7954,23.8139,14146.0
2022-06-24 12:00:00,25.74,25.78,25.74,25.78,22274.0,23.8047,23.8417,23.8047,23.8417,22274.0
2022-06-24 12:05:00,25.78,25.78,25.75,25.75,9438.0,23.8417,23.8417,23.8139,23.8139,9438.0
2022-06-24 12:10:00,25.76,25.77,25.75,25.77,9494.0,23.8232,23.8324,23.8139,23.8324,9494.0
2022-06-24 12:15:00,25.77,25.79,25.75,25.79,14142.0,23.8324,23.8509,23.8139,23.8509,14142.0
2022-06-24 12:20:00,25.78,25.8,25.73,25.75,14594.0,23.8417,23.8601,23.7954,23.8139,14594.0
2022-06-24 12:25:00,25.76,25.77,25.73,25.74,14626.0,23.8232,23.8324,23.7954,23.8047,14626.0
2022-06-24 12:30:00,25.74,25.76,25.74,25.74,21222.0,23.8047,23.8232,23.8047,23.8047,21222.0
2022-06-24 12:35:00,25.74,25.76,25.74,25.75,11502.0,23.8047,23.8232,23.8047,23.8139,11502.0
2022-06-24 12:40:00,25.75,25.77,25.75,25.77,10164.0,23.8139,23.8324,23.8139,23.8324,10164.0
2022-06-24 12:45:00,25.77,25.77,25.75,25.75,18822.0,23.8324,23.8324,23.8139,23.8139,18822.0
2022-06-24 12:50:00,25.76,25.78,25.75,25.78,14266.0,23.8232,23.8417,23.8139,23.8417,14266.0
2022-06-24 12:55:00,25.78,25.79,25.77,25.79,11462.0,23.8417,23.8509,23.8324,23.8509,11462.0
2022-06-24 13:00:00,25.79,25.84,25.77,25.79,19778.0,23.8509,23.8971,23.8324,23.8509,19778.0
2022-06-24 13:05:00,25.8,25.81,25.79,25.8,12920.0,23.8601,23.8694,23.8509,23.8601,12920.0
2022-06-24 13:10:00,25.8,25.84,25.8,25.83,21882.0,23.8601,23.8971,23.8601,23.8879,21882.0
2022-06-24 13:15:00,25.83,25.83,25.8,25.8,15706.0,23.8879,23.8879,23.8601,23.8601,15706.0
2022-06-24 13:20:00,25.8,25.82,25.79,25.82,11894.0,23.8601,23.8786,23.8509,23.8786,11894.0
2022-06-24 13:25:00,25.82,25.83,25.8,25.8,22062.0,23.8786,23.8879,23.8601,23.8601,22062.0
2022-06-24 13:30:00,25.8,25.82,25.79,25.81,20292.0,23.8601,23.8786,23.8509,23.8694,20292.0
2022-06-24 13:35:00,25.81,25.84,25.8,25.83,28726.0,23.8694,23.8971,23.8601,23.8879,28726.0
2022-06-24 13:40:00,25.82,25.86,25.81,25.86,32716.0,23.8786,23.9156,23.8694,23.9156,32716.0
2022-06-24 13:45:00,25.86,25.87,25.85,25.86,15388.0,23.9156,23.9249,23.9064,23.9156,15388.0
2022-06-24 13:50:00,25.86,25.88,25.83,25.83,23054.0,23.9156,23.9341,23.8879,23.8879,23054.0
2022-06-24 13:55:00,25.83,25.86,25.82,25.84,53910.0,23.8879,23.9156,23.8786,23.8971,53910.0
2022-06-24 14:00:00,25.84,25.85,25.83,25.83,25652.0,23.8971,23.9064,23.8879,23.8879,25652.0
2022-06-24 14:05:00,25.83,25.84,25.8,25.81,10588.0,23.8879,23.8971,23.8601,23.8694,10588.0
2022-06-24 14:10:00,25.82,25.84,25.81,25.84,26464.0,23.8786,23.8971,23.8694,23.8971,26464.0
2022-06-24 14:15:00,25.84,25.85,25.83,25.84,10450.0,23.8971,23.9064,23.8879,23.8971,10450.0
2022-06-24 14:20:00,25.84,25.84,25.8,25.81,17086.0,23.8971,23.8971,23.8601,23.8694,17086.0
2022-06-24 14:25:00,25.8,25.86,25.8,25.84,31820.0,23.8601,23.9156,23.8601,23.8971,31820.0
2022-06-24 14:30:00,25.83,25.92,25.83,25.91,51094.0,23.8879,23.9711,23.8879,23.9619,51094.0
2022-06-24 14:35:00,25.91,25.93,25.89,25.89,19768.0,23.9619,23.9804,23.9434,23.9434,19768.0
2022-06-24 14:40:00,25.89,25.9,25.88,25.9,21024.0,23.9434,23.9526,23.9341,23.9526,21024.0
2022-06-24 14:45:00,25.9,25.95,25.89,25.95,64748.0,23.9526,23.9989,23.9434,23.9989,64748.0
2022-06-24 14:50:00,25.94,25.94,25.91,25.92,25490.0,23.9896,23.9896,23.9619,23.9711,25490.0
2022-06-24 14:55:00,25.93,25.93,25.89,25.9,31216.0,23.9804,23.9804,23.9434,23.9526,31216.0
2022-06-24 15:00:00,25.9,25.91,25.88,25.91,26092.0,23.9526,23.9619,23.9341,23.9619,26092.0
2022-06-24 15:05:00,25.91,25.91,25.89,25.9,38826.0,23.9619,23.9619,23.9434,23.9526,38826.0
2022-06-24 15:10:00,25.89,25.92,25.85,25.91,50876.0,23.9434,23.9711,23.9064,23.9619,50876.0
2022-06-24 15:15:00,25.91,25.91,25.86,25.87,48928.0,23.9619,23.9619,23.9156,23.9249,48928.0
2022-06-24 15:20:00,25.87,25.89,25.85,25.89,47470.0,23.9249,23.9434,23.9064,23.9434,47470.0
2022-06-24 15:25:00,25.89,25.89,25.86,25.86,70826.0,23.9434,23.9434,23.9156,23.9156,70826.0
2022-06-24 15:30:00,25.87,25.88,25.85,25.86,71550.0,23.9249,23.9341,23.9064,23.9156,71550.0
2022-06-24 15:35:00,25.86,25.9,25.84,25.9,110272.0,23.9156,23.9526,23.8971,23.9526,110272.0
2022-06-24 15:40:00,25.91,25.91,25.86,25.88,77508.0,23.9619,23.9619,23.9156,23.9341,77508.0
2022-06-24 15:45:00,25.88,25.91,25.88,25.9,95500.0,23.9341,23.9619,23.9341,23.9526,95500.0
2022-06-24 15:50:00,25.9,25.91,25.85,25.89,321476.0,23.9526,23.9619,23.9064,23.9434,321476.0
2022-06-24 15:55:00,25.89,25.96,25.89,25.95,500092.0,23.9434,24.0081,23.9434,23.9989,500092.0
2022-06-27 09:30:00,25.96,25.98,25.83,25.91,74434.0,24.0081,24.0266,23.8879,23.9619,74434.0
2022-06-27 09:35:00,25.91,25.95,25.88,25.95,31778.0,23.9619,23.9989,23.9341,23.9989,31778.0
2022-06-27 09:40:00,25.93,25.94,25.83,25.89,23204.0,23.9804,23.9896,23.8879,23.9434,23204.0
2022-06-27 09:45:00,25.88,25.9,25.82,25.88,20886.0,23.9341,23.9526,23.8786,23.9341,20886.0
2022-06-27 09:50:00,25.89,25.91,25.86,25.86,25648.0,23.9434,23.9619,23.9156,23.9156,25648.0
2022-06-27 09:55:00,25.84,25.85,25.77,25.78,18936.0,23.8971,23.9064,23.8324,23.8417,18936.0
2022-06-27 10:00:00,25.77,25.93,25.77,25.93,37034.0,23.8324,23.9804,23.8324,23.9804,37034.0
2022-06-27 10:05:00,25.92,25.92,25.83,25.87,40014.0,23.9711,23.9711,23.8879,23.9249,40014.0
2022-06-27 10:10:00,25.88,25.88,25.84,25.84,25350.0,23.9341,23.9341,23.8971,23.8971,25350.0
2022-06-27 10:15:00,25.81,25.84,25.78,25.84,35462.0,23.8694,23.8971,23.8417,23.8971,35462.0
2022-06-27 10:20:00,25.84,25.86,25.83,25.85,35194.0,23.8971,23.9156,23.8879,23.9064,35194.0
2022-06-27 10:25:00,25.83,25.86,25.81,25.85,29566.0,23.8879,23.9156,23.8694,23.9064,29566.0
2022-06-27 10:30:00,25.85,25.95,25.84,25.91,30156.0,23.9064,23.9989,23.8971,23.9619,30156.0
2022-06-27 10:35:00,25.9,25.91,25.88,25.9,32190.0,23.9526,23.9619,23.9341,23.9526,32190.0
2022-06-27 10:40:00,25.9,25.97,25.88,25.94,64702.0,23.9526,24.0174,23.9341,23.9896,64702.0
2022-06-27 10:45:00,25.93,25.93,25.9,25.92,30128.0,23.9804,23.9804,23.9526,23.9711,30128.0
2022-06-27 10:50:00,25.92,25.97,25.91,25.91,27058.0,23.9711,24.0174,23.9619,23.9619,27058.0
2022-06-27 10:55:00,25.91,25.94,25.89,25.89,36496.0,23.9619,23.9896,23.9434,23.9434,36496.0
2022-06-27 11:00:00,25.88,25.9,25.88,25.89,22212.0,23.9341,23.9526,23.9341,23.9434,22212.0
2022-06-27 11:05:00,25.89,25.92,25.89,25.91,18630.0,23.9434,23.9711,23.9434,23.9619,18630.0
2022-06-27 11:10:00,25.91,25.93,25.89,25.89,34010.0,23.9619,23.9804,23.9434,23.9434,34010.0
2022-06-27 11:15:00,25.89,25.93,25.88,25.92,77856.0,23.9434,23.9804,23.9341,23.9711,77856.0
2022-06-27 11:20:00,25.92,25.99,25.91,25.97,69246.0,23.9711,24.0359,23.9619,24.0174,69246.0
2022-06-27 11:25:00,25.97,25.98,25.92,25.93,47514.0,24.0174,24.0266,23.9711,23.9804,47514.0
2022-06-27 11:30:00,25.93,25.93,25.86,25.86,54792.0,23.9804,23.9804,23.9156,23.9156,54792.0
2022-06-27 11:35:00,25.86,25.86,25.82,25.85,48100.0,23.9156,23.9156,23.8786,23.9064,48100.0
2022-06-27 11:40:00,25.85,25.88,25.84,25.86,38570.0,23.9064,23.9341,23.8971,23.9156,38570.0
2022-06-27 11:45:00,25.86,25.91,25.86,25.89,59982.0,23.9156,23.9619,23.9156,23.9434,59982.0
2022-06-27 11:50:00,25.89,25.89,25.84,25.84,65048.0,23.9434,23.9434,23.8971,23.8971,65048.0
2022-06-27 11:55:00,25.84,25.86,25.81,25.84,50540.0,23.8971,23.9156,23.8694,23.8971,50540.0
2022-06-27 12:00:00,25.85,25.86,25.78,25.79,56352.0,23.9064,23.9156,23.8417,23.8509,56352.0
2022-06-27 12:05:00,25.79,25.83,25.78,25.83,31282.0,23.8509,23.8879,23.8417,23.8879,31282.0
2022-06-27 12:10:00,25.83,25.87,25.81,25.86,22106.0,23.8879,23.9249,23.8694,23.9156,22106.0
2022-06-27 12:15:00,25.86,25.88,25.83,25.88,26638.0,23.9156,23.9341,23.8879,23.9341,26638.0
2022-06-27 12:20:00,25.88,25.91,25.87,25.88,17260.0,23.9341,23.9619,23.9249,23.9341,17260.0
2022-06-27 12:25:00,25.88,25.88,25.84,25.84,16266.0,23.9341,23.9341,23.8971,23.8971,16266.0
2022-06-27 12:30:00,25.84,25.86,25.82,25.82,28150.0,23.8971,23.9156,23.8786,23.8786,28150.0
2022-06-27 12:35:00,25.81,25.85,25.81,25.85,20976.0,23.8694,23.9064,23.8694,23.9064,20976.0
2022-06-27 12:40:00,25.85,25.89,25.84,25.88,8096.0,23.9064,23.9434,23.8971,23.9341,8096.0
2022-06-27 12:45:00,25.89,25.89,25.85,25.86,13654.0,23.9434,23.9434,23.9064,23.9156,13654.0
2022-06-27 12:50:00,25.86,25.9,25.86,25.88,26870.0,23.9156,23.9526,23.9156,23.9341,26870.0
2022-06-27 12:55:00,25.89,25.9,25.87,25.9,15586.0,23.9434,23.9526,23.9249,23.9526,15586.0
2022-06-27 13:00:00,25.9,25.91,25.85,25.86,29860.0,23.9526,23.9619,23.9064,23.9156,29860.0
2022-06-27 13:05:00,25.85,25.85,25.81,25.83,13976.0,23.9064,23.9064,23.8694,23.8879,13976.0
2022-06-27 13:10:00,25.84,25.89,25.84,25.85,15622.0,23.8971,23.9434,23.8971,23.9064,15622.0
2022-06-27 13:15:00,25.85,25.86,25.83,25.85,19986.0,23.9064,23.9156,23.8879,23.9064,19986.0
2022-06-27 13:20:00,25.85,25.86,25.84,25.86,16526.0,23.9064,23.9156,23.8971,23.9156,16526.0
2022-06-27 13:25:00,25.85,25.85,25.81,25.82,25458.0,23.9064,23.9064,23.8694,23.8786,25458.0
2022-06-27 13:30:00,25.82,25.83,25.79,25.79,17508.0,23.8786,23.8879,23.8509,23.8509,17508.0
2022-06-27 13:35:00,25.79,25.82,25.78,25.8,26406.0,23.8509,23.8786,23.8417,23.8601,26406.0
2022-06-27 13:40:00,25.79,25.79,25.74,25.75,39152.0,23.8509,23.8509,23.8047,23.8139,39152.0
2022-06-27 13:45:00,25.74,25.76,25.72,25.76,42646.0,23.8047,23.8232,23.7862,23.8232,42646.0
2022-06-27 13:50:00,25.77,25.82,25.77,25.8,26416.0,23.8324,23.8786,23.8324,23.8601,26416.0
2022-06-27 13:55:00,25.8,25.8,25.77,25.78,19342.0,23.8601,23.8601,23.8324,23.8417,19342.0
2022-06-27 14:00:00,25.78,25.8,25.75,25.8,19250.0,23.8417,23.8601,23.8139,23.8601,19250.0
2022-06-27 14:05:00,25.8,25.8,25.75,25.75,20410.0,23.8601,23.8601,23.8139,23.8139,20410.0
2022-06-27 14:10:00,25.75,25.78,25.75,25.77,22018.0,23.8139,23.8417,23.8139,23.8324,22018.0
2022-06-27 14:15:00,25.78,25.8,25.77,25.8,17008.0,23.8417,23.8601,23.8324,23.8601,17008.0
2022-06-27 14:20:00,25.79,25.81,25.78,25.79,21118.0,23.8509,23.8694,23.8417,23.8509,21118.0
2022-06-27 14:25:00,25.79,25.79,25.75,25.76,12760.0,23.8509,23.8509,23.8139,23.8232,12760.0
2022-06-27 14:30:00,25.76,25.83,25.75,25.83,21590.0,23.8232,23.8879,23.8139,23.8879,21590.0
2022-06-27 14:35:00,25.83,25.85,25.83,25.83,10096.0,23.8879,23.9064,23.8879,23.8879,10096.0
2022-06-27 14:40:00,25.82,25.82,25.8,25.82,16256.0,23.8786,23.8786,23.8601,23.8786,16256.0
2022-06-27 14:45:00,25.81,25.82,25.79,25.81,16216.0,23.8694,23.8786,23.8509,23.8694,16216.0
2022-06-27 14:50:00,25.81,25.81,25.77,25.78,35866.0,23.8694,23.8694,23.8324,23.8417,35866.0
2022-06-27 14:55:00,25.78,25.79,25.75,25.75,37612.0,23.8417,23.8509,23.8139,23.8139,37612.0
2022-06-27 15:00:00,25.75,25.76,25.71,25.72,52808.0,23.8139,23.8232,23.7769,23.7862,52808.0
2022-06-27 15:05:00,25.72,25.74,25.69,25.74,21156.0,23.7862,23.8047,23.7584,23.8047,21156.0
2022-06-27 15:10:00,25.74,25.75,25.73,25.75,31030.0,23.8047,23.8139,23.7954,23.8139,31030.0
2022-06-27 15:15:00,25.75,25.77,25.73,25.76,35194.0,23.8139,23.8324,23.7954,23.8232,35194.0
2022-06-27 15:20:00,25.75,25.79,25.75,25.78,39582.0,23.8139,23.8509,23.8139,23.8417,39582.0
2022-06-27 15:25:00,25.79,25.8,25.75,25.78,35056.0,23.8509,23.8601,23.8139,23.8417,35056.0
2022-06-27 15:30:00,25.77,25.77,25.71,25.72,68228.0,23.8324,23.8324,23.7769,23.7862,68228.0
2022-06-27 15:35:00,25.72,25.72,25.67,25.68,75108.0,23.7862,23.7862,23.7399,23.7492,75108.0
2022-06-27 15:40:00,25.68,25.7,25.66,25.7,127580.0,23.7492,23.7677,23.7307,23.7677,127580.0
2022-06-27 15:45:00,25.7,25.73,25.67,25.7,107794.0,23.7677,23.7954,23.7399,23.7677,107794.0
2022-06-27 15:50:00,25.69,25.69,25.59,25.61,253768.0,23.7584,23.7584,23.6659,23.6844,253768.0
2022-06-27 15:55:00,25.6,25.69,25.6,25.69,427236.0,23.6752,23.7584,23.6752,23.7584,427236.0
2022-06-28 09:30:00,25.71,25.8,25.59,25.75,140952.0,23.7769,23.8601,23.6659,23.8139,140952.0
2022-06-28 09:35:00,25.75,25.83,25.74,25.79,56004.0,23.8139,23.8879,23.8047,23.8509,56004.0
2022-06-28 09:40:00,25.75,25.81,25.74,25.75,25134.0,23.8139,23.8694,23.8047,23.8139,25134.0
2022-06-28 09:45:00,25.75,25.76,25.59,25.65,92178.0,23.8139,23.8232,23.6659,23.7214,92178.0
2022-06-28 09:50:00,25.64,25.65,25.57,25.59,96294.0,23.7122,23.7214,23.6474,23.6659,96294.0
2022-06-28 09:55:00,25.59,25.61,25.53,25.56,98210.0,23.6659,23.6844,23.6104,23.6382,98210.0
2022-06-28 10:00:00,25.56,25.62,25.46,25.46,68002.0,23.6382,23.6937,23.5457,23.5457,68002.0
2022-06-28 10:05:00,25.46,25.49,25.36,25.36,85278.0,23.5457,23.5735,23.4532,23.4532,85278.0
2022-06-28 10:10:00,25.36,25.39,25.32,25.34,46768.0,23.4532,23.481,23.4162,23.4347,46768.0
2022-06-28 10:15:00,25.36,25.38,25.36,25.36,18104.0,23.4532,23.4717,23.4532,23.4532,18104.0
2022-06-28 10:20:00,25.37,25.4,25.3,25.3,60878.0,23.4625,23.4902,23.3977,23.3977,60878.0
2022-06-28 10:25:00,25.3,25.32,25.27,25.28,57120.0,23.3977,23.4162,23.37,23.3792,57120.0
2022-06-28 10:30:00,25.27,25.32,25.25,25.32,56882.0,23.37,23.4162,23.3515,23.4162,56882.0
2022-06-28 10:35:00,25.31,25.32,25.29,25.29,23206.0,23.407,23.4162,23.3885,23.3885,23206.0
2022-06-28 10:40:00,25.29,25.32,25.27,25.31,24022.0,23.3885,23.4162,23.37,23.407,24022.0
2022-06-28 10:45:00,25.31,25.34,25.25,25.32,24106.0,23.407,23.4347,23.3515,23.4162,24106.0
2022-06-28 10:50:00,25.32,25.35,25.3,25.35,16322.0,23.4162,23.444,23.3977,23.444,16322.0
2022-06-28 10:55:00,25.36,25.43,25.35,25.43,26954.0,23.4532,23.518,23.444,23.518,26954.0
2022-06-28 11:00:00,25.43,25.5,25.42,25.47,32594.0,23.518,23.5827,23.5087,23.555,32594.0
2022-06-28 11:05:00,25.47,25.49,25.47,25.49,15686.0,23.555,23.5735,23.555,23.5735,15686.0
2022-06-28 11:10:00,25.5,25.53,25.5,25.53,31918.0,23.5827,23.6104,23.5827,23.6104,31918.0
2022-06-28 11:15:00,25.54,25.54,25.49,25.5,114114.0,23.6197,23.6197,23.5735,23.5827,114114.0
2022-06-28 11:20:00,25.5,25.52,25.43,25.43,23580.0,23.5827,23.6012,23.518,23.518,23580.0
2022-06-28 11:25:00,25.43,25.45,25.36,25.36,21392.0,23.518,23.5365,23.4532,23.4532,21392.0
2022-06-28 11:30:00,25.36,25.38,25.33,25.34,30232.0,23.4532,23.4717,23.4255,23.4347,30232.0
2022-06-28 11:35:00,25.33,25.33,25.24,25.25,19570.0,23.4255,23.4255,23.3423,23.3515,19570.0
2022-06-28 11:40:00,25.25,25.25,25.2,25.23,17532.0,23.3515,23.3515,23.3053,23.333,17532.0
2022-06-28 11:45:00,25.23,25.26,25.23,25.24,22124.0,23.333,23.3607,23.333,23.3423,22124.0
2022-06-28 11:50:00,25.24,25.24,25.06,25.08,118308.0,23.3423,23.3423,23.1758,23.1943,118308.0
2022-06-28 11:55:00,25.07,25.14,25.05,25.13,94944.0,23.185,23.2498,23.1665,23.2405,94944.0
2022-06-28 12:00:00,25.13,25.17,25.1,25.11,32052.0,23.2405,23.2775,23.2128,23.222,32052.0
2022-06-28 12:05:00,25.11,25.13,25.09,25.13,39466.0,23.222,23.2405,23.2035,23.2405,39466.0
2022-06-28 12:10:00,25.13,25.18,25.12,25.18,29064.0,23.2405,23.2868,23.2313,23.2868,29064.0
2022-06-28 12:15:00,25.17,25.18,25.11,25.12,51202.0,23.2775,23.2868,23.222,23.2313,51202.0
2022-06-28 12:20:00,25.11,25.17,25.11,25.16,71854.0,23.222,23.2775,23.222,23.2683,71854.0
2022-06-28 12:25:00,25.16,25.23,25.16,25.23,26504.0,23.2683,23.333,23.2683,23.333,26504.0
2022-06-28 12:30:00,25.22,25.23,25.15,25.15,28172.0,23.3238,23.333,23.259,23.259,28172.0
2022-06-28 12:35:00,25.15,25.21,25.15,25.18,22300.0,23.259,23.3145,23.259,23.2868,22300.0
2022-06-28 12:40:00,25.18,25.2,25.18,25.2,12962.0,23.2868,23.3053,23.2868,23.3053,12962.0
2022-06-28 12:45:00,25.21,25.22,25.18,25.18,21056.0,23.3145,23.3238,23.2868,23.2868,21056.0
2022-06-28 12:50:00,25.18,25.18,25.14,25.14,13756.0,23.2868,23.2868,23.2498,23.2498,13756.0
2022-06-28 12:55:00,25.14,25.18,25.14,25.17,13254.0,23.2498,23.2868,23.2498,23.2775,13254.0
2022-06-28 13:00:00,25.17,25.18,25.11,25.14,29826.0,23.2775,23.2868,23.222,23.2498,29826.0
2022-06-28 13:05:00,25.14,25.14,25.05,25.05,31340.0,23.2498,23.2498,23.1665,23.1665,31340.0
2022-06-28 13:10:00,25.06,25.07,25.0,25.0,28784.0,23.1758,23.185,23.1203,23.1203,28784.0
2022-06-28 13:15:00,25.0,25.0,24.99,24.99,53720.0,23.1203,23.1203,23.111,23.111,53720.0
2022-06-28 13:20:00,24.99,24.99,24.95,24.97,55764.0,23.111,23.111,23.0741,23.0926,55764.0
2022-06-28 13:25:00,24.97,25.0,24.93,25.0,43380.0,23.0926,23.1203,23.0556,23.1203,43380.0
2022-06-28 13:30:00,25.0,25.04,25.0,25.0,30994.0,23.1203,23.1573,23.1203,23.1203,30994.0
2022-06-28 13:35:00,25.0,25.0,24.96,24.97,30666.0,23.1203,23.1203,23.0833,23.0926,30666.0
2022-06-28 13:40:00,24.97,25.0,24.96,24.98,24462.0,23.0926,23.1203,23.0833,23.1018,24462.0
2022-06-28 13:45:00,24.97,24.98,24.96,24.97,39398.0,23.0926,23.1018,23.0833,23.0926,39398.0
2022-06-28 13:50:00,24.97,24.98,24.95,24.96,35548.0,23.0926,23.1018,23.0741,23.0833,35548.0
2022-06-28 13:55:00,24.96,24.97,24.93,24.94,35082.0,23.0833,23.0926,23.0556,23.0648,35082.0
2022-06-28 14:00:00,24.94,25.0,24.93,24.94,36238.0,23.0648,23.1203,23.0556,23.0648,36238.0
2022-06-28 14:05:00,24.95,24.95,24.9,24.9,33102.0,23.0741,23.0741,23.0278,23.0278,33102.0
2022-06-28 14:10:00,24.9,24.9,24.84,24.84,44802.0,23.0278,23.0278,22.9723,22.9723,44802.0
2022-06-28 14:15:00,24.84,24.85,24.82,24.82,41290.0,22.9723,22.9816,22.9538,22.9538,41290.0
2022-06-28 14:20:00,24.82,24.85,24.8,24.8,43656.0,22.9538,22.9816,22.9353,22.9353,43656.0
2022-06-28 14:25:00,24.8,24.82,24.78,24.82,66166.0,22.9353,22.9538,22.9168,22.9538,66166.0
2022-06-28 14:30:00,24.82,24.82,24.75,24.75,34972.0,22.9538,22.9538,22.8891,22.8891,34972.0
2022-06-28 14:35:00,24.75,24.75,24.71,24.72,35196.0,22.8891,22.8891,22.8521,22.8613,35196.0
2022-06-28 14:40:00,24.72,24.72,24.7,24.72,59370.0,22.8613,22.8613,22.8429,22.8613,59370.0
2022-06-28 14:45:00,24.72,24.75,24.7,24.74,70780.0,22.8613,22.8891,22.8429,22.8798,70780.0
2022-06-28 14:50:00,24.74,24.75,24.71,24.71,54882.0,22.8798,22.8891,22.8521,22.8521,54882.0
2022-06-28 14:55:00,24.71,24.72,24.68,24.7,86202.0,22.8521,22.8613,22.8244,22.8429,86202.0
2022-06-28 15:00:00,24.7,24.71,24.63,24.63,90220.0,22.8429,22.8521,22.7781,22.7781,90220.0
2022-06-28 15:05:00,24.63,24.67,24.62,24.66,183014.0,22.7781,22.8151,22.7689,22.8059,183014.0
2022-06-28 15:10:00,24.66,24.73,24.66,24.68,96628.0,22.8059,22.8706,22.8059,22.8244,96628.0
2022-06-28 15:15:00,24.69,24.71,24.66,24.67,61324.0,22.8336,22.8521,22.8059,22.8151,61324.0
2022-06-28 15:20:00,24.67,24.71,24.64,24.71,86534.0,22.8151,22.8521,22.7874,22.8521,86534.0
2022-06-28 15:25:00,24.71,24.72,24.69,24.72,93462.0,22.8521,22.8613,22.8336,22.8613,93462.0
2022-06-28 15:30:00,24.72,24.73,24.68,24.69,106096.0,22.8613,22.8706,22.8244,22.8336,106096.0
2022-06-28 15:35:00,24.69,24.7,24.65,24.67,97096.0,22.8336,22.8429,22.7966,22.8151,97096.0
2022-06-28 15:40:00,24.67,24.67,24.64,24.66,106796.0,22.8151,22.8151,22.7874,22.8059,106796.0
2022-06-28 15:45:00,24.65,24.66,24.55,24.56,213866.0,22.7966,22.8059,22.7041,22.7134,213866.0
2022-06-28 15:50:00,24.57,24.6,24.53,24.6,254140.0,22.7226,22.7504,22.6856,22.7504,254140.0
2022-06-28 15:55:00,24.6,24.61,24.54,24.59,536834.0,22.7504,22.7596,22.6949,22.7411,536834.0
2022-06-29 09:30:00,24.72,24.85,24.49,24.52,82640.0,22.8613,22.9816,22.6486,22.6764,82640.0
2022-06-29 09:35:00,24.53,24.57,24.49,24.51,21234.0,22.6856,22.7226,22.6486,22.6671,21234.0
2022-06-29 09:40:00,24.5,24.55,24.5,24.55,32390.0,22.6579,22.7041,22.6579,22.7041,32390.0
2022-06-29 09:45:00,24.52,24.53,24.45,24.48,30950.0,22.6764,22.6856,22.6117,22.6394,30950.0
2022-06-29 09:50:00,24.49,24.68,24.49,24.65,46032.0,22.6486,22.8244,22.6486,22.7966,46032.0
2022-06-29 09:55:00,24.64,24.67,24.6,24.64,136172.0,22.7874,22.8151,22.7504,22.7874,136172.0
2022-06-29 10:00:00,24.66,24.8,24.61,24.8,44206.0,22.8059,22.9353,22.7596,22.9353,44206.0
2022-06-29 10:05:00,24.8,24.8,24.73,24.74,53216.0,22.9353,22.9353,22.8706,22.8798,53216.0
2022-06-29 10:10:00,24.73,24.8,24.71,24.75,47084.0,22.8706,22.9353,22.8521,22.8891,47084.0
2022-06-29 10:15:00,24.75,24.8,24.75,24.8,45556.0,22.8891,22.9353,22.8891,22.9353,45556.0
2022-06-29 10:20:00,24.8,24.85,24.8,24.85,49002.0,22.9353,22.9816,22.9353,22.9816,49002.0
2022-06-29 10:25:00,24.85,24.93,24.85,24.9,41980.0,22.9816,23.0556,22.9816,23.0278,41980.0
2022-06-29 10:30:00,24.9,24.93,24.86,24.86,37416.0,23.0278,23.0556,22.9908,22.9908,37416.0
2022-06-29 10:35:00,24.86,24.89,24.81,24.85,155100.0,22.9908,23.0186,22.9446,22.9816,155100.0
2022-06-29 10:40:00,24.86,24.93,24.85,24.91,29200.0,22.9908,23.0556,22.9816,23.0371,29200.0
2022-06-29 10:45:00,24.91,24.92,24.85,24.88,35574.0,23.0371,23.0463,22.9816,23.0093,35574.0
2022-06-29 10:50:00,24.88,24.89,24.81,24.87,42306.0,23.0093,23.0186,22.9446,23.0001,42306.0
2022-06-29 10:55:00,24.87,24.88,24.83,24.84,20464.0,23.0001,23.0093,22.9631,22.9723,20464.0
2022-06-29 11:00:00,24.83,24.86,24.82,24.82,24328.0,22.9631,22.9908,22.9538,22.9538,24328.0
2022-06-29 11:05:00,24.82,24.85,24.8,24.85,29044.0,22.9538,22.9816,22.9353,22.9816,29044.0
2022-06-29 11:10:00,24.85,24.89,24.83,24.83,62300.0,22.9816,23.0186,22.9631,22.9631,62300.0
2022-06-29 11:15:00,24.84,24.88,24.84,24.85,14822.0,22.9723,23.0093,22.9723,22.9816,14822.0
2022-06-29 11:20:00,24.85,24.85,24.74,24.76,15298.0,22.9816,22.9816,22.8798,22.8983,15298.0
2022-06-29 11:25:00,24.76,24.82,24.76,24.8,26122.0,22.8983,22.9538,22.8983,22.9353,26122.0
2022-06-29 11:30:00,24.8,24.86,24.79,24.84,22060.0,22.9353,22.9908,22.9261,22.9723,22060.0
2022-06-29 11:35:00,24.84,24.87,24.82,24.86,15792.0,22.9723,23.0001,22.9538,22.9908,15792.0
2022-06-29 11:40:00,24.85,24.88,24.83,24.84,18176.0,22.9816,23.0093,22.9631,22.9723,18176.0
2022-06-29 11:45:00,24.83,24.88,24.83,24.86,15770.0,22.9631,23.0093,22.9631,22.9908,15770.0
2022-06-29 11:50:00,24.86,24.93,24.86,24.92,15506.0,22.9908,23.0556,22.9908,23.0463,15506.0
2022-06-29 11:55:00,24.91,24.92,24.86,24.88,15438.0,23.0371,23.0463,22.9908,23.0093,15438.0
2022-06-29 12:00:00,24.89,24.9,24.85,24.88,18166.0,23.0186,23.0278,22.9816,23.0093,18166.0
2022-06-29 12:05:00,24.89,24.89,24.84,24.84,30040.0,23.0186,23.0186,22.9723,22.9723,30040.0
2022-06-29 12:10:00,24.83,24.84,24.77,24.79,20370.0,22.9631,22.9723,22.9076,22.9261,20370.0
2022-06-29 12:15:00,24.79,24.8,24.77,24.79,11486.0,22.9261,22.9353,22.9076,22.9261,11486.0
2022-06-29 12:20:00,24.79,24.8,24.72,24.73,28662.0,22.9261,22.9353,22.8613,22.8706,28662.0
2022-06-29 12:25:00,24.72,24.74,24.71,24.73,25742.0,22.8613,22.8798,22.8521,22.8706,25742.0
2022-06-29 12:30:00,24.74,24.79,24.74,24.79,17264.0,22.8798,22.9261,22.8798,22.9261,17264.0
2022-06-29 12:35:00,24.79,24.83,24.79,24.82,35274.0,22.9261,22.9631,22.9261,22.9538,35274.0
2022-06-29 12:40:00,24.82,24.82,24.79,24.8,6782.0,22.9538,22.9538,22.9261,22.9353,6782.0
2022-06-29 12:45:00,24.81,24.82,24.78,24.78,13156.0,22.9446,22.9538,22.9168,22.9168,13156.0
2022-06-29 12:50:00,24.78,24.8,24.77,24.78,13978.0,22.9168,22.9353,22.9076,22.9168,13978.0
2022-06-29 12:55:00,24.78,24.81,24.77,24.8,12492.0,22.9168,22.9446,22.9076,22.9353,12492.0
2022-06-29 13:00:00,24.8,24.82,24.78,24.79,12804.0,22.9353,22.9538,22.9168,22.9261,12804.0
2022-06-29 13:05:00,24.79,24.84,24.77,24.83,21280.0,22.9261,22.9723,22.9076,22.9631,21280.0
2022-06-29 13:10:00,24.83,24.84,24.74,24.74,33438.0,22.9631,22.9723,22.8798,22.8798,33438.0
2022-06-29 13:15:00,24.74,24.77,24.74,24.75,16532.0,22.8798,22.9076,22.8798,22.8891,16532.0
2022-06-29 13:20:00,24.76,24.77,24.75,24.76,8944.0,22.8983,22.9076,22.8891,22.8983,8944.0
2022-06-29 13:25:00,24.76,24.83,24.75,24.82,24970.0,22.8983,22.9631,22.8891,22.9538,24970.0
2022-06-29 13:30:00,24.81,24.83,24.8,24.81,21858.0,22.9446,22.9631,22.9353,22.9446,21858.0
2022-06-29 13:35:00,24.81,24.86,24.81,24.86,16490.0,22.9446,22.9908,22.9446,22.9908,16490.0
2022-06-29 13:40:00,24.87,24.9,24.86,24.9,20088.0,23.0001,23.0278,22.9908,23.0278,20088.0
2022-06-29 13:45:00,24.9,24.91,24.89,24.9,18686.0,23.0278,23.0371,23.0186,23.0278,18686.0
2022-06-29 13:50:00,24.91,24.92,24.9,24.91,30804.0,23.0371,23.0463,23.0278,23.0371,30804.0
2022-06-29 13:55:00,24.91,24.91,24.87,24.89,31298.0,23.0371,23.0371,23.0001,23.0186,31298.0
2022-06-29 14:00:00,24.88,24.93,24.88,24.93,34264.0,23.0093,23.0556,23.0093,23.0556,34264.0
2022-06-29 14:05:00,24.93,24.94,24.9,24.9,27044.0,23.0556,23.0648,23.0278,23.0278,27044.0
2022-06-29 14:10:00,24.9,24.91,24.87,24.88,39978.0,23.0278,23.0371,23.0001,23.0093,39978.0
2022-06-29 14:15:00,24.88,24.89,24.87,24.88,17376.0,23.0093,23.0186,23.0001,23.0093,17376.0
2022-06-29 14:20:00,24.89,24.89,24.84,24.85,37732.0,23.0186,23.0186,22.9723,22.9816,37732.0
2022-06-29 14:25:00,24.85,24.89,24.83,24.88,22782.0,22.9816,23.0186,22.9631,23.0093,22782.0
2022-06-29 14:30:00,24.88,24.88,24.82,24.83,20506.0,23.0093,23.0093,22.9538,22.9631,20506.0
2022-06-29 14:35:00,24.82,24.83,24.8,24.8,14190.0,22.9538,22.9631,22.9353,22.9353,14190.0
2022-06-29 14:40:00,24.8,24.8,24.77,24.77,12478.0,22.9353,22.9353,22.9076,22.9076,12478.0
2022-06-29 14:45:00,24.76,24.78,24.76,24.77,16232.0,22.8983,22.9168,22.8983,22.9076,16232.0
2022-06-29 14:50:00,24.77,24.79,24.76,24.79,16362.0,22.9076,22.9261,22.8983,22.9261,16362.0
2022-06-29 14:55:00,24.79,24.8,24.78,24.78,31294.0,22.9261,22.9353,22.9168,22.9168,31294.0
2022-06-29 15:00:00,24.78,24.78,24.74,24.77,13666.0,22.9168,22.9168,22.8798,22.9076,13666.0
2022-06-29 15:05:00,24.77,24.8,24.77,24.8,19284.0,22.9076,22.9353,22.9076,22.9353,19284.0
2022-06-29 15:10:00,24.79,24.79,24.76,24.78,27138.0,22.9261,22.9261,22.8983,22.9168,27138.0
2022-06-29 15:15:00,24.78,24.84,24.77,24.8,34496.0,22.9168,22.9723,22.9076,22.9353,34496.0
2022-06-29 15:20:00,24.81,24.86,24.81,24.85,27254.0,22.9446,22.9908,22.9446,22.9816,27254.0
2022-06-29 15:25:00,24.85,24.89,24.85,24.89,37570.0,22.9816,23.0186,22.9816,23.0186,37570.0
2022-06-29 15:30:00,24.89,24.89,24.8,24.82,50694.0,23.0186,23.0186,22.9353,22.9538,50694.0
2022-06-29 15:35:00,24.81,24.84,24.8,24.83,63192.0,22.9446,22.9723,22.9353,22.9631,63192.0
2022-06-29 15:40:00,24.83,24.84,24.8,24.83,97278.0,22.9631,22.9723,22.9353,22.9631,97278.0
2022-06-29 15:45:00,24.83,24.86,24.81,24.83,81310.0,22.9631,22.9908,22.9446,22.9631,81310.0
2022-06-29 15:50:00,24.84,24.86,24.79,24.82,101898.0,22.9723,22.9908,22.9261,22.9538,101898.0
2022-06-29 15:55:00,24.82,24.89,24.81,24.86,238592.0,22.9538,23.0186,22.9446,22.9908,238592.0
2022-06-30 09:30:00,24.68,24.73,24.59,24.59,67620.0,22.8244,22.8706,22.7411,22.7411,67620.0
2022-06-30 09:35:00,24.58,24.64,24.5,24.5,28548.0,22.7319,22.7874,22.6579,22.6579,28548.0
2022-06-30 09:40:00,24.5,24.61,24.47,24.58,26278.0,22.6579,22.7596,22.6301,22.7319,26278.0
2022-06-30 09:45:00,24.61,24.76,24.6,24.73,17288.0,22.7596,22.8983,22.7504,22.8706,17288.0
2022-06-30 09:50:00,24.73,24.75,24.72,24.73,24990.0,22.8706,22.8891,22.8613,22.8706,24990.0
2022-06-30 09:55:00,24.74,24.74,24.66,24.68,18684.0,22.8798,22.8798,22.8059,22.8244,18684.0
2022-06-30 10:00:00,24.68,24.7,24.64,24.68,38168.0,22.8244,22.8429,22.7874,22.8244,38168.0
2022-06-30 10:05:00,24.67,24.73,24.67,24.73,21778.0,22.8151,22.8706,22.8151,22.8706,21778.0
2022-06-30 10:10:00,24.73,24.76,24.72,24.75,24424.0,22.8706,22.8983,22.8613,22.8891,24424.0
2022-06-30 10:15:00,24.75,24.81,24.75,24.78,18966.0,22.8891,22.9446,22.8891,22.9168,18966.0
2022-06-30 10:20:00,24.78,24.81,24.75,24.81,20038.0,22.9168,22.9446,22.8891,22.9446,20038.0
2022-06-30 10:25:00,24.8,24.82,24.77,24.8,27398.0,22.9353,22.9538,22.9076,22.9353,27398.0
2022-06-30 10:30:00,24.8,24.91,24.79,24.89,59612.0,22.9353,23.0371,22.9261,23.0186,59612.0
2022-06-30 10:35:00,24.9,24.9,24.81,24.81,20494.0,23.0278,23.0278,22.9446,22.9446,20494.0
2022-06-30 10:40:00,24.81,24.82,24.79,24.79,9604.0,22.9446,22.9538,22.9261,22.9261,9604.0
2022-06-30 10:45:00,24.8,24.9,24.8,24.9,74886.0,22.9353,23.0278,22.9353,23.0278,74886.0
2022-06-30 10:50:00,24.9,24.98,24.89,24.97,64976.0,23.0278,23.1018,23.0186,23.0926,64976.0
2022-06-30 10:55:00,24.97,25.06,24.97,25.02,120914.0,23.0926,23.1758,23.0926,23.1388,120914.0
2022-06-30 11:00:00,25.0,25.04,24.99,25.01,57860.0,23.1203,23.1573,23.111,23.1295,57860.0
2022-06-30 11:05:00,25.02,25.11,25.0,25.11,92916.0,23.1388,23.222,23.1203,23.222,92916.0
2022-06-30 11:10:00,25.11,25.16,25.1,25.13,190092.0,23.222,23.2683,23.2128,23.2405,190092.0
2022-06-30 11:15:00,25.12,25.17,25.07,25.07,142642.0,23.2313,23.2775,23.185,23.185,142642.0
2022-06-30 11:20:00,25.08,25.1,25.03,25.07,44346.0,23.1943,23.2128,23.148,23.185,44346.0
2022-06-30 11:25:00,25.06,25.11,25.04,25.07,27942.0,23.1758,23.222,23.1573,23.185,27942.0
2022-06-30 11:30:00,25.07,25.09,25.02,25.03,8918.0,23.185,23.2035,23.1388,23.148,8918.0
2022-06-30 11:35:00,25.03,25.03,25.0,25.0,11770.0,23.148,23.148,23.1203,23.1203,11770.0
2022-06-30 11:40:00,25.02,25.04,24.99,25.0,37260.0,23.1388,23.1573,23.111,23.1203,37260.0
2022-06-30 11:45:00,25.01,25.03,24.99,25.0,17016.0,23.1295,23.148,23.111,23.1203,17016.0
2022-06-30 11:50:00,24.98,25.0,24.97,24.98,66882.0,23.1018,23.1203,23.0926,23.1018,66882.0
2022-06-30 11:55:00,24.98,24.99,24.95,24.97,26322.0,23.1018,23.111,23.0741,23.0926,26322.0
2022-06-30 12:00:00,24.98,25.03,24.96,25.0,40152.0,23.1018,23.148,23.0833,23.1203,40152.0
2022-06-30 12:05:00,25.01,25.02,24.98,24.98,10532.0,23.1295,23.1388,23.1018,23.1018,10532.0
2022-06-30 12:10:00,24.98,25.04,24.98,25.03,38276.0,23.1018,23.1573,23.1018,23.148,38276.0
2022-06-30 12:15:00,25.04,25.06,25.0,25.05,35596.0,23.1573,23.1758,23.1203,23.1665,35596.0
2022-06-30 12:20:00,25.05,25.14,25.05,25.14,67000.0,23.1665,23.2498,23.1665,23.2498,67000.0
2022-06-30 12:25:00,25.13,25.18,25.13,25.17,30048.0,23.2405,23.2868,23.2405,23.2775,30048.0
2022-06-30 12:30:00,25.18,25.24,25.16,25.22,108760.0,23.2868,23.3423,23.2683,23.3238,108760.0
2022-06-30 12:35:00,25.22,25.22,25.17,25.17,8414.0,23.3238,23.3238,23.2775,23.2775,8414.0
2022-06-30 12:40:00,25.16,25.18,25.15,25.16,15474.0,23.2683,23.2868,23.259,23.2683,15474.0
2022-06-30 12:45:00,25.17,25.18,25.12,25.12,9610.0,23.2775,23.2868,23.2313,23.2313,9610.0
2022-06-30 12:50:00,25.12,25.14,25.1,25.14,7520.0,23.2313,23.2498,23.2128,23.2498,7520.0
2022-06-30 12:55:00,25.14,25.16,25.13,25.14,9862.0,23.2498,23.2683,23.2405,23.2498,9862.0
2022-06-30 13:00:00,25.14,25.17,25.14,25.16,6080.0,23.2498,23.2775,23.2498,23.2683,6080.0
2022-06-30 13:05:00,25.16,25.17,25.13,25.13,24496.0,23.2683,23.2775,23.2405,23.2405,24496.0
2022-06-30 13:10:00,25.13,25.14,25.02,25.03,46816.0,23.2405,23.2498,23.1388,23.148,46816.0
2022-06-30 13:15:00,25.03,25.09,25.02,25.09,10680.0,23.148,23.2035,23.1388,23.2035,10680.0
2022-06-30 13:20:00,25.09,25.16,25.09,25.15,16954.0,23.2035,23.2683,23.2035,23.259,16954.0
2022-06-30 13:25:00,25.15,25.18,25.15,25.15,12618.0,23.259,23.2868,23.259,23.259,12618.0
2022-06-30 13:30:00,25.15,25.18,25.15,25.17,5470.0,23.259,23.2868,23.259,23.2775,5470.0
2022-06-30 13:35:00,25.17,25.18,25.16,25.17,10714.0,23.2775,23.2868,23.2683,23.2775,10714.0
2022-06-30 13:40:00,25.16,25.19,25.09,25.09,16596.0,23.2683,23.296,23.2035,23.2035,16596.0
2022-06-30 13:45:00,25.09,25.14,25.09,25.14,11016.0,23.2035,23.2498,23.2035,23.2498,11016.0
2022-06-30 13:50:00,25.14,25.18,25.14,25.17,12156.0,23.2498,23.2868,23.2498,23.2775,12156.0
2022-06-30 13:55:00,25.15,25.17,25.13,25.17,17120.0,23.259,23.2775,23.2405,23.2775,17120.0
2022-06-30 14:00:00,25.18,25.18,25.14,25.16,14540.0,23.2868,23.2868,23.2498,23.2683,14540.0
2022-06-30 14:05:00,25.16,25.16,25.1,25.11,12656.0,23.2683,23.2683,23.2128,23.222,12656.0
2022-06-30 14:10:00,25.11,25.15,25.09,25.09,17150.0,23.222,23.259,23.2035,23.2035,17150.0
2022-06-30 14:15:00,25.08,25.13,25.08,25.13,10510.0,23.1943,23.2405,23.1943,23.2405,10510.0
2022-06-30 14:20:00,25.13,25.13,25.06,25.06,14776.0,23.2405,23.2405,23.1758,23.1758,14776.0
2022-06-30 14:25:00,25.06,25.1,25.03,25.08,18556.0,23.1758,23.2128,23.148,23.1943,18556.0
2022-06-30 14:30:00,25.09,25.11,25.08,25.1,9426.0,23.2035,23.222,23.1943,23.2128,9426.0
2022-06-30 14:35:00,25.09,25.1,25.07,25.1,9432.0,23.2035,23.2128,23.185,23.2128,9432.0
2022-06-30 14:40:00,25.09,25.09,25.0,25.0,26260.0,23.2035,23.2035,23.1203,23.1203,26260.0
2022-06-30 14:45:00,25.0,25.04,25.0,25.03,13362.0,23.1203,23.1573,23.1203,23.148,13362.0
2022-06-30 14:50:00,25.04,25.04,24.99,25.0,17258.0,23.1573,23.1573,23.111,23.1203,17258.0
2022-06-30 14:55:00,25.0,25.02,24.99,25.0,13472.0,23.1203,23.1388,23.111,23.1203,13472.0
2022-06-30 15:00:00,25.0,25.01,24.97,24.97,15252.0,23.1203,23.1295,23.0926,23.0926,15252.0
2022-06-30 15:05:00,24.97,24.97,24.86,24.86,35024.0,23.0926,23.0926,22.9908,22.9908,35024.0
2022-06-30 15:10:00,24.86,24.88,24.85,24.86,21768.0,22.9908,23.0093,22.9816,22.9908,21768.0
2022-06-30 15:15:00,24.86,24.86,24.81,24.84,37840.0,22.9908,22.9908,22.9446,22.9723,37840.0
2022-06-30 15:20:00,24.84,24.88,24.83,24.86,30348.0,22.9723,23.0093,22.9631,22.9908,30348.0
2022-06-30 15:25:00,24.87,24.96,24.87,24.95,38264.0,23.0001,23.0833,23.0001,23.0741,38264.0
2022-06-30 15:30:00,24.95,25.04,24.93,25.04,33292.0,23.0741,23.1573,23.0556,23.1573,33292.0
2022-06-30 15:35:00,25.03,25.06,25.0,25.0,54970.0,23.148,23.1758,23.1203,23.1203,54970.0
2022-06-30 15:40:00,25.0,25.0,24.91,24.93,41876.0,23.1203,23.1203,23.0371,23.0556,41876.0
2022-06-30 15:45:00,24.92,25.0,24.92,24.93,68158.0,23.0463,23.1203,23.0463,23.0556,68158.0
2022-06-30 15:50:00,24.93,24.99,24.83,24.86,144016.0,23.0556,23.111,22.9631,22.9908,144016.0
2022-06-30 15:55:00,24.86,24.98,24.85,24.98,391378.0,22.9908,23.1018,22.9816,23.1018,391378.0
2022-07-01 09:30:00,24.91,24.93,24.73,24.82,121294.0,23.0371,23.0556,22.8706,22.9538,121294.0
2022-07-01 09:35:00,24.81,24.9,24.79,24.9,29878.0,22.9446,23.0278,22.9261,23.0278,29878.0
2022-07-01 09:40:00,24.91,25.04,24.91,25.0,51492.0,23.0371,23.1573,23.0371,23.1203,51492.0
2022-07-01 09:45:00,25.0,25.11,24.99,25.08,26098.0,23.1203,23.222,23.111,23.1943,26098.0
2022-07-01 09:50:00,25.09,25.12,24.96,24.99,76114.0,23.2035,23.2313,23.0833,23.111,76114.0
2022-07-01 09:55:00,25.0,25.03,24.93,24.96,65038.0,23.1203,23.148,23.0556,23.0833,65038.0
2022-07-01 10:00:00,24.96,25.07,24.82,24.84,161514.0,23.0833,23.185,22.9538,22.9723,161514.0
2022-07-01 10:05:00,24.85,24.9,24.75,24.8,90312.0,22.9816,23.0278,22.8891,22.9353,90312.0
2022-07-01 10:10:00,24.81,24.82,24.61,24.62,44784.0,22.9446,22.9538,22.7596,22.7689,44784.0
2022-07-01 10:15:00,24.61,24.68,24.6,24.68,39588.0,22.7596,22.8244,22.7504,22.8244,39588.0
2022-07-01 10:20:00,24.68,24.68,24.61,24.63,40346.0,22.8244,22.8244,22.7596,22.7781,40346.0
2022-07-01 10:25:00,24.63,24.68,24.61,24.68,41682.0,22.7781,22.8244,22.7596,22.8244,41682.0
2022-07-01 10:30:00,24.68,24.69,24.58,24.62,57640.0,22.8244,22.8336,22.7319,22.7689,57640.0
2022-07-01 10:35:00,24.63,24.63,24.55,24.58,80310.0,22.7781,22.7781,22.7041,22.7319,80310.0
2022-07-01 10:40:00,24.58,24.62,24.56,24.62,53438.0,22.7319,22.7689,22.7134,22.7689,53438.0
2022-07-01 10:45:00,24.61,24.67,24.61,24.61,35378.0,22.7596,22.8151,22.7596,22.7596,35378.0
2022-07-01 10:50:00,24.61,24.62,24.55,24.61,63990.0,22.7596,22.7689,22.7041,22.7596,63990.0
2022-07-01 10:55:00,24.61,24.69,24.6,24.63,41910.0,22.7596,22.8336,22.7504,22.7781,41910.0
2022-07-01 11:00:00,24.62,24.65,24.59,24.62,43486.0,22.7689,22.7966,22.7411,22.7689,43486.0
2022-07-01 11:05:00,24.61,24.7,24.61,24.69,36040.0,22.7596,22.8429,22.7596,22.8336,36040.0
2022-07-01 11:10:00,24.69,24.7,24.66,24.68,28282.0,22.8336,22.8429,22.8059,22.8244,28282.0
2022-07-01 11:15:00,24.68,24.74,24.67,24.68,26294.0,22.8244,22.8798,22.8151,22.8244,26294.0
2022-07-01 11:20:00,24.68,24.71,24.68,24.7,21146.0,22.8244,22.8521,22.8244,22.8429,21146.0
2022-07-01 11:25:00,24.7,24.71,24.68,24.69,14306.0,22.8429,22.8521,22.8244,22.8336,14306.0
2022-07-01 11:30:00,24.7,24.73,24.7,24.72,18758.0,22.8429,22.8706,22.8429,22.8613,18758.0
2022-07-01 11:35:00,24.73,24.74,24.7,24.7,22372.0,22.8706,22.8798,22.8429,22.8429,22372.0
2022-07-01 11:40:00,24.69,24.73,24.69,24.7,22370.0,22.8336,22.8706,22.8336,22.8429,22370.0
2022-07-01 11:45:00,24.7,24.72,24.68,24.7,16498.0,22.8429,22.8613,22.8244,22.8429,16498.0
2022-07-01 11:50:00,24.68,24.68,24.58,24.59,32482.0,22.8244,22.8244,22.7319,22.7411,32482.0
2022-07-01 11:55:00,24.58,24.6,24.55,24.56,20476.0,22.7319,22.7504,22.7041,22.7134,20476.0
2022-07-01 12:00:00,24.55,24.56,24.52,24.55,43310.0,22.7041,22.7134,22.6764,22.7041,43310.0
2022-07-01 12:05:00,24.55,24.58,24.55,24.56,36184.0,22.7041,22.7319,22.7041,22.7134,36184.0
2022-07-01 12:10:00,24.56,24.56,24.53,24.54,29804.0,22.7134,22.7134,22.6856,22.6949,29804.0
2022-07-01 12:15:00,24.54,24.63,24.53,24.63,47442.0,22.6949,22.7781,22.6856,22.7781,47442.0
2022-07-01 12:20:00,24.63,24.65,24.61,24.65,23684.0,22.7781,22.7966,22.7596,22.7966,23684.0
2022-07-01 12:25:00,24.65,24.65,24.61,24.63,34166.0,22.7966,22.7966,22.7596,22.7781,34166.0
2022-07-01 12:30:00,24.63,24.66,24.61,24.61,26590.0,22.7781,22.8059,22.7596,22.7596,26590.0
2022-07-01 12:35:00,24.62,24.62,24.56,24.56,19480.0,22.7689,22.7689,22.7134,22.7134,19480.0
2022-07-01 12:40:00,24.56,24.57,24.55,24.55,19472.0,22.7134,22.7226,22.7041,22.7041,19472.0
2022-07-01 12:45:00,24.55,24.57,24.54,24.57,21616.0,22.7041,22.7226,22.6949,22.7226,21616.0
2022-07-01 12:50:00,24.56,24.59,24.56,24.58,18632.0,22.7134,22.7411,22.7134,22.7319,18632.0
2022-07-01 12:55:00,24.58,24.59,24.5,24.5,120746.0,22.7319,22.7411,22.6579,22.6579,120746.0
2022-07-01 13:00:00,24.5,24.55,24.5,24.52,19028.0,22.6579,22.7041,22.6579,22.6764,19028.0
2022-07-01 13:05:00,24.52,24.57,24.52,24.57,12044.0,22.6764,22.7226,22.6764,22.7226,12044.0
2022-07-01 13:10:00,24.57,24.59,24.56,24.59,25036.0,22.7226,22.7411,22.7134,22.7411,25036.0
2022-07-01 13:15:00,24.59,24.61,24.57,24.6,36060.0,22.7411,22.7596,22.7226,22.7504,36060.0
2022-07-01 13:20:00,24.59,24.59,24.55,24.58,21630.0,22.7411,22.7411,22.7041,22.7319,21630.0
2022-07-01 13:25:00,24.58,24.6,24.57,24.6,16450.0,22.7319,22.7504,22.7226,22.7504,16450.0
2022-07-01 13:30:00,24.6,24.63,24.59,24.6,14136.0,22.7504,22.7781,22.7411,22.7504,14136.0
2022-07-01 13:35:00,24.6,24.68,24.59,24.64,38062.0,22.7504,22.8244,22.7411,22.7874,38062.0
2022-07-01 13:40:00,24.65,24.67,24.63,24.67,10418.0,22.7966,22.8151,22.7781,22.8151,10418.0
2022-07-01 13:45:00,24.68,24.71,24.67,24.7,22844.0,22.8244,22.8521,22.8151,22.8429,22844.0
2022-07-01 13:50:00,24.69,24.7,24.67,24.67,14354.0,22.8336,22.8429,22.8151,22.8151,14354.0
2022-07-01 13:55:00,24.67,24.68,24.66,24.68,13746.0,22.8151,22.8244,22.8059,22.8244,13746.0
2022-07-01 14:00:00,24.68,24.7,24.67,24.68,16268.0,22.8244,22.8429,22.8151,22.8244,16268.0
2022-07-01 14:05:00,24.67,24.7,24.66,24.67,18280.0,22.8151,22.8429,22.8059,22.8151,18280.0
2022-07-01 14:10:00,24.66,24.66,24.63,24.66,14468.0,22.8059,22.8059,22.7781,22.8059,14468.0
2022-07-01 14:15:00,24.66,24.7,24.66,24.7,16770.0,22.8059,22.8429,22.8059,22.8429,16770.0
2022-07-01 14:20:00,24.7,24.75,24.68,24.75,32504.0,22.8429,22.8891,22.8244,22.8891,32504.0
2022-07-01 14:25:00,24.75,24.77,24.71,24.71,25708.0,22.8891,22.9076,22.8521,22.8521,25708.0
2022-07-01 14:30:00,24.71,24.74,24.71,24.74,14450.0,22.8521,22.8798,22.8521,22.8798,14450.0
2022-07-01 14:35:00,24.74,24.75,24.72,24.75,12198.0,22.8798,22.8891,22.8613,22.8891,12198.0
2022-07-01 14:40:00,24.74,24.75,24.73,24.74,22946.0,22.8798,22.8891,22.8706,22.8798,22946.0
2022-07-01 14:45:00,24.74,24.81,24.74,24.81,28164.0,22.8798,22.9446,22.8798,22.9446,28164.0
2022-07-01 14:50:00,24.81,24.84,24.77,24.78,63642.0,22.9446,22.9723,22.9076,22.9168,63642.0
2022-07-01 14:55:00,24.78,24.84,24.77,24.83,24128.0,22.9168,22.9723,22.9076,22.9631,24128.0
2022-07-01 15:00:00,24.83,24.84,24.75,24.76,32536.0,22.9631,22.9723,22.8891,22.8983,32536.0
2022-07-01 15:05:00,24.76,24.82,24.75,24.82,22062.0,22.8983,22.9538,22.8891,22.9538,22062.0
2022-07-01 15:10:00,24.81,24.83,24.8,24.82,26950.0,22.9446,22.9631,22.9353,22.9538,26950.0
2022-07-01 15:15:00,24.82,24.85,24.81,24.81,20200.0,22.9538,22.9816,22.9446,22.9446,20200.0
2022-07-01 15:20:00,24.81,24.82,24.78,24.82,38816.0,22.9446,22.9538,22.9168,22.9538,38816.0
2022-07-01 15:25:00,24.82,24.86,24.81,24.86,42090.0,22.9538,22.9908,22.9446,22.9908,42090.0
2022-07-01 15:30:00,24.86,24.89,24.85,24.86,62676.0,22.9908,23.0186,22.9816,22.9908,62676.0
2022-07-01 15:35:00,24.87,24.93,24.87,24.93,51916.0,23.0001,23.0556,23.0001,23.0556,51916.0
2022-07-01 15:40:00,24.93,24.97,24.92,24.96,72976.0,23.0556,23.0926,23.0463,23.0833,72976.0
2022-07-01 15:45:00,24.96,24.97,24.92,24.95,111922.0,23.0833,23.0926,23.0463,23.0741,111922.0
2022-07-01 15:50:00,24.95,24.97,24.81,24.85,257654.0,23.0741,23.0926,22.9446,22.9816,257654.0
2022-07-01 15:55:00,24.84,24.87,24.82,24.86,321220.0,22.9723,23.0001,22.9538,22.9908,321220.0
2022-07-05 09:30:00,24.66,24.67,24.55,24.58,152804.0,22.8059,22.8151,22.7041,22.7319,152804.0
2022-07-05 09:35:00,24.59,24.66,24.57,24.58,22830.0,22.7411,22.8059,22.7226,22.7319,22830.0
2022-07-05 09:40:00,24.57,24.58,24.43,24.43,27790.0,22.7226,22.7319,22.5932,22.5932,27790.0
2022-07-05 09:45:00,24.43,24.55,24.42,24.49,46116.0,22.5932,22.7041,22.5839,22.6486,46116.0
2022-07-05 09:50:00,24.5,24.52,24.44,24.47,38556.0,22.6579,22.6764,22.6024,22.6301,38556.0
2022-07-05 09:55:00,24.47,24.48,24.42,24.42,54564.0,22.6301,22.6394,22.5839,22.5839,54564.0
2022-07-05 10:00:00,24.42,24.47,24.35,24.41,40622.0,22.5839,22.6301,22.5192,22.5747,40622.0
2022-07-05 10:05:00,24.4,24.43,24.35,24.38,33426.0,22.5654,22.5932,22.5192,22.5469,33426.0
2022-07-05 10:10:00,24.38,24.41,24.35,24.39,26244.0,22.5469,22.5747,22.5192,22.5562,26244.0
2022-07-05 10:15:00,24.39,24.39,24.25,24.27,82608.0,22.5562,22.5562,22.4267,22.4452,82608.0
2022-07-05 10:20:00,24.27,24.32,24.25,24.31,35432.0,22.4452,22.4914,22.4267,22.4822,35432.0
2022-07-05 10:25:00,24.32,24.36,24.31,24.34,32394.0,22.4914,22.5284,22.4822,22.5099,32394.0
2022-07-05 10:30:00,24.33,24.35,24.27,24.28,30076.0,22.5007,22.5192,22.4452,22.4544,30076.0
2022-07-05 10:35:00,24.28,24.38,24.27,24.36,30666.0,22.4544,22.5469,22.4452,22.5284,30666.0
2022-07-05 10:40:00,24.36,24.39,24.32,24.34,28616.0,22.5284,22.5562,22.4914,22.5099,28616.0
2022-07-05 10:45:00,24.34,24.34,24.28,24.33,33204.0,22.5099,22.5099,22.4544,22.5007,33204.0
2022-07-05 10:50:00,24.34,24.34,24.28,24.3,22272.0,22.5099,22.5099,22.4544,22.4729,22272.0
2022-07-05 10:55:00,24.29,24.33,24.28,24.32,13878.0,22.4637,22.5007,22.4544,22.4914,13878.0
2022-07-05 11:00:00,24.32,24.32,24.28,24.31,30292.0,22.4914,22.4914,22.4544,22.4822,30292.0
2022-07-05 11:05:00,24.31,24.33,24.27,24.29,18356.0,22.4822,22.5007,22.4452,22.4637,18356.0
2022-07-05 11:10:00,24.3,24.32,24.29,24.31,51594.0,22.4729,22.4914,22.4637,22.4822,51594.0
2022-07-05 11:15:00,24.31,24.36,24.31,24.36,19972.0,22.4822,22.5284,22.4822,22.5284,19972.0
2022-07-05 11:20:00,24.36,24.36,24.32,24.35,16868.0,22.5284,22.5284,22.4914,22.5192,16868.0
2022-07-05 11:25:00,24.35,24.39,24.33,24.36,14294.0,22.5192,22.5562,22.5007,22.5284,14294.0
2022-07-05 11:30:00,24.36,24.38,24.33,24.35,25764.0,22.5284,22.5469,22.5007,22.5192,25764.0
2022-07-05 11:35:00,24.35,24.36,24.3,24.31,16410.0,22.5192,22.5284,22.4729,22.4822,16410.0
2022-07-05 11:40:00,24.31,24.35,24.3,24.35,22530.0,22.4822,22.5192,22.4729,22.5192,22530.0
2022-07-05 11:45:00,24.35,24.38,24.34,24.36,33448.0,22.5192,22.5469,22.5099,22.5284,33448.0
2022-07-05 11:50:00,24.36,24.36,24.3,24.33,36268.0,22.5284,22.5284,22.4729,22.5007,36268.0
2022-07-05 11:55:00,24.32,24.33,24.31,24.32,24472.0,22.4914,22.5007,22.4822,22.4914,24472.0
2022-07-05 12:00:00,24.31,24.32,24.23,24.24,46440.0,22.4822,22.4914,22.4082,22.4174,46440.0
2022-07-05 12:05:00,24.24,24.3,24.23,24.3,23364.0,22.4174,22.4729,22.4082,22.4729,23364.0
2022-07-05 12:10:00,24.29,24.36,24.28,24.29,22244.0,22.4637,22.5284,22.4544,22.4637,22244.0
2022-07-05 12:15:00,24.29,24.32,24.25,24.31,26300.0,22.4637,22.4914,22.4267,22.4822,26300.0
2022-07-05 12:20:00,24.31,24.37,24.29,24.36,32916.0,22.4822,22.5377,22.4637,22.5284,32916.0
2022-07-05 12:25:00,24.36,24.43,24.36,24.4,45020.0,22.5284,22.5932,22.5284,22.5654,45020.0
2022-07-05 12:30:00,24.39,24.41,24.39,24.39,15750.0,22.5562,22.5747,22.5562,22.5562,15750.0
2022-07-05 12:35:00,24.39,24.43,24.39,24.42,18432.0,22.5562,22.5932,22.5562,22.5839,18432.0
2022-07-05 12:40:00,24.42,24.43,24.39,24.4,21008.0,22.5839,22.5932,22.5562,22.5654,21008.0
2022-07-05 12:45:00,24.4,24.42,24.38,24.4,23022.0,22.5654,22.5839,22.5469,22.5654,23022.0
2022-07-05 12:50:00,24.4,24.43,24.4,24.43,17764.0,22.5654,22.5932,22.5654,22.5932,17764.0
2022-07-05 12:55:00,24.43,24.44,24.42,24.44,16730.0,22.5932,22.6024,22.5839,22.6024,16730.0
2022-07-05 13:00:00,24.43,24.46,24.42,24.45,19360.0,22.5932,22.6209,22.5839,22.6117,19360.0
2022-07-05 13:05:00,24.46,24.46,24.4,24.43,15020.0,22.6209,22.6209,22.5654,22.5932,15020.0
2022-07-05 13:10:00,24.43,24.47,24.43,24.46,24112.0,22.5932,22.6301,22.5932,22.6209,24112.0
2022-07-05 13:15:00,24.45,24.49,24.45,24.49,19296.0,22.6117,22.6486,22.6117,22.6486,19296.0
2022-07-05 13:20:00,24.48,24.53,24.48,24.5,33538.0,22.6394,22.6856,22.6394,22.6579,33538.0
2022-07-05 13:25:00,24.5,24.52,24.49,24.49,17338.0,22.6579,22.6764,22.6486,22.6486,17338.0
2022-07-05 13:30:00,24.49,24.5,24.47,24.5,26136.0,22.6486,22.6579,22.6301,22.6579,26136.0
2022-07-05 13:35:00,24.5,24.54,24.5,24.54,28578.0,22.6579,22.6949,22.6579,22.6949,28578.0
2022-07-05 13:40:00,24.54,24.56,24.51,24.52,26608.0,22.6949,22.7134,22.6671,22.6764,26608.0
2022-07-05 13:45:00,24.51,24.52,24.47,24.52,30930.0,22.6671,22.6764,22.6301,22.6764,30930.0
2022-07-05 13:50:00,24.51,24.53,24.5,24.53,14112.0,22.6671,22.6856,22.6579,22.6856,14112.0
2022-07-05 13:55:00,24.52,24.54,24.5,24.51,23598.0,22.6764,22.6949,22.6579,22.6671,23598.0
2022-07-05 14:00:00,24.52,24.59,24.48,24.58,86192.0,22.6764,22.7411,22.6394,22.7319,86192.0
2022-07-05 14:05:00,24.58,24.58,24.54,24.55,30434.0,22.7319,22.7319,22.6949,22.7041,30434.0
2022-07-05 14:10:00,24.55,24.57,24.55,24.56,17892.0,22.7041,22.7226,22.7041,22.7134,17892.0
2022-07-05 14:15:00,24.56,24.59,24.54,24.59,23124.0,22.7134,22.7411,22.6949,22.7411,23124.0
2022-07-05 14:20:00,24.59,24.61,24.57,24.61,19870.0,22.7411,22.7596,22.7226,22.7596,19870.0
2022-07-05 14:25:00,24.61,24.65,24.59,24.64,24524.0,22.7596,22.7966,22.7411,22.7874,24524.0
2022-07-05 14:30:00,24.64,24.68,24.64,24.68,31910.0,22.7874,22.8244,22.7874,22.8244,31910.0
2022-07-05 14:35:00,24.68,24.73,24.67,24.73,70274.0,22.8244,22.8706,22.8151,22.8706,70274.0
2022-07-05 14:40:00,24.73,24.74,24.71,24.71,16908.0,22.8706,22.8798,22.8521,22.8521,16908.0
2022-07-05 14:45:00,24.72,24.73,24.7,24.72,25848.0,22.8613,22.8706,22.8429,22.8613,25848.0
2022-07-05 14:50:00,24.72,24.74,24.71,24.73,26796.0,22.8613,22.8798,22.8521,22.8706,26796.0
2022-07-05 14:55:00,24.73,24.74,24.72,24.73,26760.0,22.8706,22.8798,22.8613,22.8706,26760.0
2022-07-05 15:00:00,24.72,24.72,24.68,24.71,27468.0,22.8613,22.8613,22.8244,22.8521,27468.0
2022-07-05 15:05:00,24.71,24.75,24.71,24.74,48208.0,22.8521,22.8891,22.8521,22.8798,48208.0
2022-07-05 15:10:00,24.74,24.75,24.71,24.74,35680.0,22.8798,22.8891,22.8521,22.8798,35680.0
2022-07-05 15:15:00,24.74,24.74,24.68,24.68,34844.0,22.8798,22.8798,22.8244,22.8244,34844.0
2022-07-05 15:20:00,24.68,24.75,24.68,24.75,34490.0,22.8244,22.8891,22.8244,22.8891,34490.0
2022-07-05 15:25:00,24.75,24.79,24.73,24.78,42206.0,22.8891,22.9261,22.8706,22.9168,42206.0
2022-07-05 15:30:00,24.77,24.81,24.76,24.81,44948.0,22.9076,22.9446,22.8983,22.9446,44948.0
2022-07-05 15:35:00,24.81,24.81,24.75,24.77,51268.0,22.9446,22.9446,22.8891,22.9076,51268.0
2022-07-05 15:40:00,24.78,24.79,24.76,24.78,57076.0,22.9168,22.9261,22.8983,22.9168,57076.0
2022-07-05 15:45:00,24.79,24.81,24.77,24.81,71740.0,22.9261,22.9446,22.9076,22.9446,71740.0
2022-07-05 15:50:00,24.81,24.81,24.75,24.81,149516.0,22.9446,22.9446,22.8891,22.9446,149516.0
2022-07-05 15:55:00,24.8,24.84,24.76,24.83,352028.0,22.9353,22.9723,22.8983,22.9631,352028.0
2022-07-06 09:30:00,24.93,25.11,24.92,25.11,103110.0,23.0556,23.222,23.0463,23.222,103110.0
2022-07-06 09:35:00,25.11,25.14,25.06,25.11,35134.0,23.222,23.2498,23.1758,23.222,35134.0
2022-07-06 09:40:00,25.1,25.15,25.04,25.13,32456.0,23.2128,23.259,23.1573,23.2405,32456.0
2022-07-06 09:45:00,25.12,25.15,25.06,25.06,27104.0,23.2313,23.259,23.1758,23.1758,27104.0
2022-07-06 09:50:00,25.08,25.15,25.08,25.15,32470.0,23.1943,23.259,23.1943,23.259,32470.0
2022-07-06 09:55:00,25.14,25.16,25.09,25.09,38672.0,23.2498,23.2683,23.2035,23.2035,38672.0
2022-07-06 10:00:00,25.07,25.08,25.02,25.04,35920.0,23.185,23.1943,23.1388,23.1573,35920.0
2022-07-06 10:05:00,25.03,25.15,25.03,25.13,61084.0,23.148,23.259,23.148,23.2405,61084.0
2022-07-06 10:10:00,25.14,25.15,24.95,24.99,29396.0,23.2498,23.259,23.0741,23.111,29396.0
2022-07-06 10:15:00,24.99,25.05,24.99,25.04,24632.0,23.111,23.1665,23.111,23.1573,24632.0
2022-07-06 10:20:00,25.04,25.14,25.04,25.13,20982.0,23.1573,23.2498,23.1573,23.2405,20982.0
2022-07-06 10:25:00,25.11,25.18,25.11,25.15,32508.0,23.222,23.2868,23.222,23.259,32508.0
2022-07-06 10:30:00,25.16,25.17,25.12,25.13,54740.0,23.2683,23.2775,23.2313,23.2405,54740.0
2022-07-06 10:35:00,25.13,25.14,25.09,25.11,20722.0,23.2405,23.2498,23.2035,23.222,20722.0
2022-07-06 10:40:00,25.11,25.15,25.1,25.13,28232.0,23.222,23.259,23.2128,23.2405,28232.0
2022-07-06 10:45:00,25.13,25.14,25.05,25.05,18998.0,23.2405,23.2498,23.1665,23.1665,18998.0
2022-07-06 10:50:00,25.04,25.09,25.0,25.09,37504.0,23.1573,23.2035,23.1203,23.2035,37504.0
2022-07-06 10:55:00,25.09,25.13,25.08,25.1,14934.0,23.2035,23.2405,23.1943,23.2128,14934.0
2022-07-06 11:00:00,25.1,25.1,24.96,24.98,21798.0,23.2128,23.2128,23.0833,23.1018,21798.0
2022-07-06 11:05:00,24.99,25.0,24.97,25.0,13978.0,23.111,23.1203,23.0926,23.1203,13978.0
2022-07-06 11:10:00,24.99,25.08,24.98,25.07,12912.0,23.111,23.1943,23.1018,23.185,12912.0
2022-07-06 11:15:00,25.06,25.08,25.04,25.04,16322.0,23.1758,23.1943,23.1573,23.1573,16322.0
2022-07-06 11:20:00,25.05,25.07,25.03,25.06,27264.0,23.1665,23.185,23.148,23.1758,27264.0
2022-07-06 11:25:00,25.06,25.06,25.02,25.04,32860.0,23.1758,23.1758,23.1388,23.1573,32860.0
2022-07-06 11:30:00,25.05,25.05,24.98,25.0,26326.0,23.1665,23.1665,23.1018,23.1203,26326.0
2022-07-06 11:35:00,25.0,25.06,25.0,25.06,7154.0,23.1203,23.1758,23.1203,23.1758,7154.0
2022-07-06 11:40:00,25.06,25.07,25.03,25.04,20030.0,23.1758,23.185,23.148,23.1573,20030.0
2022-07-06 11:45:00,25.03,25.1,25.02,25.1,13616.0,23.148,23.2128,23.1388,23.2128,13616.0
2022-07-06 11:50:00,25.09,25.1,25.08,25.08,13944.0,23.2035,23.2128,23.1943,23.1943,13944.0
2022-07-06 11:55:00,25.09,25.15,25.08,25.13,11460.0,23.2035,23.259,23.1943,23.2405,11460.0
2022-07-06 12:00:00,25.13,25.13,25.09,25.1,35992.0,23.2405,23.2405,23.2035,23.2128,35992.0
2022-07-06 12:05:00,25.1,25.13,25.07,25.08,12848.0,23.2128,23.2405,23.185,23.1943,12848.0
2022-07-06 12:10:00,25.08,25.12,25.08,25.11,12956.0,23.1943,23.2313,23.1943,23.222,12956.0
2022-07-06 12:15:00,25.11,25.12,25.09,25.09,7858.0,23.222,23.2313,23.2035,23.2035,7858.0
2022-07-06 12:20:00,25.09,25.1,25.07,25.07,13200.0,23.2035,23.2128,23.185,23.185,13200.0
2022-07-06 12:25:00,25.08,25.09,25.07,25.08,11078.0,23.1943,23.2035,23.185,23.1943,11078.0
2022-07-06 12:30:00,25.08,25.09,25.06,25.09,11802.0,23.1943,23.2035,23.1758,23.2035,11802.0
2022-07-06 12:35:00,25.09,25.11,25.09,25.09,8328.0,23.2035,23.222,23.2035,23.2035,8328.0
2022-07-06 12:40:00,25.09,25.11,25.08,25.1,14500.0,23.2035,23.222,23.1943,23.2128,14500.0
2022-07-06 12:45:00,25.1,25.1,25.07,25.08,8482.0,23.2128,23.2128,23.185,23.1943,8482.0
2022-07-06 12:50:00,25.08,25.09,25.05,25.09,16354.0,23.1943,23.2035,23.1665,23.2035,16354.0
2022-07-06 12:55:00,25.09,25.11,25.07,25.1,13108.0,23.2035,23.222,23.185,23.2128,13108.0
2022-07-06 13:00:00,25.1,25.13,25.1,25.11,15868.0,23.2128,23.2405,23.2128,23.222,15868.0
2022-07-06 13:05:00,25.11,25.14,25.11,25.13,27398.0,23.222,23.2498,23.222,23.2405,27398.0
2022-07-06 13:10:00,25.12,25.13,25.1,25.11,22126.0,23.2313,23.2405,23.2128,23.222,22126.0
2022-07-06 13:15:00,25.11,25.11,25.08,25.09,14996.0,23.222,23.222,23.1943,23.2035,14996.0
2022-07-06 13:20:00,25.08,25.09,25.08,25.08,19558.0,23.1943,23.2035,23.1943,23.1943,19558.0
2022-07-06 13:25:00,25.08,25.08,25.05,25.06,22066.0,23.1943,23.1943,23.1665,23.1758,22066.0
2022-07-06 13:30:00,25.06,25.08,25.05,25.08,16568.0,23.1758,23.1943,23.1665,23.1943,16568.0
2022-07-06 13:35:00,25.09,25.12,25.08,25.11,108836.0,23.2035,23.2313,23.1943,23.222,108836.0
2022-07-06 13:40:00,25.12,25.14,25.1,25.12,17966.0,23.2313,23.2498,23.2128,23.2313,17966.0
2022-07-06 13:45:00,25.13,25.18,25.13,25.17,22256.0,23.2405,23.2868,23.2405,23.2775,22256.0
2022-07-06 13:50:00,25.18,25.19,25.16,25.19,21124.0,23.2868,23.296,23.2683,23.296,21124.0
2022-07-06 13:55:00,25.2,25.22,25.18,25.21,10766.0,23.3053,23.3238,23.2868,23.3145,10766.0
2022-07-06 14:00:00,25.2,25.22,25.14,25.16,41428.0,23.3053,23.3238,23.2498,23.2683,41428.0
2022-07-06 14:05:00,25.19,25.27,25.18,25.21,37110.0,23.296,23.37,23.2868,23.3145,37110.0
2022-07-06 14:10:00,25.19,25.2,25.11,25.18,34458.0,23.296,23.3053,23.222,23.2868,34458.0
2022-07-06 14:15:00,25.2,25.2,25.14,25.15,10154.0,23.3053,23.3053,23.2498,23.259,10154.0
2022-07-06 14:20:00,25.15,25.18,25.14,25.18,13714.0,23.259,23.2868,23.2498,23.2868,13714.0
2022-07-06 14:25:00,25.17,25.28,25.14,25.28,43132.0,23.2775,23.3792,23.2498,23.3792,43132.0
2022-07-06 14:30:00,25.28,25.35,25.24,25.32,37022.0,23.3792,23.444,23.3423,23.4162,37022.0
2022-07-06 14:35:00,25.32,25.37,25.3,25.35,44802.0,23.4162,23.4625,23.3977,23.444,44802.0
2022-07-06 14:40:00,25.35,25.42,25.35,25.39,40242.0,23.444,23.5087,23.444,23.481,40242.0
2022-07-06 14:45:00,25.4,25.42,25.35,25.35,21114.0,23.4902,23.5087,23.444,23.444,21114.0
2022-07-06 14:50:00,25.35,25.36,25.32,25.33,23882.0,23.444,23.4532,23.4162,23.4255,23882.0
2022-07-06 14:55:00,25.32,25.35,25.32,25.32,20842.0,23.4162,23.444,23.4162,23.4162,20842.0
2022-07-06 15:00:00,25.33,25.33,25.26,25.29,30854.0,23.4255,23.4255,23.3607,23.3885,30854.0
2022-07-06 15:05:00,25.29,25.31,25.25,25.31,45942.0,23.3885,23.407,23.3515,23.407,45942.0
2022-07-06 15:10:00,25.31,25.34,25.3,25.34,22932.0,23.407,23.4347,23.3977,23.4347,22932.0
2022-07-06 15:15:00,25.34,25.4,25.33,25.39,70310.0,23.4347,23.4902,23.4255,23.481,70310.0
2022-07-06 15:20:00,25.39,25.46,25.39,25.46,47466.0,23.481,23.5457,23.481,23.5457,47466.0
2022-07-06 15:25:00,25.45,25.47,25.43,25.45,37724.0,23.5365,23.555,23.518,23.5365,37724.0
2022-07-06 15:30:00,25.45,25.45,25.42,25.45,47916.0,23.5365,23.5365,23.5087,23.5365,47916.0
2022-07-06 15:35:00,25.45,25.48,25.42,25.42,24026.0,23.5365,23.5642,23.5087,23.5087,24026.0
2022-07-06 15:40:00,25.42,25.42,25.37,25.39,71244.0,23.5087,23.5087,23.4625,23.481,71244.0
2022-07-06 15:45:00,25.38,25.39,25.33,25.33,73370.0,23.4717,23.481,23.4255,23.4255,73370.0
2022-07-06 15:50:00,25.34,25.35,25.21,25.24,203916.0,23.4347,23.444,23.3145,23.3423,203916.0
2022-07-06 15:55:00,25.24,25.24,25.18,25.22,576966.0,23.3423,23.3423,23.2868,23.3238,576966.0
2022-07-07 09:30:00,25.23,25.3,25.17,25.22,100586.0,23.333,23.3977,23.2775,23.3238,100586.0
2022-07-07 09:35:00,25.23,25.35,25.21,25.34,41282.0,23.333,23.444,23.3145,23.4347,41282.0
2022-07-07 09:40:00,25.34,25.36,25.31,25.33,40958.0,23.4347,23.4532,23.407,23.4255,40958.0
2022-07-07 09:45:00,25.33,25.39,25.32,25.37,30348.0,23.4255,23.481,23.4162,23.4625,30348.0
2022-07-07 09:50:00,25.38,25.39,25.33,25.36,27998.0,23.4717,23.481,23.4255,23.4532,27998.0
2022-07-07 09:55:00,25.36,25.4,25.33,25.39,20738.0,23.4532,23.4902,23.4255,23.481,20738.0
2022-07-07 10:00:00,25.38,25.39,25.31,25.32,30506.0,23.4717,23.481,23.407,23.4162,30506.0
2022-07-07 10:05:00,25.32,25.33,25.27,25.27,30834.0,23.4162,23.4255,23.37,23.37,30834.0
2022-07-07 10:10:00,25.28,25.36,25.26,25.35,23742.0,23.3792,23.4532,23.3607,23.444,23742.0
2022-07-07 10:15:00,25.35,25.35,25.2,25.21,14654.0,23.444,23.444,23.3053,23.3145,14654.0
2022-07-07 10:20:00,25.21,25.3,25.21,25.28,25490.0,23.3145,23.3977,23.3145,23.3792,25490.0
2022-07-07 10:25:00,25.28,25.33,25.28,25.29,24950.0,23.3792,23.4255,23.3792,23.3885,24950.0
2022-07-07 10:30:00,25.3,25.3,25.27,25.3,67682.0,23.3977,23.3977,23.37,23.3977,67682.0
2022-07-07 10:35:00,25.3,25.32,25.27,25.27,34312.0,23.3977,23.4162,23.37,23.37,34312.0
2022-07-07 10:40:00,25.28,25.29,25.21,25.21,30982.0,23.3792,23.3885,23.3145,23.3145,30982.0
2022-07-07 10:45:00,25.2,25.24,25.19,25.22,92470.0,23.3053,23.3423,23.296,23.3238,92470.0
2022-07-07 10:50:00,25.22,25.29,25.22,25.27,26762.0,23.3238,23.3885,23.3238,23.37,26762.0
2022-07-07 10:55:00,25.27,25.29,25.25,25.27,17786.0,23.37,23.3885,23.3515,23.37,17786.0
2022-07-07 11:00:00,25.27,25.32,25.25,25.32,37708.0,23.37,23.4162,23.3515,23.4162,37708.0
2022-07-07 11:05:00,25.32,25.36,25.32,25.32,24382.0,23.4162,23.4532,23.4162,23.4162,24382.0
2022-07-07 11:10:00,25.32,25.35,25.31,25.33,17196.0,23.4162,23.444,23.407,23.4255,17196.0
2022-07-07 11:15:00,25.32,25.36,25.29,25.29,16568.0,23.4162,23.4532,23.3885,23.3885,16568.0
2022-07-07 11:20:00,25.3,25.32,25.28,25.29,23762.0,23.3977,23.4162,23.3792,23.3885,23762.0
2022-07-07 11:25:00,25.29,25.31,25.28,25.29,24384.0,23.3885,23.407,23.3792,23.3885,24384.0
2022-07-07 11:30:00,25.29,25.3,25.27,25.29,15634.0,23.3885,23.3977,23.37,23.3885,15634.0
2022-07-07 11:35:00,25.28,25.3,25.26,25.28,31494.0,23.3792,23.3977,23.3607,23.3792,31494.0
2022-07-07 11:40:00,25.29,25.32,25.29,25.3,26910.0,23.3885,23.4162,23.3885,23.3977,26910.0
2022-07-07 11:45:00,25.3,25.31,25.29,25.31,21074.0,23.3977,23.407,23.3885,23.407,21074.0
2022-07-07 11:50:00,25.31,25.31,25.28,25.29,17710.0,23.407,23.407,23.3792,23.3885,17710.0
2022-07-07 11:55:00,25.3,25.36,25.3,25.35,72492.0,23.3977,23.4532,23.3977,23.444,72492.0
2022-07-07 12:00:00,25.36,25.36,25.33,25.33,31960.0,23.4532,23.4532,23.4255,23.4255,31960.0
2022-07-07 12:05:00,25.34,25.35,25.32,25.35,17474.0,23.4347,23.444,23.4162,23.444,17474.0
2022-07-07 12:10:00,25.34,25.34,25.31,25.33,30466.0,23.4347,23.4347,23.407,23.4255,30466.0
2022-07-07 12:15:00,25.34,25.36,25.33,25.36,24790.0,23.4347,23.4532,23.4255,23.4532,24790.0
2022-07-07 12:20:00,25.35,25.36,25.33,25.33,24456.0,23.444,23.4532,23.4255,23.4255,24456.0
2022-07-07 12:25:00,25.33,25.39,25.33,25.35,30440.0,23.4255,23.481,23.4255,23.444,30440.0
2022-07-07 12:30:00,25.35,25.36,25.34,25.36,11682.0,23.444,23.4532,23.4347,23.4532,11682.0
2022-07-07 12:35:00,25.36,25.39,25.36,25.39,21188.0,23.4532,23.481,23.4532,23.481,21188.0
2022-07-07 12:40:00,25.39,25.4,25.38,25.38,11742.0,23.481,23.4902,23.4717,23.4717,11742.0
2022-07-07 12:45:00,25.38,25.38,25.34,25.35,19808.0,23.4717,23.4717,23.4347,23.444,19808.0
2022-07-07 12:50:00,25.34,25.34,25.32,25.32,7666.0,23.4347,23.4347,23.4162,23.4162,7666.0
2022-07-07 12:55:00,25.32,25.33,25.32,25.32,16856.0,23.4162,23.4255,23.4162,23.4162,16856.0
2022-07-07 13:00:00,25.32,25.33,25.3,25.3,18862.0,23.4162,23.4255,23.3977,23.3977,18862.0
2022-07-07 13:05:00,25.3,25.33,25.29,25.3,18062.0,23.3977,23.4255,23.3885,23.3977,18062.0
2022-07-07 13:10:00,25.3,25.32,25.29,25.3,25330.0,23.3977,23.4162,23.3885,23.3977,25330.0
2022-07-07 13:15:00,25.3,25.31,25.29,25.31,14530.0,23.3977,23.407,23.3885,23.407,14530.0
2022-07-07 13:20:00,25.31,25.33,25.3,25.32,8830.0,23.407,23.4255,23.3977,23.4162,8830.0
2022-07-07 13:25:00,25.32,25.32,25.29,25.29,28844.0,23.4162,23.4162,23.3885,23.3885,28844.0
2022-07-07 13:30:00,25.3,25.3,25.29,25.29,16080.0,23.3977,23.3977,23.3885,23.3885,16080.0
2022-07-07 13:35:00,25.29,25.32,25.29,25.32,20396.0,23.3885,23.4162,23.3885,23.4162,20396.0
2022-07-07 13:40:00,25.31,25.32,25.29,25.3,8552.0,23.407,23.4162,23.3885,23.3977,8552.0
2022-07-07 13:45:00,25.29,25.32,25.29,25.3,12880.0,23.3885,23.4162,23.3885,23.3977,12880.0
2022-07-07 13:50:00,25.3,25.34,25.29,25.33,14364.0,23.3977,23.4347,23.3885,23.4255,14364.0
2022-07-07 13:55:00,25.33,25.34,25.32,25.33,16772.0,23.4255,23.4347,23.4162,23.4255,16772.0
2022-07-07 14:00:00,25.33,25.33,25.3,25.3,48934.0,23.4255,23.4255,23.3977,23.3977,48934.0
2022-07-07 14:05:00,25.3,25.32,25.3,25.3,25836.0,23.3977,23.4162,23.3977,23.3977,25836.0
2022-07-07 14:10:00,25.3,25.33,25.3,25.32,36436.0,23.3977,23.4255,23.3977,23.4162,36436.0
2022-07-07 14:15:00,25.32,25.35,25.31,25.35,51184.0,23.4162,23.444,23.407,23.444,51184.0
2022-07-07 14:20:00,25.35,25.35,25.32,25.33,17192.0,23.444,23.444,23.4162,23.4255,17192.0
2022-07-07 14:25:00,25.33,25.36,25.32,25.36,30632.0,23.4255,23.4532,23.4162,23.4532,30632.0
2022-07-07 14:30:00,25.36,25.36,25.34,25.34,29204.0,23.4532,23.4532,23.4347,23.4347,29204.0
2022-07-07 14:35:00,25.34,25.36,25.31,25.35,25712.0,23.4347,23.4532,23.407,23.444,25712.0
2022-07-07 14:40:00,25.35,25.35,25.31,25.32,19040.0,23.444,23.444,23.407,23.4162,19040.0
2022-07-07 14:45:00,25.32,25.35,25.31,25.34,16402.0,23.4162,23.444,23.407,23.4347,16402.0
2022-07-07 14:50:00,25.35,25.35,25.32,25.32,20530.0,23.444,23.444,23.4162,23.4162,20530.0
2022-07-07 14:55:00,25.33,25.35,25.33,25.33,23862.0,23.4255,23.444,23.4255,23.4255,23862.0
2022-07-07 15:00:00,25.33,25.36,25.33,25.36,44192.0,23.4255,23.4532,23.4255,23.4532,44192.0
2022-07-07 15:05:00,25.36,25.38,25.36,25.38,36474.0,23.4532,23.4717,23.4532,23.4717,36474.0
2022-07-07 15:10:00,25.38,25.41,25.36,25.41,32616.0,23.4717,23.4995,23.4532,23.4995,32616.0
2022-07-07 15:15:00,25.42,25.45,25.4,25.43,39908.0,23.5087,23.5365,23.4902,23.518,39908.0
2022-07-07 15:20:00,25.43,25.45,25.42,25.43,30336.0,23.518,23.5365,23.5087,23.518,30336.0
2022-07-07 15:25:00,25.43,25.45,25.42,25.43,35184.0,23.518,23.5365,23.5087,23.518,35184.0
2022-07-07 15:30:00,25.43,25.47,25.42,25.47,40708.0,23.518,23.555,23.5087,23.555,40708.0
2022-07-07 15:35:00,25.47,25.48,25.41,25.42,48454.0,23.555,23.5642,23.4995,23.5087,48454.0
2022-07-07 15:40:00,25.41,25.45,25.41,25.42,60906.0,23.4995,23.5365,23.4995,23.5087,60906.0
2022-07-07 15:45:00,25.42,25.44,25.4,25.43,95168.0,23.5087,23.5272,23.4902,23.518,95168.0
2022-07-07 15:50:00,25.43,25.46,25.37,25.38,178060.0,23.518,23.5457,23.4625,23.4717,178060.0
2022-07-07 15:55:00,25.38,25.41,25.37,25.39,271482.0,23.4717,23.4995,23.4625,23.481,271482.0
2022-07-08 09:30:00,25.4,25.42,25.28,25.32,112682.0,23.4902,23.5087,23.3792,23.4162,112682.0
2022-07-08 09:35:00,25.33,25.34,25.27,25.27,31518.0,23.4255,23.4347,23.37,23.37,31518.0
2022-07-08 09:40:00,25.28,25.31,25.22,25.23,25970.0,23.3792,23.407,23.3238,23.333,25970.0
2022-07-08 09:45:00,25.23,25.24,25.11,25.11,35458.0,23.333,23.3423,23.222,23.222,35458.0
2022-07-08 09:50:00,25.11,25.12,24.98,24.98,55970.0,23.222,23.2313,23.1018,23.1018,55970.0
2022-07-08 09:55:00,24.99,25.07,24.98,25.04,30594.0,23.111,23.185,23.1018,23.1573,30594.0
2022-07-08 10:00:00,25.02,25.03,24.98,25.01,27344.0,23.1388,23.148,23.1018,23.1295,27344.0
2022-07-08 10:05:00,25.0,25.04,24.99,25.0,28900.0,23.1203,23.1573,23.111,23.1203,28900.0
2022-07-08 10:10:00,25.0,25.02,24.99,24.99,39918.0,23.1203,23.1388,23.111,23.111,39918.0
2022-07-08 10:15:00,25.0,25.02,24.98,25.0,21498.0,23.1203,23.1388,23.1018,23.1203,21498.0
2022-07-08 10:20:00,25.0,25.02,24.96,25.01,13128.0,23.1203,23.1388,23.0833,23.1295,13128.0
2022-07-08 10:25:00,25.02,25.13,25.01,25.11,24658.0,23.1388,23.2405,23.1295,23.222,24658.0
2022-07-08 10:30:00,25.11,25.15,25.1,25.14,21030.0,23.222,23.259,23.2128,23.2498,21030.0
2022-07-08 10:35:00,25.15,25.21,25.14,25.18,18740.0,23.259,23.3145,23.2498,23.2868,18740.0
2022-07-08 10:40:00,25.18,25.19,25.15,25.19,17846.0,23.2868,23.296,23.259,23.296,17846.0
2022-07-08 10:45:00,25.19,25.22,25.18,25.2,27988.0,23.296,23.3238,23.2868,23.3053,27988.0
2022-07-08 10:50:00,25.18,25.2,25.14,25.16,15850.0,23.2868,23.3053,23.2498,23.2683,15850.0
2022-07-08 10:55:00,25.16,25.21,25.16,25.18,36408.0,23.2683,23.3145,23.2683,23.2868,36408.0
2022-07-08 11:00:00,25.18,25.23,25.18,25.21,25398.0,23.2868,23.333,23.2868,23.3145,25398.0
2022-07-08 11:05:00,25.21,25.27,25.18,25.27,21716.0,23.3145,23.37,23.2868,23.37,21716.0
2022-07-08 11:10:00,25.27,25.3,25.25,25.26,39714.0,23.37,23.3977,23.3515,23.3607,39714.0
2022-07-08 11:15:00,25.27,25.27,25.21,25.21,29066.0,23.37,23.37,23.3145,23.3145,29066.0
2022-07-08 11:20:00,25.2,25.22,25.17,25.18,21680.0,23.3053,23.3238,23.2775,23.2868,21680.0
2022-07-08 11:25:00,25.18,25.25,25.18,25.25,11448.0,23.2868,23.3515,23.2868,23.3515,11448.0
2022-07-08 11:30:00,25.23,25.28,25.23,25.26,17352.0,23.333,23.3792,23.333,23.3607,17352.0
2022-07-08 11:35:00,25.25,25.25,25.21,25.23,9414.0,23.3515,23.3515,23.3145,23.333,9414.0
2022-07-08 11:40:00,25.24,25.25,25.21,25.21,12476.0,23.3423,23.3515,23.3145,23.3145,12476.0
2022-07-08 11:45:00,25.22,25.22,25.15,25.17,11166.0,23.3238,23.3238,23.259,23.2775,11166.0
2022-07-08 11:50:00,25.17,25.21,25.17,25.18,11658.0,23.2775,23.3145,23.2775,23.2868,11658.0
2022-07-08 11:55:00,25.18,25.21,25.18,25.2,18710.0,23.2868,23.3145,23.2868,23.3053,18710.0
2022-07-08 12:00:00,25.2,25.21,25.18,25.2,27366.0,23.3053,23.3145,23.2868,23.3053,27366.0
2022-07-08 12:05:00,25.21,25.23,25.18,25.21,40606.0,23.3145,23.333,23.2868,23.3145,40606.0
2022-07-08 12:10:00,25.22,25.24,25.2,25.2,12492.0,23.3238,23.3423,23.3053,23.3053,12492.0
2022-07-08 12:15:00,25.21,25.25,25.2,25.24,24750.0,23.3145,23.3515,23.3053,23.3423,24750.0
2022-07-08 12:20:00,25.24,25.25,25.2,25.2,16780.0,23.3423,23.3515,23.3053,23.3053,16780.0
2022-07-08 12:25:00,25.19,25.19,25.16,25.17,13362.0,23.296,23.296,23.2683,23.2775,13362.0
2022-07-08 12:30:00,25.17,25.17,25.15,25.15,13348.0,23.2775,23.2775,23.259,23.259,13348.0
2022-07-08 12:35:00,25.15,25.15,25.11,25.11,7422.0,23.259,23.259,23.222,23.222,7422.0
2022-07-08 12:40:00,25.09,25.11,25.08,25.11,16024.0,23.2035,23.222,23.1943,23.222,16024.0
2022-07-08 12:45:00,25.11,25.11,25.07,25.11,12466.0,23.222,23.222,23.185,23.222,12466.0
2022-07-08 12:50:00,25.11,25.13,25.08,25.09,26274.0,23.222,23.2405,23.1943,23.2035,26274.0
2022-07-08 12:55:00,25.1,25.11,25.09,25.09,13080.0,23.2128,23.222,23.2035,23.2035,13080.0
2022-07-08 13:00:00,25.1,25.11,25.07,25.09,17034.0,23.2128,23.222,23.185,23.2035,17034.0
2022-07-08 13:05:00,25.09,25.16,25.09,25.16,8258.0,23.2035,23.2683,23.2035,23.2683,8258.0
2022-07-08 13:10:00,25.16,25.18,25.14,25.15,10688.0,23.2683,23.2868,23.2498,23.259,10688.0
2022-07-08 13:15:00,25.15,25.15,25.1,25.11,15464.0,23.259,23.259,23.2128,23.222,15464.0
2022-07-08 13:20:00,25.11,25.14,25.11,25.14,12040.0,23.222,23.2498,23.222,23.2498,12040.0
2022-07-08 13:25:00,25.14,25.2,25.14,25.2,11792.0,23.2498,23.3053,23.2498,23.3053,11792.0
2022-07-08 13:30:00,25.2,25.2,25.17,25.18,8862.0,23.3053,23.3053,23.2775,23.2868,8862.0
2022-07-08 13:35:00,25.18,25.22,25.17,25.21,37088.0,23.2868,23.3238,23.2775,23.3145,37088.0
2022-07-08 13:40:00,25.21,25.23,25.2,25.2,14138.0,23.3145,23.333,23.3053,23.3053,14138.0
2022-07-08 13:45:00,25.2,25.23,25.18,25.23,19570.0,23.3053,23.333,23.2868,23.333,19570.0
2022-07-08 13:50:00,25.23,25.24,25.22,25.24,11598.0,23.333,23.3423,23.3238,23.3423,11598.0
2022-07-08 13:55:00,25.24,25.24,25.2,25.22,17900.0,23.3423,23.3423,23.3053,23.3238,17900.0
2022-07-08 14:00:00,25.22,25.24,25.21,25.24,28644.0,23.3238,23.3423,23.3145,23.3423,28644.0
2022-07-08 14:05:00,25.24,25.28,25.24,25.26,10928.0,23.3423,23.3792,23.3423,23.3607,10928.0
2022-07-08 14:10:00,25.26,25.28,25.24,25.28,26404.0,23.3607,23.3792,23.3423,23.3792,26404.0
2022-07-08 14:15:00,25.28,25.28,25.25,25.27,12400.0,23.3792,23.3792,23.3515,23.37,12400.0
2022-07-08 14:20:00,25.27,25.32,25.27,25.3,22522.0,23.37,23.4162,23.37,23.3977,22522.0
2022-07-08 14:25:00,25.3,25.33,25.29,25.33,10664.0,23.3977,23.4255,23.3885,23.4255,10664.0
2022-07-08 14:30:00,25.32,25.33,25.3,25.32,14900.0,23.4162,23.4255,23.3977,23.4162,14900.0
2022-07-08 14:35:00,25.33,25.35,25.32,25.34,18580.0,23.4255,23.444,23.4162,23.4347,18580.0
2022-07-08 14:40:00,25.33,25.35,25.32,25.35,14736.0,23.4255,23.444,23.4162,23.444,14736.0
2022-07-08 14:45:00,25.34,25.35,25.33,25.34,14612.0,23.4347,23.444,23.4255,23.4347,14612.0
2022-07-08 14:50:00,25.33,25.35,25.32,25.33,23930.0,23.4255,23.444,23.4162,23.4255,23930.0
2022-07-08 14:55:00,25.32,25.38,25.32,25.36,26196.0,23.4162,23.4717,23.4162,23.4532,26196.0
2022-07-08 15:00:00,25.36,25.4,25.35,25.39,27672.0,23.4532,23.4902,23.444,23.481,27672.0
2022-07-08 15:05:00,25.4,25.4,25.36,25.36,14962.0,23.4902,23.4902,23.4532,23.4532,14962.0
2022-07-08 15:10:00,25.37,25.41,25.37,25.39,25984.0,23.4625,23.4995,23.4625,23.481,25984.0
2022-07-08 15:15:00,25.4,25.4,25.36,25.38,27888.0,23.4902,23.4902,23.4532,23.4717,27888.0
2022-07-08 15:20:00,25.38,25.39,25.36,25.36,24076.0,23.4717,23.481,23.4532,23.4532,24076.0
2022-07-08 15:25:00,25.36,25.36,25.35,25.36,36520.0,23.4532,23.4532,23.444,23.4532,36520.0
2022-07-08 15:30:00,25.36,25.36,25.31,25.32,57560.0,23.4532,23.4532,23.407,23.4162,57560.0
2022-07-08 15:35:00,25.32,25.35,25.31,25.33,54116.0,23.4162,23.444,23.407,23.4255,54116.0
2022-07-08 15:40:00,25.33,25.36,25.32,25.36,55740.0,23.4255,23.4532,23.4162,23.4532,55740.0
2022-07-08 15:45:00,25.36,25.36,25.32,25.33,69266.0,23.4532,23.4532,23.4162,23.4255,69266.0
2022-07-08 15:50:00,25.33,25.35,25.3,25.34,175504.0,23.4255,23.444,23.3977,23.4347,175504.0
2022-07-08 15:55:00,25.34,25.36,25.31,25.33,494332.0,23.4347,23.4532,23.407,23.4255,494332.0
2022-07-11 09:30:00,25.16,25.47,25.16,25.46,81940.0,23.2683,23.555,23.2683,23.5457,81940.0
2022-07-11 09:35:00,25.44,25.5,25.38,25.4,51392.0,23.5272,23.5827,23.4717,23.4902,51392.0
2022-07-11 09:40:00,25.39,25.52,25.38,25.5,41594.0,23.481,23.6012,23.4717,23.5827,41594.0
2022-07-11 09:45:00,25.5,25.52,25.42,25.49,63024.0,23.5827,23.6012,23.5087,23.5735,63024.0
2022-07-11 09:50:00,25.49,25.51,25.46,25.48,94804.0,23.5735,23.592,23.5457,23.5642,94804.0
2022-07-11 09:55:00,25.47,25.5,25.42,25.5,30878.0,23.555,23.5827,23.5087,23.5827,30878.0
2022-07-11 10:00:00,25.48,25.48,25.42,25.42,33708.0,23.5642,23.5642,23.5087,23.5087,33708.0
2022-07-11 10:05:00,25.42,25.42,25.36,25.39,25934.0,23.5087,23.5087,23.4532,23.481,25934.0
2022-07-11 10:10:00,25.39,25.41,25.36,25.38,24136.0,23.481,23.4995,23.4532,23.4717,24136.0
2022-07-11 10:15:00,25.38,25.41,25.31,25.31,24080.0,23.4717,23.4995,23.407,23.407,24080.0
2022-07-11 10:20:00,25.3,25.3,25.26,25.28,15874.0,23.3977,23.3977,23.3607,23.3792,15874.0
2022-07-11 10:25:00,25.28,25.34,25.28,25.34,21314.0,23.3792,23.4347,23.3792,23.4347,21314.0
2022-07-11 10:30:00,25.33,25.39,25.33,25.35,44566.0,23.4255,23.481,23.4255,23.444,44566.0
2022-07-11 10:35:00,25.35,25.35,25.31,25.32,34092.0,23.444,23.444,23.407,23.4162,34092.0
2022-07-11 10:40:00,25.33,25.37,25.32,25.35,41944.0,23.4255,23.4625,23.4162,23.444,41944.0
2022-07-11 10:45:00,25.35,25.35,25.31,25.33,30380.0,23.444,23.444,23.407,23.4255,30380.0
2022-07-11 10:50:00,25.33,25.33,25.3,25.31,21776.0,23.4255,23.4255,23.3977,23.407,21776.0
2022-07-11 10:55:00,25.31,25.31,25.24,25.24,42176.0,23.407,23.407,23.3423,23.3423,42176.0
2022-07-11 11:00:00,25.24,25.33,25.22,25.33,47602.0,23.3423,23.4255,23.3238,23.4255,47602.0
2022-07-11 11:05:00,25.34,25.35,25.31,25.32,27050.0,23.4347,23.444,23.407,23.4162,27050.0
2022-07-11 11:10:00,25.31,25.32,25.29,25.3,18178.0,23.407,23.4162,23.3885,23.3977,18178.0
2022-07-11 11:15:00,25.3,25.34,25.3,25.33,25492.0,23.3977,23.4347,23.3977,23.4255,25492.0
2022-07-11 11:20:00,25.33,25.34,25.27,25.28,15414.0,23.4255,23.4347,23.37,23.3792,15414.0
2022-07-11 11:25:00,25.27,25.33,25.27,25.3,34002.0,23.37,23.4255,23.37,23.3977,34002.0
2022-07-11 11:30:00,25.3,25.3,25.28,25.29,23854.0,23.3977,23.3977,23.3792,23.3885,23854.0
2022-07-11 11:35:00,25.29,25.32,25.26,25.28,18386.0,23.3885,23.4162,23.3607,23.3792,18386.0
2022-07-11 11:40:00,25.28,25.28,25.25,25.26,17780.0,23.3792,23.3792,23.3515,23.3607,17780.0
2022-07-11 11:45:00,25.27,25.28,25.25,25.27,21266.0,23.37,23.3792,23.3515,23.37,21266.0
2022-07-11 11:50:00,25.26,25.27,25.24,25.25,17240.0,23.3607,23.37,23.3423,23.3515,17240.0
2022-07-11 11:55:00,25.25,25.27,25.24,25.25,20504.0,23.3515,23.37,23.3423,23.3515,20504.0
2022-07-11 12:00:00,25.25,25.27,25.25,25.26,17456.0,23.3515,23.37,23.3515,23.3607,17456.0
2022-07-11 12:05:00,25.27,25.3,25.26,25.28,27964.0,23.37,23.3977,23.3607,23.3792,27964.0
2022-07-11 12:10:00,25.27,25.29,25.25,25.25,32030.0,23.37,23.3885,23.3515,23.3515,32030.0
2022-07-11 12:15:00,25.25,25.27,25.23,25.25,23994.0,23.3515,23.37,23.333,23.3515,23994.0
2022-07-11 12:20:00,25.25,25.25,25.21,25.24,23080.0,23.3515,23.3515,23.3145,23.3423,23080.0
2022-07-11 12:25:00,25.24,25.25,25.22,25.24,130186.0,23.3423,23.3515,23.3238,23.3423,130186.0
2022-07-11 12:30:00,25.24,25.25,25.23,25.24,37552.0,23.3423,23.3515,23.333,23.3423,37552.0
2022-07-11 12:35:00,25.25,25.29,25.24,25.28,42360.0,23.3515,23.3885,23.3423,23.3792,42360.0
2022-07-11 12:40:00,25.28,25.29,25.25,25.25,58040.0,23.3792,23.3885,23.3515,23.3515,58040.0
2022-07-11 12:45:00,25.25,25.28,25.24,25.24,32514.0,23.3515,23.3792,23.3423,23.3423,32514.0
2022-07-11 12:50:00,25.23,25.25,25.22,25.25,58458.0,23.333,23.3515,23.3238,23.3515,58458.0
2022-07-11 12:55:00,25.25,25.3,25.25,25.3,27840.0,23.3515,23.3977,23.3515,23.3977,27840.0
2022-07-11 13:00:00,25.3,25.32,25.25,25.28,140896.0,23.3977,23.4162,23.3515,23.3792,140896.0
2022-07-11 13:05:00,25.28,25.34,25.27,25.33,72342.0,23.3792,23.4347,23.37,23.4255,72342.0
2022-07-11 13:10:00,25.34,25.36,25.33,25.33,28766.0,23.4347,23.4532,23.4255,23.4255,28766.0
2022-07-11 13:15:00,25.33,25.34,25.31,25.32,68544.0,23.4255,23.4347,23.407,23.4162,68544.0
2022-07-11 13:20:00,25.31,25.35,25.31,25.34,119534.0,23.407,23.444,23.407,23.4347,119534.0
2022-07-11 13:25:00,25.34,25.35,25.32,25.33,131294.0,23.4347,23.444,23.4162,23.4255,131294.0
2022-07-11 13:30:00,25.33,25.36,25.33,25.34,74864.0,23.4255,23.4532,23.4255,23.4347,74864.0
2022-07-11 13:35:00,25.35,25.35,25.32,25.35,149856.0,23.444,23.444,23.4162,23.444,149856.0
2022-07-11 13:40:00,25.35,25.41,25.35,25.37,62344.0,23.444,23.4995,23.444,23.4625,62344.0
2022-07-11 13:45:00,25.38,25.38,25.35,25.36,23952.0,23.4717,23.4717,23.444,23.4532,23952.0
2022-07-11 13:50:00,25.37,25.42,25.36,25.4,25172.0,23.4625,23.5087,23.4532,23.4902,25172.0
2022-07-11 13:55:00,25.39,25.39,25.37,25.37,18144.0,23.481,23.481,23.4625,23.4625,18144.0
2022-07-11 14:00:00,25.36,25.36,25.33,25.34,22740.0,23.4532,23.4532,23.4255,23.4347,22740.0
2022-07-11 14:05:00,25.33,25.36,25.33,25.33,17810.0,23.4255,23.4532,23.4255,23.4255,17810.0
2022-07-11 14:10:00,25.32,25.32,25.3,25.3,16416.0,23.4162,23.4162,23.3977,23.3977,16416.0
2022-07-11 14:15:00,25.3,25.33,25.3,25.33,17194.0,23.3977,23.4255,23.3977,23.4255,17194.0
2022-07-11 14:20:00,25.33,25.33,25.29,25.29,25450.0,23.4255,23.4255,23.3885,23.3885,25450.0
2022-07-11 14:25:00,25.3,25.31,25.29,25.3,17340.0,23.3977,23.407,23.3885,23.3977,17340.0
2022-07-11 14:30:00,25.3,25.31,25.28,25.29,14292.0,23.3977,23.407,23.3792,23.3885,14292.0
2022-07-11 14:35:00,25.29,25.32,25.28,25.32,12160.0,23.3885,23.4162,23.3792,23.4162,12160.0
2022-07-11 14:40:00,25.31,25.34,25.3,25.33,12524.0,23.407,23.4347,23.3977,23.4255,12524.0
2022-07-11 14:45:00,25.33,25.34,25.3,25.31,22698.0,23.4255,23.4347,23.3977,23.407,22698.0
2022-07-11 14:50:00,25.3,25.3,25.27,25.29,30408.0,23.3977,23.3977,23.37,23.3885,30408.0
2022-07-11 14:55:00,25.29,25.3,25.27,25.27,17796.0,23.3885,23.3977,23.37,23.37,17796.0
2022-07-11 15:00:00,25.26,25.28,25.25,25.25,31052.0,23.3607,23.3792,23.3515,23.3515,31052.0
2022-07-11 15:05:00,25.25,25.27,25.25,25.26,27794.0,23.3515,23.37,23.3515,23.3607,27794.0
2022-07-11 15:10:00,25.26,25.28,25.25,25.28,37362.0,23.3607,23.3792,23.3515,23.3792,37362.0
2022-07-11 15:15:00,25.27,25.27,25.24,25.25,28064.0,23.37,23.37,23.3423,23.3515,28064.0
2022-07-11 15:20:00,25.25,25.25,25.23,25.24,24458.0,23.3515,23.3515,23.333,23.3423,24458.0
2022-07-11 15:25:00,25.24,25.27,25.24,25.26,34158.0,23.3423,23.37,23.3423,23.3607,34158.0
2022-07-11 15:30:00,25.25,25.27,25.24,25.24,38206.0,23.3515,23.37,23.3423,23.3423,38206.0
2022-07-11 15:35:00,25.24,25.25,25.23,25.24,71360.0,23.3423,23.3515,23.333,23.3423,71360.0
2022-07-11 15:40:00,25.24,25.25,25.21,25.22,61928.0,23.3423,23.3515,23.3145,23.3238,61928.0
2022-07-11 15:45:00,25.22,25.24,25.2,25.23,75740.0,23.3238,23.3423,23.3053,23.333,75740.0
2022-07-11 15:50:00,25.23,25.23,25.18,25.2,201006.0,23.333,23.333,23.2868,23.3053,201006.0
2022-07-11 15:55:00,25.2,25.25,25.19,25.25,426094.0,23.3053,23.3515,23.296,23.3515,426094.0
2022-07-12 09:30:00,25.37,25.58,25.18,25.22,146720.0,23.4625,23.6567,23.2868,23.3238,146720.0
2022-07-12 09:35:00,25.23,25.43,25.23,25.42,51382.0,23.333,23.518,23.333,23.5087,51382.0
2022-07-12 09:40:00,25.42,25.44,25.34,25.36,60752.0,23.5087,23.5272,23.4347,23.4532,60752.0
2022-07-12 09:45:00,25.36,25.48,25.36,25.48,62130.0,23.4532,23.5642,23.4532,23.5642,62130.0
2022-07-12 09:50:00,25.49,25.54,25.48,25.52,35702.0,23.5735,23.6197,23.5642,23.6012,35702.0
2022-07-12 09:55:00,25.52,25.53,25.45,25.47,84694.0,23.6012,23.6104,23.5365,23.555,84694.0
2022-07-12 10:00:00,25.47,25.47,25.35,25.38,174618.0,23.555,23.555,23.444,23.4717,174618.0
2022-07-12 10:05:00,25.37,25.4,25.34,25.36,123812.0,23.4625,23.4902,23.4347,23.4532,123812.0
2022-07-12 10:10:00,25.38,25.42,25.32,25.32,93600.0,23.4717,23.5087,23.4162,23.4162,93600.0
2022-07-12 10:15:00,25.32,25.39,25.31,25.39,47476.0,23.4162,23.481,23.407,23.481,47476.0
2022-07-12 10:20:00,25.39,25.42,25.38,25.42,91586.0,23.481,23.5087,23.4717,23.5087,91586.0
2022-07-12 10:25:00,25.43,25.45,25.38,25.39,50932.0,23.518,23.5365,23.4717,23.481,50932.0
2022-07-12 10:30:00,25.4,25.44,25.39,25.43,50112.0,23.4902,23.5272,23.481,23.518,50112.0
2022-07-12 10:35:00,25.43,25.48,25.43,25.47,61964.0,23.518,23.5642,23.518,23.555,61964.0
2022-07-12 10:40:00,25.47,25.5,25.45,25.5,59222.0,23.555,23.5827,23.5365,23.5827,59222.0
2022-07-12 10:45:00,25.5,25.55,25.5,25.53,61414.0,23.5827,23.6289,23.5827,23.6104,61414.0
2022-07-12 10:50:00,25.53,25.59,25.53,25.59,68930.0,23.6104,23.6659,23.6104,23.6659,68930.0
2022-07-12 10:55:00,25.58,25.59,25.52,25.55,30866.0,23.6567,23.6659,23.6012,23.6289,30866.0
2022-07-12 11:00:00,25.55,25.56,25.5,25.52,30862.0,23.6289,23.6382,23.5827,23.6012,30862.0
2022-07-12 11:05:00,25.51,25.53,25.48,25.49,49256.0,23.592,23.6104,23.5642,23.5735,49256.0
2022-07-12 11:10:00,25.49,25.52,25.48,25.52,105044.0,23.5735,23.6012,23.5642,23.6012,105044.0
2022-07-12 11:15:00,25.52,25.57,25.49,25.55,87496.0,23.6012,23.6474,23.5735,23.6289,87496.0
2022-07-12 11:20:00,25.55,25.56,25.53,25.54,33410.0,23.6289,23.6382,23.6104,23.6197,33410.0
2022-07-12 11:25:00,25.54,25.55,25.5,25.5,24338.0,23.6197,23.6289,23.5827,23.5827,24338.0
2022-07-12 11:30:00,25.5,25.57,25.5,25.54,32876.0,23.5827,23.6474,23.5827,23.6197,32876.0
2022-07-12 11:35:00,25.54,25.55,25.47,25.49,30840.0,23.6197,23.6289,23.555,23.5735,30840.0
2022-07-12 11:40:00,25.49,25.51,25.48,25.51,42802.0,23.5735,23.592,23.5642,23.592,42802.0
2022-07-12 11:45:00,25.5,25.53,25.49,25.5,17420.0,23.5827,23.6104,23.5735,23.5827,17420.0
2022-07-12 11:50:00,25.5,25.5,25.43,25.44,20946.0,23.5827,23.5827,23.518,23.5272,20946.0
2022-07-12 11:55:00,25.44,25.47,25.43,25.47,26576.0,23.5272,23.555,23.518,23.555,26576.0
2022-07-12 12:00:00,25.46,25.48,25.43,25.46,35294.0,23.5457,23.5642,23.518,23.5457,35294.0
2022-07-12 12:05:00,25.46,25.49,25.45,25.46,22810.0,23.5457,23.5735,23.5365,23.5457,22810.0
2022-07-12 12:10:00,25.46,25.52,25.46,25.5,33048.0,23.5457,23.6012,23.5457,23.5827,33048.0
2022-07-12 12:15:00,25.5,25.5,25.48,25.49,24846.0,23.5827,23.5827,23.5642,23.5735,24846.0
2022-07-12 12:20:00,25.5,25.54,25.5,25.52,22310.0,23.5827,23.6197,23.5827,23.6012,22310.0
2022-07-12 12:25:00,25.53,25.57,25.51,25.56,69316.0,23.6104,23.6474,23.592,23.6382,69316.0
2022-07-12 12:30:00,25.56,25.56,25.52,25.55,42484.0,23.6382,23.6382,23.6012,23.6289,42484.0
2022-07-12 12:35:00,25.55,25.57,25.54,25.56,20978.0,23.6289,23.6474,23.6197,23.6382,20978.0
2022-07-12 12:40:00,25.56,25.57,25.53,25.53,23342.0,23.6382,23.6474,23.6104,23.6104,23342.0
2022-07-12 12:45:00,25.54,25.54,25.51,25.52,22600.0,23.6197,23.6197,23.592,23.6012,22600.0
2022-07-12 12:50:00,25.52,25.53,25.5,25.53,26774.0,23.6012,23.6104,23.5827,23.6104,26774.0
2022-07-12 12:55:00,25.53,25.56,25.5,25.56,26164.0,23.6104,23.6382,23.5827,23.6382,26164.0
2022-07-12 13:00:00,25.56,25.59,25.49,25.5,59234.0,23.6382,23.6659,23.5735,23.5827,59234.0
2022-07-12 13:05:00,25.52,25.52,25.5,25.51,19868.0,23.6012,23.6012,23.5827,23.592,19868.0
2022-07-12 13:10:00,25.5,25.5,25.47,25.49,29226.0,23.5827,23.5827,23.555,23.5735,29226.0
2022-07-12 13:15:00,25.49,25.51,25.45,25.46,38184.0,23.5735,23.592,23.5365,23.5457,38184.0
2022-07-12 13:20:00,25.46,25.47,25.45,25.47,29824.0,23.5457,23.555,23.5365,23.555,29824.0
2022-07-12 13:25:00,25.47,25.5,25.46,25.5,43648.0,23.555,23.5827,23.5457,23.5827,43648.0
2022-07-12 13:30:00,25.5,25.51,25.47,25.47,44690.0,23.5827,23.592,23.555,23.555,44690.0
2022-07-12 13:35:00,25.48,25.5,25.47,25.48,39532.0,23.5642,23.5827,23.555,23.5642,39532.0
2022-07-12 13:40:00,25.49,25.5,25.48,25.49,24750.0,23.5735,23.5827,23.5642,23.5735,24750.0
2022-07-12 13:45:00,25.48,25.49,25.45,25.46,71020.0,23.5642,23.5735,23.5365,23.5457,71020.0
2022-07-12 13:50:00,25.46,25.5,25.46,25.5,43614.0,23.5457,23.5827,23.5457,23.5827,43614.0
2022-07-12 13:55:00,25.5,25.51,25.48,25.49,50688.0,23.5827,23.592,23.5642,23.5735,50688.0
2022-07-12 14:00:00,25.49,25.5,25.46,25.49,176058.0,23.5735,23.5827,23.5457,23.5735,176058.0
2022-07-12 14:05:00,25.49,25.5,25.44,25.45,122118.0,23.5735,23.5827,23.5272,23.5365,122118.0
2022-07-12 14:10:00,25.45,25.53,25.45,25.49,97532.0,23.5365,23.6104,23.5365,23.5735,97532.0
2022-07-12 14:15:00,25.49,25.5,25.45,25.45,53350.0,23.5735,23.5827,23.5365,23.5365,53350.0
2022-07-12 14:20:00,25.45,25.47,25.4,25.41,139140.0,23.5365,23.555,23.4902,23.4995,139140.0
2022-07-12 14:25:00,25.41,25.43,25.38,25.39,285826.0,23.4995,23.518,23.4717,23.481,285826.0
2022-07-12 14:30:00,25.39,25.39,25.3,25.33,118884.0,23.481,23.481,23.3977,23.4255,118884.0
2022-07-12 14:35:00,25.33,25.36,25.32,25.32,45864.0,23.4255,23.4532,23.4162,23.4162,45864.0
2022-07-12 14:40:00,25.32,25.32,25.29,25.3,44158.0,23.4162,23.4162,23.3885,23.3977,44158.0
2022-07-12 14:45:00,25.3,25.35,25.29,25.33,53784.0,23.3977,23.444,23.3885,23.4255,53784.0
2022-07-12 14:50:00,25.32,25.33,25.29,25.3,51230.0,23.4162,23.4255,23.3885,23.3977,51230.0
2022-07-12 14:55:00,25.3,25.3,25.24,25.25,72888.0,23.3977,23.3977,23.3423,23.3515,72888.0
2022-07-12 15:00:00,25.25,25.3,25.23,25.24,303202.0,23.3515,23.3977,23.333,23.3423,303202.0
2022-07-12 15:05:00,25.24,25.29,25.24,25.25,63546.0,23.3423,23.3885,23.3423,23.3515,63546.0
2022-07-12 15:10:00,25.25,25.25,25.21,25.24,70244.0,23.3515,23.3515,23.3145,23.3423,70244.0
2022-07-12 15:15:00,25.24,25.24,25.15,25.16,51734.0,23.3423,23.3423,23.259,23.2683,51734.0
2022-07-12 15:20:00,25.16,25.16,25.06,25.08,66050.0,23.2683,23.2683,23.1758,23.1943,66050.0
2022-07-12 15:25:00,25.06,25.11,25.06,25.08,82576.0,23.1758,23.222,23.1758,23.1943,82576.0
2022-07-12 15:30:00,25.08,25.1,24.98,24.98,201056.0,23.1943,23.2128,23.1018,23.1018,201056.0
2022-07-12 15:35:00,24.98,25.0,24.94,24.99,118210.0,23.1018,23.1203,23.0648,23.111,118210.0
2022-07-12 15:40:00,24.99,25.0,24.94,24.99,136782.0,23.111,23.1203,23.0648,23.111,136782.0
2022-07-12 15:45:00,24.99,25.01,24.98,24.99,197104.0,23.111,23.1295,23.1018,23.111,197104.0
2022-07-12 15:50:00,24.98,25.02,24.97,25.0,312384.0,23.1018,23.1388,23.0926,23.1203,312384.0
2022-07-12 15:55:00,24.99,25.02,24.96,25.0,918848.0,23.111,23.1388,23.0833,23.1203,918848.0
2022-07-13 09:30:00,23.96,24.0,23.29,23.53,1433924.0,22.1585,22.1955,21.5389,21.7608,1433924.0
2022-07-13 09:35:00,23.57,24.05,23.36,24.03,493972.0,21.7978,22.2417,21.6036,22.2232,493972.0
2022-07-13 09:40:00,24.03,24.03,23.37,23.5,577492.0,22.2232,22.2232,21.6129,21.7331,577492.0
2022-07-13 09:45:00,23.5,23.8,23.45,23.68,337750.0,21.7331,22.0105,21.6868,21.8995,337750.0
2022-07-13 09:50:00,23.67,23.91,23.67,23.84,380312.0,21.8903,22.1123,21.8903,22.0475,380312.0
2022-07-13 09:55:00,23.83,24.02,23.82,24.02,298454.0,22.0383,22.214,22.029,22.214,298454.0
2022-07-13 10:00:00,24.01,24.12,23.86,23.93,406234.0,22.2047,22.3065,22.066,22.1307,406234.0
2022-07-13 10:05:00,23.93,23.95,23.74,23.85,198616.0,22.1307,22.1492,21.955,22.0568,198616.0
2022-07-13 10:10:00,23.86,23.95,23.8,23.93,180376.0,22.066,22.1492,22.0105,22.1307,180376.0
2022-07-13 10:15:00,23.94,24.0,23.89,23.93,182254.0,22.14,22.1955,22.0938,22.1307,182254.0
2022-07-13 10:20:00,23.92,24.0,23.75,23.93,144678.0,22.1215,22.1955,21.9643,22.1307,144678.0
2022-07-13 10:25:00,23.93,24.0,23.91,23.95,72186.0,22.1307,22.1955,22.1123,22.1492,72186.0
2022-07-13 10:30:00,23.95,23.95,23.47,23.58,275506.0,22.1492,22.1492,21.7053,21.8071,275506.0
2022-07-13 10:35:00,23.58,23.68,23.53,23.68,146468.0,21.8071,21.8995,21.7608,21.8995,146468.0
2022-07-13 10:40:00,23.68,23.91,23.68,23.91,178114.0,21.8995,22.1123,21.8995,22.1123,178114.0
2022-07-13 10:45:00,23.91,23.91,23.75,23.75,206792.0,22.1123,22.1123,21.9643,21.9643,206792.0
2022-07-13 10:50:00,23.74,23.85,23.74,23.81,121056.0,21.955,22.0568,21.955,22.0198,121056.0
2022-07-13 10:55:00,23.81,23.82,23.67,23.68,116762.0,22.0198,22.029,21.8903,21.8995,116762.0
2022-07-13 11:00:00,23.68,23.68,23.41,23.56,247670.0,21.8995,21.8995,21.6498,21.7886,247670.0
2022-07-13 11:05:00,23.57,23.75,23.57,23.74,151150.0,21.7978,21.9643,21.7978,21.955,151150.0
2022-07-13 11:10:00,23.75,23.77,23.67,23.71,103854.0,21.9643,21.9828,21.8903,21.9273,103854.0
2022-07-13 11:15:00,23.69,23.69,23.58,23.59,74170.0,21.9088,21.9088,21.8071,21.8163,74170.0
2022-07-13 11:20:00,23.6,23.64,23.55,23.55,94854.0,21.8256,21.8626,21.7793,21.7793,94854.0
2022-07-13 11:25:00,23.55,23.55,23.47,23.48,103982.0,21.7793,21.7793,21.7053,21.7146,103982.0
2022-07-13 11:30:00,23.48,23.64,23.48,23.61,81192.0,21.7146,21.8626,21.7146,21.8348,81192.0
2022-07-13 11:35:00,23.61,23.64,23.56,23.64,55406.0,21.8348,21.8626,21.7886,21.8626,55406.0
2022-07-13 11:40:00,23.64,23.68,23.54,23.55,70942.0,21.8626,21.8995,21.7701,21.7793,70942.0
2022-07-13 11:45:00,23.54,23.56,23.48,23.56,57594.0,21.7701,21.7886,21.7146,21.7886,57594.0
2022-07-13 11:50:00,23.56,23.61,23.56,23.58,53360.0,21.7886,21.8348,21.7886,21.8071,53360.0
2022-07-13 11:55:00,23.58,23.61,23.56,23.57,51038.0,21.8071,21.8348,21.7886,21.7978,51038.0
2022-07-13 12:00:00,23.58,23.61,23.5,23.57,67486.0,21.8071,21.8348,21.7331,21.7978,67486.0
2022-07-13 12:05:00,23.56,23.61,23.56,23.56,38626.0,21.7886,21.8348,21.7886,21.7886,38626.0
2022-07-13 12:10:00,23.55,23.63,23.53,23.6,69218.0,21.7793,21.8533,21.7608,21.8256,69218.0
2022-07-13 12:15:00,23.59,23.63,23.59,23.63,76606.0,21.8163,21.8533,21.8163,21.8533,76606.0
2022-07-13 12:20:00,23.64,23.72,23.61,23.72,69388.0,21.8626,21.9365,21.8348,21.9365,69388.0
2022-07-13 12:25:00,23.72,23.76,23.71,23.74,78348.0,21.9365,21.9735,21.9273,21.955,78348.0
2022-07-13 12:30:00,23.74,23.75,23.68,23.71,71284.0,21.955,21.9643,21.8995,21.9273,71284.0
2022-07-13 12:35:00,23.71,23.74,23.68,23.74,47286.0,21.9273,21.955,21.8995,21.955,47286.0
2022-07-13 12:40:00,23.73,23.73,23.64,23.67,44590.0,21.9458,21.9458,21.8626,21.8903,44590.0
2022-07-13 12:45:00,23.67,23.68,23.61,23.61,48302.0,21.8903,21.8995,21.8348,21.8348,48302.0
2022-07-13 12:50:00,23.61,23.68,23.58,23.66,47926.0,21.8348,21.8995,21.8071,21.881,47926.0
2022-07-13 12:55:00,23.67,23.68,23.65,23.67,40640.0,21.8903,21.8995,21.8718,21.8903,40640.0
2022-07-13 13:00:00,23.67,23.73,23.64,23.72,63108.0,21.8903,21.9458,21.8626,21.9365,63108.0
2022-07-13 13:05:00,23.72,23.73,23.67,23.68,38884.0,21.9365,21.9458,21.8903,21.8995,38884.0
2022-07-13 13:10:00,23.68,23.72,23.67,23.72,34704.0,21.8995,21.9365,21.8903,21.9365,34704.0
2022-07-13 13:15:00,23.72,23.72,23.58,23.59,151386.0,21.9365,21.9365,21.8071,21.8163,151386.0
2022-07-13 13:20:00,23.58,23.6,23.55,23.56,70706.0,21.8071,21.8256,21.7793,21.7886,70706.0
2022-07-13 13:25:00,23.56,23.57,23.53,23.53,107052.0,21.7886,21.7978,21.7608,21.7608,107052.0
2022-07-13 13:30:00,23.53,23.53,23.46,23.47,146098.0,21.7608,21.7608,21.6961,21.7053,146098.0
2022-07-13 13:35:00,23.47,23.48,23.41,23.41,177550.0,21.7053,21.7146,21.6498,21.6498,177550.0
2022-07-13 13:40:00,23.41,23.52,23.41,23.52,92956.0,21.6498,21.7516,21.6498,21.7516,92956.0
2022-07-13 13:45:00,23.52,23.57,23.39,23.41,188646.0,21.7516,21.7978,21.6313,21.6498,188646.0
2022-07-13 13:50:00,23.41,23.45,23.36,23.44,120512.0,21.6498,21.6868,21.6036,21.6776,120512.0
2022-07-13 13:55:00,23.46,23.5,23.43,23.46,92734.0,21.6961,21.7331,21.6683,21.6961,92734.0
2022-07-13 14:00:00,23.46,23.46,23.15,23.18,204400.0,21.6961,21.6961,21.4094,21.4371,204400.0
2022-07-13 14:05:00,23.17,23.36,23.17,23.33,107158.0,21.4279,21.6036,21.4279,21.5759,107158.0
2022-07-13 14:10:00,23.33,23.41,23.3,23.4,74352.0,21.5759,21.6498,21.5481,21.6406,74352.0
2022-07-13 14:15:00,23.4,23.43,23.36,23.42,45040.0,21.6406,21.6683,21.6036,21.6591,45040.0
2022-07-13 14:20:00,23.43,23.5,23.41,23.49,72770.0,21.6683,21.7331,21.6498,21.7238,72770.0
2022-07-13 14:25:00,23.48,23.49,23.44,23.49,70134.0,21.7146,21.7238,21.6776,21.7238,70134.0
2022-07-13 14:30:00,23.5,23.61,23.49,23.59,110724.0,21.7331,21.8348,21.7238,21.8163,110724.0
2022-07-13 14:35:00,23.59,23.63,23.56,23.61,93088.0,21.8163,21.8533,21.7886,21.8348,93088.0
2022-07-13 14:40:00,23.61,23.63,23.6,23.6,49020.0,21.8348,21.8533,21.8256,21.8256,49020.0
2022-07-13 14:45:00,23.61,23.61,23.55,23.56,75986.0,21.8348,21.8348,21.7793,21.7886,75986.0
2022-07-13 14:50:00,23.56,23.56,23.49,23.5,56760.0,21.7886,21.7886,21.7238,21.7331,56760.0
2022-07-13 14:55:00,23.5,23.65,23.5,23.65,63142.0,21.7331,21.8718,21.7331,21.8718,63142.0
2022-07-13 15:00:00,23.64,23.64,23.57,23.6,141810.0,21.8626,21.8626,21.7978,21.8256,141810.0
2022-07-13 15:05:00,23.6,23.61,23.53,23.55,47816.0,21.8256,21.8348,21.7608,21.7793,47816.0
2022-07-13 15:10:00,23.55,23.57,23.54,23.55,59934.0,21.7793,21.7978,21.7701,21.7793,59934.0
2022-07-13 15:15:00,23.55,23.6,23.54,23.58,96320.0,21.7793,21.8256,21.7701,21.8071,96320.0
2022-07-13 15:20:00,23.59,23.61,23.57,23.58,81110.0,21.8163,21.8348,21.7978,21.8071,81110.0
2022-07-13 15:25:00,23.58,23.59,23.55,23.56,148678.0,21.8071,21.8163,21.7793,21.7886,148678.0
2022-07-13 15:30:00,23.56,23.56,23.5,23.51,122530.0,21.7886,21.7886,21.7331,21.7423,122530.0
2022-07-13 15:35:00,23.5,23.58,23.5,23.58,135526.0,21.7331,21.8071,21.7331,21.8071,135526.0
2022-07-13 15:40:00,23.57,23.57,23.52,23.54,223136.0,21.7978,21.7978,21.7516,21.7701,223136.0
2022-07-13 15:45:00,23.54,23.54,23.48,23.5,212360.0,21.7701,21.7701,21.7146,21.7331,212360.0
2022-07-13 15:50:00,23.49,23.53,23.45,23.47,639506.0,21.7238,21.7608,21.6868,21.7053,639506.0
2022-07-13 15:55:00,23.47,23.47,23.38,23.38,920100.0,21.7053,21.7053,21.6221,21.6221,920100.0
2022-07-14 09:30:00,22.87,23.11,22.86,23.1,367682.0,21.1504,21.3724,21.1412,21.3632,367682.0
2022-07-14 09:35:00,23.09,23.17,23.03,23.04,197954.0,21.3539,21.4279,21.2984,21.3077,197954.0
2022-07-14 09:40:00,23.05,23.1,22.97,22.97,194692.0,21.3169,21.3632,21.2429,21.2429,194692.0
2022-07-14 09:45:00,22.95,23.0,22.86,22.97,157112.0,21.2244,21.2707,21.1412,21.2429,157112.0
2022-07-14 09:50:00,22.97,23.03,22.85,22.9,134470.0,21.2429,21.2984,21.132,21.1782,134470.0
2022-07-14 09:55:00,22.9,22.97,22.85,22.86,94758.0,21.1782,21.2429,21.132,21.1412,94758.0
2022-07-14 10:00:00,22.84,22.95,22.84,22.91,116812.0,21.1227,21.2244,21.1227,21.1874,116812.0
2022-07-14 10:05:00,22.92,23.03,22.91,23.02,138462.0,21.1967,21.2984,21.1874,21.2892,138462.0
2022-07-14 10:10:00,23.02,23.04,22.97,23.02,111048.0,21.2892,21.3077,21.2429,21.2892,111048.0
2022-07-14 10:15:00,23.02,23.03,22.97,22.98,67966.0,21.2892,21.2984,21.2429,21.2522,67966.0
2022-07-14 10:20:00,22.98,23.04,22.98,23.03,62454.0,21.2522,21.3077,21.2522,21.2984,62454.0
2022-07-14 10:25:00,23.03,23.16,23.02,23.15,149974.0,21.2984,21.4186,21.2892,21.4094,149974.0
2022-07-14 10:30:00,23.15,23.28,23.14,23.25,213180.0,21.4094,21.5296,21.4001,21.5019,213180.0
2022-07-14 10:35:00,23.25,23.32,23.24,23.29,136624.0,21.5019,21.5666,21.4926,21.5389,136624.0
2022-07-14 10:40:00,23.29,23.35,23.29,23.31,128498.0,21.5389,21.5944,21.5389,21.5574,128498.0
2022-07-14 10:45:00,23.3,23.4,23.27,23.4,149368.0,21.5481,21.6406,21.5204,21.6406,149368.0
2022-07-14 10:50:00,23.39,23.49,23.39,23.48,275680.0,21.6313,21.7238,21.6313,21.7146,275680.0
2022-07-14 10:55:00,23.48,23.49,23.43,23.46,64596.0,21.7146,21.7238,21.6683,21.6961,64596.0
2022-07-14 11:00:00,23.46,23.53,23.46,23.47,91758.0,21.6961,21.7608,21.6961,21.7053,91758.0
2022-07-14 11:05:00,23.46,23.52,23.42,23.52,62806.0,21.6961,21.7516,21.6591,21.7516,62806.0
2022-07-14 11:10:00,23.52,23.6,23.5,23.58,62148.0,21.7516,21.8256,21.7331,21.8071,62148.0
2022-07-14 11:15:00,23.59,23.62,23.55,23.61,59196.0,21.8163,21.8441,21.7793,21.8348,59196.0
2022-07-14 11:20:00,23.62,23.7,23.59,23.6,130356.0,21.8441,21.918,21.8163,21.8256,130356.0
2022-07-14 11:25:00,23.6,23.6,23.48,23.52,87908.0,21.8256,21.8256,21.7146,21.7516,87908.0
2022-07-14 11:30:00,23.52,23.54,23.5,23.5,88326.0,21.7516,21.7701,21.7331,21.7331,88326.0
2022-07-14 11:35:00,23.5,23.53,23.43,23.51,179470.0,21.7331,21.7608,21.6683,21.7423,179470.0
2022-07-14 11:40:00,23.51,23.64,23.51,23.64,53504.0,21.7423,21.8626,21.7423,21.8626,53504.0
2022-07-14 11:45:00,23.64,23.64,23.52,23.52,52608.0,21.8626,21.8626,21.7516,21.7516,52608.0
2022-07-14 11:50:00,23.53,23.59,23.5,23.54,80240.0,21.7608,21.8163,21.7331,21.7701,80240.0
2022-07-14 11:55:00,23.54,23.58,23.53,23.56,37662.0,21.7701,21.8071,21.7608,21.7886,37662.0
2022-07-14 12:00:00,23.56,23.58,23.54,23.58,38784.0,21.7886,21.8071,21.7701,21.8071,38784.0
2022-07-14 12:05:00,23.58,23.59,23.54,23.57,60302.0,21.8071,21.8163,21.7701,21.7978,60302.0
2022-07-14 12:10:00,23.57,23.62,23.56,23.6,55716.0,21.7978,21.8441,21.7886,21.8256,55716.0
2022-07-14 12:15:00,23.6,23.62,23.55,23.57,69370.0,21.8256,21.8441,21.7793,21.7978,69370.0
2022-07-14 12:20:00,23.58,23.63,23.57,23.59,51240.0,21.8071,21.8533,21.7978,21.8163,51240.0
2022-07-14 12:25:00,23.6,23.61,23.54,23.54,57386.0,21.8256,21.8348,21.7701,21.7701,57386.0
2022-07-14 12:30:00,23.55,23.57,23.51,23.51,65786.0,21.7793,21.7978,21.7423,21.7423,65786.0
2022-07-14 12:35:00,23.5,23.52,23.46,23.49,36268.0,21.7331,21.7516,21.6961,21.7238,36268.0
2022-07-14 12:40:00,23.49,23.49,23.44,23.46,53456.0,21.7238,21.7238,21.6776,21.6961,53456.0
2022-07-14 12:45:00,23.46,23.47,23.41,23.41,39780.0,21.6961,21.7053,21.6498,21.6498,39780.0
2022-07-14 12:50:00,23.41,23.49,23.41,23.48,37408.0,21.6498,21.7238,21.6498,21.7146,37408.0
2022-07-14 12:55:00,23.47,23.52,23.46,23.52,60796.0,21.7053,21.7516,21.6961,21.7516,60796.0
2022-07-14 13:00:00,23.52,23.53,23.49,23.5,70274.0,21.7516,21.7608,21.7238,21.7331,70274.0
2022-07-14 13:05:00,23.5,23.56,23.49,23.56,26838.0,21.7331,21.7886,21.7238,21.7886,26838.0
2022-07-14 13:10:00,23.55,23.57,23.51,23.57,48938.0,21.7793,21.7978,21.7423,21.7978,48938.0
2022-07-14 13:15:00,23.57,23.64,23.55,23.61,97848.0,21.7978,21.8626,21.7793,21.8348,97848.0
2022-07-14 13:20:00,23.61,23.65,23.61,23.65,43294.0,21.8348,21.8718,21.8348,21.8718,43294.0
2022-07-14 13:25:00,23.65,23.68,23.63,23.65,84260.0,21.8718,21.8995,21.8533,21.8718,84260.0
2022-07-14 13:30:00,23.64,23.68,23.59,23.61,223186.0,21.8626,21.8995,21.8163,21.8348,223186.0
2022-07-14 13:35:00,23.61,23.62,23.56,23.6,108586.0,21.8348,21.8441,21.7886,21.8256,108586.0
2022-07-14 13:40:00,23.6,23.64,23.6,23.63,102870.0,21.8256,21.8626,21.8256,21.8533,102870.0
2022-07-14 13:45:00,23.63,23.67,23.61,23.65,39590.0,21.8533,21.8903,21.8348,21.8718,39590.0
2022-07-14 13:50:00,23.65,23.67,23.64,23.65,70216.0,21.8718,21.8903,21.8626,21.8718,70216.0
2022-07-14 13:55:00,23.66,23.67,23.61,23.63,91658.0,21.881,21.8903,21.8348,21.8533,91658.0
2022-07-14 14:00:00,23.64,23.68,23.62,23.68,29108.0,21.8626,21.8995,21.8441,21.8995,29108.0
2022-07-14 14:05:00,23.68,23.73,23.68,23.71,84194.0,21.8995,21.9458,21.8995,21.9273,84194.0
2022-07-14 14:10:00,23.71,23.73,23.67,23.71,74042.0,21.9273,21.9458,21.8903,21.9273,74042.0
2022-07-14 14:15:00,23.71,23.77,23.7,23.75,105260.0,21.9273,21.9828,21.918,21.9643,105260.0
2022-07-14 14:20:00,23.75,23.81,23.75,23.79,227874.0,21.9643,22.0198,21.9643,22.0013,227874.0
2022-07-14 14:25:00,23.79,23.82,23.78,23.82,175864.0,22.0013,22.029,21.992,22.029,175864.0
2022-07-14 14:30:00,23.82,23.84,23.81,23.82,64182.0,22.029,22.0475,22.0198,22.029,64182.0
2022-07-14 14:35:00,23.82,23.84,23.82,23.83,62182.0,22.029,22.0475,22.029,22.0383,62182.0
2022-07-14 14:40:00,23.82,23.83,23.73,23.73,92648.0,22.029,22.0383,21.9458,21.9458,92648.0
2022-07-14 14:45:00,23.73,23.78,23.71,23.77,63400.0,21.9458,21.992,21.9273,21.9828,63400.0
2022-07-14 14:50:00,23.77,23.78,23.73,23.74,40662.0,21.9828,21.992,21.9458,21.955,40662.0
2022-07-14 14:55:00,23.74,23.75,23.71,23.71,56502.0,21.955,21.9643,21.9273,21.9273,56502.0
2022-07-14 15:00:00,23.72,23.74,23.68,23.68,50242.0,21.9365,21.955,21.8995,21.8995,50242.0
2022-07-14 15:05:00,23.68,23.69,23.61,23.64,96688.0,21.8995,21.9088,21.8348,21.8626,96688.0
2022-07-14 15:10:00,23.64,23.7,23.63,23.7,46092.0,21.8626,21.918,21.8533,21.918,46092.0
2022-07-14 15:15:00,23.69,23.69,23.64,23.67,45012.0,21.9088,21.9088,21.8626,21.8903,45012.0
2022-07-14 15:20:00,23.67,23.71,23.67,23.7,56248.0,21.8903,21.9273,21.8903,21.918,56248.0
2022-07-14 15:25:00,23.71,23.72,23.68,23.71,58700.0,21.9273,21.9365,21.8995,21.9273,58700.0
2022-07-14 15:30:00,23.71,23.71,23.67,23.67,75100.0,21.9273,21.9273,21.8903,21.8903,75100.0
2022-07-14 15:35:00,23.67,23.68,23.65,23.66,74296.0,21.8903,21.8995,21.8718,21.881,74296.0
2022-07-14 15:40:00,23.65,23.66,23.63,23.63,101308.0,21.8718,21.881,21.8533,21.8533,101308.0
2022-07-14 15:45:00,23.63,23.65,23.6,23.61,135448.0,21.8533,21.8718,21.8256,21.8348,135448.0
2022-07-14 15:50:00,23.61,23.67,23.61,23.65,258202.0,21.8348,21.8903,21.8348,21.8718,258202.0
2022-07-14 15:55:00,23.65,23.7,23.64,23.67,547954.0,21.8718,21.918,21.8626,21.8903,547954.0
2022-07-15 09:30:00,23.89,24.15,23.89,24.05,345692.0,22.0938,22.3342,22.0938,22.2417,345692.0
2022-07-15 09:35:00,24.05,24.07,23.91,23.93,124152.0,22.2417,22.2602,22.1123,22.1307,124152.0
2022-07-15 09:40:00,23.93,23.98,23.92,23.98,80406.0,22.1307,22.177,22.1215,22.177,80406.0
2022-07-15 09:45:00,23.98,23.99,23.92,23.92,97958.0,22.177,22.1862,22.1215,22.1215,97958.0
2022-07-15 09:50:00,23.9,23.9,23.84,23.87,51752.0,22.103,22.103,22.0475,22.0753,51752.0
2022-07-15 09:55:00,23.86,23.96,23.86,23.94,112014.0,22.066,22.1585,22.066,22.14,112014.0
2022-07-15 10:00:00,23.95,24.11,23.94,24.02,107242.0,22.1492,22.2972,22.14,22.214,107242.0
2022-07-15 10:05:00,24.02,24.03,23.86,23.9,90116.0,22.214,22.2232,22.066,22.103,90116.0
2022-07-15 10:10:00,23.9,23.93,23.9,23.92,38340.0,22.103,22.1307,22.103,22.1215,38340.0
2022-07-15 10:15:00,23.93,23.93,23.88,23.92,88792.0,22.1307,22.1307,22.0845,22.1215,88792.0
2022-07-15 10:20:00,23.92,23.93,23.86,23.93,72266.0,22.1215,22.1307,22.066,22.1307,72266.0
2022-07-15 10:25:00,23.93,23.93,23.86,23.91,82834.0,22.1307,22.1307,22.066,22.1123,82834.0
2022-07-15 10:30:00,23.91,23.93,23.89,23.91,48030.0,22.1123,22.1307,22.0938,22.1123,48030.0
2022-07-15 10:35:00,23.91,23.92,23.81,23.81,78742.0,22.1123,22.1215,22.0198,22.0198,78742.0
2022-07-15 10:40:00,23.82,23.83,23.77,23.77,167906.0,22.029,22.0383,21.9828,21.9828,167906.0
2022-07-15 10:45:00,23.78,23.82,23.75,23.8,138336.0,21.992,22.029,21.9643,22.0105,138336.0
2022-07-15 10:50:00,23.8,23.85,23.79,23.84,68564.0,22.0105,22.0568,22.0013,22.0475,68564.0
2022-07-15 10:55:00,23.84,23.84,23.82,23.82,73942.0,22.0475,22.0475,22.029,22.029,73942.0
2022-07-15 11:00:00,23.82,23.85,23.81,23.83,97064.0,22.029,22.0568,22.0198,22.0383,97064.0
2022-07-15 11:05:00,23.84,23.89,23.82,23.87,50282.0,22.0475,22.0938,22.029,22.0753,50282.0
2022-07-15 11:10:00,23.88,23.91,23.86,23.91,50438.0,22.0845,22.1123,22.066,22.1123,50438.0
2022-07-15 11:15:00,23.92,23.92,23.87,23.9,62082.0,22.1215,22.1215,22.0753,22.103,62082.0
2022-07-15 11:20:00,23.91,23.95,23.9,23.91,55690.0,22.1123,22.1492,22.103,22.1123,55690.0
2022-07-15 11:25:00,23.91,23.93,23.9,23.9,45062.0,22.1123,22.1307,22.103,22.103,45062.0
2022-07-15 11:30:00,23.9,23.93,23.88,23.93,71438.0,22.103,22.1307,22.0845,22.1307,71438.0
2022-07-15 11:35:00,23.93,23.99,23.93,23.97,62184.0,22.1307,22.1862,22.1307,22.1677,62184.0
2022-07-15 11:40:00,23.97,23.98,23.95,23.95,58000.0,22.1677,22.177,22.1492,22.1492,58000.0
2022-07-15 11:45:00,23.95,23.98,23.93,23.97,51240.0,22.1492,22.177,22.1307,22.1677,51240.0
2022-07-15 11:50:00,23.97,24.0,23.96,23.99,51182.0,22.1677,22.1955,22.1585,22.1862,51182.0
2022-07-15 11:55:00,23.99,24.0,23.95,23.97,65452.0,22.1862,22.1955,22.1492,22.1677,65452.0
2022-07-15 12:00:00,23.97,23.98,23.93,23.95,51972.0,22.1677,22.177,22.1307,22.1492,51972.0
2022-07-15 12:05:00,23.94,23.95,23.92,23.92,39916.0,22.14,22.1492,22.1215,22.1215,39916.0
2022-07-15 12:10:00,23.91,23.93,23.89,23.92,35630.0,22.1123,22.1307,22.0938,22.1215,35630.0
2022-07-15 12:15:00,23.92,23.93,23.89,23.93,40794.0,22.1215,22.1307,22.0938,22.1307,40794.0
2022-07-15 12:20:00,23.93,23.95,23.93,23.95,39456.0,22.1307,22.1492,22.1307,22.1492,39456.0
2022-07-15 12:25:00,23.95,24.0,23.95,23.99,23958.0,22.1492,22.1955,22.1492,22.1862,23958.0
2022-07-15 12:30:00,23.99,24.0,23.95,23.96,79722.0,22.1862,22.1955,22.1492,22.1585,79722.0
2022-07-15 12:35:00,23.97,23.97,23.95,23.97,36984.0,22.1677,22.1677,22.1492,22.1677,36984.0
2022-07-15 12:40:00,23.97,23.98,23.94,23.98,53486.0,22.1677,22.177,22.14,22.177,53486.0
2022-07-15 12:45:00,23.98,23.99,23.97,23.99,50834.0,22.177,22.1862,22.1677,22.1862,50834.0
2022-07-15 12:50:00,23.99,24.0,23.98,23.98,57182.0,22.1862,22.1955,22.177,22.177,57182.0
2022-07-15 12:55:00,23.99,24.03,23.99,24.03,44752.0,22.1862,22.2232,22.1862,22.2232,44752.0
2022-07-15 13:00:00,24.03,24.03,23.99,24.03,66292.0,22.2232,22.2232,22.1862,22.2232,66292.0
2022-07-15 13:05:00,24.03,24.05,24.02,24.04,64776.0,22.2232,22.2417,22.214,22.2325,64776.0
2022-07-15 13:10:00,24.04,24.06,24.04,24.05,39434.0,22.2325,22.251,22.2325,22.2417,39434.0
2022-07-15 13:15:00,24.05,24.12,24.05,24.11,88966.0,22.2417,22.3065,22.2417,22.2972,88966.0
2022-07-15 13:20:00,24.11,24.11,24.07,24.09,93382.0,22.2972,22.2972,22.2602,22.2787,93382.0
2022-07-15 13:25:00,24.1,24.14,24.09,24.14,51504.0,22.288,22.325,22.2787,22.325,51504.0
2022-07-15 13:30:00,24.14,24.16,24.13,24.13,93936.0,22.325,22.3435,22.3157,22.3157,93936.0
2022-07-15 13:35:00,24.14,24.14,24.06,24.08,91506.0,22.325,22.325,22.251,22.2695,91506.0
2022-07-15 13:40:00,24.08,24.09,24.05,24.06,40656.0,22.2695,22.2787,22.2417,22.251,40656.0
2022-07-15 13:45:00,24.06,24.07,24.04,24.05,47914.0,22.251,22.2602,22.2325,22.2417,47914.0
2022-07-15 13:50:00,24.05,24.06,24.01,24.02,69670.0,22.2417,22.251,22.2047,22.214,69670.0
2022-07-15 13:55:00,24.02,24.04,24.0,24.03,43966.0,22.214,22.2325,22.1955,22.2232,43966.0
2022-07-15 14:00:00,24.03,24.03,24.0,24.01,53620.0,22.2232,22.2232,22.1955,22.2047,53620.0
2022-07-15 14:05:00,24.01,24.02,23.99,24.0,34930.0,22.2047,22.214,22.1862,22.1955,34930.0
2022-07-15 14:10:00,24.0,24.04,24.0,24.03,33762.0,22.1955,22.2325,22.1955,22.2232,33762.0
2022-07-15 14:15:00,24.04,24.06,24.01,24.06,42306.0,22.2325,22.251,22.2047,22.251,42306.0
2022-07-15 14:20:00,24.06,24.08,24.06,24.08,50200.0,22.251,22.2695,22.251,22.2695,50200.0
2022-07-15 14:25:00,24.08,24.1,24.06,24.08,103280.0,22.2695,22.288,22.251,22.2695,103280.0
2022-07-15 14:30:00,24.08,24.09,24.06,24.08,73438.0,22.2695,22.2787,22.251,22.2695,73438.0
2022-07-15 14:35:00,24.08,24.09,24.08,24.08,19996.0,22.2695,22.2787,22.2695,22.2695,19996.0
2022-07-15 14:40:00,24.08,24.11,24.08,24.11,68428.0,22.2695,22.2972,22.2695,22.2972,68428.0
2022-07-15 14:45:00,24.11,24.13,24.1,24.13,42790.0,22.2972,22.3157,22.288,22.3157,42790.0
2022-07-15 14:50:00,24.13,24.13,24.08,24.09,70170.0,22.3157,22.3157,22.2695,22.2787,70170.0
2022-07-15 14:55:00,24.09,24.1,24.07,24.09,66144.0,22.2787,22.288,22.2602,22.2787,66144.0
2022-07-15 15:00:00,24.09,24.09,24.0,24.03,34644.0,22.2787,22.2787,22.1955,22.2232,34644.0
2022-07-15 15:05:00,24.03,24.06,24.02,24.06,43086.0,22.2232,22.251,22.214,22.251,43086.0
2022-07-15 15:10:00,24.05,24.05,23.99,23.99,35802.0,22.2417,22.2417,22.1862,22.1862,35802.0
2022-07-15 15:15:00,23.99,24.0,23.94,23.94,48140.0,22.1862,22.1955,22.14,22.14,48140.0
2022-07-15 15:20:00,23.95,23.95,23.86,23.86,62638.0,22.1492,22.1492,22.066,22.066,62638.0
2022-07-15 15:25:00,23.86,23.93,23.84,23.93,106100.0,22.066,22.1307,22.0475,22.1307,106100.0
2022-07-15 15:30:00,23.92,23.93,23.85,23.86,80504.0,22.1215,22.1307,22.0568,22.066,80504.0
2022-07-15 15:35:00,23.87,23.89,23.85,23.87,67380.0,22.0753,22.0938,22.0568,22.0753,67380.0
2022-07-15 15:40:00,23.86,23.91,23.85,23.91,83490.0,22.066,22.1123,22.0568,22.1123,83490.0
2022-07-15 15:45:00,23.91,23.93,23.89,23.9,101182.0,22.1123,22.1307,22.0938,22.103,101182.0
2022-07-15 15:50:00,23.9,23.95,23.86,23.93,257776.0,22.103,22.1492,22.066,22.1307,257776.0
2022-07-15 15:55:00,23.93,24.02,23.93,24.02,691660.0,22.1307,22.214,22.1307,22.214,691660.0
2022-07-18 09:30:00,24.05,24.27,24.02,24.23,169080.0,22.2417,22.4452,22.214,22.4082,169080.0
2022-07-18 09:35:00,24.2,24.26,24.12,24.25,64754.0,22.3804,22.4359,22.3065,22.4267,64754.0
2022-07-18 09:40:00,24.26,24.3,24.19,24.29,70454.0,22.4359,22.4729,22.3712,22.4637,70454.0
2022-07-18 09:45:00,24.28,24.3,24.22,24.25,77552.0,22.4544,22.4729,22.3989,22.4267,77552.0
2022-07-18 09:50:00,24.27,24.34,24.23,24.31,77956.0,22.4452,22.5099,22.4082,22.4822,77956.0
2022-07-18 09:55:00,24.31,24.31,24.24,24.25,62974.0,22.4822,22.4822,22.4174,22.4267,62974.0
2022-07-18 10:00:00,24.25,24.25,24.17,24.19,72052.0,22.4267,22.4267,22.3527,22.3712,72052.0
2022-07-18 10:05:00,24.19,24.23,24.15,24.22,47458.0,22.3712,22.4082,22.3342,22.3989,47458.0
2022-07-18 10:10:00,24.21,24.21,24.15,24.2,84522.0,22.3897,22.3897,22.3342,22.3804,84522.0
2022-07-18 10:15:00,24.2,24.28,24.2,24.21,78354.0,22.3804,22.4544,22.3804,22.3897,78354.0
2022-07-18 10:20:00,24.22,24.25,24.21,24.24,33502.0,22.3989,22.4267,22.3897,22.4174,33502.0
2022-07-18 10:25:00,24.24,24.25,24.18,24.19,96580.0,22.4174,22.4267,22.362,22.3712,96580.0
2022-07-18 10:30:00,24.2,24.21,24.15,24.15,72638.0,22.3804,22.3897,22.3342,22.3342,72638.0
2022-07-18 10:35:00,24.15,24.23,24.15,24.22,68048.0,22.3342,22.4082,22.3342,22.3989,68048.0
2022-07-18 10:40:00,24.22,24.24,24.21,24.24,40156.0,22.3989,22.4174,22.3897,22.4174,40156.0
2022-07-18 10:45:00,24.24,24.24,24.18,24.21,88316.0,22.4174,22.4174,22.362,22.3897,88316.0
2022-07-18 10:50:00,24.21,24.23,24.2,24.23,42706.0,22.3897,22.4082,22.3804,22.4082,42706.0
2022-07-18 10:55:00,24.23,24.26,24.22,24.24,70286.0,22.4082,22.4359,22.3989,22.4174,70286.0
2022-07-18 11:00:00,24.24,24.25,24.12,24.14,83190.0,22.4174,22.4267,22.3065,22.325,83190.0
2022-07-18 11:05:00,24.14,24.15,24.1,24.1,86568.0,22.325,22.3342,22.288,22.288,86568.0
2022-07-18 11:10:00,24.11,24.14,24.1,24.12,62102.0,22.2972,22.325,22.288,22.3065,62102.0
2022-07-18 11:15:00,24.13,24.21,24.13,24.21,31366.0,22.3157,22.3897,22.3157,22.3897,31366.0
2022-07-18 11:20:00,24.2,24.22,24.18,24.18,84304.0,22.3804,22.3989,22.362,22.362,84304.0
2022-07-18 11:25:00,24.18,24.2,24.16,24.2,37860.0,22.362,22.3804,22.3435,22.3804,37860.0
2022-07-18 11:30:00,24.2,24.22,24.18,24.2,54606.0,22.3804,22.3989,22.362,22.3804,54606.0
2022-07-18 11:35:00,24.2,24.23,24.2,24.21,49248.0,22.3804,22.4082,22.3804,22.3897,49248.0
2022-07-18 11:40:00,24.21,24.25,24.21,24.25,41502.0,22.3897,22.4267,22.3897,22.4267,41502.0
2022-07-18 11:45:00,24.24,24.32,24.24,24.3,73456.0,22.4174,22.4914,22.4174,22.4729,73456.0
2022-07-18 11:50:00,24.31,24.34,24.3,24.31,96498.0,22.4822,22.5099,22.4729,22.4822,96498.0
2022-07-18 11:55:00,24.31,24.34,24.31,24.33,52716.0,22.4822,22.5099,22.4822,22.5007,52716.0
2022-07-18 12:00:00,24.33,24.34,24.31,24.34,37066.0,22.5007,22.5099,22.4822,22.5099,37066.0
2022-07-18 12:05:00,24.34,24.35,24.29,24.3,53604.0,22.5099,22.5192,22.4637,22.4729,53604.0
2022-07-18 12:10:00,24.31,24.32,24.29,24.32,39224.0,22.4822,22.4914,22.4637,22.4914,39224.0
2022-07-18 12:15:00,24.32,24.36,24.29,24.29,53366.0,22.4914,22.5284,22.4637,22.4637,53366.0
2022-07-18 12:20:00,24.29,24.33,24.28,24.31,33026.0,22.4637,22.5007,22.4544,22.4822,33026.0
2022-07-18 12:25:00,24.31,24.35,24.3,24.34,30478.0,22.4822,22.5192,22.4729,22.5099,30478.0
2022-07-18 12:30:00,24.33,24.36,24.32,24.35,71356.0,22.5007,22.5284,22.4914,22.5192,71356.0
2022-07-18 12:35:00,24.35,24.36,24.34,24.34,38428.0,22.5192,22.5284,22.5099,22.5099,38428.0
2022-07-18 12:40:00,24.34,24.36,24.34,24.35,36560.0,22.5099,22.5284,22.5099,22.5192,36560.0
2022-07-18 12:45:00,24.36,24.36,24.32,24.32,39800.0,22.5284,22.5284,22.4914,22.4914,39800.0
2022-07-18 12:50:00,24.32,24.35,24.32,24.34,53214.0,22.4914,22.5192,22.4914,22.5099,53214.0
2022-07-18 12:55:00,24.33,24.35,24.32,24.33,57832.0,22.5007,22.5192,22.4914,22.5007,57832.0
2022-07-18 13:00:00,24.33,24.33,24.28,24.3,28204.0,22.5007,22.5007,22.4544,22.4729,28204.0
2022-07-18 13:05:00,24.3,24.32,24.29,24.3,31344.0,22.4729,22.4914,22.4637,22.4729,31344.0
2022-07-18 13:10:00,24.3,24.3,24.28,24.29,35024.0,22.4729,22.4729,22.4544,22.4637,35024.0
2022-07-18 13:15:00,24.29,24.29,24.24,24.24,37284.0,22.4637,22.4637,22.4174,22.4174,37284.0
2022-07-18 13:20:00,24.24,24.28,24.24,24.28,48096.0,22.4174,22.4544,22.4174,22.4544,48096.0
2022-07-18 13:25:00,24.28,24.3,24.25,24.29,22636.0,22.4544,22.4729,22.4267,22.4637,22636.0
2022-07-18 13:30:00,24.29,24.29,24.24,24.25,28008.0,22.4637,22.4637,22.4174,22.4267,28008.0
2022-07-18 13:35:00,24.24,24.25,24.21,24.23,30780.0,22.4174,22.4267,22.3897,22.4082,30780.0
2022-07-18 13:40:00,24.24,24.24,24.21,24.22,26702.0,22.4174,22.4174,22.3897,22.3989,26702.0
2022-07-18 13:45:00,24.21,24.22,24.15,24.16,24950.0,22.3897,22.3989,22.3342,22.3435,24950.0
2022-07-18 13:50:00,24.17,24.18,24.16,24.18,25656.0,22.3527,22.362,22.3435,22.362,25656.0
2022-07-18 13:55:00,24.17,24.17,24.11,24.11,28340.0,22.3527,22.3527,22.2972,22.2972,28340.0
2022-07-18 14:00:00,24.11,24.13,24.09,24.12,47084.0,22.2972,22.3157,22.2787,22.3065,47084.0
2022-07-18 14:05:00,24.13,24.14,24.1,24.13,21234.0,22.3157,22.325,22.288,22.3157,21234.0
2022-07-18 14:10:00,24.13,24.14,24.1,24.13,20032.0,22.3157,22.325,22.288,22.3157,20032.0
2022-07-18 14:15:00,24.14,24.15,24.13,24.15,21928.0,22.325,22.3342,22.3157,22.3342,21928.0
2022-07-18 14:20:00,24.15,24.15,24.1,24.11,21876.0,22.3342,22.3342,22.288,22.2972,21876.0
2022-07-18 14:25:00,24.11,24.11,24.07,24.09,29150.0,22.2972,22.2972,22.2602,22.2787,29150.0
2022-07-18 14:30:00,24.09,24.09,24.06,24.09,18258.0,22.2787,22.2787,22.251,22.2787,18258.0
2022-07-18 14:35:00,24.08,24.11,24.08,24.1,23970.0,22.2695,22.2972,22.2695,22.288,23970.0
2022-07-18 14:40:00,24.1,24.11,24.06,24.06,23594.0,22.288,22.2972,22.251,22.251,23594.0
2022-07-18 14:45:00,24.07,24.13,24.06,24.12,120542.0,22.2602,22.3157,22.251,22.3065,120542.0
2022-07-18 14:50:00,24.11,24.11,24.04,24.05,32736.0,22.2972,22.2972,22.2325,22.2417,32736.0
2022-07-18 14:55:00,24.06,24.08,24.04,24.07,37696.0,22.251,22.2695,22.2325,22.2602,37696.0
2022-07-18 15:00:00,24.07,24.09,24.06,24.09,53932.0,22.2602,22.2787,22.251,22.2787,53932.0
2022-07-18 15:05:00,24.09,24.15,24.09,24.14,48776.0,22.2787,22.3342,22.2787,22.325,48776.0
2022-07-18 15:10:00,24.14,24.16,24.11,24.13,125886.0,22.325,22.3435,22.2972,22.3157,125886.0
2022-07-18 15:15:00,24.13,24.18,24.13,24.16,46268.0,22.3157,22.362,22.3157,22.3435,46268.0
2022-07-18 15:20:00,24.15,24.16,24.11,24.12,25346.0,22.3342,22.3435,22.2972,22.3065,25346.0
2022-07-18 15:25:00,24.12,24.14,24.07,24.07,45224.0,22.3065,22.325,22.2602,22.2602,45224.0
2022-07-18 15:30:00,24.07,24.07,24.02,24.03,45238.0,22.2602,22.2602,22.214,22.2232,45238.0
2022-07-18 15:35:00,24.03,24.04,23.98,23.98,29750.0,22.2232,22.2325,22.177,22.177,29750.0
2022-07-18 15:40:00,23.98,23.99,23.92,23.92,56778.0,22.177,22.1862,22.1215,22.1215,56778.0
2022-07-18 15:45:00,23.92,23.93,23.86,23.86,61768.0,22.1215,22.1307,22.066,22.066,61768.0
2022-07-18 15:50:00,23.86,23.96,23.86,23.95,161418.0,22.066,22.1585,22.066,22.1492,161418.0
2022-07-18 15:55:00,23.96,23.98,23.93,23.94,459360.0,22.1585,22.177,22.1307,22.14,459360.0
2022-07-19 09:30:00,24.25,24.26,24.16,24.18,84980.0,22.4267,22.4359,22.3435,22.362,84980.0
2022-07-19 09:35:00,24.19,24.25,24.17,24.19,36764.0,22.3712,22.4267,22.3527,22.3712,36764.0
2022-07-19 09:40:00,24.22,24.23,24.17,24.22,19084.0,22.3989,22.4082,22.3527,22.3989,19084.0
2022-07-19 09:45:00,24.22,24.27,24.19,24.19,47620.0,22.3989,22.4452,22.3712,22.3712,47620.0
2022-07-19 09:50:00,24.17,24.19,24.11,24.14,35376.0,22.3527,22.3712,22.2972,22.325,35376.0
2022-07-19 09:55:00,24.14,24.15,24.08,24.11,43850.0,22.325,22.3342,22.2695,22.2972,43850.0
2022-07-19 10:00:00,24.12,24.15,24.09,24.11,43212.0,22.3065,22.3342,22.2787,22.2972,43212.0
2022-07-19 10:05:00,24.13,24.16,24.09,24.1,58266.0,22.3157,22.3435,22.2787,22.288,58266.0
2022-07-19 10:10:00,24.09,24.18,24.09,24.14,38424.0,22.2787,22.362,22.2787,22.325,38424.0
2022-07-19 10:15:00,24.15,24.15,24.1,24.11,33814.0,22.3342,22.3342,22.288,22.2972,33814.0
2022-07-19 10:20:00,24.11,24.16,24.11,24.13,50670.0,22.2972,22.3435,22.2972,22.3157,50670.0
2022-07-19 10:25:00,24.12,24.18,24.11,24.14,44126.0,22.3065,22.362,22.2972,22.325,44126.0
2022-07-19 10:30:00,24.14,24.16,24.13,24.14,47608.0,22.325,22.3435,22.3157,22.325,47608.0
2022-07-19 10:35:00,24.14,24.16,24.1,24.14,28658.0,22.325,22.3435,22.288,22.325,28658.0
2022-07-19 10:40:00,24.14,24.17,24.13,24.14,42272.0,22.325,22.3527,22.3157,22.325,42272.0
2022-07-19 10:45:00,24.14,24.22,24.14,24.21,47662.0,22.325,22.3989,22.325,22.3897,47662.0
2022-07-19 10:50:00,24.2,24.22,24.18,24.21,57452.0,22.3804,22.3989,22.362,22.3897,57452.0
2022-07-19 10:55:00,24.2,24.21,24.16,24.19,38012.0,22.3804,22.3897,22.3435,22.3712,38012.0
2022-07-19 11:00:00,24.19,24.23,24.18,24.23,39164.0,22.3712,22.4082,22.362,22.4082,39164.0
2022-07-19 11:05:00,24.23,24.25,24.21,24.24,49422.0,22.4082,22.4267,22.3897,22.4174,49422.0
2022-07-19 11:10:00,24.24,24.25,24.22,24.25,26246.0,22.4174,22.4267,22.3989,22.4267,26246.0
2022-07-19 11:15:00,24.25,24.25,24.19,24.2,21036.0,22.4267,22.4267,22.3712,22.3804,21036.0
2022-07-19 11:20:00,24.2,24.21,24.18,24.21,36958.0,22.3804,22.3897,22.362,22.3897,36958.0
2022-07-19 11:25:00,24.21,24.21,24.17,24.18,54270.0,22.3897,22.3897,22.3527,22.362,54270.0
2022-07-19 11:30:00,24.19,24.25,24.18,24.23,36008.0,22.3712,22.4267,22.362,22.4082,36008.0
2022-07-19 11:35:00,24.23,24.24,24.2,24.2,23568.0,22.4082,22.4174,22.3804,22.3804,23568.0
2022-07-19 11:40:00,24.2,24.2,24.17,24.18,29910.0,22.3804,22.3804,22.3527,22.362,29910.0
2022-07-19 11:45:00,24.18,24.18,24.15,24.15,40896.0,22.362,22.362,22.3342,22.3342,40896.0
2022-07-19 11:50:00,24.15,24.16,24.12,24.13,30824.0,22.3342,22.3435,22.3065,22.3157,30824.0
2022-07-19 11:55:00,24.13,24.15,24.11,24.14,37182.0,22.3157,22.3342,22.2972,22.325,37182.0
2022-07-19 12:00:00,24.14,24.14,24.1,24.1,34442.0,22.325,22.325,22.288,22.288,34442.0
2022-07-19 12:05:00,24.1,24.1,24.05,24.06,43768.0,22.288,22.288,22.2417,22.251,43768.0
2022-07-19 12:10:00,24.06,24.08,24.04,24.08,49398.0,22.251,22.2695,22.2325,22.2695,49398.0
2022-07-19 12:15:00,24.08,24.13,24.08,24.11,36412.0,22.2695,22.3157,22.2695,22.2972,36412.0
2022-07-19 12:20:00,24.1,24.16,24.09,24.16,24894.0,22.288,22.3435,22.2787,22.3435,24894.0
2022-07-19 12:25:00,24.15,24.16,24.11,24.13,30696.0,22.3342,22.3435,22.2972,22.3157,30696.0
2022-07-19 12:30:00,24.13,24.18,24.13,24.18,24114.0,22.3157,22.362,22.3157,22.362,24114.0
2022-07-19 12:35:00,24.18,24.18,24.13,24.15,32578.0,22.362,22.362,22.3157,22.3342,32578.0
2022-07-19 12:40:00,24.15,24.15,24.12,24.13,22818.0,22.3342,22.3342,22.3065,22.3157,22818.0
2022-07-19 12:45:00,24.11,24.17,24.11,24.16,34284.0,22.2972,22.3527,22.2972,22.3435,34284.0
2022-07-19 12:50:00,24.16,24.16,24.11,24.11,62298.0,22.3435,22.3435,22.2972,22.2972,62298.0
2022-07-19 12:55:00,24.11,24.12,24.1,24.11,26678.0,22.2972,22.3065,22.288,22.2972,26678.0
2022-07-19 13:00:00,24.11,24.12,24.1,24.1,30016.0,22.2972,22.3065,22.288,22.288,30016.0
2022-07-19 13:05:00,24.09,24.09,24.05,24.06,54528.0,22.2787,22.2787,22.2417,22.251,54528.0
2022-07-19 13:10:00,24.06,24.06,24.03,24.03,48038.0,22.251,22.251,22.2232,22.2232,48038.0
2022-07-19 13:15:00,24.03,24.05,24.03,24.05,61756.0,22.2232,22.2417,22.2232,22.2417,61756.0
2022-07-19 13:20:00,24.05,24.06,24.04,24.05,34496.0,22.2417,22.251,22.2325,22.2417,34496.0
2022-07-19 13:25:00,24.05,24.06,24.01,24.01,46230.0,22.2417,22.251,22.2047,22.2047,46230.0
2022-07-19 13:30:00,24.02,24.03,24.0,24.01,52914.0,22.214,22.2232,22.1955,22.2047,52914.0
2022-07-19 13:35:00,24.02,24.03,24.0,24.02,151774.0,22.214,22.2232,22.1955,22.214,151774.0
2022-07-19 13:40:00,24.02,24.06,24.02,24.06,90314.0,22.214,22.251,22.214,22.251,90314.0
2022-07-19 13:45:00,24.06,24.08,24.04,24.05,44128.0,22.251,22.2695,22.2325,22.2417,44128.0
2022-07-19 13:50:00,24.05,24.07,24.03,24.04,30776.0,22.2417,22.2602,22.2232,22.2325,30776.0
2022-07-19 13:55:00,24.04,24.06,24.03,24.06,65662.0,22.2325,22.251,22.2232,22.251,65662.0
2022-07-19 14:00:00,24.06,24.11,24.06,24.11,89988.0,22.251,22.2972,22.251,22.2972,89988.0
2022-07-19 14:05:00,24.11,24.13,24.1,24.13,57898.0,22.2972,22.3157,22.288,22.3157,57898.0
2022-07-19 14:10:00,24.13,24.13,24.1,24.11,51576.0,22.3157,22.3157,22.288,22.2972,51576.0
2022-07-19 14:15:00,24.11,24.16,24.11,24.15,47172.0,22.2972,22.3435,22.2972,22.3342,47172.0
2022-07-19 14:20:00,24.15,24.17,24.13,24.17,30396.0,22.3342,22.3527,22.3157,22.3527,30396.0
2022-07-19 14:25:00,24.17,24.18,24.15,24.18,38656.0,22.3527,22.362,22.3342,22.362,38656.0
2022-07-19 14:30:00,24.19,24.23,24.19,24.2,32600.0,22.3712,22.4082,22.3712,22.3804,32600.0
2022-07-19 14:35:00,24.2,24.22,24.18,24.18,33304.0,22.3804,22.3989,22.362,22.362,33304.0
2022-07-19 14:40:00,24.18,24.2,24.18,24.2,21240.0,22.362,22.3804,22.362,22.3804,21240.0
2022-07-19 14:45:00,24.2,24.22,24.19,24.22,46088.0,22.3804,22.3989,22.3712,22.3989,46088.0
2022-07-19 14:50:00,24.23,24.25,24.22,24.25,27946.0,22.4082,22.4267,22.3989,22.4267,27946.0
2022-07-19 14:55:00,24.25,24.25,24.18,24.18,40152.0,22.4267,22.4267,22.362,22.362,40152.0
2022-07-19 15:00:00,24.19,24.2,24.17,24.18,48796.0,22.3712,22.3804,22.3527,22.362,48796.0
2022-07-19 15:05:00,24.18,24.22,24.18,24.22,38056.0,22.362,22.3989,22.362,22.3989,38056.0
2022-07-19 15:10:00,24.21,24.21,24.17,24.18,52052.0,22.3897,22.3897,22.3527,22.362,52052.0
2022-07-19 15:15:00,24.18,24.18,24.15,24.16,54474.0,22.362,22.362,22.3342,22.3435,54474.0
2022-07-19 15:20:00,24.16,24.18,24.15,24.17,93482.0,22.3435,22.362,22.3342,22.3527,93482.0
2022-07-19 15:25:00,24.17,24.21,24.17,24.19,58302.0,22.3527,22.3897,22.3527,22.3712,58302.0
2022-07-19 15:30:00,24.19,24.22,24.16,24.17,117428.0,22.3712,22.3989,22.3435,22.3527,117428.0
2022-07-19 15:35:00,24.17,24.24,24.17,24.24,87488.0,22.3527,22.4174,22.3527,22.4174,87488.0
2022-07-19 15:40:00,24.24,24.25,24.22,24.25,143348.0,22.4174,22.4267,22.3989,22.4267,143348.0
2022-07-19 15:45:00,24.25,24.26,24.23,24.24,214938.0,22.4267,22.4359,22.4082,22.4174,214938.0
2022-07-19 15:50:00,24.24,24.27,24.21,24.24,328892.0,22.4174,22.4452,22.3897,22.4174,328892.0
2022-07-19 15:55:00,24.24,24.27,24.23,24.24,661122.0,22.4174,22.4452,22.4082,22.4174,661122.0
2022-07-20 09:30:00,24.3,24.32,24.2,24.2,116728.0,22.4729,22.4914,22.3804,22.3804,116728.0
2022-07-20 09:35:00,24.21,24.28,24.19,24.24,56924.0,22.3897,22.4544,22.3712,22.4174,56924.0
2022-07-20 09:40:00,24.23,24.25,24.2,24.23,16944.0,22.4082,22.4267,22.3804,22.4082,16944.0
2022-07-20 09:45:00,24.25,24.25,24.2,24.21,31278.0,22.4267,22.4267,22.3804,22.3897,31278.0
2022-07-20 09:50:00,24.21,24.21,24.16,24.18,29066.0,22.3897,22.3897,22.3435,22.362,29066.0
2022-07-20 09:55:00,24.17,24.22,24.16,24.16,21782.0,22.3527,22.3989,22.3435,22.3435,21782.0
2022-07-20 10:00:00,24.16,24.18,24.15,24.18,31174.0,22.3435,22.362,22.3342,22.362,31174.0
2022-07-20 10:05:00,24.17,24.18,24.09,24.1,30636.0,22.3527,22.362,22.2787,22.288,30636.0
2022-07-20 10:10:00,24.11,24.14,24.09,24.09,10536.0,22.2972,22.325,22.2787,22.2787,10536.0
2022-07-20 10:15:00,24.1,24.13,24.07,24.07,44912.0,22.288,22.3157,22.2602,22.2602,44912.0
2022-07-20 10:20:00,24.07,24.11,24.06,24.09,70848.0,22.2602,22.2972,22.251,22.2787,70848.0
2022-07-20 10:25:00,24.09,24.16,24.09,24.16,41998.0,22.2787,22.3435,22.2787,22.3435,41998.0
2022-07-20 10:30:00,24.18,24.2,24.16,24.2,31892.0,22.362,22.3804,22.3435,22.3804,31892.0
2022-07-20 10:35:00,24.2,24.23,24.18,24.21,35238.0,22.3804,22.4082,22.362,22.3897,35238.0
2022-07-20 10:40:00,24.21,24.25,24.2,24.25,28608.0,22.3897,22.4267,22.3804,22.4267,28608.0
2022-07-20 10:45:00,24.25,24.27,24.25,24.25,37330.0,22.4267,22.4452,22.4267,22.4267,37330.0
2022-07-20 10:50:00,24.24,24.3,24.23,24.25,57058.0,22.4174,22.4729,22.4082,22.4267,57058.0
2022-07-20 10:55:00,24.25,24.27,24.24,24.27,28212.0,22.4267,22.4452,22.4174,22.4452,28212.0
2022-07-20 11:00:00,24.27,24.28,24.25,24.25,33966.0,22.4452,22.4544,22.4267,22.4267,33966.0
2022-07-20 11:05:00,24.25,24.26,24.23,24.24,37520.0,22.4267,22.4359,22.4082,22.4174,37520.0
2022-07-20 11:10:00,24.25,24.25,24.23,24.24,38196.0,22.4267,22.4267,22.4082,22.4174,38196.0
2022-07-20 11:15:00,24.24,24.25,24.21,24.22,25296.0,22.4174,22.4267,22.3897,22.3989,25296.0
2022-07-20 11:20:00,24.22,24.23,24.19,24.22,23582.0,22.3989,22.4082,22.3712,22.3989,23582.0
2022-07-20 11:25:00,24.21,24.25,24.21,24.24,14576.0,22.3897,22.4267,22.3897,22.4174,14576.0
2022-07-20 11:30:00,24.25,24.25,24.24,24.25,15916.0,22.4267,22.4267,22.4174,22.4267,15916.0
2022-07-20 11:35:00,24.24,24.25,24.22,24.24,32496.0,22.4174,22.4267,22.3989,22.4174,32496.0
2022-07-20 11:40:00,24.25,24.27,24.24,24.27,33542.0,22.4267,22.4452,22.4174,22.4452,33542.0
2022-07-20 11:45:00,24.27,24.28,24.25,24.26,41904.0,22.4452,22.4544,22.4267,22.4359,41904.0
2022-07-20 11:50:00,24.26,24.28,24.25,24.26,46944.0,22.4359,22.4544,22.4267,22.4359,46944.0
2022-07-20 11:55:00,24.25,24.27,24.25,24.25,45638.0,22.4267,22.4452,22.4267,22.4267,45638.0
2022-07-20 12:00:00,24.25,24.28,24.25,24.26,37690.0,22.4267,22.4544,22.4267,22.4359,37690.0
2022-07-20 12:05:00,24.26,24.28,24.25,24.27,45960.0,22.4359,22.4544,22.4267,22.4452,45960.0
2022-07-20 12:10:00,24.27,24.27,24.25,24.25,54614.0,22.4452,22.4452,22.4267,22.4267,54614.0
2022-07-20 12:15:00,24.25,24.26,24.23,24.26,129806.0,22.4267,22.4359,22.4082,22.4359,129806.0
2022-07-20 12:20:00,24.26,24.28,24.25,24.28,73992.0,22.4359,22.4544,22.4267,22.4544,73992.0
2022-07-20 12:25:00,24.27,24.27,24.25,24.26,121268.0,22.4452,22.4452,22.4267,22.4359,121268.0
2022-07-20 12:30:00,24.25,24.28,24.23,24.28,139938.0,22.4267,22.4544,22.4082,22.4544,139938.0
2022-07-20 12:35:00,24.28,24.28,24.25,24.25,16750.0,22.4544,22.4544,22.4267,22.4267,16750.0
2022-07-20 12:40:00,24.25,24.27,24.18,24.21,71170.0,22.4267,22.4452,22.362,22.3897,71170.0
2022-07-20 12:45:00,24.21,24.21,24.15,24.16,10816.0,22.3897,22.3897,22.3342,22.3435,10816.0
2022-07-20 12:50:00,24.17,24.2,24.17,24.2,5322.0,22.3527,22.3804,22.3527,22.3804,5322.0
2022-07-20 12:55:00,24.2,24.22,24.18,24.21,10422.0,22.3804,22.3989,22.362,22.3897,10422.0
2022-07-20 13:00:00,24.21,24.21,24.14,24.16,27936.0,22.3897,22.3897,22.325,22.3435,27936.0
2022-07-20 13:05:00,24.15,24.17,24.11,24.15,13114.0,22.3342,22.3527,22.2972,22.3342,13114.0
2022-07-20 13:10:00,24.14,24.14,24.1,24.11,8610.0,22.325,22.325,22.288,22.2972,8610.0
2022-07-20 13:15:00,24.11,24.11,24.09,24.11,18604.0,22.2972,22.2972,22.2787,22.2972,18604.0
2022-07-20 13:20:00,24.11,24.13,24.1,24.11,19342.0,22.2972,22.3157,22.288,22.2972,19342.0
2022-07-20 13:25:00,24.11,24.19,24.11,24.18,17878.0,22.2972,22.3712,22.2972,22.362,17878.0
2022-07-20 13:30:00,24.18,24.24,24.18,24.21,23726.0,22.362,22.4174,22.362,22.3897,23726.0
2022-07-20 13:35:00,24.21,24.21,24.17,24.21,11000.0,22.3897,22.3897,22.3527,22.3897,11000.0
2022-07-20 13:40:00,24.2,24.21,24.18,24.2,11834.0,22.3804,22.3897,22.362,22.3804,11834.0
2022-07-20 13:45:00,24.2,24.22,24.18,24.18,16742.0,22.3804,22.3989,22.362,22.362,16742.0
2022-07-20 13:50:00,24.2,24.21,24.18,24.19,14816.0,22.3804,22.3897,22.362,22.3712,14816.0
2022-07-20 13:55:00,24.19,24.19,24.13,24.15,19170.0,22.3712,22.3712,22.3157,22.3342,19170.0
2022-07-20 14:00:00,24.16,24.2,24.15,24.18,31352.0,22.3435,22.3804,22.3342,22.362,31352.0
2022-07-20 14:05:00,24.19,24.21,24.18,24.21,11404.0,22.3712,22.3897,22.362,22.3897,11404.0
2022-07-20 14:10:00,24.22,24.22,24.18,24.22,15810.0,22.3989,22.3989,22.362,22.3989,15810.0
2022-07-20 14:15:00,24.22,24.24,24.2,24.2,31638.0,22.3989,22.4174,22.3804,22.3804,31638.0
2022-07-20 14:20:00,24.2,24.22,24.17,24.22,31646.0,22.3804,22.3989,22.3527,22.3989,31646.0
2022-07-20 14:25:00,24.22,24.25,24.22,24.24,14508.0,22.3989,22.4267,22.3989,22.4174,14508.0
2022-07-20 14:30:00,24.24,24.26,24.23,24.24,57216.0,22.4174,22.4359,22.4082,22.4174,57216.0
2022-07-20 14:35:00,24.24,24.25,24.24,24.25,20552.0,22.4174,22.4267,22.4174,22.4267,20552.0
2022-07-20 14:40:00,24.25,24.25,24.23,24.24,14348.0,22.4267,22.4267,22.4082,22.4174,14348.0
2022-07-20 14:45:00,24.25,24.25,24.23,24.24,20094.0,22.4267,22.4267,22.4082,22.4174,20094.0
2022-07-20 14:50:00,24.24,24.25,24.21,24.21,34442.0,22.4174,22.4267,22.3897,22.3897,34442.0
2022-07-20 14:55:00,24.21,24.27,24.2,24.25,18944.0,22.3897,22.4452,22.3804,22.4267,18944.0
2022-07-20 15:00:00,24.25,24.28,24.23,24.28,49374.0,22.4267,22.4544,22.4082,22.4544,49374.0
2022-07-20 15:05:00,24.28,24.3,24.25,24.27,80536.0,22.4544,22.4729,22.4267,22.4452,80536.0
2022-07-20 15:10:00,24.26,24.29,24.25,24.27,42302.0,22.4359,22.4637,22.4267,22.4452,42302.0
2022-07-20 15:15:00,24.27,24.31,24.26,24.3,37304.0,22.4452,22.4822,22.4359,22.4729,37304.0
2022-07-20 15:20:00,24.3,24.31,24.26,24.27,75124.0,22.4729,22.4822,22.4359,22.4452,75124.0
2022-07-20 15:25:00,24.27,24.31,24.27,24.3,48624.0,22.4452,22.4822,22.4452,22.4729,48624.0
2022-07-20 15:30:00,24.31,24.31,24.24,24.24,95536.0,22.4822,22.4822,22.4174,22.4174,95536.0
2022-07-20 15:35:00,24.24,24.27,24.24,24.25,54256.0,22.4174,22.4452,22.4174,22.4267,54256.0
2022-07-20 15:40:00,24.25,24.28,24.25,24.28,86514.0,22.4267,22.4544,22.4267,22.4544,86514.0
2022-07-20 15:45:00,24.27,24.27,24.23,24.26,179448.0,22.4452,22.4452,22.4082,22.4359,179448.0
2022-07-20 15:50:00,24.25,24.29,24.23,24.25,313484.0,22.4267,22.4637,22.4082,22.4267,313484.0
2022-07-20 15:55:00,24.25,24.26,24.23,24.24,302918.0,22.4267,22.4359,22.4082,22.4174,302918.0
2022-07-21 09:30:00,24.29,24.33,24.11,24.14,110356.0,22.4637,22.5007,22.2972,22.325,110356.0
2022-07-21 09:35:00,24.11,24.17,24.11,24.15,25026.0,22.2972,22.3527,22.2972,22.3342,25026.0
2022-07-21 09:40:00,24.16,24.25,24.14,24.22,27398.0,22.3435,22.4267,22.325,22.3989,27398.0
2022-07-21 09:45:00,24.21,24.24,24.18,24.2,14200.0,22.3897,22.4174,22.362,22.3804,14200.0
2022-07-21 09:50:00,24.2,24.34,24.19,24.34,16482.0,22.3804,22.5099,22.3712,22.5099,16482.0
2022-07-21 09:55:00,24.34,24.34,24.22,24.22,73732.0,22.5099,22.5099,22.3989,22.3989,73732.0
2022-07-21 10:00:00,24.23,24.26,24.18,24.18,14878.0,22.4082,22.4359,22.362,22.362,14878.0
2022-07-21 10:05:00,24.18,24.21,24.18,24.18,8566.0,22.362,22.3897,22.362,22.362,8566.0
2022-07-21 10:10:00,24.18,24.21,24.14,24.14,28036.0,22.362,22.3897,22.325,22.325,28036.0
2022-07-21 10:15:00,24.14,24.21,24.14,24.18,76382.0,22.325,22.3897,22.325,22.362,76382.0
2022-07-21 10:20:00,24.2,24.22,24.14,24.17,60654.0,22.3804,22.3989,22.325,22.3527,60654.0
2022-07-21 10:25:00,24.17,24.17,24.13,24.13,13920.0,22.3527,22.3527,22.3157,22.3157,13920.0
2022-07-21 10:30:00,24.13,24.14,24.07,24.08,43162.0,22.3157,22.325,22.2602,22.2695,43162.0
2022-07-21 10:35:00,24.08,24.12,24.08,24.11,23966.0,22.2695,22.3065,22.2695,22.2972,23966.0
2022-07-21 10:40:00,24.11,24.11,24.09,24.1,81632.0,22.2972,22.2972,22.2787,22.288,81632.0
2022-07-21 10:45:00,24.1,24.1,24.08,24.09,14000.0,22.288,22.288,22.2695,22.2787,14000.0
2022-07-21 10:50:00,24.09,24.13,24.08,24.13,81000.0,22.2787,22.3157,22.2695,22.3157,81000.0
2022-07-21 10:55:00,24.13,24.19,24.11,24.17,47664.0,22.3157,22.3712,22.2972,22.3527,47664.0
2022-07-21 11:00:00,24.17,24.2,24.14,24.18,28182.0,22.3527,22.3804,22.325,22.362,28182.0
2022-07-21 11:05:00,24.19,24.19,24.15,24.18,17934.0,22.3712,22.3712,22.3342,22.362,17934.0
2022-07-21 11:10:00,24.18,24.22,24.16,24.18,32112.0,22.362,22.3989,22.3435,22.362,32112.0
2022-07-21 11:15:00,24.18,24.18,24.15,24.18,29662.0,22.362,22.362,22.3342,22.362,29662.0
2022-07-21 11:20:00,24.17,24.17,24.14,24.15,18312.0,22.3527,22.3527,22.325,22.3342,18312.0
2022-07-21 11:25:00,24.15,24.15,24.13,24.13,12316.0,22.3342,22.3342,22.3157,22.3157,12316.0
2022-07-21 11:30:00,24.13,24.18,24.11,24.17,20690.0,22.3157,22.362,22.2972,22.3527,20690.0
2022-07-21 11:35:00,24.17,24.17,24.14,24.15,21430.0,22.3527,22.3527,22.325,22.3342,21430.0
2022-07-21 11:40:00,24.15,24.15,24.14,24.14,17126.0,22.3342,22.3342,22.325,22.325,17126.0
2022-07-21 11:45:00,24.14,24.16,24.14,24.15,25222.0,22.325,22.3435,22.325,22.3342,25222.0
2022-07-21 11:50:00,24.15,24.16,24.14,24.14,19444.0,22.3342,22.3435,22.325,22.325,19444.0
2022-07-21 11:55:00,24.15,24.17,24.13,24.14,24660.0,22.3342,22.3527,22.3157,22.325,24660.0
2022-07-21 12:00:00,24.14,24.17,24.13,24.17,18922.0,22.325,22.3527,22.3157,22.3527,18922.0
2022-07-21 12:05:00,24.17,24.23,24.14,24.23,22012.0,22.3527,22.4082,22.325,22.4082,22012.0
2022-07-21 12:10:00,24.24,24.24,24.19,24.21,11184.0,22.4174,22.4174,22.3712,22.3897,11184.0
2022-07-21 12:15:00,24.22,24.22,24.2,24.22,14100.0,22.3989,22.3989,22.3804,22.3989,14100.0
2022-07-21 12:20:00,24.22,24.22,24.17,24.21,55464.0,22.3989,22.3989,22.3527,22.3897,55464.0
2022-07-21 12:25:00,24.2,24.25,24.2,24.25,18026.0,22.3804,22.4267,22.3804,22.4267,18026.0
2022-07-21 12:30:00,24.25,24.26,24.23,24.24,24368.0,22.4267,22.4359,22.4082,22.4174,24368.0
2022-07-21 12:35:00,24.24,24.25,24.23,24.24,14966.0,22.4174,22.4267,22.4082,22.4174,14966.0
2022-07-21 12:40:00,24.24,24.29,24.23,24.27,26862.0,22.4174,22.4637,22.4082,22.4452,26862.0
2022-07-21 12:45:00,24.26,24.31,24.25,24.26,37724.0,22.4359,22.4822,22.4267,22.4359,37724.0
2022-07-21 12:50:00,24.27,24.32,24.25,24.27,45684.0,22.4452,22.4914,22.4267,22.4452,45684.0
2022-07-21 12:55:00,24.26,24.29,24.24,24.27,167546.0,22.4359,22.4637,22.4174,22.4452,167546.0
2022-07-21 13:00:00,24.27,24.3,24.24,24.25,64218.0,22.4452,22.4729,22.4174,22.4267,64218.0
2022-07-21 13:05:00,24.25,24.28,24.25,24.27,16184.0,22.4267,22.4544,22.4267,22.4452,16184.0
2022-07-21 13:10:00,24.26,24.28,24.25,24.25,21538.0,22.4359,22.4544,22.4267,22.4267,21538.0
2022-07-21 13:15:00,24.25,24.27,24.24,24.25,23580.0,22.4267,22.4452,22.4174,22.4267,23580.0
2022-07-21 13:20:00,24.24,24.25,24.21,24.21,22638.0,22.4174,22.4267,22.3897,22.3897,22638.0
2022-07-21 13:25:00,24.21,24.22,24.2,24.21,16082.0,22.3897,22.3989,22.3804,22.3897,16082.0
2022-07-21 13:30:00,24.21,24.21,24.14,24.15,26482.0,22.3897,22.3897,22.325,22.3342,26482.0
2022-07-21 13:35:00,24.14,24.17,24.13,24.16,19918.0,22.325,22.3527,22.3157,22.3435,19918.0
2022-07-21 13:40:00,24.16,24.2,24.16,24.18,13360.0,22.3435,22.3804,22.3435,22.362,13360.0
2022-07-21 13:45:00,24.18,24.18,24.16,24.16,14442.0,22.362,22.362,22.3435,22.3435,14442.0
2022-07-21 13:50:00,24.17,24.17,24.15,24.15,12960.0,22.3527,22.3527,22.3342,22.3342,12960.0
2022-07-21 13:55:00,24.15,24.18,24.15,24.18,14984.0,22.3342,22.362,22.3342,22.362,14984.0
2022-07-21 14:00:00,24.19,24.2,24.17,24.2,32152.0,22.3712,22.3804,22.3527,22.3804,32152.0
2022-07-21 14:05:00,24.2,24.23,24.17,24.22,42828.0,22.3804,22.4082,22.3527,22.3989,42828.0
2022-07-21 14:10:00,24.22,24.23,24.21,24.22,28584.0,22.3989,22.4082,22.3897,22.3989,28584.0
2022-07-21 14:15:00,24.22,24.22,24.2,24.21,30080.0,22.3989,22.3989,22.3804,22.3897,30080.0
2022-07-21 14:20:00,24.21,24.23,24.21,24.22,24838.0,22.3897,22.4082,22.3897,22.3989,24838.0
2022-07-21 14:25:00,24.22,24.22,24.2,24.21,19470.0,22.3989,22.3989,22.3804,22.3897,19470.0
2022-07-21 14:30:00,24.21,24.21,24.17,24.17,28596.0,22.3897,22.3897,22.3527,22.3527,28596.0
2022-07-21 14:35:00,24.16,24.18,24.15,24.18,23560.0,22.3435,22.362,22.3342,22.362,23560.0
2022-07-21 14:40:00,24.18,24.18,24.14,24.14,20428.0,22.362,22.362,22.325,22.325,20428.0
2022-07-21 14:45:00,24.14,24.15,24.13,24.15,26126.0,22.325,22.3342,22.3157,22.3342,26126.0
2022-07-21 14:50:00,24.15,24.16,24.13,24.14,20876.0,22.3342,22.3435,22.3157,22.325,20876.0
2022-07-21 14:55:00,24.15,24.18,24.15,24.16,28242.0,22.3342,22.362,22.3342,22.3435,28242.0
2022-07-21 15:00:00,24.17,24.2,24.16,24.18,34414.0,22.3527,22.3804,22.3435,22.362,34414.0
2022-07-21 15:05:00,24.18,24.24,24.18,24.24,38320.0,22.362,22.4174,22.362,22.4174,38320.0
2022-07-21 15:10:00,24.23,24.25,24.2,24.21,46302.0,22.4082,22.4267,22.3804,22.3897,46302.0
2022-07-21 15:15:00,24.22,24.23,24.2,24.23,38562.0,22.3989,22.4082,22.3804,22.4082,38562.0
2022-07-21 15:20:00,24.23,24.23,24.2,24.21,64626.0,22.4082,22.4082,22.3804,22.3897,64626.0
2022-07-21 15:25:00,24.21,24.24,24.21,24.23,78020.0,22.3897,22.4174,22.3897,22.4082,78020.0
2022-07-21 15:30:00,24.23,24.24,24.21,24.23,93446.0,22.4082,22.4174,22.3897,22.4082,93446.0
2022-07-21 15:35:00,24.23,24.25,24.23,24.24,87088.0,22.4082,22.4267,22.4082,22.4174,87088.0
2022-07-21 15:40:00,24.24,24.28,24.24,24.28,167552.0,22.4174,22.4544,22.4174,22.4544,167552.0
2022-07-21 15:45:00,24.27,24.27,24.25,24.25,236896.0,22.4452,22.4452,22.4267,22.4267,236896.0
2022-07-21 15:50:00,24.25,24.31,24.25,24.3,441670.0,22.4267,22.4822,22.4267,22.4729,441670.0
2022-07-21 15:55:00,24.3,24.39,24.29,24.38,604082.0,22.4729,22.5562,22.4637,22.5469,604082.0
2022-07-22 09:30:00,24.54,24.59,24.42,24.43,97394.0,22.6949,22.7411,22.5839,22.5932,97394.0
2022-07-22 09:35:00,24.43,24.56,24.43,24.56,53634.0,22.5932,22.7134,22.5932,22.7134,53634.0
2022-07-22 09:40:00,24.54,24.57,24.5,24.54,23788.0,22.6949,22.7226,22.6579,22.6949,23788.0
2022-07-22 09:45:00,24.58,24.61,24.52,24.6,61950.0,22.7319,22.7596,22.6764,22.7504,61950.0
2022-07-22 09:50:00,24.6,24.65,24.55,24.57,23148.0,22.7504,22.7966,22.7041,22.7226,23148.0
2022-07-22 09:55:00,24.56,24.57,24.49,24.51,51610.0,22.7134,22.7226,22.6486,22.6671,51610.0
2022-07-22 10:00:00,24.5,24.57,24.5,24.57,43186.0,22.6579,22.7226,22.6579,22.7226,43186.0
2022-07-22 10:05:00,24.57,24.59,24.5,24.58,37094.0,22.7226,22.7411,22.6579,22.7319,37094.0
2022-07-22 10:10:00,24.58,24.59,24.55,24.57,14636.0,22.7319,22.7411,22.7041,22.7226,14636.0
2022-07-22 10:15:00,24.58,24.61,24.57,24.6,13192.0,22.7319,22.7596,22.7226,22.7504,13192.0
2022-07-22 10:20:00,24.59,24.61,24.56,24.58,18212.0,22.7411,22.7596,22.7134,22.7319,18212.0
2022-07-22 10:25:00,24.58,24.61,24.56,24.61,25102.0,22.7319,22.7596,22.7134,22.7596,25102.0
2022-07-22 10:30:00,24.61,24.63,24.59,24.61,15234.0,22.7596,22.7781,22.7411,22.7596,15234.0
2022-07-22 10:35:00,24.61,24.61,24.52,24.55,19424.0,22.7596,22.7596,22.6764,22.7041,19424.0
2022-07-22 10:40:00,24.55,24.57,24.52,24.55,16834.0,22.7041,22.7226,22.6764,22.7041,16834.0
2022-07-22 10:45:00,24.53,24.55,24.49,24.52,20980.0,22.6856,22.7041,22.6486,22.6764,20980.0
2022-07-22 10:50:00,24.52,24.58,24.5,24.57,20354.0,22.6764,22.7319,22.6579,22.7226,20354.0
2022-07-22 10:55:00,24.57,24.57,24.54,24.57,21118.0,22.7226,22.7226,22.6949,22.7226,21118.0
2022-07-22 11:00:00,24.57,24.58,24.5,24.5,14316.0,22.7226,22.7319,22.6579,22.6579,14316.0
2022-07-22 11:05:00,24.5,24.54,24.48,24.54,33612.0,22.6579,22.6949,22.6394,22.6949,33612.0
2022-07-22 11:10:00,24.53,24.55,24.52,24.54,16140.0,22.6856,22.7041,22.6764,22.6949,16140.0
2022-07-22 11:15:00,24.54,24.54,24.46,24.46,31406.0,22.6949,22.6949,22.6209,22.6209,31406.0
2022-07-22 11:20:00,24.46,24.46,24.39,24.39,32210.0,22.6209,22.6209,22.5562,22.5562,32210.0
2022-07-22 11:25:00,24.39,24.42,24.39,24.41,29972.0,22.5562,22.5839,22.5562,22.5747,29972.0
2022-07-22 11:30:00,24.41,24.41,24.36,24.36,21160.0,22.5747,22.5747,22.5284,22.5284,21160.0
2022-07-22 11:35:00,24.37,24.39,24.33,24.38,18788.0,22.5377,22.5562,22.5007,22.5469,18788.0
2022-07-22 11:40:00,24.36,24.39,24.36,24.39,35302.0,22.5284,22.5562,22.5284,22.5562,35302.0
2022-07-22 11:45:00,24.38,24.39,24.36,24.38,10716.0,22.5469,22.5562,22.5284,22.5469,10716.0
2022-07-22 11:50:00,24.39,24.42,24.38,24.4,18596.0,22.5562,22.5839,22.5469,22.5654,18596.0
2022-07-22 11:55:00,24.39,24.41,24.36,24.4,14392.0,22.5562,22.5747,22.5284,22.5654,14392.0
2022-07-22 12:00:00,24.4,24.41,24.36,24.36,15296.0,22.5654,22.5747,22.5284,22.5284,15296.0
2022-07-22 12:05:00,24.37,24.37,24.33,24.35,21678.0,22.5377,22.5377,22.5007,22.5192,21678.0
2022-07-22 12:10:00,24.34,24.34,24.3,24.31,29892.0,22.5099,22.5099,22.4729,22.4822,29892.0
2022-07-22 12:15:00,24.32,24.34,24.31,24.32,29688.0,22.4914,22.5099,22.4822,22.4914,29688.0
2022-07-22 12:20:00,24.32,24.32,24.28,24.31,25592.0,22.4914,22.4914,22.4544,22.4822,25592.0
2022-07-22 12:25:00,24.31,24.36,24.29,24.33,23304.0,22.4822,22.5284,22.4637,22.5007,23304.0
2022-07-22 12:30:00,24.34,24.39,24.33,24.39,17378.0,22.5099,22.5562,22.5007,22.5562,17378.0
2022-07-22 12:35:00,24.39,24.39,24.34,24.35,28790.0,22.5562,22.5562,22.5099,22.5192,28790.0
2022-07-22 12:40:00,24.35,24.36,24.31,24.31,21636.0,22.5192,22.5284,22.4822,22.4822,21636.0
2022-07-22 12:45:00,24.31,24.34,24.31,24.33,14164.0,22.4822,22.5099,22.4822,22.5007,14164.0
2022-07-22 12:50:00,24.33,24.33,24.32,24.32,10236.0,22.5007,22.5007,22.4914,22.4914,10236.0
2022-07-22 12:55:00,24.33,24.34,24.31,24.32,12022.0,22.5007,22.5099,22.4822,22.4914,12022.0
2022-07-22 13:00:00,24.32,24.32,24.31,24.32,15340.0,22.4914,22.4914,22.4822,22.4914,15340.0
2022-07-22 13:05:00,24.31,24.33,24.31,24.33,18194.0,22.4822,22.5007,22.4822,22.5007,18194.0
2022-07-22 13:10:00,24.33,24.33,24.29,24.3,27718.0,22.5007,22.5007,22.4637,22.4729,27718.0
2022-07-22 13:15:00,24.29,24.3,24.25,24.27,24384.0,22.4637,22.4729,22.4267,22.4452,24384.0
2022-07-22 13:20:00,24.28,24.3,24.27,24.28,12272.0,22.4544,22.4729,22.4452,22.4544,12272.0
2022-07-22 13:25:00,24.28,24.29,24.27,24.28,18076.0,22.4544,22.4637,22.4452,22.4544,18076.0
2022-07-22 13:30:00,24.28,24.28,24.22,24.23,18978.0,22.4544,22.4544,22.3989,22.4082,18978.0
2022-07-22 13:35:00,24.22,24.22,24.2,24.22,20396.0,22.3989,22.3989,22.3804,22.3989,20396.0
2022-07-22 13:40:00,24.21,24.22,24.15,24.18,27734.0,22.3897,22.3989,22.3342,22.362,27734.0
2022-07-22 13:45:00,24.18,24.18,24.14,24.16,21090.0,22.362,22.362,22.325,22.3435,21090.0
2022-07-22 13:50:00,24.16,24.16,24.13,24.14,16458.0,22.3435,22.3435,22.3157,22.325,16458.0
2022-07-22 13:55:00,24.14,24.18,24.14,24.17,23810.0,22.325,22.362,22.325,22.3527,23810.0
2022-07-22 14:00:00,24.17,24.18,24.11,24.12,13182.0,22.3527,22.362,22.2972,22.3065,13182.0
2022-07-22 14:05:00,24.13,24.13,24.11,24.11,9096.0,22.3157,22.3157,22.2972,22.2972,9096.0
2022-07-22 14:10:00,24.11,24.11,24.08,24.11,21994.0,22.2972,22.2972,22.2695,22.2972,21994.0
2022-07-22 14:15:00,24.11,24.15,24.11,24.15,7670.0,22.2972,22.3342,22.2972,22.3342,7670.0
2022-07-22 14:20:00,24.14,24.15,24.13,24.13,9488.0,22.325,22.3342,22.3157,22.3157,9488.0
2022-07-22 14:25:00,24.14,24.14,24.12,24.13,11252.0,22.325,22.325,22.3065,22.3157,11252.0
2022-07-22 14:30:00,24.12,24.15,24.09,24.14,18216.0,22.3065,22.3342,22.2787,22.325,18216.0
2022-07-22 14:35:00,24.14,24.15,24.11,24.13,12968.0,22.325,22.3342,22.2972,22.3157,12968.0
2022-07-22 14:40:00,24.13,24.14,24.1,24.11,13854.0,22.3157,22.325,22.288,22.2972,13854.0
2022-07-22 14:45:00,24.11,24.13,24.11,24.13,10794.0,22.2972,22.3157,22.2972,22.3157,10794.0
2022-07-22 14:50:00,24.13,24.14,24.11,24.14,11242.0,22.3157,22.325,22.2972,22.325,11242.0
2022-07-22 14:55:00,24.13,24.15,24.13,24.13,20330.0,22.3157,22.3342,22.3157,22.3157,20330.0
2022-07-22 15:00:00,24.13,24.15,24.1,24.15,14928.0,22.3157,22.3342,22.288,22.3342,14928.0
2022-07-22 15:05:00,24.15,24.17,24.13,24.15,58160.0,22.3342,22.3527,22.3157,22.3342,58160.0
2022-07-22 15:10:00,24.16,24.21,24.14,24.21,60850.0,22.3435,22.3897,22.325,22.3897,60850.0
2022-07-22 15:15:00,24.22,24.22,24.18,24.18,23592.0,22.3989,22.3989,22.362,22.362,23592.0
2022-07-22 15:20:00,24.18,24.23,24.18,24.23,63032.0,22.362,22.4082,22.362,22.4082,63032.0
2022-07-22 15:25:00,24.23,24.23,24.18,24.23,32758.0,22.4082,22.4082,22.362,22.4082,32758.0
2022-07-22 15:30:00,24.23,24.25,24.22,24.22,37834.0,22.4082,22.4267,22.3989,22.3989,37834.0
2022-07-22 15:35:00,24.21,24.23,24.2,24.22,35240.0,22.3897,22.4082,22.3804,22.3989,35240.0
2022-07-22 15:40:00,24.23,24.25,24.22,24.23,40078.0,22.4082,22.4267,22.3989,22.4082,40078.0
2022-07-22 15:45:00,24.23,24.25,24.18,24.23,90700.0,22.4082,22.4267,22.362,22.4082,90700.0
2022-07-22 15:50:00,24.23,24.25,24.21,24.21,190224.0,22.4082,22.4267,22.3897,22.3897,190224.0
2022-07-22 15:55:00,24.21,24.25,24.2,24.25,455996.0,22.3897,22.4267,22.3804,22.4267,455996.0
2022-07-25 09:30:00,24.31,24.31,24.08,24.12,116434.0,22.4822,22.4822,22.2695,22.3065,116434.0
2022-07-25 09:35:00,24.13,24.16,24.06,24.08,37664.0,22.3157,22.3435,22.251,22.2695,37664.0
2022-07-25 09:40:00,24.07,24.1,24.01,24.1,42426.0,22.2602,22.288,22.2047,22.288,42426.0
2022-07-25 09:45:00,24.1,24.12,24.05,24.07,48668.0,22.288,22.3065,22.2417,22.2602,48668.0
2022-07-25 09:50:00,24.07,24.15,24.07,24.1,41398.0,22.2602,22.3342,22.2602,22.288,41398.0
2022-07-25 09:55:00,24.11,24.11,24.06,24.09,34488.0,22.2972,22.2972,22.251,22.2787,34488.0
2022-07-25 10:00:00,24.1,24.11,24.07,24.1,30920.0,22.288,22.2972,22.2602,22.288,30920.0
2022-07-25 10:05:00,24.1,24.12,24.06,24.11,72858.0,22.288,22.3065,22.251,22.2972,72858.0
2022-07-25 10:10:00,24.1,24.14,24.09,24.1,44384.0,22.288,22.325,22.2787,22.288,44384.0
2022-07-25 10:15:00,24.11,24.12,24.08,24.1,30610.0,22.2972,22.3065,22.2695,22.288,30610.0
2022-07-25 10:20:00,24.1,24.16,24.09,24.16,22022.0,22.288,22.3435,22.2787,22.3435,22022.0
2022-07-25 10:25:00,24.16,24.17,24.06,24.11,49988.0,22.3435,22.3527,22.251,22.2972,49988.0
2022-07-25 10:30:00,24.11,24.13,24.09,24.13,16896.0,22.2972,22.3157,22.2787,22.3157,16896.0
2022-07-25 10:35:00,24.12,24.14,24.1,24.13,21868.0,22.3065,22.325,22.288,22.3157,21868.0
2022-07-25 10:40:00,24.14,24.14,24.09,24.11,32886.0,22.325,22.325,22.2787,22.2972,32886.0
2022-07-25 10:45:00,24.11,24.13,24.06,24.07,31490.0,22.2972,22.3157,22.251,22.2602,31490.0
2022-07-25 10:50:00,24.06,24.07,24.05,24.05,27394.0,22.251,22.2602,22.2417,22.2417,27394.0
2022-07-25 10:55:00,24.05,24.11,24.04,24.1,28756.0,22.2417,22.2972,22.2325,22.288,28756.0
2022-07-25 11:00:00,24.1,24.14,24.09,24.13,22780.0,22.288,22.325,22.2787,22.3157,22780.0
2022-07-25 11:05:00,24.13,24.15,24.09,24.15,34592.0,22.3157,22.3342,22.2787,22.3342,34592.0
2022-07-25 11:10:00,24.15,24.16,24.09,24.09,16016.0,22.3342,22.3435,22.2787,22.2787,16016.0
2022-07-25 11:15:00,24.08,24.11,24.08,24.11,15494.0,22.2695,22.2972,22.2695,22.2972,15494.0
2022-07-25 11:20:00,24.11,24.14,24.11,24.13,12280.0,22.2972,22.325,22.2972,22.3157,12280.0
2022-07-25 11:25:00,24.13,24.17,24.12,24.16,62914.0,22.3157,22.3527,22.3065,22.3435,62914.0
2022-07-25 11:30:00,24.16,24.17,24.14,24.16,46832.0,22.3435,22.3527,22.325,22.3435,46832.0
2022-07-25 11:35:00,24.17,24.19,24.16,24.17,17912.0,22.3527,22.3712,22.3435,22.3527,17912.0
2022-07-25 11:40:00,24.18,24.18,24.16,24.16,24428.0,22.362,22.362,22.3435,22.3435,24428.0
2022-07-25 11:45:00,24.15,24.17,24.14,24.15,37696.0,22.3342,22.3527,22.325,22.3342,37696.0
2022-07-25 11:50:00,24.14,24.14,24.11,24.12,12204.0,22.325,22.325,22.2972,22.3065,12204.0
2022-07-25 11:55:00,24.12,24.13,24.11,24.11,22972.0,22.3065,22.3157,22.2972,22.2972,22972.0
2022-07-25 12:00:00,24.11,24.13,24.11,24.12,17992.0,22.2972,22.3157,22.2972,22.3065,17992.0
2022-07-25 12:05:00,24.13,24.13,24.11,24.11,23612.0,22.3157,22.3157,22.2972,22.2972,23612.0
2022-07-25 12:10:00,24.11,24.11,24.05,24.06,26450.0,22.2972,22.2972,22.2417,22.251,26450.0
2022-07-25 12:15:00,24.06,24.08,24.03,24.07,28642.0,22.251,22.2695,22.2232,22.2602,28642.0
2022-07-25 12:20:00,24.06,24.07,24.05,24.05,15180.0,22.251,22.2602,22.2417,22.2417,15180.0
2022-07-25 12:25:00,24.06,24.09,24.06,24.08,20426.0,22.251,22.2787,22.251,22.2695,20426.0
2022-07-25 12:30:00,24.08,24.1,24.08,24.1,26370.0,22.2695,22.288,22.2695,22.288,26370.0
2022-07-25 12:35:00,24.1,24.11,24.09,24.1,10736.0,22.288,22.2972,22.2787,22.288,10736.0
2022-07-25 12:40:00,24.1,24.14,24.1,24.11,17410.0,22.288,22.325,22.288,22.2972,17410.0
2022-07-25 12:45:00,24.11,24.13,24.1,24.11,23948.0,22.2972,22.3157,22.288,22.2972,23948.0
2022-07-25 12:50:00,24.11,24.11,24.07,24.07,32334.0,22.2972,22.2972,22.2602,22.2602,32334.0
2022-07-25 12:55:00,24.07,24.07,24.04,24.05,20496.0,22.2602,22.2602,22.2325,22.2417,20496.0
2022-07-25 13:00:00,24.05,24.07,24.04,24.06,50338.0,22.2417,22.2602,22.2325,22.251,50338.0
2022-07-25 13:05:00,24.07,24.15,24.07,24.15,151662.0,22.2602,22.3342,22.2602,22.3342,151662.0
2022-07-25 13:10:00,24.15,24.16,24.11,24.11,19172.0,22.3342,22.3435,22.2972,22.2972,19172.0
2022-07-25 13:15:00,24.11,24.11,24.11,24.11,21896.0,22.2972,22.2972,22.2972,22.2972,21896.0
2022-07-25 13:20:00,24.11,24.13,24.1,24.13,41108.0,22.2972,22.3157,22.288,22.3157,41108.0
2022-07-25 13:25:00,24.12,24.13,24.11,24.11,16880.0,22.3065,22.3157,22.2972,22.2972,16880.0
2022-07-25 13:30:00,24.11,24.12,24.1,24.1,21842.0,22.2972,22.3065,22.288,22.288,21842.0
2022-07-25 13:35:00,24.1,24.1,24.06,24.06,30390.0,22.288,22.288,22.251,22.251,30390.0
2022-07-25 13:40:00,24.06,24.07,24.04,24.04,24686.0,22.251,22.2602,22.2325,22.2325,24686.0
2022-07-25 13:45:00,24.04,24.06,24.04,24.06,18964.0,22.2325,22.251,22.2325,22.251,18964.0
2022-07-25 13:50:00,24.06,24.07,24.03,24.04,24546.0,22.251,22.2602,22.2232,22.2325,24546.0
2022-07-25 13:55:00,24.04,24.05,24.02,24.04,15786.0,22.2325,22.2417,22.214,22.2325,15786.0
2022-07-25 14:00:00,24.04,24.06,24.04,24.05,15092.0,22.2325,22.251,22.2325,22.2417,15092.0
2022-07-25 14:05:00,24.05,24.06,24.0,24.03,36728.0,22.2417,22.251,22.1955,22.2232,36728.0
2022-07-25 14:10:00,24.03,24.05,24.01,24.01,17670.0,22.2232,22.2417,22.2047,22.2047,17670.0
2022-07-25 14:15:00,24.02,24.02,23.98,24.0,83500.0,22.214,22.214,22.177,22.1955,83500.0
2022-07-25 14:20:00,24.0,24.01,23.97,24.0,111114.0,22.1955,22.2047,22.1677,22.1955,111114.0
2022-07-25 14:25:00,24.0,24.02,23.95,23.98,297450.0,22.1955,22.214,22.1492,22.177,297450.0
2022-07-25 14:30:00,23.98,23.98,23.92,23.97,136466.0,22.177,22.177,22.1215,22.1677,136466.0
2022-07-25 14:35:00,23.98,24.05,23.97,24.01,52262.0,22.177,22.2417,22.1677,22.2047,52262.0
2022-07-25 14:40:00,24.02,24.03,24.0,24.03,36606.0,22.214,22.2232,22.1955,22.2232,36606.0
2022-07-25 14:45:00,24.03,24.03,23.99,24.01,24322.0,22.2232,22.2232,22.1862,22.2047,24322.0
2022-07-25 14:50:00,24.01,24.01,23.99,24.0,26132.0,22.2047,22.2047,22.1862,22.1955,26132.0
2022-07-25 14:55:00,24.0,24.02,23.97,23.98,25706.0,22.1955,22.214,22.1677,22.177,25706.0
2022-07-25 15:00:00,23.97,24.0,23.96,23.96,48362.0,22.1677,22.1955,22.1585,22.1585,48362.0
2022-07-25 15:05:00,23.96,23.97,23.93,23.97,33688.0,22.1585,22.1677,22.1307,22.1677,33688.0
2022-07-25 15:10:00,23.97,23.98,23.93,23.94,64914.0,22.1677,22.177,22.1307,22.14,64914.0
2022-07-25 15:15:00,23.94,23.97,23.93,23.97,45268.0,22.14,22.1677,22.1307,22.1677,45268.0
2022-07-25 15:20:00,23.96,23.97,23.93,23.96,132406.0,22.1585,22.1677,22.1307,22.1585,132406.0
2022-07-25 15:25:00,23.97,24.0,23.95,23.95,110344.0,22.1677,22.1955,22.1492,22.1492,110344.0
2022-07-25 15:30:00,23.95,24.01,23.95,23.98,70236.0,22.1492,22.2047,22.1492,22.177,70236.0
2022-07-25 15:35:00,23.98,24.0,23.95,23.99,259946.0,22.177,22.1955,22.1492,22.1862,259946.0
2022-07-25 15:40:00,23.99,24.07,23.99,24.06,209404.0,22.1862,22.2602,22.1862,22.251,209404.0
2022-07-25 15:45:00,24.06,24.08,24.05,24.08,83550.0,22.251,22.2695,22.2417,22.2695,83550.0
2022-07-25 15:50:00,24.09,24.14,24.06,24.13,179304.0,22.2787,22.325,22.251,22.3157,179304.0
2022-07-25 15:55:00,24.13,24.17,24.13,24.15,413952.0,22.3157,22.3527,22.3157,22.3342,413952.0
2022-07-26 09:30:00,23.92,23.95,23.8,23.89,167116.0,22.2652,22.2932,22.1535,22.2373,167116.0
2022-07-26 09:35:00,23.92,23.95,23.86,23.88,31870.0,22.2652,22.2932,22.2094,22.228,31870.0
2022-07-26 09:40:00,23.89,23.95,23.86,23.89,43352.0,22.2373,22.2932,22.2094,22.2373,43352.0
2022-07-26 09:45:00,23.89,23.9,23.81,23.83,30822.0,22.2373,22.2466,22.1628,22.1815,30822.0
2022-07-26 09:50:00,23.83,23.88,23.82,23.86,45704.0,22.1815,22.228,22.1722,22.2094,45704.0
2022-07-26 09:55:00,23.86,23.88,23.78,23.79,46654.0,22.2094,22.228,22.1349,22.1442,46654.0
2022-07-26 10:00:00,23.79,23.88,23.73,23.86,59070.0,22.1442,22.228,22.0884,22.2094,59070.0
2022-07-26 10:05:00,23.85,23.89,23.84,23.87,31594.0,22.2001,22.2373,22.1908,22.2187,31594.0
2022-07-26 10:10:00,23.87,23.91,23.85,23.86,27830.0,22.2187,22.2559,22.2001,22.2094,27830.0
2022-07-26 10:15:00,23.85,23.89,23.85,23.88,18188.0,22.2001,22.2373,22.2001,22.228,18188.0
2022-07-26 10:20:00,23.88,23.88,23.81,23.81,20534.0,22.228,22.228,22.1628,22.1628,20534.0
2022-07-26 10:25:00,23.82,23.88,23.82,23.86,29456.0,22.1722,22.228,22.1722,22.2094,29456.0
2022-07-26 10:30:00,23.87,23.88,23.78,23.81,28348.0,22.2187,22.228,22.1349,22.1628,28348.0
2022-07-26 10:35:00,23.81,23.82,23.8,23.8,28772.0,22.1628,22.1722,22.1535,22.1535,28772.0
2022-07-26 10:40:00,23.8,23.84,23.79,23.84,39300.0,22.1535,22.1908,22.1442,22.1908,39300.0
2022-07-26 10:45:00,23.85,23.91,23.83,23.9,19816.0,22.2001,22.2559,22.1815,22.2466,19816.0
2022-07-26 10:50:00,23.9,23.93,23.9,23.9,29698.0,22.2466,22.2745,22.2466,22.2466,29698.0
2022-07-26 10:55:00,23.89,23.98,23.89,23.97,69102.0,22.2373,22.3211,22.2373,22.3118,69102.0
2022-07-26 11:00:00,23.98,23.98,23.95,23.96,17290.0,22.3211,22.3211,22.2932,22.3025,17290.0
2022-07-26 11:05:00,23.96,23.96,23.89,23.89,77138.0,22.3025,22.3025,22.2373,22.2373,77138.0
2022-07-26 11:10:00,23.89,23.92,23.88,23.91,15174.0,22.2373,22.2652,22.228,22.2559,15174.0
2022-07-26 11:15:00,23.91,23.92,23.84,23.85,121908.0,22.2559,22.2652,22.1908,22.2001,121908.0
2022-07-26 11:20:00,23.86,23.88,23.83,23.83,51372.0,22.2094,22.228,22.1815,22.1815,51372.0
2022-07-26 11:25:00,23.83,23.84,23.81,23.81,29970.0,22.1815,22.1908,22.1628,22.1628,29970.0
2022-07-26 11:30:00,23.8,23.85,23.79,23.85,37416.0,22.1535,22.2001,22.1442,22.2001,37416.0
2022-07-26 11:35:00,23.85,23.86,23.83,23.86,28114.0,22.2001,22.2094,22.1815,22.2094,28114.0
2022-07-26 11:40:00,23.86,23.86,23.82,23.84,18412.0,22.2094,22.2094,22.1722,22.1908,18412.0
2022-07-26 11:45:00,23.83,23.84,23.81,23.83,11178.0,22.1815,22.1908,22.1628,22.1815,11178.0
2022-07-26 11:50:00,23.82,23.83,23.8,23.83,13386.0,22.1722,22.1815,22.1535,22.1815,13386.0
2022-07-26 11:55:00,23.83,23.83,23.79,23.79,17786.0,22.1815,22.1815,22.1442,22.1442,17786.0
2022-07-26 12:00:00,23.79,23.79,23.77,23.79,15902.0,22.1442,22.1442,22.1256,22.1442,15902.0
2022-07-26 12:05:00,23.79,23.8,23.77,23.77,24818.0,22.1442,22.1535,22.1256,22.1256,24818.0
2022-07-26 12:10:00,23.78,23.78,23.72,23.73,38338.0,22.1349,22.1349,22.0791,22.0884,38338.0
2022-07-26 12:15:00,23.73,23.82,23.73,23.81,144192.0,22.0884,22.1722,22.0884,22.1628,144192.0
2022-07-26 12:20:00,23.81,23.82,23.78,23.81,33658.0,22.1628,22.1722,22.1349,22.1628,33658.0
2022-07-26 12:25:00,23.81,23.83,23.79,23.82,41872.0,22.1628,22.1815,22.1442,22.1722,41872.0
2022-07-26 12:30:00,23.82,23.83,23.81,23.82,35118.0,22.1722,22.1815,22.1628,22.1722,35118.0
2022-07-26 12:35:00,23.83,23.86,23.83,23.83,41604.0,22.1815,22.2094,22.1815,22.1815,41604.0
2022-07-26 12:40:00,23.83,23.83,23.81,23.81,17392.0,22.1815,22.1815,22.1628,22.1628,17392.0
2022-07-26 12:45:00,23.81,23.84,23.79,23.83,18268.0,22.1628,22.1908,22.1442,22.1815,18268.0
2022-07-26 12:50:00,23.83,23.84,23.82,23.84,21428.0,22.1815,22.1908,22.1722,22.1908,21428.0
2022-07-26 12:55:00,23.84,23.87,23.84,23.86,33604.0,22.1908,22.2187,22.1908,22.2094,33604.0
2022-07-26 13:00:00,23.86,23.87,23.83,23.86,28392.0,22.2094,22.2187,22.1815,22.2094,28392.0
2022-07-26 13:05:00,23.86,23.88,23.85,23.88,34094.0,22.2094,22.228,22.2001,22.228,34094.0
2022-07-26 13:10:00,23.88,23.89,23.86,23.89,32124.0,22.228,22.2373,22.2094,22.2373,32124.0
2022-07-26 13:15:00,23.88,23.89,23.84,23.84,16878.0,22.228,22.2373,22.1908,22.1908,16878.0
2022-07-26 13:20:00,23.84,23.87,23.82,23.86,22766.0,22.1908,22.2187,22.1722,22.2094,22766.0
2022-07-26 13:25:00,23.86,23.86,23.83,23.84,22810.0,22.2094,22.2094,22.1815,22.1908,22810.0
2022-07-26 13:30:00,23.84,23.85,23.78,23.79,19794.0,22.1908,22.2001,22.1349,22.1442,19794.0
2022-07-26 13:35:00,23.78,23.81,23.78,23.8,22098.0,22.1349,22.1628,22.1349,22.1535,22098.0
2022-07-26 13:40:00,23.8,23.82,23.79,23.82,20782.0,22.1535,22.1722,22.1442,22.1722,20782.0
2022-07-26 13:45:00,23.82,23.84,23.79,23.81,165876.0,22.1722,22.1908,22.1442,22.1628,165876.0
2022-07-26 13:50:00,23.81,23.87,23.8,23.82,23688.0,22.1628,22.2187,22.1535,22.1722,23688.0
2022-07-26 13:55:00,23.83,23.84,23.82,23.83,25794.0,22.1815,22.1908,22.1722,22.1815,25794.0
2022-07-26 14:00:00,23.83,23.89,23.83,23.89,33282.0,22.1815,22.2373,22.1815,22.2373,33282.0
2022-07-26 14:05:00,23.88,23.91,23.82,23.83,44382.0,22.228,22.2559,22.1722,22.1815,44382.0
2022-07-26 14:10:00,23.83,23.85,23.82,23.83,21342.0,22.1815,22.2001,22.1722,22.1815,21342.0
2022-07-26 14:15:00,23.83,23.84,23.8,23.82,50160.0,22.1815,22.1908,22.1535,22.1722,50160.0
2022-07-26 14:20:00,23.82,23.84,23.81,23.84,18600.0,22.1722,22.1908,22.1628,22.1908,18600.0
2022-07-26 14:25:00,23.83,23.84,23.8,23.81,20082.0,22.1815,22.1908,22.1535,22.1628,20082.0
2022-07-26 14:30:00,23.81,23.82,23.76,23.78,44466.0,22.1628,22.1722,22.1163,22.1349,44466.0
2022-07-26 14:35:00,23.78,23.81,23.75,23.77,46516.0,22.1349,22.1628,22.107,22.1256,46516.0
2022-07-26 14:40:00,23.76,23.79,23.75,23.79,22154.0,22.1163,22.1442,22.107,22.1442,22154.0
2022-07-26 14:45:00,23.78,23.8,23.75,23.77,264448.0,22.1349,22.1535,22.107,22.1256,264448.0
2022-07-26 14:50:00,23.77,23.78,23.73,23.77,104258.0,22.1256,22.1349,22.0884,22.1256,104258.0
2022-07-26 14:55:00,23.77,23.79,23.75,23.78,38638.0,22.1256,22.1442,22.107,22.1349,38638.0
2022-07-26 15:00:00,23.78,23.82,23.75,23.76,123182.0,22.1349,22.1722,22.107,22.1163,123182.0
2022-07-26 15:05:00,23.76,23.77,23.72,23.74,102014.0,22.1163,22.1256,22.0791,22.0977,102014.0
2022-07-26 15:10:00,23.74,23.8,23.73,23.78,63210.0,22.0977,22.1535,22.0884,22.1349,63210.0
2022-07-26 15:15:00,23.78,23.81,23.78,23.79,42694.0,22.1349,22.1628,22.1349,22.1442,42694.0
2022-07-26 15:20:00,23.79,23.81,23.79,23.81,51802.0,22.1442,22.1628,22.1442,22.1628,51802.0
2022-07-26 15:25:00,23.81,23.86,23.8,23.86,40690.0,22.1628,22.2094,22.1535,22.2094,40690.0
2022-07-26 15:30:00,23.85,23.86,23.83,23.83,60222.0,22.2001,22.2094,22.1815,22.1815,60222.0
2022-07-26 15:35:00,23.83,23.86,23.82,23.86,65426.0,22.1815,22.2094,22.1722,22.2094,65426.0
2022-07-26 15:40:00,23.86,23.86,23.83,23.83,59266.0,22.2094,22.2094,22.1815,22.1815,59266.0
2022-07-26 15:45:00,23.83,23.84,23.83,23.84,87030.0,22.1815,22.1908,22.1815,22.1908,87030.0
2022-07-26 15:50:00,23.84,23.88,23.82,23.88,186706.0,22.1908,22.228,22.1722,22.228,186706.0
2022-07-26 15:55:00,23.88,23.9,23.84,23.86,368672.0,22.228,22.2466,22.1908,22.2094,368672.0
2022-07-27 09:30:00,24.0,24.0,23.75,23.79,160138.0,22.3397,22.3397,22.107,22.1442,160138.0
2022-07-27 09:35:00,23.8,23.8,23.68,23.72,28972.0,22.1535,22.1535,22.0418,22.0791,28972.0
2022-07-27 09:40:00,23.73,23.77,23.72,23.74,27564.0,22.0884,22.1256,22.0791,22.0977,27564.0
2022-07-27 09:45:00,23.74,23.77,23.68,23.73,30698.0,22.0977,22.1256,22.0418,22.0884,30698.0
2022-07-27 09:50:00,23.73,23.74,23.71,23.72,42414.0,22.0884,22.0977,22.0698,22.0791,42414.0
2022-07-27 09:55:00,23.72,23.72,23.58,23.6,34748.0,22.0791,22.0791,21.9488,21.9674,34748.0
2022-07-27 10:00:00,23.59,23.67,23.52,23.67,56164.0,21.9581,22.0325,21.8929,22.0325,56164.0
2022-07-27 10:05:00,23.67,23.67,23.61,23.62,13278.0,22.0325,22.0325,21.9767,21.986,13278.0
2022-07-27 10:10:00,23.62,23.65,23.61,23.61,27260.0,21.986,22.0139,21.9767,21.9767,27260.0
2022-07-27 10:15:00,23.62,23.66,23.61,23.63,14614.0,21.986,22.0232,21.9767,21.9953,14614.0
2022-07-27 10:20:00,23.63,23.67,23.62,23.64,32744.0,21.9953,22.0325,21.986,22.0046,32744.0
2022-07-27 10:25:00,23.64,23.68,23.64,23.67,18134.0,22.0046,22.0418,22.0046,22.0325,18134.0
2022-07-27 10:30:00,23.67,23.69,23.66,23.68,22016.0,22.0325,22.0511,22.0232,22.0418,22016.0
2022-07-27 10:35:00,23.7,23.75,23.68,23.73,27276.0,22.0605,22.107,22.0418,22.0884,27276.0
2022-07-27 10:40:00,23.73,23.75,23.7,23.74,27850.0,22.0884,22.107,22.0605,22.0977,27850.0
2022-07-27 10:45:00,23.74,23.78,23.74,23.75,33822.0,22.0977,22.1349,22.0977,22.107,33822.0
2022-07-27 10:50:00,23.75,23.76,23.74,23.75,26472.0,22.107,22.1163,22.0977,22.107,26472.0
2022-07-27 10:55:00,23.75,23.8,23.75,23.79,71482.0,22.107,22.1535,22.107,22.1442,71482.0
2022-07-27 11:00:00,23.79,23.81,23.73,23.73,31278.0,22.1442,22.1628,22.0884,22.0884,31278.0
2022-07-27 11:05:00,23.73,23.75,23.72,23.72,45578.0,22.0884,22.107,22.0791,22.0791,45578.0
2022-07-27 11:10:00,23.73,23.77,23.73,23.75,56762.0,22.0884,22.1256,22.0884,22.107,56762.0
2022-07-27 11:15:00,23.75,23.76,23.73,23.73,19984.0,22.107,22.1163,22.0884,22.0884,19984.0
2022-07-27 11:20:00,23.74,23.75,23.73,23.73,10024.0,22.0977,22.107,22.0884,22.0884,10024.0
2022-07-27 11:25:00,23.74,23.78,23.74,23.76,23368.0,22.0977,22.1349,22.0977,22.1163,23368.0
2022-07-27 11:30:00,23.76,23.79,23.76,23.77,10074.0,22.1163,22.1442,22.1163,22.1256,10074.0
2022-07-27 11:35:00,23.77,23.78,23.77,23.77,14618.0,22.1256,22.1349,22.1256,22.1256,14618.0
2022-07-27 11:40:00,23.77,23.78,23.73,23.73,22564.0,22.1256,22.1349,22.0884,22.0884,22564.0
2022-07-27 11:45:00,23.73,23.73,23.7,23.71,19958.0,22.0884,22.0884,22.0605,22.0698,19958.0
2022-07-27 11:50:00,23.72,23.74,23.7,23.71,13362.0,22.0791,22.0977,22.0605,22.0698,13362.0
2022-07-27 11:55:00,23.71,23.72,23.68,23.7,33986.0,22.0698,22.0791,22.0418,22.0605,33986.0
2022-07-27 12:00:00,23.7,23.7,23.67,23.68,17010.0,22.0605,22.0605,22.0325,22.0418,17010.0
2022-07-27 12:05:00,23.68,23.71,23.68,23.68,19608.0,22.0418,22.0698,22.0418,22.0418,19608.0
2022-07-27 12:10:00,23.68,23.73,23.68,23.71,8870.0,22.0418,22.0884,22.0418,22.0698,8870.0
2022-07-27 12:15:00,23.71,23.72,23.68,23.71,12606.0,22.0698,22.0791,22.0418,22.0698,12606.0
2022-07-27 12:20:00,23.72,23.74,23.7,23.73,15826.0,22.0791,22.0977,22.0605,22.0884,15826.0
2022-07-27 12:25:00,23.73,23.75,23.72,23.74,14292.0,22.0884,22.107,22.0791,22.0977,14292.0
2022-07-27 12:30:00,23.74,23.75,23.73,23.75,11170.0,22.0977,22.107,22.0884,22.107,11170.0
2022-07-27 12:35:00,23.75,23.77,23.74,23.75,21272.0,22.107,22.1256,22.0977,22.107,21272.0
2022-07-27 12:40:00,23.75,23.76,23.74,23.75,15744.0,22.107,22.1163,22.0977,22.107,15744.0
2022-07-27 12:45:00,23.75,23.78,23.74,23.74,19660.0,22.107,22.1349,22.0977,22.0977,19660.0
2022-07-27 12:50:00,23.74,23.77,23.74,23.75,10768.0,22.0977,22.1256,22.0977,22.107,10768.0
2022-07-27 12:55:00,23.75,23.75,23.72,23.73,17816.0,22.107,22.107,22.0791,22.0884,17816.0
2022-07-27 13:00:00,23.73,23.73,23.71,23.71,17124.0,22.0884,22.0884,22.0698,22.0698,17124.0
2022-07-27 13:05:00,23.72,23.72,23.69,23.71,13798.0,22.0791,22.0791,22.0511,22.0698,13798.0
2022-07-27 13:10:00,23.72,23.73,23.69,23.7,17390.0,22.0791,22.0884,22.0511,22.0605,17390.0
2022-07-27 13:15:00,23.7,23.7,23.67,23.69,15920.0,22.0605,22.0605,22.0325,22.0511,15920.0
2022-07-27 13:20:00,23.69,23.71,23.68,23.7,20618.0,22.0511,22.0698,22.0418,22.0605,20618.0
2022-07-27 13:25:00,23.7,23.71,23.69,23.71,10204.0,22.0605,22.0698,22.0511,22.0698,10204.0
2022-07-27 13:30:00,23.71,23.72,23.68,23.71,24226.0,22.0698,22.0791,22.0418,22.0698,24226.0
2022-07-27 13:35:00,23.71,23.72,23.69,23.71,22280.0,22.0698,22.0791,22.0511,22.0698,22280.0
2022-07-27 13:40:00,23.72,23.72,23.68,23.7,14942.0,22.0791,22.0791,22.0418,22.0605,14942.0
2022-07-27 13:45:00,23.68,23.71,23.68,23.7,24878.0,22.0418,22.0698,22.0418,22.0605,24878.0
2022-07-27 13:50:00,23.7,23.71,23.66,23.71,161028.0,22.0605,22.0698,22.0232,22.0698,161028.0
2022-07-27 13:55:00,23.71,23.71,23.65,23.67,41416.0,22.0698,22.0698,22.0139,22.0325,41416.0
2022-07-27 14:00:00,23.69,23.75,23.65,23.71,64172.0,22.0511,22.107,22.0139,22.0698,64172.0
2022-07-27 14:05:00,23.71,23.72,23.64,23.66,29608.0,22.0698,22.0791,22.0046,22.0232,29608.0
2022-07-27 14:10:00,23.66,23.71,23.65,23.67,23108.0,22.0232,22.0698,22.0139,22.0325,23108.0
2022-07-27 14:15:00,23.67,23.71,23.67,23.69,10670.0,22.0325,22.0698,22.0325,22.0511,10670.0
2022-07-27 14:20:00,23.68,23.7,23.66,23.67,21762.0,22.0418,22.0605,22.0232,22.0325,21762.0
2022-07-27 14:25:00,23.67,23.72,23.67,23.7,28116.0,22.0325,22.0791,22.0325,22.0605,28116.0
2022-07-27 14:30:00,23.7,23.71,23.64,23.64,26664.0,22.0605,22.0698,22.0046,22.0046,26664.0
2022-07-27 14:35:00,23.65,23.8,23.64,23.8,76704.0,22.0139,22.1535,22.0046,22.1535,76704.0
2022-07-27 14:40:00,23.8,23.88,23.8,23.87,42520.0,22.1535,22.228,22.1535,22.2187,42520.0
2022-07-27 14:45:00,23.89,23.91,23.88,23.9,29266.0,22.2373,22.2559,22.228,22.2466,29266.0
2022-07-27 14:50:00,23.9,23.96,23.86,23.94,28234.0,22.2466,22.3025,22.2094,22.2839,28234.0
2022-07-27 14:55:00,23.94,23.95,23.9,23.94,21646.0,22.2839,22.2932,22.2466,22.2839,21646.0
2022-07-27 15:00:00,23.94,24.02,23.93,24.02,39648.0,22.2839,22.3583,22.2745,22.3583,39648.0
2022-07-27 15:05:00,24.01,24.05,24.0,24.05,45264.0,22.349,22.3862,22.3397,22.3862,45264.0
2022-07-27 15:10:00,24.04,24.08,24.03,24.08,51400.0,22.3769,22.4142,22.3676,22.4142,51400.0
2022-07-27 15:15:00,24.08,24.13,24.06,24.11,46594.0,22.4142,22.4607,22.3956,22.4421,46594.0
2022-07-27 15:20:00,24.11,24.15,24.1,24.14,50670.0,22.4421,22.4793,22.4328,22.47,50670.0
2022-07-27 15:25:00,24.14,24.2,24.14,24.2,54852.0,22.47,22.5259,22.47,22.5259,54852.0
2022-07-27 15:30:00,24.2,24.22,24.15,24.22,89538.0,22.5259,22.5445,22.4793,22.5445,89538.0
2022-07-27 15:35:00,24.22,24.22,24.15,24.15,83290.0,22.5445,22.5445,22.4793,22.4793,83290.0
2022-07-27 15:40:00,24.16,24.23,24.15,24.18,71294.0,22.4886,22.5538,22.4793,22.5072,71294.0
2022-07-27 15:45:00,24.19,24.22,24.18,24.19,100190.0,22.5166,22.5445,22.5072,22.5166,100190.0
2022-07-27 15:50:00,24.18,24.21,24.14,24.18,223992.0,22.5072,22.5352,22.47,22.5072,223992.0
2022-07-27 15:55:00,24.18,24.2,24.12,24.14,644438.0,22.5072,22.5259,22.4514,22.47,644438.0
2022-07-28 09:30:00,24.24,24.32,24.24,24.3,131998.0,22.5631,22.6376,22.5631,22.6189,131998.0
2022-07-28 09:35:00,24.29,24.36,24.28,24.36,28404.0,22.6096,22.6748,22.6003,22.6748,28404.0
2022-07-28 09:40:00,24.34,24.37,24.3,24.32,56420.0,22.6562,22.6841,22.6189,22.6376,56420.0
2022-07-28 09:45:00,24.34,24.38,24.27,24.28,46284.0,22.6562,22.6934,22.591,22.6003,46284.0
2022-07-28 09:50:00,24.3,24.31,24.24,24.27,31436.0,22.6189,22.6283,22.5631,22.591,31436.0
2022-07-28 09:55:00,24.26,24.28,24.23,24.25,35146.0,22.5817,22.6003,22.5538,22.5724,35146.0
2022-07-28 10:00:00,24.26,24.34,24.25,24.29,32722.0,22.5817,22.6562,22.5724,22.6096,32722.0
2022-07-28 10:05:00,24.3,24.33,24.28,24.33,26316.0,22.6189,22.6469,22.6003,22.6469,26316.0
2022-07-28 10:10:00,24.34,24.41,24.34,24.4,26714.0,22.6562,22.7213,22.6562,22.712,26714.0
2022-07-28 10:15:00,24.41,24.41,24.35,24.36,69886.0,22.7213,22.7213,22.6655,22.6748,69886.0
2022-07-28 10:20:00,24.36,24.36,24.3,24.34,29394.0,22.6748,22.6748,22.6189,22.6562,29394.0
2022-07-28 10:25:00,24.33,24.33,24.28,24.33,15982.0,22.6469,22.6469,22.6003,22.6469,15982.0
2022-07-28 10:30:00,24.33,24.34,24.27,24.31,76566.0,22.6469,22.6562,22.591,22.6283,76566.0
2022-07-28 10:35:00,24.31,24.38,24.31,24.36,23424.0,22.6283,22.6934,22.6283,22.6748,23424.0
2022-07-28 10:40:00,24.36,24.4,24.35,24.36,34420.0,22.6748,22.712,22.6655,22.6748,34420.0
2022-07-28 10:45:00,24.36,24.45,24.35,24.45,18512.0,22.6748,22.7586,22.6655,22.7586,18512.0
2022-07-28 10:50:00,24.45,24.46,24.42,24.43,48130.0,22.7586,22.7679,22.7306,22.74,48130.0
2022-07-28 10:55:00,24.43,24.49,24.41,24.49,32712.0,22.74,22.7958,22.7213,22.7958,32712.0
2022-07-28 11:00:00,24.49,24.54,24.49,24.52,59344.0,22.7958,22.8423,22.7958,22.8237,59344.0
2022-07-28 11:05:00,24.52,24.52,24.48,24.49,19146.0,22.8237,22.8237,22.7865,22.7958,19146.0
2022-07-28 11:10:00,24.49,24.49,24.46,24.46,24154.0,22.7958,22.7958,22.7679,22.7679,24154.0
2022-07-28 11:15:00,24.46,24.5,24.45,24.5,22550.0,22.7679,22.8051,22.7586,22.8051,22550.0
2022-07-28 11:20:00,24.5,24.56,24.49,24.56,36550.0,22.8051,22.861,22.7958,22.861,36550.0
2022-07-28 11:25:00,24.57,24.61,24.56,24.61,116654.0,22.8703,22.9075,22.861,22.9075,116654.0
2022-07-28 11:30:00,24.61,24.62,24.57,24.59,31062.0,22.9075,22.9168,22.8703,22.8889,31062.0
2022-07-28 11:35:00,24.59,24.61,24.59,24.6,40122.0,22.8889,22.9075,22.8889,22.8982,40122.0
2022-07-28 11:40:00,24.6,24.64,24.57,24.64,36348.0,22.8982,22.9354,22.8703,22.9354,36348.0
2022-07-28 11:45:00,24.64,24.65,24.61,24.63,39360.0,22.9354,22.9447,22.9075,22.9261,39360.0
2022-07-28 11:50:00,24.64,24.68,24.63,24.67,47392.0,22.9354,22.9727,22.9261,22.9634,47392.0
2022-07-28 11:55:00,24.68,24.68,24.63,24.63,28710.0,22.9727,22.9727,22.9261,22.9261,28710.0
2022-07-28 12:00:00,24.63,24.68,24.63,24.68,42520.0,22.9261,22.9727,22.9261,22.9727,42520.0
2022-07-28 12:05:00,24.68,24.72,24.66,24.67,41776.0,22.9727,23.0099,22.954,22.9634,41776.0
2022-07-28 12:10:00,24.66,24.73,24.65,24.71,29876.0,22.954,23.0192,22.9447,23.0006,29876.0
2022-07-28 12:15:00,24.71,24.72,24.67,24.67,50730.0,23.0006,23.0099,22.9634,22.9634,50730.0
2022-07-28 12:20:00,24.67,24.71,24.66,24.71,39420.0,22.9634,23.0006,22.954,23.0006,39420.0
2022-07-28 12:25:00,24.71,24.75,24.7,24.73,63014.0,23.0006,23.0378,22.9913,23.0192,63014.0
2022-07-28 12:30:00,24.73,24.77,24.72,24.77,31820.0,23.0192,23.0564,23.0099,23.0564,31820.0
2022-07-28 12:35:00,24.78,24.78,24.71,24.75,21176.0,23.0657,23.0657,23.0006,23.0378,21176.0
2022-07-28 12:40:00,24.74,24.77,24.74,24.76,22224.0,23.0285,23.0564,23.0285,23.0471,22224.0
2022-07-28 12:45:00,24.75,24.77,24.74,24.75,37840.0,23.0378,23.0564,23.0285,23.0378,37840.0
2022-07-28 12:50:00,24.75,24.78,24.74,24.78,32622.0,23.0378,23.0657,23.0285,23.0657,32622.0
2022-07-28 12:55:00,24.78,24.79,24.77,24.78,37106.0,23.0657,23.0751,23.0564,23.0657,37106.0
2022-07-28 13:00:00,24.78,24.78,24.73,24.75,28926.0,23.0657,23.0657,23.0192,23.0378,28926.0
2022-07-28 13:05:00,24.75,24.79,24.75,24.79,20324.0,23.0378,23.0751,23.0378,23.0751,20324.0
2022-07-28 13:10:00,24.79,24.8,24.78,24.79,42202.0,23.0751,23.0844,23.0657,23.0751,42202.0
2022-07-28 13:15:00,24.79,24.79,24.76,24.77,50210.0,23.0751,23.0751,23.0471,23.0564,50210.0
2022-07-28 13:20:00,24.77,24.8,24.75,24.79,28078.0,23.0564,23.0844,23.0378,23.0751,28078.0
2022-07-28 13:25:00,24.79,24.84,24.78,24.83,40824.0,23.0751,23.1216,23.0657,23.1123,40824.0
2022-07-28 13:30:00,24.83,24.89,24.83,24.89,36044.0,23.1123,23.1681,23.1123,23.1681,36044.0
2022-07-28 13:35:00,24.89,24.95,24.88,24.93,101348.0,23.1681,23.224,23.1588,23.2054,101348.0
2022-07-28 13:40:00,24.93,24.96,24.92,24.94,72346.0,23.2054,23.2333,23.1961,23.2147,72346.0
2022-07-28 13:45:00,24.94,24.97,24.93,24.97,55818.0,23.2147,23.2426,23.2054,23.2426,55818.0
2022-07-28 13:50:00,24.97,24.98,24.93,24.94,54002.0,23.2426,23.2519,23.2054,23.2147,54002.0
2022-07-28 13:55:00,24.95,24.98,24.94,24.95,40274.0,23.224,23.2519,23.2147,23.224,40274.0
2022-07-28 14:00:00,24.95,24.96,24.93,24.96,46222.0,23.224,23.2333,23.2054,23.2333,46222.0
2022-07-28 14:05:00,24.96,24.97,24.92,24.93,29236.0,23.2333,23.2426,23.1961,23.2054,29236.0
2022-07-28 14:10:00,24.93,24.94,24.91,24.92,28468.0,23.2054,23.2147,23.1867,23.1961,28468.0
2022-07-28 14:15:00,24.92,24.97,24.91,24.96,24846.0,23.1961,23.2426,23.1867,23.2333,24846.0
2022-07-28 14:20:00,24.96,24.99,24.94,24.99,37904.0,23.2333,23.2612,23.2147,23.2612,37904.0
2022-07-28 14:25:00,24.99,25.0,24.98,24.99,43200.0,23.2612,23.2705,23.2519,23.2612,43200.0
2022-07-28 14:30:00,24.99,25.0,24.95,24.98,87678.0,23.2612,23.2705,23.224,23.2519,87678.0
2022-07-28 14:35:00,24.98,25.03,24.97,25.02,53776.0,23.2519,23.2984,23.2426,23.2891,53776.0
2022-07-28 14:40:00,25.03,25.05,25.02,25.02,47608.0,23.2984,23.3171,23.2891,23.2891,47608.0
2022-07-28 14:45:00,25.01,25.03,25.01,25.03,34540.0,23.2798,23.2984,23.2798,23.2984,34540.0
2022-07-28 14:50:00,25.03,25.03,25.0,25.03,40718.0,23.2984,23.2984,23.2705,23.2984,40718.0
2022-07-28 14:55:00,25.03,25.05,25.01,25.02,39192.0,23.2984,23.3171,23.2798,23.2891,39192.0
2022-07-28 15:00:00,25.02,25.03,25.0,25.03,40636.0,23.2891,23.2984,23.2705,23.2984,40636.0
2022-07-28 15:05:00,25.03,25.07,25.02,25.03,64714.0,23.2984,23.3357,23.2891,23.2984,64714.0
2022-07-28 15:10:00,25.03,25.04,24.99,25.0,49684.0,23.2984,23.3078,23.2612,23.2705,49684.0
2022-07-28 15:15:00,25.0,25.02,24.95,24.96,57452.0,23.2705,23.2891,23.224,23.2333,57452.0
2022-07-28 15:20:00,24.96,24.98,24.94,24.96,55404.0,23.2333,23.2519,23.2147,23.2333,55404.0
2022-07-28 15:25:00,24.96,24.96,24.93,24.95,82802.0,23.2333,23.2333,23.2054,23.224,82802.0
2022-07-28 15:30:00,24.95,24.97,24.92,24.97,79558.0,23.224,23.2426,23.1961,23.2426,79558.0
2022-07-28 15:35:00,24.97,24.99,24.93,24.96,106074.0,23.2426,23.2612,23.2054,23.2333,106074.0
2022-07-28 15:40:00,24.96,24.97,24.92,24.95,137778.0,23.2333,23.2426,23.1961,23.224,137778.0
2022-07-28 15:45:00,24.94,24.95,24.91,24.95,183488.0,23.2147,23.224,23.1867,23.224,183488.0
2022-07-28 15:50:00,24.94,24.97,24.93,24.93,316602.0,23.2147,23.2426,23.2054,23.2054,316602.0
2022-07-28 15:55:00,24.93,24.98,24.93,24.96,537904.0,23.2054,23.2519,23.2054,23.2333,537904.0
2022-07-29 09:30:00,25.05,25.14,24.97,25.13,171886.0,23.3171,23.4008,23.2426,23.3915,171886.0
2022-07-29 09:35:00,25.14,25.17,25.09,25.16,35210.0,23.4008,23.4288,23.3543,23.4195,35210.0
2022-07-29 09:40:00,25.16,25.2,25.11,25.16,34816.0,23.4195,23.4567,23.3729,23.4195,34816.0
2022-07-29 09:45:00,25.16,25.18,25.06,25.08,40866.0,23.4195,23.4381,23.3264,23.345,40866.0
2022-07-29 09:50:00,25.07,25.15,25.07,25.13,27462.0,23.3357,23.4101,23.3357,23.3915,27462.0
2022-07-29 09:55:00,25.14,25.22,25.14,25.21,44096.0,23.4008,23.4753,23.4008,23.466,44096.0
2022-07-29 10:00:00,25.21,25.25,25.18,25.22,41532.0,23.466,23.5032,23.4381,23.4753,41532.0
2022-07-29 10:05:00,25.22,25.27,25.22,25.24,35402.0,23.4753,23.5218,23.4753,23.4939,35402.0
2022-07-29 10:10:00,25.25,25.33,25.25,25.32,35384.0,23.5032,23.5777,23.5032,23.5684,35384.0
2022-07-29 10:15:00,25.32,25.33,25.2,25.25,37670.0,23.5684,23.5777,23.4567,23.5032,37670.0
2022-07-29 10:20:00,25.24,25.26,25.22,25.24,24338.0,23.4939,23.5125,23.4753,23.4939,24338.0
2022-07-29 10:25:00,25.24,25.33,25.24,25.31,27212.0,23.4939,23.5777,23.4939,23.5591,27212.0
2022-07-29 10:30:00,25.31,25.31,25.26,25.26,30680.0,23.5591,23.5591,23.5125,23.5125,30680.0
2022-07-29 10:35:00,25.25,25.28,25.23,25.24,47760.0,23.5032,23.5312,23.4846,23.4939,47760.0
2022-07-29 10:40:00,25.24,25.25,25.22,25.23,28110.0,23.4939,23.5032,23.4753,23.4846,28110.0
2022-07-29 10:45:00,25.24,25.3,25.24,25.25,17322.0,23.4939,23.5498,23.4939,23.5032,17322.0
2022-07-29 10:50:00,25.26,25.28,25.21,25.22,18964.0,23.5125,23.5312,23.466,23.4753,18964.0
2022-07-29 10:55:00,25.23,25.25,25.21,25.21,19482.0,23.4846,23.5032,23.466,23.466,19482.0
2022-07-29 11:00:00,25.2,25.22,25.18,25.21,32052.0,23.4567,23.4753,23.4381,23.466,32052.0
2022-07-29 11:05:00,25.22,25.25,25.21,25.22,17098.0,23.4753,23.5032,23.466,23.4753,17098.0
2022-07-29 11:10:00,25.21,25.24,25.2,25.2,22768.0,23.466,23.4939,23.4567,23.4567,22768.0
2022-07-29 11:15:00,25.21,25.25,25.2,25.24,27400.0,23.466,23.5032,23.4567,23.4939,27400.0
2022-07-29 11:20:00,25.23,25.23,25.18,25.18,28284.0,23.4846,23.4846,23.4381,23.4381,28284.0
2022-07-29 11:25:00,25.18,25.18,25.11,25.11,35430.0,23.4381,23.4381,23.3729,23.3729,35430.0
2022-07-29 11:30:00,25.12,25.18,25.11,25.14,37234.0,23.3822,23.4381,23.3729,23.4008,37234.0
2022-07-29 11:35:00,25.15,25.19,25.14,25.19,70612.0,23.4101,23.4474,23.4008,23.4474,70612.0
2022-07-29 11:40:00,25.18,25.22,25.18,25.22,21688.0,23.4381,23.4753,23.4381,23.4753,21688.0
2022-07-29 11:45:00,25.21,25.22,25.18,25.18,21554.0,23.466,23.4753,23.4381,23.4381,21554.0
2022-07-29 11:50:00,25.18,25.23,25.18,25.23,16766.0,23.4381,23.4846,23.4381,23.4846,16766.0
2022-07-29 11:55:00,25.22,25.24,25.21,25.23,14602.0,23.4753,23.4939,23.466,23.4846,14602.0
2022-07-29 12:00:00,25.23,25.26,25.22,25.24,13674.0,23.4846,23.5125,23.4753,23.4939,13674.0
2022-07-29 12:05:00,25.23,25.23,25.2,25.2,16168.0,23.4846,23.4846,23.4567,23.4567,16168.0
2022-07-29 12:10:00,25.21,25.25,25.21,25.23,14078.0,23.466,23.5032,23.466,23.4846,14078.0
2022-07-29 12:15:00,25.23,25.28,25.23,25.27,27376.0,23.4846,23.5312,23.4846,23.5218,27376.0
2022-07-29 12:20:00,25.28,25.29,25.27,25.29,13282.0,23.5312,23.5405,23.5218,23.5405,13282.0
2022-07-29 12:25:00,25.29,25.3,25.27,25.29,16928.0,23.5405,23.5498,23.5218,23.5405,16928.0
2022-07-29 12:30:00,25.29,25.35,25.29,25.34,17520.0,23.5405,23.5963,23.5405,23.587,17520.0
2022-07-29 12:35:00,25.33,25.36,25.32,25.36,22994.0,23.5777,23.6056,23.5684,23.6056,22994.0
2022-07-29 12:40:00,25.36,25.37,25.36,25.36,62468.0,23.6056,23.6149,23.6056,23.6056,62468.0
2022-07-29 12:45:00,25.36,25.4,25.36,25.39,41556.0,23.6056,23.6429,23.6056,23.6335,41556.0
2022-07-29 12:50:00,25.39,25.43,25.38,25.42,44420.0,23.6335,23.6708,23.6242,23.6615,44420.0
2022-07-29 12:55:00,25.43,25.44,25.41,25.42,22722.0,23.6708,23.6801,23.6522,23.6615,22722.0
2022-07-29 13:00:00,25.42,25.42,25.39,25.39,18274.0,23.6615,23.6615,23.6335,23.6335,18274.0
2022-07-29 13:05:00,25.39,25.42,25.39,25.41,26778.0,23.6335,23.6615,23.6335,23.6522,26778.0
2022-07-29 13:10:00,25.4,25.41,25.39,25.41,18952.0,23.6429,23.6522,23.6335,23.6522,18952.0
2022-07-29 13:15:00,25.41,25.41,25.39,25.39,21866.0,23.6522,23.6522,23.6335,23.6335,21866.0
2022-07-29 13:20:00,25.4,25.4,25.38,25.39,18012.0,23.6429,23.6429,23.6242,23.6335,18012.0
2022-07-29 13:25:00,25.4,25.41,25.38,25.39,17278.0,23.6429,23.6522,23.6242,23.6335,17278.0
2022-07-29 13:30:00,25.39,25.42,25.39,25.41,18444.0,23.6335,23.6615,23.6335,23.6522,18444.0
2022-07-29 13:35:00,25.41,25.44,25.41,25.44,15028.0,23.6522,23.6801,23.6522,23.6801,15028.0
2022-07-29 13:40:00,25.45,25.46,25.45,25.45,18660.0,23.6894,23.6987,23.6894,23.6894,18660.0
2022-07-29 13:45:00,25.45,25.46,25.43,25.46,19056.0,23.6894,23.6987,23.6708,23.6987,19056.0
2022-07-29 13:50:00,25.46,25.5,25.46,25.49,33786.0,23.6987,23.7359,23.6987,23.7266,33786.0
2022-07-29 13:55:00,25.49,25.5,25.47,25.49,23302.0,23.7266,23.7359,23.708,23.7266,23302.0
2022-07-29 14:00:00,25.49,25.5,25.46,25.48,13932.0,23.7266,23.7359,23.6987,23.7173,13932.0
2022-07-29 14:05:00,25.48,25.5,25.48,25.5,23086.0,23.7173,23.7359,23.7173,23.7359,23086.0
2022-07-29 14:10:00,25.5,25.53,25.5,25.51,22028.0,23.7359,23.7639,23.7359,23.7452,22028.0
2022-07-29 14:15:00,25.51,25.53,25.5,25.52,20614.0,23.7452,23.7639,23.7359,23.7545,20614.0
2022-07-29 14:20:00,25.52,25.52,25.49,25.5,17004.0,23.7545,23.7545,23.7266,23.7359,17004.0
2022-07-29 14:25:00,25.5,25.53,25.48,25.53,24766.0,23.7359,23.7639,23.7173,23.7639,24766.0
2022-07-29 14:30:00,25.54,25.56,25.52,25.56,27798.0,23.7732,23.7918,23.7545,23.7918,27798.0
2022-07-29 14:35:00,25.56,25.61,25.55,25.61,103902.0,23.7918,23.8383,23.7825,23.8383,103902.0
2022-07-29 14:40:00,25.6,25.6,25.56,25.58,28022.0,23.829,23.829,23.7918,23.8104,28022.0
2022-07-29 14:45:00,25.58,25.59,25.57,25.59,30420.0,23.8104,23.8197,23.8011,23.8197,30420.0
2022-07-29 14:50:00,25.6,25.62,25.58,25.61,29152.0,23.829,23.8476,23.8104,23.8383,29152.0
2022-07-29 14:55:00,25.61,25.64,25.6,25.63,107040.0,23.8383,23.8662,23.829,23.8569,107040.0
2022-07-29 15:00:00,25.63,25.68,25.62,25.68,42566.0,23.8569,23.9035,23.8476,23.9035,42566.0
2022-07-29 15:05:00,25.68,25.68,25.64,25.64,32734.0,23.9035,23.9035,23.8662,23.8662,32734.0
2022-07-29 15:10:00,25.65,25.68,25.63,25.67,29686.0,23.8756,23.9035,23.8569,23.8942,29686.0
2022-07-29 15:15:00,25.67,25.68,25.64,25.66,32434.0,23.8942,23.9035,23.8662,23.8849,32434.0
2022-07-29 15:20:00,25.66,25.68,25.64,25.66,36690.0,23.8849,23.9035,23.8662,23.8849,36690.0
2022-07-29 15:25:00,25.67,25.68,25.66,25.67,46112.0,23.8942,23.9035,23.8849,23.8942,46112.0
2022-07-29 15:30:00,25.68,25.71,25.66,25.71,123042.0,23.9035,23.9314,23.8849,23.9314,123042.0
2022-07-29 15:35:00,25.71,25.72,25.68,25.69,79534.0,23.9314,23.9407,23.9035,23.9128,79534.0
2022-07-29 15:40:00,25.69,25.72,25.67,25.71,101132.0,23.9128,23.9407,23.8942,23.9314,101132.0
2022-07-29 15:45:00,25.71,25.75,25.7,25.74,144342.0,23.9314,23.9686,23.9221,23.9593,144342.0
2022-07-29 15:50:00,25.74,25.82,25.71,25.71,330984.0,23.9593,24.0338,23.9314,23.9314,330984.0
2022-07-29 15:55:00,25.71,25.72,25.67,25.68,550250.0,23.9314,23.9407,23.8942,23.9035,550250.0
2022-08-01 09:30:00,25.46,25.61,25.31,25.48,161814.0,23.6987,23.8383,23.5591,23.7173,161814.0
2022-08-01 09:35:00,25.48,25.49,25.41,25.43,40872.0,23.7173,23.7266,23.6522,23.6708,40872.0
2022-08-01 09:40:00,25.43,25.57,25.41,25.55,56690.0,23.6708,23.8011,23.6522,23.7825,56690.0
2022-08-01 09:45:00,25.56,25.57,25.51,25.54,46772.0,23.7918,23.8011,23.7452,23.7732,46772.0
2022-08-01 09:50:00,25.54,25.65,25.49,25.63,62516.0,23.7732,23.8756,23.7266,23.8569,62516.0
2022-08-01 09:55:00,25.61,25.62,25.59,25.59,35630.0,23.8383,23.8476,23.8197,23.8197,35630.0
2022-08-01 10:00:00,25.58,25.63,25.54,25.63,45370.0,23.8104,23.8569,23.7732,23.8569,45370.0
2022-08-01 10:05:00,25.63,25.68,25.62,25.63,74836.0,23.8569,23.9035,23.8476,23.8569,74836.0
2022-08-01 10:10:00,25.63,25.65,25.58,25.65,114330.0,23.8569,23.8756,23.8104,23.8756,114330.0
2022-08-01 10:15:00,25.64,25.66,25.56,25.56,25116.0,23.8662,23.8849,23.7918,23.7918,25116.0
2022-08-01 10:20:00,25.56,25.6,25.54,25.59,34732.0,23.7918,23.829,23.7732,23.8197,34732.0
2022-08-01 10:25:00,25.58,25.58,25.5,25.52,34476.0,23.8104,23.8104,23.7359,23.7545,34476.0
2022-08-01 10:30:00,25.52,25.57,25.52,25.54,51788.0,23.7545,23.8011,23.7545,23.7732,51788.0
2022-08-01 10:35:00,25.53,25.55,25.52,25.55,53500.0,23.7639,23.7825,23.7545,23.7825,53500.0
2022-08-01 10:40:00,25.56,25.62,25.56,25.61,46584.0,23.7918,23.8476,23.7918,23.8383,46584.0
2022-08-01 10:45:00,25.61,25.66,25.59,25.65,48038.0,23.8383,23.8849,23.8197,23.8756,48038.0
2022-08-01 10:50:00,25.64,25.69,25.64,25.68,39376.0,23.8662,23.9128,23.8662,23.9035,39376.0
2022-08-01 10:55:00,25.68,25.72,25.67,25.7,29224.0,23.9035,23.9407,23.8942,23.9221,29224.0
2022-08-01 11:00:00,25.69,25.7,25.66,25.67,65546.0,23.9128,23.9221,23.8849,23.8942,65546.0
2022-08-01 11:05:00,25.67,25.7,25.66,25.7,23732.0,23.8942,23.9221,23.8849,23.9221,23732.0
2022-08-01 11:10:00,25.7,25.73,25.68,25.73,26536.0,23.9221,23.95,23.9035,23.95,26536.0
2022-08-01 11:15:00,25.72,25.73,25.63,25.65,32838.0,23.9407,23.95,23.8569,23.8756,32838.0
2022-08-01 11:20:00,25.65,25.73,25.61,25.7,53842.0,23.8756,23.95,23.8383,23.9221,53842.0
2022-08-01 11:25:00,25.7,25.73,25.67,25.72,63964.0,23.9221,23.95,23.8942,23.9407,63964.0
2022-08-01 11:30:00,25.72,25.74,25.68,25.73,32360.0,23.9407,23.9593,23.9035,23.95,32360.0
2022-08-01 11:35:00,25.74,25.75,25.68,25.68,26854.0,23.9593,23.9686,23.9035,23.9035,26854.0
2022-08-01 11:40:00,25.68,25.71,25.67,25.71,18466.0,23.9035,23.9314,23.8942,23.9314,18466.0
2022-08-01 11:45:00,25.71,25.72,25.7,25.71,16928.0,23.9314,23.9407,23.9221,23.9314,16928.0
2022-08-01 11:50:00,25.71,25.72,25.67,25.71,56436.0,23.9314,23.9407,23.8942,23.9314,56436.0
2022-08-01 11:55:00,25.71,25.71,25.66,25.67,28140.0,23.9314,23.9314,23.8849,23.8942,28140.0
2022-08-01 12:00:00,25.67,25.7,25.67,25.68,63004.0,23.8942,23.9221,23.8942,23.9035,63004.0
2022-08-01 12:05:00,25.68,25.69,25.67,25.68,26348.0,23.9035,23.9128,23.8942,23.9035,26348.0
2022-08-01 12:10:00,25.68,25.7,25.65,25.67,47864.0,23.9035,23.9221,23.8756,23.8942,47864.0
2022-08-01 12:15:00,25.67,25.7,25.66,25.67,19274.0,23.8942,23.9221,23.8849,23.8942,19274.0
2022-08-01 12:20:00,25.67,25.71,25.66,25.69,30740.0,23.8942,23.9314,23.8849,23.9128,30740.0
2022-08-01 12:25:00,25.69,25.72,25.68,25.7,34952.0,23.9128,23.9407,23.9035,23.9221,34952.0
2022-08-01 12:30:00,25.7,25.71,25.68,25.68,19990.0,23.9221,23.9314,23.9035,23.9035,19990.0
2022-08-01 12:35:00,25.68,25.73,25.68,25.73,37022.0,23.9035,23.95,23.9035,23.95,37022.0
2022-08-01 12:40:00,25.73,25.73,25.71,25.73,20492.0,23.95,23.95,23.9314,23.95,20492.0
2022-08-01 12:45:00,25.73,25.75,25.71,25.72,19502.0,23.95,23.9686,23.9314,23.9407,19502.0
2022-08-01 12:50:00,25.72,25.73,25.71,25.72,20244.0,23.9407,23.95,23.9314,23.9407,20244.0
2022-08-01 12:55:00,25.72,25.73,25.71,25.73,12378.0,23.9407,23.95,23.9314,23.95,12378.0
2022-08-01 13:00:00,25.73,25.73,25.66,25.66,17346.0,23.95,23.95,23.8849,23.8849,17346.0
2022-08-01 13:05:00,25.67,25.7,25.64,25.7,41028.0,23.8942,23.9221,23.8662,23.9221,41028.0
2022-08-01 13:10:00,25.69,25.7,25.66,25.7,19102.0,23.9128,23.9221,23.8849,23.9221,19102.0
2022-08-01 13:15:00,25.7,25.72,25.68,25.68,25354.0,23.9221,23.9407,23.9035,23.9035,25354.0
2022-08-01 13:20:00,25.68,25.71,25.67,25.69,23548.0,23.9035,23.9314,23.8942,23.9128,23548.0
2022-08-01 13:25:00,25.68,25.69,25.63,25.63,18296.0,23.9035,23.9128,23.8569,23.8569,18296.0
2022-08-01 13:30:00,25.64,25.66,25.61,25.61,20852.0,23.8662,23.8849,23.8383,23.8383,20852.0
2022-08-01 13:35:00,25.61,25.66,25.61,25.65,35344.0,23.8383,23.8849,23.8383,23.8756,35344.0
2022-08-01 13:40:00,25.65,25.66,25.61,25.64,30638.0,23.8756,23.8849,23.8383,23.8662,30638.0
2022-08-01 13:45:00,25.63,25.64,25.58,25.64,35748.0,23.8569,23.8662,23.8104,23.8662,35748.0
2022-08-01 13:50:00,25.63,25.65,25.62,25.63,28870.0,23.8569,23.8756,23.8476,23.8569,28870.0
2022-08-01 13:55:00,25.63,25.66,25.61,25.66,32642.0,23.8569,23.8849,23.8383,23.8849,32642.0
2022-08-01 14:00:00,25.66,25.66,25.6,25.65,26440.0,23.8849,23.8849,23.829,23.8756,26440.0
2022-08-01 14:05:00,25.65,25.65,25.61,25.64,26144.0,23.8756,23.8756,23.8383,23.8662,26144.0
2022-08-01 14:10:00,25.64,25.67,25.62,25.67,22252.0,23.8662,23.8942,23.8476,23.8942,22252.0
2022-08-01 14:15:00,25.68,25.7,25.67,25.68,111638.0,23.9035,23.9221,23.8942,23.9035,111638.0
2022-08-01 14:20:00,25.68,25.75,25.68,25.75,97228.0,23.9035,23.9686,23.9035,23.9686,97228.0
2022-08-01 14:25:00,25.75,25.75,25.72,25.75,32594.0,23.9686,23.9686,23.9407,23.9686,32594.0
2022-08-01 14:30:00,25.74,25.77,25.73,25.75,33298.0,23.9593,23.9873,23.95,23.9686,33298.0
2022-08-01 14:35:00,25.75,25.77,25.74,25.75,33350.0,23.9686,23.9873,23.9593,23.9686,33350.0
2022-08-01 14:40:00,25.75,25.75,25.71,25.73,30158.0,23.9686,23.9686,23.9314,23.95,30158.0
2022-08-01 14:45:00,25.73,25.77,25.73,25.74,34356.0,23.95,23.9873,23.95,23.9593,34356.0
2022-08-01 14:50:00,25.74,25.79,25.73,25.79,23342.0,23.9593,24.0059,23.95,24.0059,23342.0
2022-08-01 14:55:00,25.79,25.82,25.78,25.81,64560.0,24.0059,24.0338,23.9966,24.0245,64560.0
2022-08-01 15:00:00,25.8,25.8,25.77,25.77,25286.0,24.0152,24.0152,23.9873,23.9873,25286.0
2022-08-01 15:05:00,25.77,25.8,25.75,25.79,23180.0,23.9873,24.0152,23.9686,24.0059,23180.0
2022-08-01 15:10:00,25.78,25.82,25.77,25.82,17944.0,23.9966,24.0338,23.9873,24.0338,17944.0
2022-08-01 15:15:00,25.82,25.83,25.8,25.8,18578.0,24.0338,24.0431,24.0152,24.0152,18578.0
2022-08-01 15:20:00,25.8,25.8,25.75,25.76,31706.0,24.0152,24.0152,23.9686,23.9779,31706.0
2022-08-01 15:25:00,25.75,25.77,25.75,25.75,29740.0,23.9686,23.9873,23.9686,23.9686,29740.0
2022-08-01 15:30:00,25.75,25.76,25.7,25.73,46334.0,23.9686,23.9779,23.9221,23.95,46334.0
2022-08-01 15:35:00,25.73,25.75,25.72,25.74,32432.0,23.95,23.9686,23.9407,23.9593,32432.0
2022-08-01 15:40:00,25.74,25.75,25.7,25.71,48224.0,23.9593,23.9686,23.9221,23.9314,48224.0
2022-08-01 15:45:00,25.71,25.77,25.71,25.76,108454.0,23.9314,23.9873,23.9314,23.9779,108454.0
2022-08-01 15:50:00,25.76,25.79,25.75,25.75,180378.0,23.9779,24.0059,23.9686,23.9686,180378.0
2022-08-01 15:55:00,25.75,25.8,25.73,25.78,296954.0,23.9686,24.0152,23.95,23.9966,296954.0
2022-08-02 09:30:00,25.65,25.77,25.55,25.56,167790.0,23.8756,23.9873,23.7825,23.7918,167790.0
2022-08-02 09:35:00,25.56,25.56,25.42,25.46,119992.0,23.7918,23.7918,23.6615,23.6987,119992.0
2022-08-02 09:40:00,25.47,25.52,25.41,25.52,40646.0,23.708,23.7545,23.6522,23.7545,40646.0
2022-08-02 09:45:00,25.51,25.59,25.5,25.54,52388.0,23.7452,23.8197,23.7359,23.7732,52388.0
2022-08-02 09:50:00,25.55,25.59,25.53,25.55,50570.0,23.7825,23.8197,23.7639,23.7825,50570.0
2022-08-02 09:55:00,25.55,25.6,25.52,25.59,33712.0,23.7825,23.829,23.7545,23.8197,33712.0
2022-08-02 10:00:00,25.58,25.67,25.57,25.66,75926.0,23.8104,23.8942,23.8011,23.8849,75926.0
2022-08-02 10:05:00,25.66,25.67,25.5,25.51,52616.0,23.8849,23.8942,23.7359,23.7452,52616.0
2022-08-02 10:10:00,25.5,25.52,25.45,25.5,43128.0,23.7359,23.7545,23.6894,23.7359,43128.0
2022-08-02 10:15:00,25.5,25.55,25.5,25.54,26462.0,23.7359,23.7825,23.7359,23.7732,26462.0
2022-08-02 10:20:00,25.55,25.59,25.55,25.58,22578.0,23.7825,23.8197,23.7825,23.8104,22578.0
2022-08-02 10:25:00,25.58,25.64,25.56,25.64,41710.0,23.8104,23.8662,23.7918,23.8662,41710.0
2022-08-02 10:30:00,25.64,25.71,25.64,25.68,44240.0,23.8662,23.9314,23.8662,23.9035,44240.0
2022-08-02 10:35:00,25.68,25.72,25.66,25.7,34326.0,23.9035,23.9407,23.8849,23.9221,34326.0
2022-08-02 10:40:00,25.71,25.77,25.7,25.76,63244.0,23.9314,23.9873,23.9221,23.9779,63244.0
2022-08-02 10:45:00,25.77,25.77,25.7,25.72,36102.0,23.9873,23.9873,23.9221,23.9407,36102.0
2022-08-02 10:50:00,25.72,25.81,25.71,25.8,40922.0,23.9407,24.0245,23.9314,24.0152,40922.0
2022-08-02 10:55:00,25.8,25.81,25.75,25.76,60368.0,24.0152,24.0245,23.9686,23.9779,60368.0
2022-08-02 11:00:00,25.77,25.8,25.73,25.75,53060.0,23.9873,24.0152,23.95,23.9686,53060.0
2022-08-02 11:05:00,25.75,25.78,25.73,25.77,29256.0,23.9686,23.9966,23.95,23.9873,29256.0
2022-08-02 11:10:00,25.77,25.78,25.74,25.77,32138.0,23.9873,23.9966,23.9593,23.9873,32138.0
2022-08-02 11:15:00,25.75,25.75,25.72,25.75,24056.0,23.9686,23.9686,23.9407,23.9686,24056.0
2022-08-02 11:20:00,25.75,25.75,25.72,25.74,26238.0,23.9686,23.9686,23.9407,23.9593,26238.0
2022-08-02 11:25:00,25.74,25.74,25.69,25.71,21702.0,23.9593,23.9593,23.9128,23.9314,21702.0
2022-08-02 11:30:00,25.71,25.72,25.67,25.71,16330.0,23.9314,23.9407,23.8942,23.9314,16330.0
2022-08-02 11:35:00,25.7,25.8,25.7,25.78,83664.0,23.9221,24.0152,23.9221,23.9966,83664.0
2022-08-02 11:40:00,25.78,25.84,25.78,25.83,27798.0,23.9966,24.0524,23.9966,24.0431,27798.0
2022-08-02 11:45:00,25.83,25.83,25.79,25.81,57836.0,24.0431,24.0431,24.0059,24.0245,57836.0
2022-08-02 11:50:00,25.81,25.83,25.8,25.82,28882.0,24.0245,24.0431,24.0152,24.0338,28882.0
2022-08-02 11:55:00,25.83,25.83,25.8,25.82,29148.0,24.0431,24.0431,24.0152,24.0338,29148.0
2022-08-02 12:00:00,25.82,25.89,25.82,25.85,33254.0,24.0338,24.099,24.0338,24.0617,33254.0
2022-08-02 12:05:00,25.85,25.87,25.85,25.86,29264.0,24.0617,24.0803,24.0617,24.071,29264.0
2022-08-02 12:10:00,25.85,25.9,25.85,25.88,41460.0,24.0617,24.1083,24.0617,24.0896,41460.0
2022-08-02 12:15:00,25.88,25.92,25.88,25.91,36944.0,24.0896,24.1269,24.0896,24.1176,36944.0
2022-08-02 12:20:00,25.91,25.94,25.91,25.93,33352.0,24.1176,24.1455,24.1176,24.1362,33352.0
2022-08-02 12:25:00,25.93,25.96,25.91,25.94,22940.0,24.1362,24.1641,24.1176,24.1455,22940.0
2022-08-02 12:30:00,25.95,25.98,25.94,25.96,42814.0,24.1548,24.1827,24.1455,24.1641,42814.0
2022-08-02 12:35:00,25.97,25.98,25.96,25.98,19288.0,24.1734,24.1827,24.1641,24.1827,19288.0
2022-08-02 12:40:00,25.97,25.98,25.95,25.96,25720.0,24.1734,24.1827,24.1548,24.1641,25720.0
2022-08-02 12:45:00,25.97,25.97,25.95,25.96,17290.0,24.1734,24.1734,24.1548,24.1641,17290.0
2022-08-02 12:50:00,25.96,25.97,25.95,25.96,16040.0,24.1641,24.1734,24.1548,24.1641,16040.0
2022-08-02 12:55:00,25.96,25.97,25.93,25.95,24726.0,24.1641,24.1734,24.1362,24.1548,24726.0
2022-08-02 13:00:00,25.95,25.95,25.92,25.92,12406.0,24.1548,24.1548,24.1269,24.1269,12406.0
2022-08-02 13:05:00,25.92,25.92,25.89,25.91,28178.0,24.1269,24.1269,24.099,24.1176,28178.0
2022-08-02 13:10:00,25.92,25.93,25.89,25.89,26416.0,24.1269,24.1362,24.099,24.099,26416.0
2022-08-02 13:15:00,25.89,25.91,25.88,25.88,21818.0,24.099,24.1176,24.0896,24.0896,21818.0
2022-08-02 13:20:00,25.87,25.89,25.86,25.86,32432.0,24.0803,24.099,24.071,24.071,32432.0
2022-08-02 13:25:00,25.86,25.86,25.77,25.78,39074.0,24.071,24.071,23.9873,23.9966,39074.0
2022-08-02 13:30:00,25.78,25.78,25.68,25.7,26702.0,23.9966,23.9966,23.9035,23.9221,26702.0
2022-08-02 13:35:00,25.7,25.72,25.63,25.65,34728.0,23.9221,23.9407,23.8569,23.8756,34728.0
2022-08-02 13:40:00,25.65,25.65,25.59,25.6,115096.0,23.8756,23.8756,23.8197,23.829,115096.0
2022-08-02 13:45:00,25.6,25.61,25.57,25.59,162640.0,23.829,23.8383,23.8011,23.8197,162640.0
2022-08-02 13:50:00,25.58,25.6,25.56,25.57,35048.0,23.8104,23.829,23.7918,23.8011,35048.0
2022-08-02 13:55:00,25.58,25.58,25.54,25.58,32612.0,23.8104,23.8104,23.7732,23.8104,32612.0
2022-08-02 14:00:00,25.57,25.58,25.54,25.57,38866.0,23.8011,23.8104,23.7732,23.8011,38866.0
2022-08-02 14:05:00,25.59,25.61,25.57,25.61,39776.0,23.8197,23.8383,23.8011,23.8383,39776.0
2022-08-02 14:10:00,25.61,25.63,25.6,25.63,17952.0,23.8383,23.8569,23.829,23.8569,17952.0
2022-08-02 14:15:00,25.63,25.64,25.61,25.61,25942.0,23.8569,23.8662,23.8383,23.8383,25942.0
2022-08-02 14:20:00,25.62,25.68,25.61,25.66,16022.0,23.8476,23.9035,23.8383,23.8849,16022.0
2022-08-02 14:25:00,25.67,25.72,25.67,25.72,22218.0,23.8942,23.9407,23.8942,23.9407,22218.0
2022-08-02 14:30:00,25.71,25.72,25.68,25.68,23154.0,23.9314,23.9407,23.9035,23.9035,23154.0
2022-08-02 14:35:00,25.7,25.7,25.65,25.67,20980.0,23.9221,23.9221,23.8756,23.8942,20980.0
2022-08-02 14:40:00,25.67,25.68,25.66,25.68,10118.0,23.8942,23.9035,23.8849,23.9035,10118.0
2022-08-02 14:45:00,25.68,25.68,25.62,25.67,23058.0,23.9035,23.9035,23.8476,23.8942,23058.0
2022-08-02 14:50:00,25.67,25.67,25.61,25.64,15740.0,23.8942,23.8942,23.8383,23.8662,15740.0
2022-08-02 14:55:00,25.64,25.64,25.59,25.61,29888.0,23.8662,23.8662,23.8197,23.8383,29888.0
2022-08-02 15:00:00,25.61,25.63,25.6,25.61,22632.0,23.8383,23.8569,23.829,23.8383,22632.0
2022-08-02 15:05:00,25.61,25.63,25.6,25.61,37094.0,23.8383,23.8569,23.829,23.8383,37094.0
2022-08-02 15:10:00,25.61,25.63,25.6,25.61,22070.0,23.8383,23.8569,23.829,23.8383,22070.0
2022-08-02 15:15:00,25.62,25.62,25.57,25.58,44006.0,23.8476,23.8476,23.8011,23.8104,44006.0
2022-08-02 15:20:00,25.58,25.59,25.54,25.56,74760.0,23.8104,23.8197,23.7732,23.7918,74760.0
2022-08-02 15:25:00,25.56,25.59,25.55,25.58,36586.0,23.7918,23.8197,23.7825,23.8104,36586.0
2022-08-02 15:30:00,25.58,25.65,25.58,25.65,48382.0,23.8104,23.8756,23.8104,23.8756,48382.0
2022-08-02 15:35:00,25.65,25.68,25.64,25.65,84844.0,23.8756,23.9035,23.8662,23.8756,84844.0
2022-08-02 15:40:00,25.65,25.65,25.61,25.63,106318.0,23.8756,23.8756,23.8383,23.8569,106318.0
2022-08-02 15:45:00,25.63,25.64,25.56,25.58,111682.0,23.8569,23.8662,23.7918,23.8104,111682.0
2022-08-02 15:50:00,25.59,25.61,25.54,25.54,247648.0,23.8197,23.8383,23.7732,23.7732,247648.0
2022-08-02 15:55:00,25.54,25.56,25.52,25.54,286932.0,23.7732,23.7918,23.7545,23.7732,286932.0
2022-08-03 09:30:00,25.53,25.56,25.48,25.52,88528.0,23.7639,23.7918,23.7173,23.7545,88528.0
2022-08-03 09:35:00,25.53,25.6,25.52,25.55,40532.0,23.7639,23.829,23.7545,23.7825,40532.0
2022-08-03 09:40:00,25.55,25.56,25.42,25.43,20862.0,23.7825,23.7918,23.6615,23.6708,20862.0
2022-08-03 09:45:00,25.43,25.44,25.34,25.36,80790.0,23.6708,23.6801,23.587,23.6056,80790.0
2022-08-03 09:50:00,25.36,25.47,25.35,25.47,53640.0,23.6056,23.708,23.5963,23.708,53640.0
2022-08-03 09:55:00,25.48,25.52,25.47,25.49,20836.0,23.7173,23.7545,23.708,23.7266,20836.0
2022-08-03 10:00:00,25.47,25.48,25.41,25.47,52768.0,23.708,23.7173,23.6522,23.708,52768.0
2022-08-03 10:05:00,25.48,25.52,25.48,25.5,21618.0,23.7173,23.7545,23.7173,23.7359,21618.0
2022-08-03 10:10:00,25.5,25.5,25.42,25.43,23930.0,23.7359,23.7359,23.6615,23.6708,23930.0
2022-08-03 10:15:00,25.43,25.45,25.36,25.38,36810.0,23.6708,23.6894,23.6056,23.6242,36810.0
2022-08-03 10:20:00,25.38,25.41,25.38,25.4,20628.0,23.6242,23.6522,23.6242,23.6429,20628.0
2022-08-03 10:25:00,25.4,25.47,25.38,25.47,19312.0,23.6429,23.708,23.6242,23.708,19312.0
2022-08-03 10:30:00,25.48,25.5,25.42,25.42,26764.0,23.7173,23.7359,23.6615,23.6615,26764.0
2022-08-03 10:35:00,25.43,25.45,25.39,25.43,23438.0,23.6708,23.6894,23.6335,23.6708,23438.0
2022-08-03 10:40:00,25.44,25.45,25.39,25.45,31796.0,23.6801,23.6894,23.6335,23.6894,31796.0
2022-08-03 10:45:00,25.44,25.51,25.44,25.5,19540.0,23.6801,23.7452,23.6801,23.7359,19540.0
2022-08-03 10:50:00,25.5,25.56,25.5,25.55,39036.0,23.7359,23.7918,23.7359,23.7825,39036.0
2022-08-03 10:55:00,25.55,25.6,25.54,25.56,75002.0,23.7825,23.829,23.7732,23.7918,75002.0
2022-08-03 11:00:00,25.57,25.58,25.55,25.57,23184.0,23.8011,23.8104,23.7825,23.8011,23184.0
2022-08-03 11:05:00,25.57,25.61,25.57,25.61,19136.0,23.8011,23.8383,23.8011,23.8383,19136.0
2022-08-03 11:10:00,25.61,25.65,25.61,25.63,34918.0,23.8383,23.8756,23.8383,23.8569,34918.0
2022-08-03 11:15:00,25.63,25.67,25.63,25.65,39842.0,23.8569,23.8942,23.8569,23.8756,39842.0
2022-08-03 11:20:00,25.65,25.66,25.63,25.65,25644.0,23.8756,23.8849,23.8569,23.8756,25644.0
2022-08-03 11:25:00,25.65,25.68,25.64,25.67,20064.0,23.8756,23.9035,23.8662,23.8942,20064.0
2022-08-03 11:30:00,25.67,25.71,25.66,25.7,20778.0,23.8942,23.9314,23.8849,23.9221,20778.0
2022-08-03 11:35:00,25.71,25.73,25.69,25.73,32564.0,23.9314,23.95,23.9128,23.95,32564.0
2022-08-03 11:40:00,25.72,25.74,25.71,25.71,27414.0,23.9407,23.9593,23.9314,23.9314,27414.0
2022-08-03 11:45:00,25.71,25.73,25.7,25.71,16096.0,23.9314,23.95,23.9221,23.9314,16096.0
2022-08-03 11:50:00,25.72,25.72,25.66,25.69,17600.0,23.9407,23.9407,23.8849,23.9128,17600.0
2022-08-03 11:55:00,25.69,25.73,25.68,25.71,33220.0,23.9128,23.95,23.9035,23.9314,33220.0
2022-08-03 12:00:00,25.7,25.73,25.68,25.71,21256.0,23.9221,23.95,23.9035,23.9314,21256.0
2022-08-03 12:05:00,25.71,25.71,25.66,25.66,22392.0,23.9314,23.9314,23.8849,23.8849,22392.0
2022-08-03 12:10:00,25.67,25.68,25.66,25.67,17580.0,23.8942,23.9035,23.8849,23.8942,17580.0
2022-08-03 12:15:00,25.66,25.66,25.63,25.65,53930.0,23.8849,23.8849,23.8569,23.8756,53930.0
2022-08-03 12:20:00,25.65,25.73,25.65,25.73,20616.0,23.8756,23.95,23.8756,23.95,20616.0
2022-08-03 12:25:00,25.72,25.72,25.68,25.69,21540.0,23.9407,23.9407,23.9035,23.9128,21540.0
2022-08-03 12:30:00,25.68,25.71,25.65,25.71,22016.0,23.9035,23.9314,23.8756,23.9314,22016.0
2022-08-03 12:35:00,25.71,25.73,25.7,25.7,21890.0,23.9314,23.95,23.9221,23.9221,21890.0
2022-08-03 12:40:00,25.71,25.71,25.68,25.7,12378.0,23.9314,23.9314,23.9035,23.9221,12378.0
2022-08-03 12:45:00,25.7,25.7,25.68,25.69,59528.0,23.9221,23.9221,23.9035,23.9128,59528.0
2022-08-03 12:50:00,25.7,25.72,25.69,25.7,13272.0,23.9221,23.9407,23.9128,23.9221,13272.0
2022-08-03 12:55:00,25.71,25.73,25.71,25.72,12382.0,23.9314,23.95,23.9314,23.9407,12382.0
2022-08-03 13:00:00,25.72,25.74,25.72,25.73,34236.0,23.9407,23.9593,23.9407,23.95,34236.0
2022-08-03 13:05:00,25.73,25.74,25.72,25.73,10524.0,23.95,23.9593,23.9407,23.95,10524.0
2022-08-03 13:10:00,25.73,25.73,25.68,25.69,18594.0,23.95,23.95,23.9035,23.9128,18594.0
2022-08-03 13:15:00,25.68,25.7,25.68,25.68,14512.0,23.9035,23.9221,23.9035,23.9035,14512.0
2022-08-03 13:20:00,25.68,25.74,25.67,25.73,99094.0,23.9035,23.9593,23.8942,23.95,99094.0
2022-08-03 13:25:00,25.72,25.77,25.72,25.76,16676.0,23.9407,23.9873,23.9407,23.9779,16676.0
2022-08-03 13:30:00,25.76,25.77,25.74,25.75,21626.0,23.9779,23.9873,23.9593,23.9686,21626.0
2022-08-03 13:35:00,25.75,25.75,25.73,25.73,23862.0,23.9686,23.9686,23.95,23.95,23862.0
2022-08-03 13:40:00,25.74,25.74,25.71,25.74,25114.0,23.9593,23.9593,23.9314,23.9593,25114.0
2022-08-03 13:45:00,25.74,25.75,25.73,25.74,21186.0,23.9593,23.9686,23.95,23.9593,21186.0
2022-08-03 13:50:00,25.74,25.77,25.74,25.76,24604.0,23.9593,23.9873,23.9593,23.9779,24604.0
2022-08-03 13:55:00,25.76,25.77,25.73,25.75,16554.0,23.9779,23.9873,23.95,23.9686,16554.0
2022-08-03 14:00:00,25.75,25.81,25.74,25.81,19310.0,23.9686,24.0245,23.9593,24.0245,19310.0
2022-08-03 14:05:00,25.82,25.83,25.8,25.82,44780.0,24.0338,24.0431,24.0152,24.0338,44780.0
2022-08-03 14:10:00,25.83,25.86,25.82,25.85,42018.0,24.0431,24.071,24.0338,24.0617,42018.0
2022-08-03 14:15:00,25.85,25.88,25.84,25.87,27420.0,24.0617,24.0896,24.0524,24.0803,27420.0
2022-08-03 14:20:00,25.87,25.91,25.87,25.9,25034.0,24.0803,24.1176,24.0803,24.1083,25034.0
2022-08-03 14:25:00,25.91,25.91,25.89,25.9,45632.0,24.1176,24.1176,24.099,24.1083,45632.0
2022-08-03 14:30:00,25.9,25.9,25.88,25.89,75620.0,24.1083,24.1083,24.0896,24.099,75620.0
2022-08-03 14:35:00,25.89,25.89,25.86,25.88,61628.0,24.099,24.099,24.071,24.0896,61628.0
2022-08-03 14:40:00,25.88,25.88,25.83,25.84,42618.0,24.0896,24.0896,24.0431,24.0524,42618.0
2022-08-03 14:45:00,25.85,25.9,25.84,25.9,43842.0,24.0617,24.1083,24.0524,24.1083,43842.0
2022-08-03 14:50:00,25.89,25.93,25.89,25.92,27996.0,24.099,24.1362,24.099,24.1269,27996.0
2022-08-03 14:55:00,25.92,25.92,25.89,25.9,26418.0,24.1269,24.1269,24.099,24.1083,26418.0
2022-08-03 15:00:00,25.9,25.94,25.89,25.94,68138.0,24.1083,24.1455,24.099,24.1455,68138.0
2022-08-03 15:05:00,25.94,25.96,25.92,25.92,101332.0,24.1455,24.1641,24.1269,24.1269,101332.0
2022-08-03 15:10:00,25.92,25.92,25.89,25.9,35156.0,24.1269,24.1269,24.099,24.1083,35156.0
2022-08-03 15:15:00,25.9,25.91,25.87,25.9,46034.0,24.1083,24.1176,24.0803,24.1083,46034.0
2022-08-03 15:20:00,25.89,25.9,25.86,25.89,48150.0,24.099,24.1083,24.071,24.099,48150.0
2022-08-03 15:25:00,25.89,25.89,25.86,25.88,65458.0,24.099,24.099,24.071,24.0896,65458.0
2022-08-03 15:30:00,25.88,25.91,25.86,25.87,64404.0,24.0896,24.1176,24.071,24.0803,64404.0
2022-08-03 15:35:00,25.86,25.89,25.85,25.85,67998.0,24.071,24.099,24.0617,24.0617,67998.0
2022-08-03 15:40:00,25.86,25.91,25.85,25.9,113984.0,24.071,24.1176,24.0617,24.1083,113984.0
2022-08-03 15:45:00,25.89,25.91,25.87,25.91,121922.0,24.099,24.1176,24.0803,24.1176,121922.0
2022-08-03 15:50:00,25.91,25.97,25.91,25.96,300654.0,24.1176,24.1734,24.1176,24.1641,300654.0
2022-08-03 15:55:00,25.95,25.96,25.91,25.91,476428.0,24.1548,24.1641,24.1176,24.1176,476428.0
2022-08-04 09:30:00,26.15,26.26,26.09,26.18,349374.0,24.341,24.4434,24.2851,24.3689,349374.0
2022-08-04 09:35:00,26.18,26.23,26.17,26.22,80374.0,24.3689,24.4154,24.3596,24.4061,80374.0
2022-08-04 09:40:00,26.23,26.24,26.17,26.22,43630.0,24.4154,24.4247,24.3596,24.4061,43630.0
2022-08-04 09:45:00,26.23,26.27,26.2,26.23,82400.0,24.4154,24.4527,24.3875,24.4154,82400.0
2022-08-04 09:50:00,26.22,26.29,26.2,26.29,79994.0,24.4061,24.4713,24.3875,24.4713,79994.0
2022-08-04 09:55:00,26.29,26.3,26.21,26.21,20830.0,24.4713,24.4806,24.3968,24.3968,20830.0
2022-08-04 10:00:00,26.22,26.23,26.16,26.2,56520.0,24.4061,24.4154,24.3503,24.3875,56520.0
2022-08-04 10:05:00,26.21,26.23,26.17,26.21,58228.0,24.3968,24.4154,24.3596,24.3968,58228.0
2022-08-04 10:10:00,26.21,26.24,26.18,26.23,54138.0,24.3968,24.4247,24.3689,24.4154,54138.0
2022-08-04 10:15:00,26.25,26.26,26.22,26.24,40320.0,24.434,24.4434,24.4061,24.4247,40320.0
2022-08-04 10:20:00,26.24,26.24,26.2,26.22,102316.0,24.4247,24.4247,24.3875,24.4061,102316.0
2022-08-04 10:25:00,26.21,26.27,26.21,26.24,33988.0,24.3968,24.4527,24.3968,24.4247,33988.0
2022-08-04 10:30:00,26.24,26.25,26.18,26.18,41810.0,24.4247,24.434,24.3689,24.3689,41810.0
2022-08-04 10:35:00,26.18,26.18,26.11,26.14,42610.0,24.3689,24.3689,24.3037,24.3317,42610.0
2022-08-04 10:40:00,26.14,26.16,26.1,26.11,53570.0,24.3317,24.3503,24.2944,24.3037,53570.0
2022-08-04 10:45:00,26.11,26.18,26.11,26.16,41054.0,24.3037,24.3689,24.3037,24.3503,41054.0
2022-08-04 10:50:00,26.16,26.23,26.16,26.23,22238.0,24.3503,24.4154,24.3503,24.4154,22238.0
2022-08-04 10:55:00,26.24,26.27,26.19,26.2,37048.0,24.4247,24.4527,24.3782,24.3875,37048.0
2022-08-04 11:00:00,26.21,26.21,26.16,26.17,17308.0,24.3968,24.3968,24.3503,24.3596,17308.0
2022-08-04 11:05:00,26.17,26.2,26.17,26.2,26190.0,24.3596,24.3875,24.3596,24.3875,26190.0
2022-08-04 11:10:00,26.2,26.21,26.15,26.16,27068.0,24.3875,24.3968,24.341,24.3503,27068.0
2022-08-04 11:15:00,26.16,26.21,26.15,26.19,29376.0,24.3503,24.3968,24.341,24.3782,29376.0
2022-08-04 11:20:00,26.2,26.23,26.16,26.17,21776.0,24.3875,24.4154,24.3503,24.3596,21776.0
2022-08-04 11:25:00,26.17,26.17,26.11,26.13,27706.0,24.3596,24.3596,24.3037,24.3224,27706.0
2022-08-04 11:30:00,26.13,26.18,26.11,26.16,24158.0,24.3224,24.3689,24.3037,24.3503,24158.0
2022-08-04 11:35:00,26.15,26.18,26.14,26.14,18588.0,24.341,24.3689,24.3317,24.3317,18588.0
2022-08-04 11:40:00,26.14,26.16,26.11,26.14,42736.0,24.3317,24.3503,24.3037,24.3317,42736.0
2022-08-04 11:45:00,26.15,26.18,26.14,26.18,20758.0,24.341,24.3689,24.3317,24.3689,20758.0
2022-08-04 11:50:00,26.17,26.2,26.17,26.18,15842.0,24.3596,24.3875,24.3596,24.3689,15842.0
2022-08-04 11:55:00,26.18,26.18,26.17,26.18,15116.0,24.3689,24.3689,24.3596,24.3689,15116.0
2022-08-04 12:00:00,26.18,26.18,26.13,26.15,22292.0,24.3689,24.3689,24.3224,24.341,22292.0
2022-08-04 12:05:00,26.15,26.16,26.14,26.15,17952.0,24.341,24.3503,24.3317,24.341,17952.0
2022-08-04 12:10:00,26.15,26.17,26.13,26.15,15596.0,24.341,24.3596,24.3224,24.341,15596.0
2022-08-04 12:15:00,26.14,26.15,26.11,26.11,30362.0,24.3317,24.341,24.3037,24.3037,30362.0
2022-08-04 12:20:00,26.11,26.14,26.1,26.14,15932.0,24.3037,24.3317,24.2944,24.3317,15932.0
2022-08-04 12:25:00,26.13,26.14,26.11,26.14,12620.0,24.3224,24.3317,24.3037,24.3317,12620.0
2022-08-04 12:30:00,26.14,26.15,26.11,26.13,20594.0,24.3317,24.341,24.3037,24.3224,20594.0
2022-08-04 12:35:00,26.13,26.14,26.09,26.11,14040.0,24.3224,24.3317,24.2851,24.3037,14040.0
2022-08-04 12:40:00,26.11,26.13,26.11,26.13,19930.0,24.3037,24.3224,24.3037,24.3224,19930.0
2022-08-04 12:45:00,26.13,26.13,26.06,26.06,19030.0,24.3224,24.3224,24.2572,24.2572,19030.0
2022-08-04 12:50:00,26.06,26.09,26.06,26.08,26108.0,24.2572,24.2851,24.2572,24.2758,26108.0
2022-08-04 12:55:00,26.08,26.08,26.04,26.04,30590.0,24.2758,24.2758,24.2386,24.2386,30590.0
2022-08-04 13:00:00,26.04,26.07,26.04,26.04,20110.0,24.2386,24.2665,24.2386,24.2386,20110.0
2022-08-04 13:05:00,26.04,26.08,26.04,26.07,23782.0,24.2386,24.2758,24.2386,24.2665,23782.0
2022-08-04 13:10:00,26.07,26.1,26.07,26.09,24278.0,24.2665,24.2944,24.2665,24.2851,24278.0
2022-08-04 13:15:00,26.09,26.15,26.09,26.11,19962.0,24.2851,24.341,24.2851,24.3037,19962.0
2022-08-04 13:20:00,26.12,26.16,26.1,26.14,26656.0,24.313,24.3503,24.2944,24.3317,26656.0
2022-08-04 13:25:00,26.15,26.15,26.14,26.14,12490.0,24.341,24.341,24.3317,24.3317,12490.0
2022-08-04 13:30:00,26.14,26.18,26.13,26.18,18502.0,24.3317,24.3689,24.3224,24.3689,18502.0
2022-08-04 13:35:00,26.18,26.2,26.18,26.19,17288.0,24.3689,24.3875,24.3689,24.3782,17288.0
2022-08-04 13:40:00,26.18,26.18,26.16,26.18,30242.0,24.3689,24.3689,24.3503,24.3689,30242.0
2022-08-04 13:45:00,26.18,26.21,26.16,26.21,14430.0,24.3689,24.3968,24.3503,24.3968,14430.0
2022-08-04 13:50:00,26.21,26.22,26.18,26.19,18388.0,24.3968,24.4061,24.3689,24.3782,18388.0
2022-08-04 13:55:00,26.2,26.21,26.17,26.21,17308.0,24.3875,24.3968,24.3596,24.3968,17308.0
2022-08-04 14:00:00,26.21,26.25,26.2,26.25,38062.0,24.3968,24.434,24.3875,24.434,38062.0
2022-08-04 14:05:00,26.24,26.24,26.2,26.2,16170.0,24.4247,24.4247,24.3875,24.3875,16170.0
2022-08-04 14:10:00,26.2,26.21,26.17,26.18,17926.0,24.3875,24.3968,24.3596,24.3689,17926.0
2022-08-04 14:15:00,26.18,26.21,26.18,26.21,14618.0,24.3689,24.3968,24.3689,24.3968,14618.0
2022-08-04 14:20:00,26.21,26.21,26.17,26.18,22472.0,24.3968,24.3968,24.3596,24.3689,22472.0
2022-08-04 14:25:00,26.18,26.2,26.17,26.18,28432.0,24.3689,24.3875,24.3596,24.3689,28432.0
2022-08-04 14:30:00,26.18,26.19,26.17,26.18,32324.0,24.3689,24.3782,24.3596,24.3689,32324.0
2022-08-04 14:35:00,26.18,26.2,26.16,26.18,15820.0,24.3689,24.3875,24.3503,24.3689,15820.0
2022-08-04 14:40:00,26.18,26.18,26.14,26.17,12890.0,24.3689,24.3689,24.3317,24.3596,12890.0
2022-08-04 14:45:00,26.17,26.18,26.14,26.15,19002.0,24.3596,24.3689,24.3317,24.341,19002.0
2022-08-04 14:50:00,26.15,26.17,26.12,26.14,51538.0,24.341,24.3596,24.313,24.3317,51538.0
2022-08-04 14:55:00,26.14,26.14,26.11,26.12,22148.0,24.3317,24.3317,24.3037,24.313,22148.0
2022-08-04 15:00:00,26.12,26.16,26.11,26.15,23730.0,24.313,24.3503,24.3037,24.341,23730.0
2022-08-04 15:05:00,26.15,26.16,26.14,26.16,22298.0,24.341,24.3503,24.3317,24.3503,22298.0
2022-08-04 15:10:00,26.15,26.18,26.15,26.18,22550.0,24.341,24.3689,24.341,24.3689,22550.0
2022-08-04 15:15:00,26.19,26.21,26.18,26.19,23910.0,24.3782,24.3968,24.3689,24.3782,23910.0
2022-08-04 15:20:00,26.18,26.18,26.15,26.17,26508.0,24.3689,24.3689,24.341,24.3596,26508.0
2022-08-04 15:25:00,26.16,26.17,26.15,26.16,28336.0,24.3503,24.3596,24.341,24.3503,28336.0
2022-08-04 15:30:00,26.16,26.16,26.13,26.14,28506.0,24.3503,24.3503,24.3224,24.3317,28506.0
2022-08-04 15:35:00,26.14,26.14,26.11,26.11,39504.0,24.3317,24.3317,24.3037,24.3037,39504.0
2022-08-04 15:40:00,26.11,26.13,26.11,26.11,46952.0,24.3037,24.3224,24.3037,24.3037,46952.0
2022-08-04 15:45:00,26.1,26.11,26.08,26.09,66066.0,24.2944,24.3037,24.2758,24.2851,66066.0
2022-08-04 15:50:00,26.09,26.13,26.09,26.11,123276.0,24.2851,24.3224,24.2851,24.3037,123276.0
2022-08-04 15:55:00,26.11,26.16,26.1,26.15,280336.0,24.3037,24.3503,24.2944,24.341,280336.0
2022-08-05 09:30:00,25.97,25.97,25.87,25.88,76280.0,24.1734,24.1734,24.0803,24.0896,76280.0
2022-08-05 09:35:00,25.88,25.96,25.88,25.93,26338.0,24.0896,24.1641,24.0896,24.1362,26338.0
2022-08-05 09:40:00,25.94,25.96,25.89,25.93,28634.0,24.1455,24.1641,24.099,24.1362,28634.0
2022-08-05 09:45:00,25.93,25.99,25.92,25.99,24102.0,24.1362,24.192,24.1269,24.192,24102.0
2022-08-05 09:50:00,26.0,26.0,25.93,25.94,17772.0,24.2013,24.2013,24.1362,24.1455,17772.0
2022-08-05 09:55:00,25.95,25.96,25.88,25.91,44124.0,24.1548,24.1641,24.0896,24.1176,44124.0
2022-08-05 10:00:00,25.91,26.07,25.91,26.05,26326.0,24.1176,24.2665,24.1176,24.2479,26326.0
2022-08-05 10:05:00,26.05,26.15,26.04,26.14,26354.0,24.2479,24.341,24.2386,24.3317,26354.0
2022-08-05 10:10:00,26.14,26.17,26.11,26.16,13762.0,24.3317,24.3596,24.3037,24.3503,13762.0
2022-08-05 10:15:00,26.16,26.2,26.15,26.18,38388.0,24.3503,24.3875,24.341,24.3689,38388.0
2022-08-05 10:20:00,26.18,26.19,26.15,26.18,18256.0,24.3689,24.3782,24.341,24.3689,18256.0
2022-08-05 10:25:00,26.18,26.18,26.13,26.14,19290.0,24.3689,24.3689,24.3224,24.3317,19290.0
2022-08-05 10:30:00,26.13,26.15,26.08,26.08,17632.0,24.3224,24.341,24.2758,24.2758,17632.0
2022-08-05 10:35:00,26.08,26.16,26.07,26.15,25594.0,24.2758,24.3503,24.2665,24.341,25594.0
2022-08-05 10:40:00,26.15,26.16,26.13,26.15,16798.0,24.341,24.3503,24.3224,24.341,16798.0
2022-08-05 10:45:00,26.15,26.17,26.15,26.16,18184.0,24.341,24.3596,24.341,24.3503,18184.0
2022-08-05 10:50:00,26.17,26.17,26.11,26.16,18800.0,24.3596,24.3596,24.3037,24.3503,18800.0
2022-08-05 10:55:00,26.17,26.19,26.16,26.16,21952.0,24.3596,24.3782,24.3503,24.3503,21952.0
2022-08-05 11:00:00,26.17,26.17,26.11,26.14,25660.0,24.3596,24.3596,24.3037,24.3317,25660.0
2022-08-05 11:05:00,26.14,26.14,26.11,26.13,19464.0,24.3317,24.3317,24.3037,24.3224,19464.0
2022-08-05 11:10:00,26.14,26.18,26.13,26.14,23358.0,24.3317,24.3689,24.3224,24.3317,23358.0
2022-08-05 11:15:00,26.15,26.16,26.11,26.14,15686.0,24.341,24.3503,24.3037,24.3317,15686.0
2022-08-05 11:20:00,26.13,26.13,26.11,26.13,54004.0,24.3224,24.3224,24.3037,24.3224,54004.0
2022-08-05 11:25:00,26.13,26.13,26.07,26.08,50424.0,24.3224,24.3224,24.2665,24.2758,50424.0
2022-08-05 11:30:00,26.08,26.14,26.07,26.13,23432.0,24.2758,24.3317,24.2665,24.3224,23432.0
2022-08-05 11:35:00,26.14,26.14,26.1,26.11,13344.0,24.3317,24.3317,24.2944,24.3037,13344.0
2022-08-05 11:40:00,26.11,26.11,26.1,26.11,26466.0,24.3037,24.3037,24.2944,24.3037,26466.0
2022-08-05 11:45:00,26.1,26.11,26.09,26.11,25318.0,24.2944,24.3037,24.2851,24.3037,25318.0
2022-08-05 11:50:00,26.11,26.12,26.1,26.1,21740.0,24.3037,24.313,24.2944,24.2944,21740.0
2022-08-05 11:55:00,26.11,26.11,26.09,26.11,21134.0,24.3037,24.3037,24.2851,24.3037,21134.0
2022-08-05 12:00:00,26.11,26.16,26.11,26.15,21804.0,24.3037,24.3503,24.3037,24.341,21804.0
2022-08-05 12:05:00,26.15,26.18,26.14,26.15,15402.0,24.341,24.3689,24.3317,24.341,15402.0
2022-08-05 12:10:00,26.15,26.17,26.14,26.16,18908.0,24.341,24.3596,24.3317,24.3503,18908.0
2022-08-05 12:15:00,26.17,26.18,26.16,26.16,23974.0,24.3596,24.3689,24.3503,24.3503,23974.0
2022-08-05 12:20:00,26.16,26.17,26.15,26.16,17344.0,24.3503,24.3596,24.341,24.3503,17344.0
2022-08-05 12:25:00,26.16,26.2,26.16,26.2,15150.0,24.3503,24.3875,24.3503,24.3875,15150.0
2022-08-05 12:30:00,26.21,26.21,26.18,26.2,18690.0,24.3968,24.3968,24.3689,24.3875,18690.0
2022-08-05 12:35:00,26.2,26.23,26.18,26.22,18316.0,24.3875,24.4154,24.3689,24.4061,18316.0
2022-08-05 12:40:00,26.22,26.25,26.21,26.23,25600.0,24.4061,24.434,24.3968,24.4154,25600.0
2022-08-05 12:45:00,26.23,26.27,26.23,26.27,22790.0,24.4154,24.4527,24.4154,24.4527,22790.0
2022-08-05 12:50:00,26.27,26.29,26.25,26.27,20962.0,24.4527,24.4713,24.434,24.4527,20962.0
2022-08-05 12:55:00,26.28,26.29,26.27,26.28,15840.0,24.462,24.4713,24.4527,24.462,15840.0
2022-08-05 13:00:00,26.28,26.31,26.27,26.31,19576.0,24.462,24.4899,24.4527,24.4899,19576.0
2022-08-05 13:05:00,26.31,26.33,26.3,26.31,22040.0,24.4899,24.5085,24.4806,24.4899,22040.0
2022-08-05 13:10:00,26.31,26.34,26.31,26.33,22580.0,24.4899,24.5178,24.4899,24.5085,22580.0
2022-08-05 13:15:00,26.34,26.36,26.32,26.35,55852.0,24.5178,24.5364,24.4992,24.5271,55852.0
2022-08-05 13:20:00,26.35,26.38,26.35,26.37,50686.0,24.5271,24.5551,24.5271,24.5457,50686.0
2022-08-05 13:25:00,26.36,26.38,26.32,26.33,35476.0,24.5364,24.5551,24.4992,24.5085,35476.0
2022-08-05 13:30:00,26.33,26.38,26.33,26.36,28770.0,24.5085,24.5551,24.5085,24.5364,28770.0
2022-08-05 13:35:00,26.36,26.4,26.36,26.39,28718.0,24.5364,24.5737,24.5364,24.5644,28718.0
2022-08-05 13:40:00,26.39,26.39,26.35,26.35,27878.0,24.5644,24.5644,24.5271,24.5271,27878.0
2022-08-05 13:45:00,26.34,26.36,26.34,26.34,20264.0,24.5178,24.5364,24.5178,24.5178,20264.0
2022-08-05 13:50:00,26.34,26.35,26.33,26.35,19376.0,24.5178,24.5271,24.5085,24.5271,19376.0
2022-08-05 13:55:00,26.35,26.36,26.3,26.33,21054.0,24.5271,24.5364,24.4806,24.5085,21054.0
2022-08-05 14:00:00,26.33,26.34,26.31,26.33,17052.0,24.5085,24.5178,24.4899,24.5085,17052.0
2022-08-05 14:05:00,26.33,26.33,26.3,26.31,18484.0,24.5085,24.5085,24.4806,24.4899,18484.0
2022-08-05 14:10:00,26.31,26.32,26.28,26.29,23122.0,24.4899,24.4992,24.462,24.4713,23122.0
2022-08-05 14:15:00,26.29,26.32,26.28,26.31,18542.0,24.4713,24.4992,24.462,24.4899,18542.0
2022-08-05 14:20:00,26.32,26.34,26.31,26.34,11616.0,24.4992,24.5178,24.4899,24.5178,11616.0
2022-08-05 14:25:00,26.35,26.35,26.29,26.3,27414.0,24.5271,24.5271,24.4713,24.4806,27414.0
2022-08-05 14:30:00,26.3,26.34,26.29,26.34,23160.0,24.4806,24.5178,24.4713,24.5178,23160.0
2022-08-05 14:35:00,26.34,26.37,26.33,26.36,17618.0,24.5178,24.5457,24.5085,24.5364,17618.0
2022-08-05 14:40:00,26.36,26.38,26.36,26.38,23104.0,24.5364,24.5551,24.5364,24.5551,23104.0
2022-08-05 14:45:00,26.38,26.4,26.36,26.39,28506.0,24.5551,24.5737,24.5364,24.5644,28506.0
2022-08-05 14:50:00,26.38,26.39,26.36,26.38,23726.0,24.5551,24.5644,24.5364,24.5551,23726.0
2022-08-05 14:55:00,26.38,26.38,26.33,26.36,30748.0,24.5551,24.5551,24.5085,24.5364,30748.0
2022-08-05 15:00:00,26.36,26.39,26.36,26.39,18450.0,24.5364,24.5644,24.5364,24.5644,18450.0
2022-08-05 15:05:00,26.39,26.39,26.36,26.39,21620.0,24.5644,24.5644,24.5364,24.5644,21620.0
2022-08-05 15:10:00,26.38,26.4,26.38,26.39,34022.0,24.5551,24.5737,24.5551,24.5644,34022.0
2022-08-05 15:15:00,26.39,26.4,26.36,26.36,32654.0,24.5644,24.5737,24.5364,24.5364,32654.0
2022-08-05 15:20:00,26.36,26.38,26.34,26.35,41390.0,24.5364,24.5551,24.5178,24.5271,41390.0
2022-08-05 15:25:00,26.36,26.38,26.35,26.37,38284.0,24.5364,24.5551,24.5271,24.5457,38284.0
2022-08-05 15:30:00,26.38,26.4,26.36,26.4,41288.0,24.5551,24.5737,24.5364,24.5737,41288.0
2022-08-05 15:35:00,26.39,26.41,26.39,26.39,47404.0,24.5644,24.583,24.5644,24.5644,47404.0
2022-08-05 15:40:00,26.39,26.41,26.38,26.4,52256.0,24.5644,24.583,24.5551,24.5737,52256.0
2022-08-05 15:45:00,26.4,26.44,26.4,26.43,75754.0,24.5737,24.6109,24.5737,24.6016,75754.0
2022-08-05 15:50:00,26.43,26.47,26.43,26.46,115000.0,24.6016,24.6388,24.6016,24.6295,115000.0
2022-08-05 15:55:00,26.46,26.5,26.45,26.47,224764.0,24.6295,24.6668,24.6202,24.6388,224764.0
2022-08-08 09:30:00,26.67,26.8,26.59,26.75,101194.0,24.825,24.946,24.7505,24.8995,101194.0
2022-08-08 09:35:00,26.75,26.81,26.72,26.81,35880.0,24.8995,24.9553,24.8715,24.9553,35880.0
2022-08-08 09:40:00,26.81,26.85,26.79,26.81,28854.0,24.9553,24.9925,24.9367,24.9553,28854.0
2022-08-08 09:45:00,26.81,26.81,26.74,26.76,41178.0,24.9553,24.9553,24.8902,24.9088,41178.0
2022-08-08 09:50:00,26.77,26.78,26.73,26.75,28858.0,24.9181,24.9274,24.8808,24.8995,28858.0
2022-08-08 09:55:00,26.75,26.77,26.71,26.75,20746.0,24.8995,24.9181,24.8622,24.8995,20746.0
2022-08-08 10:00:00,26.75,26.86,26.75,26.82,29532.0,24.8995,25.0018,24.8995,24.9646,29532.0
2022-08-08 10:05:00,26.83,26.84,26.76,26.79,22060.0,24.9739,24.9832,24.9088,24.9367,22060.0
2022-08-08 10:10:00,26.8,26.82,26.79,26.8,23250.0,24.946,24.9646,24.9367,24.946,23250.0
2022-08-08 10:15:00,26.8,26.84,26.79,26.8,28670.0,24.946,24.9832,24.9367,24.946,28670.0
2022-08-08 10:20:00,26.8,26.83,26.78,26.8,25270.0,24.946,24.9739,24.9274,24.946,25270.0
2022-08-08 10:25:00,26.8,26.83,26.76,26.83,28458.0,24.946,24.9739,24.9088,24.9739,28458.0
2022-08-08 10:30:00,26.83,26.86,26.83,26.83,20054.0,24.9739,25.0018,24.9739,24.9739,20054.0
2022-08-08 10:35:00,26.84,26.86,26.82,26.86,29196.0,24.9832,25.0018,24.9646,25.0018,29196.0
2022-08-08 10:40:00,26.88,26.93,26.87,26.93,24884.0,25.0205,25.067,25.0112,25.067,24884.0
2022-08-08 10:45:00,26.94,26.96,26.89,26.89,38684.0,25.0763,25.0949,25.0298,25.0298,38684.0
2022-08-08 10:50:00,26.88,26.93,26.88,26.92,15378.0,25.0205,25.067,25.0205,25.0577,15378.0
2022-08-08 10:55:00,26.92,26.93,26.9,26.91,22890.0,25.0577,25.067,25.0391,25.0484,22890.0
2022-08-08 11:00:00,26.91,26.95,26.89,26.92,38608.0,25.0484,25.0856,25.0298,25.0577,38608.0
2022-08-08 11:05:00,26.92,26.95,26.91,26.93,13146.0,25.0577,25.0856,25.0484,25.067,13146.0
2022-08-08 11:10:00,26.93,26.94,26.88,26.88,24144.0,25.067,25.0763,25.0205,25.0205,24144.0
2022-08-08 11:15:00,26.89,26.92,26.86,26.92,20136.0,25.0298,25.0577,25.0018,25.0577,20136.0
2022-08-08 11:20:00,26.92,26.95,26.91,26.94,17984.0,25.0577,25.0856,25.0484,25.0763,17984.0
2022-08-08 11:25:00,26.94,26.94,26.89,26.9,25052.0,25.0763,25.0763,25.0298,25.0391,25052.0
2022-08-08 11:30:00,26.9,26.91,26.86,26.86,36900.0,25.0391,25.0484,25.0018,25.0018,36900.0
2022-08-08 11:35:00,26.86,26.87,26.78,26.79,34140.0,25.0018,25.0112,24.9274,24.9367,34140.0
2022-08-08 11:40:00,26.79,26.79,26.72,26.74,43758.0,24.9367,24.9367,24.8715,24.8902,43758.0
2022-08-08 11:45:00,26.73,26.79,26.73,26.78,15964.0,24.8808,24.9367,24.8808,24.9274,15964.0
2022-08-08 11:50:00,26.79,26.82,26.78,26.82,17752.0,24.9367,24.9646,24.9274,24.9646,17752.0
2022-08-08 11:55:00,26.83,26.83,26.79,26.8,19994.0,24.9739,24.9739,24.9367,24.946,19994.0
2022-08-08 12:00:00,26.8,26.82,26.79,26.82,16040.0,24.946,24.9646,24.9367,24.9646,16040.0
2022-08-08 12:05:00,26.82,26.83,26.75,26.77,23388.0,24.9646,24.9739,24.8995,24.9181,23388.0
2022-08-08 12:10:00,26.77,26.78,26.71,26.71,22764.0,24.9181,24.9274,24.8622,24.8622,22764.0
2022-08-08 12:15:00,26.71,26.72,26.67,26.7,19828.0,24.8622,24.8715,24.825,24.8529,19828.0
2022-08-08 12:20:00,26.69,26.73,26.64,26.72,38162.0,24.8436,24.8808,24.7971,24.8715,38162.0
2022-08-08 12:25:00,26.73,26.73,26.69,26.71,12882.0,24.8808,24.8808,24.8436,24.8622,12882.0
2022-08-08 12:30:00,26.71,26.73,26.7,26.73,11080.0,24.8622,24.8808,24.8529,24.8808,11080.0
2022-08-08 12:35:00,26.73,26.75,26.69,26.74,18000.0,24.8808,24.8995,24.8436,24.8902,18000.0
2022-08-08 12:40:00,26.74,26.76,26.73,26.76,7442.0,24.8902,24.9088,24.8808,24.9088,7442.0
2022-08-08 12:45:00,26.78,26.78,26.76,26.77,15646.0,24.9274,24.9274,24.9088,24.9181,15646.0
2022-08-08 12:50:00,26.78,26.79,26.78,26.79,9880.0,24.9274,24.9367,24.9274,24.9367,9880.0
2022-08-08 12:55:00,26.79,26.8,26.77,26.79,26368.0,24.9367,24.946,24.9181,24.9367,26368.0
2022-08-08 13:00:00,26.79,26.79,26.75,26.77,11132.0,24.9367,24.9367,24.8995,24.9181,11132.0
2022-08-08 13:05:00,26.76,26.78,26.75,26.77,14736.0,24.9088,24.9274,24.8995,24.9181,14736.0
2022-08-08 13:10:00,26.77,26.78,26.75,26.78,11532.0,24.9181,24.9274,24.8995,24.9274,11532.0
2022-08-08 13:15:00,26.77,26.79,26.75,26.79,15268.0,24.9181,24.9367,24.8995,24.9367,15268.0
2022-08-08 13:20:00,26.79,26.79,26.73,26.75,19150.0,24.9367,24.9367,24.8808,24.8995,19150.0
2022-08-08 13:25:00,26.76,26.77,26.72,26.72,12636.0,24.9088,24.9181,24.8715,24.8715,12636.0
2022-08-08 13:30:00,26.72,26.75,26.72,26.74,14112.0,24.8715,24.8995,24.8715,24.8902,14112.0
2022-08-08 13:35:00,26.75,26.75,26.7,26.71,25338.0,24.8995,24.8995,24.8529,24.8622,25338.0
2022-08-08 13:40:00,26.71,26.75,26.71,26.75,11162.0,24.8622,24.8995,24.8622,24.8995,11162.0
2022-08-08 13:45:00,26.75,26.76,26.74,26.75,20756.0,24.8995,24.9088,24.8902,24.8995,20756.0
2022-08-08 13:50:00,26.75,26.77,26.74,26.75,13680.0,24.8995,24.9181,24.8902,24.8995,13680.0
2022-08-08 13:55:00,26.77,26.78,26.77,26.78,10312.0,24.9181,24.9274,24.9181,24.9274,10312.0
2022-08-08 14:00:00,26.77,26.77,26.7,26.7,21180.0,24.9181,24.9181,24.8529,24.8529,21180.0
2022-08-08 14:05:00,26.7,26.74,26.68,26.73,23826.0,24.8529,24.8902,24.8343,24.8808,23826.0
2022-08-08 14:10:00,26.73,26.73,26.69,26.71,21892.0,24.8808,24.8808,24.8436,24.8622,21892.0
2022-08-08 14:15:00,26.71,26.72,26.66,26.68,16668.0,24.8622,24.8715,24.8157,24.8343,16668.0
2022-08-08 14:20:00,26.68,26.69,26.67,26.67,10008.0,24.8343,24.8436,24.825,24.825,10008.0
2022-08-08 14:25:00,26.68,26.7,26.66,26.68,22960.0,24.8343,24.8529,24.8157,24.8343,22960.0
2022-08-08 14:30:00,26.68,26.73,26.67,26.72,10442.0,24.8343,24.8808,24.825,24.8715,10442.0
2022-08-08 14:35:00,26.71,26.73,26.68,26.72,12746.0,24.8622,24.8808,24.8343,24.8715,12746.0
2022-08-08 14:40:00,26.73,26.75,26.71,26.72,11730.0,24.8808,24.8995,24.8622,24.8715,11730.0
2022-08-08 14:45:00,26.72,26.72,26.7,26.72,17556.0,24.8715,24.8715,24.8529,24.8715,17556.0
2022-08-08 14:50:00,26.72,26.72,26.68,26.69,20786.0,24.8715,24.8715,24.8343,24.8436,20786.0
2022-08-08 14:55:00,26.7,26.75,26.7,26.74,18274.0,24.8529,24.8995,24.8529,24.8902,18274.0
2022-08-08 15:00:00,26.74,26.75,26.73,26.75,15592.0,24.8902,24.8995,24.8808,24.8995,15592.0
2022-08-08 15:05:00,26.75,26.77,26.75,26.77,20926.0,24.8995,24.9181,24.8995,24.9181,20926.0
2022-08-08 15:10:00,26.77,26.77,26.75,26.77,29566.0,24.9181,24.9181,24.8995,24.9181,29566.0
2022-08-08 15:15:00,26.77,26.78,26.73,26.75,17996.0,24.9181,24.9274,24.8808,24.8995,17996.0
2022-08-08 15:20:00,26.75,26.77,26.74,26.75,33676.0,24.8995,24.9181,24.8902,24.8995,33676.0
2022-08-08 15:25:00,26.75,26.77,26.75,26.75,22224.0,24.8995,24.9181,24.8995,24.8995,22224.0
2022-08-08 15:30:00,26.75,26.78,26.74,26.77,30554.0,24.8995,24.9274,24.8902,24.9181,30554.0
2022-08-08 15:35:00,26.78,26.79,26.75,26.75,34016.0,24.9274,24.9367,24.8995,24.8995,34016.0
2022-08-08 15:40:00,26.75,26.8,26.75,26.8,38572.0,24.8995,24.946,24.8995,24.946,38572.0
2022-08-08 15:45:00,26.8,26.81,26.79,26.79,62540.0,24.946,24.9553,24.9367,24.9367,62540.0
2022-08-08 15:50:00,26.8,26.86,26.79,26.86,148144.0,24.946,25.0018,24.9367,25.0018,148144.0
2022-08-08 15:55:00,26.86,26.87,26.84,26.84,363452.0,25.0018,25.0112,24.9832,24.9832,363452.0
2022-08-09 09:30:00,26.8,26.83,26.59,26.73,99986.0,24.946,24.9739,24.7505,24.8808,99986.0
2022-08-09 09:35:00,26.73,26.77,26.65,26.65,34998.0,24.8808,24.9181,24.8064,24.8064,34998.0
2022-08-09 09:40:00,26.66,26.71,26.64,26.7,21652.0,24.8157,24.8622,24.7971,24.8529,21652.0
2022-08-09 09:45:00,26.71,26.71,26.64,26.64,23924.0,24.8622,24.8622,24.7971,24.7971,23924.0
2022-08-09 09:50:00,26.64,26.7,26.59,26.6,19648.0,24.7971,24.8529,24.7505,24.7598,19648.0
2022-08-09 09:55:00,26.6,26.69,26.6,26.65,14812.0,24.7598,24.8436,24.7598,24.8064,14812.0
2022-08-09 10:00:00,26.65,26.72,26.65,26.69,29122.0,24.8064,24.8715,24.8064,24.8436,29122.0
2022-08-09 10:05:00,26.7,26.78,26.69,26.73,22240.0,24.8529,24.9274,24.8436,24.8808,22240.0
2022-08-09 10:10:00,26.74,26.75,26.71,26.74,18326.0,24.8902,24.8995,24.8622,24.8902,18326.0
2022-08-09 10:15:00,26.75,26.77,26.75,26.76,16464.0,24.8995,24.9181,24.8995,24.9088,16464.0
2022-08-09 10:20:00,26.77,26.78,26.73,26.75,17738.0,24.9181,24.9274,24.8808,24.8995,17738.0
2022-08-09 10:25:00,26.75,26.8,26.75,26.79,27268.0,24.8995,24.946,24.8995,24.9367,27268.0
2022-08-09 10:30:00,26.79,26.91,26.78,26.91,68824.0,24.9367,25.0484,24.9274,25.0484,68824.0
2022-08-09 10:35:00,26.91,26.91,26.86,26.9,50636.0,25.0484,25.0484,25.0018,25.0391,50636.0
2022-08-09 10:40:00,26.9,26.95,26.89,26.95,83582.0,25.0391,25.0856,25.0298,25.0856,83582.0
2022-08-09 10:45:00,26.94,26.95,26.88,26.88,28428.0,25.0763,25.0856,25.0205,25.0205,28428.0
2022-08-09 10:50:00,26.88,26.9,26.86,26.87,24774.0,25.0205,25.0391,25.0018,25.0112,24774.0
2022-08-09 10:55:00,26.88,26.88,26.81,26.82,27448.0,25.0205,25.0205,24.9553,24.9646,27448.0
2022-08-09 11:00:00,26.82,26.82,26.74,26.74,29406.0,24.9646,24.9646,24.8902,24.8902,29406.0
2022-08-09 11:05:00,26.74,26.8,26.74,26.77,152766.0,24.8902,24.946,24.8902,24.9181,152766.0
2022-08-09 11:10:00,26.77,26.85,26.77,26.85,36652.0,24.9181,24.9925,24.9181,24.9925,36652.0
2022-08-09 11:15:00,26.85,26.92,26.85,26.88,103408.0,24.9925,25.0577,24.9925,25.0205,103408.0
2022-08-09 11:20:00,26.87,26.94,26.86,26.93,49564.0,25.0112,25.0763,25.0018,25.067,49564.0
2022-08-09 11:25:00,26.93,26.94,26.92,26.94,58042.0,25.067,25.0763,25.0577,25.0763,58042.0
2022-08-09 11:30:00,26.95,26.95,26.85,26.86,67728.0,25.0856,25.0856,24.9925,25.0018,67728.0
2022-08-09 11:35:00,26.87,26.9,26.85,26.9,38050.0,25.0112,25.0391,24.9925,25.0391,38050.0
2022-08-09 11:40:00,26.89,26.91,26.87,26.87,45892.0,25.0298,25.0484,25.0112,25.0112,45892.0
2022-08-09 11:45:00,26.86,26.91,26.86,26.9,73548.0,25.0018,25.0484,25.0018,25.0391,73548.0
2022-08-09 11:50:00,26.9,26.9,26.85,26.89,19174.0,25.0391,25.0391,24.9925,25.0298,19174.0
2022-08-09 11:55:00,26.9,26.9,26.86,26.86,20520.0,25.0391,25.0391,25.0018,25.0018,20520.0
2022-08-09 12:00:00,26.86,26.87,26.82,26.83,18462.0,25.0018,25.0112,24.9646,24.9739,18462.0
2022-08-09 12:05:00,26.84,26.86,26.84,26.84,8870.0,24.9832,25.0018,24.9832,24.9832,8870.0
2022-08-09 12:10:00,26.84,26.85,26.78,26.79,16686.0,24.9832,24.9925,24.9274,24.9367,16686.0
2022-08-09 12:15:00,26.78,26.79,26.77,26.78,18874.0,24.9274,24.9367,24.9181,24.9274,18874.0
2022-08-09 12:20:00,26.77,26.8,26.75,26.76,17174.0,24.9181,24.946,24.8995,24.9088,17174.0
2022-08-09 12:25:00,26.76,26.78,26.73,26.74,14976.0,24.9088,24.9274,24.8808,24.8902,14976.0
2022-08-09 12:30:00,26.73,26.75,26.73,26.75,12176.0,24.8808,24.8995,24.8808,24.8995,12176.0
2022-08-09 12:35:00,26.74,26.76,26.71,26.75,13460.0,24.8902,24.9088,24.8622,24.8995,13460.0
2022-08-09 12:40:00,26.75,26.75,26.73,26.75,14948.0,24.8995,24.8995,24.8808,24.8995,14948.0
2022-08-09 12:45:00,26.74,26.75,26.73,26.74,9570.0,24.8902,24.8995,24.8808,24.8902,9570.0
2022-08-09 12:50:00,26.74,26.75,26.71,26.73,14640.0,24.8902,24.8995,24.8622,24.8808,14640.0
2022-08-09 12:55:00,26.73,26.74,26.72,26.73,11614.0,24.8808,24.8902,24.8715,24.8808,11614.0
2022-08-09 13:00:00,26.73,26.75,26.71,26.71,16342.0,24.8808,24.8995,24.8622,24.8622,16342.0
2022-08-09 13:05:00,26.71,26.72,26.67,26.69,8446.0,24.8622,24.8715,24.825,24.8436,8446.0
2022-08-09 13:10:00,26.69,26.74,26.68,26.74,19628.0,24.8436,24.8902,24.8343,24.8902,19628.0
2022-08-09 13:15:00,26.73,26.75,26.72,26.74,12900.0,24.8808,24.8995,24.8715,24.8902,12900.0
2022-08-09 13:20:00,26.74,26.75,26.71,26.71,14140.0,24.8902,24.8995,24.8622,24.8622,14140.0
2022-08-09 13:25:00,26.71,26.71,26.68,26.7,10264.0,24.8622,24.8622,24.8343,24.8529,10264.0
2022-08-09 13:30:00,26.7,26.7,26.67,26.67,12608.0,24.8529,24.8529,24.825,24.825,12608.0
2022-08-09 13:35:00,26.68,26.68,26.64,26.65,16624.0,24.8343,24.8343,24.7971,24.8064,16624.0
2022-08-09 13:40:00,26.65,26.66,26.62,26.64,17284.0,24.8064,24.8157,24.7785,24.7971,17284.0
2022-08-09 13:45:00,26.63,26.66,26.62,26.65,17702.0,24.7878,24.8157,24.7785,24.8064,17702.0
2022-08-09 13:50:00,26.65,26.69,26.63,26.68,31536.0,24.8064,24.8436,24.7878,24.8343,31536.0
2022-08-09 13:55:00,26.67,26.72,26.67,26.7,23854.0,24.825,24.8715,24.825,24.8529,23854.0
2022-08-09 14:00:00,26.7,26.7,26.68,26.68,32192.0,24.8529,24.8529,24.8343,24.8343,32192.0
2022-08-09 14:05:00,26.68,26.68,26.67,26.68,18778.0,24.8343,24.8343,24.825,24.8343,18778.0
2022-08-09 14:10:00,26.67,26.68,26.66,26.66,15922.0,24.825,24.8343,24.8157,24.8157,15922.0
2022-08-09 14:15:00,26.65,26.66,26.61,26.63,20558.0,24.8064,24.8157,24.7691,24.7878,20558.0
2022-08-09 14:20:00,26.63,26.63,26.59,26.6,9796.0,24.7878,24.7878,24.7505,24.7598,9796.0
2022-08-09 14:25:00,26.6,26.61,26.59,26.61,18444.0,24.7598,24.7691,24.7505,24.7691,18444.0
2022-08-09 14:30:00,26.6,26.62,26.59,26.61,15020.0,24.7598,24.7785,24.7505,24.7691,15020.0
2022-08-09 14:35:00,26.61,26.62,26.59,26.61,29086.0,24.7691,24.7785,24.7505,24.7691,29086.0
2022-08-09 14:40:00,26.62,26.64,26.62,26.63,11534.0,24.7785,24.7971,24.7785,24.7878,11534.0
2022-08-09 14:45:00,26.63,26.67,26.63,26.66,13532.0,24.7878,24.825,24.7878,24.8157,13532.0
2022-08-09 14:50:00,26.66,26.69,26.66,26.67,16636.0,24.8157,24.8436,24.8157,24.825,16636.0
2022-08-09 14:55:00,26.67,26.69,26.67,26.67,19786.0,24.825,24.8436,24.825,24.825,19786.0
2022-08-09 15:00:00,26.68,26.69,26.67,26.67,21202.0,24.8343,24.8436,24.825,24.825,21202.0
2022-08-09 15:05:00,26.67,26.7,26.65,26.7,30636.0,24.825,24.8529,24.8064,24.8529,30636.0
2022-08-09 15:10:00,26.69,26.69,26.63,26.63,23278.0,24.8436,24.8436,24.7878,24.7878,23278.0
2022-08-09 15:15:00,26.64,26.65,26.61,26.63,35638.0,24.7971,24.8064,24.7691,24.7878,35638.0
2022-08-09 15:20:00,26.63,26.64,26.61,26.63,29124.0,24.7878,24.7971,24.7691,24.7878,29124.0
2022-08-09 15:25:00,26.63,26.63,26.59,26.6,29224.0,24.7878,24.7878,24.7505,24.7598,29224.0
2022-08-09 15:30:00,26.6,26.61,26.58,26.58,37788.0,24.7598,24.7691,24.7412,24.7412,37788.0
2022-08-09 15:35:00,26.59,26.6,26.57,26.58,46506.0,24.7505,24.7598,24.7319,24.7412,46506.0
2022-08-09 15:40:00,26.58,26.61,26.56,26.56,34070.0,24.7412,24.7691,24.7226,24.7226,34070.0
2022-08-09 15:45:00,26.56,26.6,26.56,26.6,63476.0,24.7226,24.7598,24.7226,24.7598,63476.0
2022-08-09 15:50:00,26.61,26.64,26.59,26.62,117826.0,24.7691,24.7971,24.7505,24.7785,117826.0
2022-08-09 15:55:00,26.62,26.68,26.61,26.66,255532.0,24.7785,24.8343,24.7691,24.8157,255532.0
2022-08-10 09:30:00,27.13,27.25,27.08,27.08,100270.0,25.2532,25.3649,25.2066,25.2066,100270.0
2022-08-10 09:35:00,27.09,27.14,27.05,27.05,41682.0,25.2159,25.2625,25.1787,25.1787,41682.0
2022-08-10 09:40:00,27.05,27.23,27.04,27.23,61622.0,25.1787,25.3463,25.1694,25.3463,61622.0
2022-08-10 09:45:00,27.24,27.36,27.23,27.35,121254.0,25.3556,25.4673,25.3463,25.458,121254.0
2022-08-10 09:50:00,27.35,27.38,27.32,27.36,182952.0,25.458,25.4859,25.43,25.4673,182952.0
2022-08-10 09:55:00,27.36,27.42,27.35,27.42,40850.0,25.4673,25.5231,25.458,25.5231,40850.0
2022-08-10 10:00:00,27.42,27.46,27.39,27.41,57834.0,25.5231,25.5603,25.4952,25.5138,57834.0
2022-08-10 10:05:00,27.41,27.49,27.4,27.49,67296.0,25.5138,25.5883,25.5045,25.5883,67296.0
2022-08-10 10:10:00,27.49,27.5,27.42,27.46,140514.0,25.5883,25.5976,25.5231,25.5603,140514.0
2022-08-10 10:15:00,27.46,27.46,27.36,27.36,37476.0,25.5603,25.5603,25.4673,25.4673,37476.0
2022-08-10 10:20:00,27.36,27.36,27.3,27.3,21450.0,25.4673,25.4673,25.4114,25.4114,21450.0
2022-08-10 10:25:00,27.3,27.36,27.3,27.35,31596.0,25.4114,25.4673,25.4114,25.458,31596.0
2022-08-10 10:30:00,27.35,27.36,27.3,27.36,36530.0,25.458,25.4673,25.4114,25.4673,36530.0
2022-08-10 10:35:00,27.36,27.36,27.33,27.34,19692.0,25.4673,25.4673,25.4393,25.4486,19692.0
2022-08-10 10:40:00,27.34,27.35,27.32,27.34,28202.0,25.4486,25.458,25.43,25.4486,28202.0
2022-08-10 10:45:00,27.34,27.35,27.29,27.29,19196.0,25.4486,25.458,25.4021,25.4021,19196.0
2022-08-10 10:50:00,27.29,27.32,27.28,27.32,40290.0,25.4021,25.43,25.3928,25.43,40290.0
2022-08-10 10:55:00,27.32,27.33,27.31,27.32,21098.0,25.43,25.4393,25.4207,25.43,21098.0
2022-08-10 11:00:00,27.32,27.38,27.31,27.37,35988.0,25.43,25.4859,25.4207,25.4766,35988.0
2022-08-10 11:05:00,27.38,27.38,27.32,27.35,16780.0,25.4859,25.4859,25.43,25.458,16780.0
2022-08-10 11:10:00,27.34,27.34,27.28,27.29,22490.0,25.4486,25.4486,25.3928,25.4021,22490.0
2022-08-10 11:15:00,27.29,27.3,27.25,27.25,32080.0,25.4021,25.4114,25.3649,25.3649,32080.0
2022-08-10 11:20:00,27.25,27.32,27.25,27.31,32420.0,25.3649,25.43,25.3649,25.4207,32420.0
2022-08-10 11:25:00,27.31,27.32,27.3,27.3,19694.0,25.4207,25.43,25.4114,25.4114,19694.0
2022-08-10 11:30:00,27.31,27.32,27.29,27.3,23196.0,25.4207,25.43,25.4021,25.4114,23196.0
2022-08-10 11:35:00,27.3,27.31,27.25,27.27,23986.0,25.4114,25.4207,25.3649,25.3835,23986.0
2022-08-10 11:40:00,27.27,27.29,27.25,27.27,25324.0,25.3835,25.4021,25.3649,25.3835,25324.0
2022-08-10 11:45:00,27.25,27.29,27.24,27.29,24884.0,25.3649,25.4021,25.3556,25.4021,24884.0
2022-08-10 11:50:00,27.29,27.31,27.26,27.3,17996.0,25.4021,25.4207,25.3742,25.4114,17996.0
2022-08-10 11:55:00,27.31,27.34,27.29,27.33,28508.0,25.4207,25.4486,25.4021,25.4393,28508.0
2022-08-10 12:00:00,27.33,27.36,27.32,27.36,23466.0,25.4393,25.4673,25.43,25.4673,23466.0
2022-08-10 12:05:00,27.36,27.37,27.27,27.27,27210.0,25.4673,25.4766,25.3835,25.3835,27210.0
2022-08-10 12:10:00,27.28,27.31,27.27,27.3,17686.0,25.3928,25.4207,25.3835,25.4114,17686.0
2022-08-10 12:15:00,27.3,27.31,27.27,27.27,20442.0,25.4114,25.4207,25.3835,25.3835,20442.0
2022-08-10 12:20:00,27.28,27.3,27.27,27.29,20364.0,25.3928,25.4114,25.3835,25.4021,20364.0
2022-08-10 12:25:00,27.29,27.29,27.26,27.29,25358.0,25.4021,25.4021,25.3742,25.4021,25358.0
2022-08-10 12:30:00,27.29,27.3,27.28,27.3,14126.0,25.4021,25.4114,25.3928,25.4114,14126.0
2022-08-10 12:35:00,27.3,27.31,27.28,27.29,19926.0,25.4114,25.4207,25.3928,25.4021,19926.0
2022-08-10 12:40:00,27.29,27.31,27.29,27.31,17740.0,25.4021,25.4207,25.4021,25.4207,17740.0
2022-08-10 12:45:00,27.3,27.31,27.29,27.3,20284.0,25.4114,25.4207,25.4021,25.4114,20284.0
2022-08-10 12:50:00,27.3,27.32,27.28,27.32,23604.0,25.4114,25.43,25.3928,25.43,23604.0
2022-08-10 12:55:00,27.31,27.31,27.3,27.31,13208.0,25.4207,25.4207,25.4114,25.4207,13208.0
2022-08-10 13:00:00,27.31,27.31,27.28,27.28,17364.0,25.4207,25.4207,25.3928,25.3928,17364.0
2022-08-10 13:05:00,27.28,27.3,27.28,27.29,19380.0,25.3928,25.4114,25.3928,25.4021,19380.0
2022-08-10 13:10:00,27.29,27.32,27.29,27.29,24408.0,25.4021,25.43,25.4021,25.4021,24408.0
2022-08-10 13:15:00,27.29,27.3,27.27,27.28,31812.0,25.4021,25.4114,25.3835,25.3928,31812.0
2022-08-10 13:20:00,27.27,27.3,27.27,27.28,29004.0,25.3835,25.4114,25.3835,25.3928,29004.0
2022-08-10 13:25:00,27.28,27.3,27.25,27.25,23014.0,25.3928,25.4114,25.3649,25.3649,23014.0
2022-08-10 13:30:00,27.26,27.27,27.22,27.25,22042.0,25.3742,25.3835,25.3369,25.3649,22042.0
2022-08-10 13:35:00,27.25,27.29,27.25,27.27,18540.0,25.3649,25.4021,25.3649,25.3835,18540.0
2022-08-10 13:40:00,27.27,27.27,27.25,27.27,18600.0,25.3835,25.3835,25.3649,25.3835,18600.0
2022-08-10 13:45:00,27.27,27.31,27.27,27.31,22642.0,25.3835,25.4207,25.3835,25.4207,22642.0
2022-08-10 13:50:00,27.31,27.32,27.3,27.31,18476.0,25.4207,25.43,25.4114,25.4207,18476.0
2022-08-10 13:55:00,27.3,27.31,27.28,27.28,23060.0,25.4114,25.4207,25.3928,25.3928,23060.0
2022-08-10 14:00:00,27.28,27.28,27.25,27.26,14600.0,25.3928,25.3928,25.3649,25.3742,14600.0
2022-08-10 14:05:00,27.26,27.28,27.25,27.25,28030.0,25.3742,25.3928,25.3649,25.3649,28030.0
2022-08-10 14:10:00,27.25,27.26,27.23,27.24,28048.0,25.3649,25.3742,25.3463,25.3556,28048.0
2022-08-10 14:15:00,27.24,27.25,27.21,27.21,23126.0,25.3556,25.3649,25.3276,25.3276,23126.0
2022-08-10 14:20:00,27.21,27.21,27.17,27.18,22528.0,25.3276,25.3276,25.2904,25.2997,22528.0
2022-08-10 14:25:00,27.17,27.18,27.16,27.17,17944.0,25.2904,25.2997,25.2811,25.2904,17944.0
2022-08-10 14:30:00,27.17,27.19,27.16,27.18,24360.0,25.2904,25.309,25.2811,25.2997,24360.0
2022-08-10 14:35:00,27.18,27.2,27.17,27.18,12498.0,25.2997,25.3183,25.2904,25.2997,12498.0
2022-08-10 14:40:00,27.18,27.18,27.15,27.15,20426.0,25.2997,25.2997,25.2718,25.2718,20426.0
2022-08-10 14:45:00,27.15,27.16,27.14,27.14,24094.0,25.2718,25.2811,25.2625,25.2625,24094.0
2022-08-10 14:50:00,27.14,27.16,27.14,27.14,16002.0,25.2625,25.2811,25.2625,25.2625,16002.0
2022-08-10 14:55:00,27.14,27.14,27.11,27.11,14680.0,25.2625,25.2625,25.2346,25.2346,14680.0
2022-08-10 15:00:00,27.11,27.15,27.1,27.14,28162.0,25.2346,25.2718,25.2252,25.2625,28162.0
2022-08-10 15:05:00,27.14,27.15,27.11,27.12,22434.0,25.2625,25.2718,25.2346,25.2439,22434.0
2022-08-10 15:10:00,27.12,27.14,27.11,27.14,25846.0,25.2439,25.2625,25.2346,25.2625,25846.0
2022-08-10 15:15:00,27.14,27.15,27.13,27.14,20390.0,25.2625,25.2718,25.2532,25.2625,20390.0
2022-08-10 15:20:00,27.15,27.17,27.14,27.16,46236.0,25.2718,25.2904,25.2625,25.2811,46236.0
2022-08-10 15:25:00,27.16,27.17,27.14,27.15,28852.0,25.2811,25.2904,25.2625,25.2718,28852.0
2022-08-10 15:30:00,27.15,27.15,27.13,27.13,30628.0,25.2718,25.2718,25.2532,25.2532,30628.0
2022-08-10 15:35:00,27.14,27.21,27.13,27.21,46314.0,25.2625,25.3276,25.2532,25.3276,46314.0
2022-08-10 15:40:00,27.2,27.25,27.2,27.25,73304.0,25.3183,25.3649,25.3183,25.3649,73304.0
2022-08-10 15:45:00,27.25,27.27,27.23,27.24,149684.0,25.3649,25.3835,25.3463,25.3556,149684.0
2022-08-10 15:50:00,27.25,27.25,27.19,27.21,130346.0,25.3649,25.3649,25.309,25.3276,130346.0
2022-08-10 15:55:00,27.21,27.25,27.2,27.22,305886.0,25.3276,25.3649,25.3183,25.3369,305886.0
2022-08-11 09:30:00,27.24,27.27,27.15,27.22,96202.0,25.3556,25.3835,25.2718,25.3369,96202.0
2022-08-11 09:35:00,27.22,27.3,27.22,27.29,35920.0,25.3369,25.4114,25.3369,25.4021,35920.0
2022-08-11 09:40:00,27.28,27.33,27.24,27.29,37252.0,25.3928,25.4393,25.3556,25.4021,37252.0
2022-08-11 09:45:00,27.28,27.32,27.28,27.3,40358.0,25.3928,25.43,25.3928,25.4114,40358.0
2022-08-11 09:50:00,27.3,27.35,27.29,27.33,27786.0,25.4114,25.458,25.4021,25.4393,27786.0
2022-08-11 09:55:00,27.33,27.41,27.32,27.4,42194.0,25.4393,25.5138,25.43,25.5045,42194.0
2022-08-11 10:00:00,27.4,27.47,27.4,27.43,18876.0,25.5045,25.5697,25.5045,25.5324,18876.0
2022-08-11 10:05:00,27.43,27.49,27.43,27.47,36648.0,25.5324,25.5883,25.5324,25.5697,36648.0
2022-08-11 10:10:00,27.47,27.51,27.46,27.5,21380.0,25.5697,25.6069,25.5603,25.5976,21380.0
2022-08-11 10:15:00,27.49,27.51,27.46,27.48,32898.0,25.5883,25.6069,25.5603,25.579,32898.0
2022-08-11 10:20:00,27.49,27.5,27.47,27.49,16244.0,25.5883,25.5976,25.5697,25.5883,16244.0
2022-08-11 10:25:00,27.49,27.5,27.47,27.5,20470.0,25.5883,25.5976,25.5697,25.5976,20470.0
2022-08-11 10:30:00,27.5,27.55,27.5,27.53,64158.0,25.5976,25.6441,25.5976,25.6255,64158.0
2022-08-11 10:35:00,27.53,27.56,27.5,27.5,32908.0,25.6255,25.6534,25.5976,25.5976,32908.0
2022-08-11 10:40:00,27.5,27.53,27.49,27.52,23386.0,25.5976,25.6255,25.5883,25.6162,23386.0
2022-08-11 10:45:00,27.52,27.53,27.49,27.49,27580.0,25.6162,25.6255,25.5883,25.5883,27580.0
2022-08-11 10:50:00,27.49,27.52,27.48,27.5,22518.0,25.5883,25.6162,25.579,25.5976,22518.0
2022-08-11 10:55:00,27.5,27.51,27.46,27.5,34846.0,25.5976,25.6069,25.5603,25.5976,34846.0
2022-08-11 11:00:00,27.5,27.51,27.48,27.49,44120.0,25.5976,25.6069,25.579,25.5883,44120.0
2022-08-11 11:05:00,27.48,27.5,27.44,27.49,45008.0,25.579,25.5976,25.5417,25.5883,45008.0
2022-08-11 11:10:00,27.48,27.49,27.41,27.48,56128.0,25.579,25.5883,25.5138,25.579,56128.0
2022-08-11 11:15:00,27.47,27.48,27.38,27.38,26202.0,25.5697,25.579,25.4859,25.4859,26202.0
2022-08-11 11:20:00,27.38,27.43,27.36,27.41,46560.0,25.4859,25.5324,25.4673,25.5138,46560.0
2022-08-11 11:25:00,27.41,27.43,27.39,27.42,31978.0,25.5138,25.5324,25.4952,25.5231,31978.0
2022-08-11 11:30:00,27.42,27.43,27.39,27.4,45870.0,25.5231,25.5324,25.4952,25.5045,45870.0
2022-08-11 11:35:00,27.4,27.43,27.37,27.39,32822.0,25.5045,25.5324,25.4766,25.4952,32822.0
2022-08-11 11:40:00,27.39,27.41,27.36,27.39,23802.0,25.4952,25.5138,25.4673,25.4952,23802.0
2022-08-11 11:45:00,27.38,27.43,27.36,27.4,38026.0,25.4859,25.5324,25.4673,25.5045,38026.0
2022-08-11 11:50:00,27.41,27.43,27.39,27.39,29732.0,25.5138,25.5324,25.4952,25.4952,29732.0
2022-08-11 11:55:00,27.39,27.41,27.35,27.4,54480.0,25.4952,25.5138,25.458,25.5045,54480.0
2022-08-11 12:00:00,27.4,27.42,27.39,27.41,35250.0,25.5045,25.5231,25.4952,25.5138,35250.0
2022-08-11 12:05:00,27.41,27.42,27.39,27.41,18138.0,25.5138,25.5231,25.4952,25.5138,18138.0
2022-08-11 12:10:00,27.41,27.41,27.38,27.4,26750.0,25.5138,25.5138,25.4859,25.5045,26750.0
2022-08-11 12:15:00,27.4,27.4,27.35,27.38,34800.0,25.5045,25.5045,25.458,25.4859,34800.0
2022-08-11 12:20:00,27.38,27.41,27.38,27.4,31080.0,25.4859,25.5138,25.4859,25.5045,31080.0
2022-08-11 12:25:00,27.39,27.42,27.38,27.42,17210.0,25.4952,25.5231,25.4859,25.5231,17210.0
2022-08-11 12:30:00,27.43,27.43,27.41,27.42,17442.0,25.5324,25.5324,25.5138,25.5231,17442.0
2022-08-11 12:35:00,27.42,27.42,27.38,27.38,18388.0,25.5231,25.5231,25.4859,25.4859,18388.0
2022-08-11 12:40:00,27.38,27.4,27.37,27.39,21326.0,25.4859,25.5045,25.4766,25.4952,21326.0
2022-08-11 12:45:00,27.39,27.42,27.38,27.4,24162.0,25.4952,25.5231,25.4859,25.5045,24162.0
2022-08-11 12:50:00,27.41,27.42,27.4,27.4,9562.0,25.5138,25.5231,25.5045,25.5045,9562.0
2022-08-11 12:55:00,27.41,27.41,27.39,27.39,40134.0,25.5138,25.5138,25.4952,25.4952,40134.0
2022-08-11 13:00:00,27.4,27.4,27.36,27.36,31740.0,25.5045,25.5045,25.4673,25.4673,31740.0
2022-08-11 13:05:00,27.36,27.38,27.35,27.36,86852.0,25.4673,25.4859,25.458,25.4673,86852.0
2022-08-11 13:10:00,27.36,27.4,27.36,27.4,55906.0,25.4673,25.5045,25.4673,25.5045,55906.0
2022-08-11 13:15:00,27.4,27.42,27.39,27.41,36118.0,25.5045,25.5231,25.4952,25.5138,36118.0
2022-08-11 13:20:00,27.42,27.42,27.36,27.36,11854.0,25.5231,25.5231,25.4673,25.4673,11854.0
2022-08-11 13:25:00,27.37,27.38,27.36,27.36,32022.0,25.4766,25.4859,25.4673,25.4673,32022.0
2022-08-11 13:30:00,27.36,27.38,27.35,27.36,24078.0,25.4673,25.4859,25.458,25.4673,24078.0
2022-08-11 13:35:00,27.36,27.39,27.36,27.38,23750.0,25.4673,25.4952,25.4673,25.4859,23750.0
2022-08-11 13:40:00,27.38,27.39,27.36,27.38,22214.0,25.4859,25.4952,25.4673,25.4859,22214.0
2022-08-11 13:45:00,27.38,27.38,27.36,27.38,52302.0,25.4859,25.4859,25.4673,25.4859,52302.0
2022-08-11 13:50:00,27.38,27.4,27.38,27.38,21668.0,25.4859,25.5045,25.4859,25.4859,21668.0
2022-08-11 13:55:00,27.38,27.42,27.37,27.42,23430.0,25.4859,25.5231,25.4766,25.5231,23430.0
2022-08-11 14:00:00,27.41,27.42,27.39,27.4,24878.0,25.5138,25.5231,25.4952,25.5045,24878.0
2022-08-11 14:05:00,27.4,27.41,27.38,27.4,20284.0,25.5045,25.5138,25.4859,25.5045,20284.0
2022-08-11 14:10:00,27.4,27.41,27.36,27.37,32328.0,25.5045,25.5138,25.4673,25.4766,32328.0
2022-08-11 14:15:00,27.36,27.38,27.35,27.38,28356.0,25.4673,25.4859,25.458,25.4859,28356.0
2022-08-11 14:20:00,27.39,27.39,27.35,27.39,25490.0,25.4952,25.4952,25.458,25.4952,25490.0
2022-08-11 14:25:00,27.39,27.42,27.38,27.38,23296.0,25.4952,25.5231,25.4859,25.4859,23296.0
2022-08-11 14:30:00,27.38,27.39,27.35,27.36,51858.0,25.4859,25.4952,25.458,25.4673,51858.0
2022-08-11 14:35:00,27.36,27.37,27.35,27.36,20800.0,25.4673,25.4766,25.458,25.4673,20800.0
2022-08-11 14:40:00,27.36,27.36,27.32,27.36,72674.0,25.4673,25.4673,25.43,25.4673,72674.0
2022-08-11 14:45:00,27.36,27.36,27.31,27.34,36384.0,25.4673,25.4673,25.4207,25.4486,36384.0
2022-08-11 14:50:00,27.34,27.36,27.32,27.34,103474.0,25.4486,25.4673,25.43,25.4486,103474.0
2022-08-11 14:55:00,27.34,27.41,27.34,27.39,30498.0,25.4486,25.5138,25.4486,25.4952,30498.0
2022-08-11 15:00:00,27.39,27.39,27.34,27.37,24566.0,25.4952,25.4952,25.4486,25.4766,24566.0
2022-08-11 15:05:00,27.36,27.36,27.33,27.36,43172.0,25.4673,25.4673,25.4393,25.4673,43172.0
2022-08-11 15:10:00,27.36,27.36,27.29,27.33,31852.0,25.4673,25.4673,25.4021,25.4393,31852.0
2022-08-11 15:15:00,27.33,27.36,27.32,27.36,50264.0,25.4393,25.4673,25.43,25.4673,50264.0
2022-08-11 15:20:00,27.35,27.36,27.33,27.33,92668.0,25.458,25.4673,25.4393,25.4393,92668.0
2022-08-11 15:25:00,27.33,27.35,27.31,27.33,36766.0,25.4393,25.458,25.4207,25.4393,36766.0
2022-08-11 15:30:00,27.33,27.36,27.32,27.36,53070.0,25.4393,25.4673,25.43,25.4673,53070.0
2022-08-11 15:35:00,27.36,27.36,27.32,27.35,76760.0,25.4673,25.4673,25.43,25.458,76760.0
2022-08-11 15:40:00,27.35,27.36,27.33,27.34,105760.0,25.458,25.4673,25.4393,25.4486,105760.0
2022-08-11 15:45:00,27.34,27.35,27.33,27.34,119272.0,25.4486,25.458,25.4393,25.4486,119272.0
2022-08-11 15:50:00,27.34,27.35,27.31,27.34,235870.0,25.4486,25.458,25.4207,25.4486,235870.0
2022-08-11 15:55:00,27.34,27.34,27.25,27.29,462672.0,25.4486,25.4486,25.3649,25.4021,462672.0
2022-08-12 09:30:00,27.32,27.58,27.32,27.35,107112.0,25.43,25.672,25.43,25.458,107112.0
2022-08-12 09:35:00,27.35,27.38,27.32,27.35,45230.0,25.458,25.4859,25.43,25.458,45230.0
2022-08-12 09:40:00,27.36,27.4,27.33,27.4,21736.0,25.4673,25.5045,25.4393,25.5045,21736.0
2022-08-12 09:45:00,27.4,27.4,27.32,27.34,14330.0,25.5045,25.5045,25.43,25.4486,14330.0
2022-08-12 09:50:00,27.35,27.4,27.35,27.38,30510.0,25.458,25.5045,25.458,25.4859,30510.0
2022-08-12 09:55:00,27.38,27.41,27.35,27.4,13192.0,25.4859,25.5138,25.458,25.5045,13192.0
2022-08-12 10:00:00,27.39,27.39,27.3,27.33,26798.0,25.4952,25.4952,25.4114,25.4393,26798.0
2022-08-12 10:05:00,27.35,27.38,27.32,27.38,15262.0,25.458,25.4859,25.43,25.4859,15262.0
2022-08-12 10:10:00,27.39,27.42,27.38,27.38,17858.0,25.4952,25.5231,25.4859,25.4859,17858.0
2022-08-12 10:15:00,27.37,27.42,27.35,27.42,9774.0,25.4766,25.5231,25.458,25.5231,9774.0
2022-08-12 10:20:00,27.42,27.42,27.37,27.38,15550.0,25.5231,25.5231,25.4766,25.4859,15550.0
2022-08-12 10:25:00,27.38,27.39,27.36,27.39,16862.0,25.4859,25.4952,25.4673,25.4952,16862.0
2022-08-12 10:30:00,27.39,27.45,27.39,27.41,23112.0,25.4952,25.551,25.4952,25.5138,23112.0
2022-08-12 10:35:00,27.42,27.44,27.42,27.42,32656.0,25.5231,25.5417,25.5231,25.5231,32656.0
2022-08-12 10:40:00,27.42,27.43,27.4,27.42,10540.0,25.5231,25.5324,25.5045,25.5231,10540.0
2022-08-12 10:45:00,27.41,27.43,27.39,27.4,7450.0,25.5138,25.5324,25.4952,25.5045,7450.0
2022-08-12 10:50:00,27.4,27.42,27.4,27.41,7534.0,25.5045,25.5231,25.5045,25.5138,7534.0
2022-08-12 10:55:00,27.42,27.46,27.42,27.45,44246.0,25.5231,25.5603,25.5231,25.551,44246.0
2022-08-12 11:00:00,27.45,27.52,27.45,27.48,27410.0,25.551,25.6162,25.551,25.579,27410.0
2022-08-12 11:05:00,27.47,27.49,27.46,27.47,24076.0,25.5697,25.5883,25.5603,25.5697,24076.0
2022-08-12 11:10:00,27.47,27.5,27.47,27.48,14236.0,25.5697,25.5976,25.5697,25.579,14236.0
2022-08-12 11:15:00,27.48,27.54,27.48,27.51,19290.0,25.579,25.6348,25.579,25.6069,19290.0
2022-08-12 11:20:00,27.5,27.52,27.5,27.52,9386.0,25.5976,25.6162,25.5976,25.6162,9386.0
2022-08-12 11:25:00,27.51,27.53,27.51,27.52,15962.0,25.6069,25.6255,25.6069,25.6162,15962.0
2022-08-12 11:30:00,27.51,27.53,27.51,27.52,5998.0,25.6069,25.6255,25.6069,25.6162,5998.0
2022-08-12 11:35:00,27.52,27.56,27.52,27.55,14236.0,25.6162,25.6534,25.6162,25.6441,14236.0
2022-08-12 11:40:00,27.55,27.58,27.53,27.57,51556.0,25.6441,25.672,25.6255,25.6627,51556.0
2022-08-12 11:45:00,27.56,27.58,27.55,27.56,26778.0,25.6534,25.672,25.6441,25.6534,26778.0
2022-08-12 11:50:00,27.57,27.57,27.54,27.57,26172.0,25.6627,25.6627,25.6348,25.6627,26172.0
2022-08-12 11:55:00,27.57,27.59,27.57,27.57,18888.0,25.6627,25.6813,25.6627,25.6627,18888.0
2022-08-12 12:00:00,27.58,27.62,27.57,27.61,16728.0,25.672,25.7093,25.6627,25.7,16728.0
2022-08-12 12:05:00,27.61,27.63,27.6,27.61,16560.0,25.7,25.7186,25.6907,25.7,16560.0
2022-08-12 12:10:00,27.61,27.61,27.58,27.6,25244.0,25.7,25.7,25.672,25.6907,25244.0
2022-08-12 12:15:00,27.58,27.61,27.58,27.61,12174.0,25.672,25.7,25.672,25.7,12174.0
2022-08-12 12:20:00,27.61,27.63,27.6,27.63,11174.0,25.7,25.7186,25.6907,25.7186,11174.0
2022-08-12 12:25:00,27.63,27.64,27.62,27.63,12592.0,25.7186,25.7279,25.7093,25.7186,12592.0
2022-08-12 12:30:00,27.63,27.64,27.62,27.64,7220.0,25.7186,25.7279,25.7093,25.7279,7220.0
2022-08-12 12:35:00,27.63,27.66,27.63,27.65,14088.0,25.7186,25.7465,25.7186,25.7372,14088.0
2022-08-12 12:40:00,27.65,27.65,27.62,27.63,15388.0,25.7372,25.7372,25.7093,25.7186,15388.0
2022-08-12 12:45:00,27.63,27.63,27.61,27.61,7700.0,25.7186,25.7186,25.7,25.7,7700.0
2022-08-12 12:50:00,27.61,27.64,27.61,27.63,11088.0,25.7,25.7279,25.7,25.7186,11088.0
2022-08-12 12:55:00,27.63,27.64,27.63,27.63,21986.0,25.7186,25.7279,25.7186,25.7186,21986.0
2022-08-12 13:00:00,27.64,27.64,27.62,27.64,13672.0,25.7279,25.7279,25.7093,25.7279,13672.0
2022-08-12 13:05:00,27.64,27.65,27.63,27.64,17168.0,25.7279,25.7372,25.7186,25.7279,17168.0
2022-08-12 13:10:00,27.65,27.65,27.62,27.64,12780.0,25.7372,25.7372,25.7093,25.7279,12780.0
2022-08-12 13:15:00,27.64,27.66,27.63,27.65,10710.0,25.7279,25.7465,25.7186,25.7372,10710.0
2022-08-12 13:20:00,27.65,27.66,27.64,27.64,14560.0,25.7372,25.7465,25.7279,25.7279,14560.0
2022-08-12 13:25:00,27.64,27.65,27.63,27.64,7324.0,25.7279,25.7372,25.7186,25.7279,7324.0
2022-08-12 13:30:00,27.64,27.65,27.61,27.63,9518.0,25.7279,25.7372,25.7,25.7186,9518.0
2022-08-12 13:35:00,27.63,27.66,27.61,27.65,14134.0,25.7186,25.7465,25.7,25.7372,14134.0
2022-08-12 13:40:00,27.65,27.67,27.64,27.66,11882.0,25.7372,25.7558,25.7279,25.7465,11882.0
2022-08-12 13:45:00,27.65,27.66,27.65,27.66,12066.0,25.7372,25.7465,25.7372,25.7465,12066.0
2022-08-12 13:50:00,27.66,27.68,27.66,27.67,11406.0,25.7465,25.7651,25.7465,25.7558,11406.0
2022-08-12 13:55:00,27.67,27.68,27.65,27.66,14674.0,25.7558,25.7651,25.7372,25.7465,14674.0
2022-08-12 14:00:00,27.66,27.67,27.65,27.66,13492.0,25.7465,25.7558,25.7372,25.7465,13492.0
2022-08-12 14:05:00,27.66,27.68,27.66,27.67,13502.0,25.7465,25.7651,25.7465,25.7558,13502.0
2022-08-12 14:10:00,27.68,27.68,27.66,27.67,19346.0,25.7651,25.7651,25.7465,25.7558,19346.0
2022-08-12 14:15:00,27.67,27.69,27.66,27.68,21418.0,25.7558,25.7744,25.7465,25.7651,21418.0
2022-08-12 14:20:00,27.69,27.7,27.68,27.68,20896.0,25.7744,25.7837,25.7651,25.7651,20896.0
2022-08-12 14:25:00,27.69,27.71,27.68,27.71,22866.0,25.7744,25.793,25.7651,25.793,22866.0
2022-08-12 14:30:00,27.71,27.75,27.71,27.75,18420.0,25.793,25.8303,25.793,25.8303,18420.0
2022-08-12 14:35:00,27.75,27.75,27.73,27.74,13176.0,25.8303,25.8303,25.8117,25.821,13176.0
2022-08-12 14:40:00,27.74,27.77,27.73,27.76,17282.0,25.821,25.8489,25.8117,25.8396,17282.0
2022-08-12 14:45:00,27.76,27.78,27.75,27.75,18110.0,25.8396,25.8582,25.8303,25.8303,18110.0
2022-08-12 14:50:00,27.75,27.75,27.74,27.74,12420.0,25.8303,25.8303,25.821,25.821,12420.0
2022-08-12 14:55:00,27.74,27.77,27.74,27.77,20900.0,25.821,25.8489,25.821,25.8489,20900.0
2022-08-12 15:00:00,27.76,27.76,27.74,27.75,28532.0,25.8396,25.8396,25.821,25.8303,28532.0
2022-08-12 15:05:00,27.75,27.78,27.75,27.77,47398.0,25.8303,25.8582,25.8303,25.8489,47398.0
2022-08-12 15:10:00,27.77,27.77,27.75,27.75,46904.0,25.8489,25.8489,25.8303,25.8303,46904.0
2022-08-12 15:15:00,27.75,27.78,27.74,27.77,51638.0,25.8303,25.8582,25.821,25.8489,51638.0
2022-08-12 15:20:00,27.78,27.78,27.73,27.75,35058.0,25.8582,25.8582,25.8117,25.8303,35058.0
2022-08-12 15:25:00,27.75,27.75,27.74,27.75,23894.0,25.8303,25.8303,25.821,25.8303,23894.0
2022-08-12 15:30:00,27.75,27.78,27.74,27.78,34304.0,25.8303,25.8582,25.821,25.8582,34304.0
2022-08-12 15:35:00,27.78,27.79,27.77,27.79,38948.0,25.8582,25.8675,25.8489,25.8675,38948.0
2022-08-12 15:40:00,27.79,27.85,27.78,27.85,56758.0,25.8675,25.9234,25.8582,25.9234,56758.0
2022-08-12 15:45:00,27.85,27.85,27.83,27.85,66346.0,25.9234,25.9234,25.9047,25.9234,66346.0
2022-08-12 15:50:00,27.85,27.88,27.84,27.87,188574.0,25.9234,25.9513,25.9141,25.942,188574.0
2022-08-12 15:55:00,27.88,27.91,27.87,27.89,351824.0,25.9513,25.9792,25.942,25.9606,351824.0
2022-08-15 09:30:00,27.89,27.92,27.75,27.83,95512.0,25.9606,25.9885,25.8303,25.9047,95512.0
2022-08-15 09:35:00,27.81,27.88,27.8,27.83,50144.0,25.8861,25.9513,25.8768,25.9047,50144.0
2022-08-15 09:40:00,27.83,27.87,27.81,27.85,25014.0,25.9047,25.942,25.8861,25.9234,25014.0
2022-08-15 09:45:00,27.85,27.9,27.85,27.9,20734.0,25.9234,25.9699,25.9234,25.9699,20734.0
2022-08-15 09:50:00,27.92,28.0,27.92,28.0,26928.0,25.9885,26.063,25.9885,26.063,26928.0
2022-08-15 09:55:00,28.0,28.04,27.99,28.02,39674.0,26.063,26.1002,26.0537,26.0816,39674.0
2022-08-15 10:00:00,28.02,28.08,27.98,28.06,79014.0,26.0816,26.1375,26.0444,26.1188,79014.0
2022-08-15 10:05:00,28.06,28.11,28.06,28.07,39730.0,26.1188,26.1654,26.1188,26.1281,39730.0
2022-08-15 10:10:00,28.07,28.08,28.01,28.03,24708.0,26.1281,26.1375,26.0723,26.0909,24708.0
2022-08-15 10:15:00,28.03,28.06,28.02,28.02,26162.0,26.0909,26.1188,26.0816,26.0816,26162.0
2022-08-15 10:20:00,28.02,28.03,27.96,27.97,22862.0,26.0816,26.0909,26.0258,26.0351,22862.0
2022-08-15 10:25:00,27.96,27.98,27.92,27.97,125162.0,26.0258,26.0444,25.9885,26.0351,125162.0
2022-08-15 10:30:00,27.96,28.03,27.96,28.0,65048.0,26.0258,26.0909,26.0258,26.063,65048.0
2022-08-15 10:35:00,28.0,28.01,27.95,28.0,47738.0,26.063,26.0723,26.0164,26.063,47738.0
2022-08-15 10:40:00,27.98,28.03,27.98,28.0,24182.0,26.0444,26.0909,26.0444,26.063,24182.0
2022-08-15 10:45:00,28.0,28.05,28.0,28.02,40110.0,26.063,26.1095,26.063,26.0816,40110.0
2022-08-15 10:50:00,28.01,28.03,28.0,28.0,20422.0,26.0723,26.0909,26.063,26.063,20422.0
2022-08-15 10:55:00,28.0,28.02,27.97,27.99,18476.0,26.063,26.0816,26.0351,26.0537,18476.0
2022-08-15 11:00:00,27.99,28.0,27.97,27.98,26720.0,26.0537,26.063,26.0351,26.0444,26720.0
2022-08-15 11:05:00,27.98,28.0,27.95,27.95,21382.0,26.0444,26.063,26.0164,26.0164,21382.0
2022-08-15 11:10:00,27.95,27.95,27.9,27.92,20768.0,26.0164,26.0164,25.9699,25.9885,20768.0
2022-08-15 11:15:00,27.92,27.96,27.92,27.95,17858.0,25.9885,26.0258,25.9885,26.0164,17858.0
2022-08-15 11:20:00,27.95,27.96,27.93,27.95,17944.0,26.0164,26.0258,25.9978,26.0164,17944.0
2022-08-15 11:25:00,27.95,27.95,27.93,27.93,36122.0,26.0164,26.0164,25.9978,25.9978,36122.0
2022-08-15 11:30:00,27.94,27.96,27.92,27.94,17620.0,26.0071,26.0258,25.9885,26.0071,17620.0
2022-08-15 11:35:00,27.95,27.95,27.92,27.93,17270.0,26.0164,26.0164,25.9885,25.9978,17270.0
2022-08-15 11:40:00,27.93,27.97,27.93,27.96,31416.0,25.9978,26.0351,25.9978,26.0258,31416.0
2022-08-15 11:45:00,27.96,27.98,27.94,27.97,31902.0,26.0258,26.0444,26.0071,26.0351,31902.0
2022-08-15 11:50:00,27.97,27.97,27.94,27.94,28648.0,26.0351,26.0351,26.0071,26.0071,28648.0
2022-08-15 11:55:00,27.94,27.95,27.89,27.89,47332.0,26.0071,26.0164,25.9606,25.9606,47332.0
2022-08-15 12:00:00,27.9,27.91,27.87,27.9,72472.0,25.9699,25.9792,25.942,25.9699,72472.0
2022-08-15 12:05:00,27.91,27.91,27.88,27.9,47904.0,25.9792,25.9792,25.9513,25.9699,47904.0
2022-08-15 12:10:00,27.9,27.97,27.9,27.97,18248.0,25.9699,26.0351,25.9699,26.0351,18248.0
2022-08-15 12:15:00,27.98,27.98,27.96,27.98,24620.0,26.0444,26.0444,26.0258,26.0444,24620.0
2022-08-15 12:20:00,27.99,28.03,27.99,28.03,20244.0,26.0537,26.0909,26.0537,26.0909,20244.0
2022-08-15 12:25:00,28.04,28.07,28.04,28.05,18102.0,26.1002,26.1281,26.1002,26.1095,18102.0
2022-08-15 12:30:00,28.05,28.08,28.05,28.07,8302.0,26.1095,26.1375,26.1095,26.1281,8302.0
2022-08-15 12:35:00,28.08,28.08,28.06,28.06,9780.0,26.1375,26.1375,26.1188,26.1188,9780.0
2022-08-15 12:40:00,28.06,28.06,28.04,28.05,15992.0,26.1188,26.1188,26.1002,26.1095,15992.0
2022-08-15 12:45:00,28.04,28.06,28.03,28.05,18408.0,26.1002,26.1188,26.0909,26.1095,18408.0
2022-08-15 12:50:00,28.05,28.11,28.05,28.1,15620.0,26.1095,26.1654,26.1095,26.1561,15620.0
2022-08-15 12:55:00,28.1,28.11,28.1,28.1,16368.0,26.1561,26.1654,26.1561,26.1561,16368.0
2022-08-15 13:00:00,28.11,28.12,28.09,28.09,11676.0,26.1654,26.1747,26.1468,26.1468,11676.0
2022-08-15 13:05:00,28.1,28.12,28.1,28.11,15812.0,26.1561,26.1747,26.1561,26.1654,15812.0
2022-08-15 13:10:00,28.11,28.11,28.08,28.08,18004.0,26.1654,26.1654,26.1375,26.1375,18004.0
2022-08-15 13:15:00,28.08,28.1,28.08,28.08,7326.0,26.1375,26.1561,26.1375,26.1375,7326.0
2022-08-15 13:20:00,28.08,28.11,28.07,28.11,18478.0,26.1375,26.1654,26.1281,26.1654,18478.0
2022-08-15 13:25:00,28.11,28.11,28.08,28.08,17192.0,26.1654,26.1654,26.1375,26.1375,17192.0
2022-08-15 13:30:00,28.08,28.09,28.07,28.07,12156.0,26.1375,26.1468,26.1281,26.1281,12156.0
2022-08-15 13:35:00,28.07,28.08,28.02,28.02,31856.0,26.1281,26.1375,26.0816,26.0816,31856.0
2022-08-15 13:40:00,28.02,28.06,28.02,28.06,20728.0,26.0816,26.1188,26.0816,26.1188,20728.0
2022-08-15 13:45:00,28.05,28.06,28.03,28.05,20556.0,26.1095,26.1188,26.0909,26.1095,20556.0
2022-08-15 13:50:00,28.05,28.07,28.05,28.06,14930.0,26.1095,26.1281,26.1095,26.1188,14930.0
2022-08-15 13:55:00,28.07,28.08,28.06,28.07,13840.0,26.1281,26.1375,26.1188,26.1281,13840.0
2022-08-15 14:00:00,28.07,28.08,28.06,28.06,19012.0,26.1281,26.1375,26.1188,26.1188,19012.0
2022-08-15 14:05:00,28.07,28.08,28.0,28.01,39732.0,26.1281,26.1375,26.063,26.0723,39732.0
2022-08-15 14:10:00,28.01,28.02,27.99,28.0,32704.0,26.0723,26.0816,26.0537,26.063,32704.0
2022-08-15 14:15:00,28.0,28.07,28.0,28.07,12696.0,26.063,26.1281,26.063,26.1281,12696.0
2022-08-15 14:20:00,28.08,28.08,28.05,28.05,24254.0,26.1375,26.1375,26.1095,26.1095,24254.0
2022-08-15 14:25:00,28.05,28.05,28.03,28.04,14698.0,26.1095,26.1095,26.0909,26.1002,14698.0
2022-08-15 14:30:00,28.04,28.07,28.02,28.06,19860.0,26.1002,26.1281,26.0816,26.1188,19860.0
2022-08-15 14:35:00,28.06,28.07,28.05,28.06,15318.0,26.1188,26.1281,26.1095,26.1188,15318.0
2022-08-15 14:40:00,28.06,28.07,28.03,28.03,19738.0,26.1188,26.1281,26.0909,26.0909,19738.0
2022-08-15 14:45:00,28.03,28.05,28.03,28.05,32834.0,26.0909,26.1095,26.0909,26.1095,32834.0
2022-08-15 14:50:00,28.05,28.06,28.04,28.05,18910.0,26.1095,26.1188,26.1002,26.1095,18910.0
2022-08-15 14:55:00,28.05,28.08,28.05,28.07,23426.0,26.1095,26.1375,26.1095,26.1281,23426.0
2022-08-15 15:00:00,28.07,28.08,28.04,28.04,27954.0,26.1281,26.1375,26.1002,26.1002,27954.0
2022-08-15 15:05:00,28.04,28.04,28.0,28.03,22690.0,26.1002,26.1002,26.063,26.0909,22690.0
2022-08-15 15:10:00,28.03,28.04,28.02,28.03,28488.0,26.0909,26.1002,26.0816,26.0909,28488.0
2022-08-15 15:15:00,28.03,28.04,28.02,28.02,19718.0,26.0909,26.1002,26.0816,26.0816,19718.0
2022-08-15 15:20:00,28.02,28.06,28.02,28.04,37000.0,26.0816,26.1188,26.0816,26.1002,37000.0
2022-08-15 15:25:00,28.04,28.05,28.01,28.04,31580.0,26.1002,26.1095,26.0723,26.1002,31580.0
2022-08-15 15:30:00,28.04,28.05,28.0,28.05,52446.0,26.1002,26.1095,26.063,26.1095,52446.0
2022-08-15 15:35:00,28.05,28.06,28.04,28.06,49970.0,26.1095,26.1188,26.1002,26.1188,49970.0
2022-08-15 15:40:00,28.06,28.07,28.03,28.07,58468.0,26.1188,26.1281,26.0909,26.1281,58468.0
2022-08-15 15:45:00,28.07,28.08,28.05,28.07,78332.0,26.1281,26.1375,26.1095,26.1281,78332.0
2022-08-15 15:50:00,28.07,28.09,28.05,28.05,158404.0,26.1281,26.1468,26.1095,26.1095,158404.0
2022-08-15 15:55:00,28.05,28.07,28.03,28.06,335714.0,26.1095,26.1281,26.0909,26.1188,335714.0
2022-08-16 09:30:00,27.89,27.99,27.85,27.99,72484.0,25.9606,26.0537,25.9234,26.0537,72484.0
2022-08-16 09:35:00,27.99,28.0,27.94,27.97,28432.0,26.0537,26.063,26.0071,26.0351,28432.0
2022-08-16 09:40:00,27.97,28.0,27.96,27.98,34948.0,26.0351,26.063,26.0258,26.0444,34948.0
2022-08-16 09:45:00,27.97,28.01,27.95,28.0,65924.0,26.0351,26.0723,26.0164,26.063,65924.0
2022-08-16 09:50:00,28.0,28.04,28.0,28.0,39710.0,26.063,26.1002,26.063,26.063,39710.0
2022-08-16 09:55:00,28.0,28.04,27.99,28.03,50354.0,26.063,26.1002,26.0537,26.0909,50354.0
2022-08-16 10:00:00,28.03,28.09,28.02,28.06,60902.0,26.0909,26.1468,26.0816,26.1188,60902.0
2022-08-16 10:05:00,28.06,28.07,28.02,28.07,13686.0,26.1188,26.1281,26.0816,26.1281,13686.0
2022-08-16 10:10:00,28.07,28.09,28.05,28.07,27952.0,26.1281,26.1468,26.1095,26.1281,27952.0
2022-08-16 10:15:00,28.07,28.07,28.04,28.05,15454.0,26.1281,26.1281,26.1002,26.1095,15454.0
2022-08-16 10:20:00,28.05,28.06,28.02,28.06,49206.0,26.1095,26.1188,26.0816,26.1188,49206.0
2022-08-16 10:25:00,28.06,28.06,28.0,28.02,23414.0,26.1188,26.1188,26.063,26.0816,23414.0
2022-08-16 10:30:00,28.02,28.02,27.95,27.96,45196.0,26.0816,26.0816,26.0164,26.0258,45196.0
2022-08-16 10:35:00,27.96,28.0,27.96,27.97,30166.0,26.0258,26.063,26.0258,26.0351,30166.0
2022-08-16 10:40:00,27.96,28.0,27.96,27.99,36058.0,26.0258,26.063,26.0258,26.0537,36058.0
2022-08-16 10:45:00,27.99,28.0,27.98,28.0,18860.0,26.0537,26.063,26.0444,26.063,18860.0
2022-08-16 10:50:00,28.0,28.0,27.96,27.98,14862.0,26.063,26.063,26.0258,26.0444,14862.0
2022-08-16 10:55:00,27.98,28.0,27.96,27.98,51608.0,26.0444,26.063,26.0258,26.0444,51608.0
2022-08-16 11:00:00,27.98,28.0,27.97,27.99,18968.0,26.0444,26.063,26.0351,26.0537,18968.0
2022-08-16 11:05:00,27.99,28.0,27.98,27.99,41424.0,26.0537,26.063,26.0444,26.0537,41424.0
2022-08-16 11:10:00,27.99,28.05,27.99,28.04,19340.0,26.0537,26.1095,26.0537,26.1002,19340.0
2022-08-16 11:15:00,28.06,28.07,28.05,28.06,18650.0,26.1188,26.1281,26.1095,26.1188,18650.0
2022-08-16 11:20:00,28.06,28.09,28.05,28.08,13810.0,26.1188,26.1468,26.1095,26.1375,13810.0
2022-08-16 11:25:00,28.08,28.11,28.08,28.1,27384.0,26.1375,26.1654,26.1375,26.1561,27384.0
2022-08-16 11:30:00,28.09,28.17,28.09,28.17,46576.0,26.1468,26.2212,26.1468,26.2212,46576.0
2022-08-16 11:35:00,28.16,28.17,28.15,28.17,17706.0,26.2119,26.2212,26.2026,26.2212,17706.0
2022-08-16 11:40:00,28.17,28.17,28.14,28.14,7948.0,26.2212,26.2212,26.1933,26.1933,7948.0
2022-08-16 11:45:00,28.14,28.18,28.14,28.15,90256.0,26.1933,26.2305,26.1933,26.2026,90256.0
2022-08-16 11:50:00,28.15,28.17,28.14,28.16,49512.0,26.2026,26.2212,26.1933,26.2119,49512.0
2022-08-16 11:55:00,28.15,28.18,28.14,28.15,24242.0,26.2026,26.2305,26.1933,26.2026,24242.0
2022-08-16 12:00:00,28.15,28.15,28.12,28.14,11712.0,26.2026,26.2026,26.1747,26.1933,11712.0
2022-08-16 12:05:00,28.14,28.15,28.07,28.09,57624.0,26.1933,26.2026,26.1281,26.1468,57624.0
2022-08-16 12:10:00,28.09,28.14,28.09,28.13,21420.0,26.1468,26.1933,26.1468,26.184,21420.0
2022-08-16 12:15:00,28.13,28.13,28.09,28.11,69424.0,26.184,26.184,26.1468,26.1654,69424.0
2022-08-16 12:20:00,28.11,28.11,28.07,28.08,30036.0,26.1654,26.1654,26.1281,26.1375,30036.0
2022-08-16 12:25:00,28.07,28.08,28.05,28.07,24284.0,26.1281,26.1375,26.1095,26.1281,24284.0
2022-08-16 12:30:00,28.07,28.13,28.06,28.11,124232.0,26.1281,26.184,26.1188,26.1654,124232.0
2022-08-16 12:35:00,28.11,28.15,28.1,28.11,15862.0,26.1654,26.2026,26.1561,26.1654,15862.0
2022-08-16 12:40:00,28.1,28.11,28.08,28.09,18590.0,26.1561,26.1654,26.1375,26.1468,18590.0
2022-08-16 12:45:00,28.09,28.11,28.09,28.11,33134.0,26.1468,26.1654,26.1468,26.1654,33134.0
2022-08-16 12:50:00,28.11,28.13,28.1,28.13,19334.0,26.1654,26.184,26.1561,26.184,19334.0
2022-08-16 12:55:00,28.13,28.14,28.11,28.13,18082.0,26.184,26.1933,26.1654,26.184,18082.0
2022-08-16 13:00:00,28.13,28.16,28.11,28.15,17752.0,26.184,26.2119,26.1654,26.2026,17752.0
2022-08-16 13:05:00,28.15,28.2,28.15,28.2,21030.0,26.2026,26.2492,26.2026,26.2492,21030.0
2022-08-16 13:10:00,28.19,28.2,28.18,28.2,44382.0,26.2398,26.2492,26.2305,26.2492,44382.0
2022-08-16 13:15:00,28.21,28.22,28.2,28.2,16434.0,26.2585,26.2678,26.2492,26.2492,16434.0
2022-08-16 13:20:00,28.2,28.24,28.2,28.23,34476.0,26.2492,26.2864,26.2492,26.2771,34476.0
2022-08-16 13:25:00,28.23,28.25,28.23,28.24,16862.0,26.2771,26.2957,26.2771,26.2864,16862.0
2022-08-16 13:30:00,28.24,28.25,28.23,28.24,17358.0,26.2864,26.2957,26.2771,26.2864,17358.0
2022-08-16 13:35:00,28.24,28.28,28.24,28.28,20374.0,26.2864,26.3236,26.2864,26.3236,20374.0
2022-08-16 13:40:00,28.28,28.29,28.27,28.28,32670.0,26.3236,26.3329,26.3143,26.3236,32670.0
2022-08-16 13:45:00,28.28,28.3,28.26,28.3,24058.0,26.3236,26.3422,26.305,26.3422,24058.0
2022-08-16 13:50:00,28.3,28.31,28.28,28.29,33508.0,26.3422,26.3515,26.3236,26.3329,33508.0
2022-08-16 13:55:00,28.29,28.29,28.25,28.27,31820.0,26.3329,26.3329,26.2957,26.3143,31820.0
2022-08-16 14:00:00,28.27,28.29,28.24,28.28,32546.0,26.3143,26.3329,26.2864,26.3236,32546.0
2022-08-16 14:05:00,28.28,28.31,28.28,28.31,24094.0,26.3236,26.3515,26.3236,26.3515,24094.0
2022-08-16 14:10:00,28.31,28.33,28.3,28.3,41070.0,26.3515,26.3702,26.3422,26.3422,41070.0
2022-08-16 14:15:00,28.3,28.3,28.27,28.27,40908.0,26.3422,26.3422,26.3143,26.3143,40908.0
2022-08-16 14:20:00,28.27,28.27,28.22,28.23,15488.0,26.3143,26.3143,26.2678,26.2771,15488.0
2022-08-16 14:25:00,28.23,28.24,28.18,28.19,18254.0,26.2771,26.2864,26.2305,26.2398,18254.0
2022-08-16 14:30:00,28.2,28.2,28.17,28.17,33500.0,26.2492,26.2492,26.2212,26.2212,33500.0
2022-08-16 14:35:00,28.16,28.17,28.13,28.13,76494.0,26.2119,26.2212,26.184,26.184,76494.0
2022-08-16 14:40:00,28.13,28.13,28.09,28.1,19668.0,26.184,26.184,26.1468,26.1561,19668.0
2022-08-16 14:45:00,28.1,28.1,28.03,28.04,33348.0,26.1561,26.1561,26.0909,26.1002,33348.0
2022-08-16 14:50:00,28.04,28.06,28.02,28.04,45338.0,26.1002,26.1188,26.0816,26.1002,45338.0
2022-08-16 14:55:00,28.05,28.08,28.04,28.08,17714.0,26.1095,26.1375,26.1002,26.1375,17714.0
2022-08-16 15:00:00,28.07,28.07,28.02,28.03,13598.0,26.1281,26.1281,26.0816,26.0909,13598.0
2022-08-16 15:05:00,28.03,28.05,28.02,28.04,12652.0,26.0909,26.1095,26.0816,26.1002,12652.0
2022-08-16 15:10:00,28.04,28.04,27.99,28.0,27104.0,26.1002,26.1002,26.0537,26.063,27104.0
2022-08-16 15:15:00,27.99,28.03,27.99,28.03,14446.0,26.0537,26.0909,26.0537,26.0909,14446.0
2022-08-16 15:20:00,28.02,28.06,28.0,28.06,14248.0,26.0816,26.1188,26.063,26.1188,14248.0
2022-08-16 15:25:00,28.05,28.07,28.04,28.06,20368.0,26.1095,26.1281,26.1002,26.1188,20368.0
2022-08-16 15:30:00,28.06,28.08,28.05,28.07,42590.0,26.1188,26.1375,26.1095,26.1281,42590.0
2022-08-16 15:35:00,28.08,28.08,28.05,28.07,30470.0,26.1375,26.1375,26.1095,26.1281,30470.0
2022-08-16 15:40:00,28.07,28.09,28.06,28.07,76400.0,26.1281,26.1468,26.1188,26.1281,76400.0
2022-08-16 15:45:00,28.07,28.1,28.04,28.08,90702.0,26.1281,26.1561,26.1002,26.1375,90702.0
2022-08-16 15:50:00,28.08,28.13,28.06,28.08,182630.0,26.1375,26.184,26.1188,26.1375,182630.0
2022-08-16 15:55:00,28.09,28.09,28.02,28.02,387816.0,26.1468,26.1468,26.0816,26.0816,387816.0
2022-08-17 09:30:00,27.86,27.89,27.68,27.81,89108.0,25.9327,25.9606,25.7651,25.8861,89108.0
2022-08-17 09:35:00,27.79,27.79,27.72,27.74,42406.0,25.8675,25.8675,25.8024,25.821,42406.0
2022-08-17 09:40:00,27.72,27.78,27.7,27.75,39104.0,25.8024,25.8582,25.7837,25.8303,39104.0
2022-08-17 09:45:00,27.75,27.77,27.71,27.74,31762.0,25.8303,25.8489,25.793,25.821,31762.0
2022-08-17 09:50:00,27.74,27.78,27.71,27.77,40502.0,25.821,25.8582,25.793,25.8489,40502.0
2022-08-17 09:55:00,27.77,27.82,27.75,27.82,35114.0,25.8489,25.8954,25.8303,25.8954,35114.0
2022-08-17 10:00:00,27.82,27.84,27.8,27.84,22732.0,25.8954,25.9141,25.8768,25.9141,22732.0
2022-08-17 10:05:00,27.84,27.88,27.84,27.84,29062.0,25.9141,25.9513,25.9141,25.9141,29062.0
2022-08-17 10:10:00,27.83,27.83,27.8,27.82,34356.0,25.9047,25.9047,25.8768,25.8954,34356.0
2022-08-17 10:15:00,27.81,27.84,27.8,27.83,36928.0,25.8861,25.9141,25.8768,25.9047,36928.0
2022-08-17 10:20:00,27.83,27.85,27.81,27.83,31788.0,25.9047,25.9234,25.8861,25.9047,31788.0
2022-08-17 10:25:00,27.83,27.87,27.82,27.87,28322.0,25.9047,25.942,25.8954,25.942,28322.0
2022-08-17 10:30:00,27.86,27.86,27.82,27.83,25922.0,25.9327,25.9327,25.8954,25.9047,25922.0
2022-08-17 10:35:00,27.83,27.83,27.74,27.75,47150.0,25.9047,25.9047,25.821,25.8303,47150.0
2022-08-17 10:40:00,27.75,27.84,27.75,27.84,78460.0,25.8303,25.9141,25.8303,25.9141,78460.0
2022-08-17 10:45:00,27.84,27.86,27.84,27.84,12724.0,25.9141,25.9327,25.9141,25.9141,12724.0
2022-08-17 10:50:00,27.84,27.84,27.75,27.76,11710.0,25.9141,25.9141,25.8303,25.8396,11710.0
2022-08-17 10:55:00,27.76,27.78,27.75,27.77,23894.0,25.8396,25.8582,25.8303,25.8489,23894.0
2022-08-17 11:00:00,27.77,27.79,27.76,27.79,50888.0,25.8489,25.8675,25.8396,25.8675,50888.0
2022-08-17 11:05:00,27.79,27.84,27.79,27.82,68432.0,25.8675,25.9141,25.8675,25.8954,68432.0
2022-08-17 11:10:00,27.82,27.84,27.81,27.81,15762.0,25.8954,25.9141,25.8861,25.8861,15762.0
2022-08-17 11:15:00,27.82,27.85,27.8,27.85,21240.0,25.8954,25.9234,25.8768,25.9234,21240.0
2022-08-17 11:20:00,27.85,27.91,27.85,27.89,20176.0,25.9234,25.9792,25.9234,25.9606,20176.0
2022-08-17 11:25:00,27.89,27.91,27.86,27.89,56586.0,25.9606,25.9792,25.9327,25.9606,56586.0
2022-08-17 11:30:00,27.89,27.92,27.87,27.88,16144.0,25.9606,25.9885,25.942,25.9513,16144.0
2022-08-17 11:35:00,27.89,27.89,27.86,27.88,13652.0,25.9606,25.9606,25.9327,25.9513,13652.0
2022-08-17 11:40:00,27.88,27.89,27.84,27.85,30464.0,25.9513,25.9606,25.9141,25.9234,30464.0
2022-08-17 11:45:00,27.85,27.85,27.81,27.82,17374.0,25.9234,25.9234,25.8861,25.8954,17374.0
2022-08-17 11:50:00,27.82,27.86,27.82,27.85,36416.0,25.8954,25.9327,25.8954,25.9234,36416.0
2022-08-17 11:55:00,27.84,27.85,27.82,27.82,15418.0,25.9141,25.9234,25.8954,25.8954,15418.0
2022-08-17 12:00:00,27.81,27.83,27.8,27.83,8512.0,25.8861,25.9047,25.8768,25.9047,8512.0
2022-08-17 12:05:00,27.83,27.84,27.77,27.77,14350.0,25.9047,25.9141,25.8489,25.8489,14350.0
2022-08-17 12:10:00,27.77,27.78,27.75,27.76,12134.0,25.8489,25.8582,25.8303,25.8396,12134.0
2022-08-17 12:15:00,27.77,27.78,27.76,27.78,14162.0,25.8489,25.8582,25.8396,25.8582,14162.0
2022-08-17 12:20:00,27.78,27.83,27.77,27.82,20076.0,25.8582,25.9047,25.8489,25.8954,20076.0
2022-08-17 12:25:00,27.82,27.84,27.8,27.82,14094.0,25.8954,25.9141,25.8768,25.8954,14094.0
2022-08-17 12:30:00,27.82,27.83,27.82,27.83,7000.0,25.8954,25.9047,25.8954,25.9047,7000.0
2022-08-17 12:35:00,27.83,27.87,27.83,27.85,15988.0,25.9047,25.942,25.9047,25.9234,15988.0
2022-08-17 12:40:00,27.85,27.85,27.83,27.83,13262.0,25.9234,25.9234,25.9047,25.9047,13262.0
2022-08-17 12:45:00,27.83,27.85,27.82,27.83,19010.0,25.9047,25.9234,25.8954,25.9047,19010.0
2022-08-17 12:50:00,27.83,27.83,27.81,27.81,19556.0,25.9047,25.9047,25.8861,25.8861,19556.0
2022-08-17 12:55:00,27.81,27.84,27.8,27.84,12022.0,25.8861,25.9141,25.8768,25.9141,12022.0
2022-08-17 13:00:00,27.83,27.84,27.81,27.82,21022.0,25.9047,25.9141,25.8861,25.8954,21022.0
2022-08-17 13:05:00,27.82,27.82,27.79,27.79,14748.0,25.8954,25.8954,25.8675,25.8675,14748.0
2022-08-17 13:10:00,27.8,27.82,27.79,27.82,9690.0,25.8768,25.8954,25.8675,25.8954,9690.0
2022-08-17 13:15:00,27.82,27.83,27.79,27.79,19150.0,25.8954,25.9047,25.8675,25.8675,19150.0
2022-08-17 13:20:00,27.79,27.83,27.79,27.82,9800.0,25.8675,25.9047,25.8675,25.8954,9800.0
2022-08-17 13:25:00,27.82,27.86,27.82,27.85,13372.0,25.8954,25.9327,25.8954,25.9234,13372.0
2022-08-17 13:30:00,27.85,27.85,27.8,27.82,15978.0,25.9234,25.9234,25.8768,25.8954,15978.0
2022-08-17 13:35:00,27.82,27.83,27.81,27.83,18220.0,25.8954,25.9047,25.8861,25.9047,18220.0
2022-08-17 13:40:00,27.83,27.84,27.82,27.83,13224.0,25.9047,25.9141,25.8954,25.9047,13224.0
2022-08-17 13:45:00,27.82,27.83,27.82,27.83,10036.0,25.8954,25.9047,25.8954,25.9047,10036.0
2022-08-17 13:50:00,27.83,27.87,27.83,27.85,15932.0,25.9047,25.942,25.9047,25.9234,15932.0
2022-08-17 13:55:00,27.85,27.85,27.82,27.82,9770.0,25.9234,25.9234,25.8954,25.8954,9770.0
2022-08-17 14:00:00,27.82,27.94,27.81,27.89,52248.0,25.8954,26.0071,25.8861,25.9606,52248.0
2022-08-17 14:05:00,27.89,27.92,27.83,27.9,27198.0,25.9606,25.9885,25.9047,25.9699,27198.0
2022-08-17 14:10:00,27.89,27.93,27.87,27.93,16928.0,25.9606,25.9978,25.942,25.9978,16928.0
2022-08-17 14:15:00,27.93,27.96,27.88,27.92,31292.0,25.9978,26.0258,25.9513,25.9885,31292.0
2022-08-17 14:20:00,27.91,27.92,27.88,27.91,25108.0,25.9792,25.9885,25.9513,25.9792,25108.0
2022-08-17 14:25:00,27.9,27.95,27.89,27.94,20812.0,25.9699,26.0164,25.9606,26.0071,20812.0
2022-08-17 14:30:00,27.95,27.97,27.92,27.96,23334.0,26.0164,26.0351,25.9885,26.0258,23334.0
2022-08-17 14:35:00,27.96,27.98,27.95,27.98,17588.0,26.0258,26.0444,26.0164,26.0444,17588.0
2022-08-17 14:40:00,27.98,27.98,27.91,27.91,24138.0,26.0444,26.0444,25.9792,25.9792,24138.0
2022-08-17 14:45:00,27.91,27.91,27.87,27.89,18780.0,25.9792,25.9792,25.942,25.9606,18780.0
2022-08-17 14:50:00,27.89,27.9,27.86,27.86,7768.0,25.9606,25.9699,25.9327,25.9327,7768.0
2022-08-17 14:55:00,27.86,27.89,27.85,27.85,15396.0,25.9327,25.9606,25.9234,25.9234,15396.0
2022-08-17 15:00:00,27.85,27.89,27.85,27.89,13048.0,25.9234,25.9606,25.9234,25.9606,13048.0
2022-08-17 15:05:00,27.89,27.91,27.86,27.88,36178.0,25.9606,25.9792,25.9327,25.9513,36178.0
2022-08-17 15:10:00,27.88,27.89,27.81,27.84,26144.0,25.9513,25.9606,25.8861,25.9141,26144.0
2022-08-17 15:15:00,27.84,27.84,27.8,27.81,14458.0,25.9141,25.9141,25.8768,25.8861,14458.0
2022-08-17 15:20:00,27.81,27.83,27.78,27.83,30028.0,25.8861,25.9047,25.8582,25.9047,30028.0
2022-08-17 15:25:00,27.82,27.84,27.8,27.81,31694.0,25.8954,25.9141,25.8768,25.8861,31694.0
2022-08-17 15:30:00,27.81,27.81,27.78,27.8,64042.0,25.8861,25.8861,25.8582,25.8768,64042.0
2022-08-17 15:35:00,27.8,27.85,27.79,27.83,40108.0,25.8768,25.9234,25.8675,25.9047,40108.0
2022-08-17 15:40:00,27.83,27.86,27.82,27.85,57260.0,25.9047,25.9327,25.8954,25.9234,57260.0
2022-08-17 15:45:00,27.85,27.86,27.8,27.81,67606.0,25.9234,25.9327,25.8768,25.8861,67606.0
2022-08-17 15:50:00,27.81,27.86,27.79,27.85,146830.0,25.8861,25.9327,25.8675,25.9234,146830.0
2022-08-17 15:55:00,27.85,27.88,27.82,27.86,177452.0,25.9234,25.9513,25.8954,25.9327,177452.0
2022-08-18 09:30:00,27.95,27.95,27.86,27.92,65908.0,26.0164,26.0164,25.9327,25.9885,65908.0
2022-08-18 09:35:00,27.92,27.94,27.86,27.89,27154.0,25.9885,26.0071,25.9327,25.9606,27154.0
2022-08-18 09:40:00,27.89,27.94,27.89,27.93,22778.0,25.9606,26.0071,25.9606,25.9978,22778.0
2022-08-18 09:45:00,27.94,27.95,27.85,27.86,47346.0,26.0071,26.0164,25.9234,25.9327,47346.0
2022-08-18 09:50:00,27.87,27.94,27.87,27.91,26120.0,25.942,26.0071,25.942,25.9792,26120.0
2022-08-18 09:55:00,27.92,27.93,27.9,27.9,30890.0,25.9885,25.9978,25.9699,25.9699,30890.0
2022-08-18 10:00:00,27.9,27.91,27.86,27.88,24200.0,25.9699,25.9792,25.9327,25.9513,24200.0
2022-08-18 10:05:00,27.88,27.89,27.87,27.88,16780.0,25.9513,25.9606,25.942,25.9513,16780.0
2022-08-18 10:10:00,27.88,27.92,27.86,27.88,22082.0,25.9513,25.9885,25.9327,25.9513,22082.0
2022-08-18 10:15:00,27.88,27.89,27.84,27.86,18026.0,25.9513,25.9606,25.9141,25.9327,18026.0
2022-08-18 10:20:00,27.86,27.88,27.86,27.86,17338.0,25.9327,25.9513,25.9327,25.9327,17338.0
2022-08-18 10:25:00,27.86,27.89,27.86,27.88,15480.0,25.9327,25.9606,25.9327,25.9513,15480.0
2022-08-18 10:30:00,27.88,27.93,27.87,27.93,16654.0,25.9513,25.9978,25.942,25.9978,16654.0
2022-08-18 10:35:00,27.93,27.93,27.88,27.89,34972.0,25.9978,25.9978,25.9513,25.9606,34972.0
2022-08-18 10:40:00,27.9,27.95,27.89,27.89,39868.0,25.9699,26.0164,25.9606,25.9606,39868.0
2022-08-18 10:45:00,27.89,27.93,27.87,27.93,27730.0,25.9606,25.9978,25.942,25.9978,27730.0
2022-08-18 10:50:00,27.92,27.93,27.89,27.92,16746.0,25.9885,25.9978,25.9606,25.9885,16746.0
2022-08-18 10:55:00,27.92,27.92,27.88,27.89,14450.0,25.9885,25.9885,25.9513,25.9606,14450.0
2022-08-18 11:00:00,27.89,27.92,27.88,27.88,19984.0,25.9606,25.9885,25.9513,25.9513,19984.0
2022-08-18 11:05:00,27.87,27.88,27.84,27.87,15410.0,25.942,25.9513,25.9141,25.942,15410.0
2022-08-18 11:10:00,27.87,27.9,27.87,27.9,14290.0,25.942,25.9699,25.942,25.9699,14290.0
2022-08-18 11:15:00,27.89,27.89,27.86,27.86,12876.0,25.9606,25.9606,25.9327,25.9327,12876.0
2022-08-18 11:20:00,27.86,27.89,27.85,27.89,23440.0,25.9327,25.9606,25.9234,25.9606,23440.0
2022-08-18 11:25:00,27.89,27.89,27.85,27.86,6400.0,25.9606,25.9606,25.9234,25.9327,6400.0
2022-08-18 11:30:00,27.87,27.9,27.86,27.88,19534.0,25.942,25.9699,25.9327,25.9513,19534.0
2022-08-18 11:35:00,27.88,27.92,27.87,27.92,76806.0,25.9513,25.9885,25.942,25.9885,76806.0
2022-08-18 11:40:00,27.92,27.96,27.91,27.96,84860.0,25.9885,26.0258,25.9792,26.0258,84860.0
2022-08-18 11:45:00,27.97,28.02,27.95,28.02,24778.0,26.0351,26.0816,26.0164,26.0816,24778.0
2022-08-18 11:50:00,28.02,28.03,27.98,28.0,95474.0,26.0816,26.0909,26.0444,26.063,95474.0
2022-08-18 11:55:00,28.01,28.03,27.95,27.95,96606.0,26.0723,26.0909,26.0164,26.0164,96606.0
2022-08-18 12:00:00,27.96,28.0,27.96,27.99,17040.0,26.0258,26.063,26.0258,26.0537,17040.0
2022-08-18 12:05:00,27.99,27.99,27.93,27.93,16196.0,26.0537,26.0537,25.9978,25.9978,16196.0
2022-08-18 12:10:00,27.93,27.93,27.89,27.9,19854.0,25.9978,25.9978,25.9606,25.9699,19854.0
2022-08-18 12:15:00,27.9,27.91,27.85,27.85,15208.0,25.9699,25.9792,25.9234,25.9234,15208.0
2022-08-18 12:20:00,27.85,27.85,27.77,27.79,46158.0,25.9234,25.9234,25.8489,25.8675,46158.0
2022-08-18 12:25:00,27.79,27.8,27.78,27.79,14772.0,25.8675,25.8768,25.8582,25.8675,14772.0
2022-08-18 12:30:00,27.8,27.82,27.78,27.82,24780.0,25.8768,25.8954,25.8582,25.8954,24780.0
2022-08-18 12:35:00,27.82,27.82,27.8,27.81,9420.0,25.8954,25.8954,25.8768,25.8861,9420.0
2022-08-18 12:40:00,27.82,27.82,27.79,27.79,12788.0,25.8954,25.8954,25.8675,25.8675,12788.0
2022-08-18 12:45:00,27.79,27.81,27.77,27.8,12500.0,25.8675,25.8861,25.8489,25.8768,12500.0
2022-08-18 12:50:00,27.79,27.82,27.79,27.82,8200.0,25.8675,25.8954,25.8675,25.8954,8200.0
2022-08-18 12:55:00,27.83,27.83,27.81,27.81,9632.0,25.9047,25.9047,25.8861,25.8861,9632.0
2022-08-18 13:00:00,27.81,27.83,27.81,27.81,13050.0,25.8861,25.9047,25.8861,25.8861,13050.0
2022-08-18 13:05:00,27.82,27.85,27.82,27.84,44230.0,25.8954,25.9234,25.8954,25.9141,44230.0
2022-08-18 13:10:00,27.84,27.86,27.82,27.83,16666.0,25.9141,25.9327,25.8954,25.9047,16666.0
2022-08-18 13:15:00,27.81,27.85,27.81,27.85,12016.0,25.8861,25.9234,25.8861,25.9234,12016.0
2022-08-18 13:20:00,27.85,27.86,27.85,27.86,8122.0,25.9234,25.9327,25.9234,25.9327,8122.0
2022-08-18 13:25:00,27.86,27.9,27.86,27.89,22816.0,25.9327,25.9699,25.9327,25.9606,22816.0
2022-08-18 13:30:00,27.89,27.9,27.86,27.87,8010.0,25.9606,25.9699,25.9327,25.942,8010.0
2022-08-18 13:35:00,27.87,27.9,27.86,27.9,23534.0,25.942,25.9699,25.9327,25.9699,23534.0
2022-08-18 13:40:00,27.9,27.9,27.86,27.86,22360.0,25.9699,25.9699,25.9327,25.9327,22360.0
2022-08-18 13:45:00,27.87,27.87,27.84,27.84,9324.0,25.942,25.942,25.9141,25.9141,9324.0
2022-08-18 13:50:00,27.84,27.86,27.84,27.85,9628.0,25.9141,25.9327,25.9141,25.9234,9628.0
2022-08-18 13:55:00,27.86,27.86,27.84,27.86,10310.0,25.9327,25.9327,25.9141,25.9327,10310.0
2022-08-18 14:00:00,27.86,27.86,27.85,27.85,22112.0,25.9327,25.9327,25.9234,25.9234,22112.0
2022-08-18 14:05:00,27.85,27.88,27.85,27.88,37594.0,25.9234,25.9513,25.9234,25.9513,37594.0
2022-08-18 14:10:00,27.87,27.89,27.86,27.88,40752.0,25.942,25.9606,25.9327,25.9513,40752.0
2022-08-18 14:15:00,27.87,27.9,27.86,27.89,23118.0,25.942,25.9699,25.9327,25.9606,23118.0
2022-08-18 14:20:00,27.89,27.9,27.86,27.88,23162.0,25.9606,25.9699,25.9327,25.9513,23162.0
2022-08-18 14:25:00,27.88,27.88,27.86,27.86,20000.0,25.9513,25.9513,25.9327,25.9327,20000.0
2022-08-18 14:30:00,27.86,27.86,27.83,27.83,15100.0,25.9327,25.9327,25.9047,25.9047,15100.0
2022-08-18 14:35:00,27.83,27.86,27.82,27.84,64054.0,25.9047,25.9327,25.8954,25.9141,64054.0
2022-08-18 14:40:00,27.84,27.88,27.84,27.88,35818.0,25.9141,25.9513,25.9141,25.9513,35818.0
2022-08-18 14:45:00,27.88,27.89,27.85,27.86,12464.0,25.9513,25.9606,25.9234,25.9327,12464.0
2022-08-18 14:50:00,27.86,27.9,27.85,27.9,21952.0,25.9327,25.9699,25.9234,25.9699,21952.0
2022-08-18 14:55:00,27.9,27.91,27.89,27.89,23760.0,25.9699,25.9792,25.9606,25.9606,23760.0
2022-08-18 15:00:00,27.89,27.93,27.89,27.93,14812.0,25.9606,25.9978,25.9606,25.9978,14812.0
2022-08-18 15:05:00,27.93,27.94,27.91,27.92,32354.0,25.9978,26.0071,25.9792,25.9885,32354.0
2022-08-18 15:10:00,27.92,27.95,27.91,27.93,32212.0,25.9885,26.0164,25.9792,25.9978,32212.0
2022-08-18 15:15:00,27.93,27.95,27.92,27.95,19704.0,25.9978,26.0164,25.9885,26.0164,19704.0
2022-08-18 15:20:00,27.95,27.95,27.91,27.94,26580.0,26.0164,26.0164,25.9792,26.0071,26580.0
2022-08-18 15:25:00,27.93,27.94,27.92,27.92,37824.0,25.9978,26.0071,25.9885,25.9885,37824.0
2022-08-18 15:30:00,27.92,27.97,27.91,27.97,40852.0,25.9885,26.0351,25.9792,26.0351,40852.0
2022-08-18 15:35:00,27.97,27.98,27.96,27.97,31236.0,26.0351,26.0444,26.0258,26.0351,31236.0
2022-08-18 15:40:00,27.97,27.97,27.93,27.95,41522.0,26.0351,26.0351,25.9978,26.0164,41522.0
2022-08-18 15:45:00,27.94,27.94,27.9,27.91,76484.0,26.0071,26.0071,25.9699,25.9792,76484.0
2022-08-18 15:50:00,27.91,27.92,27.86,27.9,229816.0,25.9792,25.9885,25.9327,25.9699,229816.0
2022-08-18 15:55:00,27.91,27.91,27.85,27.9,312686.0,25.9792,25.9792,25.9234,25.9699,312686.0
2022-08-19 09:30:00,27.73,27.75,27.66,27.67,322910.0,25.8117,25.8303,25.7465,25.7558,322910.0
2022-08-19 09:35:00,27.67,27.73,27.67,27.72,47596.0,25.7558,25.8117,25.7558,25.8024,47596.0
2022-08-19 09:40:00,27.72,27.73,27.67,27.69,68818.0,25.8024,25.8117,25.7558,25.7744,68818.0
2022-08-19 09:45:00,27.68,27.72,27.67,27.68,50302.0,25.7651,25.8024,25.7558,25.7651,50302.0
2022-08-19 09:50:00,27.68,27.68,27.58,27.58,30130.0,25.7651,25.7651,25.672,25.672,30130.0
2022-08-19 09:55:00,27.57,27.59,27.55,27.57,34412.0,25.6627,25.6813,25.6441,25.6627,34412.0
2022-08-19 10:00:00,27.57,27.61,27.57,27.59,40894.0,25.6627,25.7,25.6627,25.6813,40894.0
2022-08-19 10:05:00,27.6,27.6,27.53,27.53,39218.0,25.6907,25.6907,25.6255,25.6255,39218.0
2022-08-19 10:10:00,27.53,27.6,27.52,27.59,28224.0,25.6255,25.6907,25.6162,25.6813,28224.0
2022-08-19 10:15:00,27.59,27.62,27.58,27.61,27992.0,25.6813,25.7093,25.672,25.7,27992.0
2022-08-19 10:20:00,27.62,27.62,27.59,27.6,29118.0,25.7093,25.7093,25.6813,25.6907,29118.0
2022-08-19 10:25:00,27.6,27.64,27.58,27.63,67552.0,25.6907,25.7279,25.672,25.7186,67552.0
2022-08-19 10:30:00,27.64,27.67,27.62,27.65,25550.0,25.7279,25.7558,25.7093,25.7372,25550.0
2022-08-19 10:35:00,27.65,27.65,27.61,27.61,27728.0,25.7372,25.7372,25.7,25.7,27728.0
2022-08-19 10:40:00,27.61,27.61,27.57,27.59,26296.0,25.7,25.7,25.6627,25.6813,26296.0
2022-08-19 10:45:00,27.59,27.62,27.58,27.6,18394.0,25.6813,25.7093,25.672,25.6907,18394.0
2022-08-19 10:50:00,27.59,27.59,27.55,27.57,29456.0,25.6813,25.6813,25.6441,25.6627,29456.0
2022-08-19 10:55:00,27.57,27.59,27.56,27.58,47562.0,25.6627,25.6813,25.6534,25.672,47562.0
2022-08-19 11:00:00,27.58,27.61,27.56,27.57,18924.0,25.672,25.7,25.6534,25.6627,18924.0
2022-08-19 11:05:00,27.56,27.57,27.53,27.53,19280.0,25.6534,25.6627,25.6255,25.6255,19280.0
2022-08-19 11:10:00,27.53,27.54,27.52,27.54,24024.0,25.6255,25.6348,25.6162,25.6348,24024.0
2022-08-19 11:15:00,27.53,27.55,27.53,27.54,12174.0,25.6255,25.6441,25.6255,25.6348,12174.0
2022-08-19 11:20:00,27.54,27.55,27.53,27.54,19884.0,25.6348,25.6441,25.6255,25.6348,19884.0
2022-08-19 11:25:00,27.54,27.55,27.53,27.55,19806.0,25.6348,25.6441,25.6255,25.6441,19806.0
2022-08-19 11:30:00,27.55,27.55,27.52,27.53,24546.0,25.6441,25.6441,25.6162,25.6255,24546.0
2022-08-19 11:35:00,27.53,27.57,27.53,27.56,29004.0,25.6255,25.6627,25.6255,25.6534,29004.0
2022-08-19 11:40:00,27.56,27.57,27.55,27.56,38446.0,25.6534,25.6627,25.6441,25.6534,38446.0
2022-08-19 11:45:00,27.56,27.58,27.56,27.58,17832.0,25.6534,25.672,25.6534,25.672,17832.0
2022-08-19 11:50:00,27.58,27.59,27.55,27.58,16292.0,25.672,25.6813,25.6441,25.672,16292.0
2022-08-19 11:55:00,27.58,27.58,27.53,27.53,19412.0,25.672,25.672,25.6255,25.6255,19412.0
2022-08-19 12:00:00,27.53,27.53,27.48,27.52,30380.0,25.6255,25.6255,25.579,25.6162,30380.0
2022-08-19 12:05:00,27.52,27.52,27.5,27.5,13260.0,25.6162,25.6162,25.5976,25.5976,13260.0
2022-08-19 12:10:00,27.5,27.55,27.5,27.54,18144.0,25.5976,25.6441,25.5976,25.6348,18144.0
2022-08-19 12:15:00,27.55,27.57,27.54,27.57,17176.0,25.6441,25.6627,25.6348,25.6627,17176.0
2022-08-19 12:20:00,27.57,27.58,27.56,27.56,13082.0,25.6627,25.672,25.6534,25.6534,13082.0
2022-08-19 12:25:00,27.56,27.56,27.53,27.54,12408.0,25.6534,25.6534,25.6255,25.6348,12408.0
2022-08-19 12:30:00,27.54,27.56,27.52,27.56,14658.0,25.6348,25.6534,25.6162,25.6534,14658.0
2022-08-19 12:35:00,27.56,27.59,27.56,27.58,16138.0,25.6534,25.6813,25.6534,25.672,16138.0
2022-08-19 12:40:00,27.58,27.59,27.57,27.59,19206.0,25.672,25.6813,25.6627,25.6813,19206.0
2022-08-19 12:45:00,27.59,27.6,27.57,27.57,20790.0,25.6813,25.6907,25.6627,25.6627,20790.0
2022-08-19 12:50:00,27.57,27.58,27.57,27.57,13922.0,25.6627,25.672,25.6627,25.6627,13922.0
2022-08-19 12:55:00,27.58,27.61,27.57,27.57,11242.0,25.672,25.7,25.6627,25.6627,11242.0
2022-08-19 13:00:00,27.56,27.57,27.51,27.54,34588.0,25.6534,25.6627,25.6069,25.6348,34588.0
2022-08-19 13:05:00,27.55,27.57,27.54,27.57,13956.0,25.6441,25.6627,25.6348,25.6627,13956.0
2022-08-19 13:10:00,27.57,27.58,27.56,27.56,9708.0,25.6627,25.672,25.6534,25.6534,9708.0
2022-08-19 13:15:00,27.56,27.58,27.56,27.56,12666.0,25.6534,25.672,25.6534,25.6534,12666.0
2022-08-19 13:20:00,27.56,27.57,27.56,27.57,14670.0,25.6534,25.6627,25.6534,25.6627,14670.0
2022-08-19 13:25:00,27.56,27.56,27.54,27.55,13834.0,25.6534,25.6534,25.6348,25.6441,13834.0
2022-08-19 13:30:00,27.54,27.54,27.5,27.51,56272.0,25.6348,25.6348,25.5976,25.6069,56272.0
2022-08-19 13:35:00,27.5,27.5,27.49,27.5,19440.0,25.5976,25.5976,25.5883,25.5976,19440.0
2022-08-19 13:40:00,27.5,27.53,27.49,27.52,18756.0,25.5976,25.6255,25.5883,25.6162,18756.0
2022-08-19 13:45:00,27.51,27.53,27.5,27.52,13080.0,25.6069,25.6255,25.5976,25.6162,13080.0
2022-08-19 13:50:00,27.52,27.54,27.51,27.53,14556.0,25.6162,25.6348,25.6069,25.6255,14556.0
2022-08-19 13:55:00,27.54,27.55,27.53,27.53,18110.0,25.6348,25.6441,25.6255,25.6255,18110.0
2022-08-19 14:00:00,27.53,27.55,27.5,27.55,19094.0,25.6255,25.6441,25.5976,25.6441,19094.0
2022-08-19 14:05:00,27.54,27.56,27.54,27.55,17642.0,25.6348,25.6534,25.6348,25.6441,17642.0
2022-08-19 14:10:00,27.56,27.56,27.51,27.51,44406.0,25.6534,25.6534,25.6069,25.6069,44406.0
2022-08-19 14:15:00,27.51,27.51,27.5,27.5,23344.0,25.6069,25.6069,25.5976,25.5976,23344.0
2022-08-19 14:20:00,27.5,27.51,27.49,27.5,12094.0,25.5976,25.6069,25.5883,25.5976,12094.0
2022-08-19 14:25:00,27.5,27.51,27.49,27.5,14704.0,25.5976,25.6069,25.5883,25.5976,14704.0
2022-08-19 14:30:00,27.5,27.51,27.48,27.5,43770.0,25.5976,25.6069,25.579,25.5976,43770.0
2022-08-19 14:35:00,27.5,27.5,27.49,27.5,20492.0,25.5976,25.5976,25.5883,25.5976,20492.0
2022-08-19 14:40:00,27.5,27.5,27.47,27.48,23266.0,25.5976,25.5976,25.5697,25.579,23266.0
2022-08-19 14:45:00,27.48,27.5,27.48,27.5,21118.0,25.579,25.5976,25.579,25.5976,21118.0
2022-08-19 14:50:00,27.5,27.5,27.48,27.49,19512.0,25.5976,25.5976,25.579,25.5883,19512.0
2022-08-19 14:55:00,27.49,27.49,27.46,27.48,22266.0,25.5883,25.5883,25.5603,25.579,22266.0
2022-08-19 15:00:00,27.48,27.48,27.43,27.43,41334.0,25.579,25.579,25.5324,25.5324,41334.0
2022-08-19 15:05:00,27.43,27.43,27.41,27.43,66174.0,25.5324,25.5324,25.5138,25.5324,66174.0
2022-08-19 15:10:00,27.43,27.48,27.42,27.48,42828.0,25.5324,25.579,25.5231,25.579,42828.0
2022-08-19 15:15:00,27.48,27.5,27.45,27.46,49400.0,25.579,25.5976,25.551,25.5603,49400.0
2022-08-19 15:20:00,27.46,27.49,27.45,27.49,66308.0,25.5603,25.5883,25.551,25.5883,66308.0
2022-08-19 15:25:00,27.49,27.5,27.47,27.49,50526.0,25.5883,25.5976,25.5697,25.5883,50526.0
2022-08-19 15:30:00,27.49,27.5,27.47,27.49,76620.0,25.5883,25.5976,25.5697,25.5883,76620.0
2022-08-19 15:35:00,27.49,27.5,27.48,27.5,62340.0,25.5883,25.5976,25.579,25.5976,62340.0
2022-08-19 15:40:00,27.5,27.53,27.5,27.53,89518.0,25.5976,25.6255,25.5976,25.6255,89518.0
2022-08-19 15:45:00,27.53,27.55,27.51,27.55,88736.0,25.6255,25.6441,25.6069,25.6441,88736.0
2022-08-19 15:50:00,27.55,27.59,27.5,27.59,192252.0,25.6441,25.6813,25.5976,25.6813,192252.0
2022-08-19 15:55:00,27.59,27.64,27.59,27.61,354464.0,25.6813,25.7279,25.6813,25.7,354464.0
2022-08-22 09:30:00,27.57,27.57,27.28,27.33,128918.0,25.6627,25.6627,25.3928,25.4393,128918.0
2022-08-22 09:35:00,27.32,27.32,27.27,27.29,24838.0,25.43,25.43,25.3835,25.4021,24838.0
2022-08-22 09:40:00,27.29,27.34,27.26,27.33,32812.0,25.4021,25.4486,25.3742,25.4393,32812.0
2022-08-22 09:45:00,27.33,27.34,27.25,27.27,57684.0,25.4393,25.4486,25.3649,25.3835,57684.0
2022-08-22 09:50:00,27.27,27.28,27.24,27.27,25190.0,25.3835,25.3928,25.3556,25.3835,25190.0
2022-08-22 09:55:00,27.27,27.3,27.27,27.29,26464.0,25.3835,25.4114,25.3835,25.4021,26464.0
2022-08-22 10:00:00,27.28,27.3,27.25,27.25,52136.0,25.3928,25.4114,25.3649,25.3649,52136.0
2022-08-22 10:05:00,27.24,27.25,27.2,27.23,39838.0,25.3556,25.3649,25.3183,25.3463,39838.0
2022-08-22 10:10:00,27.21,27.21,27.18,27.18,18860.0,25.3276,25.3276,25.2997,25.2997,18860.0
2022-08-22 10:15:00,27.18,27.23,27.18,27.22,17916.0,25.2997,25.3463,25.2997,25.3369,17916.0
2022-08-22 10:20:00,27.21,27.23,27.18,27.19,18540.0,25.3276,25.3463,25.2997,25.309,18540.0
2022-08-22 10:25:00,27.18,27.18,27.16,27.17,17622.0,25.2997,25.2997,25.2811,25.2904,17622.0
2022-08-22 10:30:00,27.17,27.21,27.16,27.17,26852.0,25.2904,25.3276,25.2811,25.2904,26852.0
2022-08-22 10:35:00,27.18,27.24,27.18,27.24,22534.0,25.2997,25.3556,25.2997,25.3556,22534.0
2022-08-22 10:40:00,27.24,27.28,27.23,27.25,32762.0,25.3556,25.3928,25.3463,25.3649,32762.0
2022-08-22 10:45:00,27.25,27.31,27.25,27.28,25032.0,25.3649,25.4207,25.3649,25.3928,25032.0
2022-08-22 10:50:00,27.27,27.27,27.21,27.21,32134.0,25.3835,25.3835,25.3276,25.3276,32134.0
2022-08-22 10:55:00,27.22,27.23,27.2,27.21,20292.0,25.3369,25.3463,25.3183,25.3276,20292.0
2022-08-22 11:00:00,27.21,27.25,27.2,27.24,25440.0,25.3276,25.3649,25.3183,25.3556,25440.0
2022-08-22 11:05:00,27.24,27.27,27.23,27.24,26218.0,25.3556,25.3835,25.3463,25.3556,26218.0
2022-08-22 11:10:00,27.24,27.25,27.22,27.25,30676.0,25.3556,25.3649,25.3369,25.3649,30676.0
2022-08-22 11:15:00,27.24,27.28,27.24,27.26,17196.0,25.3556,25.3928,25.3556,25.3742,17196.0
2022-08-22 11:20:00,27.26,27.27,27.21,27.21,46998.0,25.3742,25.3835,25.3276,25.3276,46998.0
2022-08-22 11:25:00,27.21,27.22,27.18,27.19,27780.0,25.3276,25.3369,25.2997,25.309,27780.0
2022-08-22 11:30:00,27.19,27.22,27.18,27.21,17308.0,25.309,25.3369,25.2997,25.3276,17308.0
2022-08-22 11:35:00,27.21,27.21,27.17,27.17,10326.0,25.3276,25.3276,25.2904,25.2904,10326.0
2022-08-22 11:40:00,27.17,27.18,27.16,27.16,10460.0,25.2904,25.2997,25.2811,25.2811,10460.0
2022-08-22 11:45:00,27.16,27.17,27.16,27.17,12982.0,25.2811,25.2904,25.2811,25.2904,12982.0
2022-08-22 11:50:00,27.17,27.18,27.16,27.16,11980.0,25.2904,25.2997,25.2811,25.2811,11980.0
2022-08-22 11:55:00,27.16,27.17,27.15,27.16,19062.0,25.2811,25.2904,25.2718,25.2811,19062.0
2022-08-22 12:00:00,27.16,27.2,27.16,27.18,22220.0,25.2811,25.3183,25.2811,25.2997,22220.0
2022-08-22 12:05:00,27.17,27.18,27.11,27.11,26108.0,25.2904,25.2997,25.2346,25.2346,26108.0
2022-08-22 12:10:00,27.11,27.11,27.07,27.07,12360.0,25.2346,25.2346,25.1973,25.1973,12360.0
2022-08-22 12:15:00,27.08,27.09,27.06,27.07,12468.0,25.2066,25.2159,25.188,25.1973,12468.0
2022-08-22 12:20:00,27.08,27.11,27.08,27.1,12200.0,25.2066,25.2346,25.2066,25.2252,12200.0
2022-08-22 12:25:00,27.1,27.1,27.05,27.05,21232.0,25.2252,25.2252,25.1787,25.1787,21232.0
2022-08-22 12:30:00,27.05,27.08,27.05,27.07,14570.0,25.1787,25.2066,25.1787,25.1973,14570.0
2022-08-22 12:35:00,27.07,27.07,27.06,27.06,13042.0,25.1973,25.1973,25.188,25.188,13042.0
2022-08-22 12:40:00,27.05,27.05,26.98,26.99,20946.0,25.1787,25.1787,25.1135,25.1229,20946.0
2022-08-22 12:45:00,26.98,27.0,26.97,27.0,25372.0,25.1135,25.1322,25.1042,25.1322,25372.0
2022-08-22 12:50:00,26.99,27.0,26.98,26.98,9068.0,25.1229,25.1322,25.1135,25.1135,9068.0
2022-08-22 12:55:00,26.99,27.0,26.94,26.97,39254.0,25.1229,25.1322,25.0763,25.1042,39254.0
2022-08-22 13:00:00,26.98,26.99,26.95,26.95,15964.0,25.1135,25.1229,25.0856,25.0856,15964.0
2022-08-22 13:05:00,26.95,26.98,26.95,26.95,56430.0,25.0856,25.1135,25.0856,25.0856,56430.0
2022-08-22 13:10:00,26.95,26.96,26.9,26.93,36594.0,25.0856,25.0949,25.0391,25.067,36594.0
2022-08-22 13:15:00,26.94,26.95,26.92,26.93,15634.0,25.0763,25.0856,25.0577,25.067,15634.0
2022-08-22 13:20:00,26.93,26.95,26.92,26.92,18564.0,25.067,25.0856,25.0577,25.0577,18564.0
2022-08-22 13:25:00,26.92,26.94,26.91,26.94,25496.0,25.0577,25.0763,25.0484,25.0763,25496.0
2022-08-22 13:30:00,26.93,26.93,26.91,26.91,13604.0,25.067,25.067,25.0484,25.0484,13604.0
2022-08-22 13:35:00,26.91,26.92,26.85,26.91,52906.0,25.0484,25.0577,24.9925,25.0484,52906.0
2022-08-22 13:40:00,26.91,26.93,26.91,26.93,10224.0,25.0484,25.067,25.0484,25.067,10224.0
2022-08-22 13:45:00,26.93,26.94,26.92,26.93,13880.0,25.067,25.0763,25.0577,25.067,13880.0
2022-08-22 13:50:00,26.93,26.95,26.93,26.93,15536.0,25.067,25.0856,25.067,25.067,15536.0
2022-08-22 13:55:00,26.93,26.93,26.9,26.92,51732.0,25.067,25.067,25.0391,25.0577,51732.0
2022-08-22 14:00:00,26.91,26.92,26.86,26.86,50174.0,25.0484,25.0577,25.0018,25.0018,50174.0
2022-08-22 14:05:00,26.86,26.86,26.83,26.83,14790.0,25.0018,25.0018,24.9739,24.9739,14790.0
2022-08-22 14:10:00,26.83,26.85,26.82,26.85,26202.0,24.9739,24.9925,24.9646,24.9925,26202.0
2022-08-22 14:15:00,26.84,26.86,26.84,26.86,14742.0,24.9832,25.0018,24.9832,25.0018,14742.0
2022-08-22 14:20:00,26.86,26.86,26.82,26.82,12986.0,25.0018,25.0018,24.9646,24.9646,12986.0
2022-08-22 14:25:00,26.82,26.83,26.8,26.81,36914.0,24.9646,24.9739,24.946,24.9553,36914.0
2022-08-22 14:30:00,26.81,26.83,26.79,26.82,41180.0,24.9553,24.9739,24.9367,24.9646,41180.0
2022-08-22 14:35:00,26.82,26.84,26.82,26.83,15618.0,24.9646,24.9832,24.9646,24.9739,15618.0
2022-08-22 14:40:00,26.84,26.84,26.82,26.82,10154.0,24.9832,24.9832,24.9646,24.9646,10154.0
2022-08-22 14:45:00,26.81,26.83,26.8,26.8,14020.0,24.9553,24.9739,24.946,24.946,14020.0
2022-08-22 14:50:00,26.8,26.8,26.78,26.79,13596.0,24.946,24.946,24.9274,24.9367,13596.0
2022-08-22 14:55:00,26.79,26.79,26.78,26.79,10224.0,24.9367,24.9367,24.9274,24.9367,10224.0
2022-08-22 15:00:00,26.79,26.82,26.79,26.81,14570.0,24.9367,24.9646,24.9367,24.9553,14570.0
2022-08-22 15:05:00,26.81,26.84,26.81,26.82,18482.0,24.9553,24.9832,24.9553,24.9646,18482.0
2022-08-22 15:10:00,26.83,26.86,26.83,26.85,17246.0,24.9739,25.0018,24.9739,24.9925,17246.0
2022-08-22 15:15:00,26.86,26.86,26.83,26.84,21668.0,25.0018,25.0018,24.9739,24.9832,21668.0
2022-08-22 15:20:00,26.84,26.84,26.82,26.84,36270.0,24.9832,24.9832,24.9646,24.9832,36270.0
2022-08-22 15:25:00,26.83,26.85,26.82,26.83,32296.0,24.9739,24.9925,24.9646,24.9739,32296.0
2022-08-22 15:30:00,26.83,26.85,26.83,26.85,63982.0,24.9739,24.9925,24.9739,24.9925,63982.0
2022-08-22 15:35:00,26.85,26.89,26.84,26.87,74102.0,24.9925,25.0298,24.9832,25.0112,74102.0
2022-08-22 15:40:00,26.86,26.86,26.8,26.81,48056.0,25.0018,25.0018,24.946,24.9553,48056.0
2022-08-22 15:45:00,26.81,26.83,26.79,26.83,78510.0,24.9553,24.9739,24.9367,24.9739,78510.0
2022-08-22 15:50:00,26.82,26.87,26.81,26.83,178708.0,24.9646,25.0112,24.9553,24.9739,178708.0
2022-08-22 15:55:00,26.82,26.85,26.79,26.85,256470.0,24.9646,24.9925,24.9367,24.9925,256470.0
2022-08-23 09:30:00,26.77,26.84,26.68,26.84,53228.0,24.9181,24.9832,24.8343,24.9832,53228.0
2022-08-23 09:35:00,26.85,26.89,26.82,26.82,11574.0,24.9925,25.0298,24.9646,24.9646,11574.0
2022-08-23 09:40:00,26.82,26.83,26.75,26.75,13960.0,24.9646,24.9739,24.8995,24.8995,13960.0
2022-08-23 09:45:00,26.78,26.88,26.76,26.88,31062.0,24.9274,25.0205,24.9088,25.0205,31062.0
2022-08-23 09:50:00,26.88,26.91,26.84,26.84,13776.0,25.0205,25.0484,24.9832,24.9832,13776.0
2022-08-23 09:55:00,26.83,26.85,26.81,26.81,16740.0,24.9739,24.9925,24.9553,24.9553,16740.0
2022-08-23 10:00:00,26.81,26.82,26.75,26.76,23492.0,24.9553,24.9646,24.8995,24.9088,23492.0
2022-08-23 10:05:00,26.76,26.8,26.75,26.8,21214.0,24.9088,24.946,24.8995,24.946,21214.0
2022-08-23 10:10:00,26.8,26.81,26.74,26.75,25210.0,24.946,24.9553,24.8902,24.8995,25210.0
2022-08-23 10:15:00,26.75,26.76,26.74,26.76,30710.0,24.8995,24.9088,24.8902,24.9088,30710.0
2022-08-23 10:20:00,26.77,26.8,26.75,26.77,14698.0,24.9181,24.946,24.8995,24.9181,14698.0
2022-08-23 10:25:00,26.75,26.76,26.7,26.7,25188.0,24.8995,24.9088,24.8529,24.8529,25188.0
2022-08-23 10:30:00,26.7,26.79,26.7,26.79,66416.0,24.8529,24.9367,24.8529,24.9367,66416.0
2022-08-23 10:35:00,26.79,26.82,26.77,26.79,47128.0,24.9367,24.9646,24.9181,24.9367,47128.0
2022-08-23 10:40:00,26.78,26.8,26.74,26.8,30750.0,24.9274,24.946,24.8902,24.946,30750.0
2022-08-23 10:45:00,26.81,26.81,26.77,26.78,22064.0,24.9553,24.9553,24.9181,24.9274,22064.0
2022-08-23 10:50:00,26.78,26.82,26.73,26.73,34206.0,24.9274,24.9646,24.8808,24.8808,34206.0
2022-08-23 10:55:00,26.73,26.73,26.63,26.63,26504.0,24.8808,24.8808,24.7878,24.7878,26504.0
2022-08-23 11:00:00,26.63,26.65,26.59,26.64,22010.0,24.7878,24.8064,24.7505,24.7971,22010.0
2022-08-23 11:05:00,26.64,26.64,26.6,26.61,29150.0,24.7971,24.7971,24.7598,24.7691,29150.0
2022-08-23 11:10:00,26.61,26.65,26.6,26.64,28600.0,24.7691,24.8064,24.7598,24.7971,28600.0
2022-08-23 11:15:00,26.63,26.67,26.6,26.63,20330.0,24.7878,24.825,24.7598,24.7878,20330.0
2022-08-23 11:20:00,26.61,26.63,26.6,26.62,16740.0,24.7691,24.7878,24.7598,24.7785,16740.0
2022-08-23 11:25:00,26.62,26.63,26.6,26.6,24422.0,24.7785,24.7878,24.7598,24.7598,24422.0
2022-08-23 11:30:00,26.6,26.62,26.58,26.59,23432.0,24.7598,24.7785,24.7412,24.7505,23432.0
2022-08-23 11:35:00,26.59,26.63,26.59,26.61,15846.0,24.7505,24.7878,24.7505,24.7691,15846.0
2022-08-23 11:40:00,26.61,26.61,26.56,26.57,23760.0,24.7691,24.7691,24.7226,24.7319,23760.0
2022-08-23 11:45:00,26.57,26.6,26.57,26.59,17876.0,24.7319,24.7598,24.7319,24.7505,17876.0
2022-08-23 11:50:00,26.59,26.61,26.58,26.61,15882.0,24.7505,24.7691,24.7412,24.7691,15882.0
2022-08-23 11:55:00,26.6,26.6,26.57,26.57,19204.0,24.7598,24.7598,24.7319,24.7319,19204.0
2022-08-23 12:00:00,26.57,26.58,26.52,26.53,21288.0,24.7319,24.7412,24.6854,24.6947,21288.0
2022-08-23 12:05:00,26.53,26.57,26.52,26.57,18766.0,24.6947,24.7319,24.6854,24.7319,18766.0
2022-08-23 12:10:00,26.57,26.58,26.55,26.56,17002.0,24.7319,24.7412,24.7133,24.7226,17002.0
2022-08-23 12:15:00,26.55,26.56,26.53,26.54,21440.0,24.7133,24.7226,24.6947,24.704,21440.0
2022-08-23 12:20:00,26.54,26.55,26.49,26.49,30508.0,24.704,24.7133,24.6574,24.6574,30508.0
2022-08-23 12:25:00,26.49,26.51,26.47,26.47,29132.0,24.6574,24.6761,24.6388,24.6388,29132.0
2022-08-23 12:30:00,26.47,26.5,26.47,26.5,18380.0,24.6388,24.6668,24.6388,24.6668,18380.0
2022-08-23 12:35:00,26.5,26.53,26.5,26.53,31564.0,24.6668,24.6947,24.6668,24.6947,31564.0
2022-08-23 12:40:00,26.52,26.55,26.52,26.53,18926.0,24.6854,24.7133,24.6854,24.6947,18926.0
2022-08-23 12:45:00,26.53,26.53,26.5,26.51,15524.0,24.6947,24.6947,24.6668,24.6761,15524.0
2022-08-23 12:50:00,26.5,26.54,26.5,26.54,18998.0,24.6668,24.704,24.6668,24.704,18998.0
2022-08-23 12:55:00,26.54,26.56,26.53,26.55,14716.0,24.704,24.7226,24.6947,24.7133,14716.0
2022-08-23 13:00:00,26.55,26.58,26.54,26.56,18332.0,24.7133,24.7412,24.704,24.7226,18332.0
2022-08-23 13:05:00,26.56,26.56,26.53,26.54,14058.0,24.7226,24.7226,24.6947,24.704,14058.0
2022-08-23 13:10:00,26.54,26.55,26.52,26.53,20470.0,24.704,24.7133,24.6854,24.6947,20470.0
2022-08-23 13:15:00,26.54,26.57,26.53,26.53,9042.0,24.704,24.7319,24.6947,24.6947,9042.0
2022-08-23 13:20:00,26.53,26.54,26.49,26.5,23352.0,24.6947,24.704,24.6574,24.6668,23352.0
2022-08-23 13:25:00,26.5,26.53,26.49,26.53,19400.0,24.6668,24.6947,24.6574,24.6947,19400.0
2022-08-23 13:30:00,26.54,26.55,26.53,26.54,18392.0,24.704,24.7133,24.6947,24.704,18392.0
2022-08-23 13:35:00,26.55,26.55,26.5,26.5,38260.0,24.7133,24.7133,24.6668,24.6668,38260.0
2022-08-23 13:40:00,26.49,26.5,26.47,26.49,13692.0,24.6574,24.6668,24.6388,24.6574,13692.0
2022-08-23 13:45:00,26.49,26.49,26.42,26.43,18936.0,24.6574,24.6574,24.5923,24.6016,18936.0
2022-08-23 13:50:00,26.42,26.44,26.41,26.41,103938.0,24.5923,24.6109,24.583,24.583,103938.0
2022-08-23 13:55:00,26.4,26.42,26.39,26.39,20614.0,24.5737,24.5923,24.5644,24.5644,20614.0
2022-08-23 14:00:00,26.39,26.4,26.38,26.39,25704.0,24.5644,24.5737,24.5551,24.5644,25704.0
2022-08-23 14:05:00,26.38,26.42,26.37,26.42,21144.0,24.5551,24.5923,24.5457,24.5923,21144.0
2022-08-23 14:10:00,26.42,26.42,26.38,26.39,22274.0,24.5923,24.5923,24.5551,24.5644,22274.0
2022-08-23 14:15:00,26.39,26.42,26.39,26.42,26012.0,24.5644,24.5923,24.5644,24.5923,26012.0
2022-08-23 14:20:00,26.42,26.44,26.42,26.43,11600.0,24.5923,24.6109,24.5923,24.6016,11600.0
2022-08-23 14:25:00,26.43,26.46,26.43,26.46,29560.0,24.6016,24.6295,24.6016,24.6295,29560.0
2022-08-23 14:30:00,26.46,26.47,26.43,26.44,35010.0,24.6295,24.6388,24.6016,24.6109,35010.0
2022-08-23 14:35:00,26.44,26.47,26.44,26.46,20234.0,24.6109,24.6388,24.6109,24.6295,20234.0
2022-08-23 14:40:00,26.46,26.49,26.45,26.48,21232.0,24.6295,24.6574,24.6202,24.6481,21232.0
2022-08-23 14:45:00,26.48,26.48,26.44,26.45,18516.0,24.6481,24.6481,24.6109,24.6202,18516.0
2022-08-23 14:50:00,26.45,26.46,26.43,26.43,25000.0,24.6202,24.6295,24.6016,24.6016,25000.0
2022-08-23 14:55:00,26.43,26.46,26.43,26.45,19000.0,24.6016,24.6295,24.6016,24.6202,19000.0
2022-08-23 15:00:00,26.46,26.48,26.45,26.47,36608.0,24.6295,24.6481,24.6202,24.6388,36608.0
2022-08-23 15:05:00,26.47,26.5,26.47,26.49,20698.0,24.6388,24.6668,24.6388,24.6574,20698.0
2022-08-23 15:10:00,26.49,26.5,26.48,26.49,40184.0,24.6574,24.6668,24.6481,24.6574,40184.0
2022-08-23 15:15:00,26.49,26.54,26.49,26.53,33418.0,24.6574,24.704,24.6574,24.6947,33418.0
2022-08-23 15:20:00,26.53,26.54,26.51,26.52,28960.0,24.6947,24.704,24.6761,24.6854,28960.0
2022-08-23 15:25:00,26.51,26.53,26.49,26.52,52282.0,24.6761,24.6947,24.6574,24.6854,52282.0
2022-08-23 15:30:00,26.52,26.54,26.5,26.52,74060.0,24.6854,24.704,24.6668,24.6854,74060.0
2022-08-23 15:35:00,26.52,26.52,26.47,26.48,55340.0,24.6854,24.6854,24.6388,24.6481,55340.0
2022-08-23 15:40:00,26.47,26.54,26.47,26.53,129822.0,24.6388,24.704,24.6388,24.6947,129822.0
2022-08-23 15:45:00,26.52,26.53,26.48,26.49,60516.0,24.6854,24.6947,24.6481,24.6574,60516.0
2022-08-23 15:50:00,26.48,26.48,26.42,26.43,181506.0,24.6481,24.6481,24.5923,24.6016,181506.0
2022-08-23 15:55:00,26.43,26.44,26.39,26.39,395824.0,24.6016,24.6109,24.5644,24.5644,395824.0
2022-08-24 09:30:00,26.53,26.64,26.48,26.5,126508.0,24.6947,24.7971,24.6481,24.6668,126508.0
2022-08-24 09:35:00,26.48,26.49,26.42,26.45,19580.0,24.6481,24.6574,24.5923,24.6202,19580.0
2022-08-24 09:40:00,26.45,26.48,26.42,26.46,19768.0,24.6202,24.6481,24.5923,24.6295,19768.0
2022-08-24 09:45:00,26.45,26.51,26.45,26.5,37320.0,24.6202,24.6761,24.6202,24.6668,37320.0
2022-08-24 09:50:00,26.5,26.5,26.47,26.48,24246.0,24.6668,24.6668,24.6388,24.6481,24246.0
2022-08-24 09:55:00,26.48,26.5,26.45,26.45,18074.0,24.6481,24.6668,24.6202,24.6202,18074.0
2022-08-24 10:00:00,26.46,26.49,26.42,26.42,44460.0,24.6295,24.6574,24.5923,24.5923,44460.0
2022-08-24 10:05:00,26.42,26.5,26.41,26.49,60820.0,24.5923,24.6668,24.583,24.6574,60820.0
2022-08-24 10:10:00,26.49,26.51,26.48,26.5,27156.0,24.6574,24.6761,24.6481,24.6668,27156.0
2022-08-24 10:15:00,26.52,26.54,26.5,26.54,33394.0,24.6854,24.704,24.6668,24.704,33394.0
2022-08-24 10:20:00,26.54,26.55,26.5,26.52,22636.0,24.704,24.7133,24.6668,24.6854,22636.0
2022-08-24 10:25:00,26.52,26.56,26.5,26.5,20418.0,24.6854,24.7226,24.6668,24.6668,20418.0
2022-08-24 10:30:00,26.51,26.52,26.47,26.47,11406.0,24.6761,24.6854,24.6388,24.6388,11406.0
2022-08-24 10:35:00,26.47,26.49,26.44,26.45,21988.0,24.6388,24.6574,24.6109,24.6202,21988.0
2022-08-24 10:40:00,26.45,26.46,26.4,26.44,57862.0,24.6202,24.6295,24.5737,24.6109,57862.0
2022-08-24 10:45:00,26.44,26.46,26.43,26.45,16960.0,24.6109,24.6295,24.6016,24.6202,16960.0
2022-08-24 10:50:00,26.44,26.45,26.42,26.42,20236.0,24.6109,24.6202,24.5923,24.5923,20236.0
2022-08-24 10:55:00,26.42,26.43,26.41,26.41,82420.0,24.5923,24.6016,24.583,24.583,82420.0
2022-08-24 11:00:00,26.42,26.45,26.42,26.44,14432.0,24.5923,24.6202,24.5923,24.6109,14432.0
2022-08-24 11:05:00,26.45,26.46,26.43,26.43,18300.0,24.6202,24.6295,24.6016,24.6016,18300.0
2022-08-24 11:10:00,26.43,26.49,26.41,26.49,23576.0,24.6016,24.6574,24.583,24.6574,23576.0
2022-08-24 11:15:00,26.5,26.54,26.5,26.52,21800.0,24.6668,24.704,24.6668,24.6854,21800.0
2022-08-24 11:20:00,26.52,26.54,26.52,26.54,6506.0,24.6854,24.704,24.6854,24.704,6506.0
2022-08-24 11:25:00,26.56,26.57,26.55,26.55,10218.0,24.7226,24.7319,24.7133,24.7133,10218.0
2022-08-24 11:30:00,26.55,26.56,26.53,26.56,10068.0,24.7133,24.7226,24.6947,24.7226,10068.0
2022-08-24 11:35:00,26.55,26.55,26.53,26.54,9940.0,24.7133,24.7133,24.6947,24.704,9940.0
2022-08-24 11:40:00,26.53,26.57,26.53,26.57,9498.0,24.6947,24.7319,24.6947,24.7319,9498.0
2022-08-24 11:45:00,26.57,26.59,26.57,26.57,30942.0,24.7319,24.7505,24.7319,24.7319,30942.0
2022-08-24 11:50:00,26.57,26.6,26.57,26.58,9632.0,24.7319,24.7598,24.7319,24.7412,9632.0
2022-08-24 11:55:00,26.59,26.59,26.52,26.52,46760.0,24.7505,24.7505,24.6854,24.6854,46760.0
2022-08-24 12:00:00,26.52,26.56,26.51,26.55,36228.0,24.6854,24.7226,24.6761,24.7133,36228.0
2022-08-24 12:05:00,26.55,26.56,26.54,26.56,25836.0,24.7133,24.7226,24.704,24.7226,25836.0
2022-08-24 12:10:00,26.56,26.56,26.54,26.55,26622.0,24.7226,24.7226,24.704,24.7133,26622.0
2022-08-24 12:15:00,26.55,26.55,26.52,26.54,22974.0,24.7133,24.7133,24.6854,24.704,22974.0
2022-08-24 12:20:00,26.53,26.53,26.5,26.5,26646.0,24.6947,24.6947,24.6668,24.6668,26646.0
2022-08-24 12:25:00,26.51,26.52,26.48,26.48,24842.0,24.6761,24.6854,24.6481,24.6481,24842.0
2022-08-24 12:30:00,26.47,26.48,26.45,26.46,13420.0,24.6388,24.6481,24.6202,24.6295,13420.0
2022-08-24 12:35:00,26.47,26.47,26.42,26.43,10634.0,24.6388,24.6388,24.5923,24.6016,10634.0
2022-08-24 12:40:00,26.43,26.43,26.37,26.37,37972.0,24.6016,24.6016,24.5457,24.5457,37972.0
2022-08-24 12:45:00,26.38,26.4,26.37,26.39,7342.0,24.5551,24.5737,24.5457,24.5644,7342.0
2022-08-24 12:50:00,26.39,26.39,26.37,26.38,12970.0,24.5644,24.5644,24.5457,24.5551,12970.0
2022-08-24 12:55:00,26.38,26.4,26.38,26.38,10328.0,24.5551,24.5737,24.5551,24.5551,10328.0
2022-08-24 13:00:00,26.39,26.39,26.35,26.35,10982.0,24.5644,24.5644,24.5271,24.5271,10982.0
2022-08-24 13:05:00,26.35,26.4,26.35,26.4,10746.0,24.5271,24.5737,24.5271,24.5737,10746.0
2022-08-24 13:10:00,26.4,26.4,26.39,26.39,4604.0,24.5737,24.5737,24.5644,24.5644,4604.0
2022-08-24 13:15:00,26.38,26.4,26.38,26.38,19986.0,24.5551,24.5737,24.5551,24.5551,19986.0
2022-08-24 13:20:00,26.38,26.38,26.35,26.36,7296.0,24.5551,24.5551,24.5271,24.5364,7296.0
2022-08-24 13:25:00,26.36,26.36,26.32,26.32,18852.0,24.5364,24.5364,24.4992,24.4992,18852.0
2022-08-24 13:30:00,26.32,26.33,26.3,26.32,16042.0,24.4992,24.5085,24.4806,24.4992,16042.0
2022-08-24 13:35:00,26.31,26.34,26.3,26.33,23182.0,24.4899,24.5178,24.4806,24.5085,23182.0
2022-08-24 13:40:00,26.33,26.35,26.32,26.35,10954.0,24.5085,24.5271,24.4992,24.5271,10954.0
2022-08-24 13:45:00,26.35,26.39,26.35,26.38,13602.0,24.5271,24.5644,24.5271,24.5551,13602.0
2022-08-24 13:50:00,26.38,26.39,26.37,26.38,58746.0,24.5551,24.5644,24.5457,24.5551,58746.0
2022-08-24 13:55:00,26.38,26.39,26.38,26.38,13792.0,24.5551,24.5644,24.5551,24.5551,13792.0
2022-08-24 14:00:00,26.38,26.41,26.37,26.41,21514.0,24.5551,24.583,24.5457,24.583,21514.0
2022-08-24 14:05:00,26.4,26.42,26.39,26.42,13526.0,24.5737,24.5923,24.5644,24.5923,13526.0
2022-08-24 14:10:00,26.42,26.42,26.41,26.42,5234.0,24.5923,24.5923,24.583,24.5923,5234.0
2022-08-24 14:15:00,26.41,26.42,26.4,26.41,19690.0,24.583,24.5923,24.5737,24.583,19690.0
2022-08-24 14:20:00,26.41,26.41,26.39,26.41,11226.0,24.583,24.583,24.5644,24.583,11226.0
2022-08-24 14:25:00,26.41,26.41,26.4,26.4,19062.0,24.583,24.583,24.5737,24.5737,19062.0
2022-08-24 14:30:00,26.39,26.39,26.35,26.35,27278.0,24.5644,24.5644,24.5271,24.5271,27278.0
2022-08-24 14:35:00,26.35,26.36,26.33,26.35,26336.0,24.5271,24.5364,24.5085,24.5271,26336.0
2022-08-24 14:40:00,26.36,26.37,26.36,26.36,17644.0,24.5364,24.5457,24.5364,24.5364,17644.0
2022-08-24 14:45:00,26.36,26.37,26.36,26.36,13740.0,24.5364,24.5457,24.5364,24.5364,13740.0
2022-08-24 14:50:00,26.36,26.39,26.36,26.39,18910.0,24.5364,24.5644,24.5364,24.5644,18910.0
2022-08-24 14:55:00,26.39,26.42,26.39,26.41,21004.0,24.5644,24.5923,24.5644,24.583,21004.0
2022-08-24 15:00:00,26.41,26.42,26.4,26.41,14016.0,24.583,24.5923,24.5737,24.583,14016.0
2022-08-24 15:05:00,26.41,26.45,26.41,26.43,23926.0,24.583,24.6202,24.583,24.6016,23926.0
2022-08-24 15:10:00,26.43,26.45,26.43,26.45,31580.0,24.6016,24.6202,24.6016,24.6202,31580.0
2022-08-24 15:15:00,26.45,26.46,26.43,26.46,30608.0,24.6202,24.6295,24.6016,24.6295,30608.0
2022-08-24 15:20:00,26.46,26.46,26.43,26.43,27276.0,24.6295,24.6295,24.6016,24.6016,27276.0
2022-08-24 15:25:00,26.43,26.45,26.42,26.43,25488.0,24.6016,24.6202,24.5923,24.6016,25488.0
2022-08-24 15:30:00,26.43,26.46,26.43,26.46,27670.0,24.6016,24.6295,24.6016,24.6295,27670.0
2022-08-24 15:35:00,26.46,26.51,26.46,26.51,31656.0,24.6295,24.6761,24.6295,24.6761,31656.0
2022-08-24 15:40:00,26.51,26.54,26.5,26.54,35636.0,24.6761,24.704,24.6668,24.704,35636.0
2022-08-24 15:45:00,26.54,26.54,26.51,26.52,44012.0,24.704,24.704,24.6761,24.6854,44012.0
2022-08-24 15:50:00,26.52,26.54,26.5,26.53,95976.0,24.6854,24.704,24.6668,24.6947,95976.0
2022-08-24 15:55:00,26.53,26.53,26.49,26.51,270684.0,24.6947,24.6947,24.6574,24.6761,270684.0
2022-08-25 09:30:00,26.7,26.71,26.61,26.64,116518.0,24.8529,24.8622,24.7691,24.7971,116518.0
2022-08-25 09:35:00,26.64,26.64,26.59,26.6,13180.0,24.7971,24.7971,24.7505,24.7598,13180.0
2022-08-25 09:40:00,26.6,26.6,26.54,26.54,40024.0,24.7598,24.7598,24.704,24.704,40024.0
2022-08-25 09:45:00,26.54,26.6,26.54,26.59,23200.0,24.704,24.7598,24.704,24.7505,23200.0
2022-08-25 09:50:00,26.58,26.61,26.56,26.61,27276.0,24.7412,24.7691,24.7226,24.7691,27276.0
2022-08-25 09:55:00,26.64,26.67,26.64,26.67,13542.0,24.7971,24.825,24.7971,24.825,13542.0
2022-08-25 10:00:00,26.68,26.7,26.66,26.67,35952.0,24.8343,24.8529,24.8157,24.825,35952.0
2022-08-25 10:05:00,26.67,26.68,26.59,26.6,55564.0,24.825,24.8343,24.7505,24.7598,55564.0
2022-08-25 10:10:00,26.6,26.64,26.58,26.64,18208.0,24.7598,24.7971,24.7412,24.7971,18208.0
2022-08-25 10:15:00,26.64,26.65,26.61,26.63,20224.0,24.7971,24.8064,24.7691,24.7878,20224.0
2022-08-25 10:20:00,26.62,26.66,26.6,26.65,17044.0,24.7785,24.8157,24.7598,24.8064,17044.0
2022-08-25 10:25:00,26.67,26.67,26.64,26.65,15800.0,24.825,24.825,24.7971,24.8064,15800.0
2022-08-25 10:30:00,26.65,26.67,26.64,26.65,13724.0,24.8064,24.825,24.7971,24.8064,13724.0
2022-08-25 10:35:00,26.65,26.66,26.64,26.65,17954.0,24.8064,24.8157,24.7971,24.8064,17954.0
2022-08-25 10:40:00,26.65,26.67,26.63,26.65,19980.0,24.8064,24.825,24.7878,24.8064,19980.0
2022-08-25 10:45:00,26.65,26.66,26.64,26.65,15002.0,24.8064,24.8157,24.7971,24.8064,15002.0
2022-08-25 10:50:00,26.65,26.65,26.6,26.6,18560.0,24.8064,24.8064,24.7598,24.7598,18560.0
2022-08-25 10:55:00,26.6,26.61,26.59,26.61,25414.0,24.7598,24.7691,24.7505,24.7691,25414.0
2022-08-25 11:00:00,26.61,26.61,26.53,26.53,126892.0,24.7691,24.7691,24.6947,24.6947,126892.0
2022-08-25 11:05:00,26.53,26.58,26.51,26.58,47046.0,24.6947,24.7412,24.6761,24.7412,47046.0
2022-08-25 11:10:00,26.57,26.59,26.54,26.55,27098.0,24.7319,24.7505,24.704,24.7133,27098.0
2022-08-25 11:15:00,26.54,26.55,26.5,26.52,28522.0,24.704,24.7133,24.6668,24.6854,28522.0
2022-08-25 11:20:00,26.52,26.54,26.5,26.5,21418.0,24.6854,24.704,24.6668,24.6668,21418.0
2022-08-25 11:25:00,26.5,26.54,26.49,26.53,14350.0,24.6668,24.704,24.6574,24.6947,14350.0
2022-08-25 11:30:00,26.53,26.56,26.53,26.53,19784.0,24.6947,24.7226,24.6947,24.6947,19784.0
2022-08-25 11:35:00,26.52,26.54,26.52,26.52,19842.0,24.6854,24.704,24.6854,24.6854,19842.0
2022-08-25 11:40:00,26.52,26.55,26.51,26.54,10616.0,24.6854,24.7133,24.6761,24.704,10616.0
2022-08-25 11:45:00,26.54,26.54,26.5,26.5,11758.0,24.704,24.704,24.6668,24.6668,11758.0
2022-08-25 11:50:00,26.5,26.51,26.48,26.48,20224.0,24.6668,24.6761,24.6481,24.6481,20224.0
2022-08-25 11:55:00,26.48,26.51,26.47,26.51,21370.0,24.6481,24.6761,24.6388,24.6761,21370.0
2022-08-25 12:00:00,26.5,26.5,26.49,26.5,28436.0,24.6668,24.6668,24.6574,24.6668,28436.0
2022-08-25 12:05:00,26.5,26.54,26.5,26.53,83274.0,24.6668,24.704,24.6668,24.6947,83274.0
2022-08-25 12:10:00,26.53,26.55,26.49,26.49,34030.0,24.6947,24.7133,24.6574,24.6574,34030.0
2022-08-25 12:15:00,26.49,26.51,26.49,26.51,18566.0,24.6574,24.6761,24.6574,24.6761,18566.0
2022-08-25 12:20:00,26.52,26.52,26.49,26.49,14692.0,24.6854,24.6854,24.6574,24.6574,14692.0
2022-08-25 12:25:00,26.49,26.53,26.49,26.53,11822.0,24.6574,24.6947,24.6574,24.6947,11822.0
2022-08-25 12:30:00,26.52,26.52,26.48,26.49,13154.0,24.6854,24.6854,24.6481,24.6574,13154.0
2022-08-25 12:35:00,26.49,26.5,26.48,26.5,10780.0,24.6574,24.6668,24.6481,24.6668,10780.0
2022-08-25 12:40:00,26.5,26.5,26.44,26.46,16526.0,24.6668,24.6668,24.6109,24.6295,16526.0
2022-08-25 12:45:00,26.46,26.46,26.39,26.4,19788.0,24.6295,24.6295,24.5644,24.5737,19788.0
2022-08-25 12:50:00,26.4,26.45,26.4,26.43,24960.0,24.5737,24.6202,24.5737,24.6016,24960.0
2022-08-25 12:55:00,26.43,26.46,26.42,26.45,19048.0,24.6016,24.6295,24.5923,24.6202,19048.0
2022-08-25 13:00:00,26.45,26.48,26.43,26.43,39654.0,24.6202,24.6481,24.6016,24.6016,39654.0
2022-08-25 13:05:00,26.44,26.45,26.41,26.41,24740.0,24.6109,24.6202,24.583,24.583,24740.0
2022-08-25 13:10:00,26.41,26.42,26.39,26.42,34542.0,24.583,24.5923,24.5644,24.5923,34542.0
2022-08-25 13:15:00,26.42,26.45,26.42,26.43,18754.0,24.5923,24.6202,24.5923,24.6016,18754.0
2022-08-25 13:20:00,26.43,26.47,26.43,26.47,16308.0,24.6016,24.6388,24.6016,24.6388,16308.0
2022-08-25 13:25:00,26.46,26.49,26.45,26.49,20754.0,24.6295,24.6574,24.6202,24.6574,20754.0
2022-08-25 13:30:00,26.49,26.52,26.49,26.52,23118.0,24.6574,24.6854,24.6574,24.6854,23118.0
2022-08-25 13:35:00,26.52,26.54,26.52,26.54,16854.0,24.6854,24.704,24.6854,24.704,16854.0
2022-08-25 13:40:00,26.55,26.56,26.55,26.56,15174.0,24.7133,24.7226,24.7133,24.7226,15174.0
2022-08-25 13:45:00,26.56,26.59,26.56,26.58,7468.0,24.7226,24.7505,24.7226,24.7412,7468.0
2022-08-25 13:50:00,26.58,26.58,26.55,26.56,13208.0,24.7412,24.7412,24.7133,24.7226,13208.0
2022-08-25 13:55:00,26.56,26.57,26.55,26.55,15194.0,24.7226,24.7319,24.7133,24.7133,15194.0
2022-08-25 14:00:00,26.55,26.55,26.5,26.51,19214.0,24.7133,24.7133,24.6668,24.6761,19214.0
2022-08-25 14:05:00,26.51,26.54,26.51,26.52,22018.0,24.6761,24.704,24.6761,24.6854,22018.0
2022-08-25 14:10:00,26.52,26.56,26.52,26.56,12466.0,24.6854,24.7226,24.6854,24.7226,12466.0
2022-08-25 14:15:00,26.56,26.57,26.54,26.55,10820.0,24.7226,24.7319,24.704,24.7133,10820.0
2022-08-25 14:20:00,26.55,26.55,26.53,26.54,17492.0,24.7133,24.7133,24.6947,24.704,17492.0
2022-08-25 14:25:00,26.55,26.57,26.54,26.57,18180.0,24.7133,24.7319,24.704,24.7319,18180.0
2022-08-25 14:30:00,26.57,26.58,26.53,26.53,21174.0,24.7319,24.7412,24.6947,24.6947,21174.0
2022-08-25 14:35:00,26.53,26.53,26.5,26.5,18460.0,24.6947,24.6947,24.6668,24.6668,18460.0
2022-08-25 14:40:00,26.5,26.5,26.48,26.49,20258.0,24.6668,24.6668,24.6481,24.6574,20258.0
2022-08-25 14:45:00,26.49,26.5,26.46,26.46,92012.0,24.6574,24.6668,24.6295,24.6295,92012.0
2022-08-25 14:50:00,26.46,26.46,26.43,26.45,42974.0,24.6295,24.6295,24.6016,24.6202,42974.0
2022-08-25 14:55:00,26.45,26.47,26.44,26.46,29318.0,24.6202,24.6388,24.6109,24.6295,29318.0
2022-08-25 15:00:00,26.46,26.52,26.46,26.52,22356.0,24.6295,24.6854,24.6295,24.6854,22356.0
2022-08-25 15:05:00,26.53,26.54,26.52,26.53,33394.0,24.6947,24.704,24.6854,24.6947,33394.0
2022-08-25 15:10:00,26.53,26.55,26.52,26.55,17560.0,24.6947,24.7133,24.6854,24.7133,17560.0
2022-08-25 15:15:00,26.55,26.55,26.52,26.55,17138.0,24.7133,24.7133,24.6854,24.7133,17138.0
2022-08-25 15:20:00,26.56,26.59,26.56,26.58,14084.0,24.7226,24.7505,24.7226,24.7412,14084.0
2022-08-25 15:25:00,26.59,26.6,26.57,26.6,31438.0,24.7505,24.7598,24.7319,24.7598,31438.0
2022-08-25 15:30:00,26.59,26.59,26.56,26.58,66900.0,24.7505,24.7505,24.7226,24.7412,66900.0
2022-08-25 15:35:00,26.58,26.61,26.57,26.61,41616.0,24.7412,24.7691,24.7319,24.7691,41616.0
2022-08-25 15:40:00,26.61,26.65,26.6,26.65,36262.0,24.7691,24.8064,24.7598,24.8064,36262.0
2022-08-25 15:45:00,26.65,26.68,26.65,26.67,46384.0,24.8064,24.8343,24.8064,24.825,46384.0
2022-08-25 15:50:00,26.67,26.67,26.61,26.64,128200.0,24.825,24.825,24.7691,24.7971,128200.0
2022-08-25 15:55:00,26.64,26.67,26.61,26.67,501232.0,24.7971,24.825,24.7691,24.825,501232.0
2022-08-26 09:30:00,26.66,26.75,26.61,26.64,75704.0,24.8157,24.8995,24.7691,24.7971,75704.0
2022-08-26 09:35:00,26.65,26.66,26.59,26.6,9690.0,24.8064,24.8157,24.7505,24.7598,9690.0
2022-08-26 09:40:00,26.6,26.61,26.55,26.61,31824.0,24.7598,24.7691,24.7133,24.7691,31824.0
2022-08-26 09:45:00,26.61,26.64,26.6,26.6,18618.0,24.7691,24.7971,24.7598,24.7598,18618.0
2022-08-26 09:50:00,26.6,26.61,26.59,26.59,20374.0,24.7598,24.7691,24.7505,24.7505,20374.0
2022-08-26 09:55:00,26.58,26.6,26.56,26.57,16674.0,24.7412,24.7598,24.7226,24.7319,16674.0
2022-08-26 10:00:00,26.57,26.59,26.29,26.29,103118.0,24.7319,24.7505,24.4713,24.4713,103118.0
2022-08-26 10:05:00,26.3,26.56,26.27,26.56,82434.0,24.4806,24.7226,24.4527,24.7226,82434.0
2022-08-26 10:10:00,26.56,26.61,26.47,26.48,42442.0,24.7226,24.7691,24.6388,24.6481,42442.0
2022-08-26 10:15:00,26.48,26.5,26.43,26.49,24022.0,24.6481,24.6668,24.6016,24.6574,24022.0
2022-08-26 10:20:00,26.47,26.5,26.41,26.42,41608.0,24.6388,24.6668,24.583,24.5923,41608.0
2022-08-26 10:25:00,26.41,26.41,26.29,26.31,25188.0,24.583,24.583,24.4713,24.4899,25188.0
2022-08-26 10:30:00,26.31,26.31,26.2,26.24,29958.0,24.4899,24.4899,24.3875,24.4247,29958.0
2022-08-26 10:35:00,26.24,26.25,26.16,26.18,31298.0,24.4247,24.434,24.3503,24.3689,31298.0
2022-08-26 10:40:00,26.18,26.24,26.18,26.21,19234.0,24.3689,24.4247,24.3689,24.3968,19234.0
2022-08-26 10:45:00,26.19,26.24,26.16,26.24,32700.0,24.3782,24.4247,24.3503,24.4247,32700.0
2022-08-26 10:50:00,26.24,26.24,26.2,26.22,28194.0,24.4247,24.4247,24.3875,24.4061,28194.0
2022-08-26 10:55:00,26.22,26.22,26.17,26.19,23450.0,24.4061,24.4061,24.3596,24.3782,23450.0
2022-08-26 11:00:00,26.18,26.19,26.09,26.09,62094.0,24.3689,24.3782,24.2851,24.2851,62094.0
2022-08-26 11:05:00,26.09,26.1,26.04,26.07,84278.0,24.2851,24.2944,24.2386,24.2665,84278.0
2022-08-26 11:10:00,26.06,26.1,26.05,26.1,17802.0,24.2572,24.2944,24.2479,24.2944,17802.0
2022-08-26 11:15:00,26.1,26.11,26.03,26.04,56910.0,24.2944,24.3037,24.2293,24.2386,56910.0
2022-08-26 11:20:00,26.04,26.04,26.0,26.04,37794.0,24.2386,24.2386,24.2013,24.2386,37794.0
2022-08-26 11:25:00,26.04,26.08,26.02,26.07,26440.0,24.2386,24.2758,24.22,24.2665,26440.0
2022-08-26 11:30:00,26.06,26.08,26.04,26.08,17722.0,24.2572,24.2758,24.2386,24.2758,17722.0
2022-08-26 11:35:00,26.09,26.11,26.07,26.07,15104.0,24.2851,24.3037,24.2665,24.2665,15104.0
2022-08-26 11:40:00,26.07,26.09,26.05,26.05,14894.0,24.2665,24.2851,24.2479,24.2479,14894.0
2022-08-26 11:45:00,26.06,26.1,26.05,26.1,24906.0,24.2572,24.2944,24.2479,24.2944,24906.0
2022-08-26 11:50:00,26.09,26.11,26.08,26.09,19644.0,24.2851,24.3037,24.2758,24.2851,19644.0
2022-08-26 11:55:00,26.09,26.09,26.0,26.0,41772.0,24.2851,24.2851,24.2013,24.2013,41772.0
2022-08-26 12:00:00,26.01,26.01,25.95,25.96,19690.0,24.2107,24.2107,24.1548,24.1641,19690.0
2022-08-26 12:05:00,25.96,25.98,25.96,25.98,13892.0,24.1641,24.1827,24.1641,24.1827,13892.0
2022-08-26 12:10:00,25.97,25.98,25.95,25.95,12706.0,24.1734,24.1827,24.1548,24.1548,12706.0
2022-08-26 12:15:00,25.96,25.96,25.89,25.91,22396.0,24.1641,24.1641,24.099,24.1176,22396.0
2022-08-26 12:20:00,25.91,25.92,25.89,25.91,14524.0,24.1176,24.1269,24.099,24.1176,14524.0
2022-08-26 12:25:00,25.91,25.92,25.9,25.92,7956.0,24.1176,24.1269,24.1083,24.1269,7956.0
2022-08-26 12:30:00,25.92,25.93,25.86,25.87,17536.0,24.1269,24.1362,24.071,24.0803,17536.0
2022-08-26 12:35:00,25.86,25.87,25.84,25.86,9992.0,24.071,24.0803,24.0524,24.071,9992.0
2022-08-26 12:40:00,25.86,25.91,25.86,25.88,32378.0,24.071,24.1176,24.071,24.0896,32378.0
2022-08-26 12:45:00,25.88,25.89,25.86,25.88,13374.0,24.0896,24.099,24.071,24.0896,13374.0
2022-08-26 12:50:00,25.88,25.88,25.85,25.86,20738.0,24.0896,24.0896,24.0617,24.071,20738.0
2022-08-26 12:55:00,25.86,25.9,25.86,25.89,7996.0,24.071,24.1083,24.071,24.099,7996.0
2022-08-26 13:00:00,25.89,25.89,25.86,25.88,8338.0,24.099,24.099,24.071,24.0896,8338.0
2022-08-26 13:05:00,25.88,25.89,25.86,25.86,15856.0,24.0896,24.099,24.071,24.071,15856.0
2022-08-26 13:10:00,25.86,25.87,25.84,25.85,33226.0,24.071,24.0803,24.0524,24.0617,33226.0
2022-08-26 13:15:00,25.86,25.86,25.83,25.83,11880.0,24.071,24.071,24.0431,24.0431,11880.0
2022-08-26 13:20:00,25.83,25.86,25.82,25.86,8420.0,24.0431,24.071,24.0338,24.071,8420.0
2022-08-26 13:25:00,25.86,25.88,25.85,25.86,12596.0,24.071,24.0896,24.0617,24.071,12596.0
2022-08-26 13:30:00,25.86,25.86,25.8,25.8,18730.0,24.071,24.071,24.0152,24.0152,18730.0
2022-08-26 13:35:00,25.81,25.82,25.78,25.78,18254.0,24.0245,24.0338,23.9966,23.9966,18254.0
2022-08-26 13:40:00,25.77,25.77,25.74,25.75,10084.0,23.9873,23.9873,23.9593,23.9686,10084.0
2022-08-26 13:45:00,25.75,25.77,25.75,25.77,8400.0,23.9686,23.9873,23.9686,23.9873,8400.0
2022-08-26 13:50:00,25.76,25.77,25.75,25.76,10458.0,23.9779,23.9873,23.9686,23.9779,10458.0
2022-08-26 13:55:00,25.76,25.78,25.74,25.74,24382.0,23.9779,23.9966,23.9593,23.9593,24382.0
2022-08-26 14:00:00,25.74,25.78,25.74,25.74,18662.0,23.9593,23.9966,23.9593,23.9593,18662.0
2022-08-26 14:05:00,25.73,25.75,25.72,25.73,14030.0,23.95,23.9686,23.9407,23.95,14030.0
2022-08-26 14:10:00,25.73,25.73,25.69,25.71,14718.0,23.95,23.95,23.9128,23.9314,14718.0
2022-08-26 14:15:00,25.71,25.71,25.65,25.65,43806.0,23.9314,23.9314,23.8756,23.8756,43806.0
2022-08-26 14:20:00,25.65,25.68,25.65,25.66,24838.0,23.8756,23.9035,23.8756,23.8849,24838.0
2022-08-26 14:25:00,25.66,25.68,25.64,25.67,18962.0,23.8849,23.9035,23.8662,23.8942,18962.0
2022-08-26 14:30:00,25.66,25.68,25.66,25.68,23520.0,23.8849,23.9035,23.8849,23.9035,23520.0
2022-08-26 14:35:00,25.69,25.69,25.65,25.67,13000.0,23.9128,23.9128,23.8756,23.8942,13000.0
2022-08-26 14:40:00,25.67,25.68,25.65,25.66,8434.0,23.8942,23.9035,23.8756,23.8849,8434.0
2022-08-26 14:45:00,25.67,25.67,25.63,25.63,20552.0,23.8942,23.8942,23.8569,23.8569,20552.0
2022-08-26 14:50:00,25.63,25.63,25.59,25.6,27266.0,23.8569,23.8569,23.8197,23.829,27266.0
2022-08-26 14:55:00,25.6,25.6,25.56,25.56,21482.0,23.829,23.829,23.7918,23.7918,21482.0
2022-08-26 15:00:00,25.55,25.6,25.55,25.55,63720.0,23.7825,23.829,23.7825,23.7825,63720.0
2022-08-26 15:05:00,25.55,25.55,25.48,25.5,89496.0,23.7825,23.7825,23.7173,23.7359,89496.0
2022-08-26 15:10:00,25.5,25.5,25.43,25.47,64516.0,23.7359,23.7359,23.6708,23.708,64516.0
2022-08-26 15:15:00,25.46,25.54,25.46,25.51,43596.0,23.6987,23.7732,23.6987,23.7452,43596.0
2022-08-26 15:20:00,25.52,25.53,25.47,25.49,37966.0,23.7545,23.7639,23.708,23.7266,37966.0
2022-08-26 15:25:00,25.49,25.57,25.47,25.57,105218.0,23.7266,23.8011,23.708,23.8011,105218.0
2022-08-26 15:30:00,25.57,25.57,25.52,25.52,78080.0,23.8011,23.8011,23.7545,23.7545,78080.0
2022-08-26 15:35:00,25.53,25.53,25.48,25.5,81404.0,23.7639,23.7639,23.7173,23.7359,81404.0
2022-08-26 15:40:00,25.5,25.52,25.46,25.47,79268.0,23.7359,23.7545,23.6987,23.708,79268.0
2022-08-26 15:45:00,25.47,25.52,25.47,25.49,161684.0,23.708,23.7545,23.708,23.7266,161684.0
2022-08-26 15:50:00,25.49,25.53,25.45,25.49,346128.0,23.7266,23.7639,23.6894,23.7266,346128.0
2022-08-26 15:55:00,25.49,25.52,25.48,25.49,448656.0,23.7266,23.7545,23.7173,23.7266,448656.0
2022-08-29 09:30:00,25.53,25.53,25.25,25.27,75526.0,23.7639,23.7639,23.5032,23.5218,75526.0
2022-08-29 09:35:00,25.27,25.28,25.23,25.24,30234.0,23.5218,23.5312,23.4846,23.4939,30234.0
2022-08-29 09:40:00,25.24,25.33,25.24,25.27,78798.0,23.4939,23.5777,23.4939,23.5218,78798.0
2022-08-29 09:45:00,25.25,25.28,25.23,25.25,39356.0,23.5032,23.5312,23.4846,23.5032,39356.0
2022-08-29 09:50:00,25.27,25.35,25.26,25.32,47060.0,23.5218,23.5963,23.5125,23.5684,47060.0
2022-08-29 09:55:00,25.33,25.39,25.3,25.3,29498.0,23.5777,23.6335,23.5498,23.5498,29498.0
2022-08-29 10:00:00,25.3,25.38,25.3,25.35,71788.0,23.5498,23.6242,23.5498,23.5963,71788.0
2022-08-29 10:05:00,25.35,25.36,25.33,25.36,20884.0,23.5963,23.6056,23.5777,23.6056,20884.0
2022-08-29 10:10:00,25.35,25.42,25.35,25.39,38634.0,23.5963,23.6615,23.5963,23.6335,38634.0
2022-08-29 10:15:00,25.39,25.45,25.39,25.43,26508.0,23.6335,23.6894,23.6335,23.6708,26508.0
2022-08-29 10:20:00,25.43,25.45,25.41,25.43,24670.0,23.6708,23.6894,23.6522,23.6708,24670.0
2022-08-29 10:25:00,25.45,25.46,25.42,25.42,18492.0,23.6894,23.6987,23.6615,23.6615,18492.0
2022-08-29 10:30:00,25.42,25.46,25.4,25.42,35180.0,23.6615,23.6987,23.6429,23.6615,35180.0
2022-08-29 10:35:00,25.42,25.42,25.34,25.34,37250.0,23.6615,23.6615,23.587,23.587,37250.0
2022-08-29 10:40:00,25.34,25.38,25.33,25.38,48898.0,23.587,23.6242,23.5777,23.6242,48898.0
2022-08-29 10:45:00,25.38,25.39,25.36,25.37,81850.0,23.6242,23.6335,23.6056,23.6149,81850.0
2022-08-29 10:50:00,25.38,25.39,25.29,25.32,53896.0,23.6242,23.6335,23.5405,23.5684,53896.0
2022-08-29 10:55:00,25.31,25.35,25.31,25.33,13206.0,23.5591,23.5963,23.5591,23.5777,13206.0
2022-08-29 11:00:00,25.34,25.41,25.34,25.41,21040.0,23.587,23.6522,23.587,23.6522,21040.0
2022-08-29 11:05:00,25.41,25.42,25.36,25.4,35792.0,23.6522,23.6615,23.6056,23.6429,35792.0
2022-08-29 11:10:00,25.4,25.41,25.38,25.39,11814.0,23.6429,23.6522,23.6242,23.6335,11814.0
2022-08-29 11:15:00,25.39,25.43,25.38,25.42,22550.0,23.6335,23.6708,23.6242,23.6615,22550.0
2022-08-29 11:20:00,25.42,25.47,25.41,25.46,16344.0,23.6615,23.708,23.6522,23.6987,16344.0
2022-08-29 11:25:00,25.46,25.48,25.44,25.46,26522.0,23.6987,23.7173,23.6801,23.6987,26522.0
2022-08-29 11:30:00,25.45,25.5,25.44,25.5,30518.0,23.6894,23.7359,23.6801,23.7359,30518.0
2022-08-29 11:35:00,25.5,25.53,25.48,25.48,20704.0,23.7359,23.7639,23.7173,23.7173,20704.0
2022-08-29 11:40:00,25.48,25.5,25.43,25.43,23990.0,23.7173,23.7359,23.6708,23.6708,23990.0
2022-08-29 11:45:00,25.43,25.5,25.43,25.5,20048.0,23.6708,23.7359,23.6708,23.7359,20048.0
2022-08-29 11:50:00,25.5,25.52,25.48,25.52,27586.0,23.7359,23.7545,23.7173,23.7545,27586.0
2022-08-29 11:55:00,25.52,25.53,25.51,25.53,7144.0,23.7545,23.7639,23.7452,23.7639,7144.0
2022-08-29 12:00:00,25.53,25.58,25.53,25.58,37108.0,23.7639,23.8104,23.7639,23.8104,37108.0
2022-08-29 12:05:00,25.57,25.59,25.57,25.59,21638.0,23.8011,23.8197,23.8011,23.8197,21638.0
2022-08-29 12:10:00,25.59,25.6,25.56,25.58,21240.0,23.8197,23.829,23.7918,23.8104,21240.0
2022-08-29 12:15:00,25.59,25.61,25.57,25.6,23526.0,23.8197,23.8383,23.8011,23.829,23526.0
2022-08-29 12:20:00,25.58,25.6,25.58,25.58,12520.0,23.8104,23.829,23.8104,23.8104,12520.0
2022-08-29 12:25:00,25.58,25.61,25.58,25.59,16096.0,23.8104,23.8383,23.8104,23.8197,16096.0
2022-08-29 12:30:00,25.59,25.59,25.54,25.54,13372.0,23.8197,23.8197,23.7732,23.7732,13372.0
2022-08-29 12:35:00,25.53,25.54,25.51,25.54,10896.0,23.7639,23.7732,23.7452,23.7732,10896.0
2022-08-29 12:40:00,25.55,25.58,25.54,25.57,12786.0,23.7825,23.8104,23.7732,23.8011,12786.0
2022-08-29 12:45:00,25.58,25.62,25.57,25.62,22706.0,23.8104,23.8476,23.8011,23.8476,22706.0
2022-08-29 12:50:00,25.62,25.66,25.62,25.63,11764.0,23.8476,23.8849,23.8476,23.8569,11764.0
2022-08-29 12:55:00,25.63,25.65,25.61,25.61,19356.0,23.8569,23.8756,23.8383,23.8383,19356.0
2022-08-29 13:00:00,25.62,25.64,25.61,25.61,6502.0,23.8476,23.8662,23.8383,23.8383,6502.0
2022-08-29 13:05:00,25.61,25.65,25.61,25.64,11630.0,23.8383,23.8756,23.8383,23.8662,11630.0
2022-08-29 13:10:00,25.65,25.65,25.62,25.64,21760.0,23.8756,23.8756,23.8476,23.8662,21760.0
2022-08-29 13:15:00,25.63,25.65,25.58,25.59,21332.0,23.8569,23.8756,23.8104,23.8197,21332.0
2022-08-29 13:20:00,25.6,25.61,25.58,25.6,13752.0,23.829,23.8383,23.8104,23.829,13752.0
2022-08-29 13:25:00,25.59,25.61,25.58,25.61,20494.0,23.8197,23.8383,23.8104,23.8383,20494.0
2022-08-29 13:30:00,25.61,25.63,25.61,25.63,7858.0,23.8383,23.8569,23.8383,23.8569,7858.0
2022-08-29 13:35:00,25.63,25.66,25.63,25.65,16694.0,23.8569,23.8849,23.8569,23.8756,16694.0
2022-08-29 13:40:00,25.65,25.7,25.64,25.69,19820.0,23.8756,23.9221,23.8662,23.9128,19820.0
2022-08-29 13:45:00,25.7,25.7,25.64,25.64,25754.0,23.9221,23.9221,23.8662,23.8662,25754.0
2022-08-29 13:50:00,25.64,25.65,25.63,25.64,8900.0,23.8662,23.8756,23.8569,23.8662,8900.0
2022-08-29 13:55:00,25.64,25.67,25.64,25.65,12126.0,23.8662,23.8942,23.8662,23.8756,12126.0
2022-08-29 14:00:00,25.65,25.66,25.63,25.63,16378.0,23.8756,23.8849,23.8569,23.8569,16378.0
2022-08-29 14:05:00,25.64,25.66,25.63,25.63,12648.0,23.8662,23.8849,23.8569,23.8569,12648.0
2022-08-29 14:10:00,25.62,25.63,25.6,25.61,11082.0,23.8476,23.8569,23.829,23.8383,11082.0
2022-08-29 14:15:00,25.6,25.61,25.56,25.57,11404.0,23.829,23.8383,23.7918,23.8011,11404.0
2022-08-29 14:20:00,25.58,25.61,25.57,25.61,23334.0,23.8104,23.8383,23.8011,23.8383,23334.0
2022-08-29 14:25:00,25.61,25.63,25.6,25.6,15410.0,23.8383,23.8569,23.829,23.829,15410.0
2022-08-29 14:30:00,25.61,25.65,25.6,25.65,12390.0,23.8383,23.8756,23.829,23.8756,12390.0
2022-08-29 14:35:00,25.65,25.7,25.65,25.68,12126.0,23.8756,23.9221,23.8756,23.9035,12126.0
2022-08-29 14:40:00,25.68,25.7,25.68,25.7,11070.0,23.9035,23.9221,23.9035,23.9221,11070.0
2022-08-29 14:45:00,25.68,25.68,25.66,25.66,19000.0,23.9035,23.9035,23.8849,23.8849,19000.0
2022-08-29 14:50:00,25.66,25.66,25.62,25.64,14796.0,23.8849,23.8849,23.8476,23.8662,14796.0
2022-08-29 14:55:00,25.63,25.66,25.59,25.65,23850.0,23.8569,23.8849,23.8197,23.8756,23850.0
2022-08-29 15:00:00,25.65,25.72,25.65,25.69,29992.0,23.8756,23.9407,23.8756,23.9128,29992.0
2022-08-29 15:05:00,25.68,25.68,25.64,25.66,12610.0,23.9035,23.9035,23.8662,23.8849,12610.0
2022-08-29 15:10:00,25.66,25.67,25.64,25.66,19490.0,23.8849,23.8942,23.8662,23.8849,19490.0
2022-08-29 15:15:00,25.66,25.68,25.64,25.64,11576.0,23.8849,23.9035,23.8662,23.8662,11576.0
2022-08-29 15:20:00,25.64,25.64,25.62,25.62,18994.0,23.8662,23.8662,23.8476,23.8476,18994.0
2022-08-29 15:25:00,25.61,25.62,25.58,25.59,22462.0,23.8383,23.8476,23.8104,23.8197,22462.0
2022-08-29 15:30:00,25.59,25.63,25.57,25.61,40700.0,23.8197,23.8569,23.8011,23.8383,40700.0
2022-08-29 15:35:00,25.61,25.65,25.61,25.65,21944.0,23.8383,23.8756,23.8383,23.8756,21944.0
2022-08-29 15:40:00,25.64,25.66,25.62,25.65,31282.0,23.8662,23.8849,23.8476,23.8756,31282.0
2022-08-29 15:45:00,25.65,25.65,25.6,25.61,46832.0,23.8756,23.8756,23.829,23.8383,46832.0
2022-08-29 15:50:00,25.61,25.61,25.53,25.56,119874.0,23.8383,23.8383,23.7639,23.7918,119874.0
2022-08-29 15:55:00,25.55,25.56,25.5,25.51,243070.0,23.7825,23.7918,23.7359,23.7452,243070.0
2022-08-30 09:30:00,25.56,25.59,25.47,25.48,58268.0,23.7918,23.8197,23.708,23.7173,58268.0
2022-08-30 09:35:00,25.46,25.5,25.43,25.49,18072.0,23.6987,23.7359,23.6708,23.7266,18072.0
2022-08-30 09:40:00,25.48,25.49,25.4,25.41,34130.0,23.7173,23.7266,23.6429,23.6522,34130.0
2022-08-30 09:45:00,25.41,25.42,25.35,25.39,29838.0,23.6522,23.6615,23.5963,23.6335,29838.0
2022-08-30 09:50:00,25.38,25.39,25.34,25.38,31010.0,23.6242,23.6335,23.587,23.6242,31010.0
2022-08-30 09:55:00,25.37,25.39,25.34,25.38,88518.0,23.6149,23.6335,23.587,23.6242,88518.0
2022-08-30 10:00:00,25.38,25.41,25.36,25.37,34006.0,23.6242,23.6522,23.6056,23.6149,34006.0
2022-08-30 10:05:00,25.37,25.37,25.23,25.28,29504.0,23.6149,23.6149,23.4846,23.5312,29504.0
2022-08-30 10:10:00,25.28,25.31,25.25,25.31,12972.0,23.5312,23.5591,23.5032,23.5591,12972.0
2022-08-30 10:15:00,25.31,25.31,25.27,25.3,20670.0,23.5591,23.5591,23.5218,23.5498,20670.0
2022-08-30 10:20:00,25.3,25.31,25.26,25.26,108562.0,23.5498,23.5591,23.5125,23.5125,108562.0
2022-08-30 10:25:00,25.27,25.31,25.27,25.3,27882.0,23.5218,23.5591,23.5218,23.5498,27882.0
2022-08-30 10:30:00,25.29,25.3,25.14,25.14,18802.0,23.5405,23.5498,23.4008,23.4008,18802.0
2022-08-30 10:35:00,25.13,25.14,25.09,25.13,18986.0,23.3915,23.4008,23.3543,23.3915,18986.0
2022-08-30 10:40:00,25.11,25.14,25.1,25.1,18410.0,23.3729,23.4008,23.3636,23.3636,18410.0
2022-08-30 10:45:00,25.1,25.11,25.02,25.04,20008.0,23.3636,23.3729,23.2891,23.3078,20008.0
2022-08-30 10:50:00,25.04,25.09,25.03,25.09,19534.0,23.3078,23.3543,23.2984,23.3543,19534.0
2022-08-30 10:55:00,25.09,25.18,25.08,25.18,38188.0,23.3543,23.4381,23.345,23.4381,38188.0
2022-08-30 11:00:00,25.18,25.27,25.17,25.18,119726.0,23.4381,23.5218,23.4288,23.4381,119726.0
2022-08-30 11:05:00,25.18,25.22,25.16,25.17,33314.0,23.4381,23.4753,23.4195,23.4288,33314.0
2022-08-30 11:10:00,25.17,25.2,25.14,25.17,25380.0,23.4288,23.4567,23.4008,23.4288,25380.0
2022-08-30 11:15:00,25.16,25.24,25.16,25.24,109488.0,23.4195,23.4939,23.4195,23.4939,109488.0
2022-08-30 11:20:00,25.24,25.24,25.2,25.22,10622.0,23.4939,23.4939,23.4567,23.4753,10622.0
2022-08-30 11:25:00,25.22,25.27,25.21,25.24,18470.0,23.4753,23.5218,23.466,23.4939,18470.0
2022-08-30 11:30:00,25.24,25.28,25.21,25.25,19864.0,23.4939,23.5312,23.466,23.5032,19864.0
2022-08-30 11:35:00,25.25,25.26,25.18,25.2,27402.0,23.5032,23.5125,23.4381,23.4567,27402.0
2022-08-30 11:40:00,25.19,25.22,25.17,25.22,19878.0,23.4474,23.4753,23.4288,23.4753,19878.0
2022-08-30 11:45:00,25.2,25.2,25.18,25.18,22198.0,23.4567,23.4567,23.4381,23.4381,22198.0
2022-08-30 11:50:00,25.18,25.24,25.18,25.23,20652.0,23.4381,23.4939,23.4381,23.4846,20652.0
2022-08-30 11:55:00,25.22,25.24,25.22,25.22,10924.0,23.4753,23.4939,23.4753,23.4753,10924.0
2022-08-30 12:00:00,25.23,25.25,25.22,25.24,26236.0,23.4846,23.5032,23.4753,23.4939,26236.0
2022-08-30 12:05:00,25.25,25.26,25.23,25.25,13536.0,23.5032,23.5125,23.4846,23.5032,13536.0
2022-08-30 12:10:00,25.24,25.27,25.24,25.27,11190.0,23.4939,23.5218,23.4939,23.5218,11190.0
2022-08-30 12:15:00,25.27,25.33,25.27,25.3,80692.0,23.5218,23.5777,23.5218,23.5498,80692.0
2022-08-30 12:20:00,25.3,25.3,25.25,25.26,14532.0,23.5498,23.5498,23.5032,23.5125,14532.0
2022-08-30 12:25:00,25.25,25.27,25.23,25.27,10804.0,23.5032,23.5218,23.4846,23.5218,10804.0
2022-08-30 12:30:00,25.27,25.27,25.21,25.22,15498.0,23.5218,23.5218,23.466,23.4753,15498.0
2022-08-30 12:35:00,25.21,25.25,25.21,25.25,12248.0,23.466,23.5032,23.466,23.5032,12248.0
2022-08-30 12:40:00,25.24,25.25,25.21,25.22,13914.0,23.4939,23.5032,23.466,23.4753,13914.0
2022-08-30 12:45:00,25.21,25.24,25.2,25.23,24716.0,23.466,23.4939,23.4567,23.4846,24716.0
2022-08-30 12:50:00,25.24,25.26,25.24,25.25,12196.0,23.4939,23.5125,23.4939,23.5032,12196.0
2022-08-30 12:55:00,25.25,25.27,25.24,25.25,14634.0,23.5032,23.5218,23.4939,23.5032,14634.0
2022-08-30 13:00:00,25.25,25.28,25.25,25.27,13798.0,23.5032,23.5312,23.5032,23.5218,13798.0
2022-08-30 13:05:00,25.27,25.3,25.25,25.25,18318.0,23.5218,23.5498,23.5032,23.5032,18318.0
2022-08-30 13:10:00,25.25,25.25,25.21,25.21,26220.0,23.5032,23.5032,23.466,23.466,26220.0
2022-08-30 13:15:00,25.21,25.23,25.2,25.2,18786.0,23.466,23.4846,23.4567,23.4567,18786.0
2022-08-30 13:20:00,25.19,25.2,25.15,25.16,5938.0,23.4474,23.4567,23.4101,23.4195,5938.0
2022-08-30 13:25:00,25.16,25.22,25.16,25.22,10440.0,23.4195,23.4753,23.4195,23.4753,10440.0
2022-08-30 13:30:00,25.21,25.25,25.21,25.22,21588.0,23.466,23.5032,23.466,23.4753,21588.0
2022-08-30 13:35:00,25.22,25.22,25.18,25.2,38728.0,23.4753,23.4753,23.4381,23.4567,38728.0
2022-08-30 13:40:00,25.21,25.22,25.15,25.15,27262.0,23.466,23.4753,23.4101,23.4101,27262.0
2022-08-30 13:45:00,25.15,25.21,25.15,25.21,18092.0,23.4101,23.466,23.4101,23.466,18092.0
2022-08-30 13:50:00,25.21,25.26,25.2,25.24,14888.0,23.466,23.5125,23.4567,23.4939,14888.0
2022-08-30 13:55:00,25.24,25.25,25.2,25.21,11936.0,23.4939,23.5032,23.4567,23.466,11936.0
2022-08-30 14:00:00,25.21,25.25,25.19,25.24,9452.0,23.466,23.5032,23.4474,23.4939,9452.0
2022-08-30 14:05:00,25.25,25.25,25.22,25.23,121514.0,23.5032,23.5032,23.4753,23.4846,121514.0
2022-08-30 14:10:00,25.23,25.27,25.22,25.27,36180.0,23.4846,23.5218,23.4753,23.5218,36180.0
2022-08-30 14:15:00,25.27,25.31,25.27,25.3,37632.0,23.5218,23.5591,23.5218,23.5498,37632.0
2022-08-30 14:20:00,25.3,25.3,25.26,25.29,26208.0,23.5498,23.5498,23.5125,23.5405,26208.0
2022-08-30 14:25:00,25.29,25.29,25.25,25.27,65020.0,23.5405,23.5405,23.5032,23.5218,65020.0
2022-08-30 14:30:00,25.27,25.36,25.26,25.36,58818.0,23.5218,23.6056,23.5125,23.6056,58818.0
2022-08-30 14:35:00,25.36,25.36,25.29,25.35,154208.0,23.6056,23.6056,23.5405,23.5963,154208.0
2022-08-30 14:40:00,25.35,25.36,25.28,25.28,67924.0,23.5963,23.6056,23.5312,23.5312,67924.0
2022-08-30 14:45:00,25.27,25.29,25.25,25.27,31308.0,23.5218,23.5405,23.5032,23.5218,31308.0
2022-08-30 14:50:00,25.27,25.29,25.25,25.29,20492.0,23.5218,23.5405,23.5032,23.5405,20492.0
2022-08-30 14:55:00,25.28,25.32,25.25,25.3,35734.0,23.5312,23.5684,23.5032,23.5498,35734.0
2022-08-30 15:00:00,25.3,25.35,25.29,25.32,41976.0,23.5498,23.5963,23.5405,23.5684,41976.0
2022-08-30 15:05:00,25.32,25.36,25.31,25.36,34830.0,23.5684,23.6056,23.5591,23.6056,34830.0
2022-08-30 15:10:00,25.36,25.39,25.35,25.36,22904.0,23.6056,23.6335,23.5963,23.6056,22904.0
2022-08-30 15:15:00,25.36,25.37,25.32,25.35,43170.0,23.6056,23.6149,23.5684,23.5963,43170.0
2022-08-30 15:20:00,25.35,25.36,25.34,25.35,39108.0,23.5963,23.6056,23.587,23.5963,39108.0
2022-08-30 15:25:00,25.35,25.35,25.3,25.31,43458.0,23.5963,23.5963,23.5498,23.5591,43458.0
2022-08-30 15:30:00,25.31,25.31,25.24,25.28,77004.0,23.5591,23.5591,23.4939,23.5312,77004.0
2022-08-30 15:35:00,25.28,25.32,25.27,25.3,49370.0,23.5312,23.5684,23.5218,23.5498,49370.0
2022-08-30 15:40:00,25.3,25.34,25.3,25.31,58906.0,23.5498,23.587,23.5498,23.5591,58906.0
2022-08-30 15:45:00,25.32,25.32,25.21,25.24,84464.0,23.5684,23.5684,23.466,23.4939,84464.0
2022-08-30 15:50:00,25.24,25.28,25.23,25.25,194874.0,23.4939,23.5312,23.4846,23.5032,194874.0
2022-08-30 15:55:00,25.24,25.28,25.22,25.27,390988.0,23.4939,23.5312,23.4753,23.5218,390988.0
2022-08-31 09:30:00,25.38,25.45,25.38,25.39,87418.0,23.6242,23.6894,23.6242,23.6335,87418.0
2022-08-31 09:35:00,25.38,25.45,25.35,25.43,32096.0,23.6242,23.6894,23.5963,23.6708,32096.0
2022-08-31 09:40:00,25.44,25.58,25.43,25.57,88430.0,23.6801,23.8104,23.6708,23.8011,88430.0
2022-08-31 09:45:00,25.57,25.6,25.53,25.56,106064.0,23.8011,23.829,23.7639,23.7918,106064.0
2022-08-31 09:50:00,25.56,25.57,25.46,25.48,70068.0,23.7918,23.8011,23.6987,23.7173,70068.0
2022-08-31 09:55:00,25.48,25.49,25.36,25.38,51438.0,23.7173,23.7266,23.6056,23.6242,51438.0
2022-08-31 10:00:00,25.37,25.4,25.36,25.38,33948.0,23.6149,23.6429,23.6056,23.6242,33948.0
2022-08-31 10:05:00,25.38,25.42,25.36,25.36,43142.0,23.6242,23.6615,23.6056,23.6056,43142.0
2022-08-31 10:10:00,25.36,25.41,25.36,25.39,49408.0,23.6056,23.6522,23.6056,23.6335,49408.0
2022-08-31 10:15:00,25.39,25.4,25.34,25.38,50638.0,23.6335,23.6429,23.587,23.6242,50638.0
2022-08-31 10:20:00,25.39,25.41,25.33,25.34,28904.0,23.6335,23.6522,23.5777,23.587,28904.0
2022-08-31 10:25:00,25.33,25.35,25.23,25.26,58540.0,23.5777,23.5963,23.4846,23.5125,58540.0
2022-08-31 10:30:00,25.27,25.33,25.27,25.33,30326.0,23.5218,23.5777,23.5218,23.5777,30326.0
2022-08-31 10:35:00,25.33,25.38,25.32,25.32,44402.0,23.5777,23.6242,23.5684,23.5684,44402.0
2022-08-31 10:40:00,25.32,25.38,25.32,25.38,51168.0,23.5684,23.6242,23.5684,23.6242,51168.0
2022-08-31 10:45:00,25.38,25.41,25.37,25.4,25840.0,23.6242,23.6522,23.6149,23.6429,25840.0
2022-08-31 10:50:00,25.4,25.41,25.33,25.35,21362.0,23.6429,23.6522,23.5777,23.5963,21362.0
2022-08-31 10:55:00,25.34,25.34,25.3,25.32,57120.0,23.587,23.587,23.5498,23.5684,57120.0
2022-08-31 11:00:00,25.32,25.33,25.25,25.27,39032.0,23.5684,23.5777,23.5032,23.5218,39032.0
2022-08-31 11:05:00,25.27,25.28,25.24,25.28,27808.0,23.5218,23.5312,23.4939,23.5312,27808.0
2022-08-31 11:10:00,25.28,25.29,25.22,25.25,30374.0,23.5312,23.5405,23.4753,23.5032,30374.0
2022-08-31 11:15:00,25.25,25.25,25.21,25.25,17404.0,23.5032,23.5032,23.466,23.5032,17404.0
2022-08-31 11:20:00,25.25,25.3,25.23,25.27,52846.0,23.5032,23.5498,23.4846,23.5218,52846.0
2022-08-31 11:25:00,25.27,25.3,25.23,25.24,31254.0,23.5218,23.5498,23.4846,23.4939,31254.0
2022-08-31 11:30:00,25.24,25.27,25.22,25.25,36448.0,23.4939,23.5218,23.4753,23.5032,36448.0
2022-08-31 11:35:00,25.25,25.32,25.25,25.28,14974.0,23.5032,23.5684,23.5032,23.5312,14974.0
2022-08-31 11:40:00,25.28,25.33,25.28,25.33,19828.0,23.5312,23.5777,23.5312,23.5777,19828.0
2022-08-31 11:45:00,25.33,25.34,25.31,25.33,15652.0,23.5777,23.587,23.5591,23.5777,15652.0
2022-08-31 11:50:00,25.33,25.34,25.32,25.32,19970.0,23.5777,23.587,23.5684,23.5684,19970.0
2022-08-31 11:55:00,25.32,25.36,25.32,25.34,24924.0,23.5684,23.6056,23.5684,23.587,24924.0
2022-08-31 12:00:00,25.34,25.35,25.32,25.34,17180.0,23.587,23.5963,23.5684,23.587,17180.0
2022-08-31 12:05:00,25.35,25.37,25.33,25.36,19980.0,23.5963,23.6149,23.5777,23.6056,19980.0
2022-08-31 12:10:00,25.36,25.36,25.31,25.32,14868.0,23.6056,23.6056,23.5591,23.5684,14868.0
2022-08-31 12:15:00,25.32,25.36,25.32,25.34,19522.0,23.5684,23.6056,23.5684,23.587,19522.0
2022-08-31 12:20:00,25.35,25.35,25.27,25.28,23672.0,23.5963,23.5963,23.5218,23.5312,23672.0
2022-08-31 12:25:00,25.28,25.33,25.27,25.32,32924.0,23.5312,23.5777,23.5218,23.5684,32924.0
2022-08-31 12:30:00,25.32,25.35,25.3,25.32,70800.0,23.5684,23.5963,23.5498,23.5684,70800.0
2022-08-31 12:35:00,25.31,25.33,25.28,25.3,30488.0,23.5591,23.5777,23.5312,23.5498,30488.0
2022-08-31 12:40:00,25.3,25.31,25.27,25.3,23894.0,23.5498,23.5591,23.5218,23.5498,23894.0
2022-08-31 12:45:00,25.3,25.33,25.29,25.32,21458.0,23.5498,23.5777,23.5405,23.5684,21458.0
2022-08-31 12:50:00,25.32,25.33,25.29,25.3,41588.0,23.5684,23.5777,23.5405,23.5498,41588.0
2022-08-31 12:55:00,25.3,25.31,25.29,25.31,25840.0,23.5498,23.5591,23.5405,23.5591,25840.0
2022-08-31 13:00:00,25.31,25.32,25.29,25.3,25274.0,23.5591,23.5684,23.5405,23.5498,25274.0
2022-08-31 13:05:00,25.3,25.33,25.3,25.33,24938.0,23.5498,23.5777,23.5498,23.5777,24938.0
2022-08-31 13:10:00,25.33,25.36,25.33,25.34,27430.0,23.5777,23.6056,23.5777,23.587,27430.0
2022-08-31 13:15:00,25.34,25.35,25.31,25.32,47514.0,23.587,23.5963,23.5591,23.5684,47514.0
2022-08-31 13:20:00,25.32,25.32,25.25,25.26,159860.0,23.5684,23.5684,23.5032,23.5125,159860.0
2022-08-31 13:25:00,25.26,25.31,25.26,25.3,44142.0,23.5125,23.5591,23.5125,23.5498,44142.0
2022-08-31 13:30:00,25.3,25.3,25.27,25.28,36906.0,23.5498,23.5498,23.5218,23.5312,36906.0
2022-08-31 13:35:00,25.27,25.28,25.23,25.24,33002.0,23.5218,23.5312,23.4846,23.4939,33002.0
2022-08-31 13:40:00,25.23,25.23,25.18,25.21,20290.0,23.4846,23.4846,23.4381,23.466,20290.0
2022-08-31 13:45:00,25.21,25.22,25.17,25.18,29434.0,23.466,23.4753,23.4288,23.4381,29434.0
2022-08-31 13:50:00,25.17,25.21,25.17,25.21,22936.0,23.4288,23.466,23.4288,23.466,22936.0
2022-08-31 13:55:00,25.21,25.22,25.2,25.22,16812.0,23.466,23.4753,23.4567,23.4753,16812.0
2022-08-31 14:00:00,25.22,25.24,25.2,25.2,28766.0,23.4753,23.4939,23.4567,23.4567,28766.0
2022-08-31 14:05:00,25.2,25.25,25.17,25.24,20388.0,23.4567,23.5032,23.4288,23.4939,20388.0
2022-08-31 14:10:00,25.25,25.25,25.22,25.23,15552.0,23.5032,23.5032,23.4753,23.4846,15552.0
2022-08-31 14:15:00,25.23,25.24,25.2,25.2,21360.0,23.4846,23.4939,23.4567,23.4567,21360.0
2022-08-31 14:20:00,25.21,25.22,25.18,25.18,18868.0,23.466,23.4753,23.4381,23.4381,18868.0
2022-08-31 14:25:00,25.18,25.21,25.18,25.18,17212.0,23.4381,23.466,23.4381,23.4381,17212.0
2022-08-31 14:30:00,25.17,25.18,25.11,25.14,25504.0,23.4288,23.4381,23.3729,23.4008,25504.0
2022-08-31 14:35:00,25.13,25.15,25.13,25.14,20118.0,23.3915,23.4101,23.3915,23.4008,20118.0
2022-08-31 14:40:00,25.13,25.14,25.11,25.11,14484.0,23.3915,23.4008,23.3729,23.3729,14484.0
2022-08-31 14:45:00,25.11,25.16,25.1,25.14,20888.0,23.3729,23.4195,23.3636,23.4008,20888.0
2022-08-31 14:50:00,25.13,25.14,25.11,25.11,14638.0,23.3915,23.4008,23.3729,23.3729,14638.0
2022-08-31 14:55:00,25.11,25.14,25.09,25.14,21706.0,23.3729,23.4008,23.3543,23.4008,21706.0
2022-08-31 15:00:00,25.14,25.16,25.11,25.16,23540.0,23.4008,23.4195,23.3729,23.4195,23540.0
2022-08-31 15:05:00,25.15,25.18,25.15,25.17,27958.0,23.4101,23.4381,23.4101,23.4288,27958.0
2022-08-31 15:10:00,25.17,25.2,25.17,25.2,32784.0,23.4288,23.4567,23.4288,23.4567,32784.0
2022-08-31 15:15:00,25.21,25.27,25.2,25.27,58264.0,23.466,23.5218,23.4567,23.5218,58264.0
2022-08-31 15:20:00,25.26,25.26,25.18,25.19,84676.0,23.5125,23.5125,23.4381,23.4474,84676.0
2022-08-31 15:25:00,25.19,25.21,25.18,25.19,69732.0,23.4474,23.466,23.4381,23.4474,69732.0
2022-08-31 15:30:00,25.2,25.2,25.14,25.15,64854.0,23.4567,23.4567,23.4008,23.4101,64854.0
2022-08-31 15:35:00,25.15,25.23,25.14,25.23,54394.0,23.4101,23.4846,23.4008,23.4846,54394.0
2022-08-31 15:40:00,25.23,25.25,25.2,25.25,89688.0,23.4846,23.5032,23.4567,23.5032,89688.0
2022-08-31 15:45:00,25.25,25.29,25.23,25.25,83100.0,23.5032,23.5405,23.4846,23.5032,83100.0
2022-08-31 15:50:00,25.25,25.27,25.15,25.2,215260.0,23.5032,23.5218,23.4101,23.4567,215260.0
2022-08-31 15:55:00,25.2,25.22,25.16,25.17,385844.0,23.4567,23.4753,23.4195,23.4288,385844.0
2022-09-01 09:30:00,25.0,25.15,25.0,25.03,58546.0,23.2705,23.4101,23.2705,23.2984,58546.0
2022-09-01 09:35:00,25.03,25.09,25.0,25.09,41180.0,23.2984,23.3543,23.2705,23.3543,41180.0
2022-09-01 09:40:00,25.1,25.16,25.09,25.16,36926.0,23.3636,23.4195,23.3543,23.4195,36926.0
2022-09-01 09:45:00,25.16,25.16,25.09,25.13,33228.0,23.4195,23.4195,23.3543,23.3915,33228.0
2022-09-01 09:50:00,25.13,25.23,25.12,25.23,40008.0,23.3915,23.4846,23.3822,23.4846,40008.0
2022-09-01 09:55:00,25.23,25.25,25.18,25.24,97040.0,23.4846,23.5032,23.4381,23.4939,97040.0
2022-09-01 10:00:00,25.23,25.27,25.13,25.16,58188.0,23.4846,23.5218,23.3915,23.4195,58188.0
2022-09-01 10:05:00,25.17,25.33,25.17,25.27,100394.0,23.4288,23.5777,23.4288,23.5218,100394.0
2022-09-01 10:10:00,25.26,25.29,25.23,25.26,126408.0,23.5125,23.5405,23.4846,23.5125,126408.0
2022-09-01 10:15:00,25.25,25.27,25.17,25.17,41940.0,23.5032,23.5218,23.4288,23.4288,41940.0
2022-09-01 10:20:00,25.17,25.25,25.15,25.25,28382.0,23.4288,23.5032,23.4101,23.5032,28382.0
2022-09-01 10:25:00,25.26,25.38,25.25,25.38,81560.0,23.5125,23.6242,23.5032,23.6242,81560.0
2022-09-01 10:30:00,25.38,25.42,25.36,25.41,101890.0,23.6242,23.6615,23.6056,23.6522,101890.0
2022-09-01 10:35:00,25.4,25.41,25.27,25.27,65866.0,23.6429,23.6522,23.5218,23.5218,65866.0
2022-09-01 10:40:00,25.27,25.27,25.15,25.15,15878.0,23.5218,23.5218,23.4101,23.4101,15878.0
2022-09-01 10:45:00,25.15,25.16,25.11,25.14,34016.0,23.4101,23.4195,23.3729,23.4008,34016.0
2022-09-01 10:50:00,25.15,25.18,25.14,25.16,41166.0,23.4101,23.4381,23.4008,23.4195,41166.0
2022-09-01 10:55:00,25.16,25.17,25.14,25.17,24100.0,23.4195,23.4288,23.4008,23.4288,24100.0
2022-09-01 11:00:00,25.17,25.19,25.1,25.11,54550.0,23.4288,23.4474,23.3636,23.3729,54550.0
2022-09-01 11:05:00,25.11,25.24,25.11,25.22,40750.0,23.3729,23.4939,23.3729,23.4753,40750.0
2022-09-01 11:10:00,25.21,25.26,25.21,25.25,43202.0,23.466,23.5125,23.466,23.5032,43202.0
2022-09-01 11:15:00,25.25,25.33,25.25,25.33,28612.0,23.5032,23.5777,23.5032,23.5777,28612.0
2022-09-01 11:20:00,25.33,25.33,25.29,25.3,43108.0,23.5777,23.5777,23.5405,23.5498,43108.0
2022-09-01 11:25:00,25.29,25.29,25.18,25.21,143040.0,23.5405,23.5405,23.4381,23.466,143040.0
2022-09-01 11:30:00,25.22,25.26,25.21,25.23,80796.0,23.4753,23.5125,23.466,23.4846,80796.0
2022-09-01 11:35:00,25.23,25.3,25.2,25.22,124464.0,23.4846,23.5498,23.4567,23.4753,124464.0
2022-09-01 11:40:00,25.22,25.23,25.18,25.18,129640.0,23.4753,23.4846,23.4381,23.4381,129640.0
2022-09-01 11:45:00,25.18,25.24,25.18,25.23,35352.0,23.4381,23.4939,23.4381,23.4846,35352.0
2022-09-01 11:50:00,25.23,25.25,25.22,25.24,30484.0,23.4846,23.5032,23.4753,23.4939,30484.0
2022-09-01 11:55:00,25.24,25.25,25.22,25.25,37158.0,23.4939,23.5032,23.4753,23.5032,37158.0
2022-09-01 12:00:00,25.25,25.28,25.2,25.24,56800.0,23.5032,23.5312,23.4567,23.4939,56800.0
2022-09-01 12:05:00,25.24,25.28,25.21,25.28,27902.0,23.4939,23.5312,23.466,23.5312,27902.0
2022-09-01 12:10:00,25.26,25.27,25.24,25.27,23420.0,23.5125,23.5218,23.4939,23.5218,23420.0
2022-09-01 12:15:00,25.27,25.31,25.25,25.3,35846.0,23.5218,23.5591,23.5032,23.5498,35846.0
2022-09-01 12:20:00,25.3,25.31,25.25,25.27,29060.0,23.5498,23.5591,23.5032,23.5218,29060.0
2022-09-01 12:25:00,25.25,25.29,25.24,25.27,41612.0,23.5032,23.5405,23.4939,23.5218,41612.0
2022-09-01 12:30:00,25.27,25.28,25.25,25.28,46290.0,23.5218,23.5312,23.5032,23.5312,46290.0
2022-09-01 12:35:00,25.27,25.27,25.2,25.22,61772.0,23.5218,23.5218,23.4567,23.4753,61772.0
2022-09-01 12:40:00,25.21,25.21,25.17,25.2,48172.0,23.466,23.466,23.4288,23.4567,48172.0
2022-09-01 12:45:00,25.21,25.22,25.16,25.18,34374.0,23.466,23.4753,23.4195,23.4381,34374.0
2022-09-01 12:50:00,25.18,25.18,25.12,25.13,18144.0,23.4381,23.4381,23.3822,23.3915,18144.0
2022-09-01 12:55:00,25.13,25.14,25.1,25.11,41274.0,23.3915,23.4008,23.3636,23.3729,41274.0
2022-09-01 13:00:00,25.12,25.18,25.05,25.17,131440.0,23.3822,23.4381,23.3171,23.4288,131440.0
2022-09-01 13:05:00,25.17,25.2,25.16,25.2,18868.0,23.4288,23.4567,23.4195,23.4567,18868.0
2022-09-01 13:10:00,25.21,25.25,25.19,25.25,23136.0,23.466,23.5032,23.4474,23.5032,23136.0
2022-09-01 13:15:00,25.27,25.27,25.25,25.25,8812.0,23.5218,23.5218,23.5032,23.5032,8812.0
2022-09-01 13:20:00,25.25,25.3,25.25,25.29,26788.0,23.5032,23.5498,23.5032,23.5405,26788.0
2022-09-01 13:25:00,25.29,25.38,25.28,25.38,85140.0,23.5405,23.6242,23.5312,23.6242,85140.0
2022-09-01 13:30:00,25.37,25.4,25.35,25.36,29932.0,23.6149,23.6429,23.5963,23.6056,29932.0
2022-09-01 13:35:00,25.36,25.36,25.29,25.31,16788.0,23.6056,23.6056,23.5405,23.5591,16788.0
2022-09-01 13:40:00,25.3,25.31,25.27,25.28,12272.0,23.5498,23.5591,23.5218,23.5312,12272.0
2022-09-01 13:45:00,25.27,25.29,25.26,25.28,18888.0,23.5218,23.5405,23.5125,23.5312,18888.0
2022-09-01 13:50:00,25.28,25.32,25.28,25.32,92504.0,23.5312,23.5684,23.5312,23.5684,92504.0
2022-09-01 13:55:00,25.31,25.34,25.31,25.32,44544.0,23.5591,23.587,23.5591,23.5684,44544.0
2022-09-01 14:00:00,25.32,25.35,25.3,25.35,58582.0,23.5684,23.5963,23.5498,23.5963,58582.0
2022-09-01 14:05:00,25.36,25.37,25.32,25.32,22956.0,23.6056,23.6149,23.5684,23.5684,22956.0
2022-09-01 14:10:00,25.32,25.35,25.31,25.35,22154.0,23.5684,23.5963,23.5591,23.5963,22154.0
2022-09-01 14:15:00,25.36,25.37,25.34,25.35,23716.0,23.6056,23.6149,23.587,23.5963,23716.0
2022-09-01 14:20:00,25.35,25.43,25.35,25.4,41530.0,23.5963,23.6708,23.5963,23.6429,41530.0
2022-09-01 14:25:00,25.39,25.47,25.39,25.46,162158.0,23.6335,23.708,23.6335,23.6987,162158.0
2022-09-01 14:30:00,25.47,25.5,25.47,25.49,82712.0,23.708,23.7359,23.708,23.7266,82712.0
2022-09-01 14:35:00,25.49,25.52,25.45,25.48,64660.0,23.7266,23.7545,23.6894,23.7173,64660.0
2022-09-01 14:40:00,25.48,25.5,25.46,25.46,42700.0,23.7173,23.7359,23.6987,23.6987,42700.0
2022-09-01 14:45:00,25.45,25.48,25.4,25.4,28134.0,23.6894,23.7173,23.6429,23.6429,28134.0
2022-09-01 14:50:00,25.41,25.47,25.41,25.47,28980.0,23.6522,23.708,23.6522,23.708,28980.0
2022-09-01 14:55:00,25.47,25.48,25.43,25.47,54846.0,23.708,23.7173,23.6708,23.708,54846.0
2022-09-01 15:00:00,25.47,25.48,25.43,25.43,31826.0,23.708,23.7173,23.6708,23.6708,31826.0
2022-09-01 15:05:00,25.43,25.53,25.43,25.53,49616.0,23.6708,23.7639,23.6708,23.7639,49616.0
2022-09-01 15:10:00,25.53,25.53,25.49,25.5,51360.0,23.7639,23.7639,23.7266,23.7359,51360.0
2022-09-01 15:15:00,25.5,25.5,25.46,25.47,87064.0,23.7359,23.7359,23.6987,23.708,87064.0
2022-09-01 15:20:00,25.47,25.49,25.44,25.46,54274.0,23.708,23.7266,23.6801,23.6987,54274.0
2022-09-01 15:25:00,25.46,25.46,25.41,25.41,31954.0,23.6987,23.6987,23.6522,23.6522,31954.0
2022-09-01 15:30:00,25.4,25.42,25.38,25.39,55608.0,23.6429,23.6615,23.6242,23.6335,55608.0
2022-09-01 15:35:00,25.39,25.43,25.38,25.43,54192.0,23.6335,23.6708,23.6242,23.6708,54192.0
2022-09-01 15:40:00,25.42,25.45,25.39,25.45,102518.0,23.6615,23.6894,23.6335,23.6894,102518.0
2022-09-01 15:45:00,25.44,25.45,25.36,25.36,73236.0,23.6801,23.6894,23.6056,23.6056,73236.0
2022-09-01 15:50:00,25.36,25.41,25.34,25.39,213218.0,23.6056,23.6522,23.587,23.6335,213218.0
2022-09-01 15:55:00,25.39,25.5,25.39,25.48,568522.0,23.6335,23.7359,23.6335,23.7173,568522.0
2022-09-02 09:30:00,25.67,25.75,25.62,25.63,88206.0,23.8942,23.9686,23.8476,23.8569,88206.0
2022-09-02 09:35:00,25.63,25.66,25.61,25.61,15518.0,23.8569,23.8849,23.8383,23.8383,15518.0
2022-09-02 09:40:00,25.61,25.61,25.57,25.6,16676.0,23.8383,23.8383,23.8011,23.829,16676.0
2022-09-02 09:45:00,25.6,25.65,25.6,25.63,27662.0,23.829,23.8756,23.829,23.8569,27662.0
2022-09-02 09:50:00,25.63,25.69,25.63,25.66,21406.0,23.8569,23.9128,23.8569,23.8849,21406.0
2022-09-02 09:55:00,25.67,25.68,25.63,25.67,18964.0,23.8942,23.9035,23.8569,23.8942,18964.0
2022-09-02 10:00:00,25.67,25.68,25.59,25.61,28918.0,23.8942,23.9035,23.8197,23.8383,28918.0
2022-09-02 10:05:00,25.61,25.67,25.6,25.65,21164.0,23.8383,23.8942,23.829,23.8756,21164.0
2022-09-02 10:10:00,25.65,25.74,25.65,25.72,22868.0,23.8756,23.9593,23.8756,23.9407,22868.0
2022-09-02 10:15:00,25.73,25.77,25.72,25.73,29658.0,23.95,23.9873,23.9407,23.95,29658.0
2022-09-02 10:20:00,25.73,25.73,25.66,25.67,28596.0,23.95,23.95,23.8849,23.8942,28596.0
2022-09-02 10:25:00,25.67,25.72,25.67,25.72,16714.0,23.8942,23.9407,23.8942,23.9407,16714.0
2022-09-02 10:30:00,25.73,25.77,25.73,25.75,30788.0,23.95,23.9873,23.95,23.9686,30788.0
2022-09-02 10:35:00,25.77,25.82,25.76,25.81,77812.0,23.9873,24.0338,23.9779,24.0245,77812.0
2022-09-02 10:40:00,25.81,25.89,25.81,25.86,77256.0,24.0245,24.099,24.0245,24.071,77256.0
2022-09-02 10:45:00,25.87,25.89,25.86,25.89,88184.0,24.0803,24.099,24.071,24.099,88184.0
2022-09-02 10:50:00,25.89,25.9,25.79,25.8,58894.0,24.099,24.1083,24.0059,24.0152,58894.0
2022-09-02 10:55:00,25.77,25.78,25.73,25.74,30890.0,23.9873,23.9966,23.95,23.9593,30890.0
2022-09-02 11:00:00,25.74,25.77,25.72,25.77,48228.0,23.9593,23.9873,23.9407,23.9873,48228.0
2022-09-02 11:05:00,25.77,25.79,25.74,25.75,30390.0,23.9873,24.0059,23.9593,23.9686,30390.0
2022-09-02 11:10:00,25.75,25.8,25.75,25.8,13032.0,23.9686,24.0152,23.9686,24.0152,13032.0
2022-09-02 11:15:00,25.79,25.81,25.78,25.81,16010.0,24.0059,24.0245,23.9966,24.0245,16010.0
2022-09-02 11:20:00,25.81,25.83,25.8,25.81,24498.0,24.0245,24.0431,24.0152,24.0245,24498.0
2022-09-02 11:25:00,25.82,25.82,25.77,25.79,16752.0,24.0338,24.0338,23.9873,24.0059,16752.0
2022-09-02 11:30:00,25.79,25.83,25.79,25.81,15336.0,24.0059,24.0431,24.0059,24.0245,15336.0
2022-09-02 11:35:00,25.81,25.85,25.81,25.84,15558.0,24.0245,24.0617,24.0245,24.0524,15558.0
2022-09-02 11:40:00,25.84,25.84,25.77,25.79,8770.0,24.0524,24.0524,23.9873,24.0059,8770.0
2022-09-02 11:45:00,25.79,25.83,25.78,25.82,16952.0,24.0059,24.0431,23.9966,24.0338,16952.0
2022-09-02 11:50:00,25.82,25.84,25.81,25.83,9288.0,24.0338,24.0524,24.0245,24.0431,9288.0
2022-09-02 11:55:00,25.83,25.86,25.83,25.84,20944.0,24.0431,24.071,24.0431,24.0524,20944.0
2022-09-02 12:00:00,25.85,25.85,25.8,25.81,15938.0,24.0617,24.0617,24.0152,24.0245,15938.0
2022-09-02 12:05:00,25.81,25.82,25.78,25.79,17286.0,24.0245,24.0338,23.9966,24.0059,17286.0
2022-09-02 12:10:00,25.79,25.8,25.77,25.78,12956.0,24.0059,24.0152,23.9873,23.9966,12956.0
2022-09-02 12:15:00,25.77,25.78,25.73,25.73,21848.0,23.9873,23.9966,23.95,23.95,21848.0
2022-09-02 12:20:00,25.73,25.73,25.62,25.67,35744.0,23.95,23.95,23.8476,23.8942,35744.0
2022-09-02 12:25:00,25.67,25.68,25.64,25.65,22356.0,23.8942,23.9035,23.8662,23.8756,22356.0
2022-09-02 12:30:00,25.65,25.68,25.6,25.63,32760.0,23.8756,23.9035,23.829,23.8569,32760.0
2022-09-02 12:35:00,25.63,25.64,25.58,25.6,17728.0,23.8569,23.8662,23.8104,23.829,17728.0
2022-09-02 12:40:00,25.6,25.61,25.53,25.53,30368.0,23.829,23.8383,23.7639,23.7639,30368.0
2022-09-02 12:45:00,25.53,25.54,25.5,25.52,29300.0,23.7639,23.7732,23.7359,23.7545,29300.0
2022-09-02 12:50:00,25.52,25.52,25.46,25.5,28636.0,23.7545,23.7545,23.6987,23.7359,28636.0
2022-09-02 12:55:00,25.5,25.54,25.49,25.52,12834.0,23.7359,23.7732,23.7266,23.7545,12834.0
2022-09-02 13:00:00,25.5,25.5,25.4,25.44,32088.0,23.7359,23.7359,23.6429,23.6801,32088.0
2022-09-02 13:05:00,25.43,25.45,25.41,25.43,13346.0,23.6708,23.6894,23.6522,23.6708,13346.0
2022-09-02 13:10:00,25.43,25.44,25.41,25.44,19020.0,23.6708,23.6801,23.6522,23.6801,19020.0
2022-09-02 13:15:00,25.45,25.48,25.4,25.47,21410.0,23.6894,23.7173,23.6429,23.708,21410.0
2022-09-02 13:20:00,25.46,25.46,25.34,25.34,27236.0,23.6987,23.6987,23.587,23.587,27236.0
2022-09-02 13:25:00,25.33,25.33,25.29,25.3,16274.0,23.5777,23.5777,23.5405,23.5498,16274.0
2022-09-02 13:30:00,25.3,25.33,25.28,25.3,21316.0,23.5498,23.5777,23.5312,23.5498,21316.0
2022-09-02 13:35:00,25.3,25.33,25.27,25.3,17946.0,23.5498,23.5777,23.5218,23.5498,17946.0
2022-09-02 13:40:00,25.29,25.34,25.29,25.32,16436.0,23.5405,23.587,23.5405,23.5684,16436.0
2022-09-02 13:45:00,25.32,25.37,25.27,25.27,35746.0,23.5684,23.6149,23.5218,23.5218,35746.0
2022-09-02 13:50:00,25.25,25.27,25.23,25.25,24120.0,23.5032,23.5218,23.4846,23.5032,24120.0
2022-09-02 13:55:00,25.24,25.24,25.21,25.22,22668.0,23.4939,23.4939,23.466,23.4753,22668.0
2022-09-02 14:00:00,25.21,25.25,25.21,25.23,25972.0,23.466,23.5032,23.466,23.4846,25972.0
2022-09-02 14:05:00,25.24,25.25,25.2,25.25,20980.0,23.4939,23.5032,23.4567,23.5032,20980.0
2022-09-02 14:10:00,25.25,25.26,25.22,25.24,14396.0,23.5032,23.5125,23.4753,23.4939,14396.0
2022-09-02 14:15:00,25.24,25.28,25.23,25.25,18816.0,23.4939,23.5312,23.4846,23.5032,18816.0
2022-09-02 14:20:00,25.26,25.28,25.25,25.27,14944.0,23.5125,23.5312,23.5032,23.5218,14944.0
2022-09-02 14:25:00,25.27,25.33,25.26,25.32,15718.0,23.5218,23.5777,23.5125,23.5684,15718.0
2022-09-02 14:30:00,25.32,25.32,25.29,25.3,16724.0,23.5684,23.5684,23.5405,23.5498,16724.0
2022-09-02 14:35:00,25.3,25.36,25.3,25.36,16976.0,23.5498,23.6056,23.5498,23.6056,16976.0
2022-09-02 14:40:00,25.36,25.36,25.31,25.34,12970.0,23.6056,23.6056,23.5591,23.587,12970.0
2022-09-02 14:45:00,25.35,25.35,25.3,25.31,16368.0,23.5963,23.5963,23.5498,23.5591,16368.0
2022-09-02 14:50:00,25.31,25.32,25.29,25.29,20846.0,23.5591,23.5684,23.5405,23.5405,20846.0
2022-09-02 14:55:00,25.29,25.29,25.25,25.25,20402.0,23.5405,23.5405,23.5032,23.5032,20402.0
2022-09-02 15:00:00,25.25,25.34,25.24,25.31,16628.0,23.5032,23.587,23.4939,23.5591,16628.0
2022-09-02 15:05:00,25.31,25.35,25.3,25.3,27832.0,23.5591,23.5963,23.5498,23.5498,27832.0
2022-09-02 15:10:00,25.3,25.3,25.25,25.27,15596.0,23.5498,23.5498,23.5032,23.5218,15596.0
2022-09-02 15:15:00,25.26,25.29,25.25,25.26,14540.0,23.5125,23.5405,23.5032,23.5125,14540.0
2022-09-02 15:20:00,25.26,25.29,25.18,25.19,41392.0,23.5125,23.5405,23.4381,23.4474,41392.0
2022-09-02 15:25:00,25.2,25.23,25.18,25.22,25924.0,23.4567,23.4846,23.4381,23.4753,25924.0
2022-09-02 15:30:00,25.21,25.21,25.13,25.13,59702.0,23.466,23.466,23.3915,23.3915,59702.0
2022-09-02 15:35:00,25.11,25.12,25.02,25.05,52842.0,23.3729,23.3822,23.2891,23.3171,52842.0
2022-09-02 15:40:00,25.05,25.07,25.03,25.05,53758.0,23.3171,23.3357,23.2984,23.3171,53758.0
2022-09-02 15:45:00,25.05,25.11,25.05,25.1,89614.0,23.3171,23.3729,23.3171,23.3636,89614.0
2022-09-02 15:50:00,25.11,25.2,25.1,25.2,131952.0,23.3729,23.4567,23.3636,23.4567,131952.0
2022-09-02 15:55:00,25.21,25.24,25.17,25.24,239046.0,23.466,23.4939,23.4288,23.4939,239046.0
2022-09-06 09:30:00,25.28,25.31,25.16,25.18,104652.0,23.5312,23.5591,23.4195,23.4381,104652.0
2022-09-06 09:35:00,25.18,25.19,25.13,25.15,14432.0,23.4381,23.4474,23.3915,23.4101,14432.0
2022-09-06 09:40:00,25.14,25.2,25.14,25.15,75362.0,23.4008,23.4567,23.4008,23.4101,75362.0
2022-09-06 09:45:00,25.15,25.18,25.13,25.13,66340.0,23.4101,23.4381,23.3915,23.3915,66340.0
2022-09-06 09:50:00,25.13,25.15,25.08,25.09,48542.0,23.3915,23.4101,23.345,23.3543,48542.0
2022-09-06 09:55:00,25.1,25.2,25.09,25.2,36100.0,23.3636,23.4567,23.3543,23.4567,36100.0
2022-09-06 10:00:00,25.19,25.19,25.0,25.03,115144.0,23.4474,23.4474,23.2705,23.2984,115144.0
2022-09-06 10:05:00,25.03,25.03,24.96,24.97,34120.0,23.2984,23.2984,23.2333,23.2426,34120.0
2022-09-06 10:10:00,24.97,25.01,24.94,25.0,70186.0,23.2426,23.2798,23.2147,23.2705,70186.0
2022-09-06 10:15:00,25.0,25.02,24.98,25.0,23494.0,23.2705,23.2891,23.2519,23.2705,23494.0
2022-09-06 10:20:00,25.0,25.0,24.96,25.0,29292.0,23.2705,23.2705,23.2333,23.2705,29292.0
2022-09-06 10:25:00,25.0,25.13,24.99,25.12,17506.0,23.2705,23.3915,23.2612,23.3822,17506.0
2022-09-06 10:30:00,25.11,25.15,25.09,25.11,52098.0,23.3729,23.4101,23.3543,23.3729,52098.0
2022-09-06 10:35:00,25.12,25.25,25.11,25.25,66882.0,23.3822,23.5032,23.3729,23.5032,66882.0
2022-09-06 10:40:00,25.25,25.32,25.25,25.28,52344.0,23.5032,23.5684,23.5032,23.5312,52344.0
2022-09-06 10:45:00,25.28,25.31,25.24,25.27,33250.0,23.5312,23.5591,23.4939,23.5218,33250.0
2022-09-06 10:50:00,25.27,25.32,25.27,25.3,41120.0,23.5218,23.5684,23.5218,23.5498,41120.0
2022-09-06 10:55:00,25.3,25.37,25.3,25.32,50158.0,23.5498,23.6149,23.5498,23.5684,50158.0
2022-09-06 11:00:00,25.32,25.32,25.28,25.3,60132.0,23.5684,23.5684,23.5312,23.5498,60132.0
2022-09-06 11:05:00,25.3,25.35,25.28,25.3,65892.0,23.5498,23.5963,23.5312,23.5498,65892.0
2022-09-06 11:10:00,25.31,25.32,25.24,25.25,38722.0,23.5591,23.5684,23.4939,23.5032,38722.0
2022-09-06 11:15:00,25.24,25.25,25.19,25.2,66432.0,23.4939,23.5032,23.4474,23.4567,66432.0
2022-09-06 11:20:00,25.2,25.21,25.16,25.19,89132.0,23.4567,23.466,23.4195,23.4474,89132.0
2022-09-06 11:25:00,25.19,25.21,25.11,25.11,75490.0,23.4474,23.466,23.3729,23.3729,75490.0
2022-09-06 11:30:00,25.1,25.22,25.1,25.18,50580.0,23.3636,23.4753,23.3636,23.4381,50580.0
2022-09-06 11:35:00,25.18,25.22,25.15,25.2,29726.0,23.4381,23.4753,23.4101,23.4567,29726.0
2022-09-06 11:40:00,25.19,25.28,25.18,25.24,26612.0,23.4474,23.5312,23.4381,23.4939,26612.0
2022-09-06 11:45:00,25.24,25.26,25.21,25.22,26318.0,23.4939,23.5125,23.466,23.4753,26318.0
2022-09-06 11:50:00,25.21,25.29,25.21,25.26,41342.0,23.466,23.5405,23.466,23.5125,41342.0
2022-09-06 11:55:00,25.25,25.31,25.25,25.27,23712.0,23.5032,23.5591,23.5032,23.5218,23712.0
2022-09-06 12:00:00,25.27,25.3,25.25,25.25,114716.0,23.5218,23.5498,23.5032,23.5032,114716.0
2022-09-06 12:05:00,25.25,25.27,25.15,25.17,37534.0,23.5032,23.5218,23.4101,23.4288,37534.0
2022-09-06 12:10:00,25.17,25.18,25.15,25.17,12646.0,23.4288,23.4381,23.4101,23.4288,12646.0
2022-09-06 12:15:00,25.17,25.18,25.1,25.12,36094.0,23.4288,23.4381,23.3636,23.3822,36094.0
2022-09-06 12:20:00,25.12,25.13,25.07,25.08,21706.0,23.3822,23.3915,23.3357,23.345,21706.0
2022-09-06 12:25:00,25.08,25.12,25.04,25.11,17118.0,23.345,23.3822,23.3078,23.3729,17118.0
2022-09-06 12:30:00,25.12,25.15,25.12,25.13,13286.0,23.3822,23.4101,23.3822,23.3915,13286.0
2022-09-06 12:35:00,25.13,25.15,25.08,25.09,48556.0,23.3915,23.4101,23.345,23.3543,48556.0
2022-09-06 12:40:00,25.09,25.17,25.07,25.17,34168.0,23.3543,23.4288,23.3357,23.4288,34168.0
2022-09-06 12:45:00,25.17,25.23,25.15,25.23,19510.0,23.4288,23.4846,23.4101,23.4846,19510.0
2022-09-06 12:50:00,25.23,25.23,25.19,25.22,18244.0,23.4846,23.4846,23.4474,23.4753,18244.0
2022-09-06 12:55:00,25.22,25.24,25.18,25.2,36848.0,23.4753,23.4939,23.4381,23.4567,36848.0
2022-09-06 13:00:00,25.2,25.21,25.14,25.17,35264.0,23.4567,23.466,23.4008,23.4288,35264.0
2022-09-06 13:05:00,25.17,25.17,25.05,25.06,29258.0,23.4288,23.4288,23.3171,23.3264,29258.0
2022-09-06 13:10:00,25.06,25.09,25.04,25.06,37490.0,23.3264,23.3543,23.3078,23.3264,37490.0
2022-09-06 13:15:00,25.05,25.08,25.02,25.08,30194.0,23.3171,23.345,23.2891,23.345,30194.0
2022-09-06 13:20:00,25.07,25.09,25.04,25.05,26374.0,23.3357,23.3543,23.3078,23.3171,26374.0
2022-09-06 13:25:00,25.05,25.06,25.03,25.04,17930.0,23.3171,23.3264,23.2984,23.3078,17930.0
2022-09-06 13:30:00,25.03,25.1,25.02,25.08,25728.0,23.2984,23.3636,23.2891,23.345,25728.0
2022-09-06 13:35:00,25.08,25.11,25.05,25.11,24544.0,23.345,23.3729,23.3171,23.3729,24544.0
2022-09-06 13:40:00,25.1,25.1,25.02,25.05,28128.0,23.3636,23.3636,23.2891,23.3171,28128.0
2022-09-06 13:45:00,25.06,25.08,25.02,25.02,26934.0,23.3264,23.345,23.2891,23.2891,26934.0
2022-09-06 13:50:00,25.02,25.06,25.0,25.05,36210.0,23.2891,23.3264,23.2705,23.3171,36210.0
2022-09-06 13:55:00,25.06,25.09,25.05,25.09,25450.0,23.3264,23.3543,23.3171,23.3543,25450.0
2022-09-06 14:00:00,25.09,25.12,25.07,25.1,38106.0,23.3543,23.3822,23.3357,23.3636,38106.0
2022-09-06 14:05:00,25.1,25.1,25.08,25.09,22202.0,23.3636,23.3636,23.345,23.3543,22202.0
2022-09-06 14:10:00,25.09,25.18,25.09,25.17,52540.0,23.3543,23.4381,23.3543,23.4288,52540.0
2022-09-06 14:15:00,25.17,25.17,25.13,25.15,25716.0,23.4288,23.4288,23.3915,23.4101,25716.0
2022-09-06 14:20:00,25.15,25.16,25.11,25.13,34170.0,23.4101,23.4195,23.3729,23.3915,34170.0
2022-09-06 14:25:00,25.13,25.15,25.13,25.14,21250.0,23.3915,23.4101,23.3915,23.4008,21250.0
2022-09-06 14:30:00,25.14,25.15,25.08,25.11,40544.0,23.4008,23.4101,23.345,23.3729,40544.0
2022-09-06 14:35:00,25.11,25.13,25.08,25.11,13468.0,23.3729,23.3915,23.345,23.3729,13468.0
2022-09-06 14:40:00,25.11,25.11,25.07,25.09,16680.0,23.3729,23.3729,23.3357,23.3543,16680.0
2022-09-06 14:45:00,25.08,25.1,25.06,25.09,35468.0,23.345,23.3636,23.3264,23.3543,35468.0
2022-09-06 14:50:00,25.1,25.1,25.02,25.05,26778.0,23.3636,23.3636,23.2891,23.3171,26778.0
2022-09-06 14:55:00,25.05,25.09,25.03,25.05,41696.0,23.3171,23.3543,23.2984,23.3171,41696.0
2022-09-06 15:00:00,25.05,25.08,25.04,25.05,24326.0,23.3171,23.345,23.3078,23.3171,24326.0
2022-09-06 15:05:00,25.06,25.13,25.05,25.13,30030.0,23.3264,23.3915,23.3171,23.3915,30030.0
2022-09-06 15:10:00,25.13,25.14,25.1,25.11,31350.0,23.3915,23.4008,23.3636,23.3729,31350.0
2022-09-06 15:15:00,25.11,25.16,25.1,25.12,53018.0,23.3729,23.4195,23.3636,23.3822,53018.0
2022-09-06 15:20:00,25.11,25.16,25.1,25.16,75252.0,23.3729,23.4195,23.3636,23.4195,75252.0
2022-09-06 15:25:00,25.15,25.17,25.11,25.14,44900.0,23.4101,23.4288,23.3729,23.4008,44900.0
2022-09-06 15:30:00,25.13,25.13,25.04,25.07,67466.0,23.3915,23.3915,23.3078,23.3357,67466.0
2022-09-06 15:35:00,25.06,25.11,25.06,25.11,65198.0,23.3264,23.3729,23.3264,23.3729,65198.0
2022-09-06 15:40:00,25.1,25.18,25.1,25.17,115890.0,23.3636,23.4381,23.3636,23.4288,115890.0
2022-09-06 15:45:00,25.17,25.2,25.15,25.19,89256.0,23.4288,23.4567,23.4101,23.4474,89256.0
2022-09-06 15:50:00,25.18,25.18,25.11,25.14,168544.0,23.4381,23.4381,23.3729,23.4008,168544.0
2022-09-06 15:55:00,25.14,25.17,25.11,25.15,520106.0,23.4008,23.4288,23.3729,23.4101,520106.0
2022-09-07 09:30:00,25.25,25.3,25.14,25.16,122640.0,23.5032,23.5498,23.4008,23.4195,122640.0
2022-09-07 09:35:00,25.17,25.23,25.14,25.22,50140.0,23.4288,23.4846,23.4008,23.4753,50140.0
2022-09-07 09:40:00,25.24,25.3,25.23,25.3,25310.0,23.4939,23.5498,23.4846,23.5498,25310.0
2022-09-07 09:45:00,25.3,25.33,25.26,25.31,37818.0,23.5498,23.5777,23.5125,23.5591,37818.0
2022-09-07 09:50:00,25.29,25.29,25.18,25.19,44910.0,23.5405,23.5405,23.4381,23.4474,44910.0
2022-09-07 09:55:00,25.2,25.24,25.13,25.14,49054.0,23.4567,23.4939,23.3915,23.4008,49054.0
2022-09-07 10:00:00,25.15,25.23,25.11,25.2,86314.0,23.4101,23.4846,23.3729,23.4567,86314.0
2022-09-07 10:05:00,25.21,25.25,25.19,25.21,60340.0,23.466,23.5032,23.4474,23.466,60340.0
2022-09-07 10:10:00,25.21,25.21,25.13,25.13,34406.0,23.466,23.466,23.3915,23.3915,34406.0
2022-09-07 10:15:00,25.13,25.24,25.11,25.19,52180.0,23.3915,23.4939,23.3729,23.4474,52180.0
2022-09-07 10:20:00,25.19,25.21,25.16,25.17,45340.0,23.4474,23.466,23.4195,23.4288,45340.0
2022-09-07 10:25:00,25.15,25.19,25.13,25.17,39758.0,23.4101,23.4474,23.3915,23.4288,39758.0
2022-09-07 10:30:00,25.18,25.23,25.18,25.19,40888.0,23.4381,23.4846,23.4381,23.4474,40888.0
2022-09-07 10:35:00,25.19,25.22,25.17,25.18,38298.0,23.4474,23.4753,23.4288,23.4381,38298.0
2022-09-07 10:40:00,25.18,25.23,25.17,25.2,98404.0,23.4381,23.4846,23.4288,23.4567,98404.0
2022-09-07 10:45:00,25.21,25.22,25.2,25.22,45080.0,23.466,23.4753,23.4567,23.4753,45080.0
2022-09-07 10:50:00,25.22,25.26,25.22,25.24,42524.0,23.4753,23.5125,23.4753,23.4939,42524.0
2022-09-07 10:55:00,25.24,25.27,25.23,25.25,47844.0,23.4939,23.5218,23.4846,23.5032,47844.0
2022-09-07 11:00:00,25.25,25.29,25.21,25.29,35016.0,23.5032,23.5405,23.466,23.5405,35016.0
2022-09-07 11:05:00,25.29,25.32,25.26,25.31,50178.0,23.5405,23.5684,23.5125,23.5591,50178.0
2022-09-07 11:10:00,25.31,25.38,25.3,25.36,36198.0,23.5591,23.6242,23.5498,23.6056,36198.0
2022-09-07 11:15:00,25.36,25.36,25.32,25.33,37770.0,23.6056,23.6056,23.5684,23.5777,37770.0
2022-09-07 11:20:00,25.33,25.36,25.32,25.36,35426.0,23.5777,23.6056,23.5684,23.6056,35426.0
2022-09-07 11:25:00,25.35,25.38,25.31,25.32,36984.0,23.5963,23.6242,23.5591,23.5684,36984.0
2022-09-07 11:30:00,25.32,25.35,25.29,25.3,32652.0,23.5684,23.5963,23.5405,23.5498,32652.0
2022-09-07 11:35:00,25.31,25.36,25.3,25.35,53424.0,23.5591,23.6056,23.5498,23.5963,53424.0
2022-09-07 11:40:00,25.35,25.36,25.31,25.31,106992.0,23.5963,23.6056,23.5591,23.5591,106992.0
2022-09-07 11:45:00,25.31,25.34,25.31,25.31,31980.0,23.5591,23.587,23.5591,23.5591,31980.0
2022-09-07 11:50:00,25.31,25.34,25.31,25.34,24374.0,23.5591,23.587,23.5591,23.587,24374.0
2022-09-07 11:55:00,25.35,25.35,25.3,25.3,24044.0,23.5963,23.5963,23.5498,23.5498,24044.0
2022-09-07 12:00:00,25.3,25.33,25.3,25.31,24612.0,23.5498,23.5777,23.5498,23.5591,24612.0
2022-09-07 12:05:00,25.31,25.31,25.26,25.3,24434.0,23.5591,23.5591,23.5125,23.5498,24434.0
2022-09-07 12:10:00,25.3,25.31,25.25,25.25,21498.0,23.5498,23.5591,23.5032,23.5032,21498.0
2022-09-07 12:15:00,25.25,25.25,25.21,25.21,15786.0,23.5032,23.5032,23.466,23.466,15786.0
2022-09-07 12:20:00,25.21,25.22,25.18,25.19,24726.0,23.466,23.4753,23.4381,23.4474,24726.0
2022-09-07 12:25:00,25.18,25.25,25.18,25.23,21304.0,23.4381,23.5032,23.4381,23.4846,21304.0
2022-09-07 12:30:00,25.22,25.26,25.21,25.25,52526.0,23.4753,23.5125,23.466,23.5032,52526.0
2022-09-07 12:35:00,25.26,25.31,25.25,25.3,13852.0,23.5125,23.5591,23.5032,23.5498,13852.0
2022-09-07 12:40:00,25.31,25.36,25.31,25.34,29232.0,23.5591,23.6056,23.5591,23.587,29232.0
2022-09-07 12:45:00,25.34,25.38,25.34,25.36,17062.0,23.587,23.6242,23.587,23.6056,17062.0
2022-09-07 12:50:00,25.36,25.37,25.34,25.35,16918.0,23.6056,23.6149,23.587,23.5963,16918.0
2022-09-07 12:55:00,25.35,25.36,25.33,25.36,33744.0,23.5963,23.6056,23.5777,23.6056,33744.0
2022-09-07 13:00:00,25.36,25.41,25.35,25.41,26372.0,23.6056,23.6522,23.5963,23.6522,26372.0
2022-09-07 13:05:00,25.42,25.43,25.39,25.4,32390.0,23.6615,23.6708,23.6335,23.6429,32390.0
2022-09-07 13:10:00,25.39,25.39,25.36,25.38,11492.0,23.6335,23.6335,23.6056,23.6242,11492.0
2022-09-07 13:15:00,25.38,25.38,25.35,25.35,13348.0,23.6242,23.6242,23.5963,23.5963,13348.0
2022-09-07 13:20:00,25.35,25.38,25.33,25.36,20822.0,23.5963,23.6242,23.5777,23.6056,20822.0
2022-09-07 13:25:00,25.34,25.35,25.33,25.34,15054.0,23.587,23.5963,23.5777,23.587,15054.0
2022-09-07 13:30:00,25.34,25.36,25.33,25.36,14884.0,23.587,23.6056,23.5777,23.6056,14884.0
2022-09-07 13:35:00,25.36,25.4,25.36,25.37,43136.0,23.6056,23.6429,23.6056,23.6149,43136.0
2022-09-07 13:40:00,25.38,25.43,25.37,25.43,13580.0,23.6242,23.6708,23.6149,23.6708,13580.0
2022-09-07 13:45:00,25.43,25.45,25.41,25.45,28738.0,23.6708,23.6894,23.6522,23.6894,28738.0
2022-09-07 13:50:00,25.44,25.46,25.43,25.46,19990.0,23.6801,23.6987,23.6708,23.6987,19990.0
2022-09-07 13:55:00,25.46,25.47,25.43,25.43,16340.0,23.6987,23.708,23.6708,23.6708,16340.0
2022-09-07 14:00:00,25.44,25.52,25.44,25.52,31314.0,23.6801,23.7545,23.6801,23.7545,31314.0
2022-09-07 14:05:00,25.52,25.53,25.5,25.5,15982.0,23.7545,23.7639,23.7359,23.7359,15982.0
2022-09-07 14:10:00,25.5,25.54,25.49,25.53,12904.0,23.7359,23.7732,23.7266,23.7639,12904.0
2022-09-07 14:15:00,25.53,25.55,25.49,25.49,38200.0,23.7639,23.7825,23.7266,23.7266,38200.0
2022-09-07 14:20:00,25.49,25.55,25.48,25.55,184150.0,23.7266,23.7825,23.7173,23.7825,184150.0
2022-09-07 14:25:00,25.55,25.6,25.54,25.6,18422.0,23.7825,23.829,23.7732,23.829,18422.0
2022-09-07 14:30:00,25.6,25.64,25.59,25.64,25150.0,23.829,23.8662,23.8197,23.8662,25150.0
2022-09-07 14:35:00,25.64,25.65,25.62,25.62,27796.0,23.8662,23.8756,23.8476,23.8476,27796.0
2022-09-07 14:40:00,25.63,25.64,25.61,25.61,23188.0,23.8569,23.8662,23.8383,23.8383,23188.0
2022-09-07 14:45:00,25.61,25.61,25.59,25.61,24002.0,23.8383,23.8383,23.8197,23.8383,24002.0
2022-09-07 14:50:00,25.61,25.64,25.6,25.62,25554.0,23.8383,23.8662,23.829,23.8476,25554.0
2022-09-07 14:55:00,25.62,25.63,25.61,25.61,30062.0,23.8476,23.8569,23.8383,23.8383,30062.0
2022-09-07 15:00:00,25.61,25.61,25.58,25.59,25808.0,23.8383,23.8383,23.8104,23.8197,25808.0
2022-09-07 15:05:00,25.58,25.59,25.56,25.59,26390.0,23.8104,23.8197,23.7918,23.8197,26390.0
2022-09-07 15:10:00,25.59,25.61,25.58,25.58,36890.0,23.8197,23.8383,23.8104,23.8104,36890.0
2022-09-07 15:15:00,25.58,25.6,25.55,25.56,66488.0,23.8104,23.829,23.7825,23.7918,66488.0
2022-09-07 15:20:00,25.56,25.61,25.56,25.59,59246.0,23.7918,23.8383,23.7918,23.8197,59246.0
2022-09-07 15:25:00,25.59,25.61,25.59,25.61,48132.0,23.8197,23.8383,23.8197,23.8383,48132.0
2022-09-07 15:30:00,25.61,25.64,25.58,25.59,82366.0,23.8383,23.8662,23.8104,23.8197,82366.0
2022-09-07 15:35:00,25.59,25.61,25.54,25.55,40652.0,23.8197,23.8383,23.7732,23.7825,40652.0
2022-09-07 15:40:00,25.55,25.6,25.53,25.6,67256.0,23.7825,23.829,23.7639,23.829,67256.0
2022-09-07 15:45:00,25.6,25.64,25.59,25.61,148678.0,23.829,23.8662,23.8197,23.8383,148678.0
2022-09-07 15:50:00,25.61,25.63,25.57,25.6,187914.0,23.8383,23.8569,23.8011,23.829,187914.0
2022-09-07 15:55:00,25.6,25.6,25.54,25.55,314554.0,23.829,23.829,23.7732,23.7825,314554.0
2022-09-08 09:30:00,25.31,25.33,25.17,25.17,87940.0,23.5591,23.5777,23.4288,23.4288,87940.0
2022-09-08 09:35:00,25.16,25.19,25.14,25.17,30598.0,23.4195,23.4474,23.4008,23.4288,30598.0
2022-09-08 09:40:00,25.16,25.25,25.08,25.25,61966.0,23.4195,23.5032,23.345,23.5032,61966.0
2022-09-08 09:45:00,25.25,25.27,25.2,25.24,63540.0,23.5032,23.5218,23.4567,23.4939,63540.0
2022-09-08 09:50:00,25.24,25.24,25.18,25.21,61584.0,23.4939,23.4939,23.4381,23.466,61584.0
2022-09-08 09:55:00,25.2,25.25,25.16,25.18,67080.0,23.4567,23.5032,23.4195,23.4381,67080.0
2022-09-08 10:00:00,25.18,25.18,25.0,25.0,48628.0,23.4381,23.4381,23.2705,23.2705,48628.0
2022-09-08 10:05:00,25.0,25.08,25.0,25.04,47374.0,23.2705,23.345,23.2705,23.3078,47374.0
2022-09-08 10:10:00,25.04,25.07,25.02,25.05,84144.0,23.3078,23.3357,23.2891,23.3171,84144.0
2022-09-08 10:15:00,25.03,25.11,25.0,25.11,45190.0,23.2984,23.3729,23.2705,23.3729,45190.0
2022-09-08 10:20:00,25.11,25.16,25.06,25.07,41084.0,23.3729,23.4195,23.3264,23.3357,41084.0
2022-09-08 10:25:00,25.07,25.15,25.07,25.13,30708.0,23.3357,23.4101,23.3357,23.3915,30708.0
2022-09-08 10:30:00,25.13,25.21,25.1,25.21,48514.0,23.3915,23.466,23.3636,23.466,48514.0
2022-09-08 10:35:00,25.2,25.25,25.18,25.24,55134.0,23.4567,23.5032,23.4381,23.4939,55134.0
2022-09-08 10:40:00,25.24,25.28,25.23,25.28,70294.0,23.4939,23.5312,23.4846,23.5312,70294.0
2022-09-08 10:45:00,25.28,25.29,25.24,25.25,67912.0,23.5312,23.5405,23.4939,23.5032,67912.0
2022-09-08 10:50:00,25.26,25.28,25.23,25.26,55254.0,23.5125,23.5312,23.4846,23.5125,55254.0
2022-09-08 10:55:00,25.27,25.32,25.26,25.32,40864.0,23.5218,23.5684,23.5125,23.5684,40864.0
2022-09-08 11:00:00,25.32,25.41,25.32,25.39,44834.0,23.5684,23.6522,23.5684,23.6335,44834.0
2022-09-08 11:05:00,25.39,25.42,25.39,25.41,31776.0,23.6335,23.6615,23.6335,23.6522,31776.0
2022-09-08 11:10:00,25.41,25.45,25.41,25.45,34500.0,23.6522,23.6894,23.6522,23.6894,34500.0
2022-09-08 11:15:00,25.46,25.49,25.45,25.49,22860.0,23.6987,23.7266,23.6894,23.7266,22860.0
2022-09-08 11:20:00,25.5,25.51,25.48,25.51,37576.0,23.7359,23.7452,23.7173,23.7452,37576.0
2022-09-08 11:25:00,25.51,25.52,25.47,25.52,36440.0,23.7452,23.7545,23.708,23.7545,36440.0
2022-09-08 11:30:00,25.52,25.54,25.5,25.5,25912.0,23.7545,23.7732,23.7359,23.7359,25912.0
2022-09-08 11:35:00,25.5,25.55,25.47,25.47,27928.0,23.7359,23.7825,23.708,23.708,27928.0
2022-09-08 11:40:00,25.47,25.52,25.46,25.52,71172.0,23.708,23.7545,23.6987,23.7545,71172.0
2022-09-08 11:45:00,25.51,25.52,25.48,25.49,26152.0,23.7452,23.7545,23.7173,23.7266,26152.0
2022-09-08 11:50:00,25.48,25.51,25.48,25.51,35710.0,23.7173,23.7452,23.7173,23.7452,35710.0
2022-09-08 11:55:00,25.51,25.53,25.48,25.48,43004.0,23.7452,23.7639,23.7173,23.7173,43004.0
2022-09-08 12:00:00,25.48,25.49,25.33,25.33,67878.0,23.7173,23.7266,23.5777,23.5777,67878.0
2022-09-08 12:05:00,25.33,25.33,25.2,25.23,89074.0,23.5777,23.5777,23.4567,23.4846,89074.0
2022-09-08 12:10:00,25.23,25.23,25.16,25.18,45670.0,23.4846,23.4846,23.4195,23.4381,45670.0
2022-09-08 12:15:00,25.19,25.21,25.16,25.18,26668.0,23.4474,23.466,23.4195,23.4381,26668.0
2022-09-08 12:20:00,25.18,25.2,25.11,25.13,41676.0,23.4381,23.4567,23.3729,23.3915,41676.0
2022-09-08 12:25:00,25.11,25.16,25.11,25.14,25908.0,23.3729,23.4195,23.3729,23.4008,25908.0
2022-09-08 12:30:00,25.13,25.21,25.13,25.19,26326.0,23.3915,23.466,23.3915,23.4474,26326.0
2022-09-08 12:35:00,25.19,25.25,25.19,25.23,19082.0,23.4474,23.5032,23.4474,23.4846,19082.0
2022-09-08 12:40:00,25.23,25.31,25.22,25.29,33642.0,23.4846,23.5591,23.4753,23.5405,33642.0
2022-09-08 12:45:00,25.28,25.3,25.26,25.27,11434.0,23.5312,23.5498,23.5125,23.5218,11434.0
2022-09-08 12:50:00,25.27,25.3,25.27,25.28,20198.0,23.5218,23.5498,23.5218,23.5312,20198.0
2022-09-08 12:55:00,25.28,25.3,25.25,25.26,19872.0,23.5312,23.5498,23.5032,23.5125,19872.0
2022-09-08 13:00:00,25.25,25.25,25.2,25.21,16858.0,23.5032,23.5032,23.4567,23.466,16858.0
2022-09-08 13:05:00,25.21,25.23,25.18,25.21,17576.0,23.466,23.4846,23.4381,23.466,17576.0
2022-09-08 13:10:00,25.21,25.32,25.21,25.32,69612.0,23.466,23.5684,23.466,23.5684,69612.0
2022-09-08 13:15:00,25.32,25.33,25.3,25.31,28238.0,23.5684,23.5777,23.5498,23.5591,28238.0
2022-09-08 13:20:00,25.31,25.33,25.31,25.32,16572.0,23.5591,23.5777,23.5591,23.5684,16572.0
2022-09-08 13:25:00,25.33,25.35,25.32,25.33,26384.0,23.5777,23.5963,23.5684,23.5777,26384.0
2022-09-08 13:30:00,25.33,25.33,25.3,25.31,17550.0,23.5777,23.5777,23.5498,23.5591,17550.0
2022-09-08 13:35:00,25.32,25.36,25.32,25.34,24934.0,23.5684,23.6056,23.5684,23.587,24934.0
2022-09-08 13:40:00,25.34,25.36,25.33,25.35,23806.0,23.587,23.6056,23.5777,23.5963,23806.0
2022-09-08 13:45:00,25.34,25.37,25.34,25.36,17002.0,23.587,23.6149,23.587,23.6056,17002.0
2022-09-08 13:50:00,25.36,25.37,25.34,25.34,24540.0,23.6056,23.6149,23.587,23.587,24540.0
2022-09-08 13:55:00,25.35,25.35,25.27,25.33,49152.0,23.5963,23.5963,23.5218,23.5777,49152.0
2022-09-08 14:00:00,25.33,25.35,25.31,25.34,22088.0,23.5777,23.5963,23.5591,23.587,22088.0
2022-09-08 14:05:00,25.34,25.35,25.31,25.33,19374.0,23.587,23.5963,23.5591,23.5777,19374.0
2022-09-08 14:10:00,25.32,25.34,25.29,25.3,22380.0,23.5684,23.587,23.5405,23.5498,22380.0
2022-09-08 14:15:00,25.3,25.34,25.28,25.34,25238.0,23.5498,23.587,23.5312,23.587,25238.0
2022-09-08 14:20:00,25.33,25.34,25.31,25.32,23100.0,23.5777,23.587,23.5591,23.5684,23100.0
2022-09-08 14:25:00,25.32,25.34,25.29,25.31,42756.0,23.5684,23.587,23.5405,23.5591,42756.0
2022-09-08 14:30:00,25.31,25.36,25.3,25.36,30804.0,23.5591,23.6056,23.5498,23.6056,30804.0
2022-09-08 14:35:00,25.36,25.36,25.34,25.36,35168.0,23.6056,23.6056,23.587,23.6056,35168.0
2022-09-08 14:40:00,25.36,25.36,25.24,25.28,50390.0,23.6056,23.6056,23.4939,23.5312,50390.0
2022-09-08 14:45:00,25.28,25.29,25.21,25.23,36242.0,23.5312,23.5405,23.466,23.4846,36242.0
2022-09-08 14:50:00,25.23,25.28,25.21,25.27,35862.0,23.4846,23.5312,23.466,23.5218,35862.0
2022-09-08 14:55:00,25.25,25.25,25.22,25.24,35216.0,23.5032,23.5032,23.4753,23.4939,35216.0
2022-09-08 15:00:00,25.24,25.28,25.22,25.25,38936.0,23.4939,23.5312,23.4753,23.5032,38936.0
2022-09-08 15:05:00,25.25,25.27,25.24,25.25,29016.0,23.5032,23.5218,23.4939,23.5032,29016.0
2022-09-08 15:10:00,25.25,25.28,25.23,25.25,41062.0,23.5032,23.5312,23.4846,23.5032,41062.0
2022-09-08 15:15:00,25.27,25.28,25.25,25.27,45736.0,23.5218,23.5312,23.5032,23.5218,45736.0
2022-09-08 15:20:00,25.27,25.3,25.27,25.29,36128.0,23.5218,23.5498,23.5218,23.5405,36128.0
2022-09-08 15:25:00,25.29,25.3,25.27,25.28,29286.0,23.5405,23.5498,23.5218,23.5312,29286.0
2022-09-08 15:30:00,25.27,25.29,25.24,25.25,49648.0,23.5218,23.5405,23.4939,23.5032,49648.0
2022-09-08 15:35:00,25.24,25.25,25.22,25.23,42708.0,23.4939,23.5032,23.4753,23.4846,42708.0
2022-09-08 15:40:00,25.23,25.23,25.17,25.18,168944.0,23.4846,23.4846,23.4288,23.4381,168944.0
2022-09-08 15:45:00,25.18,25.25,25.18,25.22,74546.0,23.4381,23.5032,23.4381,23.4753,74546.0
2022-09-08 15:50:00,25.23,25.33,25.23,25.32,139968.0,23.4846,23.5777,23.4846,23.5684,139968.0
2022-09-08 15:55:00,25.31,25.35,25.28,25.35,319994.0,23.5591,23.5963,23.5312,23.5963,319994.0
2022-09-09 09:30:00,25.49,25.5,25.42,25.48,81216.0,23.7266,23.7359,23.6615,23.7173,81216.0
2022-09-09 09:35:00,25.48,25.52,25.47,25.47,31506.0,23.7173,23.7545,23.708,23.708,31506.0
2022-09-09 09:40:00,25.48,25.53,25.47,25.47,35848.0,23.7173,23.7639,23.708,23.708,35848.0
2022-09-09 09:45:00,25.47,25.51,25.44,25.49,49192.0,23.708,23.7452,23.6801,23.7266,49192.0
2022-09-09 09:50:00,25.5,25.53,25.49,25.5,25272.0,23.7359,23.7639,23.7266,23.7359,25272.0
2022-09-09 09:55:00,25.5,25.53,25.46,25.53,37014.0,23.7359,23.7639,23.6987,23.7639,37014.0
2022-09-09 10:00:00,25.54,25.62,25.53,25.62,54700.0,23.7732,23.8476,23.7639,23.8476,54700.0
2022-09-09 10:05:00,25.61,25.68,25.61,25.68,33980.0,23.8383,23.9035,23.8383,23.9035,33980.0
2022-09-09 10:10:00,25.68,25.68,25.61,25.61,56092.0,23.9035,23.9035,23.8383,23.8383,56092.0
2022-09-09 10:15:00,25.61,25.67,25.57,25.59,33470.0,23.8383,23.8942,23.8011,23.8197,33470.0
2022-09-09 10:20:00,25.6,25.61,25.54,25.55,25522.0,23.829,23.8383,23.7732,23.7825,25522.0
2022-09-09 10:25:00,25.54,25.57,25.52,25.57,22692.0,23.7732,23.8011,23.7545,23.8011,22692.0
2022-09-09 10:30:00,25.58,25.61,25.57,25.6,31724.0,23.8104,23.8383,23.8011,23.829,31724.0
2022-09-09 10:35:00,25.59,25.63,25.57,25.61,36632.0,23.8197,23.8569,23.8011,23.8383,36632.0
2022-09-09 10:40:00,25.61,25.65,25.61,25.61,27754.0,23.8383,23.8756,23.8383,23.8383,27754.0
2022-09-09 10:45:00,25.62,25.62,25.56,25.59,24824.0,23.8476,23.8476,23.7918,23.8197,24824.0
2022-09-09 10:50:00,25.59,25.6,25.57,25.57,16986.0,23.8197,23.829,23.8011,23.8011,16986.0
2022-09-09 10:55:00,25.57,25.6,25.55,25.6,11944.0,23.8011,23.829,23.7825,23.829,11944.0
2022-09-09 11:00:00,25.6,25.61,25.56,25.58,17558.0,23.829,23.8383,23.7918,23.8104,17558.0
2022-09-09 11:05:00,25.58,25.6,25.56,25.57,23590.0,23.8104,23.829,23.7918,23.8011,23590.0
2022-09-09 11:10:00,25.57,25.58,25.55,25.57,38354.0,23.8011,23.8104,23.7825,23.8011,38354.0
2022-09-09 11:15:00,25.57,25.58,25.52,25.53,26142.0,23.8011,23.8104,23.7545,23.7639,26142.0
2022-09-09 11:20:00,25.53,25.54,25.49,25.53,23660.0,23.7639,23.7732,23.7266,23.7639,23660.0
2022-09-09 11:25:00,25.53,25.58,25.53,25.57,18782.0,23.7639,23.8104,23.7639,23.8011,18782.0
2022-09-09 11:30:00,25.57,25.59,25.54,25.54,21790.0,23.8011,23.8197,23.7732,23.7732,21790.0
2022-09-09 11:35:00,25.54,25.61,25.53,25.61,21074.0,23.7732,23.8383,23.7639,23.8383,21074.0
2022-09-09 11:40:00,25.61,25.61,25.57,25.58,16950.0,23.8383,23.8383,23.8011,23.8104,16950.0
2022-09-09 11:45:00,25.57,25.58,25.54,25.54,20402.0,23.8011,23.8104,23.7732,23.7732,20402.0
2022-09-09 11:50:00,25.54,25.56,25.53,25.55,21672.0,23.7732,23.7918,23.7639,23.7825,21672.0
2022-09-09 11:55:00,25.55,25.58,25.55,25.56,11886.0,23.7825,23.8104,23.7825,23.7918,11886.0
2022-09-09 12:00:00,25.56,25.57,25.48,25.49,42358.0,23.7918,23.8011,23.7173,23.7266,42358.0
2022-09-09 12:05:00,25.49,25.53,25.49,25.52,32526.0,23.7266,23.7639,23.7266,23.7545,32526.0
2022-09-09 12:10:00,25.53,25.55,25.5,25.54,17448.0,23.7639,23.7825,23.7359,23.7732,17448.0
2022-09-09 12:15:00,25.54,25.55,25.49,25.54,17054.0,23.7732,23.7825,23.7266,23.7732,17054.0
2022-09-09 12:20:00,25.53,25.53,25.46,25.47,26434.0,23.7639,23.7639,23.6987,23.708,26434.0
2022-09-09 12:25:00,25.47,25.49,25.45,25.49,9974.0,23.708,23.7266,23.6894,23.7266,9974.0
2022-09-09 12:30:00,25.49,25.52,25.47,25.5,15896.0,23.7266,23.7545,23.708,23.7359,15896.0
2022-09-09 12:35:00,25.5,25.52,25.49,25.49,23626.0,23.7359,23.7545,23.7266,23.7266,23626.0
2022-09-09 12:40:00,25.49,25.53,25.48,25.48,16948.0,23.7266,23.7639,23.7173,23.7173,16948.0
2022-09-09 12:45:00,25.48,25.53,25.46,25.53,15282.0,23.7173,23.7639,23.6987,23.7639,15282.0
2022-09-09 12:50:00,25.53,25.54,25.52,25.53,16988.0,23.7639,23.7732,23.7545,23.7639,16988.0
2022-09-09 12:55:00,25.53,25.54,25.52,25.53,14078.0,23.7639,23.7732,23.7545,23.7639,14078.0
2022-09-09 13:00:00,25.53,25.53,25.49,25.5,22652.0,23.7639,23.7639,23.7266,23.7359,22652.0
2022-09-09 13:05:00,25.5,25.55,25.5,25.53,18680.0,23.7359,23.7825,23.7359,23.7639,18680.0
2022-09-09 13:10:00,25.53,25.59,25.53,25.59,17408.0,23.7639,23.8197,23.7639,23.8197,17408.0
2022-09-09 13:15:00,25.59,25.59,25.57,25.57,18944.0,23.8197,23.8197,23.8011,23.8011,18944.0
2022-09-09 13:20:00,25.57,25.58,25.57,25.58,12862.0,23.8011,23.8104,23.8011,23.8104,12862.0
2022-09-09 13:25:00,25.58,25.59,25.56,25.57,11852.0,23.8104,23.8197,23.7918,23.8011,11852.0
2022-09-09 13:30:00,25.57,25.61,25.57,25.6,17214.0,23.8011,23.8383,23.8011,23.829,17214.0
2022-09-09 13:35:00,25.61,25.61,25.6,25.61,10350.0,23.8383,23.8383,23.829,23.8383,10350.0
2022-09-09 13:40:00,25.61,25.61,25.58,25.58,11118.0,23.8383,23.8383,23.8104,23.8104,11118.0
2022-09-09 13:45:00,25.58,25.6,25.57,25.6,14188.0,23.8104,23.829,23.8011,23.829,14188.0
2022-09-09 13:50:00,25.6,25.6,25.57,25.59,8480.0,23.829,23.829,23.8011,23.8197,8480.0
2022-09-09 13:55:00,25.59,25.6,25.58,25.59,13274.0,23.8197,23.829,23.8104,23.8197,13274.0
2022-09-09 14:00:00,25.6,25.61,25.56,25.57,17480.0,23.829,23.8383,23.7918,23.8011,17480.0
2022-09-09 14:05:00,25.57,25.6,25.55,25.58,14904.0,23.8011,23.829,23.7825,23.8104,14904.0
2022-09-09 14:10:00,25.58,25.59,25.57,25.59,13022.0,23.8104,23.8197,23.8011,23.8197,13022.0
2022-09-09 14:15:00,25.59,25.61,25.59,25.61,12756.0,23.8197,23.8383,23.8197,23.8383,12756.0
2022-09-09 14:20:00,25.61,25.61,25.6,25.61,8646.0,23.8383,23.8383,23.829,23.8383,8646.0
2022-09-09 14:25:00,25.61,25.61,25.59,25.61,12800.0,23.8383,23.8383,23.8197,23.8383,12800.0
2022-09-09 14:30:00,25.61,25.64,25.61,25.61,59392.0,23.8383,23.8662,23.8383,23.8383,59392.0
2022-09-09 14:35:00,25.6,25.61,25.58,25.61,9630.0,23.829,23.8383,23.8104,23.8383,9630.0
2022-09-09 14:40:00,25.61,25.62,25.6,25.61,15748.0,23.8383,23.8476,23.829,23.8383,15748.0
2022-09-09 14:45:00,25.61,25.62,25.59,25.61,20988.0,23.8383,23.8476,23.8197,23.8383,20988.0
2022-09-09 14:50:00,25.6,25.6,25.57,25.59,14940.0,23.829,23.829,23.8011,23.8197,14940.0
2022-09-09 14:55:00,25.59,25.63,25.59,25.63,25578.0,23.8197,23.8569,23.8197,23.8569,25578.0
2022-09-09 15:00:00,25.63,25.64,25.62,25.63,44618.0,23.8569,23.8662,23.8476,23.8569,44618.0
2022-09-09 15:05:00,25.63,25.63,25.59,25.61,29640.0,23.8569,23.8569,23.8197,23.8383,29640.0
2022-09-09 15:10:00,25.61,25.63,25.6,25.63,29444.0,23.8383,23.8569,23.829,23.8569,29444.0
2022-09-09 15:15:00,25.63,25.63,25.61,25.63,29592.0,23.8569,23.8569,23.8383,23.8569,29592.0
2022-09-09 15:20:00,25.62,25.63,25.59,25.6,39452.0,23.8476,23.8569,23.8197,23.829,39452.0
2022-09-09 15:25:00,25.61,25.61,25.6,25.61,35904.0,23.8383,23.8383,23.829,23.8383,35904.0
2022-09-09 15:30:00,25.61,25.63,25.6,25.61,63648.0,23.8383,23.8569,23.829,23.8383,63648.0
2022-09-09 15:35:00,25.61,25.62,25.58,25.59,88936.0,23.8383,23.8476,23.8104,23.8197,88936.0
2022-09-09 15:40:00,25.59,25.65,25.58,25.65,101972.0,23.8197,23.8756,23.8104,23.8756,101972.0
2022-09-09 15:45:00,25.64,25.66,25.63,25.64,114880.0,23.8662,23.8849,23.8569,23.8662,114880.0
2022-09-09 15:50:00,25.64,25.64,25.58,25.61,138252.0,23.8662,23.8662,23.8104,23.8383,138252.0
2022-09-09 15:55:00,25.61,25.63,25.58,25.6,264206.0,23.8383,23.8569,23.8104,23.829,264206.0
2022-09-12 09:30:00,25.68,25.74,25.61,25.67,65914.0,23.9035,23.9593,23.8383,23.8942,65914.0
2022-09-12 09:35:00,25.66,25.68,25.63,25.68,19400.0,23.8849,23.9035,23.8569,23.9035,19400.0
2022-09-12 09:40:00,25.69,25.7,25.64,25.66,32972.0,23.9128,23.9221,23.8662,23.8849,32972.0
2022-09-12 09:45:00,25.65,25.66,25.61,25.61,48124.0,23.8756,23.8849,23.8383,23.8383,48124.0
2022-09-12 09:50:00,25.61,25.67,25.61,25.63,31718.0,23.8383,23.8942,23.8383,23.8569,31718.0
2022-09-12 09:55:00,25.62,25.68,25.62,25.68,30558.0,23.8476,23.9035,23.8476,23.9035,30558.0
2022-09-12 10:00:00,25.68,25.69,25.61,25.61,140474.0,23.9035,23.9128,23.8383,23.8383,140474.0
2022-09-12 10:05:00,25.61,25.63,25.55,25.55,111664.0,23.8383,23.8569,23.7825,23.7825,111664.0
2022-09-12 10:10:00,25.55,25.57,25.54,25.55,225518.0,23.7825,23.8011,23.7732,23.7825,225518.0
2022-09-12 10:15:00,25.55,25.6,25.54,25.58,220540.0,23.7825,23.829,23.7732,23.8104,220540.0
2022-09-12 10:20:00,25.59,25.61,25.53,25.55,107192.0,23.8197,23.8383,23.7639,23.7825,107192.0
2022-09-12 10:25:00,25.55,25.56,25.52,25.53,88840.0,23.7825,23.7918,23.7545,23.7639,88840.0
2022-09-12 10:30:00,25.52,25.53,25.48,25.48,83390.0,23.7545,23.7639,23.7173,23.7173,83390.0
2022-09-12 10:35:00,25.48,25.49,25.43,25.46,77358.0,23.7173,23.7266,23.6708,23.6987,77358.0
2022-09-12 10:40:00,25.46,25.49,25.43,25.46,52358.0,23.6987,23.7266,23.6708,23.6987,52358.0
2022-09-12 10:45:00,25.46,25.5,25.45,25.5,36958.0,23.6987,23.7359,23.6894,23.7359,36958.0
2022-09-12 10:50:00,25.5,25.55,25.5,25.53,49840.0,23.7359,23.7825,23.7359,23.7639,49840.0
2022-09-12 10:55:00,25.53,25.53,25.48,25.5,29078.0,23.7639,23.7639,23.7173,23.7359,29078.0
2022-09-12 11:00:00,25.49,25.5,25.45,25.48,44450.0,23.7266,23.7359,23.6894,23.7173,44450.0
2022-09-12 11:05:00,25.48,25.48,25.45,25.45,22720.0,23.7173,23.7173,23.6894,23.6894,22720.0
2022-09-12 11:10:00,25.45,25.46,25.43,25.44,27258.0,23.6894,23.6987,23.6708,23.6801,27258.0
2022-09-12 11:15:00,25.44,25.48,25.43,25.48,40738.0,23.6801,23.7173,23.6708,23.7173,40738.0
2022-09-12 11:20:00,25.47,25.51,25.47,25.5,25076.0,23.708,23.7452,23.708,23.7359,25076.0
2022-09-12 11:25:00,25.5,25.52,25.5,25.51,32154.0,23.7359,23.7545,23.7359,23.7452,32154.0
2022-09-12 11:30:00,25.51,25.52,25.47,25.49,44890.0,23.7452,23.7545,23.708,23.7266,44890.0
2022-09-12 11:35:00,25.49,25.49,25.43,25.46,25984.0,23.7266,23.7266,23.6708,23.6987,25984.0
2022-09-12 11:40:00,25.46,25.47,25.43,25.44,20094.0,23.6987,23.708,23.6708,23.6801,20094.0
2022-09-12 11:45:00,25.43,25.47,25.43,25.44,19738.0,23.6708,23.708,23.6708,23.6801,19738.0
2022-09-12 11:50:00,25.44,25.45,25.36,25.36,31478.0,23.6801,23.6894,23.6056,23.6056,31478.0
2022-09-12 11:55:00,25.36,25.36,25.3,25.32,66854.0,23.6056,23.6056,23.5498,23.5684,66854.0
2022-09-12 12:00:00,25.33,25.35,25.26,25.27,75976.0,23.5777,23.5963,23.5125,23.5218,75976.0
2022-09-12 12:05:00,25.27,25.3,25.24,25.24,64496.0,23.5218,23.5498,23.4939,23.4939,64496.0
2022-09-12 12:10:00,25.24,25.28,25.22,25.28,45392.0,23.4939,23.5312,23.4753,23.5312,45392.0
2022-09-12 12:15:00,25.28,25.3,25.25,25.26,48604.0,23.5312,23.5498,23.5032,23.5125,48604.0
2022-09-12 12:20:00,25.26,25.3,25.25,25.28,49746.0,23.5125,23.5498,23.5032,23.5312,49746.0
2022-09-12 12:25:00,25.28,25.31,25.25,25.31,45478.0,23.5312,23.5591,23.5032,23.5591,45478.0
2022-09-12 12:30:00,25.31,25.35,25.29,25.33,44650.0,23.5591,23.5963,23.5405,23.5777,44650.0
2022-09-12 12:35:00,25.34,25.34,25.3,25.31,29642.0,23.587,23.587,23.5498,23.5591,29642.0
2022-09-12 12:40:00,25.31,25.31,25.27,25.29,29872.0,23.5591,23.5591,23.5218,23.5405,29872.0
2022-09-12 12:45:00,25.29,25.33,25.29,25.32,46270.0,23.5405,23.5777,23.5405,23.5684,46270.0
2022-09-12 12:50:00,25.32,25.35,25.31,25.34,18430.0,23.5684,23.5963,23.5591,23.587,18430.0
2022-09-12 12:55:00,25.33,25.36,25.33,25.35,19876.0,23.5777,23.6056,23.5777,23.5963,19876.0
2022-09-12 13:00:00,25.36,25.36,25.32,25.34,32200.0,23.6056,23.6056,23.5684,23.587,32200.0
2022-09-12 13:05:00,25.34,25.36,25.33,25.36,56654.0,23.587,23.6056,23.5777,23.6056,56654.0
2022-09-12 13:10:00,25.36,25.36,25.33,25.33,34008.0,23.6056,23.6056,23.5777,23.5777,34008.0
2022-09-12 13:15:00,25.33,25.36,25.32,25.34,19264.0,23.5777,23.6056,23.5684,23.587,19264.0
2022-09-12 13:20:00,25.35,25.36,25.33,25.34,14200.0,23.5963,23.6056,23.5777,23.587,14200.0
2022-09-12 13:25:00,25.34,25.38,25.33,25.38,43922.0,23.587,23.6242,23.5777,23.6242,43922.0
2022-09-12 13:30:00,25.4,25.4,25.37,25.38,20154.0,23.6429,23.6429,23.6149,23.6242,20154.0
2022-09-12 13:35:00,25.38,25.39,25.35,25.35,23380.0,23.6242,23.6335,23.5963,23.5963,23380.0
2022-09-12 13:40:00,25.35,25.36,25.33,25.33,15118.0,23.5963,23.6056,23.5777,23.5777,15118.0
2022-09-12 13:45:00,25.33,25.36,25.32,25.35,30304.0,23.5777,23.6056,23.5684,23.5963,30304.0
2022-09-12 13:50:00,25.35,25.37,25.34,25.36,14326.0,23.5963,23.6149,23.587,23.6056,14326.0
2022-09-12 13:55:00,25.38,25.38,25.35,25.36,19234.0,23.6242,23.6242,23.5963,23.6056,19234.0
2022-09-12 14:00:00,25.36,25.36,25.33,25.33,21282.0,23.6056,23.6056,23.5777,23.5777,21282.0
2022-09-12 14:05:00,25.33,25.36,25.33,25.36,21074.0,23.5777,23.6056,23.5777,23.6056,21074.0
2022-09-12 14:10:00,25.35,25.38,25.34,25.37,31472.0,23.5963,23.6242,23.587,23.6149,31472.0
2022-09-12 14:15:00,25.37,25.38,25.32,25.32,28586.0,23.6149,23.6242,23.5684,23.5684,28586.0
2022-09-12 14:20:00,25.32,25.34,25.29,25.33,44944.0,23.5684,23.587,23.5405,23.5777,44944.0
2022-09-12 14:25:00,25.33,25.33,25.27,25.28,31174.0,23.5777,23.5777,23.5218,23.5312,31174.0
2022-09-12 14:30:00,25.28,25.29,25.24,25.25,28588.0,23.5312,23.5405,23.4939,23.5032,28588.0
2022-09-12 14:35:00,25.25,25.26,25.22,25.24,25166.0,23.5032,23.5125,23.4753,23.4939,25166.0
2022-09-12 14:40:00,25.24,25.27,25.23,25.26,20458.0,23.4939,23.5218,23.4846,23.5125,20458.0
2022-09-12 14:45:00,25.26,25.29,25.25,25.28,27214.0,23.5125,23.5405,23.5032,23.5312,27214.0
2022-09-12 14:50:00,25.28,25.29,25.27,25.28,28470.0,23.5312,23.5405,23.5218,23.5312,28470.0
2022-09-12 14:55:00,25.28,25.32,25.28,25.31,25652.0,23.5312,23.5684,23.5312,23.5591,25652.0
2022-09-12 15:00:00,25.31,25.32,25.29,25.31,33802.0,23.5591,23.5684,23.5405,23.5591,33802.0
2022-09-12 15:05:00,25.31,25.35,25.31,25.35,22228.0,23.5591,23.5963,23.5591,23.5963,22228.0
2022-09-12 15:10:00,25.34,25.36,25.34,25.36,29954.0,23.587,23.6056,23.587,23.6056,29954.0
2022-09-12 15:15:00,25.35,25.37,25.34,25.37,32266.0,23.5963,23.6149,23.587,23.6149,32266.0
2022-09-12 15:20:00,25.38,25.38,25.34,25.34,42534.0,23.6242,23.6242,23.587,23.587,42534.0
2022-09-12 15:25:00,25.34,25.34,25.3,25.31,33284.0,23.587,23.587,23.5498,23.5591,33284.0
2022-09-12 15:30:00,25.31,25.33,25.29,25.3,46180.0,23.5591,23.5777,23.5405,23.5498,46180.0
2022-09-12 15:35:00,25.29,25.33,25.28,25.31,41578.0,23.5405,23.5777,23.5312,23.5591,41578.0
2022-09-12 15:40:00,25.31,25.34,25.28,25.34,48204.0,23.5591,23.587,23.5312,23.587,48204.0
2022-09-12 15:45:00,25.34,25.35,25.31,25.32,95190.0,23.587,23.5963,23.5591,23.5684,95190.0
2022-09-12 15:50:00,25.31,25.34,25.29,25.32,211178.0,23.5591,23.587,23.5405,23.5684,211178.0
2022-09-12 15:55:00,25.32,25.39,25.31,25.39,319836.0,23.5684,23.6335,23.5591,23.6335,319836.0
2022-09-13 09:30:00,24.93,25.0,24.89,24.91,116312.0,23.2054,23.2705,23.1681,23.1867,116312.0
2022-09-13 09:35:00,24.9,24.91,24.81,24.85,59936.0,23.1774,23.1867,23.0937,23.1309,59936.0
2022-09-13 09:40:00,24.86,24.9,24.82,24.84,57612.0,23.1402,23.1774,23.103,23.1216,57612.0
2022-09-13 09:45:00,24.85,24.89,24.79,24.88,36050.0,23.1309,23.1681,23.0751,23.1588,36050.0
2022-09-13 09:50:00,24.87,24.93,24.87,24.92,44822.0,23.1495,23.2054,23.1495,23.1961,44822.0
2022-09-13 09:55:00,24.92,24.92,24.81,24.81,39498.0,23.1961,23.1961,23.0937,23.0937,39498.0
2022-09-13 10:00:00,24.8,24.83,24.74,24.74,124830.0,23.0844,23.1123,23.0285,23.0285,124830.0
2022-09-13 10:05:00,24.74,24.8,24.73,24.73,154854.0,23.0285,23.0844,23.0192,23.0192,154854.0
2022-09-13 10:10:00,24.73,24.74,24.65,24.65,104440.0,23.0192,23.0285,22.9447,22.9447,104440.0
2022-09-13 10:15:00,24.65,24.68,24.62,24.67,90812.0,22.9447,22.9727,22.9168,22.9634,90812.0
2022-09-13 10:20:00,24.67,24.71,24.65,24.65,55436.0,22.9634,23.0006,22.9447,22.9447,55436.0
2022-09-13 10:25:00,24.65,24.67,24.61,24.65,32356.0,22.9447,22.9634,22.9075,22.9447,32356.0
2022-09-13 10:30:00,24.64,24.65,24.57,24.58,49644.0,22.9354,22.9447,22.8703,22.8796,49644.0
2022-09-13 10:35:00,24.59,24.61,24.5,24.52,75208.0,22.8889,22.9075,22.8051,22.8237,75208.0
2022-09-13 10:40:00,24.52,24.55,24.5,24.55,55704.0,22.8237,22.8517,22.8051,22.8517,55704.0
2022-09-13 10:45:00,24.54,24.54,24.48,24.48,51934.0,22.8423,22.8423,22.7865,22.7865,51934.0
2022-09-13 10:50:00,24.47,24.5,24.43,24.49,34942.0,22.7772,22.8051,22.74,22.7958,34942.0
2022-09-13 10:55:00,24.49,24.5,24.44,24.46,28664.0,22.7958,22.8051,22.7493,22.7679,28664.0
2022-09-13 11:00:00,24.46,24.49,24.43,24.44,23990.0,22.7679,22.7958,22.74,22.7493,23990.0
2022-09-13 11:05:00,24.45,24.47,24.43,24.47,25326.0,22.7586,22.7772,22.74,22.7772,25326.0
2022-09-13 11:10:00,24.47,24.47,24.41,24.46,23314.0,22.7772,22.7772,22.7213,22.7679,23314.0
2022-09-13 11:15:00,24.46,24.5,24.45,24.46,31070.0,22.7679,22.8051,22.7586,22.7679,31070.0
2022-09-13 11:20:00,24.45,24.48,24.44,24.44,22894.0,22.7586,22.7865,22.7493,22.7493,22894.0
2022-09-13 11:25:00,24.44,24.47,24.44,24.46,20080.0,22.7493,22.7772,22.7493,22.7679,20080.0
2022-09-13 11:30:00,24.46,24.46,24.42,24.43,17598.0,22.7679,22.7679,22.7306,22.74,17598.0
2022-09-13 11:35:00,24.43,24.43,24.4,24.42,17240.0,22.74,22.74,22.712,22.7306,17240.0
2022-09-13 11:40:00,24.41,24.41,24.36,24.4,27884.0,22.7213,22.7213,22.6748,22.712,27884.0
2022-09-13 11:45:00,24.4,24.43,24.39,24.4,41308.0,22.712,22.74,22.7027,22.712,41308.0
2022-09-13 11:50:00,24.4,24.41,24.38,24.41,53258.0,22.712,22.7213,22.6934,22.7213,53258.0
2022-09-13 11:55:00,24.41,24.43,24.38,24.38,29624.0,22.7213,22.74,22.6934,22.6934,29624.0
2022-09-13 12:00:00,24.38,24.42,24.38,24.4,23710.0,22.6934,22.7306,22.6934,22.712,23710.0
2022-09-13 12:05:00,24.4,24.41,24.37,24.39,45226.0,22.712,22.7213,22.6841,22.7027,45226.0
2022-09-13 12:10:00,24.39,24.39,24.33,24.34,57044.0,22.7027,22.7027,22.6469,22.6562,57044.0
2022-09-13 12:15:00,24.34,24.39,24.34,24.36,71226.0,22.6562,22.7027,22.6562,22.6748,71226.0
2022-09-13 12:20:00,24.36,24.37,24.33,24.33,28834.0,22.6748,22.6841,22.6469,22.6469,28834.0
2022-09-13 12:25:00,24.33,24.35,24.29,24.29,34666.0,22.6469,22.6655,22.6096,22.6096,34666.0
2022-09-13 12:30:00,24.29,24.31,24.27,24.3,35616.0,22.6096,22.6283,22.591,22.6189,35616.0
2022-09-13 12:35:00,24.3,24.33,24.3,24.31,20558.0,22.6189,22.6469,22.6189,22.6283,20558.0
2022-09-13 12:40:00,24.3,24.3,24.27,24.28,26148.0,22.6189,22.6189,22.591,22.6003,26148.0
2022-09-13 12:45:00,24.28,24.31,24.27,24.31,24680.0,22.6003,22.6283,22.591,22.6283,24680.0
2022-09-13 12:50:00,24.33,24.35,24.32,24.33,32452.0,22.6469,22.6655,22.6376,22.6469,32452.0
2022-09-13 12:55:00,24.33,24.33,24.3,24.31,32290.0,22.6469,22.6469,22.6189,22.6283,32290.0
2022-09-13 13:00:00,24.3,24.35,24.25,24.29,63456.0,22.6189,22.6655,22.5724,22.6096,63456.0
2022-09-13 13:05:00,24.29,24.33,24.28,24.3,27124.0,22.6096,22.6469,22.6003,22.6189,27124.0
2022-09-13 13:10:00,24.3,24.32,24.27,24.3,24284.0,22.6189,22.6376,22.591,22.6189,24284.0
2022-09-13 13:15:00,24.3,24.32,24.27,24.28,29994.0,22.6189,22.6376,22.591,22.6003,29994.0
2022-09-13 13:20:00,24.29,24.33,24.27,24.31,21790.0,22.6096,22.6469,22.591,22.6283,21790.0
2022-09-13 13:25:00,24.31,24.34,24.31,24.33,29340.0,22.6283,22.6562,22.6283,22.6469,29340.0
2022-09-13 13:30:00,24.33,24.34,24.29,24.3,40750.0,22.6469,22.6562,22.6096,22.6189,40750.0
2022-09-13 13:35:00,24.3,24.31,24.23,24.24,23150.0,22.6189,22.6283,22.5538,22.5631,23150.0
2022-09-13 13:40:00,24.24,24.25,24.22,24.24,33304.0,22.5631,22.5724,22.5445,22.5631,33304.0
2022-09-13 13:45:00,24.23,24.28,24.23,24.27,33222.0,22.5538,22.6003,22.5538,22.591,33222.0
2022-09-13 13:50:00,24.27,24.27,24.24,24.24,39254.0,22.591,22.591,22.5631,22.5631,39254.0
2022-09-13 13:55:00,24.24,24.27,24.21,24.22,33676.0,22.5631,22.591,22.5352,22.5445,33676.0
2022-09-13 14:00:00,24.22,24.22,24.15,24.17,35852.0,22.5445,22.5445,22.4793,22.4979,35852.0
2022-09-13 14:05:00,24.17,24.2,24.16,24.17,36044.0,22.4979,22.5259,22.4886,22.4979,36044.0
2022-09-13 14:10:00,24.17,24.2,24.16,24.2,26806.0,22.4979,22.5259,22.4886,22.5259,26806.0
2022-09-13 14:15:00,24.2,24.24,24.18,24.24,51830.0,22.5259,22.5631,22.5072,22.5631,51830.0
2022-09-13 14:20:00,24.24,24.32,24.24,24.29,134728.0,22.5631,22.6376,22.5631,22.6096,134728.0
2022-09-13 14:25:00,24.28,24.28,24.24,24.26,43282.0,22.6003,22.6003,22.5631,22.5817,43282.0
2022-09-13 14:30:00,24.27,24.29,24.25,24.28,53460.0,22.591,22.6096,22.5724,22.6003,53460.0
2022-09-13 14:35:00,24.28,24.31,24.27,24.3,40608.0,22.6003,22.6283,22.591,22.6189,40608.0
2022-09-13 14:40:00,24.3,24.32,24.27,24.28,20212.0,22.6189,22.6376,22.591,22.6003,20212.0
2022-09-13 14:45:00,24.28,24.3,24.25,24.26,31270.0,22.6003,22.6189,22.5724,22.5817,31270.0
2022-09-13 14:50:00,24.25,24.27,24.2,24.21,43204.0,22.5724,22.591,22.5259,22.5352,43204.0
2022-09-13 14:55:00,24.21,24.25,24.19,24.23,98124.0,22.5352,22.5724,22.5166,22.5538,98124.0
2022-09-13 15:00:00,24.23,24.24,24.2,24.2,45082.0,22.5538,22.5631,22.5259,22.5259,45082.0
2022-09-13 15:05:00,24.2,24.21,24.16,24.17,36798.0,22.5259,22.5352,22.4886,22.4979,36798.0
2022-09-13 15:10:00,24.17,24.17,24.11,24.14,64340.0,22.4979,22.4979,22.4421,22.47,64340.0
2022-09-13 15:15:00,24.15,24.21,24.14,24.19,83314.0,22.4793,22.5352,22.47,22.5166,83314.0
2022-09-13 15:20:00,24.18,24.2,24.16,24.18,54620.0,22.5072,22.5259,22.4886,22.5072,54620.0
2022-09-13 15:25:00,24.18,24.18,24.13,24.14,65672.0,22.5072,22.5072,22.4607,22.47,65672.0
2022-09-13 15:30:00,24.14,24.14,24.05,24.07,97370.0,22.47,22.47,22.3862,22.4049,97370.0
2022-09-13 15:35:00,24.07,24.1,24.01,24.08,100182.0,22.4049,22.4328,22.349,22.4142,100182.0
2022-09-13 15:40:00,24.08,24.08,24.0,24.03,193386.0,22.4142,22.4142,22.3397,22.3676,193386.0
2022-09-13 15:45:00,24.03,24.03,23.93,23.98,150612.0,22.3676,22.3676,22.2745,22.3211,150612.0
2022-09-13 15:50:00,23.98,24.06,23.97,24.06,282922.0,22.3211,22.3956,22.3118,22.3956,282922.0
2022-09-13 15:55:00,24.05,24.06,23.98,24.02,662142.0,22.3862,22.3956,22.3211,22.3583,662142.0
2022-09-14 09:30:00,24.03,24.11,23.93,23.93,125162.0,22.3676,22.4421,22.2745,22.2745,125162.0
2022-09-14 09:35:00,23.93,24.02,23.92,24.0,40090.0,22.2745,22.3583,22.2652,22.3397,40090.0
2022-09-14 09:40:00,24.0,24.01,23.96,23.97,119374.0,22.3397,22.349,22.3025,22.3118,119374.0
2022-09-14 09:45:00,23.96,23.96,23.84,23.84,59028.0,22.3025,22.3025,22.1908,22.1908,59028.0
2022-09-14 09:50:00,23.83,23.86,23.82,23.82,35194.0,22.1815,22.2094,22.1722,22.1722,35194.0
2022-09-14 09:55:00,23.82,23.83,23.75,23.79,172688.0,22.1722,22.1815,22.107,22.1442,172688.0
2022-09-14 10:00:00,23.79,23.84,23.78,23.8,48564.0,22.1442,22.1908,22.1349,22.1535,48564.0
2022-09-14 10:05:00,23.8,23.84,23.75,23.81,74006.0,22.1535,22.1908,22.107,22.1628,74006.0
2022-09-14 10:10:00,23.81,23.85,23.8,23.82,72082.0,22.1628,22.2001,22.1535,22.1722,72082.0
2022-09-14 10:15:00,23.83,23.9,23.83,23.86,63970.0,22.1815,22.2466,22.1815,22.2094,63970.0
2022-09-14 10:20:00,23.86,23.86,23.8,23.85,31992.0,22.2094,22.2094,22.1535,22.2001,31992.0
2022-09-14 10:25:00,23.86,23.86,23.79,23.8,22828.0,22.2094,22.2094,22.1442,22.1535,22828.0
2022-09-14 10:30:00,23.8,23.92,23.79,23.91,58214.0,22.1535,22.2652,22.1442,22.2559,58214.0
2022-09-14 10:35:00,23.92,23.99,23.92,23.98,47960.0,22.2652,22.3304,22.2652,22.3211,47960.0
2022-09-14 10:40:00,23.98,24.02,23.97,23.99,37008.0,22.3211,22.3583,22.3118,22.3304,37008.0
2022-09-14 10:45:00,23.99,24.0,23.97,24.0,151566.0,22.3304,22.3397,22.3118,22.3397,151566.0
2022-09-14 10:50:00,24.0,24.05,24.0,24.04,62604.0,22.3397,22.3862,22.3397,22.3769,62604.0
2022-09-14 10:55:00,24.04,24.07,24.02,24.07,42812.0,22.3769,22.4049,22.3583,22.4049,42812.0
2022-09-14 11:00:00,24.06,24.07,23.99,24.01,56658.0,22.3956,22.4049,22.3304,22.349,56658.0
2022-09-14 11:05:00,24.01,24.08,24.0,24.05,70104.0,22.349,22.4142,22.3397,22.3862,70104.0
2022-09-14 11:10:00,24.05,24.06,24.01,24.02,130282.0,22.3862,22.3956,22.349,22.3583,130282.0
2022-09-14 11:15:00,24.03,24.04,23.99,24.0,46022.0,22.3676,22.3769,22.3304,22.3397,46022.0
2022-09-14 11:20:00,24.0,24.03,23.98,24.0,56672.0,22.3397,22.3676,22.3211,22.3397,56672.0
2022-09-14 11:25:00,24.0,24.0,23.97,23.98,38592.0,22.3397,22.3397,22.3118,22.3211,38592.0
2022-09-14 11:30:00,23.98,23.98,23.94,23.95,32474.0,22.3211,22.3211,22.2839,22.2932,32474.0
2022-09-14 11:35:00,23.95,23.97,23.93,23.95,41970.0,22.2932,22.3118,22.2745,22.2932,41970.0
2022-09-14 11:40:00,23.95,23.97,23.93,23.95,21562.0,22.2932,22.3118,22.2745,22.2932,21562.0
2022-09-14 11:45:00,23.95,23.96,23.93,23.93,30236.0,22.2932,22.3025,22.2745,22.2745,30236.0
2022-09-14 11:50:00,23.93,23.96,23.91,23.95,31622.0,22.2745,22.3025,22.2559,22.2932,31622.0
2022-09-14 11:55:00,23.96,23.96,23.92,23.93,29842.0,22.3025,22.3025,22.2652,22.2745,29842.0
2022-09-14 12:00:00,23.93,23.99,23.93,23.96,44274.0,22.2745,22.3304,22.2745,22.3025,44274.0
2022-09-14 12:05:00,23.96,23.96,23.92,23.93,63912.0,22.3025,22.3025,22.2652,22.2745,63912.0
2022-09-14 12:10:00,23.93,23.95,23.91,23.94,64874.0,22.2745,22.2932,22.2559,22.2839,64874.0
2022-09-14 12:15:00,23.94,23.97,23.93,23.96,63966.0,22.2839,22.3118,22.2745,22.3025,63966.0
2022-09-14 12:20:00,23.96,24.01,23.93,24.01,97460.0,22.3025,22.349,22.2745,22.349,97460.0
2022-09-14 12:25:00,24.01,24.04,23.99,24.0,40554.0,22.349,22.3769,22.3304,22.3397,40554.0
2022-09-14 12:30:00,24.0,24.03,23.99,24.03,25442.0,22.3397,22.3676,22.3304,22.3676,25442.0
2022-09-14 12:35:00,24.02,24.1,24.02,24.08,44380.0,22.3583,22.4328,22.3583,22.4142,44380.0
2022-09-14 12:40:00,24.09,24.12,24.08,24.12,26916.0,22.4235,22.4514,22.4142,22.4514,26916.0
2022-09-14 12:45:00,24.12,24.13,24.1,24.11,29742.0,22.4514,22.4607,22.4328,22.4421,29742.0
2022-09-14 12:50:00,24.11,24.12,24.1,24.11,35052.0,22.4421,22.4514,22.4328,22.4421,35052.0
2022-09-14 12:55:00,24.11,24.13,24.08,24.11,40604.0,22.4421,22.4607,22.4142,22.4421,40604.0
2022-09-14 13:00:00,24.11,24.11,24.08,24.08,48848.0,22.4421,22.4421,22.4142,22.4142,48848.0
2022-09-14 13:05:00,24.09,24.09,24.05,24.06,37056.0,22.4235,22.4235,22.3862,22.3956,37056.0
2022-09-14 13:10:00,24.06,24.08,24.06,24.06,37616.0,22.3956,22.4142,22.3956,22.3956,37616.0
2022-09-14 13:15:00,24.06,24.06,24.02,24.04,49848.0,22.3956,22.3956,22.3583,22.3769,49848.0
2022-09-14 13:20:00,24.05,24.06,24.04,24.05,28676.0,22.3862,22.3956,22.3769,22.3862,28676.0
2022-09-14 13:25:00,24.06,24.11,24.05,24.1,93450.0,22.3956,22.4421,22.3862,22.4328,93450.0
2022-09-14 13:30:00,24.11,24.13,24.08,24.11,37642.0,22.4421,22.4607,22.4142,22.4421,37642.0
2022-09-14 13:35:00,24.11,24.12,24.1,24.11,50500.0,22.4421,22.4514,22.4328,22.4421,50500.0
2022-09-14 13:40:00,24.1,24.13,24.07,24.11,131624.0,22.4328,22.4607,22.4049,22.4421,131624.0
2022-09-14 13:45:00,24.11,24.11,24.0,24.02,97024.0,22.4421,22.4421,22.3397,22.3583,97024.0
2022-09-14 13:50:00,24.02,24.08,24.02,24.08,50684.0,22.3583,22.4142,22.3583,22.4142,50684.0
2022-09-14 13:55:00,24.07,24.08,24.03,24.05,67188.0,22.4049,22.4142,22.3676,22.3862,67188.0
2022-09-14 14:00:00,24.05,24.07,24.0,24.02,48168.0,22.3862,22.4049,22.3397,22.3583,48168.0
2022-09-14 14:05:00,24.02,24.07,24.01,24.04,71498.0,22.3583,22.4049,22.349,22.3769,71498.0
2022-09-14 14:10:00,24.04,24.05,24.01,24.05,68870.0,22.3769,22.3862,22.349,22.3862,68870.0
2022-09-14 14:15:00,24.05,24.06,24.02,24.06,91094.0,22.3862,22.3956,22.3583,22.3956,91094.0
2022-09-14 14:20:00,24.06,24.06,24.04,24.05,24228.0,22.3956,22.3956,22.3769,22.3862,24228.0
2022-09-14 14:25:00,24.05,24.06,24.03,24.04,47444.0,22.3862,22.3956,22.3676,22.3769,47444.0
2022-09-14 14:30:00,24.04,24.08,24.04,24.07,38164.0,22.3769,22.4142,22.3769,22.4049,38164.0
2022-09-14 14:35:00,24.07,24.08,24.04,24.05,40708.0,22.4049,22.4142,22.3769,22.3862,40708.0
2022-09-14 14:40:00,24.04,24.04,23.97,23.98,43354.0,22.3769,22.3769,22.3118,22.3211,43354.0
2022-09-14 14:45:00,23.98,23.98,23.93,23.97,22058.0,22.3211,22.3211,22.2745,22.3118,22058.0
2022-09-14 14:50:00,23.97,23.97,23.9,23.9,25452.0,22.3118,22.3118,22.2466,22.2466,25452.0
2022-09-14 14:55:00,23.91,23.93,23.9,23.91,31320.0,22.2559,22.2745,22.2466,22.2559,31320.0
2022-09-14 15:00:00,23.91,23.93,23.87,23.88,37482.0,22.2559,22.2745,22.2187,22.228,37482.0
2022-09-14 15:05:00,23.89,23.91,23.88,23.91,25600.0,22.2373,22.2559,22.228,22.2559,25600.0
2022-09-14 15:10:00,23.91,23.91,23.8,23.81,43698.0,22.2559,22.2559,22.1535,22.1628,43698.0
2022-09-14 15:15:00,23.8,23.8,23.75,23.79,53528.0,22.1535,22.1535,22.107,22.1442,53528.0
2022-09-14 15:20:00,23.78,23.82,23.77,23.8,33638.0,22.1349,22.1722,22.1256,22.1535,33638.0
2022-09-14 15:25:00,23.8,23.81,23.77,23.8,48774.0,22.1535,22.1628,22.1256,22.1535,48774.0
2022-09-14 15:30:00,23.8,23.8,23.73,23.79,74278.0,22.1535,22.1535,22.0884,22.1442,74278.0
2022-09-14 15:35:00,23.79,23.83,23.78,23.82,68334.0,22.1442,22.1815,22.1349,22.1722,68334.0
2022-09-14 15:40:00,23.82,23.88,23.8,23.86,94624.0,22.1722,22.228,22.1535,22.2094,94624.0
2022-09-14 15:45:00,23.86,23.89,23.85,23.89,86374.0,22.2094,22.2373,22.2001,22.2373,86374.0
2022-09-14 15:50:00,23.89,23.96,23.89,23.95,148068.0,22.2373,22.3025,22.2373,22.2932,148068.0
2022-09-14 15:55:00,23.95,23.98,23.92,23.96,352672.0,22.2932,22.3211,22.2652,22.3025,352672.0
2022-09-15 09:30:00,24.01,24.01,23.84,23.88,146458.0,22.349,22.349,22.1908,22.228,146458.0
2022-09-15 09:35:00,23.88,23.88,23.74,23.8,72122.0,22.228,22.228,22.0977,22.1535,72122.0
2022-09-15 09:40:00,23.79,23.83,23.75,23.79,170960.0,22.1442,22.1815,22.107,22.1442,170960.0
2022-09-15 09:45:00,23.79,23.89,23.77,23.89,80116.0,22.1442,22.2373,22.1256,22.2373,80116.0
2022-09-15 09:50:00,23.9,23.95,23.89,23.92,66828.0,22.2466,22.2932,22.2373,22.2652,66828.0
2022-09-15 09:55:00,23.92,24.02,23.92,24.01,45736.0,22.2652,22.3583,22.2652,22.349,45736.0
2022-09-15 10:00:00,24.02,24.08,24.02,24.05,54020.0,22.3583,22.4142,22.3583,22.3862,54020.0
2022-09-15 10:05:00,24.05,24.08,24.03,24.06,34888.0,22.3862,22.4142,22.3676,22.3956,34888.0
2022-09-15 10:10:00,24.06,24.08,24.02,24.03,38470.0,22.3956,22.4142,22.3583,22.3676,38470.0
2022-09-15 10:15:00,24.03,24.06,24.02,24.02,54724.0,22.3676,22.3956,22.3583,22.3583,54724.0
2022-09-15 10:20:00,24.02,24.02,23.93,23.96,41070.0,22.3583,22.3583,22.2745,22.3025,41070.0
2022-09-15 10:25:00,23.95,23.95,23.85,23.85,22296.0,22.2932,22.2932,22.2001,22.2001,22296.0
2022-09-15 10:30:00,23.85,23.92,23.83,23.89,130608.0,22.2001,22.2652,22.1815,22.2373,130608.0
2022-09-15 10:35:00,23.89,23.95,23.89,23.92,17424.0,22.2373,22.2932,22.2373,22.2652,17424.0
2022-09-15 10:40:00,23.92,23.93,23.85,23.86,34364.0,22.2652,22.2745,22.2001,22.2094,34364.0
2022-09-15 10:45:00,23.88,23.9,23.83,23.83,23020.0,22.228,22.2466,22.1815,22.1815,23020.0
2022-09-15 10:50:00,23.84,23.84,23.78,23.8,35698.0,22.1908,22.1908,22.1349,22.1535,35698.0
2022-09-15 10:55:00,23.8,23.8,23.75,23.78,22662.0,22.1535,22.1535,22.107,22.1349,22662.0
2022-09-15 11:00:00,23.77,23.79,23.74,23.79,35564.0,22.1256,22.1442,22.0977,22.1442,35564.0
2022-09-15 11:05:00,23.78,23.79,23.71,23.71,19076.0,22.1349,22.1442,22.0698,22.0698,19076.0
2022-09-15 11:10:00,23.7,23.7,23.66,23.68,14260.0,22.0605,22.0605,22.0232,22.0418,14260.0
2022-09-15 11:15:00,23.67,23.7,23.65,23.7,26760.0,22.0325,22.0605,22.0139,22.0605,26760.0
2022-09-15 11:20:00,23.69,23.77,23.68,23.77,41768.0,22.0511,22.1256,22.0418,22.1256,41768.0
2022-09-15 11:25:00,23.77,23.79,23.75,23.77,18570.0,22.1256,22.1442,22.107,22.1256,18570.0
2022-09-15 11:30:00,23.75,23.78,23.75,23.75,34388.0,22.107,22.1349,22.107,22.107,34388.0
2022-09-15 11:35:00,23.75,23.8,23.75,23.77,52104.0,22.107,22.1535,22.107,22.1256,52104.0
2022-09-15 11:40:00,23.78,23.81,23.76,23.76,13836.0,22.1349,22.1628,22.1163,22.1163,13836.0
2022-09-15 11:45:00,23.78,23.78,23.74,23.75,27502.0,22.1349,22.1349,22.0977,22.107,27502.0
2022-09-15 11:50:00,23.74,23.74,23.71,23.73,112210.0,22.0977,22.0977,22.0698,22.0884,112210.0
2022-09-15 11:55:00,23.73,23.73,23.66,23.69,123280.0,22.0884,22.0884,22.0232,22.0511,123280.0
2022-09-15 12:00:00,23.7,23.72,23.65,23.67,133976.0,22.0605,22.0791,22.0139,22.0325,133976.0
2022-09-15 12:05:00,23.67,23.68,23.61,23.63,56610.0,22.0325,22.0418,21.9767,21.9953,56610.0
2022-09-15 12:10:00,23.62,23.64,23.61,23.61,28906.0,21.986,22.0046,21.9767,21.9767,28906.0
2022-09-15 12:15:00,23.61,23.67,23.61,23.67,25266.0,21.9767,22.0325,21.9767,22.0325,25266.0
2022-09-15 12:20:00,23.66,23.68,23.64,23.65,62070.0,22.0232,22.0418,22.0046,22.0139,62070.0
2022-09-15 12:25:00,23.65,23.66,23.59,23.6,27390.0,22.0139,22.0232,21.9581,21.9674,27390.0
2022-09-15 12:30:00,23.6,23.65,23.59,23.64,32526.0,21.9674,22.0139,21.9581,22.0046,32526.0
2022-09-15 12:35:00,23.64,23.66,23.63,23.64,18914.0,22.0046,22.0232,21.9953,22.0046,18914.0
2022-09-15 12:40:00,23.63,23.66,23.63,23.63,21284.0,21.9953,22.0232,21.9953,21.9953,21284.0
2022-09-15 12:45:00,23.63,23.63,23.59,23.59,14672.0,21.9953,21.9953,21.9581,21.9581,14672.0
2022-09-15 12:50:00,23.59,23.61,23.59,23.61,21904.0,21.9581,21.9767,21.9581,21.9767,21904.0
2022-09-15 12:55:00,23.61,23.63,23.6,23.63,45560.0,21.9767,21.9953,21.9674,21.9953,45560.0
2022-09-15 13:00:00,23.65,23.79,23.65,23.75,54684.0,22.0139,22.1442,22.0139,22.107,54684.0
2022-09-15 13:05:00,23.75,23.79,23.75,23.77,14020.0,22.107,22.1442,22.107,22.1256,14020.0
2022-09-15 13:10:00,23.77,23.77,23.75,23.77,13306.0,22.1256,22.1256,22.107,22.1256,13306.0
2022-09-15 13:15:00,23.77,23.82,23.77,23.81,16228.0,22.1256,22.1722,22.1256,22.1628,16228.0
2022-09-15 13:20:00,23.8,23.81,23.78,23.81,13486.0,22.1535,22.1628,22.1349,22.1628,13486.0
2022-09-15 13:25:00,23.8,23.84,23.79,23.8,21162.0,22.1535,22.1908,22.1442,22.1535,21162.0
2022-09-15 13:30:00,23.8,23.82,23.79,23.8,12482.0,22.1535,22.1722,22.1442,22.1535,12482.0
2022-09-15 13:35:00,23.8,23.8,23.75,23.77,13242.0,22.1535,22.1535,22.107,22.1256,13242.0
2022-09-15 13:40:00,23.77,23.8,23.76,23.77,20512.0,22.1256,22.1535,22.1163,22.1256,20512.0
2022-09-15 13:45:00,23.77,23.77,23.75,23.76,13258.0,22.1256,22.1256,22.107,22.1163,13258.0
2022-09-15 13:50:00,23.75,23.75,23.73,23.73,11880.0,22.107,22.107,22.0884,22.0884,11880.0
2022-09-15 13:55:00,23.73,23.73,23.71,23.72,8988.0,22.0884,22.0884,22.0698,22.0791,8988.0
2022-09-15 14:00:00,23.72,23.72,23.64,23.66,46796.0,22.0791,22.0791,22.0046,22.0232,46796.0
2022-09-15 14:05:00,23.65,23.67,23.64,23.65,18000.0,22.0139,22.0325,22.0046,22.0139,18000.0
2022-09-15 14:10:00,23.65,23.7,23.65,23.68,22572.0,22.0139,22.0605,22.0139,22.0418,22572.0
2022-09-15 14:15:00,23.68,23.73,23.67,23.72,26406.0,22.0418,22.0884,22.0325,22.0791,26406.0
2022-09-15 14:20:00,23.72,23.74,23.71,23.73,19860.0,22.0791,22.0977,22.0698,22.0884,19860.0
2022-09-15 14:25:00,23.74,23.78,23.72,23.77,30818.0,22.0977,22.1349,22.0791,22.1256,30818.0
2022-09-15 14:30:00,23.77,23.8,23.75,23.75,26662.0,22.1256,22.1535,22.107,22.107,26662.0
2022-09-15 14:35:00,23.75,23.8,23.73,23.79,22892.0,22.107,22.1535,22.0884,22.1442,22892.0
2022-09-15 14:40:00,23.79,23.79,23.75,23.78,28278.0,22.1442,22.1442,22.107,22.1349,28278.0
2022-09-15 14:45:00,23.78,23.78,23.68,23.68,54982.0,22.1349,22.1349,22.0418,22.0418,54982.0
2022-09-15 14:50:00,23.68,23.71,23.65,23.69,48378.0,22.0418,22.0698,22.0139,22.0511,48378.0
2022-09-15 14:55:00,23.68,23.68,23.66,23.67,21968.0,22.0418,22.0418,22.0232,22.0325,21968.0
2022-09-15 15:00:00,23.67,23.68,23.64,23.64,36170.0,22.0325,22.0418,22.0046,22.0046,36170.0
2022-09-15 15:05:00,23.65,23.65,23.59,23.59,40242.0,22.0139,22.0139,21.9581,21.9581,40242.0
2022-09-15 15:10:00,23.59,23.6,23.51,23.53,34016.0,21.9581,21.9674,21.8836,21.9022,34016.0
2022-09-15 15:15:00,23.53,23.54,23.5,23.51,35708.0,21.9022,21.9115,21.8743,21.8836,35708.0
2022-09-15 15:20:00,23.51,23.59,23.51,23.58,34184.0,21.8836,21.9581,21.8836,21.9488,34184.0
2022-09-15 15:25:00,23.59,23.59,23.52,23.55,37106.0,21.9581,21.9581,21.8929,21.9208,37106.0
2022-09-15 15:30:00,23.55,23.58,23.53,23.55,39796.0,21.9208,21.9488,21.9022,21.9208,39796.0
2022-09-15 15:35:00,23.54,23.58,23.54,23.57,46600.0,21.9115,21.9488,21.9115,21.9394,46600.0
2022-09-15 15:40:00,23.57,23.61,23.55,23.6,79088.0,21.9394,21.9767,21.9208,21.9674,79088.0
2022-09-15 15:45:00,23.59,23.64,23.58,23.61,107946.0,21.9581,22.0046,21.9488,21.9767,107946.0
2022-09-15 15:50:00,23.6,23.67,23.57,23.63,206576.0,21.9674,22.0325,21.9394,21.9953,206576.0
2022-09-15 15:55:00,23.63,23.66,23.6,23.61,394288.0,21.9953,22.0232,21.9674,21.9767,394288.0
2022-09-16 09:30:00,23.36,23.5,23.22,23.49,2001396.0,21.744,21.8743,21.6137,21.865,2001396.0
2022-09-16 09:35:00,23.49,23.56,23.48,23.56,66616.0,21.865,21.9301,21.8557,21.9301,66616.0
2022-09-16 09:40:00,23.56,23.69,23.53,23.66,277964.0,21.9301,22.0511,21.9022,22.0232,277964.0
2022-09-16 09:45:00,23.65,23.66,23.54,23.58,66038.0,22.0139,22.0232,21.9115,21.9488,66038.0
2022-09-16 09:50:00,23.6,23.67,23.58,23.64,49164.0,21.9674,22.0325,21.9488,22.0046,49164.0
2022-09-16 09:55:00,23.63,23.64,23.58,23.61,221718.0,21.9953,22.0046,21.9488,21.9767,221718.0
2022-09-16 10:00:00,23.61,23.67,23.61,23.62,80140.0,21.9767,22.0325,21.9767,21.986,80140.0
2022-09-16 10:05:00,23.62,23.73,23.61,23.64,230678.0,21.986,22.0884,21.9767,22.0046,230678.0
2022-09-16 10:10:00,23.63,23.67,23.6,23.62,58524.0,21.9953,22.0325,21.9674,21.986,58524.0
2022-09-16 10:15:00,23.64,23.64,23.55,23.57,43928.0,22.0046,22.0046,21.9208,21.9394,43928.0
2022-09-16 10:20:00,23.57,23.62,23.55,23.6,102606.0,21.9394,21.986,21.9208,21.9674,102606.0
2022-09-16 10:25:00,23.6,23.64,23.58,23.61,53510.0,21.9674,22.0046,21.9488,21.9767,53510.0
2022-09-16 10:30:00,23.61,23.65,23.6,23.63,87260.0,21.9767,22.0139,21.9674,21.9953,87260.0
2022-09-16 10:35:00,23.63,23.65,23.57,23.61,116006.0,21.9953,22.0139,21.9394,21.9767,116006.0
2022-09-16 10:40:00,23.6,23.66,23.57,23.57,70328.0,21.9674,22.0232,21.9394,21.9394,70328.0
2022-09-16 10:45:00,23.56,23.57,23.52,23.53,37528.0,21.9301,21.9394,21.8929,21.9022,37528.0
2022-09-16 10:50:00,23.54,23.61,23.53,23.57,48472.0,21.9115,21.9767,21.9022,21.9394,48472.0
2022-09-16 10:55:00,23.57,23.57,23.46,23.49,39830.0,21.9394,21.9394,21.8371,21.865,39830.0
2022-09-16 11:00:00,23.49,23.52,23.47,23.5,35058.0,21.865,21.8929,21.8464,21.8743,35058.0
2022-09-16 11:05:00,23.5,23.59,23.5,23.57,46820.0,21.8743,21.9581,21.8743,21.9394,46820.0
2022-09-16 11:10:00,23.57,23.57,23.54,23.55,31432.0,21.9394,21.9394,21.9115,21.9208,31432.0
2022-09-16 11:15:00,23.54,23.61,23.53,23.61,49188.0,21.9115,21.9767,21.9022,21.9767,49188.0
2022-09-16 11:20:00,23.61,23.61,23.53,23.59,43868.0,21.9767,21.9767,21.9022,21.9581,43868.0
2022-09-16 11:25:00,23.59,23.61,23.53,23.54,58664.0,21.9581,21.9767,21.9022,21.9115,58664.0
2022-09-16 11:30:00,23.55,23.56,23.51,23.54,28750.0,21.9208,21.9301,21.8836,21.9115,28750.0
2022-09-16 11:35:00,23.54,23.56,23.5,23.52,30088.0,21.9115,21.9301,21.8743,21.8929,30088.0
2022-09-16 11:40:00,23.52,23.57,23.52,23.57,17630.0,21.8929,21.9394,21.8929,21.9394,17630.0
2022-09-16 11:45:00,23.56,23.56,23.51,23.55,148560.0,21.9301,21.9301,21.8836,21.9208,148560.0
2022-09-16 11:50:00,23.55,23.6,23.54,23.59,69196.0,21.9208,21.9674,21.9115,21.9581,69196.0
2022-09-16 11:55:00,23.59,23.63,23.58,23.61,182004.0,21.9581,21.9953,21.9488,21.9767,182004.0
2022-09-16 12:00:00,23.62,23.62,23.57,23.58,72094.0,21.986,21.986,21.9394,21.9488,72094.0
2022-09-16 12:05:00,23.59,23.61,23.54,23.54,29796.0,21.9581,21.9767,21.9115,21.9115,29796.0
2022-09-16 12:10:00,23.54,23.55,23.5,23.51,72870.0,21.9115,21.9208,21.8743,21.8836,72870.0
2022-09-16 12:15:00,23.52,23.53,23.49,23.49,30768.0,21.8929,21.9022,21.865,21.865,30768.0
2022-09-16 12:20:00,23.49,23.5,23.46,23.48,33090.0,21.865,21.8743,21.8371,21.8557,33090.0
2022-09-16 12:25:00,23.48,23.49,23.45,23.48,58884.0,21.8557,21.865,21.8278,21.8557,58884.0
2022-09-16 12:30:00,23.48,23.49,23.43,23.45,33440.0,21.8557,21.865,21.8091,21.8278,33440.0
2022-09-16 12:35:00,23.45,23.46,23.39,23.4,34760.0,21.8278,21.8371,21.7719,21.7812,34760.0
2022-09-16 12:40:00,23.4,23.45,23.4,23.43,23976.0,21.7812,21.8278,21.7812,21.8091,23976.0
2022-09-16 12:45:00,23.43,23.45,23.41,23.45,25892.0,21.8091,21.8278,21.7905,21.8278,25892.0
2022-09-16 12:50:00,23.45,23.46,23.43,23.43,23810.0,21.8278,21.8371,21.8091,21.8091,23810.0
2022-09-16 12:55:00,23.42,23.46,23.42,23.46,13706.0,21.7998,21.8371,21.7998,21.8371,13706.0
2022-09-16 13:00:00,23.46,23.47,23.43,23.46,22274.0,21.8371,21.8464,21.8091,21.8371,22274.0
2022-09-16 13:05:00,23.45,23.46,23.43,23.44,20172.0,21.8278,21.8371,21.8091,21.8184,20172.0
2022-09-16 13:10:00,23.44,23.47,23.43,23.44,13686.0,21.8184,21.8464,21.8091,21.8184,13686.0
2022-09-16 13:15:00,23.44,23.46,23.41,23.43,41606.0,21.8184,21.8371,21.7905,21.8091,41606.0
2022-09-16 13:20:00,23.44,23.44,23.41,23.41,26850.0,21.8184,21.8184,21.7905,21.7905,26850.0
2022-09-16 13:25:00,23.41,23.42,23.36,23.38,29358.0,21.7905,21.7998,21.744,21.7626,29358.0
2022-09-16 13:30:00,23.38,23.43,23.37,23.39,34622.0,21.7626,21.8091,21.7533,21.7719,34622.0
2022-09-16 13:35:00,23.39,23.46,23.39,23.43,22408.0,21.7719,21.8371,21.7719,21.8091,22408.0
2022-09-16 13:40:00,23.45,23.46,23.42,23.46,19074.0,21.8278,21.8371,21.7998,21.8371,19074.0
2022-09-16 13:45:00,23.46,23.47,23.42,23.42,38812.0,21.8371,21.8464,21.7998,21.7998,38812.0
2022-09-16 13:50:00,23.43,23.44,23.41,23.43,27280.0,21.8091,21.8184,21.7905,21.8091,27280.0
2022-09-16 13:55:00,23.43,23.45,23.41,23.43,30146.0,21.8091,21.8278,21.7905,21.8091,30146.0
2022-09-16 14:00:00,23.43,23.48,23.42,23.47,35902.0,21.8091,21.8557,21.7998,21.8464,35902.0
2022-09-16 14:05:00,23.47,23.48,23.44,23.48,29950.0,21.8464,21.8557,21.8184,21.8557,29950.0
2022-09-16 14:10:00,23.48,23.5,23.47,23.48,45894.0,21.8557,21.8743,21.8464,21.8557,45894.0
2022-09-16 14:15:00,23.48,23.5,23.45,23.46,30894.0,21.8557,21.8743,21.8278,21.8371,30894.0
2022-09-16 14:20:00,23.46,23.5,23.46,23.5,49138.0,21.8371,21.8743,21.8371,21.8743,49138.0
2022-09-16 14:25:00,23.5,23.55,23.49,23.54,151088.0,21.8743,21.9208,21.865,21.9115,151088.0
2022-09-16 14:30:00,23.53,23.6,23.51,23.6,37548.0,21.9022,21.9674,21.8836,21.9674,37548.0
2022-09-16 14:35:00,23.61,23.61,23.56,23.58,35674.0,21.9767,21.9767,21.9301,21.9488,35674.0
2022-09-16 14:40:00,23.58,23.61,23.56,23.6,52252.0,21.9488,21.9767,21.9301,21.9674,52252.0
2022-09-16 14:45:00,23.61,23.65,23.6,23.62,168034.0,21.9767,22.0139,21.9674,21.986,168034.0
2022-09-16 14:50:00,23.63,23.65,23.61,23.62,179800.0,21.9953,22.0139,21.9767,21.986,179800.0
2022-09-16 14:55:00,23.62,23.65,23.61,23.62,70628.0,21.986,22.0139,21.9767,21.986,70628.0
2022-09-16 15:00:00,23.61,23.67,23.61,23.65,36294.0,21.9767,22.0325,21.9767,22.0139,36294.0
2022-09-16 15:05:00,23.66,23.7,23.66,23.69,46152.0,22.0232,22.0605,22.0232,22.0511,46152.0
2022-09-16 15:10:00,23.68,23.68,23.57,23.58,102900.0,22.0418,22.0418,21.9394,21.9488,102900.0
2022-09-16 15:15:00,23.58,23.63,23.57,23.61,82332.0,21.9488,21.9953,21.9394,21.9767,82332.0
2022-09-16 15:20:00,23.61,23.7,23.61,23.65,36268.0,21.9767,22.0605,21.9767,22.0139,36268.0
2022-09-16 15:25:00,23.65,23.66,23.59,23.61,32804.0,22.0139,22.0232,21.9581,21.9767,32804.0
2022-09-16 15:30:00,23.61,23.65,23.57,23.61,57978.0,21.9767,22.0139,21.9394,21.9767,57978.0
2022-09-16 15:35:00,23.61,23.65,23.59,23.65,46154.0,21.9767,22.0139,21.9581,22.0139,46154.0
2022-09-16 15:40:00,23.66,23.68,23.64,23.65,96842.0,22.0232,22.0418,22.0046,22.0139,96842.0
2022-09-16 15:45:00,23.65,23.67,23.61,23.67,85170.0,22.0139,22.0325,21.9767,22.0325,85170.0
2022-09-16 15:50:00,23.66,23.72,23.54,23.71,441282.0,22.0232,22.0791,21.9115,22.0698,441282.0
2022-09-16 15:55:00,23.71,23.74,23.68,23.68,601952.0,22.0698,22.0977,22.0418,22.0418,601952.0
2022-09-19 09:30:00,23.69,23.72,23.56,23.7,94338.0,22.0511,22.0791,21.9301,22.0605,94338.0
2022-09-19 09:35:00,23.7,23.7,23.65,23.68,17838.0,22.0605,22.0605,22.0139,22.0418,17838.0
2022-09-19 09:40:00,23.68,23.75,23.66,23.75,31376.0,22.0418,22.107,22.0232,22.107,31376.0
2022-09-19 09:45:00,23.75,23.81,23.75,23.81,24910.0,22.107,22.1628,22.107,22.1628,24910.0
2022-09-19 09:50:00,23.81,23.88,23.8,23.84,59864.0,22.1628,22.228,22.1535,22.1908,59864.0
2022-09-19 09:55:00,23.84,23.85,23.81,23.83,57262.0,22.1908,22.2001,22.1628,22.1815,57262.0
2022-09-19 10:00:00,23.83,23.86,23.8,23.86,89882.0,22.1815,22.2094,22.1535,22.2094,89882.0
2022-09-19 10:05:00,23.86,23.93,23.84,23.93,159004.0,22.2094,22.2745,22.1908,22.2745,159004.0
2022-09-19 10:10:00,23.93,24.0,23.92,24.0,50826.0,22.2745,22.3397,22.2652,22.3397,50826.0
2022-09-19 10:15:00,24.0,24.02,23.96,23.96,26388.0,22.3397,22.3583,22.3025,22.3025,26388.0
2022-09-19 10:20:00,23.96,24.0,23.94,24.0,25314.0,22.3025,22.3397,22.2839,22.3397,25314.0
2022-09-19 10:25:00,24.01,24.03,23.99,24.02,16160.0,22.349,22.3676,22.3304,22.3583,16160.0
2022-09-19 10:30:00,24.02,24.02,23.97,24.0,45866.0,22.3583,22.3583,22.3118,22.3397,45866.0
2022-09-19 10:35:00,24.0,24.06,23.99,24.05,58186.0,22.3397,22.3956,22.3304,22.3862,58186.0
2022-09-19 10:40:00,24.05,24.08,24.03,24.05,33180.0,22.3862,22.4142,22.3676,22.3862,33180.0
2022-09-19 10:45:00,24.04,24.06,24.0,24.0,33504.0,22.3769,22.3956,22.3397,22.3397,33504.0
2022-09-19 10:50:00,24.0,24.0,23.96,23.98,32616.0,22.3397,22.3397,22.3025,22.3211,32616.0
2022-09-19 10:55:00,23.98,24.0,23.95,24.0,46834.0,22.3211,22.3397,22.2932,22.3397,46834.0
2022-09-19 11:00:00,24.0,24.06,24.0,24.02,28082.0,22.3397,22.3956,22.3397,22.3583,28082.0
2022-09-19 11:05:00,24.02,24.03,24.0,24.02,29438.0,22.3583,22.3676,22.3397,22.3583,29438.0
2022-09-19 11:10:00,24.03,24.04,24.0,24.02,25780.0,22.3676,22.3769,22.3397,22.3583,25780.0
2022-09-19 11:15:00,24.02,24.08,24.0,24.05,27010.0,22.3583,22.4142,22.3397,22.3862,27010.0
2022-09-19 11:20:00,24.05,24.06,24.02,24.04,38288.0,22.3862,22.3956,22.3583,22.3769,38288.0
2022-09-19 11:25:00,24.04,24.05,23.98,23.98,71444.0,22.3769,22.3862,22.3211,22.3211,71444.0
2022-09-19 11:30:00,23.98,24.01,23.97,24.01,34892.0,22.3211,22.349,22.3118,22.349,34892.0
2022-09-19 11:35:00,24.01,24.01,23.97,23.98,50086.0,22.349,22.349,22.3118,22.3211,50086.0
2022-09-19 11:40:00,23.98,24.0,23.96,24.0,27932.0,22.3211,22.3397,22.3025,22.3397,27932.0
2022-09-19 11:45:00,24.0,24.06,24.0,24.05,74354.0,22.3397,22.3956,22.3397,22.3862,74354.0
2022-09-19 11:50:00,24.06,24.07,24.04,24.05,31114.0,22.3956,22.4049,22.3769,22.3862,31114.0
2022-09-19 11:55:00,24.06,24.06,24.03,24.04,40018.0,22.3956,22.3956,22.3676,22.3769,40018.0
2022-09-19 12:00:00,24.04,24.09,24.04,24.05,57858.0,22.3769,22.4235,22.3769,22.3862,57858.0
2022-09-19 12:05:00,24.05,24.1,24.02,24.07,65860.0,22.3862,22.4328,22.3583,22.4049,65860.0
2022-09-19 12:10:00,24.07,24.09,24.05,24.08,32930.0,22.4049,22.4235,22.3862,22.4142,32930.0
2022-09-19 12:15:00,24.08,24.11,24.06,24.1,74498.0,22.4142,22.4421,22.3956,22.4328,74498.0
2022-09-19 12:20:00,24.1,24.11,24.07,24.1,33960.0,22.4328,22.4421,22.4049,22.4328,33960.0
2022-09-19 12:25:00,24.1,24.1,24.05,24.07,41174.0,22.4328,22.4328,22.3862,22.4049,41174.0
2022-09-19 12:30:00,24.07,24.1,24.06,24.1,48382.0,22.4049,22.4328,22.3956,22.4328,48382.0
2022-09-19 12:35:00,24.1,24.16,24.09,24.14,78822.0,22.4328,22.4886,22.4235,22.47,78822.0
2022-09-19 12:40:00,24.14,24.14,24.11,24.14,57320.0,22.47,22.47,22.4421,22.47,57320.0
2022-09-19 12:45:00,24.14,24.16,24.13,24.13,23806.0,22.47,22.4886,22.4607,22.4607,23806.0
2022-09-19 12:50:00,24.13,24.18,24.13,24.17,41774.0,22.4607,22.5072,22.4607,22.4979,41774.0
2022-09-19 12:55:00,24.18,24.18,24.16,24.17,39452.0,22.5072,22.5072,22.4886,22.4979,39452.0
2022-09-19 13:00:00,24.17,24.18,24.13,24.13,29898.0,22.4979,22.5072,22.4607,22.4607,29898.0
2022-09-19 13:05:00,24.13,24.13,24.09,24.1,16238.0,22.4607,22.4607,22.4235,22.4328,16238.0
2022-09-19 13:10:00,24.1,24.11,24.08,24.11,25806.0,22.4328,22.4421,22.4142,22.4421,25806.0
2022-09-19 13:15:00,24.1,24.1,24.07,24.09,17738.0,22.4328,22.4328,22.4049,22.4235,17738.0
2022-09-19 13:20:00,24.09,24.11,24.08,24.11,56040.0,22.4235,22.4421,22.4142,22.4421,56040.0
2022-09-19 13:25:00,24.11,24.12,24.1,24.11,50080.0,22.4421,22.4514,22.4328,22.4421,50080.0
2022-09-19 13:30:00,24.12,24.12,24.03,24.03,27042.0,22.4514,22.4514,22.3676,22.3676,27042.0
2022-09-19 13:35:00,24.02,24.05,24.0,24.05,113092.0,22.3583,22.3862,22.3397,22.3862,113092.0
2022-09-19 13:40:00,24.04,24.07,24.03,24.05,69350.0,22.3769,22.4049,22.3676,22.3862,69350.0
2022-09-19 13:45:00,24.05,24.08,24.05,24.06,71718.0,22.3862,22.4142,22.3862,22.3956,71718.0
2022-09-19 13:50:00,24.06,24.08,24.05,24.07,75930.0,22.3956,22.4142,22.3862,22.4049,75930.0
2022-09-19 13:55:00,24.08,24.1,24.06,24.07,95700.0,22.4142,22.4328,22.3956,22.4049,95700.0
2022-09-19 14:00:00,24.08,24.1,24.04,24.05,54016.0,22.4142,22.4328,22.3769,22.3862,54016.0
2022-09-19 14:05:00,24.05,24.06,24.03,24.06,28594.0,22.3862,22.3956,22.3676,22.3956,28594.0
2022-09-19 14:10:00,24.05,24.05,24.0,24.02,30202.0,22.3862,22.3862,22.3397,22.3583,30202.0
2022-09-19 14:15:00,24.01,24.04,24.0,24.02,24644.0,22.349,22.3769,22.3397,22.3583,24644.0
2022-09-19 14:20:00,24.02,24.04,23.99,23.99,39930.0,22.3583,22.3769,22.3304,22.3304,39930.0
2022-09-19 14:25:00,23.99,24.02,23.98,24.0,16390.0,22.3304,22.3583,22.3211,22.3397,16390.0
2022-09-19 14:30:00,24.0,24.04,24.0,24.04,17682.0,22.3397,22.3769,22.3397,22.3769,17682.0
2022-09-19 14:35:00,24.04,24.08,24.03,24.08,34848.0,22.3769,22.4142,22.3676,22.4142,34848.0
2022-09-19 14:40:00,24.07,24.07,24.04,24.04,40030.0,22.4049,22.4049,22.3769,22.3769,40030.0
2022-09-19 14:45:00,24.05,24.06,24.02,24.03,29902.0,22.3862,22.3956,22.3583,22.3676,29902.0
2022-09-19 14:50:00,24.03,24.08,24.03,24.08,20840.0,22.3676,22.4142,22.3676,22.4142,20840.0
2022-09-19 14:55:00,24.08,24.09,24.07,24.08,26964.0,22.4142,22.4235,22.4049,22.4142,26964.0
2022-09-19 15:00:00,24.08,24.14,24.07,24.14,56550.0,22.4142,22.47,22.4049,22.47,56550.0
2022-09-19 15:05:00,24.14,24.21,24.14,24.2,41028.0,22.47,22.5352,22.47,22.5259,41028.0
2022-09-19 15:10:00,24.21,24.24,24.18,24.21,94050.0,22.5352,22.5631,22.5072,22.5352,94050.0
2022-09-19 15:15:00,24.21,24.22,24.18,24.2,94644.0,22.5352,22.5445,22.5072,22.5259,94644.0
2022-09-19 15:20:00,24.19,24.21,24.17,24.19,56026.0,22.5166,22.5352,22.4979,22.5166,56026.0
2022-09-19 15:25:00,24.2,24.23,24.18,24.19,84324.0,22.5259,22.5538,22.5072,22.5166,84324.0
2022-09-19 15:30:00,24.19,24.24,24.18,24.22,132862.0,22.5166,22.5631,22.5072,22.5445,132862.0
2022-09-19 15:35:00,24.22,24.25,24.2,24.24,67690.0,22.5445,22.5724,22.5259,22.5631,67690.0
2022-09-19 15:40:00,24.24,24.29,24.23,24.28,170026.0,22.5631,22.6096,22.5538,22.6003,170026.0
2022-09-19 15:45:00,24.29,24.29,24.21,24.21,323714.0,22.6096,22.6096,22.5352,22.5352,323714.0
2022-09-19 15:50:00,24.21,24.22,24.15,24.21,299506.0,22.5352,22.5445,22.4793,22.5352,299506.0
2022-09-19 15:55:00,24.21,24.22,24.18,24.22,536240.0,22.5352,22.5445,22.5072,22.5445,536240.0
2022-09-20 09:30:00,24.02,24.06,23.85,23.86,108396.0,22.3583,22.3956,22.2001,22.2094,108396.0
2022-09-20 09:35:00,23.85,23.86,23.78,23.79,23760.0,22.2001,22.2094,22.1349,22.1442,23760.0
2022-09-20 09:40:00,23.79,23.79,23.75,23.78,38778.0,22.1442,22.1442,22.107,22.1349,38778.0
2022-09-20 09:45:00,23.78,23.83,23.75,23.82,45756.0,22.1349,22.1815,22.107,22.1722,45756.0
2022-09-20 09:50:00,23.81,23.82,23.74,23.75,28948.0,22.1628,22.1722,22.0977,22.107,28948.0
2022-09-20 09:55:00,23.75,23.77,23.7,23.71,31772.0,22.107,22.1256,22.0605,22.0698,31772.0
2022-09-20 10:00:00,23.7,23.75,23.67,23.67,92846.0,22.0605,22.107,22.0325,22.0325,92846.0
2022-09-20 10:05:00,23.67,23.75,23.66,23.7,67030.0,22.0325,22.107,22.0232,22.0605,67030.0
2022-09-20 10:10:00,23.71,23.75,23.7,23.75,58160.0,22.0698,22.107,22.0605,22.107,58160.0
2022-09-20 10:15:00,23.75,23.77,23.73,23.76,31050.0,22.107,22.1256,22.0884,22.1163,31050.0
2022-09-20 10:20:00,23.75,23.79,23.75,23.76,52754.0,22.107,22.1442,22.107,22.1163,52754.0
2022-09-20 10:25:00,23.75,23.8,23.74,23.8,47522.0,22.107,22.1535,22.0977,22.1535,47522.0
2022-09-20 10:30:00,23.79,23.81,23.77,23.79,45240.0,22.1442,22.1628,22.1256,22.1442,45240.0
2022-09-20 10:35:00,23.79,23.79,23.72,23.77,44242.0,22.1442,22.1442,22.0791,22.1256,44242.0
2022-09-20 10:40:00,23.76,23.82,23.75,23.78,91522.0,22.1163,22.1722,22.107,22.1349,91522.0
2022-09-20 10:45:00,23.78,23.78,23.73,23.76,74334.0,22.1349,22.1349,22.0884,22.1163,74334.0
2022-09-20 10:50:00,23.76,23.8,23.75,23.78,62132.0,22.1163,22.1535,22.107,22.1349,62132.0
2022-09-20 10:55:00,23.78,23.78,23.72,23.74,45106.0,22.1349,22.1349,22.0791,22.0977,45106.0
2022-09-20 11:00:00,23.74,23.76,23.72,23.73,50638.0,22.0977,22.1163,22.0791,22.0884,50638.0
2022-09-20 11:05:00,23.73,23.76,23.71,23.74,59144.0,22.0884,22.1163,22.0698,22.0977,59144.0
2022-09-20 11:10:00,23.74,23.74,23.71,23.72,24404.0,22.0977,22.0977,22.0698,22.0791,24404.0
2022-09-20 11:15:00,23.71,23.72,23.66,23.7,45124.0,22.0698,22.0791,22.0232,22.0605,45124.0
2022-09-20 11:20:00,23.69,23.72,23.68,23.68,37436.0,22.0511,22.0791,22.0418,22.0418,37436.0
2022-09-20 11:25:00,23.68,23.72,23.68,23.71,41344.0,22.0418,22.0791,22.0418,22.0698,41344.0
2022-09-20 11:30:00,23.71,23.72,23.65,23.67,39784.0,22.0698,22.0791,22.0139,22.0325,39784.0
2022-09-20 11:35:00,23.67,23.67,23.64,23.65,35804.0,22.0325,22.0325,22.0046,22.0139,35804.0
2022-09-20 11:40:00,23.65,23.66,23.64,23.65,28906.0,22.0139,22.0232,22.0046,22.0139,28906.0
2022-09-20 11:45:00,23.65,23.7,23.65,23.7,36842.0,22.0139,22.0605,22.0139,22.0605,36842.0
2022-09-20 11:50:00,23.69,23.77,23.68,23.77,28446.0,22.0511,22.1256,22.0418,22.1256,28446.0
2022-09-20 11:55:00,23.77,23.81,23.75,23.75,32716.0,22.1256,22.1628,22.107,22.107,32716.0
2022-09-20 12:00:00,23.75,23.78,23.75,23.78,41910.0,22.107,22.1349,22.107,22.1349,41910.0
2022-09-20 12:05:00,23.78,23.8,23.77,23.78,36130.0,22.1349,22.1535,22.1256,22.1349,36130.0
2022-09-20 12:10:00,23.78,23.8,23.73,23.74,60380.0,22.1349,22.1535,22.0884,22.0977,60380.0
2022-09-20 12:15:00,23.74,23.77,23.73,23.76,39764.0,22.0977,22.1256,22.0884,22.1163,39764.0
2022-09-20 12:20:00,23.76,23.78,23.75,23.76,77136.0,22.1163,22.1349,22.107,22.1163,77136.0
2022-09-20 12:25:00,23.76,23.76,23.7,23.72,46252.0,22.1163,22.1163,22.0605,22.0791,46252.0
2022-09-20 12:30:00,23.72,23.72,23.67,23.67,37510.0,22.0791,22.0791,22.0325,22.0325,37510.0
2022-09-20 12:35:00,23.66,23.68,23.65,23.67,44272.0,22.0232,22.0418,22.0139,22.0325,44272.0
2022-09-20 12:40:00,23.67,23.67,23.65,23.66,24264.0,22.0325,22.0325,22.0139,22.0232,24264.0
2022-09-20 12:45:00,23.67,23.68,23.65,23.66,34664.0,22.0325,22.0418,22.0139,22.0232,34664.0
2022-09-20 12:50:00,23.66,23.68,23.64,23.67,35728.0,22.0232,22.0418,22.0046,22.0325,35728.0
2022-09-20 12:55:00,23.67,23.69,23.66,23.68,27716.0,22.0325,22.0511,22.0232,22.0418,27716.0
2022-09-20 13:00:00,23.68,23.7,23.67,23.67,35226.0,22.0418,22.0605,22.0325,22.0325,35226.0
2022-09-20 13:05:00,23.66,23.66,23.63,23.65,42024.0,22.0232,22.0232,21.9953,22.0139,42024.0
2022-09-20 13:10:00,23.65,23.66,23.63,23.65,31872.0,22.0139,22.0232,21.9953,22.0139,31872.0
2022-09-20 13:15:00,23.65,23.65,23.61,23.63,39692.0,22.0139,22.0139,21.9767,21.9953,39692.0
2022-09-20 13:20:00,23.63,23.65,23.61,23.65,33066.0,21.9953,22.0139,21.9767,22.0139,33066.0
2022-09-20 13:25:00,23.64,23.64,23.58,23.58,36420.0,22.0046,22.0046,21.9488,21.9488,36420.0
2022-09-20 13:30:00,23.58,23.58,23.55,23.56,58772.0,21.9488,21.9488,21.9208,21.9301,58772.0
2022-09-20 13:35:00,23.56,23.59,23.55,23.59,36418.0,21.9301,21.9581,21.9208,21.9581,36418.0
2022-09-20 13:40:00,23.59,23.62,23.59,23.61,41562.0,21.9581,21.986,21.9581,21.9767,41562.0
2022-09-20 13:45:00,23.61,23.63,23.59,23.59,46626.0,21.9767,21.9953,21.9581,21.9581,46626.0
2022-09-20 13:50:00,23.58,23.59,23.53,23.56,105500.0,21.9488,21.9581,21.9022,21.9301,105500.0
2022-09-20 13:55:00,23.55,23.55,23.5,23.53,131040.0,21.9208,21.9208,21.8743,21.9022,131040.0
2022-09-20 14:00:00,23.54,23.6,23.53,23.58,43564.0,21.9115,21.9674,21.9022,21.9488,43564.0
2022-09-20 14:05:00,23.58,23.61,23.58,23.61,75054.0,21.9488,21.9767,21.9488,21.9767,75054.0
2022-09-20 14:10:00,23.61,23.61,23.41,23.44,495230.0,21.9767,21.9767,21.7905,21.8184,495230.0
2022-09-20 14:15:00,23.44,23.52,23.39,23.52,148012.0,21.8184,21.8929,21.7719,21.8929,148012.0
2022-09-20 14:20:00,23.53,23.6,23.52,23.58,72334.0,21.9022,21.9674,21.8929,21.9488,72334.0
2022-09-20 14:25:00,23.57,23.6,23.54,23.58,86526.0,21.9394,21.9674,21.9115,21.9488,86526.0
2022-09-20 14:30:00,23.57,23.59,23.56,23.56,42646.0,21.9394,21.9581,21.9301,21.9301,42646.0
2022-09-20 14:35:00,23.56,23.58,23.55,23.57,40270.0,21.9301,21.9488,21.9208,21.9394,40270.0
2022-09-20 14:40:00,23.57,23.64,23.57,23.64,80406.0,21.9394,22.0046,21.9394,22.0046,80406.0
2022-09-20 14:45:00,23.64,23.68,23.63,23.68,78788.0,22.0046,22.0418,21.9953,22.0418,78788.0
2022-09-20 14:50:00,23.67,23.68,23.65,23.66,36066.0,22.0325,22.0418,22.0139,22.0232,36066.0
2022-09-20 14:55:00,23.67,23.75,23.66,23.74,78758.0,22.0325,22.107,22.0232,22.0977,78758.0
2022-09-20 15:00:00,23.74,23.81,23.74,23.75,51176.0,22.0977,22.1628,22.0977,22.107,51176.0
2022-09-20 15:05:00,23.75,23.76,23.7,23.74,46324.0,22.107,22.1163,22.0605,22.0977,46324.0
2022-09-20 15:10:00,23.75,23.78,23.75,23.78,29830.0,22.107,22.1349,22.107,22.1349,29830.0
2022-09-20 15:15:00,23.78,23.81,23.76,23.8,29054.0,22.1349,22.1628,22.1163,22.1535,29054.0
2022-09-20 15:20:00,23.81,23.85,23.8,23.83,46470.0,22.1628,22.2001,22.1535,22.1815,46470.0
2022-09-20 15:25:00,23.84,23.86,23.82,23.83,48344.0,22.1908,22.2094,22.1722,22.1815,48344.0
2022-09-20 15:30:00,23.83,23.84,23.79,23.84,68364.0,22.1815,22.1908,22.1442,22.1908,68364.0
2022-09-20 15:35:00,23.84,23.92,23.82,23.91,54226.0,22.1908,22.2652,22.1722,22.2559,54226.0
2022-09-20 15:40:00,23.91,23.91,23.87,23.91,72166.0,22.2559,22.2559,22.2187,22.2559,72166.0
2022-09-20 15:45:00,23.91,23.93,23.88,23.89,136078.0,22.2559,22.2745,22.228,22.2373,136078.0
2022-09-20 15:50:00,23.89,23.92,23.85,23.91,231886.0,22.2373,22.2652,22.2001,22.2559,231886.0
2022-09-20 15:55:00,23.91,23.91,23.86,23.88,469138.0,22.2559,22.2559,22.2094,22.228,469138.0
2022-09-21 09:30:00,24.16,24.26,24.16,24.21,74646.0,22.4886,22.5817,22.4886,22.5352,74646.0
2022-09-21 09:35:00,24.2,24.29,24.2,24.28,68080.0,22.5259,22.6096,22.5259,22.6003,68080.0
2022-09-21 09:40:00,24.28,24.43,24.25,24.4,116248.0,22.6003,22.74,22.5724,22.712,116248.0
2022-09-21 09:45:00,24.41,24.5,24.41,24.47,137660.0,22.7213,22.8051,22.7213,22.7772,137660.0
2022-09-21 09:50:00,24.47,24.54,24.46,24.5,74672.0,22.7772,22.8423,22.7679,22.8051,74672.0
2022-09-21 09:55:00,24.5,24.54,24.48,24.54,79418.0,22.8051,22.8423,22.7865,22.8423,79418.0
2022-09-21 10:00:00,24.53,24.58,24.52,24.54,100266.0,22.833,22.8796,22.8237,22.8423,100266.0
2022-09-21 10:05:00,24.54,24.66,24.53,24.65,55034.0,22.8423,22.954,22.833,22.9447,55034.0
2022-09-21 10:10:00,24.66,24.67,24.62,24.66,37002.0,22.954,22.9634,22.9168,22.954,37002.0
2022-09-21 10:15:00,24.66,24.66,24.58,24.58,40132.0,22.954,22.954,22.8796,22.8796,40132.0
2022-09-21 10:20:00,24.58,24.61,24.54,24.61,67538.0,22.8796,22.9075,22.8423,22.9075,67538.0
2022-09-21 10:25:00,24.6,24.64,24.59,24.64,71842.0,22.8982,22.9354,22.8889,22.9354,71842.0
2022-09-21 10:30:00,24.64,24.64,24.55,24.58,59016.0,22.9354,22.9354,22.8517,22.8796,59016.0
2022-09-21 10:35:00,24.58,24.59,24.56,24.58,69672.0,22.8796,22.8889,22.861,22.8796,69672.0
2022-09-21 10:40:00,24.57,24.59,24.53,24.55,81824.0,22.8703,22.8889,22.833,22.8517,81824.0
2022-09-21 10:45:00,24.55,24.56,24.49,24.52,88560.0,22.8517,22.861,22.7958,22.8237,88560.0
2022-09-21 10:50:00,24.52,24.54,24.47,24.5,41526.0,22.8237,22.8423,22.7772,22.8051,41526.0
2022-09-21 10:55:00,24.49,24.52,24.46,24.49,100312.0,22.7958,22.8237,22.7679,22.7958,100312.0
2022-09-21 11:00:00,24.5,24.5,24.42,24.45,75944.0,22.8051,22.8051,22.7306,22.7586,75944.0
2022-09-21 11:05:00,24.45,24.45,24.4,24.41,108324.0,22.7586,22.7586,22.712,22.7213,108324.0
2022-09-21 11:10:00,24.41,24.46,24.41,24.45,51060.0,22.7213,22.7679,22.7213,22.7586,51060.0
2022-09-21 11:15:00,24.43,24.44,24.37,24.4,26584.0,22.74,22.7493,22.6841,22.712,26584.0
2022-09-21 11:20:00,24.39,24.41,24.39,24.4,22610.0,22.7027,22.7213,22.7027,22.712,22610.0
2022-09-21 11:25:00,24.41,24.45,24.4,24.43,61844.0,22.7213,22.7586,22.712,22.74,61844.0
2022-09-21 11:30:00,24.43,24.47,24.43,24.44,57028.0,22.74,22.7772,22.74,22.7493,57028.0
2022-09-21 11:35:00,24.44,24.45,24.41,24.43,11798.0,22.7493,22.7586,22.7213,22.74,11798.0
2022-09-21 11:40:00,24.43,24.46,24.42,24.45,51116.0,22.74,22.7679,22.7306,22.7586,51116.0
2022-09-21 11:45:00,24.45,24.46,24.41,24.42,29948.0,22.7586,22.7679,22.7213,22.7306,29948.0
2022-09-21 11:50:00,24.42,24.44,24.4,24.43,19422.0,22.7306,22.7493,22.712,22.74,19422.0
2022-09-21 11:55:00,24.43,24.43,24.4,24.4,32636.0,22.74,22.74,22.712,22.712,32636.0
2022-09-21 12:00:00,24.4,24.41,24.38,24.4,50300.0,22.712,22.7213,22.6934,22.712,50300.0
2022-09-21 12:05:00,24.4,24.42,24.39,24.4,58012.0,22.712,22.7306,22.7027,22.712,58012.0
2022-09-21 12:10:00,24.4,24.41,24.39,24.39,14520.0,22.712,22.7213,22.7027,22.7027,14520.0
2022-09-21 12:15:00,24.39,24.4,24.36,24.39,21856.0,22.7027,22.712,22.6748,22.7027,21856.0
2022-09-21 12:20:00,24.39,24.41,24.38,24.4,42872.0,22.7027,22.7213,22.6934,22.712,42872.0
2022-09-21 12:25:00,24.4,24.42,24.38,24.42,10378.0,22.712,22.7306,22.6934,22.7306,10378.0
2022-09-21 12:30:00,24.41,24.43,24.41,24.43,11000.0,22.7213,22.74,22.7213,22.74,11000.0
2022-09-21 12:35:00,24.45,24.47,24.43,24.43,17526.0,22.7586,22.7772,22.74,22.74,17526.0
2022-09-21 12:40:00,24.43,24.43,24.42,24.43,10892.0,22.74,22.74,22.7306,22.74,10892.0
2022-09-21 12:45:00,24.43,24.43,24.4,24.41,13808.0,22.74,22.74,22.712,22.7213,13808.0
2022-09-21 12:50:00,24.41,24.43,24.4,24.4,19054.0,22.7213,22.74,22.712,22.712,19054.0
2022-09-21 12:55:00,24.4,24.4,24.36,24.37,10684.0,22.712,22.712,22.6748,22.6841,10684.0
2022-09-21 13:00:00,24.36,24.38,24.36,24.36,10586.0,22.6748,22.6934,22.6748,22.6748,10586.0
2022-09-21 13:05:00,24.36,24.38,24.36,24.38,14628.0,22.6748,22.6934,22.6748,22.6934,14628.0
2022-09-21 13:10:00,24.37,24.37,24.35,24.35,13612.0,22.6841,22.6841,22.6655,22.6655,13612.0
2022-09-21 13:15:00,24.35,24.35,24.31,24.32,21242.0,22.6655,22.6655,22.6283,22.6376,21242.0
2022-09-21 13:20:00,24.32,24.32,24.3,24.3,20684.0,22.6376,22.6376,22.6189,22.6189,20684.0
2022-09-21 13:25:00,24.3,24.34,24.29,24.34,18736.0,22.6189,22.6562,22.6096,22.6562,18736.0
2022-09-21 13:30:00,24.34,24.34,24.32,24.34,8920.0,22.6562,22.6562,22.6376,22.6562,8920.0
2022-09-21 13:35:00,24.34,24.35,24.33,24.35,10578.0,22.6562,22.6655,22.6469,22.6655,10578.0
2022-09-21 13:40:00,24.36,24.38,24.35,24.37,16130.0,22.6748,22.6934,22.6655,22.6841,16130.0
2022-09-21 13:45:00,24.38,24.39,24.34,24.36,21928.0,22.6934,22.7027,22.6562,22.6748,21928.0
2022-09-21 13:50:00,24.36,24.38,24.35,24.38,28264.0,22.6748,22.6934,22.6655,22.6934,28264.0
2022-09-21 13:55:00,24.38,24.47,24.37,24.47,57498.0,22.6934,22.7772,22.6841,22.7772,57498.0
2022-09-21 14:00:00,24.43,24.48,24.01,24.01,114068.0,22.74,22.7865,22.349,22.349,114068.0
2022-09-21 14:05:00,24.0,24.17,23.99,24.14,94996.0,22.3397,22.4979,22.3304,22.47,94996.0
2022-09-21 14:10:00,24.11,24.16,23.95,23.95,45894.0,22.4421,22.4886,22.2932,22.2932,45894.0
2022-09-21 14:15:00,23.94,23.99,23.9,23.98,42568.0,22.2839,22.3304,22.2466,22.3211,42568.0
2022-09-21 14:20:00,23.99,24.05,23.99,24.04,28676.0,22.3304,22.3862,22.3304,22.3769,28676.0
2022-09-21 14:25:00,24.04,24.08,23.95,23.97,56236.0,22.3769,22.4142,22.2932,22.3118,56236.0
2022-09-21 14:30:00,23.95,24.21,23.9,24.18,95304.0,22.2932,22.5352,22.2466,22.5072,95304.0
2022-09-21 14:35:00,24.17,24.23,24.1,24.16,58206.0,22.4979,22.5538,22.4328,22.4886,58206.0
2022-09-21 14:40:00,24.15,24.43,24.11,24.41,62580.0,22.4793,22.74,22.4421,22.7213,62580.0
2022-09-21 14:45:00,24.41,24.49,24.25,24.31,47956.0,22.7213,22.7958,22.5724,22.6283,47956.0
2022-09-21 14:50:00,24.3,24.39,24.21,24.36,66286.0,22.6189,22.7027,22.5352,22.6748,66286.0
2022-09-21 14:55:00,24.36,24.38,24.29,24.35,47588.0,22.6748,22.6934,22.6096,22.6655,47588.0
2022-09-21 15:00:00,24.36,24.39,24.24,24.28,44552.0,22.6748,22.7027,22.5631,22.6003,44552.0
2022-09-21 15:05:00,24.28,24.32,24.21,24.21,44818.0,22.6003,22.6376,22.5352,22.5352,44818.0
2022-09-21 15:10:00,24.21,24.21,24.0,24.17,63928.0,22.5352,22.5352,22.3397,22.4979,63928.0
2022-09-21 15:15:00,24.18,24.25,24.15,24.17,48762.0,22.5072,22.5724,22.4793,22.4979,48762.0
2022-09-21 15:20:00,24.14,24.16,24.09,24.11,50794.0,22.47,22.4886,22.4235,22.4421,50794.0
2022-09-21 15:25:00,24.11,24.11,23.92,23.93,96918.0,22.4421,22.4421,22.2652,22.2745,96918.0
2022-09-21 15:30:00,23.92,23.98,23.84,23.97,66978.0,22.2652,22.3211,22.1908,22.3118,66978.0
2022-09-21 15:35:00,23.97,23.97,23.82,23.84,87500.0,22.3118,22.3118,22.1722,22.1908,87500.0
2022-09-21 15:40:00,23.83,23.88,23.8,23.8,78774.0,22.1815,22.228,22.1535,22.1535,78774.0
2022-09-21 15:45:00,23.79,23.8,23.75,23.79,107762.0,22.1442,22.1535,22.107,22.1442,107762.0
2022-09-21 15:50:00,23.8,23.83,23.77,23.8,224222.0,22.1535,22.1815,22.1256,22.1535,224222.0
2022-09-21 15:55:00,23.8,23.8,23.7,23.7,532198.0,22.1535,22.1535,22.0605,22.0605,532198.0
2022-09-22 09:30:00,23.64,23.75,23.61,23.66,173638.0,22.0046,22.107,21.9767,22.0232,173638.0
2022-09-22 09:35:00,23.64,23.64,23.59,23.6,18902.0,22.0046,22.0046,21.9581,21.9674,18902.0
2022-09-22 09:40:00,23.6,23.61,23.55,23.57,79220.0,21.9674,21.9767,21.9208,21.9394,79220.0
2022-09-22 09:45:00,23.56,23.6,23.52,23.59,45250.0,21.9301,21.9674,21.8929,21.9581,45250.0
2022-09-22 09:50:00,23.58,23.64,23.58,23.61,45530.0,21.9488,22.0046,21.9488,21.9767,45530.0
2022-09-22 09:55:00,23.63,23.64,23.59,23.61,52338.0,21.9953,22.0046,21.9581,21.9767,52338.0
2022-09-22 10:00:00,23.61,23.63,23.56,23.62,44288.0,21.9767,21.9953,21.9301,21.986,44288.0
2022-09-22 10:05:00,23.61,23.77,23.61,23.75,93620.0,21.9767,22.1256,21.9767,22.107,93620.0
2022-09-22 10:10:00,23.75,23.83,23.71,23.83,53446.0,22.107,22.1815,22.0698,22.1815,53446.0
2022-09-22 10:15:00,23.83,23.87,23.77,23.78,286282.0,22.1815,22.2187,22.1256,22.1349,286282.0
2022-09-22 10:20:00,23.79,23.8,23.74,23.77,78220.0,22.1442,22.1535,22.0977,22.1256,78220.0
2022-09-22 10:25:00,23.76,23.82,23.76,23.82,47358.0,22.1163,22.1722,22.1163,22.1722,47358.0
2022-09-22 10:30:00,23.82,23.87,23.76,23.81,82706.0,22.1722,22.2187,22.1163,22.1628,82706.0
2022-09-22 10:35:00,23.81,23.83,23.78,23.82,84224.0,22.1628,22.1815,22.1349,22.1722,84224.0
2022-09-22 10:40:00,23.82,23.83,23.76,23.8,39130.0,22.1722,22.1815,22.1163,22.1535,39130.0
2022-09-22 10:45:00,23.8,23.83,23.75,23.83,95856.0,22.1535,22.1815,22.107,22.1815,95856.0
2022-09-22 10:50:00,23.83,23.84,23.8,23.82,151622.0,22.1815,22.1908,22.1535,22.1722,151622.0
2022-09-22 10:55:00,23.82,23.82,23.73,23.75,44734.0,22.1722,22.1722,22.0884,22.107,44734.0
2022-09-22 11:00:00,23.75,23.81,23.75,23.78,41946.0,22.107,22.1628,22.107,22.1349,41946.0
2022-09-22 11:05:00,23.78,23.84,23.77,23.81,197042.0,22.1349,22.1908,22.1256,22.1628,197042.0
2022-09-22 11:10:00,23.81,23.81,23.74,23.75,32268.0,22.1628,22.1628,22.0977,22.107,32268.0
2022-09-22 11:15:00,23.76,23.78,23.73,23.73,85040.0,22.1163,22.1349,22.0884,22.0884,85040.0
2022-09-22 11:20:00,23.73,23.76,23.71,23.75,115978.0,22.0884,22.1163,22.0698,22.107,115978.0
2022-09-22 11:25:00,23.75,23.78,23.75,23.77,113374.0,22.107,22.1349,22.107,22.1256,113374.0
2022-09-22 11:30:00,23.77,23.79,23.75,23.77,74116.0,22.1256,22.1442,22.107,22.1256,74116.0
2022-09-22 11:35:00,23.77,23.8,23.74,23.79,77220.0,22.1256,22.1535,22.0977,22.1442,77220.0
2022-09-22 11:40:00,23.79,23.8,23.76,23.78,142422.0,22.1442,22.1535,22.1163,22.1349,142422.0
2022-09-22 11:45:00,23.78,23.84,23.77,23.82,149548.0,22.1349,22.1908,22.1256,22.1722,149548.0
2022-09-22 11:50:00,23.82,23.83,23.77,23.78,34880.0,22.1722,22.1815,22.1256,22.1349,34880.0
2022-09-22 11:55:00,23.78,23.8,23.74,23.78,142516.0,22.1349,22.1535,22.0977,22.1349,142516.0
2022-09-22 12:00:00,23.78,23.86,23.78,23.83,46354.0,22.1349,22.2094,22.1349,22.1815,46354.0
2022-09-22 12:05:00,23.84,23.85,23.81,23.85,64570.0,22.1908,22.2001,22.1628,22.2001,64570.0
2022-09-22 12:10:00,23.84,23.86,23.79,23.84,200160.0,22.1908,22.2094,22.1442,22.1908,200160.0
2022-09-22 12:15:00,23.84,23.92,23.82,23.91,67482.0,22.1908,22.2652,22.1722,22.2559,67482.0
2022-09-22 12:20:00,23.91,23.95,23.88,23.93,92142.0,22.2559,22.2932,22.228,22.2745,92142.0
2022-09-22 12:25:00,23.93,23.94,23.88,23.89,52722.0,22.2745,22.2839,22.228,22.2373,52722.0
2022-09-22 12:30:00,23.89,23.89,23.83,23.85,55784.0,22.2373,22.2373,22.1815,22.2001,55784.0
2022-09-22 12:35:00,23.85,23.87,23.81,23.82,134322.0,22.2001,22.2187,22.1628,22.1722,134322.0
2022-09-22 12:40:00,23.82,23.83,23.77,23.81,242306.0,22.1722,22.1815,22.1256,22.1628,242306.0
2022-09-22 12:45:00,23.8,23.83,23.75,23.75,90232.0,22.1535,22.1815,22.107,22.107,90232.0
2022-09-22 12:50:00,23.75,23.8,23.75,23.75,24624.0,22.107,22.1535,22.107,22.107,24624.0
2022-09-22 12:55:00,23.75,23.76,23.7,23.7,59790.0,22.107,22.1163,22.0605,22.0605,59790.0
2022-09-22 13:00:00,23.7,23.72,23.64,23.65,34070.0,22.0605,22.0791,22.0046,22.0139,34070.0
2022-09-22 13:05:00,23.65,23.68,23.64,23.65,34534.0,22.0139,22.0418,22.0046,22.0139,34534.0
2022-09-22 13:10:00,23.65,23.69,23.65,23.67,27956.0,22.0139,22.0511,22.0139,22.0325,27956.0
2022-09-22 13:15:00,23.67,23.67,23.64,23.67,21408.0,22.0325,22.0325,22.0046,22.0325,21408.0
2022-09-22 13:20:00,23.66,23.68,23.65,23.66,13752.0,22.0232,22.0418,22.0139,22.0232,13752.0
2022-09-22 13:25:00,23.66,23.68,23.66,23.68,30260.0,22.0232,22.0418,22.0232,22.0418,30260.0
2022-09-22 13:30:00,23.68,23.7,23.66,23.68,25782.0,22.0418,22.0605,22.0232,22.0418,25782.0
2022-09-22 13:35:00,23.68,23.7,23.68,23.7,24234.0,22.0418,22.0605,22.0418,22.0605,24234.0
2022-09-22 13:40:00,23.69,23.71,23.66,23.66,32386.0,22.0511,22.0698,22.0232,22.0232,32386.0
2022-09-22 13:45:00,23.66,23.68,23.65,23.67,35468.0,22.0232,22.0418,22.0139,22.0325,35468.0
2022-09-22 13:50:00,23.67,23.72,23.67,23.72,35314.0,22.0325,22.0791,22.0325,22.0791,35314.0
2022-09-22 13:55:00,23.72,23.72,23.68,23.68,77484.0,22.0791,22.0791,22.0418,22.0418,77484.0
2022-09-22 14:00:00,23.68,23.7,23.67,23.67,42860.0,22.0418,22.0605,22.0325,22.0325,42860.0
2022-09-22 14:05:00,23.67,23.7,23.67,23.68,25310.0,22.0325,22.0605,22.0325,22.0418,25310.0
2022-09-22 14:10:00,23.67,23.7,23.66,23.67,22386.0,22.0325,22.0605,22.0232,22.0325,22386.0
2022-09-22 14:15:00,23.66,23.67,23.64,23.65,25940.0,22.0232,22.0325,22.0046,22.0139,25940.0
2022-09-22 14:20:00,23.65,23.66,23.61,23.61,28048.0,22.0139,22.0232,21.9767,21.9767,28048.0
2022-09-22 14:25:00,23.61,23.65,23.59,23.64,36730.0,21.9767,22.0139,21.9581,22.0046,36730.0
2022-09-22 14:30:00,23.64,23.69,23.62,23.68,32618.0,22.0046,22.0511,21.986,22.0418,32618.0
2022-09-22 14:35:00,23.68,23.71,23.66,23.71,37492.0,22.0418,22.0698,22.0232,22.0698,37492.0
2022-09-22 14:40:00,23.71,23.72,23.68,23.7,38802.0,22.0698,22.0791,22.0418,22.0605,38802.0
2022-09-22 14:45:00,23.7,23.7,23.63,23.64,53872.0,22.0605,22.0605,21.9953,22.0046,53872.0
2022-09-22 14:50:00,23.64,23.71,23.64,23.68,58418.0,22.0046,22.0698,22.0046,22.0418,58418.0
2022-09-22 14:55:00,23.68,23.72,23.67,23.72,101778.0,22.0418,22.0791,22.0325,22.0791,101778.0
2022-09-22 15:00:00,23.73,23.79,23.72,23.76,87302.0,22.0884,22.1442,22.0791,22.1163,87302.0
2022-09-22 15:05:00,23.77,23.78,23.75,23.77,62608.0,22.1256,22.1349,22.107,22.1256,62608.0
2022-09-22 15:10:00,23.77,23.84,23.77,23.84,68032.0,22.1256,22.1908,22.1256,22.1908,68032.0
2022-09-22 15:15:00,23.84,23.84,23.77,23.77,55150.0,22.1908,22.1908,22.1256,22.1256,55150.0
2022-09-22 15:20:00,23.77,23.78,23.74,23.76,90630.0,22.1256,22.1349,22.0977,22.1163,90630.0
2022-09-22 15:25:00,23.75,23.77,23.73,23.77,75218.0,22.107,22.1256,22.0884,22.1256,75218.0
2022-09-22 15:30:00,23.77,23.8,23.75,23.79,110192.0,22.1256,22.1535,22.107,22.1442,110192.0
2022-09-22 15:35:00,23.8,23.82,23.77,23.8,94176.0,22.1535,22.1722,22.1256,22.1535,94176.0
2022-09-22 15:40:00,23.8,23.85,23.79,23.84,139654.0,22.1535,22.2001,22.1442,22.1908,139654.0
2022-09-22 15:45:00,23.85,23.92,23.84,23.91,146628.0,22.2001,22.2652,22.1908,22.2559,146628.0
2022-09-22 15:50:00,23.91,23.91,23.82,23.84,360512.0,22.2559,22.2559,22.1722,22.1908,360512.0
2022-09-22 15:55:00,23.84,23.86,23.79,23.79,744322.0,22.1908,22.2094,22.1442,22.1442,744322.0
2022-09-23 09:30:00,23.7,23.74,23.67,23.73,132452.0,22.0605,22.0977,22.0325,22.0884,132452.0
2022-09-23 09:35:00,23.71,23.77,23.68,23.77,36638.0,22.0698,22.1256,22.0418,22.1256,36638.0
2022-09-23 09:40:00,23.78,23.86,23.75,23.85,99258.0,22.1349,22.2094,22.107,22.2001,99258.0
2022-09-23 09:45:00,23.84,23.91,23.79,23.83,115522.0,22.1908,22.2559,22.1442,22.1815,115522.0
2022-09-23 09:50:00,23.84,23.88,23.8,23.86,63690.0,22.1908,22.228,22.1535,22.2094,63690.0
2022-09-23 09:55:00,23.85,23.88,23.83,23.87,56548.0,22.2001,22.228,22.1815,22.2187,56548.0
2022-09-23 10:00:00,23.87,23.91,23.85,23.91,143632.0,22.2187,22.2559,22.2001,22.2559,143632.0
2022-09-23 10:05:00,23.92,24.03,23.9,24.02,342966.0,22.2652,22.3676,22.2466,22.3583,342966.0
2022-09-23 10:10:00,24.01,24.13,24.01,24.1,152728.0,22.349,22.4607,22.349,22.4328,152728.0
2022-09-23 10:15:00,24.09,24.11,24.02,24.05,150958.0,22.4235,22.4421,22.3583,22.3862,150958.0
2022-09-23 10:20:00,24.05,24.07,24.01,24.01,89944.0,22.3862,22.4049,22.349,22.349,89944.0
2022-09-23 10:25:00,24.01,24.09,23.98,24.08,136666.0,22.349,22.4235,22.3211,22.4142,136666.0
2022-09-23 10:30:00,24.07,24.11,24.03,24.04,133686.0,22.4049,22.4421,22.3676,22.3769,133686.0
2022-09-23 10:35:00,24.04,24.07,24.01,24.06,83684.0,22.3769,22.4049,22.349,22.3956,83684.0
2022-09-23 10:40:00,24.06,24.11,24.05,24.05,98010.0,22.3956,22.4421,22.3862,22.3862,98010.0
2022-09-23 10:45:00,24.05,24.09,24.02,24.02,112368.0,22.3862,22.4235,22.3583,22.3583,112368.0
2022-09-23 10:50:00,24.02,24.04,23.98,24.03,79720.0,22.3583,22.3769,22.3211,22.3676,79720.0
2022-09-23 10:55:00,24.03,24.07,24.02,24.05,91830.0,22.3676,22.4049,22.3583,22.3862,91830.0
2022-09-23 11:00:00,24.04,24.07,24.02,24.05,82326.0,22.3769,22.4049,22.3583,22.3862,82326.0
2022-09-23 11:05:00,24.05,24.11,24.0,24.1,137586.0,22.3862,22.4421,22.3397,22.4328,137586.0
2022-09-23 11:10:00,24.1,24.11,24.02,24.03,41038.0,22.4328,22.4421,22.3583,22.3676,41038.0
2022-09-23 11:15:00,24.03,24.12,24.02,24.11,79836.0,22.3676,22.4514,22.3583,22.4421,79836.0
2022-09-23 11:20:00,24.11,24.16,24.1,24.14,102560.0,22.4421,22.4886,22.4328,22.47,102560.0
2022-09-23 11:25:00,24.14,24.15,24.05,24.05,104172.0,22.47,22.4793,22.3862,22.3862,104172.0
2022-09-23 11:30:00,24.05,24.09,24.04,24.04,98378.0,22.3862,22.4235,22.3769,22.3769,98378.0
2022-09-23 11:35:00,24.03,24.06,24.03,24.04,58956.0,22.3676,22.3956,22.3676,22.3769,58956.0
2022-09-23 11:40:00,24.03,24.05,24.0,24.03,57230.0,22.3676,22.3862,22.3397,22.3676,57230.0
2022-09-23 11:45:00,24.03,24.03,23.97,24.0,70032.0,22.3676,22.3676,22.3118,22.3397,70032.0
2022-09-23 11:50:00,24.01,24.04,24.0,24.02,30052.0,22.349,22.3769,22.3397,22.3583,30052.0
2022-09-23 11:55:00,24.01,24.03,24.0,24.02,27170.0,22.349,22.3676,22.3397,22.3583,27170.0
2022-09-23 12:00:00,24.02,24.02,23.95,23.95,44518.0,22.3583,22.3583,22.2932,22.2932,44518.0
2022-09-23 12:05:00,23.96,23.97,23.86,23.88,56762.0,22.3025,22.3118,22.2094,22.228,56762.0
2022-09-23 12:10:00,23.88,23.88,23.83,23.85,75470.0,22.228,22.228,22.1815,22.2001,75470.0
2022-09-23 12:15:00,23.85,23.9,23.84,23.89,34404.0,22.2001,22.2466,22.1908,22.2373,34404.0
2022-09-23 12:20:00,23.9,23.9,23.84,23.86,39238.0,22.2466,22.2466,22.1908,22.2094,39238.0
2022-09-23 12:25:00,23.85,23.85,23.78,23.78,38744.0,22.2001,22.2001,22.1349,22.1349,38744.0
2022-09-23 12:30:00,23.78,23.78,23.74,23.74,40076.0,22.1349,22.1349,22.0977,22.0977,40076.0
2022-09-23 12:35:00,23.74,23.76,23.72,23.75,39944.0,22.0977,22.1163,22.0791,22.107,39944.0
2022-09-23 12:40:00,23.75,23.79,23.74,23.76,142876.0,22.107,22.1442,22.0977,22.1163,142876.0
2022-09-23 12:45:00,23.75,23.79,23.75,23.78,32164.0,22.107,22.1442,22.107,22.1349,32164.0
2022-09-23 12:50:00,23.78,23.82,23.78,23.81,31010.0,22.1349,22.1722,22.1349,22.1628,31010.0
2022-09-23 12:55:00,23.82,23.82,23.77,23.8,30820.0,22.1722,22.1722,22.1256,22.1535,30820.0
2022-09-23 13:00:00,23.8,23.82,23.77,23.8,45314.0,22.1535,22.1722,22.1256,22.1535,45314.0
2022-09-23 13:05:00,23.79,23.8,23.75,23.75,23734.0,22.1442,22.1535,22.107,22.107,23734.0
2022-09-23 13:10:00,23.75,23.78,23.74,23.76,34112.0,22.107,22.1349,22.0977,22.1163,34112.0
2022-09-23 13:15:00,23.76,23.78,23.75,23.77,28020.0,22.1163,22.1349,22.107,22.1256,28020.0
2022-09-23 13:20:00,23.77,23.77,23.72,23.72,37450.0,22.1256,22.1256,22.0791,22.0791,37450.0
2022-09-23 13:25:00,23.72,23.73,23.64,23.64,39120.0,22.0791,22.0884,22.0046,22.0046,39120.0
2022-09-23 13:30:00,23.64,23.71,23.64,23.71,44258.0,22.0046,22.0698,22.0046,22.0698,44258.0
2022-09-23 13:35:00,23.71,23.72,23.66,23.66,38848.0,22.0698,22.0791,22.0232,22.0232,38848.0
2022-09-23 13:40:00,23.66,23.68,23.64,23.68,25878.0,22.0232,22.0418,22.0046,22.0418,25878.0
2022-09-23 13:45:00,23.67,23.72,23.67,23.7,37372.0,22.0325,22.0791,22.0325,22.0605,37372.0
2022-09-23 13:50:00,23.69,23.71,23.68,23.71,33132.0,22.0511,22.0698,22.0418,22.0698,33132.0
2022-09-23 13:55:00,23.72,23.73,23.69,23.72,40344.0,22.0791,22.0884,22.0511,22.0791,40344.0
2022-09-23 14:00:00,23.72,23.75,23.69,23.75,43248.0,22.0791,22.107,22.0511,22.107,43248.0
2022-09-23 14:05:00,23.75,23.78,23.7,23.7,44816.0,22.107,22.1349,22.0605,22.0605,44816.0
2022-09-23 14:10:00,23.71,23.72,23.64,23.65,36174.0,22.0698,22.0791,22.0046,22.0139,36174.0
2022-09-23 14:15:00,23.64,23.65,23.6,23.61,61372.0,22.0046,22.0139,21.9674,21.9767,61372.0
2022-09-23 14:20:00,23.62,23.67,23.61,23.64,22286.0,21.986,22.0325,21.9767,22.0046,22286.0
2022-09-23 14:25:00,23.64,23.71,23.64,23.68,45778.0,22.0046,22.0698,22.0046,22.0418,45778.0
2022-09-23 14:30:00,23.68,23.68,23.63,23.68,34944.0,22.0418,22.0418,21.9953,22.0418,34944.0
2022-09-23 14:35:00,23.68,23.68,23.64,23.67,29668.0,22.0418,22.0418,22.0046,22.0325,29668.0
2022-09-23 14:40:00,23.66,23.7,23.65,23.7,45986.0,22.0232,22.0605,22.0139,22.0605,45986.0
2022-09-23 14:45:00,23.69,23.69,23.66,23.67,28498.0,22.0511,22.0511,22.0232,22.0325,28498.0
2022-09-23 14:50:00,23.66,23.68,23.63,23.63,43788.0,22.0232,22.0418,21.9953,21.9953,43788.0
2022-09-23 14:55:00,23.63,23.63,23.58,23.59,36304.0,21.9953,21.9953,21.9488,21.9581,36304.0
2022-09-23 15:00:00,23.59,23.69,23.58,23.68,48646.0,21.9581,22.0511,21.9488,22.0418,48646.0
2022-09-23 15:05:00,23.68,23.75,23.64,23.69,44762.0,22.0418,22.107,22.0046,22.0511,44762.0
2022-09-23 15:10:00,23.7,23.71,23.65,23.67,49504.0,22.0605,22.0698,22.0139,22.0325,49504.0
2022-09-23 15:15:00,23.68,23.77,23.68,23.74,71770.0,22.0418,22.1256,22.0418,22.0977,71770.0
2022-09-23 15:20:00,23.74,23.78,23.69,23.7,78538.0,22.0977,22.1349,22.0511,22.0605,78538.0
2022-09-23 15:25:00,23.7,23.74,23.68,23.74,70560.0,22.0605,22.0977,22.0418,22.0977,70560.0
2022-09-23 15:30:00,23.73,23.8,23.73,23.78,110646.0,22.0884,22.1535,22.0884,22.1349,110646.0
2022-09-23 15:35:00,23.78,23.79,23.71,23.78,103528.0,22.1349,22.1442,22.0698,22.1349,103528.0
2022-09-23 15:40:00,23.78,23.82,23.74,23.81,148166.0,22.1349,22.1722,22.0977,22.1628,148166.0
2022-09-23 15:45:00,23.82,23.82,23.75,23.75,173104.0,22.1722,22.1722,22.107,22.107,173104.0
2022-09-23 15:50:00,23.75,23.83,23.72,23.82,256494.0,22.107,22.1815,22.0791,22.1722,256494.0
2022-09-23 15:55:00,23.82,23.88,23.79,23.86,603712.0,22.1722,22.228,22.1442,22.2094,603712.0
2022-09-26 09:30:00,23.79,23.92,23.79,23.9,111110.0,22.1442,22.2652,22.1442,22.2466,111110.0
2022-09-26 09:35:00,23.91,23.92,23.82,23.82,45742.0,22.2559,22.2652,22.1722,22.1722,45742.0
2022-09-26 09:40:00,23.82,23.83,23.74,23.76,81722.0,22.1722,22.1815,22.0977,22.1163,81722.0
2022-09-26 09:45:00,23.77,23.86,23.77,23.84,102250.0,22.1256,22.2094,22.1256,22.1908,102250.0
2022-09-26 09:50:00,23.85,23.89,23.82,23.82,41986.0,22.2001,22.2373,22.1722,22.1722,41986.0
2022-09-26 09:55:00,23.82,23.89,23.82,23.88,91366.0,22.1722,22.2373,22.1722,22.228,91366.0
2022-09-26 10:00:00,23.87,23.95,23.85,23.93,93324.0,22.2187,22.2932,22.2001,22.2745,93324.0
2022-09-26 10:05:00,23.93,23.93,23.85,23.86,45402.0,22.2745,22.2745,22.2001,22.2094,45402.0
2022-09-26 10:10:00,23.86,23.93,23.81,23.91,66852.0,22.2094,22.2745,22.1628,22.2559,66852.0
2022-09-26 10:15:00,23.91,23.95,23.89,23.93,64608.0,22.2559,22.2932,22.2373,22.2745,64608.0
2022-09-26 10:20:00,23.93,23.95,23.91,23.95,75226.0,22.2745,22.2932,22.2559,22.2932,75226.0
2022-09-26 10:25:00,23.95,23.97,23.92,23.94,85104.0,22.2932,22.3118,22.2652,22.2839,85104.0
2022-09-26 10:30:00,23.95,23.96,23.89,23.92,77896.0,22.2932,22.3025,22.2373,22.2652,77896.0
2022-09-26 10:35:00,23.92,23.93,23.88,23.9,24894.0,22.2652,22.2745,22.228,22.2466,24894.0
2022-09-26 10:40:00,23.9,23.93,23.86,23.93,34206.0,22.2466,22.2745,22.2094,22.2745,34206.0
2022-09-26 10:45:00,23.93,23.93,23.86,23.9,123364.0,22.2745,22.2745,22.2094,22.2466,123364.0
2022-09-26 10:50:00,23.9,23.95,23.88,23.91,64440.0,22.2466,22.2932,22.228,22.2559,64440.0
2022-09-26 10:55:00,23.92,23.93,23.89,23.92,73470.0,22.2652,22.2745,22.2373,22.2652,73470.0
2022-09-26 11:00:00,23.91,23.96,23.9,23.95,59178.0,22.2559,22.3025,22.2466,22.2932,59178.0
2022-09-26 11:05:00,23.95,23.95,23.84,23.84,46430.0,22.2932,22.2932,22.1908,22.1908,46430.0
2022-09-26 11:10:00,23.83,23.84,23.8,23.84,18100.0,22.1815,22.1908,22.1535,22.1908,18100.0
2022-09-26 11:15:00,23.84,23.86,23.79,23.79,31202.0,22.1908,22.2094,22.1442,22.1442,31202.0
2022-09-26 11:20:00,23.79,23.82,23.76,23.78,40488.0,22.1442,22.1722,22.1163,22.1349,40488.0
2022-09-26 11:25:00,23.78,23.79,23.75,23.75,30192.0,22.1349,22.1442,22.107,22.107,30192.0
2022-09-26 11:30:00,23.75,23.79,23.74,23.78,48742.0,22.107,22.1442,22.0977,22.1349,48742.0
2022-09-26 11:35:00,23.77,23.81,23.76,23.81,36400.0,22.1256,22.1628,22.1163,22.1628,36400.0
2022-09-26 11:40:00,23.81,23.86,23.79,23.79,46758.0,22.1628,22.2094,22.1442,22.1442,46758.0
2022-09-26 11:45:00,23.79,23.86,23.77,23.83,24620.0,22.1442,22.2094,22.1256,22.1815,24620.0
2022-09-26 11:50:00,23.85,23.86,23.81,23.86,85588.0,22.2001,22.2094,22.1628,22.2094,85588.0
2022-09-26 11:55:00,23.86,23.93,23.86,23.92,43798.0,22.2094,22.2745,22.2094,22.2652,43798.0
2022-09-26 12:00:00,23.92,23.92,23.85,23.86,34394.0,22.2652,22.2652,22.2001,22.2094,34394.0
2022-09-26 12:05:00,23.86,23.88,23.84,23.88,39828.0,22.2094,22.228,22.1908,22.228,39828.0
2022-09-26 12:10:00,23.88,23.89,23.86,23.86,14300.0,22.228,22.2373,22.2094,22.2094,14300.0
2022-09-26 12:15:00,23.86,23.86,23.82,23.83,27230.0,22.2094,22.2094,22.1722,22.1815,27230.0
2022-09-26 12:20:00,23.83,23.83,23.73,23.73,17432.0,22.1815,22.1815,22.0884,22.0884,17432.0
2022-09-26 12:25:00,23.71,23.71,23.65,23.68,28246.0,22.0698,22.0698,22.0139,22.0418,28246.0
2022-09-26 12:30:00,23.67,23.68,23.59,23.6,21690.0,22.0325,22.0418,21.9581,21.9674,21690.0
2022-09-26 12:35:00,23.6,23.64,23.6,23.62,20302.0,21.9674,22.0046,21.9674,21.986,20302.0
2022-09-26 12:40:00,23.61,23.63,23.6,23.61,17330.0,21.9767,21.9953,21.9674,21.9767,17330.0
2022-09-26 12:45:00,23.61,23.68,23.61,23.67,31896.0,21.9767,22.0418,21.9767,22.0325,31896.0
2022-09-26 12:50:00,23.66,23.69,23.66,23.67,33888.0,22.0232,22.0511,22.0232,22.0325,33888.0
2022-09-26 12:55:00,23.67,23.73,23.66,23.72,53650.0,22.0325,22.0884,22.0232,22.0791,53650.0
2022-09-26 13:00:00,23.72,23.72,23.66,23.66,35138.0,22.0791,22.0791,22.0232,22.0232,35138.0
2022-09-26 13:05:00,23.66,23.66,23.63,23.65,18370.0,22.0232,22.0232,21.9953,22.0139,18370.0
2022-09-26 13:10:00,23.65,23.65,23.57,23.6,37816.0,22.0139,22.0139,21.9394,21.9674,37816.0
2022-09-26 13:15:00,23.61,23.62,23.59,23.61,27066.0,21.9767,21.986,21.9581,21.9767,27066.0
2022-09-26 13:20:00,23.61,23.63,23.57,23.58,33572.0,21.9767,21.9953,21.9394,21.9488,33572.0
2022-09-26 13:25:00,23.58,23.6,23.56,23.6,33206.0,21.9488,21.9674,21.9301,21.9674,33206.0
2022-09-26 13:30:00,23.6,23.66,23.6,23.62,75566.0,21.9674,22.0232,21.9674,21.986,75566.0
2022-09-26 13:35:00,23.63,23.65,23.63,23.65,38838.0,21.9953,22.0139,21.9953,22.0139,38838.0
2022-09-26 13:40:00,23.65,23.66,23.61,23.63,118732.0,22.0139,22.0232,21.9767,21.9953,118732.0
2022-09-26 13:45:00,23.63,23.67,23.63,23.64,69440.0,21.9953,22.0325,21.9953,22.0046,69440.0
2022-09-26 13:50:00,23.64,23.68,23.61,23.65,54642.0,22.0046,22.0418,21.9767,22.0139,54642.0
2022-09-26 13:55:00,23.64,23.64,23.57,23.57,30694.0,22.0046,22.0046,21.9394,21.9394,30694.0
2022-09-26 14:00:00,23.57,23.68,23.56,23.68,42984.0,21.9394,22.0418,21.9301,22.0418,42984.0
2022-09-26 14:05:00,23.68,23.7,23.66,23.7,35816.0,22.0418,22.0605,22.0232,22.0605,35816.0
2022-09-26 14:10:00,23.7,23.7,23.66,23.67,32806.0,22.0605,22.0605,22.0232,22.0325,32806.0
2022-09-26 14:15:00,23.67,23.7,23.65,23.69,183736.0,22.0325,22.0605,22.0139,22.0511,183736.0
2022-09-26 14:20:00,23.69,23.72,23.68,23.69,60046.0,22.0511,22.0791,22.0418,22.0511,60046.0
2022-09-26 14:25:00,23.68,23.7,23.64,23.65,53860.0,22.0418,22.0605,22.0046,22.0139,53860.0
2022-09-26 14:30:00,23.65,23.69,23.64,23.66,81180.0,22.0139,22.0511,22.0046,22.0232,81180.0
2022-09-26 14:35:00,23.66,23.66,23.6,23.64,23270.0,22.0232,22.0232,21.9674,22.0046,23270.0
2022-09-26 14:40:00,23.64,23.66,23.61,23.63,21946.0,22.0046,22.0232,21.9767,21.9953,21946.0
2022-09-26 14:45:00,23.63,23.74,23.62,23.73,43124.0,21.9953,22.0977,21.986,22.0884,43124.0
2022-09-26 14:50:00,23.73,23.75,23.69,23.73,54206.0,22.0884,22.107,22.0511,22.0884,54206.0
2022-09-26 14:55:00,23.73,23.74,23.7,23.71,51072.0,22.0884,22.0977,22.0605,22.0698,51072.0
2022-09-26 15:00:00,23.7,23.75,23.7,23.74,39804.0,22.0605,22.107,22.0605,22.0977,39804.0
2022-09-26 15:05:00,23.74,23.77,23.69,23.77,48364.0,22.0977,22.1256,22.0511,22.1256,48364.0
2022-09-26 15:10:00,23.77,23.77,23.71,23.71,44854.0,22.1256,22.1256,22.0698,22.0698,44854.0
2022-09-26 15:15:00,23.72,23.75,23.66,23.74,77368.0,22.0791,22.107,22.0232,22.0977,77368.0
2022-09-26 15:20:00,23.74,23.74,23.66,23.67,51242.0,22.0977,22.0977,22.0232,22.0325,51242.0
2022-09-26 15:25:00,23.67,23.71,23.66,23.7,57486.0,22.0325,22.0698,22.0232,22.0605,57486.0
2022-09-26 15:30:00,23.69,23.73,23.66,23.71,101158.0,22.0511,22.0884,22.0232,22.0698,101158.0
2022-09-26 15:35:00,23.71,23.75,23.67,23.67,101974.0,22.0698,22.107,22.0325,22.0325,101974.0
2022-09-26 15:40:00,23.67,23.73,23.66,23.71,98876.0,22.0325,22.0884,22.0232,22.0698,98876.0
2022-09-26 15:45:00,23.71,23.76,23.7,23.75,176218.0,22.0698,22.1163,22.0605,22.107,176218.0
2022-09-26 15:50:00,23.75,23.85,23.72,23.77,361508.0,22.107,22.2001,22.0791,22.1256,361508.0
2022-09-26 15:55:00,23.77,23.77,23.64,23.65,566480.0,22.1256,22.1256,22.0046,22.0139,566480.0
2022-09-27 09:30:00,23.75,23.84,23.74,23.79,150150.0,22.107,22.1908,22.0977,22.1442,150150.0
2022-09-27 09:35:00,23.8,23.86,23.77,23.83,122620.0,22.1535,22.2094,22.1256,22.1815,122620.0
2022-09-27 09:40:00,23.84,23.86,23.79,23.81,64938.0,22.1908,22.2094,22.1442,22.1628,64938.0
2022-09-27 09:45:00,23.81,23.86,23.74,23.75,243618.0,22.1628,22.2094,22.0977,22.107,243618.0
2022-09-27 09:50:00,23.75,23.83,23.68,23.79,251192.0,22.107,22.1815,22.0418,22.1442,251192.0
2022-09-27 09:55:00,23.79,23.8,23.74,23.75,88286.0,22.1442,22.1535,22.0977,22.107,88286.0
2022-09-27 10:00:00,23.76,23.77,23.55,23.6,84614.0,22.1163,22.1256,21.9208,21.9674,84614.0
2022-09-27 10:05:00,23.57,23.6,23.51,23.54,105806.0,21.9394,21.9674,21.8836,21.9115,105806.0
2022-09-27 10:10:00,23.54,23.64,23.52,23.64,39226.0,21.9115,22.0046,21.8929,22.0046,39226.0
2022-09-27 10:15:00,23.64,23.64,23.59,23.62,28558.0,22.0046,22.0046,21.9581,21.986,28558.0
2022-09-27 10:20:00,23.61,23.68,23.61,23.65,50206.0,21.9767,22.0418,21.9767,22.0139,50206.0
2022-09-27 10:25:00,23.65,23.68,23.59,23.59,25222.0,22.0139,22.0418,21.9581,21.9581,25222.0
2022-09-27 10:30:00,23.6,23.67,23.6,23.63,29142.0,21.9674,22.0325,21.9674,21.9953,29142.0
2022-09-27 10:35:00,23.64,23.71,23.63,23.65,46434.0,22.0046,22.0698,21.9953,22.0139,46434.0
2022-09-27 10:40:00,23.65,23.68,23.64,23.68,53432.0,22.0139,22.0418,22.0046,22.0418,53432.0
2022-09-27 10:45:00,23.67,23.75,23.66,23.75,51498.0,22.0325,22.107,22.0232,22.107,51498.0
2022-09-27 10:50:00,23.75,23.75,23.7,23.72,50574.0,22.107,22.107,22.0605,22.0791,50574.0
2022-09-27 10:55:00,23.72,23.77,23.72,23.76,34796.0,22.0791,22.1256,22.0791,22.1163,34796.0
2022-09-27 11:00:00,23.77,23.79,23.68,23.7,33156.0,22.1256,22.1442,22.0418,22.0605,33156.0
2022-09-27 11:05:00,23.7,23.75,23.68,23.75,36826.0,22.0605,22.107,22.0418,22.107,36826.0
2022-09-27 11:10:00,23.75,23.75,23.65,23.65,30226.0,22.107,22.107,22.0139,22.0139,30226.0
2022-09-27 11:15:00,23.65,23.67,23.63,23.66,29690.0,22.0139,22.0325,21.9953,22.0232,29690.0
2022-09-27 11:20:00,23.66,23.67,23.56,23.57,27458.0,22.0232,22.0325,21.9301,21.9394,27458.0
2022-09-27 11:25:00,23.58,23.6,23.5,23.53,162584.0,21.9488,21.9674,21.8743,21.9022,162584.0
2022-09-27 11:30:00,23.53,23.59,23.5,23.57,73078.0,21.9022,21.9581,21.8743,21.9394,73078.0
2022-09-27 11:35:00,23.57,23.57,23.54,23.55,90122.0,21.9394,21.9394,21.9115,21.9208,90122.0
2022-09-27 11:40:00,23.55,23.55,23.52,23.54,19220.0,21.9208,21.9208,21.8929,21.9115,19220.0
2022-09-27 11:45:00,23.53,23.55,23.49,23.5,73262.0,21.9022,21.9208,21.865,21.8743,73262.0
2022-09-27 11:50:00,23.5,23.54,23.47,23.48,45312.0,21.8743,21.9115,21.8464,21.8557,45312.0
2022-09-27 11:55:00,23.48,23.48,23.43,23.43,99530.0,21.8557,21.8557,21.8091,21.8091,99530.0
2022-09-27 12:00:00,23.42,23.44,23.36,23.43,125958.0,21.7998,21.8184,21.744,21.8091,125958.0
2022-09-27 12:05:00,23.43,23.43,23.37,23.38,76844.0,21.8091,21.8091,21.7533,21.7626,76844.0
2022-09-27 12:10:00,23.36,23.36,23.25,23.31,31850.0,21.744,21.744,21.6416,21.6974,31850.0
2022-09-27 12:15:00,23.3,23.3,23.22,23.23,45094.0,21.6881,21.6881,21.6137,21.623,45094.0
2022-09-27 12:20:00,23.22,23.28,23.22,23.23,26548.0,21.6137,21.6695,21.6137,21.623,26548.0
2022-09-27 12:25:00,23.23,23.31,23.23,23.28,19810.0,21.623,21.6974,21.623,21.6695,19810.0
2022-09-27 12:30:00,23.27,23.33,23.26,23.33,19934.0,21.6602,21.7161,21.6509,21.7161,19934.0
2022-09-27 12:35:00,23.33,23.33,23.27,23.3,24252.0,21.7161,21.7161,21.6602,21.6881,24252.0
2022-09-27 12:40:00,23.29,23.33,23.28,23.32,14660.0,21.6788,21.7161,21.6695,21.7067,14660.0
2022-09-27 12:45:00,23.31,23.35,23.3,23.34,31096.0,21.6974,21.7347,21.6881,21.7254,31096.0
2022-09-27 12:50:00,23.32,23.38,23.28,23.38,21898.0,21.7067,21.7626,21.6695,21.7626,21898.0
2022-09-27 12:55:00,23.38,23.38,23.35,23.36,26474.0,21.7626,21.7626,21.7347,21.744,26474.0
2022-09-27 13:00:00,23.35,23.36,23.29,23.3,65070.0,21.7347,21.744,21.6788,21.6881,65070.0
2022-09-27 13:05:00,23.3,23.36,23.3,23.32,42034.0,21.6881,21.744,21.6881,21.7067,42034.0
2022-09-27 13:10:00,23.33,23.37,23.32,23.37,39068.0,21.7161,21.7533,21.7067,21.7533,39068.0
2022-09-27 13:15:00,23.36,23.39,23.36,23.37,26232.0,21.744,21.7719,21.744,21.7533,26232.0
2022-09-27 13:20:00,23.36,23.38,23.35,23.36,22214.0,21.744,21.7626,21.7347,21.744,22214.0
2022-09-27 13:25:00,23.35,23.37,23.33,23.36,19996.0,21.7347,21.7533,21.7161,21.744,19996.0
2022-09-27 13:30:00,23.36,23.39,23.34,23.38,17102.0,21.744,21.7719,21.7254,21.7626,17102.0
2022-09-27 13:35:00,23.38,23.38,23.33,23.33,12718.0,21.7626,21.7626,21.7161,21.7161,12718.0
2022-09-27 13:40:00,23.33,23.34,23.29,23.32,28450.0,21.7161,21.7254,21.6788,21.7067,28450.0
2022-09-27 13:45:00,23.33,23.36,23.33,23.35,21564.0,21.7161,21.744,21.7161,21.7347,21564.0
2022-09-27 13:50:00,23.35,23.36,23.31,23.32,47496.0,21.7347,21.744,21.6974,21.7067,47496.0
2022-09-27 13:55:00,23.32,23.34,23.28,23.33,21910.0,21.7067,21.7254,21.6695,21.7161,21910.0
2022-09-27 14:00:00,23.33,23.44,23.33,23.42,90096.0,21.7161,21.8184,21.7161,21.7998,90096.0
2022-09-27 14:05:00,23.42,23.42,23.39,23.41,30034.0,21.7998,21.7998,21.7719,21.7905,30034.0
2022-09-27 14:10:00,23.41,23.42,23.36,23.36,38028.0,21.7905,21.7998,21.744,21.744,38028.0
2022-09-27 14:15:00,23.36,23.37,23.33,23.35,78606.0,21.744,21.7533,21.7161,21.7347,78606.0
2022-09-27 14:20:00,23.35,23.36,23.31,23.36,35262.0,21.7347,21.744,21.6974,21.744,35262.0
2022-09-27 14:25:00,23.36,23.4,23.35,23.39,25574.0,21.744,21.7812,21.7347,21.7719,25574.0
2022-09-27 14:30:00,23.4,23.4,23.36,23.4,29898.0,21.7812,21.7812,21.744,21.7812,29898.0
2022-09-27 14:35:00,23.4,23.5,23.4,23.49,39264.0,21.7812,21.8743,21.7812,21.865,39264.0
2022-09-27 14:40:00,23.5,23.54,23.47,23.48,33186.0,21.8743,21.9115,21.8464,21.8557,33186.0
2022-09-27 14:45:00,23.47,23.57,23.45,23.56,48626.0,21.8464,21.9394,21.8278,21.9301,48626.0
2022-09-27 14:50:00,23.55,23.55,23.5,23.5,28292.0,21.9208,21.9208,21.8743,21.8743,28292.0
2022-09-27 14:55:00,23.5,23.51,23.49,23.5,19498.0,21.8743,21.8836,21.865,21.8743,19498.0
2022-09-27 15:00:00,23.5,23.5,23.43,23.48,70174.0,21.8743,21.8743,21.8091,21.8557,70174.0
2022-09-27 15:05:00,23.48,23.5,23.45,23.47,38156.0,21.8557,21.8743,21.8278,21.8464,38156.0
2022-09-27 15:10:00,23.48,23.48,23.43,23.45,42250.0,21.8557,21.8557,21.8091,21.8278,42250.0
2022-09-27 15:15:00,23.45,23.46,23.4,23.46,44544.0,21.8278,21.8371,21.7812,21.8371,44544.0
2022-09-27 15:20:00,23.46,23.48,23.42,23.45,35628.0,21.8371,21.8557,21.7998,21.8278,35628.0
2022-09-27 15:25:00,23.45,23.45,23.41,23.42,50514.0,21.8278,21.8278,21.7905,21.7998,50514.0
2022-09-27 15:30:00,23.42,23.43,23.36,23.39,46612.0,21.7998,21.8091,21.744,21.7719,46612.0
2022-09-27 15:35:00,23.38,23.42,23.36,23.39,48432.0,21.7626,21.7998,21.744,21.7719,48432.0
2022-09-27 15:40:00,23.39,23.46,23.38,23.46,64346.0,21.7719,21.8371,21.7626,21.8371,64346.0
2022-09-27 15:45:00,23.45,23.46,23.4,23.43,63718.0,21.8278,21.8371,21.7812,21.8091,63718.0
2022-09-27 15:50:00,23.43,23.5,23.43,23.5,164156.0,21.8091,21.8743,21.8091,21.8743,164156.0
2022-09-27 15:55:00,23.5,23.52,23.44,23.47,553372.0,21.8743,21.8929,21.8184,21.8464,553372.0
2022-09-28 09:30:00,23.71,23.75,23.61,23.67,119364.0,22.0698,22.107,21.9767,22.0325,119364.0
2022-09-28 09:35:00,23.67,23.69,23.59,23.61,49312.0,22.0325,22.0511,21.9581,21.9767,49312.0
2022-09-28 09:40:00,23.61,23.61,23.5,23.55,96510.0,21.9767,21.9767,21.8743,21.9208,96510.0
2022-09-28 09:45:00,23.55,23.61,23.47,23.58,173100.0,21.9208,21.9767,21.8464,21.9488,173100.0
2022-09-28 09:50:00,23.58,23.66,23.56,23.59,74676.0,21.9488,22.0232,21.9301,21.9581,74676.0
2022-09-28 09:55:00,23.6,23.63,23.55,23.56,49226.0,21.9674,21.9953,21.9208,21.9301,49226.0
2022-09-28 10:00:00,23.56,23.64,23.53,23.55,53310.0,21.9301,22.0046,21.9022,21.9208,53310.0
2022-09-28 10:05:00,23.55,23.55,23.43,23.44,118984.0,21.9208,21.9208,21.8091,21.8184,118984.0
2022-09-28 10:10:00,23.43,23.51,23.43,23.5,54168.0,21.8091,21.8836,21.8091,21.8743,54168.0
2022-09-28 10:15:00,23.49,23.57,23.47,23.56,45422.0,21.865,21.9394,21.8464,21.9301,45422.0
2022-09-28 10:20:00,23.57,23.66,23.57,23.64,50000.0,21.9394,22.0232,21.9394,22.0046,50000.0
2022-09-28 10:25:00,23.65,23.73,23.61,23.73,74376.0,22.0139,22.0884,21.9767,22.0884,74376.0
2022-09-28 10:30:00,23.73,23.73,23.66,23.67,39302.0,22.0884,22.0884,22.0232,22.0325,39302.0
2022-09-28 10:35:00,23.68,23.72,23.65,23.68,42600.0,22.0418,22.0791,22.0139,22.0418,42600.0
2022-09-28 10:40:00,23.68,23.74,23.68,23.73,23586.0,22.0418,22.0977,22.0418,22.0884,23586.0
2022-09-28 10:45:00,23.72,23.76,23.68,23.71,47880.0,22.0791,22.1163,22.0418,22.0698,47880.0
2022-09-28 10:50:00,23.71,23.72,23.65,23.68,52146.0,22.0698,22.0791,22.0139,22.0418,52146.0
2022-09-28 10:55:00,23.68,23.68,23.6,23.63,49610.0,22.0418,22.0418,21.9674,21.9953,49610.0
2022-09-28 11:00:00,23.61,23.68,23.6,23.65,32490.0,21.9767,22.0418,21.9674,22.0139,32490.0
2022-09-28 11:05:00,23.64,23.65,23.61,23.62,21006.0,22.0046,22.0139,21.9767,21.986,21006.0
2022-09-28 11:10:00,23.61,23.7,23.61,23.67,22172.0,21.9767,22.0605,21.9767,22.0325,22172.0
2022-09-28 11:15:00,23.67,23.72,23.66,23.68,32162.0,22.0325,22.0791,22.0232,22.0418,32162.0
2022-09-28 11:20:00,23.68,23.76,23.68,23.74,36486.0,22.0418,22.1163,22.0418,22.0977,36486.0
2022-09-28 11:25:00,23.75,23.78,23.68,23.68,44892.0,22.107,22.1349,22.0418,22.0418,44892.0
2022-09-28 11:30:00,23.68,23.7,23.66,23.68,24446.0,22.0418,22.0605,22.0232,22.0418,24446.0
2022-09-28 11:35:00,23.69,23.72,23.67,23.68,35508.0,22.0511,22.0791,22.0325,22.0418,35508.0
2022-09-28 11:40:00,23.68,23.68,23.66,23.68,16572.0,22.0418,22.0418,22.0232,22.0418,16572.0
2022-09-28 11:45:00,23.68,23.73,23.66,23.71,26794.0,22.0418,22.0884,22.0232,22.0698,26794.0
2022-09-28 11:50:00,23.71,23.75,23.7,23.75,22160.0,22.0698,22.107,22.0605,22.107,22160.0
2022-09-28 11:55:00,23.75,23.77,23.75,23.76,20626.0,22.107,22.1256,22.107,22.1163,20626.0
2022-09-28 12:00:00,23.77,23.82,23.76,23.81,47466.0,22.1256,22.1722,22.1163,22.1628,47466.0
2022-09-28 12:05:00,23.8,23.84,23.79,23.83,16880.0,22.1535,22.1908,22.1442,22.1815,16880.0
2022-09-28 12:10:00,23.83,23.84,23.82,23.84,77630.0,22.1815,22.1908,22.1722,22.1908,77630.0
2022-09-28 12:15:00,23.83,23.84,23.81,23.84,22516.0,22.1815,22.1908,22.1628,22.1908,22516.0
2022-09-28 12:20:00,23.84,23.84,23.81,23.82,21234.0,22.1908,22.1908,22.1628,22.1722,21234.0
2022-09-28 12:25:00,23.81,23.81,23.78,23.78,13980.0,22.1628,22.1628,22.1349,22.1349,13980.0
2022-09-28 12:30:00,23.78,23.79,23.75,23.79,29546.0,22.1349,22.1442,22.107,22.1442,29546.0
2022-09-28 12:35:00,23.78,23.79,23.74,23.74,13406.0,22.1349,22.1442,22.0977,22.0977,13406.0
2022-09-28 12:40:00,23.74,23.81,23.74,23.81,26060.0,22.0977,22.1628,22.0977,22.1628,26060.0
2022-09-28 12:45:00,23.81,23.82,23.79,23.8,24810.0,22.1628,22.1722,22.1442,22.1535,24810.0
2022-09-28 12:50:00,23.8,23.8,23.76,23.79,18570.0,22.1535,22.1535,22.1163,22.1442,18570.0
2022-09-28 12:55:00,23.79,23.8,23.78,23.8,23494.0,22.1442,22.1535,22.1349,22.1535,23494.0
2022-09-28 13:00:00,23.8,23.8,23.75,23.77,81394.0,22.1535,22.1535,22.107,22.1256,81394.0
2022-09-28 13:05:00,23.77,23.84,23.76,23.84,52364.0,22.1256,22.1908,22.1163,22.1908,52364.0
2022-09-28 13:10:00,23.84,23.84,23.81,23.82,33788.0,22.1908,22.1908,22.1628,22.1722,33788.0
2022-09-28 13:15:00,23.82,23.84,23.81,23.84,28064.0,22.1722,22.1908,22.1628,22.1908,28064.0
2022-09-28 13:20:00,23.84,23.84,23.79,23.8,38542.0,22.1908,22.1908,22.1442,22.1535,38542.0
2022-09-28 13:25:00,23.8,23.8,23.75,23.75,25462.0,22.1535,22.1535,22.107,22.107,25462.0
2022-09-28 13:30:00,23.76,23.78,23.75,23.77,18832.0,22.1163,22.1349,22.107,22.1256,18832.0
2022-09-28 13:35:00,23.77,23.78,23.74,23.78,23942.0,22.1256,22.1349,22.0977,22.1349,23942.0
2022-09-28 13:40:00,23.78,23.79,23.77,23.77,23160.0,22.1349,22.1442,22.1256,22.1256,23160.0
2022-09-28 13:45:00,23.77,23.77,23.73,23.74,44684.0,22.1256,22.1256,22.0884,22.0977,44684.0
2022-09-28 13:50:00,23.74,23.74,23.7,23.73,25522.0,22.0977,22.0977,22.0605,22.0884,25522.0
2022-09-28 13:55:00,23.73,23.74,23.71,23.71,34464.0,22.0884,22.0977,22.0698,22.0698,34464.0
2022-09-28 14:00:00,23.72,23.74,23.71,23.73,35232.0,22.0791,22.0977,22.0698,22.0884,35232.0
2022-09-28 14:05:00,23.73,23.75,23.73,23.74,28120.0,22.0884,22.107,22.0884,22.0977,28120.0
2022-09-28 14:10:00,23.74,23.75,23.73,23.74,28544.0,22.0977,22.107,22.0884,22.0977,28544.0
2022-09-28 14:15:00,23.73,23.75,23.71,23.72,20096.0,22.0884,22.107,22.0698,22.0791,20096.0
2022-09-28 14:20:00,23.71,23.71,23.68,23.68,25856.0,22.0698,22.0698,22.0418,22.0418,25856.0
2022-09-28 14:25:00,23.68,23.7,23.65,23.68,38512.0,22.0418,22.0605,22.0139,22.0418,38512.0
2022-09-28 14:30:00,23.68,23.74,23.68,23.73,36688.0,22.0418,22.0977,22.0418,22.0884,36688.0
2022-09-28 14:35:00,23.73,23.74,23.72,23.73,17878.0,22.0884,22.0977,22.0791,22.0884,17878.0
2022-09-28 14:40:00,23.73,23.73,23.68,23.72,29100.0,22.0884,22.0884,22.0418,22.0791,29100.0
2022-09-28 14:45:00,23.73,23.74,23.71,23.73,19850.0,22.0884,22.0977,22.0698,22.0884,19850.0
2022-09-28 14:50:00,23.74,23.77,23.73,23.77,20410.0,22.0977,22.1256,22.0884,22.1256,20410.0
2022-09-28 14:55:00,23.77,23.78,23.75,23.77,17368.0,22.1256,22.1349,22.107,22.1256,17368.0
2022-09-28 15:00:00,23.75,23.82,23.75,23.82,29858.0,22.107,22.1722,22.107,22.1722,29858.0
2022-09-28 15:05:00,23.82,23.86,23.81,23.86,64678.0,22.1722,22.2094,22.1628,22.2094,64678.0
2022-09-28 15:10:00,23.86,23.9,23.84,23.88,35168.0,22.2094,22.2466,22.1908,22.228,35168.0
2022-09-28 15:15:00,23.88,23.9,23.86,23.86,30790.0,22.228,22.2466,22.2094,22.2094,30790.0
2022-09-28 15:20:00,23.86,23.89,23.86,23.89,28546.0,22.2094,22.2373,22.2094,22.2373,28546.0
2022-09-28 15:25:00,23.89,23.92,23.88,23.92,39024.0,22.2373,22.2652,22.228,22.2652,39024.0
2022-09-28 15:30:00,23.92,23.98,23.92,23.97,71818.0,22.2652,22.3211,22.2652,22.3118,71818.0
2022-09-28 15:35:00,23.97,23.97,23.92,23.93,53758.0,22.3118,22.3118,22.2652,22.2745,53758.0
2022-09-28 15:40:00,23.93,23.98,23.93,23.97,99624.0,22.2745,22.3211,22.2745,22.3118,99624.0
2022-09-28 15:45:00,23.96,24.01,23.95,23.99,124596.0,22.3025,22.349,22.2932,22.3304,124596.0
2022-09-28 15:50:00,23.98,23.98,23.9,23.9,193808.0,22.3211,22.3211,22.2466,22.2466,193808.0
2022-09-28 15:55:00,23.9,23.9,23.78,23.79,552854.0,22.2466,22.2466,22.1349,22.1442,552854.0
2022-09-29 09:30:00,23.67,23.68,23.53,23.57,111256.0,22.0325,22.0418,21.9022,21.9394,111256.0
2022-09-29 09:35:00,23.56,23.6,23.52,23.55,52182.0,21.9301,21.9674,21.8929,21.9208,52182.0
2022-09-29 09:40:00,23.54,23.57,23.46,23.46,42508.0,21.9115,21.9394,21.8371,21.8371,42508.0
2022-09-29 09:45:00,23.44,23.49,23.43,23.47,30722.0,21.8184,21.865,21.8091,21.8464,30722.0
2022-09-29 09:50:00,23.47,23.52,23.47,23.5,41332.0,21.8464,21.8929,21.8464,21.8743,41332.0
2022-09-29 09:55:00,23.52,23.52,23.43,23.43,35448.0,21.8929,21.8929,21.8091,21.8091,35448.0
2022-09-29 10:00:00,23.43,23.43,23.37,23.4,41200.0,21.8091,21.8091,21.7533,21.7812,41200.0
2022-09-29 10:05:00,23.4,23.43,23.38,23.38,32616.0,21.7812,21.8091,21.7626,21.7626,32616.0
2022-09-29 10:10:00,23.37,23.41,23.37,23.38,23172.0,21.7533,21.7905,21.7533,21.7626,23172.0
2022-09-29 10:15:00,23.39,23.44,23.36,23.4,66072.0,21.7719,21.8184,21.744,21.7812,66072.0
2022-09-29 10:20:00,23.41,23.45,23.39,23.4,45592.0,21.7905,21.8278,21.7719,21.7812,45592.0
2022-09-29 10:25:00,23.4,23.43,23.39,23.41,32654.0,21.7812,21.8091,21.7719,21.7905,32654.0
2022-09-29 10:30:00,23.41,23.41,23.36,23.38,31302.0,21.7905,21.7905,21.744,21.7626,31302.0
2022-09-29 10:35:00,23.36,23.39,23.35,23.37,44176.0,21.744,21.7719,21.7347,21.7533,44176.0
2022-09-29 10:40:00,23.36,23.41,23.36,23.37,41222.0,21.744,21.7905,21.744,21.7533,41222.0
2022-09-29 10:45:00,23.36,23.38,23.35,23.36,27058.0,21.744,21.7626,21.7347,21.744,27058.0
2022-09-29 10:50:00,23.36,23.41,23.35,23.4,45916.0,21.744,21.7905,21.7347,21.7812,45916.0
2022-09-29 10:55:00,23.4,23.42,23.36,23.38,45558.0,21.7812,21.7998,21.744,21.7626,45558.0
2022-09-29 11:00:00,23.38,23.41,23.36,23.36,35552.0,21.7626,21.7905,21.744,21.744,35552.0
2022-09-29 11:05:00,23.36,23.46,23.34,23.45,42208.0,21.744,21.8371,21.7254,21.8278,42208.0
2022-09-29 11:10:00,23.45,23.45,23.38,23.39,36690.0,21.8278,21.8278,21.7626,21.7719,36690.0
2022-09-29 11:15:00,23.39,23.4,23.35,23.38,25534.0,21.7719,21.7812,21.7347,21.7626,25534.0
2022-09-29 11:20:00,23.37,23.37,23.3,23.32,84314.0,21.7533,21.7533,21.6881,21.7067,84314.0
2022-09-29 11:25:00,23.31,23.35,23.3,23.33,73700.0,21.6974,21.7347,21.6881,21.7161,73700.0
2022-09-29 11:30:00,23.34,23.37,23.31,23.36,25364.0,21.7254,21.7533,21.6974,21.744,25364.0
2022-09-29 11:35:00,23.36,23.38,23.32,23.35,38924.0,21.744,21.7626,21.7067,21.7347,38924.0
2022-09-29 11:40:00,23.35,23.37,23.32,23.36,25898.0,21.7347,21.7533,21.7067,21.744,25898.0
2022-09-29 11:45:00,23.36,23.38,23.35,23.36,25976.0,21.744,21.7626,21.7347,21.744,25976.0
2022-09-29 11:50:00,23.37,23.43,23.35,23.41,42542.0,21.7533,21.8091,21.7347,21.7905,42542.0
2022-09-29 11:55:00,23.41,23.41,23.34,23.35,25252.0,21.7905,21.7905,21.7254,21.7347,25252.0
2022-09-29 12:00:00,23.34,23.36,23.33,23.36,20924.0,21.7254,21.744,21.7161,21.744,20924.0
2022-09-29 12:05:00,23.35,23.37,23.31,23.34,99896.0,21.7347,21.7533,21.6974,21.7254,99896.0
2022-09-29 12:10:00,23.35,23.35,23.31,23.33,55554.0,21.7347,21.7347,21.6974,21.7161,55554.0
2022-09-29 12:15:00,23.32,23.34,23.31,23.32,33532.0,21.7067,21.7254,21.6974,21.7067,33532.0
2022-09-29 12:20:00,23.32,23.36,23.31,23.36,56184.0,21.7067,21.744,21.6974,21.744,56184.0
2022-09-29 12:25:00,23.35,23.36,23.33,23.35,29190.0,21.7347,21.744,21.7161,21.7347,29190.0
2022-09-29 12:30:00,23.35,23.38,23.34,23.38,49400.0,21.7347,21.7626,21.7254,21.7626,49400.0
2022-09-29 12:35:00,23.37,23.38,23.33,23.37,71082.0,21.7533,21.7626,21.7161,21.7533,71082.0
2022-09-29 12:40:00,23.36,23.37,23.34,23.36,21220.0,21.744,21.7533,21.7254,21.744,21220.0
2022-09-29 12:45:00,23.36,23.38,23.32,23.33,22834.0,21.744,21.7626,21.7067,21.7161,22834.0
2022-09-29 12:50:00,23.33,23.34,23.3,23.32,36194.0,21.7161,21.7254,21.6881,21.7067,36194.0
2022-09-29 12:55:00,23.32,23.33,23.27,23.27,33044.0,21.7067,21.7161,21.6602,21.6602,33044.0
2022-09-29 13:00:00,23.27,23.29,23.25,23.28,28122.0,21.6602,21.6788,21.6416,21.6695,28122.0
2022-09-29 13:05:00,23.29,23.29,23.26,23.26,41556.0,21.6788,21.6788,21.6509,21.6509,41556.0
2022-09-29 13:10:00,23.27,23.32,23.25,23.32,46884.0,21.6602,21.7067,21.6416,21.7067,46884.0
2022-09-29 13:15:00,23.31,23.33,23.3,23.31,27090.0,21.6974,21.7161,21.6881,21.6974,27090.0
2022-09-29 13:20:00,23.3,23.3,23.27,23.28,16600.0,21.6881,21.6881,21.6602,21.6695,16600.0
2022-09-29 13:25:00,23.29,23.32,23.28,23.31,26394.0,21.6788,21.7067,21.6695,21.6974,26394.0
2022-09-29 13:30:00,23.3,23.35,23.28,23.35,33050.0,21.6881,21.7347,21.6695,21.7347,33050.0
2022-09-29 13:35:00,23.34,23.35,23.31,23.32,23948.0,21.7254,21.7347,21.6974,21.7067,23948.0
2022-09-29 13:40:00,23.32,23.33,23.3,23.3,22718.0,21.7067,21.7161,21.6881,21.6881,22718.0
2022-09-29 13:45:00,23.31,23.33,23.31,23.31,21088.0,21.6974,21.7161,21.6974,21.6974,21088.0
2022-09-29 13:50:00,23.31,23.32,23.25,23.26,57682.0,21.6974,21.7067,21.6416,21.6509,57682.0
2022-09-29 13:55:00,23.25,23.26,23.21,23.22,45556.0,21.6416,21.6509,21.6044,21.6137,45556.0
2022-09-29 14:00:00,23.21,23.21,23.18,23.2,53098.0,21.6044,21.6044,21.5764,21.595,53098.0
2022-09-29 14:05:00,23.2,23.25,23.2,23.24,44732.0,21.595,21.6416,21.595,21.6323,44732.0
2022-09-29 14:10:00,23.24,23.25,23.21,23.22,125338.0,21.6323,21.6416,21.6044,21.6137,125338.0
2022-09-29 14:15:00,23.21,23.22,23.15,23.16,51696.0,21.6044,21.6137,21.5485,21.5578,51696.0
2022-09-29 14:20:00,23.15,23.17,23.14,23.15,51490.0,21.5485,21.5671,21.5392,21.5485,51490.0
2022-09-29 14:25:00,23.15,23.21,23.15,23.2,33428.0,21.5485,21.6044,21.5485,21.595,33428.0
2022-09-29 14:30:00,23.2,23.22,23.18,23.18,31818.0,21.595,21.6137,21.5764,21.5764,31818.0
2022-09-29 14:35:00,23.18,23.23,23.18,23.2,42612.0,21.5764,21.623,21.5764,21.595,42612.0
2022-09-29 14:40:00,23.2,23.2,23.17,23.17,38784.0,21.595,21.595,21.5671,21.5671,38784.0
2022-09-29 14:45:00,23.17,23.2,23.17,23.18,33064.0,21.5671,21.595,21.5671,21.5764,33064.0
2022-09-29 14:50:00,23.18,23.18,23.13,23.13,43022.0,21.5764,21.5764,21.5299,21.5299,43022.0
2022-09-29 14:55:00,23.14,23.15,23.11,23.11,45550.0,21.5392,21.5485,21.5113,21.5113,45550.0
2022-09-29 15:00:00,23.11,23.16,23.1,23.15,65408.0,21.5113,21.5578,21.502,21.5485,65408.0
2022-09-29 15:05:00,23.15,23.18,23.15,23.15,45168.0,21.5485,21.5764,21.5485,21.5485,45168.0
2022-09-29 15:10:00,23.15,23.23,23.13,23.23,50008.0,21.5485,21.623,21.5299,21.623,50008.0
2022-09-29 15:15:00,23.22,23.25,23.2,23.25,56346.0,21.6137,21.6416,21.595,21.6416,56346.0
2022-09-29 15:20:00,23.25,23.25,23.22,23.23,50878.0,21.6416,21.6416,21.6137,21.623,50878.0
2022-09-29 15:25:00,23.22,23.22,23.18,23.21,39856.0,21.6137,21.6137,21.5764,21.6044,39856.0
2022-09-29 15:30:00,23.2,23.29,23.19,23.29,76036.0,21.595,21.6788,21.5857,21.6788,76036.0
2022-09-29 15:35:00,23.29,23.33,23.25,23.29,120526.0,21.6788,21.7161,21.6416,21.6788,120526.0
2022-09-29 15:40:00,23.29,23.3,23.24,23.28,63774.0,21.6788,21.6881,21.6323,21.6695,63774.0
2022-09-29 15:45:00,23.28,23.29,23.25,23.26,120730.0,21.6695,21.6788,21.6416,21.6509,120730.0
2022-09-29 15:50:00,23.27,23.31,23.25,23.26,246086.0,21.6602,21.6974,21.6416,21.6509,246086.0
2022-09-29 15:55:00,23.26,23.31,23.24,23.29,685972.0,21.6509,21.6974,21.6323,21.6788,685972.0
2022-09-30 09:30:00,23.21,23.29,23.09,23.09,194468.0,21.6044,21.6788,21.4927,21.4927,194468.0
2022-09-30 09:35:00,23.1,23.11,22.91,22.95,56104.0,21.502,21.5113,21.3251,21.3623,56104.0
2022-09-30 09:40:00,22.95,23.11,22.91,23.04,79618.0,21.3623,21.5113,21.3251,21.4461,79618.0
2022-09-30 09:45:00,23.05,23.08,22.92,23.0,108958.0,21.4554,21.4833,21.3344,21.4089,108958.0
2022-09-30 09:50:00,23.0,23.07,22.97,23.06,60570.0,21.4089,21.474,21.381,21.4647,60570.0
2022-09-30 09:55:00,23.07,23.12,23.05,23.09,54568.0,21.474,21.5206,21.4554,21.4927,54568.0
2022-09-30 10:00:00,23.09,23.15,23.07,23.13,63438.0,21.4927,21.5485,21.474,21.5299,63438.0
2022-09-30 10:05:00,23.13,23.15,23.07,23.09,43054.0,21.5299,21.5485,21.474,21.4927,43054.0
2022-09-30 10:10:00,23.09,23.13,23.07,23.1,56942.0,21.4927,21.5299,21.474,21.502,56942.0
2022-09-30 10:15:00,23.1,23.14,23.04,23.13,53282.0,21.502,21.5392,21.4461,21.5299,53282.0
2022-09-30 10:20:00,23.12,23.12,23.05,23.11,50162.0,21.5206,21.5206,21.4554,21.5113,50162.0
2022-09-30 10:25:00,23.1,23.15,23.07,23.11,44988.0,21.502,21.5485,21.474,21.5113,44988.0
2022-09-30 10:30:00,23.11,23.18,23.11,23.16,38496.0,21.5113,21.5764,21.5113,21.5578,38496.0
2022-09-30 10:35:00,23.16,23.2,23.15,23.17,40254.0,21.5578,21.595,21.5485,21.5671,40254.0
2022-09-30 10:40:00,23.17,23.18,23.15,23.18,56740.0,21.5671,21.5764,21.5485,21.5764,56740.0
2022-09-30 10:45:00,23.19,23.19,23.11,23.17,66774.0,21.5857,21.5857,21.5113,21.5671,66774.0
2022-09-30 10:50:00,23.18,23.21,23.17,23.19,32280.0,21.5764,21.6044,21.5671,21.5857,32280.0
2022-09-30 10:55:00,23.18,23.19,23.13,23.14,23656.0,21.5764,21.5857,21.5299,21.5392,23656.0
2022-09-30 11:00:00,23.15,23.19,23.12,23.19,38528.0,21.5485,21.5857,21.5206,21.5857,38528.0
2022-09-30 11:05:00,23.19,23.25,23.18,23.25,60238.0,21.5857,21.6416,21.5764,21.6416,60238.0
2022-09-30 11:10:00,23.25,23.25,23.22,23.23,28450.0,21.6416,21.6416,21.6137,21.623,28450.0
2022-09-30 11:15:00,23.22,23.28,23.22,23.24,75172.0,21.6137,21.6695,21.6137,21.6323,75172.0
2022-09-30 11:20:00,23.24,23.29,23.24,23.29,27820.0,21.6323,21.6788,21.6323,21.6788,27820.0
2022-09-30 11:25:00,23.29,23.35,23.29,23.29,39430.0,21.6788,21.7347,21.6788,21.6788,39430.0
2022-09-30 11:30:00,23.29,23.32,23.28,23.32,26898.0,21.6788,21.7067,21.6695,21.7067,26898.0
2022-09-30 11:35:00,23.32,23.32,23.28,23.28,14308.0,21.7067,21.7067,21.6695,21.6695,14308.0
2022-09-30 11:40:00,23.28,23.28,23.2,23.21,25328.0,21.6695,21.6695,21.595,21.6044,25328.0
2022-09-30 11:45:00,23.21,23.24,23.2,23.23,30204.0,21.6044,21.6323,21.595,21.623,30204.0
2022-09-30 11:50:00,23.22,23.25,23.21,23.24,21156.0,21.6137,21.6416,21.6044,21.6323,21156.0
2022-09-30 11:55:00,23.23,23.25,23.21,23.25,18662.0,21.623,21.6416,21.6044,21.6416,18662.0
2022-09-30 12:00:00,23.24,23.24,23.18,23.21,38024.0,21.6323,21.6323,21.5764,21.6044,38024.0
2022-09-30 12:05:00,23.21,23.23,23.18,23.19,27736.0,21.6044,21.623,21.5764,21.5857,27736.0
2022-09-30 12:10:00,23.18,23.23,23.18,23.23,25860.0,21.5764,21.623,21.5764,21.623,25860.0
2022-09-30 12:15:00,23.23,23.25,23.23,23.24,25880.0,21.623,21.6416,21.623,21.6323,25880.0
2022-09-30 12:20:00,23.24,23.25,23.18,23.24,25654.0,21.6323,21.6416,21.5764,21.6323,25654.0
2022-09-30 12:25:00,23.24,23.25,23.22,23.23,19394.0,21.6323,21.6416,21.6137,21.623,19394.0
2022-09-30 12:30:00,23.22,23.24,23.22,23.24,20982.0,21.6137,21.6323,21.6137,21.6323,20982.0
2022-09-30 12:35:00,23.24,23.28,23.23,23.28,22810.0,21.6323,21.6695,21.623,21.6695,22810.0
2022-09-30 12:40:00,23.28,23.3,23.28,23.3,26122.0,21.6695,21.6881,21.6695,21.6881,26122.0
2022-09-30 12:45:00,23.3,23.3,23.28,23.29,25396.0,21.6881,21.6881,21.6695,21.6788,25396.0
2022-09-30 12:50:00,23.3,23.31,23.27,23.29,25730.0,21.6881,21.6974,21.6602,21.6788,25730.0
2022-09-30 12:55:00,23.29,23.32,23.29,23.3,21212.0,21.6788,21.7067,21.6788,21.6881,21212.0
2022-09-30 13:00:00,23.3,23.3,23.27,23.29,18962.0,21.6881,21.6881,21.6602,21.6788,18962.0
2022-09-30 13:05:00,23.29,23.31,23.27,23.28,35442.0,21.6788,21.6974,21.6602,21.6695,35442.0
2022-09-30 13:10:00,23.28,23.3,23.24,23.24,33942.0,21.6695,21.6881,21.6323,21.6323,33942.0
2022-09-30 13:15:00,23.24,23.26,23.22,23.23,28956.0,21.6323,21.6509,21.6137,21.623,28956.0
2022-09-30 13:20:00,23.23,23.25,23.22,23.23,21152.0,21.623,21.6416,21.6137,21.623,21152.0
2022-09-30 13:25:00,23.24,23.29,23.22,23.28,48956.0,21.6323,21.6788,21.6137,21.6695,48956.0
2022-09-30 13:30:00,23.27,23.29,23.24,23.24,28190.0,21.6602,21.6788,21.6323,21.6323,28190.0
2022-09-30 13:35:00,23.23,23.23,23.18,23.18,30852.0,21.623,21.623,21.5764,21.5764,30852.0
2022-09-30 13:40:00,23.19,23.21,23.18,23.18,13232.0,21.5857,21.6044,21.5764,21.5764,13232.0
2022-09-30 13:45:00,23.18,23.18,23.16,23.17,19556.0,21.5764,21.5764,21.5578,21.5671,19556.0
2022-09-30 13:50:00,23.16,23.2,23.16,23.18,27926.0,21.5578,21.595,21.5578,21.5764,27926.0
2022-09-30 13:55:00,23.19,23.2,23.17,23.17,29984.0,21.5857,21.595,21.5671,21.5671,29984.0
2022-09-30 14:00:00,23.17,23.19,23.16,23.17,17640.0,21.5671,21.5857,21.5578,21.5671,17640.0
2022-09-30 14:05:00,23.17,23.21,23.16,23.2,32010.0,21.5671,21.6044,21.5578,21.595,32010.0
2022-09-30 14:10:00,23.2,23.23,23.2,23.21,33430.0,21.595,21.623,21.595,21.6044,33430.0
2022-09-30 14:15:00,23.21,23.24,23.2,23.22,33058.0,21.6044,21.6323,21.595,21.6137,33058.0
2022-09-30 14:20:00,23.22,23.24,23.19,23.21,31844.0,21.6137,21.6323,21.5857,21.6044,31844.0
2022-09-30 14:25:00,23.2,23.2,23.14,23.17,26952.0,21.595,21.595,21.5392,21.5671,26952.0
2022-09-30 14:30:00,23.17,23.21,23.16,23.21,31390.0,21.5671,21.6044,21.5578,21.6044,31390.0
2022-09-30 14:35:00,23.21,23.21,23.15,23.17,22442.0,21.6044,21.6044,21.5485,21.5671,22442.0
2022-09-30 14:40:00,23.17,23.17,23.1,23.13,32668.0,21.5671,21.5671,21.502,21.5299,32668.0
2022-09-30 14:45:00,23.13,23.13,23.07,23.1,34896.0,21.5299,21.5299,21.474,21.502,34896.0
2022-09-30 14:50:00,23.1,23.12,23.08,23.11,62354.0,21.502,21.5206,21.4833,21.5113,62354.0
2022-09-30 14:55:00,23.11,23.11,23.04,23.07,144044.0,21.5113,21.5113,21.4461,21.474,144044.0
2022-09-30 15:00:00,23.07,23.17,23.06,23.14,30542.0,21.474,21.5671,21.4647,21.5392,30542.0
2022-09-30 15:05:00,23.15,23.18,23.13,23.13,33824.0,21.5485,21.5764,21.5299,21.5299,33824.0
2022-09-30 15:10:00,23.13,23.16,23.09,23.1,28702.0,21.5299,21.5578,21.4927,21.502,28702.0
2022-09-30 15:15:00,23.09,23.14,23.08,23.12,39510.0,21.4927,21.5392,21.4833,21.5206,39510.0
2022-09-30 15:20:00,23.13,23.13,23.08,23.12,43886.0,21.5299,21.5299,21.4833,21.5206,43886.0
2022-09-30 15:25:00,23.12,23.14,23.07,23.14,55508.0,21.5206,21.5392,21.474,21.5392,55508.0
2022-09-30 15:30:00,23.15,23.19,23.1,23.11,74948.0,21.5485,21.5857,21.502,21.5113,74948.0
2022-09-30 15:35:00,23.11,23.14,23.08,23.11,65184.0,21.5113,21.5392,21.4833,21.5113,65184.0
2022-09-30 15:40:00,23.11,23.17,23.11,23.16,87802.0,21.5113,21.5671,21.5113,21.5578,87802.0
2022-09-30 15:45:00,23.16,23.2,23.14,23.17,84878.0,21.5578,21.595,21.5392,21.5671,84878.0
2022-09-30 15:50:00,23.17,23.17,23.07,23.07,273708.0,21.5671,21.5671,21.474,21.474,273708.0
2022-09-30 15:55:00,23.07,23.08,23.0,23.02,780478.0,21.474,21.4833,21.4089,21.4275,780478.0
2022-10-03 09:30:00,23.36,23.46,23.31,23.34,253822.0,21.744,21.8371,21.6974,21.7254,253822.0
2022-10-03 09:35:00,23.35,23.4,23.33,23.38,27316.0,21.7347,21.7812,21.7161,21.7626,27316.0
2022-10-03 09:40:00,23.38,23.45,23.36,23.42,49970.0,21.7626,21.8278,21.744,21.7998,49970.0
2022-10-03 09:45:00,23.42,23.51,23.41,23.47,46680.0,21.7998,21.8836,21.7905,21.8464,46680.0
2022-10-03 09:50:00,23.47,23.47,23.39,23.41,55930.0,21.8464,21.8464,21.7719,21.7905,55930.0
2022-10-03 09:55:00,23.41,23.42,23.33,23.36,41718.0,21.7905,21.7998,21.7161,21.744,41718.0
2022-10-03 10:00:00,23.38,23.53,23.38,23.5,74944.0,21.7626,21.9022,21.7626,21.8743,74944.0
2022-10-03 10:05:00,23.51,23.58,23.5,23.56,18540.0,21.8836,21.9488,21.8743,21.9301,18540.0
2022-10-03 10:10:00,23.55,23.63,23.53,23.58,82882.0,21.9208,21.9953,21.9022,21.9488,82882.0
2022-10-03 10:15:00,23.58,23.63,23.57,23.63,27538.0,21.9488,21.9953,21.9394,21.9953,27538.0
2022-10-03 10:20:00,23.62,23.64,23.61,23.64,37258.0,21.986,22.0046,21.9767,22.0046,37258.0
2022-10-03 10:25:00,23.65,23.68,23.63,23.63,69280.0,22.0139,22.0418,21.9953,21.9953,69280.0
2022-10-03 10:30:00,23.63,23.65,23.6,23.62,37774.0,21.9953,22.0139,21.9674,21.986,37774.0
2022-10-03 10:35:00,23.62,23.66,23.59,23.6,56020.0,21.986,22.0232,21.9581,21.9674,56020.0
2022-10-03 10:40:00,23.6,23.62,23.58,23.61,35356.0,21.9674,21.986,21.9488,21.9767,35356.0
2022-10-03 10:45:00,23.63,23.67,23.63,23.67,35564.0,21.9953,22.0325,21.9953,22.0325,35564.0
2022-10-03 10:50:00,23.67,23.69,23.65,23.68,24042.0,22.0325,22.0511,22.0139,22.0418,24042.0
2022-10-03 10:55:00,23.68,23.7,23.63,23.65,44926.0,22.0418,22.0605,21.9953,22.0139,44926.0
2022-10-03 11:00:00,23.64,23.68,23.63,23.67,38562.0,22.0046,22.0418,21.9953,22.0325,38562.0
2022-10-03 11:05:00,23.67,23.7,23.65,23.68,33208.0,22.0325,22.0605,22.0139,22.0418,33208.0
2022-10-03 11:10:00,23.68,23.7,23.67,23.68,24510.0,22.0418,22.0605,22.0325,22.0418,24510.0
2022-10-03 11:15:00,23.68,23.7,23.68,23.7,34362.0,22.0418,22.0605,22.0418,22.0605,34362.0
2022-10-03 11:20:00,23.7,23.72,23.68,23.71,29238.0,22.0605,22.0791,22.0418,22.0698,29238.0
2022-10-03 11:25:00,23.72,23.72,23.65,23.65,82230.0,22.0791,22.0791,22.0139,22.0139,82230.0
2022-10-03 11:30:00,23.65,23.67,23.61,23.61,70558.0,22.0139,22.0325,21.9767,21.9767,70558.0
2022-10-03 11:35:00,23.61,23.61,23.55,23.6,60722.0,21.9767,21.9767,21.9208,21.9674,60722.0
2022-10-03 11:40:00,23.6,23.6,23.53,23.57,48524.0,21.9674,21.9674,21.9022,21.9394,48524.0
2022-10-03 11:45:00,23.57,23.59,23.55,23.59,36974.0,21.9394,21.9581,21.9208,21.9581,36974.0
2022-10-03 11:50:00,23.59,23.61,23.53,23.54,41806.0,21.9581,21.9767,21.9022,21.9115,41806.0
2022-10-03 11:55:00,23.53,23.54,23.49,23.49,124588.0,21.9022,21.9115,21.865,21.865,124588.0
2022-10-03 12:00:00,23.49,23.54,23.49,23.52,50666.0,21.865,21.9115,21.865,21.8929,50666.0
2022-10-03 12:05:00,23.52,23.55,23.5,23.55,32658.0,21.8929,21.9208,21.8743,21.9208,32658.0
2022-10-03 12:10:00,23.56,23.61,23.55,23.6,112556.0,21.9301,21.9767,21.9208,21.9674,112556.0
2022-10-03 12:15:00,23.6,23.64,23.59,23.6,73576.0,21.9674,22.0046,21.9581,21.9674,73576.0
2022-10-03 12:20:00,23.61,23.61,23.56,23.61,14928.0,21.9767,21.9767,21.9301,21.9767,14928.0
2022-10-03 12:25:00,23.61,23.61,23.55,23.55,15880.0,21.9767,21.9767,21.9208,21.9208,15880.0
2022-10-03 12:30:00,23.55,23.6,23.53,23.6,25590.0,21.9208,21.9674,21.9022,21.9674,25590.0
2022-10-03 12:35:00,23.6,23.6,23.54,23.57,13264.0,21.9674,21.9674,21.9115,21.9394,13264.0
2022-10-03 12:40:00,23.57,23.58,23.55,23.56,18470.0,21.9394,21.9488,21.9208,21.9301,18470.0
2022-10-03 12:45:00,23.57,23.59,23.56,23.59,24528.0,21.9394,21.9581,21.9301,21.9581,24528.0
2022-10-03 12:50:00,23.59,23.6,23.55,23.58,42452.0,21.9581,21.9674,21.9208,21.9488,42452.0
2022-10-03 12:55:00,23.57,23.6,23.56,23.6,14336.0,21.9394,21.9674,21.9301,21.9674,14336.0
2022-10-03 13:00:00,23.61,23.64,23.6,23.61,21798.0,21.9767,22.0046,21.9674,21.9767,21798.0
2022-10-03 13:05:00,23.61,23.65,23.6,23.64,26356.0,21.9767,22.0139,21.9674,22.0046,26356.0
2022-10-03 13:10:00,23.64,23.65,23.61,23.64,32502.0,22.0046,22.0139,21.9767,22.0046,32502.0
2022-10-03 13:15:00,23.64,23.65,23.62,23.64,12426.0,22.0046,22.0139,21.986,22.0046,12426.0
2022-10-03 13:20:00,23.63,23.69,23.63,23.68,22552.0,21.9953,22.0511,21.9953,22.0418,22552.0
2022-10-03 13:25:00,23.68,23.69,23.67,23.68,38332.0,22.0418,22.0511,22.0325,22.0418,38332.0
2022-10-03 13:30:00,23.68,23.74,23.68,23.74,25094.0,22.0418,22.0977,22.0418,22.0977,25094.0
2022-10-03 13:35:00,23.74,23.74,23.69,23.71,30836.0,22.0977,22.0977,22.0511,22.0698,30836.0
2022-10-03 13:40:00,23.71,23.72,23.69,23.7,27892.0,22.0698,22.0791,22.0511,22.0605,27892.0
2022-10-03 13:45:00,23.71,23.75,23.71,23.74,25880.0,22.0698,22.107,22.0698,22.0977,25880.0
2022-10-03 13:50:00,23.74,23.74,23.72,23.73,14322.0,22.0977,22.0977,22.0791,22.0884,14322.0
2022-10-03 13:55:00,23.73,23.74,23.72,23.74,16310.0,22.0884,22.0977,22.0791,22.0977,16310.0
2022-10-03 14:00:00,23.74,23.78,23.74,23.77,21280.0,22.0977,22.1349,22.0977,22.1256,21280.0
2022-10-03 14:05:00,23.77,23.8,23.76,23.78,23884.0,22.1256,22.1535,22.1163,22.1349,23884.0
2022-10-03 14:10:00,23.78,23.81,23.77,23.8,23542.0,22.1349,22.1628,22.1256,22.1535,23542.0
2022-10-03 14:15:00,23.8,23.81,23.78,23.79,25456.0,22.1535,22.1628,22.1349,22.1442,25456.0
2022-10-03 14:20:00,23.8,23.83,23.79,23.81,26498.0,22.1535,22.1815,22.1442,22.1628,26498.0
2022-10-03 14:25:00,23.81,23.86,23.8,23.83,79446.0,22.1628,22.2094,22.1535,22.1815,79446.0
2022-10-03 14:30:00,23.83,23.87,23.83,23.85,39574.0,22.1815,22.2187,22.1815,22.2001,39574.0
2022-10-03 14:35:00,23.85,23.85,23.83,23.84,30746.0,22.2001,22.2001,22.1815,22.1908,30746.0
2022-10-03 14:40:00,23.83,23.85,23.83,23.85,33774.0,22.1815,22.2001,22.1815,22.2001,33774.0
2022-10-03 14:45:00,23.84,23.86,23.81,23.82,49698.0,22.1908,22.2094,22.1628,22.1722,49698.0
2022-10-03 14:50:00,23.82,23.85,23.81,23.84,43704.0,22.1722,22.2001,22.1628,22.1908,43704.0
2022-10-03 14:55:00,23.84,23.86,23.82,23.83,59766.0,22.1908,22.2094,22.1722,22.1815,59766.0
2022-10-03 15:00:00,23.81,23.82,23.79,23.8,44878.0,22.1628,22.1722,22.1442,22.1535,44878.0
2022-10-03 15:05:00,23.81,23.85,23.81,23.82,56484.0,22.1628,22.2001,22.1628,22.1722,56484.0
2022-10-03 15:10:00,23.82,23.82,23.75,23.77,74526.0,22.1722,22.1722,22.107,22.1256,74526.0
2022-10-03 15:15:00,23.76,23.78,23.73,23.77,63614.0,22.1163,22.1349,22.0884,22.1256,63614.0
2022-10-03 15:20:00,23.78,23.82,23.78,23.82,32864.0,22.1349,22.1722,22.1349,22.1722,32864.0
2022-10-03 15:25:00,23.82,23.83,23.8,23.81,50492.0,22.1722,22.1815,22.1535,22.1628,50492.0
2022-10-03 15:30:00,23.8,23.83,23.78,23.82,100474.0,22.1535,22.1815,22.1349,22.1722,100474.0
2022-10-03 15:35:00,23.82,23.83,23.78,23.79,65682.0,22.1722,22.1815,22.1349,22.1442,65682.0
2022-10-03 15:40:00,23.79,23.79,23.75,23.77,68474.0,22.1442,22.1442,22.107,22.1256,68474.0
2022-10-03 15:45:00,23.77,23.79,23.73,23.74,72528.0,22.1256,22.1442,22.0884,22.0977,72528.0
2022-10-03 15:50:00,23.75,23.75,23.7,23.74,183002.0,22.107,22.107,22.0605,22.0977,183002.0
2022-10-03 15:55:00,23.74,23.74,23.67,23.7,339170.0,22.0977,22.0977,22.0325,22.0605,339170.0
2022-10-04 09:30:00,24.0,24.04,23.93,24.02,214214.0,22.3397,22.3769,22.2745,22.3583,214214.0
2022-10-04 09:35:00,24.02,24.16,24.02,24.14,58018.0,22.3583,22.4886,22.3583,22.47,58018.0
2022-10-04 09:40:00,24.14,24.18,24.13,24.16,46292.0,22.47,22.5072,22.4607,22.4886,46292.0
2022-10-04 09:45:00,24.17,24.21,24.14,24.14,43908.0,22.4979,22.5352,22.47,22.47,43908.0
2022-10-04 09:50:00,24.14,24.16,24.09,24.11,63672.0,22.47,22.4886,22.4235,22.4421,63672.0
2022-10-04 09:55:00,24.11,24.17,24.08,24.16,135798.0,22.4421,22.4979,22.4142,22.4886,135798.0
2022-10-04 10:00:00,24.16,24.24,24.16,24.2,100262.0,22.4886,22.5631,22.4886,22.5259,100262.0
2022-10-04 10:05:00,24.2,24.2,24.13,24.15,93392.0,22.5259,22.5259,22.4607,22.4793,93392.0
2022-10-04 10:10:00,24.14,24.2,24.13,24.18,40466.0,22.47,22.5259,22.4607,22.5072,40466.0
2022-10-04 10:15:00,24.17,24.21,24.17,24.19,48376.0,22.4979,22.5352,22.4979,22.5166,48376.0
2022-10-04 10:20:00,24.18,24.22,24.18,24.22,29256.0,22.5072,22.5445,22.5072,22.5445,29256.0
2022-10-04 10:25:00,24.21,24.24,24.18,24.2,21584.0,22.5352,22.5631,22.5072,22.5259,21584.0
2022-10-04 10:30:00,24.22,24.24,24.21,24.23,25544.0,22.5445,22.5631,22.5352,22.5538,25544.0
2022-10-04 10:35:00,24.23,24.25,24.2,24.2,27470.0,22.5538,22.5724,22.5259,22.5259,27470.0
2022-10-04 10:40:00,24.21,24.21,24.13,24.13,37966.0,22.5352,22.5352,22.4607,22.4607,37966.0
2022-10-04 10:45:00,24.11,24.14,24.08,24.12,114238.0,22.4421,22.47,22.4142,22.4514,114238.0
2022-10-04 10:50:00,24.11,24.11,24.03,24.04,59850.0,22.4421,22.4421,22.3676,22.3769,59850.0
2022-10-04 10:55:00,24.04,24.14,24.04,24.11,67158.0,22.3769,22.47,22.3769,22.4421,67158.0
2022-10-04 11:00:00,24.12,24.18,24.11,24.18,24962.0,22.4514,22.5072,22.4421,22.5072,24962.0
2022-10-04 11:05:00,24.18,24.2,24.15,24.16,30640.0,22.5072,22.5259,22.4793,22.4886,30640.0
2022-10-04 11:10:00,24.16,24.16,24.11,24.12,23296.0,22.4886,22.4886,22.4421,22.4514,23296.0
2022-10-04 11:15:00,24.13,24.16,24.12,24.15,25810.0,22.4607,22.4886,22.4514,22.4793,25810.0
2022-10-04 11:20:00,24.15,24.19,24.15,24.18,23580.0,22.4793,22.5166,22.4793,22.5072,23580.0
2022-10-04 11:25:00,24.18,24.22,24.18,24.2,25000.0,22.5072,22.5445,22.5072,22.5259,25000.0
2022-10-04 11:30:00,24.21,24.21,24.11,24.14,64676.0,22.5352,22.5352,22.4421,22.47,64676.0
2022-10-04 11:35:00,24.14,24.17,24.13,24.14,19896.0,22.47,22.4979,22.4607,22.47,19896.0
2022-10-04 11:40:00,24.14,24.15,24.11,24.11,33068.0,22.47,22.4793,22.4421,22.4421,33068.0
2022-10-04 11:45:00,24.11,24.13,24.09,24.1,26206.0,22.4421,22.4607,22.4235,22.4328,26206.0
2022-10-04 11:50:00,24.1,24.12,24.08,24.08,21780.0,22.4328,22.4514,22.4142,22.4142,21780.0
2022-10-04 11:55:00,24.08,24.11,24.07,24.1,21932.0,22.4142,22.4421,22.4049,22.4328,21932.0
2022-10-04 12:00:00,24.11,24.16,24.11,24.15,24860.0,22.4421,22.4886,22.4421,22.4793,24860.0
2022-10-04 12:05:00,24.17,24.2,24.15,24.18,31726.0,22.4979,22.5259,22.4793,22.5072,31726.0
2022-10-04 12:10:00,24.18,24.21,24.18,24.2,31680.0,22.5072,22.5352,22.5072,22.5259,31680.0
2022-10-04 12:15:00,24.2,24.2,24.18,24.19,20174.0,22.5259,22.5259,22.5072,22.5166,20174.0
2022-10-04 12:20:00,24.19,24.19,24.16,24.17,15496.0,22.5166,22.5166,22.4886,22.4979,15496.0
2022-10-04 12:25:00,24.17,24.21,24.16,24.19,38542.0,22.4979,22.5352,22.4886,22.5166,38542.0
2022-10-04 12:30:00,24.18,24.21,24.18,24.21,17068.0,22.5072,22.5352,22.5072,22.5352,17068.0
2022-10-04 12:35:00,24.2,24.21,24.18,24.2,20660.0,22.5259,22.5352,22.5072,22.5259,20660.0
2022-10-04 12:40:00,24.19,24.19,24.14,24.16,21258.0,22.5166,22.5166,22.47,22.4886,21258.0
2022-10-04 12:45:00,24.16,24.16,24.11,24.12,20556.0,22.4886,22.4886,22.4421,22.4514,20556.0
2022-10-04 12:50:00,24.11,24.11,24.09,24.09,15744.0,22.4421,22.4421,22.4235,22.4235,15744.0
2022-10-04 12:55:00,24.09,24.14,24.07,24.1,129822.0,22.4235,22.47,22.4049,22.4328,129822.0
2022-10-04 13:00:00,24.1,24.11,24.07,24.09,52778.0,22.4328,22.4421,22.4049,22.4235,52778.0
2022-10-04 13:05:00,24.09,24.09,24.03,24.05,30020.0,22.4235,22.4235,22.3676,22.3862,30020.0
2022-10-04 13:10:00,24.05,24.07,24.02,24.02,110108.0,22.3862,22.4049,22.3583,22.3583,110108.0
2022-10-04 13:15:00,24.02,24.03,24.0,24.01,62462.0,22.3583,22.3676,22.3397,22.349,62462.0
2022-10-04 13:20:00,24.01,24.05,24.0,24.04,73288.0,22.349,22.3862,22.3397,22.3769,73288.0
2022-10-04 13:25:00,24.04,24.08,24.04,24.08,17378.0,22.3769,22.4142,22.3769,22.4142,17378.0
2022-10-04 13:30:00,24.08,24.11,24.08,24.09,26758.0,22.4142,22.4421,22.4142,22.4235,26758.0
2022-10-04 13:35:00,24.09,24.1,24.06,24.09,23782.0,22.4235,22.4328,22.3956,22.4235,23782.0
2022-10-04 13:40:00,24.08,24.11,24.08,24.1,23068.0,22.4142,22.4421,22.4142,22.4328,23068.0
2022-10-04 13:45:00,24.11,24.16,24.1,24.15,28620.0,22.4421,22.4886,22.4328,22.4793,28620.0
2022-10-04 13:50:00,24.15,24.19,24.13,24.17,32216.0,22.4793,22.5166,22.4607,22.4979,32216.0
2022-10-04 13:55:00,24.18,24.2,24.17,24.17,34460.0,22.5072,22.5259,22.4979,22.4979,34460.0
2022-10-04 14:00:00,24.17,24.19,24.15,24.15,31234.0,22.4979,22.5166,22.4793,22.4793,31234.0
2022-10-04 14:05:00,24.15,24.18,24.15,24.18,27390.0,22.4793,22.5072,22.4793,22.5072,27390.0
2022-10-04 14:10:00,24.17,24.18,24.14,24.15,42842.0,22.4979,22.5072,22.47,22.4793,42842.0
2022-10-04 14:15:00,24.14,24.17,24.14,24.14,20268.0,22.47,22.4979,22.47,22.47,20268.0
2022-10-04 14:20:00,24.15,24.17,24.13,24.17,18486.0,22.4793,22.4979,22.4607,22.4979,18486.0
2022-10-04 14:25:00,24.17,24.17,24.11,24.11,33014.0,22.4979,22.4979,22.4421,22.4421,33014.0
2022-10-04 14:30:00,24.11,24.16,24.11,24.14,20696.0,22.4421,22.4886,22.4421,22.47,20696.0
2022-10-04 14:35:00,24.14,24.15,24.12,24.13,19298.0,22.47,22.4793,22.4514,22.4607,19298.0
2022-10-04 14:40:00,24.13,24.16,24.13,24.15,24412.0,22.4607,22.4886,22.4607,22.4793,24412.0
2022-10-04 14:45:00,24.15,24.21,24.15,24.2,39018.0,22.4793,22.5352,22.4793,22.5259,39018.0
2022-10-04 14:50:00,24.21,24.23,24.2,24.22,37720.0,22.5352,22.5538,22.5259,22.5445,37720.0
2022-10-04 14:55:00,24.21,24.25,24.21,24.23,71358.0,22.5352,22.5724,22.5352,22.5538,71358.0
2022-10-04 15:00:00,24.23,24.24,24.21,24.22,31210.0,22.5538,22.5631,22.5352,22.5445,31210.0
2022-10-04 15:05:00,24.22,24.22,24.18,24.18,25120.0,22.5445,22.5445,22.5072,22.5072,25120.0
2022-10-04 15:10:00,24.18,24.18,24.12,24.16,31022.0,22.5072,22.5072,22.4514,22.4886,31022.0
2022-10-04 15:15:00,24.15,24.17,24.14,24.14,22738.0,22.4793,22.4979,22.47,22.47,22738.0
2022-10-04 15:20:00,24.15,24.15,24.11,24.15,39594.0,22.4793,22.4793,22.4421,22.4793,39594.0
2022-10-04 15:25:00,24.15,24.18,24.14,24.17,67290.0,22.4793,22.5072,22.47,22.4979,67290.0
2022-10-04 15:30:00,24.17,24.2,24.14,24.2,191488.0,22.4979,22.5259,22.47,22.5259,191488.0
2022-10-04 15:35:00,24.2,24.24,24.17,24.21,77866.0,22.5259,22.5631,22.4979,22.5352,77866.0
2022-10-04 15:40:00,24.21,24.22,24.18,24.21,72026.0,22.5352,22.5445,22.5072,22.5352,72026.0
2022-10-04 15:45:00,24.2,24.21,24.17,24.19,107946.0,22.5259,22.5352,22.4979,22.5166,107946.0
2022-10-04 15:50:00,24.19,24.22,24.18,24.2,274270.0,22.5166,22.5445,22.5072,22.5259,274270.0
2022-10-04 15:55:00,24.2,24.22,24.14,24.19,861094.0,22.5259,22.5445,22.47,22.5166,861094.0
2022-10-05 09:30:00,24.06,24.06,23.94,23.99,160940.0,22.3956,22.3956,22.2839,22.3304,160940.0
2022-10-05 09:35:00,23.99,24.02,23.88,23.91,44088.0,22.3304,22.3583,22.228,22.2559,44088.0
2022-10-05 09:40:00,23.91,23.98,23.89,23.96,169012.0,22.2559,22.3211,22.2373,22.3025,169012.0
2022-10-05 09:45:00,23.95,24.09,23.95,24.04,107090.0,22.2932,22.4235,22.2932,22.3769,107090.0
2022-10-05 09:50:00,24.04,24.11,24.02,24.02,37040.0,22.3769,22.4421,22.3583,22.3583,37040.0
2022-10-05 09:55:00,24.02,24.09,24.0,24.07,43884.0,22.3583,22.4235,22.3397,22.4049,43884.0
2022-10-05 10:00:00,24.06,24.06,23.97,23.99,102378.0,22.3956,22.3956,22.3118,22.3304,102378.0
2022-10-05 10:05:00,24.0,24.02,23.97,23.97,102516.0,22.3397,22.3583,22.3118,22.3118,102516.0
2022-10-05 10:10:00,23.97,24.02,23.94,23.95,78038.0,22.3118,22.3583,22.2839,22.2932,78038.0
2022-10-05 10:15:00,23.95,23.97,23.91,23.92,59014.0,22.2932,22.3118,22.2559,22.2652,59014.0
2022-10-05 10:20:00,23.92,23.99,23.91,23.96,34830.0,22.2652,22.3304,22.2559,22.3025,34830.0
2022-10-05 10:25:00,23.96,24.0,23.95,23.97,75948.0,22.3025,22.3397,22.2932,22.3118,75948.0
2022-10-05 10:30:00,23.97,24.02,23.95,23.96,60054.0,22.3118,22.3583,22.2932,22.3025,60054.0
2022-10-05 10:35:00,23.97,24.03,23.96,24.01,71336.0,22.3118,22.3676,22.3025,22.349,71336.0
2022-10-05 10:40:00,24.01,24.06,24.0,24.05,74536.0,22.349,22.3956,22.3397,22.3862,74536.0
2022-10-05 10:45:00,24.06,24.06,24.02,24.03,114984.0,22.3956,22.3956,22.3583,22.3676,114984.0
2022-10-05 10:50:00,24.02,24.05,24.0,24.05,107256.0,22.3583,22.3862,22.3397,22.3862,107256.0
2022-10-05 10:55:00,24.04,24.04,23.93,23.93,66176.0,22.3769,22.3769,22.2745,22.2745,66176.0
2022-10-05 11:00:00,23.93,23.97,23.93,23.96,42284.0,22.2745,22.3118,22.2745,22.3025,42284.0
2022-10-05 11:05:00,23.96,23.96,23.9,23.92,18538.0,22.3025,22.3025,22.2466,22.2652,18538.0
2022-10-05 11:10:00,23.93,23.95,23.91,23.95,31348.0,22.2745,22.2932,22.2559,22.2932,31348.0
2022-10-05 11:15:00,23.94,23.97,23.91,23.97,29798.0,22.2839,22.3118,22.2559,22.3118,29798.0
2022-10-05 11:20:00,23.97,23.99,23.93,23.99,91336.0,22.3118,22.3304,22.2745,22.3304,91336.0
2022-10-05 11:25:00,24.0,24.0,23.95,23.96,27192.0,22.3397,22.3397,22.2932,22.3025,27192.0
2022-10-05 11:30:00,23.96,23.98,23.95,23.98,21458.0,22.3025,22.3211,22.2932,22.3211,21458.0
2022-10-05 11:35:00,23.98,24.02,23.98,24.01,22080.0,22.3211,22.3583,22.3211,22.349,22080.0
2022-10-05 11:40:00,24.01,24.01,23.99,23.99,28278.0,22.349,22.349,22.3304,22.3304,28278.0
2022-10-05 11:45:00,23.99,24.02,23.96,23.97,45432.0,22.3304,22.3583,22.3025,22.3118,45432.0
2022-10-05 11:50:00,23.98,24.01,23.96,24.0,21696.0,22.3211,22.349,22.3025,22.3397,21696.0
2022-10-05 11:55:00,24.0,24.01,23.98,23.99,17674.0,22.3397,22.349,22.3211,22.3304,17674.0
2022-10-05 12:00:00,23.98,23.99,23.93,23.95,25206.0,22.3211,22.3304,22.2745,22.2932,25206.0
2022-10-05 12:05:00,23.95,24.05,23.95,24.05,42844.0,22.2932,22.3862,22.2932,22.3862,42844.0
2022-10-05 12:10:00,24.04,24.08,24.03,24.07,31302.0,22.3769,22.4142,22.3676,22.4049,31302.0
2022-10-05 12:15:00,24.08,24.13,24.07,24.11,35924.0,22.4142,22.4607,22.4049,22.4421,35924.0
2022-10-05 12:20:00,24.11,24.11,24.07,24.11,47184.0,22.4421,22.4421,22.4049,22.4421,47184.0
2022-10-05 12:25:00,24.11,24.11,24.09,24.11,31868.0,22.4421,22.4421,22.4235,22.4421,31868.0
2022-10-05 12:30:00,24.11,24.11,24.08,24.1,38518.0,22.4421,22.4421,22.4142,22.4328,38518.0
2022-10-05 12:35:00,24.1,24.11,24.09,24.11,28232.0,22.4328,22.4421,22.4235,22.4421,28232.0
2022-10-05 12:40:00,24.11,24.11,24.09,24.11,23204.0,22.4421,22.4421,22.4235,22.4421,23204.0
2022-10-05 12:45:00,24.11,24.17,24.1,24.17,19808.0,22.4421,22.4979,22.4328,22.4979,19808.0
2022-10-05 12:50:00,24.17,24.18,24.15,24.16,16252.0,22.4979,22.5072,22.4793,22.4886,16252.0
2022-10-05 12:55:00,24.16,24.17,24.13,24.14,25952.0,22.4886,22.4979,22.4607,22.47,25952.0
2022-10-05 13:00:00,24.14,24.15,24.12,24.15,19894.0,22.47,22.4793,22.4514,22.4793,19894.0
2022-10-05 13:05:00,24.14,24.18,24.14,24.16,26348.0,22.47,22.5072,22.47,22.4886,26348.0
2022-10-05 13:10:00,24.16,24.18,24.16,24.16,24858.0,22.4886,22.5072,22.4886,22.4886,24858.0
2022-10-05 13:15:00,24.17,24.18,24.12,24.15,324686.0,22.4979,22.5072,22.4514,22.4793,324686.0
2022-10-05 13:20:00,24.16,24.2,24.16,24.17,48032.0,22.4886,22.5259,22.4886,22.4979,48032.0
2022-10-05 13:25:00,24.16,24.18,24.15,24.17,72550.0,22.4886,22.5072,22.4793,22.4979,72550.0
2022-10-05 13:30:00,24.17,24.17,24.13,24.13,33314.0,22.4979,22.4979,22.4607,22.4607,33314.0
2022-10-05 13:35:00,24.13,24.15,24.11,24.15,33456.0,22.4607,22.4793,22.4421,22.4793,33456.0
2022-10-05 13:40:00,24.15,24.18,24.14,24.17,35750.0,22.4793,22.5072,22.47,22.4979,35750.0
2022-10-05 13:45:00,24.17,24.2,24.17,24.19,29520.0,22.4979,22.5259,22.4979,22.5166,29520.0
2022-10-05 13:50:00,24.19,24.19,24.14,24.16,33220.0,22.5166,22.5166,22.47,22.4886,33220.0
2022-10-05 13:55:00,24.17,24.17,24.11,24.13,26746.0,22.4979,22.4979,22.4421,22.4607,26746.0
2022-10-05 14:00:00,24.13,24.17,24.11,24.15,32272.0,22.4607,22.4979,22.4421,22.4793,32272.0
2022-10-05 14:05:00,24.15,24.18,24.15,24.17,42362.0,22.4793,22.5072,22.4793,22.4979,42362.0
2022-10-05 14:10:00,24.17,24.2,24.16,24.18,38604.0,22.4979,22.5259,22.4886,22.5072,38604.0
2022-10-05 14:15:00,24.18,24.2,24.16,24.19,32868.0,22.5072,22.5259,22.4886,22.5166,32868.0
2022-10-05 14:20:00,24.19,24.21,24.18,24.21,47482.0,22.5166,22.5352,22.5072,22.5352,47482.0
2022-10-05 14:25:00,24.21,24.21,24.16,24.19,37414.0,22.5352,22.5352,22.4886,22.5166,37414.0
2022-10-05 14:30:00,24.19,24.21,24.16,24.17,29946.0,22.5166,22.5352,22.4886,22.4979,29946.0
2022-10-05 14:35:00,24.17,24.21,24.16,24.19,30088.0,22.4979,22.5352,22.4886,22.5166,30088.0
2022-10-05 14:40:00,24.19,24.19,24.17,24.18,47358.0,22.5166,22.5166,22.4979,22.5072,47358.0
2022-10-05 14:45:00,24.18,24.23,24.18,24.21,65450.0,22.5072,22.5538,22.5072,22.5352,65450.0
2022-10-05 14:50:00,24.21,24.25,24.2,24.24,27852.0,22.5352,22.5724,22.5259,22.5631,27852.0
2022-10-05 14:55:00,24.24,24.25,24.23,24.25,41948.0,22.5631,22.5724,22.5538,22.5724,41948.0
2022-10-05 15:00:00,24.25,24.29,24.25,24.28,55830.0,22.5724,22.6096,22.5724,22.6003,55830.0
2022-10-05 15:05:00,24.28,24.28,24.24,24.24,30828.0,22.6003,22.6003,22.5631,22.5631,30828.0
2022-10-05 15:10:00,24.24,24.28,24.21,24.28,50298.0,22.5631,22.6003,22.5352,22.6003,50298.0
2022-10-05 15:15:00,24.28,24.3,24.26,24.29,33426.0,22.6003,22.6189,22.5817,22.6096,33426.0
2022-10-05 15:20:00,24.29,24.3,24.26,24.28,27254.0,22.6096,22.6189,22.5817,22.6003,27254.0
2022-10-05 15:25:00,24.28,24.28,24.22,24.23,42050.0,22.6003,22.6003,22.5445,22.5538,42050.0
2022-10-05 15:30:00,24.23,24.24,24.2,24.21,67276.0,22.5538,22.5631,22.5259,22.5352,67276.0
2022-10-05 15:35:00,24.21,24.22,24.17,24.18,64904.0,22.5352,22.5445,22.4979,22.5072,64904.0
2022-10-05 15:40:00,24.18,24.18,24.15,24.17,79346.0,22.5072,22.5072,22.4793,22.4979,79346.0
2022-10-05 15:45:00,24.17,24.18,24.13,24.13,113946.0,22.4979,22.5072,22.4607,22.4607,113946.0
2022-10-05 15:50:00,24.13,24.13,24.02,24.05,234842.0,22.4607,22.4607,22.3583,22.3862,234842.0
2022-10-05 15:55:00,24.05,24.07,24.02,24.07,585050.0,22.3862,22.4049,22.3583,22.4049,585050.0
2022-10-06 09:30:00,24.05,24.14,23.98,23.98,86696.0,22.3862,22.47,22.3211,22.3211,86696.0
2022-10-06 09:35:00,23.98,24.04,23.96,24.04,23132.0,22.3211,22.3769,22.3025,22.3769,23132.0
2022-10-06 09:40:00,24.05,24.11,24.03,24.05,31576.0,22.3862,22.4421,22.3676,22.3862,31576.0
2022-10-06 09:45:00,24.05,24.11,24.05,24.1,68290.0,22.3862,22.4421,22.3862,22.4328,68290.0
2022-10-06 09:50:00,24.09,24.15,24.09,24.12,114282.0,22.4235,22.4793,22.4235,22.4514,114282.0
2022-10-06 09:55:00,24.11,24.11,23.98,23.98,63292.0,22.4421,22.4421,22.3211,22.3211,63292.0
2022-10-06 10:00:00,23.99,23.99,23.91,23.93,45134.0,22.3304,22.3304,22.2559,22.2745,45134.0
2022-10-06 10:05:00,23.94,23.95,23.9,23.93,51992.0,22.2839,22.2932,22.2466,22.2745,51992.0
2022-10-06 10:10:00,23.92,23.93,23.86,23.9,64076.0,22.2652,22.2745,22.2094,22.2466,64076.0
2022-10-06 10:15:00,23.89,23.93,23.87,23.9,64770.0,22.2373,22.2745,22.2187,22.2466,64770.0
2022-10-06 10:20:00,23.9,23.92,23.88,23.89,85290.0,22.2466,22.2652,22.228,22.2373,85290.0
2022-10-06 10:25:00,23.89,23.92,23.84,23.85,96756.0,22.2373,22.2652,22.1908,22.2001,96756.0
2022-10-06 10:30:00,23.85,23.91,23.85,23.87,102542.0,22.2001,22.2559,22.2001,22.2187,102542.0
2022-10-06 10:35:00,23.87,23.91,23.87,23.89,57628.0,22.2187,22.2559,22.2187,22.2373,57628.0
2022-10-06 10:40:00,23.89,23.93,23.88,23.9,46050.0,22.2373,22.2745,22.228,22.2466,46050.0
2022-10-06 10:45:00,23.89,23.98,23.88,23.97,78914.0,22.2373,22.3211,22.228,22.3118,78914.0
2022-10-06 10:50:00,23.97,24.04,23.93,24.03,66860.0,22.3118,22.3769,22.2745,22.3676,66860.0
2022-10-06 10:55:00,24.03,24.09,24.0,24.09,37090.0,22.3676,22.4235,22.3397,22.4235,37090.0
2022-10-06 11:00:00,24.09,24.09,24.0,24.02,53958.0,22.4235,22.4235,22.3397,22.3583,53958.0
2022-10-06 11:05:00,24.02,24.05,24.0,24.03,59612.0,22.3583,22.3862,22.3397,22.3676,59612.0
2022-10-06 11:10:00,24.03,24.04,23.99,23.99,59150.0,22.3676,22.3769,22.3304,22.3304,59150.0
2022-10-06 11:15:00,24.0,24.11,23.99,24.09,62348.0,22.3397,22.4421,22.3304,22.4235,62348.0
2022-10-06 11:20:00,24.09,24.12,24.08,24.11,34134.0,22.4235,22.4514,22.4142,22.4421,34134.0
2022-10-06 11:25:00,24.1,24.11,24.08,24.11,30734.0,22.4328,22.4421,22.4142,22.4421,30734.0
2022-10-06 11:30:00,24.11,24.11,24.06,24.06,20438.0,22.4421,22.4421,22.3956,22.3956,20438.0
2022-10-06 11:35:00,24.06,24.09,24.04,24.04,48224.0,22.3956,22.4235,22.3769,22.3769,48224.0
2022-10-06 11:40:00,24.03,24.08,24.02,24.03,38272.0,22.3676,22.4142,22.3583,22.3676,38272.0
2022-10-06 11:45:00,24.03,24.08,24.03,24.06,35178.0,22.3676,22.4142,22.3676,22.3956,35178.0
2022-10-06 11:50:00,24.06,24.09,24.04,24.04,110564.0,22.3956,22.4235,22.3769,22.3769,110564.0
2022-10-06 11:55:00,24.05,24.05,23.92,23.92,86976.0,22.3862,22.3862,22.2652,22.2652,86976.0
2022-10-06 12:00:00,23.92,23.95,23.9,23.91,45820.0,22.2652,22.2932,22.2466,22.2559,45820.0
2022-10-06 12:05:00,23.91,23.93,23.89,23.9,36234.0,22.2559,22.2745,22.2373,22.2466,36234.0
2022-10-06 12:10:00,23.9,23.92,23.88,23.89,30782.0,22.2466,22.2652,22.228,22.2373,30782.0
2022-10-06 12:15:00,23.89,23.92,23.88,23.9,36350.0,22.2373,22.2652,22.228,22.2466,36350.0
2022-10-06 12:20:00,23.91,23.92,23.9,23.91,19964.0,22.2559,22.2652,22.2466,22.2559,19964.0
2022-10-06 12:25:00,23.91,23.92,23.9,23.92,22248.0,22.2559,22.2652,22.2466,22.2652,22248.0
2022-10-06 12:30:00,23.92,23.92,23.87,23.9,26894.0,22.2652,22.2652,22.2187,22.2466,26894.0
2022-10-06 12:35:00,23.9,23.91,23.88,23.89,19912.0,22.2466,22.2559,22.228,22.2373,19912.0
2022-10-06 12:40:00,23.88,23.91,23.88,23.91,29706.0,22.228,22.2559,22.228,22.2559,29706.0
2022-10-06 12:45:00,23.92,23.94,23.91,23.92,24232.0,22.2652,22.2839,22.2559,22.2652,24232.0
2022-10-06 12:50:00,23.92,23.93,23.89,23.91,45002.0,22.2652,22.2745,22.2373,22.2559,45002.0
2022-10-06 12:55:00,23.91,23.92,23.89,23.91,15564.0,22.2559,22.2652,22.2373,22.2559,15564.0
2022-10-06 13:00:00,23.91,23.93,23.88,23.89,30678.0,22.2559,22.2745,22.228,22.2373,30678.0
2022-10-06 13:05:00,23.89,23.89,23.85,23.86,19968.0,22.2373,22.2373,22.2001,22.2094,19968.0
2022-10-06 13:10:00,23.86,23.89,23.85,23.89,21154.0,22.2094,22.2373,22.2001,22.2373,21154.0
2022-10-06 13:15:00,23.9,23.91,23.88,23.89,12236.0,22.2466,22.2559,22.228,22.2373,12236.0
2022-10-06 13:20:00,23.89,23.92,23.88,23.88,23798.0,22.2373,22.2652,22.228,22.228,23798.0
2022-10-06 13:25:00,23.87,23.89,23.86,23.89,18848.0,22.2187,22.2373,22.2094,22.2373,18848.0
2022-10-06 13:30:00,23.9,23.9,23.84,23.85,17700.0,22.2466,22.2466,22.1908,22.2001,17700.0
2022-10-06 13:35:00,23.85,23.85,23.8,23.82,23586.0,22.2001,22.2001,22.1535,22.1722,23586.0
2022-10-06 13:40:00,23.82,23.86,23.82,23.85,21394.0,22.1722,22.2094,22.1722,22.2001,21394.0
2022-10-06 13:45:00,23.85,23.86,23.84,23.86,19862.0,22.2001,22.2094,22.1908,22.2094,19862.0
2022-10-06 13:50:00,23.86,23.86,23.84,23.84,24720.0,22.2094,22.2094,22.1908,22.1908,24720.0
2022-10-06 13:55:00,23.85,23.86,23.83,23.83,11348.0,22.2001,22.2094,22.1815,22.1815,11348.0
2022-10-06 14:00:00,23.83,23.83,23.78,23.8,29294.0,22.1815,22.1815,22.1349,22.1535,29294.0
2022-10-06 14:05:00,23.8,23.8,23.76,23.77,15222.0,22.1535,22.1535,22.1163,22.1256,15222.0
2022-10-06 14:10:00,23.77,23.77,23.75,23.76,16966.0,22.1256,22.1256,22.107,22.1163,16966.0
2022-10-06 14:15:00,23.75,23.76,23.72,23.73,25196.0,22.107,22.1163,22.0791,22.0884,25196.0
2022-10-06 14:20:00,23.73,23.75,23.73,23.75,13152.0,22.0884,22.107,22.0884,22.107,13152.0
2022-10-06 14:25:00,23.75,23.77,23.75,23.75,21586.0,22.107,22.1256,22.107,22.107,21586.0
2022-10-06 14:30:00,23.75,23.79,23.74,23.75,22690.0,22.107,22.1442,22.0977,22.107,22690.0
2022-10-06 14:35:00,23.75,23.79,23.75,23.75,22600.0,22.107,22.1442,22.107,22.107,22600.0
2022-10-06 14:40:00,23.75,23.76,23.73,23.73,15166.0,22.107,22.1163,22.0884,22.0884,15166.0
2022-10-06 14:45:00,23.7,23.72,23.67,23.67,19626.0,22.0605,22.0791,22.0325,22.0325,19626.0
2022-10-06 14:50:00,23.67,23.68,23.63,23.67,44752.0,22.0325,22.0418,21.9953,22.0325,44752.0
2022-10-06 14:55:00,23.67,23.71,23.67,23.67,29814.0,22.0325,22.0698,22.0325,22.0325,29814.0
2022-10-06 15:00:00,23.67,23.68,23.63,23.68,52938.0,22.0325,22.0418,21.9953,22.0418,52938.0
2022-10-06 15:05:00,23.68,23.69,23.65,23.66,18340.0,22.0418,22.0511,22.0139,22.0232,18340.0
2022-10-06 15:10:00,23.67,23.67,23.62,23.67,34634.0,22.0325,22.0325,21.986,22.0325,34634.0
2022-10-06 15:15:00,23.67,23.68,23.64,23.66,46590.0,22.0325,22.0418,22.0046,22.0232,46590.0
2022-10-06 15:20:00,23.65,23.75,23.65,23.73,55984.0,22.0139,22.107,22.0139,22.0884,55984.0
2022-10-06 15:25:00,23.73,23.78,23.73,23.78,32318.0,22.0884,22.1349,22.0884,22.1349,32318.0
2022-10-06 15:30:00,23.78,23.8,23.75,23.77,77718.0,22.1349,22.1535,22.107,22.1256,77718.0
2022-10-06 15:35:00,23.77,23.77,23.73,23.74,38046.0,22.1256,22.1256,22.0884,22.0977,38046.0
2022-10-06 15:40:00,23.73,23.75,23.72,23.74,61424.0,22.0884,22.107,22.0791,22.0977,61424.0
2022-10-06 15:45:00,23.74,23.76,23.71,23.72,58214.0,22.0977,22.1163,22.0698,22.0791,58214.0
2022-10-06 15:50:00,23.72,23.75,23.67,23.73,147338.0,22.0791,22.107,22.0325,22.0884,147338.0
2022-10-06 15:55:00,23.73,23.74,23.65,23.7,302940.0,22.0884,22.0977,22.0139,22.0605,302940.0
2022-10-07 09:30:00,23.39,23.39,23.3,23.36,117160.0,21.7719,21.7719,21.6881,21.744,117160.0
2022-10-07 09:35:00,23.33,23.36,23.28,23.35,41920.0,21.7161,21.744,21.6695,21.7347,41920.0
2022-10-07 09:40:00,23.34,23.37,23.21,23.22,106892.0,21.7254,21.7533,21.6044,21.6137,106892.0
2022-10-07 09:45:00,23.21,23.26,23.19,23.23,65326.0,21.6044,21.6509,21.5857,21.623,65326.0
2022-10-07 09:50:00,23.22,23.29,23.21,23.21,66444.0,21.6137,21.6788,21.6044,21.6044,66444.0
2022-10-07 09:55:00,23.21,23.23,23.17,23.18,68138.0,21.6044,21.623,21.5671,21.5764,68138.0
2022-10-07 10:00:00,23.18,23.2,23.11,23.11,71370.0,21.5764,21.595,21.5113,21.5113,71370.0
2022-10-07 10:05:00,23.11,23.13,23.09,23.09,46018.0,21.5113,21.5299,21.4927,21.4927,46018.0
2022-10-07 10:10:00,23.09,23.14,23.09,23.11,75910.0,21.4927,21.5392,21.4927,21.5113,75910.0
2022-10-07 10:15:00,23.12,23.17,23.11,23.16,58098.0,21.5206,21.5671,21.5113,21.5578,58098.0
2022-10-07 10:20:00,23.15,23.2,23.14,23.16,42160.0,21.5485,21.595,21.5392,21.5578,42160.0
2022-10-07 10:25:00,23.16,23.18,23.14,23.15,63960.0,21.5578,21.5764,21.5392,21.5485,63960.0
2022-10-07 10:30:00,23.15,23.17,23.13,23.13,61764.0,21.5485,21.5671,21.5299,21.5299,61764.0
2022-10-07 10:35:00,23.14,23.17,23.14,23.15,49780.0,21.5392,21.5671,21.5392,21.5485,49780.0
2022-10-07 10:40:00,23.15,23.21,23.15,23.19,40928.0,21.5485,21.6044,21.5485,21.5857,40928.0
2022-10-07 10:45:00,23.18,23.2,23.15,23.16,33882.0,21.5764,21.595,21.5485,21.5578,33882.0
2022-10-07 10:50:00,23.17,23.17,23.12,23.16,77304.0,21.5671,21.5671,21.5206,21.5578,77304.0
2022-10-07 10:55:00,23.15,23.17,23.09,23.09,34444.0,21.5485,21.5671,21.4927,21.4927,34444.0
2022-10-07 11:00:00,23.09,23.11,23.08,23.09,36068.0,21.4927,21.5113,21.4833,21.4927,36068.0
2022-10-07 11:05:00,23.09,23.09,23.03,23.04,35028.0,21.4927,21.4927,21.4368,21.4461,35028.0
2022-10-07 11:10:00,23.03,23.06,23.02,23.04,37230.0,21.4368,21.4647,21.4275,21.4461,37230.0
2022-10-07 11:15:00,23.04,23.05,22.99,22.99,36200.0,21.4461,21.4554,21.3996,21.3996,36200.0
2022-10-07 11:20:00,22.99,23.0,22.97,23.0,23590.0,21.3996,21.4089,21.381,21.4089,23590.0
2022-10-07 11:25:00,22.99,23.02,22.97,22.99,35590.0,21.3996,21.4275,21.381,21.3996,35590.0
2022-10-07 11:30:00,22.99,23.0,22.89,22.92,126286.0,21.3996,21.4089,21.3065,21.3344,126286.0
2022-10-07 11:35:00,22.92,22.95,22.91,22.93,38402.0,21.3344,21.3623,21.3251,21.3437,38402.0
2022-10-07 11:40:00,22.92,22.95,22.88,22.95,58652.0,21.3344,21.3623,21.2972,21.3623,58652.0
2022-10-07 11:45:00,22.95,23.02,22.94,23.0,110608.0,21.3623,21.4275,21.353,21.4089,110608.0
2022-10-07 11:50:00,23.01,23.08,23.0,23.05,56240.0,21.4182,21.4833,21.4089,21.4554,56240.0
2022-10-07 11:55:00,23.05,23.1,23.02,23.09,46674.0,21.4554,21.502,21.4275,21.4927,46674.0
2022-10-07 12:00:00,23.09,23.11,23.07,23.09,38660.0,21.4927,21.5113,21.474,21.4927,38660.0
2022-10-07 12:05:00,23.1,23.11,23.07,23.09,34020.0,21.502,21.5113,21.474,21.4927,34020.0
2022-10-07 12:10:00,23.09,23.11,23.07,23.08,32498.0,21.4927,21.5113,21.474,21.4833,32498.0
2022-10-07 12:15:00,23.08,23.1,23.07,23.08,32244.0,21.4833,21.502,21.474,21.4833,32244.0
2022-10-07 12:20:00,23.08,23.08,23.04,23.05,67926.0,21.4833,21.4833,21.4461,21.4554,67926.0
2022-10-07 12:25:00,23.06,23.11,23.05,23.1,51548.0,21.4647,21.5113,21.4554,21.502,51548.0
2022-10-07 12:30:00,23.1,23.11,23.09,23.09,32674.0,21.502,21.5113,21.4927,21.4927,32674.0
2022-10-07 12:35:00,23.08,23.11,23.08,23.1,34046.0,21.4833,21.5113,21.4833,21.502,34046.0
2022-10-07 12:40:00,23.11,23.11,23.04,23.05,18766.0,21.5113,21.5113,21.4461,21.4554,18766.0
2022-10-07 12:45:00,23.04,23.05,23.01,23.04,23164.0,21.4461,21.4554,21.4182,21.4461,23164.0
2022-10-07 12:50:00,23.04,23.05,23.02,23.03,27876.0,21.4461,21.4554,21.4275,21.4368,27876.0
2022-10-07 12:55:00,23.04,23.05,23.02,23.05,19934.0,21.4461,21.4554,21.4275,21.4554,19934.0
2022-10-07 13:00:00,23.04,23.05,23.0,23.02,23550.0,21.4461,21.4554,21.4089,21.4275,23550.0
2022-10-07 13:05:00,23.02,23.03,23.0,23.0,19942.0,21.4275,21.4368,21.4089,21.4089,19942.0
2022-10-07 13:10:00,23.0,23.04,23.0,23.04,33962.0,21.4089,21.4461,21.4089,21.4461,33962.0
2022-10-07 13:15:00,23.04,23.08,23.04,23.07,34084.0,21.4461,21.4833,21.4461,21.474,34084.0
2022-10-07 13:20:00,23.06,23.07,23.03,23.04,34684.0,21.4647,21.474,21.4368,21.4461,34684.0
2022-10-07 13:25:00,23.04,23.07,23.03,23.05,25064.0,21.4461,21.474,21.4368,21.4554,25064.0
2022-10-07 13:30:00,23.05,23.08,23.02,23.05,32968.0,21.4554,21.4833,21.4275,21.4554,32968.0
2022-10-07 13:35:00,23.05,23.09,23.05,23.08,30704.0,21.4554,21.4927,21.4554,21.4833,30704.0
2022-10-07 13:40:00,23.09,23.11,23.09,23.1,37040.0,21.4927,21.5113,21.4927,21.502,37040.0
2022-10-07 13:45:00,23.1,23.11,23.07,23.07,26270.0,21.502,21.5113,21.474,21.474,26270.0
2022-10-07 13:50:00,23.07,23.09,23.05,23.07,27616.0,21.474,21.4927,21.4554,21.474,27616.0
2022-10-07 13:55:00,23.07,23.09,23.07,23.08,31200.0,21.474,21.4927,21.474,21.4833,31200.0
2022-10-07 14:00:00,23.08,23.1,23.07,23.08,34888.0,21.4833,21.502,21.474,21.4833,34888.0
2022-10-07 14:05:00,23.09,23.11,23.08,23.11,24530.0,21.4927,21.5113,21.4833,21.5113,24530.0
2022-10-07 14:10:00,23.11,23.13,23.09,23.12,38136.0,21.5113,21.5299,21.4927,21.5206,38136.0
2022-10-07 14:15:00,23.12,23.14,23.08,23.08,32718.0,21.5206,21.5392,21.4833,21.4833,32718.0
2022-10-07 14:20:00,23.08,23.1,23.06,23.06,66894.0,21.4833,21.502,21.4647,21.4647,66894.0
2022-10-07 14:25:00,23.07,23.07,23.02,23.03,36310.0,21.474,21.474,21.4275,21.4368,36310.0
2022-10-07 14:30:00,23.03,23.04,23.0,23.02,53606.0,21.4368,21.4461,21.4089,21.4275,53606.0
2022-10-07 14:35:00,23.02,23.03,23.0,23.0,54848.0,21.4275,21.4368,21.4089,21.4089,54848.0
2022-10-07 14:40:00,23.0,23.01,22.98,22.98,52896.0,21.4089,21.4182,21.3903,21.3903,52896.0
2022-10-07 14:45:00,22.98,23.0,22.97,23.0,40246.0,21.3903,21.4089,21.381,21.4089,40246.0
2022-10-07 14:50:00,23.0,23.02,22.99,23.0,43182.0,21.4089,21.4275,21.3996,21.4089,43182.0
2022-10-07 14:55:00,23.0,23.03,23.0,23.02,76098.0,21.4089,21.4368,21.4089,21.4275,76098.0
2022-10-07 15:00:00,23.02,23.05,23.01,23.05,52534.0,21.4275,21.4554,21.4182,21.4554,52534.0
2022-10-07 15:05:00,23.04,23.04,23.0,23.0,56184.0,21.4461,21.4461,21.4089,21.4089,56184.0
2022-10-07 15:10:00,23.0,23.02,22.97,22.97,50172.0,21.4089,21.4275,21.381,21.381,50172.0
2022-10-07 15:15:00,22.96,22.97,22.9,22.91,73530.0,21.3716,21.381,21.3158,21.3251,73530.0
2022-10-07 15:20:00,22.91,22.92,22.88,22.89,42936.0,21.3251,21.3344,21.2972,21.3065,42936.0
2022-10-07 15:25:00,22.9,22.9,22.86,22.89,65696.0,21.3158,21.3158,21.2786,21.3065,65696.0
2022-10-07 15:30:00,22.88,22.88,22.8,22.82,81628.0,21.2972,21.2972,21.2227,21.2413,81628.0
2022-10-07 15:35:00,22.82,22.88,22.81,22.88,72118.0,21.2413,21.2972,21.232,21.2972,72118.0
2022-10-07 15:40:00,22.88,22.9,22.85,22.88,128994.0,21.2972,21.3158,21.2693,21.2972,128994.0
2022-10-07 15:45:00,22.88,22.91,22.86,22.86,186274.0,21.2972,21.3251,21.2786,21.2786,186274.0
2022-10-07 15:50:00,22.87,22.92,22.87,22.9,349336.0,21.2879,21.3344,21.2879,21.3158,349336.0
2022-10-07 15:55:00,22.9,22.95,22.86,22.93,614778.0,21.3158,21.3623,21.2786,21.3437,614778.0
2022-10-10 09:30:00,23.15,23.23,23.09,23.14,121772.0,21.5485,21.623,21.4927,21.5392,121772.0
2022-10-10 09:35:00,23.15,23.16,23.03,23.09,49160.0,21.5485,21.5578,21.4368,21.4927,49160.0
2022-10-10 09:40:00,23.08,23.16,23.07,23.13,31068.0,21.4833,21.5578,21.474,21.5299,31068.0
2022-10-10 09:45:00,23.13,23.18,23.13,23.17,46776.0,21.5299,21.5764,21.5299,21.5671,46776.0
2022-10-10 09:50:00,23.17,23.2,23.11,23.11,98494.0,21.5671,21.595,21.5113,21.5113,98494.0
2022-10-10 09:55:00,23.12,23.16,23.11,23.14,36178.0,21.5206,21.5578,21.5113,21.5392,36178.0
2022-10-10 10:00:00,23.15,23.18,23.13,23.17,57660.0,21.5485,21.5764,21.5299,21.5671,57660.0
2022-10-10 10:05:00,23.17,23.24,23.17,23.2,154794.0,21.5671,21.6323,21.5671,21.595,154794.0
2022-10-10 10:10:00,23.21,23.3,23.21,23.25,83834.0,21.6044,21.6881,21.6044,21.6416,83834.0
2022-10-10 10:15:00,23.25,23.31,23.23,23.3,70162.0,21.6416,21.6974,21.623,21.6881,70162.0
2022-10-10 10:20:00,23.3,23.31,23.26,23.27,41698.0,21.6881,21.6974,21.6509,21.6602,41698.0
2022-10-10 10:25:00,23.26,23.36,23.25,23.36,76254.0,21.6509,21.744,21.6416,21.744,76254.0
2022-10-10 10:30:00,23.36,23.38,23.31,23.36,206996.0,21.744,21.7626,21.6974,21.744,206996.0
2022-10-10 10:35:00,23.36,23.36,23.31,23.33,182702.0,21.744,21.744,21.6974,21.7161,182702.0
2022-10-10 10:40:00,23.33,23.36,23.29,23.29,96848.0,21.7161,21.744,21.6788,21.6788,96848.0
2022-10-10 10:45:00,23.29,23.3,23.23,23.24,43426.0,21.6788,21.6881,21.623,21.6323,43426.0
2022-10-10 10:50:00,23.23,23.25,23.2,23.23,65820.0,21.623,21.6416,21.595,21.623,65820.0
2022-10-10 10:55:00,23.22,23.27,23.22,23.25,55240.0,21.6137,21.6602,21.6137,21.6416,55240.0
2022-10-10 11:00:00,23.25,23.27,23.21,23.22,77382.0,21.6416,21.6602,21.6044,21.6137,77382.0
2022-10-10 11:05:00,23.22,23.25,23.21,23.25,29568.0,21.6137,21.6416,21.6044,21.6416,29568.0
2022-10-10 11:10:00,23.25,23.28,23.23,23.28,64468.0,21.6416,21.6695,21.623,21.6695,64468.0
2022-10-10 11:15:00,23.27,23.3,23.27,23.28,110834.0,21.6602,21.6881,21.6602,21.6695,110834.0
2022-10-10 11:20:00,23.28,23.33,23.27,23.31,33698.0,21.6695,21.7161,21.6602,21.6974,33698.0
2022-10-10 11:25:00,23.31,23.33,23.27,23.32,89970.0,21.6974,21.7161,21.6602,21.7067,89970.0
2022-10-10 11:30:00,23.32,23.32,23.27,23.29,49174.0,21.7067,21.7067,21.6602,21.6788,49174.0
2022-10-10 11:35:00,23.29,23.3,23.27,23.28,62794.0,21.6788,21.6881,21.6602,21.6695,62794.0
2022-10-10 11:40:00,23.28,23.32,23.25,23.31,178550.0,21.6695,21.7067,21.6416,21.6974,178550.0
2022-10-10 11:45:00,23.3,23.31,23.28,23.3,62874.0,21.6881,21.6974,21.6695,21.6881,62874.0
2022-10-10 11:50:00,23.3,23.36,23.3,23.33,83860.0,21.6881,21.744,21.6881,21.7161,83860.0
2022-10-10 11:55:00,23.33,23.35,23.28,23.29,53290.0,21.7161,21.7347,21.6695,21.6788,53290.0
2022-10-10 12:00:00,23.29,23.29,23.25,23.27,69660.0,21.6788,21.6788,21.6416,21.6602,69660.0
2022-10-10 12:05:00,23.27,23.29,23.18,23.2,49872.0,21.6602,21.6788,21.5764,21.595,49872.0
2022-10-10 12:10:00,23.2,23.2,23.15,23.17,42264.0,21.595,21.595,21.5485,21.5671,42264.0
2022-10-10 12:15:00,23.16,23.17,23.13,23.15,34780.0,21.5578,21.5671,21.5299,21.5485,34780.0
2022-10-10 12:20:00,23.14,23.14,23.08,23.1,28838.0,21.5392,21.5392,21.4833,21.502,28838.0
2022-10-10 12:25:00,23.1,23.11,23.05,23.08,49620.0,21.502,21.5113,21.4554,21.4833,49620.0
2022-10-10 12:30:00,23.08,23.09,23.05,23.06,24220.0,21.4833,21.4927,21.4554,21.4647,24220.0
2022-10-10 12:35:00,23.06,23.07,23.04,23.07,24056.0,21.4647,21.474,21.4461,21.474,24056.0
2022-10-10 12:40:00,23.06,23.08,23.05,23.06,19482.0,21.4647,21.4833,21.4554,21.4647,19482.0
2022-10-10 12:45:00,23.06,23.08,23.05,23.06,24618.0,21.4647,21.4833,21.4554,21.4647,24618.0
2022-10-10 12:50:00,23.06,23.06,23.02,23.03,25442.0,21.4647,21.4647,21.4275,21.4368,25442.0
2022-10-10 12:55:00,23.03,23.04,23.02,23.03,29026.0,21.4368,21.4461,21.4275,21.4368,29026.0
2022-10-10 13:00:00,23.03,23.04,22.99,23.0,94028.0,21.4368,21.4461,21.3996,21.4089,94028.0
2022-10-10 13:05:00,23.0,23.01,22.98,23.0,40014.0,21.4089,21.4182,21.3903,21.4089,40014.0
2022-10-10 13:10:00,23.0,23.07,22.98,23.04,40318.0,21.4089,21.474,21.3903,21.4461,40318.0
2022-10-10 13:15:00,23.05,23.06,23.02,23.04,24578.0,21.4554,21.4647,21.4275,21.4461,24578.0
2022-10-10 13:20:00,23.04,23.09,23.04,23.06,122544.0,21.4461,21.4927,21.4461,21.4647,122544.0
2022-10-10 13:25:00,23.06,23.1,23.05,23.09,54380.0,21.4647,21.502,21.4554,21.4927,54380.0
2022-10-10 13:30:00,23.09,23.15,23.09,23.12,62156.0,21.4927,21.5485,21.4927,21.5206,62156.0
2022-10-10 13:35:00,23.13,23.15,23.09,23.11,49108.0,21.5299,21.5485,21.4927,21.5113,49108.0
2022-10-10 13:40:00,23.11,23.11,23.06,23.06,34444.0,21.5113,21.5113,21.4647,21.4647,34444.0
2022-10-10 13:45:00,23.06,23.22,23.05,23.19,66740.0,21.4647,21.6137,21.4554,21.5857,66740.0
2022-10-10 13:50:00,23.19,23.21,23.16,23.2,47252.0,21.5857,21.6044,21.5578,21.595,47252.0
2022-10-10 13:55:00,23.19,23.21,23.16,23.17,28752.0,21.5857,21.6044,21.5578,21.5671,28752.0
2022-10-10 14:00:00,23.17,23.18,23.14,23.15,33556.0,21.5671,21.5764,21.5392,21.5485,33556.0
2022-10-10 14:05:00,23.15,23.15,23.11,23.12,42218.0,21.5485,21.5485,21.5113,21.5206,42218.0
2022-10-10 14:10:00,23.11,23.14,23.09,23.1,42522.0,21.5113,21.5392,21.4927,21.502,42522.0
2022-10-10 14:15:00,23.1,23.11,23.08,23.09,29066.0,21.502,21.5113,21.4833,21.4927,29066.0
2022-10-10 14:20:00,23.1,23.11,23.07,23.08,28700.0,21.502,21.5113,21.474,21.4833,28700.0
2022-10-10 14:25:00,23.08,23.12,23.08,23.11,24092.0,21.4833,21.5206,21.4833,21.5113,24092.0
2022-10-10 14:30:00,23.11,23.17,23.09,23.15,33618.0,21.5113,21.5671,21.4927,21.5485,33618.0
2022-10-10 14:35:00,23.15,23.18,23.14,23.18,19002.0,21.5485,21.5764,21.5392,21.5764,19002.0
2022-10-10 14:40:00,23.18,23.18,23.14,23.15,32834.0,21.5764,21.5764,21.5392,21.5485,32834.0
2022-10-10 14:45:00,23.15,23.15,23.1,23.11,28780.0,21.5485,21.5485,21.502,21.5113,28780.0
2022-10-10 14:50:00,23.11,23.15,23.11,23.13,25212.0,21.5113,21.5485,21.5113,21.5299,25212.0
2022-10-10 14:55:00,23.13,23.14,23.1,23.11,32588.0,21.5299,21.5392,21.502,21.5113,32588.0
2022-10-10 15:00:00,23.12,23.15,23.09,23.11,41674.0,21.5206,21.5485,21.4927,21.5113,41674.0
2022-10-10 15:05:00,23.11,23.13,23.1,23.13,30000.0,21.5113,21.5299,21.502,21.5299,30000.0
2022-10-10 15:10:00,23.13,23.16,23.11,23.14,47364.0,21.5299,21.5578,21.5113,21.5392,47364.0
2022-10-10 15:15:00,23.14,23.18,23.13,23.18,62816.0,21.5392,21.5764,21.5299,21.5764,62816.0
2022-10-10 15:20:00,23.18,23.2,23.16,23.18,48922.0,21.5764,21.595,21.5578,21.5764,48922.0
2022-10-10 15:25:00,23.18,23.18,23.13,23.15,55960.0,21.5764,21.5764,21.5299,21.5485,55960.0
2022-10-10 15:30:00,23.15,23.15,23.11,23.14,167044.0,21.5485,21.5485,21.5113,21.5392,167044.0
2022-10-10 15:35:00,23.14,23.19,23.13,23.17,87158.0,21.5392,21.5857,21.5299,21.5671,87158.0
2022-10-10 15:40:00,23.18,23.18,23.11,23.13,72918.0,21.5764,21.5764,21.5113,21.5299,72918.0
2022-10-10 15:45:00,23.13,23.2,23.12,23.17,112920.0,21.5299,21.595,21.5206,21.5671,112920.0
2022-10-10 15:50:00,23.17,23.2,23.13,23.18,387084.0,21.5671,21.595,21.5299,21.5764,387084.0
2022-10-10 15:55:00,23.18,23.18,23.07,23.09,728892.0,21.5764,21.5764,21.474,21.4927,728892.0
2022-10-11 09:30:00,23.1,23.1,22.95,23.05,132140.0,21.502,21.502,21.3623,21.4554,132140.0
2022-10-11 09:35:00,23.04,23.04,22.98,23.02,60676.0,21.4461,21.4461,21.3903,21.4275,60676.0
2022-10-11 09:40:00,23.02,23.22,23.01,23.22,96754.0,21.4275,21.6137,21.4182,21.6137,96754.0
2022-10-11 09:45:00,23.22,23.23,23.14,23.18,146664.0,21.6137,21.623,21.5392,21.5764,146664.0
2022-10-11 09:50:00,23.18,23.18,23.08,23.1,89362.0,21.5764,21.5764,21.4833,21.502,89362.0
2022-10-11 09:55:00,23.11,23.13,23.09,23.11,65050.0,21.5113,21.5299,21.4927,21.5113,65050.0
2022-10-11 10:00:00,23.11,23.11,23.05,23.09,82120.0,21.5113,21.5113,21.4554,21.4927,82120.0
2022-10-11 10:05:00,23.09,23.09,23.02,23.03,58640.0,21.4927,21.4927,21.4275,21.4368,58640.0
2022-10-11 10:10:00,23.03,23.1,23.03,23.07,88218.0,21.4368,21.502,21.4368,21.474,88218.0
2022-10-11 10:15:00,23.07,23.11,23.04,23.08,91584.0,21.474,21.5113,21.4461,21.4833,91584.0
2022-10-11 10:20:00,23.08,23.09,23.03,23.07,39090.0,21.4833,21.4927,21.4368,21.474,39090.0
2022-10-11 10:25:00,23.06,23.1,23.05,23.07,25726.0,21.4647,21.502,21.4554,21.474,25726.0
2022-10-11 10:30:00,23.07,23.08,23.03,23.06,61578.0,21.474,21.4833,21.4368,21.4647,61578.0
2022-10-11 10:35:00,23.06,23.16,23.05,23.15,62912.0,21.4647,21.5578,21.4554,21.5485,62912.0
2022-10-11 10:40:00,23.15,23.18,23.12,23.15,29658.0,21.5485,21.5764,21.5206,21.5485,29658.0
2022-10-11 10:45:00,23.15,23.16,23.11,23.13,32912.0,21.5485,21.5578,21.5113,21.5299,32912.0
2022-10-11 10:50:00,23.13,23.15,23.12,23.13,30094.0,21.5299,21.5485,21.5206,21.5299,30094.0
2022-10-11 10:55:00,23.13,23.15,23.07,23.09,48040.0,21.5299,21.5485,21.474,21.4927,48040.0
2022-10-11 11:00:00,23.09,23.22,23.09,23.18,45676.0,21.4927,21.6137,21.4927,21.5764,45676.0
2022-10-11 11:05:00,23.17,23.17,23.13,23.16,65182.0,21.5671,21.5671,21.5299,21.5578,65182.0
2022-10-11 11:10:00,23.18,23.18,23.15,23.18,35248.0,21.5764,21.5764,21.5485,21.5764,35248.0
2022-10-11 11:15:00,23.19,23.24,23.19,23.22,71526.0,21.5857,21.6323,21.5857,21.6137,71526.0
2022-10-11 11:20:00,23.23,23.24,23.2,23.21,32938.0,21.623,21.6323,21.595,21.6044,32938.0
2022-10-11 11:25:00,23.21,23.21,23.15,23.17,55968.0,21.6044,21.6044,21.5485,21.5671,55968.0
2022-10-11 11:30:00,23.18,23.2,23.14,23.17,75928.0,21.5764,21.595,21.5392,21.5671,75928.0
2022-10-11 11:35:00,23.17,23.2,23.14,23.14,76868.0,21.5671,21.595,21.5392,21.5392,76868.0
2022-10-11 11:40:00,23.15,23.2,23.14,23.2,28248.0,21.5485,21.595,21.5392,21.595,28248.0
2022-10-11 11:45:00,23.2,23.24,23.18,23.21,45172.0,21.595,21.6323,21.5764,21.6044,45172.0
2022-10-11 11:50:00,23.21,23.22,23.17,23.18,65918.0,21.6044,21.6137,21.5671,21.5764,65918.0
2022-10-11 11:55:00,23.18,23.21,23.18,23.2,51570.0,21.5764,21.6044,21.5764,21.595,51570.0
2022-10-11 12:00:00,23.2,23.21,23.15,23.17,30056.0,21.595,21.6044,21.5485,21.5671,30056.0
2022-10-11 12:05:00,23.17,23.18,23.14,23.15,30462.0,21.5671,21.5764,21.5392,21.5485,30462.0
2022-10-11 12:10:00,23.16,23.18,23.15,23.18,13252.0,21.5578,21.5764,21.5485,21.5764,13252.0
2022-10-11 12:15:00,23.18,23.23,23.16,23.23,28824.0,21.5764,21.623,21.5578,21.623,28824.0
2022-10-11 12:20:00,23.22,23.29,23.21,23.28,213692.0,21.6137,21.6788,21.6044,21.6695,213692.0
2022-10-11 12:25:00,23.29,23.32,23.28,23.32,32902.0,21.6788,21.7067,21.6695,21.7067,32902.0
2022-10-11 12:30:00,23.32,23.36,23.32,23.35,25804.0,21.7067,21.744,21.7067,21.7347,25804.0
2022-10-11 12:35:00,23.36,23.36,23.31,23.34,48780.0,21.744,21.744,21.6974,21.7254,48780.0
2022-10-11 12:40:00,23.34,23.38,23.34,23.36,34326.0,21.7254,21.7626,21.7254,21.744,34326.0
2022-10-11 12:45:00,23.36,23.4,23.36,23.38,52214.0,21.744,21.7812,21.744,21.7626,52214.0
2022-10-11 12:50:00,23.38,23.39,23.34,23.34,36128.0,21.7626,21.7719,21.7254,21.7254,36128.0
2022-10-11 12:55:00,23.34,23.37,23.33,23.36,21016.0,21.7254,21.7533,21.7161,21.744,21016.0
2022-10-11 13:00:00,23.36,23.37,23.35,23.35,20004.0,21.744,21.7533,21.7347,21.7347,20004.0
2022-10-11 13:05:00,23.35,23.36,23.33,23.34,21116.0,21.7347,21.744,21.7161,21.7254,21116.0
2022-10-11 13:10:00,23.33,23.35,23.32,23.34,59842.0,21.7161,21.7347,21.7067,21.7254,59842.0
2022-10-11 13:15:00,23.34,23.35,23.3,23.32,98794.0,21.7254,21.7347,21.6881,21.7067,98794.0
2022-10-11 13:20:00,23.31,23.36,23.31,23.36,67626.0,21.6974,21.744,21.6974,21.744,67626.0
2022-10-11 13:25:00,23.37,23.37,23.3,23.32,26196.0,21.7533,21.7533,21.6881,21.7067,26196.0
2022-10-11 13:30:00,23.33,23.35,23.3,23.35,43858.0,21.7161,21.7347,21.6881,21.7347,43858.0
2022-10-11 13:35:00,23.35,23.38,23.31,23.35,152094.0,21.7347,21.7626,21.6974,21.7347,152094.0
2022-10-11 13:40:00,23.35,23.39,23.33,23.38,62214.0,21.7347,21.7719,21.7161,21.7626,62214.0
2022-10-11 13:45:00,23.38,23.42,23.37,23.38,41462.0,21.7626,21.7998,21.7533,21.7626,41462.0
2022-10-11 13:50:00,23.37,23.41,23.36,23.38,96504.0,21.7533,21.7905,21.744,21.7626,96504.0
2022-10-11 13:55:00,23.39,23.42,23.38,23.4,36198.0,21.7719,21.7998,21.7626,21.7812,36198.0
2022-10-11 14:00:00,23.4,23.42,23.39,23.4,42802.0,21.7812,21.7998,21.7719,21.7812,42802.0
2022-10-11 14:05:00,23.4,23.46,23.4,23.43,103578.0,21.7812,21.8371,21.7812,21.8091,103578.0
2022-10-11 14:10:00,23.43,23.43,23.38,23.42,39448.0,21.8091,21.8091,21.7626,21.7998,39448.0
2022-10-11 14:15:00,23.42,23.43,23.38,23.38,52064.0,21.7998,21.8091,21.7626,21.7626,52064.0
2022-10-11 14:20:00,23.37,23.42,23.37,23.42,20058.0,21.7533,21.7998,21.7533,21.7998,20058.0
2022-10-11 14:25:00,23.42,23.43,23.41,23.43,33830.0,21.7998,21.8091,21.7905,21.8091,33830.0
2022-10-11 14:30:00,23.43,23.46,23.42,23.46,35200.0,21.8091,21.8371,21.7998,21.8371,35200.0
2022-10-11 14:35:00,23.46,23.46,23.41,23.43,38824.0,21.8371,21.8371,21.7905,21.8091,38824.0
2022-10-11 14:40:00,23.43,23.45,23.37,23.37,34328.0,21.8091,21.8278,21.7533,21.7533,34328.0
2022-10-11 14:45:00,23.38,23.38,23.29,23.31,52866.0,21.7626,21.7626,21.6788,21.6974,52866.0
2022-10-11 14:50:00,23.31,23.32,23.24,23.24,32030.0,21.6974,21.7067,21.6323,21.6323,32030.0
2022-10-11 14:55:00,23.24,23.24,23.17,23.18,37668.0,21.6323,21.6323,21.5671,21.5764,37668.0
2022-10-11 15:00:00,23.17,23.19,23.14,23.16,45886.0,21.5671,21.5857,21.5392,21.5578,45886.0
2022-10-11 15:05:00,23.15,23.18,23.13,23.15,30366.0,21.5485,21.5764,21.5299,21.5485,30366.0
2022-10-11 15:10:00,23.15,23.15,23.1,23.13,42914.0,21.5485,21.5485,21.502,21.5299,42914.0
2022-10-11 15:15:00,23.11,23.18,23.09,23.17,151238.0,21.5113,21.5764,21.4927,21.5671,151238.0
2022-10-11 15:20:00,23.17,23.23,23.17,23.23,53098.0,21.5671,21.623,21.5671,21.623,53098.0
2022-10-11 15:25:00,23.24,23.24,23.16,23.21,74168.0,21.6323,21.6323,21.5578,21.6044,74168.0
2022-10-11 15:30:00,23.2,23.21,23.14,23.18,65548.0,21.595,21.6044,21.5392,21.5764,65548.0
2022-10-11 15:35:00,23.18,23.23,23.18,23.22,62246.0,21.5764,21.623,21.5764,21.6137,62246.0
2022-10-11 15:40:00,23.21,23.21,23.17,23.2,77964.0,21.6044,21.6044,21.5671,21.595,77964.0
2022-10-11 15:45:00,23.2,23.22,23.17,23.22,183150.0,21.595,21.6137,21.5671,21.6137,183150.0
2022-10-11 15:50:00,23.22,23.22,23.14,23.2,206554.0,21.6137,21.6137,21.5392,21.595,206554.0
2022-10-11 15:55:00,23.2,23.21,23.17,23.18,383888.0,21.595,21.6044,21.5671,21.5764,383888.0
2022-10-12 09:30:00,23.26,23.45,23.24,23.27,108668.0,21.6509,21.8278,21.6323,21.6602,108668.0
2022-10-12 09:35:00,23.27,23.39,23.27,23.38,93350.0,21.6602,21.7719,21.6602,21.7626,93350.0
2022-10-12 09:40:00,23.36,23.49,23.35,23.46,72486.0,21.744,21.865,21.7347,21.8371,72486.0
2022-10-12 09:45:00,23.46,23.47,23.36,23.37,60898.0,21.8371,21.8464,21.744,21.7533,60898.0
2022-10-12 09:50:00,23.38,23.42,23.36,23.38,78354.0,21.7626,21.7998,21.744,21.7626,78354.0
2022-10-12 09:55:00,23.38,23.38,23.28,23.34,191852.0,21.7626,21.7626,21.6695,21.7254,191852.0
2022-10-12 10:00:00,23.34,23.35,23.3,23.35,138176.0,21.7254,21.7347,21.6881,21.7347,138176.0
2022-10-12 10:05:00,23.35,23.42,23.33,23.42,61568.0,21.7347,21.7998,21.7161,21.7998,61568.0
2022-10-12 10:10:00,23.41,23.42,23.3,23.3,38062.0,21.7905,21.7998,21.6881,21.6881,38062.0
2022-10-12 10:15:00,23.3,23.38,23.27,23.37,116860.0,21.6881,21.7626,21.6602,21.7533,116860.0
2022-10-12 10:20:00,23.36,23.37,23.29,23.35,73478.0,21.744,21.7533,21.6788,21.7347,73478.0
2022-10-12 10:25:00,23.35,23.41,23.33,23.4,38484.0,21.7347,21.7905,21.7161,21.7812,38484.0
2022-10-12 10:30:00,23.4,23.43,23.37,23.39,52990.0,21.7812,21.8091,21.7533,21.7719,52990.0
2022-10-12 10:35:00,23.38,23.38,23.34,23.34,19430.0,21.7626,21.7626,21.7254,21.7254,19430.0
2022-10-12 10:40:00,23.34,23.34,23.28,23.3,28482.0,21.7254,21.7254,21.6695,21.6881,28482.0
2022-10-12 10:45:00,23.3,23.3,23.27,23.29,45160.0,21.6881,21.6881,21.6602,21.6788,45160.0
2022-10-12 10:50:00,23.29,23.31,23.24,23.3,69052.0,21.6788,21.6974,21.6323,21.6881,69052.0
2022-10-12 10:55:00,23.3,23.34,23.28,23.33,97738.0,21.6881,21.7254,21.6695,21.7161,97738.0
2022-10-12 11:00:00,23.32,23.41,23.32,23.37,73848.0,21.7067,21.7905,21.7067,21.7533,73848.0
2022-10-12 11:05:00,23.37,23.38,23.35,23.37,29162.0,21.7533,21.7626,21.7347,21.7533,29162.0
2022-10-12 11:10:00,23.38,23.41,23.38,23.41,65668.0,21.7626,21.7905,21.7626,21.7905,65668.0
2022-10-12 11:15:00,23.41,23.42,23.38,23.4,92380.0,21.7905,21.7998,21.7626,21.7812,92380.0
2022-10-12 11:20:00,23.4,23.43,23.36,23.38,122770.0,21.7812,21.8091,21.744,21.7626,122770.0
2022-10-12 11:25:00,23.37,23.37,23.29,23.32,39098.0,21.7533,21.7533,21.6788,21.7067,39098.0
2022-10-12 11:30:00,23.32,23.32,23.2,23.21,45344.0,21.7067,21.7067,21.595,21.6044,45344.0
2022-10-12 11:35:00,23.18,23.22,23.17,23.18,35434.0,21.5764,21.6137,21.5671,21.5764,35434.0
2022-10-12 11:40:00,23.18,23.23,23.15,23.18,49902.0,21.5764,21.623,21.5485,21.5764,49902.0
2022-10-12 11:45:00,23.17,23.2,23.16,23.2,57768.0,21.5671,21.595,21.5578,21.595,57768.0
2022-10-12 11:50:00,23.21,23.23,23.2,23.2,39994.0,21.6044,21.623,21.595,21.595,39994.0
2022-10-12 11:55:00,23.2,23.24,23.2,23.22,31582.0,21.595,21.6323,21.595,21.6137,31582.0
2022-10-12 12:00:00,23.22,23.24,23.2,23.2,39890.0,21.6137,21.6323,21.595,21.595,39890.0
2022-10-12 12:05:00,23.2,23.25,23.18,23.18,51002.0,21.595,21.6416,21.5764,21.5764,51002.0
2022-10-12 12:10:00,23.18,23.19,23.15,23.17,61098.0,21.5764,21.5857,21.5485,21.5671,61098.0
2022-10-12 12:15:00,23.18,23.18,23.16,23.17,19546.0,21.5764,21.5764,21.5578,21.5671,19546.0
2022-10-12 12:20:00,23.17,23.18,23.15,23.16,25350.0,21.5671,21.5764,21.5485,21.5578,25350.0
2022-10-12 12:25:00,23.16,23.18,23.14,23.16,47986.0,21.5578,21.5764,21.5392,21.5578,47986.0
2022-10-12 12:30:00,23.17,23.19,23.16,23.18,37030.0,21.5671,21.5857,21.5578,21.5764,37030.0
2022-10-12 12:35:00,23.18,23.18,23.12,23.13,50440.0,21.5764,21.5764,21.5206,21.5299,50440.0
2022-10-12 12:40:00,23.12,23.13,23.11,23.11,14666.0,21.5206,21.5299,21.5113,21.5113,14666.0
2022-10-12 12:45:00,23.11,23.14,23.11,23.13,36368.0,21.5113,21.5392,21.5113,21.5299,36368.0
2022-10-12 12:50:00,23.13,23.16,23.13,23.16,22674.0,21.5299,21.5578,21.5299,21.5578,22674.0
2022-10-12 12:55:00,23.16,23.17,23.15,23.16,45604.0,21.5578,21.5671,21.5485,21.5578,45604.0
2022-10-12 13:00:00,23.17,23.18,23.15,23.15,34674.0,21.5671,21.5764,21.5485,21.5485,34674.0
2022-10-12 13:05:00,23.16,23.18,23.14,23.15,37746.0,21.5578,21.5764,21.5392,21.5485,37746.0
2022-10-12 13:10:00,23.15,23.16,23.13,23.14,29448.0,21.5485,21.5578,21.5299,21.5392,29448.0
2022-10-12 13:15:00,23.14,23.16,23.12,23.13,56310.0,21.5392,21.5578,21.5206,21.5299,56310.0
2022-10-12 13:20:00,23.13,23.14,23.11,23.11,29688.0,21.5299,21.5392,21.5113,21.5113,29688.0
2022-10-12 13:25:00,23.11,23.13,23.1,23.13,31178.0,21.5113,21.5299,21.502,21.5299,31178.0
2022-10-12 13:30:00,23.13,23.13,23.06,23.06,20050.0,21.5299,21.5299,21.4647,21.4647,20050.0
2022-10-12 13:35:00,23.06,23.06,23.02,23.02,16446.0,21.4647,21.4647,21.4275,21.4275,16446.0
2022-10-12 13:40:00,23.02,23.04,23.02,23.02,26654.0,21.4275,21.4461,21.4275,21.4275,26654.0
2022-10-12 13:45:00,23.02,23.05,23.0,23.05,38934.0,21.4275,21.4554,21.4089,21.4554,38934.0
2022-10-12 13:50:00,23.04,23.04,23.0,23.01,17948.0,21.4461,21.4461,21.4089,21.4182,17948.0
2022-10-12 13:55:00,23.0,23.02,23.0,23.01,24932.0,21.4089,21.4275,21.4089,21.4182,24932.0
2022-10-12 14:00:00,23.01,23.07,22.99,22.99,145742.0,21.4182,21.474,21.3996,21.3996,145742.0
2022-10-12 14:05:00,22.98,23.06,22.98,23.02,43566.0,21.3903,21.4647,21.3903,21.4275,43566.0
2022-10-12 14:10:00,23.0,23.08,23.0,23.07,51594.0,21.4089,21.4833,21.4089,21.474,51594.0
2022-10-12 14:15:00,23.08,23.1,23.04,23.08,42236.0,21.4833,21.502,21.4461,21.4833,42236.0
2022-10-12 14:20:00,23.08,23.11,23.06,23.1,37828.0,21.4833,21.5113,21.4647,21.502,37828.0
2022-10-12 14:25:00,23.09,23.15,23.08,23.14,39208.0,21.4927,21.5485,21.4833,21.5392,39208.0
2022-10-12 14:30:00,23.15,23.16,23.1,23.15,37386.0,21.5485,21.5578,21.502,21.5485,37386.0
2022-10-12 14:35:00,23.15,23.2,23.15,23.17,56292.0,21.5485,21.595,21.5485,21.5671,56292.0
2022-10-12 14:40:00,23.17,23.18,23.11,23.13,30914.0,21.5671,21.5764,21.5113,21.5299,30914.0
2022-10-12 14:45:00,23.12,23.14,23.07,23.07,48442.0,21.5206,21.5392,21.474,21.474,48442.0
2022-10-12 14:50:00,23.07,23.08,23.01,23.03,36574.0,21.474,21.4833,21.4182,21.4368,36574.0
2022-10-12 14:55:00,23.02,23.04,23.0,23.04,45598.0,21.4275,21.4461,21.4089,21.4461,45598.0
2022-10-12 15:00:00,23.03,23.05,23.0,23.0,33708.0,21.4368,21.4554,21.4089,21.4089,33708.0
2022-10-12 15:05:00,23.0,23.01,22.98,22.98,54636.0,21.4089,21.4182,21.3903,21.3903,54636.0
2022-10-12 15:10:00,22.98,23.03,22.97,23.01,106444.0,21.3903,21.4368,21.381,21.4182,106444.0
2022-10-12 15:15:00,23.0,23.02,22.95,22.99,56864.0,21.4089,21.4275,21.3623,21.3996,56864.0
2022-10-12 15:20:00,22.99,23.0,22.94,22.96,79780.0,21.3996,21.4089,21.353,21.3716,79780.0
2022-10-12 15:25:00,22.96,22.97,22.92,22.92,114090.0,21.3716,21.381,21.3344,21.3344,114090.0
2022-10-12 15:30:00,22.93,22.95,22.9,22.93,191962.0,21.3437,21.3623,21.3158,21.3437,191962.0
2022-10-12 15:35:00,22.93,22.99,22.93,22.96,359274.0,21.3437,21.3996,21.3437,21.3716,359274.0
2022-10-12 15:40:00,22.97,22.97,22.93,22.97,161320.0,21.381,21.381,21.3437,21.381,161320.0
2022-10-12 15:45:00,22.97,22.97,22.9,22.93,362614.0,21.381,21.381,21.3158,21.3437,362614.0
2022-10-12 15:50:00,22.93,22.93,22.86,22.87,476152.0,21.3437,21.3437,21.2786,21.2879,476152.0
2022-10-12 15:55:00,22.86,22.89,22.81,22.84,844630.0,21.2786,21.3065,21.232,21.2599,844630.0
2022-10-13 09:30:00,22.03,22.73,21.86,22.67,567508.0,20.506,21.1576,20.3477,21.1017,567508.0
2022-10-13 09:35:00,22.66,22.68,22.21,22.35,381792.0,21.0924,21.111,20.6735,20.8038,381792.0
2022-10-13 09:40:00,22.36,22.39,22.25,22.28,260194.0,20.8132,20.8411,20.7108,20.7387,260194.0
2022-10-13 09:45:00,22.3,22.31,22.25,22.3,352372.0,20.7573,20.7666,20.7108,20.7573,352372.0
2022-10-13 09:50:00,22.29,22.31,22.17,22.25,191514.0,20.748,20.7666,20.6363,20.7108,191514.0
2022-10-13 09:55:00,22.25,22.27,21.99,22.07,274142.0,20.7108,20.7294,20.4688,20.5432,274142.0
2022-10-13 10:00:00,22.08,22.34,22.04,22.34,283732.0,20.5525,20.7945,20.5153,20.7945,283732.0
2022-10-13 10:05:00,22.33,22.41,22.32,22.39,236864.0,20.7852,20.8597,20.7759,20.8411,236864.0
2022-10-13 10:10:00,22.39,22.43,22.3,22.4,152966.0,20.8411,20.8783,20.7573,20.8504,152966.0
2022-10-13 10:15:00,22.4,22.44,22.3,22.31,147114.0,20.8504,20.8876,20.7573,20.7666,147114.0
2022-10-13 10:20:00,22.31,22.36,22.26,22.35,164028.0,20.7666,20.8132,20.7201,20.8038,164028.0
2022-10-13 10:25:00,22.34,22.39,22.28,22.3,84350.0,20.7945,20.8411,20.7387,20.7573,84350.0
2022-10-13 10:30:00,22.3,22.42,22.28,22.36,142250.0,20.7573,20.869,20.7387,20.8132,142250.0
2022-10-13 10:35:00,22.36,22.37,22.29,22.31,222344.0,20.8132,20.8225,20.748,20.7666,222344.0
2022-10-13 10:40:00,22.31,22.43,22.28,22.4,75260.0,20.7666,20.8783,20.7387,20.8504,75260.0
2022-10-13 10:45:00,22.39,22.46,22.37,22.43,229416.0,20.8411,20.9062,20.8225,20.8783,229416.0
2022-10-13 10:50:00,22.43,22.59,22.41,22.58,120392.0,20.8783,21.0272,20.8597,21.0179,120392.0
2022-10-13 10:55:00,22.57,22.67,22.56,22.66,106822.0,21.0086,21.1017,20.9993,21.0924,106822.0
2022-10-13 11:00:00,22.65,22.7,22.6,22.61,106922.0,21.0831,21.1296,21.0366,21.0459,106922.0
2022-10-13 11:05:00,22.61,22.77,22.61,22.74,132710.0,21.0459,21.1948,21.0459,21.1669,132710.0
2022-10-13 11:10:00,22.74,22.86,22.7,22.86,61856.0,21.1669,21.2786,21.1296,21.2786,61856.0
2022-10-13 11:15:00,22.87,23.02,22.8,23.0,204582.0,21.2879,21.4275,21.2227,21.4089,204582.0
2022-10-13 11:20:00,23.02,23.21,23.0,23.08,209816.0,21.4275,21.6044,21.4089,21.4833,209816.0
2022-10-13 11:25:00,23.07,23.16,23.02,23.16,72308.0,21.474,21.5578,21.4275,21.5578,72308.0
2022-10-13 11:30:00,23.16,23.24,23.14,23.22,155426.0,21.5578,21.6323,21.5392,21.6137,155426.0
2022-10-13 11:35:00,23.22,23.53,23.22,23.53,97848.0,21.6137,21.9022,21.6137,21.9022,97848.0
2022-10-13 11:40:00,23.54,23.65,23.48,23.55,180900.0,21.9115,22.0139,21.8557,21.9208,180900.0
2022-10-13 11:45:00,23.55,23.57,23.36,23.38,116746.0,21.9208,21.9394,21.744,21.7626,116746.0
2022-10-13 11:50:00,23.36,23.53,23.33,23.51,106744.0,21.744,21.9022,21.7161,21.8836,106744.0
2022-10-13 11:55:00,23.51,23.57,23.48,23.55,55112.0,21.8836,21.9394,21.8557,21.9208,55112.0
2022-10-13 12:00:00,23.54,23.68,23.54,23.59,62178.0,21.9115,22.0418,21.9115,21.9581,62178.0
2022-10-13 12:05:00,23.61,23.61,23.49,23.52,64780.0,21.9767,21.9767,21.865,21.8929,64780.0
2022-10-13 12:10:00,23.5,23.53,23.4,23.41,48382.0,21.8743,21.9022,21.7812,21.7905,48382.0
2022-10-13 12:15:00,23.41,23.43,23.36,23.36,45430.0,21.7905,21.8091,21.744,21.744,45430.0
2022-10-13 12:20:00,23.36,23.41,23.34,23.35,50286.0,21.744,21.7905,21.7254,21.7347,50286.0
2022-10-13 12:25:00,23.34,23.36,23.29,23.3,46282.0,21.7254,21.744,21.6788,21.6881,46282.0
2022-10-13 12:30:00,23.29,23.31,23.25,23.28,54162.0,21.6788,21.6974,21.6416,21.6695,54162.0
2022-10-13 12:35:00,23.27,23.32,23.25,23.28,65426.0,21.6602,21.7067,21.6416,21.6695,65426.0
2022-10-13 12:40:00,23.28,23.39,23.27,23.39,46048.0,21.6695,21.7719,21.6602,21.7719,46048.0
2022-10-13 12:45:00,23.38,23.43,23.33,23.43,43188.0,21.7626,21.8091,21.7161,21.8091,43188.0
2022-10-13 12:50:00,23.42,23.43,23.36,23.39,55444.0,21.7998,21.8091,21.744,21.7719,55444.0
2022-10-13 12:55:00,23.39,23.47,23.39,23.47,56068.0,21.7719,21.8464,21.7719,21.8464,56068.0
2022-10-13 13:00:00,23.47,23.54,23.46,23.54,53184.0,21.8464,21.9115,21.8371,21.9115,53184.0
2022-10-13 13:05:00,23.54,23.57,23.52,23.52,42776.0,21.9115,21.9394,21.8929,21.8929,42776.0
2022-10-13 13:10:00,23.52,23.53,23.48,23.5,34620.0,21.8929,21.9022,21.8557,21.8743,34620.0
2022-10-13 13:15:00,23.5,23.54,23.48,23.53,26418.0,21.8743,21.9115,21.8557,21.9022,26418.0
2022-10-13 13:20:00,23.52,23.57,23.52,23.54,38270.0,21.8929,21.9394,21.8929,21.9115,38270.0
2022-10-13 13:25:00,23.54,23.67,23.54,23.66,84314.0,21.9115,22.0325,21.9115,22.0232,84314.0
2022-10-13 13:30:00,23.67,23.83,23.67,23.82,136150.0,22.0325,22.1815,22.0325,22.1722,136150.0
2022-10-13 13:35:00,23.83,23.83,23.69,23.71,78870.0,22.1815,22.1815,22.0511,22.0698,78870.0
2022-10-13 13:40:00,23.71,23.72,23.62,23.64,76074.0,22.0698,22.0791,21.986,22.0046,76074.0
2022-10-13 13:45:00,23.64,23.64,23.59,23.64,55160.0,22.0046,22.0046,21.9581,22.0046,55160.0
2022-10-13 13:50:00,23.64,23.72,23.63,23.72,57088.0,22.0046,22.0791,21.9953,22.0791,57088.0
2022-10-13 13:55:00,23.72,23.73,23.68,23.71,48234.0,22.0791,22.0884,22.0418,22.0698,48234.0
2022-10-13 14:00:00,23.72,23.74,23.7,23.72,68508.0,22.0791,22.0977,22.0605,22.0791,68508.0
2022-10-13 14:05:00,23.72,23.77,23.7,23.72,110760.0,22.0791,22.1256,22.0605,22.0791,110760.0
2022-10-13 14:10:00,23.72,23.73,23.64,23.64,43176.0,22.0791,22.0884,22.0046,22.0046,43176.0
2022-10-13 14:15:00,23.65,23.67,23.61,23.64,65854.0,22.0139,22.0325,21.9767,22.0046,65854.0
2022-10-13 14:20:00,23.64,23.65,23.59,23.6,58464.0,22.0046,22.0139,21.9581,21.9674,58464.0
2022-10-13 14:25:00,23.6,23.6,23.52,23.53,35086.0,21.9674,21.9674,21.8929,21.9022,35086.0
2022-10-13 14:30:00,23.54,23.6,23.54,23.6,30264.0,21.9115,21.9674,21.9115,21.9674,30264.0
2022-10-13 14:35:00,23.6,23.65,23.59,23.63,23736.0,21.9674,22.0139,21.9581,21.9953,23736.0
2022-10-13 14:40:00,23.63,23.63,23.58,23.61,66116.0,21.9953,21.9953,21.9488,21.9767,66116.0
2022-10-13 14:45:00,23.61,23.64,23.59,23.61,64466.0,21.9767,22.0046,21.9581,21.9767,64466.0
2022-10-13 14:50:00,23.61,23.68,23.59,23.67,104230.0,21.9767,22.0418,21.9581,22.0325,104230.0
2022-10-13 14:55:00,23.67,23.75,23.67,23.73,53794.0,22.0325,22.107,22.0325,22.0884,53794.0
2022-10-13 15:00:00,23.73,23.73,23.68,23.7,45526.0,22.0884,22.0884,22.0418,22.0605,45526.0
2022-10-13 15:05:00,23.7,23.79,23.69,23.79,58322.0,22.0605,22.1442,22.0511,22.1442,58322.0
2022-10-13 15:10:00,23.79,23.8,23.73,23.74,54608.0,22.1442,22.1535,22.0884,22.0977,54608.0
2022-10-13 15:15:00,23.74,23.75,23.71,23.71,89646.0,22.0977,22.107,22.0698,22.0698,89646.0
2022-10-13 15:20:00,23.7,23.7,23.63,23.64,73144.0,22.0605,22.0605,21.9953,22.0046,73144.0
2022-10-13 15:25:00,23.64,23.64,23.56,23.57,118084.0,22.0046,22.0046,21.9301,21.9394,118084.0
2022-10-13 15:30:00,23.56,23.57,23.43,23.46,171490.0,21.9301,21.9394,21.8091,21.8371,171490.0
2022-10-13 15:35:00,23.46,23.51,23.43,23.5,143248.0,21.8371,21.8836,21.8091,21.8743,143248.0
2022-10-13 15:40:00,23.5,23.53,23.44,23.52,146028.0,21.8743,21.9022,21.8184,21.8929,146028.0
2022-10-13 15:45:00,23.52,23.52,23.46,23.46,274632.0,21.8929,21.8929,21.8371,21.8371,274632.0
2022-10-13 15:50:00,23.47,23.52,23.46,23.47,420538.0,21.8464,21.8929,21.8371,21.8464,420538.0
2022-10-13 15:55:00,23.47,23.47,23.38,23.39,842478.0,21.8464,21.8464,21.7626,21.7719,842478.0
2022-10-14 09:30:00,23.4,23.48,23.18,23.2,157034.0,21.7812,21.8557,21.5764,21.595,157034.0
2022-10-14 09:35:00,23.18,23.29,23.18,23.26,73744.0,21.5764,21.6788,21.5764,21.6509,73744.0
2022-10-14 09:40:00,23.25,23.25,23.09,23.09,82610.0,21.6416,21.6416,21.4927,21.4927,82610.0
2022-10-14 09:45:00,23.08,23.09,23.02,23.02,54292.0,21.4833,21.4927,21.4275,21.4275,54292.0
2022-10-14 09:50:00,23.02,23.07,22.92,22.97,85272.0,21.4275,21.474,21.3344,21.381,85272.0
2022-10-14 09:55:00,22.97,23.01,22.93,22.95,39948.0,21.381,21.4182,21.3437,21.3623,39948.0
2022-10-14 10:00:00,22.95,22.95,22.74,22.85,105174.0,21.3623,21.3623,21.1669,21.2693,105174.0
2022-10-14 10:05:00,22.87,22.9,22.77,22.79,53266.0,21.2879,21.3158,21.1948,21.2134,53266.0
2022-10-14 10:10:00,22.79,22.8,22.7,22.72,116326.0,21.2134,21.2227,21.1296,21.1483,116326.0
2022-10-14 10:15:00,22.7,22.73,22.64,22.67,87260.0,21.1296,21.1576,21.0738,21.1017,87260.0
2022-10-14 10:20:00,22.67,22.69,22.6,22.6,73036.0,21.1017,21.1203,21.0366,21.0366,73036.0
2022-10-14 10:25:00,22.6,22.65,22.56,22.62,60692.0,21.0366,21.0831,20.9993,21.0552,60692.0
2022-10-14 10:30:00,22.62,22.7,22.59,22.6,48142.0,21.0552,21.1296,21.0272,21.0366,48142.0
2022-10-14 10:35:00,22.6,22.68,22.6,22.63,97156.0,21.0366,21.111,21.0366,21.0645,97156.0
2022-10-14 10:40:00,22.63,22.67,22.57,22.58,102836.0,21.0645,21.1017,21.0086,21.0179,102836.0
2022-10-14 10:45:00,22.58,22.59,22.51,22.52,56072.0,21.0179,21.0272,20.9528,20.9621,56072.0
2022-10-14 10:50:00,22.53,22.59,22.49,22.56,54228.0,20.9714,21.0272,20.9342,20.9993,54228.0
2022-10-14 10:55:00,22.56,22.63,22.55,22.58,38944.0,20.9993,21.0645,20.99,21.0179,38944.0
2022-10-14 11:00:00,22.59,22.66,22.58,22.65,52306.0,21.0272,21.0924,21.0179,21.0831,52306.0
2022-10-14 11:05:00,22.65,22.65,22.56,22.58,72466.0,21.0831,21.0831,20.9993,21.0179,72466.0
2022-10-14 11:10:00,22.58,22.59,22.5,22.54,57940.0,21.0179,21.0272,20.9435,20.9807,57940.0
2022-10-14 11:15:00,22.55,22.57,22.39,22.39,218880.0,20.99,21.0086,20.8411,20.8411,218880.0
2022-10-14 11:20:00,22.4,22.55,22.4,22.55,145396.0,20.8504,20.99,20.8504,20.99,145396.0
2022-10-14 11:25:00,22.57,22.59,22.54,22.58,59754.0,21.0086,21.0272,20.9807,21.0179,59754.0
2022-10-14 11:30:00,22.57,22.6,22.51,22.52,94796.0,21.0086,21.0366,20.9528,20.9621,94796.0
2022-10-14 11:35:00,22.5,22.58,22.48,22.58,51666.0,20.9435,21.0179,20.9249,21.0179,51666.0
2022-10-14 11:40:00,22.58,22.59,22.48,22.52,52540.0,21.0179,21.0272,20.9249,20.9621,52540.0
2022-10-14 11:45:00,22.52,22.54,22.49,22.54,96662.0,20.9621,20.9807,20.9342,20.9807,96662.0
2022-10-14 11:50:00,22.55,22.55,22.47,22.47,62020.0,20.99,20.99,20.9155,20.9155,62020.0
2022-10-14 11:55:00,22.46,22.47,22.4,22.4,29090.0,20.9062,20.9155,20.8504,20.8504,29090.0
2022-10-14 12:00:00,22.39,22.45,22.39,22.45,70740.0,20.8411,20.8969,20.8411,20.8969,70740.0
2022-10-14 12:05:00,22.45,22.47,22.3,22.31,63634.0,20.8969,20.9155,20.7573,20.7666,63634.0
2022-10-14 12:10:00,22.3,22.33,22.25,22.25,84998.0,20.7573,20.7852,20.7108,20.7108,84998.0
2022-10-14 12:15:00,22.24,22.25,22.15,22.17,327110.0,20.7015,20.7108,20.6177,20.6363,327110.0
2022-10-14 12:20:00,22.17,22.2,22.16,22.2,53444.0,20.6363,20.6642,20.627,20.6642,53444.0
2022-10-14 12:25:00,22.2,22.27,22.2,22.26,54172.0,20.6642,20.7294,20.6642,20.7201,54172.0
2022-10-14 12:30:00,22.26,22.28,22.24,22.24,37186.0,20.7201,20.7387,20.7015,20.7015,37186.0
2022-10-14 12:35:00,22.24,22.31,22.23,22.3,37338.0,20.7015,20.7666,20.6921,20.7573,37338.0
2022-10-14 12:40:00,22.29,22.37,22.29,22.36,29824.0,20.748,20.8225,20.748,20.8132,29824.0
2022-10-14 12:45:00,22.36,22.37,22.29,22.29,51212.0,20.8132,20.8225,20.748,20.748,51212.0
2022-10-14 12:50:00,22.29,22.29,22.24,22.25,39192.0,20.748,20.748,20.7015,20.7108,39192.0
2022-10-14 12:55:00,22.24,22.25,22.22,22.24,48550.0,20.7015,20.7108,20.6828,20.7015,48550.0
2022-10-14 13:00:00,22.25,22.3,22.24,22.27,66014.0,20.7108,20.7573,20.7015,20.7294,66014.0
2022-10-14 13:05:00,22.27,22.27,22.18,22.2,78900.0,20.7294,20.7294,20.6456,20.6642,78900.0
2022-10-14 13:10:00,22.2,22.21,22.15,22.15,41488.0,20.6642,20.6735,20.6177,20.6177,41488.0
2022-10-14 13:15:00,22.15,22.18,22.14,22.15,48676.0,20.6177,20.6456,20.6084,20.6177,48676.0
2022-10-14 13:20:00,22.14,22.19,22.11,22.17,43792.0,20.6084,20.6549,20.5805,20.6363,43792.0
2022-10-14 13:25:00,22.17,22.19,22.14,22.18,52076.0,20.6363,20.6549,20.6084,20.6456,52076.0
2022-10-14 13:30:00,22.18,22.23,22.18,22.2,65590.0,20.6456,20.6921,20.6456,20.6642,65590.0
2022-10-14 13:35:00,22.2,22.25,22.16,22.23,92834.0,20.6642,20.7108,20.627,20.6921,92834.0
2022-10-14 13:40:00,22.23,22.27,22.21,22.21,39394.0,20.6921,20.7294,20.6735,20.6735,39394.0
2022-10-14 13:45:00,22.21,22.24,22.21,22.24,45176.0,20.6735,20.7015,20.6735,20.7015,45176.0
2022-10-14 13:50:00,22.24,22.25,22.21,22.24,55558.0,20.7015,20.7108,20.6735,20.7015,55558.0
2022-10-14 13:55:00,22.25,22.26,22.22,22.26,53748.0,20.7108,20.7201,20.6828,20.7201,53748.0
2022-10-14 14:00:00,22.26,22.26,22.2,22.21,39230.0,20.7201,20.7201,20.6642,20.6735,39230.0
2022-10-14 14:05:00,22.21,22.22,22.17,22.17,51444.0,20.6735,20.6828,20.6363,20.6363,51444.0
2022-10-14 14:10:00,22.17,22.18,22.14,22.17,63310.0,20.6363,20.6456,20.6084,20.6363,63310.0
2022-10-14 14:15:00,22.17,22.18,22.11,22.11,103844.0,20.6363,20.6456,20.5805,20.5805,103844.0
2022-10-14 14:20:00,22.11,22.12,22.09,22.11,59960.0,20.5805,20.5898,20.5618,20.5805,59960.0
2022-10-14 14:25:00,22.11,22.11,22.05,22.07,62306.0,20.5805,20.5805,20.5246,20.5432,62306.0
2022-10-14 14:30:00,22.07,22.08,22.04,22.07,43402.0,20.5432,20.5525,20.5153,20.5432,43402.0
2022-10-14 14:35:00,22.07,22.08,22.03,22.04,43800.0,20.5432,20.5525,20.506,20.5153,43800.0
2022-10-14 14:40:00,22.04,22.04,22.0,22.01,54354.0,20.5153,20.5153,20.4781,20.4874,54354.0
2022-10-14 14:45:00,22.01,22.04,21.98,22.04,89692.0,20.4874,20.5153,20.4594,20.5153,89692.0
2022-10-14 14:50:00,22.03,22.05,22.03,22.03,51576.0,20.506,20.5246,20.506,20.506,51576.0
2022-10-14 14:55:00,22.03,22.06,22.01,22.04,61102.0,20.506,20.5339,20.4874,20.5153,61102.0
2022-10-14 15:00:00,22.05,22.15,22.04,22.1,146340.0,20.5246,20.6177,20.5153,20.5711,146340.0
2022-10-14 15:05:00,22.1,22.1,22.0,22.02,46248.0,20.5711,20.5711,20.4781,20.4967,46248.0
2022-10-14 15:10:00,22.02,22.02,21.95,21.96,53816.0,20.4967,20.4967,20.4315,20.4408,53816.0
2022-10-14 15:15:00,21.96,21.96,21.9,21.94,83554.0,20.4408,20.4408,20.385,20.4222,83554.0
2022-10-14 15:20:00,21.94,21.98,21.93,21.97,77928.0,20.4222,20.4594,20.4129,20.4501,77928.0
2022-10-14 15:25:00,21.96,22.0,21.95,21.99,112892.0,20.4408,20.4781,20.4315,20.4688,112892.0
2022-10-14 15:30:00,21.99,22.03,21.97,22.03,138498.0,20.4688,20.506,20.4501,20.506,138498.0
2022-10-14 15:35:00,22.02,22.05,21.97,21.99,123950.0,20.4967,20.5246,20.4501,20.4688,123950.0
2022-10-14 15:40:00,21.98,22.0,21.97,22.0,159722.0,20.4594,20.4781,20.4501,20.4781,159722.0
2022-10-14 15:45:00,22.0,22.0,21.94,21.97,223286.0,20.4781,20.4781,20.4222,20.4501,223286.0
2022-10-14 15:50:00,21.97,22.02,21.97,21.99,445134.0,20.4501,20.4967,20.4501,20.4688,445134.0
2022-10-14 15:55:00,21.99,21.99,21.87,21.95,1127112.0,20.4688,20.4688,20.3571,20.4315,1127112.0
2022-10-17 09:30:00,22.3,22.58,22.3,22.55,220244.0,20.7573,21.0179,20.7573,20.99,220244.0
2022-10-17 09:35:00,22.55,22.66,22.55,22.63,84350.0,20.99,21.0924,20.99,21.0645,84350.0
2022-10-17 09:40:00,22.63,22.79,22.61,22.79,146242.0,21.0645,21.2134,21.0459,21.2134,146242.0
2022-10-17 09:45:00,22.79,22.81,22.68,22.8,153862.0,21.2134,21.232,21.111,21.2227,153862.0
2022-10-17 09:50:00,22.8,22.88,22.79,22.86,133886.0,21.2227,21.2972,21.2134,21.2786,133886.0
2022-10-17 09:55:00,22.86,22.89,22.77,22.8,87554.0,21.2786,21.3065,21.1948,21.2227,87554.0
2022-10-17 10:00:00,22.8,22.86,22.79,22.81,111090.0,21.2227,21.2786,21.2134,21.232,111090.0
2022-10-17 10:05:00,22.8,22.9,22.8,22.88,104278.0,21.2227,21.3158,21.2227,21.2972,104278.0
2022-10-17 10:10:00,22.88,22.97,22.87,22.97,75170.0,21.2972,21.381,21.2879,21.381,75170.0
2022-10-17 10:15:00,22.97,23.04,22.97,22.97,73544.0,21.381,21.4461,21.381,21.381,73544.0
2022-10-17 10:20:00,22.98,23.02,22.89,22.93,77418.0,21.3903,21.4275,21.3065,21.3437,77418.0
2022-10-17 10:25:00,22.93,22.93,22.84,22.89,118432.0,21.3437,21.3437,21.2599,21.3065,118432.0
2022-10-17 10:30:00,22.89,22.91,22.83,22.91,87738.0,21.3065,21.3251,21.2506,21.3251,87738.0
2022-10-17 10:35:00,22.91,22.95,22.9,22.93,113646.0,21.3251,21.3623,21.3158,21.3437,113646.0
2022-10-17 10:40:00,22.93,22.95,22.9,22.95,73208.0,21.3437,21.3623,21.3158,21.3623,73208.0
2022-10-17 10:45:00,22.95,22.97,22.89,22.9,125878.0,21.3623,21.381,21.3065,21.3158,125878.0
2022-10-17 10:50:00,22.89,22.9,22.81,22.85,137146.0,21.3065,21.3158,21.232,21.2693,137146.0
2022-10-17 10:55:00,22.85,22.89,22.83,22.89,65662.0,21.2693,21.3065,21.2506,21.3065,65662.0
2022-10-17 11:00:00,22.89,22.93,22.89,22.89,56340.0,21.3065,21.3437,21.3065,21.3065,56340.0
2022-10-17 11:05:00,22.89,22.89,22.82,22.84,225270.0,21.3065,21.3065,21.2413,21.2599,225270.0
2022-10-17 11:10:00,22.84,22.86,22.79,22.8,61620.0,21.2599,21.2786,21.2134,21.2227,61620.0
2022-10-17 11:15:00,22.8,22.84,22.79,22.83,45450.0,21.2227,21.2599,21.2134,21.2506,45450.0
2022-10-17 11:20:00,22.83,22.91,22.81,22.91,69342.0,21.2506,21.3251,21.232,21.3251,69342.0
2022-10-17 11:25:00,22.91,22.96,22.91,22.95,93932.0,21.3251,21.3716,21.3251,21.3623,93932.0
2022-10-17 11:30:00,22.95,22.98,22.92,22.98,151964.0,21.3623,21.3903,21.3344,21.3903,151964.0
2022-10-17 11:35:00,22.98,23.0,22.96,23.0,73094.0,21.3903,21.4089,21.3716,21.4089,73094.0
2022-10-17 11:40:00,23.0,23.02,22.96,22.97,73346.0,21.4089,21.4275,21.3716,21.381,73346.0
2022-10-17 11:45:00,22.97,22.99,22.96,22.98,51094.0,21.381,21.3996,21.3716,21.3903,51094.0
2022-10-17 11:50:00,22.98,23.05,22.96,23.04,67058.0,21.3903,21.4554,21.3716,21.4461,67058.0
2022-10-17 11:55:00,23.04,23.05,22.99,22.99,46854.0,21.4461,21.4554,21.3996,21.3996,46854.0
2022-10-17 12:00:00,23.0,23.0,22.98,23.0,44142.0,21.4089,21.4089,21.3903,21.4089,44142.0
2022-10-17 12:05:00,23.0,23.06,23.0,23.03,71528.0,21.4089,21.4647,21.4089,21.4368,71528.0
2022-10-17 12:10:00,23.03,23.03,22.93,23.0,127092.0,21.4368,21.4368,21.3437,21.4089,127092.0
2022-10-17 12:15:00,23.0,23.01,22.97,22.97,49982.0,21.4089,21.4182,21.381,21.381,49982.0
2022-10-17 12:20:00,22.97,22.97,22.93,22.95,40766.0,21.381,21.381,21.3437,21.3623,40766.0
2022-10-17 12:25:00,22.95,22.98,22.94,22.97,51546.0,21.3623,21.3903,21.353,21.381,51546.0
2022-10-17 12:30:00,22.97,22.97,22.93,22.95,42584.0,21.381,21.381,21.3437,21.3623,42584.0
2022-10-17 12:35:00,22.95,23.0,22.95,23.0,75168.0,21.3623,21.4089,21.3623,21.4089,75168.0
2022-10-17 12:40:00,23.0,23.0,22.92,22.93,51886.0,21.4089,21.4089,21.3344,21.3437,51886.0
2022-10-17 12:45:00,22.93,22.93,22.87,22.9,39588.0,21.3437,21.3437,21.2879,21.3158,39588.0
2022-10-17 12:50:00,22.91,22.93,22.9,22.93,76002.0,21.3251,21.3437,21.3158,21.3437,76002.0
2022-10-17 12:55:00,22.93,22.95,22.91,22.93,105912.0,21.3437,21.3623,21.3251,21.3437,105912.0
2022-10-17 13:00:00,22.93,22.96,22.88,22.9,149884.0,21.3437,21.3716,21.2972,21.3158,149884.0
2022-10-17 13:05:00,22.91,22.96,22.9,22.93,49178.0,21.3251,21.3716,21.3158,21.3437,49178.0
2022-10-17 13:10:00,22.93,22.96,22.93,22.95,59960.0,21.3437,21.3716,21.3437,21.3623,59960.0
2022-10-17 13:15:00,22.95,23.0,22.95,22.96,62946.0,21.3623,21.4089,21.3623,21.3716,62946.0
2022-10-17 13:20:00,22.96,23.02,22.95,23.0,58358.0,21.3716,21.4275,21.3623,21.4089,58358.0
2022-10-17 13:25:00,23.0,23.0,22.97,22.97,51950.0,21.4089,21.4089,21.381,21.381,51950.0
2022-10-17 13:30:00,22.97,23.0,22.96,23.0,46404.0,21.381,21.4089,21.3716,21.4089,46404.0
2022-10-17 13:35:00,23.0,23.03,23.0,23.01,50128.0,21.4089,21.4368,21.4089,21.4182,50128.0
2022-10-17 13:40:00,23.02,23.02,22.96,22.96,33054.0,21.4275,21.4275,21.3716,21.3716,33054.0
2022-10-17 13:45:00,22.96,23.03,22.95,23.02,48326.0,21.3716,21.4368,21.3623,21.4275,48326.0
2022-10-17 13:50:00,23.02,23.04,23.01,23.03,37684.0,21.4275,21.4461,21.4182,21.4368,37684.0
2022-10-17 13:55:00,23.03,23.04,23.0,23.03,61216.0,21.4368,21.4461,21.4089,21.4368,61216.0
2022-10-17 14:00:00,23.03,23.08,23.03,23.04,89936.0,21.4368,21.4833,21.4368,21.4461,89936.0
2022-10-17 14:05:00,23.04,23.05,23.02,23.05,41470.0,21.4461,21.4554,21.4275,21.4554,41470.0
2022-10-17 14:10:00,23.05,23.06,23.02,23.03,49126.0,21.4554,21.4647,21.4275,21.4368,49126.0
2022-10-17 14:15:00,23.03,23.04,23.01,23.03,68690.0,21.4368,21.4461,21.4182,21.4368,68690.0
2022-10-17 14:20:00,23.03,23.03,22.99,22.99,61000.0,21.4368,21.4368,21.3996,21.3996,61000.0
2022-10-17 14:25:00,22.99,23.0,22.96,22.97,39654.0,21.3996,21.4089,21.3716,21.381,39654.0
2022-10-17 14:30:00,22.97,22.97,22.93,22.95,54958.0,21.381,21.381,21.3437,21.3623,54958.0
2022-10-17 14:35:00,22.95,23.0,22.95,22.99,46106.0,21.3623,21.4089,21.3623,21.3996,46106.0
2022-10-17 14:40:00,22.99,23.01,22.99,23.0,43454.0,21.3996,21.4182,21.3996,21.4089,43454.0
2022-10-17 14:45:00,23.0,23.04,22.99,23.03,74672.0,21.4089,21.4461,21.3996,21.4368,74672.0
2022-10-17 14:50:00,23.03,23.04,23.01,23.03,53778.0,21.4368,21.4461,21.4182,21.4368,53778.0
2022-10-17 14:55:00,23.03,23.05,23.02,23.03,50736.0,21.4368,21.4554,21.4275,21.4368,50736.0
2022-10-17 15:00:00,23.04,23.07,23.02,23.06,101852.0,21.4461,21.474,21.4275,21.4647,101852.0
2022-10-17 15:05:00,23.06,23.09,23.05,23.07,76490.0,21.4647,21.4927,21.4554,21.474,76490.0
2022-10-17 15:10:00,23.06,23.08,23.02,23.03,81458.0,21.4647,21.4833,21.4275,21.4368,81458.0
2022-10-17 15:15:00,23.03,23.03,22.98,22.99,105760.0,21.4368,21.4368,21.3903,21.3996,105760.0
2022-10-17 15:20:00,22.99,23.0,22.97,22.98,101054.0,21.3996,21.4089,21.381,21.3903,101054.0
2022-10-17 15:25:00,22.98,23.0,22.95,23.0,165754.0,21.3903,21.4089,21.3623,21.4089,165754.0
2022-10-17 15:30:00,22.99,23.06,22.98,23.05,167812.0,21.3996,21.4647,21.3903,21.4554,167812.0
2022-10-17 15:35:00,23.05,23.06,23.02,23.02,106772.0,21.4554,21.4647,21.4275,21.4275,106772.0
2022-10-17 15:40:00,23.02,23.05,23.0,23.04,139032.0,21.4275,21.4554,21.4089,21.4461,139032.0
2022-10-17 15:45:00,23.04,23.06,23.0,23.0,154702.0,21.4461,21.4647,21.4089,21.4089,154702.0
2022-10-17 15:50:00,23.0,23.09,23.0,23.09,302822.0,21.4089,21.4927,21.4089,21.4927,302822.0
2022-10-17 15:55:00,23.09,23.1,23.02,23.06,701746.0,21.4927,21.502,21.4275,21.4647,701746.0
2022-10-18 09:30:00,23.43,23.83,23.43,23.73,269380.0,21.8091,22.1815,21.8091,22.0884,269380.0
2022-10-18 09:35:00,23.71,23.9,23.66,23.79,133908.0,22.0698,22.2466,22.0232,22.1442,133908.0
2022-10-18 09:40:00,23.78,23.8,23.68,23.68,130786.0,22.1349,22.1535,22.0418,22.0418,130786.0
2022-10-18 09:45:00,23.68,23.72,23.65,23.65,114538.0,22.0418,22.0791,22.0139,22.0139,114538.0
2022-10-18 09:50:00,23.64,23.66,23.45,23.45,98234.0,22.0046,22.0232,21.8278,21.8278,98234.0
2022-10-18 09:55:00,23.46,23.53,23.45,23.46,78352.0,21.8371,21.9022,21.8278,21.8371,78352.0
2022-10-18 10:00:00,23.47,23.5,23.43,23.46,136870.0,21.8464,21.8743,21.8091,21.8371,136870.0
2022-10-18 10:05:00,23.47,23.63,23.47,23.63,185834.0,21.8464,21.9953,21.8464,21.9953,185834.0
2022-10-18 10:10:00,23.63,23.66,23.59,23.64,239046.0,21.9953,22.0232,21.9581,22.0046,239046.0
2022-10-18 10:15:00,23.62,23.64,23.54,23.61,100844.0,21.986,22.0046,21.9115,21.9767,100844.0
2022-10-18 10:20:00,23.61,23.63,23.58,23.61,111480.0,21.9767,21.9953,21.9488,21.9767,111480.0
2022-10-18 10:25:00,23.61,23.65,23.56,23.6,119920.0,21.9767,22.0139,21.9301,21.9674,119920.0
2022-10-18 10:30:00,23.59,23.67,23.58,23.67,91016.0,21.9581,22.0325,21.9488,22.0325,91016.0
2022-10-18 10:35:00,23.68,23.68,23.61,23.65,161120.0,22.0418,22.0418,21.9767,22.0139,161120.0
2022-10-18 10:40:00,23.65,23.71,23.64,23.7,65550.0,22.0139,22.0698,22.0046,22.0605,65550.0
2022-10-18 10:45:00,23.7,23.78,23.68,23.74,77846.0,22.0605,22.1349,22.0418,22.0977,77846.0
2022-10-18 10:50:00,23.74,23.78,23.71,23.78,177006.0,22.0977,22.1349,22.0698,22.1349,177006.0
2022-10-18 10:55:00,23.78,23.78,23.75,23.77,109000.0,22.1349,22.1349,22.107,22.1256,109000.0
2022-10-18 11:00:00,23.77,23.84,23.75,23.81,179434.0,22.1256,22.1908,22.107,22.1628,179434.0
2022-10-18 11:05:00,23.81,23.81,23.74,23.75,128998.0,22.1628,22.1628,22.0977,22.107,128998.0
2022-10-18 11:10:00,23.76,23.78,23.61,23.61,95324.0,22.1163,22.1349,21.9767,21.9767,95324.0
2022-10-18 11:15:00,23.61,23.63,23.58,23.59,87074.0,21.9767,21.9953,21.9488,21.9581,87074.0
2022-10-18 11:20:00,23.59,23.59,23.52,23.52,164936.0,21.9581,21.9581,21.8929,21.8929,164936.0
2022-10-18 11:25:00,23.52,23.54,23.43,23.5,78978.0,21.8929,21.9115,21.8091,21.8743,78978.0
2022-10-18 11:30:00,23.52,23.53,23.45,23.49,53386.0,21.8929,21.9022,21.8278,21.865,53386.0
2022-10-18 11:35:00,23.49,23.5,23.42,23.49,59968.0,21.865,21.8743,21.7998,21.865,59968.0
2022-10-18 11:40:00,23.49,23.5,23.43,23.5,96386.0,21.865,21.8743,21.8091,21.8743,96386.0
2022-10-18 11:45:00,23.5,23.56,23.5,23.56,60638.0,21.8743,21.9301,21.8743,21.9301,60638.0
2022-10-18 11:50:00,23.56,23.6,23.54,23.56,66286.0,21.9301,21.9674,21.9115,21.9301,66286.0
2022-10-18 11:55:00,23.56,23.6,23.56,23.58,56646.0,21.9301,21.9674,21.9301,21.9488,56646.0
2022-10-18 12:00:00,23.57,23.58,23.52,23.53,35740.0,21.9394,21.9488,21.8929,21.9022,35740.0
2022-10-18 12:05:00,23.54,23.57,23.48,23.56,84430.0,21.9115,21.9394,21.8557,21.9301,84430.0
2022-10-18 12:10:00,23.56,23.6,23.56,23.58,48696.0,21.9301,21.9674,21.9301,21.9488,48696.0
2022-10-18 12:15:00,23.58,23.63,23.57,23.61,54056.0,21.9488,21.9953,21.9394,21.9767,54056.0
2022-10-18 12:20:00,23.6,23.61,23.58,23.58,61186.0,21.9674,21.9767,21.9488,21.9488,61186.0
2022-10-18 12:25:00,23.58,23.6,23.55,23.59,83666.0,21.9488,21.9674,21.9208,21.9581,83666.0
2022-10-18 12:30:00,23.59,23.65,23.58,23.64,36266.0,21.9581,22.0139,21.9488,22.0046,36266.0
2022-10-18 12:35:00,23.64,23.73,23.63,23.68,110510.0,22.0046,22.0884,21.9953,22.0418,110510.0
2022-10-18 12:40:00,23.69,23.74,23.68,23.71,39926.0,22.0511,22.0977,22.0418,22.0698,39926.0
2022-10-18 12:45:00,23.71,23.71,23.68,23.7,28312.0,22.0698,22.0698,22.0418,22.0605,28312.0
2022-10-18 12:50:00,23.7,23.78,23.7,23.77,38286.0,22.0605,22.1349,22.0605,22.1256,38286.0
2022-10-18 12:55:00,23.77,23.78,23.72,23.74,44098.0,22.1256,22.1349,22.0791,22.0977,44098.0
2022-10-18 13:00:00,23.74,23.75,23.65,23.65,48538.0,22.0977,22.107,22.0139,22.0139,48538.0
2022-10-18 13:05:00,23.65,23.73,23.65,23.71,41734.0,22.0139,22.0884,22.0139,22.0698,41734.0
2022-10-18 13:10:00,23.72,23.75,23.71,23.75,48606.0,22.0791,22.107,22.0698,22.107,48606.0
2022-10-18 13:15:00,23.75,23.75,23.71,23.73,47524.0,22.107,22.107,22.0698,22.0884,47524.0
2022-10-18 13:20:00,23.73,23.76,23.73,23.76,47076.0,22.0884,22.1163,22.0884,22.1163,47076.0
2022-10-18 13:25:00,23.76,23.8,23.75,23.77,60212.0,22.1163,22.1535,22.107,22.1256,60212.0
2022-10-18 13:30:00,23.77,23.86,23.77,23.86,59232.0,22.1256,22.2094,22.1256,22.2094,59232.0
2022-10-18 13:35:00,23.85,23.87,23.83,23.84,54340.0,22.2001,22.2187,22.1815,22.1908,54340.0
2022-10-18 13:40:00,23.84,23.84,23.8,23.82,61260.0,22.1908,22.1908,22.1535,22.1722,61260.0
2022-10-18 13:45:00,23.82,23.85,23.79,23.85,100614.0,22.1722,22.2001,22.1442,22.2001,100614.0
2022-10-18 13:50:00,23.85,23.86,23.83,23.85,52050.0,22.2001,22.2094,22.1815,22.2001,52050.0
2022-10-18 13:55:00,23.85,23.87,23.83,23.86,50324.0,22.2001,22.2187,22.1815,22.2094,50324.0
2022-10-18 14:00:00,23.86,23.87,23.78,23.82,103536.0,22.2094,22.2187,22.1349,22.1722,103536.0
2022-10-18 14:05:00,23.82,23.84,23.79,23.81,41416.0,22.1722,22.1908,22.1442,22.1628,41416.0
2022-10-18 14:10:00,23.81,23.85,23.8,23.84,45364.0,22.1628,22.2001,22.1535,22.1908,45364.0
2022-10-18 14:15:00,23.84,23.84,23.81,23.81,59750.0,22.1908,22.1908,22.1628,22.1628,59750.0
2022-10-18 14:20:00,23.81,23.84,23.78,23.84,61706.0,22.1628,22.1908,22.1349,22.1908,61706.0
2022-10-18 14:25:00,23.84,23.87,23.83,23.86,70290.0,22.1908,22.2187,22.1815,22.2094,70290.0
2022-10-18 14:30:00,23.86,23.86,23.82,23.82,37910.0,22.2094,22.2094,22.1722,22.1722,37910.0
2022-10-18 14:35:00,23.83,23.83,23.72,23.75,85850.0,22.1815,22.1815,22.0791,22.107,85850.0
2022-10-18 14:40:00,23.75,23.75,23.66,23.67,51202.0,22.107,22.107,22.0232,22.0325,51202.0
2022-10-18 14:45:00,23.67,23.69,23.6,23.67,73248.0,22.0325,22.0511,21.9674,22.0325,73248.0
2022-10-18 14:50:00,23.66,23.67,23.63,23.66,44692.0,22.0232,22.0325,21.9953,22.0232,44692.0
2022-10-18 14:55:00,23.66,23.68,23.65,23.67,61490.0,22.0232,22.0418,22.0139,22.0325,61490.0
2022-10-18 15:00:00,23.67,23.67,23.61,23.65,62618.0,22.0325,22.0325,21.9767,22.0139,62618.0
2022-10-18 15:05:00,23.65,23.68,23.65,23.66,58322.0,22.0139,22.0418,22.0139,22.0232,58322.0
2022-10-18 15:10:00,23.66,23.68,23.64,23.66,70484.0,22.0232,22.0418,22.0046,22.0232,70484.0
2022-10-18 15:15:00,23.65,23.66,23.61,23.62,75842.0,22.0139,22.0232,21.9767,21.986,75842.0
2022-10-18 15:20:00,23.63,23.68,23.61,23.67,62360.0,21.9953,22.0418,21.9767,22.0325,62360.0
2022-10-18 15:25:00,23.67,23.7,23.65,23.69,66370.0,22.0325,22.0605,22.0139,22.0511,66370.0
2022-10-18 15:30:00,23.69,23.79,23.68,23.79,104604.0,22.0511,22.1442,22.0418,22.1442,104604.0
2022-10-18 15:35:00,23.79,23.8,23.74,23.77,148826.0,22.1442,22.1535,22.0977,22.1256,148826.0
2022-10-18 15:40:00,23.78,23.78,23.73,23.74,61320.0,22.1349,22.1349,22.0884,22.0977,61320.0
2022-10-18 15:45:00,23.74,23.75,23.71,23.73,104866.0,22.0977,22.107,22.0698,22.0884,104866.0
2022-10-18 15:50:00,23.73,23.78,23.7,23.71,171100.0,22.0884,22.1349,22.0605,22.0698,171100.0
2022-10-18 15:55:00,23.71,23.75,23.67,23.75,472310.0,22.0698,22.107,22.0325,22.107,472310.0
2022-10-19 09:30:00,23.57,23.66,23.5,23.61,123894.0,21.9394,22.0232,21.8743,21.9767,123894.0
2022-10-19 09:35:00,23.62,23.62,23.52,23.52,31608.0,21.986,21.986,21.8929,21.8929,31608.0
2022-10-19 09:40:00,23.53,23.56,23.38,23.41,50054.0,21.9022,21.9301,21.7626,21.7905,50054.0
2022-10-19 09:45:00,23.4,23.42,23.32,23.36,59916.0,21.7812,21.7998,21.7067,21.744,59916.0
2022-10-19 09:50:00,23.36,23.47,23.36,23.43,46236.0,21.744,21.8464,21.744,21.8091,46236.0
2022-10-19 09:55:00,23.43,23.45,23.39,23.45,32898.0,21.8091,21.8278,21.7719,21.8278,32898.0
2022-10-19 10:00:00,23.45,23.47,23.41,23.46,53522.0,21.8278,21.8464,21.7905,21.8371,53522.0
2022-10-19 10:05:00,23.46,23.53,23.46,23.49,69946.0,21.8371,21.9022,21.8371,21.865,69946.0
2022-10-19 10:10:00,23.49,23.59,23.45,23.57,47710.0,21.865,21.9581,21.8278,21.9394,47710.0
2022-10-19 10:15:00,23.58,23.61,23.56,23.58,28736.0,21.9488,21.9767,21.9301,21.9488,28736.0
2022-10-19 10:20:00,23.58,23.61,23.57,23.61,34432.0,21.9488,21.9767,21.9394,21.9767,34432.0
2022-10-19 10:25:00,23.61,23.62,23.57,23.58,53164.0,21.9767,21.986,21.9394,21.9488,53164.0
2022-10-19 10:30:00,23.58,23.59,23.54,23.55,26404.0,21.9488,21.9581,21.9115,21.9208,26404.0
2022-10-19 10:35:00,23.53,23.53,23.49,23.52,28330.0,21.9022,21.9022,21.865,21.8929,28330.0
2022-10-19 10:40:00,23.51,23.52,23.46,23.49,25324.0,21.8836,21.8929,21.8371,21.865,25324.0
2022-10-19 10:45:00,23.49,23.49,23.42,23.43,32858.0,21.865,21.865,21.7998,21.8091,32858.0
2022-10-19 10:50:00,23.43,23.44,23.38,23.39,17420.0,21.8091,21.8184,21.7626,21.7719,17420.0
2022-10-19 10:55:00,23.38,23.38,23.32,23.33,39552.0,21.7626,21.7626,21.7067,21.7161,39552.0
2022-10-19 11:00:00,23.33,23.34,23.29,23.29,40102.0,21.7161,21.7254,21.6788,21.6788,40102.0
2022-10-19 11:05:00,23.3,23.36,23.3,23.36,32252.0,21.6881,21.744,21.6881,21.744,32252.0
2022-10-19 11:10:00,23.35,23.39,23.34,23.36,20450.0,21.7347,21.7719,21.7254,21.744,20450.0
2022-10-19 11:15:00,23.36,23.36,23.34,23.36,19368.0,21.744,21.744,21.7254,21.744,19368.0
2022-10-19 11:20:00,23.36,23.36,23.32,23.33,40180.0,21.744,21.744,21.7067,21.7161,40180.0
2022-10-19 11:25:00,23.32,23.32,23.25,23.28,20250.0,21.7067,21.7067,21.6416,21.6695,20250.0
2022-10-19 11:30:00,23.27,23.3,23.25,23.29,19812.0,21.6602,21.6881,21.6416,21.6788,19812.0
2022-10-19 11:35:00,23.29,23.29,23.22,23.29,55526.0,21.6788,21.6788,21.6137,21.6788,55526.0
2022-10-19 11:40:00,23.29,23.31,23.28,23.29,25644.0,21.6788,21.6974,21.6695,21.6788,25644.0
2022-10-19 11:45:00,23.29,23.32,23.29,23.31,29232.0,21.6788,21.7067,21.6788,21.6974,29232.0
2022-10-19 11:50:00,23.31,23.34,23.28,23.33,40748.0,21.6974,21.7254,21.6695,21.7161,40748.0
2022-10-19 11:55:00,23.33,23.33,23.27,23.28,22656.0,21.7161,21.7161,21.6602,21.6695,22656.0
2022-10-19 12:00:00,23.28,23.29,23.23,23.23,38118.0,21.6695,21.6788,21.623,21.623,38118.0
2022-10-19 12:05:00,23.22,23.22,23.16,23.17,45664.0,21.6137,21.6137,21.5578,21.5671,45664.0
2022-10-19 12:10:00,23.16,23.18,23.14,23.15,24174.0,21.5578,21.5764,21.5392,21.5485,24174.0
2022-10-19 12:15:00,23.14,23.15,23.1,23.12,25956.0,21.5392,21.5485,21.502,21.5206,25956.0
2022-10-19 12:20:00,23.11,23.13,23.07,23.07,26668.0,21.5113,21.5299,21.474,21.474,26668.0
2022-10-19 12:25:00,23.06,23.06,23.0,23.02,37510.0,21.4647,21.4647,21.4089,21.4275,37510.0
2022-10-19 12:30:00,23.0,23.03,22.99,23.02,25942.0,21.4089,21.4368,21.3996,21.4275,25942.0
2022-10-19 12:35:00,23.02,23.04,23.0,23.01,37350.0,21.4275,21.4461,21.4089,21.4182,37350.0
2022-10-19 12:40:00,23.01,23.02,22.92,22.92,41844.0,21.4182,21.4275,21.3344,21.3344,41844.0
2022-10-19 12:45:00,22.92,22.94,22.86,22.88,59672.0,21.3344,21.353,21.2786,21.2972,59672.0
2022-10-19 12:50:00,22.88,22.92,22.88,22.91,28668.0,21.2972,21.3344,21.2972,21.3251,28668.0
2022-10-19 12:55:00,22.9,22.91,22.88,22.91,47490.0,21.3158,21.3251,21.2972,21.3251,47490.0
2022-10-19 13:00:00,22.91,22.93,22.79,22.8,68658.0,21.3251,21.3437,21.2134,21.2227,68658.0
2022-10-19 13:05:00,22.8,22.85,22.78,22.84,40798.0,21.2227,21.2693,21.2041,21.2599,40798.0
2022-10-19 13:10:00,22.85,22.86,22.83,22.85,33222.0,21.2693,21.2786,21.2506,21.2693,33222.0
2022-10-19 13:15:00,22.85,22.86,22.83,22.85,52076.0,21.2693,21.2786,21.2506,21.2693,52076.0
2022-10-19 13:20:00,22.85,22.88,22.84,22.85,30152.0,21.2693,21.2972,21.2599,21.2693,30152.0
2022-10-19 13:25:00,22.85,22.9,22.85,22.86,37442.0,21.2693,21.3158,21.2693,21.2786,37442.0
2022-10-19 13:30:00,22.86,22.9,22.85,22.88,23686.0,21.2786,21.3158,21.2693,21.2972,23686.0
2022-10-19 13:35:00,22.88,22.88,22.81,22.81,50748.0,21.2972,21.2972,21.232,21.232,50748.0
2022-10-19 13:40:00,22.81,22.84,22.8,22.83,50502.0,21.232,21.2599,21.2227,21.2506,50502.0
2022-10-19 13:45:00,22.83,22.84,22.77,22.77,57978.0,21.2506,21.2599,21.1948,21.1948,57978.0
2022-10-19 13:50:00,22.77,22.82,22.75,22.81,24376.0,21.1948,21.2413,21.1762,21.232,24376.0
2022-10-19 13:55:00,22.82,22.83,22.78,22.83,46992.0,21.2413,21.2506,21.2041,21.2506,46992.0
2022-10-19 14:00:00,22.83,22.89,22.81,22.88,30446.0,21.2506,21.3065,21.232,21.2972,30446.0
2022-10-19 14:05:00,22.88,22.93,22.87,22.91,29076.0,21.2972,21.3437,21.2879,21.3251,29076.0
2022-10-19 14:10:00,22.91,22.95,22.9,22.95,23240.0,21.3251,21.3623,21.3158,21.3623,23240.0
2022-10-19 14:15:00,22.95,22.99,22.93,22.96,36272.0,21.3623,21.3996,21.3437,21.3716,36272.0
2022-10-19 14:20:00,22.95,22.95,22.93,22.95,16098.0,21.3623,21.3623,21.3437,21.3623,16098.0
2022-10-19 14:25:00,22.95,22.97,22.93,22.97,25584.0,21.3623,21.381,21.3437,21.381,25584.0
2022-10-19 14:30:00,22.96,22.98,22.93,22.96,24610.0,21.3716,21.3903,21.3437,21.3716,24610.0
2022-10-19 14:35:00,22.96,22.96,22.93,22.95,27424.0,21.3716,21.3716,21.3437,21.3623,27424.0
2022-10-19 14:40:00,22.93,22.96,22.91,22.93,33056.0,21.3437,21.3716,21.3251,21.3437,33056.0
2022-10-19 14:45:00,22.93,22.95,22.92,22.93,50718.0,21.3437,21.3623,21.3344,21.3437,50718.0
2022-10-19 14:50:00,22.92,22.93,22.91,22.92,25566.0,21.3344,21.3437,21.3251,21.3344,25566.0
2022-10-19 14:55:00,22.92,22.93,22.91,22.93,35936.0,21.3344,21.3437,21.3251,21.3437,35936.0
2022-10-19 15:00:00,22.93,22.96,22.91,22.92,75626.0,21.3437,21.3716,21.3251,21.3344,75626.0
2022-10-19 15:05:00,22.93,22.97,22.92,22.97,83566.0,21.3437,21.381,21.3344,21.381,83566.0
2022-10-19 15:10:00,22.97,23.0,22.97,22.99,49496.0,21.381,21.4089,21.381,21.3996,49496.0
2022-10-19 15:15:00,22.99,23.04,22.98,23.03,44588.0,21.3996,21.4461,21.3903,21.4368,44588.0
2022-10-19 15:20:00,23.03,23.05,22.98,22.99,36404.0,21.4368,21.4554,21.3903,21.3996,36404.0
2022-10-19 15:25:00,22.98,22.99,22.96,22.97,42150.0,21.3903,21.3996,21.3716,21.381,42150.0
2022-10-19 15:30:00,22.97,23.0,22.95,23.0,57224.0,21.381,21.4089,21.3623,21.4089,57224.0
2022-10-19 15:35:00,23.0,23.01,22.95,22.95,59658.0,21.4089,21.4182,21.3623,21.3623,59658.0
2022-10-19 15:40:00,22.95,22.99,22.95,22.99,52118.0,21.3623,21.3996,21.3623,21.3996,52118.0
2022-10-19 15:45:00,22.99,23.0,22.93,22.97,96238.0,21.3996,21.4089,21.3437,21.381,96238.0
2022-10-19 15:50:00,22.96,23.02,22.95,23.02,155724.0,21.3716,21.4275,21.3623,21.4275,155724.0
2022-10-19 15:55:00,23.01,23.05,23.0,23.04,338930.0,21.4182,21.4554,21.4089,21.4461,338930.0
2022-10-20 09:30:00,23.1,23.11,22.86,22.89,86210.0,21.502,21.5113,21.2786,21.3065,86210.0
2022-10-20 09:35:00,22.89,22.89,22.72,22.75,31326.0,21.3065,21.3065,21.1483,21.1762,31326.0
2022-10-20 09:40:00,22.75,22.8,22.75,22.79,57828.0,21.1762,21.2227,21.1762,21.2134,57828.0
2022-10-20 09:45:00,22.77,22.84,22.77,22.83,64272.0,21.1948,21.2599,21.1948,21.2506,64272.0
2022-10-20 09:50:00,22.83,22.98,22.82,22.98,73282.0,21.2506,21.3903,21.2413,21.3903,73282.0
2022-10-20 09:55:00,22.98,23.0,22.95,22.99,50224.0,21.3903,21.4089,21.3623,21.3996,50224.0
2022-10-20 10:00:00,23.0,23.07,22.99,23.04,63774.0,21.4089,21.474,21.3996,21.4461,63774.0
2022-10-20 10:05:00,23.04,23.08,23.0,23.07,56660.0,21.4461,21.4833,21.4089,21.474,56660.0
2022-10-20 10:10:00,23.07,23.11,23.02,23.02,53428.0,21.474,21.5113,21.4275,21.4275,53428.0
2022-10-20 10:15:00,23.03,23.09,23.0,23.08,91900.0,21.4368,21.4927,21.4089,21.4833,91900.0
2022-10-20 10:20:00,23.09,23.13,23.06,23.08,17776.0,21.4927,21.5299,21.4647,21.4833,17776.0
2022-10-20 10:25:00,23.07,23.07,22.98,23.0,24302.0,21.474,21.474,21.3903,21.4089,24302.0
2022-10-20 10:30:00,23.0,23.02,22.92,22.95,33464.0,21.4089,21.4275,21.3344,21.3623,33464.0
2022-10-20 10:35:00,22.96,22.97,22.93,22.93,26790.0,21.3716,21.381,21.3437,21.3437,26790.0
2022-10-20 10:40:00,22.93,22.93,22.88,22.92,41266.0,21.3437,21.3437,21.2972,21.3344,41266.0
2022-10-20 10:45:00,22.92,22.94,22.91,22.91,21214.0,21.3344,21.353,21.3251,21.3251,21214.0
2022-10-20 10:50:00,22.9,22.91,22.86,22.87,22296.0,21.3158,21.3251,21.2786,21.2879,22296.0
2022-10-20 10:55:00,22.86,22.9,22.85,22.9,50270.0,21.2786,21.3158,21.2693,21.3158,50270.0
2022-10-20 11:00:00,22.9,22.93,22.88,22.89,42186.0,21.3158,21.3437,21.2972,21.3065,42186.0
2022-10-20 11:05:00,22.89,22.92,22.89,22.9,33224.0,21.3065,21.3344,21.3065,21.3158,33224.0
2022-10-20 11:10:00,22.89,22.94,22.89,22.93,29482.0,21.3065,21.353,21.3065,21.3437,29482.0
2022-10-20 11:15:00,22.92,22.93,22.84,22.84,29750.0,21.3344,21.3437,21.2599,21.2599,29750.0
2022-10-20 11:20:00,22.84,22.88,22.83,22.85,40986.0,21.2599,21.2972,21.2506,21.2693,40986.0
2022-10-20 11:25:00,22.86,22.86,22.76,22.77,49290.0,21.2786,21.2786,21.1855,21.1948,49290.0
2022-10-20 11:30:00,22.77,22.82,22.77,22.81,23100.0,21.1948,21.2413,21.1948,21.232,23100.0
2022-10-20 11:35:00,22.82,22.89,22.8,22.88,49488.0,21.2413,21.3065,21.2227,21.2972,49488.0
2022-10-20 11:40:00,22.88,22.89,22.86,22.87,17440.0,21.2972,21.3065,21.2786,21.2879,17440.0
2022-10-20 11:45:00,22.86,22.87,22.82,22.83,12482.0,21.2786,21.2879,21.2413,21.2506,12482.0
2022-10-20 11:50:00,22.83,22.85,22.82,22.82,31454.0,21.2506,21.2693,21.2413,21.2413,31454.0
2022-10-20 11:55:00,22.82,22.82,22.77,22.77,17558.0,21.2413,21.2413,21.1948,21.1948,17558.0
2022-10-20 12:00:00,22.77,22.78,22.71,22.75,37596.0,21.1948,21.2041,21.1389,21.1762,37596.0
2022-10-20 12:05:00,22.75,22.75,22.7,22.72,28634.0,21.1762,21.1762,21.1296,21.1483,28634.0
2022-10-20 12:10:00,22.71,22.73,22.68,22.7,15618.0,21.1389,21.1576,21.111,21.1296,15618.0
2022-10-20 12:15:00,22.7,22.75,22.7,22.75,28158.0,21.1296,21.1762,21.1296,21.1762,28158.0
2022-10-20 12:20:00,22.75,22.75,22.69,22.73,56928.0,21.1762,21.1762,21.1203,21.1576,56928.0
2022-10-20 12:25:00,22.73,22.73,22.68,22.71,72504.0,21.1576,21.1576,21.111,21.1389,72504.0
2022-10-20 12:30:00,22.7,22.71,22.67,22.68,20868.0,21.1296,21.1389,21.1017,21.111,20868.0
2022-10-20 12:35:00,22.68,22.69,22.64,22.65,29398.0,21.111,21.1203,21.0738,21.0831,29398.0
2022-10-20 12:40:00,22.66,22.68,22.65,22.67,31004.0,21.0924,21.111,21.0831,21.1017,31004.0
2022-10-20 12:45:00,22.67,22.67,22.61,22.65,42874.0,21.1017,21.1017,21.0459,21.0831,42874.0
2022-10-20 12:50:00,22.64,22.65,22.6,22.61,19818.0,21.0738,21.0831,21.0366,21.0459,19818.0
2022-10-20 12:55:00,22.61,22.65,22.6,22.64,15608.0,21.0459,21.0831,21.0366,21.0738,15608.0
2022-10-20 13:00:00,22.64,22.64,22.6,22.62,19540.0,21.0738,21.0738,21.0366,21.0552,19540.0
2022-10-20 13:05:00,22.61,22.62,22.48,22.5,39638.0,21.0459,21.0552,20.9249,20.9435,39638.0
2022-10-20 13:10:00,22.5,22.58,22.49,22.56,19362.0,20.9435,21.0179,20.9342,20.9993,19362.0
2022-10-20 13:15:00,22.55,22.55,22.52,22.52,51894.0,20.99,20.99,20.9621,20.9621,51894.0
2022-10-20 13:20:00,22.52,22.59,22.5,22.53,69614.0,20.9621,21.0272,20.9435,20.9714,69614.0
2022-10-20 13:25:00,22.53,22.55,22.5,22.52,83802.0,20.9714,20.99,20.9435,20.9621,83802.0
2022-10-20 13:30:00,22.52,22.54,22.5,22.52,36088.0,20.9621,20.9807,20.9435,20.9621,36088.0
2022-10-20 13:35:00,22.53,22.57,22.52,22.55,40676.0,20.9714,21.0086,20.9621,20.99,40676.0
2022-10-20 13:40:00,22.55,22.57,22.52,22.56,81056.0,20.99,21.0086,20.9621,20.9993,81056.0
2022-10-20 13:45:00,22.55,22.55,22.47,22.47,30560.0,20.99,20.99,20.9155,20.9155,30560.0
2022-10-20 13:50:00,22.47,22.49,22.45,22.48,30024.0,20.9155,20.9342,20.8969,20.9249,30024.0
2022-10-20 13:55:00,22.48,22.52,22.47,22.52,25296.0,20.9249,20.9621,20.9155,20.9621,25296.0
2022-10-20 14:00:00,22.52,22.54,22.5,22.51,27334.0,20.9621,20.9807,20.9435,20.9528,27334.0
2022-10-20 14:05:00,22.52,22.52,22.49,22.51,27670.0,20.9621,20.9621,20.9342,20.9528,27670.0
2022-10-20 14:10:00,22.52,22.52,22.5,22.5,32852.0,20.9621,20.9621,20.9435,20.9435,32852.0
2022-10-20 14:15:00,22.5,22.53,22.49,22.52,51586.0,20.9435,20.9714,20.9342,20.9621,51586.0
2022-10-20 14:20:00,22.52,22.54,22.5,22.52,26220.0,20.9621,20.9807,20.9435,20.9621,26220.0
2022-10-20 14:25:00,22.52,22.55,22.52,22.54,36166.0,20.9621,20.99,20.9621,20.9807,36166.0
2022-10-20 14:30:00,22.54,22.61,22.53,22.6,24636.0,20.9807,21.0459,20.9714,21.0366,24636.0
2022-10-20 14:35:00,22.6,22.62,22.59,22.6,31828.0,21.0366,21.0552,21.0272,21.0366,31828.0
2022-10-20 14:40:00,22.6,22.61,22.55,22.56,72972.0,21.0366,21.0459,20.99,20.9993,72972.0
2022-10-20 14:45:00,22.56,22.61,22.55,22.6,23802.0,20.9993,21.0459,20.99,21.0366,23802.0
2022-10-20 14:50:00,22.6,22.67,22.58,22.66,37254.0,21.0366,21.1017,21.0179,21.0924,37254.0
2022-10-20 14:55:00,22.66,22.7,22.65,22.66,33384.0,21.0924,21.1296,21.0831,21.0924,33384.0
2022-10-20 15:00:00,22.66,22.68,22.63,22.64,48958.0,21.0924,21.111,21.0645,21.0738,48958.0
2022-10-20 15:05:00,22.63,22.72,22.63,22.71,52062.0,21.0645,21.1483,21.0645,21.1389,52062.0
2022-10-20 15:10:00,22.71,22.71,22.66,22.71,40680.0,21.1389,21.1389,21.0924,21.1389,40680.0
2022-10-20 15:15:00,22.7,22.7,22.66,22.67,93778.0,21.1296,21.1296,21.0924,21.1017,93778.0
2022-10-20 15:20:00,22.66,22.67,22.62,22.65,86028.0,21.0924,21.1017,21.0552,21.0831,86028.0
2022-10-20 15:25:00,22.65,22.68,22.59,22.63,90098.0,21.0831,21.111,21.0272,21.0645,90098.0
2022-10-20 15:30:00,22.63,22.64,22.6,22.61,68106.0,21.0645,21.0738,21.0366,21.0459,68106.0
2022-10-20 15:35:00,22.61,22.66,22.61,22.61,95142.0,21.0459,21.0924,21.0459,21.0459,95142.0
2022-10-20 15:40:00,22.61,22.67,22.61,22.67,71816.0,21.0459,21.1017,21.0459,21.1017,71816.0
2022-10-20 15:45:00,22.67,22.68,22.63,22.65,116008.0,21.1017,21.111,21.0645,21.0831,116008.0
2022-10-20 15:50:00,22.65,22.71,22.64,22.69,280904.0,21.0831,21.1389,21.0738,21.1203,280904.0
2022-10-20 15:55:00,22.68,22.7,22.65,22.67,442466.0,21.111,21.1296,21.0831,21.1017,442466.0
2022-10-21 09:30:00,22.7,22.74,22.55,22.7,413564.0,21.1296,21.1669,20.99,21.1296,413564.0
2022-10-21 09:35:00,22.68,22.68,22.56,22.63,63190.0,21.111,21.111,20.9993,21.0645,63190.0
2022-10-21 09:40:00,22.63,22.75,22.57,22.75,93186.0,21.0645,21.1762,21.0086,21.1762,93186.0
2022-10-21 09:45:00,22.75,22.86,22.74,22.77,55914.0,21.1762,21.2786,21.1669,21.1948,55914.0
2022-10-21 09:50:00,22.8,22.84,22.76,22.81,50948.0,21.2227,21.2599,21.1855,21.232,50948.0
2022-10-21 09:55:00,22.8,22.88,22.75,22.88,79888.0,21.2227,21.2972,21.1762,21.2972,79888.0
2022-10-21 10:00:00,22.88,22.88,22.81,22.84,64524.0,21.2972,21.2972,21.232,21.2599,64524.0
2022-10-21 10:05:00,22.84,22.95,22.82,22.9,48374.0,21.2599,21.3623,21.2413,21.3158,48374.0
2022-10-21 10:10:00,22.9,22.91,22.86,22.9,29624.0,21.3158,21.3251,21.2786,21.3158,29624.0
2022-10-21 10:15:00,22.91,22.91,22.86,22.86,22518.0,21.3251,21.3251,21.2786,21.2786,22518.0
2022-10-21 10:20:00,22.88,22.88,22.76,22.78,51416.0,21.2972,21.2972,21.1855,21.2041,51416.0
2022-10-21 10:25:00,22.77,22.77,22.68,22.7,40710.0,21.1948,21.1948,21.111,21.1296,40710.0
2022-10-21 10:30:00,22.69,22.74,22.68,22.68,137340.0,21.1203,21.1669,21.111,21.111,137340.0
2022-10-21 10:35:00,22.68,22.73,22.64,22.72,93184.0,21.111,21.1576,21.0738,21.1483,93184.0
2022-10-21 10:40:00,22.72,22.78,22.72,22.75,50020.0,21.1483,21.2041,21.1483,21.1762,50020.0
2022-10-21 10:45:00,22.72,22.79,22.72,22.79,49906.0,21.1483,21.2134,21.1483,21.2134,49906.0
2022-10-21 10:50:00,22.79,22.82,22.75,22.75,41700.0,21.2134,21.2413,21.1762,21.1762,41700.0
2022-10-21 10:55:00,22.76,22.76,22.66,22.67,51180.0,21.1855,21.1855,21.0924,21.1017,51180.0
2022-10-21 11:00:00,22.67,22.67,22.59,22.61,90390.0,21.1017,21.1017,21.0272,21.0459,90390.0
2022-10-21 11:05:00,22.61,22.64,22.58,22.64,46344.0,21.0459,21.0738,21.0179,21.0738,46344.0
2022-10-21 11:10:00,22.64,22.71,22.63,22.68,36906.0,21.0738,21.1389,21.0645,21.111,36906.0
2022-10-21 11:15:00,22.67,22.69,22.63,22.65,53100.0,21.1017,21.1203,21.0645,21.0831,53100.0
2022-10-21 11:20:00,22.64,22.69,22.6,22.61,106792.0,21.0738,21.1203,21.0366,21.0459,106792.0
2022-10-21 11:25:00,22.61,22.69,22.61,22.63,164288.0,21.0459,21.1203,21.0459,21.0645,164288.0
2022-10-21 11:30:00,22.63,22.7,22.62,22.67,128632.0,21.0645,21.1296,21.0552,21.1017,128632.0
2022-10-21 11:35:00,22.67,22.68,22.58,22.6,111152.0,21.1017,21.111,21.0179,21.0366,111152.0
2022-10-21 11:40:00,22.61,22.69,22.59,22.68,74028.0,21.0459,21.1203,21.0272,21.111,74028.0
2022-10-21 11:45:00,22.68,22.75,22.68,22.75,70918.0,21.111,21.1762,21.111,21.1762,70918.0
2022-10-21 11:50:00,22.75,22.78,22.7,22.71,31918.0,21.1762,21.2041,21.1296,21.1389,31918.0
2022-10-21 11:55:00,22.7,22.73,22.68,22.73,38456.0,21.1296,21.1576,21.111,21.1576,38456.0
2022-10-21 12:00:00,22.74,22.82,22.74,22.78,35492.0,21.1669,21.2413,21.1669,21.2041,35492.0
2022-10-21 12:05:00,22.79,22.79,22.75,22.75,103880.0,21.2134,21.2134,21.1762,21.1762,103880.0
2022-10-21 12:10:00,22.75,22.77,22.73,22.75,96004.0,21.1762,21.1948,21.1576,21.1762,96004.0
2022-10-21 12:15:00,22.76,22.76,22.68,22.7,146862.0,21.1855,21.1855,21.111,21.1296,146862.0
2022-10-21 12:20:00,22.69,22.73,22.66,22.73,193756.0,21.1203,21.1576,21.0924,21.1576,193756.0
2022-10-21 12:25:00,22.73,22.75,22.66,22.67,58594.0,21.1576,21.1762,21.0924,21.1017,58594.0
2022-10-21 12:30:00,22.67,22.72,22.65,22.72,62406.0,21.1017,21.1483,21.0831,21.1483,62406.0
2022-10-21 12:35:00,22.72,22.77,22.67,22.68,70976.0,21.1483,21.1948,21.1017,21.111,70976.0
2022-10-21 12:40:00,22.68,22.75,22.68,22.74,63574.0,21.111,21.1762,21.111,21.1669,63574.0
2022-10-21 12:45:00,22.74,22.82,22.74,22.81,28950.0,21.1669,21.2413,21.1669,21.232,28950.0
2022-10-21 12:50:00,22.81,22.85,22.81,22.84,20792.0,21.232,21.2693,21.232,21.2599,20792.0
2022-10-21 12:55:00,22.84,22.84,22.79,22.8,21490.0,21.2599,21.2599,21.2134,21.2227,21490.0
2022-10-21 13:00:00,22.81,22.86,22.8,22.85,23936.0,21.232,21.2786,21.2227,21.2693,23936.0
2022-10-21 13:05:00,22.85,22.85,22.79,22.8,24154.0,21.2693,21.2693,21.2134,21.2227,24154.0
2022-10-21 13:10:00,22.8,22.8,22.76,22.77,21404.0,21.2227,21.2227,21.1855,21.1948,21404.0
2022-10-21 13:15:00,22.75,22.78,22.72,22.78,41944.0,21.1762,21.2041,21.1483,21.2041,41944.0
2022-10-21 13:20:00,22.77,22.77,22.71,22.72,24794.0,21.1948,21.1948,21.1389,21.1483,24794.0
2022-10-21 13:25:00,22.72,22.75,22.71,22.74,23192.0,21.1483,21.1762,21.1389,21.1669,23192.0
2022-10-21 13:30:00,22.74,22.78,22.74,22.75,28336.0,21.1669,21.2041,21.1669,21.1762,28336.0
2022-10-21 13:35:00,22.75,22.77,22.71,22.72,78910.0,21.1762,21.1948,21.1389,21.1483,78910.0
2022-10-21 13:40:00,22.73,22.75,22.72,22.72,94552.0,21.1576,21.1762,21.1483,21.1483,94552.0
2022-10-21 13:45:00,22.72,22.77,22.72,22.77,161576.0,21.1483,21.1948,21.1483,21.1948,161576.0
2022-10-21 13:50:00,22.77,22.81,22.75,22.79,113824.0,21.1948,21.232,21.1762,21.2134,113824.0
2022-10-21 13:55:00,22.79,22.8,22.77,22.79,29118.0,21.2134,21.2227,21.1948,21.2134,29118.0
2022-10-21 14:00:00,22.8,22.8,22.74,22.78,127074.0,21.2227,21.2227,21.1669,21.2041,127074.0
2022-10-21 14:05:00,22.79,22.8,22.75,22.8,61808.0,21.2134,21.2227,21.1762,21.2227,61808.0
2022-10-21 14:10:00,22.8,22.82,22.77,22.77,38882.0,21.2227,21.2413,21.1948,21.1948,38882.0
2022-10-21 14:15:00,22.78,22.79,22.73,22.75,90380.0,21.2041,21.2134,21.1576,21.1762,90380.0
2022-10-21 14:20:00,22.75,22.77,22.74,22.75,30058.0,21.1762,21.1948,21.1669,21.1762,30058.0
2022-10-21 14:25:00,22.75,22.79,22.74,22.79,41384.0,21.1762,21.2134,21.1669,21.2134,41384.0
2022-10-21 14:30:00,22.79,22.81,22.78,22.78,23526.0,21.2134,21.232,21.2041,21.2041,23526.0
2022-10-21 14:35:00,22.78,22.8,22.76,22.78,126996.0,21.2041,21.2227,21.1855,21.2041,126996.0
2022-10-21 14:40:00,22.78,22.8,22.75,22.75,28878.0,21.2041,21.2227,21.1762,21.1762,28878.0
2022-10-21 14:45:00,22.75,22.76,22.74,22.76,25184.0,21.1762,21.1855,21.1669,21.1855,25184.0
2022-10-21 14:50:00,22.77,22.77,22.73,22.73,19386.0,21.1948,21.1948,21.1576,21.1576,19386.0
2022-10-21 14:55:00,22.73,22.77,22.72,22.77,37616.0,21.1576,21.1948,21.1483,21.1948,37616.0
2022-10-21 15:00:00,22.77,22.82,22.77,22.81,44768.0,21.1948,21.2413,21.1948,21.232,44768.0
2022-10-21 15:05:00,22.81,22.84,22.79,22.84,35550.0,21.232,21.2599,21.2134,21.2599,35550.0
2022-10-21 15:10:00,22.84,22.84,22.8,22.83,37612.0,21.2599,21.2599,21.2227,21.2506,37612.0
2022-10-21 15:15:00,22.83,22.86,22.81,22.84,40420.0,21.2506,21.2786,21.232,21.2599,40420.0
2022-10-21 15:20:00,22.85,22.91,22.83,22.91,293258.0,21.2693,21.3251,21.2506,21.3251,293258.0
2022-10-21 15:25:00,22.91,22.96,22.91,22.96,140104.0,21.3251,21.3716,21.3251,21.3716,140104.0
2022-10-21 15:30:00,22.96,22.96,22.92,22.95,212158.0,21.3716,21.3716,21.3344,21.3623,212158.0
2022-10-21 15:35:00,22.95,22.99,22.93,22.99,230184.0,21.3623,21.3996,21.3437,21.3996,230184.0
2022-10-21 15:40:00,22.99,23.0,22.97,23.0,154094.0,21.3996,21.4089,21.381,21.4089,154094.0
2022-10-21 15:45:00,23.0,23.02,22.99,23.02,140934.0,21.4089,21.4275,21.3996,21.4275,140934.0
2022-10-21 15:50:00,23.02,23.06,23.0,23.04,463918.0,21.4275,21.4647,21.4089,21.4461,463918.0
2022-10-21 15:55:00,23.04,23.09,23.02,23.04,1117280.0,21.4461,21.4927,21.4275,21.4461,1117280.0
2022-10-24 09:30:00,23.28,23.29,23.11,23.19,138854.0,21.6695,21.6788,21.5113,21.5857,138854.0
2022-10-24 09:35:00,23.17,23.34,23.17,23.27,155040.0,21.5671,21.7254,21.5671,21.6602,155040.0
2022-10-24 09:40:00,23.27,23.3,23.2,23.3,91862.0,21.6602,21.6881,21.595,21.6881,91862.0
2022-10-24 09:45:00,23.3,23.5,23.3,23.43,154170.0,21.6881,21.8743,21.6881,21.8091,154170.0
2022-10-24 09:50:00,23.45,23.5,23.37,23.39,114428.0,21.8278,21.8743,21.7533,21.7719,114428.0
2022-10-24 09:55:00,23.4,23.5,23.4,23.46,71564.0,21.7812,21.8743,21.7812,21.8371,71564.0
2022-10-24 10:00:00,23.45,23.45,23.28,23.28,77178.0,21.8278,21.8278,21.6695,21.6695,77178.0
2022-10-24 10:05:00,23.28,23.32,23.26,23.3,118354.0,21.6695,21.7067,21.6509,21.6881,118354.0
2022-10-24 10:10:00,23.3,23.38,23.28,23.36,79168.0,21.6881,21.7626,21.6695,21.744,79168.0
2022-10-24 10:15:00,23.36,23.36,23.28,23.34,110284.0,21.744,21.744,21.6695,21.7254,110284.0
2022-10-24 10:20:00,23.34,23.34,23.16,23.2,40164.0,21.7254,21.7254,21.5578,21.595,40164.0
2022-10-24 10:25:00,23.21,23.27,23.18,23.26,44556.0,21.6044,21.6602,21.5764,21.6509,44556.0
2022-10-24 10:30:00,23.25,23.31,23.23,23.29,94716.0,21.6416,21.6974,21.623,21.6788,94716.0
2022-10-24 10:35:00,23.3,23.38,23.29,23.31,124072.0,21.6881,21.7626,21.6788,21.6974,124072.0
2022-10-24 10:40:00,23.31,23.34,23.24,23.27,50210.0,21.6974,21.7254,21.6323,21.6602,50210.0
2022-10-24 10:45:00,23.27,23.27,23.15,23.15,87164.0,21.6602,21.6602,21.5485,21.5485,87164.0
2022-10-24 10:50:00,23.16,23.28,23.16,23.26,99788.0,21.5578,21.6695,21.5578,21.6509,99788.0
2022-10-24 10:55:00,23.25,23.36,23.22,23.33,73836.0,21.6416,21.744,21.6137,21.7161,73836.0
2022-10-24 11:00:00,23.33,23.37,23.29,23.34,71948.0,21.7161,21.7533,21.6788,21.7254,71948.0
2022-10-24 11:05:00,23.34,23.36,23.24,23.25,73802.0,21.7254,21.744,21.6323,21.6416,73802.0
2022-10-24 11:10:00,23.25,23.3,23.24,23.3,107650.0,21.6416,21.6881,21.6323,21.6881,107650.0
2022-10-24 11:15:00,23.29,23.32,23.19,23.24,43788.0,21.6788,21.7067,21.5857,21.6323,43788.0
2022-10-24 11:20:00,23.25,23.33,23.25,23.3,36454.0,21.6416,21.7161,21.6416,21.6881,36454.0
2022-10-24 11:25:00,23.29,23.31,23.25,23.29,61810.0,21.6788,21.6974,21.6416,21.6788,61810.0
2022-10-24 11:30:00,23.29,23.3,23.27,23.29,24312.0,21.6788,21.6881,21.6602,21.6788,24312.0
2022-10-24 11:35:00,23.29,23.4,23.28,23.38,79824.0,21.6788,21.7812,21.6695,21.7626,79824.0
2022-10-24 11:40:00,23.38,23.41,23.38,23.39,66576.0,21.7626,21.7905,21.7626,21.7719,66576.0
2022-10-24 11:45:00,23.39,23.39,23.34,23.37,87442.0,21.7719,21.7719,21.7254,21.7533,87442.0
2022-10-24 11:50:00,23.38,23.49,23.38,23.46,34096.0,21.7626,21.865,21.7626,21.8371,34096.0
2022-10-24 11:55:00,23.46,23.52,23.46,23.5,47150.0,21.8371,21.8929,21.8371,21.8743,47150.0
2022-10-24 12:00:00,23.5,23.5,23.44,23.45,57454.0,21.8743,21.8743,21.8184,21.8278,57454.0
2022-10-24 12:05:00,23.45,23.46,23.39,23.39,28834.0,21.8278,21.8371,21.7719,21.7719,28834.0
2022-10-24 12:10:00,23.4,23.41,23.37,23.37,36234.0,21.7812,21.7905,21.7533,21.7533,36234.0
2022-10-24 12:15:00,23.38,23.41,23.36,23.41,69528.0,21.7626,21.7905,21.744,21.7905,69528.0
2022-10-24 12:20:00,23.4,23.49,23.4,23.49,66318.0,21.7812,21.865,21.7812,21.865,66318.0
2022-10-24 12:25:00,23.49,23.49,23.43,23.44,62900.0,21.865,21.865,21.8091,21.8184,62900.0
2022-10-24 12:30:00,23.45,23.45,23.42,23.42,44980.0,21.8278,21.8278,21.7998,21.7998,44980.0
2022-10-24 12:35:00,23.42,23.42,23.36,23.36,32770.0,21.7998,21.7998,21.744,21.744,32770.0
2022-10-24 12:40:00,23.36,23.39,23.34,23.39,181952.0,21.744,21.7719,21.7254,21.7719,181952.0
2022-10-24 12:45:00,23.39,23.43,23.39,23.4,53170.0,21.7719,21.8091,21.7719,21.7812,53170.0
2022-10-24 12:50:00,23.4,23.42,23.38,23.42,73372.0,21.7812,21.7998,21.7626,21.7998,73372.0
2022-10-24 12:55:00,23.42,23.43,23.34,23.35,42476.0,21.7998,21.8091,21.7254,21.7347,42476.0
2022-10-24 13:00:00,23.35,23.36,23.33,23.36,29250.0,21.7347,21.744,21.7161,21.744,29250.0
2022-10-24 13:05:00,23.36,23.36,23.34,23.36,18392.0,21.744,21.744,21.7254,21.744,18392.0
2022-10-24 13:10:00,23.38,23.39,23.33,23.36,92330.0,21.7626,21.7719,21.7161,21.744,92330.0
2022-10-24 13:15:00,23.36,23.36,23.33,23.33,20158.0,21.744,21.744,21.7161,21.7161,20158.0
2022-10-24 13:20:00,23.33,23.34,23.29,23.31,39940.0,21.7161,21.7254,21.6788,21.6974,39940.0
2022-10-24 13:25:00,23.31,23.34,23.31,23.32,39770.0,21.6974,21.7254,21.6974,21.7067,39770.0
2022-10-24 13:30:00,23.32,23.32,23.28,23.31,39832.0,21.7067,21.7067,21.6695,21.6974,39832.0
2022-10-24 13:35:00,23.31,23.35,23.29,23.35,109904.0,21.6974,21.7347,21.6788,21.7347,109904.0
2022-10-24 13:40:00,23.35,23.39,23.34,23.39,22556.0,21.7347,21.7719,21.7254,21.7719,22556.0
2022-10-24 13:45:00,23.38,23.42,23.37,23.41,51422.0,21.7626,21.7998,21.7533,21.7905,51422.0
2022-10-24 13:50:00,23.41,23.42,23.37,23.38,16428.0,21.7905,21.7998,21.7533,21.7626,16428.0
2022-10-24 13:55:00,23.38,23.38,23.34,23.35,25518.0,21.7626,21.7626,21.7254,21.7347,25518.0
2022-10-24 14:00:00,23.35,23.4,23.35,23.39,39968.0,21.7347,21.7812,21.7347,21.7719,39968.0
2022-10-24 14:05:00,23.39,23.39,23.38,23.39,16462.0,21.7719,21.7719,21.7626,21.7719,16462.0
2022-10-24 14:10:00,23.39,23.39,23.36,23.36,29060.0,21.7719,21.7719,21.744,21.744,29060.0
2022-10-24 14:15:00,23.36,23.39,23.36,23.38,19510.0,21.744,21.7719,21.744,21.7626,19510.0
2022-10-24 14:20:00,23.38,23.38,23.35,23.36,33446.0,21.7626,21.7626,21.7347,21.744,33446.0
2022-10-24 14:25:00,23.36,23.39,23.35,23.38,28520.0,21.744,21.7719,21.7347,21.7626,28520.0
2022-10-24 14:30:00,23.37,23.38,23.36,23.38,17178.0,21.7533,21.7626,21.744,21.7626,17178.0
2022-10-24 14:35:00,23.37,23.39,23.36,23.39,28458.0,21.7533,21.7719,21.744,21.7719,28458.0
2022-10-24 14:40:00,23.39,23.45,23.37,23.43,29752.0,21.7719,21.8278,21.7533,21.8091,29752.0
2022-10-24 14:45:00,23.42,23.43,23.41,23.43,10294.0,21.7998,21.8091,21.7905,21.8091,10294.0
2022-10-24 14:50:00,23.43,23.43,23.42,23.43,35468.0,21.8091,21.8091,21.7998,21.8091,35468.0
2022-10-24 14:55:00,23.43,23.48,23.42,23.48,32278.0,21.8091,21.8557,21.7998,21.8557,32278.0
2022-10-24 15:00:00,23.48,23.5,23.48,23.5,19926.0,21.8557,21.8743,21.8557,21.8743,19926.0
2022-10-24 15:05:00,23.5,23.51,23.48,23.49,12716.0,21.8743,21.8836,21.8557,21.865,12716.0
2022-10-24 15:10:00,23.49,23.5,23.48,23.49,15968.0,21.865,21.8743,21.8557,21.865,15968.0
2022-10-24 15:15:00,23.49,23.52,23.48,23.5,65354.0,21.865,21.8929,21.8557,21.8743,65354.0
2022-10-24 15:20:00,23.5,23.51,23.48,23.49,69702.0,21.8743,21.8836,21.8557,21.865,69702.0
2022-10-24 15:25:00,23.49,23.49,23.45,23.46,26566.0,21.865,21.865,21.8278,21.8371,26566.0
2022-10-24 15:30:00,23.46,23.46,23.45,23.45,41706.0,21.8371,21.8371,21.8278,21.8278,41706.0
2022-10-24 15:35:00,23.45,23.46,23.43,23.43,41108.0,21.8278,21.8371,21.8091,21.8091,41108.0
2022-10-24 15:40:00,23.43,23.44,23.4,23.41,104074.0,21.8091,21.8184,21.7812,21.7905,104074.0
2022-10-24 15:45:00,23.41,23.48,23.41,23.44,101846.0,21.7905,21.8557,21.7905,21.8184,101846.0
2022-10-24 15:50:00,23.43,23.45,23.36,23.36,201770.0,21.8091,21.8278,21.744,21.744,201770.0
2022-10-24 15:55:00,23.36,23.41,23.35,23.4,333360.0,21.744,21.7905,21.7347,21.7812,333360.0
2022-10-25 09:30:00,23.4,23.43,23.28,23.43,127466.0,21.7812,21.8091,21.6695,21.8091,127466.0
2022-10-25 09:35:00,23.43,23.49,23.43,23.46,76474.0,21.8091,21.865,21.8091,21.8371,76474.0
2022-10-25 09:40:00,23.47,23.48,23.41,23.48,90082.0,21.8464,21.8557,21.7905,21.8557,90082.0
2022-10-25 09:45:00,23.48,23.52,23.44,23.48,148974.0,21.8557,21.8929,21.8184,21.8557,148974.0
2022-10-25 09:50:00,23.47,23.47,23.4,23.47,90410.0,21.8464,21.8464,21.7812,21.8464,90410.0
2022-10-25 09:55:00,23.47,23.5,23.45,23.47,35068.0,21.8464,21.8743,21.8278,21.8464,35068.0
2022-10-25 10:00:00,23.48,23.49,23.39,23.39,73494.0,21.8557,21.865,21.7719,21.7719,73494.0
2022-10-25 10:05:00,23.39,23.4,23.35,23.36,29314.0,21.7719,21.7812,21.7347,21.744,29314.0
2022-10-25 10:10:00,23.38,23.41,23.34,23.36,41850.0,21.7626,21.7905,21.7254,21.744,41850.0
2022-10-25 10:15:00,23.37,23.39,23.32,23.32,38108.0,21.7533,21.7719,21.7067,21.7067,38108.0
2022-10-25 10:20:00,23.33,23.34,23.28,23.32,73610.0,21.7161,21.7254,21.6695,21.7067,73610.0
2022-10-25 10:25:00,23.32,23.39,23.32,23.37,57238.0,21.7067,21.7719,21.7067,21.7533,57238.0
2022-10-25 10:30:00,23.38,23.43,23.36,23.42,104318.0,21.7626,21.8091,21.744,21.7998,104318.0
2022-10-25 10:35:00,23.41,23.43,23.37,23.4,66636.0,21.7905,21.8091,21.7533,21.7812,66636.0
2022-10-25 10:40:00,23.4,23.43,23.38,23.42,84722.0,21.7812,21.8091,21.7626,21.7998,84722.0
2022-10-25 10:45:00,23.41,23.43,23.38,23.41,80466.0,21.7905,21.8091,21.7626,21.7905,80466.0
2022-10-25 10:50:00,23.41,23.45,23.4,23.43,196358.0,21.7905,21.8278,21.7812,21.8091,196358.0
2022-10-25 10:55:00,23.43,23.43,23.33,23.33,136064.0,21.8091,21.8091,21.7161,21.7161,136064.0
2022-10-25 11:00:00,23.33,23.35,23.28,23.3,207554.0,21.7161,21.7347,21.6695,21.6881,207554.0
2022-10-25 11:05:00,23.3,23.32,23.27,23.31,214448.0,21.6881,21.7067,21.6602,21.6974,214448.0
2022-10-25 11:10:00,23.32,23.36,23.3,23.33,65724.0,21.7067,21.744,21.6881,21.7161,65724.0
2022-10-25 11:15:00,23.32,23.39,23.32,23.39,67106.0,21.7067,21.7719,21.7067,21.7719,67106.0
2022-10-25 11:20:00,23.39,23.42,23.36,23.4,39016.0,21.7719,21.7998,21.744,21.7812,39016.0
2022-10-25 11:25:00,23.4,23.4,23.36,23.38,25322.0,21.7812,21.7812,21.744,21.7626,25322.0
2022-10-25 11:30:00,23.38,23.41,23.35,23.4,38764.0,21.7626,21.7905,21.7347,21.7812,38764.0
2022-10-25 11:35:00,23.4,23.46,23.39,23.46,29666.0,21.7812,21.8371,21.7719,21.8371,29666.0
2022-10-25 11:40:00,23.47,23.5,23.45,23.5,40022.0,21.8464,21.8743,21.8278,21.8743,40022.0
2022-10-25 11:45:00,23.5,23.54,23.49,23.53,54652.0,21.8743,21.9115,21.865,21.9022,54652.0
2022-10-25 11:50:00,23.54,23.57,23.53,23.56,41056.0,21.9115,21.9394,21.9022,21.9301,41056.0
2022-10-25 11:55:00,23.56,23.56,23.51,23.52,22708.0,21.9301,21.9301,21.8836,21.8929,22708.0
2022-10-25 12:00:00,23.52,23.52,23.49,23.49,23386.0,21.8929,21.8929,21.865,21.865,23386.0
2022-10-25 12:05:00,23.49,23.49,23.43,23.45,125100.0,21.865,21.865,21.8091,21.8278,125100.0
2022-10-25 12:10:00,23.45,23.49,23.44,23.49,26042.0,21.8278,21.865,21.8184,21.865,26042.0
2022-10-25 12:15:00,23.48,23.52,23.46,23.52,24064.0,21.8557,21.8929,21.8371,21.8929,24064.0
2022-10-25 12:20:00,23.52,23.52,23.43,23.43,28466.0,21.8929,21.8929,21.8091,21.8091,28466.0
2022-10-25 12:25:00,23.45,23.46,23.43,23.43,21004.0,21.8278,21.8371,21.8091,21.8091,21004.0
2022-10-25 12:30:00,23.44,23.46,23.43,23.43,59956.0,21.8184,21.8371,21.8091,21.8091,59956.0
2022-10-25 12:35:00,23.43,23.43,23.39,23.41,32980.0,21.8091,21.8091,21.7719,21.7905,32980.0
2022-10-25 12:40:00,23.41,23.42,23.39,23.39,11292.0,21.7905,21.7998,21.7719,21.7719,11292.0
2022-10-25 12:45:00,23.4,23.4,23.34,23.35,22672.0,21.7812,21.7812,21.7254,21.7347,22672.0
2022-10-25 12:50:00,23.35,23.36,23.34,23.35,14988.0,21.7347,21.744,21.7254,21.7347,14988.0
2022-10-25 12:55:00,23.34,23.35,23.33,23.33,12362.0,21.7254,21.7347,21.7161,21.7161,12362.0
2022-10-25 13:00:00,23.34,23.36,23.25,23.26,48062.0,21.7254,21.744,21.6416,21.6509,48062.0
2022-10-25 13:05:00,23.27,23.35,23.26,23.35,28268.0,21.6602,21.7347,21.6509,21.7347,28268.0
2022-10-25 13:10:00,23.35,23.37,23.34,23.35,36850.0,21.7347,21.7533,21.7254,21.7347,36850.0
2022-10-25 13:15:00,23.35,23.36,23.3,23.32,43140.0,21.7347,21.744,21.6881,21.7067,43140.0
2022-10-25 13:20:00,23.32,23.32,23.3,23.31,17104.0,21.7067,21.7067,21.6881,21.6974,17104.0
2022-10-25 13:25:00,23.31,23.35,23.31,23.34,21020.0,21.6974,21.7347,21.6974,21.7254,21020.0
2022-10-25 13:30:00,23.35,23.38,23.35,23.38,25382.0,21.7347,21.7626,21.7347,21.7626,25382.0
2022-10-25 13:35:00,23.37,23.37,23.32,23.32,31694.0,21.7533,21.7533,21.7067,21.7067,31694.0
2022-10-25 13:40:00,23.32,23.32,23.29,23.3,15266.0,21.7067,21.7067,21.6788,21.6881,15266.0
2022-10-25 13:45:00,23.3,23.32,23.29,23.32,18602.0,21.6881,21.7067,21.6788,21.7067,18602.0
2022-10-25 13:50:00,23.32,23.35,23.32,23.35,23616.0,21.7067,21.7347,21.7067,21.7347,23616.0
2022-10-25 13:55:00,23.35,23.4,23.34,23.4,144594.0,21.7347,21.7812,21.7254,21.7812,144594.0
2022-10-25 14:00:00,23.4,23.45,23.4,23.44,24400.0,21.7812,21.8278,21.7812,21.8184,24400.0
2022-10-25 14:05:00,23.44,23.48,23.43,23.45,23040.0,21.8184,21.8557,21.8091,21.8278,23040.0
2022-10-25 14:10:00,23.44,23.46,23.43,23.45,17618.0,21.8184,21.8371,21.8091,21.8278,17618.0
2022-10-25 14:15:00,23.45,23.48,23.45,23.47,16312.0,21.8278,21.8557,21.8278,21.8464,16312.0
2022-10-25 14:20:00,23.47,23.47,23.45,23.46,12800.0,21.8464,21.8464,21.8278,21.8371,12800.0
2022-10-25 14:25:00,23.47,23.47,23.46,23.47,24022.0,21.8464,21.8464,21.8371,21.8464,24022.0
2022-10-25 14:30:00,23.47,23.5,23.47,23.5,48246.0,21.8464,21.8743,21.8464,21.8743,48246.0
2022-10-25 14:35:00,23.51,23.51,23.5,23.5,17332.0,21.8836,21.8836,21.8743,21.8743,17332.0
2022-10-25 14:40:00,23.5,23.52,23.47,23.48,53874.0,21.8743,21.8929,21.8464,21.8557,53874.0
2022-10-25 14:45:00,23.47,23.48,23.45,23.48,66138.0,21.8464,21.8557,21.8278,21.8557,66138.0
2022-10-25 14:50:00,23.48,23.52,23.48,23.51,31000.0,21.8557,21.8929,21.8557,21.8836,31000.0
2022-10-25 14:55:00,23.51,23.51,23.5,23.5,182402.0,21.8836,21.8836,21.8743,21.8743,182402.0
2022-10-25 15:00:00,23.5,23.54,23.49,23.53,110468.0,21.8743,21.9115,21.865,21.9022,110468.0
2022-10-25 15:05:00,23.54,23.55,23.53,23.55,41972.0,21.9115,21.9208,21.9022,21.9208,41972.0
2022-10-25 15:10:00,23.54,23.55,23.53,23.55,39124.0,21.9115,21.9208,21.9022,21.9208,39124.0
2022-10-25 15:15:00,23.55,23.55,23.51,23.52,36680.0,21.9208,21.9208,21.8836,21.8929,36680.0
2022-10-25 15:20:00,23.52,23.54,23.5,23.52,52830.0,21.8929,21.9115,21.8743,21.8929,52830.0
2022-10-25 15:25:00,23.52,23.56,23.51,23.55,98156.0,21.8929,21.9301,21.8836,21.9208,98156.0
2022-10-25 15:30:00,23.56,23.59,23.55,23.56,67062.0,21.9301,21.9581,21.9208,21.9301,67062.0
2022-10-25 15:35:00,23.57,23.6,23.56,23.6,105744.0,21.9394,21.9674,21.9301,21.9674,105744.0
2022-10-25 15:40:00,23.6,23.6,23.57,23.58,97624.0,21.9674,21.9674,21.9394,21.9488,97624.0
2022-10-25 15:45:00,23.58,23.61,23.58,23.61,91944.0,21.9488,21.9767,21.9488,21.9767,91944.0
2022-10-25 15:50:00,23.6,23.61,23.57,23.57,278684.0,21.9674,21.9767,21.9394,21.9394,278684.0
2022-10-25 15:55:00,23.57,23.61,23.55,23.6,566572.0,21.9394,21.9767,21.9208,21.9674,566572.0
2022-10-26 09:30:00,23.6,23.67,23.54,23.59,139394.0,22.1133,22.1789,22.0571,22.1039,139394.0
2022-10-26 09:35:00,23.59,23.59,23.49,23.49,61798.0,22.1039,22.1039,22.0102,22.0102,61798.0
2022-10-26 09:40:00,23.49,23.5,23.3,23.3,72070.0,22.0102,22.0196,21.8322,21.8322,72070.0
2022-10-26 09:45:00,23.28,23.39,23.27,23.33,108962.0,21.8134,21.9165,21.8041,21.8603,108962.0
2022-10-26 09:50:00,23.33,23.35,23.23,23.23,258400.0,21.8603,21.879,21.7666,21.7666,258400.0
2022-10-26 09:55:00,23.22,23.26,23.18,23.21,98404.0,21.7572,21.7947,21.7197,21.7479,98404.0
2022-10-26 10:00:00,23.21,23.42,23.21,23.36,194512.0,21.7479,21.9446,21.7479,21.8884,194512.0
2022-10-26 10:05:00,23.35,23.4,23.33,23.37,62526.0,21.879,21.9259,21.8603,21.8978,62526.0
2022-10-26 10:10:00,23.37,23.44,23.34,23.41,55472.0,21.8978,21.9634,21.8697,21.9353,55472.0
2022-10-26 10:15:00,23.41,23.53,23.41,23.5,60644.0,21.9353,22.0477,21.9353,22.0196,60644.0
2022-10-26 10:20:00,23.49,23.52,23.43,23.43,35090.0,22.0102,22.0383,21.954,21.954,35090.0
2022-10-26 10:25:00,23.44,23.55,23.43,23.52,43146.0,21.9634,22.0664,21.954,22.0383,43146.0
2022-10-26 10:30:00,23.52,23.53,23.4,23.44,49580.0,22.0383,22.0477,21.9259,21.9634,49580.0
2022-10-26 10:35:00,23.44,23.46,23.41,23.45,41430.0,21.9634,21.9821,21.9353,21.9727,41430.0
2022-10-26 10:40:00,23.45,23.49,23.43,23.49,30572.0,21.9727,22.0102,21.954,22.0102,30572.0
2022-10-26 10:45:00,23.48,23.5,23.46,23.49,61730.0,22.0008,22.0196,21.9821,22.0102,61730.0
2022-10-26 10:50:00,23.49,23.52,23.48,23.52,40404.0,22.0102,22.0383,22.0008,22.0383,40404.0
2022-10-26 10:55:00,23.51,23.52,23.48,23.5,40358.0,22.029,22.0383,22.0008,22.0196,40358.0
2022-10-26 11:00:00,23.5,23.61,23.5,23.58,46854.0,22.0196,22.1227,22.0196,22.0945,46854.0
2022-10-26 11:05:00,23.57,23.61,23.56,23.6,43230.0,22.0852,22.1227,22.0758,22.1133,43230.0
2022-10-26 11:10:00,23.6,23.64,23.58,23.63,33582.0,22.1133,22.1508,22.0945,22.1414,33582.0
2022-10-26 11:15:00,23.61,23.63,23.59,23.61,33628.0,22.1227,22.1414,22.1039,22.1227,33628.0
2022-10-26 11:20:00,23.6,23.61,23.57,23.58,29936.0,22.1133,22.1227,22.0852,22.0945,29936.0
2022-10-26 11:25:00,23.58,23.59,23.55,23.55,43000.0,22.0945,22.1039,22.0664,22.0664,43000.0
2022-10-26 11:30:00,23.55,23.6,23.55,23.6,34870.0,22.0664,22.1133,22.0664,22.1133,34870.0
2022-10-26 11:35:00,23.6,23.6,23.58,23.59,29894.0,22.1133,22.1133,22.0945,22.1039,29894.0
2022-10-26 11:40:00,23.58,23.61,23.58,23.6,31276.0,22.0945,22.1227,22.0945,22.1133,31276.0
2022-10-26 11:45:00,23.59,23.61,23.58,23.61,43952.0,22.1039,22.1227,22.0945,22.1227,43952.0
2022-10-26 11:50:00,23.61,23.61,23.57,23.57,45600.0,22.1227,22.1227,22.0852,22.0852,45600.0
2022-10-26 11:55:00,23.56,23.6,23.55,23.6,38384.0,22.0758,22.1133,22.0664,22.1133,38384.0
2022-10-26 12:00:00,23.6,23.61,23.59,23.61,28378.0,22.1133,22.1227,22.1039,22.1227,28378.0
2022-10-26 12:05:00,23.61,23.61,23.55,23.57,29422.0,22.1227,22.1227,22.0664,22.0852,29422.0
2022-10-26 12:10:00,23.57,23.6,23.57,23.57,20760.0,22.0852,22.1133,22.0852,22.0852,20760.0
2022-10-26 12:15:00,23.58,23.61,23.56,23.6,40138.0,22.0945,22.1227,22.0758,22.1133,40138.0
2022-10-26 12:20:00,23.59,23.61,23.58,23.58,21758.0,22.1039,22.1227,22.0945,22.0945,21758.0
2022-10-26 12:25:00,23.59,23.59,23.55,23.56,37598.0,22.1039,22.1039,22.0664,22.0758,37598.0
2022-10-26 12:30:00,23.56,23.58,23.55,23.56,42074.0,22.0758,22.0945,22.0664,22.0758,42074.0
2022-10-26 12:35:00,23.56,23.58,23.55,23.56,27274.0,22.0758,22.0945,22.0664,22.0758,27274.0
2022-10-26 12:40:00,23.56,23.57,23.53,23.53,49878.0,22.0758,22.0852,22.0477,22.0477,49878.0
2022-10-26 12:45:00,23.53,23.54,23.48,23.49,39968.0,22.0477,22.0571,22.0008,22.0102,39968.0
2022-10-26 12:50:00,23.49,23.51,23.48,23.49,48232.0,22.0102,22.029,22.0008,22.0102,48232.0
2022-10-26 12:55:00,23.49,23.5,23.43,23.46,43132.0,22.0102,22.0196,21.954,21.9821,43132.0
2022-10-26 13:00:00,23.46,23.47,23.42,23.45,70104.0,21.9821,21.9915,21.9446,21.9727,70104.0
2022-10-26 13:05:00,23.45,23.47,23.42,23.46,41274.0,21.9727,21.9915,21.9446,21.9821,41274.0
2022-10-26 13:10:00,23.46,23.49,23.46,23.46,45388.0,21.9821,22.0102,21.9821,21.9821,45388.0
2022-10-26 13:15:00,23.46,23.5,23.43,23.5,41548.0,21.9821,22.0196,21.954,22.0196,41548.0
2022-10-26 13:20:00,23.5,23.5,23.47,23.48,32956.0,22.0196,22.0196,21.9915,22.0008,32956.0
2022-10-26 13:25:00,23.47,23.48,23.46,23.47,20942.0,21.9915,22.0008,21.9821,21.9915,20942.0
2022-10-26 13:30:00,23.47,23.48,23.43,23.44,30528.0,21.9915,22.0008,21.954,21.9634,30528.0
2022-10-26 13:35:00,23.44,23.47,23.44,23.45,31964.0,21.9634,21.9915,21.9634,21.9727,31964.0
2022-10-26 13:40:00,23.45,23.47,23.42,23.43,29650.0,21.9727,21.9915,21.9446,21.954,29650.0
2022-10-26 13:45:00,23.43,23.44,23.42,23.42,28998.0,21.954,21.9634,21.9446,21.9446,28998.0
2022-10-26 13:50:00,23.42,23.47,23.42,23.47,27662.0,21.9446,21.9915,21.9446,21.9915,27662.0
2022-10-26 13:55:00,23.46,23.46,23.42,23.43,44554.0,21.9821,21.9821,21.9446,21.954,44554.0
2022-10-26 14:00:00,23.43,23.5,23.42,23.49,34990.0,21.954,22.0196,21.9446,22.0102,34990.0
2022-10-26 14:05:00,23.49,23.5,23.48,23.49,31582.0,22.0102,22.0196,22.0008,22.0102,31582.0
2022-10-26 14:10:00,23.49,23.52,23.49,23.49,40820.0,22.0102,22.0383,22.0102,22.0102,40820.0
2022-10-26 14:15:00,23.49,23.49,23.43,23.47,29046.0,22.0102,22.0102,21.954,21.9915,29046.0
2022-10-26 14:20:00,23.47,23.47,23.43,23.45,36412.0,21.9915,21.9915,21.954,21.9727,36412.0
2022-10-26 14:25:00,23.45,23.46,23.42,23.42,23494.0,21.9727,21.9821,21.9446,21.9446,23494.0
2022-10-26 14:30:00,23.42,23.42,23.4,23.4,22676.0,21.9446,21.9446,21.9259,21.9259,22676.0
2022-10-26 14:35:00,23.4,23.46,23.4,23.46,38998.0,21.9259,21.9821,21.9259,21.9821,38998.0
2022-10-26 14:40:00,23.46,23.46,23.39,23.4,27096.0,21.9821,21.9821,21.9165,21.9259,27096.0
2022-10-26 14:45:00,23.4,23.42,23.4,23.41,31712.0,21.9259,21.9446,21.9259,21.9353,31712.0
2022-10-26 14:50:00,23.42,23.42,23.38,23.4,25538.0,21.9446,21.9446,21.9071,21.9259,25538.0
2022-10-26 14:55:00,23.4,23.43,23.38,23.39,41840.0,21.9259,21.954,21.9071,21.9165,41840.0
2022-10-26 15:00:00,23.39,23.39,23.36,23.36,20956.0,21.9165,21.9165,21.8884,21.8884,20956.0
2022-10-26 15:05:00,23.36,23.39,23.35,23.38,48108.0,21.8884,21.9165,21.879,21.9071,48108.0
2022-10-26 15:10:00,23.39,23.39,23.36,23.39,47478.0,21.9165,21.9165,21.8884,21.9165,47478.0
2022-10-26 15:15:00,23.4,23.42,23.39,23.42,32888.0,21.9259,21.9446,21.9165,21.9446,32888.0
2022-10-26 15:20:00,23.42,23.42,23.36,23.38,42620.0,21.9446,21.9446,21.8884,21.9071,42620.0
2022-10-26 15:25:00,23.38,23.42,23.36,23.41,60602.0,21.9071,21.9446,21.8884,21.9353,60602.0
2022-10-26 15:30:00,23.41,23.42,23.39,23.4,67488.0,21.9353,21.9446,21.9165,21.9259,67488.0
2022-10-26 15:35:00,23.4,23.41,23.39,23.4,55788.0,21.9259,21.9353,21.9165,21.9259,55788.0
2022-10-26 15:40:00,23.4,23.43,23.4,23.42,69656.0,21.9259,21.954,21.9259,21.9446,69656.0
2022-10-26 15:45:00,23.42,23.43,23.38,23.4,165330.0,21.9446,21.954,21.9071,21.9259,165330.0
2022-10-26 15:50:00,23.4,23.42,23.36,23.41,207752.0,21.9259,21.9446,21.8884,21.9353,207752.0
2022-10-26 15:55:00,23.41,23.41,23.31,23.34,386658.0,21.9353,21.9353,21.8416,21.8697,386658.0
2022-10-27 09:30:00,23.42,23.59,23.42,23.49,164602.0,21.9446,22.1039,21.9446,22.0102,164602.0
2022-10-27 09:35:00,23.5,23.55,23.48,23.52,57806.0,22.0196,22.0664,22.0008,22.0383,57806.0
2022-10-27 09:40:00,23.51,23.53,23.42,23.47,43290.0,22.029,22.0477,21.9446,21.9915,43290.0
2022-10-27 09:45:00,23.46,23.47,23.32,23.33,39916.0,21.9821,21.9915,21.8509,21.8603,39916.0
2022-10-27 09:50:00,23.34,23.38,23.3,23.34,40102.0,21.8697,21.9071,21.8322,21.8697,40102.0
2022-10-27 09:55:00,23.35,23.44,23.34,23.44,130060.0,21.879,21.9634,21.8697,21.9634,130060.0
2022-10-27 10:00:00,23.43,23.49,23.36,23.49,86338.0,21.954,22.0102,21.8884,22.0102,86338.0
2022-10-27 10:05:00,23.48,23.56,23.48,23.49,39876.0,22.0008,22.0758,22.0008,22.0102,39876.0
2022-10-27 10:10:00,23.48,23.59,23.43,23.56,28876.0,22.0008,22.1039,21.954,22.0758,28876.0
2022-10-27 10:15:00,23.56,23.66,23.55,23.66,74076.0,22.0758,22.1695,22.0664,22.1695,74076.0
2022-10-27 10:20:00,23.66,23.74,23.56,23.59,266438.0,22.1695,22.2445,22.0758,22.1039,266438.0
2022-10-27 10:25:00,23.59,23.68,23.56,23.67,113278.0,22.1039,22.1882,22.0758,22.1789,113278.0
2022-10-27 10:30:00,23.66,23.72,23.65,23.65,27774.0,22.1695,22.2257,22.1601,22.1601,27774.0
2022-10-27 10:35:00,23.65,23.65,23.57,23.6,19388.0,22.1601,22.1601,22.0852,22.1133,19388.0
2022-10-27 10:40:00,23.61,23.62,23.56,23.56,67222.0,22.1227,22.132,22.0758,22.0758,67222.0
2022-10-27 10:45:00,23.54,23.59,23.54,23.57,50418.0,22.0571,22.1039,22.0571,22.0852,50418.0
2022-10-27 10:50:00,23.56,23.65,23.56,23.65,31640.0,22.0758,22.1601,22.0758,22.1601,31640.0
2022-10-27 10:55:00,23.65,23.65,23.54,23.54,88652.0,22.1601,22.1601,22.0571,22.0571,88652.0
2022-10-27 11:00:00,23.54,23.61,23.53,23.59,47736.0,22.0571,22.1227,22.0477,22.1039,47736.0
2022-10-27 11:05:00,23.58,23.63,23.58,23.61,32466.0,22.0945,22.1414,22.0945,22.1227,32466.0
2022-10-27 11:10:00,23.62,23.65,23.6,23.61,46726.0,22.132,22.1601,22.1133,22.1227,46726.0
2022-10-27 11:15:00,23.6,23.61,23.57,23.58,17406.0,22.1133,22.1227,22.0852,22.0945,17406.0
2022-10-27 11:20:00,23.57,23.63,23.57,23.62,18516.0,22.0852,22.1414,22.0852,22.132,18516.0
2022-10-27 11:25:00,23.63,23.63,23.55,23.59,38224.0,22.1414,22.1414,22.0664,22.1039,38224.0
2022-10-27 11:30:00,23.58,23.62,23.56,23.59,26148.0,22.0945,22.132,22.0758,22.1039,26148.0
2022-10-27 11:35:00,23.59,23.62,23.52,23.53,37642.0,22.1039,22.132,22.0383,22.0477,37642.0
2022-10-27 11:40:00,23.54,23.54,23.5,23.52,21606.0,22.0571,22.0571,22.0196,22.0383,21606.0
2022-10-27 11:45:00,23.52,23.56,23.51,23.54,20256.0,22.0383,22.0758,22.029,22.0571,20256.0
2022-10-27 11:50:00,23.55,23.55,23.52,23.55,12284.0,22.0664,22.0664,22.0383,22.0664,12284.0
2022-10-27 11:55:00,23.55,23.56,23.53,23.55,39234.0,22.0664,22.0758,22.0477,22.0664,39234.0
2022-10-27 12:00:00,23.55,23.63,23.55,23.62,39688.0,22.0664,22.1414,22.0664,22.132,39688.0
2022-10-27 12:05:00,23.63,23.65,23.61,23.62,18690.0,22.1414,22.1601,22.1227,22.132,18690.0
2022-10-27 12:10:00,23.62,23.65,23.61,23.65,24282.0,22.132,22.1601,22.1227,22.1601,24282.0
2022-10-27 12:15:00,23.65,23.66,23.61,23.61,49656.0,22.1601,22.1695,22.1227,22.1227,49656.0
2022-10-27 12:20:00,23.61,23.62,23.59,23.61,18816.0,22.1227,22.132,22.1039,22.1227,18816.0
2022-10-27 12:25:00,23.61,23.61,23.56,23.57,20948.0,22.1227,22.1227,22.0758,22.0852,20948.0
2022-10-27 12:30:00,23.55,23.61,23.55,23.59,42650.0,22.0664,22.1227,22.0664,22.1039,42650.0
2022-10-27 12:35:00,23.59,23.62,23.59,23.61,82464.0,22.1039,22.132,22.1039,22.1227,82464.0
2022-10-27 12:40:00,23.61,23.65,23.6,23.64,28326.0,22.1227,22.1601,22.1133,22.1508,28326.0
2022-10-27 12:45:00,23.63,23.66,23.61,23.65,21358.0,22.1414,22.1695,22.1227,22.1601,21358.0
2022-10-27 12:50:00,23.66,23.68,23.66,23.68,22110.0,22.1695,22.1882,22.1695,22.1882,22110.0
2022-10-27 12:55:00,23.68,23.68,23.65,23.66,19342.0,22.1882,22.1882,22.1601,22.1695,19342.0
2022-10-27 13:00:00,23.67,23.68,23.65,23.68,22256.0,22.1789,22.1882,22.1601,22.1882,22256.0
2022-10-27 13:05:00,23.68,23.78,23.68,23.77,29666.0,22.1882,22.282,22.1882,22.2726,29666.0
2022-10-27 13:10:00,23.77,23.77,23.73,23.75,33458.0,22.2726,22.2726,22.2351,22.2538,33458.0
2022-10-27 13:15:00,23.76,23.79,23.74,23.79,82286.0,22.2632,22.2913,22.2445,22.2913,82286.0
2022-10-27 13:20:00,23.79,23.82,23.78,23.8,28544.0,22.2913,22.3194,22.282,22.3007,28544.0
2022-10-27 13:25:00,23.8,23.8,23.75,23.77,36582.0,22.3007,22.3007,22.2538,22.2726,36582.0
2022-10-27 13:30:00,23.77,23.78,23.76,23.77,20042.0,22.2726,22.282,22.2632,22.2726,20042.0
2022-10-27 13:35:00,23.78,23.8,23.77,23.78,41390.0,22.282,22.3007,22.2726,22.282,41390.0
2022-10-27 13:40:00,23.77,23.79,23.77,23.78,19402.0,22.2726,22.2913,22.2726,22.282,19402.0
2022-10-27 13:45:00,23.78,23.79,23.75,23.78,28870.0,22.282,22.2913,22.2538,22.282,28870.0
2022-10-27 13:50:00,23.78,23.78,23.74,23.74,32484.0,22.282,22.282,22.2445,22.2445,32484.0
2022-10-27 13:55:00,23.74,23.75,23.7,23.7,17370.0,22.2445,22.2538,22.207,22.207,17370.0
2022-10-27 14:00:00,23.7,23.74,23.7,23.74,45358.0,22.207,22.2445,22.207,22.2445,45358.0
2022-10-27 14:05:00,23.74,23.75,23.67,23.67,19920.0,22.2445,22.2538,22.1789,22.1789,19920.0
2022-10-27 14:10:00,23.67,23.68,23.66,23.68,12174.0,22.1789,22.1882,22.1695,22.1882,12174.0
2022-10-27 14:15:00,23.68,23.69,23.67,23.68,15942.0,22.1882,22.1976,22.1789,22.1882,15942.0
2022-10-27 14:20:00,23.68,23.68,23.67,23.68,21680.0,22.1882,22.1882,22.1789,22.1882,21680.0
2022-10-27 14:25:00,23.67,23.67,23.61,23.61,18700.0,22.1789,22.1789,22.1227,22.1227,18700.0
2022-10-27 14:30:00,23.61,23.66,23.6,23.66,66564.0,22.1227,22.1695,22.1133,22.1695,66564.0
2022-10-27 14:35:00,23.65,23.68,23.65,23.68,37196.0,22.1601,22.1882,22.1601,22.1882,37196.0
2022-10-27 14:40:00,23.68,23.71,23.68,23.7,52418.0,22.1882,22.2164,22.1882,22.207,52418.0
2022-10-27 14:45:00,23.7,23.73,23.7,23.72,32496.0,22.207,22.2351,22.207,22.2257,32496.0
2022-10-27 14:50:00,23.72,23.72,23.7,23.71,26466.0,22.2257,22.2257,22.207,22.2164,26466.0
2022-10-27 14:55:00,23.71,23.71,23.64,23.65,21812.0,22.2164,22.2164,22.1508,22.1601,21812.0
2022-10-27 15:00:00,23.65,23.7,23.65,23.66,36820.0,22.1601,22.207,22.1601,22.1695,36820.0
2022-10-27 15:05:00,23.66,23.66,23.6,23.6,28780.0,22.1695,22.1695,22.1133,22.1133,28780.0
2022-10-27 15:10:00,23.6,23.65,23.6,23.64,30004.0,22.1133,22.1601,22.1133,22.1508,30004.0
2022-10-27 15:15:00,23.64,23.66,23.63,23.64,27670.0,22.1508,22.1695,22.1414,22.1508,27670.0
2022-10-27 15:20:00,23.64,23.66,23.62,23.64,37384.0,22.1508,22.1695,22.132,22.1508,37384.0
2022-10-27 15:25:00,23.64,23.66,23.62,23.64,34208.0,22.1508,22.1695,22.132,22.1508,34208.0
2022-10-27 15:30:00,23.64,23.7,23.63,23.67,110068.0,22.1508,22.207,22.1414,22.1789,110068.0
2022-10-27 15:35:00,23.67,23.67,23.64,23.64,40272.0,22.1789,22.1789,22.1508,22.1508,40272.0
2022-10-27 15:40:00,23.64,23.66,23.63,23.65,75256.0,22.1508,22.1695,22.1414,22.1601,75256.0
2022-10-27 15:45:00,23.65,23.66,23.61,23.64,97458.0,22.1601,22.1695,22.1227,22.1508,97458.0
2022-10-27 15:50:00,23.64,23.66,23.57,23.58,126586.0,22.1508,22.1695,22.0852,22.0945,126586.0
2022-10-27 15:55:00,23.58,23.58,23.5,23.53,644456.0,22.0945,22.0945,22.0196,22.0477,644456.0
2022-10-28 09:30:00,23.61,23.92,23.57,23.92,167510.0,22.1227,22.4131,22.0852,22.4131,167510.0
2022-10-28 09:35:00,23.91,24.0,23.86,23.97,292504.0,22.4038,22.4881,22.3569,22.46,292504.0
2022-10-28 09:40:00,23.99,23.99,23.81,23.83,60596.0,22.4787,22.4787,22.3101,22.3288,60596.0
2022-10-28 09:45:00,23.83,24.0,23.82,23.99,68052.0,22.3288,22.4881,22.3194,22.4787,68052.0
2022-10-28 09:50:00,23.99,24.02,23.94,23.94,46228.0,22.4787,22.5068,22.4319,22.4319,46228.0
2022-10-28 09:55:00,23.94,24.03,23.93,23.99,40740.0,22.4319,22.5162,22.4225,22.4787,40740.0
2022-10-28 10:00:00,24.0,24.05,23.83,23.86,71930.0,22.4881,22.5349,22.3288,22.3569,71930.0
2022-10-28 10:05:00,23.86,23.91,23.86,23.88,29232.0,22.3569,22.4038,22.3569,22.3757,29232.0
2022-10-28 10:10:00,23.88,23.89,23.8,23.89,37452.0,22.3757,22.385,22.3007,22.385,37452.0
2022-10-28 10:15:00,23.88,23.95,23.88,23.93,24624.0,22.3757,22.4412,22.3757,22.4225,24624.0
2022-10-28 10:20:00,23.93,23.93,23.9,23.93,29026.0,22.4225,22.4225,22.3944,22.4225,29026.0
2022-10-28 10:25:00,23.95,24.03,23.94,24.02,34088.0,22.4412,22.5162,22.4319,22.5068,34088.0
2022-10-28 10:30:00,24.03,24.05,24.0,24.02,40208.0,22.5162,22.5349,22.4881,22.5068,40208.0
2022-10-28 10:35:00,24.0,24.03,23.98,24.03,20278.0,22.4881,22.5162,22.4694,22.5162,20278.0
2022-10-28 10:40:00,24.03,24.07,24.02,24.06,33244.0,22.5162,22.5537,22.5068,22.5443,33244.0
2022-10-28 10:45:00,24.06,24.12,24.05,24.11,63846.0,22.5443,22.6005,22.5349,22.5912,63846.0
2022-10-28 10:50:00,24.11,24.12,24.1,24.11,32266.0,22.5912,22.6005,22.5818,22.5912,32266.0
2022-10-28 10:55:00,24.11,24.15,24.11,24.15,37642.0,22.5912,22.6286,22.5912,22.6286,37642.0
2022-10-28 11:00:00,24.15,24.18,24.14,24.16,71624.0,22.6286,22.6568,22.6193,22.638,71624.0
2022-10-28 11:05:00,24.16,24.16,24.11,24.16,48904.0,22.638,22.638,22.5912,22.638,48904.0
2022-10-28 11:10:00,24.16,24.2,24.15,24.15,44660.0,22.638,22.6755,22.6286,22.6286,44660.0
2022-10-28 11:15:00,24.15,24.15,24.1,24.12,20826.0,22.6286,22.6286,22.5818,22.6005,20826.0
2022-10-28 11:20:00,24.13,24.2,24.13,24.19,165558.0,22.6099,22.6755,22.6099,22.6661,165558.0
2022-10-28 11:25:00,24.2,24.2,24.17,24.19,22984.0,22.6755,22.6755,22.6474,22.6661,22984.0
2022-10-28 11:30:00,24.19,24.22,24.18,24.18,31404.0,22.6661,22.6942,22.6568,22.6568,31404.0
2022-10-28 11:35:00,24.17,24.18,24.14,24.18,23256.0,22.6474,22.6568,22.6193,22.6568,23256.0
2022-10-28 11:40:00,24.18,24.23,24.18,24.23,22706.0,22.6568,22.7036,22.6568,22.7036,22706.0
2022-10-28 11:45:00,24.23,24.27,24.22,24.27,32090.0,22.7036,22.7411,22.6942,22.7411,32090.0
2022-10-28 11:50:00,24.27,24.28,24.24,24.27,35548.0,22.7411,22.7505,22.713,22.7411,35548.0
2022-10-28 11:55:00,24.28,24.29,24.24,24.24,28294.0,22.7505,22.7598,22.713,22.713,28294.0
2022-10-28 12:00:00,24.24,24.26,24.22,24.22,25792.0,22.713,22.7317,22.6942,22.6942,25792.0
2022-10-28 12:05:00,24.21,24.21,24.16,24.2,14680.0,22.6849,22.6849,22.638,22.6755,14680.0
2022-10-28 12:10:00,24.21,24.25,24.2,24.25,36518.0,22.6849,22.7223,22.6755,22.7223,36518.0
2022-10-28 12:15:00,24.25,24.29,24.25,24.28,30410.0,22.7223,22.7598,22.7223,22.7505,30410.0
2022-10-28 12:20:00,24.28,24.31,24.28,24.31,19002.0,22.7505,22.7786,22.7505,22.7786,19002.0
2022-10-28 12:25:00,24.31,24.32,24.29,24.29,15680.0,22.7786,22.7879,22.7598,22.7598,15680.0
2022-10-28 12:30:00,24.29,24.32,24.28,24.31,20736.0,22.7598,22.7879,22.7505,22.7786,20736.0
2022-10-28 12:35:00,24.32,24.32,24.26,24.26,33590.0,22.7879,22.7879,22.7317,22.7317,33590.0
2022-10-28 12:40:00,24.27,24.29,24.25,24.28,16220.0,22.7411,22.7598,22.7223,22.7505,16220.0
2022-10-28 12:45:00,24.28,24.28,24.22,24.24,28706.0,22.7505,22.7505,22.6942,22.713,28706.0
2022-10-28 12:50:00,24.23,24.3,24.23,24.29,12046.0,22.7036,22.7692,22.7036,22.7598,12046.0
2022-10-28 12:55:00,24.29,24.29,24.25,24.25,28022.0,22.7598,22.7598,22.7223,22.7223,28022.0
2022-10-28 13:00:00,24.25,24.28,24.25,24.27,9854.0,22.7223,22.7505,22.7223,22.7411,9854.0
2022-10-28 13:05:00,24.27,24.36,24.27,24.35,65278.0,22.7411,22.8254,22.7411,22.816,65278.0
2022-10-28 13:10:00,24.35,24.38,24.33,24.36,73236.0,22.816,22.8442,22.7973,22.8254,73236.0
2022-10-28 13:15:00,24.36,24.38,24.33,24.33,47288.0,22.8254,22.8442,22.7973,22.7973,47288.0
2022-10-28 13:20:00,24.33,24.33,24.3,24.31,21226.0,22.7973,22.7973,22.7692,22.7786,21226.0
2022-10-28 13:25:00,24.31,24.31,24.29,24.31,28794.0,22.7786,22.7786,22.7598,22.7786,28794.0
2022-10-28 13:30:00,24.31,24.31,24.27,24.27,26576.0,22.7786,22.7786,22.7411,22.7411,26576.0
2022-10-28 13:35:00,24.27,24.31,24.27,24.29,89176.0,22.7411,22.7786,22.7411,22.7598,89176.0
2022-10-28 13:40:00,24.29,24.29,24.24,24.26,23498.0,22.7598,22.7598,22.713,22.7317,23498.0
2022-10-28 13:45:00,24.27,24.28,24.25,24.25,23014.0,22.7411,22.7505,22.7223,22.7223,23014.0
2022-10-28 13:50:00,24.25,24.26,24.24,24.25,16846.0,22.7223,22.7317,22.713,22.7223,16846.0
2022-10-28 13:55:00,24.25,24.26,24.19,24.19,15860.0,22.7223,22.7317,22.6661,22.6661,15860.0
2022-10-28 14:00:00,24.19,24.23,24.18,24.18,24970.0,22.6661,22.7036,22.6568,22.6568,24970.0
2022-10-28 14:05:00,24.18,24.2,24.16,24.18,42606.0,22.6568,22.6755,22.638,22.6568,42606.0
2022-10-28 14:10:00,24.18,24.19,24.17,24.18,33446.0,22.6568,22.6661,22.6474,22.6568,33446.0
2022-10-28 14:15:00,24.18,24.21,24.18,24.2,56144.0,22.6568,22.6849,22.6568,22.6755,56144.0
2022-10-28 14:20:00,24.2,24.2,24.15,24.16,63710.0,22.6755,22.6755,22.6286,22.638,63710.0
2022-10-28 14:25:00,24.16,24.17,24.15,24.16,79506.0,22.638,22.6474,22.6286,22.638,79506.0
2022-10-28 14:30:00,24.16,24.21,24.14,24.2,65200.0,22.638,22.6849,22.6193,22.6755,65200.0
2022-10-28 14:35:00,24.2,24.22,24.2,24.22,27566.0,22.6755,22.6942,22.6755,22.6942,27566.0
2022-10-28 14:40:00,24.22,24.22,24.2,24.22,44616.0,22.6942,22.6942,22.6755,22.6942,44616.0
2022-10-28 14:45:00,24.21,24.24,24.2,24.23,24674.0,22.6849,22.713,22.6755,22.7036,24674.0
2022-10-28 14:50:00,24.24,24.26,24.2,24.21,26708.0,22.713,22.7317,22.6755,22.6849,26708.0
2022-10-28 14:55:00,24.21,24.25,24.21,24.25,38166.0,22.6849,22.7223,22.6849,22.7223,38166.0
2022-10-28 15:00:00,24.24,24.27,24.22,24.23,33958.0,22.713,22.7411,22.6942,22.7036,33958.0
2022-10-28 15:05:00,24.23,24.25,24.21,24.25,28926.0,22.7036,22.7223,22.6849,22.7223,28926.0
2022-10-28 15:10:00,24.26,24.3,24.26,24.29,40280.0,22.7317,22.7692,22.7317,22.7598,40280.0
2022-10-28 15:15:00,24.29,24.3,24.27,24.28,46162.0,22.7598,22.7692,22.7411,22.7505,46162.0
2022-10-28 15:20:00,24.28,24.32,24.27,24.32,45166.0,22.7505,22.7879,22.7411,22.7879,45166.0
2022-10-28 15:25:00,24.31,24.35,24.31,24.33,75216.0,22.7786,22.816,22.7786,22.7973,75216.0
2022-10-28 15:30:00,24.32,24.36,24.3,24.35,63624.0,22.7879,22.8254,22.7692,22.816,63624.0
2022-10-28 15:35:00,24.35,24.38,24.33,24.38,72136.0,22.816,22.8442,22.7973,22.8442,72136.0
2022-10-28 15:40:00,24.38,24.39,24.35,24.36,87582.0,22.8442,22.8535,22.816,22.8254,87582.0
2022-10-28 15:45:00,24.36,24.38,24.34,24.37,97676.0,22.8254,22.8442,22.8067,22.8348,97676.0
2022-10-28 15:50:00,24.37,24.42,24.33,24.39,208240.0,22.8348,22.8816,22.7973,22.8535,208240.0
2022-10-28 15:55:00,24.39,24.4,24.32,24.35,456406.0,22.8535,22.8629,22.7879,22.816,456406.0
2022-10-31 09:30:00,24.21,24.3,24.14,24.25,159326.0,22.6849,22.7692,22.6193,22.7223,159326.0
2022-10-31 09:35:00,24.25,24.29,24.23,24.27,54522.0,22.7223,22.7598,22.7036,22.7411,54522.0
2022-10-31 09:40:00,24.28,24.35,24.25,24.26,63436.0,22.7505,22.816,22.7223,22.7317,63436.0
2022-10-31 09:45:00,24.24,24.25,24.2,24.21,35442.0,22.713,22.7223,22.6755,22.6849,35442.0
2022-10-31 09:50:00,24.18,24.28,24.17,24.26,36304.0,22.6568,22.7505,22.6474,22.7317,36304.0
2022-10-31 09:55:00,24.25,24.27,24.23,24.25,32000.0,22.7223,22.7411,22.7036,22.7223,32000.0
2022-10-31 10:00:00,24.25,24.28,24.21,24.25,98668.0,22.7223,22.7505,22.6849,22.7223,98668.0
2022-10-31 10:05:00,24.25,24.25,24.16,24.19,29810.0,22.7223,22.7223,22.638,22.6661,29810.0
2022-10-31 10:10:00,24.18,24.23,24.15,24.23,88392.0,22.6568,22.7036,22.6286,22.7036,88392.0
2022-10-31 10:15:00,24.23,24.28,24.23,24.26,34938.0,22.7036,22.7505,22.7036,22.7317,34938.0
2022-10-31 10:20:00,24.25,24.26,24.21,24.22,18080.0,22.7223,22.7317,22.6849,22.6942,18080.0
2022-10-31 10:25:00,24.22,24.22,24.19,24.21,20190.0,22.6942,22.6942,22.6661,22.6849,20190.0
2022-10-31 10:30:00,24.2,24.28,24.2,24.27,70340.0,22.6755,22.7505,22.6755,22.7411,70340.0
2022-10-31 10:35:00,24.26,24.28,24.23,24.27,18830.0,22.7317,22.7505,22.7036,22.7411,18830.0
2022-10-31 10:40:00,24.27,24.3,24.25,24.3,25608.0,22.7411,22.7692,22.7223,22.7692,25608.0
2022-10-31 10:45:00,24.3,24.34,24.25,24.27,57024.0,22.7692,22.8067,22.7223,22.7411,57024.0
2022-10-31 10:50:00,24.27,24.3,24.25,24.27,22294.0,22.7411,22.7692,22.7223,22.7411,22294.0
2022-10-31 10:55:00,24.26,24.28,24.25,24.25,78306.0,22.7317,22.7505,22.7223,22.7223,78306.0
2022-10-31 11:00:00,24.25,24.32,24.25,24.31,36310.0,22.7223,22.7879,22.7223,22.7786,36310.0
2022-10-31 11:05:00,24.31,24.33,24.29,24.31,20568.0,22.7786,22.7973,22.7598,22.7786,20568.0
2022-10-31 11:10:00,24.3,24.33,24.3,24.33,79988.0,22.7692,22.7973,22.7692,22.7973,79988.0
2022-10-31 11:15:00,24.34,24.37,24.32,24.37,31434.0,22.8067,22.8348,22.7879,22.8348,31434.0
2022-10-31 11:20:00,24.36,24.4,24.35,24.4,52232.0,22.8254,22.8629,22.816,22.8629,52232.0
2022-10-31 11:25:00,24.4,24.4,24.35,24.36,69130.0,22.8629,22.8629,22.816,22.8254,69130.0
2022-10-31 11:30:00,24.36,24.39,24.35,24.38,22168.0,22.8254,22.8535,22.816,22.8442,22168.0
2022-10-31 11:35:00,24.39,24.4,24.35,24.35,24734.0,22.8535,22.8629,22.816,22.816,24734.0
2022-10-31 11:40:00,24.36,24.42,24.36,24.42,35026.0,22.8254,22.8816,22.8254,22.8816,35026.0
2022-10-31 11:45:00,24.42,24.44,24.4,24.4,26826.0,22.8816,22.9004,22.8629,22.8629,26826.0
2022-10-31 11:50:00,24.41,24.45,24.41,24.44,44438.0,22.8723,22.9097,22.8723,22.9004,44438.0
2022-10-31 11:55:00,24.44,24.46,24.3,24.34,55440.0,22.9004,22.9191,22.7692,22.8067,55440.0
2022-10-31 12:00:00,24.34,24.35,24.3,24.33,18102.0,22.8067,22.816,22.7692,22.7973,18102.0
2022-10-31 12:05:00,24.33,24.35,24.29,24.29,21046.0,22.7973,22.816,22.7598,22.7598,21046.0
2022-10-31 12:10:00,24.28,24.35,24.28,24.34,30774.0,22.7505,22.816,22.7505,22.8067,30774.0
2022-10-31 12:15:00,24.34,24.38,24.32,24.33,22680.0,22.8067,22.8442,22.7879,22.7973,22680.0
2022-10-31 12:20:00,24.32,24.35,24.31,24.32,39870.0,22.7879,22.816,22.7786,22.7879,39870.0
2022-10-31 12:25:00,24.31,24.33,24.29,24.29,16562.0,22.7786,22.7973,22.7598,22.7598,16562.0
2022-10-31 12:30:00,24.3,24.3,24.23,24.23,15984.0,22.7692,22.7692,22.7036,22.7036,15984.0
2022-10-31 12:35:00,24.23,24.24,24.2,24.22,20134.0,22.7036,22.713,22.6755,22.6942,20134.0
2022-10-31 12:40:00,24.22,24.23,24.2,24.2,18254.0,22.6942,22.7036,22.6755,22.6755,18254.0
2022-10-31 12:45:00,24.2,24.21,24.17,24.17,51432.0,22.6755,22.6849,22.6474,22.6474,51432.0
2022-10-31 12:50:00,24.17,24.19,24.14,24.15,22906.0,22.6474,22.6661,22.6193,22.6286,22906.0
2022-10-31 12:55:00,24.15,24.17,24.15,24.17,15872.0,22.6286,22.6474,22.6286,22.6474,15872.0
2022-10-31 13:00:00,24.17,24.2,24.15,24.15,26258.0,22.6474,22.6755,22.6286,22.6286,26258.0
2022-10-31 13:05:00,24.14,24.18,24.12,24.16,16010.0,22.6193,22.6568,22.6005,22.638,16010.0
2022-10-31 13:10:00,24.16,24.16,24.13,24.15,23216.0,22.638,22.638,22.6099,22.6286,23216.0
2022-10-31 13:15:00,24.15,24.2,24.14,24.2,39540.0,22.6286,22.6755,22.6193,22.6755,39540.0
2022-10-31 13:20:00,24.2,24.21,24.18,24.18,26044.0,22.6755,22.6849,22.6568,22.6568,26044.0
2022-10-31 13:25:00,24.18,24.22,24.17,24.22,26712.0,22.6568,22.6942,22.6474,22.6942,26712.0
2022-10-31 13:30:00,24.22,24.23,24.21,24.22,14768.0,22.6942,22.7036,22.6849,22.6942,14768.0
2022-10-31 13:35:00,24.22,24.23,24.2,24.21,23574.0,22.6942,22.7036,22.6755,22.6849,23574.0
2022-10-31 13:40:00,24.21,24.21,24.17,24.19,27022.0,22.6849,22.6849,22.6474,22.6661,27022.0
2022-10-31 13:45:00,24.19,24.2,24.15,24.15,14398.0,22.6661,22.6755,22.6286,22.6286,14398.0
2022-10-31 13:50:00,24.15,24.17,24.14,24.16,21850.0,22.6286,22.6474,22.6193,22.638,21850.0
2022-10-31 13:55:00,24.17,24.19,24.17,24.18,23194.0,22.6474,22.6661,22.6474,22.6568,23194.0
2022-10-31 14:00:00,24.17,24.2,24.16,24.19,12950.0,22.6474,22.6755,22.638,22.6661,12950.0
2022-10-31 14:05:00,24.18,24.18,24.16,24.16,18040.0,22.6568,22.6568,22.638,22.638,18040.0
2022-10-31 14:10:00,24.16,24.17,24.15,24.16,23116.0,22.638,22.6474,22.6286,22.638,23116.0
2022-10-31 14:15:00,24.16,24.17,24.14,24.17,15622.0,22.638,22.6474,22.6193,22.6474,15622.0
2022-10-31 14:20:00,24.16,24.18,24.16,24.17,14266.0,22.638,22.6568,22.638,22.6474,14266.0
2022-10-31 14:25:00,24.17,24.19,24.16,24.17,30780.0,22.6474,22.6661,22.638,22.6474,30780.0
2022-10-31 14:30:00,24.16,24.18,24.16,24.18,20674.0,22.638,22.6568,22.638,22.6568,20674.0
2022-10-31 14:35:00,24.17,24.22,24.17,24.2,19872.0,22.6474,22.6942,22.6474,22.6755,19872.0
2022-10-31 14:40:00,24.2,24.2,24.19,24.2,15286.0,22.6755,22.6755,22.6661,22.6755,15286.0
2022-10-31 14:45:00,24.19,24.21,24.17,24.18,22344.0,22.6661,22.6849,22.6474,22.6568,22344.0
2022-10-31 14:50:00,24.18,24.19,24.17,24.19,12684.0,22.6568,22.6661,22.6474,22.6661,12684.0
2022-10-31 14:55:00,24.18,24.2,24.11,24.13,26218.0,22.6568,22.6755,22.5912,22.6099,26218.0
2022-10-31 15:00:00,24.13,24.14,24.1,24.1,25288.0,22.6099,22.6193,22.5818,22.5818,25288.0
2022-10-31 15:05:00,24.1,24.12,24.08,24.08,47232.0,22.5818,22.6005,22.5631,22.5631,47232.0
2022-10-31 15:10:00,24.08,24.12,24.08,24.11,31538.0,22.5631,22.6005,22.5631,22.5912,31538.0
2022-10-31 15:15:00,24.11,24.13,24.1,24.13,29404.0,22.5912,22.6099,22.5818,22.6099,29404.0
2022-10-31 15:20:00,24.12,24.18,24.11,24.17,46752.0,22.6005,22.6568,22.5912,22.6474,46752.0
2022-10-31 15:25:00,24.17,24.18,24.16,24.17,40816.0,22.6474,22.6568,22.638,22.6474,40816.0
2022-10-31 15:30:00,24.17,24.2,24.15,24.2,47472.0,22.6474,22.6755,22.6286,22.6755,47472.0
2022-10-31 15:35:00,24.2,24.21,24.19,24.21,52782.0,22.6755,22.6849,22.6661,22.6849,52782.0
2022-10-31 15:40:00,24.21,24.23,24.21,24.22,65046.0,22.6849,22.7036,22.6849,22.6942,65046.0
2022-10-31 15:45:00,24.22,24.23,24.18,24.19,65384.0,22.6942,22.7036,22.6568,22.6661,65384.0
2022-10-31 15:50:00,24.19,24.19,24.15,24.17,214454.0,22.6661,22.6661,22.6286,22.6474,214454.0
2022-10-31 15:55:00,24.17,24.18,24.13,24.17,446518.0,22.6474,22.6568,22.6099,22.6474,446518.0
2022-11-01 09:30:00,24.39,24.45,24.3,24.42,119134.0,22.8535,22.9097,22.7692,22.8816,119134.0
2022-11-01 09:35:00,24.43,24.47,24.39,24.42,49662.0,22.891,22.9285,22.8535,22.8816,49662.0
2022-11-01 09:40:00,24.41,24.45,24.4,24.42,60312.0,22.8723,22.9097,22.8629,22.8816,60312.0
2022-11-01 09:45:00,24.42,24.42,24.31,24.36,66176.0,22.8816,22.8816,22.7786,22.8254,66176.0
2022-11-01 09:50:00,24.36,24.41,24.29,24.32,87086.0,22.8254,22.8723,22.7598,22.7879,87086.0
2022-11-01 09:55:00,24.33,24.39,24.32,24.39,65516.0,22.7973,22.8535,22.7879,22.8535,65516.0
2022-11-01 10:00:00,24.39,24.41,24.26,24.28,153916.0,22.8535,22.8723,22.7317,22.7505,153916.0
2022-11-01 10:05:00,24.28,24.34,24.28,24.31,37800.0,22.7505,22.8067,22.7505,22.7786,37800.0
2022-11-01 10:10:00,24.3,24.39,24.3,24.35,81156.0,22.7692,22.8535,22.7692,22.816,81156.0
2022-11-01 10:15:00,24.36,24.37,24.25,24.28,47370.0,22.8254,22.8348,22.7223,22.7505,47370.0
2022-11-01 10:20:00,24.28,24.35,24.25,24.3,51412.0,22.7505,22.816,22.7223,22.7692,51412.0
2022-11-01 10:25:00,24.3,24.36,24.28,24.34,81782.0,22.7692,22.8254,22.7505,22.8067,81782.0
2022-11-01 10:30:00,24.35,24.38,24.3,24.38,67382.0,22.816,22.8442,22.7692,22.8442,67382.0
2022-11-01 10:35:00,24.39,24.42,24.33,24.33,50516.0,22.8535,22.8816,22.7973,22.7973,50516.0
2022-11-01 10:40:00,24.33,24.33,24.25,24.26,91680.0,22.7973,22.7973,22.7223,22.7317,91680.0
2022-11-01 10:45:00,24.27,24.29,24.23,24.27,49308.0,22.7411,22.7598,22.7036,22.7411,49308.0
2022-11-01 10:50:00,24.26,24.35,24.25,24.35,113172.0,22.7317,22.816,22.7223,22.816,113172.0
2022-11-01 10:55:00,24.35,24.35,24.23,24.27,131124.0,22.816,22.816,22.7036,22.7411,131124.0
2022-11-01 11:00:00,24.27,24.3,24.25,24.29,34978.0,22.7411,22.7692,22.7223,22.7598,34978.0
2022-11-01 11:05:00,24.28,24.29,24.25,24.26,38438.0,22.7505,22.7598,22.7223,22.7317,38438.0
2022-11-01 11:10:00,24.27,24.31,24.25,24.31,66202.0,22.7411,22.7786,22.7223,22.7786,66202.0
2022-11-01 11:15:00,24.3,24.36,24.29,24.3,67980.0,22.7692,22.8254,22.7598,22.7692,67980.0
2022-11-01 11:20:00,24.3,24.34,24.29,24.33,82684.0,22.7692,22.8067,22.7598,22.7973,82684.0
2022-11-01 11:25:00,24.33,24.34,24.3,24.34,112878.0,22.7973,22.8067,22.7692,22.8067,112878.0
2022-11-01 11:30:00,24.33,24.39,24.32,24.38,45714.0,22.7973,22.8535,22.7879,22.8442,45714.0
2022-11-01 11:35:00,24.39,24.43,24.35,24.36,48282.0,22.8535,22.891,22.816,22.8254,48282.0
2022-11-01 11:40:00,24.37,24.38,24.33,24.38,47096.0,22.8348,22.8442,22.7973,22.8442,47096.0
2022-11-01 11:45:00,24.37,24.43,24.36,24.42,28590.0,22.8348,22.891,22.8254,22.8816,28590.0
2022-11-01 11:50:00,24.43,24.45,24.42,24.45,35942.0,22.891,22.9097,22.8816,22.9097,35942.0
2022-11-01 11:55:00,24.45,24.48,24.42,24.46,44980.0,22.9097,22.9379,22.8816,22.9191,44980.0
2022-11-01 12:00:00,24.46,24.47,24.44,24.46,26778.0,22.9191,22.9285,22.9004,22.9191,26778.0
2022-11-01 12:05:00,24.46,24.53,24.45,24.47,151416.0,22.9191,22.9847,22.9097,22.9285,151416.0
2022-11-01 12:10:00,24.47,24.5,24.46,24.48,29382.0,22.9285,22.9566,22.9191,22.9379,29382.0
2022-11-01 12:15:00,24.47,24.48,24.44,24.44,40756.0,22.9285,22.9379,22.9004,22.9004,40756.0
2022-11-01 12:20:00,24.45,24.5,24.43,24.45,30676.0,22.9097,22.9566,22.891,22.9097,30676.0
2022-11-01 12:25:00,24.46,24.5,24.45,24.46,119538.0,22.9191,22.9566,22.9097,22.9191,119538.0
2022-11-01 12:30:00,24.45,24.46,24.41,24.44,48988.0,22.9097,22.9191,22.8723,22.9004,48988.0
2022-11-01 12:35:00,24.45,24.47,24.4,24.46,70276.0,22.9097,22.9285,22.8629,22.9191,70276.0
2022-11-01 12:40:00,24.46,24.52,24.46,24.52,55858.0,22.9191,22.9753,22.9191,22.9753,55858.0
2022-11-01 12:45:00,24.52,24.52,24.49,24.49,23188.0,22.9753,22.9753,22.9472,22.9472,23188.0
2022-11-01 12:50:00,24.49,24.49,24.46,24.49,39156.0,22.9472,22.9472,22.9191,22.9472,39156.0
2022-11-01 12:55:00,24.49,24.5,24.46,24.49,14550.0,22.9472,22.9566,22.9191,22.9472,14550.0
2022-11-01 13:00:00,24.49,24.49,24.43,24.43,20740.0,22.9472,22.9472,22.891,22.891,20740.0
2022-11-01 13:05:00,24.45,24.48,24.45,24.47,23410.0,22.9097,22.9379,22.9097,22.9285,23410.0
2022-11-01 13:10:00,24.46,24.53,24.46,24.51,25788.0,22.9191,22.9847,22.9191,22.966,25788.0
2022-11-01 13:15:00,24.5,24.51,24.48,24.5,23640.0,22.9566,22.966,22.9379,22.9566,23640.0
2022-11-01 13:20:00,24.5,24.5,24.48,24.5,39660.0,22.9566,22.9566,22.9379,22.9566,39660.0
2022-11-01 13:25:00,24.5,24.51,24.49,24.5,27316.0,22.9566,22.966,22.9472,22.9566,27316.0
2022-11-01 13:30:00,24.5,24.52,24.5,24.5,23832.0,22.9566,22.9753,22.9566,22.9566,23832.0
2022-11-01 13:35:00,24.5,24.51,24.48,24.5,22868.0,22.9566,22.966,22.9379,22.9566,22868.0
2022-11-01 13:40:00,24.5,24.53,24.5,24.51,20094.0,22.9566,22.9847,22.9566,22.966,20094.0
2022-11-01 13:45:00,24.5,24.55,24.5,24.54,25164.0,22.9566,23.0034,22.9566,22.9941,25164.0
2022-11-01 13:50:00,24.54,24.55,24.53,24.54,21146.0,22.9941,23.0034,22.9847,22.9941,21146.0
2022-11-01 13:55:00,24.53,24.56,24.52,24.55,29742.0,22.9847,23.0128,22.9753,23.0034,29742.0
2022-11-01 14:00:00,24.56,24.56,24.53,24.54,24430.0,23.0128,23.0128,22.9847,22.9941,24430.0
2022-11-01 14:05:00,24.54,24.54,24.52,24.54,28134.0,22.9941,22.9941,22.9753,22.9941,28134.0
2022-11-01 14:10:00,24.54,24.54,24.52,24.53,15380.0,22.9941,22.9941,22.9753,22.9847,15380.0
2022-11-01 14:15:00,24.53,24.56,24.53,24.56,29058.0,22.9847,23.0128,22.9847,23.0128,29058.0
2022-11-01 14:20:00,24.55,24.57,24.54,24.56,25690.0,23.0034,23.0222,22.9941,23.0128,25690.0
2022-11-01 14:25:00,24.56,24.56,24.53,24.56,24166.0,23.0128,23.0128,22.9847,23.0128,24166.0
2022-11-01 14:30:00,24.57,24.57,24.5,24.52,34078.0,23.0222,23.0222,22.9566,22.9753,34078.0
2022-11-01 14:35:00,24.52,24.54,24.52,24.52,17666.0,22.9753,22.9941,22.9753,22.9753,17666.0
2022-11-01 14:40:00,24.53,24.53,24.49,24.5,19880.0,22.9847,22.9847,22.9472,22.9566,19880.0
2022-11-01 14:45:00,24.5,24.5,24.46,24.47,23834.0,22.9566,22.9566,22.9191,22.9285,23834.0
2022-11-01 14:50:00,24.47,24.5,24.46,24.5,27988.0,22.9285,22.9566,22.9191,22.9566,27988.0
2022-11-01 14:55:00,24.5,24.54,24.5,24.53,32650.0,22.9566,22.9941,22.9566,22.9847,32650.0
2022-11-01 15:00:00,24.53,24.55,24.5,24.55,44890.0,22.9847,23.0034,22.9566,23.0034,44890.0
2022-11-01 15:05:00,24.54,24.58,24.53,24.57,33430.0,22.9941,23.0316,22.9847,23.0222,33430.0
2022-11-01 15:10:00,24.58,24.58,24.53,24.53,39114.0,23.0316,23.0316,22.9847,22.9847,39114.0
2022-11-01 15:15:00,24.53,24.55,24.52,24.55,53838.0,22.9847,23.0034,22.9753,23.0034,53838.0
2022-11-01 15:20:00,24.55,24.57,24.53,24.54,64192.0,23.0034,23.0222,22.9847,22.9941,64192.0
2022-11-01 15:25:00,24.53,24.53,24.5,24.52,57658.0,22.9847,22.9847,22.9566,22.9753,57658.0
2022-11-01 15:30:00,24.52,24.52,24.49,24.49,78546.0,22.9753,22.9753,22.9472,22.9472,78546.0
2022-11-01 15:35:00,24.5,24.52,24.49,24.5,82728.0,22.9566,22.9753,22.9472,22.9566,82728.0
2022-11-01 15:40:00,24.49,24.52,24.49,24.51,86280.0,22.9472,22.9753,22.9472,22.966,86280.0
2022-11-01 15:45:00,24.51,24.54,24.49,24.54,128520.0,22.966,22.9941,22.9472,22.9941,128520.0
2022-11-01 15:50:00,24.54,24.54,24.42,24.43,426678.0,22.9941,22.9941,22.8816,22.891,426678.0
2022-11-01 15:55:00,24.4,24.46,24.4,24.42,1015164.0,22.8629,22.9191,22.8629,22.8816,1015164.0
2022-11-02 09:30:00,24.42,24.51,24.35,24.49,189642.0,22.8816,22.966,22.816,22.9472,189642.0
2022-11-02 09:35:00,24.5,24.52,24.39,24.5,36402.0,22.9566,22.9753,22.8535,22.9566,36402.0
2022-11-02 09:40:00,24.52,24.54,24.47,24.47,30812.0,22.9753,22.9941,22.9285,22.9285,30812.0
2022-11-02 09:45:00,24.47,24.48,24.35,24.38,85628.0,22.9285,22.9379,22.816,22.8442,85628.0
2022-11-02 09:50:00,24.39,24.41,24.35,24.39,51974.0,22.8535,22.8723,22.816,22.8535,51974.0
2022-11-02 09:55:00,24.39,24.43,24.39,24.4,39772.0,22.8535,22.891,22.8535,22.8629,39772.0
2022-11-02 10:00:00,24.39,24.47,24.39,24.46,39568.0,22.8535,22.9285,22.8535,22.9191,39568.0
2022-11-02 10:05:00,24.46,24.52,24.45,24.51,55540.0,22.9191,22.9753,22.9097,22.966,55540.0
2022-11-02 10:10:00,24.52,24.53,24.5,24.5,50532.0,22.9753,22.9847,22.9566,22.9566,50532.0
2022-11-02 10:15:00,24.5,24.52,24.48,24.52,38336.0,22.9566,22.9753,22.9379,22.9753,38336.0
2022-11-02 10:20:00,24.52,24.53,24.5,24.52,42544.0,22.9753,22.9847,22.9566,22.9753,42544.0
2022-11-02 10:25:00,24.52,24.54,24.46,24.54,62712.0,22.9753,22.9941,22.9191,22.9941,62712.0
2022-11-02 10:30:00,24.55,24.55,24.5,24.52,91046.0,23.0034,23.0034,22.9566,22.9753,91046.0
2022-11-02 10:35:00,24.52,24.53,24.5,24.51,61286.0,22.9753,22.9847,22.9566,22.966,61286.0
2022-11-02 10:40:00,24.51,24.58,24.5,24.57,32356.0,22.966,23.0316,22.9566,23.0222,32356.0
2022-11-02 10:45:00,24.57,24.63,24.56,24.63,62920.0,23.0222,23.0784,23.0128,23.0784,62920.0
2022-11-02 10:50:00,24.62,24.68,24.61,24.68,129370.0,23.069,23.1253,23.0597,23.1253,129370.0
2022-11-02 10:55:00,24.68,24.72,24.68,24.7,66510.0,23.1253,23.1627,23.1253,23.144,66510.0
2022-11-02 11:00:00,24.7,24.74,24.7,24.73,54990.0,23.144,23.1815,23.144,23.1721,54990.0
2022-11-02 11:05:00,24.72,24.74,24.71,24.74,70398.0,23.1627,23.1815,23.1534,23.1815,70398.0
2022-11-02 11:10:00,24.74,24.74,24.7,24.72,89726.0,23.1815,23.1815,23.144,23.1627,89726.0
2022-11-02 11:15:00,24.71,24.72,24.68,24.7,53476.0,23.1534,23.1627,23.1253,23.144,53476.0
2022-11-02 11:20:00,24.7,24.71,24.68,24.69,66618.0,23.144,23.1534,23.1253,23.1346,66618.0
2022-11-02 11:25:00,24.69,24.71,24.68,24.7,38876.0,23.1346,23.1534,23.1253,23.144,38876.0
2022-11-02 11:30:00,24.7,24.72,24.68,24.72,39684.0,23.144,23.1627,23.1253,23.1627,39684.0
2022-11-02 11:35:00,24.72,24.74,24.69,24.7,53156.0,23.1627,23.1815,23.1346,23.144,53156.0
2022-11-02 11:40:00,24.7,24.77,24.68,24.76,192740.0,23.144,23.2096,23.1253,23.2002,192740.0
2022-11-02 11:45:00,24.76,24.79,24.76,24.79,101438.0,23.2002,23.2283,23.2002,23.2283,101438.0
2022-11-02 11:50:00,24.79,24.8,24.75,24.78,67856.0,23.2283,23.2377,23.1908,23.219,67856.0
2022-11-02 11:55:00,24.78,24.8,24.76,24.77,44986.0,23.219,23.2377,23.2002,23.2096,44986.0
2022-11-02 12:00:00,24.77,24.77,24.72,24.73,38730.0,23.2096,23.2096,23.1627,23.1721,38730.0
2022-11-02 12:05:00,24.73,24.74,24.64,24.66,55186.0,23.1721,23.1815,23.0878,23.1065,55186.0
2022-11-02 12:10:00,24.66,24.68,24.65,24.67,28488.0,23.1065,23.1253,23.0971,23.1159,28488.0
2022-11-02 12:15:00,24.67,24.68,24.63,24.65,59200.0,23.1159,23.1253,23.0784,23.0971,59200.0
2022-11-02 12:20:00,24.65,24.68,24.65,24.68,37936.0,23.0971,23.1253,23.0971,23.1253,37936.0
2022-11-02 12:25:00,24.68,24.7,24.67,24.7,36588.0,23.1253,23.144,23.1159,23.144,36588.0
2022-11-02 12:30:00,24.7,24.72,24.7,24.72,54018.0,23.144,23.1627,23.144,23.1627,54018.0
2022-11-02 12:35:00,24.72,24.72,24.67,24.69,45984.0,23.1627,23.1627,23.1159,23.1346,45984.0
2022-11-02 12:40:00,24.69,24.72,24.68,24.71,61152.0,23.1346,23.1627,23.1253,23.1534,61152.0
2022-11-02 12:45:00,24.71,24.71,24.65,24.66,43550.0,23.1534,23.1534,23.0971,23.1065,43550.0
2022-11-02 12:50:00,24.66,24.67,24.65,24.66,33092.0,23.1065,23.1159,23.0971,23.1065,33092.0
2022-11-02 12:55:00,24.66,24.7,24.65,24.69,37728.0,23.1065,23.144,23.0971,23.1346,37728.0
2022-11-02 13:00:00,24.69,24.7,24.67,24.68,21216.0,23.1346,23.144,23.1159,23.1253,21216.0
2022-11-02 13:05:00,24.68,24.68,24.64,24.65,19942.0,23.1253,23.1253,23.0878,23.0971,19942.0
2022-11-02 13:10:00,24.65,24.65,24.63,24.63,15722.0,23.0971,23.0971,23.0784,23.0784,15722.0
2022-11-02 13:15:00,24.63,24.63,24.6,24.61,18300.0,23.0784,23.0784,23.0503,23.0597,18300.0
2022-11-02 13:20:00,24.61,24.63,24.61,24.61,24080.0,23.0597,23.0784,23.0597,23.0597,24080.0
2022-11-02 13:25:00,24.61,24.64,24.61,24.64,16086.0,23.0597,23.0878,23.0597,23.0878,16086.0
2022-11-02 13:30:00,24.64,24.67,24.63,24.66,36602.0,23.0878,23.1159,23.0784,23.1065,36602.0
2022-11-02 13:35:00,24.65,24.68,24.64,24.68,20570.0,23.0971,23.1253,23.0878,23.1253,20570.0
2022-11-02 13:40:00,24.68,24.71,24.68,24.7,49104.0,23.1253,23.1534,23.1253,23.144,49104.0
2022-11-02 13:45:00,24.69,24.72,24.68,24.71,22246.0,23.1346,23.1627,23.1253,23.1534,22246.0
2022-11-02 13:50:00,24.71,24.73,24.69,24.7,30862.0,23.1534,23.1721,23.1346,23.144,30862.0
2022-11-02 13:55:00,24.71,24.71,24.65,24.68,26090.0,23.1534,23.1534,23.0971,23.1253,26090.0
2022-11-02 14:00:00,24.68,24.99,24.65,24.91,135992.0,23.1253,23.4157,23.0971,23.3408,135992.0
2022-11-02 14:05:00,24.9,24.99,24.87,24.92,62724.0,23.3314,23.4157,23.3033,23.3501,62724.0
2022-11-02 14:10:00,24.92,24.96,24.84,24.92,60914.0,23.3501,23.3876,23.2752,23.3501,60914.0
2022-11-02 14:15:00,24.94,24.97,24.84,24.91,82316.0,23.3689,23.397,23.2752,23.3408,82316.0
2022-11-02 14:20:00,24.92,24.96,24.89,24.94,49854.0,23.3501,23.3876,23.322,23.3689,49854.0
2022-11-02 14:25:00,24.95,25.0,24.93,25.0,48728.0,23.3782,23.4251,23.3595,23.4251,48728.0
2022-11-02 14:30:00,25.0,25.03,24.86,24.94,119644.0,23.4251,23.4532,23.2939,23.3689,119644.0
2022-11-02 14:35:00,24.93,25.06,24.61,24.75,243124.0,23.3595,23.4813,23.0597,23.1908,243124.0
2022-11-02 14:40:00,24.75,24.95,24.68,24.84,164016.0,23.1908,23.3782,23.1253,23.2752,164016.0
2022-11-02 14:45:00,24.81,24.88,24.65,24.7,150072.0,23.2471,23.3127,23.0971,23.144,150072.0
2022-11-02 14:50:00,24.67,24.69,24.44,24.51,197762.0,23.1159,23.1346,22.9004,22.966,197762.0
2022-11-02 14:55:00,24.5,24.55,24.41,24.43,136500.0,22.9566,23.0034,22.8723,22.891,136500.0
2022-11-02 15:00:00,24.43,24.5,24.4,24.45,66196.0,22.891,22.9566,22.8629,22.9097,66196.0
2022-11-02 15:05:00,24.46,24.61,24.43,24.58,60642.0,22.9191,23.0597,22.891,23.0316,60642.0
2022-11-02 15:10:00,24.58,24.58,24.5,24.52,215412.0,23.0316,23.0316,22.9566,22.9753,215412.0
2022-11-02 15:15:00,24.52,24.52,24.38,24.38,283154.0,22.9753,22.9753,22.8442,22.8442,283154.0
2022-11-02 15:20:00,24.38,24.38,24.29,24.3,78716.0,22.8442,22.8442,22.7598,22.7692,78716.0
2022-11-02 15:25:00,24.3,24.31,24.11,24.18,112604.0,22.7692,22.7786,22.5912,22.6568,112604.0
2022-11-02 15:30:00,24.17,24.17,24.08,24.09,137114.0,22.6474,22.6474,22.5631,22.5724,137114.0
2022-11-02 15:35:00,24.09,24.16,24.04,24.15,72512.0,22.5724,22.638,22.5256,22.6286,72512.0
2022-11-02 15:40:00,24.14,24.14,24.07,24.1,91676.0,22.6193,22.6193,22.5537,22.5818,91676.0
2022-11-02 15:45:00,24.1,24.11,24.04,24.09,90702.0,22.5818,22.5912,22.5256,22.5724,90702.0
2022-11-02 15:50:00,24.09,24.1,24.0,24.04,271156.0,22.5724,22.5818,22.4881,22.5256,271156.0
2022-11-02 15:55:00,24.04,24.08,23.99,24.0,498242.0,22.5256,22.5631,22.4787,22.4881,498242.0
2022-11-03 09:30:00,23.78,23.8,23.61,23.79,177870.0,22.282,22.3007,22.1227,22.2913,177870.0
2022-11-03 09:35:00,23.76,23.86,23.71,23.78,87100.0,22.2632,22.3569,22.2164,22.282,87100.0
2022-11-03 09:40:00,23.78,23.91,23.77,23.86,85776.0,22.282,22.4038,22.2726,22.3569,85776.0
2022-11-03 09:45:00,23.85,23.88,23.76,23.81,96588.0,22.3475,22.3757,22.2632,22.3101,96588.0
2022-11-03 09:50:00,23.8,23.82,23.71,23.74,55162.0,22.3007,22.3194,22.2164,22.2445,55162.0
2022-11-03 09:55:00,23.74,23.79,23.71,23.72,33484.0,22.2445,22.2913,22.2164,22.2257,33484.0
2022-11-03 10:00:00,23.74,23.83,23.68,23.81,132956.0,22.2445,22.3288,22.1882,22.3101,132956.0
2022-11-03 10:05:00,23.8,23.91,23.75,23.88,80288.0,22.3007,22.4038,22.2538,22.3757,80288.0
2022-11-03 10:10:00,23.87,23.95,23.84,23.95,102420.0,22.3663,22.4412,22.3382,22.4412,102420.0
2022-11-03 10:15:00,23.95,24.06,23.94,24.06,63834.0,22.4412,22.5443,22.4319,22.5443,63834.0
2022-11-03 10:20:00,24.06,24.16,24.06,24.11,80696.0,22.5443,22.638,22.5443,22.5912,80696.0
2022-11-03 10:25:00,24.11,24.17,24.11,24.12,51044.0,22.5912,22.6474,22.5912,22.6005,51044.0
2022-11-03 10:30:00,24.13,24.13,24.0,24.0,67520.0,22.6099,22.6099,22.4881,22.4881,67520.0
2022-11-03 10:35:00,24.0,24.04,23.99,24.04,87436.0,22.4881,22.5256,22.4787,22.5256,87436.0
2022-11-03 10:40:00,24.06,24.16,24.04,24.15,66570.0,22.5443,22.638,22.5256,22.6286,66570.0
2022-11-03 10:45:00,24.16,24.24,24.16,24.24,63418.0,22.638,22.713,22.638,22.713,63418.0
2022-11-03 10:50:00,24.24,24.28,24.22,24.24,117402.0,22.713,22.7505,22.6942,22.713,117402.0
2022-11-03 10:55:00,24.24,24.27,24.22,24.26,44458.0,22.713,22.7411,22.6942,22.7317,44458.0
2022-11-03 11:00:00,24.26,24.29,24.21,24.23,81474.0,22.7317,22.7598,22.6849,22.7036,81474.0
2022-11-03 11:05:00,24.24,24.25,24.2,24.24,45712.0,22.713,22.7223,22.6755,22.713,45712.0
2022-11-03 11:10:00,24.23,24.28,24.22,24.22,59040.0,22.7036,22.7505,22.6942,22.6942,59040.0
2022-11-03 11:15:00,24.23,24.25,24.2,24.22,44748.0,22.7036,22.7223,22.6755,22.6942,44748.0
2022-11-03 11:20:00,24.24,24.26,24.2,24.21,37772.0,22.713,22.7317,22.6755,22.6849,37772.0
2022-11-03 11:25:00,24.2,24.2,24.15,24.16,128220.0,22.6755,22.6755,22.6286,22.638,128220.0
2022-11-03 11:30:00,24.17,24.18,24.1,24.18,43880.0,22.6474,22.6568,22.5818,22.6568,43880.0
2022-11-03 11:35:00,24.18,24.27,24.18,24.27,70374.0,22.6568,22.7411,22.6568,22.7411,70374.0
2022-11-03 11:40:00,24.28,24.3,24.25,24.26,37844.0,22.7505,22.7692,22.7223,22.7317,37844.0
2022-11-03 11:45:00,24.26,24.31,24.23,24.24,37826.0,22.7317,22.7786,22.7036,22.713,37826.0
2022-11-03 11:50:00,24.24,24.27,24.22,24.25,26680.0,22.713,22.7411,22.6942,22.7223,26680.0
2022-11-03 11:55:00,24.25,24.27,24.23,24.25,28374.0,22.7223,22.7411,22.7036,22.7223,28374.0
2022-11-03 12:00:00,24.26,24.34,24.25,24.34,40728.0,22.7317,22.8067,22.7223,22.8067,40728.0
2022-11-03 12:05:00,24.34,24.34,24.28,24.3,26482.0,22.8067,22.8067,22.7505,22.7692,26482.0
2022-11-03 12:10:00,24.31,24.34,24.3,24.31,34374.0,22.7786,22.8067,22.7692,22.7786,34374.0
2022-11-03 12:15:00,24.31,24.38,24.3,24.38,91830.0,22.7786,22.8442,22.7692,22.8442,91830.0
2022-11-03 12:20:00,24.38,24.39,24.32,24.34,34294.0,22.8442,22.8535,22.7879,22.8067,34294.0
2022-11-03 12:25:00,24.34,24.36,24.32,24.33,28794.0,22.8067,22.8254,22.7879,22.7973,28794.0
2022-11-03 12:30:00,24.33,24.35,24.31,24.33,48366.0,22.7973,22.816,22.7786,22.7973,48366.0
2022-11-03 12:35:00,24.33,24.33,24.27,24.31,34728.0,22.7973,22.7973,22.7411,22.7786,34728.0
2022-11-03 12:40:00,24.31,24.39,24.31,24.39,48424.0,22.7786,22.8535,22.7786,22.8535,48424.0
2022-11-03 12:45:00,24.39,24.42,24.37,24.42,40288.0,22.8535,22.8816,22.8348,22.8816,40288.0
2022-11-03 12:50:00,24.42,24.47,24.42,24.46,66150.0,22.8816,22.9285,22.8816,22.9191,66150.0
2022-11-03 12:55:00,24.46,24.46,24.44,24.45,38540.0,22.9191,22.9191,22.9004,22.9097,38540.0
2022-11-03 13:00:00,24.44,24.46,24.42,24.43,174176.0,22.9004,22.9191,22.8816,22.891,174176.0
2022-11-03 13:05:00,24.43,24.48,24.41,24.47,98102.0,22.891,22.9379,22.8723,22.9285,98102.0
2022-11-03 13:10:00,24.46,24.48,24.45,24.46,57696.0,22.9191,22.9379,22.9097,22.9191,57696.0
2022-11-03 13:15:00,24.47,24.5,24.46,24.49,53208.0,22.9285,22.9566,22.9191,22.9472,53208.0
2022-11-03 13:20:00,24.5,24.5,24.45,24.48,40856.0,22.9566,22.9566,22.9097,22.9379,40856.0
2022-11-03 13:25:00,24.48,24.5,24.47,24.5,46888.0,22.9379,22.9566,22.9285,22.9566,46888.0
2022-11-03 13:30:00,24.51,24.52,24.49,24.5,61826.0,22.966,22.9753,22.9472,22.9566,61826.0
2022-11-03 13:35:00,24.5,24.52,24.48,24.5,68022.0,22.9566,22.9753,22.9379,22.9566,68022.0
2022-11-03 13:40:00,24.5,24.52,24.45,24.47,72798.0,22.9566,22.9753,22.9097,22.9285,72798.0
2022-11-03 13:45:00,24.47,24.5,24.45,24.49,42180.0,22.9285,22.9566,22.9097,22.9472,42180.0
2022-11-03 13:50:00,24.49,24.5,24.46,24.48,43308.0,22.9472,22.9566,22.9191,22.9379,43308.0
2022-11-03 13:55:00,24.48,24.48,24.45,24.47,36312.0,22.9379,22.9379,22.9097,22.9285,36312.0
2022-11-03 14:00:00,24.46,24.48,24.41,24.42,34546.0,22.9191,22.9379,22.8723,22.8816,34546.0
2022-11-03 14:05:00,24.42,24.43,24.39,24.42,68052.0,22.8816,22.891,22.8535,22.8816,68052.0
2022-11-03 14:10:00,24.42,24.45,24.42,24.45,74426.0,22.8816,22.9097,22.8816,22.9097,74426.0
2022-11-03 14:15:00,24.45,24.47,24.44,24.47,79266.0,22.9097,22.9285,22.9004,22.9285,79266.0
2022-11-03 14:20:00,24.47,24.5,24.47,24.5,59006.0,22.9285,22.9566,22.9285,22.9566,59006.0
2022-11-03 14:25:00,24.5,24.51,24.48,24.48,68170.0,22.9566,22.966,22.9379,22.9379,68170.0
2022-11-03 14:30:00,24.49,24.52,24.47,24.5,86178.0,22.9472,22.9753,22.9285,22.9566,86178.0
2022-11-03 14:35:00,24.5,24.5,24.46,24.46,65654.0,22.9566,22.9566,22.9191,22.9191,65654.0
2022-11-03 14:40:00,24.46,24.49,24.46,24.47,55342.0,22.9191,22.9472,22.9191,22.9285,55342.0
2022-11-03 14:45:00,24.47,24.52,24.47,24.52,48122.0,22.9285,22.9753,22.9285,22.9753,48122.0
2022-11-03 14:50:00,24.52,24.52,24.49,24.51,41024.0,22.9753,22.9753,22.9472,22.966,41024.0
2022-11-03 14:55:00,24.49,24.5,24.48,24.5,72070.0,22.9472,22.9566,22.9379,22.9566,72070.0
2022-11-03 15:00:00,24.5,24.51,24.46,24.48,72510.0,22.9566,22.966,22.9191,22.9379,72510.0
2022-11-03 15:05:00,24.48,24.48,24.43,24.43,56992.0,22.9379,22.9379,22.891,22.891,56992.0
2022-11-03 15:10:00,24.43,24.44,24.38,24.39,85846.0,22.891,22.9004,22.8442,22.8535,85846.0
2022-11-03 15:15:00,24.39,24.41,24.36,24.38,71158.0,22.8535,22.8723,22.8254,22.8442,71158.0
2022-11-03 15:20:00,24.38,24.41,24.38,24.4,54478.0,22.8442,22.8723,22.8442,22.8629,54478.0
2022-11-03 15:25:00,24.4,24.41,24.36,24.36,75786.0,22.8629,22.8723,22.8254,22.8254,75786.0
2022-11-03 15:30:00,24.36,24.38,24.31,24.35,86726.0,22.8254,22.8442,22.7786,22.816,86726.0
2022-11-03 15:35:00,24.35,24.36,24.28,24.29,92110.0,22.816,22.8254,22.7505,22.7598,92110.0
2022-11-03 15:40:00,24.29,24.31,24.24,24.25,90618.0,22.7598,22.7786,22.713,22.7223,90618.0
2022-11-03 15:45:00,24.25,24.25,24.21,24.22,140884.0,22.7223,22.7223,22.6849,22.6942,140884.0
2022-11-03 15:50:00,24.22,24.23,24.14,24.16,451836.0,22.6942,22.7036,22.6193,22.638,451836.0
2022-11-03 15:55:00,24.15,24.16,24.11,24.11,721902.0,22.6286,22.638,22.5912,22.5912,721902.0
2022-11-04 09:30:00,24.4,24.67,24.4,24.66,135012.0,22.8629,23.1159,22.8629,23.1065,135012.0
2022-11-04 09:35:00,24.67,24.68,24.58,24.61,73494.0,23.1159,23.1253,23.0316,23.0597,73494.0
2022-11-04 09:40:00,24.6,24.61,24.45,24.48,61578.0,23.0503,23.0597,22.9097,22.9379,61578.0
2022-11-04 09:45:00,24.47,24.57,24.39,24.42,65694.0,22.9285,23.0222,22.8535,22.8816,65694.0
2022-11-04 09:50:00,24.42,24.53,24.31,24.52,177878.0,22.8816,22.9847,22.7786,22.9753,177878.0
2022-11-04 09:55:00,24.52,24.56,24.5,24.55,43404.0,22.9753,23.0128,22.9566,23.0034,43404.0
2022-11-04 10:00:00,24.55,24.61,24.52,24.55,59190.0,23.0034,23.0597,22.9753,23.0034,59190.0
2022-11-04 10:05:00,24.56,24.6,24.52,24.56,49478.0,23.0128,23.0503,22.9753,23.0128,49478.0
2022-11-04 10:10:00,24.56,24.69,24.55,24.68,85376.0,23.0128,23.1346,23.0034,23.1253,85376.0
2022-11-04 10:15:00,24.68,24.7,24.63,24.66,121738.0,23.1253,23.144,23.0784,23.1065,121738.0
2022-11-04 10:20:00,24.66,24.72,24.63,24.7,89826.0,23.1065,23.1627,23.0784,23.144,89826.0
2022-11-04 10:25:00,24.71,24.75,24.7,24.73,35270.0,23.1534,23.1908,23.144,23.1721,35270.0
2022-11-04 10:30:00,24.72,24.75,24.68,24.72,55412.0,23.1627,23.1908,23.1253,23.1627,55412.0
2022-11-04 10:35:00,24.72,24.77,24.69,24.76,45752.0,23.1627,23.2096,23.1346,23.2002,45752.0
2022-11-04 10:40:00,24.77,24.82,24.75,24.75,34976.0,23.2096,23.2564,23.1908,23.1908,34976.0
2022-11-04 10:45:00,24.75,24.77,24.71,24.75,56196.0,23.1908,23.2096,23.1534,23.1908,56196.0
2022-11-04 10:50:00,24.75,24.76,24.65,24.68,131072.0,23.1908,23.2002,23.0971,23.1253,131072.0
2022-11-04 10:55:00,24.69,24.72,24.63,24.64,83918.0,23.1346,23.1627,23.0784,23.0878,83918.0
2022-11-04 11:00:00,24.64,24.72,24.64,24.71,35970.0,23.0878,23.1627,23.0878,23.1534,35970.0
2022-11-04 11:05:00,24.72,24.72,24.66,24.7,101572.0,23.1627,23.1627,23.1065,23.144,101572.0
2022-11-04 11:10:00,24.7,24.72,24.64,24.66,57738.0,23.144,23.1627,23.0878,23.1065,57738.0
2022-11-04 11:15:00,24.66,24.69,24.65,24.65,39832.0,23.1065,23.1346,23.0971,23.0971,39832.0
2022-11-04 11:20:00,24.65,24.7,24.65,24.68,32700.0,23.0971,23.144,23.0971,23.1253,32700.0
2022-11-04 11:25:00,24.68,24.68,24.52,24.52,33870.0,23.1253,23.1253,22.9753,22.9753,33870.0
2022-11-04 11:30:00,24.53,24.57,24.52,24.52,26184.0,22.9847,23.0222,22.9753,22.9753,26184.0
2022-11-04 11:35:00,24.53,24.56,24.49,24.53,43538.0,22.9847,23.0128,22.9472,22.9847,43538.0
2022-11-04 11:40:00,24.53,24.53,24.47,24.47,25520.0,22.9847,22.9847,22.9285,22.9285,25520.0
2022-11-04 11:45:00,24.48,24.48,24.42,24.42,16970.0,22.9379,22.9379,22.8816,22.8816,16970.0
2022-11-04 11:50:00,24.42,24.42,24.29,24.33,32218.0,22.8816,22.8816,22.7598,22.7973,32218.0
2022-11-04 11:55:00,24.32,24.34,24.3,24.32,29780.0,22.7879,22.8067,22.7692,22.7879,29780.0
2022-11-04 12:00:00,24.32,24.34,24.23,24.26,35386.0,22.7879,22.8067,22.7036,22.7317,35386.0
2022-11-04 12:05:00,24.26,24.35,24.25,24.35,46650.0,22.7317,22.816,22.7223,22.816,46650.0
2022-11-04 12:10:00,24.35,24.36,24.28,24.32,30610.0,22.816,22.8254,22.7505,22.7879,30610.0
2022-11-04 12:15:00,24.32,24.38,24.3,24.35,70466.0,22.7879,22.8442,22.7692,22.816,70466.0
2022-11-04 12:20:00,24.36,24.36,24.31,24.33,57458.0,22.8254,22.8254,22.7786,22.7973,57458.0
2022-11-04 12:25:00,24.33,24.43,24.33,24.4,132576.0,22.7973,22.891,22.7973,22.8629,132576.0
2022-11-04 12:30:00,24.4,24.4,24.35,24.39,50024.0,22.8629,22.8629,22.816,22.8535,50024.0
2022-11-04 12:35:00,24.39,24.4,24.27,24.28,57174.0,22.8535,22.8629,22.7411,22.7505,57174.0
2022-11-04 12:40:00,24.28,24.31,24.23,24.28,29084.0,22.7505,22.7786,22.7036,22.7505,29084.0
2022-11-04 12:45:00,24.29,24.29,24.23,24.28,17146.0,22.7598,22.7598,22.7036,22.7505,17146.0
2022-11-04 12:50:00,24.28,24.33,24.28,24.32,18796.0,22.7505,22.7973,22.7505,22.7879,18796.0
2022-11-04 12:55:00,24.32,24.33,24.29,24.33,36426.0,22.7879,22.7973,22.7598,22.7973,36426.0
2022-11-04 13:00:00,24.32,24.35,24.3,24.35,24308.0,22.7879,22.816,22.7692,22.816,24308.0
2022-11-04 13:05:00,24.35,24.38,24.23,24.24,29100.0,22.816,22.8442,22.7036,22.713,29100.0
2022-11-04 13:10:00,24.24,24.36,24.24,24.36,30740.0,22.713,22.8254,22.713,22.8254,30740.0
2022-11-04 13:15:00,24.36,24.36,24.33,24.34,18610.0,22.8254,22.8254,22.7973,22.8067,18610.0
2022-11-04 13:20:00,24.35,24.36,24.31,24.36,27512.0,22.816,22.8254,22.7786,22.8254,27512.0
2022-11-04 13:25:00,24.36,24.36,24.32,24.34,20476.0,22.8254,22.8254,22.7879,22.8067,20476.0
2022-11-04 13:30:00,24.33,24.35,24.31,24.32,22598.0,22.7973,22.816,22.7786,22.7879,22598.0
2022-11-04 13:35:00,24.31,24.36,24.31,24.32,20610.0,22.7786,22.8254,22.7786,22.7879,20610.0
2022-11-04 13:40:00,24.31,24.31,24.28,24.3,13632.0,22.7786,22.7786,22.7505,22.7692,13632.0
2022-11-04 13:45:00,24.3,24.33,24.28,24.33,29202.0,22.7692,22.7973,22.7505,22.7973,29202.0
2022-11-04 13:50:00,24.33,24.34,24.3,24.33,21106.0,22.7973,22.8067,22.7692,22.7973,21106.0
2022-11-04 13:55:00,24.33,24.33,24.29,24.33,22136.0,22.7973,22.7973,22.7598,22.7973,22136.0
2022-11-04 14:00:00,24.33,24.39,24.33,24.36,27236.0,22.7973,22.8535,22.7973,22.8254,27236.0
2022-11-04 14:05:00,24.35,24.36,24.3,24.34,20434.0,22.816,22.8254,22.7692,22.8067,20434.0
2022-11-04 14:10:00,24.34,24.36,24.33,24.35,21262.0,22.8067,22.8254,22.7973,22.816,21262.0
2022-11-04 14:15:00,24.34,24.42,24.33,24.42,50124.0,22.8067,22.8816,22.7973,22.8816,50124.0
2022-11-04 14:20:00,24.42,24.46,24.39,24.46,18136.0,22.8816,22.9191,22.8535,22.9191,18136.0
2022-11-04 14:25:00,24.45,24.48,24.43,24.46,29744.0,22.9097,22.9379,22.891,22.9191,29744.0
2022-11-04 14:30:00,24.46,24.48,24.44,24.48,22650.0,22.9191,22.9379,22.9004,22.9379,22650.0
2022-11-04 14:35:00,24.48,24.54,24.47,24.53,33030.0,22.9379,22.9941,22.9285,22.9847,33030.0
2022-11-04 14:40:00,24.52,24.58,24.52,24.58,47408.0,22.9753,23.0316,22.9753,23.0316,47408.0
2022-11-04 14:45:00,24.58,24.59,24.55,24.56,25570.0,23.0316,23.0409,23.0034,23.0128,25570.0
2022-11-04 14:50:00,24.56,24.6,24.56,24.59,24192.0,23.0128,23.0503,23.0128,23.0409,24192.0
2022-11-04 14:55:00,24.59,24.64,24.59,24.61,33658.0,23.0409,23.0878,23.0409,23.0597,33658.0
2022-11-04 15:00:00,24.61,24.62,24.58,24.61,28064.0,23.0597,23.069,23.0316,23.0597,28064.0
2022-11-04 15:05:00,24.61,24.68,24.61,24.67,37466.0,23.0597,23.1253,23.0597,23.1159,37466.0
2022-11-04 15:10:00,24.67,24.68,24.64,24.65,31660.0,23.1159,23.1253,23.0878,23.0971,31660.0
2022-11-04 15:15:00,24.66,24.67,24.65,24.66,30732.0,23.1065,23.1159,23.0971,23.1065,30732.0
2022-11-04 15:20:00,24.65,24.66,24.58,24.6,42518.0,23.0971,23.1065,23.0316,23.0503,42518.0
2022-11-04 15:25:00,24.6,24.65,24.59,24.64,37736.0,23.0503,23.0971,23.0409,23.0878,37736.0
2022-11-04 15:30:00,24.63,24.7,24.59,24.68,69448.0,23.0784,23.144,23.0409,23.1253,69448.0
2022-11-04 15:35:00,24.69,24.7,24.64,24.67,59262.0,23.1346,23.144,23.0878,23.1159,59262.0
2022-11-04 15:40:00,24.66,24.71,24.64,24.71,65040.0,23.1065,23.1534,23.0878,23.1534,65040.0
2022-11-04 15:45:00,24.71,24.75,24.68,24.69,95370.0,23.1534,23.1908,23.1253,23.1346,95370.0
2022-11-04 15:50:00,24.69,24.71,24.64,24.67,157590.0,23.1346,23.1534,23.0878,23.1159,157590.0
2022-11-04 15:55:00,24.68,24.77,24.67,24.75,425354.0,23.1253,23.2096,23.1159,23.1908,425354.0
2022-11-07 09:30:00,24.9,24.95,24.83,24.89,151954.0,23.3314,23.3782,23.2658,23.322,151954.0
2022-11-07 09:35:00,24.9,24.9,24.74,24.75,60764.0,23.3314,23.3314,23.1815,23.1908,60764.0
2022-11-07 09:40:00,24.75,24.85,24.75,24.84,46180.0,23.1908,23.2845,23.1908,23.2752,46180.0
2022-11-07 09:45:00,24.85,24.9,24.82,24.82,43778.0,23.2845,23.3314,23.2564,23.2564,43778.0
2022-11-07 09:50:00,24.82,24.84,24.73,24.79,38132.0,23.2564,23.2752,23.1721,23.2283,38132.0
2022-11-07 09:55:00,24.77,24.83,24.75,24.77,85562.0,23.2096,23.2658,23.1908,23.2096,85562.0
2022-11-07 10:00:00,24.77,24.8,24.72,24.76,78814.0,23.2096,23.2377,23.1627,23.2002,78814.0
2022-11-07 10:05:00,24.77,24.79,24.69,24.73,43548.0,23.2096,23.2283,23.1346,23.1721,43548.0
2022-11-07 10:10:00,24.73,24.75,24.67,24.71,31394.0,23.1721,23.1908,23.1159,23.1534,31394.0
2022-11-07 10:15:00,24.71,24.75,24.7,24.74,29760.0,23.1534,23.1908,23.144,23.1815,29760.0
2022-11-07 10:20:00,24.73,24.73,24.67,24.68,16702.0,23.1721,23.1721,23.1159,23.1253,16702.0
2022-11-07 10:25:00,24.68,24.68,24.6,24.63,24810.0,23.1253,23.1253,23.0503,23.0784,24810.0
2022-11-07 10:30:00,24.63,24.65,24.6,24.61,30290.0,23.0784,23.0971,23.0503,23.0597,30290.0
2022-11-07 10:35:00,24.61,24.64,24.57,24.58,33580.0,23.0597,23.0878,23.0222,23.0316,33580.0
2022-11-07 10:40:00,24.6,24.63,24.58,24.62,14686.0,23.0503,23.0784,23.0316,23.069,14686.0
2022-11-07 10:45:00,24.61,24.64,24.59,24.6,29644.0,23.0597,23.0878,23.0409,23.0503,29644.0
2022-11-07 10:50:00,24.58,24.61,24.58,24.59,26070.0,23.0316,23.0597,23.0316,23.0409,26070.0
2022-11-07 10:55:00,24.59,24.59,24.55,24.56,21350.0,23.0409,23.0409,23.0034,23.0128,21350.0
2022-11-07 11:00:00,24.56,24.57,24.51,24.55,21186.0,23.0128,23.0222,22.966,23.0034,21186.0
2022-11-07 11:05:00,24.54,24.56,24.48,24.48,17824.0,22.9941,23.0128,22.9379,22.9379,17824.0
2022-11-07 11:10:00,24.49,24.49,24.46,24.48,14034.0,22.9472,22.9472,22.9191,22.9379,14034.0
2022-11-07 11:15:00,24.48,24.53,24.48,24.48,19318.0,22.9379,22.9847,22.9379,22.9379,19318.0
2022-11-07 11:20:00,24.47,24.49,24.45,24.48,20250.0,22.9285,22.9472,22.9097,22.9379,20250.0
2022-11-07 11:25:00,24.48,24.49,24.44,24.47,17246.0,22.9379,22.9472,22.9004,22.9285,17246.0
2022-11-07 11:30:00,24.48,24.52,24.47,24.52,19264.0,22.9379,22.9753,22.9285,22.9753,19264.0
2022-11-07 11:35:00,24.52,24.52,24.49,24.5,19054.0,22.9753,22.9753,22.9472,22.9566,19054.0
2022-11-07 11:40:00,24.5,24.5,24.41,24.44,21372.0,22.9566,22.9566,22.8723,22.9004,21372.0
2022-11-07 11:45:00,24.43,24.47,24.43,24.47,15358.0,22.891,22.9285,22.891,22.9285,15358.0
2022-11-07 11:50:00,24.47,24.47,24.43,24.44,17540.0,22.9285,22.9285,22.891,22.9004,17540.0
2022-11-07 11:55:00,24.44,24.45,24.4,24.4,15672.0,22.9004,22.9097,22.8629,22.8629,15672.0
2022-11-07 12:00:00,24.4,24.41,24.38,24.4,19876.0,22.8629,22.8723,22.8442,22.8629,19876.0
2022-11-07 12:05:00,24.4,24.44,24.39,24.42,28102.0,22.8629,22.9004,22.8535,22.8816,28102.0
2022-11-07 12:10:00,24.43,24.45,24.41,24.41,23442.0,22.891,22.9097,22.8723,22.8723,23442.0
2022-11-07 12:15:00,24.41,24.46,24.4,24.46,13500.0,22.8723,22.9191,22.8629,22.9191,13500.0
2022-11-07 12:20:00,24.46,24.48,24.43,24.48,19242.0,22.9191,22.9379,22.891,22.9379,19242.0
2022-11-07 12:25:00,24.47,24.5,24.46,24.5,13024.0,22.9285,22.9566,22.9191,22.9566,13024.0
2022-11-07 12:30:00,24.5,24.53,24.5,24.5,14534.0,22.9566,22.9847,22.9566,22.9566,14534.0
2022-11-07 12:35:00,24.5,24.5,24.48,24.5,17850.0,22.9566,22.9566,22.9379,22.9566,17850.0
2022-11-07 12:40:00,24.5,24.52,24.48,24.51,12210.0,22.9566,22.9753,22.9379,22.966,12210.0
2022-11-07 12:45:00,24.5,24.5,24.43,24.45,16630.0,22.9566,22.9566,22.891,22.9097,16630.0
2022-11-07 12:50:00,24.44,24.44,24.42,24.43,14186.0,22.9004,22.9004,22.8816,22.891,14186.0
2022-11-07 12:55:00,24.43,24.45,24.42,24.45,18644.0,22.891,22.9097,22.8816,22.9097,18644.0
2022-11-07 13:00:00,24.45,24.49,24.45,24.49,23318.0,22.9097,22.9472,22.9097,22.9472,23318.0
2022-11-07 13:05:00,24.49,24.52,24.49,24.51,12216.0,22.9472,22.9753,22.9472,22.966,12216.0
2022-11-07 13:10:00,24.51,24.53,24.49,24.51,22026.0,22.966,22.9847,22.9472,22.966,22026.0
2022-11-07 13:15:00,24.52,24.53,24.5,24.52,12806.0,22.9753,22.9847,22.9566,22.9753,12806.0
2022-11-07 13:20:00,24.52,24.52,24.5,24.52,16028.0,22.9753,22.9753,22.9566,22.9753,16028.0
2022-11-07 13:25:00,24.52,24.55,24.51,24.53,15620.0,22.9753,23.0034,22.966,22.9847,15620.0
2022-11-07 13:30:00,24.54,24.54,24.52,24.53,12394.0,22.9941,22.9941,22.9753,22.9847,12394.0
2022-11-07 13:35:00,24.53,24.56,24.52,24.56,17758.0,22.9847,23.0128,22.9753,23.0128,17758.0
2022-11-07 13:40:00,24.56,24.56,24.54,24.55,13326.0,23.0128,23.0128,22.9941,23.0034,13326.0
2022-11-07 13:45:00,24.56,24.56,24.52,24.54,33242.0,23.0128,23.0128,22.9753,22.9941,33242.0
2022-11-07 13:50:00,24.54,24.56,24.53,24.56,11696.0,22.9941,23.0128,22.9847,23.0128,11696.0
2022-11-07 13:55:00,24.56,24.57,24.55,24.57,14758.0,23.0128,23.0222,23.0034,23.0222,14758.0
2022-11-07 14:00:00,24.57,24.6,24.57,24.59,19226.0,23.0222,23.0503,23.0222,23.0409,19226.0
2022-11-07 14:05:00,24.6,24.61,24.57,24.57,18928.0,23.0503,23.0597,23.0222,23.0222,18928.0
2022-11-07 14:10:00,24.58,24.61,24.58,24.61,23804.0,23.0316,23.0597,23.0316,23.0597,23804.0
2022-11-07 14:15:00,24.61,24.66,24.61,24.66,37084.0,23.0597,23.1065,23.0597,23.1065,37084.0
2022-11-07 14:20:00,24.65,24.66,24.63,24.66,17954.0,23.0971,23.1065,23.0784,23.1065,17954.0
2022-11-07 14:25:00,24.66,24.68,24.65,24.67,21834.0,23.1065,23.1253,23.0971,23.1159,21834.0
2022-11-07 14:30:00,24.67,24.69,24.66,24.68,23974.0,23.1159,23.1346,23.1065,23.1253,23974.0
2022-11-07 14:35:00,24.68,24.7,24.68,24.7,17234.0,23.1253,23.144,23.1253,23.144,17234.0
2022-11-07 14:40:00,24.7,24.7,24.67,24.68,14682.0,23.144,23.144,23.1159,23.1253,14682.0
2022-11-07 14:45:00,24.69,24.7,24.67,24.68,15836.0,23.1346,23.144,23.1159,23.1253,15836.0
2022-11-07 14:50:00,24.68,24.7,24.67,24.7,19544.0,23.1253,23.144,23.1159,23.144,19544.0
2022-11-07 14:55:00,24.69,24.7,24.66,24.68,29078.0,23.1346,23.144,23.1065,23.1253,29078.0
2022-11-07 15:00:00,24.68,24.71,24.68,24.71,22986.0,23.1253,23.1534,23.1253,23.1534,22986.0
2022-11-07 15:05:00,24.71,24.72,24.68,24.7,32620.0,23.1534,23.1627,23.1253,23.144,32620.0
2022-11-07 15:10:00,24.7,24.74,24.7,24.74,27894.0,23.144,23.1815,23.144,23.1815,27894.0
2022-11-07 15:15:00,24.75,24.78,24.75,24.77,37554.0,23.1908,23.219,23.1908,23.2096,37554.0
2022-11-07 15:20:00,24.77,24.78,24.74,24.77,36862.0,23.2096,23.219,23.1815,23.2096,36862.0
2022-11-07 15:25:00,24.77,24.77,24.74,24.77,26572.0,23.2096,23.2096,23.1815,23.2096,26572.0
2022-11-07 15:30:00,24.77,24.8,24.75,24.78,61212.0,23.2096,23.2377,23.1908,23.219,61212.0
2022-11-07 15:35:00,24.77,24.79,24.75,24.77,34518.0,23.2096,23.2283,23.1908,23.2096,34518.0
2022-11-07 15:40:00,24.77,24.78,24.75,24.78,45696.0,23.2096,23.219,23.1908,23.219,45696.0
2022-11-07 15:45:00,24.78,24.78,24.75,24.78,57910.0,23.219,23.219,23.1908,23.219,57910.0
2022-11-07 15:50:00,24.78,24.79,24.75,24.78,172944.0,23.219,23.2283,23.1908,23.219,172944.0
2022-11-07 15:55:00,24.78,24.8,24.75,24.79,289188.0,23.219,23.2377,23.1908,23.2283,289188.0
2022-11-08 09:30:00,24.9,24.98,24.79,24.84,100008.0,23.3314,23.4064,23.2283,23.2752,100008.0
2022-11-08 09:35:00,24.84,24.85,24.78,24.82,256360.0,23.2752,23.2845,23.219,23.2564,256360.0
2022-11-08 09:40:00,24.82,24.93,24.82,24.92,90400.0,23.2564,23.3595,23.2564,23.3501,90400.0
2022-11-08 09:45:00,24.93,24.93,24.89,24.93,21514.0,23.3595,23.3595,23.322,23.3595,21514.0
2022-11-08 09:50:00,24.93,24.96,24.93,24.93,34474.0,23.3595,23.3876,23.3595,23.3595,34474.0
2022-11-08 09:55:00,24.92,24.98,24.89,24.93,51030.0,23.3501,23.4064,23.322,23.3595,51030.0
2022-11-08 10:00:00,24.93,24.96,24.91,24.92,29714.0,23.3595,23.3876,23.3408,23.3501,29714.0
2022-11-08 10:05:00,24.91,25.0,24.9,25.0,63410.0,23.3408,23.4251,23.3314,23.4251,63410.0
2022-11-08 10:10:00,24.99,25.06,24.98,25.06,55564.0,23.4157,23.4813,23.4064,23.4813,55564.0
2022-11-08 10:15:00,25.05,25.1,25.03,25.07,61302.0,23.4719,23.5188,23.4532,23.4907,61302.0
2022-11-08 10:20:00,25.06,25.08,25.01,25.05,82670.0,23.4813,23.5001,23.4345,23.4719,82670.0
2022-11-08 10:25:00,25.05,25.07,25.02,25.05,56344.0,23.4719,23.4907,23.4438,23.4719,56344.0
2022-11-08 10:30:00,25.05,25.08,25.03,25.07,34212.0,23.4719,23.5001,23.4532,23.4907,34212.0
2022-11-08 10:35:00,25.06,25.09,25.05,25.08,37152.0,23.4813,23.5094,23.4719,23.5001,37152.0
2022-11-08 10:40:00,25.08,25.14,25.08,25.13,27140.0,23.5001,23.5563,23.5001,23.5469,27140.0
2022-11-08 10:45:00,25.13,25.15,25.11,25.11,28378.0,23.5469,23.5656,23.5282,23.5282,28378.0
2022-11-08 10:50:00,25.12,25.13,25.08,25.1,43026.0,23.5375,23.5469,23.5001,23.5188,43026.0
2022-11-08 10:55:00,25.11,25.11,25.04,25.1,60506.0,23.5282,23.5282,23.4626,23.5188,60506.0
2022-11-08 11:00:00,25.1,25.1,25.07,25.09,14936.0,23.5188,23.5188,23.4907,23.5094,14936.0
2022-11-08 11:05:00,25.09,25.09,25.04,25.06,42792.0,23.5094,23.5094,23.4626,23.4813,42792.0
2022-11-08 11:10:00,25.06,25.09,25.06,25.09,39430.0,23.4813,23.5094,23.4813,23.5094,39430.0
2022-11-08 11:15:00,25.08,25.13,25.08,25.11,67104.0,23.5001,23.5469,23.5001,23.5282,67104.0
2022-11-08 11:20:00,25.11,25.14,25.11,25.12,40188.0,23.5282,23.5563,23.5282,23.5375,40188.0
2022-11-08 11:25:00,25.12,25.14,25.09,25.11,10522.0,23.5375,23.5563,23.5094,23.5282,10522.0
2022-11-08 11:30:00,25.1,25.15,25.09,25.15,21574.0,23.5188,23.5656,23.5094,23.5656,21574.0
2022-11-08 11:35:00,25.15,25.2,25.15,25.18,15630.0,23.5656,23.6125,23.5656,23.5938,15630.0
2022-11-08 11:40:00,25.18,25.2,25.17,25.17,18952.0,23.5938,23.6125,23.5844,23.5844,18952.0
2022-11-08 11:45:00,25.18,25.18,25.14,25.14,41384.0,23.5938,23.5938,23.5563,23.5563,41384.0
2022-11-08 11:50:00,25.14,25.14,25.08,25.11,63714.0,23.5563,23.5563,23.5001,23.5282,63714.0
2022-11-08 11:55:00,25.11,25.15,25.11,25.13,36850.0,23.5282,23.5656,23.5282,23.5469,36850.0
2022-11-08 12:00:00,25.13,25.14,25.09,25.09,18634.0,23.5469,23.5563,23.5094,23.5094,18634.0
2022-11-08 12:05:00,25.09,25.09,25.06,25.08,27812.0,23.5094,23.5094,23.4813,23.5001,27812.0
2022-11-08 12:10:00,25.08,25.11,25.08,25.09,13692.0,23.5001,23.5282,23.5001,23.5094,13692.0
2022-11-08 12:15:00,25.08,25.08,25.05,25.06,8722.0,23.5001,23.5001,23.4719,23.4813,8722.0
2022-11-08 12:20:00,25.06,25.08,25.05,25.08,10222.0,23.4813,23.5001,23.4719,23.5001,10222.0
2022-11-08 12:25:00,25.08,25.08,25.05,25.08,12594.0,23.5001,23.5001,23.4719,23.5001,12594.0
2022-11-08 12:30:00,25.06,25.08,25.04,25.06,8562.0,23.4813,23.5001,23.4626,23.4813,8562.0
2022-11-08 12:35:00,25.05,25.07,25.04,25.07,17848.0,23.4719,23.4907,23.4626,23.4907,17848.0
2022-11-08 12:40:00,25.07,25.11,25.07,25.1,19078.0,23.4907,23.5282,23.4907,23.5188,19078.0
2022-11-08 12:45:00,25.11,25.11,25.08,25.1,9606.0,23.5282,23.5282,23.5001,23.5188,9606.0
2022-11-08 12:50:00,25.1,25.11,25.07,25.08,19540.0,23.5188,23.5282,23.4907,23.5001,19540.0
2022-11-08 12:55:00,25.08,25.11,25.08,25.1,16856.0,23.5001,23.5282,23.5001,23.5188,16856.0
2022-11-08 13:00:00,25.1,25.11,25.08,25.11,19690.0,23.5188,23.5282,23.5001,23.5282,19690.0
2022-11-08 13:05:00,25.11,25.13,25.1,25.12,12124.0,23.5282,23.5469,23.5188,23.5375,12124.0
2022-11-08 13:10:00,25.13,25.13,25.09,25.11,19838.0,23.5469,23.5469,23.5094,23.5282,19838.0
2022-11-08 13:15:00,25.1,25.1,25.06,25.06,9572.0,23.5188,23.5188,23.4813,23.4813,9572.0
2022-11-08 13:20:00,25.05,25.05,24.94,24.96,13380.0,23.4719,23.4719,23.3689,23.3876,13380.0
2022-11-08 13:25:00,24.96,24.96,24.88,24.89,16086.0,23.3876,23.3876,23.3127,23.322,16086.0
2022-11-08 13:30:00,24.88,24.88,24.82,24.86,20934.0,23.3127,23.3127,23.2564,23.2939,20934.0
2022-11-08 13:35:00,24.86,24.9,24.86,24.9,14626.0,23.2939,23.3314,23.2939,23.3314,14626.0
2022-11-08 13:40:00,24.89,24.93,24.89,24.91,18694.0,23.322,23.3595,23.322,23.3408,18694.0
2022-11-08 13:45:00,24.91,24.92,24.88,24.89,14078.0,23.3408,23.3501,23.3127,23.322,14078.0
2022-11-08 13:50:00,24.89,24.92,24.84,24.86,25010.0,23.322,23.3501,23.2752,23.2939,25010.0
2022-11-08 13:55:00,24.88,24.89,24.79,24.81,25482.0,23.3127,23.322,23.2283,23.2471,25482.0
2022-11-08 14:00:00,24.8,24.84,24.79,24.8,33592.0,23.2377,23.2752,23.2283,23.2377,33592.0
2022-11-08 14:05:00,24.79,24.8,24.74,24.74,16604.0,23.2283,23.2377,23.1815,23.1815,16604.0
2022-11-08 14:10:00,24.75,24.78,24.72,24.77,10396.0,23.1908,23.219,23.1627,23.2096,10396.0
2022-11-08 14:15:00,24.79,24.8,24.75,24.75,18722.0,23.2283,23.2377,23.1908,23.1908,18722.0
2022-11-08 14:20:00,24.75,24.75,24.66,24.67,37724.0,23.1908,23.1908,23.1065,23.1159,37724.0
2022-11-08 14:25:00,24.67,24.67,24.59,24.6,58034.0,23.1159,23.1159,23.0409,23.0503,58034.0
2022-11-08 14:30:00,24.6,24.63,24.57,24.63,34304.0,23.0503,23.0784,23.0222,23.0784,34304.0
2022-11-08 14:35:00,24.65,24.72,24.64,24.72,22638.0,23.0971,23.1627,23.0878,23.1627,22638.0
2022-11-08 14:40:00,24.71,24.78,24.71,24.78,15510.0,23.1534,23.219,23.1534,23.219,15510.0
2022-11-08 14:45:00,24.75,24.79,24.74,24.78,16208.0,23.1908,23.2283,23.1815,23.219,16208.0
2022-11-08 14:50:00,24.77,24.81,24.77,24.79,16952.0,23.2096,23.2471,23.2096,23.2283,16952.0
2022-11-08 14:55:00,24.79,24.81,24.79,24.79,10704.0,23.2283,23.2471,23.2283,23.2283,10704.0
2022-11-08 15:00:00,24.78,24.88,24.78,24.86,22864.0,23.219,23.3127,23.219,23.2939,22864.0
2022-11-08 15:05:00,24.86,24.89,24.84,24.86,18536.0,23.2939,23.322,23.2752,23.2939,18536.0
2022-11-08 15:10:00,24.86,24.89,24.84,24.88,20330.0,23.2939,23.322,23.2752,23.3127,20330.0
2022-11-08 15:15:00,24.89,24.92,24.86,24.91,40532.0,23.322,23.3501,23.2939,23.3408,40532.0
2022-11-08 15:20:00,24.92,24.93,24.88,24.9,32592.0,23.3501,23.3595,23.3127,23.3314,32592.0
2022-11-08 15:25:00,24.9,24.96,24.89,24.95,43078.0,23.3314,23.3876,23.322,23.3782,43078.0
2022-11-08 15:30:00,24.95,25.01,24.93,25.0,37690.0,23.3782,23.4345,23.3595,23.4251,37690.0
2022-11-08 15:35:00,25.0,25.04,24.98,24.99,66106.0,23.4251,23.4626,23.4064,23.4157,66106.0
2022-11-08 15:40:00,24.99,25.0,24.93,24.95,34168.0,23.4157,23.4251,23.3595,23.3782,34168.0
2022-11-08 15:45:00,24.95,25.0,24.95,24.96,68610.0,23.3782,23.4251,23.3782,23.3876,68610.0
2022-11-08 15:50:00,24.96,24.98,24.91,24.92,101202.0,23.3876,23.4064,23.3408,23.3501,101202.0
2022-11-08 15:55:00,24.92,24.92,24.86,24.89,227998.0,23.3501,23.3501,23.2939,23.322,227998.0
2022-11-09 09:30:00,24.7,24.73,24.6,24.73,115120.0,23.144,23.1721,23.0503,23.1721,115120.0
2022-11-09 09:35:00,24.72,24.75,24.66,24.72,74066.0,23.1627,23.1908,23.1065,23.1627,74066.0
2022-11-09 09:40:00,24.72,24.79,24.7,24.71,91670.0,23.1627,23.2283,23.144,23.1534,91670.0
2022-11-09 09:45:00,24.71,24.81,24.71,24.78,59816.0,23.1534,23.2471,23.1534,23.219,59816.0
2022-11-09 09:50:00,24.78,24.78,24.73,24.77,101456.0,23.219,23.219,23.1721,23.2096,101456.0
2022-11-09 09:55:00,24.78,24.79,24.68,24.73,95274.0,23.219,23.2283,23.1253,23.1721,95274.0
2022-11-09 10:00:00,24.74,24.85,24.73,24.83,61460.0,23.1815,23.2845,23.1721,23.2658,61460.0
2022-11-09 10:05:00,24.85,24.92,24.85,24.92,48212.0,23.2845,23.3501,23.2845,23.3501,48212.0
2022-11-09 10:10:00,24.92,24.97,24.9,24.95,49672.0,23.3501,23.397,23.3314,23.3782,49672.0
2022-11-09 10:15:00,24.95,24.98,24.92,24.96,81832.0,23.3782,23.4064,23.3501,23.3876,81832.0
2022-11-09 10:20:00,24.96,24.99,24.9,24.91,52008.0,23.3876,23.4157,23.3314,23.3408,52008.0
2022-11-09 10:25:00,24.91,24.92,24.85,24.89,83018.0,23.3408,23.3501,23.2845,23.322,83018.0
2022-11-09 10:30:00,24.88,24.92,24.72,24.78,117392.0,23.3127,23.3501,23.1627,23.219,117392.0
2022-11-09 10:35:00,24.76,24.81,24.7,24.8,64992.0,23.2002,23.2471,23.144,23.2377,64992.0
2022-11-09 10:40:00,24.8,24.83,24.78,24.82,50340.0,23.2377,23.2658,23.219,23.2564,50340.0
2022-11-09 10:45:00,24.81,24.85,24.78,24.81,65192.0,23.2471,23.2845,23.219,23.2471,65192.0
2022-11-09 10:50:00,24.8,24.81,24.78,24.79,35310.0,23.2377,23.2471,23.219,23.2283,35310.0
2022-11-09 10:55:00,24.79,24.8,24.73,24.78,68224.0,23.2283,23.2377,23.1721,23.219,68224.0
2022-11-09 11:00:00,24.78,24.81,24.75,24.77,80818.0,23.219,23.2471,23.1908,23.2096,80818.0
2022-11-09 11:05:00,24.77,24.9,24.77,24.88,62014.0,23.2096,23.3314,23.2096,23.3127,62014.0
2022-11-09 11:10:00,24.87,24.87,24.84,24.84,47758.0,23.3033,23.3033,23.2752,23.2752,47758.0
2022-11-09 11:15:00,24.84,24.88,24.83,24.85,70024.0,23.2752,23.3127,23.2658,23.2845,70024.0
2022-11-09 11:20:00,24.85,24.88,24.82,24.83,86532.0,23.2845,23.3127,23.2564,23.2658,86532.0
2022-11-09 11:25:00,24.83,24.88,24.83,24.83,33328.0,23.2658,23.3127,23.2658,23.2658,33328.0
2022-11-09 11:30:00,24.81,24.81,24.77,24.77,21696.0,23.2471,23.2471,23.2096,23.2096,21696.0
2022-11-09 11:35:00,24.77,24.79,24.75,24.77,27284.0,23.2096,23.2283,23.1908,23.2096,27284.0
2022-11-09 11:40:00,24.77,24.86,24.77,24.86,27224.0,23.2096,23.2939,23.2096,23.2939,27224.0
2022-11-09 11:45:00,24.85,24.86,24.83,24.83,14374.0,23.2845,23.2939,23.2658,23.2658,14374.0
2022-11-09 11:50:00,24.84,24.86,24.81,24.81,16556.0,23.2752,23.2939,23.2471,23.2471,16556.0
2022-11-09 11:55:00,24.8,24.81,24.75,24.77,13752.0,23.2377,23.2471,23.1908,23.2096,13752.0
2022-11-09 12:00:00,24.77,24.79,24.75,24.75,9032.0,23.2096,23.2283,23.1908,23.1908,9032.0
2022-11-09 12:05:00,24.75,24.75,24.7,24.72,15352.0,23.1908,23.1908,23.144,23.1627,15352.0
2022-11-09 12:10:00,24.72,24.73,24.7,24.71,13182.0,23.1627,23.1721,23.144,23.1534,13182.0
2022-11-09 12:15:00,24.71,24.73,24.68,24.73,13428.0,23.1534,23.1721,23.1253,23.1721,13428.0
2022-11-09 12:20:00,24.73,24.73,24.67,24.68,15054.0,23.1721,23.1721,23.1159,23.1253,15054.0
2022-11-09 12:25:00,24.68,24.7,24.65,24.67,10866.0,23.1253,23.144,23.0971,23.1159,10866.0
2022-11-09 12:30:00,24.66,24.72,24.66,24.72,11312.0,23.1065,23.1627,23.1065,23.1627,11312.0
2022-11-09 12:35:00,24.72,24.72,24.67,24.68,18054.0,23.1627,23.1627,23.1159,23.1253,18054.0
2022-11-09 12:40:00,24.68,24.7,24.67,24.68,20266.0,23.1253,23.144,23.1159,23.1253,20266.0
2022-11-09 12:45:00,24.67,24.72,24.67,24.7,27052.0,23.1159,23.1627,23.1159,23.144,27052.0
2022-11-09 12:50:00,24.7,24.74,24.7,24.72,71410.0,23.144,23.1815,23.144,23.1627,71410.0
2022-11-09 12:55:00,24.72,24.76,24.7,24.75,89750.0,23.1627,23.2002,23.144,23.1908,89750.0
2022-11-09 13:00:00,24.76,24.78,24.66,24.68,43960.0,23.2002,23.219,23.1065,23.1253,43960.0
2022-11-09 13:05:00,24.68,24.7,24.66,24.68,25064.0,23.1253,23.144,23.1065,23.1253,25064.0
2022-11-09 13:10:00,24.68,24.68,24.63,24.67,36262.0,23.1253,23.1253,23.0784,23.1159,36262.0
2022-11-09 13:15:00,24.67,24.68,24.65,24.66,19326.0,23.1159,23.1253,23.0971,23.1065,19326.0
2022-11-09 13:20:00,24.66,24.67,24.64,24.65,11788.0,23.1065,23.1159,23.0878,23.0971,11788.0
2022-11-09 13:25:00,24.63,24.66,24.63,24.63,11418.0,23.0784,23.1065,23.0784,23.0784,11418.0
2022-11-09 13:30:00,24.61,24.61,24.56,24.56,28912.0,23.0597,23.0597,23.0128,23.0128,28912.0
2022-11-09 13:35:00,24.55,24.57,24.55,24.56,36394.0,23.0034,23.0222,23.0034,23.0128,36394.0
2022-11-09 13:40:00,24.55,24.59,24.55,24.58,21702.0,23.0034,23.0409,23.0034,23.0316,21702.0
2022-11-09 13:45:00,24.58,24.61,24.56,24.59,20702.0,23.0316,23.0597,23.0128,23.0409,20702.0
2022-11-09 13:50:00,24.59,24.59,24.57,24.57,13618.0,23.0409,23.0409,23.0222,23.0222,13618.0
2022-11-09 13:55:00,24.57,24.61,24.55,24.61,17548.0,23.0222,23.0597,23.0034,23.0597,17548.0
2022-11-09 14:00:00,24.6,24.6,24.57,24.59,11968.0,23.0503,23.0503,23.0222,23.0409,11968.0
2022-11-09 14:05:00,24.59,24.63,24.57,24.63,24416.0,23.0409,23.0784,23.0222,23.0784,24416.0
2022-11-09 14:10:00,24.63,24.64,24.59,24.63,11072.0,23.0784,23.0878,23.0409,23.0784,11072.0
2022-11-09 14:15:00,24.63,24.63,24.61,24.63,12352.0,23.0784,23.0784,23.0597,23.0784,12352.0
2022-11-09 14:20:00,24.63,24.63,24.58,24.58,14478.0,23.0784,23.0784,23.0316,23.0316,14478.0
2022-11-09 14:25:00,24.58,24.6,24.58,24.58,13756.0,23.0316,23.0503,23.0316,23.0316,13756.0
2022-11-09 14:30:00,24.57,24.57,24.52,24.53,27732.0,23.0222,23.0222,22.9753,22.9847,27732.0
2022-11-09 14:35:00,24.53,24.54,24.49,24.5,11660.0,22.9847,22.9941,22.9472,22.9566,11660.0
2022-11-09 14:40:00,24.5,24.56,24.5,24.54,16326.0,22.9566,23.0128,22.9566,22.9941,16326.0
2022-11-09 14:45:00,24.55,24.56,24.5,24.53,32560.0,23.0034,23.0128,22.9566,22.9847,32560.0
2022-11-09 14:50:00,24.53,24.53,24.49,24.52,20124.0,22.9847,22.9847,22.9472,22.9753,20124.0
2022-11-09 14:55:00,24.5,24.52,24.49,24.52,18904.0,22.9566,22.9753,22.9472,22.9753,18904.0
2022-11-09 15:00:00,24.5,24.55,24.5,24.55,21504.0,22.9566,23.0034,22.9566,23.0034,21504.0
2022-11-09 15:05:00,24.55,24.6,24.55,24.58,23628.0,23.0034,23.0503,23.0034,23.0316,23628.0
2022-11-09 15:10:00,24.58,24.6,24.56,24.57,22720.0,23.0316,23.0503,23.0128,23.0222,22720.0
2022-11-09 15:15:00,24.56,24.57,24.55,24.57,16802.0,23.0128,23.0222,23.0034,23.0222,16802.0
2022-11-09 15:20:00,24.56,24.57,24.5,24.5,22420.0,23.0128,23.0222,22.9566,22.9566,22420.0
2022-11-09 15:25:00,24.5,24.54,24.49,24.52,33618.0,22.9566,22.9941,22.9472,22.9753,33618.0
2022-11-09 15:30:00,24.52,24.54,24.48,24.54,43522.0,22.9753,22.9941,22.9379,22.9941,43522.0
2022-11-09 15:35:00,24.53,24.54,24.48,24.49,32090.0,22.9847,22.9941,22.9379,22.9472,32090.0
2022-11-09 15:40:00,24.48,24.48,24.44,24.45,59854.0,22.9379,22.9379,22.9004,22.9097,59854.0
2022-11-09 15:45:00,24.44,24.48,24.4,24.42,82474.0,22.9004,22.9379,22.8629,22.8816,82474.0
2022-11-09 15:50:00,24.41,24.49,24.41,24.45,124708.0,22.8723,22.9472,22.8723,22.9097,124708.0
2022-11-09 15:55:00,24.45,24.48,24.43,24.43,279484.0,22.9097,22.9379,22.891,22.891,279484.0
2022-11-10 09:30:00,25.34,25.49,25.24,25.24,121080.0,23.7437,23.8842,23.65,23.65,121080.0
2022-11-10 09:35:00,25.23,25.35,25.23,25.34,53802.0,23.6406,23.753,23.6406,23.7437,53802.0
2022-11-10 09:40:00,25.35,25.5,25.31,25.47,88202.0,23.753,23.8936,23.7156,23.8655,88202.0
2022-11-10 09:45:00,25.48,25.54,25.38,25.43,75456.0,23.8749,23.9311,23.7812,23.828,75456.0
2022-11-10 09:50:00,25.43,25.47,25.34,25.39,51394.0,23.828,23.8655,23.7437,23.7905,51394.0
2022-11-10 09:55:00,25.4,25.53,25.4,25.53,28630.0,23.7999,23.9217,23.7999,23.9217,28630.0
2022-11-10 10:00:00,25.54,25.59,25.45,25.49,69000.0,23.9311,23.9779,23.8467,23.8842,69000.0
2022-11-10 10:05:00,25.48,25.56,25.46,25.53,37612.0,23.8749,23.9498,23.8561,23.9217,37612.0
2022-11-10 10:10:00,25.53,25.53,25.4,25.4,42134.0,23.9217,23.9217,23.7999,23.7999,42134.0
2022-11-10 10:15:00,25.39,25.53,25.38,25.5,83996.0,23.7905,23.9217,23.7812,23.8936,83996.0
2022-11-10 10:20:00,25.5,25.65,25.48,25.65,60688.0,23.8936,24.0341,23.8749,24.0341,60688.0
2022-11-10 10:25:00,25.64,25.65,25.59,25.63,59244.0,24.0248,24.0341,23.9779,24.0154,59244.0
2022-11-10 10:30:00,25.63,25.66,25.58,25.64,99714.0,24.0154,24.0435,23.9686,24.0248,99714.0
2022-11-10 10:35:00,25.65,25.65,25.59,25.59,59268.0,24.0341,24.0341,23.9779,23.9779,59268.0
2022-11-10 10:40:00,25.58,25.65,25.57,25.59,81910.0,23.9686,24.0341,23.9592,23.9779,81910.0
2022-11-10 10:45:00,25.59,25.72,25.57,25.72,44310.0,23.9779,24.0997,23.9592,24.0997,44310.0
2022-11-10 10:50:00,25.72,25.73,25.69,25.7,36436.0,24.0997,24.1091,24.0716,24.081,36436.0
2022-11-10 10:55:00,25.7,25.74,25.67,25.71,33540.0,24.081,24.1185,24.0529,24.0904,33540.0
2022-11-10 11:00:00,25.7,25.71,25.63,25.63,74356.0,24.081,24.0904,24.0154,24.0154,74356.0
2022-11-10 11:05:00,25.62,25.68,25.62,25.68,38478.0,24.006,24.0623,24.006,24.0623,38478.0
2022-11-10 11:10:00,25.67,25.75,25.67,25.73,87246.0,24.0529,24.1278,24.0529,24.1091,87246.0
2022-11-10 11:15:00,25.73,25.73,25.67,25.7,29560.0,24.1091,24.1091,24.0529,24.081,29560.0
2022-11-10 11:20:00,25.7,25.73,25.68,25.71,37500.0,24.081,24.1091,24.0623,24.0904,37500.0
2022-11-10 11:25:00,25.71,25.74,25.68,25.72,27912.0,24.0904,24.1185,24.0623,24.0997,27912.0
2022-11-10 11:30:00,25.72,25.79,25.72,25.77,29070.0,24.0997,24.1653,24.0997,24.1466,29070.0
2022-11-10 11:35:00,25.78,25.82,25.75,25.8,52890.0,24.156,24.1934,24.1278,24.1747,52890.0
2022-11-10 11:40:00,25.8,25.82,25.75,25.75,42706.0,24.1747,24.1934,24.1278,24.1278,42706.0
2022-11-10 11:45:00,25.75,25.78,25.75,25.75,18512.0,24.1278,24.156,24.1278,24.1278,18512.0
2022-11-10 11:50:00,25.75,25.76,25.72,25.72,19596.0,24.1278,24.1372,24.0997,24.0997,19596.0
2022-11-10 11:55:00,25.73,25.77,25.72,25.72,14678.0,24.1091,24.1466,24.0997,24.0997,14678.0
2022-11-10 12:00:00,25.72,25.73,25.68,25.69,28484.0,24.0997,24.1091,24.0623,24.0716,28484.0
2022-11-10 12:05:00,25.68,25.68,25.64,25.66,41730.0,24.0623,24.0623,24.0248,24.0435,41730.0
2022-11-10 12:10:00,25.66,25.7,25.65,25.67,18006.0,24.0435,24.081,24.0341,24.0529,18006.0
2022-11-10 12:15:00,25.68,25.71,25.66,25.68,31166.0,24.0623,24.0904,24.0435,24.0623,31166.0
2022-11-10 12:20:00,25.68,25.68,25.64,25.64,23710.0,24.0623,24.0623,24.0248,24.0248,23710.0
2022-11-10 12:25:00,25.63,25.64,25.57,25.58,15986.0,24.0154,24.0248,23.9592,23.9686,15986.0
2022-11-10 12:30:00,25.57,25.57,25.53,25.56,15156.0,23.9592,23.9592,23.9217,23.9498,15156.0
2022-11-10 12:35:00,25.56,25.57,25.54,25.55,30750.0,23.9498,23.9592,23.9311,23.9404,30750.0
2022-11-10 12:40:00,25.55,25.55,25.5,25.54,104242.0,23.9404,23.9404,23.8936,23.9311,104242.0
2022-11-10 12:45:00,25.53,25.53,25.45,25.48,63828.0,23.9217,23.9217,23.8467,23.8749,63828.0
2022-11-10 12:50:00,25.48,25.5,25.47,25.48,52730.0,23.8749,23.8936,23.8655,23.8749,52730.0
2022-11-10 12:55:00,25.48,25.5,25.44,25.46,37828.0,23.8749,23.8936,23.8374,23.8561,37828.0
2022-11-10 13:00:00,25.46,25.53,25.45,25.49,212546.0,23.8561,23.9217,23.8467,23.8842,212546.0
2022-11-10 13:05:00,25.5,25.54,25.44,25.54,63138.0,23.8936,23.9311,23.8374,23.9311,63138.0
2022-11-10 13:10:00,25.54,25.6,25.52,25.6,34318.0,23.9311,23.9873,23.9123,23.9873,34318.0
2022-11-10 13:15:00,25.61,25.64,25.58,25.58,21478.0,23.9967,24.0248,23.9686,23.9686,21478.0
2022-11-10 13:20:00,25.58,25.61,25.56,25.57,30144.0,23.9686,23.9967,23.9498,23.9592,30144.0
2022-11-10 13:25:00,25.56,25.65,25.56,25.65,19360.0,23.9498,24.0341,23.9498,24.0341,19360.0
2022-11-10 13:30:00,25.65,25.66,25.6,25.63,117600.0,24.0341,24.0435,23.9873,24.0154,117600.0
2022-11-10 13:35:00,25.63,25.66,25.61,25.63,32864.0,24.0154,24.0435,23.9967,24.0154,32864.0
2022-11-10 13:40:00,25.63,25.7,25.62,25.7,26368.0,24.0154,24.081,24.006,24.081,26368.0
2022-11-10 13:45:00,25.7,25.72,25.68,25.7,30350.0,24.081,24.0997,24.0623,24.081,30350.0
2022-11-10 13:50:00,25.7,25.7,25.66,25.68,21232.0,24.081,24.081,24.0435,24.0623,21232.0
2022-11-10 13:55:00,25.68,25.74,25.68,25.72,20980.0,24.0623,24.1185,24.0623,24.0997,20980.0
2022-11-10 14:00:00,25.73,25.76,25.72,25.76,28860.0,24.1091,24.1372,24.0997,24.1372,28860.0
2022-11-10 14:05:00,25.75,25.76,25.72,25.74,25894.0,24.1278,24.1372,24.0997,24.1185,25894.0
2022-11-10 14:10:00,25.74,25.74,25.72,25.73,20016.0,24.1185,24.1185,24.0997,24.1091,20016.0
2022-11-10 14:15:00,25.74,25.74,25.71,25.71,20534.0,24.1185,24.1185,24.0904,24.0904,20534.0
2022-11-10 14:20:00,25.71,25.71,25.64,25.68,21762.0,24.0904,24.0904,24.0248,24.0623,21762.0
2022-11-10 14:25:00,25.68,25.7,25.67,25.69,24158.0,24.0623,24.081,24.0529,24.0716,24158.0
2022-11-10 14:30:00,25.68,25.68,25.66,25.68,21456.0,24.0623,24.0623,24.0435,24.0623,21456.0
2022-11-10 14:35:00,25.68,25.68,25.66,25.68,25126.0,24.0623,24.0623,24.0435,24.0623,25126.0
2022-11-10 14:40:00,25.68,25.68,25.66,25.68,24714.0,24.0623,24.0623,24.0435,24.0623,24714.0
2022-11-10 14:45:00,25.68,25.72,25.68,25.71,15680.0,24.0623,24.0997,24.0623,24.0904,15680.0
2022-11-10 14:50:00,25.7,25.74,25.7,25.73,33398.0,24.081,24.1185,24.081,24.1091,33398.0
2022-11-10 14:55:00,25.73,25.74,25.71,25.74,21252.0,24.1091,24.1185,24.0904,24.1185,21252.0
2022-11-10 15:00:00,25.73,25.73,25.69,25.71,17596.0,24.1091,24.1091,24.0716,24.0904,17596.0
2022-11-10 15:05:00,25.71,25.75,25.7,25.75,28186.0,24.0904,24.1278,24.081,24.1278,28186.0
2022-11-10 15:10:00,25.75,25.8,25.75,25.8,43892.0,24.1278,24.1747,24.1278,24.1747,43892.0
2022-11-10 15:15:00,25.8,25.82,25.78,25.79,37626.0,24.1747,24.1934,24.156,24.1653,37626.0
2022-11-10 15:20:00,25.79,25.83,25.78,25.81,36942.0,24.1653,24.2028,24.156,24.1841,36942.0
2022-11-10 15:25:00,25.81,25.86,25.81,25.86,56962.0,24.1841,24.2309,24.1841,24.2309,56962.0
2022-11-10 15:30:00,25.85,25.88,25.84,25.85,84888.0,24.2215,24.2497,24.2122,24.2215,84888.0
2022-11-10 15:35:00,25.85,25.86,25.82,25.85,76464.0,24.2215,24.2309,24.1934,24.2215,76464.0
2022-11-10 15:40:00,25.85,25.93,25.85,25.89,108906.0,24.2215,24.2965,24.2215,24.259,108906.0
2022-11-10 15:45:00,25.89,25.93,25.88,25.92,134044.0,24.259,24.2965,24.2497,24.2871,134044.0
2022-11-10 15:50:00,25.92,25.99,25.92,25.96,496022.0,24.2871,24.3527,24.2871,24.3246,496022.0
2022-11-10 15:55:00,25.96,25.99,25.92,25.93,858266.0,24.3246,24.3527,24.2871,24.2965,858266.0
2022-11-11 09:30:00,25.91,25.99,25.78,25.83,111806.0,24.2778,24.3527,24.156,24.2028,111806.0
2022-11-11 09:35:00,25.83,25.9,25.77,25.77,25844.0,24.2028,24.2684,24.1466,24.1466,25844.0
2022-11-11 09:40:00,25.74,25.79,25.71,25.71,61770.0,24.1185,24.1653,24.0904,24.0904,61770.0
2022-11-11 09:45:00,25.72,25.82,25.72,25.82,72566.0,24.0997,24.1934,24.0997,24.1934,72566.0
2022-11-11 09:50:00,25.82,25.9,25.82,25.86,24592.0,24.1934,24.2684,24.1934,24.2309,24592.0
2022-11-11 09:55:00,25.85,25.85,25.77,25.83,71562.0,24.2215,24.2215,24.1466,24.2028,71562.0
2022-11-11 10:00:00,25.81,25.91,25.74,25.87,28354.0,24.1841,24.2778,24.1185,24.2403,28354.0
2022-11-11 10:05:00,25.88,25.93,25.81,25.82,34352.0,24.2497,24.2965,24.1841,24.1934,34352.0
2022-11-11 10:10:00,25.8,25.9,25.8,25.89,27888.0,24.1747,24.2684,24.1747,24.259,27888.0
2022-11-11 10:15:00,25.89,25.9,25.86,25.88,30726.0,24.259,24.2684,24.2309,24.2497,30726.0
2022-11-11 10:20:00,25.89,25.95,25.88,25.92,41454.0,24.259,24.3152,24.2497,24.2871,41454.0
2022-11-11 10:25:00,25.92,25.99,25.91,25.95,127926.0,24.2871,24.3527,24.2778,24.3152,127926.0
2022-11-11 10:30:00,25.93,25.94,25.86,25.86,75738.0,24.2965,24.3059,24.2309,24.2309,75738.0
2022-11-11 10:35:00,25.86,25.89,25.79,25.8,75034.0,24.2309,24.259,24.1653,24.1747,75034.0
2022-11-11 10:40:00,25.8,25.85,25.78,25.84,41580.0,24.1747,24.2215,24.156,24.2122,41580.0
2022-11-11 10:45:00,25.85,25.93,25.85,25.91,37180.0,24.2215,24.2965,24.2215,24.2778,37180.0
2022-11-11 10:50:00,25.92,25.93,25.87,25.87,20820.0,24.2871,24.2965,24.2403,24.2403,20820.0
2022-11-11 10:55:00,25.86,25.89,25.81,25.81,38066.0,24.2309,24.259,24.1841,24.1841,38066.0
2022-11-11 11:00:00,25.81,25.86,25.79,25.84,25630.0,24.1841,24.2309,24.1653,24.2122,25630.0
2022-11-11 11:05:00,25.84,25.84,25.67,25.68,91896.0,24.2122,24.2122,24.0529,24.0623,91896.0
2022-11-11 11:10:00,25.68,25.68,25.61,25.61,82310.0,24.0623,24.0623,23.9967,23.9967,82310.0
2022-11-11 11:15:00,25.63,25.74,25.61,25.74,35566.0,24.0154,24.1185,23.9967,24.1185,35566.0
2022-11-11 11:20:00,25.74,25.74,25.67,25.68,59356.0,24.1185,24.1185,24.0529,24.0623,59356.0
2022-11-11 11:25:00,25.67,25.72,25.63,25.63,65274.0,24.0529,24.0997,24.0154,24.0154,65274.0
2022-11-11 11:30:00,25.62,25.65,25.6,25.61,33986.0,24.006,24.0341,23.9873,23.9967,33986.0
2022-11-11 11:35:00,25.61,25.68,25.61,25.65,21508.0,23.9967,24.0623,23.9967,24.0341,21508.0
2022-11-11 11:40:00,25.65,25.68,25.63,25.64,29942.0,24.0341,24.0623,24.0154,24.0248,29942.0
2022-11-11 11:45:00,25.64,25.68,25.61,25.68,40816.0,24.0248,24.0623,23.9967,24.0623,40816.0
2022-11-11 11:50:00,25.69,25.71,25.65,25.65,28442.0,24.0716,24.0904,24.0341,24.0341,28442.0
2022-11-11 11:55:00,25.65,25.68,25.64,25.66,16624.0,24.0341,24.0623,24.0248,24.0435,16624.0
2022-11-11 12:00:00,25.65,25.67,25.62,25.67,27698.0,24.0341,24.0529,24.006,24.0529,27698.0
2022-11-11 12:05:00,25.65,25.66,25.62,25.66,25178.0,24.0341,24.0435,24.006,24.0435,25178.0
2022-11-11 12:10:00,25.66,25.71,25.66,25.68,31738.0,24.0435,24.0904,24.0435,24.0623,31738.0
2022-11-11 12:15:00,25.68,25.73,25.68,25.71,20052.0,24.0623,24.1091,24.0623,24.0904,20052.0
2022-11-11 12:20:00,25.71,25.71,25.68,25.7,13896.0,24.0904,24.0904,24.0623,24.081,13896.0
2022-11-11 12:25:00,25.68,25.7,25.67,25.67,15724.0,24.0623,24.081,24.0529,24.0529,15724.0
2022-11-11 12:30:00,25.67,25.7,25.65,25.67,20650.0,24.0529,24.081,24.0341,24.0529,20650.0
2022-11-11 12:35:00,25.67,25.68,25.62,25.62,18764.0,24.0529,24.0623,24.006,24.006,18764.0
2022-11-11 12:40:00,25.61,25.63,25.58,25.61,15622.0,23.9967,24.0154,23.9686,23.9967,15622.0
2022-11-11 12:45:00,25.61,25.63,25.6,25.6,10162.0,23.9967,24.0154,23.9873,23.9873,10162.0
2022-11-11 12:50:00,25.61,25.64,25.6,25.63,14872.0,23.9967,24.0248,23.9873,24.0154,14872.0
2022-11-11 12:55:00,25.63,25.69,25.63,25.64,37590.0,24.0154,24.0716,24.0154,24.0248,37590.0
2022-11-11 13:00:00,25.65,25.68,25.64,25.68,62840.0,24.0341,24.0623,24.0248,24.0623,62840.0
2022-11-11 13:05:00,25.68,25.7,25.66,25.68,56686.0,24.0623,24.081,24.0435,24.0623,56686.0
2022-11-11 13:10:00,25.68,25.75,25.68,25.73,42770.0,24.0623,24.1278,24.0623,24.1091,42770.0
2022-11-11 13:15:00,25.73,25.82,25.73,25.82,28512.0,24.1091,24.1934,24.1091,24.1934,28512.0
2022-11-11 13:20:00,25.82,25.82,25.77,25.82,31386.0,24.1934,24.1934,24.1466,24.1934,31386.0
2022-11-11 13:25:00,25.83,25.83,25.82,25.83,17458.0,24.2028,24.2028,24.1934,24.2028,17458.0
2022-11-11 13:30:00,25.83,25.86,25.82,25.86,25452.0,24.2028,24.2309,24.1934,24.2309,25452.0
2022-11-11 13:35:00,25.86,25.86,25.81,25.83,22476.0,24.2309,24.2309,24.1841,24.2028,22476.0
2022-11-11 13:40:00,25.84,25.85,25.82,25.85,14084.0,24.2122,24.2215,24.1934,24.2215,14084.0
2022-11-11 13:45:00,25.85,25.87,25.81,25.86,20798.0,24.2215,24.2403,24.1841,24.2309,20798.0
2022-11-11 13:50:00,25.87,25.9,25.84,25.84,25382.0,24.2403,24.2684,24.2122,24.2122,25382.0
2022-11-11 13:55:00,25.84,25.84,25.82,25.84,19604.0,24.2122,24.2122,24.1934,24.2122,19604.0
2022-11-11 14:00:00,25.84,25.88,25.83,25.88,20152.0,24.2122,24.2497,24.2028,24.2497,20152.0
2022-11-11 14:05:00,25.89,25.94,25.89,25.93,23302.0,24.259,24.3059,24.259,24.2965,23302.0
2022-11-11 14:10:00,25.93,25.95,25.92,25.93,21808.0,24.2965,24.3152,24.2871,24.2965,21808.0
2022-11-11 14:15:00,25.93,25.94,25.91,25.92,26684.0,24.2965,24.3059,24.2778,24.2871,26684.0
2022-11-11 14:20:00,25.93,25.98,25.93,25.97,22212.0,24.2965,24.3434,24.2965,24.334,22212.0
2022-11-11 14:25:00,25.97,25.97,25.93,25.94,24116.0,24.334,24.334,24.2965,24.3059,24116.0
2022-11-11 14:30:00,25.93,25.97,25.93,25.94,28182.0,24.2965,24.334,24.2965,24.3059,28182.0
2022-11-11 14:35:00,25.93,25.94,25.92,25.93,21446.0,24.2965,24.3059,24.2871,24.2965,21446.0
2022-11-11 14:40:00,25.93,25.94,25.93,25.93,30772.0,24.2965,24.3059,24.2965,24.2965,30772.0
2022-11-11 14:45:00,25.93,25.95,25.92,25.93,21784.0,24.2965,24.3152,24.2871,24.2965,21784.0
2022-11-11 14:50:00,25.92,25.95,25.91,25.94,30894.0,24.2871,24.3152,24.2778,24.3059,30894.0
2022-11-11 14:55:00,25.94,25.95,25.92,25.93,39266.0,24.3059,24.3152,24.2871,24.2965,39266.0
2022-11-11 15:00:00,25.93,25.94,25.86,25.86,37606.0,24.2965,24.3059,24.2309,24.2309,37606.0
2022-11-11 15:05:00,25.86,25.87,25.81,25.81,26364.0,24.2309,24.2403,24.1841,24.1841,26364.0
2022-11-11 15:10:00,25.81,25.82,25.78,25.8,15880.0,24.1841,24.1934,24.156,24.1747,15880.0
2022-11-11 15:15:00,25.8,25.82,25.77,25.82,34694.0,24.1747,24.1934,24.1466,24.1934,34694.0
2022-11-11 15:20:00,25.82,25.83,25.8,25.82,26178.0,24.1934,24.2028,24.1747,24.1934,26178.0
2022-11-11 15:25:00,25.83,25.88,25.82,25.86,45620.0,24.2028,24.2497,24.1934,24.2309,45620.0
2022-11-11 15:30:00,25.86,25.92,25.86,25.9,35292.0,24.2309,24.2871,24.2309,24.2684,35292.0
2022-11-11 15:35:00,25.9,25.92,25.86,25.92,46644.0,24.2684,24.2871,24.2309,24.2871,46644.0
2022-11-11 15:40:00,25.92,25.96,25.91,25.95,45438.0,24.2871,24.3246,24.2778,24.3152,45438.0
2022-11-11 15:45:00,25.95,25.96,25.93,25.95,75590.0,24.3152,24.3246,24.2965,24.3152,75590.0
2022-11-11 15:50:00,25.95,25.98,25.93,25.93,167922.0,24.3152,24.3434,24.2965,24.2965,167922.0
2022-11-11 15:55:00,25.93,25.95,25.86,25.9,383444.0,24.2965,24.3152,24.2309,24.2684,383444.0
2022-11-14 09:30:00,25.93,25.93,25.8,25.91,106100.0,24.2965,24.2965,24.1747,24.2778,106100.0
2022-11-14 09:35:00,25.9,25.99,25.89,25.99,66002.0,24.2684,24.3527,24.259,24.3527,66002.0
2022-11-14 09:40:00,25.98,26.0,25.86,25.89,127196.0,24.3434,24.3621,24.2309,24.259,127196.0
2022-11-14 09:45:00,25.88,26.02,25.88,26.0,80038.0,24.2497,24.3808,24.2497,24.3621,80038.0
2022-11-14 09:50:00,26.0,26.06,26.0,26.03,51562.0,24.3621,24.4183,24.3621,24.3902,51562.0
2022-11-14 09:55:00,26.04,26.1,26.04,26.09,76710.0,24.3996,24.4558,24.3996,24.4464,76710.0
2022-11-14 10:00:00,26.1,26.19,26.09,26.16,48162.0,24.4558,24.5401,24.4464,24.512,48162.0
2022-11-14 10:05:00,26.16,26.26,26.14,26.24,61496.0,24.512,24.6057,24.4933,24.587,61496.0
2022-11-14 10:10:00,26.24,26.25,26.18,26.23,28514.0,24.587,24.5963,24.5308,24.5776,28514.0
2022-11-14 10:15:00,26.24,26.28,26.23,26.24,28142.0,24.587,24.6245,24.5776,24.587,28142.0
2022-11-14 10:20:00,26.24,26.26,26.21,26.21,27538.0,24.587,24.6057,24.5589,24.5589,27538.0
2022-11-14 10:25:00,26.2,26.22,26.16,26.18,50054.0,24.5495,24.5682,24.512,24.5308,50054.0
2022-11-14 10:30:00,26.18,26.22,26.16,26.19,75184.0,24.5308,24.5682,24.512,24.5401,75184.0
2022-11-14 10:35:00,26.2,26.21,26.14,26.16,50222.0,24.5495,24.5589,24.4933,24.512,50222.0
2022-11-14 10:40:00,26.16,26.18,26.12,26.17,27006.0,24.512,24.5308,24.4745,24.5214,27006.0
2022-11-14 10:45:00,26.17,26.17,26.14,26.16,22988.0,24.5214,24.5214,24.4933,24.512,22988.0
2022-11-14 10:50:00,26.16,26.17,26.12,26.15,103438.0,24.512,24.5214,24.4745,24.5026,103438.0
2022-11-14 10:55:00,26.14,26.19,26.11,26.17,165116.0,24.4933,24.5401,24.4652,24.5214,165116.0
2022-11-14 11:00:00,26.18,26.2,26.11,26.13,95032.0,24.5308,24.5495,24.4652,24.4839,95032.0
2022-11-14 11:05:00,26.13,26.16,26.11,26.14,60776.0,24.4839,24.512,24.4652,24.4933,60776.0
2022-11-14 11:10:00,26.13,26.15,26.1,26.14,159120.0,24.4839,24.5026,24.4558,24.4933,159120.0
2022-11-14 11:15:00,26.15,26.18,26.14,26.18,158720.0,24.5026,24.5308,24.4933,24.5308,158720.0
2022-11-14 11:20:00,26.18,26.23,26.16,26.16,75094.0,24.5308,24.5776,24.512,24.512,75094.0
2022-11-14 11:25:00,26.16,26.16,26.1,26.11,61090.0,24.512,24.512,24.4558,24.4652,61090.0
2022-11-14 11:30:00,26.12,26.22,26.09,26.22,57966.0,24.4745,24.5682,24.4464,24.5682,57966.0
2022-11-14 11:35:00,26.23,26.24,26.18,26.2,45458.0,24.5776,24.587,24.5308,24.5495,45458.0
2022-11-14 11:40:00,26.2,26.22,26.17,26.18,43776.0,24.5495,24.5682,24.5214,24.5308,43776.0
2022-11-14 11:45:00,26.18,26.22,26.18,26.2,56468.0,24.5308,24.5682,24.5308,24.5495,56468.0
2022-11-14 11:50:00,26.2,26.21,26.14,26.17,34732.0,24.5495,24.5589,24.4933,24.5214,34732.0
2022-11-14 11:55:00,26.17,26.24,26.16,26.22,47654.0,24.5214,24.587,24.512,24.5682,47654.0
2022-11-14 12:00:00,26.23,26.27,26.21,26.25,21886.0,24.5776,24.6151,24.5589,24.5963,21886.0
2022-11-14 12:05:00,26.24,26.25,26.22,26.23,18888.0,24.587,24.5963,24.5682,24.5776,18888.0
2022-11-14 12:10:00,26.23,26.28,26.22,26.26,54174.0,24.5776,24.6245,24.5682,24.6057,54174.0
2022-11-14 12:15:00,26.25,26.29,26.24,26.24,44780.0,24.5963,24.6338,24.587,24.587,44780.0
2022-11-14 12:20:00,26.24,26.25,26.18,26.25,37854.0,24.587,24.5963,24.5308,24.5963,37854.0
2022-11-14 12:25:00,26.25,26.26,26.22,26.25,14910.0,24.5963,24.6057,24.5682,24.5963,14910.0
2022-11-14 12:30:00,26.25,26.28,26.24,26.25,20666.0,24.5963,24.6245,24.587,24.5963,20666.0
2022-11-14 12:35:00,26.25,26.28,26.25,26.27,25614.0,24.5963,24.6245,24.5963,24.6151,25614.0
2022-11-14 12:40:00,26.28,26.28,26.25,26.25,20316.0,24.6245,24.6245,24.5963,24.5963,20316.0
2022-11-14 12:45:00,26.25,26.31,26.24,26.31,66962.0,24.5963,24.6526,24.587,24.6526,66962.0
2022-11-14 12:50:00,26.3,26.3,26.26,26.27,19994.0,24.6432,24.6432,24.6057,24.6151,19994.0
2022-11-14 12:55:00,26.27,26.27,26.22,26.24,24044.0,24.6151,24.6151,24.5682,24.587,24044.0
2022-11-14 13:00:00,26.24,26.25,26.22,26.24,28330.0,24.587,24.5963,24.5682,24.587,28330.0
2022-11-14 13:05:00,26.24,26.25,26.22,26.23,25248.0,24.587,24.5963,24.5682,24.5776,25248.0
2022-11-14 13:10:00,26.23,26.28,26.23,26.26,28538.0,24.5776,24.6245,24.5776,24.6057,28538.0
2022-11-14 13:15:00,26.26,26.26,26.24,26.24,12374.0,24.6057,24.6057,24.587,24.587,12374.0
2022-11-14 13:20:00,26.24,26.28,26.24,26.27,17802.0,24.587,24.6245,24.587,24.6151,17802.0
2022-11-14 13:25:00,26.26,26.28,26.25,26.25,33740.0,24.6057,24.6245,24.5963,24.5963,33740.0
2022-11-14 13:30:00,26.25,26.25,26.21,26.23,14584.0,24.5963,24.5963,24.5589,24.5776,14584.0
2022-11-14 13:35:00,26.24,26.26,26.22,26.23,25496.0,24.587,24.6057,24.5682,24.5776,25496.0
2022-11-14 13:40:00,26.23,26.23,26.2,26.22,10852.0,24.5776,24.5776,24.5495,24.5682,10852.0
2022-11-14 13:45:00,26.22,26.23,26.21,26.23,21308.0,24.5682,24.5776,24.5589,24.5776,21308.0
2022-11-14 13:50:00,26.23,26.27,26.23,26.27,15234.0,24.5776,24.6151,24.5776,24.6151,15234.0
2022-11-14 13:55:00,26.26,26.27,26.24,26.27,19062.0,24.6057,24.6151,24.587,24.6151,19062.0
2022-11-14 14:00:00,26.26,26.26,26.21,26.24,29342.0,24.6057,24.6057,24.5589,24.587,29342.0
2022-11-14 14:05:00,26.24,26.24,26.19,26.21,25560.0,24.587,24.587,24.5401,24.5589,25560.0
2022-11-14 14:10:00,26.21,26.21,26.18,26.21,22902.0,24.5589,24.5589,24.5308,24.5589,22902.0
2022-11-14 14:15:00,26.21,26.21,26.17,26.18,32446.0,24.5589,24.5589,24.5214,24.5308,32446.0
2022-11-14 14:20:00,26.18,26.18,26.15,26.16,37816.0,24.5308,24.5308,24.5026,24.512,37816.0
2022-11-14 14:25:00,26.16,26.18,26.15,26.17,34584.0,24.512,24.5308,24.5026,24.5214,34584.0
2022-11-14 14:30:00,26.17,26.18,26.14,26.14,35242.0,24.5214,24.5308,24.4933,24.4933,35242.0
2022-11-14 14:35:00,26.14,26.16,26.13,26.14,29592.0,24.4933,24.512,24.4839,24.4933,29592.0
2022-11-14 14:40:00,26.13,26.15,26.11,26.14,28662.0,24.4839,24.5026,24.4652,24.4933,28662.0
2022-11-14 14:45:00,26.13,26.14,26.1,26.13,32312.0,24.4839,24.4933,24.4558,24.4839,32312.0
2022-11-14 14:50:00,26.12,26.14,26.1,26.11,47674.0,24.4745,24.4933,24.4558,24.4652,47674.0
2022-11-14 14:55:00,26.11,26.13,26.1,26.11,30446.0,24.4652,24.4839,24.4558,24.4652,30446.0
2022-11-14 15:00:00,26.11,26.15,26.11,26.15,26592.0,24.4652,24.5026,24.4652,24.5026,26592.0
2022-11-14 15:05:00,26.15,26.15,26.11,26.11,23618.0,24.5026,24.5026,24.4652,24.4652,23618.0
2022-11-14 15:10:00,26.11,26.11,26.03,26.04,42820.0,24.4652,24.4652,24.3902,24.3996,42820.0
2022-11-14 15:15:00,26.04,26.04,26.01,26.02,36762.0,24.3996,24.3996,24.3715,24.3808,36762.0
2022-11-14 15:20:00,26.02,26.04,26.0,26.03,41574.0,24.3808,24.3996,24.3621,24.3902,41574.0
2022-11-14 15:25:00,26.02,26.04,26.0,26.01,38140.0,24.3808,24.3996,24.3621,24.3715,38140.0
2022-11-14 15:30:00,26.0,26.05,25.99,26.01,50432.0,24.3621,24.4089,24.3527,24.3715,50432.0
2022-11-14 15:35:00,26.01,26.05,26.0,26.03,64836.0,24.3715,24.4089,24.3621,24.3902,64836.0
2022-11-14 15:40:00,26.03,26.05,25.99,25.99,41740.0,24.3902,24.4089,24.3527,24.3527,41740.0
2022-11-14 15:45:00,26.0,26.0,25.95,25.95,81132.0,24.3621,24.3621,24.3152,24.3152,81132.0
2022-11-14 15:50:00,25.95,25.95,25.89,25.9,183424.0,24.3152,24.3152,24.259,24.2684,183424.0
2022-11-14 15:55:00,25.89,25.89,25.81,25.85,471736.0,24.259,24.259,24.1841,24.2215,471736.0
2022-11-15 09:30:00,26.18,26.24,26.02,26.1,116514.0,24.5308,24.587,24.3808,24.4558,116514.0
2022-11-15 09:35:00,26.13,26.17,26.06,26.06,51928.0,24.4839,24.5214,24.4183,24.4183,51928.0
2022-11-15 09:40:00,26.06,26.08,25.97,25.98,50324.0,24.4183,24.4371,24.334,24.3434,50324.0
2022-11-15 09:45:00,25.97,25.98,25.86,25.87,84944.0,24.334,24.3434,24.2309,24.2403,84944.0
2022-11-15 09:50:00,25.87,25.92,25.86,25.88,60490.0,24.2403,24.2871,24.2309,24.2497,60490.0
2022-11-15 09:55:00,25.89,25.93,25.86,25.86,170100.0,24.259,24.2965,24.2309,24.2309,170100.0
2022-11-15 10:00:00,25.88,25.95,25.86,25.91,78662.0,24.2497,24.3152,24.2309,24.2778,78662.0
2022-11-15 10:05:00,25.91,25.94,25.84,25.86,105736.0,24.2778,24.3059,24.2122,24.2309,105736.0
2022-11-15 10:10:00,25.86,25.88,25.77,25.78,98588.0,24.2309,24.2497,24.1466,24.156,98588.0
2022-11-15 10:15:00,25.78,25.86,25.77,25.78,56840.0,24.156,24.2309,24.1466,24.156,56840.0
2022-11-15 10:20:00,25.78,25.85,25.75,25.85,51890.0,24.156,24.2215,24.1278,24.2215,51890.0
2022-11-15 10:25:00,25.85,25.91,25.84,25.89,43124.0,24.2215,24.2778,24.2122,24.259,43124.0
2022-11-15 10:30:00,25.89,25.97,25.89,25.94,30140.0,24.259,24.334,24.259,24.3059,30140.0
2022-11-15 10:35:00,25.94,25.95,25.88,25.93,79486.0,24.3059,24.3152,24.2497,24.2965,79486.0
2022-11-15 10:40:00,25.93,26.0,25.92,25.98,79856.0,24.2965,24.3621,24.2871,24.3434,79856.0
2022-11-15 10:45:00,25.98,26.01,25.92,25.93,66480.0,24.3434,24.3715,24.2871,24.2965,66480.0
2022-11-15 10:50:00,25.92,25.95,25.86,25.95,71912.0,24.2871,24.3152,24.2309,24.3152,71912.0
2022-11-15 10:55:00,25.95,26.0,25.91,25.91,62470.0,24.3152,24.3621,24.2778,24.2778,62470.0
2022-11-15 11:00:00,25.9,25.91,25.81,25.84,42634.0,24.2684,24.2778,24.1841,24.2122,42634.0
2022-11-15 11:05:00,25.84,25.91,25.83,25.85,25772.0,24.2122,24.2778,24.2028,24.2215,25772.0
2022-11-15 11:10:00,25.84,25.86,25.81,25.85,35140.0,24.2122,24.2309,24.1841,24.2215,35140.0
2022-11-15 11:15:00,25.85,25.85,25.78,25.79,67608.0,24.2215,24.2215,24.156,24.1653,67608.0
2022-11-15 11:20:00,25.79,25.82,25.76,25.77,34118.0,24.1653,24.1934,24.1372,24.1466,34118.0
2022-11-15 11:25:00,25.78,25.8,25.75,25.79,70442.0,24.156,24.1747,24.1278,24.1653,70442.0
2022-11-15 11:30:00,25.79,25.94,25.79,25.94,43656.0,24.1653,24.3059,24.1653,24.3059,43656.0
2022-11-15 11:35:00,25.95,25.95,25.89,25.91,26090.0,24.3152,24.3152,24.259,24.2778,26090.0
2022-11-15 11:40:00,25.92,25.93,25.86,25.86,33564.0,24.2871,24.2965,24.2309,24.2309,33564.0
2022-11-15 11:45:00,25.86,25.89,25.85,25.86,20614.0,24.2309,24.259,24.2215,24.2309,20614.0
2022-11-15 11:50:00,25.87,25.89,25.86,25.89,24902.0,24.2403,24.259,24.2309,24.259,24902.0
2022-11-15 11:55:00,25.89,25.92,25.87,25.91,24512.0,24.259,24.2871,24.2403,24.2778,24512.0
2022-11-15 12:00:00,25.92,25.92,25.84,25.86,26834.0,24.2871,24.2871,24.2122,24.2309,26834.0
2022-11-15 12:05:00,25.86,25.89,25.85,25.88,24990.0,24.2309,24.259,24.2215,24.2497,24990.0
2022-11-15 12:10:00,25.88,25.93,25.87,25.89,69382.0,24.2497,24.2965,24.2403,24.259,69382.0
2022-11-15 12:15:00,25.9,25.91,25.86,25.89,66674.0,24.2684,24.2778,24.2309,24.259,66674.0
2022-11-15 12:20:00,25.89,25.92,25.88,25.92,24352.0,24.259,24.2871,24.2497,24.2871,24352.0
2022-11-15 12:25:00,25.92,25.93,25.89,25.89,10586.0,24.2871,24.2965,24.259,24.259,10586.0
2022-11-15 12:30:00,25.89,25.95,25.88,25.93,19114.0,24.259,24.3152,24.2497,24.2965,19114.0
2022-11-15 12:35:00,25.93,25.97,25.93,25.93,7600.0,24.2965,24.334,24.2965,24.2965,7600.0
2022-11-15 12:40:00,25.94,25.94,25.89,25.92,15506.0,24.3059,24.3059,24.259,24.2871,15506.0
2022-11-15 12:45:00,25.93,25.95,25.9,25.95,13610.0,24.2965,24.3152,24.2684,24.3152,13610.0
2022-11-15 12:50:00,25.96,25.96,25.91,25.91,18336.0,24.3246,24.3246,24.2778,24.2778,18336.0
2022-11-15 12:55:00,25.91,25.92,25.89,25.91,9518.0,24.2778,24.2871,24.259,24.2778,9518.0
2022-11-15 13:00:00,25.93,25.95,25.92,25.94,11638.0,24.2965,24.3152,24.2871,24.3059,11638.0
2022-11-15 13:05:00,25.93,25.93,25.9,25.9,7958.0,24.2965,24.2965,24.2684,24.2684,7958.0
2022-11-15 13:10:00,25.91,25.93,25.9,25.93,7408.0,24.2778,24.2965,24.2684,24.2965,7408.0
2022-11-15 13:15:00,25.93,25.93,25.83,25.83,28798.0,24.2965,24.2965,24.2028,24.2028,28798.0
2022-11-15 13:20:00,25.83,25.83,25.74,25.8,37232.0,24.2028,24.2028,24.1185,24.1747,37232.0
2022-11-15 13:25:00,25.81,25.81,25.7,25.75,91102.0,24.1841,24.1841,24.081,24.1278,91102.0
2022-11-15 13:30:00,25.75,25.76,25.65,25.66,61798.0,24.1278,24.1372,24.0341,24.0435,61798.0
2022-11-15 13:35:00,25.66,25.72,25.64,25.66,30364.0,24.0435,24.0997,24.0248,24.0435,30364.0
2022-11-15 13:40:00,25.66,25.75,25.61,25.7,45158.0,24.0435,24.1278,23.9967,24.081,45158.0
2022-11-15 13:45:00,25.7,25.75,25.66,25.66,82510.0,24.081,24.1278,24.0435,24.0435,82510.0
2022-11-15 13:50:00,25.67,25.73,25.67,25.73,31426.0,24.0529,24.1091,24.0529,24.1091,31426.0
2022-11-15 13:55:00,25.7,25.75,25.68,25.7,21354.0,24.081,24.1278,24.0623,24.081,21354.0
2022-11-15 14:00:00,25.71,25.72,25.58,25.58,78802.0,24.0904,24.0997,23.9686,23.9686,78802.0
2022-11-15 14:05:00,25.59,25.7,25.59,25.7,41684.0,23.9779,24.081,23.9779,24.081,41684.0
2022-11-15 14:10:00,25.7,25.82,25.7,25.75,49416.0,24.081,24.1934,24.081,24.1278,49416.0
2022-11-15 14:15:00,25.75,25.78,25.71,25.75,40568.0,24.1278,24.156,24.0904,24.1278,40568.0
2022-11-15 14:20:00,25.76,25.84,25.76,25.8,49912.0,24.1372,24.2122,24.1372,24.1747,49912.0
2022-11-15 14:25:00,25.8,25.81,25.74,25.78,60742.0,24.1747,24.1841,24.1185,24.156,60742.0
2022-11-15 14:30:00,25.78,25.79,25.73,25.73,29622.0,24.156,24.1653,24.1091,24.1091,29622.0
2022-11-15 14:35:00,25.73,25.77,25.7,25.72,49274.0,24.1091,24.1466,24.081,24.0997,49274.0
2022-11-15 14:40:00,25.73,25.77,25.72,25.73,37908.0,24.1091,24.1466,24.0997,24.1091,37908.0
2022-11-15 14:45:00,25.73,25.76,25.7,25.7,23818.0,24.1091,24.1372,24.081,24.081,23818.0
2022-11-15 14:50:00,25.7,25.74,25.7,25.73,27802.0,24.081,24.1185,24.081,24.1091,27802.0
2022-11-15 14:55:00,25.73,25.82,25.73,25.8,28724.0,24.1091,24.1934,24.1091,24.1747,28724.0
2022-11-15 15:00:00,25.8,25.88,25.79,25.86,22828.0,24.1747,24.2497,24.1653,24.2309,22828.0
2022-11-15 15:05:00,25.86,25.86,25.79,25.8,33184.0,24.2309,24.2309,24.1653,24.1747,33184.0
2022-11-15 15:10:00,25.8,25.82,25.77,25.8,32194.0,24.1747,24.1934,24.1466,24.1747,32194.0
2022-11-15 15:15:00,25.8,25.85,25.79,25.82,41354.0,24.1747,24.2215,24.1653,24.1934,41354.0
2022-11-15 15:20:00,25.81,25.85,25.8,25.84,37488.0,24.1841,24.2215,24.1747,24.2122,37488.0
2022-11-15 15:25:00,25.84,25.84,25.78,25.79,43768.0,24.2122,24.2122,24.156,24.1653,43768.0
2022-11-15 15:30:00,25.79,25.79,25.71,25.72,71764.0,24.1653,24.1653,24.0904,24.0997,71764.0
2022-11-15 15:35:00,25.72,25.84,25.71,25.83,42852.0,24.0997,24.2122,24.0904,24.2028,42852.0
2022-11-15 15:40:00,25.83,25.89,25.83,25.88,54300.0,24.2028,24.259,24.2028,24.2497,54300.0
2022-11-15 15:45:00,25.88,25.88,25.85,25.85,72956.0,24.2497,24.2497,24.2215,24.2215,72956.0
2022-11-15 15:50:00,25.85,25.86,25.74,25.77,128328.0,24.2215,24.2309,24.1185,24.1466,128328.0
2022-11-15 15:55:00,25.77,25.82,25.75,25.82,249450.0,24.1466,24.1934,24.1278,24.1934,249450.0
2022-11-16 09:30:00,25.82,25.95,25.76,25.89,198942.0,24.1934,24.3152,24.1372,24.259,198942.0
2022-11-16 09:35:00,25.88,25.88,25.79,25.82,87512.0,24.2497,24.2497,24.1653,24.1934,87512.0
2022-11-16 09:40:00,25.82,25.96,25.81,25.93,50920.0,24.1934,24.3246,24.1841,24.2965,50920.0
2022-11-16 09:45:00,25.93,25.98,25.86,25.89,66424.0,24.2965,24.3434,24.2309,24.259,66424.0
2022-11-16 09:50:00,25.89,25.93,25.81,25.83,81550.0,24.259,24.2965,24.1841,24.2028,81550.0
2022-11-16 09:55:00,25.82,25.88,25.8,25.88,57220.0,24.1934,24.2497,24.1747,24.2497,57220.0
2022-11-16 10:00:00,25.89,25.99,25.88,25.99,46802.0,24.259,24.3527,24.2497,24.3527,46802.0
2022-11-16 10:05:00,25.99,26.06,25.96,25.98,49234.0,24.3527,24.4183,24.3246,24.3434,49234.0
2022-11-16 10:10:00,25.98,26.07,25.97,25.99,39110.0,24.3434,24.4277,24.334,24.3527,39110.0
2022-11-16 10:15:00,25.99,25.99,25.94,25.96,52770.0,24.3527,24.3527,24.3059,24.3246,52770.0
2022-11-16 10:20:00,25.96,25.99,25.9,25.91,36636.0,24.3246,24.3527,24.2684,24.2778,36636.0
2022-11-16 10:25:00,25.92,25.97,25.86,25.9,51768.0,24.2871,24.334,24.2309,24.2684,51768.0
2022-11-16 10:30:00,25.9,25.97,25.88,25.93,27554.0,24.2684,24.334,24.2497,24.2965,27554.0
2022-11-16 10:35:00,25.93,25.93,25.89,25.9,35568.0,24.2965,24.2965,24.259,24.2684,35568.0
2022-11-16 10:40:00,25.9,25.92,25.88,25.88,28342.0,24.2684,24.2871,24.2497,24.2497,28342.0
2022-11-16 10:45:00,25.86,25.9,25.85,25.88,22856.0,24.2309,24.2684,24.2215,24.2497,22856.0
2022-11-16 10:50:00,25.88,25.88,25.81,25.82,23238.0,24.2497,24.2497,24.1841,24.1934,23238.0
2022-11-16 10:55:00,25.81,25.85,25.81,25.84,53326.0,24.1841,24.2215,24.1841,24.2122,53326.0
2022-11-16 11:00:00,25.84,25.89,25.83,25.83,49656.0,24.2122,24.259,24.2028,24.2028,49656.0
2022-11-16 11:05:00,25.83,25.87,25.82,25.85,53342.0,24.2028,24.2403,24.1934,24.2215,53342.0
2022-11-16 11:10:00,25.85,25.88,25.84,25.88,37958.0,24.2215,24.2497,24.2122,24.2497,37958.0
2022-11-16 11:15:00,25.88,25.95,25.87,25.95,28354.0,24.2497,24.3152,24.2403,24.3152,28354.0
2022-11-16 11:20:00,25.96,25.97,25.93,25.93,46062.0,24.3246,24.334,24.2965,24.2965,46062.0
2022-11-16 11:25:00,25.93,25.98,25.93,25.97,46748.0,24.2965,24.3434,24.2965,24.334,46748.0
2022-11-16 11:30:00,25.98,25.99,25.93,25.93,27160.0,24.3434,24.3527,24.2965,24.2965,27160.0
2022-11-16 11:35:00,25.92,25.95,25.92,25.93,29660.0,24.2871,24.3152,24.2871,24.2965,29660.0
2022-11-16 11:40:00,25.93,25.98,25.92,25.95,61108.0,24.2965,24.3434,24.2871,24.3152,61108.0
2022-11-16 11:45:00,25.96,25.98,25.95,25.98,55512.0,24.3246,24.3434,24.3152,24.3434,55512.0
2022-11-16 11:50:00,25.99,26.02,25.98,26.02,51184.0,24.3527,24.3808,24.3434,24.3808,51184.0
2022-11-16 11:55:00,26.02,26.06,26.01,26.05,37696.0,24.3808,24.4183,24.3715,24.4089,37696.0
2022-11-16 12:00:00,26.04,26.04,25.97,25.99,38128.0,24.3996,24.3996,24.334,24.3527,38128.0
2022-11-16 12:05:00,25.99,26.0,25.95,26.0,14834.0,24.3527,24.3621,24.3152,24.3621,14834.0
2022-11-16 12:10:00,26.0,26.02,25.99,26.0,12272.0,24.3621,24.3808,24.3527,24.3621,12272.0
2022-11-16 12:15:00,26.0,26.01,25.97,25.97,21210.0,24.3621,24.3715,24.334,24.334,21210.0
2022-11-16 12:20:00,25.98,26.02,25.97,25.99,67156.0,24.3434,24.3808,24.334,24.3527,67156.0
2022-11-16 12:25:00,25.99,26.03,25.99,26.02,28388.0,24.3527,24.3902,24.3527,24.3808,28388.0
2022-11-16 12:30:00,26.02,26.05,26.0,26.05,11992.0,24.3808,24.4089,24.3621,24.4089,11992.0
2022-11-16 12:35:00,26.05,26.05,26.03,26.03,24338.0,24.4089,24.4089,24.3902,24.3902,24338.0
2022-11-16 12:40:00,26.03,26.08,26.03,26.07,33330.0,24.3902,24.4371,24.3902,24.4277,33330.0
2022-11-16 12:45:00,26.07,26.11,26.06,26.1,96636.0,24.4277,24.4652,24.4183,24.4558,96636.0
2022-11-16 12:50:00,26.1,26.15,26.1,26.1,96816.0,24.4558,24.5026,24.4558,24.4558,96816.0
2022-11-16 12:55:00,26.1,26.11,26.08,26.09,128214.0,24.4558,24.4652,24.4371,24.4464,128214.0
2022-11-16 13:00:00,26.09,26.1,26.06,26.09,37292.0,24.4464,24.4558,24.4183,24.4464,37292.0
2022-11-16 13:05:00,26.08,26.1,26.07,26.1,13886.0,24.4371,24.4558,24.4277,24.4558,13886.0
2022-11-16 13:10:00,26.1,26.1,26.04,26.05,44126.0,24.4558,24.4558,24.3996,24.4089,44126.0
2022-11-16 13:15:00,26.06,26.07,26.03,26.03,16474.0,24.4183,24.4277,24.3902,24.3902,16474.0
2022-11-16 13:20:00,26.04,26.05,26.02,26.03,13264.0,24.3996,24.4089,24.3808,24.3902,13264.0
2022-11-16 13:25:00,26.02,26.02,25.97,25.99,23192.0,24.3808,24.3808,24.334,24.3527,23192.0
2022-11-16 13:30:00,25.98,25.99,25.92,25.93,13810.0,24.3434,24.3527,24.2871,24.2965,13810.0
2022-11-16 13:35:00,25.93,25.97,25.93,25.97,20158.0,24.2965,24.334,24.2965,24.334,20158.0
2022-11-16 13:40:00,25.97,26.0,25.96,26.0,20106.0,24.334,24.3621,24.3246,24.3621,20106.0
2022-11-16 13:45:00,25.99,26.0,25.97,25.97,10424.0,24.3527,24.3621,24.334,24.334,10424.0
2022-11-16 13:50:00,25.97,25.99,25.96,25.96,28070.0,24.334,24.3527,24.3246,24.3246,28070.0
2022-11-16 13:55:00,25.96,25.98,25.94,25.96,25022.0,24.3246,24.3434,24.3059,24.3246,25022.0
2022-11-16 14:00:00,25.96,25.98,25.93,25.96,16668.0,24.3246,24.3434,24.2965,24.3246,16668.0
2022-11-16 14:05:00,25.96,25.97,25.94,25.97,17378.0,24.3246,24.334,24.3059,24.334,17378.0
2022-11-16 14:10:00,25.97,25.97,25.93,25.95,25406.0,24.334,24.334,24.2965,24.3152,25406.0
2022-11-16 14:15:00,25.95,25.96,25.9,25.92,31494.0,24.3152,24.3246,24.2684,24.2871,31494.0
2022-11-16 14:20:00,25.92,25.93,25.91,25.93,34696.0,24.2871,24.2965,24.2778,24.2965,34696.0
2022-11-16 14:25:00,25.93,25.94,25.9,25.9,25548.0,24.2965,24.3059,24.2684,24.2684,25548.0
2022-11-16 14:30:00,25.9,25.9,25.81,25.84,26592.0,24.2684,24.2684,24.1841,24.2122,26592.0
2022-11-16 14:35:00,25.84,25.91,25.83,25.9,23404.0,24.2122,24.2778,24.2028,24.2684,23404.0
2022-11-16 14:40:00,25.9,25.9,25.86,25.86,10276.0,24.2684,24.2684,24.2309,24.2309,10276.0
2022-11-16 14:45:00,25.86,25.88,25.85,25.86,17922.0,24.2309,24.2497,24.2215,24.2309,17922.0
2022-11-16 14:50:00,25.86,25.9,25.85,25.87,19414.0,24.2309,24.2684,24.2215,24.2403,19414.0
2022-11-16 14:55:00,25.87,25.89,25.85,25.88,20102.0,24.2403,24.259,24.2215,24.2497,20102.0
2022-11-16 15:00:00,25.88,25.9,25.85,25.86,30672.0,24.2497,24.2684,24.2215,24.2309,30672.0
2022-11-16 15:05:00,25.86,25.88,25.81,25.81,20596.0,24.2309,24.2497,24.1841,24.1841,20596.0
2022-11-16 15:10:00,25.81,25.83,25.81,25.82,20106.0,24.1841,24.2028,24.1841,24.1934,20106.0
2022-11-16 15:15:00,25.82,25.83,25.77,25.78,32424.0,24.1934,24.2028,24.1466,24.156,32424.0
2022-11-16 15:20:00,25.78,25.83,25.78,25.83,38658.0,24.156,24.2028,24.156,24.2028,38658.0
2022-11-16 15:25:00,25.83,25.85,25.82,25.84,32424.0,24.2028,24.2215,24.1934,24.2122,32424.0
2022-11-16 15:30:00,25.83,25.86,25.83,25.84,47250.0,24.2028,24.2309,24.2028,24.2122,47250.0
2022-11-16 15:35:00,25.84,25.88,25.84,25.86,48898.0,24.2122,24.2497,24.2122,24.2309,48898.0
2022-11-16 15:40:00,25.86,25.9,25.85,25.9,56038.0,24.2309,24.2684,24.2215,24.2684,56038.0
2022-11-16 15:45:00,25.9,25.92,25.87,25.9,101412.0,24.2684,24.2871,24.2403,24.2684,101412.0
2022-11-16 15:50:00,25.9,25.93,25.88,25.9,179782.0,24.2684,24.2965,24.2497,24.2684,179782.0
2022-11-16 15:55:00,25.9,25.9,25.86,25.88,379846.0,24.2684,24.2684,24.2309,24.2497,379846.0
2022-11-17 09:30:00,25.61,25.66,25.47,25.47,62168.0,23.9967,24.0435,23.8655,23.8655,62168.0
2022-11-17 09:35:00,25.48,25.52,25.42,25.46,81380.0,23.8749,23.9123,23.8186,23.8561,81380.0
2022-11-17 09:40:00,25.43,25.5,25.43,25.45,80510.0,23.828,23.8936,23.828,23.8467,80510.0
2022-11-17 09:45:00,25.45,25.51,25.43,25.49,70230.0,23.8467,23.903,23.828,23.8842,70230.0
2022-11-17 09:50:00,25.5,25.53,25.48,25.5,31832.0,23.8936,23.9217,23.8749,23.8936,31832.0
2022-11-17 09:55:00,25.49,25.5,25.39,25.39,29898.0,23.8842,23.8936,23.7905,23.7905,29898.0
2022-11-17 10:00:00,25.38,25.47,25.38,25.47,15512.0,23.7812,23.8655,23.7812,23.8655,15512.0
2022-11-17 10:05:00,25.46,25.53,25.46,25.53,21242.0,23.8561,23.9217,23.8561,23.9217,21242.0
2022-11-17 10:10:00,25.53,25.57,25.52,25.55,51132.0,23.9217,23.9592,23.9123,23.9404,51132.0
2022-11-17 10:15:00,25.55,25.56,25.48,25.48,28370.0,23.9404,23.9498,23.8749,23.8749,28370.0
2022-11-17 10:20:00,25.48,25.5,25.43,25.44,13232.0,23.8749,23.8936,23.828,23.8374,13232.0
2022-11-17 10:25:00,25.43,25.47,25.42,25.44,25170.0,23.828,23.8655,23.8186,23.8374,25170.0
2022-11-17 10:30:00,25.44,25.45,25.36,25.37,18876.0,23.8374,23.8467,23.7624,23.7718,18876.0
2022-11-17 10:35:00,25.36,25.36,25.3,25.32,26276.0,23.7624,23.7624,23.7062,23.7249,26276.0
2022-11-17 10:40:00,25.32,25.35,25.28,25.28,21448.0,23.7249,23.753,23.6875,23.6875,21448.0
2022-11-17 10:45:00,25.28,25.28,25.24,25.25,21810.0,23.6875,23.6875,23.65,23.6593,21810.0
2022-11-17 10:50:00,25.26,25.27,25.2,25.21,27608.0,23.6687,23.6781,23.6125,23.6219,27608.0
2022-11-17 10:55:00,25.2,25.24,25.2,25.2,39134.0,23.6125,23.65,23.6125,23.6125,39134.0
2022-11-17 11:00:00,25.2,25.2,25.06,25.11,137144.0,23.6125,23.6125,23.4813,23.5282,137144.0
2022-11-17 11:05:00,25.11,25.18,25.11,25.15,52068.0,23.5282,23.5938,23.5282,23.5656,52068.0
2022-11-17 11:10:00,25.14,25.18,25.14,25.18,22770.0,23.5563,23.5938,23.5563,23.5938,22770.0
2022-11-17 11:15:00,25.18,25.21,25.18,25.18,29594.0,23.5938,23.6219,23.5938,23.5938,29594.0
2022-11-17 11:20:00,25.18,25.2,25.16,25.2,16802.0,23.5938,23.6125,23.575,23.6125,16802.0
2022-11-17 11:25:00,25.2,25.23,25.19,25.22,30312.0,23.6125,23.6406,23.6031,23.6312,30312.0
2022-11-17 11:30:00,25.23,25.25,25.22,25.25,21366.0,23.6406,23.6593,23.6312,23.6593,21366.0
2022-11-17 11:35:00,25.25,25.27,25.23,25.25,31524.0,23.6593,23.6781,23.6406,23.6593,31524.0
2022-11-17 11:40:00,25.26,25.28,25.25,25.28,20942.0,23.6687,23.6875,23.6593,23.6875,20942.0
2022-11-17 11:45:00,25.29,25.31,25.28,25.29,20474.0,23.6968,23.7156,23.6875,23.6968,20474.0
2022-11-17 11:50:00,25.29,25.3,25.25,25.28,38872.0,23.6968,23.7062,23.6593,23.6875,38872.0
2022-11-17 11:55:00,25.28,25.35,25.28,25.34,48384.0,23.6875,23.753,23.6875,23.7437,48384.0
2022-11-17 12:00:00,25.34,25.45,25.34,25.42,22912.0,23.7437,23.8467,23.7437,23.8186,22912.0
2022-11-17 12:05:00,25.44,25.44,25.42,25.43,10196.0,23.8374,23.8374,23.8186,23.828,10196.0
2022-11-17 12:10:00,25.43,25.45,25.42,25.43,13862.0,23.828,23.8467,23.8186,23.828,13862.0
2022-11-17 12:15:00,25.43,25.43,25.41,25.43,15616.0,23.828,23.828,23.8093,23.828,15616.0
2022-11-17 12:20:00,25.43,25.43,25.42,25.42,8700.0,23.828,23.828,23.8186,23.8186,8700.0
2022-11-17 12:25:00,25.43,25.46,25.43,25.45,15978.0,23.828,23.8561,23.828,23.8467,15978.0
2022-11-17 12:30:00,25.45,25.49,25.43,25.45,13660.0,23.8467,23.8842,23.828,23.8467,13660.0
2022-11-17 12:35:00,25.45,25.5,25.45,25.49,86496.0,23.8467,23.8936,23.8467,23.8842,86496.0
2022-11-17 12:40:00,25.49,25.51,25.49,25.51,46114.0,23.8842,23.903,23.8842,23.903,46114.0
2022-11-17 12:45:00,25.5,25.54,25.5,25.54,30242.0,23.8936,23.9311,23.8936,23.9311,30242.0
2022-11-17 12:50:00,25.54,25.6,25.54,25.59,18196.0,23.9311,23.9873,23.9311,23.9779,18196.0
2022-11-17 12:55:00,25.59,25.61,25.58,25.6,34386.0,23.9779,23.9967,23.9686,23.9873,34386.0
2022-11-17 13:00:00,25.6,25.63,25.6,25.61,11686.0,23.9873,24.0154,23.9873,23.9967,11686.0
2022-11-17 13:05:00,25.61,25.65,25.61,25.64,11356.0,23.9967,24.0341,23.9967,24.0248,11356.0
2022-11-17 13:10:00,25.64,25.68,25.64,25.67,19954.0,24.0248,24.0623,24.0248,24.0529,19954.0
2022-11-17 13:15:00,25.68,25.7,25.65,25.7,16696.0,24.0623,24.081,24.0341,24.081,16696.0
2022-11-17 13:20:00,25.7,25.71,25.68,25.68,16088.0,24.081,24.0904,24.0623,24.0623,16088.0
2022-11-17 13:25:00,25.69,25.71,25.68,25.7,10260.0,24.0716,24.0904,24.0623,24.081,10260.0
2022-11-17 13:30:00,25.7,25.71,25.68,25.68,14400.0,24.081,24.0904,24.0623,24.0623,14400.0
2022-11-17 13:35:00,25.68,25.72,25.68,25.71,26118.0,24.0623,24.0997,24.0623,24.0904,26118.0
2022-11-17 13:40:00,25.7,25.72,25.69,25.7,16834.0,24.081,24.0997,24.0716,24.081,16834.0
2022-11-17 13:45:00,25.7,25.7,25.66,25.67,19252.0,24.081,24.081,24.0435,24.0529,19252.0
2022-11-17 13:50:00,25.67,25.68,25.64,25.65,30836.0,24.0529,24.0623,24.0248,24.0341,30836.0
2022-11-17 13:55:00,25.65,25.68,25.64,25.68,14972.0,24.0341,24.0623,24.0248,24.0623,14972.0
2022-11-17 14:00:00,25.68,25.71,25.68,25.69,16190.0,24.0623,24.0904,24.0623,24.0716,16190.0
2022-11-17 14:05:00,25.68,25.68,25.63,25.63,20406.0,24.0623,24.0623,24.0154,24.0154,20406.0
2022-11-17 14:10:00,25.63,25.63,25.6,25.61,23666.0,24.0154,24.0154,23.9873,23.9967,23666.0
2022-11-17 14:15:00,25.61,25.62,25.59,25.59,21948.0,23.9967,24.006,23.9779,23.9779,21948.0
2022-11-17 14:20:00,25.58,25.6,25.56,25.6,31260.0,23.9686,23.9873,23.9498,23.9873,31260.0
2022-11-17 14:25:00,25.59,25.61,25.58,25.59,19962.0,23.9779,23.9967,23.9686,23.9779,19962.0
2022-11-17 14:30:00,25.58,25.61,25.58,25.6,24686.0,23.9686,23.9967,23.9686,23.9873,24686.0
2022-11-17 14:35:00,25.6,25.6,25.57,25.58,23658.0,23.9873,23.9873,23.9592,23.9686,23658.0
2022-11-17 14:40:00,25.58,25.58,25.51,25.54,30750.0,23.9686,23.9686,23.903,23.9311,30750.0
2022-11-17 14:45:00,25.54,25.59,25.52,25.58,27722.0,23.9311,23.9779,23.9123,23.9686,27722.0
2022-11-17 14:50:00,25.58,25.6,25.56,25.6,32632.0,23.9686,23.9873,23.9498,23.9873,32632.0
2022-11-17 14:55:00,25.59,25.59,25.57,25.58,24796.0,23.9779,23.9779,23.9592,23.9686,24796.0
2022-11-17 15:00:00,25.59,25.6,25.55,25.55,34908.0,23.9779,23.9873,23.9404,23.9404,34908.0
2022-11-17 15:05:00,25.56,25.6,25.55,25.56,32118.0,23.9498,23.9873,23.9404,23.9498,32118.0
2022-11-17 15:10:00,25.57,25.57,25.53,25.56,53350.0,23.9592,23.9592,23.9217,23.9498,53350.0
2022-11-17 15:15:00,25.57,25.59,25.56,25.56,40358.0,23.9592,23.9779,23.9498,23.9498,40358.0
2022-11-17 15:20:00,25.56,25.57,25.54,25.56,47826.0,23.9498,23.9592,23.9311,23.9498,47826.0
2022-11-17 15:25:00,25.56,25.6,25.55,25.58,43222.0,23.9498,23.9873,23.9404,23.9686,43222.0
2022-11-17 15:30:00,25.57,25.61,25.57,25.61,38048.0,23.9592,23.9967,23.9592,23.9967,38048.0
2022-11-17 15:35:00,25.61,25.64,25.6,25.63,42912.0,23.9967,24.0248,23.9873,24.0154,42912.0
2022-11-17 15:40:00,25.63,25.68,25.63,25.68,65278.0,24.0154,24.0623,24.0154,24.0623,65278.0
2022-11-17 15:45:00,25.68,25.75,25.67,25.75,89364.0,24.0623,24.1278,24.0529,24.1278,89364.0
2022-11-17 15:50:00,25.77,25.79,25.73,25.73,145028.0,24.1466,24.1653,24.1091,24.1091,145028.0
2022-11-17 15:55:00,25.73,25.82,25.72,25.8,345806.0,24.1091,24.1934,24.0997,24.1747,345806.0
2022-11-18 09:30:00,26.01,26.16,26.01,26.02,282636.0,24.3715,24.512,24.3715,24.3808,282636.0
2022-11-18 09:35:00,26.03,26.07,25.96,26.05,48702.0,24.3902,24.4277,24.3246,24.4089,48702.0
2022-11-18 09:40:00,26.04,26.04,25.91,25.93,78462.0,24.3996,24.3996,24.2778,24.2965,78462.0
2022-11-18 09:45:00,25.93,25.93,25.73,25.78,174708.0,24.2965,24.2965,24.1091,24.156,174708.0
2022-11-18 09:50:00,25.78,25.83,25.77,25.82,49466.0,24.156,24.2028,24.1466,24.1934,49466.0
2022-11-18 09:55:00,25.82,25.88,25.78,25.78,98680.0,24.1934,24.2497,24.156,24.156,98680.0
2022-11-18 10:00:00,25.78,25.9,25.78,25.89,67660.0,24.156,24.2684,24.156,24.259,67660.0
2022-11-18 10:05:00,25.89,25.92,25.81,25.86,66288.0,24.259,24.2871,24.1841,24.2309,66288.0
2022-11-18 10:10:00,25.88,25.93,25.87,25.91,24996.0,24.2497,24.2965,24.2403,24.2778,24996.0
2022-11-18 10:15:00,25.91,25.95,25.88,25.89,56292.0,24.2778,24.3152,24.2497,24.259,56292.0
2022-11-18 10:20:00,25.88,25.92,25.88,25.91,36816.0,24.2497,24.2871,24.2497,24.2778,36816.0
2022-11-18 10:25:00,25.91,25.91,25.84,25.9,45702.0,24.2778,24.2778,24.2122,24.2684,45702.0
2022-11-18 10:30:00,25.9,25.91,25.88,25.9,28858.0,24.2684,24.2778,24.2497,24.2684,28858.0
2022-11-18 10:35:00,25.91,25.94,25.89,25.89,45758.0,24.2778,24.3059,24.259,24.259,45758.0
2022-11-18 10:40:00,25.89,25.9,25.84,25.86,31960.0,24.259,24.2684,24.2122,24.2309,31960.0
2022-11-18 10:45:00,25.86,25.86,25.81,25.84,20332.0,24.2309,24.2309,24.1841,24.2122,20332.0
2022-11-18 10:50:00,25.84,25.84,25.8,25.83,36966.0,24.2122,24.2122,24.1747,24.2028,36966.0
2022-11-18 10:55:00,25.83,25.83,25.71,25.72,50680.0,24.2028,24.2028,24.0904,24.0997,50680.0
2022-11-18 11:00:00,25.72,25.75,25.71,25.72,65982.0,24.0997,24.1278,24.0904,24.0997,65982.0
2022-11-18 11:05:00,25.72,25.74,25.71,25.74,34176.0,24.0997,24.1185,24.0904,24.1185,34176.0
2022-11-18 11:10:00,25.73,25.75,25.72,25.75,47952.0,24.1091,24.1278,24.0997,24.1278,47952.0
2022-11-18 11:15:00,25.74,25.77,25.73,25.74,98306.0,24.1185,24.1466,24.1091,24.1185,98306.0
2022-11-18 11:20:00,25.74,25.74,25.69,25.7,52976.0,24.1185,24.1185,24.0716,24.081,52976.0
2022-11-18 11:25:00,25.7,25.74,25.69,25.71,39658.0,24.081,24.1185,24.0716,24.0904,39658.0
2022-11-18 11:30:00,25.72,25.75,25.71,25.72,52200.0,24.0997,24.1278,24.0904,24.0997,52200.0
2022-11-18 11:35:00,25.72,25.73,25.65,25.66,47214.0,24.0997,24.1091,24.0341,24.0435,47214.0
2022-11-18 11:40:00,25.67,25.71,25.66,25.71,29234.0,24.0529,24.0904,24.0435,24.0904,29234.0
2022-11-18 11:45:00,25.72,25.72,25.66,25.67,43780.0,24.0997,24.0997,24.0435,24.0529,43780.0
2022-11-18 11:50:00,25.67,25.67,25.62,25.64,26778.0,24.0529,24.0529,24.006,24.0248,26778.0
2022-11-18 11:55:00,25.63,25.67,25.62,25.66,21694.0,24.0154,24.0529,24.006,24.0435,21694.0
2022-11-18 12:00:00,25.66,25.67,25.63,25.64,21296.0,24.0435,24.0529,24.0154,24.0248,21296.0
2022-11-18 12:05:00,25.64,25.64,25.6,25.61,26272.0,24.0248,24.0248,23.9873,23.9967,26272.0
2022-11-18 12:10:00,25.61,25.61,25.59,25.6,16536.0,23.9967,23.9967,23.9779,23.9873,16536.0
2022-11-18 12:15:00,25.59,25.59,25.53,25.53,52876.0,23.9779,23.9779,23.9217,23.9217,52876.0
2022-11-18 12:20:00,25.53,25.55,25.52,25.53,36102.0,23.9217,23.9404,23.9123,23.9217,36102.0
2022-11-18 12:25:00,25.53,25.59,25.53,25.58,19980.0,23.9217,23.9779,23.9217,23.9686,19980.0
2022-11-18 12:30:00,25.58,25.58,25.56,25.57,26006.0,23.9686,23.9686,23.9498,23.9592,26006.0
2022-11-18 12:35:00,25.57,25.62,25.57,25.61,29208.0,23.9592,24.006,23.9592,23.9967,29208.0
2022-11-18 12:40:00,25.62,25.64,25.6,25.61,22824.0,24.006,24.0248,23.9873,23.9967,22824.0
2022-11-18 12:45:00,25.61,25.63,25.58,25.58,26130.0,23.9967,24.0154,23.9686,23.9686,26130.0
2022-11-18 12:50:00,25.58,25.6,25.55,25.58,29168.0,23.9686,23.9873,23.9404,23.9686,29168.0
2022-11-18 12:55:00,25.57,25.61,25.57,25.6,28406.0,23.9592,23.9967,23.9592,23.9873,28406.0
2022-11-18 13:00:00,25.6,25.64,25.59,25.63,20790.0,23.9873,24.0248,23.9779,24.0154,20790.0
2022-11-18 13:05:00,25.63,25.68,25.63,25.67,25732.0,24.0154,24.0623,24.0154,24.0529,25732.0
2022-11-18 13:10:00,25.67,25.69,25.66,25.67,24490.0,24.0529,24.0716,24.0435,24.0529,24490.0
2022-11-18 13:15:00,25.67,25.67,25.63,25.63,27780.0,24.0529,24.0529,24.0154,24.0154,27780.0
2022-11-18 13:20:00,25.63,25.67,25.61,25.67,21590.0,24.0154,24.0529,23.9967,24.0529,21590.0
2022-11-18 13:25:00,25.67,25.71,25.65,25.7,25360.0,24.0529,24.0904,24.0341,24.081,25360.0
2022-11-18 13:30:00,25.7,25.71,25.69,25.7,22832.0,24.081,24.0904,24.0716,24.081,22832.0
2022-11-18 13:35:00,25.7,25.7,25.65,25.65,28234.0,24.081,24.081,24.0341,24.0341,28234.0
2022-11-18 13:40:00,25.65,25.66,25.62,25.63,28722.0,24.0341,24.0435,24.006,24.0154,28722.0
2022-11-18 13:45:00,25.62,25.66,25.61,25.63,41300.0,24.006,24.0435,23.9967,24.0154,41300.0
2022-11-18 13:50:00,25.63,25.65,25.62,25.64,56766.0,24.0154,24.0341,24.006,24.0248,56766.0
2022-11-18 13:55:00,25.64,25.66,25.64,25.65,33648.0,24.0248,24.0435,24.0248,24.0341,33648.0
2022-11-18 14:00:00,25.65,25.72,25.64,25.72,73662.0,24.0341,24.0997,24.0248,24.0997,73662.0
2022-11-18 14:05:00,25.71,25.72,25.67,25.71,23224.0,24.0904,24.0997,24.0529,24.0904,23224.0
2022-11-18 14:10:00,25.7,25.73,25.69,25.72,30996.0,24.081,24.1091,24.0716,24.0997,30996.0
2022-11-18 14:15:00,25.73,25.75,25.72,25.73,87004.0,24.1091,24.1278,24.0997,24.1091,87004.0
2022-11-18 14:20:00,25.74,25.75,25.74,25.74,42358.0,24.1185,24.1278,24.1185,24.1185,42358.0
2022-11-18 14:25:00,25.74,25.75,25.72,25.73,61732.0,24.1185,24.1278,24.0997,24.1091,61732.0
2022-11-18 14:30:00,25.73,25.75,25.72,25.74,116164.0,24.1091,24.1278,24.0997,24.1185,116164.0
2022-11-18 14:35:00,25.74,25.75,25.68,25.7,34746.0,24.1185,24.1278,24.0623,24.081,34746.0
2022-11-18 14:40:00,25.7,25.7,25.66,25.66,24944.0,24.081,24.081,24.0435,24.0435,24944.0
2022-11-18 14:45:00,25.66,25.67,25.64,25.65,38514.0,24.0435,24.0529,24.0248,24.0341,38514.0
2022-11-18 14:50:00,25.65,25.67,25.64,25.65,37006.0,24.0341,24.0529,24.0248,24.0341,37006.0
2022-11-18 14:55:00,25.65,25.68,25.64,25.68,55410.0,24.0341,24.0623,24.0248,24.0623,55410.0
2022-11-18 15:00:00,25.68,25.78,25.67,25.76,105790.0,24.0623,24.156,24.0529,24.1372,105790.0
2022-11-18 15:05:00,25.77,25.8,25.76,25.79,37232.0,24.1466,24.1747,24.1372,24.1653,37232.0
2022-11-18 15:10:00,25.79,25.8,25.73,25.73,32442.0,24.1653,24.1747,24.1091,24.1091,32442.0
2022-11-18 15:15:00,25.73,25.73,25.68,25.69,39612.0,24.1091,24.1091,24.0623,24.0716,39612.0
2022-11-18 15:20:00,25.68,25.72,25.67,25.72,39066.0,24.0623,24.0997,24.0529,24.0997,39066.0
2022-11-18 15:25:00,25.73,25.77,25.72,25.77,39752.0,24.1091,24.1466,24.0997,24.1466,39752.0
2022-11-18 15:30:00,25.77,25.8,25.75,25.75,47026.0,24.1466,24.1747,24.1278,24.1278,47026.0
2022-11-18 15:35:00,25.76,25.79,25.75,25.79,69056.0,24.1372,24.1653,24.1278,24.1653,69056.0
2022-11-18 15:40:00,25.8,25.85,25.8,25.85,77758.0,24.1747,24.2215,24.1747,24.2215,77758.0
2022-11-18 15:45:00,25.85,25.86,25.83,25.86,75008.0,24.2215,24.2309,24.2028,24.2309,75008.0
2022-11-18 15:50:00,25.86,25.89,25.75,25.77,252078.0,24.2309,24.259,24.1278,24.1466,252078.0
2022-11-18 15:55:00,25.77,25.85,25.76,25.84,525328.0,24.1466,24.2215,24.1372,24.2122,525328.0
2022-11-21 09:30:00,25.84,25.89,25.72,25.74,158822.0,24.2122,24.259,24.0997,24.1185,158822.0
2022-11-21 09:35:00,25.73,25.82,25.7,25.75,93756.0,24.1091,24.1934,24.081,24.1278,93756.0
2022-11-21 09:40:00,25.75,25.83,25.74,25.8,44490.0,24.1278,24.2028,24.1185,24.1747,44490.0
2022-11-21 09:45:00,25.8,25.96,25.8,25.95,51974.0,24.1747,24.3246,24.1747,24.3152,51974.0
2022-11-21 09:50:00,25.94,26.0,25.89,25.95,35724.0,24.3059,24.3621,24.259,24.3152,35724.0
2022-11-21 09:55:00,25.95,25.99,25.93,25.97,55852.0,24.3152,24.3527,24.2965,24.334,55852.0
2022-11-21 10:00:00,25.98,26.03,25.97,25.97,50838.0,24.3434,24.3902,24.334,24.334,50838.0
2022-11-21 10:05:00,25.98,26.03,25.96,26.03,85322.0,24.3434,24.3902,24.3246,24.3902,85322.0
2022-11-21 10:10:00,26.03,26.03,25.98,25.99,33148.0,24.3902,24.3902,24.3434,24.3527,33148.0
2022-11-21 10:15:00,25.99,26.0,25.96,25.97,24190.0,24.3527,24.3621,24.3246,24.334,24190.0
2022-11-21 10:20:00,25.96,25.99,25.9,25.92,39826.0,24.3246,24.3527,24.2684,24.2871,39826.0
2022-11-21 10:25:00,25.92,25.99,25.92,25.97,33470.0,24.2871,24.3527,24.2871,24.334,33470.0
2022-11-21 10:30:00,25.96,25.99,25.93,25.96,36896.0,24.3246,24.3527,24.2965,24.3246,36896.0
2022-11-21 10:35:00,25.96,25.99,25.95,25.98,30526.0,24.3246,24.3527,24.3152,24.3434,30526.0
2022-11-21 10:40:00,25.98,26.02,25.97,25.98,22076.0,24.3434,24.3808,24.334,24.3434,22076.0
2022-11-21 10:45:00,25.98,26.02,25.97,26.01,27408.0,24.3434,24.3808,24.334,24.3715,27408.0
2022-11-21 10:50:00,26.01,26.04,26.01,26.03,11906.0,24.3715,24.3996,24.3715,24.3902,11906.0
2022-11-21 10:55:00,26.03,26.08,26.03,26.07,40762.0,24.3902,24.4371,24.3902,24.4277,40762.0
2022-11-21 11:00:00,26.07,26.07,26.03,26.03,27446.0,24.4277,24.4277,24.3902,24.3902,27446.0
2022-11-21 11:05:00,26.03,26.11,26.03,26.1,66458.0,24.3902,24.4652,24.3902,24.4558,66458.0
2022-11-21 11:10:00,26.09,26.11,26.08,26.09,26448.0,24.4464,24.4652,24.4371,24.4464,26448.0
2022-11-21 11:15:00,26.09,26.11,26.07,26.07,24108.0,24.4464,24.4652,24.4277,24.4277,24108.0
2022-11-21 11:20:00,26.07,26.1,26.06,26.08,32474.0,24.4277,24.4558,24.4183,24.4371,32474.0
2022-11-21 11:25:00,26.08,26.09,25.99,26.0,22986.0,24.4371,24.4464,24.3527,24.3621,22986.0
2022-11-21 11:30:00,26.01,26.01,25.96,25.97,23170.0,24.3715,24.3715,24.3246,24.334,23170.0
2022-11-21 11:35:00,25.98,26.0,25.97,25.98,36850.0,24.3434,24.3621,24.334,24.3434,36850.0
2022-11-21 11:40:00,25.98,25.99,25.96,25.97,14952.0,24.3434,24.3527,24.3246,24.334,14952.0
2022-11-21 11:45:00,25.97,26.01,25.97,26.01,18684.0,24.334,24.3715,24.334,24.3715,18684.0
2022-11-21 11:50:00,26.0,26.05,26.0,26.02,28816.0,24.3621,24.4089,24.3621,24.3808,28816.0
2022-11-21 11:55:00,26.01,26.01,25.92,25.95,35156.0,24.3715,24.3715,24.2871,24.3152,35156.0
2022-11-21 12:00:00,25.95,25.99,25.94,25.97,20446.0,24.3152,24.3527,24.3059,24.334,20446.0
2022-11-21 12:05:00,25.98,25.98,25.96,25.98,14502.0,24.3434,24.3434,24.3246,24.3434,14502.0
2022-11-21 12:10:00,25.98,25.99,25.97,25.98,11046.0,24.3434,24.3527,24.334,24.3434,11046.0
2022-11-21 12:15:00,25.98,25.98,25.92,25.93,146318.0,24.3434,24.3434,24.2871,24.2965,146318.0
2022-11-21 12:20:00,25.93,25.93,25.93,25.93,9912.0,24.2965,24.2965,24.2965,24.2965,9912.0
2022-11-21 12:25:00,25.94,26.0,25.94,25.99,15774.0,24.3059,24.3621,24.3059,24.3527,15774.0
2022-11-21 12:30:00,25.99,26.02,25.97,26.01,12624.0,24.3527,24.3808,24.334,24.3715,12624.0
2022-11-21 12:35:00,26.01,26.04,26.0,26.0,14676.0,24.3715,24.3996,24.3621,24.3621,14676.0
2022-11-21 12:40:00,26.0,26.04,26.0,26.03,12190.0,24.3621,24.3996,24.3621,24.3902,12190.0
2022-11-21 12:45:00,26.03,26.04,26.0,26.01,9266.0,24.3902,24.3996,24.3621,24.3715,9266.0
2022-11-21 12:50:00,26.0,26.01,26.0,26.0,12246.0,24.3621,24.3715,24.3621,24.3621,12246.0
2022-11-21 12:55:00,26.0,26.01,25.98,26.0,13082.0,24.3621,24.3715,24.3434,24.3621,13082.0
2022-11-21 13:00:00,26.0,26.03,26.0,26.02,13432.0,24.3621,24.3902,24.3621,24.3808,13432.0
2022-11-21 13:05:00,26.02,26.06,26.02,26.06,26738.0,24.3808,24.4183,24.3808,24.4183,26738.0
2022-11-21 13:10:00,26.06,26.09,26.06,26.08,22298.0,24.4183,24.4464,24.4183,24.4371,22298.0
2022-11-21 13:15:00,26.08,26.08,26.05,26.06,9790.0,24.4371,24.4371,24.4089,24.4183,9790.0
2022-11-21 13:20:00,26.06,26.07,26.04,26.04,22666.0,24.4183,24.4277,24.3996,24.3996,22666.0
2022-11-21 13:25:00,26.05,26.06,26.03,26.04,18640.0,24.4089,24.4183,24.3902,24.3996,18640.0
2022-11-21 13:30:00,26.04,26.05,26.03,26.05,12910.0,24.3996,24.4089,24.3902,24.4089,12910.0
2022-11-21 13:35:00,26.05,26.07,26.04,26.07,29634.0,24.4089,24.4277,24.3996,24.4277,29634.0
2022-11-21 13:40:00,26.07,26.07,26.04,26.06,14260.0,24.4277,24.4277,24.3996,24.4183,14260.0
2022-11-21 13:45:00,26.06,26.07,26.04,26.06,65860.0,24.4183,24.4277,24.3996,24.4183,65860.0
2022-11-21 13:50:00,26.05,26.07,26.04,26.04,16548.0,24.4089,24.4277,24.3996,24.3996,16548.0
2022-11-21 13:55:00,26.04,26.05,26.03,26.03,11290.0,24.3996,24.4089,24.3902,24.3902,11290.0
2022-11-21 14:00:00,26.04,26.07,26.04,26.07,11464.0,24.3996,24.4277,24.3996,24.4277,11464.0
2022-11-21 14:05:00,26.06,26.09,26.06,26.08,15416.0,24.4183,24.4464,24.4183,24.4371,15416.0
2022-11-21 14:10:00,26.08,26.09,26.06,26.09,15202.0,24.4371,24.4464,24.4183,24.4464,15202.0
2022-11-21 14:15:00,26.09,26.1,26.08,26.09,19304.0,24.4464,24.4558,24.4371,24.4464,19304.0
2022-11-21 14:20:00,26.08,26.09,26.02,26.03,21356.0,24.4371,24.4464,24.3808,24.3902,21356.0
2022-11-21 14:25:00,26.03,26.05,26.0,26.01,25754.0,24.3902,24.4089,24.3621,24.3715,25754.0
2022-11-21 14:30:00,26.01,26.03,26.0,26.02,17804.0,24.3715,24.3902,24.3621,24.3808,17804.0
2022-11-21 14:35:00,26.02,26.03,26.0,26.03,18648.0,24.3808,24.3902,24.3621,24.3902,18648.0
2022-11-21 14:40:00,26.02,26.02,25.97,25.98,11210.0,24.3808,24.3808,24.334,24.3434,11210.0
2022-11-21 14:45:00,25.97,26.0,25.97,25.99,21204.0,24.334,24.3621,24.334,24.3527,21204.0
2022-11-21 14:50:00,25.99,26.0,25.97,25.99,19816.0,24.3527,24.3621,24.334,24.3527,19816.0
2022-11-21 14:55:00,25.99,26.0,25.98,25.99,13722.0,24.3527,24.3621,24.3434,24.3527,13722.0
2022-11-21 15:00:00,25.98,26.03,25.98,26.03,21378.0,24.3434,24.3902,24.3434,24.3902,21378.0
2022-11-21 15:05:00,26.03,26.03,26.0,26.0,19024.0,24.3902,24.3902,24.3621,24.3621,19024.0
2022-11-21 15:10:00,26.0,26.04,25.99,26.03,25426.0,24.3621,24.3996,24.3527,24.3902,25426.0
2022-11-21 15:15:00,26.03,26.05,26.02,26.02,38374.0,24.3902,24.4089,24.3808,24.3808,38374.0
2022-11-21 15:20:00,26.03,26.04,25.99,26.0,21542.0,24.3902,24.3996,24.3527,24.3621,21542.0
2022-11-21 15:25:00,26.0,26.0,25.96,26.0,22870.0,24.3621,24.3621,24.3246,24.3621,22870.0
2022-11-21 15:30:00,26.0,26.04,26.0,26.02,35014.0,24.3621,24.3996,24.3621,24.3808,35014.0
2022-11-21 15:35:00,26.02,26.05,26.02,26.03,35530.0,24.3808,24.4089,24.3808,24.3902,35530.0
2022-11-21 15:40:00,26.03,26.04,26.01,26.04,44504.0,24.3902,24.3996,24.3715,24.3996,44504.0
2022-11-21 15:45:00,26.04,26.06,26.02,26.04,62348.0,24.3996,24.4183,24.3808,24.3996,62348.0
2022-11-21 15:50:00,26.05,26.09,26.02,26.05,137178.0,24.4089,24.4464,24.3808,24.4089,137178.0
2022-11-21 15:55:00,26.04,26.05,26.0,26.03,268816.0,24.3996,24.4089,24.3621,24.3902,268816.0
2022-11-22 09:30:00,26.2,26.31,26.2,26.27,106562.0,24.5495,24.6526,24.5495,24.6151,106562.0
2022-11-22 09:35:00,26.27,26.33,26.27,26.32,47364.0,24.6151,24.6713,24.6151,24.6619,47364.0
2022-11-22 09:40:00,26.34,26.42,26.34,26.41,97540.0,24.6807,24.7556,24.6807,24.7463,97540.0
2022-11-22 09:45:00,26.4,26.46,26.39,26.44,67296.0,24.7369,24.7931,24.7275,24.7744,67296.0
2022-11-22 09:50:00,26.44,26.47,26.41,26.41,40730.0,24.7744,24.8025,24.7463,24.7463,40730.0
2022-11-22 09:55:00,26.41,26.43,26.36,26.38,17960.0,24.7463,24.765,24.6994,24.7182,17960.0
2022-11-22 10:00:00,26.38,26.41,26.36,26.4,73736.0,24.7182,24.7463,24.6994,24.7369,73736.0
2022-11-22 10:05:00,26.4,26.42,26.36,26.36,77196.0,24.7369,24.7556,24.6994,24.6994,77196.0
2022-11-22 10:10:00,26.35,26.36,26.29,26.33,54150.0,24.69,24.6994,24.6338,24.6713,54150.0
2022-11-22 10:15:00,26.33,26.34,26.29,26.3,27350.0,24.6713,24.6807,24.6338,24.6432,27350.0
2022-11-22 10:20:00,26.3,26.31,26.23,26.23,17392.0,24.6432,24.6526,24.5776,24.5776,17392.0
2022-11-22 10:25:00,26.22,26.23,26.18,26.22,18592.0,24.5682,24.5776,24.5308,24.5682,18592.0
2022-11-22 10:30:00,26.22,26.25,26.19,26.19,59618.0,24.5682,24.5963,24.5401,24.5401,59618.0
2022-11-22 10:35:00,26.18,26.18,26.15,26.17,31916.0,24.5308,24.5308,24.5026,24.5214,31916.0
2022-11-22 10:40:00,26.18,26.23,26.18,26.22,30244.0,24.5308,24.5776,24.5308,24.5682,30244.0
2022-11-22 10:45:00,26.23,26.25,26.2,26.24,14222.0,24.5776,24.5963,24.5495,24.587,14222.0
2022-11-22 10:50:00,26.25,26.27,26.23,26.27,13146.0,24.5963,24.6151,24.5776,24.6151,13146.0
2022-11-22 10:55:00,26.27,26.28,26.23,26.28,66852.0,24.6151,24.6245,24.5776,24.6245,66852.0
2022-11-22 11:00:00,26.28,26.28,26.24,26.25,42534.0,24.6245,24.6245,24.587,24.5963,42534.0
2022-11-22 11:05:00,26.25,26.29,26.25,26.28,90548.0,24.5963,24.6338,24.5963,24.6245,90548.0
2022-11-22 11:10:00,26.29,26.31,26.27,26.28,22074.0,24.6338,24.6526,24.6151,24.6245,22074.0
2022-11-22 11:15:00,26.28,26.28,26.22,26.25,12628.0,24.6245,24.6245,24.5682,24.5963,12628.0
2022-11-22 11:20:00,26.25,26.25,26.19,26.2,32928.0,24.5963,24.5963,24.5401,24.5495,32928.0
2022-11-22 11:25:00,26.2,26.22,26.19,26.2,17968.0,24.5495,24.5682,24.5401,24.5495,17968.0
2022-11-22 11:30:00,26.19,26.2,26.16,26.18,15702.0,24.5401,24.5495,24.512,24.5308,15702.0
2022-11-22 11:35:00,26.17,26.18,26.13,26.13,23190.0,24.5214,24.5308,24.4839,24.4839,23190.0
2022-11-22 11:40:00,26.13,26.15,26.13,26.14,16578.0,24.4839,24.5026,24.4839,24.4933,16578.0
2022-11-22 11:45:00,26.13,26.14,26.11,26.11,12956.0,24.4839,24.4933,24.4652,24.4652,12956.0
2022-11-22 11:50:00,26.1,26.13,26.1,26.11,14514.0,24.4558,24.4839,24.4558,24.4652,14514.0
2022-11-22 11:55:00,26.11,26.13,26.08,26.09,26618.0,24.4652,24.4839,24.4371,24.4464,26618.0
2022-11-22 12:00:00,26.1,26.12,26.08,26.11,22578.0,24.4558,24.4745,24.4371,24.4652,22578.0
2022-11-22 12:05:00,26.11,26.11,26.05,26.06,15896.0,24.4652,24.4652,24.4089,24.4183,15896.0
2022-11-22 12:10:00,26.06,26.07,26.04,26.05,18558.0,24.4183,24.4277,24.3996,24.4089,18558.0
2022-11-22 12:15:00,26.04,26.06,26.02,26.02,22054.0,24.3996,24.4183,24.3808,24.3808,22054.0
2022-11-22 12:20:00,26.02,26.03,25.98,25.99,16602.0,24.3808,24.3902,24.3434,24.3527,16602.0
2022-11-22 12:25:00,25.99,25.99,25.94,25.97,55798.0,24.3527,24.3527,24.3059,24.334,55798.0
2022-11-22 12:30:00,25.97,26.01,25.97,26.0,25074.0,24.334,24.3715,24.334,24.3621,25074.0
2022-11-22 12:35:00,26.0,26.03,26.0,26.02,32474.0,24.3621,24.3902,24.3621,24.3808,32474.0
2022-11-22 12:40:00,26.02,26.03,26.0,26.02,13806.0,24.3808,24.3902,24.3621,24.3808,13806.0
2022-11-22 12:45:00,26.02,26.02,25.99,26.0,26384.0,24.3808,24.3808,24.3527,24.3621,26384.0
2022-11-22 12:50:00,26.0,26.0,25.96,25.97,13022.0,24.3621,24.3621,24.3246,24.334,13022.0
2022-11-22 12:55:00,25.96,25.99,25.96,25.96,27644.0,24.3246,24.3527,24.3246,24.3246,27644.0
2022-11-22 13:00:00,25.96,26.0,25.96,25.99,37900.0,24.3246,24.3621,24.3246,24.3527,37900.0
2022-11-22 13:05:00,25.99,26.02,25.98,26.02,20360.0,24.3527,24.3808,24.3434,24.3808,20360.0
2022-11-22 13:10:00,26.02,26.05,26.02,26.04,5706.0,24.3808,24.4089,24.3808,24.3996,5706.0
2022-11-22 13:15:00,26.03,26.06,26.02,26.06,16034.0,24.3902,24.4183,24.3808,24.4183,16034.0
2022-11-22 13:20:00,26.06,26.07,26.05,26.07,12348.0,24.4183,24.4277,24.4089,24.4277,12348.0
2022-11-22 13:25:00,26.07,26.1,26.07,26.1,9136.0,24.4277,24.4558,24.4277,24.4558,9136.0
2022-11-22 13:30:00,26.1,26.11,26.09,26.09,11186.0,24.4558,24.4652,24.4464,24.4464,11186.0
2022-11-22 13:35:00,26.08,26.1,26.08,26.08,6684.0,24.4371,24.4558,24.4371,24.4371,6684.0
2022-11-22 13:40:00,26.08,26.1,26.07,26.07,7186.0,24.4371,24.4558,24.4277,24.4277,7186.0
2022-11-22 13:45:00,26.08,26.1,26.07,26.1,10270.0,24.4371,24.4558,24.4277,24.4558,10270.0
2022-11-22 13:50:00,26.1,26.11,26.09,26.1,13796.0,24.4558,24.4652,24.4464,24.4558,13796.0
2022-11-22 13:55:00,26.1,26.12,26.09,26.12,6456.0,24.4558,24.4745,24.4464,24.4745,6456.0
2022-11-22 14:00:00,26.13,26.14,26.11,26.11,18324.0,24.4839,24.4933,24.4652,24.4652,18324.0
2022-11-22 14:05:00,26.13,26.13,26.1,26.1,5928.0,24.4839,24.4839,24.4558,24.4558,5928.0
2022-11-22 14:10:00,26.1,26.11,26.1,26.11,8326.0,24.4558,24.4652,24.4558,24.4652,8326.0
2022-11-22 14:15:00,26.1,26.12,26.08,26.12,93336.0,24.4558,24.4745,24.4371,24.4745,93336.0
2022-11-22 14:20:00,26.13,26.13,26.11,26.13,6574.0,24.4839,24.4839,24.4652,24.4839,6574.0
2022-11-22 14:25:00,26.13,26.13,26.11,26.11,9766.0,24.4839,24.4839,24.4652,24.4652,9766.0
2022-11-22 14:30:00,26.11,26.12,26.1,26.1,16172.0,24.4652,24.4745,24.4558,24.4558,16172.0
2022-11-22 14:35:00,26.11,26.13,26.11,26.13,10822.0,24.4652,24.4839,24.4652,24.4839,10822.0
2022-11-22 14:40:00,26.11,26.14,26.11,26.11,14688.0,24.4652,24.4933,24.4652,24.4652,14688.0
2022-11-22 14:45:00,26.12,26.15,26.12,26.15,9290.0,24.4745,24.5026,24.4745,24.5026,9290.0
2022-11-22 14:50:00,26.15,26.18,26.15,26.17,15732.0,24.5026,24.5308,24.5026,24.5214,15732.0
2022-11-22 14:55:00,26.17,26.18,26.16,26.18,11060.0,24.5214,24.5308,24.512,24.5308,11060.0
2022-11-22 15:00:00,26.17,26.21,26.16,26.2,12582.0,24.5214,24.5589,24.512,24.5495,12582.0
2022-11-22 15:05:00,26.2,26.21,26.18,26.2,17338.0,24.5495,24.5589,24.5308,24.5495,17338.0
2022-11-22 15:10:00,26.2,26.2,26.17,26.18,20038.0,24.5495,24.5495,24.5214,24.5308,20038.0
2022-11-22 15:15:00,26.18,26.18,26.16,26.16,12884.0,24.5308,24.5308,24.512,24.512,12884.0
2022-11-22 15:20:00,26.17,26.18,26.17,26.17,11128.0,24.5214,24.5308,24.5214,24.5214,11128.0
2022-11-22 15:25:00,26.18,26.18,26.16,26.17,16320.0,24.5308,24.5308,24.512,24.5214,16320.0
2022-11-22 15:30:00,26.17,26.17,26.14,26.16,26384.0,24.5214,24.5214,24.4933,24.512,26384.0
2022-11-22 15:35:00,26.16,26.16,26.14,26.16,28194.0,24.512,24.512,24.4933,24.512,28194.0
2022-11-22 15:40:00,26.16,26.18,26.16,26.17,22976.0,24.512,24.5308,24.512,24.5214,22976.0
2022-11-22 15:45:00,26.17,26.2,26.17,26.19,44578.0,24.5214,24.5495,24.5214,24.5401,44578.0
2022-11-22 15:50:00,26.19,26.22,26.18,26.2,80418.0,24.5401,24.5682,24.5308,24.5495,80418.0
2022-11-22 15:55:00,26.2,26.22,26.16,26.2,276318.0,24.5495,24.5682,24.512,24.5495,276318.0
2022-11-23 09:30:00,26.18,26.3,26.15,26.28,105736.0,24.5308,24.6432,24.5026,24.6245,105736.0
2022-11-23 09:35:00,26.28,26.31,26.22,26.28,43800.0,24.6245,24.6526,24.5682,24.6245,43800.0
2022-11-23 09:40:00,26.29,26.32,26.27,26.27,7932.0,24.6338,24.6619,24.6151,24.6151,7932.0
2022-11-23 09:45:00,26.29,26.35,26.28,26.31,37002.0,24.6338,24.69,24.6245,24.6526,37002.0
2022-11-23 09:50:00,26.32,26.36,26.32,26.33,17920.0,24.6619,24.6994,24.6619,24.6713,17920.0
2022-11-23 09:55:00,26.33,26.35,26.3,26.31,68744.0,24.6713,24.69,24.6432,24.6526,68744.0
2022-11-23 10:00:00,26.32,26.38,26.28,26.34,25964.0,24.6619,24.7182,24.6245,24.6807,25964.0
2022-11-23 10:05:00,26.36,26.39,26.35,26.38,13114.0,24.6994,24.7275,24.69,24.7182,13114.0
2022-11-23 10:10:00,26.38,26.42,26.38,26.4,56004.0,24.7182,24.7556,24.7182,24.7369,56004.0
2022-11-23 10:15:00,26.38,26.4,26.36,26.39,47336.0,24.7182,24.7369,24.6994,24.7275,47336.0
2022-11-23 10:20:00,26.4,26.43,26.4,26.43,22844.0,24.7369,24.765,24.7369,24.765,22844.0
2022-11-23 10:25:00,26.42,26.43,26.38,26.42,28274.0,24.7556,24.765,24.7182,24.7556,28274.0
2022-11-23 10:30:00,26.42,26.43,26.39,26.4,17110.0,24.7556,24.765,24.7275,24.7369,17110.0
2022-11-23 10:35:00,26.39,26.4,26.35,26.37,20128.0,24.7275,24.7369,24.69,24.7088,20128.0
2022-11-23 10:40:00,26.38,26.41,26.36,26.38,34140.0,24.7182,24.7463,24.6994,24.7182,34140.0
2022-11-23 10:45:00,26.39,26.39,26.35,26.36,7308.0,24.7275,24.7275,24.69,24.6994,7308.0
2022-11-23 10:50:00,26.36,26.37,26.35,26.35,13208.0,24.6994,24.7088,24.69,24.69,13208.0
2022-11-23 10:55:00,26.36,26.36,26.33,26.34,7212.0,24.6994,24.6994,24.6713,24.6807,7212.0
2022-11-23 11:00:00,26.33,26.35,26.29,26.3,18630.0,24.6713,24.69,24.6338,24.6432,18630.0
2022-11-23 11:05:00,26.3,26.34,26.3,26.32,10108.0,24.6432,24.6807,24.6432,24.6619,10108.0
2022-11-23 11:10:00,26.32,26.35,26.32,26.35,16660.0,24.6619,24.69,24.6619,24.69,16660.0
2022-11-23 11:15:00,26.35,26.35,26.33,26.33,10428.0,24.69,24.69,24.6713,24.6713,10428.0
2022-11-23 11:20:00,26.33,26.35,26.32,26.32,7904.0,24.6713,24.69,24.6619,24.6619,7904.0
2022-11-23 11:25:00,26.31,26.31,26.28,26.3,7220.0,24.6526,24.6526,24.6245,24.6432,7220.0
2022-11-23 11:30:00,26.3,26.3,26.27,26.28,47330.0,24.6432,24.6432,24.6151,24.6245,47330.0
2022-11-23 11:35:00,26.28,26.3,26.27,26.3,5674.0,24.6245,24.6432,24.6151,24.6432,5674.0
2022-11-23 11:40:00,26.3,26.32,26.3,26.3,4238.0,24.6432,24.6619,24.6432,24.6432,4238.0
2022-11-23 11:45:00,26.3,26.3,26.24,26.24,18914.0,24.6432,24.6432,24.587,24.587,18914.0
2022-11-23 11:50:00,26.24,26.27,26.2,26.2,20590.0,24.587,24.6151,24.5495,24.5495,20590.0
2022-11-23 11:55:00,26.18,26.2,26.15,26.18,16464.0,24.5308,24.5495,24.5026,24.5308,16464.0
2022-11-23 12:00:00,26.18,26.18,26.17,26.18,8678.0,24.5308,24.5308,24.5214,24.5308,8678.0
2022-11-23 12:05:00,26.18,26.22,26.18,26.21,36472.0,24.5308,24.5682,24.5308,24.5589,36472.0
2022-11-23 12:10:00,26.21,26.22,26.2,26.2,11000.0,24.5589,24.5682,24.5495,24.5495,11000.0
2022-11-23 12:15:00,26.2,26.21,26.18,26.21,15040.0,24.5495,24.5589,24.5308,24.5589,15040.0
2022-11-23 12:20:00,26.22,26.24,26.2,26.24,33784.0,24.5682,24.587,24.5495,24.587,33784.0
2022-11-23 12:25:00,26.23,26.25,26.21,26.22,7216.0,24.5776,24.5963,24.5589,24.5682,7216.0
2022-11-23 12:30:00,26.22,26.25,26.2,26.22,31808.0,24.5682,24.5963,24.5495,24.5682,31808.0
2022-11-23 12:35:00,26.22,26.22,26.19,26.21,9456.0,24.5682,24.5682,24.5401,24.5589,9456.0
2022-11-23 12:40:00,26.21,26.21,26.18,26.18,21484.0,24.5589,24.5589,24.5308,24.5308,21484.0
2022-11-23 12:45:00,26.18,26.21,26.18,26.2,16130.0,24.5308,24.5589,24.5308,24.5495,16130.0
2022-11-23 12:50:00,26.19,26.2,26.16,26.16,23652.0,24.5401,24.5495,24.512,24.512,23652.0
2022-11-23 12:55:00,26.15,26.17,26.13,26.16,34414.0,24.5026,24.5214,24.4839,24.512,34414.0
2022-11-23 13:00:00,26.16,26.16,26.13,26.15,7760.0,24.512,24.512,24.4839,24.5026,7760.0
2022-11-23 13:05:00,26.15,26.15,26.14,26.14,7466.0,24.5026,24.5026,24.4933,24.4933,7466.0
2022-11-23 13:10:00,26.14,26.15,26.12,26.13,11898.0,24.4933,24.5026,24.4745,24.4839,11898.0
2022-11-23 13:15:00,26.13,26.15,26.13,26.15,11768.0,24.4839,24.5026,24.4839,24.5026,11768.0
2022-11-23 13:20:00,26.15,26.15,26.14,26.15,6696.0,24.5026,24.5026,24.4933,24.5026,6696.0
2022-11-23 13:25:00,26.15,26.18,26.15,26.17,17628.0,24.5026,24.5308,24.5026,24.5214,17628.0
2022-11-23 13:30:00,26.18,26.2,26.18,26.19,7082.0,24.5308,24.5495,24.5308,24.5401,7082.0
2022-11-23 13:35:00,26.2,26.23,26.19,26.2,26200.0,24.5495,24.5776,24.5401,24.5495,26200.0
2022-11-23 13:40:00,26.21,26.21,26.18,26.2,10912.0,24.5589,24.5589,24.5308,24.5495,10912.0
2022-11-23 13:45:00,26.2,26.2,26.19,26.2,8106.0,24.5495,24.5495,24.5401,24.5495,8106.0
2022-11-23 13:50:00,26.19,26.19,26.18,26.18,25850.0,24.5401,24.5401,24.5308,24.5308,25850.0
2022-11-23 13:55:00,26.18,26.18,26.17,26.18,3844.0,24.5308,24.5308,24.5214,24.5308,3844.0
2022-11-23 14:00:00,26.19,26.33,26.14,26.31,63010.0,24.5401,24.6713,24.4933,24.6526,63010.0
2022-11-23 14:05:00,26.31,26.31,26.22,26.25,20480.0,24.6526,24.6526,24.5682,24.5963,20480.0
2022-11-23 14:10:00,26.25,26.25,26.19,26.24,11848.0,24.5963,24.5963,24.5401,24.587,11848.0
2022-11-23 14:15:00,26.25,26.25,26.21,26.21,5588.0,24.5963,24.5963,24.5589,24.5589,5588.0
2022-11-23 14:20:00,26.22,26.27,26.21,26.27,18962.0,24.5682,24.6151,24.5589,24.6151,18962.0
2022-11-23 14:25:00,26.27,26.29,26.23,26.23,7846.0,24.6151,24.6338,24.5776,24.5776,7846.0
2022-11-23 14:30:00,26.24,26.24,26.19,26.19,9786.0,24.587,24.587,24.5401,24.5401,9786.0
2022-11-23 14:35:00,26.19,26.19,26.17,26.18,18540.0,24.5401,24.5401,24.5214,24.5308,18540.0
2022-11-23 14:40:00,26.18,26.21,26.18,26.21,8634.0,24.5308,24.5589,24.5308,24.5589,8634.0
2022-11-23 14:45:00,26.2,26.25,26.19,26.24,14508.0,24.5495,24.5963,24.5401,24.587,14508.0
2022-11-23 14:50:00,26.23,26.25,26.21,26.21,16556.0,24.5776,24.5963,24.5589,24.5589,16556.0
2022-11-23 14:55:00,26.21,26.23,26.2,26.21,11470.0,24.5589,24.5776,24.5495,24.5589,11470.0
2022-11-23 15:00:00,26.21,26.21,26.19,26.21,29332.0,24.5589,24.5589,24.5401,24.5589,29332.0
2022-11-23 15:05:00,26.21,26.21,26.2,26.21,15320.0,24.5589,24.5589,24.5495,24.5589,15320.0
2022-11-23 15:10:00,26.2,26.21,26.18,26.19,16638.0,24.5495,24.5589,24.5308,24.5401,16638.0
2022-11-23 15:15:00,26.19,26.21,26.17,26.21,19644.0,24.5401,24.5589,24.5214,24.5589,19644.0
2022-11-23 15:20:00,26.21,26.21,26.15,26.18,16500.0,24.5589,24.5589,24.5026,24.5308,16500.0
2022-11-23 15:25:00,26.18,26.19,26.16,26.17,13586.0,24.5308,24.5401,24.512,24.5214,13586.0
2022-11-23 15:30:00,26.17,26.17,26.15,26.15,15756.0,24.5214,24.5214,24.5026,24.5026,15756.0
2022-11-23 15:35:00,26.15,26.18,26.15,26.18,15696.0,24.5026,24.5308,24.5026,24.5308,15696.0
2022-11-23 15:40:00,26.17,26.17,26.15,26.16,18094.0,24.5214,24.5214,24.5026,24.512,18094.0
2022-11-23 15:45:00,26.16,26.16,26.1,26.12,28012.0,24.512,24.512,24.4558,24.4745,28012.0
2022-11-23 15:50:00,26.13,26.19,26.12,26.16,46872.0,24.4839,24.5401,24.4745,24.512,46872.0
2022-11-23 15:55:00,26.15,26.21,26.14,26.21,150582.0,24.5026,24.5589,24.4933,24.5589,150582.0
2022-11-25 09:30:00,26.11,26.22,26.11,26.17,73742.0,24.4652,24.5682,24.4652,24.5214,73742.0
2022-11-25 09:35:00,26.18,26.21,26.16,26.16,90136.0,24.5308,24.5589,24.512,24.512,90136.0
2022-11-25 09:40:00,26.15,26.23,26.13,26.2,81356.0,24.5026,24.5776,24.4839,24.5495,81356.0
2022-11-25 09:45:00,26.2,26.23,26.18,26.22,52194.0,24.5495,24.5776,24.5308,24.5682,52194.0
2022-11-25 09:50:00,26.22,26.25,26.21,26.23,40838.0,24.5682,24.5963,24.5589,24.5776,40838.0
2022-11-25 09:55:00,26.22,26.24,26.2,26.23,29174.0,24.5682,24.587,24.5495,24.5776,29174.0
2022-11-25 10:00:00,26.23,26.23,26.21,26.21,40194.0,24.5776,24.5776,24.5589,24.5589,40194.0
2022-11-25 10:05:00,26.21,26.23,26.2,26.23,24890.0,24.5589,24.5776,24.5495,24.5776,24890.0
2022-11-25 10:10:00,26.22,26.24,26.2,26.2,17962.0,24.5682,24.587,24.5495,24.5495,17962.0
2022-11-25 10:15:00,26.18,26.22,26.18,26.21,15284.0,24.5308,24.5682,24.5308,24.5589,15284.0
2022-11-25 10:20:00,26.21,26.24,26.2,26.21,52824.0,24.5589,24.587,24.5495,24.5589,52824.0
2022-11-25 10:25:00,26.21,26.23,26.18,26.18,58010.0,24.5589,24.5776,24.5308,24.5308,58010.0
2022-11-25 10:30:00,26.18,26.18,26.14,26.15,20864.0,24.5308,24.5308,24.4933,24.5026,20864.0
2022-11-25 10:35:00,26.15,26.16,26.13,26.13,15576.0,24.5026,24.512,24.4839,24.4839,15576.0
2022-11-25 10:40:00,26.13,26.16,26.13,26.14,18100.0,24.4839,24.512,24.4839,24.4933,18100.0
2022-11-25 10:45:00,26.13,26.18,26.13,26.18,24472.0,24.4839,24.5308,24.4839,24.5308,24472.0
2022-11-25 10:50:00,26.18,26.2,26.17,26.2,12298.0,24.5308,24.5495,24.5214,24.5495,12298.0
2022-11-25 10:55:00,26.18,26.21,26.18,26.2,13270.0,24.5308,24.5589,24.5308,24.5495,13270.0
2022-11-25 11:00:00,26.2,26.22,26.18,26.22,20106.0,24.5495,24.5682,24.5308,24.5682,20106.0
2022-11-25 11:05:00,26.23,26.24,26.23,26.24,3016.0,24.5776,24.587,24.5776,24.587,3016.0
2022-11-25 11:10:00,26.24,26.24,26.21,26.22,5280.0,24.587,24.587,24.5589,24.5682,5280.0
2022-11-25 11:15:00,26.21,26.24,26.2,26.23,15794.0,24.5589,24.587,24.5495,24.5776,15794.0
2022-11-25 11:20:00,26.24,26.24,26.21,26.21,8872.0,24.587,24.587,24.5589,24.5589,8872.0
2022-11-25 11:25:00,26.21,26.22,26.2,26.21,16838.0,24.5589,24.5682,24.5495,24.5589,16838.0
2022-11-25 11:30:00,26.21,26.21,26.18,26.21,20570.0,24.5589,24.5589,24.5308,24.5589,20570.0
2022-11-25 11:35:00,26.21,26.23,26.2,26.22,8600.0,24.5589,24.5776,24.5495,24.5682,8600.0
2022-11-25 11:40:00,26.22,26.23,26.21,26.21,14556.0,24.5682,24.5776,24.5589,24.5589,14556.0
2022-11-25 11:45:00,26.21,26.25,26.21,26.24,12972.0,24.5589,24.5963,24.5589,24.587,12972.0
2022-11-25 11:50:00,26.24,26.24,26.23,26.23,9930.0,24.587,24.587,24.5776,24.5776,9930.0
2022-11-25 11:55:00,26.24,26.25,26.24,26.24,19950.0,24.587,24.5963,24.587,24.587,19950.0
2022-11-25 12:00:00,26.24,26.25,26.23,26.23,17474.0,24.587,24.5963,24.5776,24.5776,17474.0
2022-11-25 12:05:00,26.22,26.24,26.21,26.22,7178.0,24.5682,24.587,24.5589,24.5682,7178.0
2022-11-25 12:10:00,26.22,26.22,26.2,26.21,30174.0,24.5682,24.5682,24.5495,24.5589,30174.0
2022-11-25 12:15:00,26.21,26.22,26.2,26.22,11802.0,24.5589,24.5682,24.5495,24.5682,11802.0
2022-11-25 12:20:00,26.21,26.22,26.21,26.21,7986.0,24.5589,24.5682,24.5589,24.5589,7986.0
2022-11-25 12:25:00,26.21,26.23,26.19,26.19,13078.0,24.5589,24.5776,24.5401,24.5401,13078.0
2022-11-25 12:30:00,26.19,26.22,26.18,26.19,19426.0,24.5401,24.5682,24.5308,24.5401,19426.0
2022-11-25 12:35:00,26.19,26.19,26.17,26.18,14992.0,24.5401,24.5401,24.5214,24.5308,14992.0
2022-11-25 12:40:00,26.18,26.19,26.17,26.18,22204.0,24.5308,24.5401,24.5214,24.5308,22204.0
2022-11-25 12:45:00,26.18,26.18,26.15,26.15,25992.0,24.5308,24.5308,24.5026,24.5026,25992.0
2022-11-25 12:50:00,26.15,26.2,26.15,26.15,55846.0,24.5026,24.5495,24.5026,24.5026,55846.0
2022-11-25 12:55:00,26.14,26.18,26.14,26.17,67830.0,24.4933,24.5308,24.4933,24.5214,67830.0
2022-11-28 09:30:00,26.13,26.18,26.0,26.12,76622.0,24.4839,24.5308,24.3621,24.4745,76622.0
2022-11-28 09:35:00,26.13,26.18,26.11,26.16,27110.0,24.4839,24.5308,24.4652,24.512,27110.0
2022-11-28 09:40:00,26.15,26.15,26.1,26.13,25004.0,24.5026,24.5026,24.4558,24.4839,25004.0
2022-11-28 09:45:00,26.14,26.14,26.07,26.07,22844.0,24.4933,24.4933,24.4277,24.4277,22844.0
2022-11-28 09:50:00,26.08,26.1,26.0,26.01,53938.0,24.4371,24.4558,24.3621,24.3715,53938.0
2022-11-28 09:55:00,26.0,26.04,26.0,26.03,36802.0,24.3621,24.3996,24.3621,24.3902,36802.0
2022-11-28 10:00:00,26.03,26.04,26.0,26.03,29230.0,24.3902,24.3996,24.3621,24.3902,29230.0
2022-11-28 10:05:00,26.03,26.05,26.01,26.04,32176.0,24.3902,24.4089,24.3715,24.3996,32176.0
2022-11-28 10:10:00,26.04,26.06,26.01,26.05,31868.0,24.3996,24.4183,24.3715,24.4089,31868.0
2022-11-28 10:15:00,26.05,26.07,26.04,26.06,18242.0,24.4089,24.4277,24.3996,24.4183,18242.0
2022-11-28 10:20:00,26.06,26.06,25.96,25.97,64508.0,24.4183,24.4183,24.3246,24.334,64508.0
2022-11-28 10:25:00,25.98,26.0,25.95,25.99,100398.0,24.3434,24.3621,24.3152,24.3527,100398.0
2022-11-28 10:30:00,25.99,26.01,25.98,25.99,32624.0,24.3527,24.3715,24.3434,24.3527,32624.0
2022-11-28 10:35:00,26.0,26.03,25.99,26.0,36072.0,24.3621,24.3902,24.3527,24.3621,36072.0
2022-11-28 10:40:00,26.0,26.0,25.97,25.98,20048.0,24.3621,24.3621,24.334,24.3434,20048.0
2022-11-28 10:45:00,25.97,25.98,25.95,25.96,14584.0,24.334,24.3434,24.3152,24.3246,14584.0
2022-11-28 10:50:00,25.96,25.97,25.93,25.93,12400.0,24.3246,24.334,24.2965,24.2965,12400.0
2022-11-28 10:55:00,25.92,25.95,25.91,25.93,10292.0,24.2871,24.3152,24.2778,24.2965,10292.0
2022-11-28 11:00:00,25.93,25.96,25.92,25.93,16238.0,24.2965,24.3246,24.2871,24.2965,16238.0
2022-11-28 11:05:00,25.93,25.93,25.9,25.91,14330.0,24.2965,24.2965,24.2684,24.2778,14330.0
2022-11-28 11:10:00,25.92,25.93,25.9,25.93,12784.0,24.2871,24.2965,24.2684,24.2965,12784.0
2022-11-28 11:15:00,25.93,25.93,25.91,25.92,9958.0,24.2965,24.2965,24.2778,24.2871,9958.0
2022-11-28 11:20:00,25.91,25.91,25.88,25.88,34810.0,24.2778,24.2778,24.2497,24.2497,34810.0
2022-11-28 11:25:00,25.88,25.91,25.88,25.89,8534.0,24.2497,24.2778,24.2497,24.259,8534.0
2022-11-28 11:30:00,25.89,25.93,25.89,25.91,21136.0,24.259,24.2965,24.259,24.2778,21136.0
2022-11-28 11:35:00,25.9,25.93,25.9,25.93,14976.0,24.2684,24.2965,24.2684,24.2965,14976.0
2022-11-28 11:40:00,25.93,25.95,25.92,25.92,20670.0,24.2965,24.3152,24.2871,24.2871,20670.0
2022-11-28 11:45:00,25.92,25.94,25.92,25.94,8340.0,24.2871,24.3059,24.2871,24.3059,8340.0
2022-11-28 11:50:00,25.94,25.95,25.92,25.94,12054.0,24.3059,24.3152,24.2871,24.3059,12054.0
2022-11-28 11:55:00,25.93,25.95,25.93,25.94,18998.0,24.2965,24.3152,24.2965,24.3059,18998.0
2022-11-28 12:00:00,25.93,25.98,25.88,25.93,46696.0,24.2965,24.3434,24.2497,24.2965,46696.0
2022-11-28 12:05:00,25.93,26.01,25.89,25.89,22366.0,24.2965,24.3715,24.259,24.259,22366.0
2022-11-28 12:10:00,25.89,25.91,25.88,25.9,19526.0,24.259,24.2778,24.2497,24.2684,19526.0
2022-11-28 12:15:00,25.9,25.95,25.9,25.95,17040.0,24.2684,24.3152,24.2684,24.3152,17040.0
2022-11-28 12:20:00,25.95,25.96,25.92,25.93,12390.0,24.3152,24.3246,24.2871,24.2965,12390.0
2022-11-28 12:25:00,25.93,25.93,25.92,25.93,10010.0,24.2965,24.2965,24.2871,24.2965,10010.0
2022-11-28 12:30:00,25.93,25.95,25.93,25.94,10850.0,24.2965,24.3152,24.2965,24.3059,10850.0
2022-11-28 12:35:00,25.94,25.95,25.93,25.93,12294.0,24.3059,24.3152,24.2965,24.2965,12294.0
2022-11-28 12:40:00,25.93,25.95,25.92,25.92,8296.0,24.2965,24.3152,24.2871,24.2871,8296.0
2022-11-28 12:45:00,25.92,25.93,25.91,25.92,10340.0,24.2871,24.2965,24.2778,24.2871,10340.0
2022-11-28 12:50:00,25.92,25.92,25.85,25.86,20936.0,24.2871,24.2871,24.2215,24.2309,20936.0
2022-11-28 12:55:00,25.86,25.88,25.86,25.86,8046.0,24.2309,24.2497,24.2309,24.2309,8046.0
2022-11-28 13:00:00,25.86,25.86,25.85,25.86,8656.0,24.2309,24.2309,24.2215,24.2309,8656.0
2022-11-28 13:05:00,25.86,25.87,25.86,25.86,6838.0,24.2309,24.2403,24.2309,24.2309,6838.0
2022-11-28 13:10:00,25.86,25.88,25.84,25.86,23442.0,24.2309,24.2497,24.2122,24.2309,23442.0
2022-11-28 13:15:00,25.86,25.89,25.86,25.88,10510.0,24.2309,24.259,24.2309,24.2497,10510.0
2022-11-28 13:20:00,25.88,25.89,25.86,25.86,12574.0,24.2497,24.259,24.2309,24.2309,12574.0
2022-11-28 13:25:00,25.86,25.88,25.86,25.86,10692.0,24.2309,24.2497,24.2309,24.2309,10692.0
2022-11-28 13:30:00,25.86,25.86,25.84,25.84,20430.0,24.2309,24.2309,24.2122,24.2122,20430.0
2022-11-28 13:35:00,25.84,25.86,25.84,25.86,7428.0,24.2122,24.2309,24.2122,24.2309,7428.0
2022-11-28 13:40:00,25.86,25.88,25.86,25.86,13350.0,24.2309,24.2497,24.2309,24.2309,13350.0
2022-11-28 13:45:00,25.85,25.86,25.85,25.86,6614.0,24.2215,24.2309,24.2215,24.2309,6614.0
2022-11-28 13:50:00,25.86,25.86,25.83,25.84,13620.0,24.2309,24.2309,24.2028,24.2122,13620.0
2022-11-28 13:55:00,25.84,25.84,25.78,25.83,73470.0,24.2122,24.2122,24.156,24.2028,73470.0
2022-11-28 14:00:00,25.82,25.83,25.78,25.78,9618.0,24.1934,24.2028,24.156,24.156,9618.0
2022-11-28 14:05:00,25.78,25.79,25.75,25.75,15974.0,24.156,24.1653,24.1278,24.1278,15974.0
2022-11-28 14:10:00,25.75,25.76,25.74,25.75,10466.0,24.1278,24.1372,24.1185,24.1278,10466.0
2022-11-28 14:15:00,25.75,25.75,25.74,25.74,14278.0,24.1278,24.1278,24.1185,24.1185,14278.0
2022-11-28 14:20:00,25.74,25.75,25.72,25.74,24358.0,24.1185,24.1278,24.0997,24.1185,24358.0
2022-11-28 14:25:00,25.74,25.75,25.73,25.73,22716.0,24.1185,24.1278,24.1091,24.1091,22716.0
2022-11-28 14:30:00,25.73,25.73,25.67,25.71,115878.0,24.1091,24.1091,24.0529,24.0904,115878.0
2022-11-28 14:35:00,25.7,25.72,25.7,25.72,9692.0,24.081,24.0997,24.081,24.0997,9692.0
2022-11-28 14:40:00,25.71,25.71,25.68,25.68,9782.0,24.0904,24.0904,24.0623,24.0623,9782.0
2022-11-28 14:45:00,25.68,25.68,25.65,25.65,15430.0,24.0623,24.0623,24.0341,24.0341,15430.0
2022-11-28 14:50:00,25.65,25.66,25.64,25.66,11286.0,24.0341,24.0435,24.0248,24.0435,11286.0
2022-11-28 14:55:00,25.65,25.65,25.61,25.62,20104.0,24.0341,24.0341,23.9967,24.006,20104.0
2022-11-28 15:00:00,25.63,25.63,25.61,25.61,17244.0,24.0154,24.0154,23.9967,23.9967,17244.0
2022-11-28 15:05:00,25.61,25.62,25.59,25.6,23710.0,23.9967,24.006,23.9779,23.9873,23710.0
2022-11-28 15:10:00,25.6,25.61,25.57,25.57,51866.0,23.9873,23.9967,23.9592,23.9592,51866.0
2022-11-28 15:15:00,25.58,25.58,25.54,25.54,79096.0,23.9686,23.9686,23.9311,23.9311,79096.0
2022-11-28 15:20:00,25.55,25.57,25.51,25.52,30822.0,23.9404,23.9592,23.903,23.9123,30822.0
2022-11-28 15:25:00,25.51,25.52,25.5,25.5,31804.0,23.903,23.9123,23.8936,23.8936,31804.0
2022-11-28 15:30:00,25.5,25.54,25.49,25.53,45554.0,23.8936,23.9311,23.8842,23.9217,45554.0
2022-11-28 15:35:00,25.53,25.56,25.53,25.55,43500.0,23.9217,23.9498,23.9217,23.9404,43500.0
2022-11-28 15:40:00,25.55,25.57,25.54,25.57,62598.0,23.9404,23.9592,23.9311,23.9592,62598.0
2022-11-28 15:45:00,25.57,25.57,25.5,25.5,71720.0,23.9592,23.9592,23.8936,23.8936,71720.0
2022-11-28 15:50:00,25.5,25.57,25.5,25.55,154214.0,23.8936,23.9592,23.8936,23.9404,154214.0
2022-11-28 15:55:00,25.55,25.63,25.53,25.6,618968.0,23.9404,24.0154,23.9217,23.9873,618968.0
2022-11-29 09:30:00,25.51,25.55,25.38,25.54,109700.0,23.903,23.9404,23.7812,23.9311,109700.0
2022-11-29 09:35:00,25.54,25.54,25.43,25.47,73208.0,23.9311,23.9311,23.828,23.8655,73208.0
2022-11-29 09:40:00,25.47,25.5,25.36,25.4,62240.0,23.8655,23.8936,23.7624,23.7999,62240.0
2022-11-29 09:45:00,25.4,25.42,25.33,25.33,48584.0,23.7999,23.8186,23.7343,23.7343,48584.0
2022-11-29 09:50:00,25.32,25.38,25.31,25.36,32546.0,23.7249,23.7812,23.7156,23.7624,32546.0
2022-11-29 09:55:00,25.36,25.41,25.35,25.41,50846.0,23.7624,23.8093,23.753,23.8093,50846.0
2022-11-29 10:00:00,25.42,25.43,25.36,25.36,48956.0,23.8186,23.828,23.7624,23.7624,48956.0
2022-11-29 10:05:00,25.36,25.39,25.34,25.36,40658.0,23.7624,23.7905,23.7437,23.7624,40658.0
2022-11-29 10:10:00,25.36,25.36,25.32,25.36,49706.0,23.7624,23.7624,23.7249,23.7624,49706.0
2022-11-29 10:15:00,25.36,25.39,25.35,25.35,34088.0,23.7624,23.7905,23.753,23.753,34088.0
2022-11-29 10:20:00,25.36,25.38,25.32,25.33,46386.0,23.7624,23.7812,23.7249,23.7343,46386.0
2022-11-29 10:25:00,25.33,25.35,25.29,25.34,33310.0,23.7343,23.753,23.6968,23.7437,33310.0
2022-11-29 10:30:00,25.34,25.36,25.3,25.31,42404.0,23.7437,23.7624,23.7062,23.7156,42404.0
2022-11-29 10:35:00,25.3,25.3,25.25,25.26,29356.0,23.7062,23.7062,23.6593,23.6687,29356.0
2022-11-29 10:40:00,25.26,25.27,25.21,25.21,32994.0,23.6687,23.6781,23.6219,23.6219,32994.0
2022-11-29 10:45:00,25.22,25.27,25.21,25.25,54690.0,23.6312,23.6781,23.6219,23.6593,54690.0
2022-11-29 10:50:00,25.25,25.28,25.21,25.22,24814.0,23.6593,23.6875,23.6219,23.6312,24814.0
2022-11-29 10:55:00,25.22,25.24,25.21,25.21,40938.0,23.6312,23.65,23.6219,23.6219,40938.0
2022-11-29 11:00:00,25.21,25.23,25.15,25.16,25818.0,23.6219,23.6406,23.5656,23.575,25818.0
2022-11-29 11:05:00,25.16,25.16,25.06,25.06,36688.0,23.575,23.575,23.4813,23.4813,36688.0
2022-11-29 11:10:00,25.06,25.08,25.02,25.04,68054.0,23.4813,23.5001,23.4438,23.4626,68054.0
2022-11-29 11:15:00,25.04,25.04,24.95,24.96,40962.0,23.4626,23.4626,23.3782,23.3876,40962.0
2022-11-29 11:20:00,24.96,24.98,24.93,24.96,43820.0,23.3876,23.4064,23.3595,23.3876,43820.0
2022-11-29 11:25:00,24.97,25.0,24.95,24.95,50666.0,23.397,23.4251,23.3782,23.3782,50666.0
2022-11-29 11:30:00,24.94,24.98,24.93,24.95,30802.0,23.3689,23.4064,23.3595,23.3782,30802.0
2022-11-29 11:35:00,24.95,24.95,24.91,24.95,31638.0,23.3782,23.3782,23.3408,23.3782,31638.0
2022-11-29 11:40:00,24.95,24.99,24.92,24.99,42376.0,23.3782,23.4157,23.3501,23.4157,42376.0
2022-11-29 11:45:00,24.99,25.01,24.98,25.0,26232.0,23.4157,23.4345,23.4064,23.4251,26232.0
2022-11-29 11:50:00,25.0,25.06,25.0,25.06,37182.0,23.4251,23.4813,23.4251,23.4813,37182.0
2022-11-29 11:55:00,25.06,25.09,25.05,25.06,68190.0,23.4813,23.5094,23.4719,23.4813,68190.0
2022-11-29 12:00:00,25.07,25.07,25.02,25.04,33288.0,23.4907,23.4907,23.4438,23.4626,33288.0
2022-11-29 12:05:00,25.03,25.1,25.03,25.08,36176.0,23.4532,23.5188,23.4532,23.5001,36176.0
2022-11-29 12:10:00,25.08,25.11,25.07,25.11,32274.0,23.5001,23.5282,23.4907,23.5282,32274.0
2022-11-29 12:15:00,25.11,25.11,25.07,25.11,37250.0,23.5282,23.5282,23.4907,23.5282,37250.0
2022-11-29 12:20:00,25.11,25.11,25.07,25.08,24020.0,23.5282,23.5282,23.4907,23.5001,24020.0
2022-11-29 12:25:00,25.08,25.11,25.06,25.1,35078.0,23.5001,23.5282,23.4813,23.5188,35078.0
2022-11-29 12:30:00,25.11,25.11,25.1,25.1,26264.0,23.5282,23.5282,23.5188,23.5188,26264.0
2022-11-29 12:35:00,25.1,25.18,25.1,25.16,45376.0,23.5188,23.5938,23.5188,23.575,45376.0
2022-11-29 12:40:00,25.16,25.23,25.16,25.22,154130.0,23.575,23.6406,23.575,23.6312,154130.0
2022-11-29 12:45:00,25.23,25.25,25.23,25.25,23390.0,23.6406,23.6593,23.6406,23.6593,23390.0
2022-11-29 12:50:00,25.26,25.28,25.25,25.25,28272.0,23.6687,23.6875,23.6593,23.6593,28272.0
2022-11-29 12:55:00,25.25,25.27,25.24,25.24,25500.0,23.6593,23.6781,23.65,23.65,25500.0
2022-11-29 13:00:00,25.24,25.25,25.22,25.24,19682.0,23.65,23.6593,23.6312,23.65,19682.0
2022-11-29 13:05:00,25.23,25.25,25.2,25.22,14460.0,23.6406,23.6593,23.6125,23.6312,14460.0
2022-11-29 13:10:00,25.22,25.24,25.21,25.24,21010.0,23.6312,23.65,23.6219,23.65,21010.0
2022-11-29 13:15:00,25.23,25.23,25.2,25.21,58538.0,23.6406,23.6406,23.6125,23.6219,58538.0
2022-11-29 13:20:00,25.22,25.23,25.2,25.22,33538.0,23.6312,23.6406,23.6125,23.6312,33538.0
2022-11-29 13:25:00,25.21,25.22,25.18,25.18,21516.0,23.6219,23.6312,23.5938,23.5938,21516.0
2022-11-29 13:30:00,25.17,25.18,25.16,25.18,13644.0,23.5844,23.5938,23.575,23.5938,13644.0
2022-11-29 13:35:00,25.17,25.19,25.17,25.18,19868.0,23.5844,23.6031,23.5844,23.5938,19868.0
2022-11-29 13:40:00,25.18,25.2,25.16,25.2,16476.0,23.5938,23.6125,23.575,23.6125,16476.0
2022-11-29 13:45:00,25.2,25.21,25.19,25.21,12242.0,23.6125,23.6219,23.6031,23.6219,12242.0
2022-11-29 13:50:00,25.21,25.21,25.17,25.21,48462.0,23.6219,23.6219,23.5844,23.6219,48462.0
2022-11-29 13:55:00,25.21,25.24,25.21,25.23,13110.0,23.6219,23.65,23.6219,23.6406,13110.0
2022-11-29 14:00:00,25.23,25.31,25.22,25.29,37856.0,23.6406,23.7156,23.6312,23.6968,37856.0
2022-11-29 14:05:00,25.29,25.32,25.29,25.31,16548.0,23.6968,23.7249,23.6968,23.7156,16548.0
2022-11-29 14:10:00,25.31,25.32,25.29,25.32,31692.0,23.7156,23.7249,23.6968,23.7249,31692.0
2022-11-29 14:15:00,25.32,25.33,25.29,25.29,35044.0,23.7249,23.7343,23.6968,23.6968,35044.0
2022-11-29 14:20:00,25.3,25.3,25.26,25.27,13812.0,23.7062,23.7062,23.6687,23.6781,13812.0
2022-11-29 14:25:00,25.26,25.26,25.22,25.23,20818.0,23.6687,23.6687,23.6312,23.6406,20818.0
2022-11-29 14:30:00,25.23,25.23,25.19,25.2,20186.0,23.6406,23.6406,23.6031,23.6125,20186.0
2022-11-29 14:35:00,25.2,25.21,25.17,25.17,44026.0,23.6125,23.6219,23.5844,23.5844,44026.0
2022-11-29 14:40:00,25.17,25.18,25.14,25.15,19598.0,23.5844,23.5938,23.5563,23.5656,19598.0
2022-11-29 14:45:00,25.14,25.15,25.13,25.15,19116.0,23.5563,23.5656,23.5469,23.5656,19116.0
2022-11-29 14:50:00,25.14,25.17,25.14,25.15,27514.0,23.5563,23.5844,23.5563,23.5656,27514.0
2022-11-29 14:55:00,25.15,25.15,25.11,25.14,36408.0,23.5656,23.5656,23.5282,23.5563,36408.0
2022-11-29 15:00:00,25.14,25.17,25.13,25.14,118632.0,23.5563,23.5844,23.5469,23.5563,118632.0
2022-11-29 15:05:00,25.14,25.18,25.14,25.18,35730.0,23.5563,23.5938,23.5563,23.5938,35730.0
2022-11-29 15:10:00,25.18,25.19,25.16,25.18,25960.0,23.5938,23.6031,23.575,23.5938,25960.0
2022-11-29 15:15:00,25.19,25.2,25.17,25.17,33496.0,23.6031,23.6125,23.5844,23.5844,33496.0
2022-11-29 15:20:00,25.17,25.2,25.16,25.16,24618.0,23.5844,23.6125,23.575,23.575,24618.0
2022-11-29 15:25:00,25.16,25.18,25.15,25.18,38868.0,23.575,23.5938,23.5656,23.5938,38868.0
2022-11-29 15:30:00,25.17,25.2,25.17,25.2,50768.0,23.5844,23.6125,23.5844,23.6125,50768.0
2022-11-29 15:35:00,25.2,25.21,25.17,25.18,30766.0,23.6125,23.6219,23.5844,23.5938,30766.0
2022-11-29 15:40:00,25.18,25.21,25.16,25.17,65878.0,23.5938,23.6219,23.575,23.5844,65878.0
2022-11-29 15:45:00,25.16,25.17,25.11,25.14,87190.0,23.575,23.5844,23.5282,23.5563,87190.0
2022-11-29 15:50:00,25.14,25.15,25.11,25.15,138874.0,23.5563,23.5656,23.5282,23.5656,138874.0
2022-11-29 15:55:00,25.15,25.15,25.11,25.14,359300.0,23.5656,23.5656,23.5282,23.5563,359300.0
2022-11-30 09:30:00,25.08,25.13,25.0,25.0,94518.0,23.5001,23.5469,23.4251,23.4251,94518.0
2022-11-30 09:35:00,25.02,25.09,24.94,24.97,72094.0,23.4438,23.5094,23.3689,23.397,72094.0
2022-11-30 09:40:00,24.97,25.01,24.95,24.99,139156.0,23.397,23.4345,23.3782,23.4157,139156.0
2022-11-30 09:45:00,24.99,25.0,24.94,24.98,103806.0,23.4157,23.4251,23.3689,23.4064,103806.0
2022-11-30 09:50:00,24.98,24.99,24.89,24.92,51998.0,23.4064,23.4157,23.322,23.3501,51998.0
2022-11-30 09:55:00,24.92,25.0,24.91,25.0,128182.0,23.3501,23.4251,23.3408,23.4251,128182.0
2022-11-30 10:00:00,25.0,25.0,24.91,24.96,80722.0,23.4251,23.4251,23.3408,23.3876,80722.0
2022-11-30 10:05:00,24.96,25.02,24.94,25.01,23986.0,23.3876,23.4438,23.3689,23.4345,23986.0
2022-11-30 10:10:00,25.02,25.02,24.95,24.98,51396.0,23.4438,23.4438,23.3782,23.4064,51396.0
2022-11-30 10:15:00,24.98,24.99,24.93,24.95,31332.0,23.4064,23.4157,23.3595,23.3782,31332.0
2022-11-30 10:20:00,24.95,24.96,24.92,24.95,65464.0,23.3782,23.3876,23.3501,23.3782,65464.0
2022-11-30 10:25:00,24.94,24.94,24.88,24.89,53544.0,23.3689,23.3689,23.3127,23.322,53544.0
2022-11-30 10:30:00,24.89,24.92,24.88,24.9,35150.0,23.322,23.3501,23.3127,23.3314,35150.0
2022-11-30 10:35:00,24.89,24.92,24.88,24.92,45950.0,23.322,23.3501,23.3127,23.3501,45950.0
2022-11-30 10:40:00,24.92,24.96,24.92,24.94,21662.0,23.3501,23.3876,23.3501,23.3689,21662.0
2022-11-30 10:45:00,24.93,24.93,24.86,24.86,24036.0,23.3595,23.3595,23.2939,23.2939,24036.0
2022-11-30 10:50:00,24.86,24.89,24.85,24.86,34918.0,23.2939,23.322,23.2845,23.2939,34918.0
2022-11-30 10:55:00,24.86,24.89,24.86,24.89,225894.0,23.2939,23.322,23.2939,23.322,225894.0
2022-11-30 11:00:00,24.89,24.89,24.77,24.79,128826.0,23.322,23.322,23.2096,23.2283,128826.0
2022-11-30 11:05:00,24.79,24.82,24.78,24.8,25510.0,23.2283,23.2564,23.219,23.2377,25510.0
2022-11-30 11:10:00,24.8,24.86,24.8,24.85,61084.0,23.2377,23.2939,23.2377,23.2845,61084.0
2022-11-30 11:15:00,24.85,24.86,24.83,24.86,22832.0,23.2845,23.2939,23.2658,23.2939,22832.0
2022-11-30 11:20:00,24.86,24.92,24.85,24.9,156830.0,23.2939,23.3501,23.2845,23.3314,156830.0
2022-11-30 11:25:00,24.9,24.99,24.9,24.96,302352.0,23.3314,23.4157,23.3314,23.3876,302352.0
2022-11-30 11:30:00,24.97,25.06,24.97,25.05,282968.0,23.397,23.4813,23.397,23.4719,282968.0
2022-11-30 11:35:00,25.05,25.08,25.02,25.06,84784.0,23.4719,23.5001,23.4438,23.4813,84784.0
2022-11-30 11:40:00,25.06,25.09,25.04,25.05,68734.0,23.4813,23.5094,23.4626,23.4719,68734.0
2022-11-30 11:45:00,25.04,25.05,24.95,24.96,61354.0,23.4626,23.4719,23.3782,23.3876,61354.0
2022-11-30 11:50:00,24.97,24.97,24.9,24.9,86290.0,23.397,23.397,23.3314,23.3314,86290.0
2022-11-30 11:55:00,24.9,24.9,24.85,24.88,24718.0,23.3314,23.3314,23.2845,23.3127,24718.0
2022-11-30 12:00:00,24.88,24.91,24.88,24.91,36418.0,23.3127,23.3408,23.3127,23.3408,36418.0
2022-11-30 12:05:00,24.91,24.91,24.82,24.82,54308.0,23.3408,23.3408,23.2564,23.2564,54308.0
2022-11-30 12:10:00,24.82,24.83,24.79,24.79,22354.0,23.2564,23.2658,23.2283,23.2283,22354.0
2022-11-30 12:15:00,24.79,24.8,24.75,24.77,27628.0,23.2283,23.2377,23.1908,23.2096,27628.0
2022-11-30 12:20:00,24.75,24.75,24.71,24.74,25876.0,23.1908,23.1908,23.1534,23.1815,25876.0
2022-11-30 12:25:00,24.74,24.78,24.74,24.75,28050.0,23.1815,23.219,23.1815,23.1908,28050.0
2022-11-30 12:30:00,24.75,24.77,24.73,24.75,21830.0,23.1908,23.2096,23.1721,23.1908,21830.0
2022-11-30 12:35:00,24.75,24.75,24.72,24.73,14850.0,23.1908,23.1908,23.1627,23.1721,14850.0
2022-11-30 12:40:00,24.73,24.78,24.73,24.77,89028.0,23.1721,23.219,23.1721,23.2096,89028.0
2022-11-30 12:45:00,24.78,24.8,24.75,24.77,17890.0,23.219,23.2377,23.1908,23.2096,17890.0
2022-11-30 12:50:00,24.77,24.78,24.75,24.77,11150.0,23.2096,23.219,23.1908,23.2096,11150.0
2022-11-30 12:55:00,24.76,24.77,24.75,24.75,10200.0,23.2002,23.2096,23.1908,23.1908,10200.0
2022-11-30 13:00:00,24.75,24.78,24.75,24.77,21312.0,23.1908,23.219,23.1908,23.2096,21312.0
2022-11-30 13:05:00,24.77,24.8,24.76,24.79,15632.0,23.2096,23.2377,23.2002,23.2283,15632.0
2022-11-30 13:10:00,24.79,24.8,24.77,24.79,18192.0,23.2283,23.2377,23.2096,23.2283,18192.0
2022-11-30 13:15:00,24.79,24.81,24.78,24.78,14418.0,23.2283,23.2471,23.219,23.219,14418.0
2022-11-30 13:20:00,24.78,24.8,24.77,24.79,16524.0,23.219,23.2377,23.2096,23.2283,16524.0
2022-11-30 13:25:00,24.79,24.83,24.79,24.81,34080.0,23.2283,23.2658,23.2283,23.2471,34080.0
2022-11-30 13:30:00,24.8,24.98,24.74,24.91,95522.0,23.2377,23.4064,23.1815,23.3408,95522.0
2022-11-30 13:35:00,24.92,25.08,24.9,25.05,72744.0,23.3501,23.5001,23.3314,23.4719,72744.0
2022-11-30 13:40:00,25.05,25.1,25.0,25.04,67036.0,23.4719,23.5188,23.4251,23.4626,67036.0
2022-11-30 13:45:00,25.03,25.05,24.93,25.0,223646.0,23.4532,23.4719,23.3595,23.4251,223646.0
2022-11-30 13:50:00,25.0,25.04,24.97,25.03,115748.0,23.4251,23.4626,23.397,23.4532,115748.0
2022-11-30 13:55:00,25.04,25.17,25.04,25.14,41250.0,23.4626,23.5844,23.4626,23.5563,41250.0
2022-11-30 14:00:00,25.15,25.2,25.15,25.17,33964.0,23.5656,23.6125,23.5656,23.5844,33964.0
2022-11-30 14:05:00,25.17,25.24,25.17,25.2,43218.0,23.5844,23.65,23.5844,23.6125,43218.0
2022-11-30 14:10:00,25.22,25.25,25.18,25.21,41662.0,23.6312,23.6593,23.5938,23.6219,41662.0
2022-11-30 14:15:00,25.21,25.36,25.21,25.36,48124.0,23.6219,23.7624,23.6219,23.7624,48124.0
2022-11-30 14:20:00,25.36,25.42,25.33,25.4,67338.0,23.7624,23.8186,23.7343,23.7999,67338.0
2022-11-30 14:25:00,25.4,25.47,25.38,25.44,53430.0,23.7999,23.8655,23.7812,23.8374,53430.0
2022-11-30 14:30:00,25.45,25.46,25.39,25.4,148648.0,23.8467,23.8561,23.7905,23.7999,148648.0
2022-11-30 14:35:00,25.4,25.43,25.36,25.38,66266.0,23.7999,23.828,23.7624,23.7812,66266.0
2022-11-30 14:40:00,25.38,25.4,25.33,25.34,69658.0,23.7812,23.7999,23.7343,23.7437,69658.0
2022-11-30 14:45:00,25.35,25.4,25.34,25.39,93034.0,23.753,23.7999,23.7437,23.7905,93034.0
2022-11-30 14:50:00,25.39,25.46,25.39,25.42,41760.0,23.7905,23.8561,23.7905,23.8186,41760.0
2022-11-30 14:55:00,25.42,25.44,25.38,25.44,28398.0,23.8186,23.8374,23.7812,23.8374,28398.0
2022-11-30 15:00:00,25.44,25.48,25.43,25.48,32140.0,23.8374,23.8749,23.828,23.8749,32140.0
2022-11-30 15:05:00,25.47,25.53,25.47,25.52,33408.0,23.8655,23.9217,23.8655,23.9123,33408.0
2022-11-30 15:10:00,25.53,25.55,25.52,25.55,25070.0,23.9217,23.9404,23.9123,23.9404,25070.0
2022-11-30 15:15:00,25.55,25.61,25.55,25.6,46140.0,23.9404,23.9967,23.9404,23.9873,46140.0
2022-11-30 15:20:00,25.6,25.6,25.58,25.6,38078.0,23.9873,23.9873,23.9686,23.9873,38078.0
2022-11-30 15:25:00,25.6,25.61,25.59,25.59,31618.0,23.9873,23.9967,23.9779,23.9779,31618.0
2022-11-30 15:30:00,25.59,25.64,25.57,25.64,73254.0,23.9779,24.0248,23.9592,24.0248,73254.0
2022-11-30 15:35:00,25.64,25.72,25.64,25.65,165596.0,24.0248,24.0997,24.0248,24.0341,165596.0
2022-11-30 15:40:00,25.65,25.66,25.61,25.62,146068.0,24.0341,24.0435,23.9967,24.006,146068.0
2022-11-30 15:45:00,25.62,25.67,25.61,25.65,83050.0,24.006,24.0529,23.9967,24.0341,83050.0
2022-11-30 15:50:00,25.65,25.77,25.65,25.74,408066.0,24.0341,24.1466,24.0341,24.1185,408066.0
2022-11-30 15:55:00,25.74,25.76,25.68,25.75,493360.0,24.1185,24.1372,24.0623,24.1278,493360.0
2022-12-01 09:30:00,25.84,25.98,25.81,25.93,121578.0,24.2122,24.3434,24.1841,24.2965,121578.0
2022-12-01 09:35:00,25.93,25.93,25.74,25.75,76372.0,24.2965,24.2965,24.1185,24.1278,76372.0
2022-12-01 09:40:00,25.75,25.81,25.73,25.75,99352.0,24.1278,24.1841,24.1091,24.1278,99352.0
2022-12-01 09:45:00,25.74,25.76,25.7,25.75,66552.0,24.1185,24.1372,24.081,24.1278,66552.0
2022-12-01 09:50:00,25.75,25.81,25.73,25.76,120194.0,24.1278,24.1841,24.1091,24.1372,120194.0
2022-12-01 09:55:00,25.76,25.79,25.75,25.79,75404.0,24.1372,24.1653,24.1278,24.1653,75404.0
2022-12-01 10:00:00,25.8,25.84,25.7,25.74,64240.0,24.1747,24.2122,24.081,24.1185,64240.0
2022-12-01 10:05:00,25.73,25.93,25.72,25.88,228880.0,24.1091,24.2965,24.0997,24.2497,228880.0
2022-12-01 10:10:00,25.89,25.91,25.73,25.78,54414.0,24.259,24.2778,24.1091,24.156,54414.0
2022-12-01 10:15:00,25.77,25.81,25.64,25.68,76634.0,24.1466,24.1841,24.0248,24.0623,76634.0
2022-12-01 10:20:00,25.68,25.69,25.59,25.59,32408.0,24.0623,24.0716,23.9779,23.9779,32408.0
2022-12-01 10:25:00,25.58,25.64,25.58,25.6,40908.0,23.9686,24.0248,23.9686,23.9873,40908.0
2022-12-01 10:30:00,25.61,25.67,25.52,25.66,54302.0,23.9967,24.0529,23.9123,24.0435,54302.0
2022-12-01 10:35:00,25.66,25.7,25.65,25.68,81930.0,24.0435,24.081,24.0341,24.0623,81930.0
2022-12-01 10:40:00,25.68,25.69,25.63,25.66,47592.0,24.0623,24.0716,24.0154,24.0435,47592.0
2022-12-01 10:45:00,25.66,25.7,25.65,25.7,57118.0,24.0435,24.081,24.0341,24.081,57118.0
2022-12-01 10:50:00,25.7,25.74,25.67,25.68,30306.0,24.081,24.1185,24.0529,24.0623,30306.0
2022-12-01 10:55:00,25.68,25.74,25.66,25.74,40226.0,24.0623,24.1185,24.0435,24.1185,40226.0
2022-12-01 11:00:00,25.74,25.77,25.72,25.77,31502.0,24.1185,24.1466,24.0997,24.1466,31502.0
2022-12-01 11:05:00,25.77,25.81,25.77,25.8,19312.0,24.1466,24.1841,24.1466,24.1747,19312.0
2022-12-01 11:10:00,25.79,25.79,25.71,25.75,19746.0,24.1653,24.1653,24.0904,24.1278,19746.0
2022-12-01 11:15:00,25.75,25.75,25.64,25.68,101960.0,24.1278,24.1278,24.0248,24.0623,101960.0
2022-12-01 11:20:00,25.68,25.72,25.64,25.65,46374.0,24.0623,24.0997,24.0248,24.0341,46374.0
2022-12-01 11:25:00,25.63,25.66,25.61,25.64,35566.0,24.0154,24.0435,23.9967,24.0248,35566.0
2022-12-01 11:30:00,25.64,25.68,25.63,25.68,20636.0,24.0248,24.0623,24.0154,24.0623,20636.0
2022-12-01 11:35:00,25.67,25.7,25.63,25.68,64254.0,24.0529,24.081,24.0154,24.0623,64254.0
2022-12-01 11:40:00,25.67,25.71,25.66,25.7,39840.0,24.0529,24.0904,24.0435,24.081,39840.0
2022-12-01 11:45:00,25.71,25.72,25.69,25.71,12682.0,24.0904,24.0997,24.0716,24.0904,12682.0
2022-12-01 11:50:00,25.71,25.74,25.7,25.74,30432.0,24.0904,24.1185,24.081,24.1185,30432.0
2022-12-01 11:55:00,25.74,25.77,25.72,25.76,13150.0,24.1185,24.1466,24.0997,24.1372,13150.0
2022-12-01 12:00:00,25.75,25.75,25.64,25.65,40746.0,24.1278,24.1278,24.0248,24.0341,40746.0
2022-12-01 12:05:00,25.66,25.66,25.62,25.65,48798.0,24.0435,24.0435,24.006,24.0341,48798.0
2022-12-01 12:10:00,25.65,25.68,25.64,25.67,58678.0,24.0341,24.0623,24.0248,24.0529,58678.0
2022-12-01 12:15:00,25.67,25.69,25.66,25.68,86620.0,24.0529,24.0716,24.0435,24.0623,86620.0
2022-12-01 12:20:00,25.68,25.77,25.67,25.75,40352.0,24.0623,24.1466,24.0529,24.1278,40352.0
2022-12-01 12:25:00,25.77,25.8,25.77,25.8,28062.0,24.1466,24.1747,24.1466,24.1747,28062.0
2022-12-01 12:30:00,25.81,25.84,25.79,25.82,25782.0,24.1841,24.2122,24.1653,24.1934,25782.0
2022-12-01 12:35:00,25.81,25.81,25.77,25.78,17962.0,24.1841,24.1841,24.1466,24.156,17962.0
2022-12-01 12:40:00,25.79,25.79,25.75,25.76,16330.0,24.1653,24.1653,24.1278,24.1372,16330.0
2022-12-01 12:45:00,25.76,25.77,25.73,25.75,15394.0,24.1372,24.1466,24.1091,24.1278,15394.0
2022-12-01 12:50:00,25.75,25.77,25.75,25.75,24674.0,24.1278,24.1466,24.1278,24.1278,24674.0
2022-12-01 12:55:00,25.75,25.77,25.73,25.75,15824.0,24.1278,24.1466,24.1091,24.1278,15824.0
2022-12-01 13:00:00,25.75,25.76,25.74,25.75,19336.0,24.1278,24.1372,24.1185,24.1278,19336.0
2022-12-01 13:05:00,25.75,25.8,25.75,25.77,27864.0,24.1278,24.1747,24.1278,24.1466,27864.0
2022-12-01 13:10:00,25.78,25.78,25.74,25.74,14794.0,24.156,24.156,24.1185,24.1185,14794.0
2022-12-01 13:15:00,25.75,25.75,25.69,25.7,31128.0,24.1278,24.1278,24.0716,24.081,31128.0
2022-12-01 13:20:00,25.69,25.72,25.69,25.7,13342.0,24.0716,24.0997,24.0716,24.081,13342.0
2022-12-01 13:25:00,25.7,25.7,25.68,25.69,14252.0,24.081,24.081,24.0623,24.0716,14252.0
2022-12-01 13:30:00,25.7,25.72,25.68,25.71,30410.0,24.081,24.0997,24.0623,24.0904,30410.0
2022-12-01 13:35:00,25.71,25.75,25.7,25.73,18570.0,24.0904,24.1278,24.081,24.1091,18570.0
2022-12-01 13:40:00,25.73,25.77,25.73,25.76,19604.0,24.1091,24.1466,24.1091,24.1372,19604.0
2022-12-01 13:45:00,25.76,25.78,25.75,25.78,19386.0,24.1372,24.156,24.1278,24.156,19386.0
2022-12-01 13:50:00,25.78,25.78,25.75,25.75,17066.0,24.156,24.156,24.1278,24.1278,17066.0
2022-12-01 13:55:00,25.75,25.78,25.74,25.78,122282.0,24.1278,24.156,24.1185,24.156,122282.0
2022-12-01 14:00:00,25.78,25.79,25.72,25.72,24316.0,24.156,24.1653,24.0997,24.0997,24316.0
2022-12-01 14:05:00,25.73,25.74,25.71,25.71,19386.0,24.1091,24.1185,24.0904,24.0904,19386.0
2022-12-01 14:10:00,25.71,25.74,25.68,25.74,41230.0,24.0904,24.1185,24.0623,24.1185,41230.0
2022-12-01 14:15:00,25.74,25.76,25.73,25.75,19104.0,24.1185,24.1372,24.1091,24.1278,19104.0
2022-12-01 14:20:00,25.75,25.76,25.73,25.76,14444.0,24.1278,24.1372,24.1091,24.1372,14444.0
2022-12-01 14:25:00,25.76,25.78,25.75,25.78,22700.0,24.1372,24.156,24.1278,24.156,22700.0
2022-12-01 14:30:00,25.78,25.8,25.77,25.78,37406.0,24.156,24.1747,24.1466,24.156,37406.0
2022-12-01 14:35:00,25.79,25.81,25.78,25.81,17186.0,24.1653,24.1841,24.156,24.1841,17186.0
2022-12-01 14:40:00,25.81,25.82,25.79,25.8,40088.0,24.1841,24.1934,24.1653,24.1747,40088.0
2022-12-01 14:45:00,25.8,25.85,25.79,25.84,43022.0,24.1747,24.2215,24.1653,24.2122,43022.0
2022-12-01 14:50:00,25.84,25.86,25.83,25.83,26548.0,24.2122,24.2309,24.2028,24.2028,26548.0
2022-12-01 14:55:00,25.83,25.84,25.8,25.83,27248.0,24.2028,24.2122,24.1747,24.2028,27248.0
2022-12-01 15:00:00,25.83,25.84,25.83,25.84,18964.0,24.2028,24.2122,24.2028,24.2122,18964.0
2022-12-01 15:05:00,25.84,25.86,25.81,25.84,38342.0,24.2122,24.2309,24.1841,24.2122,38342.0
2022-12-01 15:10:00,25.83,25.83,25.79,25.8,30882.0,24.2028,24.2028,24.1653,24.1747,30882.0
2022-12-01 15:15:00,25.8,25.82,25.79,25.8,40716.0,24.1747,24.1934,24.1653,24.1747,40716.0
2022-12-01 15:20:00,25.8,25.8,25.77,25.77,47510.0,24.1747,24.1747,24.1466,24.1466,47510.0
2022-12-01 15:25:00,25.77,25.78,25.75,25.76,53166.0,24.1466,24.156,24.1278,24.1372,53166.0
2022-12-01 15:30:00,25.75,25.8,25.75,25.8,86570.0,24.1278,24.1747,24.1278,24.1747,86570.0
2022-12-01 15:35:00,25.8,25.81,25.79,25.81,62130.0,24.1747,24.1841,24.1653,24.1841,62130.0
2022-12-01 15:40:00,25.81,25.81,25.77,25.81,82118.0,24.1841,24.1841,24.1466,24.1841,82118.0
2022-12-01 15:45:00,25.81,25.81,25.75,25.77,119012.0,24.1841,24.1841,24.1278,24.1466,119012.0
2022-12-01 15:50:00,25.77,25.82,25.77,25.79,264142.0,24.1466,24.1934,24.1466,24.1653,264142.0
2022-12-01 15:55:00,25.79,25.79,25.75,25.78,538484.0,24.1653,24.1653,24.1278,24.156,538484.0
2022-12-02 09:30:00,25.5,25.61,25.3,25.39,183302.0,23.8936,23.9967,23.7062,23.7905,183302.0
2022-12-02 09:35:00,25.38,25.42,25.32,25.34,88718.0,23.7812,23.8186,23.7249,23.7437,88718.0
2022-12-02 09:40:00,25.35,25.38,25.27,25.28,80824.0,23.753,23.7812,23.6781,23.6875,80824.0
2022-12-02 09:45:00,25.28,25.32,25.23,25.28,40854.0,23.6875,23.7249,23.6406,23.6875,40854.0
2022-12-02 09:50:00,25.27,25.32,25.24,25.26,94910.0,23.6781,23.7249,23.65,23.6687,94910.0
2022-12-02 09:55:00,25.27,25.32,25.25,25.27,121202.0,23.6781,23.7249,23.6593,23.6781,121202.0
2022-12-02 10:00:00,25.26,25.31,25.21,25.21,35518.0,23.6687,23.7156,23.6219,23.6219,35518.0
2022-12-02 10:05:00,25.22,25.25,25.19,25.24,49918.0,23.6312,23.6593,23.6031,23.65,49918.0
2022-12-02 10:10:00,25.24,25.29,25.2,25.29,45822.0,23.65,23.6968,23.6125,23.6968,45822.0
2022-12-02 10:15:00,25.29,25.34,25.2,25.21,50020.0,23.6968,23.7437,23.6125,23.6219,50020.0
2022-12-02 10:20:00,25.21,25.27,25.21,25.25,23088.0,23.6219,23.6781,23.6219,23.6593,23088.0
2022-12-02 10:25:00,25.25,25.28,25.2,25.23,41952.0,23.6593,23.6875,23.6125,23.6406,41952.0
2022-12-02 10:30:00,25.23,25.3,25.2,25.3,28666.0,23.6406,23.7062,23.6125,23.7062,28666.0
2022-12-02 10:35:00,25.3,25.3,25.24,25.24,26732.0,23.7062,23.7062,23.65,23.65,26732.0
2022-12-02 10:40:00,25.24,25.29,25.24,25.28,39516.0,23.65,23.6968,23.65,23.6875,39516.0
2022-12-02 10:45:00,25.27,25.31,25.26,25.31,21362.0,23.6781,23.7156,23.6687,23.7156,21362.0
2022-12-02 10:50:00,25.32,25.36,25.29,25.34,28928.0,23.7249,23.7624,23.6968,23.7437,28928.0
2022-12-02 10:55:00,25.34,25.34,25.3,25.3,29780.0,23.7437,23.7437,23.7062,23.7062,29780.0
2022-12-02 11:00:00,25.31,25.35,25.3,25.34,52022.0,23.7156,23.753,23.7062,23.7437,52022.0
2022-12-02 11:05:00,25.35,25.38,25.33,25.36,35094.0,23.753,23.7812,23.7343,23.7624,35094.0
2022-12-02 11:10:00,25.36,25.41,25.34,25.4,60178.0,23.7624,23.8093,23.7437,23.7999,60178.0
2022-12-02 11:15:00,25.4,25.42,25.39,25.41,19864.0,23.7999,23.8186,23.7905,23.8093,19864.0
2022-12-02 11:20:00,25.41,25.47,25.4,25.46,21688.0,23.8093,23.8655,23.7999,23.8561,21688.0
2022-12-02 11:25:00,25.45,25.49,25.45,25.48,28320.0,23.8467,23.8842,23.8467,23.8749,28320.0
2022-12-02 11:30:00,25.49,25.49,25.46,25.49,19904.0,23.8842,23.8842,23.8561,23.8842,19904.0
2022-12-02 11:35:00,25.49,25.52,25.47,25.5,25228.0,23.8842,23.9123,23.8655,23.8936,25228.0
2022-12-02 11:40:00,25.5,25.53,25.5,25.53,26924.0,23.8936,23.9217,23.8936,23.9217,26924.0
2022-12-02 11:45:00,25.53,25.56,25.52,25.52,56332.0,23.9217,23.9498,23.9123,23.9123,56332.0
2022-12-02 11:50:00,25.53,25.54,25.5,25.53,28284.0,23.9217,23.9311,23.8936,23.9217,28284.0
2022-12-02 11:55:00,25.53,25.55,25.52,25.54,35498.0,23.9217,23.9404,23.9123,23.9311,35498.0
2022-12-02 12:00:00,25.54,25.55,25.52,25.54,17772.0,23.9311,23.9404,23.9123,23.9311,17772.0
2022-12-02 12:05:00,25.54,25.58,25.54,25.57,13952.0,23.9311,23.9686,23.9311,23.9592,13952.0
2022-12-02 12:10:00,25.57,25.6,25.57,25.6,13726.0,23.9592,23.9873,23.9592,23.9873,13726.0
2022-12-02 12:15:00,25.6,25.62,25.58,25.6,18914.0,23.9873,24.006,23.9686,23.9873,18914.0
2022-12-02 12:20:00,25.59,25.6,25.58,25.6,17010.0,23.9779,23.9873,23.9686,23.9873,17010.0
2022-12-02 12:25:00,25.61,25.61,25.58,25.6,16034.0,23.9967,23.9967,23.9686,23.9873,16034.0
2022-12-02 12:30:00,25.6,25.61,25.59,25.6,13652.0,23.9873,23.9967,23.9779,23.9873,13652.0
2022-12-02 12:35:00,25.6,25.6,25.53,25.54,53336.0,23.9873,23.9873,23.9217,23.9311,53336.0
2022-12-02 12:40:00,25.54,25.56,25.53,25.56,11888.0,23.9311,23.9498,23.9217,23.9498,11888.0
2022-12-02 12:45:00,25.55,25.57,25.54,25.56,16214.0,23.9404,23.9592,23.9311,23.9498,16214.0
2022-12-02 12:50:00,25.56,25.56,25.53,25.53,31944.0,23.9498,23.9498,23.9217,23.9217,31944.0
2022-12-02 12:55:00,25.53,25.53,25.48,25.48,22920.0,23.9217,23.9217,23.8749,23.8749,22920.0
2022-12-02 13:00:00,25.48,25.52,25.47,25.5,25290.0,23.8749,23.9123,23.8655,23.8936,25290.0
2022-12-02 13:05:00,25.5,25.51,25.5,25.5,13890.0,23.8936,23.903,23.8936,23.8936,13890.0
2022-12-02 13:10:00,25.5,25.53,25.5,25.52,22052.0,23.8936,23.9217,23.8936,23.9123,22052.0
2022-12-02 13:15:00,25.52,25.54,25.5,25.52,21330.0,23.9123,23.9311,23.8936,23.9123,21330.0
2022-12-02 13:20:00,25.52,25.55,25.52,25.54,28400.0,23.9123,23.9404,23.9123,23.9311,28400.0
2022-12-02 13:25:00,25.54,25.56,25.53,25.56,26566.0,23.9311,23.9498,23.9217,23.9498,26566.0
2022-12-02 13:30:00,25.56,25.58,25.55,25.57,33002.0,23.9498,23.9686,23.9404,23.9592,33002.0
2022-12-02 13:35:00,25.57,25.59,25.55,25.57,35746.0,23.9592,23.9779,23.9404,23.9592,35746.0
2022-12-02 13:40:00,25.57,25.57,25.55,25.56,26892.0,23.9592,23.9592,23.9404,23.9498,26892.0
2022-12-02 13:45:00,25.56,25.59,25.56,25.59,14800.0,23.9498,23.9779,23.9498,23.9779,14800.0
2022-12-02 13:50:00,25.59,25.61,25.59,25.61,12926.0,23.9779,23.9967,23.9779,23.9967,12926.0
2022-12-02 13:55:00,25.61,25.62,25.59,25.61,36928.0,23.9967,24.006,23.9779,23.9967,36928.0
2022-12-02 14:00:00,25.61,25.64,25.61,25.64,24670.0,23.9967,24.0248,23.9967,24.0248,24670.0
2022-12-02 14:05:00,25.64,25.64,25.55,25.56,77428.0,24.0248,24.0248,23.9404,23.9498,77428.0
2022-12-02 14:10:00,25.56,25.56,25.53,25.56,45122.0,23.9498,23.9498,23.9217,23.9498,45122.0
2022-12-02 14:15:00,25.55,25.59,25.55,25.59,31116.0,23.9404,23.9779,23.9404,23.9779,31116.0
2022-12-02 14:20:00,25.59,25.59,25.55,25.57,45502.0,23.9779,23.9779,23.9404,23.9592,45502.0
2022-12-02 14:25:00,25.57,25.57,25.56,25.57,26570.0,23.9592,23.9592,23.9498,23.9592,26570.0
2022-12-02 14:30:00,25.56,25.57,25.55,25.57,32816.0,23.9498,23.9592,23.9404,23.9592,32816.0
2022-12-02 14:35:00,25.57,25.57,25.55,25.57,35756.0,23.9592,23.9592,23.9404,23.9592,35756.0
2022-12-02 14:40:00,25.57,25.57,25.55,25.57,28062.0,23.9592,23.9592,23.9404,23.9592,28062.0
2022-12-02 14:45:00,25.57,25.6,25.57,25.59,51414.0,23.9592,23.9873,23.9592,23.9779,51414.0
2022-12-02 14:50:00,25.6,25.67,25.59,25.67,230542.0,23.9873,24.0529,23.9779,24.0529,230542.0
2022-12-02 14:55:00,25.67,25.72,25.66,25.72,43902.0,24.0529,24.0997,24.0435,24.0997,43902.0
2022-12-02 15:00:00,25.72,25.81,25.7,25.81,91300.0,24.0997,24.1841,24.081,24.1841,91300.0
2022-12-02 15:05:00,25.81,25.81,25.77,25.8,112850.0,24.1841,24.1841,24.1466,24.1747,112850.0
2022-12-02 15:10:00,25.8,25.8,25.76,25.78,118186.0,24.1747,24.1747,24.1372,24.156,118186.0
2022-12-02 15:15:00,25.78,25.8,25.75,25.76,86754.0,24.156,24.1747,24.1278,24.1372,86754.0
2022-12-02 15:20:00,25.75,25.75,25.7,25.71,70486.0,24.1278,24.1278,24.081,24.0904,70486.0
2022-12-02 15:25:00,25.71,25.72,25.67,25.7,46602.0,24.0904,24.0997,24.0529,24.081,46602.0
2022-12-02 15:30:00,25.7,25.7,25.65,25.66,120492.0,24.081,24.081,24.0341,24.0435,120492.0
2022-12-02 15:35:00,25.66,25.68,25.63,25.64,76774.0,24.0435,24.0623,24.0154,24.0248,76774.0
2022-12-02 15:40:00,25.65,25.66,25.63,25.64,62878.0,24.0341,24.0435,24.0154,24.0248,62878.0
2022-12-02 15:45:00,25.63,25.63,25.58,25.6,71386.0,24.0154,24.0154,23.9686,23.9873,71386.0
2022-12-02 15:50:00,25.6,25.67,25.59,25.67,286272.0,23.9873,24.0529,23.9779,24.0529,286272.0
2022-12-02 15:55:00,25.67,25.73,25.61,25.72,936824.0,24.0529,24.1091,23.9967,24.0997,936824.0
2022-12-05 09:30:00,25.49,25.54,25.3,25.35,128058.0,23.8842,23.9311,23.7062,23.753,128058.0
2022-12-05 09:35:00,25.35,25.42,25.35,25.38,40290.0,23.753,23.8186,23.753,23.7812,40290.0
2022-12-05 09:40:00,25.39,25.41,25.32,25.33,55054.0,23.7905,23.8093,23.7249,23.7343,55054.0
2022-12-05 09:45:00,25.33,25.35,25.24,25.25,75486.0,23.7343,23.753,23.65,23.6593,75486.0
2022-12-05 09:50:00,25.25,25.25,25.12,25.12,111504.0,23.6593,23.6593,23.5375,23.5375,111504.0
2022-12-05 09:55:00,25.12,25.14,25.08,25.09,49958.0,23.5375,23.5563,23.5001,23.5094,49958.0
2022-12-05 10:00:00,25.08,25.21,25.07,25.17,205938.0,23.5001,23.6219,23.4907,23.5844,205938.0
2022-12-05 10:05:00,25.17,25.21,25.14,25.21,84236.0,23.5844,23.6219,23.5563,23.6219,84236.0
2022-12-05 10:10:00,25.22,25.29,25.2,25.27,32066.0,23.6312,23.6968,23.6125,23.6781,32066.0
2022-12-05 10:15:00,25.25,25.26,25.22,25.23,63806.0,23.6593,23.6687,23.6312,23.6406,63806.0
2022-12-05 10:20:00,25.23,25.24,25.2,25.24,29052.0,23.6406,23.65,23.6125,23.65,29052.0
2022-12-05 10:25:00,25.23,25.25,25.21,25.23,45594.0,23.6406,23.6593,23.6219,23.6406,45594.0
2022-12-05 10:30:00,25.24,25.25,25.21,25.25,40304.0,23.65,23.6593,23.6219,23.6593,40304.0
2022-12-05 10:35:00,25.25,25.3,25.24,25.3,40300.0,23.6593,23.7062,23.65,23.7062,40300.0
2022-12-05 10:40:00,25.3,25.36,25.3,25.35,30220.0,23.7062,23.7624,23.7062,23.753,30220.0
2022-12-05 10:45:00,25.36,25.38,25.35,25.37,8098.0,23.7624,23.7812,23.753,23.7718,8098.0
2022-12-05 10:50:00,25.37,25.38,25.35,25.36,15740.0,23.7718,23.7812,23.753,23.7624,15740.0
2022-12-05 10:55:00,25.37,25.4,25.36,25.39,27074.0,23.7718,23.7999,23.7624,23.7905,27074.0
2022-12-05 11:00:00,25.4,25.43,25.39,25.42,31836.0,23.7999,23.828,23.7905,23.8186,31836.0
2022-12-05 11:05:00,25.42,25.42,25.39,25.42,52936.0,23.8186,23.8186,23.7905,23.8186,52936.0
2022-12-05 11:10:00,25.42,25.45,25.41,25.41,34518.0,23.8186,23.8467,23.8093,23.8093,34518.0
2022-12-05 11:15:00,25.41,25.42,25.36,25.36,42666.0,23.8093,23.8186,23.7624,23.7624,42666.0
2022-12-05 11:20:00,25.36,25.36,25.33,25.35,28966.0,23.7624,23.7624,23.7343,23.753,28966.0
2022-12-05 11:25:00,25.35,25.42,25.34,25.42,37198.0,23.753,23.8186,23.7437,23.8186,37198.0
2022-12-05 11:30:00,25.42,25.42,25.38,25.38,31824.0,23.8186,23.8186,23.7812,23.7812,31824.0
2022-12-05 11:35:00,25.37,25.42,25.37,25.42,31420.0,23.7718,23.8186,23.7718,23.8186,31420.0
2022-12-05 11:40:00,25.41,25.43,25.4,25.42,19618.0,23.8093,23.828,23.7999,23.8186,19618.0
2022-12-05 11:45:00,25.42,25.44,25.41,25.41,30100.0,23.8186,23.8374,23.8093,23.8093,30100.0
2022-12-05 11:50:00,25.41,25.43,25.41,25.41,29142.0,23.8093,23.828,23.8093,23.8093,29142.0
2022-12-05 11:55:00,25.41,25.41,25.34,25.34,31570.0,23.8093,23.8093,23.7437,23.7437,31570.0
2022-12-05 12:00:00,25.34,25.35,25.3,25.31,35860.0,23.7437,23.753,23.7062,23.7156,35860.0
2022-12-05 12:05:00,25.32,25.36,25.32,25.35,26100.0,23.7249,23.7624,23.7249,23.753,26100.0
2022-12-05 12:10:00,25.34,25.38,25.33,25.38,20226.0,23.7437,23.7812,23.7343,23.7812,20226.0
2022-12-05 12:15:00,25.38,25.42,25.37,25.41,21258.0,23.7812,23.8186,23.7718,23.8093,21258.0
2022-12-05 12:20:00,25.41,25.46,25.41,25.45,17304.0,23.8093,23.8561,23.8093,23.8467,17304.0
2022-12-05 12:25:00,25.45,25.47,25.45,25.47,40256.0,23.8467,23.8655,23.8467,23.8655,40256.0
2022-12-05 12:30:00,25.47,25.49,25.45,25.46,64158.0,23.8655,23.8842,23.8467,23.8561,64158.0
2022-12-05 12:35:00,25.46,25.47,25.43,25.46,39454.0,23.8561,23.8655,23.828,23.8561,39454.0
2022-12-05 12:40:00,25.46,25.48,25.45,25.47,26716.0,23.8561,23.8749,23.8467,23.8655,26716.0
2022-12-05 12:45:00,25.47,25.5,25.47,25.47,54690.0,23.8655,23.8936,23.8655,23.8655,54690.0
2022-12-05 12:50:00,25.48,25.48,25.43,25.43,27714.0,23.8749,23.8749,23.828,23.828,27714.0
2022-12-05 12:55:00,25.43,25.46,25.43,25.43,20986.0,23.828,23.8561,23.828,23.828,20986.0
2022-12-05 13:00:00,25.43,25.46,25.43,25.45,15858.0,23.828,23.8561,23.828,23.8467,15858.0
2022-12-05 13:05:00,25.45,25.47,25.43,25.43,30048.0,23.8467,23.8655,23.828,23.828,30048.0
2022-12-05 13:10:00,25.43,25.53,25.43,25.51,96860.0,23.828,23.9217,23.828,23.903,96860.0
2022-12-05 13:15:00,25.51,25.53,25.5,25.52,54486.0,23.903,23.9217,23.8936,23.9123,54486.0
2022-12-05 13:20:00,25.52,25.53,25.5,25.5,51908.0,23.9123,23.9217,23.8936,23.8936,51908.0
2022-12-05 13:25:00,25.5,25.5,25.48,25.5,30214.0,23.8936,23.8936,23.8749,23.8936,30214.0
2022-12-05 13:30:00,25.5,25.54,25.5,25.54,17294.0,23.8936,23.9311,23.8936,23.9311,17294.0
2022-12-05 13:35:00,25.54,25.54,25.5,25.53,53084.0,23.9311,23.9311,23.8936,23.9217,53084.0
2022-12-05 13:40:00,25.53,25.55,25.5,25.52,65744.0,23.9217,23.9404,23.8936,23.9123,65744.0
2022-12-05 13:45:00,25.52,25.54,25.5,25.53,15672.0,23.9123,23.9311,23.8936,23.9217,15672.0
2022-12-05 13:50:00,25.53,25.55,25.52,25.54,19728.0,23.9217,23.9404,23.9123,23.9311,19728.0
2022-12-05 13:55:00,25.54,25.54,25.49,25.49,25438.0,23.9311,23.9311,23.8842,23.8842,25438.0
2022-12-05 14:00:00,25.49,25.5,25.45,25.45,66044.0,23.8842,23.8936,23.8467,23.8467,66044.0
2022-12-05 14:05:00,25.45,25.47,25.44,25.46,15776.0,23.8467,23.8655,23.8374,23.8561,15776.0
2022-12-05 14:10:00,25.46,25.5,25.46,25.5,23242.0,23.8561,23.8936,23.8561,23.8936,23242.0
2022-12-05 14:15:00,25.5,25.5,25.43,25.43,73594.0,23.8936,23.8936,23.828,23.828,73594.0
2022-12-05 14:20:00,25.43,25.44,25.4,25.41,24956.0,23.828,23.8374,23.7999,23.8093,24956.0
2022-12-05 14:25:00,25.4,25.42,25.38,25.39,16316.0,23.7999,23.8186,23.7812,23.7905,16316.0
2022-12-05 14:30:00,25.39,25.39,25.35,25.35,27596.0,23.7905,23.7905,23.753,23.753,27596.0
2022-12-05 14:35:00,25.36,25.38,25.35,25.36,22330.0,23.7624,23.7812,23.753,23.7624,22330.0
2022-12-05 14:40:00,25.35,25.36,25.33,25.35,21052.0,23.753,23.7624,23.7343,23.753,21052.0
2022-12-05 14:45:00,25.34,25.35,25.33,25.35,31082.0,23.7437,23.753,23.7343,23.753,31082.0
2022-12-05 14:50:00,25.36,25.38,25.35,25.36,36150.0,23.7624,23.7812,23.753,23.7624,36150.0
2022-12-05 14:55:00,25.36,25.4,25.35,25.39,24044.0,23.7624,23.7999,23.753,23.7905,24044.0
2022-12-05 15:00:00,25.39,25.43,25.39,25.43,99128.0,23.7905,23.828,23.7905,23.828,99128.0
2022-12-05 15:05:00,25.43,25.44,25.4,25.43,24318.0,23.828,23.8374,23.7999,23.828,24318.0
2022-12-05 15:10:00,25.43,25.46,25.41,25.45,28084.0,23.828,23.8561,23.8093,23.8467,28084.0
2022-12-05 15:15:00,25.45,25.46,25.42,25.44,60970.0,23.8467,23.8561,23.8186,23.8374,60970.0
2022-12-05 15:20:00,25.43,25.47,25.42,25.46,46070.0,23.828,23.8655,23.8186,23.8561,46070.0
2022-12-05 15:25:00,25.46,25.46,25.41,25.41,52674.0,23.8561,23.8561,23.8093,23.8093,52674.0
2022-12-05 15:30:00,25.41,25.46,25.41,25.45,86440.0,23.8093,23.8561,23.8093,23.8467,86440.0
2022-12-05 15:35:00,25.45,25.52,25.45,25.47,120538.0,23.8467,23.9123,23.8467,23.8655,120538.0
2022-12-05 15:40:00,25.46,25.51,25.45,25.5,124614.0,23.8561,23.903,23.8467,23.8936,124614.0
2022-12-05 15:45:00,25.49,25.5,25.46,25.49,98462.0,23.8842,23.8936,23.8561,23.8842,98462.0
2022-12-05 15:50:00,25.49,25.5,25.46,25.47,248546.0,23.8842,23.8936,23.8561,23.8655,248546.0
2022-12-05 15:55:00,25.47,25.47,25.43,25.45,403480.0,23.8655,23.8655,23.828,23.8467,403480.0
2022-12-06 09:30:00,25.49,25.61,25.22,25.24,223986.0,23.8842,23.9967,23.6312,23.65,223986.0
2022-12-06 09:35:00,25.23,25.38,25.21,25.35,113922.0,23.6406,23.7812,23.6219,23.753,113922.0
2022-12-06 09:40:00,25.35,25.51,25.35,25.5,101948.0,23.753,23.903,23.753,23.8936,101948.0
2022-12-06 09:45:00,25.5,25.58,25.42,25.58,126674.0,23.8936,23.9686,23.8186,23.9686,126674.0
2022-12-06 09:50:00,25.57,25.57,25.48,25.5,64254.0,23.9592,23.9592,23.8749,23.8936,64254.0
2022-12-06 09:55:00,25.5,25.5,25.43,25.46,145528.0,23.8936,23.8936,23.828,23.8561,145528.0
2022-12-06 10:00:00,25.46,25.5,25.43,25.46,67352.0,23.8561,23.8936,23.828,23.8561,67352.0
2022-12-06 10:05:00,25.45,25.48,25.42,25.46,85854.0,23.8467,23.8749,23.8186,23.8561,85854.0
2022-12-06 10:10:00,25.47,25.49,25.4,25.4,115126.0,23.8655,23.8842,23.7999,23.7999,115126.0
2022-12-06 10:15:00,25.39,25.4,25.31,25.33,138412.0,23.7905,23.7999,23.7156,23.7343,138412.0
2022-12-06 10:20:00,25.33,25.35,25.24,25.25,143800.0,23.7343,23.753,23.65,23.6593,143800.0
2022-12-06 10:25:00,25.25,25.27,25.18,25.19,101528.0,23.6593,23.6781,23.5938,23.6031,101528.0
2022-12-06 10:30:00,25.19,25.22,25.14,25.16,78742.0,23.6031,23.6312,23.5563,23.575,78742.0
2022-12-06 10:35:00,25.17,25.17,25.12,25.15,65386.0,23.5844,23.5844,23.5375,23.5656,65386.0
2022-12-06 10:40:00,25.14,25.17,25.09,25.16,111902.0,23.5563,23.5844,23.5094,23.575,111902.0
2022-12-06 10:45:00,25.17,25.25,25.16,25.24,61362.0,23.5844,23.6593,23.575,23.65,61362.0
2022-12-06 10:50:00,25.24,25.25,25.21,25.21,65084.0,23.65,23.6593,23.6219,23.6219,65084.0
2022-12-06 10:55:00,25.21,25.23,25.17,25.18,35500.0,23.6219,23.6406,23.5844,23.5938,35500.0
2022-12-06 11:00:00,25.18,25.21,25.14,25.15,146748.0,23.5938,23.6219,23.5563,23.5656,146748.0
2022-12-06 11:05:00,25.15,25.17,25.08,25.08,92726.0,23.5656,23.5844,23.5001,23.5001,92726.0
2022-12-06 11:10:00,25.08,25.14,25.08,25.1,89300.0,23.5001,23.5563,23.5001,23.5188,89300.0
2022-12-06 11:15:00,25.1,25.1,25.0,25.02,89364.0,23.5188,23.5188,23.4251,23.4438,89364.0
2022-12-06 11:20:00,25.02,25.06,25.01,25.05,32504.0,23.4438,23.4813,23.4345,23.4719,32504.0
2022-12-06 11:25:00,25.04,25.06,25.02,25.06,23692.0,23.4626,23.4813,23.4438,23.4813,23692.0
2022-12-06 11:30:00,25.06,25.1,25.05,25.08,36866.0,23.4813,23.5188,23.4719,23.5001,36866.0
2022-12-06 11:35:00,25.09,25.09,25.02,25.04,34614.0,23.5094,23.5094,23.4438,23.4626,34614.0
2022-12-06 11:40:00,25.04,25.1,25.03,25.1,37024.0,23.4626,23.5188,23.4532,23.5188,37024.0
2022-12-06 11:45:00,25.1,25.15,25.09,25.14,25182.0,23.5188,23.5656,23.5094,23.5563,25182.0
2022-12-06 11:50:00,25.14,25.17,25.13,25.15,40916.0,23.5563,23.5844,23.5469,23.5656,40916.0
2022-12-06 11:55:00,25.15,25.21,25.14,25.18,25040.0,23.5656,23.6219,23.5563,23.5938,25040.0
2022-12-06 12:00:00,25.18,25.21,25.18,25.2,31900.0,23.5938,23.6219,23.5938,23.6125,31900.0
2022-12-06 12:05:00,25.2,25.22,25.16,25.16,26322.0,23.6125,23.6312,23.575,23.575,26322.0
2022-12-06 12:10:00,25.16,25.17,25.13,25.15,55648.0,23.575,23.5844,23.5469,23.5656,55648.0
2022-12-06 12:15:00,25.15,25.15,25.06,25.06,82908.0,23.5656,23.5656,23.4813,23.4813,82908.0
2022-12-06 12:20:00,25.06,25.1,25.06,25.09,66966.0,23.4813,23.5188,23.4813,23.5094,66966.0
2022-12-06 12:25:00,25.08,25.1,25.07,25.08,17118.0,23.5001,23.5188,23.4907,23.5001,17118.0
2022-12-06 12:30:00,25.08,25.11,25.06,25.11,23476.0,23.5001,23.5282,23.4813,23.5282,23476.0
2022-12-06 12:35:00,25.1,25.12,25.08,25.11,58166.0,23.5188,23.5375,23.5001,23.5282,58166.0
2022-12-06 12:40:00,25.11,25.15,25.11,25.15,40542.0,23.5282,23.5656,23.5282,23.5656,40542.0
2022-12-06 12:45:00,25.15,25.15,25.11,25.14,17550.0,23.5656,23.5656,23.5282,23.5563,17550.0
2022-12-06 12:50:00,25.14,25.14,25.09,25.1,13120.0,23.5563,23.5563,23.5094,23.5188,13120.0
2022-12-06 12:55:00,25.09,25.09,25.05,25.06,40086.0,23.5094,23.5094,23.4719,23.4813,40086.0
2022-12-06 13:00:00,25.05,25.08,25.03,25.04,47812.0,23.4719,23.5001,23.4532,23.4626,47812.0
2022-12-06 13:05:00,25.04,25.04,25.0,25.02,28948.0,23.4626,23.4626,23.4251,23.4438,28948.0
2022-12-06 13:10:00,25.02,25.04,25.0,25.04,22754.0,23.4438,23.4626,23.4251,23.4626,22754.0
2022-12-06 13:15:00,25.04,25.05,25.03,25.03,18496.0,23.4626,23.4719,23.4532,23.4532,18496.0
2022-12-06 13:20:00,25.03,25.04,25.0,25.02,22508.0,23.4532,23.4626,23.4251,23.4438,22508.0
2022-12-06 13:25:00,25.01,25.03,25.0,25.02,25918.0,23.4345,23.4532,23.4251,23.4438,25918.0
2022-12-06 13:30:00,25.01,25.04,25.0,25.03,24992.0,23.4345,23.4626,23.4251,23.4532,24992.0
2022-12-06 13:35:00,25.03,25.06,25.02,25.05,38364.0,23.4532,23.4813,23.4438,23.4719,38364.0
2022-12-06 13:40:00,25.05,25.07,25.04,25.05,23338.0,23.4719,23.4907,23.4626,23.4719,23338.0
2022-12-06 13:45:00,25.05,25.05,25.0,25.0,49070.0,23.4719,23.4719,23.4251,23.4251,49070.0
2022-12-06 13:50:00,25.0,25.02,25.0,25.01,45382.0,23.4251,23.4438,23.4251,23.4345,45382.0
2022-12-06 13:55:00,25.0,25.06,25.0,25.06,38158.0,23.4251,23.4813,23.4251,23.4813,38158.0
2022-12-06 14:00:00,25.06,25.07,25.0,25.02,21002.0,23.4813,23.4907,23.4251,23.4438,21002.0
2022-12-06 14:05:00,25.02,25.03,24.99,25.0,41534.0,23.4438,23.4532,23.4157,23.4251,41534.0
2022-12-06 14:10:00,25.0,25.02,24.98,25.0,58820.0,23.4251,23.4438,23.4064,23.4251,58820.0
2022-12-06 14:15:00,25.0,25.0,24.96,24.96,29192.0,23.4251,23.4251,23.3876,23.3876,29192.0
2022-12-06 14:20:00,24.96,24.96,24.92,24.95,31228.0,23.3876,23.3876,23.3501,23.3782,31228.0
2022-12-06 14:25:00,24.95,24.95,24.9,24.9,24388.0,23.3782,23.3782,23.3314,23.3314,24388.0
2022-12-06 14:30:00,24.9,24.91,24.86,24.88,33174.0,23.3314,23.3408,23.2939,23.3127,33174.0
2022-12-06 14:35:00,24.88,24.89,24.85,24.89,39248.0,23.3127,23.322,23.2845,23.322,39248.0
2022-12-06 14:40:00,24.89,24.92,24.88,24.92,38252.0,23.322,23.3501,23.3127,23.3501,38252.0
2022-12-06 14:45:00,24.91,24.91,24.88,24.88,21846.0,23.3408,23.3408,23.3127,23.3127,21846.0
2022-12-06 14:50:00,24.88,24.91,24.86,24.91,22270.0,23.3127,23.3408,23.2939,23.3408,22270.0
2022-12-06 14:55:00,24.9,24.91,24.89,24.9,24896.0,23.3314,23.3408,23.322,23.3314,24896.0
2022-12-06 15:00:00,24.9,24.96,24.89,24.93,49722.0,23.3314,23.3876,23.322,23.3595,49722.0
2022-12-06 15:05:00,24.93,24.94,24.92,24.93,37962.0,23.3595,23.3689,23.3501,23.3595,37962.0
2022-12-06 15:10:00,24.93,24.93,24.89,24.9,35564.0,23.3595,23.3595,23.322,23.3314,35564.0
2022-12-06 15:15:00,24.9,24.94,24.9,24.93,70234.0,23.3314,23.3689,23.3314,23.3595,70234.0
2022-12-06 15:20:00,24.93,24.96,24.91,24.95,61726.0,23.3595,23.3876,23.3408,23.3782,61726.0
2022-12-06 15:25:00,24.95,24.96,24.9,24.92,47538.0,23.3782,23.3876,23.3314,23.3501,47538.0
2022-12-06 15:30:00,24.92,24.98,24.92,24.97,66566.0,23.3501,23.4064,23.3501,23.397,66566.0
2022-12-06 15:35:00,24.97,25.0,24.97,24.99,75480.0,23.397,23.4251,23.397,23.4157,75480.0
2022-12-06 15:40:00,24.99,25.03,24.98,25.01,94420.0,23.4157,23.4532,23.4064,23.4345,94420.0
2022-12-06 15:45:00,25.01,25.03,24.99,25.03,112802.0,23.4345,23.4532,23.4157,23.4532,112802.0
2022-12-06 15:50:00,25.02,25.07,24.98,25.06,245392.0,23.4438,23.4907,23.4064,23.4813,245392.0
2022-12-06 15:55:00,25.06,25.08,25.03,25.07,423560.0,23.4813,23.5001,23.4532,23.4907,423560.0
2022-12-07 09:30:00,24.99,25.08,24.93,25.07,95474.0,23.4157,23.5001,23.3595,23.4907,95474.0
2022-12-07 09:35:00,25.06,25.18,25.06,25.11,58920.0,23.4813,23.5938,23.4813,23.5282,58920.0
2022-12-07 09:40:00,25.13,25.14,25.02,25.02,90392.0,23.5469,23.5563,23.4438,23.4438,90392.0
2022-12-07 09:45:00,25.02,25.09,25.0,25.01,61162.0,23.4438,23.5094,23.4251,23.4345,61162.0
2022-12-07 09:50:00,25.02,25.06,24.99,25.04,72826.0,23.4438,23.4813,23.4157,23.4626,72826.0
2022-12-07 09:55:00,25.04,25.1,25.04,25.06,21550.0,23.4626,23.5188,23.4626,23.4813,21550.0
2022-12-07 10:00:00,25.06,25.14,25.01,25.14,61352.0,23.4813,23.5563,23.4345,23.5563,61352.0
2022-12-07 10:05:00,25.15,25.19,25.14,25.17,32446.0,23.5656,23.6031,23.5563,23.5844,32446.0
2022-12-07 10:10:00,25.16,25.17,25.09,25.14,99508.0,23.575,23.5844,23.5094,23.5563,99508.0
2022-12-07 10:15:00,25.15,25.2,25.13,25.16,27688.0,23.5656,23.6125,23.5469,23.575,27688.0
2022-12-07 10:20:00,25.17,25.22,25.14,25.22,35860.0,23.5844,23.6312,23.5563,23.6312,35860.0
2022-12-07 10:25:00,25.23,25.3,25.17,25.29,65048.0,23.6406,23.7062,23.5844,23.6968,65048.0
2022-12-07 10:30:00,25.29,25.31,25.25,25.26,45366.0,23.6968,23.7156,23.6593,23.6687,45366.0
2022-12-07 10:35:00,25.26,25.26,25.2,25.21,70176.0,23.6687,23.6687,23.6125,23.6219,70176.0
2022-12-07 10:40:00,25.2,25.28,25.2,25.28,45490.0,23.6125,23.6875,23.6125,23.6875,45490.0
2022-12-07 10:45:00,25.29,25.37,25.29,25.36,88850.0,23.6968,23.7718,23.6968,23.7624,88850.0
2022-12-07 10:50:00,25.36,25.4,25.35,25.35,45834.0,23.7624,23.7999,23.753,23.753,45834.0
2022-12-07 10:55:00,25.36,25.39,25.35,25.38,30580.0,23.7624,23.7905,23.753,23.7812,30580.0
2022-12-07 11:00:00,25.38,25.43,25.36,25.43,68158.0,23.7812,23.828,23.7624,23.828,68158.0
2022-12-07 11:05:00,25.43,25.43,25.38,25.4,31426.0,23.828,23.828,23.7812,23.7999,31426.0
2022-12-07 11:10:00,25.41,25.42,25.36,25.38,28364.0,23.8093,23.8186,23.7624,23.7812,28364.0
2022-12-07 11:15:00,25.38,25.39,25.33,25.33,39548.0,23.7812,23.7905,23.7343,23.7343,39548.0
2022-12-07 11:20:00,25.33,25.33,25.28,25.31,71072.0,23.7343,23.7343,23.6875,23.7156,71072.0
2022-12-07 11:25:00,25.31,25.33,25.25,25.26,70720.0,23.7156,23.7343,23.6593,23.6687,70720.0
2022-12-07 11:30:00,25.26,25.28,25.23,25.23,39576.0,23.6687,23.6875,23.6406,23.6406,39576.0
2022-12-07 11:35:00,25.24,25.28,25.24,25.25,17410.0,23.65,23.6875,23.65,23.6593,17410.0
2022-12-07 11:40:00,25.25,25.27,25.24,25.24,25110.0,23.6593,23.6781,23.65,23.65,25110.0
2022-12-07 11:45:00,25.24,25.24,25.21,25.21,11400.0,23.65,23.65,23.6219,23.6219,11400.0
2022-12-07 11:50:00,25.21,25.21,25.16,25.17,27538.0,23.6219,23.6219,23.575,23.5844,27538.0
2022-12-07 11:55:00,25.17,25.23,25.16,25.22,13430.0,23.5844,23.6406,23.575,23.6312,13430.0
2022-12-07 12:00:00,25.23,25.25,25.22,25.23,30410.0,23.6406,23.6593,23.6312,23.6406,30410.0
2022-12-07 12:05:00,25.22,25.25,25.22,25.25,31596.0,23.6312,23.6593,23.6312,23.6593,31596.0
2022-12-07 12:10:00,25.25,25.27,25.23,25.26,27728.0,23.6593,23.6781,23.6406,23.6687,27728.0
2022-12-07 12:15:00,25.26,25.29,25.26,25.26,11400.0,23.6687,23.6968,23.6687,23.6687,11400.0
2022-12-07 12:20:00,25.27,25.28,25.25,25.26,13762.0,23.6781,23.6875,23.6593,23.6687,13762.0
2022-12-07 12:25:00,25.25,25.27,25.23,25.23,18374.0,23.6593,23.6781,23.6406,23.6406,18374.0
2022-12-07 12:30:00,25.23,25.25,25.22,25.23,28818.0,23.6406,23.6593,23.6312,23.6406,28818.0
2022-12-07 12:35:00,25.23,25.25,25.23,25.25,20054.0,23.6406,23.6593,23.6406,23.6593,20054.0
2022-12-07 12:40:00,25.25,25.31,25.25,25.29,19910.0,23.6593,23.7156,23.6593,23.6968,19910.0
2022-12-07 12:45:00,25.29,25.33,25.29,25.32,11278.0,23.6968,23.7343,23.6968,23.7249,11278.0
2022-12-07 12:50:00,25.32,25.33,25.3,25.31,15420.0,23.7249,23.7343,23.7062,23.7156,15420.0
2022-12-07 12:55:00,25.31,25.32,25.29,25.31,24046.0,23.7156,23.7249,23.6968,23.7156,24046.0
2022-12-07 13:00:00,25.31,25.32,25.29,25.29,24156.0,23.7156,23.7249,23.6968,23.6968,24156.0
2022-12-07 13:05:00,25.29,25.32,25.28,25.31,16754.0,23.6968,23.7249,23.6875,23.7156,16754.0
2022-12-07 13:10:00,25.31,25.34,25.29,25.33,26892.0,23.7156,23.7437,23.6968,23.7343,26892.0
2022-12-07 13:15:00,25.32,25.33,25.29,25.32,34674.0,23.7249,23.7343,23.6968,23.7249,34674.0
2022-12-07 13:20:00,25.31,25.31,25.27,25.28,14346.0,23.7156,23.7156,23.6781,23.6875,14346.0
2022-12-07 13:25:00,25.27,25.29,25.25,25.29,15902.0,23.6781,23.6968,23.6593,23.6968,15902.0
2022-12-07 13:30:00,25.28,25.3,25.27,25.29,26962.0,23.6875,23.7062,23.6781,23.6968,26962.0
2022-12-07 13:35:00,25.3,25.3,25.25,25.25,11586.0,23.7062,23.7062,23.6593,23.6593,11586.0
2022-12-07 13:40:00,25.25,25.29,25.25,25.28,15882.0,23.6593,23.6968,23.6593,23.6875,15882.0
2022-12-07 13:45:00,25.28,25.29,25.27,25.28,6896.0,23.6875,23.6968,23.6781,23.6875,6896.0
2022-12-07 13:50:00,25.28,25.28,25.23,25.23,16486.0,23.6875,23.6875,23.6406,23.6406,16486.0
2022-12-07 13:55:00,25.23,25.24,25.18,25.2,25582.0,23.6406,23.65,23.5938,23.6125,25582.0
2022-12-07 14:00:00,25.2,25.2,25.15,25.16,26424.0,23.6125,23.6125,23.5656,23.575,26424.0
2022-12-07 14:05:00,25.16,25.18,25.16,25.16,16396.0,23.575,23.5938,23.575,23.575,16396.0
2022-12-07 14:10:00,25.16,25.19,25.15,25.18,35342.0,23.575,23.6031,23.5656,23.5938,35342.0
2022-12-07 14:15:00,25.18,25.18,25.14,25.14,11994.0,23.5938,23.5938,23.5563,23.5563,11994.0
2022-12-07 14:20:00,25.14,25.15,25.11,25.15,38094.0,23.5563,23.5656,23.5282,23.5656,38094.0
2022-12-07 14:25:00,25.15,25.2,25.15,25.18,17922.0,23.5656,23.6125,23.5656,23.5938,17922.0
2022-12-07 14:30:00,25.18,25.21,25.17,25.21,15638.0,23.5938,23.6219,23.5844,23.6219,15638.0
2022-12-07 14:35:00,25.21,25.21,25.18,25.2,11628.0,23.6219,23.6219,23.5938,23.6125,11628.0
2022-12-07 14:40:00,25.2,25.2,25.16,25.18,16308.0,23.6125,23.6125,23.575,23.5938,16308.0
2022-12-07 14:45:00,25.18,25.18,25.16,25.16,10874.0,23.5938,23.5938,23.575,23.575,10874.0
2022-12-07 14:50:00,25.16,25.16,25.13,25.14,30488.0,23.575,23.575,23.5469,23.5563,30488.0
2022-12-07 14:55:00,25.14,25.15,25.11,25.13,26906.0,23.5563,23.5656,23.5282,23.5469,26906.0
2022-12-07 15:00:00,25.13,25.16,25.11,25.15,18288.0,23.5469,23.575,23.5282,23.5656,18288.0
2022-12-07 15:05:00,25.15,25.15,25.08,25.08,31712.0,23.5656,23.5656,23.5001,23.5001,31712.0
2022-12-07 15:10:00,25.09,25.11,25.09,25.09,44716.0,23.5094,23.5282,23.5094,23.5094,44716.0
2022-12-07 15:15:00,25.09,25.11,25.07,25.08,44822.0,23.5094,23.5282,23.4907,23.5001,44822.0
2022-12-07 15:20:00,25.08,25.1,25.06,25.1,40504.0,23.5001,23.5188,23.4813,23.5188,40504.0
2022-12-07 15:25:00,25.1,25.11,25.08,25.1,37832.0,23.5188,23.5282,23.5001,23.5188,37832.0
2022-12-07 15:30:00,25.1,25.14,25.1,25.11,45036.0,23.5188,23.5563,23.5188,23.5282,45036.0
2022-12-07 15:35:00,25.13,25.14,25.1,25.13,47202.0,23.5469,23.5563,23.5188,23.5469,47202.0
2022-12-07 15:40:00,25.13,25.14,25.1,25.11,57950.0,23.5469,23.5563,23.5188,23.5282,57950.0
2022-12-07 15:45:00,25.11,25.13,25.1,25.11,67200.0,23.5282,23.5469,23.5188,23.5282,67200.0
2022-12-07 15:50:00,25.11,25.15,25.1,25.14,114832.0,23.5282,23.5656,23.5188,23.5563,114832.0
2022-12-07 15:55:00,25.14,25.15,25.12,25.13,240210.0,23.5563,23.5656,23.5375,23.5469,240210.0
2022-12-08 09:30:00,25.24,25.3,25.17,25.19,93386.0,23.65,23.7062,23.5844,23.6031,93386.0
2022-12-08 09:35:00,25.2,25.28,25.18,25.25,37266.0,23.6125,23.6875,23.5938,23.6593,37266.0
2022-12-08 09:40:00,25.25,25.29,25.22,25.22,71482.0,23.6593,23.6968,23.6312,23.6312,71482.0
2022-12-08 09:45:00,25.21,25.25,25.18,25.21,98904.0,23.6219,23.6593,23.5938,23.6219,98904.0
2022-12-08 09:50:00,25.2,25.25,25.18,25.24,46076.0,23.6125,23.6593,23.5938,23.65,46076.0
2022-12-08 09:55:00,25.25,25.34,25.24,25.34,32646.0,23.6593,23.7437,23.65,23.7437,32646.0
2022-12-08 10:00:00,25.34,25.37,25.34,25.34,64710.0,23.7437,23.7718,23.7437,23.7437,64710.0
2022-12-08 10:05:00,25.34,25.38,25.32,25.36,31396.0,23.7437,23.7812,23.7249,23.7624,31396.0
2022-12-08 10:10:00,25.36,25.39,25.36,25.38,18452.0,23.7624,23.7905,23.7624,23.7812,18452.0
2022-12-08 10:15:00,25.39,25.45,25.39,25.42,47998.0,23.7905,23.8467,23.7905,23.8186,47998.0
2022-12-08 10:20:00,25.43,25.46,25.43,25.44,52520.0,23.828,23.8561,23.828,23.8374,52520.0
2022-12-08 10:25:00,25.45,25.53,25.45,25.51,39856.0,23.8467,23.9217,23.8467,23.903,39856.0
2022-12-08 10:30:00,25.51,25.51,25.4,25.45,89204.0,23.903,23.903,23.7999,23.8467,89204.0
2022-12-08 10:35:00,25.45,25.46,25.42,25.44,28262.0,23.8467,23.8561,23.8186,23.8374,28262.0
2022-12-08 10:40:00,25.44,25.49,25.43,25.49,30378.0,23.8374,23.8842,23.828,23.8842,30378.0
2022-12-08 10:45:00,25.49,25.5,25.46,25.5,51616.0,23.8842,23.8936,23.8561,23.8936,51616.0
2022-12-08 10:50:00,25.5,25.53,25.49,25.53,22976.0,23.8936,23.9217,23.8842,23.9217,22976.0
2022-12-08 10:55:00,25.53,25.54,25.5,25.52,19650.0,23.9217,23.9311,23.8936,23.9123,19650.0
2022-12-08 11:00:00,25.53,25.54,25.47,25.49,27032.0,23.9217,23.9311,23.8655,23.8842,27032.0
2022-12-08 11:05:00,25.5,25.5,25.47,25.47,27670.0,23.8936,23.8936,23.8655,23.8655,27670.0
2022-12-08 11:10:00,25.48,25.49,25.45,25.47,26462.0,23.8749,23.8842,23.8467,23.8655,26462.0
2022-12-08 11:15:00,25.47,25.48,25.41,25.43,34592.0,23.8655,23.8749,23.8093,23.828,34592.0
2022-12-08 11:20:00,25.43,25.48,25.43,25.46,30970.0,23.828,23.8749,23.828,23.8561,30970.0
2022-12-08 11:25:00,25.45,25.5,25.43,25.5,26240.0,23.8467,23.8936,23.828,23.8936,26240.0
2022-12-08 11:30:00,25.5,25.53,25.5,25.52,23866.0,23.8936,23.9217,23.8936,23.9123,23866.0
2022-12-08 11:35:00,25.52,25.54,25.5,25.53,21638.0,23.9123,23.9311,23.8936,23.9217,21638.0
2022-12-08 11:40:00,25.53,25.54,25.5,25.53,24720.0,23.9217,23.9311,23.8936,23.9217,24720.0
2022-12-08 11:45:00,25.53,25.54,25.49,25.5,38722.0,23.9217,23.9311,23.8842,23.8936,38722.0
2022-12-08 11:50:00,25.49,25.5,25.48,25.48,24222.0,23.8842,23.8936,23.8749,23.8749,24222.0
2022-12-08 11:55:00,25.48,25.5,25.47,25.48,29180.0,23.8749,23.8936,23.8655,23.8749,29180.0
2022-12-08 12:00:00,25.48,25.49,25.45,25.46,18268.0,23.8749,23.8842,23.8467,23.8561,18268.0
2022-12-08 12:05:00,25.46,25.48,25.43,25.48,22228.0,23.8561,23.8749,23.828,23.8749,22228.0
2022-12-08 12:10:00,25.48,25.5,25.47,25.5,23032.0,23.8749,23.8936,23.8655,23.8936,23032.0
2022-12-08 12:15:00,25.5,25.5,25.47,25.49,22320.0,23.8936,23.8936,23.8655,23.8842,22320.0
2022-12-08 12:20:00,25.49,25.52,25.47,25.52,16398.0,23.8842,23.9123,23.8655,23.9123,16398.0
2022-12-08 12:25:00,25.52,25.52,25.48,25.49,16562.0,23.9123,23.9123,23.8749,23.8842,16562.0
2022-12-08 12:30:00,25.48,25.52,25.48,25.52,8256.0,23.8749,23.9123,23.8749,23.9123,8256.0
2022-12-08 12:35:00,25.52,25.54,25.52,25.53,18024.0,23.9123,23.9311,23.9123,23.9217,18024.0
2022-12-08 12:40:00,25.53,25.54,25.51,25.53,20080.0,23.9217,23.9311,23.903,23.9217,20080.0
2022-12-08 12:45:00,25.53,25.53,25.5,25.53,29298.0,23.9217,23.9217,23.8936,23.9217,29298.0
2022-12-08 12:50:00,25.53,25.57,25.53,25.57,29166.0,23.9217,23.9592,23.9217,23.9592,29166.0
2022-12-08 12:55:00,25.57,25.57,25.55,25.56,20516.0,23.9592,23.9592,23.9404,23.9498,20516.0
2022-12-08 13:00:00,25.56,25.6,25.56,25.59,44348.0,23.9498,23.9873,23.9498,23.9779,44348.0
2022-12-08 13:05:00,25.59,25.61,25.58,25.61,12198.0,23.9779,23.9967,23.9686,23.9967,12198.0
2022-12-08 13:10:00,25.61,25.61,25.57,25.58,15836.0,23.9967,23.9967,23.9592,23.9686,15836.0
2022-12-08 13:15:00,25.58,25.61,25.56,25.6,25976.0,23.9686,23.9967,23.9498,23.9873,25976.0
2022-12-08 13:20:00,25.6,25.6,25.57,25.6,26520.0,23.9873,23.9873,23.9592,23.9873,26520.0
2022-12-08 13:25:00,25.61,25.63,25.59,25.63,16578.0,23.9967,24.0154,23.9779,24.0154,16578.0
2022-12-08 13:30:00,25.63,25.65,25.61,25.62,31482.0,24.0154,24.0341,23.9967,24.006,31482.0
2022-12-08 13:35:00,25.62,25.64,25.6,25.64,20616.0,24.006,24.0248,23.9873,24.0248,20616.0
2022-12-08 13:40:00,25.64,25.65,25.61,25.64,66534.0,24.0248,24.0341,23.9967,24.0248,66534.0
2022-12-08 13:45:00,25.64,25.64,25.61,25.61,14786.0,24.0248,24.0248,23.9967,23.9967,14786.0
2022-12-08 13:50:00,25.61,25.61,25.58,25.58,20948.0,23.9967,23.9967,23.9686,23.9686,20948.0
2022-12-08 13:55:00,25.58,25.59,25.56,25.57,17642.0,23.9686,23.9779,23.9498,23.9592,17642.0
2022-12-08 14:00:00,25.57,25.57,25.48,25.48,20210.0,23.9592,23.9592,23.8749,23.8749,20210.0
2022-12-08 14:05:00,25.48,25.48,25.42,25.45,35400.0,23.8749,23.8749,23.8186,23.8467,35400.0
2022-12-08 14:10:00,25.45,25.45,25.4,25.43,16864.0,23.8467,23.8467,23.7999,23.828,16864.0
2022-12-08 14:15:00,25.42,25.44,25.4,25.41,48396.0,23.8186,23.8374,23.7999,23.8093,48396.0
2022-12-08 14:20:00,25.42,25.43,25.4,25.42,20870.0,23.8186,23.828,23.7999,23.8186,20870.0
2022-12-08 14:25:00,25.42,25.42,25.36,25.38,18118.0,23.8186,23.8186,23.7624,23.7812,18118.0
2022-12-08 14:30:00,25.36,25.39,25.34,25.38,16840.0,23.7624,23.7905,23.7437,23.7812,16840.0
2022-12-08 14:35:00,25.38,25.43,25.38,25.42,26224.0,23.7812,23.828,23.7812,23.8186,26224.0
2022-12-08 14:40:00,25.42,25.43,25.41,25.42,37312.0,23.8186,23.828,23.8093,23.8186,37312.0
2022-12-08 14:45:00,25.42,25.43,25.41,25.42,23688.0,23.8186,23.828,23.8093,23.8186,23688.0
2022-12-08 14:50:00,25.42,25.46,25.4,25.46,20968.0,23.8186,23.8561,23.7999,23.8561,20968.0
2022-12-08 14:55:00,25.47,25.48,25.46,25.47,24172.0,23.8655,23.8749,23.8561,23.8655,24172.0
2022-12-08 15:00:00,25.46,25.47,25.43,25.45,34492.0,23.8561,23.8655,23.828,23.8467,34492.0
2022-12-08 15:05:00,25.45,25.47,25.43,25.46,25554.0,23.8467,23.8655,23.828,23.8561,25554.0
2022-12-08 15:10:00,25.46,25.48,25.45,25.46,21184.0,23.8561,23.8749,23.8467,23.8561,21184.0
2022-12-08 15:15:00,25.46,25.49,25.45,25.49,27922.0,23.8561,23.8842,23.8467,23.8842,27922.0
2022-12-08 15:20:00,25.48,25.5,25.46,25.5,27032.0,23.8749,23.8936,23.8561,23.8936,27032.0
2022-12-08 15:25:00,25.5,25.52,25.49,25.5,33144.0,23.8936,23.9123,23.8842,23.8936,33144.0
2022-12-08 15:30:00,25.5,25.54,25.5,25.54,105428.0,23.8936,23.9311,23.8936,23.9311,105428.0
2022-12-08 15:35:00,25.54,25.55,25.5,25.52,189162.0,23.9311,23.9404,23.8936,23.9123,189162.0
2022-12-08 15:40:00,25.52,25.52,25.48,25.5,62928.0,23.9123,23.9123,23.8749,23.8936,62928.0
2022-12-08 15:45:00,25.5,25.5,25.47,25.49,76732.0,23.8936,23.8936,23.8655,23.8842,76732.0
2022-12-08 15:50:00,25.49,25.59,25.48,25.58,221866.0,23.8842,23.9779,23.8749,23.9686,221866.0
2022-12-08 15:55:00,25.57,25.6,25.56,25.59,327040.0,23.9592,23.9873,23.9498,23.9779,327040.0
2022-12-09 09:30:00,25.59,25.6,25.5,25.53,162134.0,23.9779,23.9873,23.8936,23.9217,162134.0
2022-12-09 09:35:00,25.54,25.65,25.54,25.6,32124.0,23.9311,24.0341,23.9311,23.9873,32124.0
2022-12-09 09:40:00,25.6,25.71,25.59,25.68,120098.0,23.9873,24.0904,23.9779,24.0623,120098.0
2022-12-09 09:45:00,25.69,25.75,25.69,25.75,31900.0,24.0716,24.1278,24.0716,24.1278,31900.0
2022-12-09 09:50:00,25.74,25.74,25.64,25.67,48352.0,24.1185,24.1185,24.0248,24.0529,48352.0
2022-12-09 09:55:00,25.68,25.71,25.66,25.7,28554.0,24.0623,24.0904,24.0435,24.081,28554.0
2022-12-09 10:00:00,25.7,25.74,25.63,25.7,73672.0,24.081,24.1185,24.0154,24.081,73672.0
2022-12-09 10:05:00,25.7,25.71,25.65,25.66,22492.0,24.081,24.0904,24.0341,24.0435,22492.0
2022-12-09 10:10:00,25.68,25.68,25.61,25.66,57664.0,24.0623,24.0623,23.9967,24.0435,57664.0
2022-12-09 10:15:00,25.66,25.67,25.6,25.61,56788.0,24.0435,24.0529,23.9873,23.9967,56788.0
2022-12-09 10:20:00,25.61,25.63,25.58,25.61,30402.0,23.9967,24.0154,23.9686,23.9967,30402.0
2022-12-09 10:25:00,25.61,25.63,25.6,25.63,27154.0,23.9967,24.0154,23.9873,24.0154,27154.0
2022-12-09 10:30:00,25.63,25.68,25.63,25.63,33548.0,24.0154,24.0623,24.0154,24.0154,33548.0
2022-12-09 10:35:00,25.63,25.66,25.61,25.65,18420.0,24.0154,24.0435,23.9967,24.0341,18420.0
2022-12-09 10:40:00,25.65,25.66,25.59,25.6,17980.0,24.0341,24.0435,23.9779,23.9873,17980.0
2022-12-09 10:45:00,25.6,25.61,25.58,25.59,27272.0,23.9873,23.9967,23.9686,23.9779,27272.0
2022-12-09 10:50:00,25.57,25.61,25.57,25.6,20238.0,23.9592,23.9967,23.9592,23.9873,20238.0
2022-12-09 10:55:00,25.6,25.64,25.59,25.63,23378.0,23.9873,24.0248,23.9779,24.0154,23378.0
2022-12-09 11:00:00,25.64,25.67,25.6,25.67,50182.0,24.0248,24.0529,23.9873,24.0529,50182.0
2022-12-09 11:05:00,25.67,25.68,25.62,25.62,27386.0,24.0529,24.0623,24.006,24.006,27386.0
2022-12-09 11:10:00,25.61,25.61,25.58,25.58,40460.0,23.9967,23.9967,23.9686,23.9686,40460.0
2022-12-09 11:15:00,25.58,25.6,25.57,25.58,19132.0,23.9686,23.9873,23.9592,23.9686,19132.0
2022-12-09 11:20:00,25.58,25.6,25.58,25.6,23050.0,23.9686,23.9873,23.9686,23.9873,23050.0
2022-12-09 11:25:00,25.59,25.61,25.58,25.6,33480.0,23.9779,23.9967,23.9686,23.9873,33480.0
2022-12-09 11:30:00,25.6,25.63,25.59,25.61,17448.0,23.9873,24.0154,23.9779,23.9967,17448.0
2022-12-09 11:35:00,25.61,25.64,25.58,25.59,17588.0,23.9967,24.0248,23.9686,23.9779,17588.0
2022-12-09 11:40:00,25.59,25.61,25.55,25.61,38498.0,23.9779,23.9967,23.9404,23.9967,38498.0
2022-12-09 11:45:00,25.61,25.64,25.61,25.63,19286.0,23.9967,24.0248,23.9967,24.0154,19286.0
2022-12-09 11:50:00,25.63,25.65,25.62,25.63,14756.0,24.0154,24.0341,24.006,24.0154,14756.0
2022-12-09 11:55:00,25.63,25.64,25.62,25.63,14328.0,24.0154,24.0248,24.006,24.0154,14328.0
2022-12-09 12:00:00,25.63,25.64,25.61,25.61,17622.0,24.0154,24.0248,23.9967,23.9967,17622.0
2022-12-09 12:05:00,25.61,25.64,25.61,25.61,23412.0,23.9967,24.0248,23.9967,23.9967,23412.0
2022-12-09 12:10:00,25.61,25.64,25.61,25.63,12258.0,23.9967,24.0248,23.9967,24.0154,12258.0
2022-12-09 12:15:00,25.62,25.62,25.58,25.61,14284.0,24.006,24.006,23.9686,23.9967,14284.0
2022-12-09 12:20:00,25.6,25.6,25.58,25.59,12560.0,23.9873,23.9873,23.9686,23.9779,12560.0
2022-12-09 12:25:00,25.59,25.62,25.59,25.61,26324.0,23.9779,24.006,23.9779,23.9967,26324.0
2022-12-09 12:30:00,25.61,25.64,25.61,25.63,18884.0,23.9967,24.0248,23.9967,24.0154,18884.0
2022-12-09 12:35:00,25.64,25.68,25.63,25.67,15646.0,24.0248,24.0623,24.0154,24.0529,15646.0
2022-12-09 12:40:00,25.68,25.68,25.65,25.65,10652.0,24.0623,24.0623,24.0341,24.0341,10652.0
2022-12-09 12:45:00,25.65,25.67,25.63,25.65,17906.0,24.0341,24.0529,24.0154,24.0341,17906.0
2022-12-09 12:50:00,25.64,25.64,25.62,25.63,11490.0,24.0248,24.0248,24.006,24.0154,11490.0
2022-12-09 12:55:00,25.63,25.66,25.63,25.65,12624.0,24.0154,24.0435,24.0154,24.0341,12624.0
2022-12-09 13:00:00,25.65,25.65,25.61,25.63,13936.0,24.0341,24.0341,23.9967,24.0154,13936.0
2022-12-09 13:05:00,25.63,25.63,25.59,25.6,10962.0,24.0154,24.0154,23.9779,23.9873,10962.0
2022-12-09 13:10:00,25.59,25.61,25.58,25.61,15776.0,23.9779,23.9967,23.9686,23.9967,15776.0
2022-12-09 13:15:00,25.61,25.62,25.6,25.61,10768.0,23.9967,24.006,23.9873,23.9967,10768.0
2022-12-09 13:20:00,25.6,25.61,25.57,25.59,53738.0,23.9873,23.9967,23.9592,23.9779,53738.0
2022-12-09 13:25:00,25.58,25.58,25.56,25.57,14452.0,23.9686,23.9686,23.9498,23.9592,14452.0
2022-12-09 13:30:00,25.57,25.6,25.57,25.58,22664.0,23.9592,23.9873,23.9592,23.9686,22664.0
2022-12-09 13:35:00,25.58,25.61,25.57,25.59,7892.0,23.9686,23.9967,23.9592,23.9779,7892.0
2022-12-09 13:40:00,25.59,25.6,25.56,25.58,19716.0,23.9779,23.9873,23.9498,23.9686,19716.0
2022-12-09 13:45:00,25.58,25.58,25.55,25.56,16218.0,23.9686,23.9686,23.9404,23.9498,16218.0
2022-12-09 13:50:00,25.56,25.59,25.56,25.58,30794.0,23.9498,23.9779,23.9498,23.9686,30794.0
2022-12-09 13:55:00,25.58,25.58,25.56,25.58,27454.0,23.9686,23.9686,23.9498,23.9686,27454.0
2022-12-09 14:00:00,25.58,25.59,25.53,25.54,18858.0,23.9686,23.9779,23.9217,23.9311,18858.0
2022-12-09 14:05:00,25.54,25.54,25.5,25.52,16108.0,23.9311,23.9311,23.8936,23.9123,16108.0
2022-12-09 14:10:00,25.51,25.52,25.5,25.52,12570.0,23.903,23.9123,23.8936,23.9123,12570.0
2022-12-09 14:15:00,25.52,25.57,25.51,25.57,32714.0,23.9123,23.9592,23.903,23.9592,32714.0
2022-12-09 14:20:00,25.57,25.57,25.53,25.54,25148.0,23.9592,23.9592,23.9217,23.9311,25148.0
2022-12-09 14:25:00,25.54,25.56,25.53,25.54,22264.0,23.9311,23.9498,23.9217,23.9311,22264.0
2022-12-09 14:30:00,25.54,25.55,25.51,25.54,20960.0,23.9311,23.9404,23.903,23.9311,20960.0
2022-12-09 14:35:00,25.54,25.56,25.54,25.56,11032.0,23.9311,23.9498,23.9311,23.9498,11032.0
2022-12-09 14:40:00,25.56,25.56,25.53,25.55,25846.0,23.9498,23.9498,23.9217,23.9404,25846.0
2022-12-09 14:45:00,25.55,25.58,25.54,25.58,17782.0,23.9404,23.9686,23.9311,23.9686,17782.0
2022-12-09 14:50:00,25.58,25.61,25.56,25.6,13750.0,23.9686,23.9967,23.9498,23.9873,13750.0
2022-12-09 14:55:00,25.61,25.62,25.59,25.61,19638.0,23.9967,24.006,23.9779,23.9967,19638.0
2022-12-09 15:00:00,25.6,25.62,25.59,25.61,28706.0,23.9873,24.006,23.9779,23.9967,28706.0
2022-12-09 15:05:00,25.61,25.64,25.59,25.61,18264.0,23.9967,24.0248,23.9779,23.9967,18264.0
2022-12-09 15:10:00,25.6,25.62,25.59,25.61,19604.0,23.9873,24.006,23.9779,23.9967,19604.0
2022-12-09 15:15:00,25.61,25.63,25.59,25.6,36926.0,23.9967,24.0154,23.9779,23.9873,36926.0
2022-12-09 15:20:00,25.6,25.6,25.56,25.57,27410.0,23.9873,23.9873,23.9498,23.9592,27410.0
2022-12-09 15:25:00,25.56,25.58,25.56,25.57,29464.0,23.9498,23.9686,23.9498,23.9592,29464.0
2022-12-09 15:30:00,25.57,25.59,25.55,25.57,28620.0,23.9592,23.9779,23.9404,23.9592,28620.0
2022-12-09 15:35:00,25.58,25.58,25.5,25.51,40942.0,23.9686,23.9686,23.8936,23.903,40942.0
2022-12-09 15:40:00,25.51,25.52,25.48,25.5,55130.0,23.903,23.9123,23.8749,23.8936,55130.0
2022-12-09 15:45:00,25.5,25.53,25.48,25.49,49498.0,23.8936,23.9217,23.8749,23.8842,49498.0
2022-12-09 15:50:00,25.49,25.49,25.42,25.47,171804.0,23.8842,23.8842,23.8186,23.8655,171804.0
2022-12-09 15:55:00,25.48,25.49,25.46,25.48,252198.0,23.8749,23.8842,23.8561,23.8749,252198.0
2022-12-12 09:30:00,25.63,25.65,25.55,25.61,91078.0,24.0154,24.0341,23.9404,23.9967,91078.0
2022-12-12 09:35:00,25.61,25.66,25.61,25.65,22226.0,23.9967,24.0435,23.9967,24.0341,22226.0
2022-12-12 09:40:00,25.65,25.68,25.63,25.65,33760.0,24.0341,24.0623,24.0154,24.0341,33760.0
2022-12-12 09:45:00,25.65,25.69,25.62,25.68,34740.0,24.0341,24.0716,24.006,24.0623,34740.0
2022-12-12 09:50:00,25.68,25.68,25.65,25.68,28176.0,24.0623,24.0623,24.0341,24.0623,28176.0
2022-12-12 09:55:00,25.68,25.71,25.68,25.69,45026.0,24.0623,24.0904,24.0623,24.0716,45026.0
2022-12-12 10:00:00,25.69,25.71,25.65,25.65,28922.0,24.0716,24.0904,24.0341,24.0341,28922.0
2022-12-12 10:05:00,25.65,25.66,25.58,25.59,16872.0,24.0341,24.0435,23.9686,23.9779,16872.0
2022-12-12 10:10:00,25.59,25.59,25.55,25.59,28798.0,23.9779,23.9779,23.9404,23.9779,28798.0
2022-12-12 10:15:00,25.58,25.6,25.54,25.56,28364.0,23.9686,23.9873,23.9311,23.9498,28364.0
2022-12-12 10:20:00,25.56,25.59,25.55,25.59,19704.0,23.9498,23.9779,23.9404,23.9779,19704.0
2022-12-12 10:25:00,25.58,25.61,25.54,25.54,29210.0,23.9686,23.9967,23.9311,23.9311,29210.0
2022-12-12 10:30:00,25.54,25.55,25.53,25.54,15672.0,23.9311,23.9404,23.9217,23.9311,15672.0
2022-12-12 10:35:00,25.54,25.56,25.53,25.56,26226.0,23.9311,23.9498,23.9217,23.9498,26226.0
2022-12-12 10:40:00,25.57,25.61,25.56,25.61,27856.0,23.9592,23.9967,23.9498,23.9967,27856.0
2022-12-12 10:45:00,25.61,25.63,25.59,25.6,22932.0,23.9967,24.0154,23.9779,23.9873,22932.0
2022-12-12 10:50:00,25.59,25.59,25.54,25.55,27368.0,23.9779,23.9779,23.9311,23.9404,27368.0
2022-12-12 10:55:00,25.55,25.56,25.54,25.54,18578.0,23.9404,23.9498,23.9311,23.9311,18578.0
2022-12-12 11:00:00,25.54,25.54,25.5,25.52,37206.0,23.9311,23.9311,23.8936,23.9123,37206.0
2022-12-12 11:05:00,25.52,25.58,25.52,25.58,20970.0,23.9123,23.9686,23.9123,23.9686,20970.0
2022-12-12 11:10:00,25.58,25.58,25.56,25.56,26954.0,23.9686,23.9686,23.9498,23.9498,26954.0
2022-12-12 11:15:00,25.57,25.58,25.56,25.58,18408.0,23.9592,23.9686,23.9498,23.9686,18408.0
2022-12-12 11:20:00,25.58,25.6,25.57,25.58,25658.0,23.9686,23.9873,23.9592,23.9686,25658.0
2022-12-12 11:25:00,25.58,25.6,25.57,25.57,20644.0,23.9686,23.9873,23.9592,23.9592,20644.0
2022-12-12 11:30:00,25.58,25.58,25.54,25.54,15004.0,23.9686,23.9686,23.9311,23.9311,15004.0
2022-12-12 11:35:00,25.54,25.56,25.53,25.56,28048.0,23.9311,23.9498,23.9217,23.9498,28048.0
2022-12-12 11:40:00,25.55,25.56,25.51,25.51,18812.0,23.9404,23.9498,23.903,23.903,18812.0
2022-12-12 11:45:00,25.52,25.54,25.51,25.54,13274.0,23.9123,23.9311,23.903,23.9311,13274.0
2022-12-12 11:50:00,25.53,25.53,25.51,25.52,32194.0,23.9217,23.9217,23.903,23.9123,32194.0
2022-12-12 11:55:00,25.52,25.55,25.52,25.55,12472.0,23.9123,23.9404,23.9123,23.9404,12472.0
2022-12-12 12:00:00,25.55,25.58,25.54,25.57,11554.0,23.9404,23.9686,23.9311,23.9592,11554.0
2022-12-12 12:05:00,25.57,25.58,25.54,25.54,18802.0,23.9592,23.9686,23.9311,23.9311,18802.0
2022-12-12 12:10:00,25.54,25.56,25.53,25.55,21096.0,23.9311,23.9498,23.9217,23.9404,21096.0
2022-12-12 12:15:00,25.54,25.61,25.54,25.61,18016.0,23.9311,23.9967,23.9311,23.9967,18016.0
2022-12-12 12:20:00,25.61,25.61,25.57,25.58,17042.0,23.9967,23.9967,23.9592,23.9686,17042.0
2022-12-12 12:25:00,25.58,25.6,25.58,25.59,28502.0,23.9686,23.9873,23.9686,23.9779,28502.0
2022-12-12 12:30:00,25.59,25.59,25.57,25.58,15508.0,23.9779,23.9779,23.9592,23.9686,15508.0
2022-12-12 12:35:00,25.58,25.65,25.58,25.65,97592.0,23.9686,24.0341,23.9686,24.0341,97592.0
2022-12-12 12:40:00,25.65,25.66,25.61,25.63,23096.0,24.0341,24.0435,23.9967,24.0154,23096.0
2022-12-12 12:45:00,25.62,25.62,25.59,25.59,26990.0,24.006,24.006,23.9779,23.9779,26990.0
2022-12-12 12:50:00,25.6,25.6,25.58,25.6,14080.0,23.9873,23.9873,23.9686,23.9873,14080.0
2022-12-12 12:55:00,25.6,25.62,25.6,25.61,15120.0,23.9873,24.006,23.9873,23.9967,15120.0
2022-12-12 13:00:00,25.63,25.66,25.6,25.6,31828.0,24.0154,24.0435,23.9873,23.9873,31828.0
2022-12-12 13:05:00,25.6,25.63,25.6,25.63,9588.0,23.9873,24.0154,23.9873,24.0154,9588.0
2022-12-12 13:10:00,25.63,25.64,25.61,25.61,12412.0,24.0154,24.0248,23.9967,23.9967,12412.0
2022-12-12 13:15:00,25.61,25.63,25.61,25.63,20134.0,23.9967,24.0154,23.9967,24.0154,20134.0
2022-12-12 13:20:00,25.63,25.63,25.58,25.58,19318.0,24.0154,24.0154,23.9686,23.9686,19318.0
2022-12-12 13:25:00,25.58,25.59,25.57,25.58,13396.0,23.9686,23.9779,23.9592,23.9686,13396.0
2022-12-12 13:30:00,25.58,25.6,25.57,25.58,20170.0,23.9686,23.9873,23.9592,23.9686,20170.0
2022-12-12 13:35:00,25.57,25.6,25.57,25.59,27884.0,23.9592,23.9873,23.9592,23.9779,27884.0
2022-12-12 13:40:00,25.59,25.61,25.59,25.6,21494.0,23.9779,23.9967,23.9779,23.9873,21494.0
2022-12-12 13:45:00,25.6,25.61,25.59,25.61,26134.0,23.9873,23.9967,23.9779,23.9967,26134.0
2022-12-12 13:50:00,25.61,25.61,25.59,25.6,34908.0,23.9967,23.9967,23.9779,23.9873,34908.0
2022-12-12 13:55:00,25.59,25.62,25.59,25.61,19818.0,23.9779,24.006,23.9779,23.9967,19818.0
2022-12-12 14:00:00,25.62,25.64,25.61,25.61,36328.0,24.006,24.0248,23.9967,23.9967,36328.0
2022-12-12 14:05:00,25.61,25.62,25.61,25.62,15092.0,23.9967,24.006,23.9967,24.006,15092.0
2022-12-12 14:10:00,25.61,25.63,25.61,25.63,26790.0,23.9967,24.0154,23.9967,24.0154,26790.0
2022-12-12 14:15:00,25.63,25.63,25.6,25.61,40372.0,24.0154,24.0154,23.9873,23.9967,40372.0
2022-12-12 14:20:00,25.61,25.61,25.59,25.59,31038.0,23.9967,23.9967,23.9779,23.9779,31038.0
2022-12-12 14:25:00,25.59,25.63,25.59,25.61,27262.0,23.9779,24.0154,23.9779,23.9967,27262.0
2022-12-12 14:30:00,25.61,25.62,25.59,25.6,30298.0,23.9967,24.006,23.9779,23.9873,30298.0
2022-12-12 14:35:00,25.6,25.62,25.59,25.61,21066.0,23.9873,24.006,23.9779,23.9967,21066.0
2022-12-12 14:40:00,25.61,25.63,25.61,25.63,18896.0,23.9967,24.0154,23.9967,24.0154,18896.0
2022-12-12 14:45:00,25.63,25.63,25.6,25.61,21858.0,24.0154,24.0154,23.9873,23.9967,21858.0
2022-12-12 14:50:00,25.61,25.66,25.61,25.66,17870.0,23.9967,24.0435,23.9967,24.0435,17870.0
2022-12-12 14:55:00,25.66,25.7,25.66,25.68,26808.0,24.0435,24.081,24.0435,24.0623,26808.0
2022-12-12 15:00:00,25.68,25.71,25.68,25.7,15138.0,24.0623,24.0904,24.0623,24.081,15138.0
2022-12-12 15:05:00,25.7,25.73,25.7,25.73,28866.0,24.081,24.1091,24.081,24.1091,28866.0
2022-12-12 15:10:00,25.73,25.75,25.71,25.72,22854.0,24.1091,24.1278,24.0904,24.0997,22854.0
2022-12-12 15:15:00,25.72,25.74,25.72,25.73,17006.0,24.0997,24.1185,24.0997,24.1091,17006.0
2022-12-12 15:20:00,25.74,25.77,25.72,25.77,71202.0,24.1185,24.1466,24.0997,24.1466,71202.0
2022-12-12 15:25:00,25.77,25.77,25.74,25.75,51236.0,24.1466,24.1466,24.1185,24.1278,51236.0
2022-12-12 15:30:00,25.75,25.78,25.74,25.78,28182.0,24.1278,24.156,24.1185,24.156,28182.0
2022-12-12 15:35:00,25.78,25.8,25.77,25.8,37280.0,24.156,24.1747,24.1466,24.1747,37280.0
2022-12-12 15:40:00,25.8,25.8,25.76,25.76,45214.0,24.1747,24.1747,24.1372,24.1372,45214.0
2022-12-12 15:45:00,25.75,25.77,25.75,25.75,49930.0,24.1278,24.1466,24.1278,24.1278,49930.0
2022-12-12 15:50:00,25.75,25.79,25.74,25.78,153604.0,24.1278,24.1653,24.1185,24.156,153604.0
2022-12-12 15:55:00,25.79,25.84,25.78,25.83,262190.0,24.1653,24.2122,24.156,24.2028,262190.0
2022-12-13 09:30:00,26.64,26.75,26.2,26.32,341946.0,24.9618,25.0649,24.5495,24.6619,341946.0
2022-12-13 09:35:00,26.33,26.36,26.16,26.19,170122.0,24.6713,24.6994,24.512,24.5401,170122.0
2022-12-13 09:40:00,26.2,26.24,26.15,26.22,296670.0,24.5495,24.587,24.5026,24.5682,296670.0
2022-12-13 09:45:00,26.21,26.29,26.16,26.23,396256.0,24.5589,24.6338,24.512,24.5776,396256.0
2022-12-13 09:50:00,26.23,26.42,26.18,26.38,427832.0,24.5776,24.7556,24.5308,24.7182,427832.0
2022-12-13 09:55:00,26.38,26.43,26.3,26.35,155382.0,24.7182,24.765,24.6432,24.69,155382.0
2022-12-13 10:00:00,26.35,26.42,26.13,26.15,300144.0,24.69,24.7556,24.4839,24.5026,300144.0
2022-12-13 10:05:00,26.15,26.24,26.11,26.24,202758.0,24.5026,24.587,24.4652,24.587,202758.0
2022-12-13 10:10:00,26.24,26.26,26.15,26.23,177030.0,24.587,24.6057,24.5026,24.5776,177030.0
2022-12-13 10:15:00,26.25,26.25,26.08,26.13,97236.0,24.5963,24.5963,24.4371,24.4839,97236.0
2022-12-13 10:20:00,26.13,26.14,25.84,25.86,182854.0,24.4839,24.4933,24.2122,24.2309,182854.0
2022-12-13 10:25:00,25.86,25.93,25.78,25.88,187594.0,24.2309,24.2965,24.156,24.2497,187594.0
2022-12-13 10:30:00,25.89,25.93,25.84,25.86,201670.0,24.259,24.2965,24.2122,24.2309,201670.0
2022-12-13 10:35:00,25.86,25.86,25.68,25.69,218848.0,24.2309,24.2309,24.0623,24.0716,218848.0
2022-12-13 10:40:00,25.69,25.76,25.62,25.71,275392.0,24.0716,24.1372,24.006,24.0904,275392.0
2022-12-13 10:45:00,25.71,25.78,25.65,25.65,99558.0,24.0904,24.156,24.0341,24.0341,99558.0
2022-12-13 10:50:00,25.65,25.7,25.59,25.64,115142.0,24.0341,24.081,23.9779,24.0248,115142.0
2022-12-13 10:55:00,25.64,25.66,25.59,25.62,186874.0,24.0248,24.0435,23.9779,24.006,186874.0
2022-12-13 11:00:00,25.63,25.67,25.58,25.61,144186.0,24.0154,24.0529,23.9686,23.9967,144186.0
2022-12-13 11:05:00,25.61,25.61,25.52,25.56,60830.0,23.9967,23.9967,23.9123,23.9498,60830.0
2022-12-13 11:10:00,25.56,25.6,25.53,25.59,128822.0,23.9498,23.9873,23.9217,23.9779,128822.0
2022-12-13 11:15:00,25.59,25.61,25.55,25.56,135344.0,23.9779,23.9967,23.9404,23.9498,135344.0
2022-12-13 11:20:00,25.57,25.58,25.5,25.56,155334.0,23.9592,23.9686,23.8936,23.9498,155334.0
2022-12-13 11:25:00,25.56,25.66,25.54,25.66,193880.0,23.9498,24.0435,23.9311,24.0435,193880.0
2022-12-13 11:30:00,25.66,25.73,25.64,25.72,59832.0,24.0435,24.1091,24.0248,24.0997,59832.0
2022-12-13 11:35:00,25.73,25.75,25.67,25.74,53806.0,24.1091,24.1278,24.0529,24.1185,53806.0
2022-12-13 11:40:00,25.74,25.75,25.71,25.73,35812.0,24.1185,24.1278,24.0904,24.1091,35812.0
2022-12-13 11:45:00,25.73,25.75,25.52,25.54,216848.0,24.1091,24.1278,23.9123,23.9311,216848.0
2022-12-13 11:50:00,25.54,25.59,25.49,25.54,82886.0,23.9311,23.9779,23.8842,23.9311,82886.0
2022-12-13 11:55:00,25.54,25.54,25.47,25.53,47308.0,23.9311,23.9311,23.8655,23.9217,47308.0
2022-12-13 12:00:00,25.53,25.54,25.45,25.47,57602.0,23.9217,23.9311,23.8467,23.8655,57602.0
2022-12-13 12:05:00,25.46,25.49,25.45,25.47,54684.0,23.8561,23.8842,23.8467,23.8655,54684.0
2022-12-13 12:10:00,25.47,25.47,25.32,25.32,116094.0,23.8655,23.8655,23.7249,23.7249,116094.0
2022-12-13 12:15:00,25.31,25.33,25.17,25.19,183526.0,23.7156,23.7343,23.5844,23.6031,183526.0
2022-12-13 12:20:00,25.18,25.27,25.15,25.2,95546.0,23.5938,23.6781,23.5656,23.6125,95546.0
2022-12-13 12:25:00,25.2,25.24,25.17,25.19,73586.0,23.6125,23.65,23.5844,23.6031,73586.0
2022-12-13 12:30:00,25.18,25.2,25.1,25.12,59616.0,23.5938,23.6125,23.5188,23.5375,59616.0
2022-12-13 12:35:00,25.13,25.13,25.07,25.08,54162.0,23.5469,23.5469,23.4907,23.5001,54162.0
2022-12-13 12:40:00,25.08,25.09,25.0,25.04,75904.0,23.5001,23.5094,23.4251,23.4626,75904.0
2022-12-13 12:45:00,25.05,25.06,24.95,24.96,109474.0,23.4719,23.4813,23.3782,23.3876,109474.0
2022-12-13 12:50:00,24.95,25.0,24.95,24.98,130106.0,23.3782,23.4251,23.3782,23.4064,130106.0
2022-12-13 12:55:00,24.98,25.03,24.97,25.03,70116.0,23.4064,23.4532,23.397,23.4532,70116.0
2022-12-13 13:00:00,25.02,25.06,25.0,25.05,89720.0,23.4438,23.4813,23.4251,23.4719,89720.0
2022-12-13 13:05:00,25.06,25.09,25.03,25.05,97792.0,23.4813,23.5094,23.4532,23.4719,97792.0
2022-12-13 13:10:00,25.05,25.09,25.03,25.08,76276.0,23.4719,23.5094,23.4532,23.5001,76276.0
2022-12-13 13:15:00,25.08,25.18,25.06,25.17,74400.0,23.5001,23.5938,23.4813,23.5844,74400.0
2022-12-13 13:20:00,25.17,25.21,25.12,25.17,50156.0,23.5844,23.6219,23.5375,23.5844,50156.0
2022-12-13 13:25:00,25.17,25.18,25.08,25.08,89006.0,23.5844,23.5938,23.5001,23.5001,89006.0
2022-12-13 13:30:00,25.08,25.13,25.07,25.07,70022.0,23.5001,23.5469,23.4907,23.4907,70022.0
2022-12-13 13:35:00,25.07,25.07,25.02,25.04,71108.0,23.4907,23.4907,23.4438,23.4626,71108.0
2022-12-13 13:40:00,25.04,25.06,25.01,25.06,60322.0,23.4626,23.4813,23.4345,23.4813,60322.0
2022-12-13 13:45:00,25.06,25.08,25.03,25.05,47840.0,23.4813,23.5001,23.4532,23.4719,47840.0
2022-12-13 13:50:00,25.04,25.06,24.99,24.99,59752.0,23.4626,23.4813,23.4157,23.4157,59752.0
2022-12-13 13:55:00,24.99,25.01,24.97,25.0,54054.0,23.4157,23.4345,23.397,23.4251,54054.0
2022-12-13 14:00:00,25.0,25.02,24.98,24.99,74718.0,23.4251,23.4438,23.4064,23.4157,74718.0
2022-12-13 14:05:00,24.99,25.0,24.93,24.98,40058.0,23.4157,23.4251,23.3595,23.4064,40058.0
2022-12-13 14:10:00,24.97,25.0,24.94,24.95,43656.0,23.397,23.4251,23.3689,23.3782,43656.0
2022-12-13 14:15:00,24.95,24.96,24.92,24.93,76680.0,23.3782,23.3876,23.3501,23.3595,76680.0
2022-12-13 14:20:00,24.93,24.93,24.88,24.9,40554.0,23.3595,23.3595,23.3127,23.3314,40554.0
2022-12-13 14:25:00,24.9,24.91,24.88,24.9,72798.0,23.3314,23.3408,23.3127,23.3314,72798.0
2022-12-13 14:30:00,24.89,24.91,24.86,24.89,36712.0,23.322,23.3408,23.2939,23.322,36712.0
2022-12-13 14:35:00,24.89,24.93,24.88,24.93,37556.0,23.322,23.3595,23.3127,23.3595,37556.0
2022-12-13 14:40:00,24.93,25.02,24.92,25.0,44798.0,23.3595,23.4438,23.3501,23.4251,44798.0
2022-12-13 14:45:00,25.02,25.04,25.0,25.02,40732.0,23.4438,23.4626,23.4251,23.4438,40732.0
2022-12-13 14:50:00,25.01,25.01,24.9,24.9,59930.0,23.4345,23.4345,23.3314,23.3314,59930.0
2022-12-13 14:55:00,24.9,24.91,24.86,24.89,47960.0,23.3314,23.3408,23.2939,23.322,47960.0
2022-12-13 15:00:00,24.88,24.88,24.78,24.79,81576.0,23.3127,23.3127,23.219,23.2283,81576.0
2022-12-13 15:05:00,24.79,24.92,24.79,24.92,194824.0,23.2283,23.3501,23.2283,23.3501,194824.0
2022-12-13 15:10:00,24.91,24.91,24.82,24.84,71142.0,23.3408,23.3408,23.2564,23.2752,71142.0
2022-12-13 15:15:00,24.84,24.9,24.82,24.89,69400.0,23.2752,23.3314,23.2564,23.322,69400.0
2022-12-13 15:20:00,24.89,24.93,24.86,24.92,60574.0,23.322,23.3595,23.2939,23.3501,60574.0
2022-12-13 15:25:00,24.92,24.99,24.91,24.99,121570.0,23.3501,23.4157,23.3408,23.4157,121570.0
2022-12-13 15:30:00,24.99,25.11,24.99,25.1,111428.0,23.4157,23.5282,23.4157,23.5188,111428.0
2022-12-13 15:35:00,25.1,25.1,24.99,25.04,90108.0,23.5188,23.5188,23.4157,23.4626,90108.0
2022-12-13 15:40:00,25.05,25.1,25.03,25.09,106342.0,23.4719,23.5188,23.4532,23.5094,106342.0
2022-12-13 15:45:00,25.09,25.14,25.07,25.08,105554.0,23.5094,23.5563,23.4907,23.5001,105554.0
2022-12-13 15:50:00,25.08,25.16,25.08,25.11,230568.0,23.5001,23.575,23.5001,23.5282,230568.0
2022-12-13 15:55:00,25.11,25.11,25.04,25.08,541134.0,23.5282,23.5282,23.4626,23.5001,541134.0
2022-12-14 09:30:00,25.18,25.2,25.11,25.19,128696.0,23.5938,23.6125,23.5282,23.6031,128696.0
2022-12-14 09:35:00,25.2,25.2,25.09,25.12,79156.0,23.6125,23.6125,23.5094,23.5375,79156.0
2022-12-14 09:40:00,25.11,25.17,25.09,25.16,117304.0,23.5282,23.5844,23.5094,23.575,117304.0
2022-12-14 09:45:00,25.16,25.22,25.13,25.17,70404.0,23.575,23.6312,23.5469,23.5844,70404.0
2022-12-14 09:50:00,25.18,25.25,25.17,25.23,59196.0,23.5938,23.6593,23.5844,23.6406,59196.0
2022-12-14 09:55:00,25.22,25.23,25.15,25.18,73674.0,23.6312,23.6406,23.5656,23.5938,73674.0
2022-12-14 10:00:00,25.18,25.22,25.18,25.22,49148.0,23.5938,23.6312,23.5938,23.6312,49148.0
2022-12-14 10:05:00,25.22,25.22,25.19,25.2,44458.0,23.6312,23.6312,23.6031,23.6125,44458.0
2022-12-14 10:10:00,25.2,25.21,25.18,25.19,31730.0,23.6125,23.6219,23.5938,23.6031,31730.0
2022-12-14 10:15:00,25.19,25.2,25.15,25.15,47624.0,23.6031,23.6125,23.5656,23.5656,47624.0
2022-12-14 10:20:00,25.15,25.16,25.11,25.13,27896.0,23.5656,23.575,23.5282,23.5469,27896.0
2022-12-14 10:25:00,25.13,25.17,25.13,25.15,76048.0,23.5469,23.5844,23.5469,23.5656,76048.0
2022-12-14 10:30:00,25.15,25.22,25.14,25.21,67020.0,23.5656,23.6312,23.5563,23.6219,67020.0
2022-12-14 10:35:00,25.21,25.21,25.18,25.19,50330.0,23.6219,23.6219,23.5938,23.6031,50330.0
2022-12-14 10:40:00,25.19,25.22,25.16,25.17,37202.0,23.6031,23.6312,23.575,23.5844,37202.0
2022-12-14 10:45:00,25.17,25.18,25.13,25.15,51420.0,23.5844,23.5938,23.5469,23.5656,51420.0
2022-12-14 10:50:00,25.15,25.18,25.15,25.17,41810.0,23.5656,23.5938,23.5656,23.5844,41810.0
2022-12-14 10:55:00,25.16,25.18,25.15,25.18,36228.0,23.575,23.5938,23.5656,23.5938,36228.0
2022-12-14 11:00:00,25.18,25.25,25.18,25.23,48188.0,23.5938,23.6593,23.5938,23.6406,48188.0
2022-12-14 11:05:00,25.22,25.23,25.18,25.18,32082.0,23.6312,23.6406,23.5938,23.5938,32082.0
2022-12-14 11:10:00,25.19,25.23,25.18,25.22,32232.0,23.6031,23.6406,23.5938,23.6312,32232.0
2022-12-14 11:15:00,25.23,25.23,25.19,25.23,40240.0,23.6406,23.6406,23.6031,23.6406,40240.0
2022-12-14 11:20:00,25.24,25.24,25.2,25.2,43560.0,23.65,23.65,23.6125,23.6125,43560.0
2022-12-14 11:25:00,25.21,25.24,25.19,25.24,37274.0,23.6219,23.65,23.6031,23.65,37274.0
2022-12-14 11:30:00,25.24,25.25,25.23,25.24,46620.0,23.65,23.6593,23.6406,23.65,46620.0
2022-12-14 11:35:00,25.24,25.26,25.23,25.25,21350.0,23.65,23.6687,23.6406,23.6593,21350.0
2022-12-14 11:40:00,25.25,25.27,25.23,25.23,17148.0,23.6593,23.6781,23.6406,23.6406,17148.0
2022-12-14 11:45:00,25.22,25.23,25.2,25.2,18184.0,23.6312,23.6406,23.6125,23.6125,18184.0
2022-12-14 11:50:00,25.2,25.21,25.17,25.18,16570.0,23.6125,23.6219,23.5844,23.5938,16570.0
2022-12-14 11:55:00,25.18,25.18,25.15,25.17,23196.0,23.5938,23.5938,23.5656,23.5844,23196.0
2022-12-14 12:00:00,25.16,25.17,25.15,25.17,68516.0,23.575,23.5844,23.5656,23.5844,68516.0
2022-12-14 12:05:00,25.16,25.19,25.16,25.18,38946.0,23.575,23.6031,23.575,23.5938,38946.0
2022-12-14 12:10:00,25.18,25.18,25.16,25.17,25526.0,23.5938,23.5938,23.575,23.5844,25526.0
2022-12-14 12:15:00,25.18,25.18,25.16,25.18,23178.0,23.5938,23.5938,23.575,23.5938,23178.0
2022-12-14 12:20:00,25.18,25.19,25.17,25.18,22988.0,23.5938,23.6031,23.5844,23.5938,22988.0
2022-12-14 12:25:00,25.18,25.19,25.17,25.19,22312.0,23.5938,23.6031,23.5844,23.6031,22312.0
2022-12-14 12:30:00,25.2,25.2,25.18,25.18,35934.0,23.6125,23.6125,23.5938,23.5938,35934.0
2022-12-14 12:35:00,25.18,25.21,25.17,25.2,45174.0,23.5938,23.6219,23.5844,23.6125,45174.0
2022-12-14 12:40:00,25.19,25.2,25.18,25.19,26856.0,23.6031,23.6125,23.5938,23.6031,26856.0
2022-12-14 12:45:00,25.19,25.2,25.17,25.19,35786.0,23.6031,23.6125,23.5844,23.6031,35786.0
2022-12-14 12:50:00,25.19,25.2,25.14,25.15,90272.0,23.6031,23.6125,23.5563,23.5656,90272.0
2022-12-14 12:55:00,25.15,25.16,25.13,25.13,27916.0,23.5656,23.575,23.5469,23.5469,27916.0
2022-12-14 13:00:00,25.13,25.15,25.13,25.15,35868.0,23.5469,23.5656,23.5469,23.5656,35868.0
2022-12-14 13:05:00,25.15,25.15,25.13,25.13,52502.0,23.5656,23.5656,23.5469,23.5469,52502.0
2022-12-14 13:10:00,25.13,25.15,25.12,25.13,53056.0,23.5469,23.5656,23.5375,23.5469,53056.0
2022-12-14 13:15:00,25.13,25.17,25.12,25.14,56322.0,23.5469,23.5844,23.5375,23.5563,56322.0
2022-12-14 13:20:00,25.14,25.15,25.13,25.14,24936.0,23.5563,23.5656,23.5469,23.5563,24936.0
2022-12-14 13:25:00,25.14,25.16,25.13,25.15,22870.0,23.5563,23.575,23.5469,23.5656,22870.0
2022-12-14 13:30:00,25.15,25.18,25.15,25.18,21778.0,23.5656,23.5938,23.5656,23.5938,21778.0
2022-12-14 13:35:00,25.18,25.24,25.18,25.24,30242.0,23.5938,23.65,23.5938,23.65,30242.0
2022-12-14 13:40:00,25.24,25.24,25.22,25.24,30502.0,23.65,23.65,23.6312,23.65,30502.0
2022-12-14 13:45:00,25.24,25.25,25.21,25.22,36950.0,23.65,23.6593,23.6219,23.6312,36950.0
2022-12-14 13:50:00,25.22,25.24,25.18,25.24,62538.0,23.6312,23.65,23.5938,23.65,62538.0
2022-12-14 13:55:00,25.23,25.24,25.2,25.2,29340.0,23.6406,23.65,23.6125,23.6125,29340.0
2022-12-14 14:00:00,25.19,25.2,24.88,24.96,284080.0,23.6031,23.6125,23.3127,23.3876,284080.0
2022-12-14 14:05:00,24.96,24.98,24.77,24.8,109628.0,23.3876,23.4064,23.2096,23.2377,109628.0
2022-12-14 14:10:00,24.79,24.86,24.73,24.83,192054.0,23.2283,23.2939,23.1721,23.2658,192054.0
2022-12-14 14:15:00,24.82,24.89,24.8,24.87,77510.0,23.2564,23.322,23.2377,23.3033,77510.0
2022-12-14 14:20:00,24.86,24.89,24.82,24.83,63166.0,23.2939,23.322,23.2564,23.2658,63166.0
2022-12-14 14:25:00,24.83,24.89,24.82,24.84,76874.0,23.2658,23.322,23.2564,23.2752,76874.0
2022-12-14 14:30:00,24.83,24.85,24.58,24.58,245296.0,23.2658,23.2845,23.0316,23.0316,245296.0
2022-12-14 14:35:00,24.58,24.67,24.58,24.64,162652.0,23.0316,23.1159,23.0316,23.0878,162652.0
2022-12-14 14:40:00,24.64,24.83,24.58,24.78,354620.0,23.0878,23.2658,23.0316,23.219,354620.0
2022-12-14 14:45:00,24.78,24.79,24.6,24.74,138084.0,23.219,23.2283,23.0503,23.1815,138084.0
2022-12-14 14:50:00,24.74,24.79,24.65,24.75,164564.0,23.1815,23.2283,23.0971,23.1908,164564.0
2022-12-14 14:55:00,24.75,24.8,24.72,24.77,77028.0,23.1908,23.2377,23.1627,23.2096,77028.0
2022-12-14 15:00:00,24.76,24.96,24.72,24.94,121336.0,23.2002,23.3876,23.1627,23.3689,121336.0
2022-12-14 15:05:00,24.95,24.95,24.86,24.91,89874.0,23.3782,23.3782,23.2939,23.3408,89874.0
2022-12-14 15:10:00,24.92,25.12,24.91,25.04,171650.0,23.3501,23.5375,23.3408,23.4626,171650.0
2022-12-14 15:15:00,25.04,25.05,24.89,24.97,97624.0,23.4626,23.4719,23.322,23.397,97624.0
2022-12-14 15:20:00,24.98,25.03,24.94,24.99,100604.0,23.4064,23.4532,23.3689,23.4157,100604.0
2022-12-14 15:25:00,24.99,25.0,24.8,24.8,92966.0,23.4157,23.4251,23.2377,23.2377,92966.0
2022-12-14 15:30:00,24.8,24.8,24.71,24.76,141432.0,23.2377,23.2377,23.1534,23.2002,141432.0
2022-12-14 15:35:00,24.77,24.82,24.73,24.81,79628.0,23.2096,23.2564,23.1721,23.2471,79628.0
2022-12-14 15:40:00,24.81,24.82,24.75,24.82,91238.0,23.2471,23.2564,23.1908,23.2564,91238.0
2022-12-14 15:45:00,24.82,24.83,24.76,24.8,109292.0,23.2564,23.2658,23.2002,23.2377,109292.0
2022-12-14 15:50:00,24.8,24.9,24.78,24.86,306662.0,23.2377,23.3314,23.219,23.2939,306662.0
2022-12-14 15:55:00,24.85,24.86,24.79,24.8,515486.0,23.2845,23.2939,23.2283,23.2377,515486.0
2022-12-15 09:30:00,24.58,24.68,24.46,24.5,114096.0,23.0316,23.1253,22.9191,22.9566,114096.0
2022-12-15 09:35:00,24.49,24.5,24.35,24.39,53912.0,22.9472,22.9566,22.816,22.8535,53912.0
2022-12-15 09:40:00,24.38,24.4,24.3,24.33,72640.0,22.8442,22.8629,22.7692,22.7973,72640.0
2022-12-15 09:45:00,24.35,24.35,24.23,24.25,102420.0,22.816,22.816,22.7036,22.7223,102420.0
2022-12-15 09:50:00,24.25,24.27,24.16,24.16,94862.0,22.7223,22.7411,22.638,22.638,94862.0
2022-12-15 09:55:00,24.16,24.16,24.04,24.07,129098.0,22.638,22.638,22.5256,22.5537,129098.0
2022-12-15 10:00:00,24.06,24.07,23.95,23.97,116496.0,22.5443,22.5537,22.4412,22.46,116496.0
2022-12-15 10:05:00,23.98,24.07,23.97,24.06,65806.0,22.4694,22.5537,22.46,22.5443,65806.0
2022-12-15 10:10:00,24.05,24.11,24.04,24.08,55180.0,22.5349,22.5912,22.5256,22.5631,55180.0
2022-12-15 10:15:00,24.08,24.09,24.05,24.07,119072.0,22.5631,22.5724,22.5349,22.5537,119072.0
2022-12-15 10:20:00,24.07,24.1,24.0,24.04,106560.0,22.5537,22.5818,22.4881,22.5256,106560.0
2022-12-15 10:25:00,24.04,24.04,23.99,24.04,115594.0,22.5256,22.5256,22.4787,22.5256,115594.0
2022-12-15 10:30:00,24.04,24.06,23.98,24.03,111684.0,22.5256,22.5443,22.4694,22.5162,111684.0
2022-12-15 10:35:00,24.03,24.07,24.03,24.06,70820.0,22.5162,22.5537,22.5162,22.5443,70820.0
2022-12-15 10:40:00,24.06,24.07,24.01,24.01,56592.0,22.5443,22.5537,22.4975,22.4975,56592.0
2022-12-15 10:45:00,24.0,24.0,23.92,23.92,77776.0,22.4881,22.4881,22.4131,22.4131,77776.0
2022-12-15 10:50:00,23.92,23.93,23.87,23.88,56652.0,22.4131,22.4225,22.3663,22.3757,56652.0
2022-12-15 10:55:00,23.88,23.88,23.81,23.86,80776.0,22.3757,22.3757,22.3101,22.3569,80776.0
2022-12-15 11:00:00,23.86,23.93,23.86,23.93,42688.0,22.3569,22.4225,22.3569,22.4225,42688.0
2022-12-15 11:05:00,23.93,23.93,23.84,23.87,63116.0,22.4225,22.4225,22.3382,22.3663,63116.0
2022-12-15 11:10:00,23.88,23.88,23.82,23.83,43376.0,22.3757,22.3757,22.3194,22.3288,43376.0
2022-12-15 11:15:00,23.83,23.85,23.79,23.83,91958.0,22.3288,22.3475,22.2913,22.3288,91958.0
2022-12-15 11:20:00,23.82,23.84,23.79,23.79,55270.0,22.3194,22.3382,22.2913,22.2913,55270.0
2022-12-15 11:25:00,23.79,23.81,23.77,23.79,61972.0,22.2913,22.3101,22.2726,22.2913,61972.0
2022-12-15 11:30:00,23.79,23.8,23.75,23.8,40600.0,22.2913,22.3007,22.2538,22.3007,40600.0
2022-12-15 11:35:00,23.81,23.86,23.8,23.85,40264.0,22.3101,22.3569,22.3007,22.3475,40264.0
2022-12-15 11:40:00,23.85,23.86,23.8,23.82,45274.0,22.3475,22.3569,22.3007,22.3194,45274.0
2022-12-15 11:45:00,23.82,23.84,23.79,23.8,37852.0,22.3194,22.3382,22.2913,22.3007,37852.0
2022-12-15 11:50:00,23.8,23.86,23.78,23.86,68648.0,22.3007,22.3569,22.282,22.3569,68648.0
2022-12-15 11:55:00,23.85,23.86,23.83,23.86,53506.0,22.3475,22.3569,22.3288,22.3569,53506.0
2022-12-15 12:00:00,23.86,23.96,23.85,23.95,258974.0,22.3569,22.4506,22.3475,22.4412,258974.0
2022-12-15 12:05:00,23.95,23.95,23.92,23.93,100202.0,22.4412,22.4412,22.4131,22.4225,100202.0
2022-12-15 12:10:00,23.93,23.93,23.86,23.93,49260.0,22.4225,22.4225,22.3569,22.4225,49260.0
2022-12-15 12:15:00,23.93,23.95,23.91,23.92,37092.0,22.4225,22.4412,22.4038,22.4131,37092.0
2022-12-15 12:20:00,23.92,23.92,23.86,23.88,34428.0,22.4131,22.4131,22.3569,22.3757,34428.0
2022-12-15 12:25:00,23.88,23.92,23.87,23.92,31514.0,22.3757,22.4131,22.3663,22.4131,31514.0
2022-12-15 12:30:00,23.92,23.96,23.91,23.94,48642.0,22.4131,22.4506,22.4038,22.4319,48642.0
2022-12-15 12:35:00,23.95,23.95,23.88,23.91,44116.0,22.4412,22.4412,22.3757,22.4038,44116.0
2022-12-15 12:40:00,23.91,23.92,23.89,23.9,34032.0,22.4038,22.4131,22.385,22.3944,34032.0
2022-12-15 12:45:00,23.9,23.91,23.86,23.89,25432.0,22.3944,22.4038,22.3569,22.385,25432.0
2022-12-15 12:50:00,23.9,23.91,23.88,23.91,64274.0,22.3944,22.4038,22.3757,22.4038,64274.0
2022-12-15 12:55:00,23.91,23.98,23.9,23.96,174680.0,22.4038,22.4694,22.3944,22.4506,174680.0
2022-12-15 13:00:00,23.95,23.97,23.93,23.96,48712.0,22.4412,22.46,22.4225,22.4506,48712.0
2022-12-15 13:05:00,23.96,23.96,23.91,23.93,74752.0,22.4506,22.4506,22.4038,22.4225,74752.0
2022-12-15 13:10:00,23.93,23.95,23.91,23.93,55604.0,22.4225,22.4412,22.4038,22.4225,55604.0
2022-12-15 13:15:00,23.93,23.95,23.92,23.92,43264.0,22.4225,22.4412,22.4131,22.4131,43264.0
2022-12-15 13:20:00,23.91,23.93,23.91,23.92,64170.0,22.4038,22.4225,22.4038,22.4131,64170.0
2022-12-15 13:25:00,23.92,23.95,23.92,23.93,128606.0,22.4131,22.4412,22.4131,22.4225,128606.0
2022-12-15 13:30:00,23.93,23.93,23.86,23.88,91178.0,22.4225,22.4225,22.3569,22.3757,91178.0
2022-12-15 13:35:00,23.88,23.89,23.84,23.89,46636.0,22.3757,22.385,22.3382,22.385,46636.0
2022-12-15 13:40:00,23.88,23.89,23.85,23.85,43344.0,22.3757,22.385,22.3475,22.3475,43344.0
2022-12-15 13:45:00,23.85,23.86,23.83,23.83,26310.0,22.3475,22.3569,22.3288,22.3288,26310.0
2022-12-15 13:50:00,23.83,23.85,23.77,23.79,63198.0,22.3288,22.3475,22.2726,22.2913,63198.0
2022-12-15 13:55:00,23.79,23.83,23.79,23.83,31902.0,22.2913,22.3288,22.2913,22.3288,31902.0
2022-12-15 14:00:00,23.83,23.84,23.8,23.81,29434.0,22.3288,22.3382,22.3007,22.3101,29434.0
2022-12-15 14:05:00,23.8,23.8,23.75,23.75,66376.0,22.3007,22.3007,22.2538,22.2538,66376.0
2022-12-15 14:10:00,23.74,23.77,23.74,23.76,60138.0,22.2445,22.2726,22.2445,22.2632,60138.0
2022-12-15 14:15:00,23.75,23.81,23.74,23.8,54188.0,22.2538,22.3101,22.2445,22.3007,54188.0
2022-12-15 14:20:00,23.8,23.83,23.79,23.82,58444.0,22.3007,22.3288,22.2913,22.3194,58444.0
2022-12-15 14:25:00,23.82,23.86,23.82,23.86,51216.0,22.3194,22.3569,22.3194,22.3569,51216.0
2022-12-15 14:30:00,23.86,23.89,23.86,23.89,94712.0,22.3569,22.385,22.3569,22.385,94712.0
2022-12-15 14:35:00,23.89,23.95,23.86,23.95,75708.0,22.385,22.4412,22.3569,22.4412,75708.0
2022-12-15 14:40:00,23.95,24.02,23.93,24.02,120222.0,22.4412,22.5068,22.4225,22.5068,120222.0
2022-12-15 14:45:00,24.02,24.05,23.98,24.02,83998.0,22.5068,22.5349,22.4694,22.5068,83998.0
2022-12-15 14:50:00,24.02,24.02,23.97,24.02,31514.0,22.5068,22.5068,22.46,22.5068,31514.0
2022-12-15 14:55:00,24.02,24.04,24.0,24.04,48602.0,22.5068,22.5256,22.4881,22.5256,48602.0
2022-12-15 15:00:00,24.04,24.08,24.03,24.06,53784.0,22.5256,22.5631,22.5162,22.5443,53784.0
2022-12-15 15:05:00,24.06,24.09,24.04,24.07,41440.0,22.5443,22.5724,22.5256,22.5537,41440.0
2022-12-15 15:10:00,24.07,24.08,24.01,24.02,63644.0,22.5537,22.5631,22.4975,22.5068,63644.0
2022-12-15 15:15:00,24.02,24.04,24.0,24.01,56802.0,22.5068,22.5256,22.4881,22.4975,56802.0
2022-12-15 15:20:00,24.01,24.04,23.99,23.99,44406.0,22.4975,22.5256,22.4787,22.4787,44406.0
2022-12-15 15:25:00,24.0,24.06,23.99,24.06,71320.0,22.4881,22.5443,22.4787,22.5443,71320.0
2022-12-15 15:30:00,24.06,24.1,24.05,24.1,91822.0,22.5443,22.5818,22.5349,22.5818,91822.0
2022-12-15 15:35:00,24.09,24.1,24.02,24.05,70476.0,22.5724,22.5818,22.5068,22.5349,70476.0
2022-12-15 15:40:00,24.04,24.05,23.95,23.95,95812.0,22.5256,22.5349,22.4412,22.4412,95812.0
2022-12-15 15:45:00,23.95,23.96,23.92,23.93,136084.0,22.4412,22.4506,22.4131,22.4225,136084.0
2022-12-15 15:50:00,23.93,23.98,23.91,23.97,295088.0,22.4225,22.4694,22.4038,22.46,295088.0
2022-12-15 15:55:00,23.97,24.0,23.92,23.99,628662.0,22.46,22.4881,22.4131,22.4787,628662.0
2022-12-16 09:30:00,23.71,23.78,23.61,23.7,1263308.0,22.2164,22.282,22.1227,22.207,1263308.0
2022-12-16 09:35:00,23.7,23.79,23.69,23.76,80498.0,22.207,22.2913,22.1976,22.2632,80498.0
2022-12-16 09:40:00,23.78,23.81,23.75,23.75,87386.0,22.282,22.3101,22.2538,22.2538,87386.0
2022-12-16 09:45:00,23.77,23.92,23.75,23.9,62972.0,22.2726,22.4131,22.2538,22.3944,62972.0
2022-12-16 09:50:00,23.92,23.93,23.84,23.86,35182.0,22.4131,22.4225,22.3382,22.3569,35182.0
2022-12-16 09:55:00,23.86,23.93,23.84,23.92,41260.0,22.3569,22.4225,22.3382,22.4131,41260.0
2022-12-16 10:00:00,23.92,23.92,23.79,23.79,67366.0,22.4131,22.4131,22.2913,22.2913,67366.0
2022-12-16 10:05:00,23.8,23.82,23.72,23.73,49144.0,22.3007,22.3194,22.2257,22.2351,49144.0
2022-12-16 10:10:00,23.73,23.78,23.73,23.75,74616.0,22.2351,22.282,22.2351,22.2538,74616.0
2022-12-16 10:15:00,23.75,23.8,23.74,23.8,110630.0,22.2538,22.3007,22.2445,22.3007,110630.0
2022-12-16 10:20:00,23.8,23.82,23.77,23.82,56478.0,22.3007,22.3194,22.2726,22.3194,56478.0
2022-12-16 10:25:00,23.82,23.84,23.78,23.78,71520.0,22.3194,22.3382,22.282,22.282,71520.0
2022-12-16 10:30:00,23.78,23.82,23.74,23.76,110910.0,22.282,22.3194,22.2445,22.2632,110910.0
2022-12-16 10:35:00,23.76,23.82,23.74,23.81,54572.0,22.2632,22.3194,22.2445,22.3101,54572.0
2022-12-16 10:40:00,23.81,23.86,23.79,23.86,35072.0,22.3101,22.3569,22.2913,22.3569,35072.0
2022-12-16 10:45:00,23.86,23.89,23.84,23.84,40184.0,22.3569,22.385,22.3382,22.3382,40184.0
2022-12-16 10:50:00,23.84,23.85,23.82,23.85,41888.0,22.3382,22.3475,22.3194,22.3475,41888.0
2022-12-16 10:55:00,23.85,23.89,23.85,23.89,24660.0,22.3475,22.385,22.3475,22.385,24660.0
2022-12-16 11:00:00,23.89,23.91,23.86,23.88,57088.0,22.385,22.4038,22.3569,22.3757,57088.0
2022-12-16 11:05:00,23.88,23.89,23.84,23.84,39710.0,22.3757,22.385,22.3382,22.3382,39710.0
2022-12-16 11:10:00,23.84,23.93,23.81,23.93,75528.0,22.3382,22.4225,22.3101,22.4225,75528.0
2022-12-16 11:15:00,23.93,23.95,23.92,23.95,29254.0,22.4225,22.4412,22.4131,22.4412,29254.0
2022-12-16 11:20:00,23.95,23.96,23.85,23.85,59082.0,22.4412,22.4506,22.3475,22.3475,59082.0
2022-12-16 11:25:00,23.86,23.88,23.84,23.85,42498.0,22.3569,22.3757,22.3382,22.3475,42498.0
2022-12-16 11:30:00,23.86,23.9,23.85,23.88,42326.0,22.3569,22.3944,22.3475,22.3757,42326.0
2022-12-16 11:35:00,23.87,23.88,23.85,23.87,47536.0,22.3663,22.3757,22.3475,22.3663,47536.0
2022-12-16 11:40:00,23.87,23.88,23.82,23.84,39578.0,22.3663,22.3757,22.3194,22.3382,39578.0
2022-12-16 11:45:00,23.84,23.85,23.73,23.73,51760.0,22.3382,22.3475,22.2351,22.2351,51760.0
2022-12-16 11:50:00,23.74,23.74,23.71,23.73,38322.0,22.2445,22.2445,22.2164,22.2351,38322.0
2022-12-16 11:55:00,23.73,23.75,23.72,23.74,43802.0,22.2351,22.2538,22.2257,22.2445,43802.0
2022-12-16 12:00:00,23.75,23.75,23.72,23.75,21326.0,22.2538,22.2538,22.2257,22.2538,21326.0
2022-12-16 12:05:00,23.75,23.76,23.74,23.74,21970.0,22.2538,22.2632,22.2445,22.2445,21970.0
2022-12-16 12:10:00,23.74,23.76,23.72,23.73,29434.0,22.2445,22.2632,22.2257,22.2351,29434.0
2022-12-16 12:15:00,23.73,23.79,23.72,23.79,26074.0,22.2351,22.2913,22.2257,22.2913,26074.0
2022-12-16 12:20:00,23.79,23.8,23.76,23.79,26626.0,22.2913,22.3007,22.2632,22.2913,26626.0
2022-12-16 12:25:00,23.79,23.82,23.79,23.82,24350.0,22.2913,22.3194,22.2913,22.3194,24350.0
2022-12-16 12:30:00,23.82,23.82,23.8,23.82,25362.0,22.3194,22.3194,22.3007,22.3194,25362.0
2022-12-16 12:35:00,23.82,23.85,23.82,23.83,29736.0,22.3194,22.3475,22.3194,22.3288,29736.0
2022-12-16 12:40:00,23.83,23.83,23.79,23.79,35252.0,22.3288,22.3288,22.2913,22.2913,35252.0
2022-12-16 12:45:00,23.79,23.8,23.77,23.79,27718.0,22.2913,22.3007,22.2726,22.2913,27718.0
2022-12-16 12:50:00,23.8,23.81,23.78,23.78,34418.0,22.3007,22.3101,22.282,22.282,34418.0
2022-12-16 12:55:00,23.78,23.79,23.77,23.77,22514.0,22.282,22.2913,22.2726,22.2726,22514.0
2022-12-16 13:00:00,23.78,23.78,23.75,23.76,21522.0,22.282,22.282,22.2538,22.2632,21522.0
2022-12-16 13:05:00,23.75,23.8,23.74,23.79,22194.0,22.2538,22.3007,22.2445,22.2913,22194.0
2022-12-16 13:10:00,23.79,23.8,23.77,23.77,21124.0,22.2913,22.3007,22.2726,22.2726,21124.0
2022-12-16 13:15:00,23.77,23.79,23.74,23.75,30730.0,22.2726,22.2913,22.2445,22.2538,30730.0
2022-12-16 13:20:00,23.74,23.75,23.71,23.73,36238.0,22.2445,22.2538,22.2164,22.2351,36238.0
2022-12-16 13:25:00,23.73,23.74,23.72,23.73,27822.0,22.2351,22.2445,22.2257,22.2351,27822.0
2022-12-16 13:30:00,23.73,23.78,23.72,23.77,21468.0,22.2351,22.282,22.2257,22.2726,21468.0
2022-12-16 13:35:00,23.77,23.8,23.75,23.78,32096.0,22.2726,22.3007,22.2538,22.282,32096.0
2022-12-16 13:40:00,23.78,23.8,23.77,23.8,24910.0,22.282,22.3007,22.2726,22.3007,24910.0
2022-12-16 13:45:00,23.8,23.85,23.79,23.85,18624.0,22.3007,22.3475,22.2913,22.3475,18624.0
2022-12-16 13:50:00,23.84,23.84,23.81,23.82,12910.0,22.3382,22.3382,22.3101,22.3194,12910.0
2022-12-16 13:55:00,23.82,23.86,23.82,23.85,39562.0,22.3194,22.3569,22.3194,22.3475,39562.0
2022-12-16 14:00:00,23.85,23.86,23.83,23.85,10998.0,22.3475,22.3569,22.3288,22.3475,10998.0
2022-12-16 14:05:00,23.86,23.92,23.85,23.9,60070.0,22.3569,22.4131,22.3475,22.3944,60070.0
2022-12-16 14:10:00,23.9,23.98,23.9,23.98,55006.0,22.3944,22.4694,22.3944,22.4694,55006.0
2022-12-16 14:15:00,23.98,24.0,23.97,23.97,50692.0,22.4694,22.4881,22.46,22.46,50692.0
2022-12-16 14:20:00,23.97,23.98,23.88,23.89,50714.0,22.46,22.4694,22.3757,22.385,50714.0
2022-12-16 14:25:00,23.88,23.89,23.82,23.82,38854.0,22.3757,22.385,22.3194,22.3194,38854.0
2022-12-16 14:30:00,23.81,23.81,23.75,23.78,37248.0,22.3101,22.3101,22.2538,22.282,37248.0
2022-12-16 14:35:00,23.78,23.8,23.77,23.77,23332.0,22.282,22.3007,22.2726,22.2726,23332.0
2022-12-16 14:40:00,23.77,23.79,23.75,23.77,19156.0,22.2726,22.2913,22.2538,22.2726,19156.0
2022-12-16 14:45:00,23.77,23.82,23.77,23.82,55730.0,22.2726,22.3194,22.2726,22.3194,55730.0
2022-12-16 14:50:00,23.82,23.86,23.82,23.86,52714.0,22.3194,22.3569,22.3194,22.3569,52714.0
2022-12-16 14:55:00,23.86,23.92,23.85,23.88,121096.0,22.3569,22.4131,22.3475,22.3757,121096.0
2022-12-16 15:00:00,23.88,23.92,23.87,23.89,34180.0,22.3757,22.4131,22.3663,22.385,34180.0
2022-12-16 15:05:00,23.88,23.89,23.83,23.84,33724.0,22.3757,22.385,22.3288,22.3382,33724.0
2022-12-16 15:10:00,23.84,23.93,23.84,23.92,53108.0,22.3382,22.4225,22.3382,22.4131,53108.0
2022-12-16 15:15:00,23.93,23.97,23.93,23.93,35722.0,22.4225,22.46,22.4225,22.4225,35722.0
2022-12-16 15:20:00,23.93,23.97,23.92,23.97,94082.0,22.4225,22.46,22.4131,22.46,94082.0
2022-12-16 15:25:00,23.97,23.98,23.93,23.96,40082.0,22.46,22.4694,22.4225,22.4506,40082.0
2022-12-16 15:30:00,23.96,24.0,23.96,23.99,72850.0,22.4506,22.4881,22.4506,22.4787,72850.0
2022-12-16 15:35:00,23.99,24.0,23.97,23.98,56766.0,22.4787,22.4881,22.46,22.4694,56766.0
2022-12-16 15:40:00,23.98,24.0,23.95,23.96,63248.0,22.4694,22.4881,22.4412,22.4506,63248.0
2022-12-16 15:45:00,23.96,23.99,23.94,23.96,98540.0,22.4506,22.4787,22.4319,22.4506,98540.0
2022-12-16 15:50:00,23.95,23.97,23.83,23.91,469140.0,22.4412,22.46,22.3288,22.4038,469140.0
2022-12-16 15:55:00,23.91,23.99,23.9,23.92,488984.0,22.4038,22.4787,22.3944,22.4131,488984.0
2022-12-19 09:30:00,24.03,24.09,23.96,24.02,127940.0,22.5162,22.5724,22.4506,22.5068,127940.0
2022-12-19 09:35:00,24.02,24.14,24.02,24.11,100572.0,22.5068,22.6193,22.5068,22.5912,100572.0
2022-12-19 09:40:00,24.11,24.11,24.0,24.05,118930.0,22.5912,22.5912,22.4881,22.5349,118930.0
2022-12-19 09:45:00,24.05,24.13,24.05,24.06,40288.0,22.5349,22.6099,22.5349,22.5443,40288.0
2022-12-19 09:50:00,24.07,24.14,24.05,24.11,45520.0,22.5537,22.6193,22.5349,22.5912,45520.0
2022-12-19 09:55:00,24.12,24.18,24.12,24.17,47524.0,22.6005,22.6568,22.6005,22.6474,47524.0
2022-12-19 10:00:00,24.16,24.18,24.12,24.12,67816.0,22.638,22.6568,22.6005,22.6005,67816.0
2022-12-19 10:05:00,24.13,24.19,24.11,24.17,133028.0,22.6099,22.6661,22.5912,22.6474,133028.0
2022-12-19 10:10:00,24.17,24.18,24.09,24.15,47270.0,22.6474,22.6568,22.5724,22.6286,47270.0
2022-12-19 10:15:00,24.15,24.16,24.12,24.15,71952.0,22.6286,22.638,22.6005,22.6286,71952.0
2022-12-19 10:20:00,24.15,24.25,24.15,24.23,55700.0,22.6286,22.7223,22.6286,22.7036,55700.0
2022-12-19 10:25:00,24.22,24.23,24.16,24.16,73962.0,22.6942,22.7036,22.638,22.638,73962.0
2022-12-19 10:30:00,24.16,24.21,24.14,24.15,47700.0,22.638,22.6849,22.6193,22.6286,47700.0
2022-12-19 10:35:00,24.16,24.17,24.11,24.12,28678.0,22.638,22.6474,22.5912,22.6005,28678.0
2022-12-19 10:40:00,24.12,24.18,24.1,24.17,60654.0,22.6005,22.6568,22.5818,22.6474,60654.0
2022-12-19 10:45:00,24.17,24.18,24.12,24.15,104058.0,22.6474,22.6568,22.6005,22.6286,104058.0
2022-12-19 10:50:00,24.15,24.16,24.07,24.07,132366.0,22.6286,22.638,22.5537,22.5537,132366.0
2022-12-19 10:55:00,24.07,24.08,24.01,24.01,151224.0,22.5537,22.5631,22.4975,22.4975,151224.0
2022-12-19 11:00:00,24.01,24.02,23.95,23.98,62470.0,22.4975,22.5068,22.4412,22.4694,62470.0
2022-12-19 11:05:00,23.98,24.0,23.97,23.99,24008.0,22.4694,22.4881,22.46,22.4787,24008.0
2022-12-19 11:10:00,23.99,24.02,23.97,23.97,18578.0,22.4787,22.5068,22.46,22.46,18578.0
2022-12-19 11:15:00,23.97,24.02,23.96,24.02,18384.0,22.46,22.5068,22.4506,22.5068,18384.0
2022-12-19 11:20:00,24.03,24.06,24.0,24.05,86798.0,22.5162,22.5443,22.4881,22.5349,86798.0
2022-12-19 11:25:00,24.07,24.07,24.03,24.04,47120.0,22.5537,22.5537,22.5162,22.5256,47120.0
2022-12-19 11:30:00,24.04,24.04,23.96,23.97,21184.0,22.5256,22.5256,22.4506,22.46,21184.0
2022-12-19 11:35:00,23.97,23.97,23.95,23.96,16526.0,22.46,22.46,22.4412,22.4506,16526.0
2022-12-19 11:40:00,23.96,23.98,23.93,23.98,17760.0,22.4506,22.4694,22.4225,22.4694,17760.0
2022-12-19 11:45:00,23.98,24.0,23.97,23.99,12498.0,22.4694,22.4881,22.46,22.4787,12498.0
2022-12-19 11:50:00,23.99,24.02,23.99,24.01,19934.0,22.4787,22.5068,22.4787,22.4975,19934.0
2022-12-19 11:55:00,24.0,24.0,23.97,23.98,17692.0,22.4881,22.4881,22.46,22.4694,17692.0
2022-12-19 12:00:00,23.98,24.02,23.97,24.01,25636.0,22.4694,22.5068,22.46,22.4975,25636.0
2022-12-19 12:05:00,24.02,24.06,24.0,24.05,12212.0,22.5068,22.5443,22.4881,22.5349,12212.0
2022-12-19 12:10:00,24.05,24.08,24.04,24.08,17416.0,22.5349,22.5631,22.5256,22.5631,17416.0
2022-12-19 12:15:00,24.07,24.07,24.04,24.06,14244.0,22.5537,22.5537,22.5256,22.5443,14244.0
2022-12-19 12:20:00,24.06,24.06,24.03,24.04,21738.0,22.5443,22.5443,22.5162,22.5256,21738.0
2022-12-19 12:25:00,24.03,24.04,24.0,24.0,11734.0,22.5162,22.5256,22.4881,22.4881,11734.0
2022-12-19 12:30:00,24.0,24.0,23.97,23.98,8428.0,22.4881,22.4881,22.46,22.4694,8428.0
2022-12-19 12:35:00,23.97,24.0,23.97,23.98,29386.0,22.46,22.4881,22.46,22.4694,29386.0
2022-12-19 12:40:00,23.98,23.98,23.96,23.97,14434.0,22.4694,22.4694,22.4506,22.46,14434.0
2022-12-19 12:45:00,23.97,24.02,23.97,24.0,23684.0,22.46,22.5068,22.46,22.4881,23684.0
2022-12-19 12:50:00,24.0,24.0,23.98,23.98,12974.0,22.4881,22.4881,22.4694,22.4694,12974.0
2022-12-19 12:55:00,23.98,23.99,23.96,23.96,17670.0,22.4694,22.4787,22.4506,22.4506,17670.0
2022-12-19 13:00:00,23.97,23.97,23.93,23.94,11896.0,22.46,22.46,22.4225,22.4319,11896.0
2022-12-19 13:05:00,23.95,23.96,23.89,23.89,23706.0,22.4412,22.4506,22.385,22.385,23706.0
2022-12-19 13:10:00,23.9,23.94,23.88,23.94,38054.0,22.3944,22.4319,22.3757,22.4319,38054.0
2022-12-19 13:15:00,23.93,23.95,23.91,23.95,23628.0,22.4225,22.4412,22.4038,22.4412,23628.0
2022-12-19 13:20:00,23.94,23.98,23.94,23.96,15238.0,22.4319,22.4694,22.4319,22.4506,15238.0
2022-12-19 13:25:00,23.95,23.96,23.9,23.91,55168.0,22.4412,22.4506,22.3944,22.4038,55168.0
2022-12-19 13:30:00,23.9,23.92,23.89,23.89,9000.0,22.3944,22.4131,22.385,22.385,9000.0
2022-12-19 13:35:00,23.89,23.9,23.87,23.88,13556.0,22.385,22.3944,22.3663,22.3757,13556.0
2022-12-19 13:40:00,23.89,23.89,23.85,23.86,35620.0,22.385,22.385,22.3475,22.3569,35620.0
2022-12-19 13:45:00,23.86,23.88,23.85,23.86,14532.0,22.3569,22.3757,22.3475,22.3569,14532.0
2022-12-19 13:50:00,23.86,23.9,23.86,23.89,16700.0,22.3569,22.3944,22.3569,22.385,16700.0
2022-12-19 13:55:00,23.89,23.9,23.86,23.86,36558.0,22.385,22.3944,22.3569,22.3569,36558.0
2022-12-19 14:00:00,23.86,23.88,23.81,23.82,31176.0,22.3569,22.3757,22.3101,22.3194,31176.0
2022-12-19 14:05:00,23.82,23.85,23.81,23.84,32696.0,22.3194,22.3475,22.3101,22.3382,32696.0
2022-12-19 14:10:00,23.83,23.84,23.8,23.81,43612.0,22.3288,22.3382,22.3007,22.3101,43612.0
2022-12-19 14:15:00,23.81,23.81,23.78,23.78,18090.0,22.3101,22.3101,22.282,22.282,18090.0
2022-12-19 14:20:00,23.78,23.81,23.77,23.77,16440.0,22.282,22.3101,22.2726,22.2726,16440.0
2022-12-19 14:25:00,23.77,23.78,23.75,23.76,13390.0,22.2726,22.282,22.2538,22.2632,13390.0
2022-12-19 14:30:00,23.75,23.79,23.74,23.79,22964.0,22.2538,22.2913,22.2445,22.2913,22964.0
2022-12-19 14:35:00,23.79,23.79,23.75,23.76,31660.0,22.2913,22.2913,22.2538,22.2632,31660.0
2022-12-19 14:40:00,23.75,23.75,23.72,23.75,25858.0,22.2538,22.2538,22.2257,22.2538,25858.0
2022-12-19 14:45:00,23.75,23.79,23.74,23.74,25520.0,22.2538,22.2913,22.2445,22.2445,25520.0
2022-12-19 14:50:00,23.74,23.74,23.7,23.71,19844.0,22.2445,22.2445,22.207,22.2164,19844.0
2022-12-19 14:55:00,23.71,23.73,23.68,23.72,33100.0,22.2164,22.2351,22.1882,22.2257,33100.0
2022-12-19 15:00:00,23.71,23.71,23.67,23.68,28540.0,22.2164,22.2164,22.1789,22.1882,28540.0
2022-12-19 15:05:00,23.68,23.69,23.66,23.68,25532.0,22.1882,22.1976,22.1695,22.1882,25532.0
2022-12-19 15:10:00,23.68,23.71,23.68,23.68,48360.0,22.1882,22.2164,22.1882,22.1882,48360.0
2022-12-19 15:15:00,23.69,23.73,23.68,23.71,39662.0,22.1976,22.2351,22.1882,22.2164,39662.0
2022-12-19 15:20:00,23.71,23.73,23.7,23.73,34228.0,22.2164,22.2351,22.207,22.2351,34228.0
2022-12-19 15:25:00,23.73,23.76,23.72,23.74,43384.0,22.2351,22.2632,22.2257,22.2445,43384.0
2022-12-19 15:30:00,23.74,23.78,23.73,23.77,38986.0,22.2445,22.282,22.2351,22.2726,38986.0
2022-12-19 15:35:00,23.77,23.8,23.75,23.75,37836.0,22.2726,22.3007,22.2538,22.2538,37836.0
2022-12-19 15:40:00,23.76,23.77,23.73,23.75,178988.0,22.2632,22.2726,22.2351,22.2538,178988.0
2022-12-19 15:45:00,23.75,23.82,23.75,23.8,76534.0,22.2538,22.3194,22.2538,22.3007,76534.0
2022-12-19 15:50:00,23.8,23.84,23.8,23.84,176400.0,22.3007,22.3382,22.3007,22.3382,176400.0
2022-12-19 15:55:00,23.84,23.9,23.83,23.88,377918.0,22.3382,22.3944,22.3288,22.3757,377918.0
2022-12-20 09:30:00,23.83,23.87,23.78,23.87,76898.0,22.3288,22.3663,22.282,22.3663,76898.0
2022-12-20 09:35:00,23.88,23.9,23.82,23.9,47324.0,22.3757,22.3944,22.3194,22.3944,47324.0
2022-12-20 09:40:00,23.9,23.92,23.84,23.87,56932.0,22.3944,22.4131,22.3382,22.3663,56932.0
2022-12-20 09:45:00,23.88,23.91,23.79,23.85,61878.0,22.3757,22.4038,22.2913,22.3475,61878.0
2022-12-20 09:50:00,23.85,23.86,23.79,23.82,59796.0,22.3475,22.3569,22.2913,22.3194,59796.0
2022-12-20 09:55:00,23.82,23.89,23.79,23.88,26736.0,22.3194,22.385,22.2913,22.3757,26736.0
2022-12-20 10:00:00,23.86,23.89,23.83,23.83,31636.0,22.3569,22.385,22.3288,22.3288,31636.0
2022-12-20 10:05:00,23.83,23.87,23.82,23.86,60330.0,22.3288,22.3663,22.3194,22.3569,60330.0
2022-12-20 10:10:00,23.86,23.87,23.83,23.86,61382.0,22.3569,22.3663,22.3288,22.3569,61382.0
2022-12-20 10:15:00,23.86,23.89,23.83,23.86,207036.0,22.3569,22.385,22.3288,22.3569,207036.0
2022-12-20 10:20:00,23.86,23.91,23.85,23.86,120056.0,22.3569,22.4038,22.3475,22.3569,120056.0
2022-12-20 10:25:00,23.86,23.89,23.83,23.88,115560.0,22.3569,22.385,22.3288,22.3757,115560.0
2022-12-20 10:30:00,23.89,23.93,23.89,23.89,55290.0,22.385,22.4225,22.385,22.385,55290.0
2022-12-20 10:35:00,23.9,23.95,23.9,23.93,28996.0,22.3944,22.4412,22.3944,22.4225,28996.0
2022-12-20 10:40:00,23.92,23.93,23.9,23.92,61136.0,22.4131,22.4225,22.3944,22.4131,61136.0
2022-12-20 10:45:00,23.92,23.95,23.9,23.95,44234.0,22.4131,22.4412,22.3944,22.4412,44234.0
2022-12-20 10:50:00,23.93,23.97,23.92,23.96,21590.0,22.4225,22.46,22.4131,22.4506,21590.0
2022-12-20 10:55:00,23.95,23.97,23.89,23.89,28956.0,22.4412,22.46,22.385,22.385,28956.0
2022-12-20 11:00:00,23.89,23.9,23.87,23.89,25670.0,22.385,22.3944,22.3663,22.385,25670.0
2022-12-20 11:05:00,23.88,23.9,23.86,23.88,16098.0,22.3757,22.3944,22.3569,22.3757,16098.0
2022-12-20 11:10:00,23.87,23.88,23.83,23.86,82936.0,22.3663,22.3757,22.3288,22.3569,82936.0
2022-12-20 11:15:00,23.86,23.86,23.74,23.76,38834.0,22.3569,22.3569,22.2445,22.2632,38834.0
2022-12-20 11:20:00,23.76,23.77,23.74,23.76,25018.0,22.2632,22.2726,22.2445,22.2632,25018.0
2022-12-20 11:25:00,23.75,23.76,23.7,23.72,32418.0,22.2538,22.2632,22.207,22.2257,32418.0
2022-12-20 11:30:00,23.72,23.75,23.72,23.75,21408.0,22.2257,22.2538,22.2257,22.2538,21408.0
2022-12-20 11:35:00,23.75,23.76,23.72,23.75,13930.0,22.2538,22.2632,22.2257,22.2538,13930.0
2022-12-20 11:40:00,23.75,23.79,23.74,23.78,18086.0,22.2538,22.2913,22.2445,22.282,18086.0
2022-12-20 11:45:00,23.78,23.8,23.75,23.8,18772.0,22.282,22.3007,22.2538,22.3007,18772.0
2022-12-20 11:50:00,23.79,23.8,23.77,23.79,12166.0,22.2913,22.3007,22.2726,22.2913,12166.0
2022-12-20 11:55:00,23.79,23.86,23.78,23.86,31172.0,22.2913,22.3569,22.282,22.3569,31172.0
2022-12-20 12:00:00,23.87,23.88,23.85,23.86,16602.0,22.3663,22.3757,22.3475,22.3569,16602.0
2022-12-20 12:05:00,23.86,23.89,23.85,23.86,15428.0,22.3569,22.385,22.3475,22.3569,15428.0
2022-12-20 12:10:00,23.86,23.88,23.83,23.84,21314.0,22.3569,22.3757,22.3288,22.3382,21314.0
2022-12-20 12:15:00,23.84,23.85,23.8,23.81,20866.0,22.3382,22.3475,22.3007,22.3101,20866.0
2022-12-20 12:20:00,23.81,23.83,23.8,23.83,15718.0,22.3101,22.3288,22.3007,22.3288,15718.0
2022-12-20 12:25:00,23.84,23.85,23.81,23.81,25830.0,22.3382,22.3475,22.3101,22.3101,25830.0
2022-12-20 12:30:00,23.81,23.81,23.78,23.78,25164.0,22.3101,22.3101,22.282,22.282,25164.0
2022-12-20 12:35:00,23.77,23.79,23.75,23.79,29108.0,22.2726,22.2913,22.2538,22.2913,29108.0
2022-12-20 12:40:00,23.79,23.83,23.79,23.81,25194.0,22.2913,22.3288,22.2913,22.3101,25194.0
2022-12-20 12:45:00,23.81,23.84,23.81,23.83,18428.0,22.3101,22.3382,22.3101,22.3288,18428.0
2022-12-20 12:50:00,23.82,23.84,23.81,23.84,20154.0,22.3194,22.3382,22.3101,22.3382,20154.0
2022-12-20 12:55:00,23.85,23.86,23.83,23.85,31190.0,22.3475,22.3569,22.3288,22.3475,31190.0
2022-12-20 13:00:00,23.85,23.86,23.84,23.86,12364.0,22.3475,22.3569,22.3382,22.3569,12364.0
2022-12-20 13:05:00,23.85,23.86,23.8,23.81,14372.0,22.3475,22.3569,22.3007,22.3101,14372.0
2022-12-20 13:10:00,23.8,23.82,23.79,23.82,17008.0,22.3007,22.3194,22.2913,22.3194,17008.0
2022-12-20 13:15:00,23.82,23.86,23.82,23.83,30552.0,22.3194,22.3569,22.3194,22.3288,30552.0
2022-12-20 13:20:00,23.83,23.85,23.82,23.83,20738.0,22.3288,22.3475,22.3194,22.3288,20738.0
2022-12-20 13:25:00,23.84,23.87,23.84,23.86,19422.0,22.3382,22.3663,22.3382,22.3569,19422.0
2022-12-20 13:30:00,23.86,23.9,23.85,23.88,14152.0,22.3569,22.3944,22.3475,22.3757,14152.0
2022-12-20 13:35:00,23.88,23.92,23.87,23.9,20802.0,22.3757,22.4131,22.3663,22.3944,20802.0
2022-12-20 13:40:00,23.91,23.92,23.89,23.89,16422.0,22.4038,22.4131,22.385,22.385,16422.0
2022-12-20 13:45:00,23.89,23.89,23.86,23.86,15802.0,22.385,22.385,22.3569,22.3569,15802.0
2022-12-20 13:50:00,23.86,23.86,23.86,23.86,13530.0,22.3569,22.3569,22.3569,22.3569,13530.0
2022-12-20 13:55:00,23.86,23.86,23.82,23.82,25258.0,22.3569,22.3569,22.3194,22.3194,25258.0
2022-12-20 14:00:00,23.82,23.83,23.79,23.81,46626.0,22.3194,22.3288,22.2913,22.3101,46626.0
2022-12-20 14:05:00,23.81,23.88,23.81,23.88,30330.0,22.3101,22.3757,22.3101,22.3757,30330.0
2022-12-20 14:10:00,23.89,23.93,23.88,23.93,18028.0,22.385,22.4225,22.3757,22.4225,18028.0
2022-12-20 14:15:00,23.93,23.93,23.89,23.89,27606.0,22.4225,22.4225,22.385,22.385,27606.0
2022-12-20 14:20:00,23.89,23.89,23.86,23.86,19486.0,22.385,22.385,22.3569,22.3569,19486.0
2022-12-20 14:25:00,23.86,23.87,23.85,23.86,39210.0,22.3569,22.3663,22.3475,22.3569,39210.0
2022-12-20 14:30:00,23.86,23.87,23.83,23.84,30222.0,22.3569,22.3663,22.3288,22.3382,30222.0
2022-12-20 14:35:00,23.85,23.85,23.81,23.83,20424.0,22.3475,22.3475,22.3101,22.3288,20424.0
2022-12-20 14:40:00,23.83,23.84,23.79,23.8,16310.0,22.3288,22.3382,22.2913,22.3007,16310.0
2022-12-20 14:45:00,23.8,23.81,23.8,23.81,30206.0,22.3007,22.3101,22.3007,22.3101,30206.0
2022-12-20 14:50:00,23.81,23.84,23.8,23.83,22340.0,22.3101,22.3382,22.3007,22.3288,22340.0
2022-12-20 14:55:00,23.83,23.84,23.8,23.83,17546.0,22.3288,22.3382,22.3007,22.3288,17546.0
2022-12-20 15:00:00,23.82,23.83,23.78,23.79,21802.0,22.3194,22.3288,22.282,22.2913,21802.0
2022-12-20 15:05:00,23.78,23.8,23.75,23.78,30650.0,22.282,22.3007,22.2538,22.282,30650.0
2022-12-20 15:10:00,23.78,23.81,23.77,23.81,25154.0,22.282,22.3101,22.2726,22.3101,25154.0
2022-12-20 15:15:00,23.81,23.83,23.8,23.8,30294.0,22.3101,22.3288,22.3007,22.3007,30294.0
2022-12-20 15:20:00,23.81,23.82,23.79,23.8,18484.0,22.3101,22.3194,22.2913,22.3007,18484.0
2022-12-20 15:25:00,23.8,23.85,23.8,23.83,38270.0,22.3007,22.3475,22.3007,22.3288,38270.0
2022-12-20 15:30:00,23.83,23.86,23.83,23.85,39944.0,22.3288,22.3569,22.3288,22.3475,39944.0
2022-12-20 15:35:00,23.85,23.88,23.84,23.88,33792.0,22.3475,22.3757,22.3382,22.3757,33792.0
2022-12-20 15:40:00,23.88,23.88,23.84,23.86,26546.0,22.3757,22.3757,22.3382,22.3569,26546.0
2022-12-20 15:45:00,23.86,23.88,23.83,23.85,67656.0,22.3569,22.3757,22.3288,22.3475,67656.0
2022-12-20 15:50:00,23.84,23.86,23.8,23.84,131110.0,22.3382,22.3569,22.3007,22.3382,131110.0
2022-12-20 15:55:00,23.84,23.84,23.81,23.83,227944.0,22.3382,22.3382,22.3101,22.3288,227944.0
2022-12-21 09:30:00,23.88,24.01,23.88,23.93,91946.0,22.3757,22.4975,22.3757,22.4225,91946.0
2022-12-21 09:35:00,23.93,23.93,23.87,23.93,52056.0,22.4225,22.4225,22.3663,22.4225,52056.0
2022-12-21 09:40:00,23.92,23.93,23.86,23.88,46832.0,22.4131,22.4225,22.3569,22.3757,46832.0
2022-12-21 09:45:00,23.87,23.87,23.81,23.86,77334.0,22.3663,22.3663,22.3101,22.3569,77334.0
2022-12-21 09:50:00,23.85,23.85,23.79,23.83,77506.0,22.3475,22.3475,22.2913,22.3288,77506.0
2022-12-21 09:55:00,23.83,23.84,23.74,23.77,35578.0,22.3288,22.3382,22.2445,22.2726,35578.0
2022-12-21 10:00:00,23.77,23.86,23.77,23.85,41122.0,22.2726,22.3569,22.2726,22.3475,41122.0
2022-12-21 10:05:00,23.85,23.85,23.82,23.82,41600.0,22.3475,22.3475,22.3194,22.3194,41600.0
2022-12-21 10:10:00,23.82,23.83,23.79,23.82,46178.0,22.3194,22.3288,22.2913,22.3194,46178.0
2022-12-21 10:15:00,23.82,23.84,23.8,23.81,28064.0,22.3194,22.3382,22.3007,22.3101,28064.0
2022-12-21 10:20:00,23.8,23.85,23.77,23.84,19738.0,22.3007,22.3475,22.2726,22.3382,19738.0
2022-12-21 10:25:00,23.85,23.86,23.84,23.86,32142.0,22.3475,22.3569,22.3382,22.3569,32142.0
2022-12-21 10:30:00,23.86,23.9,23.83,23.88,58100.0,22.3569,22.3944,22.3288,22.3757,58100.0
2022-12-21 10:35:00,23.89,23.93,23.86,23.92,129118.0,22.385,22.4225,22.3569,22.4131,129118.0
2022-12-21 10:40:00,23.92,23.93,23.89,23.91,39714.0,22.4131,22.4225,22.385,22.4038,39714.0
2022-12-21 10:45:00,23.91,23.92,23.88,23.89,28260.0,22.4038,22.4131,22.3757,22.385,28260.0
2022-12-21 10:50:00,23.89,23.9,23.86,23.88,41748.0,22.385,22.3944,22.3569,22.3757,41748.0
2022-12-21 10:55:00,23.87,23.91,23.87,23.9,26778.0,22.3663,22.4038,22.3663,22.3944,26778.0
2022-12-21 11:00:00,23.91,23.95,23.91,23.95,21560.0,22.4038,22.4412,22.4038,22.4412,21560.0
2022-12-21 11:05:00,23.94,23.94,23.91,23.93,22570.0,22.4319,22.4319,22.4038,22.4225,22570.0
2022-12-21 11:10:00,23.93,23.96,23.93,23.93,26406.0,22.4225,22.4506,22.4225,22.4225,26406.0
2022-12-21 11:15:00,23.93,23.95,23.92,23.93,26322.0,22.4225,22.4412,22.4131,22.4225,26322.0
2022-12-21 11:20:00,23.93,23.93,23.9,23.91,17360.0,22.4225,22.4225,22.3944,22.4038,17360.0
2022-12-21 11:25:00,23.92,23.92,23.9,23.92,19436.0,22.4131,22.4131,22.3944,22.4131,19436.0
2022-12-21 11:30:00,23.92,23.94,23.92,23.93,16032.0,22.4131,22.4319,22.4131,22.4225,16032.0
2022-12-21 11:35:00,23.93,23.93,23.89,23.89,22346.0,22.4225,22.4225,22.385,22.385,22346.0
2022-12-21 11:40:00,23.89,23.89,23.86,23.89,17690.0,22.385,22.385,22.3569,22.385,17690.0
2022-12-21 11:45:00,23.89,23.89,23.83,23.84,29142.0,22.385,22.385,22.3288,22.3382,29142.0
2022-12-21 11:50:00,23.84,23.86,23.83,23.85,27112.0,22.3382,22.3569,22.3288,22.3475,27112.0
2022-12-21 11:55:00,23.84,23.86,23.83,23.84,30930.0,22.3382,22.3569,22.3288,22.3382,30930.0
2022-12-21 12:00:00,23.85,23.85,23.83,23.85,28014.0,22.3475,22.3475,22.3288,22.3475,28014.0
2022-12-21 12:05:00,23.85,23.87,23.84,23.85,22534.0,22.3475,22.3663,22.3382,22.3475,22534.0
2022-12-21 12:10:00,23.85,23.86,23.84,23.86,22114.0,22.3475,22.3569,22.3382,22.3569,22114.0
2022-12-21 12:15:00,23.86,23.89,23.85,23.89,45754.0,22.3569,22.385,22.3475,22.385,45754.0
2022-12-21 12:20:00,23.89,23.92,23.88,23.91,11642.0,22.385,22.4131,22.3757,22.4038,11642.0
2022-12-21 12:25:00,23.91,23.91,23.89,23.9,16436.0,22.4038,22.4038,22.385,22.3944,16436.0
2022-12-21 12:30:00,23.9,23.92,23.9,23.9,25662.0,22.3944,22.4131,22.3944,22.3944,25662.0
2022-12-21 12:35:00,23.9,23.91,23.89,23.9,16208.0,22.3944,22.4038,22.385,22.3944,16208.0
2022-12-21 12:40:00,23.9,23.91,23.88,23.9,11088.0,22.3944,22.4038,22.3757,22.3944,11088.0
2022-12-21 12:45:00,23.9,23.9,23.88,23.89,19624.0,22.3944,22.3944,22.3757,22.385,19624.0
2022-12-21 12:50:00,23.89,23.91,23.89,23.91,10830.0,22.385,22.4038,22.385,22.4038,10830.0
2022-12-21 12:55:00,23.91,23.93,23.9,23.93,21896.0,22.4038,22.4225,22.3944,22.4225,21896.0
2022-12-21 13:00:00,23.93,23.96,23.92,23.96,22940.0,22.4225,22.4506,22.4131,22.4506,22940.0
2022-12-21 13:05:00,23.96,23.97,23.95,23.95,22002.0,22.4506,22.46,22.4412,22.4412,22002.0
2022-12-21 13:10:00,23.95,23.95,23.91,23.92,27444.0,22.4412,22.4412,22.4038,22.4131,27444.0
2022-12-21 13:15:00,23.91,23.92,23.9,23.91,23380.0,22.4038,22.4131,22.3944,22.4038,23380.0
2022-12-21 13:20:00,23.91,23.91,23.88,23.88,18858.0,22.4038,22.4038,22.3757,22.3757,18858.0
2022-12-21 13:25:00,23.88,23.9,23.86,23.88,27878.0,22.3757,22.3944,22.3569,22.3757,27878.0
2022-12-21 13:30:00,23.89,23.91,23.89,23.9,19052.0,22.385,22.4038,22.385,22.3944,19052.0
2022-12-21 13:35:00,23.9,23.93,23.9,23.93,14440.0,22.3944,22.4225,22.3944,22.4225,14440.0
2022-12-21 13:40:00,23.93,23.95,23.93,23.95,23656.0,22.4225,22.4412,22.4225,22.4412,23656.0
2022-12-21 13:45:00,23.95,23.97,23.95,23.96,20332.0,22.4412,22.46,22.4412,22.4506,20332.0
2022-12-21 13:50:00,23.96,23.97,23.95,23.97,12720.0,22.4506,22.46,22.4412,22.46,12720.0
2022-12-21 13:55:00,23.97,23.98,23.97,23.97,21232.0,22.46,22.4694,22.46,22.46,21232.0
2022-12-21 14:00:00,23.97,24.0,23.97,24.0,24646.0,22.46,22.4881,22.46,22.4881,24646.0
2022-12-21 14:05:00,24.0,24.02,23.98,23.99,35838.0,22.4881,22.5068,22.4694,22.4787,35838.0
2022-12-21 14:10:00,23.99,24.02,23.98,24.0,20696.0,22.4787,22.5068,22.4694,22.4881,20696.0
2022-12-21 14:15:00,24.0,24.01,23.99,23.99,16300.0,22.4881,22.4975,22.4787,22.4787,16300.0
2022-12-21 14:20:00,23.99,24.0,23.98,23.99,18006.0,22.4787,22.4881,22.4694,22.4787,18006.0
2022-12-21 14:25:00,23.99,24.0,23.95,23.96,29118.0,22.4787,22.4881,22.4412,22.4506,29118.0
2022-12-21 14:30:00,23.95,24.0,23.94,23.99,22430.0,22.4412,22.4881,22.4319,22.4787,22430.0
2022-12-21 14:35:00,24.0,24.0,23.95,23.98,23838.0,22.4881,22.4881,22.4412,22.4694,23838.0
2022-12-21 14:40:00,23.97,23.98,23.95,23.96,14944.0,22.46,22.4694,22.4412,22.4506,14944.0
2022-12-21 14:45:00,23.96,23.97,23.93,23.94,22632.0,22.4506,22.46,22.4225,22.4319,22632.0
2022-12-21 14:50:00,23.93,23.94,23.91,23.92,14880.0,22.4225,22.4319,22.4038,22.4131,14880.0
2022-12-21 14:55:00,23.93,23.95,23.91,23.93,26168.0,22.4225,22.4412,22.4038,22.4225,26168.0
2022-12-21 15:00:00,23.93,23.95,23.92,23.92,43434.0,22.4225,22.4412,22.4131,22.4131,43434.0
2022-12-21 15:05:00,23.92,23.93,23.89,23.91,31850.0,22.4131,22.4225,22.385,22.4038,31850.0
2022-12-21 15:10:00,23.91,23.93,23.89,23.92,45634.0,22.4038,22.4225,22.385,22.4131,45634.0
2022-12-21 15:15:00,23.93,23.95,23.92,23.93,24892.0,22.4225,22.4412,22.4131,22.4225,24892.0
2022-12-21 15:20:00,23.92,23.95,23.91,23.93,22616.0,22.4131,22.4412,22.4038,22.4225,22616.0
2022-12-21 15:25:00,23.93,23.95,23.91,23.91,30990.0,22.4225,22.4412,22.4038,22.4038,30990.0
2022-12-21 15:30:00,23.91,23.96,23.91,23.95,27180.0,22.4038,22.4506,22.4038,22.4412,27180.0
2022-12-21 15:35:00,23.95,23.96,23.93,23.95,33650.0,22.4412,22.4506,22.4225,22.4412,33650.0
2022-12-21 15:40:00,23.95,23.96,23.94,23.96,37866.0,22.4412,22.4506,22.4319,22.4506,37866.0
2022-12-21 15:45:00,23.96,23.97,23.94,23.96,60038.0,22.4506,22.46,22.4319,22.4506,60038.0
2022-12-21 15:50:00,23.96,23.96,23.91,23.96,104466.0,22.4506,22.4506,22.4038,22.4506,104466.0
2022-12-21 15:55:00,23.96,23.99,23.95,23.97,193790.0,22.4506,22.4787,22.4412,22.46,193790.0
2022-12-22 09:30:00,23.8,23.86,23.67,23.69,102696.0,22.3007,22.3569,22.1789,22.1976,102696.0
2022-12-22 09:35:00,23.71,23.71,23.59,23.6,69250.0,22.2164,22.2164,22.1039,22.1133,69250.0
2022-12-22 09:40:00,23.6,23.64,23.57,23.6,94122.0,22.1133,22.1508,22.0852,22.1133,94122.0
2022-12-22 09:45:00,23.61,23.66,23.61,23.65,82280.0,22.1227,22.1695,22.1227,22.1601,82280.0
2022-12-22 09:50:00,23.65,23.67,23.58,23.58,43460.0,22.1601,22.1789,22.0945,22.0945,43460.0
2022-12-22 09:55:00,23.59,23.63,23.58,23.62,74392.0,22.1039,22.1414,22.0945,22.132,74392.0
2022-12-22 10:00:00,23.62,23.62,23.52,23.53,47304.0,22.132,22.132,22.0383,22.0477,47304.0
2022-12-22 10:05:00,23.53,23.54,23.5,23.52,36044.0,22.0477,22.0571,22.0196,22.0383,36044.0
2022-12-22 10:10:00,23.52,23.52,23.43,23.47,49962.0,22.0383,22.0383,21.954,21.9915,49962.0
2022-12-22 10:15:00,23.47,23.52,23.47,23.5,32428.0,21.9915,22.0383,21.9915,22.0196,32428.0
2022-12-22 10:20:00,23.5,23.52,23.5,23.5,21458.0,22.0196,22.0383,22.0196,22.0196,21458.0
2022-12-22 10:25:00,23.5,23.56,23.5,23.53,16056.0,22.0196,22.0758,22.0196,22.0477,16056.0
2022-12-22 10:30:00,23.53,23.57,23.5,23.57,31358.0,22.0477,22.0852,22.0196,22.0852,31358.0
2022-12-22 10:35:00,23.57,23.59,23.54,23.55,18424.0,22.0852,22.1039,22.0571,22.0664,18424.0
2022-12-22 10:40:00,23.55,23.56,23.53,23.54,20570.0,22.0664,22.0758,22.0477,22.0571,20570.0
2022-12-22 10:45:00,23.54,23.6,23.53,23.58,22380.0,22.0571,22.1133,22.0477,22.0945,22380.0
2022-12-22 10:50:00,23.58,23.61,23.58,23.59,19894.0,22.0945,22.1227,22.0945,22.1039,19894.0
2022-12-22 10:55:00,23.59,23.6,23.57,23.6,29244.0,22.1039,22.1133,22.0852,22.1133,29244.0
2022-12-22 11:00:00,23.6,23.61,23.57,23.6,28804.0,22.1133,22.1227,22.0852,22.1133,28804.0
2022-12-22 11:05:00,23.6,23.63,23.59,23.59,32334.0,22.1133,22.1414,22.1039,22.1039,32334.0
2022-12-22 11:10:00,23.59,23.6,23.55,23.58,16720.0,22.1039,22.1133,22.0664,22.0945,16720.0
2022-12-22 11:15:00,23.59,23.6,23.55,23.55,23464.0,22.1039,22.1133,22.0664,22.0664,23464.0
2022-12-22 11:20:00,23.54,23.56,23.54,23.55,16490.0,22.0571,22.0758,22.0571,22.0664,16490.0
2022-12-22 11:25:00,23.54,23.55,23.53,23.55,26498.0,22.0571,22.0664,22.0477,22.0664,26498.0
2022-12-22 11:30:00,23.55,23.59,23.54,23.58,44720.0,22.0664,22.1039,22.0571,22.0945,44720.0
2022-12-22 11:35:00,23.59,23.59,23.55,23.56,34572.0,22.1039,22.1039,22.0664,22.0758,34572.0
2022-12-22 11:40:00,23.54,23.55,23.52,23.55,17408.0,22.0571,22.0664,22.0383,22.0664,17408.0
2022-12-22 11:45:00,23.55,23.55,23.53,23.54,13176.0,22.0664,22.0664,22.0477,22.0571,13176.0
2022-12-22 11:50:00,23.54,23.56,23.53,23.56,37258.0,22.0571,22.0758,22.0477,22.0758,37258.0
2022-12-22 11:55:00,23.55,23.56,23.52,23.54,16266.0,22.0664,22.0758,22.0383,22.0571,16266.0
2022-12-22 12:00:00,23.54,23.57,23.53,23.56,13660.0,22.0571,22.0852,22.0477,22.0758,13660.0
2022-12-22 12:05:00,23.56,23.61,23.55,23.59,32734.0,22.0758,22.1227,22.0664,22.1039,32734.0
2022-12-22 12:10:00,23.6,23.61,23.58,23.59,20864.0,22.1133,22.1227,22.0945,22.1039,20864.0
2022-12-22 12:15:00,23.59,23.6,23.58,23.58,18908.0,22.1039,22.1133,22.0945,22.0945,18908.0
2022-12-22 12:20:00,23.58,23.59,23.55,23.56,29580.0,22.0945,22.1039,22.0664,22.0758,29580.0
2022-12-22 12:25:00,23.57,23.57,23.5,23.52,26310.0,22.0852,22.0852,22.0196,22.0383,26310.0
2022-12-22 12:30:00,23.51,23.53,23.49,23.5,37550.0,22.029,22.0477,22.0102,22.0196,37550.0
2022-12-22 12:35:00,23.49,23.5,23.49,23.5,33980.0,22.0102,22.0196,22.0102,22.0196,33980.0
2022-12-22 12:40:00,23.5,23.5,23.47,23.49,22520.0,22.0196,22.0196,21.9915,22.0102,22520.0
2022-12-22 12:45:00,23.49,23.5,23.46,23.48,25902.0,22.0102,22.0196,21.9821,22.0008,25902.0
2022-12-22 12:50:00,23.48,23.5,23.47,23.49,21608.0,22.0008,22.0196,21.9915,22.0102,21608.0
2022-12-22 12:55:00,23.49,23.49,23.46,23.47,18020.0,22.0102,22.0102,21.9821,21.9915,18020.0
2022-12-22 13:00:00,23.47,23.47,23.38,23.38,31208.0,21.9915,21.9915,21.9071,21.9071,31208.0
2022-12-22 13:05:00,23.38,23.4,23.37,23.39,14994.0,21.9071,21.9259,21.8978,21.9165,14994.0
2022-12-22 13:10:00,23.39,23.43,23.39,23.43,17508.0,21.9165,21.954,21.9165,21.954,17508.0
2022-12-22 13:15:00,23.43,23.44,23.41,23.43,18264.0,21.954,21.9634,21.9353,21.954,18264.0
2022-12-22 13:20:00,23.43,23.43,23.4,23.41,11710.0,21.954,21.954,21.9259,21.9353,11710.0
2022-12-22 13:25:00,23.41,23.43,23.39,23.41,19548.0,21.9353,21.954,21.9165,21.9353,19548.0
2022-12-22 13:30:00,23.4,23.4,23.34,23.36,28810.0,21.9259,21.9259,21.8697,21.8884,28810.0
2022-12-22 13:35:00,23.36,23.41,23.36,23.41,39688.0,21.8884,21.9353,21.8884,21.9353,39688.0
2022-12-22 13:40:00,23.41,23.42,23.4,23.42,8516.0,21.9353,21.9446,21.9259,21.9446,8516.0
2022-12-22 13:45:00,23.42,23.44,23.41,23.43,25116.0,21.9446,21.9634,21.9353,21.954,25116.0
2022-12-22 13:50:00,23.44,23.45,23.43,23.45,12436.0,21.9634,21.9727,21.954,21.9727,12436.0
2022-12-22 13:55:00,23.45,23.45,23.43,23.45,36846.0,21.9727,21.9727,21.954,21.9727,36846.0
2022-12-22 14:00:00,23.45,23.48,23.43,23.44,35352.0,21.9727,22.0008,21.954,21.9634,35352.0
2022-12-22 14:05:00,23.45,23.47,23.44,23.46,19082.0,21.9727,21.9915,21.9634,21.9821,19082.0
2022-12-22 14:10:00,23.46,23.58,23.46,23.58,27368.0,21.9821,22.0945,21.9821,22.0945,27368.0
2022-12-22 14:15:00,23.58,23.6,23.55,23.56,34948.0,22.0945,22.1133,22.0664,22.0758,34948.0
2022-12-22 14:20:00,23.56,23.6,23.53,23.6,48218.0,22.0758,22.1133,22.0477,22.1133,48218.0
2022-12-22 14:25:00,23.59,23.68,23.59,23.68,149042.0,22.1039,22.1882,22.1039,22.1882,149042.0
2022-12-22 14:30:00,23.68,23.68,23.65,23.68,30998.0,22.1882,22.1882,22.1601,22.1882,30998.0
2022-12-22 14:35:00,23.68,23.68,23.6,23.65,95448.0,22.1882,22.1882,22.1133,22.1601,95448.0
2022-12-22 14:40:00,23.64,23.65,23.59,23.62,60570.0,22.1508,22.1601,22.1039,22.132,60570.0
2022-12-22 14:45:00,23.63,23.64,23.61,23.64,60262.0,22.1414,22.1508,22.1227,22.1508,60262.0
2022-12-22 14:50:00,23.64,23.67,23.63,23.65,23716.0,22.1508,22.1789,22.1414,22.1601,23716.0
2022-12-22 14:55:00,23.65,23.7,23.65,23.7,34690.0,22.1601,22.207,22.1601,22.207,34690.0
2022-12-22 15:00:00,23.71,23.73,23.68,23.68,41196.0,22.2164,22.2351,22.1882,22.1882,41196.0
2022-12-22 15:05:00,23.68,23.75,23.67,23.75,29126.0,22.1882,22.2538,22.1789,22.2538,29126.0
2022-12-22 15:10:00,23.75,23.75,23.7,23.71,48146.0,22.2538,22.2538,22.207,22.2164,48146.0
2022-12-22 15:15:00,23.71,23.76,23.71,23.76,41614.0,22.2164,22.2632,22.2164,22.2632,41614.0
2022-12-22 15:20:00,23.76,23.81,23.76,23.81,50138.0,22.2632,22.3101,22.2632,22.3101,50138.0
2022-12-22 15:25:00,23.81,23.85,23.79,23.82,49534.0,22.3101,22.3475,22.2913,22.3194,49534.0
2022-12-22 15:30:00,23.83,23.84,23.79,23.79,49690.0,22.3288,22.3382,22.2913,22.2913,49690.0
2022-12-22 15:35:00,23.8,23.8,23.74,23.75,42098.0,22.3007,22.3007,22.2445,22.2538,42098.0
2022-12-22 15:40:00,23.75,23.78,23.71,23.75,74152.0,22.2538,22.282,22.2164,22.2538,74152.0
2022-12-22 15:45:00,23.75,23.8,23.74,23.79,301412.0,22.2538,22.3007,22.2445,22.2913,301412.0
2022-12-22 15:50:00,23.79,23.84,23.77,23.8,189168.0,22.2913,22.3382,22.2726,22.3007,189168.0
2022-12-22 15:55:00,23.8,23.86,23.8,23.85,368366.0,22.3007,22.3569,22.3007,22.3475,368366.0
2022-12-23 09:30:00,23.82,23.92,23.79,23.81,85246.0,22.3194,22.4131,22.2913,22.3101,85246.0
2022-12-23 09:35:00,23.78,23.8,23.72,23.73,33846.0,22.282,22.3007,22.2257,22.2351,33846.0
2022-12-23 09:40:00,23.73,23.83,23.72,23.81,33546.0,22.2351,22.3288,22.2257,22.3101,33546.0
2022-12-23 09:45:00,23.8,23.86,23.78,23.85,32094.0,22.3007,22.3569,22.282,22.3475,32094.0
2022-12-23 09:50:00,23.86,23.88,23.83,23.84,69164.0,22.3569,22.3757,22.3288,22.3382,69164.0
2022-12-23 09:55:00,23.85,23.86,23.81,23.86,60694.0,22.3475,22.3569,22.3101,22.3569,60694.0
2022-12-23 10:00:00,23.86,23.95,23.82,23.88,40358.0,22.3569,22.4412,22.3194,22.3757,40358.0
2022-12-23 10:05:00,23.88,23.91,23.84,23.9,12432.0,22.3757,22.4038,22.3382,22.3944,12432.0
2022-12-23 10:10:00,23.91,23.94,23.9,23.92,12342.0,22.4038,22.4319,22.3944,22.4131,12342.0
2022-12-23 10:15:00,23.92,24.02,23.91,24.02,29164.0,22.4131,22.5068,22.4038,22.5068,29164.0
2022-12-23 10:20:00,24.01,24.01,23.96,23.99,19066.0,22.4975,22.4975,22.4506,22.4787,19066.0
2022-12-23 10:25:00,23.99,24.0,23.95,23.97,17134.0,22.4787,22.4881,22.4412,22.46,17134.0
2022-12-23 10:30:00,23.98,24.0,23.95,23.96,36758.0,22.4694,22.4881,22.4412,22.4506,36758.0
2022-12-23 10:35:00,23.96,23.97,23.93,23.93,14438.0,22.4506,22.46,22.4225,22.4225,14438.0
2022-12-23 10:40:00,23.93,23.93,23.91,23.91,20124.0,22.4225,22.4225,22.4038,22.4038,20124.0
2022-12-23 10:45:00,23.91,23.91,23.85,23.86,19406.0,22.4038,22.4038,22.3475,22.3569,19406.0
2022-12-23 10:50:00,23.86,23.86,23.84,23.86,19954.0,22.3569,22.3569,22.3382,22.3569,19954.0
2022-12-23 10:55:00,23.86,23.89,23.81,23.84,21724.0,22.3569,22.385,22.3101,22.3382,21724.0
2022-12-23 11:00:00,23.84,23.87,23.84,23.85,13102.0,22.3382,22.3663,22.3382,22.3475,13102.0
2022-12-23 11:05:00,23.85,23.87,23.85,23.86,10040.0,22.3475,22.3663,22.3475,22.3569,10040.0
2022-12-23 11:10:00,23.87,23.91,23.87,23.89,16822.0,22.3663,22.4038,22.3663,22.385,16822.0
2022-12-23 11:15:00,23.88,23.9,23.85,23.86,13788.0,22.3757,22.3944,22.3475,22.3569,13788.0
2022-12-23 11:20:00,23.88,23.89,23.85,23.86,19842.0,22.3757,22.385,22.3475,22.3569,19842.0
2022-12-23 11:25:00,23.86,23.89,23.85,23.86,21712.0,22.3569,22.385,22.3475,22.3569,21712.0
2022-12-23 11:30:00,23.86,23.9,23.86,23.87,14628.0,22.3569,22.3944,22.3569,22.3663,14628.0
2022-12-23 11:35:00,23.88,23.92,23.88,23.91,10056.0,22.3757,22.4131,22.3757,22.4038,10056.0
2022-12-23 11:40:00,23.92,23.95,23.91,23.93,14202.0,22.4131,22.4412,22.4038,22.4225,14202.0
2022-12-23 11:45:00,23.92,23.93,23.91,23.93,9302.0,22.4131,22.4225,22.4038,22.4225,9302.0
2022-12-23 11:50:00,23.93,23.93,23.9,23.91,15884.0,22.4225,22.4225,22.3944,22.4038,15884.0
2022-12-23 11:55:00,23.91,23.92,23.9,23.92,7714.0,22.4038,22.4131,22.3944,22.4131,7714.0
2022-12-23 12:00:00,23.92,23.93,23.92,23.93,23440.0,22.4131,22.4225,22.4131,22.4225,23440.0
2022-12-23 12:05:00,23.93,23.93,23.9,23.91,9600.0,22.4225,22.4225,22.3944,22.4038,9600.0
2022-12-23 12:10:00,23.92,23.93,23.91,23.92,18894.0,22.4131,22.4225,22.4038,22.4131,18894.0
2022-12-23 12:15:00,23.93,23.94,23.92,23.93,14492.0,22.4225,22.4319,22.4131,22.4225,14492.0
2022-12-23 12:20:00,23.93,23.96,23.93,23.95,26058.0,22.4225,22.4506,22.4225,22.4412,26058.0
2022-12-23 12:25:00,23.94,23.95,23.93,23.94,10204.0,22.4319,22.4412,22.4225,22.4319,10204.0
2022-12-23 12:30:00,23.94,23.98,23.94,23.98,7954.0,22.4319,22.4694,22.4319,22.4694,7954.0
2022-12-23 12:35:00,23.99,24.0,23.97,23.98,11768.0,22.4787,22.4881,22.46,22.4694,11768.0
2022-12-23 12:40:00,23.98,23.99,23.93,23.96,26884.0,22.4694,22.4787,22.4225,22.4506,26884.0
2022-12-23 12:45:00,23.97,23.98,23.94,23.95,12802.0,22.46,22.4694,22.4319,22.4412,12802.0
2022-12-23 12:50:00,23.94,23.96,23.94,23.94,9460.0,22.4319,22.4506,22.4319,22.4319,9460.0
2022-12-23 12:55:00,23.94,23.95,23.92,23.92,42900.0,22.4319,22.4412,22.4131,22.4131,42900.0
2022-12-23 13:00:00,23.92,23.93,23.9,23.92,29904.0,22.4131,22.4225,22.3944,22.4131,29904.0
2022-12-23 13:05:00,23.92,23.93,23.91,23.93,13404.0,22.4131,22.4225,22.4038,22.4225,13404.0
2022-12-23 13:10:00,23.93,23.93,23.88,23.88,47338.0,22.4225,22.4225,22.3757,22.3757,47338.0
2022-12-23 13:15:00,23.89,23.93,23.89,23.9,13192.0,22.385,22.4225,22.385,22.3944,13192.0
2022-12-23 13:20:00,23.9,23.92,23.9,23.9,8000.0,22.3944,22.4131,22.3944,22.3944,8000.0
2022-12-23 13:25:00,23.9,23.92,23.89,23.92,13922.0,22.3944,22.4131,22.385,22.4131,13922.0
2022-12-23 13:30:00,23.92,23.93,23.92,23.93,8460.0,22.4131,22.4225,22.4131,22.4225,8460.0
2022-12-23 13:35:00,23.92,23.93,23.9,23.91,12362.0,22.4131,22.4225,22.3944,22.4038,12362.0
2022-12-23 13:40:00,23.91,23.93,23.89,23.89,16382.0,22.4038,22.4225,22.385,22.385,16382.0
2022-12-23 13:45:00,23.89,23.9,23.84,23.89,23790.0,22.385,22.3944,22.3382,22.385,23790.0
2022-12-23 13:50:00,23.89,23.89,23.87,23.88,11584.0,22.385,22.385,22.3663,22.3757,11584.0
2022-12-23 13:55:00,23.89,23.89,23.86,23.87,11908.0,22.385,22.385,22.3569,22.3663,11908.0
2022-12-23 14:00:00,23.87,23.88,23.85,23.85,11472.0,22.3663,22.3757,22.3475,22.3475,11472.0
2022-12-23 14:05:00,23.85,23.88,23.85,23.86,12632.0,22.3475,22.3757,22.3475,22.3569,12632.0
2022-12-23 14:10:00,23.86,23.88,23.86,23.86,14816.0,22.3569,22.3757,22.3569,22.3569,14816.0
2022-12-23 14:15:00,23.86,23.89,23.85,23.89,14760.0,22.3569,22.385,22.3475,22.385,14760.0
2022-12-23 14:20:00,23.89,23.89,23.85,23.86,17770.0,22.385,22.385,22.3475,22.3569,17770.0
2022-12-23 14:25:00,23.86,23.87,23.85,23.85,17308.0,22.3569,22.3663,22.3475,22.3475,17308.0
2022-12-23 14:30:00,23.86,23.9,23.86,23.9,13446.0,22.3569,22.3944,22.3569,22.3944,13446.0
2022-12-23 14:35:00,23.9,23.92,23.89,23.92,13830.0,22.3944,22.4131,22.385,22.4131,13830.0
2022-12-23 14:40:00,23.92,23.92,23.88,23.89,29392.0,22.4131,22.4131,22.3757,22.385,29392.0
2022-12-23 14:45:00,23.89,23.9,23.87,23.89,14126.0,22.385,22.3944,22.3663,22.385,14126.0
2022-12-23 14:50:00,23.89,23.91,23.89,23.91,10526.0,22.385,22.4038,22.385,22.4038,10526.0
2022-12-23 14:55:00,23.91,23.92,23.91,23.92,11056.0,22.4038,22.4131,22.4038,22.4131,11056.0
2022-12-23 15:00:00,23.92,23.96,23.92,23.93,25182.0,22.4131,22.4506,22.4131,22.4225,25182.0
2022-12-23 15:05:00,23.93,23.93,23.9,23.92,17406.0,22.4225,22.4225,22.3944,22.4131,17406.0
2022-12-23 15:10:00,23.92,23.94,23.91,23.93,15204.0,22.4131,22.4319,22.4038,22.4225,15204.0
2022-12-23 15:15:00,23.93,23.95,23.92,23.92,16396.0,22.4225,22.4412,22.4131,22.4131,16396.0
2022-12-23 15:20:00,23.92,23.92,23.89,23.9,22778.0,22.4131,22.4131,22.385,22.3944,22778.0
2022-12-23 15:25:00,23.9,23.9,23.87,23.88,27122.0,22.3944,22.3944,22.3663,22.3757,27122.0
2022-12-23 15:30:00,23.86,23.89,23.84,23.85,25102.0,22.3569,22.385,22.3382,22.3475,25102.0
2022-12-23 15:35:00,23.85,23.86,23.82,23.83,28540.0,22.3475,22.3569,22.3194,22.3288,28540.0
2022-12-23 15:40:00,23.83,23.86,23.83,23.86,30714.0,22.3288,22.3569,22.3288,22.3569,30714.0
2022-12-23 15:45:00,23.86,23.9,23.86,23.89,42174.0,22.3569,22.3944,22.3569,22.385,42174.0
2022-12-23 15:50:00,23.89,23.89,23.84,23.88,88966.0,22.385,22.385,22.3382,22.3757,88966.0
2022-12-23 15:55:00,23.88,23.89,23.86,23.89,191840.0,22.3757,22.385,22.3569,22.385,191840.0
2022-12-27 09:30:00,23.9,23.96,23.83,23.88,94302.0,22.3944,22.4506,22.3288,22.3757,94302.0
2022-12-27 09:35:00,23.87,23.87,23.76,23.82,110498.0,22.3663,22.3663,22.2632,22.3194,110498.0
2022-12-27 09:40:00,23.82,23.82,23.74,23.78,42384.0,22.3194,22.3194,22.2445,22.282,42384.0
2022-12-27 09:45:00,23.78,23.78,23.72,23.75,32396.0,22.282,22.282,22.2257,22.2538,32396.0
2022-12-27 09:50:00,23.75,23.78,23.74,23.78,22132.0,22.2538,22.282,22.2445,22.282,22132.0
2022-12-27 09:55:00,23.79,23.81,23.77,23.77,39324.0,22.2913,22.3101,22.2726,22.2726,39324.0
2022-12-27 10:00:00,23.77,23.8,23.73,23.75,42684.0,22.2726,22.3007,22.2351,22.2538,42684.0
2022-12-27 10:05:00,23.75,23.77,23.74,23.75,24060.0,22.2538,22.2726,22.2445,22.2538,24060.0
2022-12-27 10:10:00,23.77,23.82,23.76,23.82,16714.0,22.2726,22.3194,22.2632,22.3194,16714.0
2022-12-27 10:15:00,23.83,23.91,23.81,23.89,25362.0,22.3288,22.4038,22.3101,22.385,25362.0
2022-12-27 10:20:00,23.9,23.95,23.89,23.92,19008.0,22.3944,22.4412,22.385,22.4131,19008.0
2022-12-27 10:25:00,23.92,23.93,23.91,23.92,12926.0,22.4131,22.4225,22.4038,22.4131,12926.0
2022-12-27 10:30:00,23.93,23.95,23.9,23.95,23414.0,22.4225,22.4412,22.3944,22.4412,23414.0
2022-12-27 10:35:00,23.95,23.95,23.91,23.95,8390.0,22.4412,22.4412,22.4038,22.4412,8390.0
2022-12-27 10:40:00,23.94,23.96,23.92,23.92,11626.0,22.4319,22.4506,22.4131,22.4131,11626.0
2022-12-27 10:45:00,23.92,23.97,23.92,23.95,18324.0,22.4131,22.46,22.4131,22.4412,18324.0
2022-12-27 10:50:00,23.95,23.95,23.91,23.93,15990.0,22.4412,22.4412,22.4038,22.4225,15990.0
2022-12-27 10:55:00,23.92,23.93,23.88,23.88,26196.0,22.4131,22.4225,22.3757,22.3757,26196.0
2022-12-27 11:00:00,23.88,23.91,23.86,23.89,47516.0,22.3757,22.4038,22.3569,22.385,47516.0
2022-12-27 11:05:00,23.89,23.9,23.86,23.89,63914.0,22.385,22.3944,22.3569,22.385,63914.0
2022-12-27 11:10:00,23.88,23.88,23.85,23.86,16368.0,22.3757,22.3757,22.3475,22.3569,16368.0
2022-12-27 11:15:00,23.86,23.89,23.83,23.85,30702.0,22.3569,22.385,22.3288,22.3475,30702.0
2022-12-27 11:20:00,23.84,23.86,23.8,23.86,23156.0,22.3382,22.3569,22.3007,22.3569,23156.0
2022-12-27 11:25:00,23.85,23.86,23.83,23.86,42540.0,22.3475,22.3569,22.3288,22.3569,42540.0
2022-12-27 11:30:00,23.86,23.88,23.83,23.83,30844.0,22.3569,22.3757,22.3288,22.3288,30844.0
2022-12-27 11:35:00,23.83,23.85,23.81,23.85,60850.0,22.3288,22.3475,22.3101,22.3475,60850.0
2022-12-27 11:40:00,23.85,23.9,23.85,23.88,57630.0,22.3475,22.3944,22.3475,22.3757,57630.0
2022-12-27 11:45:00,23.86,23.89,23.85,23.85,14264.0,22.3569,22.385,22.3475,22.3475,14264.0
2022-12-27 11:50:00,23.84,23.86,23.84,23.85,12056.0,22.3382,22.3569,22.3382,22.3475,12056.0
2022-12-27 11:55:00,23.85,23.89,23.85,23.89,40538.0,22.3475,22.385,22.3475,22.385,40538.0
2022-12-27 12:00:00,23.89,23.9,23.88,23.88,11516.0,22.385,22.3944,22.3757,22.3757,11516.0
2022-12-27 12:05:00,23.88,23.89,23.85,23.85,11986.0,22.3757,22.385,22.3475,22.3475,11986.0
2022-12-27 12:10:00,23.86,23.9,23.86,23.88,15514.0,22.3569,22.3944,22.3569,22.3757,15514.0
2022-12-27 12:15:00,23.88,23.88,23.84,23.85,14198.0,22.3757,22.3757,22.3382,22.3475,14198.0
2022-12-27 12:20:00,23.85,23.85,23.83,23.85,30160.0,22.3475,22.3475,22.3288,22.3475,30160.0
2022-12-27 12:25:00,23.85,23.85,23.82,23.83,17732.0,22.3475,22.3475,22.3194,22.3288,17732.0
2022-12-27 12:30:00,23.83,23.83,23.81,23.83,16020.0,22.3288,22.3288,22.3101,22.3288,16020.0
2022-12-27 12:35:00,23.83,23.86,23.83,23.86,24040.0,22.3288,22.3569,22.3288,22.3569,24040.0
2022-12-27 12:40:00,23.86,23.86,23.81,23.81,17692.0,22.3569,22.3569,22.3101,22.3101,17692.0
2022-12-27 12:45:00,23.81,23.82,23.8,23.81,16754.0,22.3101,22.3194,22.3007,22.3101,16754.0
2022-12-27 12:50:00,23.81,23.83,23.81,23.82,10648.0,22.3101,22.3288,22.3101,22.3194,10648.0
2022-12-27 12:55:00,23.82,23.84,23.81,23.83,18262.0,22.3194,22.3382,22.3101,22.3288,18262.0
2022-12-27 13:00:00,23.83,23.86,23.83,23.85,16412.0,22.3288,22.3569,22.3288,22.3475,16412.0
2022-12-27 13:05:00,23.86,23.86,23.85,23.86,13406.0,22.3569,22.3569,22.3475,22.3569,13406.0
2022-12-27 13:10:00,23.86,23.86,23.84,23.85,13036.0,22.3569,22.3569,22.3382,22.3475,13036.0
2022-12-27 13:15:00,23.85,23.85,23.82,23.83,11364.0,22.3475,22.3475,22.3194,22.3288,11364.0
2022-12-27 13:20:00,23.83,23.83,23.81,23.83,11316.0,22.3288,22.3288,22.3101,22.3288,11316.0
2022-12-27 13:25:00,23.83,23.83,23.8,23.8,9030.0,22.3288,22.3288,22.3007,22.3007,9030.0
2022-12-27 13:30:00,23.8,23.8,23.76,23.78,13928.0,22.3007,22.3007,22.2632,22.282,13928.0
2022-12-27 13:35:00,23.78,23.79,23.76,23.76,13862.0,22.282,22.2913,22.2632,22.2632,13862.0
2022-12-27 13:40:00,23.77,23.78,23.75,23.77,12594.0,22.2726,22.282,22.2538,22.2726,12594.0
2022-12-27 13:45:00,23.77,23.78,23.75,23.77,16870.0,22.2726,22.282,22.2538,22.2726,16870.0
2022-12-27 13:50:00,23.77,23.77,23.72,23.73,25966.0,22.2726,22.2726,22.2257,22.2351,25966.0
2022-12-27 13:55:00,23.73,23.73,23.7,23.72,29594.0,22.2351,22.2351,22.207,22.2257,29594.0
2022-12-27 14:00:00,23.72,23.75,23.71,23.74,11008.0,22.2257,22.2538,22.2164,22.2445,11008.0
2022-12-27 14:05:00,23.74,23.75,23.73,23.74,22330.0,22.2445,22.2538,22.2351,22.2445,22330.0
2022-12-27 14:10:00,23.73,23.75,23.73,23.75,12526.0,22.2351,22.2538,22.2351,22.2538,12526.0
2022-12-27 14:15:00,23.74,23.74,23.71,23.71,19462.0,22.2445,22.2445,22.2164,22.2164,19462.0
2022-12-27 14:20:00,23.71,23.72,23.7,23.71,14338.0,22.2164,22.2257,22.207,22.2164,14338.0
2022-12-27 14:25:00,23.72,23.72,23.68,23.7,16694.0,22.2257,22.2257,22.1882,22.207,16694.0
2022-12-27 14:30:00,23.7,23.72,23.69,23.72,19706.0,22.207,22.2257,22.1976,22.2257,19706.0
2022-12-27 14:35:00,23.73,23.74,23.71,23.71,24668.0,22.2351,22.2445,22.2164,22.2164,24668.0
2022-12-27 14:40:00,23.7,23.7,23.68,23.69,20796.0,22.207,22.207,22.1882,22.1976,20796.0
2022-12-27 14:45:00,23.7,23.74,23.7,23.74,23310.0,22.207,22.2445,22.207,22.2445,23310.0
2022-12-27 14:50:00,23.74,23.75,23.73,23.73,19762.0,22.2445,22.2538,22.2351,22.2351,19762.0
2022-12-27 14:55:00,23.74,23.75,23.72,23.74,19080.0,22.2445,22.2538,22.2257,22.2445,19080.0
2022-12-27 15:00:00,23.75,23.77,23.73,23.74,18476.0,22.2538,22.2726,22.2351,22.2445,18476.0
2022-12-27 15:05:00,23.74,23.78,23.74,23.78,24964.0,22.2445,22.282,22.2445,22.282,24964.0
2022-12-27 15:10:00,23.78,23.79,23.76,23.79,20032.0,22.282,22.2913,22.2632,22.2913,20032.0
2022-12-27 15:15:00,23.79,23.81,23.78,23.79,17700.0,22.2913,22.3101,22.282,22.2913,17700.0
2022-12-27 15:20:00,23.78,23.8,23.77,23.79,23268.0,22.282,22.3007,22.2726,22.2913,23268.0
2022-12-27 15:25:00,23.79,23.8,23.78,23.79,22868.0,22.2913,22.3007,22.282,22.2913,22868.0
2022-12-27 15:30:00,23.8,23.82,23.78,23.8,55916.0,22.3007,22.3194,22.282,22.3007,55916.0
2022-12-27 15:35:00,23.8,23.82,23.8,23.82,34462.0,22.3007,22.3194,22.3007,22.3194,34462.0
2022-12-27 15:40:00,23.82,23.82,23.8,23.8,51732.0,22.3194,22.3194,22.3007,22.3007,51732.0
2022-12-27 15:45:00,23.81,23.82,23.78,23.82,56146.0,22.3101,22.3194,22.282,22.3194,56146.0
2022-12-27 15:50:00,23.82,23.82,23.75,23.76,107822.0,22.3194,22.3194,22.2538,22.2632,107822.0
2022-12-27 15:55:00,23.75,23.76,23.71,23.75,374708.0,22.2538,22.2632,22.2164,22.2538,374708.0
2022-12-28 09:30:00,23.85,23.87,23.78,23.85,54464.0,22.3475,22.3663,22.282,22.3475,54464.0
2022-12-28 09:35:00,23.86,23.91,23.86,23.9,50680.0,22.3569,22.4038,22.3569,22.3944,50680.0
2022-12-28 09:40:00,23.9,23.92,23.85,23.86,72434.0,22.3944,22.4131,22.3475,22.3569,72434.0
2022-12-28 09:45:00,23.86,23.89,23.82,23.82,36664.0,22.3569,22.385,22.3194,22.3194,36664.0
2022-12-28 09:50:00,23.83,23.84,23.76,23.79,96660.0,22.3288,22.3382,22.2632,22.2913,96660.0
2022-12-28 09:55:00,23.78,23.81,23.76,23.79,24234.0,22.282,22.3101,22.2632,22.2913,24234.0
2022-12-28 10:00:00,23.8,23.83,23.78,23.78,24898.0,22.3007,22.3288,22.282,22.282,24898.0
2022-12-28 10:05:00,23.78,23.8,23.76,23.77,17312.0,22.282,22.3007,22.2632,22.2726,17312.0
2022-12-28 10:10:00,23.77,23.77,23.73,23.75,19688.0,22.2726,22.2726,22.2351,22.2538,19688.0
2022-12-28 10:15:00,23.75,23.78,23.74,23.78,61180.0,22.2538,22.282,22.2445,22.282,61180.0
2022-12-28 10:20:00,23.78,23.79,23.75,23.76,96692.0,22.282,22.2913,22.2538,22.2632,96692.0
2022-12-28 10:25:00,23.76,23.76,23.68,23.71,59612.0,22.2632,22.2632,22.1882,22.2164,59612.0
2022-12-28 10:30:00,23.71,23.74,23.69,23.7,85154.0,22.2164,22.2445,22.1976,22.207,85154.0
2022-12-28 10:35:00,23.71,23.73,23.68,23.69,65416.0,22.2164,22.2351,22.1882,22.1976,65416.0
2022-12-28 10:40:00,23.69,23.71,23.66,23.66,13084.0,22.1976,22.2164,22.1695,22.1695,13084.0
2022-12-28 10:45:00,23.66,23.68,23.65,23.66,11778.0,22.1695,22.1882,22.1601,22.1695,11778.0
2022-12-28 10:50:00,23.66,23.66,23.62,23.64,27258.0,22.1695,22.1695,22.132,22.1508,27258.0
2022-12-28 10:55:00,23.65,23.65,23.59,23.59,19882.0,22.1601,22.1601,22.1039,22.1039,19882.0
2022-12-28 11:00:00,23.59,23.61,23.58,23.61,28468.0,22.1039,22.1227,22.0945,22.1227,28468.0
2022-12-28 11:05:00,23.61,23.61,23.55,23.57,25248.0,22.1227,22.1227,22.0664,22.0852,25248.0
2022-12-28 11:10:00,23.57,23.61,23.56,23.57,24132.0,22.0852,22.1227,22.0758,22.0852,24132.0
2022-12-28 11:15:00,23.58,23.6,23.56,23.6,9948.0,22.0945,22.1133,22.0758,22.1133,9948.0
2022-12-28 11:20:00,23.6,23.61,23.58,23.6,16076.0,22.1133,22.1227,22.0945,22.1133,16076.0
2022-12-28 11:25:00,23.59,23.6,23.58,23.59,26096.0,22.1039,22.1133,22.0945,22.1039,26096.0
2022-12-28 11:30:00,23.59,23.6,23.58,23.58,17022.0,22.1039,22.1133,22.0945,22.0945,17022.0
2022-12-28 11:35:00,23.58,23.59,23.56,23.57,10550.0,22.0945,22.1039,22.0758,22.0852,10550.0
2022-12-28 11:40:00,23.58,23.6,23.57,23.6,30492.0,22.0945,22.1133,22.0852,22.1133,30492.0
2022-12-28 11:45:00,23.6,23.61,23.59,23.59,27070.0,22.1133,22.1227,22.1039,22.1039,27070.0
2022-12-28 11:50:00,23.57,23.6,23.57,23.58,13930.0,22.0852,22.1133,22.0852,22.0945,13930.0
2022-12-28 11:55:00,23.57,23.58,23.56,23.58,23022.0,22.0852,22.0945,22.0758,22.0945,23022.0
2022-12-28 12:00:00,23.57,23.57,23.54,23.54,16938.0,22.0852,22.0852,22.0571,22.0571,16938.0
2022-12-28 12:05:00,23.54,23.55,23.52,23.54,9098.0,22.0571,22.0664,22.0383,22.0571,9098.0
2022-12-28 12:10:00,23.54,23.54,23.51,23.51,6910.0,22.0571,22.0571,22.029,22.029,6910.0
2022-12-28 12:15:00,23.51,23.51,23.5,23.5,19926.0,22.029,22.029,22.0196,22.0196,19926.0
2022-12-28 12:20:00,23.5,23.51,23.49,23.51,15964.0,22.0196,22.029,22.0102,22.029,15964.0
2022-12-28 12:25:00,23.51,23.52,23.49,23.5,44982.0,22.029,22.0383,22.0102,22.0196,44982.0
2022-12-28 12:30:00,23.5,23.58,23.5,23.57,25254.0,22.0196,22.0945,22.0196,22.0852,25254.0
2022-12-28 12:35:00,23.58,23.59,23.56,23.57,31154.0,22.0945,22.1039,22.0758,22.0852,31154.0
2022-12-28 12:40:00,23.57,23.6,23.55,23.59,19136.0,22.0852,22.1133,22.0664,22.1039,19136.0
2022-12-28 12:45:00,23.59,23.64,23.59,23.64,24802.0,22.1039,22.1508,22.1039,22.1508,24802.0
2022-12-28 12:50:00,23.64,23.64,23.61,23.61,10966.0,22.1508,22.1508,22.1227,22.1227,10966.0
2022-12-28 12:55:00,23.61,23.66,23.61,23.65,23586.0,22.1227,22.1695,22.1227,22.1601,23586.0
2022-12-28 13:00:00,23.65,23.69,23.65,23.68,15400.0,22.1601,22.1976,22.1601,22.1882,15400.0
2022-12-28 13:05:00,23.68,23.7,23.67,23.69,20616.0,22.1882,22.207,22.1789,22.1976,20616.0
2022-12-28 13:10:00,23.69,23.72,23.68,23.68,61846.0,22.1976,22.2257,22.1882,22.1882,61846.0
2022-12-28 13:15:00,23.67,23.68,23.63,23.63,20634.0,22.1789,22.1882,22.1414,22.1414,20634.0
2022-12-28 13:20:00,23.63,23.64,23.61,23.61,19724.0,22.1414,22.1508,22.1227,22.1227,19724.0
2022-12-28 13:25:00,23.61,23.63,23.6,23.63,23266.0,22.1227,22.1414,22.1133,22.1414,23266.0
2022-12-28 13:30:00,23.61,23.64,23.61,23.63,17470.0,22.1227,22.1508,22.1227,22.1414,17470.0
2022-12-28 13:35:00,23.62,23.63,23.61,23.61,20424.0,22.132,22.1414,22.1227,22.1227,20424.0
2022-12-28 13:40:00,23.61,23.64,23.61,23.61,19010.0,22.1227,22.1508,22.1227,22.1227,19010.0
2022-12-28 13:45:00,23.61,23.64,23.61,23.62,16604.0,22.1227,22.1508,22.1227,22.132,16604.0
2022-12-28 13:50:00,23.62,23.63,23.6,23.63,25012.0,22.132,22.1414,22.1133,22.1414,25012.0
2022-12-28 13:55:00,23.63,23.63,23.59,23.59,16440.0,22.1414,22.1414,22.1039,22.1039,16440.0
2022-12-28 14:00:00,23.59,23.61,23.58,23.6,16904.0,22.1039,22.1227,22.0945,22.1133,16904.0
2022-12-28 14:05:00,23.6,23.61,23.58,23.59,26512.0,22.1133,22.1227,22.0945,22.1039,26512.0
2022-12-28 14:10:00,23.6,23.61,23.58,23.6,16640.0,22.1133,22.1227,22.0945,22.1133,16640.0
2022-12-28 14:15:00,23.6,23.6,23.56,23.58,57952.0,22.1133,22.1133,22.0758,22.0945,57952.0
2022-12-28 14:20:00,23.57,23.57,23.53,23.54,23472.0,22.0852,22.0852,22.0477,22.0571,23472.0
2022-12-28 14:25:00,23.54,23.55,23.52,23.52,59512.0,22.0571,22.0664,22.0383,22.0383,59512.0
2022-12-28 14:30:00,23.53,23.56,23.52,23.53,72612.0,22.0477,22.0758,22.0383,22.0477,72612.0
2022-12-28 14:35:00,23.53,23.54,23.52,23.54,84476.0,22.0477,22.0571,22.0383,22.0571,84476.0
2022-12-28 14:40:00,23.54,23.56,23.52,23.55,66932.0,22.0571,22.0758,22.0383,22.0664,66932.0
2022-12-28 14:45:00,23.55,23.58,23.53,23.55,349086.0,22.0664,22.0945,22.0477,22.0664,349086.0
2022-12-28 14:50:00,23.56,23.56,23.53,23.54,25608.0,22.0758,22.0758,22.0477,22.0571,25608.0
2022-12-28 14:55:00,23.54,23.54,23.5,23.5,43412.0,22.0571,22.0571,22.0196,22.0196,43412.0
2022-12-28 15:00:00,23.5,23.5,23.45,23.46,30280.0,22.0196,22.0196,21.9727,21.9821,30280.0
2022-12-28 15:05:00,23.45,23.48,23.45,23.45,25686.0,21.9727,22.0008,21.9727,21.9727,25686.0
2022-12-28 15:10:00,23.45,23.46,23.42,23.42,22672.0,21.9727,21.9821,21.9446,21.9446,22672.0
2022-12-28 15:15:00,23.42,23.47,23.41,23.45,36290.0,21.9446,21.9915,21.9353,21.9727,36290.0
2022-12-28 15:20:00,23.45,23.46,23.43,23.45,23832.0,21.9727,21.9821,21.954,21.9727,23832.0
2022-12-28 15:25:00,23.45,23.47,23.45,23.45,42416.0,21.9727,21.9915,21.9727,21.9727,42416.0
2022-12-28 15:30:00,23.45,23.48,23.45,23.46,51104.0,21.9727,22.0008,21.9727,21.9821,51104.0
2022-12-28 15:35:00,23.46,23.48,23.43,23.47,70072.0,21.9821,22.0008,21.954,21.9915,70072.0
2022-12-28 15:40:00,23.47,23.48,23.43,23.45,72900.0,21.9915,22.0008,21.954,21.9727,72900.0
2022-12-28 15:45:00,23.45,23.46,23.42,23.46,105944.0,21.9727,21.9821,21.9446,21.9821,105944.0
2022-12-28 15:50:00,23.46,23.47,23.42,23.45,135778.0,21.9821,21.9915,21.9446,21.9727,135778.0
2022-12-28 15:55:00,23.45,23.46,23.42,23.42,243184.0,21.9727,21.9821,21.9446,21.9446,243184.0
2022-12-29 09:30:00,23.63,23.74,23.54,23.61,100828.0,22.1414,22.2445,22.0571,22.1227,100828.0
2022-12-29 09:35:00,23.61,23.7,23.59,23.67,41582.0,22.1227,22.207,22.1039,22.1789,41582.0
2022-12-29 09:40:00,23.66,23.71,23.66,23.68,19966.0,22.1695,22.2164,22.1695,22.1882,19966.0
2022-12-29 09:45:00,23.68,23.72,23.67,23.68,46680.0,22.1882,22.2257,22.1789,22.1882,46680.0
2022-12-29 09:50:00,23.68,23.7,23.63,23.69,81142.0,22.1882,22.207,22.1414,22.1976,81142.0
2022-12-29 09:55:00,23.7,23.72,23.67,23.68,22142.0,22.207,22.2257,22.1789,22.1882,22142.0
2022-12-29 10:00:00,23.71,23.75,23.7,23.74,22038.0,22.2164,22.2538,22.207,22.2445,22038.0
2022-12-29 10:05:00,23.74,23.77,23.72,23.74,37874.0,22.2445,22.2726,22.2257,22.2445,37874.0
2022-12-29 10:10:00,23.74,23.77,23.74,23.75,25166.0,22.2445,22.2726,22.2445,22.2538,25166.0
2022-12-29 10:15:00,23.75,23.79,23.75,23.79,48984.0,22.2538,22.2913,22.2538,22.2913,48984.0
2022-12-29 10:20:00,23.79,23.79,23.75,23.76,25056.0,22.2913,22.2913,22.2538,22.2632,25056.0
2022-12-29 10:25:00,23.76,23.79,23.73,23.77,25394.0,22.2632,22.2913,22.2351,22.2726,25394.0
2022-12-29 10:30:00,23.77,23.82,23.77,23.82,42950.0,22.2726,22.3194,22.2726,22.3194,42950.0
2022-12-29 10:35:00,23.81,23.82,23.8,23.81,18388.0,22.3101,22.3194,22.3007,22.3101,18388.0
2022-12-29 10:40:00,23.81,23.82,23.78,23.78,22396.0,22.3101,22.3194,22.282,22.282,22396.0
2022-12-29 10:45:00,23.78,23.81,23.75,23.76,41064.0,22.282,22.3101,22.2538,22.2632,41064.0
2022-12-29 10:50:00,23.76,23.78,23.75,23.76,17268.0,22.2632,22.282,22.2538,22.2632,17268.0
2022-12-29 10:55:00,23.76,23.79,23.74,23.74,23996.0,22.2632,22.2913,22.2445,22.2445,23996.0
2022-12-29 11:00:00,23.75,23.75,23.71,23.74,37842.0,22.2538,22.2538,22.2164,22.2445,37842.0
2022-12-29 11:05:00,23.74,23.77,23.72,23.72,14852.0,22.2445,22.2726,22.2257,22.2257,14852.0
2022-12-29 11:10:00,23.72,23.73,23.68,23.68,15522.0,22.2257,22.2351,22.1882,22.1882,15522.0
2022-12-29 11:15:00,23.68,23.73,23.68,23.71,16678.0,22.1882,22.2351,22.1882,22.2164,16678.0
2022-12-29 11:20:00,23.71,23.75,23.71,23.74,11052.0,22.2164,22.2538,22.2164,22.2445,11052.0
2022-12-29 11:25:00,23.74,23.77,23.73,23.74,43314.0,22.2445,22.2726,22.2351,22.2445,43314.0
2022-12-29 11:30:00,23.74,23.78,23.74,23.77,60880.0,22.2445,22.282,22.2445,22.2726,60880.0
2022-12-29 11:35:00,23.76,23.78,23.75,23.78,29432.0,22.2632,22.282,22.2538,22.282,29432.0
2022-12-29 11:40:00,23.78,23.81,23.78,23.79,9904.0,22.282,22.3101,22.282,22.2913,9904.0
2022-12-29 11:45:00,23.8,23.83,23.79,23.81,21546.0,22.3007,22.3288,22.2913,22.3101,21546.0
2022-12-29 11:50:00,23.82,23.85,23.81,23.85,16602.0,22.3194,22.3475,22.3101,22.3475,16602.0
2022-12-29 11:55:00,23.85,23.86,23.83,23.84,15342.0,22.3475,22.3569,22.3288,22.3382,15342.0
2022-12-29 12:00:00,23.84,23.86,23.84,23.85,11680.0,22.3382,22.3569,22.3382,22.3475,11680.0
2022-12-29 12:05:00,23.86,23.86,23.84,23.85,21470.0,22.3569,22.3569,22.3382,22.3475,21470.0
2022-12-29 12:10:00,23.86,23.86,23.84,23.84,16924.0,22.3569,22.3569,22.3382,22.3382,16924.0
2022-12-29 12:15:00,23.83,23.85,23.83,23.84,15246.0,22.3288,22.3475,22.3288,22.3382,15246.0
2022-12-29 12:20:00,23.84,23.86,23.84,23.86,19388.0,22.3382,22.3569,22.3382,22.3569,19388.0
2022-12-29 12:25:00,23.86,23.86,23.85,23.86,10782.0,22.3569,22.3569,22.3475,22.3569,10782.0
2022-12-29 12:30:00,23.86,23.86,23.85,23.85,27084.0,22.3569,22.3569,22.3475,22.3475,27084.0
2022-12-29 12:35:00,23.84,23.85,23.83,23.85,18718.0,22.3382,22.3475,22.3288,22.3475,18718.0
2022-12-29 12:40:00,23.86,23.86,23.84,23.86,23112.0,22.3569,22.3569,22.3382,22.3569,23112.0
2022-12-29 12:45:00,23.86,23.86,23.85,23.85,17250.0,22.3569,22.3569,22.3475,22.3475,17250.0
2022-12-29 12:50:00,23.86,23.88,23.86,23.88,38998.0,22.3569,22.3757,22.3569,22.3757,38998.0
2022-12-29 12:55:00,23.88,23.91,23.87,23.9,26296.0,22.3757,22.4038,22.3663,22.3944,26296.0
2022-12-29 13:00:00,23.89,23.91,23.89,23.9,11968.0,22.385,22.4038,22.385,22.3944,11968.0
2022-12-29 13:05:00,23.89,23.9,23.84,23.85,11964.0,22.385,22.3944,22.3382,22.3475,11964.0
2022-12-29 13:10:00,23.85,23.87,23.85,23.86,14680.0,22.3475,22.3663,22.3475,22.3569,14680.0
2022-12-29 13:15:00,23.86,23.88,23.85,23.85,18124.0,22.3569,22.3757,22.3475,22.3475,18124.0
2022-12-29 13:20:00,23.84,23.85,23.83,23.85,17606.0,22.3382,22.3475,22.3288,22.3475,17606.0
2022-12-29 13:25:00,23.85,23.86,23.83,23.83,20398.0,22.3475,22.3569,22.3288,22.3288,20398.0
2022-12-29 13:30:00,23.83,23.83,23.8,23.82,19502.0,22.3288,22.3288,22.3007,22.3194,19502.0
2022-12-29 13:35:00,23.81,23.83,23.8,23.81,26538.0,22.3101,22.3288,22.3007,22.3101,26538.0
2022-12-29 13:40:00,23.81,23.84,23.8,23.83,17466.0,22.3101,22.3382,22.3007,22.3288,17466.0
2022-12-29 13:45:00,23.84,23.85,23.84,23.85,17016.0,22.3382,22.3475,22.3382,22.3475,17016.0
2022-12-29 13:50:00,23.85,23.85,23.84,23.85,14950.0,22.3475,22.3475,22.3382,22.3475,14950.0
2022-12-29 13:55:00,23.86,23.86,23.84,23.86,14176.0,22.3569,22.3569,22.3382,22.3569,14176.0
2022-12-29 14:00:00,23.86,23.89,23.85,23.88,19444.0,22.3569,22.385,22.3475,22.3757,19444.0
2022-12-29 14:05:00,23.88,23.9,23.87,23.87,19436.0,22.3757,22.3944,22.3663,22.3663,19436.0
2022-12-29 14:10:00,23.88,23.88,23.85,23.86,13268.0,22.3757,22.3757,22.3475,22.3569,13268.0
2022-12-29 14:15:00,23.86,23.87,23.85,23.86,23044.0,22.3569,22.3663,22.3475,22.3569,23044.0
2022-12-29 14:20:00,23.88,23.88,23.86,23.86,20006.0,22.3757,22.3757,22.3569,22.3569,20006.0
2022-12-29 14:25:00,23.87,23.89,23.85,23.85,19630.0,22.3663,22.385,22.3475,22.3475,19630.0
2022-12-29 14:30:00,23.85,23.86,23.83,23.86,19952.0,22.3475,22.3569,22.3288,22.3569,19952.0
2022-12-29 14:35:00,23.86,23.88,23.85,23.88,13842.0,22.3569,22.3757,22.3475,22.3757,13842.0
2022-12-29 14:40:00,23.88,23.89,23.87,23.89,21584.0,22.3757,22.385,22.3663,22.385,21584.0
2022-12-29 14:45:00,23.89,23.89,23.87,23.88,19672.0,22.385,22.385,22.3663,22.3757,19672.0
2022-12-29 14:50:00,23.88,23.88,23.85,23.86,21128.0,22.3757,22.3757,22.3475,22.3569,21128.0
2022-12-29 14:55:00,23.86,23.86,23.83,23.83,23100.0,22.3569,22.3569,22.3288,22.3288,23100.0
2022-12-29 15:00:00,23.82,23.82,23.79,23.81,39436.0,22.3194,22.3194,22.2913,22.3101,39436.0
2022-12-29 15:05:00,23.81,23.82,23.75,23.78,33320.0,22.3101,22.3194,22.2538,22.282,33320.0
2022-12-29 15:10:00,23.78,23.78,23.73,23.73,38882.0,22.282,22.282,22.2351,22.2351,38882.0
2022-12-29 15:15:00,23.73,23.74,23.71,23.72,33650.0,22.2351,22.2445,22.2164,22.2257,33650.0
2022-12-29 15:20:00,23.72,23.74,23.71,23.74,44490.0,22.2257,22.2445,22.2164,22.2445,44490.0
2022-12-29 15:25:00,23.74,23.74,23.71,23.72,61030.0,22.2445,22.2445,22.2164,22.2257,61030.0
2022-12-29 15:30:00,23.72,23.75,23.71,23.74,50430.0,22.2257,22.2538,22.2164,22.2445,50430.0
2022-12-29 15:35:00,23.74,23.75,23.73,23.74,43704.0,22.2445,22.2538,22.2351,22.2445,43704.0
2022-12-29 15:40:00,23.74,23.79,23.73,23.78,52950.0,22.2445,22.2913,22.2351,22.282,52950.0
2022-12-29 15:45:00,23.78,23.81,23.78,23.81,86620.0,22.282,22.3101,22.282,22.3101,86620.0
2022-12-29 15:50:00,23.81,23.85,23.8,23.81,222254.0,22.3101,22.3475,22.3007,22.3101,222254.0
2022-12-29 15:55:00,23.8,23.81,23.77,23.78,324524.0,22.3007,22.3101,22.2726,22.282,324524.0
2022-12-30 09:30:00,23.65,23.74,23.58,23.65,73526.0,22.1601,22.2445,22.0945,22.1601,73526.0
2022-12-30 09:35:00,23.65,23.66,23.61,23.61,35012.0,22.1601,22.1695,22.1227,22.1227,35012.0
2022-12-30 09:40:00,23.61,23.63,23.56,23.63,34350.0,22.1227,22.1414,22.0758,22.1414,34350.0
2022-12-30 09:45:00,23.62,23.62,23.5,23.5,43292.0,22.132,22.132,22.0196,22.0196,43292.0
2022-12-30 09:50:00,23.51,23.57,23.5,23.57,20896.0,22.029,22.0852,22.0196,22.0852,20896.0
2022-12-30 09:55:00,23.57,23.61,23.55,23.61,21202.0,22.0852,22.1227,22.0664,22.1227,21202.0
2022-12-30 10:00:00,23.6,23.64,23.59,23.61,31020.0,22.1133,22.1508,22.1039,22.1227,31020.0
2022-12-30 10:05:00,23.61,23.63,23.58,23.6,39512.0,22.1227,22.1414,22.0945,22.1133,39512.0
2022-12-30 10:10:00,23.6,23.63,23.6,23.63,17012.0,22.1133,22.1414,22.1133,22.1414,17012.0
2022-12-30 10:15:00,23.63,23.69,23.61,23.68,22344.0,22.1414,22.1976,22.1227,22.1882,22344.0
2022-12-30 10:20:00,23.68,23.7,23.68,23.7,12034.0,22.1882,22.207,22.1882,22.207,12034.0
2022-12-30 10:25:00,23.7,23.7,23.66,23.67,19702.0,22.207,22.207,22.1695,22.1789,19702.0
2022-12-30 10:30:00,23.67,23.68,23.61,23.63,31072.0,22.1789,22.1882,22.1227,22.1414,31072.0
2022-12-30 10:35:00,23.64,23.66,23.63,23.64,14412.0,22.1508,22.1695,22.1414,22.1508,14412.0
2022-12-30 10:40:00,23.63,23.63,23.6,23.6,14206.0,22.1414,22.1414,22.1133,22.1133,14206.0
2022-12-30 10:45:00,23.61,23.68,23.6,23.68,17258.0,22.1227,22.1882,22.1133,22.1882,17258.0
2022-12-30 10:50:00,23.68,23.7,23.63,23.64,48010.0,22.1882,22.207,22.1414,22.1508,48010.0
2022-12-30 10:55:00,23.64,23.66,23.59,23.59,32402.0,22.1508,22.1695,22.1039,22.1039,32402.0
2022-12-30 11:00:00,23.59,23.59,23.58,23.59,14608.0,22.1039,22.1039,22.0945,22.1039,14608.0
2022-12-30 11:05:00,23.59,23.63,23.59,23.63,12524.0,22.1039,22.1414,22.1039,22.1414,12524.0
2022-12-30 11:10:00,23.63,23.65,23.61,23.63,14752.0,22.1414,22.1601,22.1227,22.1414,14752.0
2022-12-30 11:15:00,23.63,23.63,23.6,23.61,14466.0,22.1414,22.1414,22.1133,22.1227,14466.0
2022-12-30 11:20:00,23.61,23.61,23.57,23.58,11702.0,22.1227,22.1227,22.0852,22.0945,11702.0
2022-12-30 11:25:00,23.58,23.59,23.56,23.58,12914.0,22.0945,22.1039,22.0758,22.0945,12914.0
2022-12-30 11:30:00,23.58,23.62,23.57,23.61,17562.0,22.0945,22.132,22.0852,22.1227,17562.0
2022-12-30 11:35:00,23.62,23.64,23.61,23.61,56218.0,22.132,22.1508,22.1227,22.1227,56218.0
2022-12-30 11:40:00,23.61,23.62,23.6,23.6,8656.0,22.1227,22.132,22.1133,22.1133,8656.0
2022-12-30 11:45:00,23.61,23.63,23.61,23.61,7784.0,22.1227,22.1414,22.1227,22.1227,7784.0
2022-12-30 11:50:00,23.61,23.64,23.61,23.63,12632.0,22.1227,22.1508,22.1227,22.1414,12632.0
2022-12-30 11:55:00,23.63,23.68,23.63,23.66,14182.0,22.1414,22.1882,22.1414,22.1695,14182.0
2022-12-30 12:00:00,23.66,23.67,23.65,23.66,18566.0,22.1695,22.1789,22.1601,22.1695,18566.0
2022-12-30 12:05:00,23.66,23.68,23.66,23.67,15274.0,22.1695,22.1882,22.1695,22.1789,15274.0
2022-12-30 12:10:00,23.67,23.68,23.64,23.65,16488.0,22.1789,22.1882,22.1508,22.1601,16488.0
2022-12-30 12:15:00,23.66,23.68,23.66,23.67,11282.0,22.1695,22.1882,22.1695,22.1789,11282.0
2022-12-30 12:20:00,23.67,23.68,23.66,23.67,11632.0,22.1789,22.1882,22.1695,22.1789,11632.0
2022-12-30 12:25:00,23.67,23.68,23.66,23.67,11024.0,22.1789,22.1882,22.1695,22.1789,11024.0
2022-12-30 12:30:00,23.67,23.68,23.64,23.65,13874.0,22.1789,22.1882,22.1508,22.1601,13874.0
2022-12-30 12:35:00,23.65,23.67,23.63,23.63,11406.0,22.1601,22.1789,22.1414,22.1414,11406.0
2022-12-30 12:40:00,23.63,23.64,23.62,23.63,9566.0,22.1414,22.1508,22.132,22.1414,9566.0
2022-12-30 12:45:00,23.63,23.65,23.62,23.64,10448.0,22.1414,22.1601,22.132,22.1508,10448.0
2022-12-30 12:50:00,23.64,23.64,23.61,23.61,5460.0,22.1508,22.1508,22.1227,22.1227,5460.0
2022-12-30 12:55:00,23.61,23.65,23.61,23.65,13612.0,22.1227,22.1601,22.1227,22.1601,13612.0
2022-12-30 13:00:00,23.65,23.66,23.63,23.65,16876.0,22.1601,22.1695,22.1414,22.1601,16876.0
2022-12-30 13:05:00,23.64,23.67,23.63,23.66,74440.0,22.1508,22.1789,22.1414,22.1695,74440.0
2022-12-30 13:10:00,23.66,23.66,23.62,23.63,12504.0,22.1695,22.1695,22.132,22.1414,12504.0
2022-12-30 13:15:00,23.63,23.63,23.56,23.57,21820.0,22.1414,22.1414,22.0758,22.0852,21820.0
2022-12-30 13:20:00,23.56,23.56,23.49,23.49,19566.0,22.0758,22.0758,22.0102,22.0102,19566.0
2022-12-30 13:25:00,23.49,23.52,23.45,23.52,22270.0,22.0102,22.0383,21.9727,22.0383,22270.0
2022-12-30 13:30:00,23.51,23.56,23.5,23.56,21098.0,22.029,22.0758,22.0196,22.0758,21098.0
2022-12-30 13:35:00,23.55,23.57,23.54,23.56,15670.0,22.0664,22.0852,22.0571,22.0758,15670.0
2022-12-30 13:40:00,23.56,23.56,23.53,23.55,17898.0,22.0758,22.0758,22.0477,22.0664,17898.0
2022-12-30 13:45:00,23.55,23.56,23.53,23.54,8676.0,22.0664,22.0758,22.0477,22.0571,8676.0
2022-12-30 13:50:00,23.53,23.53,23.51,23.53,23374.0,22.0477,22.0477,22.029,22.0477,23374.0
2022-12-30 13:55:00,23.53,23.53,23.5,23.5,11808.0,22.0477,22.0477,22.0196,22.0196,11808.0
2022-12-30 14:00:00,23.5,23.52,23.48,23.49,24634.0,22.0196,22.0383,22.0008,22.0102,24634.0
2022-12-30 14:05:00,23.48,23.5,23.47,23.47,17942.0,22.0008,22.0196,21.9915,21.9915,17942.0
2022-12-30 14:10:00,23.47,23.5,23.46,23.49,18532.0,21.9915,22.0196,21.9821,22.0102,18532.0
2022-12-30 14:15:00,23.49,23.49,23.46,23.48,17106.0,22.0102,22.0102,21.9821,22.0008,17106.0
2022-12-30 14:20:00,23.47,23.47,23.46,23.46,9232.0,21.9915,21.9915,21.9821,21.9821,9232.0
2022-12-30 14:25:00,23.46,23.48,23.45,23.47,18250.0,21.9821,22.0008,21.9727,21.9915,18250.0
2022-12-30 14:30:00,23.47,23.49,23.46,23.48,14006.0,21.9915,22.0102,21.9821,22.0008,14006.0
2022-12-30 14:35:00,23.48,23.48,23.46,23.47,12184.0,22.0008,22.0008,21.9821,21.9915,12184.0
2022-12-30 14:40:00,23.47,23.47,23.45,23.46,8434.0,21.9915,21.9915,21.9727,21.9821,8434.0
2022-12-30 14:45:00,23.46,23.46,23.43,23.43,14362.0,21.9821,21.9821,21.954,21.954,14362.0
2022-12-30 14:50:00,23.43,23.46,23.43,23.45,25800.0,21.954,21.9821,21.954,21.9727,25800.0
2022-12-30 14:55:00,23.45,23.45,23.43,23.44,22306.0,21.9727,21.9727,21.954,21.9634,22306.0
2022-12-30 15:00:00,23.44,23.49,23.43,23.47,35044.0,21.9634,22.0102,21.954,21.9915,35044.0
2022-12-30 15:05:00,23.47,23.49,23.46,23.49,41290.0,21.9915,22.0102,21.9821,22.0102,41290.0
2022-12-30 15:10:00,23.48,23.54,23.48,23.53,26206.0,22.0008,22.0571,22.0008,22.0477,26206.0
2022-12-30 15:15:00,23.53,23.56,23.53,23.53,53650.0,22.0477,22.0758,22.0477,22.0477,53650.0
2022-12-30 15:20:00,23.54,23.56,23.52,23.54,29062.0,22.0571,22.0758,22.0383,22.0571,29062.0
2022-12-30 15:25:00,23.53,23.53,23.49,23.5,51044.0,22.0477,22.0477,22.0102,22.0196,51044.0
2022-12-30 15:30:00,23.5,23.55,23.49,23.55,47744.0,22.0196,22.0664,22.0102,22.0664,47744.0
2022-12-30 15:35:00,23.55,23.56,23.53,23.54,49394.0,22.0664,22.0758,22.0477,22.0571,49394.0
2022-12-30 15:40:00,23.54,23.56,23.53,23.54,39040.0,22.0571,22.0758,22.0477,22.0571,39040.0
2022-12-30 15:45:00,23.54,23.61,23.54,23.61,77494.0,22.0571,22.1227,22.0571,22.1227,77494.0
2022-12-30 15:50:00,23.61,23.65,23.61,23.65,168628.0,22.1227,22.1601,22.1227,22.1601,168628.0
2022-12-30 15:55:00,23.65,23.67,23.63,23.66,303894.0,22.1601,22.1789,22.1414,22.1695,303894.0
2023-01-03 09:30:00,23.72,23.84,23.69,23.75,133930.0,22.2257,22.3382,22.1976,22.2538,133930.0
2023-01-03 09:35:00,23.75,23.79,23.73,23.78,61136.0,22.2538,22.2913,22.2351,22.282,61136.0
2023-01-03 09:40:00,23.78,23.85,23.74,23.75,46358.0,22.282,22.3475,22.2445,22.2538,46358.0
2023-01-03 09:45:00,23.75,23.75,23.63,23.67,99592.0,22.2538,22.2538,22.1414,22.1789,99592.0
2023-01-03 09:50:00,23.67,23.7,23.58,23.6,69072.0,22.1789,22.207,22.0945,22.1133,69072.0
2023-01-03 09:55:00,23.6,23.61,23.52,23.52,36636.0,22.1133,22.1227,22.0383,22.0383,36636.0
2023-01-03 10:00:00,23.52,23.6,23.52,23.57,62366.0,22.0383,22.1133,22.0383,22.0852,62366.0
2023-01-03 10:05:00,23.58,23.61,23.56,23.6,19442.0,22.0945,22.1227,22.0758,22.1133,19442.0
2023-01-03 10:10:00,23.59,23.61,23.54,23.55,33742.0,22.1039,22.1227,22.0571,22.0664,33742.0
2023-01-03 10:15:00,23.54,23.55,23.48,23.49,32138.0,22.0571,22.0664,22.0008,22.0102,32138.0
2023-01-03 10:20:00,23.49,23.59,23.48,23.58,24712.0,22.0102,22.1039,22.0008,22.0945,24712.0
2023-01-03 10:25:00,23.58,23.63,23.57,23.63,38594.0,22.0945,22.1414,22.0852,22.1414,38594.0
2023-01-03 10:30:00,23.63,23.63,23.57,23.63,28232.0,22.1414,22.1414,22.0852,22.1414,28232.0
2023-01-03 10:35:00,23.63,23.66,23.63,23.65,24550.0,22.1414,22.1695,22.1414,22.1601,24550.0
2023-01-03 10:40:00,23.66,23.67,23.65,23.66,40098.0,22.1695,22.1789,22.1601,22.1695,40098.0
2023-01-03 10:45:00,23.66,23.68,23.66,23.67,30886.0,22.1695,22.1882,22.1695,22.1789,30886.0
2023-01-03 10:50:00,23.67,23.68,23.64,23.65,31524.0,22.1789,22.1882,22.1508,22.1601,31524.0
2023-01-03 10:55:00,23.65,23.7,23.65,23.7,34998.0,22.1601,22.207,22.1601,22.207,34998.0
2023-01-03 11:00:00,23.72,23.73,23.7,23.7,23204.0,22.2257,22.2351,22.207,22.207,23204.0
2023-01-03 11:05:00,23.71,23.72,23.65,23.65,26860.0,22.2164,22.2257,22.1601,22.1601,26860.0
2023-01-03 11:10:00,23.66,23.66,23.57,23.57,23002.0,22.1695,22.1695,22.0852,22.0852,23002.0
2023-01-03 11:15:00,23.57,23.57,23.52,23.57,46038.0,22.0852,22.0852,22.0383,22.0852,46038.0
2023-01-03 11:20:00,23.57,23.57,23.53,23.56,29890.0,22.0852,22.0852,22.0477,22.0758,29890.0
2023-01-03 11:25:00,23.55,23.56,23.49,23.53,21996.0,22.0664,22.0758,22.0102,22.0477,21996.0
2023-01-03 11:30:00,23.52,23.52,23.44,23.49,41070.0,22.0383,22.0383,21.9634,22.0102,41070.0
2023-01-03 11:35:00,23.49,23.5,23.47,23.48,21606.0,22.0102,22.0196,21.9915,22.0008,21606.0
2023-01-03 11:40:00,23.47,23.5,23.46,23.46,22378.0,21.9915,22.0196,21.9821,21.9821,22378.0
2023-01-03 11:45:00,23.45,23.47,23.44,23.46,12052.0,21.9727,21.9915,21.9634,21.9821,12052.0
2023-01-03 11:50:00,23.45,23.49,23.43,23.46,17848.0,21.9727,22.0102,21.954,21.9821,17848.0
2023-01-03 11:55:00,23.46,23.49,23.44,23.48,15166.0,21.9821,22.0102,21.9634,22.0008,15166.0
2023-01-03 12:00:00,23.47,23.48,23.43,23.45,16924.0,21.9915,22.0008,21.954,21.9727,16924.0
2023-01-03 12:05:00,23.43,23.49,23.43,23.49,14850.0,21.954,22.0102,21.954,22.0102,14850.0
2023-01-03 12:10:00,23.48,23.51,23.48,23.5,8698.0,22.0008,22.029,22.0008,22.0196,8698.0
2023-01-03 12:15:00,23.5,23.5,23.45,23.49,23120.0,22.0196,22.0196,21.9727,22.0102,23120.0
2023-01-03 12:20:00,23.49,23.51,23.45,23.47,22638.0,22.0102,22.029,21.9727,21.9915,22638.0
2023-01-03 12:25:00,23.47,23.49,23.47,23.47,18714.0,21.9915,22.0102,21.9915,21.9915,18714.0
2023-01-03 12:30:00,23.47,23.56,23.47,23.55,19456.0,21.9915,22.0758,21.9915,22.0664,19456.0
2023-01-03 12:35:00,23.55,23.56,23.53,23.53,35458.0,22.0664,22.0758,22.0477,22.0477,35458.0
2023-01-03 12:40:00,23.53,23.53,23.48,23.49,16456.0,22.0477,22.0477,22.0008,22.0102,16456.0
2023-01-03 12:45:00,23.49,23.49,23.43,23.45,28676.0,22.0102,22.0102,21.954,21.9727,28676.0
2023-01-03 12:50:00,23.45,23.46,23.45,23.45,8436.0,21.9727,21.9821,21.9727,21.9727,8436.0
2023-01-03 12:55:00,23.45,23.5,23.43,23.46,24266.0,21.9727,22.0196,21.954,21.9821,24266.0
2023-01-03 13:00:00,23.47,23.47,23.45,23.47,13290.0,21.9915,21.9915,21.9727,21.9915,13290.0
2023-01-03 13:05:00,23.47,23.48,23.45,23.48,10650.0,21.9915,22.0008,21.9727,22.0008,10650.0
2023-01-03 13:10:00,23.48,23.5,23.47,23.49,11680.0,22.0008,22.0196,21.9915,22.0102,11680.0
2023-01-03 13:15:00,23.49,23.52,23.49,23.52,17900.0,22.0102,22.0383,22.0102,22.0383,17900.0
2023-01-03 13:20:00,23.52,23.52,23.5,23.52,24722.0,22.0383,22.0383,22.0196,22.0383,24722.0
2023-01-03 13:25:00,23.52,23.59,23.52,23.58,33578.0,22.0383,22.1039,22.0383,22.0945,33578.0
2023-01-03 13:30:00,23.57,23.6,23.57,23.59,14748.0,22.0852,22.1133,22.0852,22.1039,14748.0
2023-01-03 13:35:00,23.59,23.61,23.57,23.57,19702.0,22.1039,22.1227,22.0852,22.0852,19702.0
2023-01-03 13:40:00,23.58,23.61,23.57,23.6,15122.0,22.0945,22.1227,22.0852,22.1133,15122.0
2023-01-03 13:45:00,23.59,23.6,23.58,23.6,23416.0,22.1039,22.1133,22.0945,22.1133,23416.0
2023-01-03 13:50:00,23.6,23.63,23.58,23.62,25240.0,22.1133,22.1414,22.0945,22.132,25240.0
2023-01-03 13:55:00,23.62,23.64,23.61,23.63,9908.0,22.132,22.1508,22.1227,22.1414,9908.0
2023-01-03 14:00:00,23.63,23.64,23.58,23.6,22734.0,22.1414,22.1508,22.0945,22.1133,22734.0
2023-01-03 14:05:00,23.6,23.61,23.57,23.59,15268.0,22.1133,22.1227,22.0852,22.1039,15268.0
2023-01-03 14:10:00,23.58,23.59,23.52,23.54,26530.0,22.0945,22.1039,22.0383,22.0571,26530.0
2023-01-03 14:15:00,23.54,23.54,23.51,23.51,26848.0,22.0571,22.0571,22.029,22.029,26848.0
2023-01-03 14:20:00,23.52,23.55,23.49,23.49,18232.0,22.0383,22.0664,22.0102,22.0102,18232.0
2023-01-03 14:25:00,23.49,23.5,23.48,23.5,25942.0,22.0102,22.0196,22.0008,22.0196,25942.0
2023-01-03 14:30:00,23.5,23.51,23.45,23.46,23478.0,22.0196,22.029,21.9727,21.9821,23478.0
2023-01-03 14:35:00,23.46,23.47,23.45,23.46,11150.0,21.9821,21.9915,21.9727,21.9821,11150.0
2023-01-03 14:40:00,23.46,23.56,23.46,23.56,26396.0,21.9821,22.0758,21.9821,22.0758,26396.0
2023-01-03 14:45:00,23.56,23.65,23.55,23.63,39292.0,22.0758,22.1601,22.0664,22.1414,39292.0
2023-01-03 14:50:00,23.63,23.64,23.6,23.6,28138.0,22.1414,22.1508,22.1133,22.1133,28138.0
2023-01-03 14:55:00,23.61,23.63,23.6,23.63,32026.0,22.1227,22.1414,22.1133,22.1414,32026.0
2023-01-03 15:00:00,23.62,23.67,23.62,23.64,29452.0,22.132,22.1789,22.132,22.1508,29452.0
2023-01-03 15:05:00,23.64,23.66,23.63,23.63,34414.0,22.1508,22.1695,22.1414,22.1414,34414.0
2023-01-03 15:10:00,23.63,23.68,23.63,23.67,21678.0,22.1414,22.1882,22.1414,22.1789,21678.0
2023-01-03 15:15:00,23.68,23.71,23.67,23.68,24856.0,22.1882,22.2164,22.1789,22.1882,24856.0
2023-01-03 15:20:00,23.68,23.68,23.61,23.61,43430.0,22.1882,22.1882,22.1227,22.1227,43430.0
2023-01-03 15:25:00,23.61,23.66,23.61,23.65,33992.0,22.1227,22.1695,22.1227,22.1601,33992.0
2023-01-03 15:30:00,23.66,23.7,23.65,23.68,58358.0,22.1695,22.207,22.1601,22.1882,58358.0
2023-01-03 15:35:00,23.68,23.7,23.64,23.67,43696.0,22.1882,22.207,22.1508,22.1789,43696.0
2023-01-03 15:40:00,23.67,23.69,23.65,23.66,74260.0,22.1789,22.1976,22.1601,22.1695,74260.0
2023-01-03 15:45:00,23.66,23.71,23.65,23.7,76398.0,22.1695,22.2164,22.1601,22.207,76398.0
2023-01-03 15:50:00,23.69,23.72,23.67,23.69,158742.0,22.1976,22.2257,22.1789,22.1976,158742.0
2023-01-03 15:55:00,23.68,23.73,23.68,23.7,656494.0,22.1882,22.2351,22.1882,22.207,656494.0
2023-01-04 09:30:00,23.96,24.09,23.96,24.09,93212.0,22.4506,22.5724,22.4506,22.5724,93212.0
2023-01-04 09:35:00,24.09,24.13,24.08,24.09,51684.0,22.5724,22.6099,22.5631,22.5724,51684.0
2023-01-04 09:40:00,24.1,24.21,24.08,24.13,78190.0,22.5818,22.6849,22.5631,22.6099,78190.0
2023-01-04 09:45:00,24.13,24.16,24.05,24.06,47452.0,22.6099,22.638,22.5349,22.5443,47452.0
2023-01-04 09:50:00,24.06,24.1,24.01,24.09,30324.0,22.5443,22.5818,22.4975,22.5724,30324.0
2023-01-04 09:55:00,24.09,24.11,24.08,24.09,27858.0,22.5724,22.5912,22.5631,22.5724,27858.0
2023-01-04 10:00:00,24.08,24.12,23.93,23.93,77450.0,22.5631,22.6005,22.4225,22.4225,77450.0
2023-01-04 10:05:00,23.95,23.96,23.9,23.93,32066.0,22.4412,22.4506,22.3944,22.4225,32066.0
2023-01-04 10:10:00,23.93,23.94,23.86,23.89,33772.0,22.4225,22.4319,22.3569,22.385,33772.0
2023-01-04 10:15:00,23.88,23.92,23.86,23.86,28704.0,22.3757,22.4131,22.3569,22.3569,28704.0
2023-01-04 10:20:00,23.88,23.88,23.78,23.82,29822.0,22.3757,22.3757,22.282,22.3194,29822.0
2023-01-04 10:25:00,23.81,23.85,23.75,23.85,39108.0,22.3101,22.3475,22.2538,22.3475,39108.0
2023-01-04 10:30:00,23.84,23.87,23.81,23.84,35032.0,22.3382,22.3663,22.3101,22.3382,35032.0
2023-01-04 10:35:00,23.83,23.85,23.81,23.82,16878.0,22.3288,22.3475,22.3101,22.3194,16878.0
2023-01-04 10:40:00,23.82,23.92,23.8,23.92,24444.0,22.3194,22.4131,22.3007,22.4131,24444.0
2023-01-04 10:45:00,23.92,23.99,23.92,23.97,56832.0,22.4131,22.4787,22.4131,22.46,56832.0
2023-01-04 10:50:00,23.97,23.98,23.93,23.96,28510.0,22.46,22.4694,22.4225,22.4506,28510.0
2023-01-04 10:55:00,23.96,24.0,23.93,23.99,26464.0,22.4506,22.4881,22.4225,22.4787,26464.0
2023-01-04 11:00:00,24.0,24.0,23.97,23.98,15732.0,22.4881,22.4881,22.46,22.4694,15732.0
2023-01-04 11:05:00,23.97,24.02,23.96,24.01,21242.0,22.46,22.5068,22.4506,22.4975,21242.0
2023-01-04 11:10:00,24.01,24.04,24.0,24.03,19330.0,22.4975,22.5256,22.4881,22.5162,19330.0
2023-01-04 11:15:00,24.03,24.04,23.99,23.99,21144.0,22.5162,22.5256,22.4787,22.4787,21144.0
2023-01-04 11:20:00,23.99,24.0,23.98,23.99,17626.0,22.4787,22.4881,22.4694,22.4787,17626.0
2023-01-04 11:25:00,23.98,24.03,23.98,24.02,15460.0,22.4694,22.5162,22.4694,22.5068,15460.0
2023-01-04 11:30:00,24.03,24.1,24.03,24.09,33374.0,22.5162,22.5818,22.5162,22.5724,33374.0
2023-01-04 11:35:00,24.1,24.13,24.09,24.11,15316.0,22.5818,22.6099,22.5724,22.5912,15316.0
2023-01-04 11:40:00,24.11,24.14,24.11,24.14,15028.0,22.5912,22.6193,22.5912,22.6193,15028.0
2023-01-04 11:45:00,24.13,24.16,24.11,24.13,16524.0,22.6099,22.638,22.5912,22.6099,16524.0
2023-01-04 11:50:00,24.14,24.14,24.09,24.1,54556.0,22.6193,22.6193,22.5724,22.5818,54556.0
2023-01-04 11:55:00,24.1,24.13,24.09,24.1,40074.0,22.5818,22.6099,22.5724,22.5818,40074.0
2023-01-04 12:00:00,24.1,24.11,24.09,24.1,14674.0,22.5818,22.5912,22.5724,22.5818,14674.0
2023-01-04 12:05:00,24.09,24.1,24.04,24.05,15718.0,22.5724,22.5818,22.5256,22.5349,15718.0
2023-01-04 12:10:00,24.05,24.06,24.02,24.02,25728.0,22.5349,22.5443,22.5068,22.5068,25728.0
2023-01-04 12:15:00,24.02,24.03,23.95,23.96,137388.0,22.5068,22.5162,22.4412,22.4506,137388.0
2023-01-04 12:20:00,23.95,23.97,23.92,23.96,60648.0,22.4412,22.46,22.4131,22.4506,60648.0
2023-01-04 12:25:00,23.96,23.96,23.92,23.92,56868.0,22.4506,22.4506,22.4131,22.4131,56868.0
2023-01-04 12:30:00,23.92,23.99,23.92,23.99,12288.0,22.4131,22.4787,22.4131,22.4787,12288.0
2023-01-04 12:35:00,23.99,23.99,23.95,23.96,14712.0,22.4787,22.4787,22.4412,22.4506,14712.0
2023-01-04 12:40:00,23.96,24.0,23.96,24.0,11106.0,22.4506,22.4881,22.4506,22.4881,11106.0
2023-01-04 12:45:00,24.0,24.04,23.99,24.02,49152.0,22.4881,22.5256,22.4787,22.5068,49152.0
2023-01-04 12:50:00,24.03,24.07,24.02,24.07,48806.0,22.5162,22.5537,22.5068,22.5537,48806.0
2023-01-04 12:55:00,24.07,24.07,24.0,24.0,26086.0,22.5537,22.5537,22.4881,22.4881,26086.0
2023-01-04 13:00:00,24.0,24.0,23.96,23.99,21184.0,22.4881,22.4881,22.4506,22.4787,21184.0
2023-01-04 13:05:00,23.99,24.0,23.98,24.0,18932.0,22.4787,22.4881,22.4694,22.4881,18932.0
2023-01-04 13:10:00,24.0,24.03,24.0,24.03,20098.0,22.4881,22.5162,22.4881,22.5162,20098.0
2023-01-04 13:15:00,24.02,24.07,24.01,24.07,20594.0,22.5068,22.5537,22.4975,22.5537,20594.0
2023-01-04 13:20:00,24.06,24.07,24.04,24.05,23342.0,22.5443,22.5537,22.5256,22.5349,23342.0
2023-01-04 13:25:00,24.05,24.05,24.02,24.03,15798.0,22.5349,22.5349,22.5068,22.5162,15798.0
2023-01-04 13:30:00,24.03,24.05,24.03,24.04,27904.0,22.5162,22.5349,22.5162,22.5256,27904.0
2023-01-04 13:35:00,24.05,24.08,24.04,24.07,29376.0,22.5349,22.5631,22.5256,22.5537,29376.0
2023-01-04 13:40:00,24.07,24.09,24.06,24.08,30936.0,22.5537,22.5724,22.5443,22.5631,30936.0
2023-01-04 13:45:00,24.08,24.08,24.06,24.08,15472.0,22.5631,22.5631,22.5443,22.5631,15472.0
2023-01-04 13:50:00,24.08,24.1,24.07,24.1,9000.0,22.5631,22.5818,22.5537,22.5818,9000.0
2023-01-04 13:55:00,24.1,24.1,24.0,24.02,34570.0,22.5818,22.5818,22.4881,22.5068,34570.0
2023-01-04 14:00:00,24.05,24.1,23.93,24.0,104092.0,22.5349,22.5818,22.4225,22.4881,104092.0
2023-01-04 14:05:00,24.01,24.06,23.96,23.96,33432.0,22.4975,22.5443,22.4506,22.4506,33432.0
2023-01-04 14:10:00,23.97,23.99,23.91,23.99,45712.0,22.46,22.4787,22.4038,22.4787,45712.0
2023-01-04 14:15:00,23.99,24.08,23.99,24.07,27654.0,22.4787,22.5631,22.4787,22.5537,27654.0
2023-01-04 14:20:00,24.07,24.07,23.94,23.95,36448.0,22.5537,22.5537,22.4319,22.4412,36448.0
2023-01-04 14:25:00,23.95,23.95,23.79,23.81,46916.0,22.4412,22.4412,22.2913,22.3101,46916.0
2023-01-04 14:30:00,23.8,23.86,23.78,23.86,40350.0,22.3007,22.3569,22.282,22.3569,40350.0
2023-01-04 14:35:00,23.86,23.86,23.83,23.85,18496.0,22.3569,22.3569,22.3288,22.3475,18496.0
2023-01-04 14:40:00,23.85,23.89,23.83,23.86,21220.0,22.3475,22.385,22.3288,22.3569,21220.0
2023-01-04 14:45:00,23.85,23.89,23.84,23.85,17740.0,22.3475,22.385,22.3382,22.3475,17740.0
2023-01-04 14:50:00,23.85,23.88,23.82,23.85,32138.0,22.3475,22.3757,22.3194,22.3475,32138.0
2023-01-04 14:55:00,23.86,23.93,23.85,23.93,38126.0,22.3569,22.4225,22.3475,22.4225,38126.0
2023-01-04 15:00:00,23.94,24.0,23.93,23.99,26368.0,22.4319,22.4881,22.4225,22.4787,26368.0
2023-01-04 15:05:00,23.99,23.99,23.92,23.95,27716.0,22.4787,22.4787,22.4131,22.4412,27716.0
2023-01-04 15:10:00,23.94,23.96,23.91,23.93,24846.0,22.4319,22.4506,22.4038,22.4225,24846.0
2023-01-04 15:15:00,23.94,23.96,23.93,23.93,20240.0,22.4319,22.4506,22.4225,22.4225,20240.0
2023-01-04 15:20:00,23.93,23.96,23.88,23.88,31728.0,22.4225,22.4506,22.3757,22.3757,31728.0
2023-01-04 15:25:00,23.89,23.92,23.86,23.9,26096.0,22.385,22.4131,22.3569,22.3944,26096.0
2023-01-04 15:30:00,23.89,23.9,23.86,23.88,39206.0,22.385,22.3944,22.3569,22.3757,39206.0
2023-01-04 15:35:00,23.88,23.88,23.8,23.82,53296.0,22.3757,22.3757,22.3007,22.3194,53296.0
2023-01-04 15:40:00,23.82,23.82,23.77,23.79,38768.0,22.3194,22.3194,22.2726,22.2913,38768.0
2023-01-04 15:45:00,23.79,23.85,23.78,23.85,38228.0,22.2913,22.3475,22.282,22.3475,38228.0
2023-01-04 15:50:00,23.85,23.92,23.85,23.92,120116.0,22.3475,22.4131,22.3475,22.4131,120116.0
2023-01-04 15:55:00,23.92,24.0,23.92,23.99,258626.0,22.4131,22.4881,22.4131,22.4787,258626.0
2023-01-05 09:30:00,23.85,23.88,23.7,23.73,96286.0,22.3475,22.3757,22.207,22.2351,96286.0
2023-01-05 09:35:00,23.73,23.77,23.68,23.69,40144.0,22.2351,22.2726,22.1882,22.1976,40144.0
2023-01-05 09:40:00,23.68,23.68,23.52,23.53,114882.0,22.1882,22.1882,22.0383,22.0477,114882.0
2023-01-05 09:45:00,23.53,23.53,23.43,23.45,70620.0,22.0477,22.0477,21.954,21.9727,70620.0
2023-01-05 09:50:00,23.45,23.53,23.44,23.53,52216.0,21.9727,22.0477,21.9634,22.0477,52216.0
2023-01-05 09:55:00,23.53,23.55,23.5,23.5,47970.0,22.0477,22.0664,22.0196,22.0196,47970.0
2023-01-05 10:00:00,23.49,23.5,23.39,23.41,103010.0,22.0102,22.0196,21.9165,21.9353,103010.0
2023-01-05 10:05:00,23.41,23.51,23.37,23.44,111524.0,21.9353,22.029,21.8978,21.9634,111524.0
2023-01-05 10:10:00,23.45,23.46,23.34,23.35,77684.0,21.9727,21.9821,21.8697,21.879,77684.0
2023-01-05 10:15:00,23.35,23.35,23.23,23.28,144682.0,21.879,21.879,21.7666,21.8134,144682.0
2023-01-05 10:20:00,23.29,23.33,23.19,23.21,57288.0,21.8228,21.8603,21.7291,21.7479,57288.0
2023-01-05 10:25:00,23.21,23.29,23.2,23.25,46024.0,21.7479,21.8228,21.7385,21.7853,46024.0
2023-01-05 10:30:00,23.25,23.27,23.2,23.22,51682.0,21.7853,21.8041,21.7385,21.7572,51682.0
2023-01-05 10:35:00,23.22,23.25,23.18,23.21,44044.0,21.7572,21.7853,21.7197,21.7479,44044.0
2023-01-05 10:40:00,23.2,23.22,23.15,23.22,35058.0,21.7385,21.7572,21.6916,21.7572,35058.0
2023-01-05 10:45:00,23.22,23.22,23.14,23.17,33724.0,21.7572,21.7572,21.6823,21.7104,33724.0
2023-01-05 10:50:00,23.17,23.17,23.04,23.06,30140.0,21.7104,21.7104,21.5886,21.6073,30140.0
2023-01-05 10:55:00,23.06,23.07,23.04,23.06,46356.0,21.6073,21.6167,21.5886,21.6073,46356.0
2023-01-05 11:00:00,23.06,23.07,23.01,23.07,38768.0,21.6073,21.6167,21.5605,21.6167,38768.0
2023-01-05 11:05:00,23.08,23.11,23.07,23.11,29572.0,21.626,21.6542,21.6167,21.6542,29572.0
2023-01-05 11:10:00,23.11,23.11,23.04,23.05,24198.0,21.6542,21.6542,21.5886,21.5979,24198.0
2023-01-05 11:15:00,23.05,23.06,23.02,23.04,33578.0,21.5979,21.6073,21.5698,21.5886,33578.0
2023-01-05 11:20:00,23.04,23.05,23.02,23.02,46750.0,21.5886,21.5979,21.5698,21.5698,46750.0
2023-01-05 11:25:00,23.03,23.1,23.0,23.1,585538.0,21.5792,21.6448,21.5511,21.6448,585538.0
2023-01-05 11:30:00,23.1,23.1,22.96,22.97,292050.0,21.6448,21.6448,21.5136,21.523,292050.0
2023-01-05 11:35:00,22.97,22.99,22.88,22.9,166174.0,21.523,21.5417,21.4386,21.4574,166174.0
2023-01-05 11:40:00,22.9,22.97,22.9,22.97,165932.0,21.4574,21.523,21.4574,21.523,165932.0
2023-01-05 11:45:00,22.96,22.99,22.93,22.96,178528.0,21.5136,21.5417,21.4855,21.5136,178528.0
2023-01-05 11:50:00,22.96,22.99,22.93,22.94,33088.0,21.5136,21.5417,21.4855,21.4949,33088.0
2023-01-05 11:55:00,22.95,22.96,22.91,22.94,55888.0,21.5042,21.5136,21.4668,21.4949,55888.0
2023-01-05 12:00:00,22.95,22.98,22.94,22.97,15516.0,21.5042,21.5323,21.4949,21.523,15516.0
2023-01-05 12:05:00,22.97,22.98,22.95,22.97,28204.0,21.523,21.5323,21.5042,21.523,28204.0
2023-01-05 12:10:00,22.96,23.03,22.93,23.03,106430.0,21.5136,21.5792,21.4855,21.5792,106430.0
2023-01-05 12:15:00,23.02,23.13,23.02,23.06,106160.0,21.5698,21.6729,21.5698,21.6073,106160.0
2023-01-05 12:20:00,23.05,23.18,23.04,23.15,36296.0,21.5979,21.7197,21.5886,21.6916,36296.0
2023-01-05 12:25:00,23.16,23.19,23.16,23.18,30442.0,21.701,21.7291,21.701,21.7197,30442.0
2023-01-05 12:30:00,23.18,23.23,23.15,23.22,58712.0,21.7197,21.7666,21.6916,21.7572,58712.0
2023-01-05 12:35:00,23.22,23.22,23.11,23.13,46258.0,21.7572,21.7572,21.6542,21.6729,46258.0
2023-01-05 12:40:00,23.12,23.14,23.09,23.1,26082.0,21.6635,21.6823,21.6354,21.6448,26082.0
2023-01-05 12:45:00,23.1,23.12,23.09,23.1,16176.0,21.6448,21.6635,21.6354,21.6448,16176.0
2023-01-05 12:50:00,23.1,23.11,23.08,23.08,22380.0,21.6448,21.6542,21.626,21.626,22380.0
2023-01-05 12:55:00,23.08,23.1,23.08,23.08,16722.0,21.626,21.6448,21.626,21.626,16722.0
2023-01-05 13:00:00,23.08,23.09,23.05,23.08,82846.0,21.626,21.6354,21.5979,21.626,82846.0
2023-01-05 13:05:00,23.08,23.14,23.08,23.13,20310.0,21.626,21.6823,21.626,21.6729,20310.0
2023-01-05 13:10:00,23.12,23.14,23.11,23.11,23292.0,21.6635,21.6823,21.6542,21.6542,23292.0
2023-01-05 13:15:00,23.1,23.11,23.1,23.11,22262.0,21.6448,21.6542,21.6448,21.6542,22262.0
2023-01-05 13:20:00,23.11,23.22,23.11,23.22,71690.0,21.6542,21.7572,21.6542,21.7572,71690.0
2023-01-05 13:25:00,23.21,23.25,23.2,23.2,23646.0,21.7479,21.7853,21.7385,21.7385,23646.0
2023-01-05 13:30:00,23.2,23.25,23.2,23.24,29692.0,21.7385,21.7853,21.7385,21.776,29692.0
2023-01-05 13:35:00,23.24,23.24,23.18,23.2,18474.0,21.776,21.776,21.7197,21.7385,18474.0
2023-01-05 13:40:00,23.21,23.24,23.2,23.21,21420.0,21.7479,21.776,21.7385,21.7479,21420.0
2023-01-05 13:45:00,23.21,23.21,23.18,23.19,24516.0,21.7479,21.7479,21.7197,21.7291,24516.0
2023-01-05 13:50:00,23.19,23.24,23.19,23.23,21202.0,21.7291,21.776,21.7291,21.7666,21202.0
2023-01-05 13:55:00,23.23,23.25,23.18,23.21,33740.0,21.7666,21.7853,21.7197,21.7479,33740.0
2023-01-05 14:00:00,23.21,23.24,23.2,23.22,21500.0,21.7479,21.776,21.7385,21.7572,21500.0
2023-01-05 14:05:00,23.23,23.25,23.22,23.25,15108.0,21.7666,21.7853,21.7572,21.7853,15108.0
2023-01-05 14:10:00,23.25,23.25,23.22,23.22,22674.0,21.7853,21.7853,21.7572,21.7572,22674.0
2023-01-05 14:15:00,23.22,23.24,23.22,23.24,26604.0,21.7572,21.776,21.7572,21.776,26604.0
2023-01-05 14:20:00,23.24,23.24,23.21,23.22,25398.0,21.776,21.776,21.7479,21.7572,25398.0
2023-01-05 14:25:00,23.22,23.23,23.18,23.18,29692.0,21.7572,21.7666,21.7197,21.7197,29692.0
2023-01-05 14:30:00,23.18,23.22,23.18,23.21,39138.0,21.7197,21.7572,21.7197,21.7479,39138.0
2023-01-05 14:35:00,23.21,23.28,23.21,23.26,48484.0,21.7479,21.8134,21.7479,21.7947,48484.0
2023-01-05 14:40:00,23.27,23.27,23.24,23.25,22500.0,21.8041,21.8041,21.776,21.7853,22500.0
2023-01-05 14:45:00,23.25,23.29,23.24,23.28,28360.0,21.7853,21.8228,21.776,21.8134,28360.0
2023-01-05 14:50:00,23.28,23.29,23.27,23.28,22960.0,21.8134,21.8228,21.8041,21.8134,22960.0
2023-01-05 14:55:00,23.28,23.29,23.21,23.21,38908.0,21.8134,21.8228,21.7479,21.7479,38908.0
2023-01-05 15:00:00,23.21,23.21,23.15,23.16,26466.0,21.7479,21.7479,21.6916,21.701,26466.0
2023-01-05 15:05:00,23.15,23.18,23.15,23.16,35476.0,21.6916,21.7197,21.6916,21.701,35476.0
2023-01-05 15:10:00,23.16,23.16,23.12,23.14,58792.0,21.701,21.701,21.6635,21.6823,58792.0
2023-01-05 15:15:00,23.14,23.18,23.14,23.18,65816.0,21.6823,21.7197,21.6823,21.7197,65816.0
2023-01-05 15:20:00,23.18,23.18,23.16,23.18,56448.0,21.7197,21.7197,21.701,21.7197,56448.0
2023-01-05 15:25:00,23.17,23.18,23.14,23.17,55056.0,21.7104,21.7197,21.6823,21.7104,55056.0
2023-01-05 15:30:00,23.17,23.18,23.12,23.17,54072.0,21.7104,21.7197,21.6635,21.7104,54072.0
2023-01-05 15:35:00,23.17,23.21,23.17,23.2,46680.0,21.7104,21.7479,21.7104,21.7385,46680.0
2023-01-05 15:40:00,23.2,23.2,23.17,23.18,155032.0,21.7385,21.7385,21.7104,21.7197,155032.0
2023-01-05 15:45:00,23.18,23.22,23.17,23.2,87568.0,21.7197,21.7572,21.7104,21.7385,87568.0
2023-01-05 15:50:00,23.2,23.2,23.16,23.17,217596.0,21.7385,21.7385,21.701,21.7104,217596.0
2023-01-05 15:55:00,23.17,23.17,23.13,23.16,490172.0,21.7104,21.7104,21.6729,21.701,490172.0
2023-01-06 09:30:00,23.39,23.57,23.37,23.55,94294.0,21.9165,22.0852,21.8978,22.0664,94294.0
2023-01-06 09:35:00,23.56,23.57,23.35,23.38,88952.0,22.0758,22.0852,21.879,21.9071,88952.0
2023-01-06 09:40:00,23.39,23.42,23.31,23.32,85142.0,21.9165,21.9446,21.8416,21.8509,85142.0
2023-01-06 09:45:00,23.32,23.32,23.28,23.32,95814.0,21.8509,21.8509,21.8134,21.8509,95814.0
2023-01-06 09:50:00,23.32,23.38,23.32,23.36,68784.0,21.8509,21.9071,21.8509,21.8884,68784.0
2023-01-06 09:55:00,23.36,23.4,23.32,23.34,51886.0,21.8884,21.9259,21.8509,21.8697,51886.0
2023-01-06 10:00:00,23.34,23.5,23.33,23.39,121736.0,21.8697,22.0196,21.8603,21.9165,121736.0
2023-01-06 10:05:00,23.4,23.53,23.4,23.49,30886.0,21.9259,22.0477,21.9259,22.0102,30886.0
2023-01-06 10:10:00,23.49,23.54,23.48,23.5,38874.0,22.0102,22.0571,22.0008,22.0196,38874.0
2023-01-06 10:15:00,23.5,23.6,23.5,23.56,38650.0,22.0196,22.1133,22.0196,22.0758,38650.0
2023-01-06 10:20:00,23.57,23.58,23.48,23.51,33952.0,22.0852,22.0945,22.0008,22.029,33952.0
2023-01-06 10:25:00,23.52,23.52,23.43,23.45,32006.0,22.0383,22.0383,21.954,21.9727,32006.0
2023-01-06 10:30:00,23.46,23.5,23.45,23.5,48854.0,21.9821,22.0196,21.9727,22.0196,48854.0
2023-01-06 10:35:00,23.5,23.56,23.49,23.55,64544.0,22.0196,22.0758,22.0102,22.0664,64544.0
2023-01-06 10:40:00,23.55,23.58,23.51,23.52,114808.0,22.0664,22.0945,22.029,22.0383,114808.0
2023-01-06 10:45:00,23.52,23.58,23.52,23.58,75526.0,22.0383,22.0945,22.0383,22.0945,75526.0
2023-01-06 10:50:00,23.58,23.64,23.56,23.64,86868.0,22.0945,22.1508,22.0758,22.1508,86868.0
2023-01-06 10:55:00,23.64,23.7,23.63,23.67,46750.0,22.1508,22.207,22.1414,22.1789,46750.0
2023-01-06 11:00:00,23.68,23.74,23.68,23.72,40434.0,22.1882,22.2445,22.1882,22.2257,40434.0
2023-01-06 11:05:00,23.73,23.75,23.69,23.71,37372.0,22.2351,22.2538,22.1976,22.2164,37372.0
2023-01-06 11:10:00,23.71,23.72,23.67,23.67,22590.0,22.2164,22.2257,22.1789,22.1789,22590.0
2023-01-06 11:15:00,23.68,23.71,23.67,23.68,25796.0,22.1882,22.2164,22.1789,22.1882,25796.0
2023-01-06 11:20:00,23.69,23.72,23.68,23.72,27316.0,22.1976,22.2257,22.1882,22.2257,27316.0
2023-01-06 11:25:00,23.72,23.72,23.62,23.65,41704.0,22.2257,22.2257,22.132,22.1601,41704.0
2023-01-06 11:30:00,23.65,23.67,23.62,23.67,21236.0,22.1601,22.1789,22.132,22.1789,21236.0
2023-01-06 11:35:00,23.68,23.71,23.66,23.69,23834.0,22.1882,22.2164,22.1695,22.1976,23834.0
2023-01-06 11:40:00,23.7,23.7,23.67,23.7,27374.0,22.207,22.207,22.1789,22.207,27374.0
2023-01-06 11:45:00,23.7,23.72,23.68,23.71,46730.0,22.207,22.2257,22.1882,22.2164,46730.0
2023-01-06 11:50:00,23.71,23.77,23.71,23.75,36610.0,22.2164,22.2726,22.2164,22.2538,36610.0
2023-01-06 11:55:00,23.75,23.77,23.71,23.71,25054.0,22.2538,22.2726,22.2164,22.2164,25054.0
2023-01-06 12:00:00,23.72,23.74,23.71,23.72,21628.0,22.2257,22.2445,22.2164,22.2257,21628.0
2023-01-06 12:05:00,23.72,23.72,23.69,23.72,34822.0,22.2257,22.2257,22.1976,22.2257,34822.0
2023-01-06 12:10:00,23.72,23.73,23.68,23.69,21794.0,22.2257,22.2351,22.1882,22.1976,21794.0
2023-01-06 12:15:00,23.7,23.74,23.68,23.73,36914.0,22.207,22.2445,22.1882,22.2351,36914.0
2023-01-06 12:20:00,23.73,23.73,23.67,23.67,25268.0,22.2351,22.2351,22.1789,22.1789,25268.0
2023-01-06 12:25:00,23.67,23.7,23.66,23.67,36766.0,22.1789,22.207,22.1695,22.1789,36766.0
2023-01-06 12:30:00,23.67,23.7,23.66,23.67,24994.0,22.1789,22.207,22.1695,22.1789,24994.0
2023-01-06 12:35:00,23.67,23.71,23.67,23.71,26242.0,22.1789,22.2164,22.1789,22.2164,26242.0
2023-01-06 12:40:00,23.7,23.71,23.68,23.68,33434.0,22.207,22.2164,22.1882,22.1882,33434.0
2023-01-06 12:45:00,23.68,23.71,23.68,23.69,23226.0,22.1882,22.2164,22.1882,22.1976,23226.0
2023-01-06 12:50:00,23.68,23.69,23.65,23.65,20456.0,22.1882,22.1976,22.1601,22.1601,20456.0
2023-01-06 12:55:00,23.65,23.66,23.64,23.66,20466.0,22.1601,22.1695,22.1508,22.1695,20466.0
2023-01-06 13:00:00,23.66,23.68,23.63,23.65,21622.0,22.1695,22.1882,22.1414,22.1601,21622.0
2023-01-06 13:05:00,23.65,23.68,23.64,23.66,27398.0,22.1601,22.1882,22.1508,22.1695,27398.0
2023-01-06 13:10:00,23.67,23.7,23.66,23.69,23148.0,22.1789,22.207,22.1695,22.1976,23148.0
2023-01-06 13:15:00,23.7,23.7,23.68,23.68,25724.0,22.207,22.207,22.1882,22.1882,25724.0
2023-01-06 13:20:00,23.68,23.71,23.67,23.7,24324.0,22.1882,22.2164,22.1789,22.207,24324.0
2023-01-06 13:25:00,23.7,23.73,23.7,23.73,20042.0,22.207,22.2351,22.207,22.2351,20042.0
2023-01-06 13:30:00,23.73,23.76,23.72,23.76,21994.0,22.2351,22.2632,22.2257,22.2632,21994.0
2023-01-06 13:35:00,23.76,23.77,23.75,23.77,28018.0,22.2632,22.2726,22.2538,22.2726,28018.0
2023-01-06 13:40:00,23.77,23.79,23.75,23.77,29790.0,22.2726,22.2913,22.2538,22.2726,29790.0
2023-01-06 13:45:00,23.77,23.77,23.75,23.75,22178.0,22.2726,22.2726,22.2538,22.2538,22178.0
2023-01-06 13:50:00,23.75,23.75,23.74,23.75,22892.0,22.2538,22.2538,22.2445,22.2538,22892.0
2023-01-06 13:55:00,23.75,23.78,23.75,23.78,27324.0,22.2538,22.282,22.2538,22.282,27324.0
2023-01-06 14:00:00,23.78,23.82,23.77,23.82,21392.0,22.282,22.3194,22.2726,22.3194,21392.0
2023-01-06 14:05:00,23.81,23.82,23.78,23.8,19356.0,22.3101,22.3194,22.282,22.3007,19356.0
2023-01-06 14:10:00,23.8,23.83,23.79,23.83,31136.0,22.3007,22.3288,22.2913,22.3288,31136.0
2023-01-06 14:15:00,23.83,23.86,23.83,23.86,21342.0,22.3288,22.3569,22.3288,22.3569,21342.0
2023-01-06 14:20:00,23.85,23.88,23.82,23.83,52344.0,22.3475,22.3757,22.3194,22.3288,52344.0
2023-01-06 14:25:00,23.83,23.83,23.74,23.75,60476.0,22.3288,22.3288,22.2445,22.2538,60476.0
2023-01-06 14:30:00,23.75,23.75,23.71,23.72,64038.0,22.2538,22.2538,22.2164,22.2257,64038.0
2023-01-06 14:35:00,23.72,23.74,23.71,23.74,90188.0,22.2257,22.2445,22.2164,22.2445,90188.0
2023-01-06 14:40:00,23.73,23.74,23.7,23.73,52198.0,22.2351,22.2445,22.207,22.2351,52198.0
2023-01-06 14:45:00,23.73,23.74,23.71,23.72,52058.0,22.2351,22.2445,22.2164,22.2257,52058.0
2023-01-06 14:50:00,23.72,23.77,23.71,23.77,47852.0,22.2257,22.2726,22.2164,22.2726,47852.0
2023-01-06 14:55:00,23.77,23.77,23.75,23.75,34088.0,22.2726,22.2726,22.2538,22.2538,34088.0
2023-01-06 15:00:00,23.75,23.8,23.75,23.79,64486.0,22.2538,22.3007,22.2538,22.2913,64486.0
2023-01-06 15:05:00,23.79,23.85,23.78,23.85,71492.0,22.2913,22.3475,22.282,22.3475,71492.0
2023-01-06 15:10:00,23.85,23.85,23.81,23.83,75842.0,22.3475,22.3475,22.3101,22.3288,75842.0
2023-01-06 15:15:00,23.83,23.85,23.8,23.81,124380.0,22.3288,22.3475,22.3007,22.3101,124380.0
2023-01-06 15:20:00,23.8,23.8,23.74,23.75,94506.0,22.3007,22.3007,22.2445,22.2538,94506.0
2023-01-06 15:25:00,23.76,23.78,23.74,23.75,74994.0,22.2632,22.282,22.2445,22.2538,74994.0
2023-01-06 15:30:00,23.75,23.83,23.75,23.81,109124.0,22.2538,22.3288,22.2538,22.3101,109124.0
2023-01-06 15:35:00,23.81,23.85,23.8,23.85,88906.0,22.3101,22.3475,22.3007,22.3475,88906.0
2023-01-06 15:40:00,23.85,23.86,23.84,23.86,75270.0,22.3475,22.3569,22.3382,22.3569,75270.0
2023-01-06 15:45:00,23.86,23.88,23.82,23.82,155492.0,22.3569,22.3757,22.3194,22.3194,155492.0
2023-01-06 15:50:00,23.82,23.84,23.78,23.84,361712.0,22.3194,22.3382,22.282,22.3382,361712.0
2023-01-06 15:55:00,23.84,23.86,23.81,23.81,651316.0,22.3382,22.3569,22.3101,22.3101,651316.0
2023-01-09 09:30:00,23.86,23.92,23.78,23.88,109680.0,22.3569,22.4131,22.282,22.3757,109680.0
2023-01-09 09:35:00,23.88,23.91,23.82,23.89,63278.0,22.3757,22.4038,22.3194,22.385,63278.0
2023-01-09 09:40:00,23.89,23.98,23.89,23.97,34338.0,22.385,22.4694,22.385,22.46,34338.0
2023-01-09 09:45:00,23.97,24.04,23.97,24.03,38070.0,22.46,22.5256,22.46,22.5162,38070.0
2023-01-09 09:50:00,24.03,24.07,24.01,24.07,26690.0,22.5162,22.5537,22.4975,22.5537,26690.0
2023-01-09 09:55:00,24.06,24.14,24.05,24.14,48808.0,22.5443,22.6193,22.5349,22.6193,48808.0
2023-01-09 10:00:00,24.14,24.18,24.12,24.18,34252.0,22.6193,22.6568,22.6005,22.6568,34252.0
2023-01-09 10:05:00,24.17,24.21,24.13,24.15,84788.0,22.6474,22.6849,22.6099,22.6286,84788.0
2023-01-09 10:10:00,24.16,24.17,24.11,24.14,52656.0,22.638,22.6474,22.5912,22.6193,52656.0
2023-01-09 10:15:00,24.14,24.23,24.14,24.23,34086.0,22.6193,22.7036,22.6193,22.7036,34086.0
2023-01-09 10:20:00,24.23,24.24,24.19,24.22,46198.0,22.7036,22.713,22.6661,22.6942,46198.0
2023-01-09 10:25:00,24.22,24.24,24.2,24.2,56732.0,22.6942,22.713,22.6755,22.6755,56732.0
2023-01-09 10:30:00,24.2,24.24,24.19,24.22,48546.0,22.6755,22.713,22.6661,22.6942,48546.0
2023-01-09 10:35:00,24.23,24.3,24.23,24.27,59552.0,22.7036,22.7692,22.7036,22.7411,59552.0
2023-01-09 10:40:00,24.27,24.3,24.25,24.3,31338.0,22.7411,22.7692,22.7223,22.7692,31338.0
2023-01-09 10:45:00,24.3,24.33,24.3,24.33,26402.0,22.7692,22.7973,22.7692,22.7973,26402.0
2023-01-09 10:50:00,24.33,24.35,24.33,24.33,40768.0,22.7973,22.816,22.7973,22.7973,40768.0
2023-01-09 10:55:00,24.33,24.34,24.27,24.27,38844.0,22.7973,22.8067,22.7411,22.7411,38844.0
2023-01-09 11:00:00,24.27,24.35,24.27,24.35,53506.0,22.7411,22.816,22.7411,22.816,53506.0
2023-01-09 11:05:00,24.35,24.37,24.35,24.36,41182.0,22.816,22.8348,22.816,22.8254,41182.0
2023-01-09 11:10:00,24.36,24.41,24.35,24.41,65932.0,22.8254,22.8723,22.816,22.8723,65932.0
2023-01-09 11:15:00,24.4,24.41,24.38,24.41,29278.0,22.8629,22.8723,22.8442,22.8723,29278.0
2023-01-09 11:20:00,24.41,24.43,24.39,24.42,52474.0,22.8723,22.891,22.8535,22.8816,52474.0
2023-01-09 11:25:00,24.42,24.42,24.39,24.4,61282.0,22.8816,22.8816,22.8535,22.8629,61282.0
2023-01-09 11:30:00,24.4,24.4,24.32,24.33,31572.0,22.8629,22.8629,22.7879,22.7973,31572.0
2023-01-09 11:35:00,24.32,24.38,24.32,24.35,33440.0,22.7879,22.8442,22.7879,22.816,33440.0
2023-01-09 11:40:00,24.35,24.41,24.35,24.4,29964.0,22.816,22.8723,22.816,22.8629,29964.0
2023-01-09 11:45:00,24.4,24.42,24.39,24.4,47114.0,22.8629,22.8816,22.8535,22.8629,47114.0
2023-01-09 11:50:00,24.4,24.46,24.4,24.45,26644.0,22.8629,22.9191,22.8629,22.9097,26644.0
2023-01-09 11:55:00,24.44,24.44,24.4,24.4,41150.0,22.9004,22.9004,22.8629,22.8629,41150.0
2023-01-09 12:00:00,24.4,24.41,24.36,24.38,41866.0,22.8629,22.8723,22.8254,22.8442,41866.0
2023-01-09 12:05:00,24.38,24.38,24.31,24.33,75978.0,22.8442,22.8442,22.7786,22.7973,75978.0
2023-01-09 12:10:00,24.33,24.36,24.33,24.33,30510.0,22.7973,22.8254,22.7973,22.7973,30510.0
2023-01-09 12:15:00,24.33,24.33,24.29,24.29,24068.0,22.7973,22.7973,22.7598,22.7598,24068.0
2023-01-09 12:20:00,24.29,24.34,24.28,24.32,37108.0,22.7598,22.8067,22.7505,22.7879,37108.0
2023-01-09 12:25:00,24.32,24.36,24.3,24.35,45628.0,22.7879,22.8254,22.7692,22.816,45628.0
2023-01-09 12:30:00,24.36,24.38,24.32,24.32,34080.0,22.8254,22.8442,22.7879,22.7879,34080.0
2023-01-09 12:35:00,24.32,24.32,24.29,24.3,15688.0,22.7879,22.7879,22.7598,22.7692,15688.0
2023-01-09 12:40:00,24.3,24.31,24.28,24.3,22660.0,22.7692,22.7786,22.7505,22.7692,22660.0
2023-01-09 12:45:00,24.3,24.32,24.29,24.3,27474.0,22.7692,22.7879,22.7598,22.7692,27474.0
2023-01-09 12:50:00,24.31,24.33,24.29,24.3,31872.0,22.7786,22.7973,22.7598,22.7692,31872.0
2023-01-09 12:55:00,24.3,24.33,24.29,24.32,36804.0,22.7692,22.7973,22.7598,22.7879,36804.0
2023-01-09 13:00:00,24.32,24.32,24.26,24.26,23918.0,22.7879,22.7879,22.7317,22.7317,23918.0
2023-01-09 13:05:00,24.25,24.27,24.25,24.25,30344.0,22.7223,22.7411,22.7223,22.7223,30344.0
2023-01-09 13:10:00,24.25,24.28,24.23,24.28,25888.0,22.7223,22.7505,22.7036,22.7505,25888.0
2023-01-09 13:15:00,24.28,24.28,24.25,24.28,29872.0,22.7505,22.7505,22.7223,22.7505,29872.0
2023-01-09 13:20:00,24.27,24.3,24.27,24.28,18984.0,22.7411,22.7692,22.7411,22.7505,18984.0
2023-01-09 13:25:00,24.28,24.28,24.24,24.25,21196.0,22.7505,22.7505,22.713,22.7223,21196.0
2023-01-09 13:30:00,24.25,24.27,24.23,24.25,19966.0,22.7223,22.7411,22.7036,22.7223,19966.0
2023-01-09 13:35:00,24.25,24.25,24.18,24.21,34382.0,22.7223,22.7223,22.6568,22.6849,34382.0
2023-01-09 13:40:00,24.21,24.21,24.15,24.15,20576.0,22.6849,22.6849,22.6286,22.6286,20576.0
2023-01-09 13:45:00,24.15,24.17,24.13,24.15,28094.0,22.6286,22.6474,22.6099,22.6286,28094.0
2023-01-09 13:50:00,24.15,24.18,24.14,24.16,32014.0,22.6286,22.6568,22.6193,22.638,32014.0
2023-01-09 13:55:00,24.16,24.18,24.13,24.16,29220.0,22.638,22.6568,22.6099,22.638,29220.0
2023-01-09 14:00:00,24.16,24.21,24.15,24.15,41736.0,22.638,22.6849,22.6286,22.6286,41736.0
2023-01-09 14:05:00,24.15,24.15,24.09,24.14,39712.0,22.6286,22.6286,22.5724,22.6193,39712.0
2023-01-09 14:10:00,24.14,24.18,24.13,24.17,86162.0,22.6193,22.6568,22.6099,22.6474,86162.0
2023-01-09 14:15:00,24.17,24.19,24.15,24.19,104482.0,22.6474,22.6661,22.6286,22.6661,104482.0
2023-01-09 14:20:00,24.19,24.22,24.18,24.22,104572.0,22.6661,22.6942,22.6568,22.6942,104572.0
2023-01-09 14:25:00,24.22,24.23,24.17,24.2,53330.0,22.6942,22.7036,22.6474,22.6755,53330.0
2023-01-09 14:30:00,24.2,24.2,24.17,24.18,38354.0,22.6755,22.6755,22.6474,22.6568,38354.0
2023-01-09 14:35:00,24.18,24.2,24.16,24.18,52774.0,22.6568,22.6755,22.638,22.6568,52774.0
2023-01-09 14:40:00,24.18,24.21,24.17,24.19,90042.0,22.6568,22.6849,22.6474,22.6661,90042.0
2023-01-09 14:45:00,24.19,24.2,24.09,24.1,65716.0,22.6661,22.6755,22.5724,22.5818,65716.0
2023-01-09 14:50:00,24.1,24.11,24.07,24.1,209966.0,22.5818,22.5912,22.5537,22.5818,209966.0
2023-01-09 14:55:00,24.1,24.1,24.0,24.02,29748.0,22.5818,22.5818,22.4881,22.5068,29748.0
2023-01-09 15:00:00,24.01,24.04,24.0,24.02,40126.0,22.4975,22.5256,22.4881,22.5068,40126.0
2023-01-09 15:05:00,24.02,24.06,24.02,24.06,17200.0,22.5068,22.5443,22.5068,22.5443,17200.0
2023-01-09 15:10:00,24.05,24.08,24.0,24.0,88966.0,22.5349,22.5631,22.4881,22.4881,88966.0
2023-01-09 15:15:00,23.99,24.0,23.97,23.99,54302.0,22.4787,22.4881,22.46,22.4787,54302.0
2023-01-09 15:20:00,23.99,24.05,23.98,24.02,35716.0,22.4787,22.5349,22.4694,22.5068,35716.0
2023-01-09 15:25:00,24.01,24.02,23.99,24.0,57700.0,22.4975,22.5068,22.4787,22.4881,57700.0
2023-01-09 15:30:00,24.0,24.02,23.97,24.02,46188.0,22.4881,22.5068,22.46,22.5068,46188.0
2023-01-09 15:35:00,24.01,24.01,23.98,24.0,59814.0,22.4975,22.4975,22.4694,22.4881,59814.0
2023-01-09 15:40:00,23.99,24.03,23.98,24.03,56786.0,22.4787,22.5162,22.4694,22.5162,56786.0
2023-01-09 15:45:00,24.03,24.04,23.99,24.04,89494.0,22.5162,22.5256,22.4787,22.5256,89494.0
2023-01-09 15:50:00,24.04,24.06,24.02,24.03,205958.0,22.5256,22.5443,22.5068,22.5162,205958.0
2023-01-09 15:55:00,24.03,24.04,23.96,23.98,564300.0,22.5162,22.5256,22.4506,22.4694,564300.0
2023-01-10 09:30:00,23.89,23.98,23.84,23.95,100588.0,22.385,22.4694,22.3382,22.4412,100588.0
2023-01-10 09:35:00,23.94,23.99,23.91,23.98,31120.0,22.4319,22.4787,22.4038,22.4694,31120.0
2023-01-10 09:40:00,24.0,24.07,23.97,24.06,41354.0,22.4881,22.5537,22.46,22.5443,41354.0
2023-01-10 09:45:00,24.06,24.07,23.97,24.04,33000.0,22.5443,22.5537,22.46,22.5256,33000.0
2023-01-10 09:50:00,24.01,24.07,23.97,24.07,27776.0,22.4975,22.5537,22.46,22.5537,27776.0
2023-01-10 09:55:00,24.06,24.11,24.04,24.06,45220.0,22.5443,22.5912,22.5256,22.5443,45220.0
2023-01-10 10:00:00,24.07,24.07,24.01,24.05,27866.0,22.5537,22.5537,22.4975,22.5349,27866.0
2023-01-10 10:05:00,24.05,24.07,24.0,24.01,58700.0,22.5349,22.5537,22.4881,22.4975,58700.0
2023-01-10 10:10:00,24.02,24.13,24.01,24.11,33218.0,22.5068,22.6099,22.4975,22.5912,33218.0
2023-01-10 10:15:00,24.11,24.11,24.05,24.06,64828.0,22.5912,22.5912,22.5349,22.5443,64828.0
2023-01-10 10:20:00,24.06,24.07,23.99,24.01,61844.0,22.5443,22.5537,22.4787,22.4975,61844.0
2023-01-10 10:25:00,24.01,24.04,23.94,23.96,29784.0,22.4975,22.5256,22.4319,22.4506,29784.0
2023-01-10 10:30:00,23.97,23.97,23.85,23.89,59444.0,22.46,22.46,22.3475,22.385,59444.0
2023-01-10 10:35:00,23.89,23.91,23.86,23.88,20962.0,22.385,22.4038,22.3569,22.3757,20962.0
2023-01-10 10:40:00,23.89,23.91,23.85,23.85,18616.0,22.385,22.4038,22.3475,22.3475,18616.0
2023-01-10 10:45:00,23.84,23.91,23.83,23.89,22226.0,22.3382,22.4038,22.3288,22.385,22226.0
2023-01-10 10:50:00,23.9,23.97,23.9,23.95,43580.0,22.3944,22.46,22.3944,22.4412,43580.0
2023-01-10 10:55:00,23.94,24.0,23.94,24.0,16330.0,22.4319,22.4881,22.4319,22.4881,16330.0
2023-01-10 11:00:00,24.0,24.02,23.98,24.02,24238.0,22.4881,22.5068,22.4694,22.5068,24238.0
2023-01-10 11:05:00,24.02,24.02,23.99,23.99,23912.0,22.5068,22.5068,22.4787,22.4787,23912.0
2023-01-10 11:10:00,23.99,24.03,23.99,24.0,23824.0,22.4787,22.5162,22.4787,22.4881,23824.0
2023-01-10 11:15:00,24.0,24.01,23.98,24.0,32320.0,22.4881,22.4975,22.4694,22.4881,32320.0
2023-01-10 11:20:00,24.01,24.04,24.0,24.01,14080.0,22.4975,22.5256,22.4881,22.4975,14080.0
2023-01-10 11:25:00,24.0,24.0,23.96,23.97,23170.0,22.4881,22.4881,22.4506,22.46,23170.0
2023-01-10 11:30:00,23.98,23.99,23.96,23.97,16346.0,22.4694,22.4787,22.4506,22.46,16346.0
2023-01-10 11:35:00,23.98,24.0,23.98,23.99,16852.0,22.4694,22.4881,22.4694,22.4787,16852.0
2023-01-10 11:40:00,23.99,24.0,23.97,24.0,16170.0,22.4787,22.4881,22.46,22.4881,16170.0
2023-01-10 11:45:00,24.0,24.03,23.97,24.03,10954.0,22.4881,22.5162,22.46,22.5162,10954.0
2023-01-10 11:50:00,24.03,24.05,24.01,24.05,13658.0,22.5162,22.5349,22.4975,22.5349,13658.0
2023-01-10 11:55:00,24.06,24.07,24.05,24.05,25562.0,22.5443,22.5537,22.5349,22.5349,25562.0
2023-01-10 12:00:00,24.05,24.05,23.99,24.02,20436.0,22.5349,22.5349,22.4787,22.5068,20436.0
2023-01-10 12:05:00,24.02,24.05,24.02,24.03,12550.0,22.5068,22.5349,22.5068,22.5162,12550.0
2023-01-10 12:10:00,24.02,24.07,24.01,24.06,13332.0,22.5068,22.5537,22.4975,22.5443,13332.0
2023-01-10 12:15:00,24.06,24.06,23.99,23.99,11836.0,22.5443,22.5443,22.4787,22.4787,11836.0
2023-01-10 12:20:00,24.0,24.01,23.97,24.01,15682.0,22.4881,22.4975,22.46,22.4975,15682.0
2023-01-10 12:25:00,24.02,24.03,24.0,24.01,11748.0,22.5068,22.5162,22.4881,22.4975,11748.0
2023-01-10 12:30:00,24.01,24.03,24.0,24.02,14692.0,22.4975,22.5162,22.4881,22.5068,14692.0
2023-01-10 12:35:00,24.02,24.06,24.0,24.06,18202.0,22.5068,22.5443,22.4881,22.5443,18202.0
2023-01-10 12:40:00,24.05,24.07,24.04,24.05,9012.0,22.5349,22.5537,22.5256,22.5349,9012.0
2023-01-10 12:45:00,24.05,24.05,24.03,24.04,8328.0,22.5349,22.5349,22.5162,22.5256,8328.0
2023-01-10 12:50:00,24.04,24.05,24.03,24.04,8708.0,22.5256,22.5349,22.5162,22.5256,8708.0
2023-01-10 12:55:00,24.05,24.06,24.04,24.06,12240.0,22.5349,22.5443,22.5256,22.5443,12240.0
2023-01-10 13:00:00,24.06,24.07,24.04,24.07,30486.0,22.5443,22.5537,22.5256,22.5537,30486.0
2023-01-10 13:05:00,24.07,24.09,24.06,24.08,10508.0,22.5537,22.5724,22.5443,22.5631,10508.0
2023-01-10 13:10:00,24.08,24.08,24.07,24.07,9136.0,22.5631,22.5631,22.5537,22.5537,9136.0
2023-01-10 13:15:00,24.07,24.07,24.03,24.03,13062.0,22.5537,22.5537,22.5162,22.5162,13062.0
2023-01-10 13:20:00,24.03,24.05,24.02,24.05,14568.0,22.5162,22.5349,22.5068,22.5349,14568.0
2023-01-10 13:25:00,24.05,24.07,24.05,24.07,9338.0,22.5349,22.5537,22.5349,22.5537,9338.0
2023-01-10 13:30:00,24.07,24.09,24.07,24.09,14638.0,22.5537,22.5724,22.5537,22.5724,14638.0
2023-01-10 13:35:00,24.09,24.11,24.09,24.11,21066.0,22.5724,22.5912,22.5724,22.5912,21066.0
2023-01-10 13:40:00,24.11,24.12,24.1,24.1,27154.0,22.5912,22.6005,22.5818,22.5818,27154.0
2023-01-10 13:45:00,24.1,24.13,24.08,24.11,104692.0,22.5818,22.6099,22.5631,22.5912,104692.0
2023-01-10 13:50:00,24.12,24.13,24.11,24.11,13482.0,22.6005,22.6099,22.5912,22.5912,13482.0
2023-01-10 13:55:00,24.11,24.13,24.09,24.13,25562.0,22.5912,22.6099,22.5724,22.6099,25562.0
2023-01-10 14:00:00,24.13,24.16,24.13,24.15,15992.0,22.6099,22.638,22.6099,22.6286,15992.0
2023-01-10 14:05:00,24.14,24.14,24.12,24.12,22240.0,22.6193,22.6193,22.6005,22.6005,22240.0
2023-01-10 14:10:00,24.13,24.15,24.12,24.15,23138.0,22.6099,22.6286,22.6005,22.6286,23138.0
2023-01-10 14:15:00,24.15,24.18,24.15,24.18,13388.0,22.6286,22.6568,22.6286,22.6568,13388.0
2023-01-10 14:20:00,24.18,24.18,24.16,24.17,11298.0,22.6568,22.6568,22.638,22.6474,11298.0
2023-01-10 14:25:00,24.17,24.19,24.15,24.19,17588.0,22.6474,22.6661,22.6286,22.6661,17588.0
2023-01-10 14:30:00,24.2,24.21,24.18,24.2,10412.0,22.6755,22.6849,22.6568,22.6755,10412.0
2023-01-10 14:35:00,24.2,24.21,24.18,24.18,15090.0,22.6755,22.6849,22.6568,22.6568,15090.0
2023-01-10 14:40:00,24.18,24.18,24.17,24.18,20674.0,22.6568,22.6568,22.6474,22.6568,20674.0
2023-01-10 14:45:00,24.17,24.18,24.16,24.17,12026.0,22.6474,22.6568,22.638,22.6474,12026.0
2023-01-10 14:50:00,24.17,24.18,24.16,24.17,10494.0,22.6474,22.6568,22.638,22.6474,10494.0
2023-01-10 14:55:00,24.17,24.18,24.16,24.17,14072.0,22.6474,22.6568,22.638,22.6474,14072.0
2023-01-10 15:00:00,24.17,24.17,24.13,24.15,21558.0,22.6474,22.6474,22.6099,22.6286,21558.0
2023-01-10 15:05:00,24.15,24.15,24.11,24.14,22794.0,22.6286,22.6286,22.5912,22.6193,22794.0
2023-01-10 15:10:00,24.14,24.18,24.13,24.18,21716.0,22.6193,22.6568,22.6099,22.6568,21716.0
2023-01-10 15:15:00,24.18,24.23,24.18,24.23,83900.0,22.6568,22.7036,22.6568,22.7036,83900.0
2023-01-10 15:20:00,24.23,24.25,24.21,24.21,66258.0,22.7036,22.7223,22.6849,22.6849,66258.0
2023-01-10 15:25:00,24.21,24.21,24.16,24.16,20194.0,22.6849,22.6849,22.638,22.638,20194.0
2023-01-10 15:30:00,24.16,24.19,24.15,24.18,29018.0,22.638,22.6661,22.6286,22.6568,29018.0
2023-01-10 15:35:00,24.18,24.2,24.17,24.2,28152.0,22.6568,22.6755,22.6474,22.6755,28152.0
2023-01-10 15:40:00,24.2,24.21,24.18,24.2,30550.0,22.6755,22.6849,22.6568,22.6755,30550.0
2023-01-10 15:45:00,24.2,24.23,24.2,24.22,61904.0,22.6755,22.7036,22.6755,22.6942,61904.0
2023-01-10 15:50:00,24.22,24.24,24.2,24.23,112598.0,22.6942,22.713,22.6755,22.7036,112598.0
2023-01-10 15:55:00,24.23,24.27,24.22,24.25,211964.0,22.7036,22.7411,22.6942,22.7223,211964.0
2023-01-11 09:30:00,24.4,24.43,24.3,24.33,108186.0,22.8629,22.891,22.7692,22.7973,108186.0
2023-01-11 09:35:00,24.34,24.47,24.32,24.47,46662.0,22.8067,22.9285,22.7879,22.9285,46662.0
2023-01-11 09:40:00,24.48,24.5,24.43,24.44,42870.0,22.9379,22.9566,22.891,22.9004,42870.0
2023-01-11 09:45:00,24.45,24.5,24.4,24.41,83406.0,22.9097,22.9566,22.8629,22.8723,83406.0
2023-01-11 09:50:00,24.42,24.45,24.38,24.43,45594.0,22.8816,22.9097,22.8442,22.891,45594.0
2023-01-11 09:55:00,24.43,24.45,24.39,24.42,47772.0,22.891,22.9097,22.8535,22.8816,47772.0
2023-01-11 10:00:00,24.42,24.43,24.39,24.39,27060.0,22.8816,22.891,22.8535,22.8535,27060.0
2023-01-11 10:05:00,24.38,24.41,24.37,24.4,53968.0,22.8442,22.8723,22.8348,22.8629,53968.0
2023-01-11 10:10:00,24.4,24.45,24.4,24.42,34306.0,22.8629,22.9097,22.8629,22.8816,34306.0
2023-01-11 10:15:00,24.43,24.45,24.4,24.45,28604.0,22.891,22.9097,22.8629,22.9097,28604.0
2023-01-11 10:20:00,24.45,24.51,24.44,24.5,46122.0,22.9097,22.966,22.9004,22.9566,46122.0
2023-01-11 10:25:00,24.49,24.5,24.47,24.49,27582.0,22.9472,22.9566,22.9285,22.9472,27582.0
2023-01-11 10:30:00,24.5,24.54,24.48,24.49,35478.0,22.9566,22.9941,22.9379,22.9472,35478.0
2023-01-11 10:35:00,24.49,24.5,24.45,24.5,45944.0,22.9472,22.9566,22.9097,22.9566,45944.0
2023-01-11 10:40:00,24.5,24.52,24.49,24.5,26336.0,22.9566,22.9753,22.9472,22.9566,26336.0
2023-01-11 10:45:00,24.51,24.55,24.51,24.54,23008.0,22.966,23.0034,22.966,22.9941,23008.0
2023-01-11 10:50:00,24.54,24.54,24.4,24.4,55336.0,22.9941,22.9941,22.8629,22.8629,55336.0
2023-01-11 10:55:00,24.4,24.41,24.36,24.37,30850.0,22.8629,22.8723,22.8254,22.8348,30850.0
2023-01-11 11:00:00,24.38,24.42,24.36,24.4,33464.0,22.8442,22.8816,22.8254,22.8629,33464.0
2023-01-11 11:05:00,24.4,24.4,24.35,24.36,31684.0,22.8629,22.8629,22.816,22.8254,31684.0
2023-01-11 11:10:00,24.35,24.4,24.35,24.39,37246.0,22.816,22.8629,22.816,22.8535,37246.0
2023-01-11 11:15:00,24.39,24.43,24.38,24.38,50672.0,22.8535,22.891,22.8442,22.8442,50672.0
2023-01-11 11:20:00,24.38,24.39,24.35,24.35,31772.0,22.8442,22.8535,22.816,22.816,31772.0
2023-01-11 11:25:00,24.35,24.38,24.35,24.38,42680.0,22.816,22.8442,22.816,22.8442,42680.0
2023-01-11 11:30:00,24.38,24.38,24.32,24.33,27752.0,22.8442,22.8442,22.7879,22.7973,27752.0
2023-01-11 11:35:00,24.33,24.33,24.3,24.32,34608.0,22.7973,22.7973,22.7692,22.7879,34608.0
2023-01-11 11:40:00,24.32,24.33,24.29,24.32,27890.0,22.7879,22.7973,22.7598,22.7879,27890.0
2023-01-11 11:45:00,24.33,24.33,24.32,24.32,16172.0,22.7973,22.7973,22.7879,22.7879,16172.0
2023-01-11 11:50:00,24.32,24.35,24.31,24.35,33432.0,22.7879,22.816,22.7786,22.816,33432.0
2023-01-11 11:55:00,24.36,24.36,24.34,24.34,20370.0,22.8254,22.8254,22.8067,22.8067,20370.0
2023-01-11 12:00:00,24.34,24.38,24.33,24.37,94444.0,22.8067,22.8442,22.7973,22.8348,94444.0
2023-01-11 12:05:00,24.38,24.43,24.38,24.42,30134.0,22.8442,22.891,22.8442,22.8816,30134.0
2023-01-11 12:10:00,24.42,24.46,24.42,24.46,16504.0,22.8816,22.9191,22.8816,22.9191,16504.0
2023-01-11 12:15:00,24.46,24.47,24.45,24.45,31750.0,22.9191,22.9285,22.9097,22.9097,31750.0
2023-01-11 12:20:00,24.45,24.47,24.44,24.45,25316.0,22.9097,22.9285,22.9004,22.9097,25316.0
2023-01-11 12:25:00,24.45,24.48,24.43,24.47,31436.0,22.9097,22.9379,22.891,22.9285,31436.0
2023-01-11 12:30:00,24.47,24.48,24.45,24.47,22986.0,22.9285,22.9379,22.9097,22.9285,22986.0
2023-01-11 12:35:00,24.47,24.47,24.44,24.46,19748.0,22.9285,22.9285,22.9004,22.9191,19748.0
2023-01-11 12:40:00,24.46,24.47,24.43,24.43,26400.0,22.9191,22.9285,22.891,22.891,26400.0
2023-01-11 12:45:00,24.43,24.46,24.43,24.46,25714.0,22.891,22.9191,22.891,22.9191,25714.0
2023-01-11 12:50:00,24.46,24.49,24.46,24.48,14172.0,22.9191,22.9472,22.9191,22.9379,14172.0
2023-01-11 12:55:00,24.48,24.48,24.45,24.47,36386.0,22.9379,22.9379,22.9097,22.9285,36386.0
2023-01-11 13:00:00,24.47,24.51,24.47,24.5,30872.0,22.9285,22.966,22.9285,22.9566,30872.0
2023-01-11 13:05:00,24.5,24.5,24.48,24.5,21736.0,22.9566,22.9566,22.9379,22.9566,21736.0
2023-01-11 13:10:00,24.5,24.56,24.5,24.55,33586.0,22.9566,23.0128,22.9566,23.0034,33586.0
2023-01-11 13:15:00,24.54,24.54,24.49,24.53,48374.0,22.9941,22.9941,22.9472,22.9847,48374.0
2023-01-11 13:20:00,24.52,24.53,24.5,24.53,26204.0,22.9753,22.9847,22.9566,22.9847,26204.0
2023-01-11 13:25:00,24.53,24.55,24.52,24.55,32666.0,22.9847,23.0034,22.9753,23.0034,32666.0
2023-01-11 13:30:00,24.55,24.56,24.54,24.55,18992.0,23.0034,23.0128,22.9941,23.0034,18992.0
2023-01-11 13:35:00,24.55,24.55,24.53,24.54,22736.0,23.0034,23.0034,22.9847,22.9941,22736.0
2023-01-11 13:40:00,24.55,24.57,24.54,24.54,24456.0,23.0034,23.0222,22.9941,22.9941,24456.0
2023-01-11 13:45:00,24.54,24.54,24.52,24.53,18986.0,22.9941,22.9941,22.9753,22.9847,18986.0
2023-01-11 13:50:00,24.52,24.52,24.45,24.46,22014.0,22.9753,22.9753,22.9097,22.9191,22014.0
2023-01-11 13:55:00,24.45,24.5,24.45,24.5,24768.0,22.9097,22.9566,22.9097,22.9566,24768.0
2023-01-11 14:00:00,24.5,24.52,24.5,24.5,16586.0,22.9566,22.9753,22.9566,22.9566,16586.0
2023-01-11 14:05:00,24.5,24.5,24.47,24.47,24650.0,22.9566,22.9566,22.9285,22.9285,24650.0
2023-01-11 14:10:00,24.48,24.49,24.46,24.46,20074.0,22.9379,22.9472,22.9191,22.9191,20074.0
2023-01-11 14:15:00,24.46,24.5,24.46,24.49,26388.0,22.9191,22.9566,22.9191,22.9472,26388.0
2023-01-11 14:20:00,24.49,24.5,24.47,24.48,25456.0,22.9472,22.9566,22.9285,22.9379,25456.0
2023-01-11 14:25:00,24.48,24.48,24.46,24.47,31742.0,22.9379,22.9379,22.9191,22.9285,31742.0
2023-01-11 14:30:00,24.47,24.5,24.47,24.5,22198.0,22.9285,22.9566,22.9285,22.9566,22198.0
2023-01-11 14:35:00,24.5,24.52,24.48,24.51,28704.0,22.9566,22.9753,22.9379,22.966,28704.0
2023-01-11 14:40:00,24.52,24.53,24.5,24.53,39024.0,22.9753,22.9847,22.9566,22.9847,39024.0
2023-01-11 14:45:00,24.53,24.54,24.52,24.54,25650.0,22.9847,22.9941,22.9753,22.9941,25650.0
2023-01-11 14:50:00,24.54,24.54,24.52,24.54,26156.0,22.9941,22.9941,22.9753,22.9941,26156.0
2023-01-11 14:55:00,24.54,24.54,24.49,24.5,64620.0,22.9941,22.9941,22.9472,22.9566,64620.0
2023-01-11 15:00:00,24.51,24.57,24.5,24.54,51550.0,22.966,23.0222,22.9566,22.9941,51550.0
2023-01-11 15:05:00,24.54,24.55,24.52,24.54,29556.0,22.9941,23.0034,22.9753,22.9941,29556.0
2023-01-11 15:10:00,24.54,24.58,24.54,24.57,34840.0,22.9941,23.0316,22.9941,23.0222,34840.0
2023-01-11 15:15:00,24.58,24.62,24.57,24.61,49058.0,23.0316,23.069,23.0222,23.0597,49058.0
2023-01-11 15:20:00,24.61,24.63,24.6,24.63,65718.0,23.0597,23.0784,23.0503,23.0784,65718.0
2023-01-11 15:25:00,24.63,24.65,24.6,24.61,59180.0,23.0784,23.0971,23.0503,23.0597,59180.0
2023-01-11 15:30:00,24.61,24.61,24.59,24.59,64052.0,23.0597,23.0597,23.0409,23.0409,64052.0
2023-01-11 15:35:00,24.59,24.6,24.57,24.58,56146.0,23.0409,23.0503,23.0222,23.0316,56146.0
2023-01-11 15:40:00,24.58,24.6,24.57,24.59,62752.0,23.0316,23.0503,23.0222,23.0409,62752.0
2023-01-11 15:45:00,24.59,24.6,24.58,24.59,92664.0,23.0409,23.0503,23.0316,23.0409,92664.0
2023-01-11 15:50:00,24.59,24.59,24.52,24.55,242596.0,23.0409,23.0409,22.9753,23.0034,242596.0
2023-01-11 15:55:00,24.54,24.57,24.5,24.56,722630.0,22.9941,23.0222,22.9566,23.0128,722630.0
2023-01-12 09:30:00,24.55,24.59,24.43,24.5,214144.0,23.0034,23.0409,22.891,22.9566,214144.0
2023-01-12 09:35:00,24.5,24.54,24.43,24.46,112488.0,22.9566,22.9941,22.891,22.9191,112488.0
2023-01-12 09:40:00,24.46,24.5,24.35,24.35,105020.0,22.9191,22.9566,22.816,22.816,105020.0
2023-01-12 09:45:00,24.34,24.34,24.2,24.2,81016.0,22.8067,22.8067,22.6755,22.6755,81016.0
2023-01-12 09:50:00,24.19,24.27,24.13,24.27,69510.0,22.6661,22.7411,22.6099,22.7411,69510.0
2023-01-12 09:55:00,24.25,24.38,24.25,24.35,34658.0,22.7223,22.8442,22.7223,22.816,34658.0
2023-01-12 10:00:00,24.36,24.41,24.35,24.39,43748.0,22.8254,22.8723,22.816,22.8535,43748.0
2023-01-12 10:05:00,24.39,24.43,24.33,24.4,59902.0,22.8535,22.891,22.7973,22.8629,59902.0
2023-01-12 10:10:00,24.4,24.57,24.4,24.56,58488.0,22.8629,23.0222,22.8629,23.0128,58488.0
2023-01-12 10:15:00,24.57,24.61,24.53,24.55,61178.0,23.0222,23.0597,22.9847,23.0034,61178.0
2023-01-12 10:20:00,24.55,24.6,24.54,24.56,223178.0,23.0034,23.0503,22.9941,23.0128,223178.0
2023-01-12 10:25:00,24.56,24.56,24.42,24.43,153112.0,23.0128,23.0128,22.8816,22.891,153112.0
2023-01-12 10:30:00,24.43,24.47,24.37,24.45,98402.0,22.891,22.9285,22.8348,22.9097,98402.0
2023-01-12 10:35:00,24.45,24.52,24.44,24.52,54788.0,22.9097,22.9753,22.9004,22.9753,54788.0
2023-01-12 10:40:00,24.52,24.54,24.39,24.4,77594.0,22.9753,22.9941,22.8535,22.8629,77594.0
2023-01-12 10:45:00,24.4,24.4,24.32,24.33,57552.0,22.8629,22.8629,22.7879,22.7973,57552.0
2023-01-12 10:50:00,24.32,24.37,24.3,24.36,70354.0,22.7879,22.8348,22.7692,22.8254,70354.0
2023-01-12 10:55:00,24.36,24.41,24.34,24.34,37498.0,22.8254,22.8723,22.8067,22.8067,37498.0
2023-01-12 11:00:00,24.34,24.34,24.24,24.33,43734.0,22.8067,22.8067,22.713,22.7973,43734.0
2023-01-12 11:05:00,24.33,24.39,24.33,24.39,141366.0,22.7973,22.8535,22.7973,22.8535,141366.0
2023-01-12 11:10:00,24.39,24.42,24.37,24.42,37042.0,22.8535,22.8816,22.8348,22.8816,37042.0
2023-01-12 11:15:00,24.42,24.44,24.41,24.42,69226.0,22.8816,22.9004,22.8723,22.8816,69226.0
2023-01-12 11:20:00,24.41,24.45,24.41,24.42,34720.0,22.8723,22.9097,22.8723,22.8816,34720.0
2023-01-12 11:25:00,24.42,24.43,24.36,24.42,51022.0,22.8816,22.891,22.8254,22.8816,51022.0
2023-01-12 11:30:00,24.42,24.43,24.32,24.33,39328.0,22.8816,22.891,22.7879,22.7973,39328.0
2023-01-12 11:35:00,24.33,24.41,24.33,24.39,23262.0,22.7973,22.8723,22.7973,22.8535,23262.0
2023-01-12 11:40:00,24.39,24.44,24.38,24.43,13176.0,22.8535,22.9004,22.8442,22.891,13176.0
2023-01-12 11:45:00,24.44,24.45,24.39,24.4,27266.0,22.9004,22.9097,22.8535,22.8629,27266.0
2023-01-12 11:50:00,24.39,24.41,24.39,24.4,28140.0,22.8535,22.8723,22.8535,22.8629,28140.0
2023-01-12 11:55:00,24.4,24.46,24.4,24.45,30590.0,22.8629,22.9191,22.8629,22.9097,30590.0
2023-01-12 12:00:00,24.44,24.46,24.43,24.44,19220.0,22.9004,22.9191,22.891,22.9004,19220.0
2023-01-12 12:05:00,24.45,24.5,24.43,24.49,31218.0,22.9097,22.9566,22.891,22.9472,31218.0
2023-01-12 12:10:00,24.49,24.52,24.48,24.5,24708.0,22.9472,22.9753,22.9379,22.9566,24708.0
2023-01-12 12:15:00,24.5,24.55,24.5,24.54,20388.0,22.9566,23.0034,22.9566,22.9941,20388.0
2023-01-12 12:20:00,24.54,24.58,24.54,24.58,73636.0,22.9941,23.0316,22.9941,23.0316,73636.0
2023-01-12 12:25:00,24.58,24.6,24.56,24.58,19190.0,23.0316,23.0503,23.0128,23.0316,19190.0
2023-01-12 12:30:00,24.58,24.62,24.58,24.61,82210.0,23.0316,23.069,23.0316,23.0597,82210.0
2023-01-12 12:35:00,24.61,24.65,24.61,24.64,68884.0,23.0597,23.0971,23.0597,23.0878,68884.0
2023-01-12 12:40:00,24.63,24.65,24.61,24.61,27606.0,23.0784,23.0971,23.0597,23.0597,27606.0
2023-01-12 12:45:00,24.62,24.65,24.61,24.61,39110.0,23.069,23.0971,23.0597,23.0597,39110.0
2023-01-12 12:50:00,24.62,24.66,24.62,24.65,51650.0,23.069,23.1065,23.069,23.0971,51650.0
2023-01-12 12:55:00,24.65,24.66,24.62,24.63,59428.0,23.0971,23.1065,23.069,23.0784,59428.0
2023-01-12 13:00:00,24.62,24.66,24.61,24.66,27282.0,23.069,23.1065,23.0597,23.1065,27282.0
2023-01-12 13:05:00,24.65,24.67,24.64,24.66,29910.0,23.0971,23.1159,23.0878,23.1065,29910.0
2023-01-12 13:10:00,24.66,24.69,24.64,24.68,35852.0,23.1065,23.1346,23.0878,23.1253,35852.0
2023-01-12 13:15:00,24.68,24.71,24.68,24.69,18966.0,23.1253,23.1534,23.1253,23.1346,18966.0
2023-01-12 13:20:00,24.7,24.7,24.67,24.67,21642.0,23.144,23.144,23.1159,23.1159,21642.0
2023-01-12 13:25:00,24.67,24.67,24.5,24.52,84734.0,23.1159,23.1159,22.9566,22.9753,84734.0
2023-01-12 13:30:00,24.53,24.56,24.48,24.54,42084.0,22.9847,23.0128,22.9379,22.9941,42084.0
2023-01-12 13:35:00,24.54,24.58,24.53,24.55,27418.0,22.9941,23.0316,22.9847,23.0034,27418.0
2023-01-12 13:40:00,24.55,24.57,24.54,24.56,43046.0,23.0034,23.0222,22.9941,23.0128,43046.0
2023-01-12 13:45:00,24.56,24.6,24.56,24.6,46796.0,23.0128,23.0503,23.0128,23.0503,46796.0
2023-01-12 13:50:00,24.59,24.65,24.58,24.63,39618.0,23.0409,23.0971,23.0316,23.0784,39618.0
2023-01-12 13:55:00,24.63,24.65,24.61,24.62,63904.0,23.0784,23.0971,23.0597,23.069,63904.0
2023-01-12 14:00:00,24.63,24.64,24.57,24.58,32476.0,23.0784,23.0878,23.0222,23.0316,32476.0
2023-01-12 14:05:00,24.58,24.58,24.54,24.55,32186.0,23.0316,23.0316,22.9941,23.0034,32186.0
2023-01-12 14:10:00,24.55,24.59,24.54,24.59,54486.0,23.0034,23.0409,22.9941,23.0409,54486.0
2023-01-12 14:15:00,24.58,24.59,24.56,24.56,40686.0,23.0316,23.0409,23.0128,23.0128,40686.0
2023-01-12 14:20:00,24.57,24.58,24.5,24.53,35002.0,23.0222,23.0316,22.9566,22.9847,35002.0
2023-01-12 14:25:00,24.53,24.54,24.5,24.51,24260.0,22.9847,22.9941,22.9566,22.966,24260.0
2023-01-12 14:30:00,24.5,24.5,24.47,24.5,37114.0,22.9566,22.9566,22.9285,22.9566,37114.0
2023-01-12 14:35:00,24.5,24.54,24.5,24.53,28686.0,22.9566,22.9941,22.9566,22.9847,28686.0
2023-01-12 14:40:00,24.53,24.55,24.52,24.54,47398.0,22.9847,23.0034,22.9753,22.9941,47398.0
2023-01-12 14:45:00,24.54,24.56,24.53,24.53,20504.0,22.9941,23.0128,22.9847,22.9847,20504.0
2023-01-12 14:50:00,24.54,24.54,24.5,24.52,66962.0,22.9941,22.9941,22.9566,22.9753,66962.0
2023-01-12 14:55:00,24.52,24.55,24.5,24.55,29588.0,22.9753,23.0034,22.9566,23.0034,29588.0
2023-01-12 15:00:00,24.55,24.58,24.53,24.55,50458.0,23.0034,23.0316,22.9847,23.0034,50458.0
2023-01-12 15:05:00,24.56,24.56,24.5,24.52,133588.0,23.0128,23.0128,22.9566,22.9753,133588.0
2023-01-12 15:10:00,24.52,24.52,24.46,24.49,120650.0,22.9753,22.9753,22.9191,22.9472,120650.0
2023-01-12 15:15:00,24.49,24.51,24.48,24.49,57574.0,22.9472,22.966,22.9379,22.9472,57574.0
2023-01-12 15:20:00,24.5,24.53,24.49,24.5,41424.0,22.9566,22.9847,22.9472,22.9566,41424.0
2023-01-12 15:25:00,24.5,24.53,24.5,24.5,40900.0,22.9566,22.9847,22.9566,22.9566,40900.0
2023-01-12 15:30:00,24.5,24.54,24.5,24.53,65164.0,22.9566,22.9941,22.9566,22.9847,65164.0
2023-01-12 15:35:00,24.53,24.54,24.48,24.5,78538.0,22.9847,22.9941,22.9379,22.9566,78538.0
2023-01-12 15:40:00,24.5,24.53,24.49,24.5,54832.0,22.9566,22.9847,22.9472,22.9566,54832.0
2023-01-12 15:45:00,24.5,24.5,24.46,24.48,80686.0,22.9566,22.9566,22.9191,22.9379,80686.0
2023-01-12 15:50:00,24.48,24.54,24.47,24.49,241266.0,22.9379,22.9941,22.9285,22.9472,241266.0
2023-01-12 15:55:00,24.5,24.53,24.5,24.5,390050.0,22.9566,22.9847,22.9566,22.9566,390050.0
2023-01-13 09:30:00,24.32,24.4,24.27,24.35,105236.0,22.7879,22.8629,22.7411,22.816,105236.0
2023-01-13 09:35:00,24.33,24.35,24.22,24.24,60868.0,22.7973,22.816,22.6942,22.713,60868.0
2023-01-13 09:40:00,24.25,24.27,24.16,24.19,37668.0,22.7223,22.7411,22.638,22.6661,37668.0
2023-01-13 09:45:00,24.19,24.29,24.16,24.29,59018.0,22.6661,22.7598,22.638,22.7598,59018.0
2023-01-13 09:50:00,24.3,24.36,24.3,24.3,16816.0,22.7692,22.8254,22.7692,22.7692,16816.0
2023-01-13 09:55:00,24.31,24.31,24.25,24.25,17530.0,22.7786,22.7786,22.7223,22.7223,17530.0
2023-01-13 10:00:00,24.25,24.33,24.21,24.28,34792.0,22.7223,22.7973,22.6849,22.7505,34792.0
2023-01-13 10:05:00,24.29,24.3,24.23,24.25,38604.0,22.7598,22.7692,22.7036,22.7223,38604.0
2023-01-13 10:10:00,24.24,24.27,24.23,24.23,27342.0,22.713,22.7411,22.7036,22.7036,27342.0
2023-01-13 10:15:00,24.23,24.25,24.21,24.21,40862.0,22.7036,22.7223,22.6849,22.6849,40862.0
2023-01-13 10:20:00,24.22,24.28,24.22,24.27,34146.0,22.6942,22.7505,22.6942,22.7411,34146.0
2023-01-13 10:25:00,24.27,24.27,24.24,24.27,43932.0,22.7411,22.7411,22.713,22.7411,43932.0
2023-01-13 10:30:00,24.27,24.29,24.22,24.23,43016.0,22.7411,22.7598,22.6942,22.7036,43016.0
2023-01-13 10:35:00,24.22,24.25,24.22,24.23,37960.0,22.6942,22.7223,22.6942,22.7036,37960.0
2023-01-13 10:40:00,24.23,24.27,24.21,24.21,28514.0,22.7036,22.7411,22.6849,22.6849,28514.0
2023-01-13 10:45:00,24.21,24.23,24.19,24.23,33474.0,22.6849,22.7036,22.6661,22.7036,33474.0
2023-01-13 10:50:00,24.23,24.24,24.19,24.23,22642.0,22.7036,22.713,22.6661,22.7036,22642.0
2023-01-13 10:55:00,24.23,24.25,24.2,24.21,35346.0,22.7036,22.7223,22.6755,22.6849,35346.0
2023-01-13 11:00:00,24.21,24.23,24.15,24.18,33836.0,22.6849,22.7036,22.6286,22.6568,33836.0
2023-01-13 11:05:00,24.18,24.19,24.14,24.15,31716.0,22.6568,22.6661,22.6193,22.6286,31716.0
2023-01-13 11:10:00,24.15,24.15,24.11,24.13,38338.0,22.6286,22.6286,22.5912,22.6099,38338.0
2023-01-13 11:15:00,24.13,24.17,24.12,24.16,34338.0,22.6099,22.6474,22.6005,22.638,34338.0
2023-01-13 11:20:00,24.16,24.18,24.15,24.18,23370.0,22.638,22.6568,22.6286,22.6568,23370.0
2023-01-13 11:25:00,24.18,24.18,24.15,24.16,19942.0,22.6568,22.6568,22.6286,22.638,19942.0
2023-01-13 11:30:00,24.15,24.16,24.1,24.11,33606.0,22.6286,22.638,22.5818,22.5912,33606.0
2023-01-13 11:35:00,24.1,24.14,24.09,24.13,30640.0,22.5818,22.6193,22.5724,22.6099,30640.0
2023-01-13 11:40:00,24.13,24.15,24.11,24.15,29932.0,22.6099,22.6286,22.5912,22.6286,29932.0
2023-01-13 11:45:00,24.15,24.15,24.09,24.11,34058.0,22.6286,22.6286,22.5724,22.5912,34058.0
2023-01-13 11:50:00,24.11,24.11,24.08,24.09,43146.0,22.5912,22.5912,22.5631,22.5724,43146.0
2023-01-13 11:55:00,24.09,24.11,24.07,24.1,23104.0,22.5724,22.5912,22.5537,22.5818,23104.0
2023-01-13 12:00:00,24.1,24.11,24.09,24.1,39102.0,22.5818,22.5912,22.5724,22.5818,39102.0
2023-01-13 12:05:00,24.1,24.13,24.1,24.13,16640.0,22.5818,22.6099,22.5818,22.6099,16640.0
2023-01-13 12:10:00,24.13,24.17,24.13,24.17,19322.0,22.6099,22.6474,22.6099,22.6474,19322.0
2023-01-13 12:15:00,24.17,24.21,24.17,24.21,14820.0,22.6474,22.6849,22.6474,22.6849,14820.0
2023-01-13 12:20:00,24.2,24.21,24.18,24.19,17010.0,22.6755,22.6849,22.6568,22.6661,17010.0
2023-01-13 12:25:00,24.2,24.23,24.19,24.23,21752.0,22.6755,22.7036,22.6661,22.7036,21752.0
2023-01-13 12:30:00,24.23,24.24,24.21,24.22,16392.0,22.7036,22.713,22.6849,22.6942,16392.0
2023-01-13 12:35:00,24.22,24.22,24.2,24.2,24166.0,22.6942,22.6942,22.6755,22.6755,24166.0
2023-01-13 12:40:00,24.2,24.25,24.2,24.24,32116.0,22.6755,22.7223,22.6755,22.713,32116.0
2023-01-13 12:45:00,24.24,24.25,24.21,24.23,24514.0,22.713,22.7223,22.6849,22.7036,24514.0
2023-01-13 12:50:00,24.23,24.24,24.22,24.23,18206.0,22.7036,22.713,22.6942,22.7036,18206.0
2023-01-13 12:55:00,24.23,24.25,24.22,24.24,22142.0,22.7036,22.7223,22.6942,22.713,22142.0
2023-01-13 13:00:00,24.24,24.27,24.24,24.25,20912.0,22.713,22.7411,22.713,22.7223,20912.0
2023-01-13 13:05:00,24.25,24.25,24.24,24.25,22448.0,22.7223,22.7223,22.713,22.7223,22448.0
2023-01-13 13:10:00,24.25,24.27,24.25,24.26,17958.0,22.7223,22.7411,22.7223,22.7317,17958.0
2023-01-13 13:15:00,24.25,24.25,24.22,24.23,30656.0,22.7223,22.7223,22.6942,22.7036,30656.0
2023-01-13 13:20:00,24.23,24.25,24.21,24.24,23896.0,22.7036,22.7223,22.6849,22.713,23896.0
2023-01-13 13:25:00,24.24,24.25,24.23,24.25,30052.0,22.713,22.7223,22.7036,22.7223,30052.0
2023-01-13 13:30:00,24.25,24.27,24.24,24.25,17400.0,22.7223,22.7411,22.713,22.7223,17400.0
2023-01-13 13:35:00,24.24,24.25,24.22,24.24,47480.0,22.713,22.7223,22.6942,22.713,47480.0
2023-01-13 13:40:00,24.24,24.27,24.24,24.26,32884.0,22.713,22.7411,22.713,22.7317,32884.0
2023-01-13 13:45:00,24.26,24.26,24.23,24.25,25170.0,22.7317,22.7317,22.7036,22.7223,25170.0
2023-01-13 13:50:00,24.25,24.25,24.24,24.25,31032.0,22.7223,22.7223,22.713,22.7223,31032.0
2023-01-13 13:55:00,24.25,24.28,24.25,24.27,24848.0,22.7223,22.7505,22.7223,22.7411,24848.0
2023-01-13 14:00:00,24.28,24.29,24.27,24.28,26362.0,22.7505,22.7598,22.7411,22.7505,26362.0
2023-01-13 14:05:00,24.29,24.3,24.29,24.3,17676.0,22.7598,22.7692,22.7598,22.7692,17676.0
2023-01-13 14:10:00,24.3,24.32,24.3,24.32,19852.0,22.7692,22.7879,22.7692,22.7879,19852.0
2023-01-13 14:15:00,24.32,24.34,24.31,24.31,38390.0,22.7879,22.8067,22.7786,22.7786,38390.0
2023-01-13 14:20:00,24.31,24.32,24.3,24.31,15790.0,22.7786,22.7879,22.7692,22.7786,15790.0
2023-01-13 14:25:00,24.31,24.34,24.3,24.33,21580.0,22.7786,22.8067,22.7692,22.7973,21580.0
2023-01-13 14:30:00,24.34,24.35,24.32,24.33,26972.0,22.8067,22.816,22.7879,22.7973,26972.0
2023-01-13 14:35:00,24.33,24.35,24.31,24.35,25494.0,22.7973,22.816,22.7786,22.816,25494.0
2023-01-13 14:40:00,24.35,24.35,24.33,24.35,15264.0,22.816,22.816,22.7973,22.816,15264.0
2023-01-13 14:45:00,24.35,24.38,24.34,24.36,26900.0,22.816,22.8442,22.8067,22.8254,26900.0
2023-01-13 14:50:00,24.36,24.36,24.35,24.35,20684.0,22.8254,22.8254,22.816,22.816,20684.0
2023-01-13 14:55:00,24.35,24.35,24.33,24.35,18248.0,22.816,22.816,22.7973,22.816,18248.0
2023-01-13 15:00:00,24.34,24.36,24.33,24.36,39612.0,22.8067,22.8254,22.7973,22.8254,39612.0
2023-01-13 15:05:00,24.36,24.36,24.34,24.36,20982.0,22.8254,22.8254,22.8067,22.8254,20982.0
2023-01-13 15:10:00,24.36,24.36,24.33,24.35,38916.0,22.8254,22.8254,22.7973,22.816,38916.0
2023-01-13 15:15:00,24.35,24.35,24.34,24.35,13236.0,22.816,22.816,22.8067,22.816,13236.0
2023-01-13 15:20:00,24.35,24.37,24.34,24.36,37452.0,22.816,22.8348,22.8067,22.8254,37452.0
2023-01-13 15:25:00,24.36,24.37,24.35,24.36,26062.0,22.8254,22.8348,22.816,22.8254,26062.0
2023-01-13 15:30:00,24.36,24.37,24.34,24.36,35632.0,22.8254,22.8348,22.8067,22.8254,35632.0
2023-01-13 15:35:00,24.36,24.43,24.36,24.43,64546.0,22.8254,22.891,22.8254,22.891,64546.0
2023-01-13 15:40:00,24.43,24.44,24.42,24.43,67164.0,22.891,22.9004,22.8816,22.891,67164.0
2023-01-13 15:45:00,24.43,24.43,24.42,24.43,96900.0,22.891,22.891,22.8816,22.891,96900.0
2023-01-13 15:50:00,24.43,24.43,24.38,24.4,151304.0,22.891,22.891,22.8442,22.8629,151304.0
2023-01-13 15:55:00,24.4,24.43,24.4,24.42,390782.0,22.8629,22.891,22.8629,22.8816,390782.0
2023-01-17 09:30:00,24.43,24.49,24.37,24.38,177322.0,22.891,22.9472,22.8348,22.8442,177322.0
2023-01-17 09:35:00,24.38,24.39,24.31,24.36,73840.0,22.8442,22.8535,22.7786,22.8254,73840.0
2023-01-17 09:40:00,24.36,24.4,24.34,24.38,81906.0,22.8254,22.8629,22.8067,22.8442,81906.0
2023-01-17 09:45:00,24.38,24.4,24.32,24.4,57136.0,22.8442,22.8629,22.7879,22.8629,57136.0
2023-01-17 09:50:00,24.4,24.43,24.37,24.4,45058.0,22.8629,22.891,22.8348,22.8629,45058.0
2023-01-17 09:55:00,24.4,24.41,24.33,24.39,120162.0,22.8629,22.8723,22.7973,22.8535,120162.0
2023-01-17 10:00:00,24.39,24.55,24.39,24.47,173782.0,22.8535,23.0034,22.8535,22.9285,173782.0
2023-01-17 10:05:00,24.48,24.49,24.36,24.39,89116.0,22.9379,22.9472,22.8254,22.8535,89116.0
2023-01-17 10:10:00,24.39,24.39,24.31,24.33,55976.0,22.8535,22.8535,22.7786,22.7973,55976.0
2023-01-17 10:15:00,24.33,24.38,24.32,24.38,50636.0,22.7973,22.8442,22.7879,22.8442,50636.0
2023-01-17 10:20:00,24.38,24.45,24.38,24.41,68510.0,22.8442,22.9097,22.8442,22.8723,68510.0
2023-01-17 10:25:00,24.41,24.42,24.33,24.34,60906.0,22.8723,22.8816,22.7973,22.8067,60906.0
2023-01-17 10:30:00,24.35,24.41,24.35,24.41,65908.0,22.816,22.8723,22.816,22.8723,65908.0
2023-01-17 10:35:00,24.41,24.41,24.36,24.36,36518.0,22.8723,22.8723,22.8254,22.8254,36518.0
2023-01-17 10:40:00,24.36,24.37,24.28,24.31,58234.0,22.8254,22.8348,22.7505,22.7786,58234.0
2023-01-17 10:45:00,24.31,24.31,24.25,24.28,42256.0,22.7786,22.7786,22.7223,22.7505,42256.0
2023-01-17 10:50:00,24.28,24.29,24.22,24.27,45354.0,22.7505,22.7598,22.6942,22.7411,45354.0
2023-01-17 10:55:00,24.27,24.3,24.27,24.28,47198.0,22.7411,22.7692,22.7411,22.7505,47198.0
2023-01-17 11:00:00,24.27,24.28,24.22,24.27,37384.0,22.7411,22.7505,22.6942,22.7411,37384.0
2023-01-17 11:05:00,24.27,24.29,24.22,24.22,40242.0,22.7411,22.7598,22.6942,22.6942,40242.0
2023-01-17 11:10:00,24.22,24.22,24.18,24.21,39248.0,22.6942,22.6942,22.6568,22.6849,39248.0
2023-01-17 11:15:00,24.21,24.22,24.19,24.22,64828.0,22.6849,22.6942,22.6661,22.6942,64828.0
2023-01-17 11:20:00,24.22,24.22,24.18,24.22,54526.0,22.6942,22.6942,22.6568,22.6942,54526.0
2023-01-17 11:25:00,24.23,24.27,24.22,24.25,40522.0,22.7036,22.7411,22.6942,22.7223,40522.0
2023-01-17 11:30:00,24.25,24.26,24.23,24.25,43484.0,22.7223,22.7317,22.7036,22.7223,43484.0
2023-01-17 11:35:00,24.24,24.25,24.21,24.22,77700.0,22.713,22.7223,22.6849,22.6942,77700.0
2023-01-17 11:40:00,24.22,24.22,24.2,24.2,59780.0,22.6942,22.6942,22.6755,22.6755,59780.0
2023-01-17 11:45:00,24.2,24.22,24.18,24.19,67352.0,22.6755,22.6942,22.6568,22.6661,67352.0
2023-01-17 11:50:00,24.2,24.24,24.19,24.23,113062.0,22.6755,22.713,22.6661,22.7036,113062.0
2023-01-17 11:55:00,24.23,24.28,24.23,24.28,110960.0,22.7036,22.7505,22.7036,22.7505,110960.0
2023-01-17 12:00:00,24.28,24.32,24.27,24.32,44434.0,22.7505,22.7879,22.7411,22.7879,44434.0
2023-01-17 12:05:00,24.32,24.32,24.25,24.26,49534.0,22.7879,22.7879,22.7223,22.7317,49534.0
2023-01-17 12:10:00,24.26,24.27,24.24,24.25,25944.0,22.7317,22.7411,22.713,22.7223,25944.0
2023-01-17 12:15:00,24.25,24.25,24.22,24.22,21910.0,22.7223,22.7223,22.6942,22.6942,21910.0
2023-01-17 12:20:00,24.22,24.25,24.21,24.22,23152.0,22.6942,22.7223,22.6849,22.6942,23152.0
2023-01-17 12:25:00,24.22,24.22,24.19,24.2,30116.0,22.6942,22.6942,22.6661,22.6755,30116.0
2023-01-17 12:30:00,24.2,24.23,24.2,24.23,20708.0,22.6755,22.7036,22.6755,22.7036,20708.0
2023-01-17 12:35:00,24.23,24.25,24.23,24.25,20150.0,22.7036,22.7223,22.7036,22.7223,20150.0
2023-01-17 12:40:00,24.25,24.25,24.23,24.24,26382.0,22.7223,22.7223,22.7036,22.713,26382.0
2023-01-17 12:45:00,24.24,24.25,24.21,24.24,27434.0,22.713,22.7223,22.6849,22.713,27434.0
2023-01-17 12:50:00,24.23,24.26,24.23,24.25,43404.0,22.7036,22.7317,22.7036,22.7223,43404.0
2023-01-17 12:55:00,24.25,24.25,24.22,24.23,19464.0,22.7223,22.7223,22.6942,22.7036,19464.0
2023-01-17 13:00:00,24.23,24.27,24.22,24.25,41786.0,22.7036,22.7411,22.6942,22.7223,41786.0
2023-01-17 13:05:00,24.25,24.25,24.23,24.23,19444.0,22.7223,22.7223,22.7036,22.7036,19444.0
2023-01-17 13:10:00,24.23,24.23,24.21,24.22,28602.0,22.7036,22.7036,22.6849,22.6942,28602.0
2023-01-17 13:15:00,24.23,24.23,24.21,24.22,21292.0,22.7036,22.7036,22.6849,22.6942,21292.0
2023-01-17 13:20:00,24.22,24.23,24.2,24.22,26104.0,22.6942,22.7036,22.6755,22.6942,26104.0
2023-01-17 13:25:00,24.22,24.23,24.21,24.22,13120.0,22.6942,22.7036,22.6849,22.6942,13120.0
2023-01-17 13:30:00,24.22,24.24,24.21,24.22,22722.0,22.6942,22.713,22.6849,22.6942,22722.0
2023-01-17 13:35:00,24.22,24.25,24.22,24.25,21356.0,22.6942,22.7223,22.6942,22.7223,21356.0
2023-01-17 13:40:00,24.25,24.25,24.24,24.25,14494.0,22.7223,22.7223,22.713,22.7223,14494.0
2023-01-17 13:45:00,24.25,24.25,24.21,24.23,21760.0,22.7223,22.7223,22.6849,22.7036,21760.0
2023-01-17 13:50:00,24.23,24.24,24.2,24.21,20150.0,22.7036,22.713,22.6755,22.6849,20150.0
2023-01-17 13:55:00,24.2,24.21,24.18,24.2,25544.0,22.6755,22.6849,22.6568,22.6755,25544.0
2023-01-17 14:00:00,24.2,24.21,24.17,24.18,29514.0,22.6755,22.6849,22.6474,22.6568,29514.0
2023-01-17 14:05:00,24.18,24.21,24.18,24.21,19612.0,22.6568,22.6849,22.6568,22.6849,19612.0
2023-01-17 14:10:00,24.21,24.21,24.14,24.16,43896.0,22.6849,22.6849,22.6193,22.638,43896.0
2023-01-17 14:15:00,24.15,24.16,24.1,24.11,43464.0,22.6286,22.638,22.5818,22.5912,43464.0
2023-01-17 14:20:00,24.11,24.13,24.1,24.13,29684.0,22.5912,22.6099,22.5818,22.6099,29684.0
2023-01-17 14:25:00,24.13,24.13,24.1,24.1,36668.0,22.6099,22.6099,22.5818,22.5818,36668.0
2023-01-17 14:30:00,24.1,24.14,24.1,24.13,33214.0,22.5818,22.6193,22.5818,22.6099,33214.0
2023-01-17 14:35:00,24.14,24.18,24.14,24.16,84534.0,22.6193,22.6568,22.6193,22.638,84534.0
2023-01-17 14:40:00,24.15,24.16,24.14,24.15,40174.0,22.6286,22.638,22.6193,22.6286,40174.0
2023-01-17 14:45:00,24.15,24.15,24.13,24.14,78200.0,22.6286,22.6286,22.6099,22.6193,78200.0
2023-01-17 14:50:00,24.14,24.16,24.13,24.14,35868.0,22.6193,22.638,22.6099,22.6193,35868.0
2023-01-17 14:55:00,24.14,24.15,24.13,24.14,31756.0,22.6193,22.6286,22.6099,22.6193,31756.0
2023-01-17 15:00:00,24.14,24.18,24.14,24.17,35358.0,22.6193,22.6568,22.6193,22.6474,35358.0
2023-01-17 15:05:00,24.17,24.17,24.15,24.16,39762.0,22.6474,22.6474,22.6286,22.638,39762.0
2023-01-17 15:10:00,24.16,24.16,24.11,24.13,48728.0,22.638,22.638,22.5912,22.6099,48728.0
2023-01-17 15:15:00,24.13,24.15,24.11,24.13,43412.0,22.6099,22.6286,22.5912,22.6099,43412.0
2023-01-17 15:20:00,24.13,24.14,24.11,24.13,62300.0,22.6099,22.6193,22.5912,22.6099,62300.0
2023-01-17 15:25:00,24.14,24.15,24.11,24.13,58324.0,22.6193,22.6286,22.5912,22.6099,58324.0
2023-01-17 15:30:00,24.13,24.14,24.11,24.14,52792.0,22.6099,22.6193,22.5912,22.6193,52792.0
2023-01-17 15:35:00,24.14,24.14,24.09,24.09,67366.0,22.6193,22.6193,22.5724,22.5724,67366.0
2023-01-17 15:40:00,24.09,24.11,24.08,24.08,74698.0,22.5724,22.5912,22.5631,22.5631,74698.0
2023-01-17 15:45:00,24.08,24.08,24.04,24.06,103250.0,22.5631,22.5631,22.5256,22.5443,103250.0
2023-01-17 15:50:00,24.06,24.1,24.04,24.1,248910.0,22.5443,22.5818,22.5256,22.5818,248910.0
2023-01-17 15:55:00,24.1,24.13,24.09,24.11,563394.0,22.5818,22.6099,22.5724,22.5912,563394.0
2023-01-18 09:30:00,24.11,24.18,24.03,24.16,102776.0,22.5912,22.6568,22.5162,22.638,102776.0
2023-01-18 09:35:00,24.16,24.18,24.13,24.18,193918.0,22.638,22.6568,22.6099,22.6568,193918.0
2023-01-18 09:40:00,24.18,24.36,24.18,24.34,203510.0,22.6568,22.8254,22.6568,22.8067,203510.0
2023-01-18 09:45:00,24.36,24.4,24.3,24.33,128620.0,22.8254,22.8629,22.7692,22.7973,128620.0
2023-01-18 09:50:00,24.33,24.39,24.33,24.37,70608.0,22.7973,22.8535,22.7973,22.8348,70608.0
2023-01-18 09:55:00,24.37,24.38,24.32,24.35,116126.0,22.8348,22.8442,22.7879,22.816,116126.0
2023-01-18 10:00:00,24.35,24.41,24.33,24.34,129452.0,22.816,22.8723,22.7973,22.8067,129452.0
2023-01-18 10:05:00,24.34,24.37,24.33,24.34,137256.0,22.8067,22.8348,22.7973,22.8067,137256.0
2023-01-18 10:10:00,24.34,24.35,24.23,24.23,182318.0,22.8067,22.816,22.7036,22.7036,182318.0
2023-01-18 10:15:00,24.22,24.3,24.22,24.26,108656.0,22.6942,22.7692,22.6942,22.7317,108656.0
2023-01-18 10:20:00,24.25,24.29,24.25,24.28,206324.0,22.7223,22.7598,22.7223,22.7505,206324.0
2023-01-18 10:25:00,24.28,24.34,24.27,24.34,96316.0,22.7505,22.8067,22.7411,22.8067,96316.0
2023-01-18 10:30:00,24.34,24.36,24.25,24.25,97162.0,22.8067,22.8254,22.7223,22.7223,97162.0
2023-01-18 10:35:00,24.25,24.25,24.16,24.17,48918.0,22.7223,22.7223,22.638,22.6474,48918.0
2023-01-18 10:40:00,24.17,24.23,24.17,24.2,72656.0,22.6474,22.7036,22.6474,22.6755,72656.0
2023-01-18 10:45:00,24.19,24.23,24.18,24.2,68388.0,22.6661,22.7036,22.6568,22.6755,68388.0
2023-01-18 10:50:00,24.2,24.21,24.17,24.18,76992.0,22.6755,22.6849,22.6474,22.6568,76992.0
2023-01-18 10:55:00,24.18,24.2,24.15,24.2,69098.0,22.6568,22.6755,22.6286,22.6755,69098.0
2023-01-18 11:00:00,24.2,24.23,24.17,24.18,85230.0,22.6755,22.7036,22.6474,22.6568,85230.0
2023-01-18 11:05:00,24.18,24.18,24.09,24.1,109804.0,22.6568,22.6568,22.5724,22.5818,109804.0
2023-01-18 11:10:00,24.1,24.1,24.03,24.08,65408.0,22.5818,22.5818,22.5162,22.5631,65408.0
2023-01-18 11:15:00,24.08,24.12,24.06,24.08,101248.0,22.5631,22.6005,22.5443,22.5631,101248.0
2023-01-18 11:20:00,24.09,24.09,24.05,24.06,109820.0,22.5724,22.5724,22.5349,22.5443,109820.0
2023-01-18 11:25:00,24.06,24.11,24.05,24.1,131928.0,22.5443,22.5912,22.5349,22.5818,131928.0
2023-01-18 11:30:00,24.1,24.11,24.06,24.06,93802.0,22.5818,22.5912,22.5443,22.5443,93802.0
2023-01-18 11:35:00,24.06,24.07,24.0,24.01,73280.0,22.5443,22.5537,22.4881,22.4975,73280.0
2023-01-18 11:40:00,24.02,24.03,23.97,23.99,89476.0,22.5068,22.5162,22.46,22.4787,89476.0
2023-01-18 11:45:00,23.99,24.05,23.99,24.04,52690.0,22.4787,22.5349,22.4787,22.5256,52690.0
2023-01-18 11:50:00,24.03,24.05,24.0,24.0,35636.0,22.5162,22.5349,22.4881,22.4881,35636.0
2023-01-18 11:55:00,24.0,24.06,23.99,24.05,45666.0,22.4881,22.5443,22.4787,22.5349,45666.0
2023-01-18 12:00:00,24.05,24.07,24.04,24.04,33472.0,22.5349,22.5537,22.5256,22.5256,33472.0
2023-01-18 12:05:00,24.04,24.04,23.96,23.97,23146.0,22.5256,22.5256,22.4506,22.46,23146.0
2023-01-18 12:10:00,23.97,24.05,23.96,24.05,52212.0,22.46,22.5349,22.4506,22.5349,52212.0
2023-01-18 12:15:00,24.06,24.07,24.03,24.04,77198.0,22.5443,22.5537,22.5162,22.5256,77198.0
2023-01-18 12:20:00,24.04,24.09,24.04,24.09,122260.0,22.5256,22.5724,22.5256,22.5724,122260.0
2023-01-18 12:25:00,24.09,24.11,23.99,23.99,119640.0,22.5724,22.5912,22.4787,22.4787,119640.0
2023-01-18 12:30:00,23.99,24.0,23.98,24.0,19164.0,22.4787,22.4881,22.4694,22.4881,19164.0
2023-01-18 12:35:00,24.0,24.03,23.99,24.02,87782.0,22.4881,22.5162,22.4787,22.5068,87782.0
2023-01-18 12:40:00,24.03,24.06,24.02,24.03,65250.0,22.5162,22.5443,22.5068,22.5162,65250.0
2023-01-18 12:45:00,24.04,24.06,24.03,24.06,26450.0,22.5256,22.5443,22.5162,22.5443,26450.0
2023-01-18 12:50:00,24.06,24.07,24.0,24.02,36442.0,22.5443,22.5537,22.4881,22.5068,36442.0
2023-01-18 12:55:00,24.02,24.05,24.01,24.04,35262.0,22.5068,22.5349,22.4975,22.5256,35262.0
2023-01-18 13:00:00,24.04,24.08,24.03,24.05,78016.0,22.5256,22.5631,22.5162,22.5349,78016.0
2023-01-18 13:05:00,24.05,24.06,24.03,24.03,35202.0,22.5349,22.5443,22.5162,22.5162,35202.0
2023-01-18 13:10:00,24.02,24.05,24.0,24.02,39984.0,22.5068,22.5349,22.4881,22.5068,39984.0
2023-01-18 13:15:00,24.02,24.04,24.0,24.03,71236.0,22.5068,22.5256,22.4881,22.5162,71236.0
2023-01-18 13:20:00,24.03,24.04,24.02,24.03,39196.0,22.5162,22.5256,22.5068,22.5162,39196.0
2023-01-18 13:25:00,24.03,24.09,24.03,24.09,45032.0,22.5162,22.5724,22.5162,22.5724,45032.0
2023-01-18 13:30:00,24.09,24.1,24.06,24.06,32398.0,22.5724,22.5818,22.5443,22.5443,32398.0
2023-01-18 13:35:00,24.07,24.11,24.07,24.09,42494.0,22.5537,22.5912,22.5537,22.5724,42494.0
2023-01-18 13:40:00,24.09,24.12,24.09,24.12,74846.0,22.5724,22.6005,22.5724,22.6005,74846.0
2023-01-18 13:45:00,24.12,24.15,24.1,24.1,65680.0,22.6005,22.6286,22.5818,22.5818,65680.0
2023-01-18 13:50:00,24.11,24.12,24.08,24.08,45694.0,22.5912,22.6005,22.5631,22.5631,45694.0
2023-01-18 13:55:00,24.08,24.09,24.03,24.06,116340.0,22.5631,22.5724,22.5162,22.5443,116340.0
2023-01-18 14:00:00,24.06,24.07,24.0,24.07,120726.0,22.5443,22.5537,22.4881,22.5537,120726.0
2023-01-18 14:05:00,24.06,24.07,24.03,24.04,163070.0,22.5443,22.5537,22.5162,22.5256,163070.0
2023-01-18 14:10:00,24.03,24.05,23.97,23.97,62720.0,22.5162,22.5349,22.46,22.46,62720.0
2023-01-18 14:15:00,23.96,23.98,23.94,23.96,45264.0,22.4506,22.4694,22.4319,22.4506,45264.0
2023-01-18 14:20:00,23.96,24.0,23.96,23.99,52324.0,22.4506,22.4881,22.4506,22.4787,52324.0
2023-01-18 14:25:00,23.99,23.99,23.96,23.97,38200.0,22.4787,22.4787,22.4506,22.46,38200.0
2023-01-18 14:30:00,23.98,24.02,23.97,24.0,55706.0,22.4694,22.5068,22.46,22.4881,55706.0
2023-01-18 14:35:00,24.01,24.02,23.95,23.96,34332.0,22.4975,22.5068,22.4412,22.4506,34332.0
2023-01-18 14:40:00,23.96,23.97,23.95,23.95,44938.0,22.4506,22.46,22.4412,22.4412,44938.0
2023-01-18 14:45:00,23.96,23.97,23.93,23.95,41978.0,22.4506,22.46,22.4225,22.4412,41978.0
2023-01-18 14:50:00,23.95,23.95,23.92,23.93,43520.0,22.4412,22.4412,22.4131,22.4225,43520.0
2023-01-18 14:55:00,23.93,23.93,23.9,23.92,32006.0,22.4225,22.4225,22.3944,22.4131,32006.0
2023-01-18 15:00:00,23.91,23.91,23.88,23.9,57876.0,22.4038,22.4038,22.3757,22.3944,57876.0
2023-01-18 15:05:00,23.9,23.93,23.89,23.93,58392.0,22.3944,22.4225,22.385,22.4225,58392.0
2023-01-18 15:10:00,23.93,24.0,23.93,23.96,97630.0,22.4225,22.4881,22.4225,22.4506,97630.0
2023-01-18 15:15:00,23.96,23.98,23.93,23.93,57032.0,22.4506,22.4694,22.4225,22.4225,57032.0
2023-01-18 15:20:00,23.93,23.95,23.91,23.93,76332.0,22.4225,22.4412,22.4038,22.4225,76332.0
2023-01-18 15:25:00,23.93,23.94,23.89,23.89,61370.0,22.4225,22.4319,22.385,22.385,61370.0
2023-01-18 15:30:00,23.89,23.91,23.84,23.86,94062.0,22.385,22.4038,22.3382,22.3569,94062.0
2023-01-18 15:35:00,23.87,23.9,23.85,23.85,101730.0,22.3663,22.3944,22.3475,22.3475,101730.0
2023-01-18 15:40:00,23.85,23.85,23.8,23.81,129496.0,22.3475,22.3475,22.3007,22.3101,129496.0
2023-01-18 15:45:00,23.8,23.83,23.78,23.79,151154.0,22.3007,22.3288,22.282,22.2913,151154.0
2023-01-18 15:50:00,23.78,23.81,23.75,23.77,275296.0,22.282,22.3101,22.2538,22.2726,275296.0
2023-01-18 15:55:00,23.76,23.79,23.75,23.77,797270.0,22.2632,22.2913,22.2538,22.2726,797270.0
2023-01-19 09:30:00,23.74,24.29,23.63,24.06,412066.0,22.2445,22.7598,22.1414,22.5443,412066.0
2023-01-19 09:35:00,24.04,24.25,23.99,24.17,258914.0,22.5256,22.7223,22.4787,22.6474,258914.0
2023-01-19 09:40:00,24.18,24.25,23.96,23.97,239178.0,22.6568,22.7223,22.4506,22.46,239178.0
2023-01-19 09:45:00,23.97,24.15,23.82,24.1,280048.0,22.46,22.6286,22.3194,22.5818,280048.0
2023-01-19 09:50:00,24.07,24.14,24.06,24.12,220274.0,22.5537,22.6193,22.5443,22.6005,220274.0
2023-01-19 09:55:00,24.13,24.28,24.12,24.17,179052.0,22.6099,22.7505,22.6005,22.6474,179052.0
2023-01-19 10:00:00,24.17,24.18,24.03,24.05,179304.0,22.6474,22.6568,22.5162,22.5349,179304.0
2023-01-19 10:05:00,24.05,24.05,23.93,23.99,240018.0,22.5349,22.5349,22.4225,22.4787,240018.0
2023-01-19 10:10:00,23.99,24.0,23.83,23.87,162470.0,22.4787,22.4881,22.3288,22.3663,162470.0
2023-01-19 10:15:00,23.86,23.92,23.84,23.85,155190.0,22.3569,22.4131,22.3382,22.3475,155190.0
2023-01-19 10:20:00,23.85,23.86,23.7,23.72,327244.0,22.3475,22.3569,22.207,22.2257,327244.0
2023-01-19 10:25:00,23.73,23.81,23.1,23.28,1205522.0,22.2351,22.3101,21.6448,21.8134,1205522.0
2023-01-19 10:30:00,23.25,23.58,23.05,23.43,612440.0,21.7853,22.0945,21.5979,21.954,612440.0
2023-01-19 10:35:00,23.44,23.45,23.02,23.07,328184.0,21.9634,21.9727,21.5698,21.6167,328184.0
2023-01-19 10:40:00,23.07,23.25,22.85,23.18,320718.0,21.6167,21.7853,21.4105,21.7197,320718.0
2023-01-19 10:45:00,23.18,23.18,23.02,23.14,185240.0,21.7197,21.7197,21.5698,21.6823,185240.0
2023-01-19 10:50:00,23.14,23.28,23.11,23.18,173106.0,21.6823,21.8134,21.6542,21.7197,173106.0
2023-01-19 10:55:00,23.18,23.27,23.11,23.19,182802.0,21.7197,21.8041,21.6542,21.7291,182802.0
2023-01-19 11:00:00,23.18,23.27,23.16,23.26,100842.0,21.7197,21.8041,21.701,21.7947,100842.0
2023-01-19 11:05:00,23.25,23.41,23.23,23.41,237042.0,21.7853,21.9353,21.7666,21.9353,237042.0
2023-01-19 11:10:00,23.41,23.48,23.39,23.41,154094.0,21.9353,22.0008,21.9165,21.9353,154094.0
2023-01-19 11:15:00,23.41,23.5,23.41,23.43,72652.0,21.9353,22.0196,21.9353,21.954,72652.0
2023-01-19 11:20:00,23.44,23.54,23.43,23.53,103340.0,21.9634,22.0571,21.954,22.0477,103340.0
2023-01-19 11:25:00,23.54,23.56,23.47,23.5,61086.0,22.0571,22.0758,21.9915,22.0196,61086.0
2023-01-19 11:30:00,23.52,23.59,23.44,23.59,76652.0,22.0383,22.1039,21.9634,22.1039,76652.0
2023-01-19 11:35:00,23.59,23.64,23.54,23.64,69264.0,22.1039,22.1508,22.0571,22.1508,69264.0
2023-01-19 11:40:00,23.62,23.62,23.53,23.59,114378.0,22.132,22.132,22.0477,22.1039,114378.0
2023-01-19 11:45:00,23.59,23.6,23.48,23.48,106176.0,22.1039,22.1133,22.0008,22.0008,106176.0
2023-01-19 11:50:00,23.49,23.49,23.41,23.43,86696.0,22.0102,22.0102,21.9353,21.954,86696.0
2023-01-19 11:55:00,23.43,23.5,23.42,23.43,243134.0,21.954,22.0196,21.9446,21.954,243134.0
2023-01-19 12:00:00,23.43,23.48,23.41,23.48,354710.0,21.954,22.0008,21.9353,22.0008,354710.0
2023-01-19 12:05:00,23.48,23.48,23.4,23.42,65640.0,22.0008,22.0008,21.9259,21.9446,65640.0
2023-01-19 12:10:00,23.42,23.47,23.42,23.46,50504.0,21.9446,21.9915,21.9446,21.9821,50504.0
2023-01-19 12:15:00,23.46,23.48,23.42,23.48,53776.0,21.9821,22.0008,21.9446,22.0008,53776.0
2023-01-19 12:20:00,23.48,23.5,23.47,23.48,60634.0,22.0008,22.0196,21.9915,22.0008,60634.0
2023-01-19 12:25:00,23.48,23.48,23.4,23.43,53502.0,22.0008,22.0008,21.9259,21.954,53502.0
2023-01-19 12:30:00,23.42,23.43,23.38,23.38,56624.0,21.9446,21.954,21.9071,21.9071,56624.0
2023-01-19 12:35:00,23.38,23.39,23.33,23.33,64396.0,21.9071,21.9165,21.8603,21.8603,64396.0
2023-01-19 12:40:00,23.34,23.34,23.3,23.31,35436.0,21.8697,21.8697,21.8322,21.8416,35436.0
2023-01-19 12:45:00,23.3,23.33,23.26,23.29,52588.0,21.8322,21.8603,21.7947,21.8228,52588.0
2023-01-19 12:50:00,23.29,23.34,23.28,23.3,86396.0,21.8228,21.8697,21.8134,21.8322,86396.0
2023-01-19 12:55:00,23.3,23.34,23.3,23.34,27992.0,21.8322,21.8697,21.8322,21.8697,27992.0
2023-01-19 13:00:00,23.35,23.38,23.32,23.36,30552.0,21.879,21.9071,21.8509,21.8884,30552.0
2023-01-19 13:05:00,23.36,23.4,23.33,23.4,39098.0,21.8884,21.9259,21.8603,21.9259,39098.0
2023-01-19 13:10:00,23.39,23.43,23.36,23.43,60824.0,21.9165,21.954,21.8884,21.954,60824.0
2023-01-19 13:15:00,23.43,23.43,23.39,23.42,77384.0,21.954,21.954,21.9165,21.9446,77384.0
2023-01-19 13:20:00,23.42,23.44,23.4,23.42,52888.0,21.9446,21.9634,21.9259,21.9446,52888.0
2023-01-19 13:25:00,23.41,23.46,23.38,23.43,130794.0,21.9353,21.9821,21.9071,21.954,130794.0
2023-01-19 13:30:00,23.43,23.5,23.43,23.46,47704.0,21.954,22.0196,21.954,21.9821,47704.0
2023-01-19 13:35:00,23.46,23.5,23.45,23.5,69668.0,21.9821,22.0196,21.9727,22.0196,69668.0
2023-01-19 13:40:00,23.5,23.56,23.49,23.49,142778.0,22.0196,22.0758,22.0102,22.0102,142778.0
2023-01-19 13:45:00,23.5,23.52,23.44,23.47,143402.0,22.0196,22.0383,21.9634,21.9915,143402.0
2023-01-19 13:50:00,23.46,23.46,23.43,23.45,28626.0,21.9821,21.9821,21.954,21.9727,28626.0
2023-01-19 13:55:00,23.45,23.47,23.44,23.46,44382.0,21.9727,21.9915,21.9634,21.9821,44382.0
2023-01-19 14:00:00,23.47,23.49,23.44,23.46,57252.0,21.9915,22.0102,21.9634,21.9821,57252.0
2023-01-19 14:05:00,23.46,23.46,23.41,23.42,37644.0,21.9821,21.9821,21.9353,21.9446,37644.0
2023-01-19 14:10:00,23.41,23.48,23.41,23.47,37296.0,21.9353,22.0008,21.9353,21.9915,37296.0
2023-01-19 14:15:00,23.47,23.49,23.46,23.47,48802.0,21.9915,22.0102,21.9821,21.9915,48802.0
2023-01-19 14:20:00,23.47,23.53,23.47,23.52,50286.0,21.9915,22.0477,21.9915,22.0383,50286.0
2023-01-19 14:25:00,23.53,23.54,23.5,23.53,41432.0,22.0477,22.0571,22.0196,22.0477,41432.0
2023-01-19 14:30:00,23.53,23.56,23.51,23.55,56738.0,22.0477,22.0758,22.029,22.0664,56738.0
2023-01-19 14:35:00,23.55,23.58,23.55,23.57,35256.0,22.0664,22.0945,22.0664,22.0852,35256.0
2023-01-19 14:40:00,23.57,23.66,23.57,23.65,151464.0,22.0852,22.1695,22.0852,22.1601,151464.0
2023-01-19 14:45:00,23.65,23.65,23.59,23.59,111602.0,22.1601,22.1601,22.1039,22.1039,111602.0
2023-01-19 14:50:00,23.59,23.63,23.54,23.54,94894.0,22.1039,22.1414,22.0571,22.0571,94894.0
2023-01-19 14:55:00,23.54,23.6,23.53,23.59,53894.0,22.0571,22.1133,22.0477,22.1039,53894.0
2023-01-19 15:00:00,23.59,23.67,23.58,23.58,238078.0,22.1039,22.1789,22.0945,22.0945,238078.0
2023-01-19 15:05:00,23.58,23.58,23.5,23.5,55364.0,22.0945,22.0945,22.0196,22.0196,55364.0
2023-01-19 15:10:00,23.5,23.6,23.5,23.57,104414.0,22.0196,22.1133,22.0196,22.0852,104414.0
2023-01-19 15:15:00,23.58,23.59,23.53,23.54,87860.0,22.0945,22.1039,22.0477,22.0571,87860.0
2023-01-19 15:20:00,23.53,23.55,23.48,23.54,135980.0,22.0477,22.0664,22.0008,22.0571,135980.0
2023-01-19 15:25:00,23.53,23.55,23.49,23.55,97310.0,22.0477,22.0664,22.0102,22.0664,97310.0
2023-01-19 15:30:00,23.55,23.57,23.5,23.55,313846.0,22.0664,22.0852,22.0196,22.0664,313846.0
2023-01-19 15:35:00,23.55,23.6,23.54,23.55,122026.0,22.0664,22.1133,22.0571,22.0664,122026.0
2023-01-19 15:40:00,23.54,23.54,23.49,23.49,101632.0,22.0571,22.0571,22.0102,22.0102,101632.0
2023-01-19 15:45:00,23.49,23.53,23.46,23.5,201148.0,22.0102,22.0477,21.9821,22.0196,201148.0
2023-01-19 15:50:00,23.5,23.5,23.38,23.4,289166.0,22.0196,22.0196,21.9071,21.9259,289166.0
2023-01-19 15:55:00,23.4,23.43,23.37,23.41,905166.0,21.9259,21.954,21.8978,21.9353,905166.0
2023-01-20 09:30:00,23.53,23.66,23.48,23.5,595892.0,22.0477,22.1695,22.0008,22.0196,595892.0
2023-01-20 09:35:00,23.49,23.56,23.43,23.47,317908.0,22.0102,22.0758,21.954,21.9915,317908.0
2023-01-20 09:40:00,23.47,23.47,23.3,23.32,173112.0,21.9915,21.9915,21.8322,21.8509,173112.0
2023-01-20 09:45:00,23.31,23.42,23.3,23.33,65978.0,21.8416,21.9446,21.8322,21.8603,65978.0
2023-01-20 09:50:00,23.33,23.48,23.33,23.47,336538.0,21.8603,22.0008,21.8603,21.9915,336538.0
2023-01-20 09:55:00,23.47,23.48,23.41,23.47,68040.0,21.9915,22.0008,21.9353,21.9915,68040.0
2023-01-20 10:00:00,23.47,23.49,23.45,23.47,168652.0,21.9915,22.0102,21.9727,21.9915,168652.0
2023-01-20 10:05:00,23.47,23.59,23.45,23.58,327818.0,21.9915,22.1039,21.9727,22.0945,327818.0
2023-01-20 10:10:00,23.59,23.63,23.56,23.59,97824.0,22.1039,22.1414,22.0758,22.1039,97824.0
2023-01-20 10:15:00,23.58,23.63,23.56,23.6,83658.0,22.0945,22.1414,22.0758,22.1133,83658.0
2023-01-20 10:20:00,23.6,23.72,23.59,23.62,319164.0,22.1133,22.2257,22.1039,22.132,319164.0
2023-01-20 10:25:00,23.63,23.73,23.61,23.72,173542.0,22.1414,22.2351,22.1227,22.2257,173542.0
2023-01-20 10:30:00,23.73,23.75,23.7,23.73,52882.0,22.2351,22.2538,22.207,22.2351,52882.0
2023-01-20 10:35:00,23.73,23.77,23.69,23.7,48932.0,22.2351,22.2726,22.1976,22.207,48932.0
2023-01-20 10:40:00,23.7,23.79,23.7,23.75,126560.0,22.207,22.2913,22.207,22.2538,126560.0
2023-01-20 10:45:00,23.75,23.77,23.72,23.75,56094.0,22.2538,22.2726,22.2257,22.2538,56094.0
2023-01-20 10:50:00,23.75,23.84,23.73,23.83,99032.0,22.2538,22.3382,22.2351,22.3288,99032.0
2023-01-20 10:55:00,23.84,23.87,23.83,23.84,70244.0,22.3382,22.3663,22.3288,22.3382,70244.0
2023-01-20 11:00:00,23.84,23.94,23.83,23.94,69754.0,22.3382,22.4319,22.3288,22.4319,69754.0
2023-01-20 11:05:00,23.94,23.95,23.9,23.93,55186.0,22.4319,22.4412,22.3944,22.4225,55186.0
2023-01-20 11:10:00,23.93,23.97,23.91,23.96,50632.0,22.4225,22.46,22.4038,22.4506,50632.0
2023-01-20 11:15:00,23.96,23.97,23.9,23.93,76864.0,22.4506,22.46,22.3944,22.4225,76864.0
2023-01-20 11:20:00,23.93,23.93,23.9,23.92,61148.0,22.4225,22.4225,22.3944,22.4131,61148.0
2023-01-20 11:25:00,23.92,23.96,23.9,23.96,46464.0,22.4131,22.4506,22.3944,22.4506,46464.0
2023-01-20 11:30:00,23.96,24.0,23.95,24.0,40744.0,22.4506,22.4881,22.4412,22.4881,40744.0
2023-01-20 11:35:00,24.0,24.0,23.93,23.93,34748.0,22.4881,22.4881,22.4225,22.4225,34748.0
2023-01-20 11:40:00,23.93,24.0,23.93,23.99,45488.0,22.4225,22.4881,22.4225,22.4787,45488.0
2023-01-20 11:45:00,23.99,24.02,23.98,24.01,157636.0,22.4787,22.5068,22.4694,22.4975,157636.0
2023-01-20 11:50:00,24.01,24.05,23.99,23.99,76918.0,22.4975,22.5349,22.4787,22.4787,76918.0
2023-01-20 11:55:00,23.99,24.02,23.98,24.02,87518.0,22.4787,22.5068,22.4694,22.5068,87518.0
2023-01-20 12:00:00,24.02,24.05,23.99,24.0,52922.0,22.5068,22.5349,22.4787,22.4881,52922.0
2023-01-20 12:05:00,24.02,24.04,24.0,24.02,36934.0,22.5068,22.5256,22.4881,22.5068,36934.0
2023-01-20 12:10:00,24.01,24.03,24.0,24.02,37266.0,22.4975,22.5162,22.4881,22.5068,37266.0
2023-01-20 12:15:00,24.01,24.02,24.0,24.0,55100.0,22.4975,22.5068,22.4881,22.4881,55100.0
2023-01-20 12:20:00,24.0,24.02,23.97,23.99,55138.0,22.4881,22.5068,22.46,22.4787,55138.0
2023-01-20 12:25:00,23.99,24.02,23.98,24.0,43060.0,22.4787,22.5068,22.4694,22.4881,43060.0
2023-01-20 12:30:00,24.0,24.02,23.98,23.99,43748.0,22.4881,22.5068,22.4694,22.4787,43748.0
2023-01-20 12:35:00,23.99,23.99,23.98,23.99,33914.0,22.4787,22.4787,22.4694,22.4787,33914.0
2023-01-20 12:40:00,23.99,24.03,23.98,24.02,64356.0,22.4787,22.5162,22.4694,22.5068,64356.0
2023-01-20 12:45:00,24.02,24.09,24.01,24.08,75142.0,22.5068,22.5724,22.4975,22.5631,75142.0
2023-01-20 12:50:00,24.08,24.14,24.08,24.11,94528.0,22.5631,22.6193,22.5631,22.5912,94528.0
2023-01-20 12:55:00,24.11,24.16,24.08,24.15,51080.0,22.5912,22.638,22.5631,22.6286,51080.0
2023-01-20 13:00:00,24.15,24.18,24.11,24.11,80396.0,22.6286,22.6568,22.5912,22.5912,80396.0
2023-01-20 13:05:00,24.11,24.13,24.09,24.11,36368.0,22.5912,22.6099,22.5724,22.5912,36368.0
2023-01-20 13:10:00,24.11,24.15,24.06,24.15,51848.0,22.5912,22.6286,22.5443,22.6286,51848.0
2023-01-20 13:15:00,24.15,24.15,24.09,24.09,56472.0,22.6286,22.6286,22.5724,22.5724,56472.0
2023-01-20 13:20:00,24.08,24.1,24.07,24.1,72324.0,22.5631,22.5818,22.5537,22.5818,72324.0
2023-01-20 13:25:00,24.09,24.13,24.09,24.13,49420.0,22.5724,22.6099,22.5724,22.6099,49420.0
2023-01-20 13:30:00,24.13,24.16,24.12,24.15,42836.0,22.6099,22.638,22.6005,22.6286,42836.0
2023-01-20 13:35:00,24.15,24.25,24.14,24.24,67406.0,22.6286,22.7223,22.6193,22.713,67406.0
2023-01-20 13:40:00,24.24,24.25,24.21,24.24,54214.0,22.713,22.7223,22.6849,22.713,54214.0
2023-01-20 13:45:00,24.25,24.25,24.19,24.22,37656.0,22.7223,22.7223,22.6661,22.6942,37656.0
2023-01-20 13:50:00,24.23,24.24,24.2,24.21,40400.0,22.7036,22.713,22.6755,22.6849,40400.0
2023-01-20 13:55:00,24.21,24.22,24.19,24.22,39142.0,22.6849,22.6942,22.6661,22.6942,39142.0
2023-01-20 14:00:00,24.22,24.24,24.19,24.24,43704.0,22.6942,22.713,22.6661,22.713,43704.0
2023-01-20 14:05:00,24.24,24.25,24.23,24.24,86682.0,22.713,22.7223,22.7036,22.713,86682.0
2023-01-20 14:10:00,24.24,24.25,24.24,24.25,59134.0,22.713,22.7223,22.713,22.7223,59134.0
2023-01-20 14:15:00,24.25,24.27,24.24,24.24,62404.0,22.7223,22.7411,22.713,22.713,62404.0
2023-01-20 14:20:00,24.24,24.25,24.22,24.25,56260.0,22.713,22.7223,22.6942,22.7223,56260.0
2023-01-20 14:25:00,24.24,24.27,24.24,24.25,72158.0,22.713,22.7411,22.713,22.7223,72158.0
2023-01-20 14:30:00,24.25,24.28,24.24,24.28,71692.0,22.7223,22.7505,22.713,22.7505,71692.0
2023-01-20 14:35:00,24.28,24.3,24.26,24.29,30298.0,22.7505,22.7692,22.7317,22.7598,30298.0
2023-01-20 14:40:00,24.29,24.32,24.29,24.32,49640.0,22.7598,22.7879,22.7598,22.7879,49640.0
2023-01-20 14:45:00,24.32,24.32,24.28,24.28,47300.0,22.7879,22.7879,22.7505,22.7505,47300.0
2023-01-20 14:50:00,24.28,24.31,24.27,24.3,56748.0,22.7505,22.7786,22.7411,22.7692,56748.0
2023-01-20 14:55:00,24.3,24.33,24.3,24.33,80536.0,22.7692,22.7973,22.7692,22.7973,80536.0
2023-01-20 15:00:00,24.34,24.36,24.34,24.36,83240.0,22.8067,22.8254,22.8067,22.8254,83240.0
2023-01-20 15:05:00,24.36,24.37,24.35,24.35,47054.0,22.8254,22.8348,22.816,22.816,47054.0
2023-01-20 15:10:00,24.35,24.39,24.34,24.39,62004.0,22.816,22.8535,22.8067,22.8535,62004.0
2023-01-20 15:15:00,24.39,24.43,24.38,24.41,79892.0,22.8535,22.891,22.8442,22.8723,79892.0
2023-01-20 15:20:00,24.42,24.42,24.39,24.4,81858.0,22.8816,22.8816,22.8535,22.8629,81858.0
2023-01-20 15:25:00,24.4,24.41,24.37,24.41,131762.0,22.8629,22.8723,22.8348,22.8723,131762.0
2023-01-20 15:30:00,24.41,24.43,24.39,24.39,135146.0,22.8723,22.891,22.8535,22.8535,135146.0
2023-01-20 15:35:00,24.39,24.39,24.35,24.39,154072.0,22.8535,22.8535,22.816,22.8535,154072.0
2023-01-20 15:40:00,24.39,24.41,24.37,24.4,166028.0,22.8535,22.8723,22.8348,22.8629,166028.0
2023-01-20 15:45:00,24.4,24.49,24.38,24.49,157978.0,22.8629,22.9472,22.8442,22.9472,157978.0
2023-01-20 15:50:00,24.48,24.56,24.43,24.54,448680.0,22.9379,23.0128,22.891,22.9941,448680.0
2023-01-20 15:55:00,24.54,24.57,24.48,24.49,1091078.0,22.9941,23.0222,22.9379,22.9472,1091078.0
2023-01-23 09:30:00,24.55,24.63,24.46,24.55,160450.0,23.0034,23.0784,22.9191,23.0034,160450.0
2023-01-23 09:35:00,24.55,24.62,24.5,24.61,157686.0,23.0034,23.069,22.9566,23.0597,157686.0
2023-01-23 09:40:00,24.61,24.68,24.61,24.65,55294.0,23.0597,23.1253,23.0597,23.0971,55294.0
2023-01-23 09:45:00,24.65,24.72,24.63,24.68,33976.0,23.0971,23.1627,23.0784,23.1253,33976.0
2023-01-23 09:50:00,24.67,24.7,24.66,24.66,37078.0,23.1159,23.144,23.1065,23.1065,37078.0
2023-01-23 09:55:00,24.67,24.68,24.61,24.61,24836.0,23.1159,23.1253,23.0597,23.0597,24836.0
2023-01-23 10:00:00,24.61,24.63,24.51,24.52,72744.0,23.0597,23.0784,22.966,22.9753,72744.0
2023-01-23 10:05:00,24.52,24.57,24.49,24.53,82352.0,22.9753,23.0222,22.9472,22.9847,82352.0
2023-01-23 10:10:00,24.53,24.53,24.44,24.46,72066.0,22.9847,22.9847,22.9004,22.9191,72066.0
2023-01-23 10:15:00,24.45,24.5,24.45,24.46,47186.0,22.9097,22.9566,22.9097,22.9191,47186.0
2023-01-23 10:20:00,24.46,24.49,24.43,24.49,37944.0,22.9191,22.9472,22.891,22.9472,37944.0
2023-01-23 10:25:00,24.49,24.5,24.39,24.4,102658.0,22.9472,22.9566,22.8535,22.8629,102658.0
2023-01-23 10:30:00,24.4,24.53,24.39,24.52,77728.0,22.8629,22.9847,22.8535,22.9753,77728.0
2023-01-23 10:35:00,24.52,24.55,24.5,24.54,68376.0,22.9753,23.0034,22.9566,22.9941,68376.0
2023-01-23 10:40:00,24.55,24.58,24.5,24.52,107346.0,23.0034,23.0316,22.9566,22.9753,107346.0
2023-01-23 10:45:00,24.53,24.58,24.5,24.54,47574.0,22.9847,23.0316,22.9566,22.9941,47574.0
2023-01-23 10:50:00,24.54,24.55,24.49,24.49,37694.0,22.9941,23.0034,22.9472,22.9472,37694.0
2023-01-23 10:55:00,24.49,24.52,24.43,24.49,41888.0,22.9472,22.9753,22.891,22.9472,41888.0
2023-01-23 11:00:00,24.49,24.6,24.49,24.59,30936.0,22.9472,23.0503,22.9472,23.0409,30936.0
2023-01-23 11:05:00,24.59,24.63,24.58,24.61,31842.0,23.0409,23.0784,23.0316,23.0597,31842.0
2023-01-23 11:10:00,24.62,24.63,24.61,24.61,49388.0,23.069,23.0784,23.0597,23.0597,49388.0
2023-01-23 11:15:00,24.61,24.65,24.61,24.65,33222.0,23.0597,23.0971,23.0597,23.0971,33222.0
2023-01-23 11:20:00,24.65,24.67,24.58,24.58,37332.0,23.0971,23.1159,23.0316,23.0316,37332.0
2023-01-23 11:25:00,24.58,24.58,24.5,24.51,32840.0,23.0316,23.0316,22.9566,22.966,32840.0
2023-01-23 11:30:00,24.51,24.61,24.5,24.59,65000.0,22.966,23.0597,22.9566,23.0409,65000.0
2023-01-23 11:35:00,24.6,24.62,24.55,24.59,52706.0,23.0503,23.069,23.0034,23.0409,52706.0
2023-01-23 11:40:00,24.59,24.61,24.58,24.6,28686.0,23.0409,23.0597,23.0316,23.0503,28686.0
2023-01-23 11:45:00,24.6,24.61,24.59,24.61,52908.0,23.0503,23.0597,23.0409,23.0597,52908.0
2023-01-23 11:50:00,24.61,24.61,24.57,24.61,29140.0,23.0597,23.0597,23.0222,23.0597,29140.0
2023-01-23 11:55:00,24.6,24.65,24.6,24.65,31360.0,23.0503,23.0971,23.0503,23.0971,31360.0
2023-01-23 12:00:00,24.64,24.65,24.61,24.62,41264.0,23.0878,23.0971,23.0597,23.069,41264.0
2023-01-23 12:05:00,24.61,24.63,24.54,24.54,41900.0,23.0597,23.0784,22.9941,22.9941,41900.0
2023-01-23 12:10:00,24.53,24.53,24.45,24.45,70272.0,22.9847,22.9847,22.9097,22.9097,70272.0
2023-01-23 12:15:00,24.44,24.48,24.43,24.47,94672.0,22.9004,22.9379,22.891,22.9285,94672.0
2023-01-23 12:20:00,24.47,24.54,24.45,24.52,38334.0,22.9285,22.9941,22.9097,22.9753,38334.0
2023-01-23 12:25:00,24.52,24.54,24.5,24.54,22978.0,22.9753,22.9941,22.9566,22.9941,22978.0
2023-01-23 12:30:00,24.54,24.57,24.53,24.56,21284.0,22.9941,23.0222,22.9847,23.0128,21284.0
2023-01-23 12:35:00,24.57,24.59,24.56,24.59,26172.0,23.0222,23.0409,23.0128,23.0409,26172.0
2023-01-23 12:40:00,24.58,24.59,24.56,24.58,18994.0,23.0316,23.0409,23.0128,23.0316,18994.0
2023-01-23 12:45:00,24.58,24.59,24.56,24.58,19488.0,23.0316,23.0409,23.0128,23.0316,19488.0
2023-01-23 12:50:00,24.57,24.61,24.56,24.6,31040.0,23.0222,23.0597,23.0128,23.0503,31040.0
2023-01-23 12:55:00,24.6,24.62,24.57,24.61,36812.0,23.0503,23.069,23.0222,23.0597,36812.0
2023-01-23 13:00:00,24.61,24.66,24.6,24.61,19494.0,23.0597,23.1065,23.0503,23.0597,19494.0
2023-01-23 13:05:00,24.61,24.63,24.61,24.61,35040.0,23.0597,23.0784,23.0597,23.0597,35040.0
2023-01-23 13:10:00,24.61,24.62,24.59,24.61,25400.0,23.0597,23.069,23.0409,23.0597,25400.0
2023-01-23 13:15:00,24.61,24.64,24.6,24.62,20630.0,23.0597,23.0878,23.0503,23.069,20630.0
2023-01-23 13:20:00,24.62,24.65,24.59,24.6,21158.0,23.069,23.0971,23.0409,23.0503,21158.0
2023-01-23 13:25:00,24.6,24.61,24.58,24.61,36990.0,23.0503,23.0597,23.0316,23.0597,36990.0
2023-01-23 13:30:00,24.61,24.63,24.6,24.63,22910.0,23.0597,23.0784,23.0503,23.0784,22910.0
2023-01-23 13:35:00,24.63,24.66,24.61,24.66,47908.0,23.0784,23.1065,23.0597,23.1065,47908.0
2023-01-23 13:40:00,24.66,24.67,24.64,24.65,16916.0,23.1065,23.1159,23.0878,23.0971,16916.0
2023-01-23 13:45:00,24.66,24.67,24.64,24.65,36232.0,23.1065,23.1159,23.0878,23.0971,36232.0
2023-01-23 13:50:00,24.65,24.65,24.61,24.62,49560.0,23.0971,23.0971,23.0597,23.069,49560.0
2023-01-23 13:55:00,24.62,24.65,24.61,24.63,55310.0,23.069,23.0971,23.0597,23.0784,55310.0
2023-01-23 14:00:00,24.63,24.63,24.56,24.56,42614.0,23.0784,23.0784,23.0128,23.0128,42614.0
2023-01-23 14:05:00,24.57,24.57,24.54,24.55,43226.0,23.0222,23.0222,22.9941,23.0034,43226.0
2023-01-23 14:10:00,24.54,24.54,24.5,24.53,31020.0,22.9941,22.9941,22.9566,22.9847,31020.0
2023-01-23 14:15:00,24.52,24.52,24.5,24.5,25038.0,22.9753,22.9753,22.9566,22.9566,25038.0
2023-01-23 14:20:00,24.49,24.5,24.47,24.48,29160.0,22.9472,22.9566,22.9285,22.9379,29160.0
2023-01-23 14:25:00,24.48,24.48,24.43,24.45,50618.0,22.9379,22.9379,22.891,22.9097,50618.0
2023-01-23 14:30:00,24.45,24.49,24.45,24.48,31214.0,22.9097,22.9472,22.9097,22.9379,31214.0
2023-01-23 14:35:00,24.47,24.47,24.42,24.43,32784.0,22.9285,22.9285,22.8816,22.891,32784.0
2023-01-23 14:40:00,24.43,24.45,24.42,24.43,32162.0,22.891,22.9097,22.8816,22.891,32162.0
2023-01-23 14:45:00,24.43,24.43,24.36,24.39,31028.0,22.891,22.891,22.8254,22.8535,31028.0
2023-01-23 14:50:00,24.37,24.39,24.36,24.37,37334.0,22.8348,22.8535,22.8254,22.8348,37334.0
2023-01-23 14:55:00,24.38,24.4,24.36,24.39,58054.0,22.8442,22.8629,22.8254,22.8535,58054.0
2023-01-23 15:00:00,24.39,24.44,24.39,24.42,43420.0,22.8535,22.9004,22.8535,22.8816,43420.0
2023-01-23 15:05:00,24.42,24.44,24.4,24.43,42132.0,22.8816,22.9004,22.8629,22.891,42132.0
2023-01-23 15:10:00,24.44,24.49,24.42,24.47,40430.0,22.9004,22.9472,22.8816,22.9285,40430.0
2023-01-23 15:15:00,24.47,24.5,24.46,24.47,32970.0,22.9285,22.9566,22.9191,22.9285,32970.0
2023-01-23 15:20:00,24.46,24.5,24.45,24.49,50148.0,22.9191,22.9566,22.9097,22.9472,50148.0
2023-01-23 15:25:00,24.48,24.48,24.41,24.44,104220.0,22.9379,22.9379,22.8723,22.9004,104220.0
2023-01-23 15:30:00,24.45,24.46,24.43,24.43,58732.0,22.9097,22.9191,22.891,22.891,58732.0
2023-01-23 15:35:00,24.44,24.47,24.43,24.46,76284.0,22.9004,22.9285,22.891,22.9191,76284.0
2023-01-23 15:40:00,24.46,24.47,24.43,24.47,55358.0,22.9191,22.9285,22.891,22.9285,55358.0
2023-01-23 15:45:00,24.48,24.52,24.47,24.5,79270.0,22.9379,22.9753,22.9285,22.9566,79270.0
2023-01-23 15:50:00,24.5,24.52,24.49,24.49,182272.0,22.9566,22.9753,22.9472,22.9472,182272.0
2023-01-23 15:55:00,24.49,24.51,24.47,24.5,488542.0,22.9472,22.966,22.9285,22.9566,488542.0
2023-01-24 09:30:00,24.49,24.53,24.4,24.4,137864.0,22.9472,22.9847,22.8629,22.8629,137864.0
2023-01-24 09:35:00,24.38,24.41,24.31,24.35,39900.0,22.8442,22.8723,22.7786,22.816,39900.0
2023-01-24 09:40:00,24.35,24.36,24.28,24.31,48086.0,22.816,22.8254,22.7505,22.7786,48086.0
2023-01-24 09:45:00,24.31,24.38,24.26,24.37,71954.0,22.7786,22.8442,22.7317,22.8348,71954.0
2023-01-24 09:50:00,24.37,24.4,24.36,24.39,33036.0,22.8348,22.8629,22.8254,22.8535,33036.0
2023-01-24 09:55:00,24.39,24.39,24.25,24.25,30436.0,22.8535,22.8535,22.7223,22.7223,30436.0
2023-01-24 10:00:00,24.25,24.27,24.21,24.24,32394.0,22.7223,22.7411,22.6849,22.713,32394.0
2023-01-24 10:05:00,24.24,24.31,24.18,24.31,45390.0,22.713,22.7786,22.6568,22.7786,45390.0
2023-01-24 10:10:00,24.3,24.32,24.25,24.28,27864.0,22.7692,22.7879,22.7223,22.7505,27864.0
2023-01-24 10:15:00,24.28,24.35,24.28,24.31,56538.0,22.7505,22.816,22.7505,22.7786,56538.0
2023-01-24 10:20:00,24.31,24.33,24.27,24.29,36296.0,22.7786,22.7973,22.7411,22.7598,36296.0
2023-01-24 10:25:00,24.29,24.35,24.29,24.35,39354.0,22.7598,22.816,22.7598,22.816,39354.0
2023-01-24 10:30:00,24.35,24.44,24.34,24.42,17806.0,22.816,22.9004,22.8067,22.8816,17806.0
2023-01-24 10:35:00,24.41,24.41,24.36,24.41,12592.0,22.8723,22.8723,22.8254,22.8723,12592.0
2023-01-24 10:40:00,24.41,24.49,24.4,24.48,34182.0,22.8723,22.9472,22.8629,22.9379,34182.0
2023-01-24 10:45:00,24.48,24.48,24.44,24.46,34196.0,22.9379,22.9379,22.9004,22.9191,34196.0
2023-01-24 10:50:00,24.45,24.49,24.44,24.49,28864.0,22.9097,22.9472,22.9004,22.9472,28864.0
2023-01-24 10:55:00,24.49,24.53,24.49,24.51,16646.0,22.9472,22.9847,22.9472,22.966,16646.0
2023-01-24 11:00:00,24.52,24.54,24.51,24.54,12868.0,22.9753,22.9941,22.966,22.9941,12868.0
2023-01-24 11:05:00,24.53,24.54,24.51,24.53,24104.0,22.9847,22.9941,22.966,22.9847,24104.0
2023-01-24 11:10:00,24.53,24.54,24.48,24.49,32290.0,22.9847,22.9941,22.9379,22.9472,32290.0
2023-01-24 11:15:00,24.5,24.52,24.49,24.51,22652.0,22.9566,22.9753,22.9472,22.966,22652.0
2023-01-24 11:20:00,24.51,24.55,24.5,24.55,32428.0,22.966,23.0034,22.9566,23.0034,32428.0
2023-01-24 11:25:00,24.55,24.56,24.53,24.55,46632.0,23.0034,23.0128,22.9847,23.0034,46632.0
2023-01-24 11:30:00,24.55,24.56,24.5,24.52,52640.0,23.0034,23.0128,22.9566,22.9753,52640.0
2023-01-24 11:35:00,24.51,24.53,24.5,24.52,29434.0,22.966,22.9847,22.9566,22.9753,29434.0
2023-01-24 11:40:00,24.52,24.53,24.46,24.5,57992.0,22.9753,22.9847,22.9191,22.9566,57992.0
2023-01-24 11:45:00,24.5,24.52,24.49,24.52,20876.0,22.9566,22.9753,22.9472,22.9753,20876.0
2023-01-24 11:50:00,24.54,24.58,24.53,24.56,22316.0,22.9941,23.0316,22.9847,23.0128,22316.0
2023-01-24 11:55:00,24.57,24.59,24.55,24.56,26438.0,23.0222,23.0409,23.0034,23.0128,26438.0
2023-01-24 12:00:00,24.56,24.57,24.53,24.57,21014.0,23.0128,23.0222,22.9847,23.0222,21014.0
2023-01-24 12:05:00,24.57,24.61,24.56,24.61,15584.0,23.0222,23.0597,23.0128,23.0597,15584.0
2023-01-24 12:10:00,24.61,24.62,24.59,24.6,19240.0,23.0597,23.069,23.0409,23.0503,19240.0
2023-01-24 12:15:00,24.6,24.61,24.59,24.6,20674.0,23.0503,23.0597,23.0409,23.0503,20674.0
2023-01-24 12:20:00,24.59,24.6,24.58,24.59,19658.0,23.0409,23.0503,23.0316,23.0409,19658.0
2023-01-24 12:25:00,24.59,24.6,24.58,24.6,17138.0,23.0409,23.0503,23.0316,23.0503,17138.0
2023-01-24 12:30:00,24.59,24.6,24.58,24.58,14786.0,23.0409,23.0503,23.0316,23.0316,14786.0
2023-01-24 12:35:00,24.58,24.6,24.56,24.57,17168.0,23.0316,23.0503,23.0128,23.0222,17168.0
2023-01-24 12:40:00,24.57,24.58,24.55,24.56,17644.0,23.0222,23.0316,23.0034,23.0128,17644.0
2023-01-24 12:45:00,24.55,24.56,24.54,24.54,16852.0,23.0034,23.0128,22.9941,22.9941,16852.0
2023-01-24 12:50:00,24.54,24.57,24.54,24.55,15922.0,22.9941,23.0222,22.9941,23.0034,15922.0
2023-01-24 12:55:00,24.56,24.59,24.55,24.58,21830.0,23.0128,23.0409,23.0034,23.0316,21830.0
2023-01-24 13:00:00,24.58,24.6,24.54,24.55,49442.0,23.0316,23.0503,22.9941,23.0034,49442.0
2023-01-24 13:05:00,24.55,24.59,24.55,24.57,96116.0,23.0034,23.0409,23.0034,23.0222,96116.0
2023-01-24 13:10:00,24.57,24.63,24.57,24.63,87160.0,23.0222,23.0784,23.0222,23.0784,87160.0
2023-01-24 13:15:00,24.63,24.66,24.63,24.65,25976.0,23.0784,23.1065,23.0784,23.0971,25976.0
2023-01-24 13:20:00,24.65,24.66,24.6,24.61,27002.0,23.0971,23.1065,23.0503,23.0597,27002.0
2023-01-24 13:25:00,24.61,24.65,24.6,24.65,19964.0,23.0597,23.0971,23.0503,23.0971,19964.0
2023-01-24 13:30:00,24.65,24.66,24.64,24.65,11600.0,23.0971,23.1065,23.0878,23.0971,11600.0
2023-01-24 13:35:00,24.65,24.69,24.64,24.69,45280.0,23.0971,23.1346,23.0878,23.1346,45280.0
2023-01-24 13:40:00,24.68,24.75,24.68,24.75,45262.0,23.1253,23.1908,23.1253,23.1908,45262.0
2023-01-24 13:45:00,24.75,24.77,24.75,24.76,91890.0,23.1908,23.2096,23.1908,23.2002,91890.0
2023-01-24 13:50:00,24.76,24.76,24.7,24.71,21804.0,23.2002,23.2002,23.144,23.1534,21804.0
2023-01-24 13:55:00,24.72,24.75,24.71,24.72,135112.0,23.1627,23.1908,23.1534,23.1627,135112.0
2023-01-24 14:00:00,24.72,24.72,24.64,24.67,71542.0,23.1627,23.1627,23.0878,23.1159,71542.0
2023-01-24 14:05:00,24.67,24.68,24.65,24.67,30660.0,23.1159,23.1253,23.0971,23.1159,30660.0
2023-01-24 14:10:00,24.67,24.74,24.67,24.74,59630.0,23.1159,23.1815,23.1159,23.1815,59630.0
2023-01-24 14:15:00,24.74,24.78,24.74,24.77,52958.0,23.1815,23.219,23.1815,23.2096,52958.0
2023-01-24 14:20:00,24.77,24.8,24.77,24.78,59476.0,23.2096,23.2377,23.2096,23.219,59476.0
2023-01-24 14:25:00,24.78,24.82,24.78,24.82,53422.0,23.219,23.2564,23.219,23.2564,53422.0
2023-01-24 14:30:00,24.82,24.83,24.82,24.83,81214.0,23.2564,23.2658,23.2564,23.2658,81214.0
2023-01-24 14:35:00,24.83,24.83,24.81,24.82,61274.0,23.2658,23.2658,23.2471,23.2564,61274.0
2023-01-24 14:40:00,24.81,24.82,24.79,24.8,40534.0,23.2471,23.2564,23.2283,23.2377,40534.0
2023-01-24 14:45:00,24.81,24.83,24.8,24.8,34642.0,23.2471,23.2658,23.2377,23.2377,34642.0
2023-01-24 14:50:00,24.8,24.82,24.79,24.81,54908.0,23.2377,23.2564,23.2283,23.2471,54908.0
2023-01-24 14:55:00,24.81,24.83,24.79,24.79,57346.0,23.2471,23.2658,23.2283,23.2283,57346.0
2023-01-24 15:00:00,24.79,24.82,24.79,24.82,56398.0,23.2283,23.2564,23.2283,23.2564,56398.0
2023-01-24 15:05:00,24.82,24.82,24.77,24.77,55820.0,23.2564,23.2564,23.2096,23.2096,55820.0
2023-01-24 15:10:00,24.77,24.78,24.75,24.76,53852.0,23.2096,23.219,23.1908,23.2002,53852.0
2023-01-24 15:15:00,24.77,24.8,24.75,24.8,70406.0,23.2096,23.2377,23.1908,23.2377,70406.0
2023-01-24 15:20:00,24.8,24.82,24.79,24.8,69898.0,23.2377,23.2564,23.2283,23.2377,69898.0
2023-01-24 15:25:00,24.8,24.82,24.79,24.8,66038.0,23.2377,23.2564,23.2283,23.2377,66038.0
2023-01-24 15:30:00,24.8,24.81,24.79,24.8,113864.0,23.2377,23.2471,23.2283,23.2377,113864.0
2023-01-24 15:35:00,24.8,24.83,24.79,24.82,102146.0,23.2377,23.2658,23.2283,23.2564,102146.0
2023-01-24 15:40:00,24.82,24.82,24.72,24.75,179560.0,23.2564,23.2564,23.1627,23.1908,179560.0
2023-01-24 15:45:00,24.75,24.78,24.72,24.76,221710.0,23.1908,23.219,23.1627,23.2002,221710.0
2023-01-24 15:50:00,24.76,24.83,24.75,24.8,400792.0,23.2002,23.2658,23.1908,23.2377,400792.0
2023-01-24 15:55:00,24.8,24.83,24.78,24.8,890064.0,23.2377,23.2658,23.219,23.2377,890064.0
2023-01-25 09:30:00,24.7,24.73,24.48,24.52,123264.0,23.144,23.1721,22.9379,22.9753,123264.0
2023-01-25 09:35:00,24.5,24.55,24.46,24.53,44274.0,22.9566,23.0034,22.9191,22.9847,44274.0
2023-01-25 09:40:00,24.53,24.6,24.5,24.54,100522.0,22.9847,23.0503,22.9566,22.9941,100522.0
2023-01-25 09:45:00,24.54,24.54,24.49,24.5,42668.0,22.9941,22.9941,22.9472,22.9566,42668.0
2023-01-25 09:50:00,24.5,24.55,24.46,24.47,48720.0,22.9566,23.0034,22.9191,22.9285,48720.0
2023-01-25 09:55:00,24.47,24.5,24.43,24.45,28566.0,22.9285,22.9566,22.891,22.9097,28566.0
2023-01-25 10:00:00,24.43,24.5,24.43,24.49,81712.0,22.891,22.9566,22.891,22.9472,81712.0
2023-01-25 10:05:00,24.49,24.58,24.48,24.5,77698.0,22.9472,23.0316,22.9379,22.9566,77698.0
2023-01-25 10:10:00,24.5,24.52,24.43,24.44,51772.0,22.9566,22.9753,22.891,22.9004,51772.0
2023-01-25 10:15:00,24.44,24.5,24.43,24.43,26532.0,22.9004,22.9566,22.891,22.891,26532.0
2023-01-25 10:20:00,24.43,24.44,24.39,24.39,22434.0,22.891,22.9004,22.8535,22.8535,22434.0
2023-01-25 10:25:00,24.4,24.43,24.39,24.4,38280.0,22.8629,22.891,22.8535,22.8629,38280.0
2023-01-25 10:30:00,24.41,24.43,24.32,24.32,48936.0,22.8723,22.891,22.7879,22.7879,48936.0
2023-01-25 10:35:00,24.33,24.36,24.27,24.28,30862.0,22.7973,22.8254,22.7411,22.7505,30862.0
2023-01-25 10:40:00,24.28,24.36,24.28,24.35,26686.0,22.7505,22.8254,22.7505,22.816,26686.0
2023-01-25 10:45:00,24.35,24.38,24.31,24.31,16882.0,22.816,22.8442,22.7786,22.7786,16882.0
2023-01-25 10:50:00,24.3,24.31,24.27,24.28,51868.0,22.7692,22.7786,22.7411,22.7505,51868.0
2023-01-25 10:55:00,24.28,24.35,24.28,24.34,15460.0,22.7505,22.816,22.7505,22.8067,15460.0
2023-01-25 11:00:00,24.33,24.37,24.32,24.37,21016.0,22.7973,22.8348,22.7879,22.8348,21016.0
2023-01-25 11:05:00,24.38,24.39,24.35,24.38,19050.0,22.8442,22.8535,22.816,22.8442,19050.0
2023-01-25 11:10:00,24.38,24.42,24.37,24.4,37252.0,22.8442,22.8816,22.8348,22.8629,37252.0
2023-01-25 11:15:00,24.39,24.45,24.39,24.45,39858.0,22.8535,22.9097,22.8535,22.9097,39858.0
2023-01-25 11:20:00,24.45,24.49,24.43,24.45,19336.0,22.9097,22.9472,22.891,22.9097,19336.0
2023-01-25 11:25:00,24.46,24.5,24.45,24.5,19432.0,22.9191,22.9566,22.9097,22.9566,19432.0
2023-01-25 11:30:00,24.51,24.51,24.48,24.49,28444.0,22.966,22.966,22.9379,22.9472,28444.0
2023-01-25 11:35:00,24.48,24.5,24.47,24.49,25688.0,22.9379,22.9566,22.9285,22.9472,25688.0
2023-01-25 11:40:00,24.49,24.5,24.45,24.47,17676.0,22.9472,22.9566,22.9097,22.9285,17676.0
2023-01-25 11:45:00,24.48,24.48,24.46,24.48,13092.0,22.9379,22.9379,22.9191,22.9379,13092.0
2023-01-25 11:50:00,24.49,24.56,24.48,24.55,14774.0,22.9472,23.0128,22.9379,23.0034,14774.0
2023-01-25 11:55:00,24.55,24.59,24.54,24.55,21930.0,23.0034,23.0409,22.9941,23.0034,21930.0
2023-01-25 12:00:00,24.55,24.58,24.54,24.55,20436.0,23.0034,23.0316,22.9941,23.0034,20436.0
2023-01-25 12:05:00,24.54,24.59,24.53,24.58,28848.0,22.9941,23.0409,22.9847,23.0316,28848.0
2023-01-25 12:10:00,24.58,24.59,24.55,24.56,19866.0,23.0316,23.0409,23.0034,23.0128,19866.0
2023-01-25 12:15:00,24.56,24.58,24.56,24.58,16020.0,23.0128,23.0316,23.0128,23.0316,16020.0
2023-01-25 12:20:00,24.58,24.6,24.55,24.59,25526.0,23.0316,23.0503,23.0034,23.0409,25526.0
2023-01-25 12:25:00,24.59,24.6,24.57,24.58,35200.0,23.0409,23.0503,23.0222,23.0316,35200.0
2023-01-25 12:30:00,24.6,24.62,24.59,24.61,25188.0,23.0503,23.069,23.0409,23.0597,25188.0
2023-01-25 12:35:00,24.61,24.63,24.6,24.61,19134.0,23.0597,23.0784,23.0503,23.0597,19134.0
2023-01-25 12:40:00,24.61,24.64,24.6,24.61,16616.0,23.0597,23.0878,23.0503,23.0597,16616.0
2023-01-25 12:45:00,24.61,24.63,24.61,24.61,10026.0,23.0597,23.0784,23.0597,23.0597,10026.0
2023-01-25 12:50:00,24.61,24.63,24.61,24.61,13774.0,23.0597,23.0784,23.0597,23.0597,13774.0
2023-01-25 12:55:00,24.62,24.63,24.61,24.62,12554.0,23.069,23.0784,23.0597,23.069,12554.0
2023-01-25 13:00:00,24.62,24.67,24.61,24.64,41740.0,23.069,23.1159,23.0597,23.0878,41740.0
2023-01-25 13:05:00,24.65,24.68,24.65,24.66,9464.0,23.0971,23.1253,23.0971,23.1065,9464.0
2023-01-25 13:10:00,24.66,24.7,24.66,24.68,14424.0,23.1065,23.144,23.1065,23.1253,14424.0
2023-01-25 13:15:00,24.69,24.7,24.68,24.68,12772.0,23.1346,23.144,23.1253,23.1253,12772.0
2023-01-25 13:20:00,24.68,24.69,24.67,24.68,21444.0,23.1253,23.1346,23.1159,23.1253,21444.0
2023-01-25 13:25:00,24.68,24.7,24.68,24.69,18632.0,23.1253,23.144,23.1253,23.1346,18632.0
2023-01-25 13:30:00,24.69,24.7,24.67,24.68,20392.0,23.1346,23.144,23.1159,23.1253,20392.0
2023-01-25 13:35:00,24.67,24.7,24.67,24.68,14014.0,23.1159,23.144,23.1159,23.1253,14014.0
2023-01-25 13:40:00,24.69,24.71,24.68,24.68,15438.0,23.1346,23.1534,23.1253,23.1253,15438.0
2023-01-25 13:45:00,24.68,24.74,24.68,24.72,18388.0,23.1253,23.1815,23.1253,23.1627,18388.0
2023-01-25 13:50:00,24.72,24.73,24.7,24.7,11966.0,23.1627,23.1721,23.144,23.144,11966.0
2023-01-25 13:55:00,24.7,24.71,24.68,24.71,19768.0,23.144,23.1534,23.1253,23.1534,19768.0
2023-01-25 14:00:00,24.71,24.72,24.68,24.7,28860.0,23.1534,23.1627,23.1253,23.144,28860.0
2023-01-25 14:05:00,24.7,24.72,24.69,24.71,18690.0,23.144,23.1627,23.1346,23.1534,18690.0
2023-01-25 14:10:00,24.71,24.75,24.7,24.73,30416.0,23.1534,23.1908,23.144,23.1721,30416.0
2023-01-25 14:15:00,24.74,24.75,24.73,24.75,52258.0,23.1815,23.1908,23.1721,23.1908,52258.0
2023-01-25 14:20:00,24.75,24.75,24.7,24.7,24880.0,23.1908,23.1908,23.144,23.144,24880.0
2023-01-25 14:25:00,24.7,24.71,24.68,24.68,24050.0,23.144,23.1534,23.1253,23.1253,24050.0
2023-01-25 14:30:00,24.68,24.69,24.65,24.65,23262.0,23.1253,23.1346,23.0971,23.0971,23262.0
2023-01-25 14:35:00,24.65,24.68,24.64,24.68,19242.0,23.0971,23.1253,23.0878,23.1253,19242.0
2023-01-25 14:40:00,24.67,24.72,24.67,24.7,21594.0,23.1159,23.1627,23.1159,23.144,21594.0
2023-01-25 14:45:00,24.7,24.71,24.68,24.71,32878.0,23.144,23.1534,23.1253,23.1534,32878.0
2023-01-25 14:50:00,24.7,24.74,24.7,24.72,20296.0,23.144,23.1815,23.144,23.1627,20296.0
2023-01-25 14:55:00,24.72,24.75,24.71,24.73,25682.0,23.1627,23.1908,23.1534,23.1721,25682.0
2023-01-25 15:00:00,24.73,24.75,24.73,24.75,39578.0,23.1721,23.1908,23.1721,23.1908,39578.0
2023-01-25 15:05:00,24.75,24.75,24.74,24.75,25808.0,23.1908,23.1908,23.1815,23.1908,25808.0
2023-01-25 15:10:00,24.75,24.75,24.69,24.7,35772.0,23.1908,23.1908,23.1346,23.144,35772.0
2023-01-25 15:15:00,24.7,24.7,24.66,24.68,26966.0,23.144,23.144,23.1065,23.1253,26966.0
2023-01-25 15:20:00,24.68,24.71,24.67,24.7,33148.0,23.1253,23.1534,23.1159,23.144,33148.0
2023-01-25 15:25:00,24.68,24.71,24.68,24.71,39414.0,23.1253,23.1534,23.1253,23.1534,39414.0
2023-01-25 15:30:00,24.71,24.73,24.7,24.72,44656.0,23.1534,23.1721,23.144,23.1627,44656.0
2023-01-25 15:35:00,24.72,24.74,24.68,24.73,61006.0,23.1627,23.1815,23.1253,23.1721,61006.0
2023-01-25 15:40:00,24.73,24.74,24.7,24.71,46806.0,23.1721,23.1815,23.144,23.1534,46806.0
2023-01-25 15:45:00,24.71,24.71,24.68,24.7,70552.0,23.1534,23.1534,23.1253,23.144,70552.0
2023-01-25 15:50:00,24.7,24.72,24.67,24.67,174754.0,23.144,23.1627,23.1159,23.1159,174754.0
2023-01-25 15:55:00,24.67,24.75,24.67,24.74,376230.0,23.1159,23.1908,23.1159,23.1815,376230.0
2023-01-26 09:30:00,24.91,25.0,24.83,24.9,70466.0,23.3408,23.4251,23.2658,23.3314,70466.0
2023-01-26 09:35:00,24.91,25.02,24.89,25.0,75116.0,23.3408,23.4438,23.322,23.4251,75116.0
2023-01-26 09:40:00,25.0,25.03,24.83,24.86,35316.0,23.4251,23.4532,23.2658,23.2939,35316.0
2023-01-26 09:45:00,24.86,24.91,24.81,24.81,24866.0,23.2939,23.3408,23.2471,23.2471,24866.0
2023-01-26 09:50:00,24.8,24.82,24.72,24.72,37224.0,23.2377,23.2564,23.1627,23.1627,37224.0
2023-01-26 09:55:00,24.72,24.75,24.69,24.74,23178.0,23.1627,23.1908,23.1346,23.1815,23178.0
2023-01-26 10:00:00,24.75,24.76,24.7,24.73,57286.0,23.1908,23.2002,23.144,23.1721,57286.0
2023-01-26 10:05:00,24.73,24.74,24.66,24.68,36756.0,23.1721,23.1815,23.1065,23.1253,36756.0
2023-01-26 10:10:00,24.68,24.78,24.67,24.75,31926.0,23.1253,23.219,23.1159,23.1908,31926.0
2023-01-26 10:15:00,24.75,24.79,24.74,24.75,51984.0,23.1908,23.2283,23.1815,23.1908,51984.0
2023-01-26 10:20:00,24.75,24.77,24.7,24.75,52160.0,23.1908,23.2096,23.144,23.1908,52160.0
2023-01-26 10:25:00,24.75,24.77,24.71,24.73,29498.0,23.1908,23.2096,23.1534,23.1721,29498.0
2023-01-26 10:30:00,24.73,24.81,24.68,24.81,30022.0,23.1721,23.2471,23.1253,23.2471,30022.0
2023-01-26 10:35:00,24.81,24.81,24.69,24.7,20196.0,23.2471,23.2471,23.1346,23.144,20196.0
2023-01-26 10:40:00,24.7,24.75,24.68,24.73,20418.0,23.144,23.1908,23.1253,23.1721,20418.0
2023-01-26 10:45:00,24.72,24.76,24.71,24.76,41412.0,23.1627,23.2002,23.1534,23.2002,41412.0
2023-01-26 10:50:00,24.75,24.77,24.67,24.68,71868.0,23.1908,23.2096,23.1159,23.1253,71868.0
2023-01-26 10:55:00,24.68,24.69,24.66,24.67,28734.0,23.1253,23.1346,23.1065,23.1159,28734.0
2023-01-26 11:00:00,24.68,24.71,24.66,24.67,76914.0,23.1253,23.1534,23.1065,23.1159,76914.0
2023-01-26 11:05:00,24.67,24.69,24.65,24.69,25646.0,23.1159,23.1346,23.0971,23.1346,25646.0
2023-01-26 11:10:00,24.7,24.74,24.67,24.68,24324.0,23.144,23.1815,23.1159,23.1253,24324.0
2023-01-26 11:15:00,24.68,24.7,24.65,24.68,18776.0,23.1253,23.144,23.0971,23.1253,18776.0
2023-01-26 11:20:00,24.67,24.67,24.59,24.59,25462.0,23.1159,23.1159,23.0409,23.0409,25462.0
2023-01-26 11:25:00,24.59,24.64,24.58,24.64,17312.0,23.0409,23.0878,23.0316,23.0878,17312.0
2023-01-26 11:30:00,24.64,24.66,24.6,24.61,23624.0,23.0878,23.1065,23.0503,23.0597,23624.0
2023-01-26 11:35:00,24.61,24.63,24.59,24.61,27680.0,23.0597,23.0784,23.0409,23.0597,27680.0
2023-01-26 11:40:00,24.61,24.67,24.61,24.67,11282.0,23.0597,23.1159,23.0597,23.1159,11282.0
2023-01-26 11:45:00,24.67,24.68,24.66,24.67,10564.0,23.1159,23.1253,23.1065,23.1159,10564.0
2023-01-26 11:50:00,24.68,24.68,24.66,24.67,11338.0,23.1253,23.1253,23.1065,23.1159,11338.0
2023-01-26 11:55:00,24.67,24.71,24.66,24.71,23258.0,23.1159,23.1534,23.1065,23.1534,23258.0
2023-01-26 12:00:00,24.72,24.79,24.71,24.79,23048.0,23.1627,23.2283,23.1534,23.2283,23048.0
2023-01-26 12:05:00,24.79,24.84,24.78,24.82,23762.0,23.2283,23.2752,23.219,23.2564,23762.0
2023-01-26 12:10:00,24.84,24.88,24.84,24.86,25452.0,23.2752,23.3127,23.2752,23.2939,25452.0
2023-01-26 12:15:00,24.86,24.88,24.85,24.85,29880.0,23.2939,23.3127,23.2845,23.2845,29880.0
2023-01-26 12:20:00,24.85,24.88,24.83,24.83,26224.0,23.2845,23.3127,23.2658,23.2658,26224.0
2023-01-26 12:25:00,24.83,24.85,24.81,24.83,56444.0,23.2658,23.2845,23.2471,23.2658,56444.0
2023-01-26 12:30:00,24.83,24.85,24.82,24.83,20630.0,23.2658,23.2845,23.2564,23.2658,20630.0
2023-01-26 12:35:00,24.83,24.83,24.81,24.81,21138.0,23.2658,23.2658,23.2471,23.2471,21138.0
2023-01-26 12:40:00,24.81,24.83,24.79,24.81,31354.0,23.2471,23.2658,23.2283,23.2471,31354.0
2023-01-26 12:45:00,24.81,24.82,24.78,24.81,37730.0,23.2471,23.2564,23.219,23.2471,37730.0
2023-01-26 12:50:00,24.81,24.84,24.81,24.81,19378.0,23.2471,23.2752,23.2471,23.2471,19378.0
2023-01-26 12:55:00,24.82,24.83,24.79,24.8,25076.0,23.2564,23.2658,23.2283,23.2377,25076.0
2023-01-26 13:00:00,24.81,24.86,24.8,24.86,131438.0,23.2471,23.2939,23.2377,23.2939,131438.0
2023-01-26 13:05:00,24.86,24.86,24.78,24.81,73254.0,23.2939,23.2939,23.219,23.2471,73254.0
2023-01-26 13:10:00,24.81,24.83,24.79,24.81,19606.0,23.2471,23.2658,23.2283,23.2471,19606.0
2023-01-26 13:15:00,24.81,24.82,24.79,24.79,25136.0,23.2471,23.2564,23.2283,23.2283,25136.0
2023-01-26 13:20:00,24.8,24.85,24.8,24.85,9948.0,23.2377,23.2845,23.2377,23.2845,9948.0
2023-01-26 13:25:00,24.85,24.86,24.84,24.86,15028.0,23.2845,23.2939,23.2752,23.2939,15028.0
2023-01-26 13:30:00,24.85,24.89,24.85,24.86,27970.0,23.2845,23.322,23.2845,23.2939,27970.0
2023-01-26 13:35:00,24.87,24.91,24.86,24.91,19182.0,23.3033,23.3408,23.2939,23.3408,19182.0
2023-01-26 13:40:00,24.9,24.93,24.9,24.91,23098.0,23.3314,23.3595,23.3314,23.3408,23098.0
2023-01-26 13:45:00,24.91,24.96,24.91,24.95,36176.0,23.3408,23.3876,23.3408,23.3782,36176.0
2023-01-26 13:50:00,24.95,24.95,24.92,24.93,28298.0,23.3782,23.3782,23.3501,23.3595,28298.0
2023-01-26 13:55:00,24.93,24.95,24.93,24.95,17328.0,23.3595,23.3782,23.3595,23.3782,17328.0
2023-01-26 14:00:00,24.95,24.95,24.91,24.91,35748.0,23.3782,23.3782,23.3408,23.3408,35748.0
2023-01-26 14:05:00,24.91,24.93,24.91,24.91,20572.0,23.3408,23.3595,23.3408,23.3408,20572.0
2023-01-26 14:10:00,24.91,24.93,24.9,24.9,25564.0,23.3408,23.3595,23.3314,23.3314,25564.0
2023-01-26 14:15:00,24.9,24.91,24.86,24.86,35150.0,23.3314,23.3408,23.2939,23.2939,35150.0
2023-01-26 14:20:00,24.86,24.88,24.85,24.86,20450.0,23.2939,23.3127,23.2845,23.2939,20450.0
2023-01-26 14:25:00,24.85,24.85,24.81,24.83,24158.0,23.2845,23.2845,23.2471,23.2658,24158.0
2023-01-26 14:30:00,24.83,24.84,24.81,24.84,35450.0,23.2658,23.2752,23.2471,23.2752,35450.0
2023-01-26 14:35:00,24.84,24.84,24.8,24.8,21356.0,23.2752,23.2752,23.2377,23.2377,21356.0
2023-01-26 14:40:00,24.8,24.85,24.8,24.83,38446.0,23.2377,23.2845,23.2377,23.2658,38446.0
2023-01-26 14:45:00,24.83,24.85,24.82,24.82,28768.0,23.2658,23.2845,23.2564,23.2564,28768.0
2023-01-26 14:50:00,24.82,24.83,24.81,24.82,29194.0,23.2564,23.2658,23.2471,23.2564,29194.0
2023-01-26 14:55:00,24.82,24.85,24.82,24.84,38608.0,23.2564,23.2845,23.2564,23.2752,38608.0
2023-01-26 15:00:00,24.84,24.86,24.84,24.85,29658.0,23.2752,23.2939,23.2752,23.2845,29658.0
2023-01-26 15:05:00,24.85,24.85,24.8,24.81,34830.0,23.2845,23.2845,23.2377,23.2471,34830.0
2023-01-26 15:10:00,24.81,24.81,24.79,24.8,31274.0,23.2471,23.2471,23.2283,23.2377,31274.0
2023-01-26 15:15:00,24.8,24.84,24.8,24.83,37978.0,23.2377,23.2752,23.2377,23.2658,37978.0
2023-01-26 15:20:00,24.83,24.83,24.8,24.81,43070.0,23.2658,23.2658,23.2377,23.2471,43070.0
2023-01-26 15:25:00,24.81,24.83,24.8,24.81,37370.0,23.2471,23.2658,23.2377,23.2471,37370.0
2023-01-26 15:30:00,24.81,24.82,24.79,24.82,67282.0,23.2471,23.2564,23.2283,23.2564,67282.0
2023-01-26 15:35:00,24.81,24.82,24.77,24.78,47330.0,23.2471,23.2564,23.2096,23.219,47330.0
2023-01-26 15:40:00,24.78,24.79,24.77,24.77,110016.0,23.219,23.2283,23.2096,23.2096,110016.0
2023-01-26 15:45:00,24.77,24.8,24.75,24.77,268168.0,23.2096,23.2377,23.1908,23.2096,268168.0
2023-01-26 15:50:00,24.77,24.8,24.75,24.79,270340.0,23.2096,23.2377,23.1908,23.2283,270340.0
2023-01-26 15:55:00,24.79,24.84,24.79,24.81,476160.0,23.2283,23.2752,23.2283,23.2471,476160.0
2023-01-27 09:30:00,24.93,24.93,24.73,24.77,156852.0,23.3595,23.3595,23.1721,23.2096,156852.0
2023-01-27 09:35:00,24.77,24.81,24.73,24.78,27652.0,23.2096,23.2471,23.1721,23.219,27652.0
2023-01-27 09:40:00,24.77,24.88,24.74,24.85,40702.0,23.2096,23.3127,23.1815,23.2845,40702.0
2023-01-27 09:45:00,24.86,24.9,24.85,24.87,42722.0,23.2939,23.3314,23.2845,23.3033,42722.0
2023-01-27 09:50:00,24.87,24.93,24.87,24.91,42334.0,23.3033,23.3595,23.3033,23.3408,42334.0
2023-01-27 09:55:00,24.91,24.91,24.86,24.88,29300.0,23.3408,23.3408,23.2939,23.3127,29300.0
2023-01-27 10:00:00,24.88,24.96,24.82,24.93,48218.0,23.3127,23.3876,23.2564,23.3595,48218.0
2023-01-27 10:05:00,24.93,25.0,24.92,24.99,115590.0,23.3595,23.4251,23.3501,23.4157,115590.0
2023-01-27 10:10:00,24.99,25.03,24.99,25.02,93534.0,23.4157,23.4532,23.4157,23.4438,93534.0
2023-01-27 10:15:00,25.02,25.06,25.0,25.04,106762.0,23.4438,23.4813,23.4251,23.4626,106762.0
2023-01-27 10:20:00,25.04,25.06,25.0,25.06,56922.0,23.4626,23.4813,23.4251,23.4813,56922.0
2023-01-27 10:25:00,25.06,25.1,25.03,25.05,50178.0,23.4813,23.5188,23.4532,23.4719,50178.0
2023-01-27 10:30:00,25.05,25.06,24.96,24.98,85092.0,23.4719,23.4813,23.3876,23.4064,85092.0
2023-01-27 10:35:00,24.97,25.03,24.97,25.0,34774.0,23.397,23.4532,23.397,23.4251,34774.0
2023-01-27 10:40:00,25.0,25.03,24.99,25.01,35384.0,23.4251,23.4532,23.4157,23.4345,35384.0
2023-01-27 10:45:00,25.0,25.0,24.92,24.93,37562.0,23.4251,23.4251,23.3501,23.3595,37562.0
2023-01-27 10:50:00,24.93,24.93,24.89,24.89,20378.0,23.3595,23.3595,23.322,23.322,20378.0
2023-01-27 10:55:00,24.89,24.9,24.86,24.87,36648.0,23.322,23.3314,23.2939,23.3033,36648.0
2023-01-27 11:00:00,24.87,24.9,24.86,24.9,27726.0,23.3033,23.3314,23.2939,23.3314,27726.0
2023-01-27 11:05:00,24.91,24.91,24.84,24.85,19700.0,23.3408,23.3408,23.2752,23.2845,19700.0
2023-01-27 11:10:00,24.85,24.85,24.83,24.84,15628.0,23.2845,23.2845,23.2658,23.2752,15628.0
2023-01-27 11:15:00,24.85,24.91,24.85,24.9,19234.0,23.2845,23.3408,23.2845,23.3314,19234.0
2023-01-27 11:20:00,24.9,24.94,24.89,24.92,21918.0,23.3314,23.3689,23.322,23.3501,21918.0
2023-01-27 11:25:00,24.92,24.96,24.9,24.95,24654.0,23.3501,23.3876,23.3314,23.3782,24654.0
2023-01-27 11:30:00,24.96,25.03,24.95,25.02,38184.0,23.3876,23.4532,23.3782,23.4438,38184.0
2023-01-27 11:35:00,25.02,25.05,25.01,25.04,29052.0,23.4438,23.4719,23.4345,23.4626,29052.0
2023-01-27 11:40:00,25.04,25.06,25.03,25.04,20708.0,23.4626,23.4813,23.4532,23.4626,20708.0
2023-01-27 11:45:00,25.04,25.05,25.03,25.04,32052.0,23.4626,23.4719,23.4532,23.4626,32052.0
2023-01-27 11:50:00,25.04,25.05,25.01,25.04,70624.0,23.4626,23.4719,23.4345,23.4626,70624.0
2023-01-27 11:55:00,25.04,25.06,25.04,25.06,65696.0,23.4626,23.4813,23.4626,23.4813,65696.0
2023-01-27 12:00:00,25.07,25.08,25.03,25.03,19166.0,23.4907,23.5001,23.4532,23.4532,19166.0
2023-01-27 12:05:00,25.03,25.07,25.03,25.04,19504.0,23.4532,23.4907,23.4532,23.4626,19504.0
2023-01-27 12:10:00,25.05,25.06,25.03,25.06,11402.0,23.4719,23.4813,23.4532,23.4813,11402.0
2023-01-27 12:15:00,25.06,25.09,25.06,25.06,17942.0,23.4813,23.5094,23.4813,23.4813,17942.0
2023-01-27 12:20:00,25.06,25.07,25.03,25.05,37532.0,23.4813,23.4907,23.4532,23.4719,37532.0
2023-01-27 12:25:00,25.05,25.05,25.0,25.03,21756.0,23.4719,23.4719,23.4251,23.4532,21756.0
2023-01-27 12:30:00,25.03,25.07,25.02,25.07,7702.0,23.4532,23.4907,23.4438,23.4907,7702.0
2023-01-27 12:35:00,25.06,25.08,25.05,25.07,10856.0,23.4813,23.5001,23.4719,23.4907,10856.0
2023-01-27 12:40:00,25.07,25.08,25.04,25.07,24774.0,23.4907,23.5001,23.4626,23.4907,24774.0
2023-01-27 12:45:00,25.07,25.1,25.07,25.09,20502.0,23.4907,23.5188,23.4907,23.5094,20502.0
2023-01-27 12:50:00,25.09,25.11,25.08,25.08,15220.0,23.5094,23.5282,23.5001,23.5001,15220.0
2023-01-27 12:55:00,25.08,25.1,25.07,25.09,17478.0,23.5001,23.5188,23.4907,23.5094,17478.0
2023-01-27 13:00:00,25.1,25.1,25.07,25.08,15036.0,23.5188,23.5188,23.4907,23.5001,15036.0
2023-01-27 13:05:00,25.08,25.09,25.07,25.08,13978.0,23.5001,23.5094,23.4907,23.5001,13978.0
2023-01-27 13:10:00,25.08,25.08,25.06,25.08,17066.0,23.5001,23.5001,23.4813,23.5001,17066.0
2023-01-27 13:15:00,25.08,25.08,25.04,25.07,24988.0,23.5001,23.5001,23.4626,23.4907,24988.0
2023-01-27 13:20:00,25.07,25.09,25.06,25.07,27126.0,23.4907,23.5094,23.4813,23.4907,27126.0
2023-01-27 13:25:00,25.07,25.07,25.04,25.04,14340.0,23.4907,23.4907,23.4626,23.4626,14340.0
2023-01-27 13:30:00,25.04,25.07,25.04,25.06,17330.0,23.4626,23.4907,23.4626,23.4813,17330.0
2023-01-27 13:35:00,25.07,25.08,25.06,25.08,16134.0,23.4907,23.5001,23.4813,23.5001,16134.0
2023-01-27 13:40:00,25.07,25.08,25.04,25.07,23818.0,23.4907,23.5001,23.4626,23.4907,23818.0
2023-01-27 13:45:00,25.06,25.07,25.04,25.07,17472.0,23.4813,23.4907,23.4626,23.4907,17472.0
2023-01-27 13:50:00,25.06,25.07,25.05,25.07,13280.0,23.4813,23.4907,23.4719,23.4907,13280.0
2023-01-27 13:55:00,25.06,25.1,25.06,25.1,19586.0,23.4813,23.5188,23.4813,23.5188,19586.0
2023-01-27 14:00:00,25.1,25.14,25.1,25.11,21184.0,23.5188,23.5563,23.5188,23.5282,21184.0
2023-01-27 14:05:00,25.11,25.13,25.1,25.11,22798.0,23.5282,23.5469,23.5188,23.5282,22798.0
2023-01-27 14:10:00,25.11,25.13,25.11,25.11,14978.0,23.5282,23.5469,23.5282,23.5282,14978.0
2023-01-27 14:15:00,25.11,25.13,25.11,25.13,27760.0,23.5282,23.5469,23.5282,23.5469,27760.0
2023-01-27 14:20:00,25.14,25.14,25.11,25.13,21074.0,23.5563,23.5563,23.5282,23.5469,21074.0
2023-01-27 14:25:00,25.13,25.17,25.13,25.16,13312.0,23.5469,23.5844,23.5469,23.575,13312.0
2023-01-27 14:30:00,25.16,25.2,25.16,25.17,12854.0,23.575,23.6125,23.575,23.5844,12854.0
2023-01-27 14:35:00,25.18,25.21,25.17,25.21,16256.0,23.5938,23.6219,23.5844,23.6219,16256.0
2023-01-27 14:40:00,25.21,25.21,25.19,25.21,22570.0,23.6219,23.6219,23.6031,23.6219,22570.0
2023-01-27 14:45:00,25.2,25.21,25.19,25.21,11336.0,23.6125,23.6219,23.6031,23.6219,11336.0
2023-01-27 14:50:00,25.21,25.21,25.18,25.21,11674.0,23.6219,23.6219,23.5938,23.6219,11674.0
2023-01-27 14:55:00,25.21,25.22,25.2,25.21,18962.0,23.6219,23.6312,23.6125,23.6219,18962.0
2023-01-27 15:00:00,25.21,25.23,25.2,25.22,17718.0,23.6219,23.6406,23.6125,23.6312,17718.0
2023-01-27 15:05:00,25.22,25.27,25.22,25.26,27676.0,23.6312,23.6781,23.6312,23.6687,27676.0
2023-01-27 15:10:00,25.25,25.26,25.22,25.23,27924.0,23.6593,23.6687,23.6312,23.6406,27924.0
2023-01-27 15:15:00,25.23,25.24,25.21,25.23,18114.0,23.6406,23.65,23.6219,23.6406,18114.0
2023-01-27 15:20:00,25.24,25.24,25.18,25.23,50830.0,23.65,23.65,23.5938,23.6406,50830.0
2023-01-27 15:25:00,25.24,25.25,25.21,25.25,29626.0,23.65,23.6593,23.6219,23.6593,29626.0
2023-01-27 15:30:00,25.24,25.25,25.23,25.25,43988.0,23.65,23.6593,23.6406,23.6593,43988.0
2023-01-27 15:35:00,25.25,25.25,25.24,25.25,47240.0,23.6593,23.6593,23.65,23.6593,47240.0
2023-01-27 15:40:00,25.25,25.27,25.23,25.24,62286.0,23.6593,23.6781,23.6406,23.65,62286.0
2023-01-27 15:45:00,25.24,25.25,25.21,25.23,60122.0,23.65,23.6593,23.6219,23.6406,60122.0
2023-01-27 15:50:00,25.23,25.23,25.15,25.17,161934.0,23.6406,23.6406,23.5656,23.5844,161934.0
2023-01-27 15:55:00,25.17,25.18,25.12,25.13,453486.0,23.5844,23.5938,23.5375,23.5469,453486.0
2023-01-30 09:30:00,24.96,25.06,24.9,25.05,175336.0,23.3876,23.4813,23.3314,23.4719,175336.0
2023-01-30 09:35:00,25.05,25.16,25.02,25.13,51906.0,23.4719,23.575,23.4438,23.5469,51906.0
2023-01-30 09:40:00,25.15,25.16,25.09,25.11,35082.0,23.5656,23.575,23.5094,23.5282,35082.0
2023-01-30 09:45:00,25.11,25.17,25.1,25.15,71660.0,23.5282,23.5844,23.5188,23.5656,71660.0
2023-01-30 09:50:00,25.15,25.18,25.11,25.13,46622.0,23.5656,23.5938,23.5282,23.5469,46622.0
2023-01-30 09:55:00,25.13,25.15,25.1,25.15,35794.0,23.5469,23.5656,23.5188,23.5656,35794.0
2023-01-30 10:00:00,25.15,25.18,25.13,25.15,63938.0,23.5656,23.5938,23.5469,23.5656,63938.0
2023-01-30 10:05:00,25.14,25.18,25.14,25.15,42792.0,23.5563,23.5938,23.5563,23.5656,42792.0
2023-01-30 10:10:00,25.15,25.16,25.11,25.12,44734.0,23.5656,23.575,23.5282,23.5375,44734.0
2023-01-30 10:15:00,25.12,25.16,25.11,25.15,55254.0,23.5375,23.575,23.5282,23.5656,55254.0
2023-01-30 10:20:00,25.16,25.17,25.13,25.13,55474.0,23.575,23.5844,23.5469,23.5469,55474.0
2023-01-30 10:25:00,25.13,25.13,25.07,25.12,105682.0,23.5469,23.5469,23.4907,23.5375,105682.0
2023-01-30 10:30:00,25.12,25.14,25.04,25.04,37702.0,23.5375,23.5563,23.4626,23.4626,37702.0
2023-01-30 10:35:00,25.03,25.08,25.03,25.07,134000.0,23.4532,23.5001,23.4532,23.4907,134000.0
2023-01-30 10:40:00,25.06,25.07,25.0,25.0,109324.0,23.4813,23.4907,23.4251,23.4251,109324.0
2023-01-30 10:45:00,24.99,25.05,24.99,25.05,27914.0,23.4157,23.4719,23.4157,23.4719,27914.0
2023-01-30 10:50:00,25.05,25.09,24.99,25.0,25552.0,23.4719,23.5094,23.4157,23.4251,25552.0
2023-01-30 10:55:00,24.99,25.0,24.96,24.99,28348.0,23.4157,23.4251,23.3876,23.4157,28348.0
2023-01-30 11:00:00,24.98,24.99,24.95,24.98,39014.0,23.4064,23.4157,23.3782,23.4064,39014.0
2023-01-30 11:05:00,24.98,24.98,24.94,24.96,31458.0,23.4064,23.4064,23.3689,23.3876,31458.0
2023-01-30 11:10:00,24.97,25.02,24.95,25.01,37204.0,23.397,23.4438,23.3782,23.4345,37204.0
2023-01-30 11:15:00,25.01,25.04,25.0,25.03,28468.0,23.4345,23.4626,23.4251,23.4532,28468.0
2023-01-30 11:20:00,25.03,25.04,24.99,24.99,24690.0,23.4532,23.4626,23.4157,23.4157,24690.0
2023-01-30 11:25:00,24.99,24.99,24.93,24.99,31596.0,23.4157,23.4157,23.3595,23.4157,31596.0
2023-01-30 11:30:00,25.0,25.0,24.96,24.98,30354.0,23.4251,23.4251,23.3876,23.4064,30354.0
2023-01-30 11:35:00,24.97,24.99,24.93,24.97,24608.0,23.397,23.4157,23.3595,23.397,24608.0
2023-01-30 11:40:00,24.97,24.97,24.92,24.92,19148.0,23.397,23.397,23.3501,23.3501,19148.0
2023-01-30 11:45:00,24.92,24.95,24.9,24.92,27242.0,23.3501,23.3782,23.3314,23.3501,27242.0
2023-01-30 11:50:00,24.92,24.93,24.91,24.91,16918.0,23.3501,23.3595,23.3408,23.3408,16918.0
2023-01-30 11:55:00,24.91,24.95,24.88,24.95,25564.0,23.3408,23.3782,23.3127,23.3782,25564.0
2023-01-30 12:00:00,24.93,24.94,24.87,24.88,37666.0,23.3595,23.3689,23.3033,23.3127,37666.0
2023-01-30 12:05:00,24.88,24.88,24.85,24.86,19768.0,23.3127,23.3127,23.2845,23.2939,19768.0
2023-01-30 12:10:00,24.86,24.88,24.85,24.87,37058.0,23.2939,23.3127,23.2845,23.3033,37058.0
2023-01-30 12:15:00,24.87,24.87,24.83,24.83,24336.0,23.3033,23.3033,23.2658,23.2658,24336.0
2023-01-30 12:20:00,24.83,24.84,24.81,24.81,27122.0,23.2658,23.2752,23.2471,23.2471,27122.0
2023-01-30 12:25:00,24.81,24.85,24.8,24.85,90294.0,23.2471,23.2845,23.2377,23.2845,90294.0
2023-01-30 12:30:00,24.85,24.88,24.85,24.88,23134.0,23.2845,23.3127,23.2845,23.3127,23134.0
2023-01-30 12:35:00,24.86,24.91,24.86,24.91,17762.0,23.2939,23.3408,23.2939,23.3408,17762.0
2023-01-30 12:40:00,24.91,24.92,24.89,24.92,15940.0,23.3408,23.3501,23.322,23.3501,15940.0
2023-01-30 12:45:00,24.92,24.92,24.89,24.91,28418.0,23.3501,23.3501,23.322,23.3408,28418.0
2023-01-30 12:50:00,24.92,24.93,24.89,24.91,34720.0,23.3501,23.3595,23.322,23.3408,34720.0
2023-01-30 12:55:00,24.9,24.91,24.86,24.88,21262.0,23.3314,23.3408,23.2939,23.3127,21262.0
2023-01-30 13:00:00,24.87,24.87,24.83,24.84,25008.0,23.3033,23.3033,23.2658,23.2752,25008.0
2023-01-30 13:05:00,24.85,24.87,24.85,24.86,32190.0,23.2845,23.3033,23.2845,23.2939,32190.0
2023-01-30 13:10:00,24.86,24.88,24.86,24.87,12790.0,23.2939,23.3127,23.2939,23.3033,12790.0
2023-01-30 13:15:00,24.86,24.93,24.85,24.92,31038.0,23.2939,23.3595,23.2845,23.3501,31038.0
2023-01-30 13:20:00,24.92,24.92,24.9,24.92,17824.0,23.3501,23.3501,23.3314,23.3501,17824.0
2023-01-30 13:25:00,24.92,24.92,24.88,24.88,17054.0,23.3501,23.3501,23.3127,23.3127,17054.0
2023-01-30 13:30:00,24.88,24.89,24.84,24.85,13538.0,23.3127,23.322,23.2752,23.2845,13538.0
2023-01-30 13:35:00,24.85,24.89,24.84,24.88,21618.0,23.2845,23.322,23.2752,23.3127,21618.0
2023-01-30 13:40:00,24.88,24.88,24.84,24.87,33384.0,23.3127,23.3127,23.2752,23.3033,33384.0
2023-01-30 13:45:00,24.86,24.89,24.84,24.89,33664.0,23.2939,23.322,23.2752,23.322,33664.0
2023-01-30 13:50:00,24.89,24.89,24.86,24.88,10836.0,23.322,23.322,23.2939,23.3127,10836.0
2023-01-30 13:55:00,24.88,24.89,24.86,24.89,21694.0,23.3127,23.322,23.2939,23.322,21694.0
2023-01-30 14:00:00,24.89,24.9,24.87,24.9,15294.0,23.322,23.3314,23.3033,23.3314,15294.0
2023-01-30 14:05:00,24.9,24.9,24.86,24.86,21996.0,23.3314,23.3314,23.2939,23.2939,21996.0
2023-01-30 14:10:00,24.86,24.87,24.83,24.84,18980.0,23.2939,23.3033,23.2658,23.2752,18980.0
2023-01-30 14:15:00,24.84,24.84,24.82,24.84,22954.0,23.2752,23.2752,23.2564,23.2752,22954.0
2023-01-30 14:20:00,24.84,24.86,24.8,24.8,17680.0,23.2752,23.2939,23.2377,23.2377,17680.0
2023-01-30 14:25:00,24.81,24.82,24.8,24.81,23338.0,23.2471,23.2564,23.2377,23.2471,23338.0
2023-01-30 14:30:00,24.8,24.82,24.78,24.8,65670.0,23.2377,23.2564,23.219,23.2377,65670.0
2023-01-30 14:35:00,24.8,24.82,24.78,24.82,21262.0,23.2377,23.2564,23.219,23.2564,21262.0
2023-01-30 14:40:00,24.81,24.81,24.77,24.78,18980.0,23.2471,23.2471,23.2096,23.219,18980.0
2023-01-30 14:45:00,24.78,24.78,24.76,24.77,44122.0,23.219,23.219,23.2002,23.2096,44122.0
2023-01-30 14:50:00,24.77,24.78,24.75,24.77,32298.0,23.2096,23.219,23.1908,23.2096,32298.0
2023-01-30 14:55:00,24.76,24.8,24.75,24.8,21114.0,23.2002,23.2377,23.1908,23.2377,21114.0
2023-01-30 15:00:00,24.79,24.8,24.76,24.77,63706.0,23.2283,23.2377,23.2002,23.2096,63706.0
2023-01-30 15:05:00,24.77,24.77,24.73,24.74,26316.0,23.2096,23.2096,23.1721,23.1815,26316.0
2023-01-30 15:10:00,24.74,24.78,24.73,24.75,46000.0,23.1815,23.219,23.1721,23.1908,46000.0
2023-01-30 15:15:00,24.75,24.75,24.71,24.73,29870.0,23.1908,23.1908,23.1534,23.1721,29870.0
2023-01-30 15:20:00,24.73,24.74,24.72,24.72,23574.0,23.1721,23.1815,23.1627,23.1627,23574.0
2023-01-30 15:25:00,24.72,24.73,24.7,24.71,54184.0,23.1627,23.1721,23.144,23.1534,54184.0
2023-01-30 15:30:00,24.71,24.73,24.69,24.72,42566.0,23.1534,23.1721,23.1346,23.1627,42566.0
2023-01-30 15:35:00,24.73,24.76,24.73,24.75,32678.0,23.1721,23.2002,23.1721,23.1908,32678.0
2023-01-30 15:40:00,24.75,24.76,24.71,24.74,54394.0,23.1908,23.2002,23.1534,23.1815,54394.0
2023-01-30 15:45:00,24.73,24.74,24.71,24.72,51892.0,23.1721,23.1815,23.1534,23.1627,51892.0
2023-01-30 15:50:00,24.72,24.77,24.7,24.7,175124.0,23.1627,23.2096,23.144,23.144,175124.0
2023-01-30 15:55:00,24.7,24.72,24.67,24.72,409610.0,23.144,23.1627,23.1159,23.1627,409610.0
2023-01-31 09:30:00,24.73,24.88,24.73,24.79,85810.0,23.1721,23.3127,23.1721,23.2283,85810.0
2023-01-31 09:35:00,24.8,24.84,24.77,24.83,41744.0,23.2377,23.2752,23.2096,23.2658,41744.0
2023-01-31 09:40:00,24.83,24.86,24.81,24.83,27734.0,23.2658,23.2939,23.2471,23.2658,27734.0
2023-01-31 09:45:00,24.84,24.88,24.82,24.85,46064.0,23.2752,23.3127,23.2564,23.2845,46064.0
2023-01-31 09:50:00,24.85,24.89,24.82,24.88,59804.0,23.2845,23.322,23.2564,23.3127,59804.0
2023-01-31 09:55:00,24.87,24.88,24.82,24.82,35634.0,23.3033,23.3127,23.2564,23.2564,35634.0
2023-01-31 10:00:00,24.82,24.88,24.8,24.84,37740.0,23.2564,23.3127,23.2377,23.2752,37740.0
2023-01-31 10:05:00,24.84,24.86,24.71,24.71,42870.0,23.2752,23.2939,23.1534,23.1534,42870.0
2023-01-31 10:10:00,24.71,24.8,24.71,24.8,34392.0,23.1534,23.2377,23.1534,23.2377,34392.0
2023-01-31 10:15:00,24.81,24.84,24.79,24.83,37088.0,23.2471,23.2752,23.2283,23.2658,37088.0
2023-01-31 10:20:00,24.83,24.83,24.78,24.79,42398.0,23.2658,23.2658,23.219,23.2283,42398.0
2023-01-31 10:25:00,24.78,24.79,24.74,24.78,106162.0,23.219,23.2283,23.1815,23.219,106162.0
2023-01-31 10:30:00,24.78,24.82,24.78,24.8,59930.0,23.219,23.2564,23.219,23.2377,59930.0
2023-01-31 10:35:00,24.8,24.83,24.78,24.8,21678.0,23.2377,23.2658,23.219,23.2377,21678.0
2023-01-31 10:40:00,24.8,24.81,24.78,24.81,31484.0,23.2377,23.2471,23.219,23.2471,31484.0
2023-01-31 10:45:00,24.81,24.84,24.8,24.83,40922.0,23.2471,23.2752,23.2377,23.2658,40922.0
2023-01-31 10:50:00,24.83,24.85,24.79,24.82,37324.0,23.2658,23.2845,23.2283,23.2564,37324.0
2023-01-31 10:55:00,24.81,24.84,24.78,24.8,67318.0,23.2471,23.2752,23.219,23.2377,67318.0
2023-01-31 11:00:00,24.8,24.88,24.8,24.86,29710.0,23.2377,23.3127,23.2377,23.2939,29710.0
2023-01-31 11:05:00,24.86,24.89,24.86,24.86,105976.0,23.2939,23.322,23.2939,23.2939,105976.0
2023-01-31 11:10:00,24.86,24.88,24.85,24.85,48814.0,23.2939,23.3127,23.2845,23.2845,48814.0
2023-01-31 11:15:00,24.85,24.88,24.83,24.84,47846.0,23.2845,23.3127,23.2658,23.2752,47846.0
2023-01-31 11:20:00,24.85,24.88,24.84,24.86,32206.0,23.2845,23.3127,23.2752,23.2939,32206.0
2023-01-31 11:25:00,24.86,24.86,24.83,24.83,31550.0,23.2939,23.2939,23.2658,23.2658,31550.0
2023-01-31 11:30:00,24.83,24.88,24.82,24.84,37076.0,23.2658,23.3127,23.2564,23.2752,37076.0
2023-01-31 11:35:00,24.85,24.88,24.84,24.85,34876.0,23.2845,23.3127,23.2752,23.2845,34876.0
2023-01-31 11:40:00,24.86,24.88,24.85,24.86,24204.0,23.2939,23.3127,23.2845,23.2939,24204.0
2023-01-31 11:45:00,24.86,24.88,24.85,24.88,27056.0,23.2939,23.3127,23.2845,23.3127,27056.0
2023-01-31 11:50:00,24.88,24.88,24.85,24.88,41374.0,23.3127,23.3127,23.2845,23.3127,41374.0
2023-01-31 11:55:00,24.87,24.88,24.86,24.86,68294.0,23.3033,23.3127,23.2939,23.2939,68294.0
2023-01-31 12:00:00,24.86,24.86,24.81,24.83,24580.0,23.2939,23.2939,23.2471,23.2658,24580.0
2023-01-31 12:05:00,24.82,24.82,24.79,24.81,47380.0,23.2564,23.2564,23.2283,23.2471,47380.0
2023-01-31 12:10:00,24.81,24.82,24.77,24.78,38736.0,23.2471,23.2564,23.2096,23.219,38736.0
2023-01-31 12:15:00,24.79,24.86,24.78,24.85,29036.0,23.2283,23.2939,23.219,23.2845,29036.0
2023-01-31 12:20:00,24.85,24.86,24.82,24.85,34750.0,23.2845,23.2939,23.2564,23.2845,34750.0
2023-01-31 12:25:00,24.86,24.89,24.85,24.88,33164.0,23.2939,23.322,23.2845,23.3127,33164.0
2023-01-31 12:30:00,24.87,24.89,24.86,24.86,44210.0,23.3033,23.322,23.2939,23.2939,44210.0
2023-01-31 12:35:00,24.86,24.89,24.85,24.89,36100.0,23.2939,23.322,23.2845,23.322,36100.0
2023-01-31 12:40:00,24.89,24.9,24.88,24.89,211990.0,23.322,23.3314,23.3127,23.322,211990.0
2023-01-31 12:45:00,24.89,24.9,24.86,24.86,60078.0,23.322,23.3314,23.2939,23.2939,60078.0
2023-01-31 12:50:00,24.86,24.86,24.84,24.86,40764.0,23.2939,23.2939,23.2752,23.2939,40764.0
2023-01-31 12:55:00,24.86,24.86,24.81,24.83,35988.0,23.2939,23.2939,23.2471,23.2658,35988.0
2023-01-31 13:00:00,24.84,24.9,24.84,24.9,56900.0,23.2752,23.3314,23.2752,23.3314,56900.0
2023-01-31 13:05:00,24.9,24.9,24.88,24.88,29608.0,23.3314,23.3314,23.3127,23.3127,29608.0
2023-01-31 13:10:00,24.88,24.89,24.85,24.86,39346.0,23.3127,23.322,23.2845,23.2939,39346.0
2023-01-31 13:15:00,24.86,24.86,24.84,24.85,34374.0,23.2939,23.2939,23.2752,23.2845,34374.0
2023-01-31 13:20:00,24.85,24.86,24.83,24.84,34832.0,23.2845,23.2939,23.2658,23.2752,34832.0
2023-01-31 13:25:00,24.84,24.85,24.83,24.83,29314.0,23.2752,23.2845,23.2658,23.2658,29314.0
2023-01-31 13:30:00,24.84,24.86,24.84,24.86,28054.0,23.2752,23.2939,23.2752,23.2939,28054.0
2023-01-31 13:35:00,24.86,24.88,24.86,24.86,21456.0,23.2939,23.3127,23.2939,23.2939,21456.0
2023-01-31 13:40:00,24.86,24.88,24.86,24.86,39538.0,23.2939,23.3127,23.2939,23.2939,39538.0
2023-01-31 13:45:00,24.86,24.92,24.86,24.9,147214.0,23.2939,23.3501,23.2939,23.3314,147214.0
2023-01-31 13:50:00,24.9,24.91,24.89,24.91,27702.0,23.3314,23.3408,23.322,23.3408,27702.0
2023-01-31 13:55:00,24.91,24.93,24.91,24.93,25404.0,23.3408,23.3595,23.3408,23.3595,25404.0
2023-01-31 14:00:00,24.93,24.96,24.93,24.94,25406.0,23.3595,23.3876,23.3595,23.3689,25406.0
2023-01-31 14:05:00,24.94,24.95,24.91,24.93,30358.0,23.3689,23.3782,23.3408,23.3595,30358.0
2023-01-31 14:10:00,24.94,24.95,24.93,24.95,28236.0,23.3689,23.3782,23.3595,23.3782,28236.0
2023-01-31 14:15:00,24.94,24.98,24.93,24.96,45310.0,23.3689,23.4064,23.3595,23.3876,45310.0
2023-01-31 14:20:00,24.97,24.99,24.97,24.97,37530.0,23.397,23.4157,23.397,23.397,37530.0
2023-01-31 14:25:00,24.96,24.98,24.96,24.98,27130.0,23.3876,23.4064,23.3876,23.4064,27130.0
2023-01-31 14:30:00,24.98,24.99,24.96,24.98,45098.0,23.4064,23.4157,23.3876,23.4064,45098.0
2023-01-31 14:35:00,24.98,24.99,24.96,24.96,39834.0,23.4064,23.4157,23.3876,23.3876,39834.0
2023-01-31 14:40:00,24.97,24.99,24.96,24.99,30626.0,23.397,23.4157,23.3876,23.4157,30626.0
2023-01-31 14:45:00,24.99,25.01,24.98,25.01,44442.0,23.4157,23.4345,23.4064,23.4345,44442.0
2023-01-31 14:50:00,25.01,25.03,25.0,25.02,33794.0,23.4345,23.4532,23.4251,23.4438,33794.0
2023-01-31 14:55:00,25.02,25.03,25.01,25.02,41144.0,23.4438,23.4532,23.4345,23.4438,41144.0
2023-01-31 15:00:00,25.02,25.07,25.02,25.06,70354.0,23.4438,23.4907,23.4438,23.4813,70354.0
2023-01-31 15:05:00,25.06,25.07,25.05,25.07,39598.0,23.4813,23.4907,23.4719,23.4907,39598.0
2023-01-31 15:10:00,25.07,25.07,25.03,25.05,65980.0,23.4907,23.4907,23.4532,23.4719,65980.0
2023-01-31 15:15:00,25.05,25.06,25.03,25.04,55974.0,23.4719,23.4813,23.4532,23.4626,55974.0
2023-01-31 15:20:00,25.04,25.07,25.04,25.06,81154.0,23.4626,23.4907,23.4626,23.4813,81154.0
2023-01-31 15:25:00,25.06,25.06,25.04,25.05,74236.0,23.4813,23.4813,23.4626,23.4719,74236.0
2023-01-31 15:30:00,25.05,25.11,25.05,25.11,75124.0,23.4719,23.5282,23.4719,23.5282,75124.0
2023-01-31 15:35:00,25.11,25.11,25.07,25.1,78512.0,23.5282,23.5282,23.4907,23.5188,78512.0
2023-01-31 15:40:00,25.1,25.12,25.1,25.11,73190.0,23.5188,23.5375,23.5188,23.5282,73190.0
2023-01-31 15:45:00,25.11,25.15,25.11,25.13,121410.0,23.5282,23.5656,23.5282,23.5469,121410.0
2023-01-31 15:50:00,25.13,25.25,25.13,25.25,429004.0,23.5469,23.6593,23.5469,23.6593,429004.0
2023-01-31 15:55:00,25.25,25.3,25.21,25.28,832590.0,23.6593,23.7062,23.6219,23.6875,832590.0
2023-02-01 09:30:00,25.03,25.17,25.02,25.17,254396.0,23.6114,23.7434,23.6019,23.7434,254396.0
2023-02-01 09:35:00,25.16,25.28,25.16,25.28,46834.0,23.734,23.8472,23.734,23.8472,46834.0
2023-02-01 09:40:00,25.27,25.28,25.16,25.17,72210.0,23.8378,23.8472,23.734,23.7434,72210.0
2023-02-01 09:45:00,25.17,25.25,25.16,25.24,32078.0,23.7434,23.8189,23.734,23.8095,32078.0
2023-02-01 09:50:00,25.23,25.3,25.23,25.25,94084.0,23.8,23.8661,23.8,23.8189,94084.0
2023-02-01 09:55:00,25.25,25.3,25.23,25.27,24258.0,23.8189,23.8661,23.8,23.8378,24258.0
2023-02-01 10:00:00,25.28,25.28,25.17,25.2,70758.0,23.8472,23.8472,23.7434,23.7717,70758.0
2023-02-01 10:05:00,25.21,25.21,25.16,25.19,19930.0,23.7812,23.7812,23.734,23.7623,19930.0
2023-02-01 10:10:00,25.21,25.22,25.16,25.18,24922.0,23.7812,23.7906,23.734,23.7529,24922.0
2023-02-01 10:15:00,25.17,25.21,25.16,25.2,32012.0,23.7434,23.7812,23.734,23.7717,32012.0
2023-02-01 10:20:00,25.2,25.24,25.18,25.23,31982.0,23.7717,23.8095,23.7529,23.8,31982.0
2023-02-01 10:25:00,25.24,25.24,25.2,25.23,25720.0,23.8095,23.8095,23.7717,23.8,25720.0
2023-02-01 10:30:00,25.22,25.29,25.21,25.29,36332.0,23.7906,23.8566,23.7812,23.8566,36332.0
2023-02-01 10:35:00,25.29,25.36,25.27,25.34,53486.0,23.8566,23.9227,23.8378,23.9038,53486.0
2023-02-01 10:40:00,25.34,25.35,25.29,25.29,42412.0,23.9038,23.9132,23.8566,23.8566,42412.0
2023-02-01 10:45:00,25.29,25.33,25.27,25.29,46122.0,23.8566,23.8944,23.8378,23.8566,46122.0
2023-02-01 10:50:00,25.28,25.28,25.17,25.17,21384.0,23.8472,23.8472,23.7434,23.7434,21384.0
2023-02-01 10:55:00,25.18,25.22,25.16,25.19,22876.0,23.7529,23.7906,23.734,23.7623,22876.0
2023-02-01 11:00:00,25.19,25.25,25.18,25.21,52614.0,23.7623,23.8189,23.7529,23.7812,52614.0
2023-02-01 11:05:00,25.2,25.23,25.16,25.18,37510.0,23.7717,23.8,23.734,23.7529,37510.0
2023-02-01 11:10:00,25.17,25.21,25.16,25.2,32216.0,23.7434,23.7812,23.734,23.7717,32216.0
2023-02-01 11:15:00,25.2,25.22,25.18,25.22,15026.0,23.7717,23.7906,23.7529,23.7906,15026.0
2023-02-01 11:20:00,25.21,25.26,25.21,25.25,19254.0,23.7812,23.8283,23.7812,23.8189,19254.0
2023-02-01 11:25:00,25.25,25.3,25.24,25.29,25300.0,23.8189,23.8661,23.8095,23.8566,25300.0
2023-02-01 11:30:00,25.3,25.33,25.28,25.33,20020.0,23.8661,23.8944,23.8472,23.8944,20020.0
2023-02-01 11:35:00,25.33,25.36,25.32,25.35,34512.0,23.8944,23.9227,23.8849,23.9132,34512.0
2023-02-01 11:40:00,25.35,25.36,25.33,25.35,48956.0,23.9132,23.9227,23.8944,23.9132,48956.0
2023-02-01 11:45:00,25.35,25.38,25.35,25.36,27150.0,23.9132,23.9415,23.9132,23.9227,27150.0
2023-02-01 11:50:00,25.36,25.37,25.35,25.36,26868.0,23.9227,23.9321,23.9132,23.9227,26868.0
2023-02-01 11:55:00,25.36,25.36,25.33,25.33,23020.0,23.9227,23.9227,23.8944,23.8944,23020.0
2023-02-01 12:00:00,25.31,25.33,25.29,25.32,52522.0,23.8755,23.8944,23.8566,23.8849,52522.0
2023-02-01 12:05:00,25.32,25.32,25.28,25.29,14806.0,23.8849,23.8849,23.8472,23.8566,14806.0
2023-02-01 12:10:00,25.29,25.34,25.29,25.32,100882.0,23.8566,23.9038,23.8566,23.8849,100882.0
2023-02-01 12:15:00,25.33,25.37,25.32,25.34,25092.0,23.8944,23.9321,23.8849,23.9038,25092.0
2023-02-01 12:20:00,25.33,25.38,25.33,25.38,16986.0,23.8944,23.9415,23.8944,23.9415,16986.0
2023-02-01 12:25:00,25.38,25.4,25.36,25.37,55248.0,23.9415,23.9604,23.9227,23.9321,55248.0
2023-02-01 12:30:00,25.38,25.4,25.36,25.37,18396.0,23.9415,23.9604,23.9227,23.9321,18396.0
2023-02-01 12:35:00,25.37,25.43,25.37,25.42,27480.0,23.9321,23.9887,23.9321,23.9793,27480.0
2023-02-01 12:40:00,25.41,25.45,25.41,25.42,31186.0,23.9698,24.0076,23.9698,23.9793,31186.0
2023-02-01 12:45:00,25.42,25.43,25.39,25.39,17302.0,23.9793,23.9887,23.951,23.951,17302.0
2023-02-01 12:50:00,25.39,25.42,25.39,25.42,24878.0,23.951,23.9793,23.951,23.9793,24878.0
2023-02-01 12:55:00,25.42,25.44,25.41,25.41,16980.0,23.9793,23.9981,23.9698,23.9698,16980.0
2023-02-01 13:00:00,25.41,25.52,25.41,25.52,122986.0,23.9698,24.0736,23.9698,24.0736,122986.0
2023-02-01 13:05:00,25.53,25.54,25.5,25.52,81860.0,24.083,24.0925,24.0547,24.0736,81860.0
2023-02-01 13:10:00,25.52,25.54,25.49,25.53,95898.0,24.0736,24.0925,24.0453,24.083,95898.0
2023-02-01 13:15:00,25.53,25.55,25.5,25.52,26070.0,24.083,24.1019,24.0547,24.0736,26070.0
2023-02-01 13:20:00,25.52,25.54,25.52,25.54,21410.0,24.0736,24.0925,24.0736,24.0925,21410.0
2023-02-01 13:25:00,25.54,25.56,25.53,25.56,41844.0,24.0925,24.1113,24.083,24.1113,41844.0
2023-02-01 13:30:00,25.56,25.64,25.56,25.64,38698.0,24.1113,24.1868,24.1113,24.1868,38698.0
2023-02-01 13:35:00,25.64,25.64,25.6,25.63,29072.0,24.1868,24.1868,24.1491,24.1774,29072.0
2023-02-01 13:40:00,25.63,25.65,25.58,25.59,39316.0,24.1774,24.1962,24.1302,24.1396,39316.0
2023-02-01 13:45:00,25.58,25.58,25.52,25.54,20150.0,24.1302,24.1302,24.0736,24.0925,20150.0
2023-02-01 13:50:00,25.55,25.56,25.52,25.56,25976.0,24.1019,24.1113,24.0736,24.1113,25976.0
2023-02-01 13:55:00,25.55,25.59,25.53,25.56,38928.0,24.1019,24.1396,24.083,24.1113,38928.0
2023-02-01 14:00:00,25.55,25.55,25.34,25.43,123740.0,24.1019,24.1019,23.9038,23.9887,123740.0
2023-02-01 14:05:00,25.42,25.55,25.42,25.49,31620.0,23.9793,24.1019,23.9793,24.0453,31620.0
2023-02-01 14:10:00,25.48,25.52,25.47,25.5,40262.0,24.0359,24.0736,24.0264,24.0547,40262.0
2023-02-01 14:15:00,25.5,25.53,25.47,25.5,56662.0,24.0547,24.083,24.0264,24.0547,56662.0
2023-02-01 14:20:00,25.5,25.5,25.43,25.46,54828.0,24.0547,24.0547,23.9887,24.017,54828.0
2023-02-01 14:25:00,25.45,25.49,25.44,25.45,89440.0,24.0076,24.0453,23.9981,24.0076,89440.0
2023-02-01 14:30:00,25.45,25.48,25.31,25.4,140696.0,24.0076,24.0359,23.8755,23.9604,140696.0
2023-02-01 14:35:00,25.39,25.65,25.36,25.64,119898.0,23.951,24.1962,23.9227,24.1868,119898.0
2023-02-01 14:40:00,25.65,25.75,25.6,25.74,76652.0,24.1962,24.2906,24.1491,24.2811,76652.0
2023-02-01 14:45:00,25.75,25.81,25.69,25.73,89632.0,24.2906,24.3472,24.234,24.2717,89632.0
2023-02-01 14:50:00,25.73,25.85,25.73,25.82,79496.0,24.2717,24.3849,24.2717,24.3566,79496.0
2023-02-01 14:55:00,25.84,25.87,25.79,25.84,94060.0,24.3755,24.4038,24.3283,24.3755,94060.0
2023-02-01 15:00:00,25.84,25.91,25.82,25.9,63642.0,24.3755,24.4415,24.3566,24.4321,63642.0
2023-02-01 15:05:00,25.89,26.0,25.89,26.0,60272.0,24.4226,24.5264,24.4226,24.5264,60272.0
2023-02-01 15:10:00,25.99,25.99,25.92,25.94,35362.0,24.517,24.517,24.4509,24.4698,35362.0
2023-02-01 15:15:00,25.94,25.95,25.86,25.93,61010.0,24.4698,24.4792,24.3943,24.4604,61010.0
2023-02-01 15:20:00,25.93,25.95,25.87,25.91,45322.0,24.4604,24.4792,24.4038,24.4415,45322.0
2023-02-01 15:25:00,25.91,25.96,25.9,25.96,38136.0,24.4415,24.4887,24.4321,24.4887,38136.0
2023-02-01 15:30:00,25.97,26.0,25.95,26.0,65082.0,24.4981,24.5264,24.4792,24.5264,65082.0
2023-02-01 15:35:00,26.0,26.11,26.0,26.08,88628.0,24.5264,24.6302,24.5264,24.6019,88628.0
2023-02-01 15:40:00,26.09,26.13,26.05,26.07,121190.0,24.6113,24.649,24.5736,24.5924,121190.0
2023-02-01 15:45:00,26.08,26.09,26.0,26.03,96332.0,24.6019,24.6113,24.5264,24.5547,96332.0
2023-02-01 15:50:00,26.02,26.02,25.93,25.96,200750.0,24.5453,24.5453,24.4604,24.4887,200750.0
2023-02-01 15:55:00,25.96,25.99,25.93,25.95,450398.0,24.4887,24.517,24.4604,24.4792,450398.0
2023-02-02 09:30:00,26.17,26.36,26.1,26.34,150718.0,24.6868,24.866,24.6207,24.8471,150718.0
2023-02-02 09:35:00,26.34,26.42,26.3,26.4,204306.0,24.8471,24.9226,24.8094,24.9037,204306.0
2023-02-02 09:40:00,26.4,26.55,26.37,26.49,81928.0,24.9037,25.0452,24.8754,24.9886,81928.0
2023-02-02 09:45:00,26.49,26.64,26.49,26.61,206222.0,24.9886,25.1301,24.9886,25.1018,206222.0
2023-02-02 09:50:00,26.61,26.64,26.48,26.57,767234.0,25.1018,25.1301,24.9792,25.0641,767234.0
2023-02-02 09:55:00,26.57,26.64,26.53,26.62,251228.0,25.0641,25.1301,25.0264,25.1113,251228.0
2023-02-02 10:00:00,26.64,26.75,26.55,26.68,318786.0,25.1301,25.2339,25.0452,25.1678,318786.0
2023-02-02 10:05:00,26.68,26.68,26.57,26.61,201744.0,25.1678,25.1678,25.0641,25.1018,201744.0
2023-02-02 10:10:00,26.61,26.68,26.55,26.62,425404.0,25.1018,25.1678,25.0452,25.1113,425404.0
2023-02-02 10:15:00,26.63,26.77,26.61,26.77,103992.0,25.1207,25.2527,25.1018,25.2527,103992.0
2023-02-02 10:20:00,26.77,26.82,26.72,26.82,208742.0,25.2527,25.2999,25.2056,25.2999,208742.0
2023-02-02 10:25:00,26.81,26.93,26.79,26.93,192528.0,25.2905,25.4037,25.2716,25.4037,192528.0
2023-02-02 10:30:00,26.93,27.11,26.93,27.08,199944.0,25.4037,25.5735,25.4037,25.5452,199944.0
2023-02-02 10:35:00,27.08,27.23,27.08,27.18,476936.0,25.5452,25.6867,25.5452,25.6395,476936.0
2023-02-02 10:40:00,27.17,27.21,27.05,27.09,161460.0,25.6301,25.6678,25.5169,25.5546,161460.0
2023-02-02 10:45:00,27.09,27.13,27.03,27.08,125284.0,25.5546,25.5923,25.498,25.5452,125284.0
2023-02-02 10:50:00,27.09,27.22,27.08,27.18,84922.0,25.5546,25.6772,25.5452,25.6395,84922.0
2023-02-02 10:55:00,27.18,27.22,27.16,27.21,57768.0,25.6395,25.6772,25.6206,25.6678,57768.0
2023-02-02 11:00:00,27.21,27.29,27.17,27.27,128214.0,25.6678,25.7433,25.6301,25.7244,128214.0
2023-02-02 11:05:00,27.26,27.33,27.22,27.33,102646.0,25.715,25.781,25.6772,25.781,102646.0
2023-02-02 11:10:00,27.33,27.5,27.32,27.4,114550.0,25.781,25.9414,25.7716,25.847,114550.0
2023-02-02 11:15:00,27.4,27.5,27.4,27.47,224412.0,25.847,25.9414,25.847,25.9131,224412.0
2023-02-02 11:20:00,27.48,27.49,27.42,27.43,89556.0,25.9225,25.9319,25.8659,25.8753,89556.0
2023-02-02 11:25:00,27.41,27.41,27.33,27.33,100098.0,25.8565,25.8565,25.781,25.781,100098.0
2023-02-02 11:30:00,27.32,27.33,27.27,27.32,77522.0,25.7716,25.781,25.7244,25.7716,77522.0
2023-02-02 11:35:00,27.31,27.33,27.25,27.25,52014.0,25.7621,25.781,25.7055,25.7055,52014.0
2023-02-02 11:40:00,27.24,27.25,27.2,27.23,158150.0,25.6961,25.7055,25.6584,25.6867,158150.0
2023-02-02 11:45:00,27.23,27.29,27.22,27.28,60150.0,25.6867,25.7433,25.6772,25.7338,60150.0
2023-02-02 11:50:00,27.28,27.28,27.2,27.23,111302.0,25.7338,25.7338,25.6584,25.6867,111302.0
2023-02-02 11:55:00,27.23,27.24,27.16,27.18,68672.0,25.6867,25.6961,25.6206,25.6395,68672.0
2023-02-02 12:00:00,27.18,27.23,27.16,27.18,52412.0,25.6395,25.6867,25.6206,25.6395,52412.0
2023-02-02 12:05:00,27.18,27.24,27.17,27.21,74634.0,25.6395,25.6961,25.6301,25.6678,74634.0
2023-02-02 12:10:00,27.21,27.28,27.19,27.28,54666.0,25.6678,25.7338,25.6489,25.7338,54666.0
2023-02-02 12:15:00,27.28,27.29,27.2,27.2,49594.0,25.7338,25.7433,25.6584,25.6584,49594.0
2023-02-02 12:20:00,27.21,27.22,27.18,27.21,37236.0,25.6678,25.6772,25.6395,25.6678,37236.0
2023-02-02 12:25:00,27.21,27.23,27.17,27.17,43114.0,25.6678,25.6867,25.6301,25.6301,43114.0
2023-02-02 12:30:00,27.17,27.18,27.12,27.18,45054.0,25.6301,25.6395,25.5829,25.6395,45054.0
2023-02-02 12:35:00,27.18,27.19,27.15,27.19,35524.0,25.6395,25.6489,25.6112,25.6489,35524.0
2023-02-02 12:40:00,27.2,27.2,27.14,27.15,67922.0,25.6584,25.6584,25.6018,25.6112,67922.0
2023-02-02 12:45:00,27.15,27.2,27.15,27.2,36702.0,25.6112,25.6584,25.6112,25.6584,36702.0
2023-02-02 12:50:00,27.2,27.23,27.18,27.23,26322.0,25.6584,25.6867,25.6395,25.6867,26322.0
2023-02-02 12:55:00,27.24,27.25,27.21,27.25,32658.0,25.6961,25.7055,25.6678,25.7055,32658.0
2023-02-02 13:00:00,27.26,27.31,27.22,27.31,104368.0,25.715,25.7621,25.6772,25.7621,104368.0
2023-02-02 13:05:00,27.31,27.31,27.24,27.24,40264.0,25.7621,25.7621,25.6961,25.6961,40264.0
2023-02-02 13:10:00,27.24,27.28,27.23,27.27,40510.0,25.6961,25.7338,25.6867,25.7244,40510.0
2023-02-02 13:15:00,27.26,27.27,27.23,27.27,33876.0,25.715,25.7244,25.6867,25.7244,33876.0
2023-02-02 13:20:00,27.27,27.33,27.26,27.32,48200.0,25.7244,25.781,25.715,25.7716,48200.0
2023-02-02 13:25:00,27.32,27.34,27.27,27.27,43086.0,25.7716,25.7904,25.7244,25.7244,43086.0
2023-02-02 13:30:00,27.27,27.35,27.27,27.35,45410.0,25.7244,25.7999,25.7244,25.7999,45410.0
2023-02-02 13:35:00,27.35,27.39,27.34,27.37,58348.0,25.7999,25.8376,25.7904,25.8187,58348.0
2023-02-02 13:40:00,27.38,27.42,27.36,27.4,41318.0,25.8282,25.8659,25.8093,25.847,41318.0
2023-02-02 13:45:00,27.4,27.45,27.4,27.44,34814.0,25.847,25.8942,25.847,25.8848,34814.0
2023-02-02 13:50:00,27.45,27.45,27.42,27.45,44678.0,25.8942,25.8942,25.8659,25.8942,44678.0
2023-02-02 13:55:00,27.45,27.49,27.43,27.48,63068.0,25.8942,25.9319,25.8753,25.9225,63068.0
2023-02-02 14:00:00,27.48,27.5,27.45,27.45,41018.0,25.9225,25.9414,25.8942,25.8942,41018.0
2023-02-02 14:05:00,27.45,27.48,27.43,27.43,57186.0,25.8942,25.9225,25.8753,25.8753,57186.0
2023-02-02 14:10:00,27.43,27.45,27.35,27.35,46860.0,25.8753,25.8942,25.7999,25.7999,46860.0
2023-02-02 14:15:00,27.35,27.42,27.34,27.4,239802.0,25.7999,25.8659,25.7904,25.847,239802.0
2023-02-02 14:20:00,27.4,27.43,27.39,27.39,108978.0,25.847,25.8753,25.8376,25.8376,108978.0
2023-02-02 14:25:00,27.39,27.43,27.37,27.42,85354.0,25.8376,25.8753,25.8187,25.8659,85354.0
2023-02-02 14:30:00,27.42,27.43,27.23,27.24,221056.0,25.8659,25.8753,25.6867,25.6961,221056.0
2023-02-02 14:35:00,27.25,27.27,27.19,27.25,89896.0,25.7055,25.7244,25.6489,25.7055,89896.0
2023-02-02 14:40:00,27.25,27.3,27.24,27.3,49156.0,25.7055,25.7527,25.6961,25.7527,49156.0
2023-02-02 14:45:00,27.3,27.31,27.25,27.31,223012.0,25.7527,25.7621,25.7055,25.7621,223012.0
2023-02-02 14:50:00,27.3,27.36,27.28,27.32,99288.0,25.7527,25.8093,25.7338,25.7716,99288.0
2023-02-02 14:55:00,27.31,27.32,27.24,27.28,77250.0,25.7621,25.7716,25.6961,25.7338,77250.0
2023-02-02 15:00:00,27.28,27.35,27.27,27.34,124388.0,25.7338,25.7999,25.7244,25.7904,124388.0
2023-02-02 15:05:00,27.34,27.43,27.33,27.37,78028.0,25.7904,25.8753,25.781,25.8187,78028.0
2023-02-02 15:10:00,27.38,27.42,27.37,27.41,102212.0,25.8282,25.8659,25.8187,25.8565,102212.0
2023-02-02 15:15:00,27.41,27.47,27.37,27.44,79594.0,25.8565,25.9131,25.8187,25.8848,79594.0
2023-02-02 15:20:00,27.44,27.49,27.43,27.46,73710.0,25.8848,25.9319,25.8753,25.9036,73710.0
2023-02-02 15:25:00,27.46,27.49,27.42,27.47,128648.0,25.9036,25.9319,25.8659,25.9131,128648.0
2023-02-02 15:30:00,27.47,27.51,27.47,27.51,100778.0,25.9131,25.9508,25.9131,25.9508,100778.0
2023-02-02 15:35:00,27.51,27.56,27.5,27.52,146450.0,25.9508,25.998,25.9414,25.9602,146450.0
2023-02-02 15:40:00,27.52,27.53,27.47,27.49,177704.0,25.9602,25.9697,25.9131,25.9319,177704.0
2023-02-02 15:45:00,27.49,27.57,27.48,27.57,270046.0,25.9319,26.0074,25.9225,26.0074,270046.0
2023-02-02 15:50:00,27.57,27.64,27.57,27.59,391258.0,26.0074,26.0734,26.0074,26.0263,391258.0
2023-02-02 15:55:00,27.59,27.67,27.56,27.65,829622.0,26.0263,26.1017,25.998,26.0829,829622.0
2023-02-03 09:30:00,27.28,27.34,27.21,27.27,124280.0,25.7338,25.7904,25.6678,25.7244,124280.0
2023-02-03 09:35:00,27.23,27.34,27.23,27.33,49034.0,25.6867,25.7904,25.6867,25.781,49034.0
2023-02-03 09:40:00,27.33,27.35,27.25,27.26,89632.0,25.781,25.7999,25.7055,25.715,89632.0
2023-02-03 09:45:00,27.25,27.25,27.11,27.11,101142.0,25.7055,25.7055,25.5735,25.5735,101142.0
2023-02-03 09:50:00,27.11,27.11,26.9,27.0,283650.0,25.5735,25.5735,25.3754,25.4697,283650.0
2023-02-03 09:55:00,27.0,27.04,26.98,27.0,151594.0,25.4697,25.5074,25.4508,25.4697,151594.0
2023-02-03 10:00:00,26.99,27.12,26.91,27.12,135188.0,25.4603,25.5829,25.3848,25.5829,135188.0
2023-02-03 10:05:00,27.11,27.23,27.09,27.23,191834.0,25.5735,25.6867,25.5546,25.6867,191834.0
2023-02-03 10:10:00,27.21,27.25,27.12,27.23,38560.0,25.6678,25.7055,25.5829,25.6867,38560.0
2023-02-03 10:15:00,27.23,27.31,27.21,27.26,48552.0,25.6867,25.7621,25.6678,25.715,48552.0
2023-02-03 10:20:00,27.27,27.29,27.21,27.27,57454.0,25.7244,25.7433,25.6678,25.7244,57454.0
2023-02-03 10:25:00,27.28,27.3,27.24,27.24,64400.0,25.7338,25.7527,25.6961,25.6961,64400.0
2023-02-03 10:30:00,27.24,27.3,27.24,27.3,49022.0,25.6961,25.7527,25.6961,25.7527,49022.0
2023-02-03 10:35:00,27.29,27.36,27.27,27.35,57952.0,25.7433,25.8093,25.7244,25.7999,57952.0
2023-02-03 10:40:00,27.33,27.35,27.26,27.35,67580.0,25.781,25.7999,25.715,25.7999,67580.0
2023-02-03 10:45:00,27.36,27.39,27.34,27.36,77384.0,25.8093,25.8376,25.7904,25.8093,77384.0
2023-02-03 10:50:00,27.36,27.37,27.32,27.33,90874.0,25.8093,25.8187,25.7716,25.781,90874.0
2023-02-03 10:55:00,27.32,27.33,27.27,27.33,55172.0,25.7716,25.781,25.7244,25.781,55172.0
2023-02-03 11:00:00,27.32,27.41,27.32,27.39,44162.0,25.7716,25.8565,25.7716,25.8376,44162.0
2023-02-03 11:05:00,27.39,27.42,27.34,27.35,65850.0,25.8376,25.8659,25.7904,25.7999,65850.0
2023-02-03 11:10:00,27.36,27.37,27.33,27.35,46092.0,25.8093,25.8187,25.781,25.7999,46092.0
2023-02-03 11:15:00,27.35,27.36,27.29,27.3,47548.0,25.7999,25.8093,25.7433,25.7527,47548.0
2023-02-03 11:20:00,27.3,27.33,27.27,27.3,29806.0,25.7527,25.781,25.7244,25.7527,29806.0
2023-02-03 11:25:00,27.29,27.36,27.28,27.34,36686.0,25.7433,25.8093,25.7338,25.7904,36686.0
2023-02-03 11:30:00,27.35,27.41,27.34,27.4,31588.0,25.7999,25.8565,25.7904,25.847,31588.0
2023-02-03 11:35:00,27.4,27.42,27.31,27.32,33274.0,25.847,25.8659,25.7621,25.7716,33274.0
2023-02-03 11:40:00,27.32,27.35,27.27,27.27,100238.0,25.7716,25.7999,25.7244,25.7244,100238.0
2023-02-03 11:45:00,27.27,27.27,27.13,27.14,86650.0,25.7244,25.7244,25.5923,25.6018,86650.0
2023-02-03 11:50:00,27.14,27.2,27.13,27.17,84120.0,25.6018,25.6584,25.5923,25.6301,84120.0
2023-02-03 11:55:00,27.18,27.23,27.17,27.18,65908.0,25.6395,25.6867,25.6301,25.6395,65908.0
2023-02-03 12:00:00,27.18,27.26,27.18,27.25,28688.0,25.6395,25.715,25.6395,25.7055,28688.0
2023-02-03 12:05:00,27.25,27.28,27.25,27.27,15936.0,25.7055,25.7338,25.7055,25.7244,15936.0
2023-02-03 12:10:00,27.27,27.28,27.24,27.25,35348.0,25.7244,25.7338,25.6961,25.7055,35348.0
2023-02-03 12:15:00,27.25,27.27,27.24,27.25,19514.0,25.7055,25.7244,25.6961,25.7055,19514.0
2023-02-03 12:20:00,27.25,27.28,27.24,27.28,23488.0,25.7055,25.7338,25.6961,25.7338,23488.0
2023-02-03 12:25:00,27.28,27.3,27.26,27.26,35968.0,25.7338,25.7527,25.715,25.715,35968.0
2023-02-03 12:30:00,27.26,27.28,27.22,27.24,40558.0,25.715,25.7338,25.6772,25.6961,40558.0
2023-02-03 12:35:00,27.24,27.25,27.22,27.24,28772.0,25.6961,25.7055,25.6772,25.6961,28772.0
2023-02-03 12:40:00,27.24,27.28,27.24,27.24,26162.0,25.6961,25.7338,25.6961,25.6961,26162.0
2023-02-03 12:45:00,27.25,27.26,27.23,27.24,28588.0,25.7055,25.715,25.6867,25.6961,28588.0
2023-02-03 12:50:00,27.24,27.25,27.19,27.21,38738.0,25.6961,25.7055,25.6489,25.6678,38738.0
2023-02-03 12:55:00,27.2,27.23,27.11,27.13,38496.0,25.6584,25.6867,25.5735,25.5923,38496.0
2023-02-03 13:00:00,27.13,27.14,27.11,27.12,30238.0,25.5923,25.6018,25.5735,25.5829,30238.0
2023-02-03 13:05:00,27.13,27.16,27.1,27.1,39858.0,25.5923,25.6206,25.564,25.564,39858.0
2023-02-03 13:10:00,27.1,27.13,27.09,27.13,27004.0,25.564,25.5923,25.5546,25.5923,27004.0
2023-02-03 13:15:00,27.13,27.15,27.11,27.13,41094.0,25.5923,25.6112,25.5735,25.5923,41094.0
2023-02-03 13:20:00,27.13,27.15,27.07,27.09,30608.0,25.5923,25.6112,25.5357,25.5546,30608.0
2023-02-03 13:25:00,27.09,27.11,27.07,27.08,35972.0,25.5546,25.5735,25.5357,25.5452,35972.0
2023-02-03 13:30:00,27.08,27.09,27.06,27.08,42248.0,25.5452,25.5546,25.5263,25.5452,42248.0
2023-02-03 13:35:00,27.07,27.11,27.06,27.1,38298.0,25.5357,25.5735,25.5263,25.564,38298.0
2023-02-03 13:40:00,27.09,27.09,27.04,27.07,44712.0,25.5546,25.5546,25.5074,25.5357,44712.0
2023-02-03 13:45:00,27.07,27.11,27.06,27.09,56300.0,25.5357,25.5735,25.5263,25.5546,56300.0
2023-02-03 13:50:00,27.09,27.13,27.08,27.12,35890.0,25.5546,25.5923,25.5452,25.5829,35890.0
2023-02-03 13:55:00,27.11,27.11,27.07,27.08,58530.0,25.5735,25.5735,25.5357,25.5452,58530.0
2023-02-03 14:00:00,27.08,27.1,27.07,27.07,44010.0,25.5452,25.564,25.5357,25.5357,44010.0
2023-02-03 14:05:00,27.07,27.1,27.05,27.07,46958.0,25.5357,25.564,25.5169,25.5357,46958.0
2023-02-03 14:10:00,27.07,27.09,27.05,27.08,40762.0,25.5357,25.5546,25.5169,25.5452,40762.0
2023-02-03 14:15:00,27.08,27.08,27.02,27.04,60962.0,25.5452,25.5452,25.4886,25.5074,60962.0
2023-02-03 14:20:00,27.04,27.07,27.03,27.03,26044.0,25.5074,25.5357,25.498,25.498,26044.0
2023-02-03 14:25:00,27.03,27.08,27.02,27.07,36712.0,25.498,25.5452,25.4886,25.5357,36712.0
2023-02-03 14:30:00,27.07,27.07,27.02,27.06,33018.0,25.5357,25.5357,25.4886,25.5263,33018.0
2023-02-03 14:35:00,27.06,27.1,27.05,27.1,32698.0,25.5263,25.564,25.5169,25.564,32698.0
2023-02-03 14:40:00,27.1,27.1,27.03,27.05,37522.0,25.564,25.564,25.498,25.5169,37522.0
2023-02-03 14:45:00,27.04,27.04,27.02,27.03,28676.0,25.5074,25.5074,25.4886,25.498,28676.0
2023-02-03 14:50:00,27.03,27.03,27.0,27.03,41238.0,25.498,25.498,25.4697,25.498,41238.0
2023-02-03 14:55:00,27.03,27.04,26.95,26.95,34250.0,25.498,25.5074,25.4225,25.4225,34250.0
2023-02-03 15:00:00,26.95,26.95,26.9,26.91,42538.0,25.4225,25.4225,25.3754,25.3848,42538.0
2023-02-03 15:05:00,26.91,26.95,26.89,26.95,36820.0,25.3848,25.4225,25.3659,25.4225,36820.0
2023-02-03 15:10:00,26.95,26.96,26.93,26.96,44092.0,25.4225,25.432,25.4037,25.432,44092.0
2023-02-03 15:15:00,26.96,27.04,26.94,27.02,46698.0,25.432,25.5074,25.4131,25.4886,46698.0
2023-02-03 15:20:00,27.02,27.03,26.99,26.99,54650.0,25.4886,25.498,25.4603,25.4603,54650.0
2023-02-03 15:25:00,26.99,27.03,26.99,27.0,51738.0,25.4603,25.498,25.4603,25.4697,51738.0
2023-02-03 15:30:00,26.99,27.04,26.99,26.99,74240.0,25.4603,25.5074,25.4603,25.4603,74240.0
2023-02-03 15:35:00,26.99,27.02,26.98,26.99,75146.0,25.4603,25.4886,25.4508,25.4603,75146.0
2023-02-03 15:40:00,26.99,27.04,26.99,27.02,100262.0,25.4603,25.5074,25.4603,25.4886,100262.0
2023-02-03 15:45:00,27.02,27.06,27.01,27.06,144512.0,25.4886,25.5263,25.4791,25.5263,144512.0
2023-02-03 15:50:00,27.06,27.1,27.04,27.1,319964.0,25.5263,25.564,25.5074,25.564,319964.0
2023-02-03 15:55:00,27.1,27.13,27.08,27.11,539218.0,25.564,25.5923,25.5452,25.5735,539218.0
2023-02-06 09:30:00,26.91,27.02,26.86,26.91,157554.0,25.3848,25.4886,25.3376,25.3848,157554.0
2023-02-06 09:35:00,26.91,26.93,26.84,26.89,105534.0,25.3848,25.4037,25.3188,25.3659,105534.0
2023-02-06 09:40:00,26.89,26.89,26.7,26.7,113500.0,25.3659,25.3659,25.1867,25.1867,113500.0
2023-02-06 09:45:00,26.68,26.78,26.6,26.77,217486.0,25.1678,25.2622,25.0924,25.2527,217486.0
2023-02-06 09:50:00,26.8,26.85,26.68,26.69,85758.0,25.281,25.3282,25.1678,25.1773,85758.0
2023-02-06 09:55:00,26.7,26.71,26.63,26.64,68314.0,25.1867,25.1961,25.1207,25.1301,68314.0
2023-02-06 10:00:00,26.64,26.68,26.61,26.66,145378.0,25.1301,25.1678,25.1018,25.149,145378.0
2023-02-06 10:05:00,26.66,26.68,26.63,26.65,52078.0,25.149,25.1678,25.1207,25.1395,52078.0
2023-02-06 10:10:00,26.64,26.65,26.6,26.62,31906.0,25.1301,25.1395,25.0924,25.1113,31906.0
2023-02-06 10:15:00,26.61,26.61,26.5,26.53,120478.0,25.1018,25.1018,24.9981,25.0264,120478.0
2023-02-06 10:20:00,26.52,26.55,26.49,26.49,77230.0,25.0169,25.0452,24.9886,24.9886,77230.0
2023-02-06 10:25:00,26.49,26.53,26.46,26.52,153570.0,24.9886,25.0264,24.9603,25.0169,153570.0
2023-02-06 10:30:00,26.52,26.58,26.5,26.56,47534.0,25.0169,25.0735,24.9981,25.0547,47534.0
2023-02-06 10:35:00,26.55,26.63,26.53,26.6,44940.0,25.0452,25.1207,25.0264,25.0924,44940.0
2023-02-06 10:40:00,26.6,26.61,26.56,26.57,40330.0,25.0924,25.1018,25.0547,25.0641,40330.0
2023-02-06 10:45:00,26.57,26.7,26.56,26.7,47968.0,25.0641,25.1867,25.0547,25.1867,47968.0
2023-02-06 10:50:00,26.7,26.79,26.68,26.78,44978.0,25.1867,25.2716,25.1678,25.2622,44978.0
2023-02-06 10:55:00,26.77,26.78,26.73,26.74,16770.0,25.2527,25.2622,25.215,25.2244,16770.0
2023-02-06 11:00:00,26.74,26.78,26.74,26.77,25378.0,25.2244,25.2622,25.2244,25.2527,25378.0
2023-02-06 11:05:00,26.77,26.8,26.75,26.76,46182.0,25.2527,25.281,25.2339,25.2433,46182.0
2023-02-06 11:10:00,26.76,26.81,26.75,26.77,37026.0,25.2433,25.2905,25.2339,25.2527,37026.0
2023-02-06 11:15:00,26.78,26.82,26.78,26.81,25196.0,25.2622,25.2999,25.2622,25.2905,25196.0
2023-02-06 11:20:00,26.8,26.82,26.79,26.79,22076.0,25.281,25.2999,25.2716,25.2716,22076.0
2023-02-06 11:25:00,26.79,26.81,26.78,26.81,18170.0,25.2716,25.2905,25.2622,25.2905,18170.0
2023-02-06 11:30:00,26.81,26.85,26.8,26.81,25318.0,25.2905,25.3282,25.281,25.2905,25318.0
2023-02-06 11:35:00,26.8,26.81,26.77,26.79,15484.0,25.281,25.2905,25.2527,25.2716,15484.0
2023-02-06 11:40:00,26.79,26.79,26.74,26.74,12970.0,25.2716,25.2716,25.2244,25.2244,12970.0
2023-02-06 11:45:00,26.74,26.75,26.71,26.72,18670.0,25.2244,25.2339,25.1961,25.2056,18670.0
2023-02-06 11:50:00,26.72,26.76,26.71,26.72,16532.0,25.2056,25.2433,25.1961,25.2056,16532.0
2023-02-06 11:55:00,26.72,26.74,26.68,26.69,27970.0,25.2056,25.2244,25.1678,25.1773,27970.0
2023-02-06 12:00:00,26.69,26.71,26.67,26.69,20432.0,25.1773,25.1961,25.1584,25.1773,20432.0
2023-02-06 12:05:00,26.69,26.72,26.68,26.7,34066.0,25.1773,25.2056,25.1678,25.1867,34066.0
2023-02-06 12:10:00,26.7,26.72,26.7,26.71,21672.0,25.1867,25.2056,25.1867,25.1961,21672.0
2023-02-06 12:15:00,26.71,26.72,26.68,26.68,30764.0,25.1961,25.2056,25.1678,25.1678,30764.0
2023-02-06 12:20:00,26.68,26.71,26.68,26.7,21440.0,25.1678,25.1961,25.1678,25.1867,21440.0
2023-02-06 12:25:00,26.7,26.72,26.66,26.68,25270.0,25.1867,25.2056,25.149,25.1678,25270.0
2023-02-06 12:30:00,26.69,26.73,26.69,26.71,23028.0,25.1773,25.215,25.1773,25.1961,23028.0
2023-02-06 12:35:00,26.71,26.73,26.7,26.73,12352.0,25.1961,25.215,25.1867,25.215,12352.0
2023-02-06 12:40:00,26.73,26.75,26.71,26.71,23302.0,25.215,25.2339,25.1961,25.1961,23302.0
2023-02-06 12:45:00,26.71,26.75,26.71,26.72,14440.0,25.1961,25.2339,25.1961,25.2056,14440.0
2023-02-06 12:50:00,26.72,26.73,26.68,26.68,18504.0,25.2056,25.215,25.1678,25.1678,18504.0
2023-02-06 12:55:00,26.68,26.68,26.64,26.65,16300.0,25.1678,25.1678,25.1301,25.1395,16300.0
2023-02-06 13:00:00,26.65,26.66,26.63,26.63,31904.0,25.1395,25.149,25.1207,25.1207,31904.0
2023-02-06 13:05:00,26.63,26.68,26.63,26.66,12750.0,25.1207,25.1678,25.1207,25.149,12750.0
2023-02-06 13:10:00,26.67,26.68,26.61,26.68,28384.0,25.1584,25.1678,25.1018,25.1678,28384.0
2023-02-06 13:15:00,26.68,26.68,26.64,26.65,69698.0,25.1678,25.1678,25.1301,25.1395,69698.0
2023-02-06 13:20:00,26.65,26.68,26.65,26.68,37304.0,25.1395,25.1678,25.1395,25.1678,37304.0
2023-02-06 13:25:00,26.68,26.69,26.65,26.68,22112.0,25.1678,25.1773,25.1395,25.1678,22112.0
2023-02-06 13:30:00,26.67,26.68,26.66,26.67,19496.0,25.1584,25.1678,25.149,25.1584,19496.0
2023-02-06 13:35:00,26.66,26.68,26.66,26.66,16972.0,25.149,25.1678,25.149,25.149,16972.0
2023-02-06 13:40:00,26.66,26.66,26.61,26.63,21142.0,25.149,25.149,25.1018,25.1207,21142.0
2023-02-06 13:45:00,26.62,26.63,26.61,26.61,17946.0,25.1113,25.1207,25.1018,25.1018,17946.0
2023-02-06 13:50:00,26.61,26.65,26.61,26.61,14322.0,25.1018,25.1395,25.1018,25.1018,14322.0
2023-02-06 13:55:00,26.61,26.64,26.6,26.62,24222.0,25.1018,25.1301,25.0924,25.1113,24222.0
2023-02-06 14:00:00,26.63,26.68,26.63,26.68,19906.0,25.1207,25.1678,25.1207,25.1678,19906.0
2023-02-06 14:05:00,26.68,26.68,26.65,26.66,17866.0,25.1678,25.1678,25.1395,25.149,17866.0
2023-02-06 14:10:00,26.66,26.68,26.65,26.68,23994.0,25.149,25.1678,25.1395,25.1678,23994.0
2023-02-06 14:15:00,26.68,26.73,26.68,26.71,37266.0,25.1678,25.215,25.1678,25.1961,37266.0
2023-02-06 14:20:00,26.72,26.72,26.69,26.7,20310.0,25.2056,25.2056,25.1773,25.1867,20310.0
2023-02-06 14:25:00,26.69,26.69,26.65,26.68,25032.0,25.1773,25.1773,25.1395,25.1678,25032.0
2023-02-06 14:30:00,26.68,26.68,26.64,26.64,31704.0,25.1678,25.1678,25.1301,25.1301,31704.0
2023-02-06 14:35:00,26.65,26.65,26.61,26.61,26818.0,25.1395,25.1395,25.1018,25.1018,26818.0
2023-02-06 14:40:00,26.61,26.62,26.6,26.62,28486.0,25.1018,25.1113,25.0924,25.1113,28486.0
2023-02-06 14:45:00,26.61,26.64,26.61,26.63,22472.0,25.1018,25.1301,25.1018,25.1207,22472.0
2023-02-06 14:50:00,26.62,26.64,26.61,26.63,35636.0,25.1113,25.1301,25.1018,25.1207,35636.0
2023-02-06 14:55:00,26.64,26.67,26.63,26.67,23896.0,25.1301,25.1584,25.1207,25.1584,23896.0
2023-02-06 15:00:00,26.67,26.67,26.65,26.65,27620.0,25.1584,25.1584,25.1395,25.1395,27620.0
2023-02-06 15:05:00,26.65,26.68,26.63,26.68,43918.0,25.1395,25.1678,25.1207,25.1678,43918.0
2023-02-06 15:10:00,26.68,26.68,26.63,26.63,28752.0,25.1678,25.1678,25.1207,25.1207,28752.0
2023-02-06 15:15:00,26.63,26.63,26.59,26.61,40558.0,25.1207,25.1207,25.083,25.1018,40558.0
2023-02-06 15:20:00,26.61,26.63,26.59,26.6,32220.0,25.1018,25.1207,25.083,25.0924,32220.0
2023-02-06 15:25:00,26.6,26.6,26.57,26.59,43174.0,25.0924,25.0924,25.0641,25.083,43174.0
2023-02-06 15:30:00,26.58,26.61,26.56,26.6,41294.0,25.0735,25.1018,25.0547,25.0924,41294.0
2023-02-06 15:35:00,26.6,26.65,26.6,26.62,98828.0,25.0924,25.1395,25.0924,25.1113,98828.0
2023-02-06 15:40:00,26.61,26.63,26.6,26.61,66886.0,25.1018,25.1207,25.0924,25.1018,66886.0
2023-02-06 15:45:00,26.61,26.61,26.58,26.58,61784.0,25.1018,25.1018,25.0735,25.0735,61784.0
2023-02-06 15:50:00,26.58,26.65,26.58,26.61,161142.0,25.0735,25.1395,25.0735,25.1018,161142.0
2023-02-06 15:55:00,26.61,26.61,26.56,26.61,421550.0,25.1018,25.1018,25.0547,25.1018,421550.0
2023-02-07 09:30:00,26.45,26.47,26.22,26.23,76394.0,24.9509,24.9698,24.7339,24.7434,76394.0
2023-02-07 09:35:00,26.24,26.34,26.23,26.31,41474.0,24.7528,24.8471,24.7434,24.8188,41474.0
2023-02-07 09:40:00,26.3,26.39,26.29,26.36,100842.0,24.8094,24.8943,24.8,24.866,100842.0
2023-02-07 09:45:00,26.36,26.4,26.3,26.4,70238.0,24.866,24.9037,24.8094,24.9037,70238.0
2023-02-07 09:50:00,26.4,26.48,26.33,26.34,68936.0,24.9037,24.9792,24.8377,24.8471,68936.0
2023-02-07 09:55:00,26.34,26.34,26.25,26.25,37250.0,24.8471,24.8471,24.7622,24.7622,37250.0
2023-02-07 10:00:00,26.25,26.32,26.25,26.31,46734.0,24.7622,24.8283,24.7622,24.8188,46734.0
2023-02-07 10:05:00,26.31,26.34,26.25,26.25,25100.0,24.8188,24.8471,24.7622,24.7622,25100.0
2023-02-07 10:10:00,26.25,26.28,26.24,26.25,51310.0,24.7622,24.7905,24.7528,24.7622,51310.0
2023-02-07 10:15:00,26.25,26.29,26.24,26.29,51878.0,24.7622,24.8,24.7528,24.8,51878.0
2023-02-07 10:20:00,26.29,26.31,26.23,26.23,62424.0,24.8,24.8188,24.7434,24.7434,62424.0
2023-02-07 10:25:00,26.23,26.26,26.23,26.25,45008.0,24.7434,24.7717,24.7434,24.7622,45008.0
2023-02-07 10:30:00,26.25,26.27,26.24,26.25,31164.0,24.7622,24.7811,24.7528,24.7622,31164.0
2023-02-07 10:35:00,26.26,26.27,26.24,26.25,23084.0,24.7717,24.7811,24.7528,24.7622,23084.0
2023-02-07 10:40:00,26.25,26.25,26.15,26.16,48424.0,24.7622,24.7622,24.6679,24.6773,48424.0
2023-02-07 10:45:00,26.16,26.21,26.14,26.2,33782.0,24.6773,24.7245,24.6585,24.7151,33782.0
2023-02-07 10:50:00,26.2,26.28,26.2,26.26,20048.0,24.7151,24.7905,24.7151,24.7717,20048.0
2023-02-07 10:55:00,26.26,26.28,26.19,26.21,27692.0,24.7717,24.7905,24.7056,24.7245,27692.0
2023-02-07 11:00:00,26.2,26.22,26.15,26.16,14456.0,24.7151,24.7339,24.6679,24.6773,14456.0
2023-02-07 11:05:00,26.15,26.29,26.15,26.27,23182.0,24.6679,24.8,24.6679,24.7811,23182.0
2023-02-07 11:10:00,26.25,26.27,26.23,26.24,10222.0,24.7622,24.7811,24.7434,24.7528,10222.0
2023-02-07 11:15:00,26.25,26.26,26.2,26.2,32906.0,24.7622,24.7717,24.7151,24.7151,32906.0
2023-02-07 11:20:00,26.2,26.23,26.2,26.22,15686.0,24.7151,24.7434,24.7151,24.7339,15686.0
2023-02-07 11:25:00,26.22,26.22,26.2,26.22,19182.0,24.7339,24.7339,24.7151,24.7339,19182.0
2023-02-07 11:30:00,26.22,26.26,26.19,26.26,57904.0,24.7339,24.7717,24.7056,24.7717,57904.0
2023-02-07 11:35:00,26.25,26.27,26.22,26.22,9200.0,24.7622,24.7811,24.7339,24.7339,9200.0
2023-02-07 11:40:00,26.22,26.23,26.21,26.22,10408.0,24.7339,24.7434,24.7245,24.7339,10408.0
2023-02-07 11:45:00,26.22,26.24,26.22,26.24,14000.0,24.7339,24.7528,24.7339,24.7528,14000.0
2023-02-07 11:50:00,26.25,26.26,26.24,26.25,23904.0,24.7622,24.7717,24.7528,24.7622,23904.0
2023-02-07 11:55:00,26.25,26.26,26.24,26.25,16886.0,24.7622,24.7717,24.7528,24.7622,16886.0
2023-02-07 12:00:00,26.25,26.28,26.25,26.27,16954.0,24.7622,24.7905,24.7622,24.7811,16954.0
2023-02-07 12:05:00,26.27,26.27,26.25,26.27,12470.0,24.7811,24.7811,24.7622,24.7811,12470.0
2023-02-07 12:10:00,26.27,26.33,26.25,26.33,21072.0,24.7811,24.8377,24.7622,24.8377,21072.0
2023-02-07 12:15:00,26.32,26.38,26.31,26.36,37678.0,24.8283,24.8849,24.8188,24.866,37678.0
2023-02-07 12:20:00,26.37,26.38,26.3,26.3,17472.0,24.8754,24.8849,24.8094,24.8094,17472.0
2023-02-07 12:25:00,26.29,26.33,26.29,26.33,16898.0,24.8,24.8377,24.8,24.8377,16898.0
2023-02-07 12:30:00,26.33,26.35,26.33,26.34,12820.0,24.8377,24.8566,24.8377,24.8471,12820.0
2023-02-07 12:35:00,26.35,26.39,26.34,26.39,12032.0,24.8566,24.8943,24.8471,24.8943,12032.0
2023-02-07 12:40:00,26.39,26.49,26.39,26.45,85084.0,24.8943,24.9886,24.8943,24.9509,85084.0
2023-02-07 12:45:00,26.46,26.59,26.46,26.59,98064.0,24.9603,25.083,24.9603,25.083,98064.0
2023-02-07 12:50:00,26.6,26.67,26.53,26.66,84032.0,25.0924,25.1584,25.0264,25.149,84032.0
2023-02-07 12:55:00,26.65,26.74,26.64,26.72,65870.0,25.1395,25.2244,25.1301,25.2056,65870.0
2023-02-07 13:00:00,26.73,26.8,26.68,26.68,65704.0,25.215,25.281,25.1678,25.1678,65704.0
2023-02-07 13:05:00,26.68,26.74,26.67,26.69,61112.0,25.1678,25.2244,25.1584,25.1773,61112.0
2023-02-07 13:10:00,26.7,26.75,26.67,26.67,106462.0,25.1867,25.2339,25.1584,25.1584,106462.0
2023-02-07 13:15:00,26.67,26.68,26.54,26.61,56316.0,25.1584,25.1678,25.0358,25.1018,56316.0
2023-02-07 13:20:00,26.59,26.59,26.48,26.49,25472.0,25.083,25.083,24.9792,24.9886,25472.0
2023-02-07 13:25:00,26.48,26.52,26.41,26.41,29490.0,24.9792,25.0169,24.9132,24.9132,29490.0
2023-02-07 13:30:00,26.36,26.37,26.26,26.26,54700.0,24.866,24.8754,24.7717,24.7717,54700.0
2023-02-07 13:35:00,26.27,26.35,26.25,26.27,85468.0,24.7811,24.8566,24.7622,24.7811,85468.0
2023-02-07 13:40:00,26.27,26.38,26.27,26.28,43704.0,24.7811,24.8849,24.7811,24.7905,43704.0
2023-02-07 13:45:00,26.29,26.3,26.23,26.24,53900.0,24.8,24.8094,24.7434,24.7528,53900.0
2023-02-07 13:50:00,26.23,26.32,26.22,26.32,58632.0,24.7434,24.8283,24.7339,24.8283,58632.0
2023-02-07 13:55:00,26.32,26.38,26.3,26.38,116260.0,24.8283,24.8849,24.8094,24.8849,116260.0
2023-02-07 14:00:00,26.37,26.48,26.36,26.46,129506.0,24.8754,24.9792,24.866,24.9603,129506.0
2023-02-07 14:05:00,26.46,26.59,26.42,26.53,43556.0,24.9603,25.083,24.9226,25.0264,43556.0
2023-02-07 14:10:00,26.54,26.57,26.52,26.54,13906.0,25.0358,25.0641,25.0169,25.0358,13906.0
2023-02-07 14:15:00,26.54,26.61,26.54,26.6,25876.0,25.0358,25.1018,25.0358,25.0924,25876.0
2023-02-07 14:20:00,26.6,26.66,26.57,26.65,49202.0,25.0924,25.149,25.0641,25.1395,49202.0
2023-02-07 14:25:00,26.65,26.66,26.6,26.6,26922.0,25.1395,25.149,25.0924,25.0924,26922.0
2023-02-07 14:30:00,26.6,26.7,26.59,26.67,32160.0,25.0924,25.1867,25.083,25.1584,32160.0
2023-02-07 14:35:00,26.67,26.67,26.63,26.63,25362.0,25.1584,25.1584,25.1207,25.1207,25362.0
2023-02-07 14:40:00,26.63,26.64,26.59,26.59,31312.0,25.1207,25.1301,25.083,25.083,31312.0
2023-02-07 14:45:00,26.6,26.64,26.6,26.61,27172.0,25.0924,25.1301,25.0924,25.1018,27172.0
2023-02-07 14:50:00,26.61,26.67,26.6,26.67,22450.0,25.1018,25.1584,25.0924,25.1584,22450.0
2023-02-07 14:55:00,26.66,26.68,26.66,26.66,23770.0,25.149,25.1678,25.149,25.149,23770.0
2023-02-07 15:00:00,26.67,26.74,26.66,26.68,175646.0,25.1584,25.2244,25.149,25.1678,175646.0
2023-02-07 15:05:00,26.69,26.72,26.61,26.63,52050.0,25.1773,25.2056,25.1018,25.1207,52050.0
2023-02-07 15:10:00,26.63,26.66,26.63,26.63,29288.0,25.1207,25.149,25.1207,25.1207,29288.0
2023-02-07 15:15:00,26.63,26.67,26.62,26.66,64020.0,25.1207,25.1584,25.1113,25.149,64020.0
2023-02-07 15:20:00,26.67,26.7,26.66,26.67,35244.0,25.1584,25.1867,25.149,25.1584,35244.0
2023-02-07 15:25:00,26.68,26.72,26.65,26.72,25180.0,25.1678,25.2056,25.1395,25.2056,25180.0
2023-02-07 15:30:00,26.71,26.71,26.68,26.69,31600.0,25.1961,25.1961,25.1678,25.1773,31600.0
2023-02-07 15:35:00,26.68,26.72,26.65,26.72,43230.0,25.1678,25.2056,25.1395,25.2056,43230.0
2023-02-07 15:40:00,26.72,26.73,26.67,26.68,120378.0,25.2056,25.215,25.1584,25.1678,120378.0
2023-02-07 15:45:00,26.68,26.72,26.65,26.69,142748.0,25.1678,25.2056,25.1395,25.1773,142748.0
2023-02-07 15:50:00,26.7,26.81,26.7,26.78,141518.0,25.1867,25.2905,25.1867,25.2622,141518.0
2023-02-07 15:55:00,26.79,26.81,26.72,26.74,451594.0,25.2716,25.2905,25.2056,25.2244,451594.0
2023-02-08 09:30:00,26.72,26.72,26.59,26.65,101732.0,25.2056,25.2056,25.083,25.1395,101732.0
2023-02-08 09:35:00,26.66,26.7,26.63,26.69,29810.0,25.149,25.1867,25.1207,25.1773,29810.0
2023-02-08 09:40:00,26.68,26.74,26.68,26.71,31822.0,25.1678,25.2244,25.1678,25.1961,31822.0
2023-02-08 09:45:00,26.72,26.79,26.64,26.64,51826.0,25.2056,25.2716,25.1301,25.1301,51826.0
2023-02-08 09:50:00,26.63,26.66,26.58,26.61,47074.0,25.1207,25.149,25.0735,25.1018,47074.0
2023-02-08 09:55:00,26.62,26.69,26.6,26.68,24860.0,25.1113,25.1773,25.0924,25.1678,24860.0
2023-02-08 10:00:00,26.69,26.69,26.64,26.66,43144.0,25.1773,25.1773,25.1301,25.149,43144.0
2023-02-08 10:05:00,26.66,26.68,26.61,26.63,40816.0,25.149,25.1678,25.1018,25.1207,40816.0
2023-02-08 10:10:00,26.62,26.65,26.58,26.61,35576.0,25.1113,25.1395,25.0735,25.1018,35576.0
2023-02-08 10:15:00,26.61,26.67,26.61,26.66,28844.0,25.1018,25.1584,25.1018,25.149,28844.0
2023-02-08 10:20:00,26.66,26.66,26.55,26.55,20178.0,25.149,25.149,25.0452,25.0452,20178.0
2023-02-08 10:25:00,26.55,26.55,26.5,26.53,98368.0,25.0452,25.0452,24.9981,25.0264,98368.0
2023-02-08 10:30:00,26.53,26.53,26.46,26.47,27170.0,25.0264,25.0264,24.9603,24.9698,27170.0
2023-02-08 10:35:00,26.47,26.49,26.44,26.46,41138.0,24.9698,24.9886,24.9415,24.9603,41138.0
2023-02-08 10:40:00,26.46,26.46,26.41,26.43,35528.0,24.9603,24.9603,24.9132,24.932,35528.0
2023-02-08 10:45:00,26.43,26.46,26.42,26.46,27986.0,24.932,24.9603,24.9226,24.9603,27986.0
2023-02-08 10:50:00,26.47,26.47,26.42,26.45,27724.0,24.9698,24.9698,24.9226,24.9509,27724.0
2023-02-08 10:55:00,26.45,26.46,26.41,26.41,18790.0,24.9509,24.9603,24.9132,24.9132,18790.0
2023-02-08 11:00:00,26.41,26.42,26.35,26.42,31940.0,24.9132,24.9226,24.8566,24.9226,31940.0
2023-02-08 11:05:00,26.42,26.43,26.4,26.42,20278.0,24.9226,24.932,24.9037,24.9226,20278.0
2023-02-08 11:10:00,26.43,26.43,26.36,26.39,53468.0,24.932,24.932,24.866,24.8943,53468.0
2023-02-08 11:15:00,26.39,26.4,26.36,26.39,30080.0,24.8943,24.9037,24.866,24.8943,30080.0
2023-02-08 11:20:00,26.38,26.39,26.29,26.3,38386.0,24.8849,24.8943,24.8,24.8094,38386.0
2023-02-08 11:25:00,26.31,26.31,26.27,26.29,28208.0,24.8188,24.8188,24.7811,24.8,28208.0
2023-02-08 11:30:00,26.29,26.32,26.26,26.27,31750.0,24.8,24.8283,24.7717,24.7811,31750.0
2023-02-08 11:35:00,26.27,26.31,26.26,26.31,43344.0,24.7811,24.8188,24.7717,24.8188,43344.0
2023-02-08 11:40:00,26.31,26.31,26.25,26.27,40764.0,24.8188,24.8188,24.7622,24.7811,40764.0
2023-02-08 11:45:00,26.27,26.28,26.25,26.27,40806.0,24.7811,24.7905,24.7622,24.7811,40806.0
2023-02-08 11:50:00,26.27,26.31,26.25,26.31,32072.0,24.7811,24.8188,24.7622,24.8188,32072.0
2023-02-08 11:55:00,26.3,26.38,26.3,26.36,18344.0,24.8094,24.8849,24.8094,24.866,18344.0
2023-02-08 12:00:00,26.36,26.36,26.31,26.31,22492.0,24.866,24.866,24.8188,24.8188,22492.0
2023-02-08 12:05:00,26.31,26.35,26.3,26.34,19902.0,24.8188,24.8566,24.8094,24.8471,19902.0
2023-02-08 12:10:00,26.34,26.35,26.29,26.29,21140.0,24.8471,24.8566,24.8,24.8,21140.0
2023-02-08 12:15:00,26.29,26.33,26.28,26.33,27834.0,24.8,24.8377,24.7905,24.8377,27834.0
2023-02-08 12:20:00,26.33,26.36,26.32,26.33,19436.0,24.8377,24.866,24.8283,24.8377,19436.0
2023-02-08 12:25:00,26.32,26.35,26.3,26.35,21894.0,24.8283,24.8566,24.8094,24.8566,21894.0
2023-02-08 12:30:00,26.35,26.36,26.31,26.31,26432.0,24.8566,24.866,24.8188,24.8188,26432.0
2023-02-08 12:35:00,26.31,26.34,26.3,26.3,22680.0,24.8188,24.8471,24.8094,24.8094,22680.0
2023-02-08 12:40:00,26.3,26.31,26.29,26.3,14616.0,24.8094,24.8188,24.8,24.8094,14616.0
2023-02-08 12:45:00,26.31,26.36,26.31,26.36,26710.0,24.8188,24.866,24.8188,24.866,26710.0
2023-02-08 12:50:00,26.36,26.37,26.35,26.35,15542.0,24.866,24.8754,24.8566,24.8566,15542.0
2023-02-08 12:55:00,26.35,26.36,26.31,26.34,25174.0,24.8566,24.866,24.8188,24.8471,25174.0
2023-02-08 13:00:00,26.36,26.39,26.34,26.38,20034.0,24.866,24.8943,24.8471,24.8849,20034.0
2023-02-08 13:05:00,26.38,26.43,26.36,26.41,34328.0,24.8849,24.932,24.866,24.9132,34328.0
2023-02-08 13:10:00,26.41,26.43,26.4,26.4,15984.0,24.9132,24.932,24.9037,24.9037,15984.0
2023-02-08 13:15:00,26.4,26.42,26.38,26.4,25570.0,24.9037,24.9226,24.8849,24.9037,25570.0
2023-02-08 13:20:00,26.41,26.43,26.38,26.43,27952.0,24.9132,24.932,24.8849,24.932,27952.0
2023-02-08 13:25:00,26.43,26.45,26.4,26.41,39284.0,24.932,24.9509,24.9037,24.9132,39284.0
2023-02-08 13:30:00,26.4,26.4,26.36,26.39,19236.0,24.9037,24.9037,24.866,24.8943,19236.0
2023-02-08 13:35:00,26.39,26.41,26.36,26.37,41554.0,24.8943,24.9132,24.866,24.8754,41554.0
2023-02-08 13:40:00,26.37,26.38,26.36,26.38,22514.0,24.8754,24.8849,24.866,24.8849,22514.0
2023-02-08 13:45:00,26.38,26.38,26.35,26.37,35918.0,24.8849,24.8849,24.8566,24.8754,35918.0
2023-02-08 13:50:00,26.36,26.42,26.36,26.4,49102.0,24.866,24.9226,24.866,24.9037,49102.0
2023-02-08 13:55:00,26.41,26.45,26.4,26.45,184828.0,24.9132,24.9509,24.9037,24.9509,184828.0
2023-02-08 14:00:00,26.46,26.49,26.42,26.47,44906.0,24.9603,24.9886,24.9226,24.9698,44906.0
2023-02-08 14:05:00,26.47,26.47,26.39,26.41,23088.0,24.9698,24.9698,24.8943,24.9132,23088.0
2023-02-08 14:10:00,26.41,26.42,26.4,26.4,19492.0,24.9132,24.9226,24.9037,24.9037,19492.0
2023-02-08 14:15:00,26.41,26.46,26.41,26.43,31752.0,24.9132,24.9603,24.9132,24.932,31752.0
2023-02-08 14:20:00,26.44,26.45,26.42,26.43,40978.0,24.9415,24.9509,24.9226,24.932,40978.0
2023-02-08 14:25:00,26.43,26.43,26.36,26.36,74842.0,24.932,24.932,24.866,24.866,74842.0
2023-02-08 14:30:00,26.36,26.39,26.34,26.34,19052.0,24.866,24.8943,24.8471,24.8471,19052.0
2023-02-08 14:35:00,26.35,26.38,26.35,26.36,20666.0,24.8566,24.8849,24.8566,24.866,20666.0
2023-02-08 14:40:00,26.36,26.37,26.29,26.31,25546.0,24.866,24.8754,24.8,24.8188,25546.0
2023-02-08 14:45:00,26.3,26.34,26.3,26.33,22486.0,24.8094,24.8471,24.8094,24.8377,22486.0
2023-02-08 14:50:00,26.33,26.36,26.32,26.33,27344.0,24.8377,24.866,24.8283,24.8377,27344.0
2023-02-08 14:55:00,26.33,26.35,26.33,26.35,30438.0,24.8377,24.8566,24.8377,24.8566,30438.0
2023-02-08 15:00:00,26.34,26.35,26.3,26.3,30728.0,24.8471,24.8566,24.8094,24.8094,30728.0
2023-02-08 15:05:00,26.3,26.3,26.27,26.29,37050.0,24.8094,24.8094,24.7811,24.8,37050.0
2023-02-08 15:10:00,26.28,26.28,26.24,26.25,21852.0,24.7905,24.7905,24.7528,24.7622,21852.0
2023-02-08 15:15:00,26.25,26.28,26.24,26.24,31886.0,24.7622,24.7905,24.7528,24.7528,31886.0
2023-02-08 15:20:00,26.24,26.3,26.24,26.29,32366.0,24.7528,24.8094,24.7528,24.8,32366.0
2023-02-08 15:25:00,26.3,26.31,26.29,26.29,31660.0,24.8094,24.8188,24.8,24.8,31660.0
2023-02-08 15:30:00,26.29,26.31,26.24,26.25,43606.0,24.8,24.8188,24.7528,24.7622,43606.0
2023-02-08 15:35:00,26.25,26.33,26.25,26.32,35852.0,24.7622,24.8377,24.7622,24.8283,35852.0
2023-02-08 15:40:00,26.32,26.33,26.3,26.32,42518.0,24.8283,24.8377,24.8094,24.8283,42518.0
2023-02-08 15:45:00,26.32,26.32,26.25,26.28,59322.0,24.8283,24.8283,24.7622,24.7905,59322.0
2023-02-08 15:50:00,26.28,26.33,26.27,26.32,153902.0,24.7905,24.8377,24.7811,24.8283,153902.0
2023-02-08 15:55:00,26.32,26.36,26.31,26.34,477698.0,24.8283,24.866,24.8188,24.8471,477698.0
2023-02-09 09:30:00,26.52,26.64,26.38,26.45,100840.0,25.0169,25.1301,24.8849,24.9509,100840.0
2023-02-09 09:35:00,26.46,26.51,26.46,26.49,69018.0,24.9603,25.0075,24.9603,24.9886,69018.0
2023-02-09 09:40:00,26.46,26.52,26.39,26.47,72382.0,24.9603,25.0169,24.8943,24.9698,72382.0
2023-02-09 09:45:00,26.47,26.59,26.47,26.57,16996.0,24.9698,25.083,24.9698,25.0641,16996.0
2023-02-09 09:50:00,26.58,26.61,26.41,26.41,49416.0,25.0735,25.1018,24.9132,24.9132,49416.0
2023-02-09 09:55:00,26.42,26.46,26.38,26.41,66260.0,24.9226,24.9603,24.8849,24.9132,66260.0
2023-02-09 10:00:00,26.41,26.43,26.37,26.41,17256.0,24.9132,24.932,24.8754,24.9132,17256.0
2023-02-09 10:05:00,26.41,26.46,26.4,26.41,52830.0,24.9132,24.9603,24.9037,24.9132,52830.0
2023-02-09 10:10:00,26.41,26.42,26.33,26.33,35998.0,24.9132,24.9226,24.8377,24.8377,35998.0
2023-02-09 10:15:00,26.34,26.41,26.33,26.4,32600.0,24.8471,24.9132,24.8377,24.9037,32600.0
2023-02-09 10:20:00,26.39,26.42,26.33,26.34,22274.0,24.8943,24.9226,24.8377,24.8471,22274.0
2023-02-09 10:25:00,26.33,26.33,26.25,26.31,21836.0,24.8377,24.8377,24.7622,24.8188,21836.0
2023-02-09 10:30:00,26.31,26.38,26.31,26.36,26966.0,24.8188,24.8849,24.8188,24.866,26966.0
2023-02-09 10:35:00,26.36,26.41,26.36,26.38,11800.0,24.866,24.9132,24.866,24.8849,11800.0
2023-02-09 10:40:00,26.38,26.43,26.37,26.4,22694.0,24.8849,24.932,24.8754,24.9037,22694.0
2023-02-09 10:45:00,26.39,26.42,26.38,26.4,19960.0,24.8943,24.9226,24.8849,24.9037,19960.0
2023-02-09 10:50:00,26.4,26.42,26.36,26.36,20266.0,24.9037,24.9226,24.866,24.866,20266.0
2023-02-09 10:55:00,26.36,26.43,26.36,26.43,15916.0,24.866,24.932,24.866,24.932,15916.0
2023-02-09 11:00:00,26.43,26.43,26.34,26.38,30182.0,24.932,24.932,24.8471,24.8849,30182.0
2023-02-09 11:05:00,26.39,26.4,26.35,26.36,14158.0,24.8943,24.9037,24.8566,24.866,14158.0
2023-02-09 11:10:00,26.36,26.36,26.34,26.34,14332.0,24.866,24.866,24.8471,24.8471,14332.0
2023-02-09 11:15:00,26.35,26.35,26.32,26.34,25074.0,24.8566,24.8566,24.8283,24.8471,25074.0
2023-02-09 11:20:00,26.34,26.34,26.25,26.27,19216.0,24.8471,24.8471,24.7622,24.7811,19216.0
2023-02-09 11:25:00,26.27,26.31,26.26,26.29,28144.0,24.7811,24.8188,24.7717,24.8,28144.0
2023-02-09 11:30:00,26.29,26.31,26.28,26.3,19220.0,24.8,24.8188,24.7905,24.8094,19220.0
2023-02-09 11:35:00,26.31,26.34,26.3,26.33,22266.0,24.8188,24.8471,24.8094,24.8377,22266.0
2023-02-09 11:40:00,26.33,26.33,26.3,26.32,15584.0,24.8377,24.8377,24.8094,24.8283,15584.0
2023-02-09 11:45:00,26.31,26.32,26.26,26.29,21148.0,24.8188,24.8283,24.7717,24.8,21148.0
2023-02-09 11:50:00,26.3,26.31,26.28,26.3,8910.0,24.8094,24.8188,24.7905,24.8094,8910.0
2023-02-09 11:55:00,26.3,26.33,26.29,26.33,15902.0,24.8094,24.8377,24.8,24.8377,15902.0
2023-02-09 12:00:00,26.33,26.34,26.29,26.29,21296.0,24.8377,24.8471,24.8,24.8,21296.0
2023-02-09 12:05:00,26.29,26.3,26.25,26.27,32370.0,24.8,24.8094,24.7622,24.7811,32370.0
2023-02-09 12:10:00,26.27,26.31,26.27,26.28,121958.0,24.7811,24.8188,24.7811,24.7905,121958.0
2023-02-09 12:15:00,26.28,26.3,26.25,26.3,41520.0,24.7905,24.8094,24.7622,24.8094,41520.0
2023-02-09 12:20:00,26.3,26.32,26.27,26.29,23170.0,24.8094,24.8283,24.7811,24.8,23170.0
2023-02-09 12:25:00,26.29,26.3,26.21,26.22,20600.0,24.8,24.8094,24.7245,24.7339,20600.0
2023-02-09 12:30:00,26.22,26.23,26.14,26.14,39908.0,24.7339,24.7434,24.6585,24.6585,39908.0
2023-02-09 12:35:00,26.14,26.16,26.11,26.11,26762.0,24.6585,24.6773,24.6302,24.6302,26762.0
2023-02-09 12:40:00,26.11,26.13,26.09,26.11,44804.0,24.6302,24.649,24.6113,24.6302,44804.0
2023-02-09 12:45:00,26.11,26.11,26.07,26.08,23632.0,24.6302,24.6302,24.5924,24.6019,23632.0
2023-02-09 12:50:00,26.07,26.11,26.07,26.09,19306.0,24.5924,24.6302,24.5924,24.6113,19306.0
2023-02-09 12:55:00,26.1,26.17,26.1,26.14,13352.0,24.6207,24.6868,24.6207,24.6585,13352.0
2023-02-09 13:00:00,26.14,26.16,26.11,26.13,22806.0,24.6585,24.6773,24.6302,24.649,22806.0
2023-02-09 13:05:00,26.14,26.16,26.13,26.15,13712.0,24.6585,24.6773,24.649,24.6679,13712.0
2023-02-09 13:10:00,26.15,26.16,26.13,26.14,9442.0,24.6679,24.6773,24.649,24.6585,9442.0
2023-02-09 13:15:00,26.15,26.18,26.14,26.18,15636.0,24.6679,24.6962,24.6585,24.6962,15636.0
2023-02-09 13:20:00,26.17,26.18,26.15,26.16,9246.0,24.6868,24.6962,24.6679,24.6773,9246.0
2023-02-09 13:25:00,26.16,26.22,26.16,26.18,21960.0,24.6773,24.7339,24.6773,24.6962,21960.0
2023-02-09 13:30:00,26.18,26.25,26.16,26.23,19510.0,24.6962,24.7622,24.6773,24.7434,19510.0
2023-02-09 13:35:00,26.24,26.25,26.2,26.21,126846.0,24.7528,24.7622,24.7151,24.7245,126846.0
2023-02-09 13:40:00,26.22,26.22,26.14,26.17,18672.0,24.7339,24.7339,24.6585,24.6868,18672.0
2023-02-09 13:45:00,26.17,26.19,26.14,26.19,15396.0,24.6868,24.7056,24.6585,24.7056,15396.0
2023-02-09 13:50:00,26.2,26.21,26.18,26.19,13100.0,24.7151,24.7245,24.6962,24.7056,13100.0
2023-02-09 13:55:00,26.18,26.18,26.14,26.15,18594.0,24.6962,24.6962,24.6585,24.6679,18594.0
2023-02-09 14:00:00,26.15,26.2,26.13,26.14,20012.0,24.6679,24.7151,24.649,24.6585,20012.0
2023-02-09 14:05:00,26.14,26.17,26.13,26.16,18818.0,24.6585,24.6868,24.649,24.6773,18818.0
2023-02-09 14:10:00,26.15,26.17,26.12,26.14,25852.0,24.6679,24.6868,24.6396,24.6585,25852.0
2023-02-09 14:15:00,26.14,26.14,26.07,26.09,36696.0,24.6585,24.6585,24.5924,24.6113,36696.0
2023-02-09 14:20:00,26.1,26.1,26.08,26.08,23646.0,24.6207,24.6207,24.6019,24.6019,23646.0
2023-02-09 14:25:00,26.09,26.11,26.08,26.1,9430.0,24.6113,24.6302,24.6019,24.6207,9430.0
2023-02-09 14:30:00,26.1,26.13,26.09,26.11,24874.0,24.6207,24.649,24.6113,24.6302,24874.0
2023-02-09 14:35:00,26.11,26.13,26.1,26.13,18622.0,24.6302,24.649,24.6207,24.649,18622.0
2023-02-09 14:40:00,26.13,26.16,26.13,26.15,10150.0,24.649,24.6773,24.649,24.6679,10150.0
2023-02-09 14:45:00,26.15,26.18,26.13,26.18,14648.0,24.6679,24.6962,24.649,24.6962,14648.0
2023-02-09 14:50:00,26.18,26.18,26.14,26.14,11200.0,24.6962,24.6962,24.6585,24.6585,11200.0
2023-02-09 14:55:00,26.15,26.18,26.13,26.18,10866.0,24.6679,24.6962,24.649,24.6962,10866.0
2023-02-09 15:00:00,26.18,26.18,26.1,26.1,22894.0,24.6962,24.6962,24.6207,24.6207,22894.0
2023-02-09 15:05:00,26.1,26.11,26.07,26.11,13094.0,24.6207,24.6302,24.5924,24.6302,13094.0
2023-02-09 15:10:00,26.11,26.11,26.09,26.11,21456.0,24.6302,24.6302,24.6113,24.6302,21456.0
2023-02-09 15:15:00,26.1,26.11,26.07,26.09,22718.0,24.6207,24.6302,24.5924,24.6113,22718.0
2023-02-09 15:20:00,26.09,26.11,26.05,26.05,43288.0,24.6113,24.6302,24.5736,24.5736,43288.0
2023-02-09 15:25:00,26.05,26.06,26.02,26.04,44304.0,24.5736,24.583,24.5453,24.5641,44304.0
2023-02-09 15:30:00,26.04,26.05,25.98,25.99,50140.0,24.5641,24.5736,24.5075,24.517,50140.0
2023-02-09 15:35:00,25.99,26.06,25.98,26.06,55436.0,24.517,24.583,24.5075,24.583,55436.0
2023-02-09 15:40:00,26.06,26.08,26.04,26.08,45850.0,24.583,24.6019,24.5641,24.6019,45850.0
2023-02-09 15:45:00,26.07,26.1,26.05,26.07,49414.0,24.5924,24.6207,24.5736,24.5924,49414.0
2023-02-09 15:50:00,26.07,26.15,26.07,26.14,172648.0,24.5924,24.6679,24.5924,24.6585,172648.0
2023-02-09 15:55:00,26.14,26.14,26.05,26.09,278846.0,24.6585,24.6585,24.5736,24.6113,278846.0
2023-02-10 09:30:00,25.9,25.94,25.77,25.86,109588.0,24.4321,24.4698,24.3094,24.3943,109588.0
2023-02-10 09:35:00,25.85,25.89,25.78,25.79,32270.0,24.3849,24.4226,24.3189,24.3283,32270.0
2023-02-10 09:40:00,25.78,25.82,25.77,25.77,39480.0,24.3189,24.3566,24.3094,24.3094,39480.0
2023-02-10 09:45:00,25.77,25.85,25.73,25.84,56698.0,24.3094,24.3849,24.2717,24.3755,56698.0
2023-02-10 09:50:00,25.86,25.9,25.82,25.89,33116.0,24.3943,24.4321,24.3566,24.4226,33116.0
2023-02-10 09:55:00,25.89,25.93,25.89,25.9,24318.0,24.4226,24.4604,24.4226,24.4321,24318.0
2023-02-10 10:00:00,25.9,25.93,25.83,25.93,65696.0,24.4321,24.4604,24.366,24.4604,65696.0
2023-02-10 10:05:00,25.95,25.96,25.89,25.9,44838.0,24.4792,24.4887,24.4226,24.4321,44838.0
2023-02-10 10:10:00,25.9,25.99,25.89,25.91,34032.0,24.4321,24.517,24.4226,24.4415,34032.0
2023-02-10 10:15:00,25.91,25.95,25.88,25.91,40868.0,24.4415,24.4792,24.4132,24.4415,40868.0
2023-02-10 10:20:00,25.91,25.92,25.87,25.9,33536.0,24.4415,24.4509,24.4038,24.4321,33536.0
2023-02-10 10:25:00,25.9,25.91,25.85,25.88,29994.0,24.4321,24.4415,24.3849,24.4132,29994.0
2023-02-10 10:30:00,25.89,25.92,25.87,25.91,28198.0,24.4226,24.4509,24.4038,24.4415,28198.0
2023-02-10 10:35:00,25.91,25.97,25.91,25.95,31644.0,24.4415,24.4981,24.4415,24.4792,31644.0
2023-02-10 10:40:00,25.95,25.96,25.91,25.93,41000.0,24.4792,24.4887,24.4415,24.4604,41000.0
2023-02-10 10:45:00,25.92,25.93,25.89,25.89,24978.0,24.4509,24.4604,24.4226,24.4226,24978.0
2023-02-10 10:50:00,25.89,25.89,25.83,25.86,29560.0,24.4226,24.4226,24.366,24.3943,29560.0
2023-02-10 10:55:00,25.86,25.89,25.86,25.88,19806.0,24.3943,24.4226,24.3943,24.4132,19806.0
2023-02-10 11:00:00,25.88,25.93,25.87,25.9,31136.0,24.4132,24.4604,24.4038,24.4321,31136.0
2023-02-10 11:05:00,25.9,25.95,25.89,25.93,25254.0,24.4321,24.4792,24.4226,24.4604,25254.0
2023-02-10 11:10:00,25.92,25.95,25.88,25.92,34868.0,24.4509,24.4792,24.4132,24.4509,34868.0
2023-02-10 11:15:00,25.93,25.95,25.91,25.94,21408.0,24.4604,24.4792,24.4415,24.4698,21408.0
2023-02-10 11:20:00,25.95,25.95,25.93,25.94,18458.0,24.4792,24.4792,24.4604,24.4698,18458.0
2023-02-10 11:25:00,25.94,26.0,25.93,25.99,53698.0,24.4698,24.5264,24.4604,24.517,53698.0
2023-02-10 11:30:00,25.99,25.99,25.93,25.98,14996.0,24.517,24.517,24.4604,24.5075,14996.0
2023-02-10 11:35:00,25.98,26.03,25.98,26.0,11258.0,24.5075,24.5547,24.5075,24.5264,11258.0
2023-02-10 11:40:00,25.99,25.99,25.97,25.97,18478.0,24.517,24.517,24.4981,24.4981,18478.0
2023-02-10 11:45:00,25.97,25.97,25.95,25.95,10150.0,24.4981,24.4981,24.4792,24.4792,10150.0
2023-02-10 11:50:00,25.96,25.99,25.95,25.99,9600.0,24.4887,24.517,24.4792,24.517,9600.0
2023-02-10 11:55:00,25.99,25.99,25.95,25.95,14314.0,24.517,24.517,24.4792,24.4792,14314.0
2023-02-10 12:00:00,25.95,25.97,25.9,25.91,10418.0,24.4792,24.4981,24.4321,24.4415,10418.0
2023-02-10 12:05:00,25.91,25.96,25.91,25.95,12420.0,24.4415,24.4887,24.4415,24.4792,12420.0
2023-02-10 12:10:00,25.95,25.97,25.92,25.93,14144.0,24.4792,24.4981,24.4509,24.4604,14144.0
2023-02-10 12:15:00,25.92,25.95,25.91,25.93,10602.0,24.4509,24.4792,24.4415,24.4604,10602.0
2023-02-10 12:20:00,25.93,25.94,25.89,25.89,37508.0,24.4604,24.4698,24.4226,24.4226,37508.0
2023-02-10 12:25:00,25.9,25.9,25.88,25.9,8022.0,24.4321,24.4321,24.4132,24.4321,8022.0
2023-02-10 12:30:00,25.92,25.96,25.91,25.96,20184.0,24.4509,24.4887,24.4415,24.4887,20184.0
2023-02-10 12:35:00,25.96,25.97,25.92,25.93,6992.0,24.4887,24.4981,24.4509,24.4604,6992.0
2023-02-10 12:40:00,25.93,25.97,25.93,25.96,9526.0,24.4604,24.4981,24.4604,24.4887,9526.0
2023-02-10 12:45:00,25.96,25.98,25.95,25.95,9482.0,24.4887,24.5075,24.4792,24.4792,9482.0
2023-02-10 12:50:00,25.94,25.96,25.93,25.96,7896.0,24.4698,24.4887,24.4604,24.4887,7896.0
2023-02-10 12:55:00,25.96,25.99,25.96,25.98,11642.0,24.4887,24.517,24.4887,24.5075,11642.0
2023-02-10 13:00:00,25.99,26.0,25.98,25.99,6754.0,24.517,24.5264,24.5075,24.517,6754.0
2023-02-10 13:05:00,25.99,26.01,25.98,25.99,6518.0,24.517,24.5358,24.5075,24.517,6518.0
2023-02-10 13:10:00,25.99,26.0,25.98,26.0,14162.0,24.517,24.5264,24.5075,24.5264,14162.0
2023-02-10 13:15:00,26.0,26.05,26.0,26.05,16312.0,24.5264,24.5736,24.5264,24.5736,16312.0
2023-02-10 13:20:00,26.06,26.07,26.05,26.05,19260.0,24.583,24.5924,24.5736,24.5736,19260.0
2023-02-10 13:25:00,26.05,26.05,26.02,26.02,7538.0,24.5736,24.5736,24.5453,24.5453,7538.0
2023-02-10 13:30:00,26.01,26.02,25.99,26.01,11610.0,24.5358,24.5453,24.517,24.5358,11610.0
2023-02-10 13:35:00,26.02,26.03,26.0,26.02,11888.0,24.5453,24.5547,24.5264,24.5453,11888.0
2023-02-10 13:40:00,26.01,26.02,25.96,25.96,12646.0,24.5358,24.5453,24.4887,24.4887,12646.0
2023-02-10 13:45:00,25.96,26.0,25.95,25.99,12510.0,24.4887,24.5264,24.4792,24.517,12510.0
2023-02-10 13:50:00,25.99,26.0,25.98,25.99,11252.0,24.517,24.5264,24.5075,24.517,11252.0
2023-02-10 13:55:00,25.99,25.99,25.96,25.98,10650.0,24.517,24.517,24.4887,24.5075,10650.0
2023-02-10 14:00:00,25.98,25.98,25.95,25.96,9498.0,24.5075,24.5075,24.4792,24.4887,9498.0
2023-02-10 14:05:00,25.96,25.97,25.94,25.96,8822.0,24.4887,24.4981,24.4698,24.4887,8822.0
2023-02-10 14:10:00,25.96,26.0,25.96,26.0,11230.0,24.4887,24.5264,24.4887,24.5264,11230.0
2023-02-10 14:15:00,26.01,26.03,26.0,26.01,13432.0,24.5358,24.5547,24.5264,24.5358,13432.0
2023-02-10 14:20:00,26.01,26.03,26.0,26.02,9462.0,24.5358,24.5547,24.5264,24.5453,9462.0
2023-02-10 14:25:00,26.01,26.03,25.99,25.99,7664.0,24.5358,24.5547,24.517,24.517,7664.0
2023-02-10 14:30:00,25.98,26.05,25.97,26.04,12224.0,24.5075,24.5736,24.4981,24.5641,12224.0
2023-02-10 14:35:00,26.05,26.05,26.01,26.02,11836.0,24.5736,24.5736,24.5358,24.5453,11836.0
2023-02-10 14:40:00,26.03,26.03,26.0,26.03,12886.0,24.5547,24.5547,24.5264,24.5547,12886.0
2023-02-10 14:45:00,26.03,26.03,26.0,26.03,11070.0,24.5547,24.5547,24.5264,24.5547,11070.0
2023-02-10 14:50:00,26.03,26.06,26.02,26.06,12534.0,24.5547,24.583,24.5453,24.583,12534.0
2023-02-10 14:55:00,26.07,26.08,26.05,26.07,14150.0,24.5924,24.6019,24.5736,24.5924,14150.0
2023-02-10 15:00:00,26.09,26.11,26.07,26.07,15988.0,24.6113,24.6302,24.5924,24.5924,15988.0
2023-02-10 15:05:00,26.07,26.09,26.07,26.08,12828.0,24.5924,24.6113,24.5924,24.6019,12828.0
2023-02-10 15:10:00,26.07,26.08,26.04,26.04,10576.0,24.5924,24.6019,24.5641,24.5641,10576.0
2023-02-10 15:15:00,26.05,26.05,26.02,26.04,12952.0,24.5736,24.5736,24.5453,24.5641,12952.0
2023-02-10 15:20:00,26.04,26.04,26.0,26.0,19568.0,24.5641,24.5641,24.5264,24.5264,19568.0
2023-02-10 15:25:00,26.01,26.05,26.01,26.04,23742.0,24.5358,24.5736,24.5358,24.5641,23742.0
2023-02-10 15:30:00,26.05,26.07,26.04,26.06,33948.0,24.5736,24.5924,24.5641,24.583,33948.0
2023-02-10 15:35:00,26.06,26.09,26.06,26.08,28962.0,24.583,24.6113,24.583,24.6019,28962.0
2023-02-10 15:40:00,26.08,26.09,26.05,26.09,68534.0,24.6019,24.6113,24.5736,24.6113,68534.0
2023-02-10 15:45:00,26.09,26.13,26.09,26.11,48526.0,24.6113,24.649,24.6113,24.6302,48526.0
2023-02-10 15:50:00,26.11,26.15,26.07,26.11,110470.0,24.6302,24.6679,24.5924,24.6302,110470.0
2023-02-10 15:55:00,26.12,26.13,26.05,26.06,272314.0,24.6396,24.649,24.5736,24.583,272314.0
2023-02-13 09:30:00,26.17,26.21,26.08,26.11,78058.0,24.6868,24.7245,24.6019,24.6302,78058.0
2023-02-13 09:35:00,26.15,26.17,26.09,26.1,27464.0,24.6679,24.6868,24.6113,24.6207,27464.0
2023-02-13 09:40:00,26.11,26.27,26.11,26.23,37842.0,24.6302,24.7811,24.6302,24.7434,37842.0
2023-02-13 09:45:00,26.24,26.32,26.22,26.31,37842.0,24.7528,24.8283,24.7339,24.8188,37842.0
2023-02-13 09:50:00,26.31,26.31,26.22,26.24,24902.0,24.8188,24.8188,24.7339,24.7528,24902.0
2023-02-13 09:55:00,26.25,26.28,26.24,26.25,19700.0,24.7622,24.7905,24.7528,24.7622,19700.0
2023-02-13 10:00:00,26.27,26.28,26.23,26.23,17286.0,24.7811,24.7905,24.7434,24.7434,17286.0
2023-02-13 10:05:00,26.23,26.27,26.23,26.25,13088.0,24.7434,24.7811,24.7434,24.7622,13088.0
2023-02-13 10:10:00,26.25,26.28,26.23,26.28,11506.0,24.7622,24.7905,24.7434,24.7905,11506.0
2023-02-13 10:15:00,26.27,26.29,26.25,26.29,10950.0,24.7811,24.8,24.7622,24.8,10950.0
2023-02-13 10:20:00,26.29,26.31,26.28,26.29,10042.0,24.8,24.8188,24.7905,24.8,10042.0
2023-02-13 10:25:00,26.31,26.39,26.31,26.39,12936.0,24.8188,24.8943,24.8188,24.8943,12936.0
2023-02-13 10:30:00,26.41,26.41,26.37,26.39,15658.0,24.9132,24.9132,24.8754,24.8943,15658.0
2023-02-13 10:35:00,26.38,26.39,26.36,26.37,11238.0,24.8849,24.8943,24.866,24.8754,11238.0
2023-02-13 10:40:00,26.37,26.41,26.37,26.4,58152.0,24.8754,24.9132,24.8754,24.9037,58152.0
2023-02-13 10:45:00,26.4,26.43,26.4,26.43,46248.0,24.9037,24.932,24.9037,24.932,46248.0
2023-02-13 10:50:00,26.43,26.46,26.43,26.43,25942.0,24.932,24.9603,24.932,24.932,25942.0
2023-02-13 10:55:00,26.43,26.48,26.43,26.47,24114.0,24.932,24.9792,24.932,24.9698,24114.0
2023-02-13 11:00:00,26.47,26.49,26.46,26.48,28792.0,24.9698,24.9886,24.9603,24.9792,28792.0
2023-02-13 11:05:00,26.48,26.49,26.46,26.47,27884.0,24.9792,24.9886,24.9603,24.9698,27884.0
2023-02-13 11:10:00,26.48,26.51,26.47,26.49,34628.0,24.9792,25.0075,24.9698,24.9886,34628.0
2023-02-13 11:15:00,26.49,26.52,26.48,26.5,46608.0,24.9886,25.0169,24.9792,24.9981,46608.0
2023-02-13 11:20:00,26.5,26.55,26.5,26.54,40698.0,24.9981,25.0452,24.9981,25.0358,40698.0
2023-02-13 11:25:00,26.54,26.54,26.5,26.51,28516.0,25.0358,25.0358,24.9981,25.0075,28516.0
2023-02-13 11:30:00,26.52,26.53,26.49,26.52,46974.0,25.0169,25.0264,24.9886,25.0169,46974.0
2023-02-13 11:35:00,26.52,26.52,26.5,26.52,22938.0,25.0169,25.0169,24.9981,25.0169,22938.0
2023-02-13 11:40:00,26.52,26.59,26.52,26.58,20508.0,25.0169,25.083,25.0169,25.0735,20508.0
2023-02-13 11:45:00,26.59,26.61,26.58,26.58,29356.0,25.083,25.1018,25.0735,25.0735,29356.0
2023-02-13 11:50:00,26.58,26.58,26.51,26.51,47014.0,25.0735,25.0735,25.0075,25.0075,47014.0
2023-02-13 11:55:00,26.5,26.52,26.5,26.52,25300.0,24.9981,25.0169,24.9981,25.0169,25300.0
2023-02-13 12:00:00,26.52,26.52,26.5,26.5,21448.0,25.0169,25.0169,24.9981,24.9981,21448.0
2023-02-13 12:05:00,26.5,26.55,26.5,26.55,23364.0,24.9981,25.0452,24.9981,25.0452,23364.0
2023-02-13 12:10:00,26.55,26.55,26.53,26.53,14828.0,25.0452,25.0452,25.0264,25.0264,14828.0
2023-02-13 12:15:00,26.52,26.53,26.5,26.52,31762.0,25.0169,25.0264,24.9981,25.0169,31762.0
2023-02-13 12:20:00,26.51,26.53,26.5,26.52,13914.0,25.0075,25.0264,24.9981,25.0169,13914.0
2023-02-13 12:25:00,26.52,26.52,26.46,26.46,12112.0,25.0169,25.0169,24.9603,24.9603,12112.0
2023-02-13 12:30:00,26.47,26.49,26.46,26.47,102600.0,24.9698,24.9886,24.9603,24.9698,102600.0
2023-02-13 12:35:00,26.47,26.47,26.44,26.45,17966.0,24.9698,24.9698,24.9415,24.9509,17966.0
2023-02-13 12:40:00,26.45,26.46,26.41,26.41,39258.0,24.9509,24.9603,24.9132,24.9132,39258.0
2023-02-13 12:45:00,26.41,26.45,26.41,26.45,45118.0,24.9132,24.9509,24.9132,24.9509,45118.0
2023-02-13 12:50:00,26.44,26.47,26.43,26.45,25978.0,24.9415,24.9698,24.932,24.9509,25978.0
2023-02-13 12:55:00,26.45,26.49,26.44,26.48,33220.0,24.9509,24.9886,24.9415,24.9792,33220.0
2023-02-13 13:00:00,26.48,26.49,26.45,26.46,29740.0,24.9792,24.9886,24.9509,24.9603,29740.0
2023-02-13 13:05:00,26.46,26.46,26.44,26.45,25358.0,24.9603,24.9603,24.9415,24.9509,25358.0
2023-02-13 13:10:00,26.45,26.47,26.44,26.47,17800.0,24.9509,24.9698,24.9415,24.9698,17800.0
2023-02-13 13:15:00,26.47,26.49,26.47,26.48,28928.0,24.9698,24.9886,24.9698,24.9792,28928.0
2023-02-13 13:20:00,26.48,26.49,26.45,26.46,30420.0,24.9792,24.9886,24.9509,24.9603,30420.0
2023-02-13 13:25:00,26.46,26.49,26.46,26.47,30954.0,24.9603,24.9886,24.9603,24.9698,30954.0
2023-02-13 13:30:00,26.47,26.5,26.47,26.48,21238.0,24.9698,24.9981,24.9698,24.9792,21238.0
2023-02-13 13:35:00,26.48,26.48,26.45,26.45,19280.0,24.9792,24.9792,24.9509,24.9509,19280.0
2023-02-13 13:40:00,26.46,26.48,26.44,26.48,19700.0,24.9603,24.9792,24.9415,24.9792,19700.0
2023-02-13 13:45:00,26.48,26.51,26.47,26.51,9572.0,24.9792,25.0075,24.9698,25.0075,9572.0
2023-02-13 13:50:00,26.51,26.52,26.5,26.51,8474.0,25.0075,25.0169,24.9981,25.0075,8474.0
2023-02-13 13:55:00,26.51,26.53,26.51,26.52,17652.0,25.0075,25.0264,25.0075,25.0169,17652.0
2023-02-13 14:00:00,26.53,26.53,26.52,26.52,12622.0,25.0264,25.0264,25.0169,25.0169,12622.0
2023-02-13 14:05:00,26.52,26.52,26.48,26.49,7234.0,25.0169,25.0169,24.9792,24.9886,7234.0
2023-02-13 14:10:00,26.49,26.49,26.44,26.45,25694.0,24.9886,24.9886,24.9415,24.9509,25694.0
2023-02-13 14:15:00,26.46,26.47,26.46,26.46,12922.0,24.9603,24.9698,24.9603,24.9603,12922.0
2023-02-13 14:20:00,26.46,26.47,26.45,26.45,11368.0,24.9603,24.9698,24.9509,24.9509,11368.0
2023-02-13 14:25:00,26.45,26.46,26.4,26.4,32956.0,24.9509,24.9603,24.9037,24.9037,32956.0
2023-02-13 14:30:00,26.4,26.41,26.36,26.37,42188.0,24.9037,24.9132,24.866,24.8754,42188.0
2023-02-13 14:35:00,26.37,26.42,26.37,26.4,23748.0,24.8754,24.9226,24.8754,24.9037,23748.0
2023-02-13 14:40:00,26.4,26.42,26.39,26.42,18686.0,24.9037,24.9226,24.8943,24.9226,18686.0
2023-02-13 14:45:00,26.43,26.43,26.41,26.42,9204.0,24.932,24.932,24.9132,24.9226,9204.0
2023-02-13 14:50:00,26.42,26.43,26.4,26.42,17664.0,24.9226,24.932,24.9037,24.9226,17664.0
2023-02-13 14:55:00,26.41,26.43,26.41,26.43,13402.0,24.9132,24.932,24.9132,24.932,13402.0
2023-02-13 15:00:00,26.43,26.45,26.4,26.44,15790.0,24.932,24.9509,24.9037,24.9415,15790.0
2023-02-13 15:05:00,26.45,26.46,26.42,26.46,20296.0,24.9509,24.9603,24.9226,24.9603,20296.0
2023-02-13 15:10:00,26.46,26.48,26.45,26.48,26640.0,24.9603,24.9792,24.9509,24.9792,26640.0
2023-02-13 15:15:00,26.48,26.48,26.44,26.45,19216.0,24.9792,24.9792,24.9415,24.9509,19216.0
2023-02-13 15:20:00,26.45,26.47,26.43,26.44,29930.0,24.9509,24.9698,24.932,24.9415,29930.0
2023-02-13 15:25:00,26.45,26.45,26.43,26.45,39010.0,24.9509,24.9509,24.932,24.9509,39010.0
2023-02-13 15:30:00,26.45,26.47,26.43,26.43,44776.0,24.9509,24.9698,24.932,24.932,44776.0
2023-02-13 15:35:00,26.43,26.46,26.43,26.46,41344.0,24.932,24.9603,24.932,24.9603,41344.0
2023-02-13 15:40:00,26.46,26.5,26.46,26.5,51816.0,24.9603,24.9981,24.9603,24.9981,51816.0
2023-02-13 15:45:00,26.5,26.53,26.49,26.53,51216.0,24.9981,25.0264,24.9886,25.0264,51216.0
2023-02-13 15:50:00,26.52,26.53,26.46,26.48,131606.0,25.0169,25.0264,24.9603,24.9792,131606.0
2023-02-13 15:55:00,26.48,26.52,26.46,26.52,227964.0,24.9792,25.0169,24.9603,25.0169,227964.0
2023-02-14 09:30:00,26.42,26.42,26.29,26.31,86378.0,24.9226,24.9226,24.8,24.8188,86378.0
2023-02-14 09:35:00,26.31,26.33,26.22,26.33,83936.0,24.8188,24.8377,24.7339,24.8377,83936.0
2023-02-14 09:40:00,26.34,26.36,26.27,26.36,48904.0,24.8471,24.866,24.7811,24.866,48904.0
2023-02-14 09:45:00,26.37,26.45,26.37,26.4,25808.0,24.8754,24.9509,24.8754,24.9037,25808.0
2023-02-14 09:50:00,26.41,26.47,26.39,26.43,26538.0,24.9132,24.9698,24.8943,24.932,26538.0
2023-02-14 09:55:00,26.43,26.5,26.43,26.49,13510.0,24.932,24.9981,24.932,24.9886,13510.0
2023-02-14 10:00:00,26.49,26.54,26.46,26.54,19200.0,24.9886,25.0358,24.9603,25.0358,19200.0
2023-02-14 10:05:00,26.55,26.57,26.5,26.51,27868.0,25.0452,25.0641,24.9981,25.0075,27868.0
2023-02-14 10:10:00,26.5,26.59,26.5,26.58,52208.0,24.9981,25.083,24.9981,25.0735,52208.0
2023-02-14 10:15:00,26.59,26.61,26.54,26.54,40830.0,25.083,25.1018,25.0358,25.0358,40830.0
2023-02-14 10:20:00,26.53,26.56,26.5,26.5,19744.0,25.0264,25.0547,24.9981,24.9981,19744.0
2023-02-14 10:25:00,26.5,26.52,26.46,26.48,76988.0,24.9981,25.0169,24.9603,24.9792,76988.0
2023-02-14 10:30:00,26.48,26.48,26.42,26.43,52840.0,24.9792,24.9792,24.9226,24.932,52840.0
2023-02-14 10:35:00,26.42,26.42,26.25,26.25,99396.0,24.9226,24.9226,24.7622,24.7622,99396.0
2023-02-14 10:40:00,26.25,26.28,26.22,26.27,47452.0,24.7622,24.7905,24.7339,24.7811,47452.0
2023-02-14 10:45:00,26.26,26.27,26.18,26.27,62230.0,24.7717,24.7811,24.6962,24.7811,62230.0
2023-02-14 10:50:00,26.26,26.27,26.22,26.25,47466.0,24.7717,24.7811,24.7339,24.7622,47466.0
2023-02-14 10:55:00,26.25,26.3,26.24,26.27,43804.0,24.7622,24.8094,24.7528,24.7811,43804.0
2023-02-14 11:00:00,26.27,26.36,26.26,26.36,38140.0,24.7811,24.866,24.7717,24.866,38140.0
2023-02-14 11:05:00,26.35,26.39,26.33,26.33,31764.0,24.8566,24.8943,24.8377,24.8377,31764.0
2023-02-14 11:10:00,26.34,26.37,26.32,26.34,40502.0,24.8471,24.8754,24.8283,24.8471,40502.0
2023-02-14 11:15:00,26.33,26.38,26.33,26.37,19982.0,24.8377,24.8849,24.8377,24.8754,19982.0
2023-02-14 11:20:00,26.36,26.37,26.28,26.29,25044.0,24.866,24.8754,24.7905,24.8,25044.0
2023-02-14 11:25:00,26.29,26.29,26.14,26.16,197168.0,24.8,24.8,24.6585,24.6773,197168.0
2023-02-14 11:30:00,26.14,26.15,26.07,26.09,92842.0,24.6585,24.6679,24.5924,24.6113,92842.0
2023-02-14 11:35:00,26.09,26.13,26.07,26.11,22814.0,24.6113,24.649,24.5924,24.6302,22814.0
2023-02-14 11:40:00,26.12,26.14,26.08,26.09,66706.0,24.6396,24.6585,24.6019,24.6113,66706.0
2023-02-14 11:45:00,26.07,26.11,26.06,26.11,46082.0,24.5924,24.6302,24.583,24.6302,46082.0
2023-02-14 11:50:00,26.11,26.11,26.05,26.11,31396.0,24.6302,24.6302,24.5736,24.6302,31396.0
2023-02-14 11:55:00,26.11,26.12,26.09,26.11,39596.0,24.6302,24.6396,24.6113,24.6302,39596.0
2023-02-14 12:00:00,26.11,26.17,26.11,26.15,121634.0,24.6302,24.6868,24.6302,24.6679,121634.0
2023-02-14 12:05:00,26.16,26.18,26.15,26.18,32044.0,24.6773,24.6962,24.6679,24.6962,32044.0
2023-02-14 12:10:00,26.18,26.24,26.18,26.22,20900.0,24.6962,24.7528,24.6962,24.7339,20900.0
2023-02-14 12:15:00,26.22,26.22,26.16,26.17,23950.0,24.7339,24.7339,24.6773,24.6868,23950.0
2023-02-14 12:20:00,26.17,26.18,26.14,26.14,24674.0,24.6868,24.6962,24.6585,24.6585,24674.0
2023-02-14 12:25:00,26.14,26.21,26.14,26.18,27098.0,24.6585,24.7245,24.6585,24.6962,27098.0
2023-02-14 12:30:00,26.17,26.25,26.17,26.24,34076.0,24.6868,24.7622,24.6868,24.7528,34076.0
2023-02-14 12:35:00,26.25,26.25,26.19,26.2,23780.0,24.7622,24.7622,24.7056,24.7151,23780.0
2023-02-14 12:40:00,26.2,26.24,26.2,26.21,26964.0,24.7151,24.7528,24.7151,24.7245,26964.0
2023-02-14 12:45:00,26.21,26.25,26.21,26.22,15106.0,24.7245,24.7622,24.7245,24.7339,15106.0
2023-02-14 12:50:00,26.22,26.22,26.17,26.18,19044.0,24.7339,24.7339,24.6868,24.6962,19044.0
2023-02-14 12:55:00,26.18,26.23,26.18,26.22,19558.0,24.6962,24.7434,24.6962,24.7339,19558.0
2023-02-14 13:00:00,26.22,26.35,26.21,26.31,55786.0,24.7339,24.8566,24.7245,24.8188,55786.0
2023-02-14 13:05:00,26.31,26.33,26.3,26.31,114780.0,24.8188,24.8377,24.8094,24.8188,114780.0
2023-02-14 13:10:00,26.32,26.36,26.31,26.36,25544.0,24.8283,24.866,24.8188,24.866,25544.0
2023-02-14 13:15:00,26.36,26.46,26.36,26.42,51440.0,24.866,24.9603,24.866,24.9226,51440.0
2023-02-14 13:20:00,26.42,26.43,26.4,26.41,21580.0,24.9226,24.932,24.9037,24.9132,21580.0
2023-02-14 13:25:00,26.41,26.41,26.37,26.41,16648.0,24.9132,24.9132,24.8754,24.9132,16648.0
2023-02-14 13:30:00,26.41,26.43,26.39,26.41,76018.0,24.9132,24.932,24.8943,24.9132,76018.0
2023-02-14 13:35:00,26.42,26.42,26.39,26.4,26776.0,24.9226,24.9226,24.8943,24.9037,26776.0
2023-02-14 13:40:00,26.4,26.41,26.33,26.33,37726.0,24.9037,24.9132,24.8377,24.8377,37726.0
2023-02-14 13:45:00,26.33,26.41,26.33,26.41,51958.0,24.8377,24.9132,24.8377,24.9132,51958.0
2023-02-14 13:50:00,26.42,26.42,26.39,26.4,26204.0,24.9226,24.9226,24.8943,24.9037,26204.0
2023-02-14 13:55:00,26.4,26.4,26.38,26.39,36208.0,24.9037,24.9037,24.8849,24.8943,36208.0
2023-02-14 14:00:00,26.4,26.43,26.37,26.43,89822.0,24.9037,24.932,24.8754,24.932,89822.0
2023-02-14 14:05:00,26.43,26.43,26.28,26.29,62994.0,24.932,24.932,24.7905,24.8,62994.0
2023-02-14 14:10:00,26.29,26.38,26.29,26.36,49796.0,24.8,24.8849,24.8,24.866,49796.0
2023-02-14 14:15:00,26.36,26.42,26.36,26.4,29054.0,24.866,24.9226,24.866,24.9037,29054.0
2023-02-14 14:20:00,26.41,26.42,26.39,26.42,28362.0,24.9132,24.9226,24.8943,24.9226,28362.0
2023-02-14 14:25:00,26.42,26.42,26.38,26.41,21902.0,24.9226,24.9226,24.8849,24.9132,21902.0
2023-02-14 14:30:00,26.42,26.46,26.42,26.45,37956.0,24.9226,24.9603,24.9226,24.9509,37956.0
2023-02-14 14:35:00,26.45,26.47,26.45,26.45,14570.0,24.9509,24.9698,24.9509,24.9509,14570.0
2023-02-14 14:40:00,26.45,26.46,26.43,26.43,18672.0,24.9509,24.9603,24.932,24.932,18672.0
2023-02-14 14:45:00,26.43,26.45,26.42,26.43,21794.0,24.932,24.9509,24.9226,24.932,21794.0
2023-02-14 14:50:00,26.43,26.47,26.41,26.43,19066.0,24.932,24.9698,24.9132,24.932,19066.0
2023-02-14 14:55:00,26.43,26.46,26.43,26.46,17276.0,24.932,24.9603,24.932,24.9603,17276.0
2023-02-14 15:00:00,26.46,26.48,26.44,26.46,26200.0,24.9603,24.9792,24.9415,24.9603,26200.0
2023-02-14 15:05:00,26.45,26.45,26.43,26.44,19284.0,24.9509,24.9509,24.932,24.9415,19284.0
2023-02-14 15:10:00,26.43,26.45,26.4,26.44,27036.0,24.932,24.9509,24.9037,24.9415,27036.0
2023-02-14 15:15:00,26.43,26.44,26.41,26.43,37110.0,24.932,24.9415,24.9132,24.932,37110.0
2023-02-14 15:20:00,26.43,26.45,26.42,26.45,30992.0,24.932,24.9509,24.9226,24.9509,30992.0
2023-02-14 15:25:00,26.45,26.46,26.4,26.4,42650.0,24.9509,24.9603,24.9037,24.9037,42650.0
2023-02-14 15:30:00,26.4,26.43,26.38,26.4,76858.0,24.9037,24.932,24.8849,24.9037,76858.0
2023-02-14 15:35:00,26.4,26.41,26.38,26.39,68558.0,24.9037,24.9132,24.8849,24.8943,68558.0
2023-02-14 15:40:00,26.38,26.41,26.38,26.41,83732.0,24.8849,24.9132,24.8849,24.9132,83732.0
2023-02-14 15:45:00,26.4,26.45,26.39,26.45,90716.0,24.9037,24.9509,24.8943,24.9509,90716.0
2023-02-14 15:50:00,26.45,26.45,26.41,26.42,127568.0,24.9509,24.9509,24.9132,24.9226,127568.0
2023-02-14 15:55:00,26.43,26.43,26.36,26.37,303008.0,24.932,24.932,24.866,24.8754,303008.0
2023-02-15 09:30:00,26.25,26.25,26.09,26.11,105230.0,24.7622,24.7622,24.6113,24.6302,105230.0
2023-02-15 09:35:00,26.11,26.22,26.1,26.18,58734.0,24.6302,24.7339,24.6207,24.6962,58734.0
2023-02-15 09:40:00,26.2,26.31,26.2,26.27,65772.0,24.7151,24.8188,24.7151,24.7811,65772.0
2023-02-15 09:45:00,26.25,26.32,26.25,26.32,19284.0,24.7622,24.8283,24.7622,24.8283,19284.0
2023-02-15 09:50:00,26.33,26.33,26.11,26.14,28080.0,24.8377,24.8377,24.6302,24.6585,28080.0
2023-02-15 09:55:00,26.14,26.19,26.14,26.18,46278.0,24.6585,24.7056,24.6585,24.6962,46278.0
2023-02-15 10:00:00,26.17,26.25,26.17,26.25,53654.0,24.6868,24.7622,24.6868,24.7622,53654.0
2023-02-15 10:05:00,26.25,26.29,26.17,26.2,25744.0,24.7622,24.8,24.6868,24.7151,25744.0
2023-02-15 10:10:00,26.21,26.27,26.17,26.24,128046.0,24.7245,24.7811,24.6868,24.7528,128046.0
2023-02-15 10:15:00,26.24,26.32,26.24,26.32,29026.0,24.7528,24.8283,24.7528,24.8283,29026.0
2023-02-15 10:20:00,26.32,26.36,26.32,26.32,48190.0,24.8283,24.866,24.8283,24.8283,48190.0
2023-02-15 10:25:00,26.32,26.34,26.3,26.32,21586.0,24.8283,24.8471,24.8094,24.8283,21586.0
2023-02-15 10:30:00,26.31,26.33,26.29,26.31,39012.0,24.8188,24.8377,24.8,24.8188,39012.0
2023-02-15 10:35:00,26.32,26.36,26.31,26.32,37434.0,24.8283,24.866,24.8188,24.8283,37434.0
2023-02-15 10:40:00,26.31,26.32,26.27,26.27,19720.0,24.8188,24.8283,24.7811,24.7811,19720.0
2023-02-15 10:45:00,26.27,26.31,26.27,26.29,23222.0,24.7811,24.8188,24.7811,24.8,23222.0
2023-02-15 10:50:00,26.29,26.3,26.27,26.27,37178.0,24.8,24.8094,24.7811,24.7811,37178.0
2023-02-15 10:55:00,26.27,26.28,26.23,26.24,58898.0,24.7811,24.7905,24.7434,24.7528,58898.0
2023-02-15 11:00:00,26.24,26.31,26.24,26.31,33974.0,24.7528,24.8188,24.7528,24.8188,33974.0
2023-02-15 11:05:00,26.31,26.38,26.3,26.36,24876.0,24.8188,24.8849,24.8094,24.866,24876.0
2023-02-15 11:10:00,26.36,26.39,26.36,26.36,19798.0,24.866,24.8943,24.866,24.866,19798.0
2023-02-15 11:15:00,26.36,26.38,26.34,26.34,40072.0,24.866,24.8849,24.8471,24.8471,40072.0
2023-02-15 11:20:00,26.35,26.36,26.32,26.34,34160.0,24.8566,24.866,24.8283,24.8471,34160.0
2023-02-15 11:25:00,26.33,26.38,26.32,26.38,26412.0,24.8377,24.8849,24.8283,24.8849,26412.0
2023-02-15 11:30:00,26.38,26.38,26.32,26.34,38520.0,24.8849,24.8849,24.8283,24.8471,38520.0
2023-02-15 11:35:00,26.35,26.37,26.34,26.36,41832.0,24.8566,24.8754,24.8471,24.866,41832.0
2023-02-15 11:40:00,26.36,26.43,26.36,26.42,21520.0,24.866,24.932,24.866,24.9226,21520.0
2023-02-15 11:45:00,26.43,26.45,26.42,26.43,26116.0,24.932,24.9509,24.9226,24.932,26116.0
2023-02-15 11:50:00,26.44,26.45,26.41,26.41,18644.0,24.9415,24.9509,24.9132,24.9132,18644.0
2023-02-15 11:55:00,26.42,26.43,26.41,26.41,38036.0,24.9226,24.932,24.9132,24.9132,38036.0
2023-02-15 12:00:00,26.42,26.42,26.39,26.4,24126.0,24.9226,24.9226,24.8943,24.9037,24126.0
2023-02-15 12:05:00,26.4,26.42,26.36,26.39,25518.0,24.9037,24.9226,24.866,24.8943,25518.0
2023-02-15 12:10:00,26.39,26.4,26.37,26.38,28920.0,24.8943,24.9037,24.8754,24.8849,28920.0
2023-02-15 12:15:00,26.38,26.4,26.37,26.38,29728.0,24.8849,24.9037,24.8754,24.8849,29728.0
2023-02-15 12:20:00,26.38,26.38,26.36,26.36,28778.0,24.8849,24.8849,24.866,24.866,28778.0
2023-02-15 12:25:00,26.36,26.37,26.34,26.34,37466.0,24.866,24.8754,24.8471,24.8471,37466.0
2023-02-15 12:30:00,26.35,26.38,26.35,26.37,28820.0,24.8566,24.8849,24.8566,24.8754,28820.0
2023-02-15 12:35:00,26.38,26.4,26.36,26.36,43182.0,24.8849,24.9037,24.866,24.866,43182.0
2023-02-15 12:40:00,26.36,26.38,26.35,26.35,33752.0,24.866,24.8849,24.8566,24.8566,33752.0
2023-02-15 12:45:00,26.35,26.36,26.34,26.36,21266.0,24.8566,24.866,24.8471,24.866,21266.0
2023-02-15 12:50:00,26.36,26.36,26.34,26.36,18840.0,24.866,24.866,24.8471,24.866,18840.0
2023-02-15 12:55:00,26.36,26.38,26.34,26.36,35046.0,24.866,24.8849,24.8471,24.866,35046.0
2023-02-15 13:00:00,26.36,26.37,26.34,26.34,24094.0,24.866,24.8754,24.8471,24.8471,24094.0
2023-02-15 13:05:00,26.34,26.37,26.32,26.36,22414.0,24.8471,24.8754,24.8283,24.866,22414.0
2023-02-15 13:10:00,26.37,26.4,26.36,26.4,18550.0,24.8754,24.9037,24.866,24.9037,18550.0
2023-02-15 13:15:00,26.4,26.4,26.36,26.38,27566.0,24.9037,24.9037,24.866,24.8849,27566.0
2023-02-15 13:20:00,26.37,26.41,26.37,26.4,23636.0,24.8754,24.9132,24.8754,24.9037,23636.0
2023-02-15 13:25:00,26.4,26.41,26.39,26.41,24032.0,24.9037,24.9132,24.8943,24.9132,24032.0
2023-02-15 13:30:00,26.42,26.42,26.38,26.41,26694.0,24.9226,24.9226,24.8849,24.9132,26694.0
2023-02-15 13:35:00,26.41,26.41,26.38,26.4,21610.0,24.9132,24.9132,24.8849,24.9037,21610.0
2023-02-15 13:40:00,26.4,26.41,26.38,26.4,39454.0,24.9037,24.9132,24.8849,24.9037,39454.0
2023-02-15 13:45:00,26.41,26.42,26.4,26.42,25684.0,24.9132,24.9226,24.9037,24.9226,25684.0
2023-02-15 13:50:00,26.43,26.46,26.42,26.45,48166.0,24.932,24.9603,24.9226,24.9509,48166.0
2023-02-15 13:55:00,26.46,26.47,26.45,26.46,29876.0,24.9603,24.9698,24.9509,24.9603,29876.0
2023-02-15 14:00:00,26.47,26.48,26.45,26.46,29628.0,24.9698,24.9792,24.9509,24.9603,29628.0
2023-02-15 14:05:00,26.46,26.49,26.45,26.48,29304.0,24.9603,24.9886,24.9509,24.9792,29304.0
2023-02-15 14:10:00,26.48,26.5,26.48,26.5,31940.0,24.9792,24.9981,24.9792,24.9981,31940.0
2023-02-15 14:15:00,26.5,26.5,26.47,26.47,23608.0,24.9981,24.9981,24.9698,24.9698,23608.0
2023-02-15 14:20:00,26.47,26.49,26.46,26.48,28222.0,24.9698,24.9886,24.9603,24.9792,28222.0
2023-02-15 14:25:00,26.47,26.5,26.46,26.49,36582.0,24.9698,24.9981,24.9603,24.9886,36582.0
2023-02-15 14:30:00,26.5,26.5,26.47,26.49,21146.0,24.9981,24.9981,24.9698,24.9886,21146.0
2023-02-15 14:35:00,26.49,26.49,26.46,26.48,17512.0,24.9886,24.9886,24.9603,24.9792,17512.0
2023-02-15 14:40:00,26.48,26.5,26.46,26.49,25790.0,24.9792,24.9981,24.9603,24.9886,25790.0
2023-02-15 14:45:00,26.5,26.51,26.47,26.48,28800.0,24.9981,25.0075,24.9698,24.9792,28800.0
2023-02-15 14:50:00,26.48,26.5,26.45,26.46,27256.0,24.9792,24.9981,24.9509,24.9603,27256.0
2023-02-15 14:55:00,26.47,26.47,26.43,26.45,26352.0,24.9698,24.9698,24.932,24.9509,26352.0
2023-02-15 15:00:00,26.45,26.48,26.45,26.48,33784.0,24.9509,24.9792,24.9509,24.9792,33784.0
2023-02-15 15:05:00,26.48,26.49,26.47,26.48,24184.0,24.9792,24.9886,24.9698,24.9792,24184.0
2023-02-15 15:10:00,26.48,26.48,26.45,26.46,35040.0,24.9792,24.9792,24.9509,24.9603,35040.0
2023-02-15 15:15:00,26.46,26.48,26.45,26.46,32804.0,24.9603,24.9792,24.9509,24.9603,32804.0
2023-02-15 15:20:00,26.46,26.47,26.45,26.45,30976.0,24.9603,24.9698,24.9509,24.9509,30976.0
2023-02-15 15:25:00,26.46,26.49,26.45,26.48,26424.0,24.9603,24.9886,24.9509,24.9792,26424.0
2023-02-15 15:30:00,26.48,26.52,26.48,26.5,31822.0,24.9792,25.0169,24.9792,24.9981,31822.0
2023-02-15 15:35:00,26.5,26.5,26.48,26.5,31352.0,24.9981,24.9981,24.9792,24.9981,31352.0
2023-02-15 15:40:00,26.5,26.5,26.47,26.48,35200.0,24.9981,24.9981,24.9698,24.9792,35200.0
2023-02-15 15:45:00,26.48,26.5,26.47,26.49,41350.0,24.9792,24.9981,24.9698,24.9886,41350.0
2023-02-15 15:50:00,26.5,26.53,26.48,26.51,80760.0,24.9981,25.0264,24.9792,25.0075,80760.0
2023-02-15 15:55:00,26.5,26.56,26.49,26.55,235436.0,24.9981,25.0547,24.9886,25.0452,235436.0
2023-02-16 09:30:00,26.23,26.24,26.13,26.17,99638.0,24.7434,24.7528,24.649,24.6868,99638.0
2023-02-16 09:35:00,26.17,26.2,26.1,26.2,42056.0,24.6868,24.7151,24.6207,24.7151,42056.0
2023-02-16 09:40:00,26.22,26.28,26.18,26.28,40222.0,24.7339,24.7905,24.6962,24.7905,40222.0
2023-02-16 09:45:00,26.27,26.34,26.24,26.29,45100.0,24.7811,24.8471,24.7528,24.8,45100.0
2023-02-16 09:50:00,26.29,26.43,26.27,26.43,64638.0,24.8,24.932,24.7811,24.932,64638.0
2023-02-16 09:55:00,26.42,26.43,26.38,26.4,61858.0,24.9226,24.932,24.8849,24.9037,61858.0
2023-02-16 10:00:00,26.4,26.43,26.36,26.41,35008.0,24.9037,24.932,24.866,24.9132,35008.0
2023-02-16 10:05:00,26.4,26.44,26.38,26.38,31174.0,24.9037,24.9415,24.8849,24.8849,31174.0
2023-02-16 10:10:00,26.38,26.41,26.35,26.39,44880.0,24.8849,24.9132,24.8566,24.8943,44880.0
2023-02-16 10:15:00,26.38,26.42,26.36,26.42,38548.0,24.8849,24.9226,24.866,24.9226,38548.0
2023-02-16 10:20:00,26.41,26.42,26.35,26.35,41858.0,24.9132,24.9226,24.8566,24.8566,41858.0
2023-02-16 10:25:00,26.35,26.38,26.33,26.38,19992.0,24.8566,24.8849,24.8377,24.8849,19992.0
2023-02-16 10:30:00,26.38,26.43,26.38,26.41,21196.0,24.8849,24.932,24.8849,24.9132,21196.0
2023-02-16 10:35:00,26.42,26.49,26.4,26.47,17184.0,24.9226,24.9886,24.9037,24.9698,17184.0
2023-02-16 10:40:00,26.47,26.47,26.4,26.42,29710.0,24.9698,24.9698,24.9037,24.9226,29710.0
2023-02-16 10:45:00,26.42,26.47,26.41,26.46,75912.0,24.9226,24.9698,24.9132,24.9603,75912.0
2023-02-16 10:50:00,26.46,26.47,26.41,26.43,15154.0,24.9603,24.9698,24.9132,24.932,15154.0
2023-02-16 10:55:00,26.43,26.46,26.4,26.45,19396.0,24.932,24.9603,24.9037,24.9509,19396.0
2023-02-16 11:00:00,26.44,26.47,26.42,26.45,12640.0,24.9415,24.9698,24.9226,24.9509,12640.0
2023-02-16 11:05:00,26.45,26.47,26.4,26.44,25128.0,24.9509,24.9698,24.9037,24.9415,25128.0
2023-02-16 11:10:00,26.45,26.47,26.43,26.45,14462.0,24.9509,24.9698,24.932,24.9509,14462.0
2023-02-16 11:15:00,26.45,26.46,26.41,26.41,25446.0,24.9509,24.9603,24.9132,24.9132,25446.0
2023-02-16 11:20:00,26.41,26.43,26.39,26.4,32980.0,24.9132,24.932,24.8943,24.9037,32980.0
2023-02-16 11:25:00,26.4,26.43,26.38,26.43,23296.0,24.9037,24.932,24.8849,24.932,23296.0
2023-02-16 11:30:00,26.43,26.49,26.43,26.48,34472.0,24.932,24.9886,24.932,24.9792,34472.0
2023-02-16 11:35:00,26.47,26.48,26.45,26.48,15664.0,24.9698,24.9792,24.9509,24.9792,15664.0
2023-02-16 11:40:00,26.48,26.52,26.48,26.52,20878.0,24.9792,25.0169,24.9792,25.0169,20878.0
2023-02-16 11:45:00,26.52,26.6,26.52,26.58,40138.0,25.0169,25.0924,25.0169,25.0735,40138.0
2023-02-16 11:50:00,26.58,26.59,26.55,26.56,33572.0,25.0735,25.083,25.0452,25.0547,33572.0
2023-02-16 11:55:00,26.57,26.57,26.52,26.53,15120.0,25.0641,25.0641,25.0169,25.0264,15120.0
2023-02-16 12:00:00,26.52,26.52,26.49,26.5,14034.0,25.0169,25.0169,24.9886,24.9981,14034.0
2023-02-16 12:05:00,26.5,26.56,26.5,26.55,19600.0,24.9981,25.0547,24.9981,25.0452,19600.0
2023-02-16 12:10:00,26.54,26.57,26.54,26.57,12020.0,25.0358,25.0641,25.0358,25.0641,12020.0
2023-02-16 12:15:00,26.57,26.58,26.5,26.5,21366.0,25.0641,25.0735,24.9981,24.9981,21366.0
2023-02-16 12:20:00,26.5,26.65,26.5,26.63,34618.0,24.9981,25.1395,24.9981,25.1207,34618.0
2023-02-16 12:25:00,26.63,26.66,26.6,26.61,32784.0,25.1207,25.149,25.0924,25.1018,32784.0
2023-02-16 12:30:00,26.6,26.64,26.58,26.63,20404.0,25.0924,25.1301,25.0735,25.1207,20404.0
2023-02-16 12:35:00,26.63,26.67,26.62,26.65,45316.0,25.1207,25.1584,25.1113,25.1395,45316.0
2023-02-16 12:40:00,26.65,26.68,26.65,26.67,44490.0,25.1395,25.1678,25.1395,25.1584,44490.0
2023-02-16 12:45:00,26.68,26.72,26.66,26.69,39170.0,25.1678,25.2056,25.149,25.1773,39170.0
2023-02-16 12:50:00,26.7,26.71,26.63,26.65,29766.0,25.1867,25.1961,25.1207,25.1395,29766.0
2023-02-16 12:55:00,26.65,26.65,26.61,26.63,32038.0,25.1395,25.1395,25.1018,25.1207,32038.0
2023-02-16 13:00:00,26.63,26.66,26.6,26.64,41240.0,25.1207,25.149,25.0924,25.1301,41240.0
2023-02-16 13:05:00,26.65,26.7,26.63,26.7,26156.0,25.1395,25.1867,25.1207,25.1867,26156.0
2023-02-16 13:10:00,26.7,26.71,26.67,26.67,33394.0,25.1867,25.1961,25.1584,25.1584,33394.0
2023-02-16 13:15:00,26.67,26.68,26.63,26.67,13626.0,25.1584,25.1678,25.1207,25.1584,13626.0
2023-02-16 13:20:00,26.67,26.68,26.62,26.64,16178.0,25.1584,25.1678,25.1113,25.1301,16178.0
2023-02-16 13:25:00,26.65,26.65,26.61,26.61,24004.0,25.1395,25.1395,25.1018,25.1018,24004.0
2023-02-16 13:30:00,26.61,26.63,26.6,26.63,14854.0,25.1018,25.1207,25.0924,25.1207,14854.0
2023-02-16 13:35:00,26.64,26.66,26.63,26.65,20860.0,25.1301,25.149,25.1207,25.1395,20860.0
2023-02-16 13:40:00,26.65,26.65,26.61,26.62,11414.0,25.1395,25.1395,25.1018,25.1113,11414.0
2023-02-16 13:45:00,26.63,26.65,26.6,26.64,24164.0,25.1207,25.1395,25.0924,25.1301,24164.0
2023-02-16 13:50:00,26.64,26.66,26.64,26.65,15234.0,25.1301,25.149,25.1301,25.1395,15234.0
2023-02-16 13:55:00,26.65,26.66,26.65,26.65,12958.0,25.1395,25.149,25.1395,25.1395,12958.0
2023-02-16 14:00:00,26.65,26.67,26.65,26.67,20302.0,25.1395,25.1584,25.1395,25.1584,20302.0
2023-02-16 14:05:00,26.67,26.67,26.65,26.65,25194.0,25.1584,25.1584,25.1395,25.1395,25194.0
2023-02-16 14:10:00,26.65,26.68,26.65,26.67,17174.0,25.1395,25.1678,25.1395,25.1584,17174.0
2023-02-16 14:15:00,26.66,26.68,26.65,26.66,24658.0,25.149,25.1678,25.1395,25.149,24658.0
2023-02-16 14:20:00,26.66,26.68,26.62,26.68,28542.0,25.149,25.1678,25.1113,25.1678,28542.0
2023-02-16 14:25:00,26.68,26.72,26.68,26.71,25918.0,25.1678,25.2056,25.1678,25.1961,25918.0
2023-02-16 14:30:00,26.7,26.71,26.68,26.7,20348.0,25.1867,25.1961,25.1678,25.1867,20348.0
2023-02-16 14:35:00,26.7,26.72,26.69,26.7,31878.0,25.1867,25.2056,25.1773,25.1867,31878.0
2023-02-16 14:40:00,26.7,26.71,26.67,26.69,33522.0,25.1867,25.1961,25.1584,25.1773,33522.0
2023-02-16 14:45:00,26.69,26.7,26.68,26.68,28894.0,25.1773,25.1867,25.1678,25.1678,28894.0
2023-02-16 14:50:00,26.68,26.68,26.66,26.67,30104.0,25.1678,25.1678,25.149,25.1584,30104.0
2023-02-16 14:55:00,26.68,26.7,26.66,26.67,39588.0,25.1678,25.1867,25.149,25.1584,39588.0
2023-02-16 15:00:00,26.67,26.68,26.63,26.64,30404.0,25.1584,25.1678,25.1207,25.1301,30404.0
2023-02-16 15:05:00,26.64,26.66,26.57,26.58,109514.0,25.1301,25.149,25.0641,25.0735,109514.0
2023-02-16 15:10:00,26.58,26.61,26.57,26.59,38186.0,25.0735,25.1018,25.0641,25.083,38186.0
2023-02-16 15:15:00,26.58,26.58,26.53,26.54,35662.0,25.0735,25.0735,25.0264,25.0358,35662.0
2023-02-16 15:20:00,26.53,26.54,26.49,26.51,38242.0,25.0264,25.0358,24.9886,25.0075,38242.0
2023-02-16 15:25:00,26.51,26.54,26.49,26.5,39224.0,25.0075,25.0358,24.9886,24.9981,39224.0
2023-02-16 15:30:00,26.49,26.5,26.45,26.46,51254.0,24.9886,24.9981,24.9509,24.9603,51254.0
2023-02-16 15:35:00,26.46,26.5,26.46,26.48,57510.0,24.9603,24.9981,24.9603,24.9792,57510.0
2023-02-16 15:40:00,26.48,26.5,26.42,26.49,55130.0,24.9792,24.9981,24.9226,24.9886,55130.0
2023-02-16 15:45:00,26.49,26.52,26.45,26.52,62120.0,24.9886,25.0169,24.9509,25.0169,62120.0
2023-02-16 15:50:00,26.52,26.59,26.5,26.58,168822.0,25.0169,25.083,24.9981,25.0735,168822.0
2023-02-16 15:55:00,26.58,26.59,26.51,26.51,423074.0,25.0735,25.083,25.0075,25.0075,423074.0
2023-02-17 09:30:00,26.4,26.54,26.39,26.51,227516.0,24.9037,25.0358,24.8943,25.0075,227516.0
2023-02-17 09:35:00,26.53,26.6,26.5,26.58,53596.0,25.0264,25.0924,24.9981,25.0735,53596.0
2023-02-17 09:40:00,26.58,26.59,26.48,26.48,46138.0,25.0735,25.083,24.9792,24.9792,46138.0
2023-02-17 09:45:00,26.48,26.49,26.4,26.4,31702.0,24.9792,24.9886,24.9037,24.9037,31702.0
2023-02-17 09:50:00,26.4,26.41,26.35,26.37,35674.0,24.9037,24.9132,24.8566,24.8754,35674.0
2023-02-17 09:55:00,26.35,26.37,26.32,26.35,33984.0,24.8566,24.8754,24.8283,24.8566,33984.0
2023-02-17 10:00:00,26.35,26.42,26.34,26.4,20722.0,24.8566,24.9226,24.8471,24.9037,20722.0
2023-02-17 10:05:00,26.4,26.43,26.36,26.39,37600.0,24.9037,24.932,24.866,24.8943,37600.0
2023-02-17 10:10:00,26.38,26.43,26.36,26.42,23128.0,24.8849,24.932,24.866,24.9226,23128.0
2023-02-17 10:15:00,26.43,26.51,26.41,26.5,24708.0,24.932,25.0075,24.9132,24.9981,24708.0
2023-02-17 10:20:00,26.5,26.55,26.42,26.42,19398.0,24.9981,25.0452,24.9226,24.9226,19398.0
2023-02-17 10:25:00,26.43,26.45,26.42,26.42,15526.0,24.932,24.9509,24.9226,24.9226,15526.0
2023-02-17 10:30:00,26.42,26.46,26.41,26.44,18536.0,24.9226,24.9603,24.9132,24.9415,18536.0
2023-02-17 10:35:00,26.44,26.47,26.41,26.43,18116.0,24.9415,24.9698,24.9132,24.932,18116.0
2023-02-17 10:40:00,26.43,26.43,26.34,26.35,19610.0,24.932,24.932,24.8471,24.8566,19610.0
2023-02-17 10:45:00,26.34,26.4,26.34,26.38,64696.0,24.8471,24.9037,24.8471,24.8849,64696.0
2023-02-17 10:50:00,26.37,26.39,26.36,26.39,43320.0,24.8754,24.8943,24.866,24.8943,43320.0
2023-02-17 10:55:00,26.39,26.4,26.38,26.4,17226.0,24.8943,24.9037,24.8849,24.9037,17226.0
2023-02-17 11:00:00,26.39,26.41,26.38,26.41,23514.0,24.8943,24.9132,24.8849,24.9132,23514.0
2023-02-17 11:05:00,26.41,26.43,26.4,26.41,19548.0,24.9132,24.932,24.9037,24.9132,19548.0
2023-02-17 11:10:00,26.41,26.43,26.4,26.42,20620.0,24.9132,24.932,24.9037,24.9226,20620.0
2023-02-17 11:15:00,26.42,26.43,26.4,26.43,18078.0,24.9226,24.932,24.9037,24.932,18078.0
2023-02-17 11:20:00,26.43,26.44,26.42,26.42,22850.0,24.932,24.9415,24.9226,24.9226,22850.0
2023-02-17 11:25:00,26.43,26.44,26.35,26.38,41092.0,24.932,24.9415,24.8566,24.8849,41092.0
2023-02-17 11:30:00,26.39,26.4,26.35,26.4,57530.0,24.8943,24.9037,24.8566,24.9037,57530.0
2023-02-17 11:35:00,26.4,26.45,26.39,26.45,41660.0,24.9037,24.9509,24.8943,24.9509,41660.0
2023-02-17 11:40:00,26.45,26.46,26.42,26.44,22864.0,24.9509,24.9603,24.9226,24.9415,22864.0
2023-02-17 11:45:00,26.44,26.46,26.43,26.43,15792.0,24.9415,24.9603,24.932,24.932,15792.0
2023-02-17 11:50:00,26.43,26.44,26.42,26.44,31672.0,24.932,24.9415,24.9226,24.9415,31672.0
2023-02-17 11:55:00,26.44,26.48,26.43,26.47,24874.0,24.9415,24.9792,24.932,24.9698,24874.0
2023-02-17 12:00:00,26.47,26.52,26.47,26.5,28608.0,24.9698,25.0169,24.9698,24.9981,28608.0
2023-02-17 12:05:00,26.5,26.55,26.5,26.54,40692.0,24.9981,25.0452,24.9981,25.0358,40692.0
2023-02-17 12:10:00,26.55,26.57,26.54,26.54,15032.0,25.0452,25.0641,25.0358,25.0358,15032.0
2023-02-17 12:15:00,26.54,26.56,26.53,26.53,12000.0,25.0358,25.0547,25.0264,25.0264,12000.0
2023-02-17 12:20:00,26.52,26.56,26.52,26.56,10944.0,25.0169,25.0547,25.0169,25.0547,10944.0
2023-02-17 12:25:00,26.56,26.57,26.53,26.55,13200.0,25.0547,25.0641,25.0264,25.0452,13200.0
2023-02-17 12:30:00,26.55,26.56,26.52,26.53,16936.0,25.0452,25.0547,25.0169,25.0264,16936.0
2023-02-17 12:35:00,26.53,26.56,26.53,26.56,18188.0,25.0264,25.0547,25.0264,25.0547,18188.0
2023-02-17 12:40:00,26.56,26.57,26.55,26.57,16544.0,25.0547,25.0641,25.0452,25.0641,16544.0
2023-02-17 12:45:00,26.57,26.57,26.54,26.54,25872.0,25.0641,25.0641,25.0358,25.0358,25872.0
2023-02-17 12:50:00,26.53,26.54,26.49,26.5,27958.0,25.0264,25.0358,24.9886,24.9981,27958.0
2023-02-17 12:55:00,26.5,26.54,26.5,26.53,16212.0,24.9981,25.0358,24.9981,25.0264,16212.0
2023-02-17 13:00:00,26.53,26.54,26.52,26.54,11568.0,25.0264,25.0358,25.0169,25.0358,11568.0
2023-02-17 13:05:00,26.54,26.56,26.5,26.56,40654.0,25.0358,25.0547,24.9981,25.0547,40654.0
2023-02-17 13:10:00,26.56,26.56,26.55,26.56,23166.0,25.0547,25.0547,25.0452,25.0547,23166.0
2023-02-17 13:15:00,26.56,26.59,26.56,26.59,25690.0,25.0547,25.083,25.0547,25.083,25690.0
2023-02-17 13:20:00,26.59,26.6,26.57,26.6,17522.0,25.083,25.0924,25.0641,25.0924,17522.0
2023-02-17 13:25:00,26.6,26.63,26.58,26.63,18708.0,25.0924,25.1207,25.0735,25.1207,18708.0
2023-02-17 13:30:00,26.63,26.66,26.62,26.66,20958.0,25.1207,25.149,25.1113,25.149,20958.0
2023-02-17 13:35:00,26.65,26.68,26.65,26.66,20216.0,25.1395,25.1678,25.1395,25.149,20216.0
2023-02-17 13:40:00,26.66,26.69,26.66,26.68,16866.0,25.149,25.1773,25.149,25.1678,16866.0
2023-02-17 13:45:00,26.68,26.71,26.67,26.7,30078.0,25.1678,25.1961,25.1584,25.1867,30078.0
2023-02-17 13:50:00,26.7,26.72,26.68,26.7,18882.0,25.1867,25.2056,25.1678,25.1867,18882.0
2023-02-17 13:55:00,26.7,26.7,26.66,26.68,16434.0,25.1867,25.1867,25.149,25.1678,16434.0
2023-02-17 14:00:00,26.68,26.75,26.68,26.73,30550.0,25.1678,25.2339,25.1678,25.215,30550.0
2023-02-17 14:05:00,26.73,26.77,26.73,26.77,15332.0,25.215,25.2527,25.215,25.2527,15332.0
2023-02-17 14:10:00,26.75,26.77,26.68,26.7,14900.0,25.2339,25.2527,25.1678,25.1867,14900.0
2023-02-17 14:15:00,26.7,26.7,26.67,26.69,51736.0,25.1867,25.1867,25.1584,25.1773,51736.0
2023-02-17 14:20:00,26.7,26.78,26.68,26.78,17000.0,25.1867,25.2622,25.1678,25.2622,17000.0
2023-02-17 14:25:00,26.78,26.79,26.73,26.74,29416.0,25.2622,25.2716,25.215,25.2244,29416.0
2023-02-17 14:30:00,26.74,26.75,26.74,26.74,20496.0,25.2244,25.2339,25.2244,25.2244,20496.0
2023-02-17 14:35:00,26.73,26.77,26.73,26.75,19514.0,25.215,25.2527,25.215,25.2339,19514.0
2023-02-17 14:40:00,26.75,26.75,26.7,26.7,22900.0,25.2339,25.2339,25.1867,25.1867,22900.0
2023-02-17 14:45:00,26.7,26.73,26.68,26.73,19234.0,25.1867,25.215,25.1678,25.215,19234.0
2023-02-17 14:50:00,26.73,26.77,26.73,26.77,20166.0,25.215,25.2527,25.215,25.2527,20166.0
2023-02-17 14:55:00,26.77,26.8,26.77,26.8,18880.0,25.2527,25.281,25.2527,25.281,18880.0
2023-02-17 15:00:00,26.8,26.82,26.78,26.78,28992.0,25.281,25.2999,25.2622,25.2622,28992.0
2023-02-17 15:05:00,26.78,26.83,26.77,26.82,42432.0,25.2622,25.3093,25.2527,25.2999,42432.0
2023-02-17 15:10:00,26.83,26.83,26.76,26.78,27468.0,25.3093,25.3093,25.2433,25.2622,27468.0
2023-02-17 15:15:00,26.78,26.8,26.74,26.75,22408.0,25.2622,25.281,25.2244,25.2339,22408.0
2023-02-17 15:20:00,26.75,26.76,26.73,26.75,20202.0,25.2339,25.2433,25.215,25.2339,20202.0
2023-02-17 15:25:00,26.74,26.77,26.73,26.75,22642.0,25.2244,25.2527,25.215,25.2339,22642.0
2023-02-17 15:30:00,26.74,26.76,26.71,26.75,58572.0,25.2244,25.2433,25.1961,25.2339,58572.0
2023-02-17 15:35:00,26.75,26.78,26.72,26.73,41126.0,25.2339,25.2622,25.2056,25.215,41126.0
2023-02-17 15:40:00,26.73,26.76,26.72,26.73,42580.0,25.215,25.2433,25.2056,25.215,42580.0
2023-02-17 15:45:00,26.74,26.74,26.7,26.71,59416.0,25.2244,25.2244,25.1867,25.1961,59416.0
2023-02-17 15:50:00,26.71,26.77,26.71,26.73,130038.0,25.1961,25.2527,25.1961,25.215,130038.0
2023-02-17 15:55:00,26.73,26.74,26.7,26.73,327848.0,25.215,25.2244,25.1867,25.215,327848.0
2023-02-21 09:30:00,26.48,26.5,26.36,26.4,113994.0,24.9792,24.9981,24.866,24.9037,113994.0
2023-02-21 09:35:00,26.4,26.43,26.26,26.3,52868.0,24.9037,24.932,24.7717,24.8094,52868.0
2023-02-21 09:40:00,26.32,26.37,26.3,26.33,44058.0,24.8283,24.8754,24.8094,24.8377,44058.0
2023-02-21 09:45:00,26.34,26.39,26.23,26.28,91528.0,24.8471,24.8943,24.7434,24.7905,91528.0
2023-02-21 09:50:00,26.29,26.31,26.24,26.27,48878.0,24.8,24.8188,24.7528,24.7811,48878.0
2023-02-21 09:55:00,26.27,26.27,26.2,26.22,61542.0,24.7811,24.7811,24.7151,24.7339,61542.0
2023-02-21 10:00:00,26.22,26.24,26.17,26.22,61432.0,24.7339,24.7528,24.6868,24.7339,61432.0
2023-02-21 10:05:00,26.22,26.23,26.18,26.18,22782.0,24.7339,24.7434,24.6962,24.6962,22782.0
2023-02-21 10:10:00,26.18,26.2,26.13,26.16,19246.0,24.6962,24.7151,24.649,24.6773,19246.0
2023-02-21 10:15:00,26.14,26.15,26.11,26.15,30020.0,24.6585,24.6679,24.6302,24.6679,30020.0
2023-02-21 10:20:00,26.15,26.18,26.11,26.11,25918.0,24.6679,24.6962,24.6302,24.6302,25918.0
2023-02-21 10:25:00,26.11,26.13,26.08,26.1,58286.0,24.6302,24.649,24.6019,24.6207,58286.0
2023-02-21 10:30:00,26.11,26.11,26.06,26.08,14742.0,24.6302,24.6302,24.583,24.6019,14742.0
2023-02-21 10:35:00,26.07,26.07,26.0,26.04,35348.0,24.5924,24.5924,24.5264,24.5641,35348.0
2023-02-21 10:40:00,26.04,26.1,26.03,26.04,18850.0,24.5641,24.6207,24.5547,24.5641,18850.0
2023-02-21 10:45:00,26.04,26.07,25.99,26.03,21926.0,24.5641,24.5924,24.517,24.5547,21926.0
2023-02-21 10:50:00,26.02,26.02,25.95,25.97,20668.0,24.5453,24.5453,24.4792,24.4981,20668.0
2023-02-21 10:55:00,25.97,26.0,25.95,25.97,22388.0,24.4981,24.5264,24.4792,24.4981,22388.0
2023-02-21 11:00:00,25.97,26.01,25.96,26.0,27880.0,24.4981,24.5358,24.4887,24.5264,27880.0
2023-02-21 11:05:00,25.99,26.03,25.99,26.01,17970.0,24.517,24.5547,24.517,24.5358,17970.0
2023-02-21 11:10:00,26.01,26.02,25.93,25.93,86744.0,24.5358,24.5453,24.4604,24.4604,86744.0
2023-02-21 11:15:00,25.93,25.94,25.89,25.92,99038.0,24.4604,24.4698,24.4226,24.4509,99038.0
2023-02-21 11:20:00,25.92,25.96,25.89,25.95,87660.0,24.4509,24.4887,24.4226,24.4792,87660.0
2023-02-21 11:25:00,25.95,25.96,25.9,25.9,74308.0,24.4792,24.4887,24.4321,24.4321,74308.0
2023-02-21 11:30:00,25.9,25.96,25.9,25.96,36688.0,24.4321,24.4887,24.4321,24.4887,36688.0
2023-02-21 11:35:00,25.96,26.0,25.93,25.96,37356.0,24.4887,24.5264,24.4604,24.4887,37356.0
2023-02-21 11:40:00,25.95,25.96,25.91,25.91,41446.0,24.4792,24.4887,24.4415,24.4415,41446.0
2023-02-21 11:45:00,25.92,25.92,25.88,25.9,12246.0,24.4509,24.4509,24.4132,24.4321,12246.0
2023-02-21 11:50:00,25.89,25.9,25.86,25.88,29130.0,24.4226,24.4321,24.3943,24.4132,29130.0
2023-02-21 11:55:00,25.88,25.89,25.85,25.88,24478.0,24.4132,24.4226,24.3849,24.4132,24478.0
2023-02-21 12:00:00,25.88,25.9,25.86,25.89,33316.0,24.4132,24.4321,24.3943,24.4226,33316.0
2023-02-21 12:05:00,25.89,25.92,25.89,25.92,24212.0,24.4226,24.4509,24.4226,24.4509,24212.0
2023-02-21 12:10:00,25.93,25.94,25.91,25.92,23272.0,24.4604,24.4698,24.4415,24.4509,23272.0
2023-02-21 12:15:00,25.92,25.92,25.9,25.92,17094.0,24.4509,24.4509,24.4321,24.4509,17094.0
2023-02-21 12:20:00,25.92,25.92,25.83,25.84,37488.0,24.4509,24.4509,24.366,24.3755,37488.0
2023-02-21 12:25:00,25.84,25.88,25.82,25.86,22748.0,24.3755,24.4132,24.3566,24.3943,22748.0
2023-02-21 12:30:00,25.87,25.88,25.82,25.86,23716.0,24.4038,24.4132,24.3566,24.3943,23716.0
2023-02-21 12:35:00,25.86,25.88,25.85,25.86,20762.0,24.3943,24.4132,24.3849,24.3943,20762.0
2023-02-21 12:40:00,25.87,25.89,25.85,25.86,21814.0,24.4038,24.4226,24.3849,24.3943,21814.0
2023-02-21 12:45:00,25.86,25.88,25.85,25.88,24734.0,24.3943,24.4132,24.3849,24.4132,24734.0
2023-02-21 12:50:00,25.88,25.9,25.88,25.88,19076.0,24.4132,24.4321,24.4132,24.4132,19076.0
2023-02-21 12:55:00,25.89,25.9,25.87,25.89,25502.0,24.4226,24.4321,24.4038,24.4226,25502.0
2023-02-21 13:00:00,25.89,25.89,25.86,25.88,25228.0,24.4226,24.4226,24.3943,24.4132,25228.0
2023-02-21 13:05:00,25.88,25.89,25.86,25.86,19930.0,24.4132,24.4226,24.3943,24.3943,19930.0
2023-02-21 13:10:00,25.86,25.87,25.85,25.86,27830.0,24.3943,24.4038,24.3849,24.3943,27830.0
2023-02-21 13:15:00,25.86,25.87,25.84,25.86,23304.0,24.3943,24.4038,24.3755,24.3943,23304.0
2023-02-21 13:20:00,25.85,25.87,25.84,25.84,25278.0,24.3849,24.4038,24.3755,24.3755,25278.0
2023-02-21 13:25:00,25.84,25.84,25.8,25.81,32042.0,24.3755,24.3755,24.3377,24.3472,32042.0
2023-02-21 13:30:00,25.8,25.8,25.78,25.79,27402.0,24.3377,24.3377,24.3189,24.3283,27402.0
2023-02-21 13:35:00,25.78,25.8,25.75,25.75,21184.0,24.3189,24.3377,24.2906,24.2906,21184.0
2023-02-21 13:40:00,25.75,25.77,25.74,25.77,26592.0,24.2906,24.3094,24.2811,24.3094,26592.0
2023-02-21 13:45:00,25.77,25.8,25.77,25.77,28634.0,24.3094,24.3377,24.3094,24.3094,28634.0
2023-02-21 13:50:00,25.77,25.78,25.74,25.74,37078.0,24.3094,24.3189,24.2811,24.2811,37078.0
2023-02-21 13:55:00,25.75,25.78,25.74,25.77,19472.0,24.2906,24.3189,24.2811,24.3094,19472.0
2023-02-21 14:00:00,25.77,25.78,25.75,25.77,23170.0,24.3094,24.3189,24.2906,24.3094,23170.0
2023-02-21 14:05:00,25.77,25.78,25.74,25.74,15862.0,24.3094,24.3189,24.2811,24.2811,15862.0
2023-02-21 14:10:00,25.74,25.74,25.72,25.73,19124.0,24.2811,24.2811,24.2623,24.2717,19124.0
2023-02-21 14:15:00,25.73,25.73,25.69,25.7,25314.0,24.2717,24.2717,24.234,24.2434,25314.0
2023-02-21 14:20:00,25.69,25.73,25.68,25.71,27728.0,24.234,24.2717,24.2245,24.2528,27728.0
2023-02-21 14:25:00,25.71,25.75,25.71,25.73,23912.0,24.2528,24.2906,24.2528,24.2717,23912.0
2023-02-21 14:30:00,25.73,25.78,25.72,25.77,35872.0,24.2717,24.3189,24.2623,24.3094,35872.0
2023-02-21 14:35:00,25.77,25.78,25.73,25.75,24342.0,24.3094,24.3189,24.2717,24.2906,24342.0
2023-02-21 14:40:00,25.75,25.78,25.73,25.77,27322.0,24.2906,24.3189,24.2717,24.3094,27322.0
2023-02-21 14:45:00,25.76,25.77,25.74,25.75,21618.0,24.3,24.3094,24.2811,24.2906,21618.0
2023-02-21 14:50:00,25.75,25.75,25.72,25.73,28460.0,24.2906,24.2906,24.2623,24.2717,28460.0
2023-02-21 14:55:00,25.73,25.73,25.7,25.72,25148.0,24.2717,24.2717,24.2434,24.2623,25148.0
2023-02-21 15:00:00,25.73,25.74,25.71,25.74,19816.0,24.2717,24.2811,24.2528,24.2811,19816.0
2023-02-21 15:05:00,25.74,25.75,25.71,25.71,36802.0,24.2811,24.2906,24.2528,24.2528,36802.0
2023-02-21 15:10:00,25.71,25.71,25.68,25.69,35164.0,24.2528,24.2528,24.2245,24.234,35164.0
2023-02-21 15:15:00,25.69,25.71,25.68,25.7,31566.0,24.234,24.2528,24.2245,24.2434,31566.0
2023-02-21 15:20:00,25.69,25.72,25.67,25.71,52362.0,24.234,24.2623,24.2151,24.2528,52362.0
2023-02-21 15:25:00,25.71,25.74,25.7,25.73,104826.0,24.2528,24.2811,24.2434,24.2717,104826.0
2023-02-21 15:30:00,25.73,25.78,25.73,25.77,35520.0,24.2717,24.3189,24.2717,24.3094,35520.0
2023-02-21 15:35:00,25.77,25.77,25.72,25.73,46456.0,24.3094,24.3094,24.2623,24.2717,46456.0
2023-02-21 15:40:00,25.73,25.74,25.71,25.73,57204.0,24.2717,24.2811,24.2528,24.2717,57204.0
2023-02-21 15:45:00,25.73,25.77,25.73,25.75,77016.0,24.2717,24.3094,24.2717,24.2906,77016.0
2023-02-21 15:50:00,25.75,25.77,25.72,25.74,172736.0,24.2906,24.3094,24.2623,24.2811,172736.0
2023-02-21 15:55:00,25.74,25.77,25.71,25.74,308934.0,24.2811,24.3094,24.2528,24.2811,308934.0
2023-02-22 09:30:00,25.81,25.91,25.78,25.79,74374.0,24.3472,24.4415,24.3189,24.3283,74374.0
2023-02-22 09:35:00,25.78,25.79,25.73,25.78,14126.0,24.3189,24.3283,24.2717,24.3189,14126.0
2023-02-22 09:40:00,25.78,25.84,25.78,25.8,34854.0,24.3189,24.3755,24.3189,24.3377,34854.0
2023-02-22 09:45:00,25.79,25.85,25.78,25.84,27796.0,24.3283,24.3849,24.3189,24.3755,27796.0
2023-02-22 09:50:00,25.83,25.83,25.79,25.81,60620.0,24.366,24.366,24.3283,24.3472,60620.0
2023-02-22 09:55:00,25.82,25.89,25.81,25.86,87168.0,24.3566,24.4226,24.3472,24.3943,87168.0
2023-02-22 10:00:00,25.86,25.86,25.71,25.75,56172.0,24.3943,24.3943,24.2528,24.2906,56172.0
2023-02-22 10:05:00,25.75,25.75,25.71,25.72,33188.0,24.2906,24.2906,24.2528,24.2623,33188.0
2023-02-22 10:10:00,25.71,25.74,25.7,25.73,22826.0,24.2528,24.2811,24.2434,24.2717,22826.0
2023-02-22 10:15:00,25.73,25.74,25.7,25.73,33340.0,24.2717,24.2811,24.2434,24.2717,33340.0
2023-02-22 10:20:00,25.73,25.81,25.73,25.8,29218.0,24.2717,24.3472,24.2717,24.3377,29218.0
2023-02-22 10:25:00,25.8,25.8,25.75,25.76,26432.0,24.3377,24.3377,24.2906,24.3,26432.0
2023-02-22 10:30:00,25.75,25.75,25.71,25.74,39186.0,24.2906,24.2906,24.2528,24.2811,39186.0
2023-02-22 10:35:00,25.74,25.75,25.68,25.69,22332.0,24.2811,24.2906,24.2245,24.234,22332.0
2023-02-22 10:40:00,25.69,25.73,25.68,25.73,74250.0,24.234,24.2717,24.2245,24.2717,74250.0
2023-02-22 10:45:00,25.73,25.75,25.72,25.75,80730.0,24.2717,24.2906,24.2623,24.2906,80730.0
2023-02-22 10:50:00,25.77,25.8,25.76,25.78,27538.0,24.3094,24.3377,24.3,24.3189,27538.0
2023-02-22 10:55:00,25.79,25.81,25.78,25.79,23182.0,24.3283,24.3472,24.3189,24.3283,23182.0
2023-02-22 11:00:00,25.79,25.8,25.78,25.78,19328.0,24.3283,24.3377,24.3189,24.3189,19328.0
2023-02-22 11:05:00,25.78,25.79,25.75,25.76,17880.0,24.3189,24.3283,24.2906,24.3,17880.0
2023-02-22 11:10:00,25.77,25.77,25.72,25.73,18436.0,24.3094,24.3094,24.2623,24.2717,18436.0
2023-02-22 11:15:00,25.73,25.74,25.7,25.71,18890.0,24.2717,24.2811,24.2434,24.2528,18890.0
2023-02-22 11:20:00,25.71,25.75,25.71,25.74,18098.0,24.2528,24.2906,24.2528,24.2811,18098.0
2023-02-22 11:25:00,25.75,25.75,25.71,25.71,20768.0,24.2906,24.2906,24.2528,24.2528,20768.0
2023-02-22 11:30:00,25.72,25.74,25.71,25.74,14674.0,24.2623,24.2811,24.2528,24.2811,14674.0
2023-02-22 11:35:00,25.74,25.75,25.73,25.73,37046.0,24.2811,24.2906,24.2717,24.2717,37046.0
2023-02-22 11:40:00,25.73,25.78,25.73,25.78,13356.0,24.2717,24.3189,24.2717,24.3189,13356.0
2023-02-22 11:45:00,25.79,25.79,25.76,25.77,28138.0,24.3283,24.3283,24.3,24.3094,28138.0
2023-02-22 11:50:00,25.77,25.79,25.75,25.75,20602.0,24.3094,24.3283,24.2906,24.2906,20602.0
2023-02-22 11:55:00,25.75,25.78,25.73,25.78,17154.0,24.2906,24.3189,24.2717,24.3189,17154.0
2023-02-22 12:00:00,25.78,25.78,25.75,25.75,15134.0,24.3189,24.3189,24.2906,24.2906,15134.0
2023-02-22 12:05:00,25.75,25.78,25.74,25.75,14416.0,24.2906,24.3189,24.2811,24.2906,14416.0
2023-02-22 12:10:00,25.74,25.74,25.71,25.73,15708.0,24.2811,24.2811,24.2528,24.2717,15708.0
2023-02-22 12:15:00,25.73,25.76,25.73,25.75,17298.0,24.2717,24.3,24.2717,24.2906,17298.0
2023-02-22 12:20:00,25.76,25.78,25.75,25.78,12410.0,24.3,24.3189,24.2906,24.3189,12410.0
2023-02-22 12:25:00,25.78,25.8,25.77,25.77,21014.0,24.3189,24.3377,24.3094,24.3094,21014.0
2023-02-22 12:30:00,25.77,25.79,25.76,25.76,10376.0,24.3094,24.3283,24.3,24.3,10376.0
2023-02-22 12:35:00,25.75,25.81,25.75,25.8,25384.0,24.2906,24.3472,24.2906,24.3377,25384.0
2023-02-22 12:40:00,25.8,25.82,25.79,25.81,16270.0,24.3377,24.3566,24.3283,24.3472,16270.0
2023-02-22 12:45:00,25.82,25.84,25.79,25.81,22968.0,24.3566,24.3755,24.3283,24.3472,22968.0
2023-02-22 12:50:00,25.81,25.82,25.8,25.81,17332.0,24.3472,24.3566,24.3377,24.3472,17332.0
2023-02-22 12:55:00,25.81,25.82,25.79,25.81,19460.0,24.3472,24.3566,24.3283,24.3472,19460.0
2023-02-22 13:00:00,25.81,25.81,25.78,25.8,20510.0,24.3472,24.3472,24.3189,24.3377,20510.0
2023-02-22 13:05:00,25.8,25.81,25.79,25.8,20696.0,24.3377,24.3472,24.3283,24.3377,20696.0
2023-02-22 13:10:00,25.8,25.81,25.79,25.81,12790.0,24.3377,24.3472,24.3283,24.3472,12790.0
2023-02-22 13:15:00,25.81,25.83,25.8,25.83,22492.0,24.3472,24.366,24.3377,24.366,22492.0
2023-02-22 13:20:00,25.83,25.84,25.82,25.84,16918.0,24.366,24.3755,24.3566,24.3755,16918.0
2023-02-22 13:25:00,25.84,25.86,25.84,25.85,17498.0,24.3755,24.3943,24.3755,24.3849,17498.0
2023-02-22 13:30:00,25.85,25.85,25.81,25.82,22542.0,24.3849,24.3849,24.3472,24.3566,22542.0
2023-02-22 13:35:00,25.82,25.85,25.82,25.83,17016.0,24.3566,24.3849,24.3566,24.366,17016.0
2023-02-22 13:40:00,25.84,25.84,25.83,25.84,14478.0,24.3755,24.3755,24.366,24.3755,14478.0
2023-02-22 13:45:00,25.84,25.84,25.81,25.83,19948.0,24.3755,24.3755,24.3472,24.366,19948.0
2023-02-22 13:50:00,25.82,25.82,25.8,25.81,14430.0,24.3566,24.3566,24.3377,24.3472,14430.0
2023-02-22 13:55:00,25.81,25.83,25.8,25.82,18286.0,24.3472,24.366,24.3377,24.3566,18286.0
2023-02-22 14:00:00,25.83,25.86,25.73,25.8,82752.0,24.366,24.3943,24.2717,24.3377,82752.0
2023-02-22 14:05:00,25.79,25.84,25.75,25.79,34746.0,24.3283,24.3755,24.2906,24.3283,34746.0
2023-02-22 14:10:00,25.8,25.81,25.71,25.73,40826.0,24.3377,24.3472,24.2528,24.2717,40826.0
2023-02-22 14:15:00,25.72,25.75,25.66,25.75,31852.0,24.2623,24.2906,24.2057,24.2906,31852.0
2023-02-22 14:20:00,25.74,25.8,25.71,25.72,20570.0,24.2811,24.3377,24.2528,24.2623,20570.0
2023-02-22 14:25:00,25.73,25.75,25.71,25.73,25590.0,24.2717,24.2906,24.2528,24.2717,25590.0
2023-02-22 14:30:00,25.72,25.73,25.67,25.68,32292.0,24.2623,24.2717,24.2151,24.2245,32292.0
2023-02-22 14:35:00,25.69,25.71,25.66,25.67,33346.0,24.234,24.2528,24.2057,24.2151,33346.0
2023-02-22 14:40:00,25.67,25.68,25.63,25.67,17120.0,24.2151,24.2245,24.1774,24.2151,17120.0
2023-02-22 14:45:00,25.66,25.72,25.64,25.72,21726.0,24.2057,24.2623,24.1868,24.2623,21726.0
2023-02-22 14:50:00,25.72,25.72,25.64,25.64,36498.0,24.2623,24.2623,24.1868,24.1868,36498.0
2023-02-22 14:55:00,25.64,25.64,25.6,25.61,27440.0,24.1868,24.1868,24.1491,24.1585,27440.0
2023-02-22 15:00:00,25.6,25.64,25.6,25.63,28142.0,24.1491,24.1868,24.1491,24.1774,28142.0
2023-02-22 15:05:00,25.63,25.65,25.62,25.65,20766.0,24.1774,24.1962,24.1679,24.1962,20766.0
2023-02-22 15:10:00,25.65,25.68,25.63,25.65,30504.0,24.1962,24.2245,24.1774,24.1962,30504.0
2023-02-22 15:15:00,25.65,25.69,25.64,25.66,23300.0,24.1962,24.234,24.1868,24.2057,23300.0
2023-02-22 15:20:00,25.66,25.68,25.61,25.68,28122.0,24.2057,24.2245,24.1585,24.2245,28122.0
2023-02-22 15:25:00,25.68,25.68,25.63,25.63,28180.0,24.2245,24.2245,24.1774,24.1774,28180.0
2023-02-22 15:30:00,25.63,25.65,25.61,25.63,37046.0,24.1774,24.1962,24.1585,24.1774,37046.0
2023-02-22 15:35:00,25.63,25.64,25.59,25.6,52882.0,24.1774,24.1868,24.1396,24.1491,52882.0
2023-02-22 15:40:00,25.6,25.64,25.6,25.64,89582.0,24.1491,24.1868,24.1491,24.1868,89582.0
2023-02-22 15:45:00,25.63,25.67,25.62,25.66,74044.0,24.1774,24.2151,24.1679,24.2057,74044.0
2023-02-22 15:50:00,25.65,25.75,25.61,25.73,184122.0,24.1962,24.2906,24.1585,24.2717,184122.0
2023-02-22 15:55:00,25.74,25.82,25.73,25.81,595122.0,24.2811,24.3566,24.2717,24.3472,595122.0
2023-02-23 09:30:00,25.88,25.99,25.85,25.93,95554.0,24.4132,24.517,24.3849,24.4604,95554.0
2023-02-23 09:35:00,25.93,25.99,25.93,25.93,24380.0,24.4604,24.517,24.4604,24.4604,24380.0
2023-02-23 09:40:00,25.93,25.97,25.89,25.89,24754.0,24.4604,24.4981,24.4226,24.4226,24754.0
2023-02-23 09:45:00,25.86,25.98,25.86,25.95,47986.0,24.3943,24.5075,24.3943,24.4792,47986.0
2023-02-23 09:50:00,25.95,25.95,25.9,25.9,30354.0,24.4792,24.4792,24.4321,24.4321,30354.0
2023-02-23 09:55:00,25.9,25.9,25.74,25.74,70966.0,24.4321,24.4321,24.2811,24.2811,70966.0
2023-02-23 10:00:00,25.75,25.8,25.72,25.75,48560.0,24.2906,24.3377,24.2623,24.2906,48560.0
2023-02-23 10:05:00,25.75,25.75,25.68,25.75,69694.0,24.2906,24.2906,24.2245,24.2906,69694.0
2023-02-23 10:10:00,25.75,25.76,25.72,25.76,43580.0,24.2906,24.3,24.2623,24.3,43580.0
2023-02-23 10:15:00,25.75,25.76,25.72,25.72,26052.0,24.2906,24.3,24.2623,24.2623,26052.0
2023-02-23 10:20:00,25.71,25.72,25.66,25.69,30268.0,24.2528,24.2623,24.2057,24.234,30268.0
2023-02-23 10:25:00,25.7,25.72,25.68,25.71,24122.0,24.2434,24.2623,24.2245,24.2528,24122.0
2023-02-23 10:30:00,25.72,25.75,25.64,25.75,34386.0,24.2623,24.2906,24.1868,24.2906,34386.0
2023-02-23 10:35:00,25.74,25.75,25.72,25.74,22234.0,24.2811,24.2906,24.2623,24.2811,22234.0
2023-02-23 10:40:00,25.74,25.74,25.7,25.72,33794.0,24.2811,24.2811,24.2434,24.2623,33794.0
2023-02-23 10:45:00,25.73,25.75,25.64,25.65,32310.0,24.2717,24.2906,24.1868,24.1962,32310.0
2023-02-23 10:50:00,25.63,25.68,25.63,25.68,23334.0,24.1774,24.2245,24.1774,24.2245,23334.0
2023-02-23 10:55:00,25.68,25.7,25.66,25.68,24558.0,24.2245,24.2434,24.2057,24.2245,24558.0
2023-02-23 11:00:00,25.68,25.73,25.68,25.72,17320.0,24.2245,24.2717,24.2245,24.2623,17320.0
2023-02-23 11:05:00,25.71,25.72,25.65,25.68,20086.0,24.2528,24.2623,24.1962,24.2245,20086.0
2023-02-23 11:10:00,25.68,25.7,25.65,25.66,13240.0,24.2245,24.2434,24.1962,24.2057,13240.0
2023-02-23 11:15:00,25.66,25.67,25.64,25.66,13366.0,24.2057,24.2151,24.1868,24.2057,13366.0
2023-02-23 11:20:00,25.64,25.65,25.63,25.64,22414.0,24.1868,24.1962,24.1774,24.1868,22414.0
2023-02-23 11:25:00,25.64,25.66,25.61,25.64,31010.0,24.1868,24.2057,24.1585,24.1868,31010.0
2023-02-23 11:30:00,25.64,25.67,25.63,25.66,26398.0,24.1868,24.2151,24.1774,24.2057,26398.0
2023-02-23 11:35:00,25.66,25.66,25.6,25.6,29728.0,24.2057,24.2057,24.1491,24.1491,29728.0
2023-02-23 11:40:00,25.6,25.6,25.5,25.51,79848.0,24.1491,24.1491,24.0547,24.0642,79848.0
2023-02-23 11:45:00,25.52,25.55,25.5,25.5,37666.0,24.0736,24.1019,24.0547,24.0547,37666.0
2023-02-23 11:50:00,25.5,25.52,25.47,25.47,37652.0,24.0547,24.0736,24.0264,24.0264,37652.0
2023-02-23 11:55:00,25.47,25.49,25.45,25.46,18754.0,24.0264,24.0453,24.0076,24.017,18754.0
2023-02-23 12:00:00,25.46,25.47,25.43,25.43,29986.0,24.017,24.0264,23.9887,23.9887,29986.0
2023-02-23 12:05:00,25.43,25.45,25.35,25.38,73940.0,23.9887,24.0076,23.9132,23.9415,73940.0
2023-02-23 12:10:00,25.38,25.43,25.35,25.43,49006.0,23.9415,23.9887,23.9132,23.9887,49006.0
2023-02-23 12:15:00,25.43,25.46,25.4,25.42,18424.0,23.9887,24.017,23.9604,23.9793,18424.0
2023-02-23 12:20:00,25.42,25.42,25.37,25.4,13356.0,23.9793,23.9793,23.9321,23.9604,13356.0
2023-02-23 12:25:00,25.4,25.4,25.37,25.39,23816.0,23.9604,23.9604,23.9321,23.951,23816.0
2023-02-23 12:30:00,25.39,25.43,25.37,25.43,21582.0,23.951,23.9887,23.9321,23.9887,21582.0
2023-02-23 12:35:00,25.42,25.45,25.4,25.41,20968.0,23.9793,24.0076,23.9604,23.9698,20968.0
2023-02-23 12:40:00,25.41,25.42,25.39,25.41,18752.0,23.9698,23.9793,23.951,23.9698,18752.0
2023-02-23 12:45:00,25.41,25.42,25.39,25.41,20826.0,23.9698,23.9793,23.951,23.9698,20826.0
2023-02-23 12:50:00,25.41,25.43,25.4,25.4,12670.0,23.9698,23.9887,23.9604,23.9604,12670.0
2023-02-23 12:55:00,25.4,25.43,25.39,25.42,22496.0,23.9604,23.9887,23.951,23.9793,22496.0
2023-02-23 13:00:00,25.42,25.46,25.41,25.43,53102.0,23.9793,24.017,23.9698,23.9887,53102.0
2023-02-23 13:05:00,25.42,25.43,25.4,25.42,15326.0,23.9793,23.9887,23.9604,23.9793,15326.0
2023-02-23 13:10:00,25.42,25.44,25.41,25.43,15440.0,23.9793,23.9981,23.9698,23.9887,15440.0
2023-02-23 13:15:00,25.43,25.48,25.42,25.48,18734.0,23.9887,24.0359,23.9793,24.0359,18734.0
2023-02-23 13:20:00,25.48,25.49,25.46,25.46,17154.0,24.0359,24.0453,24.017,24.017,17154.0
2023-02-23 13:25:00,25.46,25.48,25.45,25.47,15252.0,24.017,24.0359,24.0076,24.0264,15252.0
2023-02-23 13:30:00,25.46,25.46,25.44,25.46,15400.0,24.017,24.017,23.9981,24.017,15400.0
2023-02-23 13:35:00,25.46,25.5,25.45,25.5,24480.0,24.017,24.0547,24.0076,24.0547,24480.0
2023-02-23 13:40:00,25.5,25.54,25.48,25.5,25040.0,24.0547,24.0925,24.0359,24.0547,25040.0
2023-02-23 13:45:00,25.5,25.54,25.5,25.53,23724.0,24.0547,24.0925,24.0547,24.083,23724.0
2023-02-23 13:50:00,25.53,25.53,25.5,25.5,15410.0,24.083,24.083,24.0547,24.0547,15410.0
2023-02-23 13:55:00,25.5,25.5,25.48,25.5,14286.0,24.0547,24.0547,24.0359,24.0547,14286.0
2023-02-23 14:00:00,25.5,25.5,25.48,25.49,21600.0,24.0547,24.0547,24.0359,24.0453,21600.0
2023-02-23 14:05:00,25.49,25.51,25.49,25.49,18760.0,24.0453,24.0642,24.0453,24.0453,18760.0
2023-02-23 14:10:00,25.49,25.53,25.48,25.53,17632.0,24.0453,24.083,24.0359,24.083,17632.0
2023-02-23 14:15:00,25.54,25.61,25.53,25.6,27000.0,24.0925,24.1585,24.083,24.1491,27000.0
2023-02-23 14:20:00,25.6,25.61,25.58,25.6,17936.0,24.1491,24.1585,24.1302,24.1491,17936.0
2023-02-23 14:25:00,25.6,25.61,25.58,25.58,26884.0,24.1491,24.1585,24.1302,24.1302,26884.0
2023-02-23 14:30:00,25.59,25.64,25.59,25.63,36802.0,24.1396,24.1868,24.1396,24.1774,36802.0
2023-02-23 14:35:00,25.63,25.65,25.63,25.63,23660.0,24.1774,24.1962,24.1774,24.1774,23660.0
2023-02-23 14:40:00,25.64,25.64,25.61,25.63,16494.0,24.1868,24.1868,24.1585,24.1774,16494.0
2023-02-23 14:45:00,25.63,25.65,25.61,25.64,26692.0,24.1774,24.1962,24.1585,24.1868,26692.0
2023-02-23 14:50:00,25.64,25.65,25.61,25.64,15406.0,24.1868,24.1962,24.1585,24.1868,15406.0
2023-02-23 14:55:00,25.64,25.64,25.61,25.61,32766.0,24.1868,24.1868,24.1585,24.1585,32766.0
2023-02-23 15:00:00,25.62,25.67,25.62,25.67,23816.0,24.1679,24.2151,24.1679,24.2151,23816.0
2023-02-23 15:05:00,25.68,25.68,25.65,25.65,23656.0,24.2245,24.2245,24.1962,24.1962,23656.0
2023-02-23 15:10:00,25.66,25.7,25.66,25.7,21906.0,24.2057,24.2434,24.2057,24.2434,21906.0
2023-02-23 15:15:00,25.7,25.71,25.67,25.67,19266.0,24.2434,24.2528,24.2151,24.2151,19266.0
2023-02-23 15:20:00,25.67,25.69,25.65,25.68,29616.0,24.2151,24.234,24.1962,24.2245,29616.0
2023-02-23 15:25:00,25.68,25.71,25.67,25.7,35948.0,24.2245,24.2528,24.2151,24.2434,35948.0
2023-02-23 15:30:00,25.7,25.75,25.68,25.75,41598.0,24.2434,24.2906,24.2245,24.2906,41598.0
2023-02-23 15:35:00,25.74,25.75,25.72,25.74,42468.0,24.2811,24.2906,24.2623,24.2811,42468.0
2023-02-23 15:40:00,25.74,25.75,25.72,25.73,46206.0,24.2811,24.2906,24.2623,24.2717,46206.0
2023-02-23 15:45:00,25.73,25.73,25.69,25.71,57894.0,24.2717,24.2717,24.234,24.2528,57894.0
2023-02-23 15:50:00,25.71,25.72,25.67,25.67,111984.0,24.2528,24.2623,24.2151,24.2151,111984.0
2023-02-23 15:55:00,25.67,25.71,25.65,25.7,273852.0,24.2151,24.2528,24.1962,24.2434,273852.0
2023-02-24 09:30:00,25.4,25.4,25.29,25.38,58168.0,23.9604,23.9604,23.8566,23.9415,58168.0
2023-02-24 09:35:00,25.38,25.39,25.34,25.37,22506.0,23.9415,23.951,23.9038,23.9321,22506.0
2023-02-24 09:40:00,25.38,25.39,25.25,25.25,28754.0,23.9415,23.951,23.8189,23.8189,28754.0
2023-02-24 09:45:00,25.25,25.29,25.18,25.29,62722.0,23.8189,23.8566,23.7529,23.8566,62722.0
2023-02-24 09:50:00,25.28,25.3,25.25,25.28,24366.0,23.8472,23.8661,23.8189,23.8472,24366.0
2023-02-24 09:55:00,25.27,25.29,25.21,25.21,25400.0,23.8378,23.8566,23.7812,23.7812,25400.0
2023-02-24 10:00:00,25.21,25.29,25.2,25.29,36360.0,23.7812,23.8566,23.7717,23.8566,36360.0
2023-02-24 10:05:00,25.3,25.34,25.28,25.32,35854.0,23.8661,23.9038,23.8472,23.8849,35854.0
2023-02-24 10:10:00,25.31,25.38,25.3,25.36,32760.0,23.8755,23.9415,23.8661,23.9227,32760.0
2023-02-24 10:15:00,25.38,25.41,25.33,25.38,20714.0,23.9415,23.9698,23.8944,23.9415,20714.0
2023-02-24 10:20:00,25.38,25.4,25.36,25.38,24192.0,23.9415,23.9604,23.9227,23.9415,24192.0
2023-02-24 10:25:00,25.38,25.42,25.36,25.41,31274.0,23.9415,23.9793,23.9227,23.9698,31274.0
2023-02-24 10:30:00,25.41,25.42,25.35,25.38,33568.0,23.9698,23.9793,23.9132,23.9415,33568.0
2023-02-24 10:35:00,25.38,25.41,25.36,25.38,25074.0,23.9415,23.9698,23.9227,23.9415,25074.0
2023-02-24 10:40:00,25.38,25.4,25.35,25.4,27500.0,23.9415,23.9604,23.9132,23.9604,27500.0
2023-02-24 10:45:00,25.4,25.41,25.36,25.36,20202.0,23.9604,23.9698,23.9227,23.9227,20202.0
2023-02-24 10:50:00,25.36,25.36,25.32,25.33,20026.0,23.9227,23.9227,23.8849,23.8944,20026.0
2023-02-24 10:55:00,25.32,25.35,25.3,25.33,20284.0,23.8849,23.9132,23.8661,23.8944,20284.0
2023-02-24 11:00:00,25.33,25.34,25.32,25.33,18148.0,23.8944,23.9038,23.8849,23.8944,18148.0
2023-02-24 11:05:00,25.34,25.4,25.34,25.4,21192.0,23.9038,23.9604,23.9038,23.9604,21192.0
2023-02-24 11:10:00,25.4,25.41,25.38,25.39,25188.0,23.9604,23.9698,23.9415,23.951,25188.0
2023-02-24 11:15:00,25.39,25.42,25.39,25.4,23106.0,23.951,23.9793,23.951,23.9604,23106.0
2023-02-24 11:20:00,25.4,25.42,25.39,25.41,21432.0,23.9604,23.9793,23.951,23.9698,21432.0
2023-02-24 11:25:00,25.41,25.47,25.41,25.46,27038.0,23.9698,24.0264,23.9698,24.017,27038.0
2023-02-24 11:30:00,25.47,25.5,25.42,25.46,37312.0,24.0264,24.0547,23.9793,24.017,37312.0
2023-02-24 11:35:00,25.46,25.48,25.44,25.47,26398.0,24.017,24.0359,23.9981,24.0264,26398.0
2023-02-24 11:40:00,25.46,25.55,25.46,25.52,19280.0,24.017,24.1019,24.017,24.0736,19280.0
2023-02-24 11:45:00,25.52,25.55,25.52,25.54,16698.0,24.0736,24.1019,24.0736,24.0925,16698.0
2023-02-24 11:50:00,25.55,25.58,25.54,25.54,15678.0,24.1019,24.1302,24.0925,24.0925,15678.0
2023-02-24 11:55:00,25.55,25.57,25.53,25.54,23410.0,24.1019,24.1208,24.083,24.0925,23410.0
2023-02-24 12:00:00,25.54,25.56,25.53,25.55,37692.0,24.0925,24.1113,24.083,24.1019,37692.0
2023-02-24 12:05:00,25.55,25.59,25.54,25.59,38210.0,24.1019,24.1396,24.0925,24.1396,38210.0
2023-02-24 12:10:00,25.59,25.64,25.59,25.64,39408.0,24.1396,24.1868,24.1396,24.1868,39408.0
2023-02-24 12:15:00,25.64,25.65,25.6,25.63,39940.0,24.1868,24.1962,24.1491,24.1774,39940.0
2023-02-24 12:20:00,25.63,25.64,25.61,25.61,47244.0,24.1774,24.1868,24.1585,24.1585,47244.0
2023-02-24 12:25:00,25.61,25.61,25.56,25.6,35588.0,24.1585,24.1585,24.1113,24.1491,35588.0
2023-02-24 12:30:00,25.6,25.64,25.6,25.6,37570.0,24.1491,24.1868,24.1491,24.1491,37570.0
2023-02-24 12:35:00,25.59,25.59,25.56,25.56,12838.0,24.1396,24.1396,24.1113,24.1113,12838.0
2023-02-24 12:40:00,25.56,25.56,25.54,25.54,17062.0,24.1113,24.1113,24.0925,24.0925,17062.0
2023-02-24 12:45:00,25.54,25.56,25.52,25.53,16768.0,24.0925,24.1113,24.0736,24.083,16768.0
2023-02-24 12:50:00,25.53,25.54,25.52,25.53,15262.0,24.083,24.0925,24.0736,24.083,15262.0
2023-02-24 12:55:00,25.53,25.53,25.51,25.53,21306.0,24.083,24.083,24.0642,24.083,21306.0
2023-02-24 13:00:00,25.53,25.54,25.5,25.54,20836.0,24.083,24.0925,24.0547,24.0925,20836.0
2023-02-24 13:05:00,25.54,25.55,25.53,25.54,19122.0,24.0925,24.1019,24.083,24.0925,19122.0
2023-02-24 13:10:00,25.54,25.55,25.52,25.52,16236.0,24.0925,24.1019,24.0736,24.0736,16236.0
2023-02-24 13:15:00,25.53,25.53,25.51,25.53,11262.0,24.083,24.083,24.0642,24.083,11262.0
2023-02-24 13:20:00,25.53,25.55,25.52,25.55,15472.0,24.083,24.1019,24.0736,24.1019,15472.0
2023-02-24 13:25:00,25.55,25.56,25.54,25.56,13350.0,24.1019,24.1113,24.0925,24.1113,13350.0
2023-02-24 13:30:00,25.55,25.56,25.48,25.5,19208.0,24.1019,24.1113,24.0359,24.0547,19208.0
2023-02-24 13:35:00,25.52,25.54,25.52,25.53,17118.0,24.0736,24.0925,24.0736,24.083,17118.0
2023-02-24 13:40:00,25.54,25.55,25.52,25.54,25730.0,24.0925,24.1019,24.0736,24.0925,25730.0
2023-02-24 13:45:00,25.54,25.57,25.54,25.56,17962.0,24.0925,24.1208,24.0925,24.1113,17962.0
2023-02-24 13:50:00,25.56,25.58,25.56,25.58,20366.0,24.1113,24.1302,24.1113,24.1302,20366.0
2023-02-24 13:55:00,25.58,25.6,25.58,25.6,18408.0,24.1302,24.1491,24.1302,24.1491,18408.0
2023-02-24 14:00:00,25.61,25.61,25.59,25.61,27122.0,24.1585,24.1585,24.1396,24.1585,27122.0
2023-02-24 14:05:00,25.61,25.62,25.6,25.61,13992.0,24.1585,24.1679,24.1491,24.1585,13992.0
2023-02-24 14:10:00,25.61,25.61,25.57,25.59,20136.0,24.1585,24.1585,24.1208,24.1396,20136.0
2023-02-24 14:15:00,25.59,25.61,25.59,25.61,16880.0,24.1396,24.1585,24.1396,24.1585,16880.0
2023-02-24 14:20:00,25.61,25.61,25.56,25.57,69092.0,24.1585,24.1585,24.1113,24.1208,69092.0
2023-02-24 14:25:00,25.57,25.59,25.57,25.58,17212.0,24.1208,24.1396,24.1208,24.1302,17212.0
2023-02-24 14:30:00,25.58,25.59,25.55,25.56,17948.0,24.1302,24.1396,24.1019,24.1113,17948.0
2023-02-24 14:35:00,25.55,25.58,25.54,25.58,19276.0,24.1019,24.1302,24.0925,24.1302,19276.0
2023-02-24 14:40:00,25.58,25.58,25.54,25.55,16958.0,24.1302,24.1302,24.0925,24.1019,16958.0
2023-02-24 14:45:00,25.54,25.61,25.54,25.6,29618.0,24.0925,24.1585,24.0925,24.1491,29618.0
2023-02-24 14:50:00,25.6,25.62,25.59,25.6,33484.0,24.1491,24.1679,24.1396,24.1491,33484.0
2023-02-24 14:55:00,25.6,25.67,25.6,25.65,29170.0,24.1491,24.2151,24.1491,24.1962,29170.0
2023-02-24 15:00:00,25.65,25.67,25.61,25.61,24028.0,24.1962,24.2151,24.1585,24.1585,24028.0
2023-02-24 15:05:00,25.61,25.67,25.61,25.65,27000.0,24.1585,24.2151,24.1585,24.1962,27000.0
2023-02-24 15:10:00,25.66,25.66,25.61,25.61,26452.0,24.2057,24.2057,24.1585,24.1585,26452.0
2023-02-24 15:15:00,25.61,25.64,25.6,25.63,38364.0,24.1585,24.1868,24.1491,24.1774,38364.0
2023-02-24 15:20:00,25.63,25.67,25.63,25.64,28036.0,24.1774,24.2151,24.1774,24.1868,28036.0
2023-02-24 15:25:00,25.65,25.65,25.61,25.61,49804.0,24.1962,24.1962,24.1585,24.1585,49804.0
2023-02-24 15:30:00,25.61,25.62,25.55,25.56,64056.0,24.1585,24.1679,24.1019,24.1113,64056.0
2023-02-24 15:35:00,25.55,25.56,25.52,25.54,71938.0,24.1019,24.1113,24.0736,24.0925,71938.0
2023-02-24 15:40:00,25.54,25.55,25.52,25.54,39504.0,24.0925,24.1019,24.0736,24.0925,39504.0
2023-02-24 15:45:00,25.54,25.55,25.52,25.53,56628.0,24.0925,24.1019,24.0736,24.083,56628.0
2023-02-24 15:50:00,25.54,25.59,25.5,25.58,145986.0,24.0925,24.1396,24.0547,24.1302,145986.0
2023-02-24 15:55:00,25.58,25.63,25.58,25.63,285384.0,24.1302,24.1774,24.1302,24.1774,285384.0
2023-02-27 09:30:00,25.8,25.84,25.75,25.77,54706.0,24.3377,24.3755,24.2906,24.3094,54706.0
2023-02-27 09:35:00,25.77,25.78,25.74,25.74,14040.0,24.3094,24.3189,24.2811,24.2811,14040.0
2023-02-27 09:40:00,25.73,25.78,25.71,25.75,48288.0,24.2717,24.3189,24.2528,24.2906,48288.0
2023-02-27 09:45:00,25.75,25.83,25.74,25.82,22214.0,24.2906,24.366,24.2811,24.3566,22214.0
2023-02-27 09:50:00,25.83,25.9,25.82,25.9,25080.0,24.366,24.4321,24.3566,24.4321,25080.0
2023-02-27 09:55:00,25.92,25.95,25.89,25.94,23238.0,24.4509,24.4792,24.4226,24.4698,23238.0
2023-02-27 10:00:00,25.93,25.93,25.92,25.92,24710.0,24.4604,24.4604,24.4509,24.4509,24710.0
2023-02-27 10:05:00,25.92,25.96,25.9,25.93,37044.0,24.4509,24.4887,24.4321,24.4604,37044.0
2023-02-27 10:10:00,25.93,25.95,25.91,25.93,44002.0,24.4604,24.4792,24.4415,24.4604,44002.0
2023-02-27 10:15:00,25.95,25.99,25.93,25.97,18580.0,24.4792,24.517,24.4604,24.4981,18580.0
2023-02-27 10:20:00,25.97,25.98,25.93,25.96,19490.0,24.4981,24.5075,24.4604,24.4887,19490.0
2023-02-27 10:25:00,25.96,25.99,25.95,25.96,17060.0,24.4887,24.517,24.4792,24.4887,17060.0
2023-02-27 10:30:00,25.97,25.98,25.95,25.97,24090.0,24.4981,24.5075,24.4792,24.4981,24090.0
2023-02-27 10:35:00,25.97,25.97,25.89,25.89,24510.0,24.4981,24.4981,24.4226,24.4226,24510.0
2023-02-27 10:40:00,25.88,25.88,25.83,25.86,18528.0,24.4132,24.4132,24.366,24.3943,18528.0
2023-02-27 10:45:00,25.86,25.9,25.84,25.9,52672.0,24.3943,24.4321,24.3755,24.4321,52672.0
2023-02-27 10:50:00,25.9,25.93,25.88,25.93,20724.0,24.4321,24.4604,24.4132,24.4604,20724.0
2023-02-27 10:55:00,25.92,25.93,25.88,25.93,28166.0,24.4509,24.4604,24.4132,24.4604,28166.0
2023-02-27 11:00:00,25.93,25.99,25.93,25.95,14178.0,24.4604,24.517,24.4604,24.4792,14178.0
2023-02-27 11:05:00,25.95,25.99,25.95,25.97,14828.0,24.4792,24.517,24.4792,24.4981,14828.0
2023-02-27 11:10:00,25.97,25.98,25.89,25.9,34306.0,24.4981,24.5075,24.4226,24.4321,34306.0
2023-02-27 11:15:00,25.9,25.92,25.87,25.88,28160.0,24.4321,24.4509,24.4038,24.4132,28160.0
2023-02-27 11:20:00,25.88,25.89,25.86,25.86,34726.0,24.4132,24.4226,24.3943,24.3943,34726.0
2023-02-27 11:25:00,25.86,25.91,25.86,25.88,11922.0,24.3943,24.4415,24.3943,24.4132,11922.0
2023-02-27 11:30:00,25.88,25.88,25.81,25.83,21150.0,24.4132,24.4132,24.3472,24.366,21150.0
2023-02-27 11:35:00,25.82,25.86,25.82,25.86,16002.0,24.3566,24.3943,24.3566,24.3943,16002.0
2023-02-27 11:40:00,25.86,25.88,25.85,25.85,19524.0,24.3943,24.4132,24.3849,24.3849,19524.0
2023-02-27 11:45:00,25.85,25.88,25.84,25.88,8096.0,24.3849,24.4132,24.3755,24.4132,8096.0
2023-02-27 11:50:00,25.88,25.88,25.85,25.86,10486.0,24.4132,24.4132,24.3849,24.3943,10486.0
2023-02-27 11:55:00,25.87,25.87,25.84,25.84,18568.0,24.4038,24.4038,24.3755,24.3755,18568.0
2023-02-27 12:00:00,25.84,25.85,25.82,25.83,22576.0,24.3755,24.3849,24.3566,24.366,22576.0
2023-02-27 12:05:00,25.83,25.83,25.8,25.81,15200.0,24.366,24.366,24.3377,24.3472,15200.0
2023-02-27 12:10:00,25.82,25.86,25.81,25.86,13860.0,24.3566,24.3943,24.3472,24.3943,13860.0
2023-02-27 12:15:00,25.86,25.86,25.84,25.85,15728.0,24.3943,24.3943,24.3755,24.3849,15728.0
2023-02-27 12:20:00,25.85,25.86,25.83,25.85,17710.0,24.3849,24.3943,24.366,24.3849,17710.0
2023-02-27 12:25:00,25.85,25.86,25.84,25.85,14080.0,24.3849,24.3943,24.3755,24.3849,14080.0
2023-02-27 12:30:00,25.85,25.88,25.85,25.86,13478.0,24.3849,24.4132,24.3849,24.3943,13478.0
2023-02-27 12:35:00,25.86,25.88,25.86,25.86,13630.0,24.3943,24.4132,24.3943,24.3943,13630.0
2023-02-27 12:40:00,25.86,25.87,25.85,25.86,11906.0,24.3943,24.4038,24.3849,24.3943,11906.0
2023-02-27 12:45:00,25.86,25.89,25.84,25.88,19790.0,24.3943,24.4226,24.3755,24.4132,19790.0
2023-02-27 12:50:00,25.88,25.9,25.87,25.89,19568.0,24.4132,24.4321,24.4038,24.4226,19568.0
2023-02-27 12:55:00,25.9,25.91,25.89,25.89,15304.0,24.4321,24.4415,24.4226,24.4226,15304.0
2023-02-27 13:00:00,25.9,25.93,25.9,25.92,17910.0,24.4321,24.4604,24.4321,24.4509,17910.0
2023-02-27 13:05:00,25.92,25.93,25.89,25.93,13890.0,24.4509,24.4604,24.4226,24.4604,13890.0
2023-02-27 13:10:00,25.93,25.93,25.92,25.93,15242.0,24.4604,24.4604,24.4509,24.4604,15242.0
2023-02-27 13:15:00,25.93,25.95,25.93,25.93,21922.0,24.4604,24.4792,24.4604,24.4604,21922.0
2023-02-27 13:20:00,25.92,25.93,25.89,25.91,12086.0,24.4509,24.4604,24.4226,24.4415,12086.0
2023-02-27 13:25:00,25.91,25.92,25.9,25.91,14942.0,24.4415,24.4509,24.4321,24.4415,14942.0
2023-02-27 13:30:00,25.91,25.93,25.91,25.91,15686.0,24.4415,24.4604,24.4415,24.4415,15686.0
2023-02-27 13:35:00,25.91,25.92,25.89,25.91,15006.0,24.4415,24.4509,24.4226,24.4415,15006.0
2023-02-27 13:40:00,25.91,25.92,25.89,25.9,17904.0,24.4415,24.4509,24.4226,24.4321,17904.0
2023-02-27 13:45:00,25.9,25.9,25.87,25.87,11190.0,24.4321,24.4321,24.4038,24.4038,11190.0
2023-02-27 13:50:00,25.87,25.9,25.87,25.9,12112.0,24.4038,24.4321,24.4038,24.4321,12112.0
2023-02-27 13:55:00,25.89,25.95,25.89,25.94,16718.0,24.4226,24.4792,24.4226,24.4698,16718.0
2023-02-27 14:00:00,25.95,25.98,25.95,25.97,17632.0,24.4792,24.5075,24.4792,24.4981,17632.0
2023-02-27 14:05:00,25.97,25.98,25.93,25.94,20104.0,24.4981,24.5075,24.4604,24.4698,20104.0
2023-02-27 14:10:00,25.95,25.98,25.94,25.95,17076.0,24.4792,24.5075,24.4698,24.4792,17076.0
2023-02-27 14:15:00,25.95,25.95,25.88,25.89,27940.0,24.4792,24.4792,24.4132,24.4226,27940.0
2023-02-27 14:20:00,25.89,25.89,25.86,25.86,12592.0,24.4226,24.4226,24.3943,24.3943,12592.0
2023-02-27 14:25:00,25.87,25.9,25.86,25.88,16452.0,24.4038,24.4321,24.3943,24.4132,16452.0
2023-02-27 14:30:00,25.88,25.9,25.88,25.9,17342.0,24.4132,24.4321,24.4132,24.4321,17342.0
2023-02-27 14:35:00,25.89,25.89,25.86,25.86,23038.0,24.4226,24.4226,24.3943,24.3943,23038.0
2023-02-27 14:40:00,25.86,25.86,25.82,25.83,16376.0,24.3943,24.3943,24.3566,24.366,16376.0
2023-02-27 14:45:00,25.83,25.83,25.8,25.82,16838.0,24.366,24.366,24.3377,24.3566,16838.0
2023-02-27 14:50:00,25.82,25.83,25.81,25.82,19266.0,24.3566,24.366,24.3472,24.3566,19266.0
2023-02-27 14:55:00,25.82,25.82,25.8,25.81,11636.0,24.3566,24.3566,24.3377,24.3472,11636.0
2023-02-27 15:00:00,25.81,25.83,25.79,25.8,26202.0,24.3472,24.366,24.3283,24.3377,26202.0
2023-02-27 15:05:00,25.8,25.8,25.77,25.78,35226.0,24.3377,24.3377,24.3094,24.3189,35226.0
2023-02-27 15:10:00,25.78,25.78,25.75,25.77,21752.0,24.3189,24.3189,24.2906,24.3094,21752.0
2023-02-27 15:15:00,25.77,25.77,25.72,25.74,33528.0,24.3094,24.3094,24.2623,24.2811,33528.0
2023-02-27 15:20:00,25.74,25.75,25.73,25.75,15710.0,24.2811,24.2906,24.2717,24.2906,15710.0
2023-02-27 15:25:00,25.75,25.78,25.74,25.78,37384.0,24.2906,24.3189,24.2811,24.3189,37384.0
2023-02-27 15:30:00,25.77,25.78,25.72,25.74,71310.0,24.3094,24.3189,24.2623,24.2811,71310.0
2023-02-27 15:35:00,25.74,25.74,25.71,25.72,28008.0,24.2811,24.2811,24.2528,24.2623,28008.0
2023-02-27 15:40:00,25.72,25.75,25.7,25.71,46436.0,24.2623,24.2906,24.2434,24.2528,46436.0
2023-02-27 15:45:00,25.71,25.75,25.7,25.73,42564.0,24.2528,24.2906,24.2434,24.2717,42564.0
2023-02-27 15:50:00,25.73,25.77,25.71,25.77,119900.0,24.2717,24.3094,24.2528,24.3094,119900.0
2023-02-27 15:55:00,25.77,25.8,25.75,25.8,233302.0,24.3094,24.3377,24.2906,24.3377,233302.0
2023-02-28 09:30:00,25.77,25.79,25.71,25.78,77490.0,24.3094,24.3283,24.2528,24.3189,77490.0
2023-02-28 09:35:00,25.81,25.81,25.77,25.81,18750.0,24.3472,24.3472,24.3094,24.3472,18750.0
2023-02-28 09:40:00,25.82,25.86,25.81,25.84,20546.0,24.3566,24.3943,24.3472,24.3755,20546.0
2023-02-28 09:45:00,25.85,25.9,25.85,25.86,24128.0,24.3849,24.4321,24.3849,24.3943,24128.0
2023-02-28 09:50:00,25.86,25.95,25.86,25.93,26708.0,24.3943,24.4792,24.3943,24.4604,26708.0
2023-02-28 09:55:00,25.92,25.93,25.9,25.9,37062.0,24.4509,24.4604,24.4321,24.4321,37062.0
2023-02-28 10:00:00,25.91,25.95,25.9,25.93,37128.0,24.4415,24.4792,24.4321,24.4604,37128.0
2023-02-28 10:05:00,25.93,26.0,25.93,25.99,31152.0,24.4604,24.5264,24.4604,24.517,31152.0
2023-02-28 10:10:00,25.99,25.99,25.92,25.96,36002.0,24.517,24.517,24.4509,24.4887,36002.0
2023-02-28 10:15:00,25.96,25.97,25.92,25.95,25854.0,24.4887,24.4981,24.4509,24.4792,25854.0
2023-02-28 10:20:00,25.95,26.0,25.95,25.97,24194.0,24.4792,24.5264,24.4792,24.4981,24194.0
2023-02-28 10:25:00,25.98,25.99,25.93,25.93,21032.0,24.5075,24.517,24.4604,24.4604,21032.0
2023-02-28 10:30:00,25.93,25.93,25.88,25.92,23042.0,24.4604,24.4604,24.4132,24.4509,23042.0
2023-02-28 10:35:00,25.93,25.94,25.89,25.91,19348.0,24.4604,24.4698,24.4226,24.4415,19348.0
2023-02-28 10:40:00,25.91,25.93,25.89,25.9,18800.0,24.4415,24.4604,24.4226,24.4321,18800.0
2023-02-28 10:45:00,25.9,25.92,25.9,25.91,14634.0,24.4321,24.4509,24.4321,24.4415,14634.0
2023-02-28 10:50:00,25.9,25.93,25.9,25.93,14234.0,24.4321,24.4604,24.4321,24.4604,14234.0
2023-02-28 10:55:00,25.93,25.97,25.92,25.96,18354.0,24.4604,24.4981,24.4509,24.4887,18354.0
2023-02-28 11:00:00,25.96,26.01,25.96,26.01,22624.0,24.4887,24.5358,24.4887,24.5358,22624.0
2023-02-28 11:05:00,26.01,26.03,26.0,26.02,12936.0,24.5358,24.5547,24.5264,24.5453,12936.0
2023-02-28 11:10:00,26.02,26.03,25.98,25.99,31124.0,24.5453,24.5547,24.5075,24.517,31124.0
2023-02-28 11:15:00,26.0,26.03,25.99,26.01,22244.0,24.5264,24.5547,24.517,24.5358,22244.0
2023-02-28 11:20:00,26.0,26.03,25.99,26.0,15516.0,24.5264,24.5547,24.517,24.5264,15516.0
2023-02-28 11:25:00,26.0,26.01,25.97,25.97,20558.0,24.5264,24.5358,24.4981,24.4981,20558.0
2023-02-28 11:30:00,25.96,25.98,25.93,25.93,19332.0,24.4887,24.5075,24.4604,24.4604,19332.0
2023-02-28 11:35:00,25.93,25.94,25.92,25.92,18752.0,24.4604,24.4698,24.4509,24.4509,18752.0
2023-02-28 11:40:00,25.92,25.93,25.91,25.91,14638.0,24.4509,24.4604,24.4415,24.4415,14638.0
2023-02-28 11:45:00,25.91,25.93,25.89,25.93,17208.0,24.4415,24.4604,24.4226,24.4604,17208.0
2023-02-28 11:50:00,25.93,25.93,25.91,25.91,16354.0,24.4604,24.4604,24.4415,24.4415,16354.0
2023-02-28 11:55:00,25.91,25.93,25.89,25.93,19758.0,24.4415,24.4604,24.4226,24.4604,19758.0
2023-02-28 12:00:00,25.93,25.94,25.92,25.93,19202.0,24.4604,24.4698,24.4509,24.4604,19202.0
2023-02-28 12:05:00,25.93,25.95,25.93,25.93,8302.0,24.4604,24.4792,24.4604,24.4604,8302.0
2023-02-28 12:10:00,25.93,25.94,25.93,25.93,18660.0,24.4604,24.4698,24.4604,24.4604,18660.0
2023-02-28 12:15:00,25.93,25.96,25.93,25.95,18438.0,24.4604,24.4887,24.4604,24.4792,18438.0
2023-02-28 12:20:00,25.96,25.97,25.95,25.96,18210.0,24.4887,24.4981,24.4792,24.4887,18210.0
2023-02-28 12:25:00,25.96,25.98,25.95,25.97,15348.0,24.4887,24.5075,24.4792,24.4981,15348.0
2023-02-28 12:30:00,25.98,26.0,25.97,25.98,18076.0,24.5075,24.5264,24.4981,24.5075,18076.0
2023-02-28 12:35:00,25.98,25.99,25.95,25.99,25190.0,24.5075,24.517,24.4792,24.517,25190.0
2023-02-28 12:40:00,25.98,25.98,25.97,25.97,14504.0,24.5075,24.5075,24.4981,24.4981,14504.0
2023-02-28 12:45:00,25.97,25.99,25.97,25.99,14452.0,24.4981,24.517,24.4981,24.517,14452.0
2023-02-28 12:50:00,25.99,26.01,25.98,26.0,20846.0,24.517,24.5358,24.5075,24.5264,20846.0
2023-02-28 12:55:00,26.0,26.02,26.0,26.02,14582.0,24.5264,24.5453,24.5264,24.5453,14582.0
2023-02-28 13:00:00,26.02,26.04,26.02,26.04,20504.0,24.5453,24.5641,24.5453,24.5641,20504.0
2023-02-28 13:05:00,26.04,26.05,26.0,26.0,21182.0,24.5641,24.5736,24.5264,24.5264,21182.0
2023-02-28 13:10:00,26.0,26.02,26.0,26.02,10436.0,24.5264,24.5453,24.5264,24.5453,10436.0
2023-02-28 13:15:00,26.02,26.03,26.0,26.0,20040.0,24.5453,24.5547,24.5264,24.5264,20040.0
2023-02-28 13:20:00,26.01,26.03,26.0,26.02,11950.0,24.5358,24.5547,24.5264,24.5453,11950.0
2023-02-28 13:25:00,26.02,26.05,26.02,26.05,17352.0,24.5453,24.5736,24.5453,24.5736,17352.0
2023-02-28 13:30:00,26.04,26.06,26.03,26.06,26442.0,24.5641,24.583,24.5547,24.583,26442.0
2023-02-28 13:35:00,26.06,26.06,26.03,26.04,26818.0,24.583,24.583,24.5547,24.5641,26818.0
2023-02-28 13:40:00,26.04,26.06,26.03,26.06,23732.0,24.5641,24.583,24.5547,24.583,23732.0
2023-02-28 13:45:00,26.05,26.07,26.04,26.04,17634.0,24.5736,24.5924,24.5641,24.5641,17634.0
2023-02-28 13:50:00,26.04,26.04,26.0,26.03,16394.0,24.5641,24.5641,24.5264,24.5547,16394.0
2023-02-28 13:55:00,26.03,26.04,26.0,26.0,25330.0,24.5547,24.5641,24.5264,24.5264,25330.0
2023-02-28 14:00:00,26.02,26.03,26.0,26.0,18038.0,24.5453,24.5547,24.5264,24.5264,18038.0
2023-02-28 14:05:00,26.0,26.0,25.96,25.97,25308.0,24.5264,24.5264,24.4887,24.4981,25308.0
2023-02-28 14:10:00,25.97,26.0,25.96,25.99,25588.0,24.4981,24.5264,24.4887,24.517,25588.0
2023-02-28 14:15:00,25.99,26.0,25.96,25.96,12396.0,24.517,24.5264,24.4887,24.4887,12396.0
2023-02-28 14:20:00,25.95,25.98,25.95,25.98,24458.0,24.4792,24.5075,24.4792,24.5075,24458.0
2023-02-28 14:25:00,25.98,25.98,25.94,25.96,19756.0,24.5075,24.5075,24.4698,24.4887,19756.0
2023-02-28 14:30:00,25.96,25.96,25.95,25.95,15836.0,24.4887,24.4887,24.4792,24.4792,15836.0
2023-02-28 14:35:00,25.95,25.97,25.93,25.97,12868.0,24.4792,24.4981,24.4604,24.4981,12868.0
2023-02-28 14:40:00,25.96,25.97,25.93,25.96,15700.0,24.4887,24.4981,24.4604,24.4887,15700.0
2023-02-28 14:45:00,25.96,25.99,25.95,25.98,17240.0,24.4887,24.517,24.4792,24.5075,17240.0
2023-02-28 14:50:00,25.97,25.98,25.95,25.96,20594.0,24.4981,24.5075,24.4792,24.4887,20594.0
2023-02-28 14:55:00,25.96,25.96,25.9,25.9,19124.0,24.4887,24.4887,24.4321,24.4321,19124.0
2023-02-28 15:00:00,25.9,25.91,25.89,25.9,24050.0,24.4321,24.4415,24.4226,24.4321,24050.0
2023-02-28 15:05:00,25.9,25.91,25.88,25.89,19962.0,24.4321,24.4415,24.4132,24.4226,19962.0
2023-02-28 15:10:00,25.89,25.9,25.87,25.89,45176.0,24.4226,24.4321,24.4038,24.4226,45176.0
2023-02-28 15:15:00,25.88,25.89,25.86,25.86,43468.0,24.4132,24.4226,24.3943,24.3943,43468.0
2023-02-28 15:20:00,25.86,25.87,25.85,25.86,24750.0,24.3943,24.4038,24.3849,24.3943,24750.0
2023-02-28 15:25:00,25.86,25.87,25.84,25.85,36508.0,24.3943,24.4038,24.3755,24.3849,36508.0
2023-02-28 15:30:00,25.84,25.85,25.82,25.82,33890.0,24.3755,24.3849,24.3566,24.3566,33890.0
2023-02-28 15:35:00,25.82,25.83,25.8,25.81,39534.0,24.3566,24.366,24.3377,24.3472,39534.0
2023-02-28 15:40:00,25.81,25.83,25.8,25.82,49228.0,24.3472,24.366,24.3377,24.3566,49228.0
2023-02-28 15:45:00,25.83,25.86,25.82,25.82,54284.0,24.366,24.3943,24.3566,24.3566,54284.0
2023-02-28 15:50:00,25.82,25.84,25.75,25.78,231032.0,24.3566,24.3755,24.2906,24.3189,231032.0
2023-02-28 15:55:00,25.78,25.87,25.77,25.77,678948.0,24.3189,24.4038,24.3094,24.3094,678948.0
2023-03-01 09:30:00,25.7,25.72,25.6,25.71,107174.0,24.2434,24.2623,24.1491,24.2528,107174.0
2023-03-01 09:35:00,25.71,25.79,25.66,25.78,70218.0,24.2528,24.3283,24.2057,24.3189,70218.0
2023-03-01 09:40:00,25.77,25.78,25.67,25.68,42956.0,24.3094,24.3189,24.2151,24.2245,42956.0
2023-03-01 09:45:00,25.68,25.86,25.68,25.85,51056.0,24.2245,24.3943,24.2245,24.3849,51056.0
2023-03-01 09:50:00,25.85,25.86,25.78,25.8,35744.0,24.3849,24.3943,24.3189,24.3377,35744.0
2023-03-01 09:55:00,25.81,25.82,25.71,25.72,76588.0,24.3472,24.3566,24.2528,24.2623,76588.0
2023-03-01 10:00:00,25.75,25.77,25.68,25.7,35504.0,24.2906,24.3094,24.2245,24.2434,35504.0
2023-03-01 10:05:00,25.69,25.7,25.63,25.64,51490.0,24.234,24.2434,24.1774,24.1868,51490.0
2023-03-01 10:10:00,25.63,25.63,25.57,25.58,37392.0,24.1774,24.1774,24.1208,24.1302,37392.0
2023-03-01 10:15:00,25.58,25.63,25.57,25.63,35484.0,24.1302,24.1774,24.1208,24.1774,35484.0
2023-03-01 10:20:00,25.63,25.66,25.61,25.64,25850.0,24.1774,24.2057,24.1585,24.1868,25850.0
2023-03-01 10:25:00,25.64,25.68,25.64,25.67,25278.0,24.1868,24.2245,24.1868,24.2151,25278.0
2023-03-01 10:30:00,25.67,25.71,25.66,25.7,34838.0,24.2151,24.2528,24.2057,24.2434,34838.0
2023-03-01 10:35:00,25.68,25.75,25.68,25.74,25718.0,24.2245,24.2906,24.2245,24.2811,25718.0
2023-03-01 10:40:00,25.74,25.8,25.73,25.76,18556.0,24.2811,24.3377,24.2717,24.3,18556.0
2023-03-01 10:45:00,25.75,25.76,25.72,25.75,28654.0,24.2906,24.3,24.2623,24.2906,28654.0
2023-03-01 10:50:00,25.75,25.79,25.75,25.76,39312.0,24.2906,24.3283,24.2906,24.3,39312.0
2023-03-01 10:55:00,25.75,25.8,25.74,25.78,31778.0,24.2906,24.3377,24.2811,24.3189,31778.0
2023-03-01 11:00:00,25.78,25.78,25.74,25.74,27898.0,24.3189,24.3189,24.2811,24.2811,27898.0
2023-03-01 11:05:00,25.75,25.76,25.65,25.67,31966.0,24.2906,24.3,24.1962,24.2151,31966.0
2023-03-01 11:10:00,25.67,25.67,25.61,25.62,26812.0,24.2151,24.2151,24.1585,24.1679,26812.0
2023-03-01 11:15:00,25.62,25.63,25.6,25.6,29048.0,24.1679,24.1774,24.1491,24.1491,29048.0
2023-03-01 11:20:00,25.6,25.64,25.59,25.62,26160.0,24.1491,24.1868,24.1396,24.1679,26160.0
2023-03-01 11:25:00,25.62,25.64,25.61,25.62,45506.0,24.1679,24.1868,24.1585,24.1679,45506.0
2023-03-01 11:30:00,25.61,25.72,25.61,25.72,58098.0,24.1585,24.2623,24.1585,24.2623,58098.0
2023-03-01 11:35:00,25.72,25.73,25.63,25.64,62122.0,24.2623,24.2717,24.1774,24.1868,62122.0
2023-03-01 11:40:00,25.64,25.67,25.63,25.67,76158.0,24.1868,24.2151,24.1774,24.2151,76158.0
2023-03-01 11:45:00,25.67,25.77,25.67,25.75,31046.0,24.2151,24.3094,24.2151,24.2906,31046.0
2023-03-01 11:50:00,25.75,25.79,25.75,25.78,21764.0,24.2906,24.3283,24.2906,24.3189,21764.0
2023-03-01 11:55:00,25.78,25.79,25.73,25.73,41572.0,24.3189,24.3283,24.2717,24.2717,41572.0
2023-03-01 12:00:00,25.72,25.75,25.72,25.74,27936.0,24.2623,24.2906,24.2623,24.2811,27936.0
2023-03-01 12:05:00,25.74,25.75,25.73,25.74,24884.0,24.2811,24.2906,24.2717,24.2811,24884.0
2023-03-01 12:10:00,25.75,25.78,25.71,25.73,33560.0,24.2906,24.3189,24.2528,24.2717,33560.0
2023-03-01 12:15:00,25.73,25.75,25.72,25.73,17954.0,24.2717,24.2906,24.2623,24.2717,17954.0
2023-03-01 12:20:00,25.72,25.77,25.72,25.76,68612.0,24.2623,24.3094,24.2623,24.3,68612.0
2023-03-01 12:25:00,25.75,25.82,25.75,25.8,42698.0,24.2906,24.3566,24.2906,24.3377,42698.0
2023-03-01 12:30:00,25.81,25.83,25.8,25.81,41558.0,24.3472,24.366,24.3377,24.3472,41558.0
2023-03-01 12:35:00,25.81,25.85,25.79,25.83,34156.0,24.3472,24.3849,24.3283,24.366,34156.0
2023-03-01 12:40:00,25.83,25.88,25.83,25.86,62424.0,24.366,24.4132,24.366,24.3943,62424.0
2023-03-01 12:45:00,25.86,25.86,25.8,25.83,31938.0,24.3943,24.3943,24.3377,24.366,31938.0
2023-03-01 12:50:00,25.83,25.85,25.82,25.83,33068.0,24.366,24.3849,24.3566,24.366,33068.0
2023-03-01 12:55:00,25.84,25.86,25.82,25.82,62690.0,24.3755,24.3943,24.3566,24.3566,62690.0
2023-03-01 13:00:00,25.83,25.83,25.72,25.72,20088.0,24.366,24.366,24.2623,24.2623,20088.0
2023-03-01 13:05:00,25.72,25.75,25.72,25.74,24672.0,24.2623,24.2906,24.2623,24.2811,24672.0
2023-03-01 13:10:00,25.75,25.76,25.75,25.75,17658.0,24.2906,24.3,24.2906,24.2906,17658.0
2023-03-01 13:15:00,25.75,25.75,25.71,25.73,32334.0,24.2906,24.2906,24.2528,24.2717,32334.0
2023-03-01 13:20:00,25.72,25.72,25.7,25.7,13046.0,24.2623,24.2623,24.2434,24.2434,13046.0
2023-03-01 13:25:00,25.71,25.72,25.69,25.7,18652.0,24.2528,24.2623,24.234,24.2434,18652.0
2023-03-01 13:30:00,25.7,25.71,25.68,25.7,28248.0,24.2434,24.2528,24.2245,24.2434,28248.0
2023-03-01 13:35:00,25.7,25.74,25.7,25.73,16710.0,24.2434,24.2811,24.2434,24.2717,16710.0
2023-03-01 13:40:00,25.73,25.74,25.7,25.7,18580.0,24.2717,24.2811,24.2434,24.2434,18580.0
2023-03-01 13:45:00,25.7,25.73,25.68,25.73,35216.0,24.2434,24.2717,24.2245,24.2717,35216.0
2023-03-01 13:50:00,25.73,25.75,25.72,25.75,15098.0,24.2717,24.2906,24.2623,24.2906,15098.0
2023-03-01 13:55:00,25.75,25.75,25.72,25.75,18136.0,24.2906,24.2906,24.2623,24.2906,18136.0
2023-03-01 14:00:00,25.74,25.74,25.7,25.72,27600.0,24.2811,24.2811,24.2434,24.2623,27600.0
2023-03-01 14:05:00,25.72,25.73,25.7,25.73,20138.0,24.2623,24.2717,24.2434,24.2717,20138.0
2023-03-01 14:10:00,25.72,25.77,25.72,25.75,21826.0,24.2623,24.3094,24.2623,24.2906,21826.0
2023-03-01 14:15:00,25.75,25.75,25.71,25.72,24842.0,24.2906,24.2906,24.2528,24.2623,24842.0
2023-03-01 14:20:00,25.72,25.73,25.7,25.71,24798.0,24.2623,24.2717,24.2434,24.2528,24798.0
2023-03-01 14:25:00,25.72,25.72,25.68,25.69,28720.0,24.2623,24.2623,24.2245,24.234,28720.0
2023-03-01 14:30:00,25.69,25.71,25.68,25.7,24220.0,24.234,24.2528,24.2245,24.2434,24220.0
2023-03-01 14:35:00,25.7,25.71,25.66,25.68,57260.0,24.2434,24.2528,24.2057,24.2245,57260.0
2023-03-01 14:40:00,25.68,25.68,25.66,25.68,17422.0,24.2245,24.2245,24.2057,24.2245,17422.0
2023-03-01 14:45:00,25.68,25.68,25.66,25.67,28530.0,24.2245,24.2245,24.2057,24.2151,28530.0
2023-03-01 14:50:00,25.67,25.73,25.67,25.73,35594.0,24.2151,24.2717,24.2151,24.2717,35594.0
2023-03-01 14:55:00,25.72,25.74,25.7,25.72,19186.0,24.2623,24.2811,24.2434,24.2623,19186.0
2023-03-01 15:00:00,25.71,25.74,25.71,25.72,24776.0,24.2528,24.2811,24.2528,24.2623,24776.0
2023-03-01 15:05:00,25.71,25.75,25.71,25.74,21276.0,24.2528,24.2906,24.2528,24.2811,21276.0
2023-03-01 15:10:00,25.75,25.75,25.73,25.74,32802.0,24.2906,24.2906,24.2717,24.2811,32802.0
2023-03-01 15:15:00,25.75,25.75,25.72,25.73,35860.0,24.2906,24.2906,24.2623,24.2717,35860.0
2023-03-01 15:20:00,25.73,25.74,25.69,25.69,22220.0,24.2717,24.2811,24.234,24.234,22220.0
2023-03-01 15:25:00,25.69,25.71,25.68,25.69,29052.0,24.234,24.2528,24.2245,24.234,29052.0
2023-03-01 15:30:00,25.68,25.71,25.68,25.7,52276.0,24.2245,24.2528,24.2245,24.2434,52276.0
2023-03-01 15:35:00,25.69,25.72,25.67,25.71,133512.0,24.234,24.2623,24.2151,24.2528,133512.0
2023-03-01 15:40:00,25.71,25.74,25.7,25.73,49544.0,24.2528,24.2811,24.2434,24.2717,49544.0
2023-03-01 15:45:00,25.73,25.77,25.72,25.77,66698.0,24.2717,24.3094,24.2623,24.3094,66698.0
2023-03-01 15:50:00,25.76,25.76,25.7,25.72,184208.0,24.3,24.3,24.2434,24.2623,184208.0
2023-03-01 15:55:00,25.72,25.79,25.72,25.79,428200.0,24.2623,24.3283,24.2623,24.3283,428200.0
2023-03-02 09:30:00,25.7,25.74,25.61,25.71,120896.0,24.2434,24.2811,24.1585,24.2528,120896.0
2023-03-02 09:35:00,25.71,25.75,25.68,25.74,31352.0,24.2528,24.2906,24.2245,24.2811,31352.0
2023-03-02 09:40:00,25.75,25.75,25.68,25.68,75124.0,24.2906,24.2906,24.2245,24.2245,75124.0
2023-03-02 09:45:00,25.67,25.69,25.63,25.66,82476.0,24.2151,24.234,24.1774,24.2057,82476.0
2023-03-02 09:50:00,25.66,25.72,25.66,25.69,44770.0,24.2057,24.2623,24.2057,24.234,44770.0
2023-03-02 09:55:00,25.68,25.68,25.63,25.66,55468.0,24.2245,24.2245,24.1774,24.2057,55468.0
2023-03-02 10:00:00,25.66,25.75,25.65,25.75,55104.0,24.2057,24.2906,24.1962,24.2906,55104.0
2023-03-02 10:05:00,25.77,25.83,25.76,25.83,46708.0,24.3094,24.366,24.3,24.366,46708.0
2023-03-02 10:10:00,25.83,25.83,25.8,25.83,120712.0,24.366,24.366,24.3377,24.366,120712.0
2023-03-02 10:15:00,25.83,25.86,25.82,25.85,69790.0,24.366,24.3943,24.3566,24.3849,69790.0
2023-03-02 10:20:00,25.85,25.85,25.77,25.8,115600.0,24.3849,24.3849,24.3094,24.3377,115600.0
2023-03-02 10:25:00,25.81,25.86,25.77,25.86,44886.0,24.3472,24.3943,24.3094,24.3943,44886.0
2023-03-02 10:30:00,25.86,25.93,25.85,25.93,59324.0,24.3943,24.4604,24.3849,24.4604,59324.0
2023-03-02 10:35:00,25.93,25.97,25.89,25.9,80306.0,24.4604,24.4981,24.4226,24.4321,80306.0
2023-03-02 10:40:00,25.9,25.91,25.83,25.83,145040.0,24.4321,24.4415,24.366,24.366,145040.0
2023-03-02 10:45:00,25.84,25.89,25.82,25.89,89024.0,24.3755,24.4226,24.3566,24.4226,89024.0
2023-03-02 10:50:00,25.89,25.93,25.89,25.92,31408.0,24.4226,24.4604,24.4226,24.4509,31408.0
2023-03-02 10:55:00,25.92,25.94,25.89,25.93,26724.0,24.4509,24.4698,24.4226,24.4604,26724.0
2023-03-02 11:00:00,25.93,25.96,25.93,25.95,30062.0,24.4604,24.4887,24.4604,24.4792,30062.0
2023-03-02 11:05:00,25.96,26.02,25.95,26.01,21634.0,24.4887,24.5453,24.4792,24.5358,21634.0
2023-03-02 11:10:00,26.01,26.01,25.94,25.96,28656.0,24.5358,24.5358,24.4698,24.4887,28656.0
2023-03-02 11:15:00,25.97,26.0,25.95,25.95,25806.0,24.4981,24.5264,24.4792,24.4792,25806.0
2023-03-02 11:20:00,25.96,25.97,25.94,25.96,26160.0,24.4887,24.4981,24.4698,24.4887,26160.0
2023-03-02 11:25:00,25.96,25.99,25.95,25.96,29612.0,24.4887,24.517,24.4792,24.4887,29612.0
2023-03-02 11:30:00,25.96,26.01,25.96,26.01,53878.0,24.4887,24.5358,24.4887,24.5358,53878.0
2023-03-02 11:35:00,26.02,26.02,26.0,26.01,72212.0,24.5453,24.5453,24.5264,24.5358,72212.0
2023-03-02 11:40:00,26.01,26.05,26.0,26.04,57384.0,24.5358,24.5736,24.5264,24.5641,57384.0
2023-03-02 11:45:00,26.04,26.06,25.95,25.97,38676.0,24.5641,24.583,24.4792,24.4981,38676.0
2023-03-02 11:50:00,25.97,25.98,25.93,25.95,19988.0,24.4981,24.5075,24.4604,24.4792,19988.0
2023-03-02 11:55:00,25.95,25.97,25.94,25.96,28326.0,24.4792,24.4981,24.4698,24.4887,28326.0
2023-03-02 12:00:00,25.93,25.97,25.93,25.97,19076.0,24.4604,24.4981,24.4604,24.4981,19076.0
2023-03-02 12:05:00,25.97,25.97,25.93,25.94,17292.0,24.4981,24.4981,24.4604,24.4698,17292.0
2023-03-02 12:10:00,25.93,25.94,25.92,25.93,11552.0,24.4604,24.4698,24.4509,24.4604,11552.0
2023-03-02 12:15:00,25.92,25.92,25.86,25.88,13888.0,24.4509,24.4509,24.3943,24.4132,13888.0
2023-03-02 12:20:00,25.87,25.9,25.87,25.9,15452.0,24.4038,24.4321,24.4038,24.4321,15452.0
2023-03-02 12:25:00,25.9,25.93,25.9,25.91,19282.0,24.4321,24.4604,24.4321,24.4415,19282.0
2023-03-02 12:30:00,25.9,25.97,25.9,25.95,20048.0,24.4321,24.4981,24.4321,24.4792,20048.0
2023-03-02 12:35:00,25.95,25.95,25.92,25.92,15704.0,24.4792,24.4792,24.4509,24.4509,15704.0
2023-03-02 12:40:00,25.92,25.93,25.91,25.93,11972.0,24.4509,24.4604,24.4415,24.4604,11972.0
2023-03-02 12:45:00,25.93,25.93,25.91,25.92,10470.0,24.4604,24.4604,24.4415,24.4509,10470.0
2023-03-02 12:50:00,25.93,25.97,25.93,25.97,15658.0,24.4604,24.4981,24.4604,24.4981,15658.0
2023-03-02 12:55:00,25.98,25.98,25.96,25.96,12046.0,24.5075,24.5075,24.4887,24.4887,12046.0
2023-03-02 13:00:00,25.96,25.97,25.95,25.96,14574.0,24.4887,24.4981,24.4792,24.4887,14574.0
2023-03-02 13:05:00,25.95,25.99,25.93,25.97,42676.0,24.4792,24.517,24.4604,24.4981,42676.0
2023-03-02 13:10:00,25.98,26.0,25.98,25.99,56080.0,24.5075,24.5264,24.5075,24.517,56080.0
2023-03-02 13:15:00,25.99,26.02,25.98,26.02,32324.0,24.517,24.5453,24.5075,24.5453,32324.0
2023-03-02 13:20:00,26.03,26.03,25.99,25.99,17806.0,24.5547,24.5547,24.517,24.517,17806.0
2023-03-02 13:25:00,25.99,26.0,25.97,25.99,66462.0,24.517,24.5264,24.4981,24.517,66462.0
2023-03-02 13:30:00,25.99,26.0,25.96,25.98,17688.0,24.517,24.5264,24.4887,24.5075,17688.0
2023-03-02 13:35:00,25.99,26.11,25.99,26.1,73100.0,24.517,24.6302,24.517,24.6207,73100.0
2023-03-02 13:40:00,26.11,26.13,26.1,26.11,43230.0,24.6302,24.649,24.6207,24.6302,43230.0
2023-03-02 13:45:00,26.11,26.14,26.1,26.13,42704.0,24.6302,24.6585,24.6207,24.649,42704.0
2023-03-02 13:50:00,26.12,26.13,26.1,26.13,18582.0,24.6396,24.649,24.6207,24.649,18582.0
2023-03-02 13:55:00,26.13,26.18,26.13,26.18,24060.0,24.649,24.6962,24.649,24.6962,24060.0
2023-03-02 14:00:00,26.18,26.24,26.18,26.21,42222.0,24.6962,24.7528,24.6962,24.7245,42222.0
2023-03-02 14:05:00,26.21,26.22,26.18,26.18,27322.0,24.7245,24.7339,24.6962,24.6962,27322.0
2023-03-02 14:10:00,26.19,26.2,26.15,26.15,26096.0,24.7056,24.7151,24.6679,24.6679,26096.0
2023-03-02 14:15:00,26.16,26.2,26.15,26.2,26148.0,24.6773,24.7151,24.6679,24.7151,26148.0
2023-03-02 14:20:00,26.2,26.22,26.18,26.21,26046.0,24.7151,24.7339,24.6962,24.7245,26046.0
2023-03-02 14:25:00,26.21,26.25,26.19,26.25,25770.0,24.7245,24.7622,24.7056,24.7622,25770.0
2023-03-02 14:30:00,26.25,26.29,26.25,26.25,33934.0,24.7622,24.8,24.7622,24.7622,33934.0
2023-03-02 14:35:00,26.25,26.25,26.22,26.22,23452.0,24.7622,24.7622,24.7339,24.7339,23452.0
2023-03-02 14:40:00,26.22,26.25,26.22,26.24,41694.0,24.7339,24.7622,24.7339,24.7528,41694.0
2023-03-02 14:45:00,26.24,26.25,26.23,26.24,22898.0,24.7528,24.7622,24.7434,24.7528,22898.0
2023-03-02 14:50:00,26.24,26.25,26.23,26.24,27574.0,24.7528,24.7622,24.7434,24.7528,27574.0
2023-03-02 14:55:00,26.24,26.29,26.24,26.28,33186.0,24.7528,24.8,24.7528,24.7905,33186.0
2023-03-02 15:00:00,26.28,26.31,26.27,26.28,34046.0,24.7905,24.8188,24.7811,24.7905,34046.0
2023-03-02 15:05:00,26.28,26.29,26.27,26.28,35794.0,24.7905,24.8,24.7811,24.7905,35794.0
2023-03-02 15:10:00,26.29,26.33,26.29,26.31,31476.0,24.8,24.8377,24.8,24.8188,31476.0
2023-03-02 15:15:00,26.32,26.35,26.3,26.3,39186.0,24.8283,24.8566,24.8094,24.8094,39186.0
2023-03-02 15:20:00,26.31,26.36,26.3,26.33,47450.0,24.8188,24.866,24.8094,24.8377,47450.0
2023-03-02 15:25:00,26.33,26.36,26.33,26.34,58220.0,24.8377,24.866,24.8377,24.8471,58220.0
2023-03-02 15:30:00,26.35,26.41,26.35,26.4,59598.0,24.8566,24.9132,24.8566,24.9037,59598.0
2023-03-02 15:35:00,26.4,26.42,26.38,26.41,91566.0,24.9037,24.9226,24.8849,24.9132,91566.0
2023-03-02 15:40:00,26.41,26.45,26.41,26.43,92858.0,24.9132,24.9509,24.9132,24.932,92858.0
2023-03-02 15:45:00,26.43,26.46,26.42,26.46,121474.0,24.932,24.9603,24.9226,24.9603,121474.0
2023-03-02 15:50:00,26.46,26.46,26.37,26.42,267334.0,24.9603,24.9603,24.8754,24.9226,267334.0
2023-03-02 15:55:00,26.42,26.47,26.41,26.46,546818.0,24.9226,24.9698,24.9132,24.9603,546818.0
2023-03-03 09:30:00,26.6,26.66,26.55,26.63,120612.0,25.0924,25.149,25.0452,25.1207,120612.0
2023-03-03 09:35:00,26.64,26.74,26.63,26.73,73990.0,25.1301,25.2244,25.1207,25.215,73990.0
2023-03-03 09:40:00,26.73,26.79,26.69,26.77,108684.0,25.215,25.2716,25.1773,25.2527,108684.0
2023-03-03 09:45:00,26.77,26.77,26.6,26.61,61558.0,25.2527,25.2527,25.0924,25.1018,61558.0
2023-03-03 09:50:00,26.61,26.66,26.56,26.63,48542.0,25.1018,25.149,25.0547,25.1207,48542.0
2023-03-03 09:55:00,26.63,26.63,26.56,26.57,54656.0,25.1207,25.1207,25.0547,25.0641,54656.0
2023-03-03 10:00:00,26.58,26.61,26.47,26.5,46170.0,25.0735,25.1018,24.9698,24.9981,46170.0
2023-03-03 10:05:00,26.5,26.52,26.47,26.48,40792.0,24.9981,25.0169,24.9698,24.9792,40792.0
2023-03-03 10:10:00,26.47,26.61,26.47,26.6,59114.0,24.9698,25.1018,24.9698,25.0924,59114.0
2023-03-03 10:15:00,26.61,26.63,26.57,26.57,40074.0,25.1018,25.1207,25.0641,25.0641,40074.0
2023-03-03 10:20:00,26.57,26.64,26.57,26.61,37106.0,25.0641,25.1301,25.0641,25.1018,37106.0
2023-03-03 10:25:00,26.62,26.68,26.62,26.68,39794.0,25.1113,25.1678,25.1113,25.1678,39794.0
2023-03-03 10:30:00,26.68,26.68,26.6,26.61,35032.0,25.1678,25.1678,25.0924,25.1018,35032.0
2023-03-03 10:35:00,26.61,26.63,26.58,26.59,41214.0,25.1018,25.1207,25.0735,25.083,41214.0
2023-03-03 10:40:00,26.58,26.6,26.57,26.58,30198.0,25.0735,25.0924,25.0641,25.0735,30198.0
2023-03-03 10:45:00,26.58,26.61,26.54,26.57,43264.0,25.0735,25.1018,25.0358,25.0641,43264.0
2023-03-03 10:50:00,26.55,26.56,26.52,26.52,37718.0,25.0452,25.0547,25.0169,25.0169,37718.0
2023-03-03 10:55:00,26.53,26.54,26.48,26.49,35352.0,25.0264,25.0358,24.9792,24.9886,35352.0
2023-03-03 11:00:00,26.49,26.52,26.48,26.49,23680.0,24.9886,25.0169,24.9792,24.9886,23680.0
2023-03-03 11:05:00,26.5,26.55,26.49,26.54,39248.0,24.9981,25.0452,24.9886,25.0358,39248.0
2023-03-03 11:10:00,26.54,26.58,26.51,26.58,27274.0,25.0358,25.0735,25.0075,25.0735,27274.0
2023-03-03 11:15:00,26.59,26.64,26.58,26.64,36596.0,25.083,25.1301,25.0735,25.1301,36596.0
2023-03-03 11:20:00,26.64,26.64,26.61,26.61,23406.0,25.1301,25.1301,25.1018,25.1018,23406.0
2023-03-03 11:25:00,26.61,26.64,26.6,26.64,19972.0,25.1018,25.1301,25.0924,25.1301,19972.0
2023-03-03 11:30:00,26.64,26.66,26.61,26.61,40578.0,25.1301,25.149,25.1018,25.1018,40578.0
2023-03-03 11:35:00,26.61,26.65,26.6,26.61,38216.0,25.1018,25.1395,25.0924,25.1018,38216.0
2023-03-03 11:40:00,26.61,26.61,26.59,26.61,19588.0,25.1018,25.1018,25.083,25.1018,19588.0
2023-03-03 11:45:00,26.61,26.64,26.56,26.56,28028.0,25.1018,25.1301,25.0547,25.0547,28028.0
2023-03-03 11:50:00,26.56,26.61,26.56,26.6,25558.0,25.0547,25.1018,25.0547,25.0924,25558.0
2023-03-03 11:55:00,26.59,26.62,26.59,26.61,22644.0,25.083,25.1113,25.083,25.1018,22644.0
2023-03-03 12:00:00,26.61,26.61,26.6,26.61,14606.0,25.1018,25.1018,25.0924,25.1018,14606.0
2023-03-03 12:05:00,26.61,26.63,26.61,26.63,21854.0,25.1018,25.1207,25.1018,25.1207,21854.0
2023-03-03 12:10:00,26.63,26.65,26.62,26.65,22288.0,25.1207,25.1395,25.1113,25.1395,22288.0
2023-03-03 12:15:00,26.65,26.66,26.63,26.64,34574.0,25.1395,25.149,25.1207,25.1301,34574.0
2023-03-03 12:20:00,26.63,26.66,26.63,26.63,23118.0,25.1207,25.149,25.1207,25.1207,23118.0
2023-03-03 12:25:00,26.63,26.65,26.63,26.65,21630.0,25.1207,25.1395,25.1207,25.1395,21630.0
2023-03-03 12:30:00,26.65,26.66,26.64,26.65,17044.0,25.1395,25.149,25.1301,25.1395,17044.0
2023-03-03 12:35:00,26.65,26.65,26.6,26.6,23818.0,25.1395,25.1395,25.0924,25.0924,23818.0
2023-03-03 12:40:00,26.6,26.61,26.58,26.59,24676.0,25.0924,25.1018,25.0735,25.083,24676.0
2023-03-03 12:45:00,26.59,26.63,26.59,26.63,21450.0,25.083,25.1207,25.083,25.1207,21450.0
2023-03-03 12:50:00,26.63,26.64,26.61,26.64,22590.0,25.1207,25.1301,25.1018,25.1301,22590.0
2023-03-03 12:55:00,26.64,26.65,26.64,26.65,26732.0,25.1301,25.1395,25.1301,25.1395,26732.0
2023-03-03 13:00:00,26.65,26.66,26.64,26.65,31160.0,25.1395,25.149,25.1301,25.1395,31160.0
2023-03-03 13:05:00,26.65,26.67,26.65,26.67,37624.0,25.1395,25.1584,25.1395,25.1584,37624.0
2023-03-03 13:10:00,26.67,26.68,26.66,26.67,14644.0,25.1584,25.1678,25.149,25.1584,14644.0
2023-03-03 13:15:00,26.67,26.67,26.63,26.63,17726.0,25.1584,25.1584,25.1207,25.1207,17726.0
2023-03-03 13:20:00,26.64,26.66,26.63,26.66,19308.0,25.1301,25.149,25.1207,25.149,19308.0
2023-03-03 13:25:00,26.66,26.68,26.66,26.68,34746.0,25.149,25.1678,25.149,25.1678,34746.0
2023-03-03 13:30:00,26.68,26.7,26.67,26.68,29282.0,25.1678,25.1867,25.1584,25.1678,29282.0
2023-03-03 13:35:00,26.68,26.7,26.68,26.68,24542.0,25.1678,25.1867,25.1678,25.1678,24542.0
2023-03-03 13:40:00,26.68,26.69,26.68,26.69,41108.0,25.1678,25.1773,25.1678,25.1773,41108.0
2023-03-03 13:45:00,26.68,26.74,26.68,26.74,21866.0,25.1678,25.2244,25.1678,25.2244,21866.0
2023-03-03 13:50:00,26.74,26.74,26.72,26.74,28176.0,25.2244,25.2244,25.2056,25.2244,28176.0
2023-03-03 13:55:00,26.74,26.77,26.73,26.77,37054.0,25.2244,25.2527,25.215,25.2527,37054.0
2023-03-03 14:00:00,26.77,26.77,26.72,26.72,20218.0,25.2527,25.2527,25.2056,25.2056,20218.0
2023-03-03 14:05:00,26.72,26.74,26.72,26.74,18748.0,25.2056,25.2244,25.2056,25.2244,18748.0
2023-03-03 14:10:00,26.74,26.79,26.74,26.79,28038.0,25.2244,25.2716,25.2244,25.2716,28038.0
2023-03-03 14:15:00,26.79,26.8,26.77,26.77,27924.0,25.2716,25.281,25.2527,25.2527,27924.0
2023-03-03 14:20:00,26.77,26.78,26.77,26.78,14400.0,25.2527,25.2622,25.2527,25.2622,14400.0
2023-03-03 14:25:00,26.78,26.79,26.77,26.79,42048.0,25.2622,25.2716,25.2527,25.2716,42048.0
2023-03-03 14:30:00,26.79,26.81,26.78,26.81,32466.0,25.2716,25.2905,25.2622,25.2905,32466.0
2023-03-03 14:35:00,26.81,26.81,26.78,26.79,28712.0,25.2905,25.2905,25.2622,25.2716,28712.0
2023-03-03 14:40:00,26.79,26.82,26.78,26.82,49852.0,25.2716,25.2999,25.2622,25.2999,49852.0
2023-03-03 14:45:00,26.82,26.84,26.8,26.83,137012.0,25.2999,25.3188,25.281,25.3093,137012.0
2023-03-03 14:50:00,26.83,26.86,26.83,26.85,70626.0,25.3093,25.3376,25.3093,25.3282,70626.0
2023-03-03 14:55:00,26.85,26.86,26.84,26.85,161986.0,25.3282,25.3376,25.3188,25.3282,161986.0
2023-03-03 15:00:00,26.86,26.88,26.84,26.86,69968.0,25.3376,25.3565,25.3188,25.3376,69968.0
2023-03-03 15:05:00,26.86,26.9,26.86,26.89,164860.0,25.3376,25.3754,25.3376,25.3659,164860.0
2023-03-03 15:10:00,26.89,26.9,26.86,26.86,89860.0,25.3659,25.3754,25.3376,25.3376,89860.0
2023-03-03 15:15:00,26.86,26.88,26.81,26.82,64496.0,25.3376,25.3565,25.2905,25.2999,64496.0
2023-03-03 15:20:00,26.82,26.85,26.81,26.84,46092.0,25.2999,25.3282,25.2905,25.3188,46092.0
2023-03-03 15:25:00,26.84,26.86,26.81,26.86,44072.0,25.3188,25.3376,25.2905,25.3376,44072.0
2023-03-03 15:30:00,26.86,26.86,26.84,26.84,61256.0,25.3376,25.3376,25.3188,25.3188,61256.0
2023-03-03 15:35:00,26.83,26.85,26.81,26.84,74112.0,25.3093,25.3282,25.2905,25.3188,74112.0
2023-03-03 15:40:00,26.85,26.86,26.82,26.86,84130.0,25.3282,25.3376,25.2999,25.3376,84130.0
2023-03-03 15:45:00,26.86,26.86,26.83,26.86,84992.0,25.3376,25.3376,25.3093,25.3376,84992.0
2023-03-03 15:50:00,26.86,26.86,26.81,26.84,225530.0,25.3376,25.3376,25.2905,25.3188,225530.0
2023-03-03 15:55:00,26.84,26.87,26.82,26.85,436034.0,25.3188,25.3471,25.2999,25.3282,436034.0
2023-03-06 09:30:00,26.9,27.08,26.9,27.06,139570.0,25.3754,25.5452,25.3754,25.5263,139570.0
2023-03-06 09:35:00,27.03,27.06,26.99,26.99,33772.0,25.498,25.5263,25.4603,25.4603,33772.0
2023-03-06 09:40:00,27.0,27.02,26.91,26.96,110140.0,25.4697,25.4886,25.3848,25.432,110140.0
2023-03-06 09:45:00,26.97,26.99,26.96,26.97,49394.0,25.4414,25.4603,25.432,25.4414,49394.0
2023-03-06 09:50:00,26.98,27.06,26.98,27.04,69616.0,25.4508,25.5263,25.4508,25.5074,69616.0
2023-03-06 09:55:00,27.04,27.08,27.03,27.08,35072.0,25.5074,25.5452,25.498,25.5452,35072.0
2023-03-06 10:00:00,27.08,27.08,26.99,27.06,47400.0,25.5452,25.5452,25.4603,25.5263,47400.0
2023-03-06 10:05:00,27.05,27.11,27.01,27.08,46394.0,25.5169,25.5735,25.4791,25.5452,46394.0
2023-03-06 10:10:00,27.1,27.14,27.07,27.07,61742.0,25.564,25.6018,25.5357,25.5357,61742.0
2023-03-06 10:15:00,27.08,27.09,27.04,27.06,42432.0,25.5452,25.5546,25.5074,25.5263,42432.0
2023-03-06 10:20:00,27.06,27.06,26.99,27.03,27272.0,25.5263,25.5263,25.4603,25.498,27272.0
2023-03-06 10:25:00,27.02,27.03,27.0,27.02,25650.0,25.4886,25.498,25.4697,25.4886,25650.0
2023-03-06 10:30:00,27.02,27.07,27.01,27.05,35804.0,25.4886,25.5357,25.4791,25.5169,35804.0
2023-03-06 10:35:00,27.04,27.04,26.96,26.97,66900.0,25.5074,25.5074,25.432,25.4414,66900.0
2023-03-06 10:40:00,26.96,27.01,26.92,27.01,60112.0,25.432,25.4791,25.3942,25.4791,60112.0
2023-03-06 10:45:00,27.02,27.02,26.95,26.98,52724.0,25.4886,25.4886,25.4225,25.4508,52724.0
2023-03-06 10:50:00,26.99,27.02,26.94,27.02,24306.0,25.4603,25.4886,25.4131,25.4886,24306.0
2023-03-06 10:55:00,27.01,27.02,26.97,26.98,38122.0,25.4791,25.4886,25.4414,25.4508,38122.0
2023-03-06 11:00:00,26.98,27.0,26.96,26.98,68108.0,25.4508,25.4697,25.432,25.4508,68108.0
2023-03-06 11:05:00,26.98,27.0,26.98,26.99,25122.0,25.4508,25.4697,25.4508,25.4603,25122.0
2023-03-06 11:10:00,26.99,27.03,26.98,27.0,34510.0,25.4603,25.498,25.4508,25.4697,34510.0
2023-03-06 11:15:00,27.0,27.02,26.97,27.0,32978.0,25.4697,25.4886,25.4414,25.4697,32978.0
2023-03-06 11:20:00,27.0,27.02,26.98,27.0,95356.0,25.4697,25.4886,25.4508,25.4697,95356.0
2023-03-06 11:25:00,27.0,27.02,27.0,27.0,38932.0,25.4697,25.4886,25.4697,25.4697,38932.0
2023-03-06 11:30:00,27.01,27.02,27.0,27.02,49300.0,25.4791,25.4886,25.4697,25.4886,49300.0
2023-03-06 11:35:00,27.02,27.04,26.98,27.03,44048.0,25.4886,25.5074,25.4508,25.498,44048.0
2023-03-06 11:40:00,27.03,27.03,27.0,27.0,28140.0,25.498,25.498,25.4697,25.4697,28140.0
2023-03-06 11:45:00,27.0,27.02,26.99,27.01,82526.0,25.4697,25.4886,25.4603,25.4791,82526.0
2023-03-06 11:50:00,27.02,27.06,27.01,27.06,24514.0,25.4886,25.5263,25.4791,25.5263,24514.0
2023-03-06 11:55:00,27.07,27.07,27.04,27.06,19256.0,25.5357,25.5357,25.5074,25.5263,19256.0
2023-03-06 12:00:00,27.06,27.09,27.06,27.09,27728.0,25.5263,25.5546,25.5263,25.5546,27728.0
2023-03-06 12:05:00,27.09,27.1,27.06,27.08,36588.0,25.5546,25.564,25.5263,25.5452,36588.0
2023-03-06 12:10:00,27.09,27.11,27.09,27.09,16972.0,25.5546,25.5735,25.5546,25.5546,16972.0
2023-03-06 12:15:00,27.1,27.1,27.06,27.08,45032.0,25.564,25.564,25.5263,25.5452,45032.0
2023-03-06 12:20:00,27.08,27.09,27.07,27.09,25224.0,25.5452,25.5546,25.5357,25.5546,25224.0
2023-03-06 12:25:00,27.08,27.08,27.04,27.06,24310.0,25.5452,25.5452,25.5074,25.5263,24310.0
2023-03-06 12:30:00,27.06,27.07,27.03,27.03,12946.0,25.5263,25.5357,25.498,25.498,12946.0
2023-03-06 12:35:00,27.03,27.04,27.0,27.0,13828.0,25.498,25.5074,25.4697,25.4697,13828.0
2023-03-06 12:40:00,27.0,27.01,26.96,26.96,23412.0,25.4697,25.4791,25.432,25.432,23412.0
2023-03-06 12:45:00,26.96,26.96,26.9,26.9,29742.0,25.432,25.432,25.3754,25.3754,29742.0
2023-03-06 12:50:00,26.89,26.91,26.88,26.89,26612.0,25.3659,25.3848,25.3565,25.3659,26612.0
2023-03-06 12:55:00,26.89,26.9,26.87,26.88,19248.0,25.3659,25.3754,25.3471,25.3565,19248.0
2023-03-06 13:00:00,26.88,26.89,26.85,26.85,20814.0,25.3565,25.3659,25.3282,25.3282,20814.0
2023-03-06 13:05:00,26.85,26.88,26.83,26.84,43890.0,25.3282,25.3565,25.3093,25.3188,43890.0
2023-03-06 13:10:00,26.84,26.86,26.84,26.85,17358.0,25.3188,25.3376,25.3188,25.3282,17358.0
2023-03-06 13:15:00,26.86,26.88,26.85,26.88,15516.0,25.3376,25.3565,25.3282,25.3565,15516.0
2023-03-06 13:20:00,26.88,26.89,26.85,26.86,17172.0,25.3565,25.3659,25.3282,25.3376,17172.0
2023-03-06 13:25:00,26.86,26.88,26.84,26.86,28276.0,25.3376,25.3565,25.3188,25.3376,28276.0
2023-03-06 13:30:00,26.86,26.88,26.86,26.86,14482.0,25.3376,25.3565,25.3376,25.3376,14482.0
2023-03-06 13:35:00,26.86,26.87,26.82,26.82,26094.0,25.3376,25.3471,25.2999,25.2999,26094.0
2023-03-06 13:40:00,26.82,26.85,26.81,26.84,23998.0,25.2999,25.3282,25.2905,25.3188,23998.0
2023-03-06 13:45:00,26.84,26.84,26.78,26.79,45312.0,25.3188,25.3188,25.2622,25.2716,45312.0
2023-03-06 13:50:00,26.79,26.82,26.79,26.82,26926.0,25.2716,25.2999,25.2716,25.2999,26926.0
2023-03-06 13:55:00,26.82,26.82,26.79,26.8,21722.0,25.2999,25.2999,25.2716,25.281,21722.0
2023-03-06 14:00:00,26.8,26.82,26.8,26.81,10620.0,25.281,25.2999,25.281,25.2905,10620.0
2023-03-06 14:05:00,26.81,26.82,26.79,26.82,22322.0,25.2905,25.2999,25.2716,25.2999,22322.0
2023-03-06 14:10:00,26.82,26.84,26.81,26.83,14146.0,25.2999,25.3188,25.2905,25.3093,14146.0
2023-03-06 14:15:00,26.83,26.83,26.78,26.79,26388.0,25.3093,25.3093,25.2622,25.2716,26388.0
2023-03-06 14:20:00,26.78,26.79,26.75,26.78,30072.0,25.2622,25.2716,25.2339,25.2622,30072.0
2023-03-06 14:25:00,26.77,26.78,26.75,26.78,22714.0,25.2527,25.2622,25.2339,25.2622,22714.0
2023-03-06 14:30:00,26.78,26.8,26.76,26.76,26596.0,25.2622,25.281,25.2433,25.2433,26596.0
2023-03-06 14:35:00,26.77,26.78,26.75,26.78,24974.0,25.2527,25.2622,25.2339,25.2622,24974.0
2023-03-06 14:40:00,26.78,26.78,26.77,26.78,12074.0,25.2622,25.2622,25.2527,25.2622,12074.0
2023-03-06 14:45:00,26.77,26.77,26.71,26.71,19890.0,25.2527,25.2527,25.1961,25.1961,19890.0
2023-03-06 14:50:00,26.72,26.72,26.7,26.7,14828.0,25.2056,25.2056,25.1867,25.1867,14828.0
2023-03-06 14:55:00,26.7,26.72,26.69,26.71,33180.0,25.1867,25.2056,25.1773,25.1961,33180.0
2023-03-06 15:00:00,26.7,26.72,26.68,26.69,20994.0,25.1867,25.2056,25.1678,25.1773,20994.0
2023-03-06 15:05:00,26.69,26.71,26.68,26.71,30232.0,25.1773,25.1961,25.1678,25.1961,30232.0
2023-03-06 15:10:00,26.71,26.72,26.67,26.68,42732.0,25.1961,25.2056,25.1584,25.1678,42732.0
2023-03-06 15:15:00,26.68,26.7,26.67,26.7,39838.0,25.1678,25.1867,25.1584,25.1867,39838.0
2023-03-06 15:20:00,26.7,26.7,26.65,26.65,89488.0,25.1867,25.1867,25.1395,25.1395,89488.0
2023-03-06 15:25:00,26.65,26.68,26.65,26.66,39476.0,25.1395,25.1678,25.1395,25.149,39476.0
2023-03-06 15:30:00,26.65,26.69,26.65,26.68,55198.0,25.1395,25.1773,25.1395,25.1678,55198.0
2023-03-06 15:35:00,26.68,26.71,26.67,26.71,37562.0,25.1678,25.1961,25.1584,25.1961,37562.0
2023-03-06 15:40:00,26.71,26.73,26.7,26.73,45068.0,25.1961,25.215,25.1867,25.215,45068.0
2023-03-06 15:45:00,26.73,26.73,26.7,26.71,47740.0,25.215,25.215,25.1867,25.1961,47740.0
2023-03-06 15:50:00,26.71,26.75,26.68,26.72,214872.0,25.1961,25.2339,25.1678,25.2056,214872.0
2023-03-06 15:55:00,26.71,26.72,26.67,26.68,429792.0,25.1961,25.2056,25.1584,25.1678,429792.0
2023-03-07 09:30:00,26.64,26.67,26.57,26.6,75410.0,25.1301,25.1584,25.0641,25.0924,75410.0
2023-03-07 09:35:00,26.61,26.64,26.55,26.64,48024.0,25.1018,25.1301,25.0452,25.1301,48024.0
2023-03-07 09:40:00,26.65,26.72,26.65,26.68,54442.0,25.1395,25.2056,25.1395,25.1678,54442.0
2023-03-07 09:45:00,26.68,26.73,26.67,26.72,52174.0,25.1678,25.215,25.1584,25.2056,52174.0
2023-03-07 09:50:00,26.74,26.74,26.64,26.7,26578.0,25.2244,25.2244,25.1301,25.1867,26578.0
2023-03-07 09:55:00,26.7,26.7,26.66,26.67,51030.0,25.1867,25.1867,25.149,25.1584,51030.0
2023-03-07 10:00:00,26.67,26.67,26.43,26.47,72724.0,25.1584,25.1584,24.932,24.9698,72724.0
2023-03-07 10:05:00,26.46,26.49,26.38,26.4,37438.0,24.9603,24.9886,24.8849,24.9037,37438.0
2023-03-07 10:10:00,26.4,26.41,26.35,26.38,54332.0,24.9037,24.9132,24.8566,24.8849,54332.0
2023-03-07 10:15:00,26.37,26.43,26.36,26.43,67898.0,24.8754,24.932,24.866,24.932,67898.0
2023-03-07 10:20:00,26.43,26.52,26.41,26.43,35404.0,24.932,25.0169,24.9132,24.932,35404.0
2023-03-07 10:25:00,26.43,26.44,26.39,26.43,42252.0,24.932,24.9415,24.8943,24.932,42252.0
2023-03-07 10:30:00,26.42,26.53,26.42,26.5,55486.0,24.9226,25.0264,24.9226,24.9981,55486.0
2023-03-07 10:35:00,26.5,26.57,26.48,26.5,34696.0,24.9981,25.0641,24.9792,24.9981,34696.0
2023-03-07 10:40:00,26.49,26.51,26.42,26.43,26066.0,24.9886,25.0075,24.9226,24.932,26066.0
2023-03-07 10:45:00,26.43,26.5,26.41,26.5,35186.0,24.932,24.9981,24.9132,24.9981,35186.0
2023-03-07 10:50:00,26.5,26.5,26.41,26.46,27914.0,24.9981,24.9981,24.9132,24.9603,27914.0
2023-03-07 10:55:00,26.47,26.48,26.41,26.41,29310.0,24.9698,24.9792,24.9132,24.9132,29310.0
2023-03-07 11:00:00,26.42,26.47,26.4,26.46,22868.0,24.9226,24.9698,24.9037,24.9603,22868.0
2023-03-07 11:05:00,26.45,26.48,26.43,26.45,24304.0,24.9509,24.9792,24.932,24.9509,24304.0
2023-03-07 11:10:00,26.45,26.48,26.4,26.4,19008.0,24.9509,24.9792,24.9037,24.9037,19008.0
2023-03-07 11:15:00,26.4,26.41,26.38,26.4,17008.0,24.9037,24.9132,24.8849,24.9037,17008.0
2023-03-07 11:20:00,26.41,26.41,26.37,26.39,21188.0,24.9132,24.9132,24.8754,24.8943,21188.0
2023-03-07 11:25:00,26.4,26.42,26.37,26.38,24592.0,24.9037,24.9226,24.8754,24.8849,24592.0
2023-03-07 11:30:00,26.38,26.4,26.37,26.38,24820.0,24.8849,24.9037,24.8754,24.8849,24820.0
2023-03-07 11:35:00,26.38,26.41,26.38,26.39,17358.0,24.8849,24.9132,24.8849,24.8943,17358.0
2023-03-07 11:40:00,26.4,26.45,26.37,26.45,35056.0,24.9037,24.9509,24.8754,24.9509,35056.0
2023-03-07 11:45:00,26.45,26.45,26.41,26.43,17918.0,24.9509,24.9509,24.9132,24.932,17918.0
2023-03-07 11:50:00,26.42,26.44,26.39,26.39,27348.0,24.9226,24.9415,24.8943,24.8943,27348.0
2023-03-07 11:55:00,26.39,26.39,26.35,26.36,14352.0,24.8943,24.8943,24.8566,24.866,14352.0
2023-03-07 12:00:00,26.36,26.38,26.34,26.34,11948.0,24.866,24.8849,24.8471,24.8471,11948.0
2023-03-07 12:05:00,26.33,26.34,26.3,26.32,13598.0,24.8377,24.8471,24.8094,24.8283,13598.0
2023-03-07 12:10:00,26.32,26.35,26.31,26.32,18550.0,24.8283,24.8566,24.8188,24.8283,18550.0
2023-03-07 12:15:00,26.31,26.41,26.3,26.4,18004.0,24.8188,24.9132,24.8094,24.9037,18004.0
2023-03-07 12:20:00,26.41,26.5,26.41,26.42,42388.0,24.9132,24.9981,24.9132,24.9226,42388.0
2023-03-07 12:25:00,26.43,26.47,26.4,26.4,14534.0,24.932,24.9698,24.9037,24.9037,14534.0
2023-03-07 12:30:00,26.4,26.42,26.39,26.39,14400.0,24.9037,24.9226,24.8943,24.8943,14400.0
2023-03-07 12:35:00,26.4,26.41,26.36,26.39,19576.0,24.9037,24.9132,24.866,24.8943,19576.0
2023-03-07 12:40:00,26.39,26.39,26.36,26.38,12510.0,24.8943,24.8943,24.866,24.8849,12510.0
2023-03-07 12:45:00,26.38,26.42,26.37,26.38,21708.0,24.8849,24.9226,24.8754,24.8849,21708.0
2023-03-07 12:50:00,26.38,26.39,26.33,26.33,26766.0,24.8849,24.8943,24.8377,24.8377,26766.0
2023-03-07 12:55:00,26.33,26.36,26.33,26.35,32678.0,24.8377,24.866,24.8377,24.8566,32678.0
2023-03-07 13:00:00,26.35,26.35,26.31,26.32,35340.0,24.8566,24.8566,24.8188,24.8283,35340.0
2023-03-07 13:05:00,26.32,26.33,26.32,26.32,33536.0,24.8283,24.8377,24.8283,24.8283,33536.0
2023-03-07 13:10:00,26.32,26.33,26.3,26.3,18226.0,24.8283,24.8377,24.8094,24.8094,18226.0
2023-03-07 13:15:00,26.3,26.31,26.28,26.3,19982.0,24.8094,24.8188,24.7905,24.8094,19982.0
2023-03-07 13:20:00,26.3,26.32,26.28,26.28,14964.0,24.8094,24.8283,24.7905,24.7905,14964.0
2023-03-07 13:25:00,26.28,26.32,26.27,26.31,24270.0,24.7905,24.8283,24.7811,24.8188,24270.0
2023-03-07 13:30:00,26.3,26.32,26.28,26.28,16650.0,24.8094,24.8283,24.7905,24.7905,16650.0
2023-03-07 13:35:00,26.28,26.3,26.26,26.27,18896.0,24.7905,24.8094,24.7717,24.7811,18896.0
2023-03-07 13:40:00,26.27,26.27,26.21,26.22,26510.0,24.7811,24.7811,24.7245,24.7339,26510.0
2023-03-07 13:45:00,26.22,26.24,26.21,26.24,19426.0,24.7339,24.7528,24.7245,24.7528,19426.0
2023-03-07 13:50:00,26.23,26.25,26.22,26.23,14352.0,24.7434,24.7622,24.7339,24.7434,14352.0
2023-03-07 13:55:00,26.23,26.24,26.21,26.21,16516.0,24.7434,24.7528,24.7245,24.7245,16516.0
2023-03-07 14:00:00,26.21,26.27,26.21,26.25,42946.0,24.7245,24.7811,24.7245,24.7622,42946.0
2023-03-07 14:05:00,26.25,26.27,26.24,26.24,53630.0,24.7622,24.7811,24.7528,24.7528,53630.0
2023-03-07 14:10:00,26.24,26.28,26.24,26.27,25744.0,24.7528,24.7905,24.7528,24.7811,25744.0
2023-03-07 14:15:00,26.26,26.28,26.25,26.27,17054.0,24.7717,24.7905,24.7622,24.7811,17054.0
2023-03-07 14:20:00,26.27,26.28,26.24,26.27,52928.0,24.7811,24.7905,24.7528,24.7811,52928.0
2023-03-07 14:25:00,26.27,26.28,26.25,26.27,28766.0,24.7811,24.7905,24.7622,24.7811,28766.0
2023-03-07 14:30:00,26.27,26.28,26.25,26.25,42650.0,24.7811,24.7905,24.7622,24.7622,42650.0
2023-03-07 14:35:00,26.25,26.28,26.25,26.27,13914.0,24.7622,24.7905,24.7622,24.7811,13914.0
2023-03-07 14:40:00,26.27,26.27,26.24,26.25,42476.0,24.7811,24.7811,24.7528,24.7622,42476.0
2023-03-07 14:45:00,26.25,26.3,26.25,26.28,25156.0,24.7622,24.8094,24.7622,24.7905,25156.0
2023-03-07 14:50:00,26.28,26.28,26.26,26.27,16414.0,24.7905,24.7905,24.7717,24.7811,16414.0
2023-03-07 14:55:00,26.26,26.27,26.25,26.26,25648.0,24.7717,24.7811,24.7622,24.7717,25648.0
2023-03-07 15:00:00,26.25,26.31,26.25,26.27,58650.0,24.7622,24.8188,24.7622,24.7811,58650.0
2023-03-07 15:05:00,26.27,26.3,26.27,26.3,21692.0,24.7811,24.8094,24.7811,24.8094,21692.0
2023-03-07 15:10:00,26.3,26.33,26.3,26.32,25988.0,24.8094,24.8377,24.8094,24.8283,25988.0
2023-03-07 15:15:00,26.33,26.38,26.33,26.38,45476.0,24.8377,24.8849,24.8377,24.8849,45476.0
2023-03-07 15:20:00,26.38,26.38,26.34,26.34,33628.0,24.8849,24.8849,24.8471,24.8471,33628.0
2023-03-07 15:25:00,26.34,26.34,26.31,26.33,35556.0,24.8471,24.8471,24.8188,24.8377,35556.0
2023-03-07 15:30:00,26.33,26.39,26.32,26.39,41556.0,24.8377,24.8943,24.8283,24.8943,41556.0
2023-03-07 15:35:00,26.39,26.39,26.35,26.36,55360.0,24.8943,24.8943,24.8566,24.866,55360.0
2023-03-07 15:40:00,26.36,26.39,26.35,26.37,75002.0,24.866,24.8943,24.8566,24.8754,75002.0
2023-03-07 15:45:00,26.37,26.38,26.35,26.36,72406.0,24.8754,24.8849,24.8566,24.866,72406.0
2023-03-07 15:50:00,26.36,26.36,26.3,26.31,200980.0,24.866,24.866,24.8094,24.8188,200980.0
2023-03-07 15:55:00,26.31,26.32,26.27,26.31,454390.0,24.8188,24.8283,24.7811,24.8188,454390.0
2023-03-08 09:30:00,26.35,26.39,26.32,26.36,56658.0,24.8566,24.8943,24.8283,24.866,56658.0
2023-03-08 09:35:00,26.36,26.37,26.25,26.28,36636.0,24.866,24.8754,24.7622,24.7905,36636.0
2023-03-08 09:40:00,26.28,26.31,26.25,26.25,20848.0,24.7905,24.8188,24.7622,24.7622,20848.0
2023-03-08 09:45:00,26.25,26.3,26.24,26.3,22894.0,24.7622,24.8094,24.7528,24.8094,22894.0
2023-03-08 09:50:00,26.3,26.34,26.3,26.32,16506.0,24.8094,24.8471,24.8094,24.8283,16506.0
2023-03-08 09:55:00,26.32,26.35,26.32,26.35,17114.0,24.8283,24.8566,24.8283,24.8566,17114.0
2023-03-08 10:00:00,26.36,26.36,26.21,26.33,42346.0,24.866,24.866,24.7245,24.8377,42346.0
2023-03-08 10:05:00,26.32,26.38,26.32,26.36,23012.0,24.8283,24.8849,24.8283,24.866,23012.0
2023-03-08 10:10:00,26.36,26.41,26.34,26.35,11708.0,24.866,24.9132,24.8471,24.8566,11708.0
2023-03-08 10:15:00,26.35,26.35,26.32,26.34,19420.0,24.8566,24.8566,24.8283,24.8471,19420.0
2023-03-08 10:20:00,26.33,26.43,26.29,26.42,25244.0,24.8377,24.932,24.8,24.9226,25244.0
2023-03-08 10:25:00,26.42,26.42,26.34,26.34,17998.0,24.9226,24.9226,24.8471,24.8471,17998.0
2023-03-08 10:30:00,26.33,26.39,26.31,26.39,22622.0,24.8377,24.8943,24.8188,24.8943,22622.0
2023-03-08 10:35:00,26.39,26.41,26.35,26.36,22082.0,24.8943,24.9132,24.8566,24.866,22082.0
2023-03-08 10:40:00,26.36,26.38,26.34,26.36,19172.0,24.866,24.8849,24.8471,24.866,19172.0
2023-03-08 10:45:00,26.36,26.36,26.33,26.33,20834.0,24.866,24.866,24.8377,24.8377,20834.0
2023-03-08 10:50:00,26.31,26.33,26.31,26.31,18780.0,24.8188,24.8377,24.8188,24.8188,18780.0
2023-03-08 10:55:00,26.31,26.34,26.3,26.34,21912.0,24.8188,24.8471,24.8094,24.8471,21912.0
2023-03-08 11:00:00,26.35,26.39,26.34,26.36,24510.0,24.8566,24.8943,24.8471,24.866,24510.0
2023-03-08 11:05:00,26.36,26.39,26.35,26.38,34662.0,24.866,24.8943,24.8566,24.8849,34662.0
2023-03-08 11:10:00,26.38,26.4,26.34,26.4,71278.0,24.8849,24.9037,24.8471,24.9037,71278.0
2023-03-08 11:15:00,26.4,26.42,26.38,26.39,28726.0,24.9037,24.9226,24.8849,24.8943,28726.0
2023-03-08 11:20:00,26.39,26.41,26.38,26.4,22054.0,24.8943,24.9132,24.8849,24.9037,22054.0
2023-03-08 11:25:00,26.4,26.42,26.38,26.39,27632.0,24.9037,24.9226,24.8849,24.8943,27632.0
2023-03-08 11:30:00,26.4,26.41,26.35,26.36,23014.0,24.9037,24.9132,24.8566,24.866,23014.0
2023-03-08 11:35:00,26.35,26.38,26.33,26.36,23926.0,24.8566,24.8849,24.8377,24.866,23926.0
2023-03-08 11:40:00,26.37,26.42,26.37,26.4,18742.0,24.8754,24.9226,24.8754,24.9037,18742.0
2023-03-08 11:45:00,26.41,26.49,26.41,26.48,24924.0,24.9132,24.9886,24.9132,24.9792,24924.0
2023-03-08 11:50:00,26.48,26.5,26.48,26.49,22238.0,24.9792,24.9981,24.9792,24.9886,22238.0
2023-03-08 11:55:00,26.49,26.5,26.47,26.49,13168.0,24.9886,24.9981,24.9698,24.9886,13168.0
2023-03-08 12:00:00,26.5,26.5,26.47,26.48,20520.0,24.9981,24.9981,24.9698,24.9792,20520.0
2023-03-08 12:05:00,26.48,26.49,26.43,26.45,29144.0,24.9792,24.9886,24.932,24.9509,29144.0
2023-03-08 12:10:00,26.45,26.45,26.4,26.4,13894.0,24.9509,24.9509,24.9037,24.9037,13894.0
2023-03-08 12:15:00,26.39,26.43,26.39,26.43,14556.0,24.8943,24.932,24.8943,24.932,14556.0
2023-03-08 12:20:00,26.43,26.44,26.42,26.43,21026.0,24.932,24.9415,24.9226,24.932,21026.0
2023-03-08 12:25:00,26.43,26.43,26.39,26.41,21248.0,24.932,24.932,24.8943,24.9132,21248.0
2023-03-08 12:30:00,26.41,26.41,26.34,26.36,18508.0,24.9132,24.9132,24.8471,24.866,18508.0
2023-03-08 12:35:00,26.37,26.4,26.36,26.38,14040.0,24.8754,24.9037,24.866,24.8849,14040.0
2023-03-08 12:40:00,26.39,26.41,26.38,26.39,18886.0,24.8943,24.9132,24.8849,24.8943,18886.0
2023-03-08 12:45:00,26.39,26.4,26.34,26.36,20396.0,24.8943,24.9037,24.8471,24.866,20396.0
2023-03-08 12:50:00,26.36,26.36,26.35,26.36,14060.0,24.866,24.866,24.8566,24.866,14060.0
2023-03-08 12:55:00,26.36,26.36,26.34,26.35,11850.0,24.866,24.866,24.8471,24.8566,11850.0
2023-03-08 13:00:00,26.36,26.38,26.33,26.35,46098.0,24.866,24.8849,24.8377,24.8566,46098.0
2023-03-08 13:05:00,26.36,26.36,26.33,26.33,13880.0,24.866,24.866,24.8377,24.8377,13880.0
2023-03-08 13:10:00,26.32,26.36,26.32,26.34,32808.0,24.8283,24.866,24.8283,24.8471,32808.0
2023-03-08 13:15:00,26.33,26.34,26.31,26.31,18230.0,24.8377,24.8471,24.8188,24.8188,18230.0
2023-03-08 13:20:00,26.31,26.34,26.3,26.34,16280.0,24.8188,24.8471,24.8094,24.8471,16280.0
2023-03-08 13:25:00,26.33,26.33,26.3,26.31,13788.0,24.8377,24.8377,24.8094,24.8188,13788.0
2023-03-08 13:30:00,26.31,26.32,26.3,26.31,17208.0,24.8188,24.8283,24.8094,24.8188,17208.0
2023-03-08 13:35:00,26.31,26.31,26.29,26.3,23380.0,24.8188,24.8188,24.8,24.8094,23380.0
2023-03-08 13:40:00,26.29,26.32,26.28,26.32,18260.0,24.8,24.8283,24.7905,24.8283,18260.0
2023-03-08 13:45:00,26.31,26.33,26.3,26.32,14858.0,24.8188,24.8377,24.8094,24.8283,14858.0
2023-03-08 13:50:00,26.31,26.33,26.3,26.33,17872.0,24.8188,24.8377,24.8094,24.8377,17872.0
2023-03-08 13:55:00,26.34,26.34,26.31,26.32,20322.0,24.8471,24.8471,24.8188,24.8283,20322.0
2023-03-08 14:00:00,26.33,26.39,26.33,26.36,20208.0,24.8377,24.8943,24.8377,24.866,20208.0
2023-03-08 14:05:00,26.36,26.38,26.35,26.38,17088.0,24.866,24.8849,24.8566,24.8849,17088.0
2023-03-08 14:10:00,26.38,26.4,26.36,26.36,12476.0,24.8849,24.9037,24.866,24.866,12476.0
2023-03-08 14:15:00,26.36,26.38,26.35,26.36,21660.0,24.866,24.8849,24.8566,24.866,21660.0
2023-03-08 14:20:00,26.36,26.39,26.36,26.37,16526.0,24.866,24.8943,24.866,24.8754,16526.0
2023-03-08 14:25:00,26.36,26.4,26.36,26.39,16080.0,24.866,24.9037,24.866,24.8943,16080.0
2023-03-08 14:30:00,26.39,26.41,26.39,26.4,21036.0,24.8943,24.9132,24.8943,24.9037,21036.0
2023-03-08 14:35:00,26.4,26.42,26.4,26.4,14656.0,24.9037,24.9226,24.9037,24.9037,14656.0
2023-03-08 14:40:00,26.4,26.42,26.38,26.39,37068.0,24.9037,24.9226,24.8849,24.8943,37068.0
2023-03-08 14:45:00,26.38,26.39,26.37,26.38,14100.0,24.8849,24.8943,24.8754,24.8849,14100.0
2023-03-08 14:50:00,26.39,26.39,26.36,26.36,32246.0,24.8943,24.8943,24.866,24.866,32246.0
2023-03-08 14:55:00,26.36,26.36,26.34,26.34,23294.0,24.866,24.866,24.8471,24.8471,23294.0
2023-03-08 15:00:00,26.35,26.39,26.34,26.38,22140.0,24.8566,24.8943,24.8471,24.8849,22140.0
2023-03-08 15:05:00,26.38,26.38,26.36,26.38,25764.0,24.8849,24.8849,24.866,24.8849,25764.0
2023-03-08 15:10:00,26.38,26.38,26.36,26.38,10528.0,24.8849,24.8849,24.866,24.8849,10528.0
2023-03-08 15:15:00,26.38,26.39,26.36,26.38,19366.0,24.8849,24.8943,24.866,24.8849,19366.0
2023-03-08 15:20:00,26.38,26.39,26.36,26.36,16784.0,24.8849,24.8943,24.866,24.866,16784.0
2023-03-08 15:25:00,26.36,26.36,26.34,26.36,37704.0,24.866,24.866,24.8471,24.866,37704.0
2023-03-08 15:30:00,26.36,26.41,26.36,26.4,24540.0,24.866,24.9132,24.866,24.9037,24540.0
2023-03-08 15:35:00,26.4,26.44,26.4,26.42,34004.0,24.9037,24.9415,24.9037,24.9226,34004.0
2023-03-08 15:40:00,26.43,26.47,26.42,26.47,34912.0,24.932,24.9698,24.9226,24.9698,34912.0
2023-03-08 15:45:00,26.47,26.5,26.47,26.49,44760.0,24.9698,24.9981,24.9698,24.9886,44760.0
2023-03-08 15:50:00,26.49,26.5,26.46,26.46,74350.0,24.9886,24.9981,24.9603,24.9603,74350.0
2023-03-08 15:55:00,26.46,26.49,26.45,26.48,222300.0,24.9603,24.9886,24.9509,24.9792,222300.0
2023-03-09 09:30:00,26.59,26.62,26.52,26.56,63704.0,25.083,25.1113,25.0169,25.0547,63704.0
2023-03-09 09:35:00,26.56,26.59,26.52,26.54,20950.0,25.0547,25.083,25.0169,25.0358,20950.0
2023-03-09 09:40:00,26.56,26.56,26.52,26.53,26044.0,25.0547,25.0547,25.0169,25.0264,26044.0
2023-03-09 09:45:00,26.52,26.63,26.52,26.62,23270.0,25.0169,25.1207,25.0169,25.1113,23270.0
2023-03-09 09:50:00,26.63,26.65,26.55,26.56,28864.0,25.1207,25.1395,25.0452,25.0547,28864.0
2023-03-09 09:55:00,26.57,26.6,26.54,26.57,25348.0,25.0641,25.0924,25.0358,25.0641,25348.0
2023-03-09 10:00:00,26.57,26.61,26.57,26.61,27946.0,25.0641,25.1018,25.0641,25.1018,27946.0
2023-03-09 10:05:00,26.61,26.64,26.57,26.58,26930.0,25.1018,25.1301,25.0641,25.0735,26930.0
2023-03-09 10:10:00,26.58,26.6,26.55,26.56,26292.0,25.0735,25.0924,25.0452,25.0547,26292.0
2023-03-09 10:15:00,26.55,26.58,26.5,26.51,21226.0,25.0452,25.0735,24.9981,25.0075,21226.0
2023-03-09 10:20:00,26.5,26.54,26.5,26.53,17678.0,24.9981,25.0358,24.9981,25.0264,17678.0
2023-03-09 10:25:00,26.52,26.52,26.46,26.48,14488.0,25.0169,25.0169,24.9603,24.9792,14488.0
2023-03-09 10:30:00,26.49,26.54,26.48,26.54,13986.0,24.9886,25.0358,24.9792,25.0358,13986.0
2023-03-09 10:35:00,26.55,26.58,26.54,26.56,18246.0,25.0452,25.0735,25.0358,25.0547,18246.0
2023-03-09 10:40:00,26.56,26.57,26.53,26.54,15074.0,25.0547,25.0641,25.0264,25.0358,15074.0
2023-03-09 10:45:00,26.53,26.59,26.53,26.56,12490.0,25.0264,25.083,25.0264,25.0547,12490.0
2023-03-09 10:50:00,26.55,26.56,26.54,26.56,16864.0,25.0452,25.0547,25.0358,25.0547,16864.0
2023-03-09 10:55:00,26.56,26.56,26.52,26.53,25708.0,25.0547,25.0547,25.0169,25.0264,25708.0
2023-03-09 11:00:00,26.52,26.52,26.48,26.49,14870.0,25.0169,25.0169,24.9792,24.9886,14870.0
2023-03-09 11:05:00,26.49,26.5,26.46,26.5,14378.0,24.9886,24.9981,24.9603,24.9981,14378.0
2023-03-09 11:10:00,26.5,26.5,26.46,26.46,14486.0,24.9981,24.9981,24.9603,24.9603,14486.0
2023-03-09 11:15:00,26.46,26.49,26.45,26.48,16668.0,24.9603,24.9886,24.9509,24.9792,16668.0
2023-03-09 11:20:00,26.48,26.49,26.47,26.48,11336.0,24.9792,24.9886,24.9698,24.9792,11336.0
2023-03-09 11:25:00,26.48,26.48,26.43,26.45,14316.0,24.9792,24.9792,24.932,24.9509,14316.0
2023-03-09 11:30:00,26.46,26.49,26.44,26.45,18542.0,24.9603,24.9886,24.9415,24.9509,18542.0
2023-03-09 11:35:00,26.45,26.47,26.43,26.44,14450.0,24.9509,24.9698,24.932,24.9415,14450.0
2023-03-09 11:40:00,26.43,26.46,26.43,26.44,12506.0,24.932,24.9603,24.932,24.9415,12506.0
2023-03-09 11:45:00,26.44,26.46,26.42,26.42,26836.0,24.9415,24.9603,24.9226,24.9226,26836.0
2023-03-09 11:50:00,26.42,26.43,26.39,26.41,29770.0,24.9226,24.932,24.8943,24.9132,29770.0
2023-03-09 11:55:00,26.4,26.41,26.38,26.39,19210.0,24.9037,24.9132,24.8849,24.8943,19210.0
2023-03-09 12:00:00,26.39,26.41,26.3,26.34,33836.0,24.8943,24.9132,24.8094,24.8471,33836.0
2023-03-09 12:05:00,26.34,26.34,26.31,26.33,26724.0,24.8471,24.8471,24.8188,24.8377,26724.0
2023-03-09 12:10:00,26.34,26.35,26.33,26.34,11604.0,24.8471,24.8566,24.8377,24.8471,11604.0
2023-03-09 12:15:00,26.34,26.41,26.34,26.4,18332.0,24.8471,24.9132,24.8471,24.9037,18332.0
2023-03-09 12:20:00,26.4,26.44,26.38,26.43,22034.0,24.9037,24.9415,24.8849,24.932,22034.0
2023-03-09 12:25:00,26.42,26.46,26.42,26.44,22092.0,24.9226,24.9603,24.9226,24.9415,22092.0
2023-03-09 12:30:00,26.44,26.44,26.43,26.44,17412.0,24.9415,24.9415,24.932,24.9415,17412.0
2023-03-09 12:35:00,26.45,26.45,26.42,26.42,36622.0,24.9509,24.9509,24.9226,24.9226,36622.0
2023-03-09 12:40:00,26.41,26.43,26.39,26.39,25334.0,24.9132,24.932,24.8943,24.8943,25334.0
2023-03-09 12:45:00,26.39,26.41,26.38,26.39,20978.0,24.8943,24.9132,24.8849,24.8943,20978.0
2023-03-09 12:50:00,26.39,26.41,26.38,26.39,10082.0,24.8943,24.9132,24.8849,24.8943,10082.0
2023-03-09 12:55:00,26.39,26.4,26.37,26.38,16156.0,24.8943,24.9037,24.8754,24.8849,16156.0
2023-03-09 13:00:00,26.37,26.39,26.35,26.38,26742.0,24.8754,24.8943,24.8566,24.8849,26742.0
2023-03-09 13:05:00,26.37,26.4,26.36,26.38,27210.0,24.8754,24.9037,24.866,24.8849,27210.0
2023-03-09 13:10:00,26.39,26.39,26.35,26.35,18788.0,24.8943,24.8943,24.8566,24.8566,18788.0
2023-03-09 13:15:00,26.35,26.36,26.35,26.35,16576.0,24.8566,24.866,24.8566,24.8566,16576.0
2023-03-09 13:20:00,26.35,26.38,26.34,26.34,22686.0,24.8566,24.8849,24.8471,24.8471,22686.0
2023-03-09 13:25:00,26.33,26.33,26.29,26.3,23394.0,24.8377,24.8377,24.8,24.8094,23394.0
2023-03-09 13:30:00,26.29,26.31,26.26,26.28,27004.0,24.8,24.8188,24.7717,24.7905,27004.0
2023-03-09 13:35:00,26.27,26.28,26.23,26.24,14122.0,24.7811,24.7905,24.7434,24.7528,14122.0
2023-03-09 13:40:00,26.24,26.3,26.24,26.3,17296.0,24.7528,24.8094,24.7528,24.8094,17296.0
2023-03-09 13:45:00,26.3,26.3,26.22,26.23,19392.0,24.8094,24.8094,24.7339,24.7434,19392.0
2023-03-09 13:50:00,26.23,26.25,26.22,26.24,15258.0,24.7434,24.7622,24.7339,24.7528,15258.0
2023-03-09 13:55:00,26.25,26.26,26.23,26.24,11436.0,24.7622,24.7717,24.7434,24.7528,11436.0
2023-03-09 14:00:00,26.25,26.25,26.18,26.19,34838.0,24.7622,24.7622,24.6962,24.7056,34838.0
2023-03-09 14:05:00,26.19,26.23,26.18,26.22,21908.0,24.7056,24.7434,24.6962,24.7339,21908.0
2023-03-09 14:10:00,26.22,26.24,26.2,26.23,18744.0,24.7339,24.7528,24.7151,24.7434,18744.0
2023-03-09 14:15:00,26.23,26.26,26.22,26.23,14526.0,24.7434,24.7717,24.7339,24.7434,14526.0
2023-03-09 14:20:00,26.23,26.27,26.22,26.27,14750.0,24.7434,24.7811,24.7339,24.7811,14750.0
2023-03-09 14:25:00,26.27,26.27,26.23,26.24,19542.0,24.7811,24.7811,24.7434,24.7528,19542.0
2023-03-09 14:30:00,26.23,26.24,26.18,26.2,16860.0,24.7434,24.7528,24.6962,24.7151,16860.0
2023-03-09 14:35:00,26.19,26.23,26.18,26.23,17442.0,24.7056,24.7434,24.6962,24.7434,17442.0
2023-03-09 14:40:00,26.23,26.27,26.23,26.25,24658.0,24.7434,24.7811,24.7434,24.7622,24658.0
2023-03-09 14:45:00,26.25,26.31,26.25,26.28,51014.0,24.7622,24.8188,24.7622,24.7905,51014.0
2023-03-09 14:50:00,26.28,26.29,26.23,26.23,46904.0,24.7905,24.8,24.7434,24.7434,46904.0
2023-03-09 14:55:00,26.23,26.23,26.16,26.17,38476.0,24.7434,24.7434,24.6773,24.6868,38476.0
2023-03-09 15:00:00,26.17,26.18,26.16,26.16,18056.0,24.6868,24.6962,24.6773,24.6773,18056.0
2023-03-09 15:05:00,26.17,26.17,26.11,26.11,23012.0,24.6868,24.6868,24.6302,24.6302,23012.0
2023-03-09 15:10:00,26.11,26.14,26.11,26.11,35746.0,24.6302,24.6585,24.6302,24.6302,35746.0
2023-03-09 15:15:00,26.11,26.11,26.0,26.0,49622.0,24.6302,24.6302,24.5264,24.5264,49622.0
2023-03-09 15:20:00,26.01,26.06,25.96,26.03,46216.0,24.5358,24.583,24.4887,24.5547,46216.0
2023-03-09 15:25:00,26.03,26.1,26.02,26.04,26058.0,24.5547,24.6207,24.5453,24.5641,26058.0
2023-03-09 15:30:00,26.04,26.1,26.02,26.08,66496.0,24.5641,24.6207,24.5453,24.6019,66496.0
2023-03-09 15:35:00,26.08,26.1,26.02,26.1,49242.0,24.6019,24.6207,24.5453,24.6207,49242.0
2023-03-09 15:40:00,26.1,26.1,26.04,26.04,45258.0,24.6207,24.6207,24.5641,24.5641,45258.0
2023-03-09 15:45:00,26.04,26.06,25.99,26.05,62370.0,24.5641,24.583,24.517,24.5736,62370.0
2023-03-09 15:50:00,26.05,26.1,26.04,26.09,121754.0,24.5736,24.6207,24.5641,24.6113,121754.0
2023-03-09 15:55:00,26.09,26.1,26.03,26.05,256814.0,24.6113,24.6207,24.5547,24.5736,256814.0
2023-03-10 09:30:00,26.06,26.08,25.91,25.96,129602.0,24.583,24.6019,24.4415,24.4887,129602.0
2023-03-10 09:35:00,25.92,26.0,25.9,25.92,43188.0,24.4509,24.5264,24.4321,24.4509,43188.0
2023-03-10 09:40:00,25.92,25.97,25.84,25.86,82454.0,24.4509,24.4981,24.3755,24.3943,82454.0
2023-03-10 09:45:00,25.86,25.92,25.83,25.92,69046.0,24.3943,24.4509,24.366,24.4509,69046.0
2023-03-10 09:50:00,25.92,25.93,25.81,25.83,74250.0,24.4509,24.4604,24.3472,24.366,74250.0
2023-03-10 09:55:00,25.85,25.93,25.82,25.91,31154.0,24.3849,24.4604,24.3566,24.4415,31154.0
2023-03-10 10:00:00,25.91,26.0,25.91,25.97,44100.0,24.4415,24.5264,24.4415,24.4981,44100.0
2023-03-10 10:05:00,25.97,26.06,25.97,26.06,29378.0,24.4981,24.583,24.4981,24.583,29378.0
2023-03-10 10:10:00,26.05,26.09,26.0,26.08,73434.0,24.5736,24.6113,24.5264,24.6019,73434.0
2023-03-10 10:15:00,26.08,26.1,26.03,26.07,117330.0,24.6019,24.6207,24.5547,24.5924,117330.0
2023-03-10 10:20:00,26.07,26.14,26.05,26.13,189888.0,24.5924,24.6585,24.5736,24.649,189888.0
2023-03-10 10:25:00,26.14,26.18,26.13,26.17,46954.0,24.6585,24.6962,24.649,24.6868,46954.0
2023-03-10 10:30:00,26.17,26.26,26.16,26.21,52080.0,24.6868,24.7717,24.6773,24.7245,52080.0
2023-03-10 10:35:00,26.21,26.3,26.2,26.28,67228.0,24.7245,24.8094,24.7151,24.7905,67228.0
2023-03-10 10:40:00,26.28,26.32,26.2,26.21,42900.0,24.7905,24.8283,24.7151,24.7245,42900.0
2023-03-10 10:45:00,26.21,26.23,26.18,26.2,36884.0,24.7245,24.7434,24.6962,24.7151,36884.0
2023-03-10 10:50:00,26.21,26.23,26.16,26.21,38012.0,24.7245,24.7434,24.6773,24.7245,38012.0
2023-03-10 10:55:00,26.22,26.35,26.22,26.34,43362.0,24.7339,24.8566,24.7339,24.8471,43362.0
2023-03-10 11:00:00,26.34,26.34,26.3,26.32,50522.0,24.8471,24.8471,24.8094,24.8283,50522.0
2023-03-10 11:05:00,26.31,26.38,26.31,26.36,42118.0,24.8188,24.8849,24.8188,24.866,42118.0
2023-03-10 11:10:00,26.36,26.4,26.35,26.39,41614.0,24.866,24.9037,24.8566,24.8943,41614.0
2023-03-10 11:15:00,26.39,26.4,26.33,26.38,55472.0,24.8943,24.9037,24.8377,24.8849,55472.0
2023-03-10 11:20:00,26.38,26.46,26.38,26.45,69394.0,24.8849,24.9603,24.8849,24.9509,69394.0
2023-03-10 11:25:00,26.45,26.5,26.43,26.49,53616.0,24.9509,24.9981,24.932,24.9886,53616.0
2023-03-10 11:30:00,26.5,26.56,26.5,26.56,53322.0,24.9981,25.0547,24.9981,25.0547,53322.0
2023-03-10 11:35:00,26.56,26.57,26.46,26.5,101048.0,25.0547,25.0641,24.9603,24.9981,101048.0
2023-03-10 11:40:00,26.52,26.53,26.45,26.45,34770.0,25.0169,25.0264,24.9509,24.9509,34770.0
2023-03-10 11:45:00,26.46,26.47,26.36,26.36,49102.0,24.9603,24.9698,24.866,24.866,49102.0
2023-03-10 11:50:00,26.36,26.36,26.28,26.31,39968.0,24.866,24.866,24.7905,24.8188,39968.0
2023-03-10 11:55:00,26.31,26.31,26.22,26.22,26468.0,24.8188,24.8188,24.7339,24.7339,26468.0
2023-03-10 12:00:00,26.22,26.25,26.2,26.2,26382.0,24.7339,24.7622,24.7151,24.7151,26382.0
2023-03-10 12:05:00,26.2,26.22,26.11,26.11,54408.0,24.7151,24.7339,24.6302,24.6302,54408.0
2023-03-10 12:10:00,26.11,26.11,26.06,26.08,42240.0,24.6302,24.6302,24.583,24.6019,42240.0
2023-03-10 12:15:00,26.09,26.14,26.09,26.13,42304.0,24.6113,24.6585,24.6113,24.649,42304.0
2023-03-10 12:20:00,26.12,26.15,26.11,26.13,29170.0,24.6396,24.6679,24.6302,24.649,29170.0
2023-03-10 12:25:00,26.12,26.18,26.11,26.18,29486.0,24.6396,24.6962,24.6302,24.6962,29486.0
2023-03-10 12:30:00,26.18,26.3,26.16,26.25,61308.0,24.6962,24.8094,24.6773,24.7622,61308.0
2023-03-10 12:35:00,26.25,26.28,26.21,26.26,42276.0,24.7622,24.7905,24.7245,24.7717,42276.0
2023-03-10 12:40:00,26.26,26.27,26.21,26.24,34274.0,24.7717,24.7811,24.7245,24.7528,34274.0
2023-03-10 12:45:00,26.24,26.25,26.22,26.23,41128.0,24.7528,24.7622,24.7339,24.7434,41128.0
2023-03-10 12:50:00,26.24,26.24,26.17,26.18,36054.0,24.7528,24.7528,24.6868,24.6962,36054.0
2023-03-10 12:55:00,26.18,26.18,26.13,26.14,29504.0,24.6962,24.6962,24.649,24.6585,29504.0
2023-03-10 13:00:00,26.15,26.17,26.12,26.15,42044.0,24.6679,24.6868,24.6396,24.6679,42044.0
2023-03-10 13:05:00,26.15,26.16,26.1,26.11,28924.0,24.6679,24.6773,24.6207,24.6302,28924.0
2023-03-10 13:10:00,26.11,26.13,26.09,26.09,29264.0,24.6302,24.649,24.6113,24.6113,29264.0
2023-03-10 13:15:00,26.08,26.08,26.03,26.03,50822.0,24.6019,24.6019,24.5547,24.5547,50822.0
2023-03-10 13:20:00,26.03,26.04,25.94,25.98,56934.0,24.5547,24.5641,24.4698,24.5075,56934.0
2023-03-10 13:25:00,25.98,25.99,25.9,25.91,38378.0,24.5075,24.517,24.4321,24.4415,38378.0
2023-03-10 13:30:00,25.91,25.91,25.81,25.82,58970.0,24.4415,24.4415,24.3472,24.3566,58970.0
2023-03-10 13:35:00,25.82,25.9,25.81,25.85,28624.0,24.3566,24.4321,24.3472,24.3849,28624.0
2023-03-10 13:40:00,25.84,25.86,25.8,25.81,21746.0,24.3755,24.3943,24.3377,24.3472,21746.0
2023-03-10 13:45:00,25.82,25.84,25.77,25.78,35798.0,24.3566,24.3755,24.3094,24.3189,35798.0
2023-03-10 13:50:00,25.78,25.78,25.73,25.75,34384.0,24.3189,24.3189,24.2717,24.2906,34384.0
2023-03-10 13:55:00,25.75,25.8,25.75,25.79,302734.0,24.2906,24.3377,24.2906,24.3283,302734.0
2023-03-10 14:00:00,25.79,25.89,25.79,25.89,45956.0,24.3283,24.4226,24.3283,24.4226,45956.0
2023-03-10 14:05:00,25.88,25.91,25.84,25.89,60076.0,24.4132,24.4415,24.3755,24.4226,60076.0
2023-03-10 14:10:00,25.9,25.93,25.83,25.83,76340.0,24.4321,24.4604,24.366,24.366,76340.0
2023-03-10 14:15:00,25.83,25.84,25.76,25.81,51774.0,24.366,24.3755,24.3,24.3472,51774.0
2023-03-10 14:20:00,25.8,25.83,25.76,25.76,62698.0,24.3377,24.366,24.3,24.3,62698.0
2023-03-10 14:25:00,25.76,25.78,25.73,25.75,62654.0,24.3,24.3189,24.2717,24.2906,62654.0
2023-03-10 14:30:00,25.75,25.82,25.75,25.79,48150.0,24.2906,24.3566,24.2906,24.3283,48150.0
2023-03-10 14:35:00,25.79,25.86,25.78,25.84,79948.0,24.3283,24.3943,24.3189,24.3755,79948.0
2023-03-10 14:40:00,25.84,25.89,25.81,25.81,61386.0,24.3755,24.4226,24.3472,24.3472,61386.0
2023-03-10 14:45:00,25.81,25.99,25.81,25.99,85656.0,24.3472,24.517,24.3472,24.517,85656.0
2023-03-10 14:50:00,25.98,25.98,25.91,25.96,43458.0,24.5075,24.5075,24.4415,24.4887,43458.0
2023-03-10 14:55:00,25.94,25.99,25.86,25.91,61786.0,24.4698,24.517,24.3943,24.4415,61786.0
2023-03-10 15:00:00,25.91,25.92,25.82,25.86,91900.0,24.4415,24.4509,24.3566,24.3943,91900.0
2023-03-10 15:05:00,25.86,25.88,25.8,25.87,254504.0,24.3943,24.4132,24.3377,24.4038,254504.0
2023-03-10 15:10:00,25.86,25.92,25.82,25.84,98208.0,24.3943,24.4509,24.3566,24.3755,98208.0
2023-03-10 15:15:00,25.83,25.86,25.75,25.75,50600.0,24.366,24.3943,24.2906,24.2906,50600.0
2023-03-10 15:20:00,25.75,25.79,25.74,25.78,62870.0,24.2906,24.3283,24.2811,24.3189,62870.0
2023-03-10 15:25:00,25.79,25.81,25.77,25.8,86672.0,24.3283,24.3472,24.3094,24.3377,86672.0
2023-03-10 15:30:00,25.79,25.81,25.75,25.76,92412.0,24.3283,24.3472,24.2906,24.3,92412.0
2023-03-10 15:35:00,25.75,25.77,25.72,25.73,80568.0,24.2906,24.3094,24.2623,24.2717,80568.0
2023-03-10 15:40:00,25.73,25.74,25.68,25.68,94222.0,24.2717,24.2811,24.2245,24.2245,94222.0
2023-03-10 15:45:00,25.69,25.7,25.67,25.68,147880.0,24.234,24.2434,24.2151,24.2245,147880.0
2023-03-10 15:50:00,25.68,25.75,25.65,25.68,210514.0,24.2245,24.2906,24.1962,24.2245,210514.0
2023-03-10 15:55:00,25.68,25.77,25.67,25.77,348422.0,24.2245,24.3094,24.2151,24.3094,348422.0
2023-03-13 09:30:00,25.58,25.8,25.53,25.69,135092.0,24.1302,24.3377,24.083,24.234,135092.0
2023-03-13 09:35:00,25.67,25.77,25.64,25.72,79492.0,24.2151,24.3094,24.1868,24.2623,79492.0
2023-03-13 09:40:00,25.72,25.75,25.68,25.74,78332.0,24.2623,24.2906,24.2245,24.2811,78332.0
2023-03-13 09:45:00,25.74,26.08,25.73,26.04,168138.0,24.2811,24.6019,24.2717,24.5641,168138.0
2023-03-13 09:50:00,26.04,26.11,26.03,26.07,62550.0,24.5641,24.6302,24.5547,24.5924,62550.0
2023-03-13 09:55:00,26.09,26.22,26.04,26.13,61088.0,24.6113,24.7339,24.5641,24.649,61088.0
2023-03-13 10:00:00,26.11,26.12,25.98,26.02,59358.0,24.6302,24.6396,24.5075,24.5453,59358.0
2023-03-13 10:05:00,26.01,26.05,25.86,25.93,71244.0,24.5358,24.5736,24.3943,24.4604,71244.0
2023-03-13 10:10:00,25.93,25.95,25.83,25.85,66382.0,24.4604,24.4792,24.366,24.3849,66382.0
2023-03-13 10:15:00,25.83,25.84,25.71,25.73,63294.0,24.366,24.3755,24.2528,24.2717,63294.0
2023-03-13 10:20:00,25.73,25.82,25.63,25.66,51468.0,24.2717,24.3566,24.1774,24.2057,51468.0
2023-03-13 10:25:00,25.67,25.67,25.58,25.66,84556.0,24.2151,24.2151,24.1302,24.2057,84556.0
2023-03-13 10:30:00,25.66,25.9,25.66,25.86,56042.0,24.2057,24.4321,24.2057,24.3943,56042.0
2023-03-13 10:35:00,25.87,25.9,25.76,25.84,44558.0,24.4038,24.4321,24.3,24.3755,44558.0
2023-03-13 10:40:00,25.86,25.93,25.78,25.9,48636.0,24.3943,24.4604,24.3189,24.4321,48636.0
2023-03-13 10:45:00,25.9,25.99,25.9,25.91,40116.0,24.4321,24.517,24.4321,24.4415,40116.0
2023-03-13 10:50:00,25.9,25.91,25.78,25.84,75316.0,24.4321,24.4415,24.3189,24.3755,75316.0
2023-03-13 10:55:00,25.86,26.01,25.86,25.96,60824.0,24.3943,24.5358,24.3943,24.4887,60824.0
2023-03-13 11:00:00,25.96,26.06,25.92,25.97,55204.0,24.4887,24.583,24.4509,24.4981,55204.0
2023-03-13 11:05:00,25.96,26.01,25.94,25.96,43780.0,24.4887,24.5358,24.4698,24.4887,43780.0
2023-03-13 11:10:00,25.96,26.06,25.95,25.98,52316.0,24.4887,24.583,24.4792,24.5075,52316.0
2023-03-13 11:15:00,25.98,26.06,25.97,26.01,39840.0,24.5075,24.583,24.4981,24.5358,39840.0
2023-03-13 11:20:00,26.03,26.05,25.93,25.98,37494.0,24.5547,24.5736,24.4604,24.5075,37494.0
2023-03-13 11:25:00,25.98,26.07,25.93,26.05,59558.0,24.5075,24.5924,24.4604,24.5736,59558.0
2023-03-13 11:30:00,26.06,26.08,25.97,25.97,35166.0,24.583,24.6019,24.4981,24.4981,35166.0
2023-03-13 11:35:00,25.97,25.97,25.9,25.93,72820.0,24.4981,24.4981,24.4321,24.4604,72820.0
2023-03-13 11:40:00,25.94,26.04,25.93,26.0,37200.0,24.4698,24.5641,24.4604,24.5264,37200.0
2023-03-13 11:45:00,26.0,26.04,25.95,26.02,49010.0,24.5264,24.5641,24.4792,24.5453,49010.0
2023-03-13 11:50:00,26.02,26.02,25.86,25.88,41232.0,24.5453,24.5453,24.3943,24.4132,41232.0
2023-03-13 11:55:00,25.87,25.96,25.85,25.95,24680.0,24.4038,24.4887,24.3849,24.4792,24680.0
2023-03-13 12:00:00,25.95,26.05,25.86,25.88,73422.0,24.4792,24.5736,24.3943,24.4132,73422.0
2023-03-13 12:05:00,25.88,25.97,25.86,25.97,21248.0,24.4132,24.4981,24.3943,24.4981,21248.0
2023-03-13 12:10:00,25.96,25.96,25.83,25.88,22416.0,24.4887,24.4887,24.366,24.4132,22416.0
2023-03-13 12:15:00,25.87,25.93,25.87,25.89,21862.0,24.4038,24.4604,24.4038,24.4226,21862.0
2023-03-13 12:20:00,25.89,25.92,25.81,25.82,39816.0,24.4226,24.4509,24.3472,24.3566,39816.0
2023-03-13 12:25:00,25.82,25.91,25.81,25.9,23420.0,24.3566,24.4415,24.3472,24.4321,23420.0
2023-03-13 12:30:00,25.91,25.92,25.83,25.84,23746.0,24.4415,24.4509,24.366,24.3755,23746.0
2023-03-13 12:35:00,25.83,25.91,25.83,25.88,25260.0,24.366,24.4415,24.366,24.4132,25260.0
2023-03-13 12:40:00,25.88,25.93,25.87,25.88,24928.0,24.4132,24.4604,24.4038,24.4132,24928.0
2023-03-13 12:45:00,25.86,25.91,25.78,25.8,58318.0,24.3943,24.4415,24.3189,24.3377,58318.0
2023-03-13 12:50:00,25.79,25.88,25.79,25.86,24906.0,24.3283,24.4132,24.3283,24.3943,24906.0
2023-03-13 12:55:00,25.86,25.88,25.8,25.83,19718.0,24.3943,24.4132,24.3377,24.366,19718.0
2023-03-13 13:00:00,25.84,25.86,25.75,25.82,31376.0,24.3755,24.3943,24.2906,24.3566,31376.0
2023-03-13 13:05:00,25.82,25.86,25.77,25.85,30454.0,24.3566,24.3943,24.3094,24.3849,30454.0
2023-03-13 13:10:00,25.86,25.9,25.85,25.89,36766.0,24.3943,24.4321,24.3849,24.4226,36766.0
2023-03-13 13:15:00,25.88,25.91,25.83,25.84,26422.0,24.4132,24.4415,24.366,24.3755,26422.0
2023-03-13 13:20:00,25.84,25.84,25.78,25.8,20198.0,24.3755,24.3755,24.3189,24.3377,20198.0
2023-03-13 13:25:00,25.8,25.83,25.78,25.8,32978.0,24.3377,24.366,24.3189,24.3377,32978.0
2023-03-13 13:30:00,25.8,25.82,25.75,25.75,37088.0,24.3377,24.3566,24.2906,24.2906,37088.0
2023-03-13 13:35:00,25.75,25.9,25.75,25.86,28898.0,24.2906,24.4321,24.2906,24.3943,28898.0
2023-03-13 13:40:00,25.88,25.92,25.85,25.92,67316.0,24.4132,24.4509,24.3849,24.4509,67316.0
2023-03-13 13:45:00,25.92,25.94,25.9,25.91,30932.0,24.4509,24.4698,24.4321,24.4415,30932.0
2023-03-13 13:50:00,25.91,25.96,25.9,25.92,36058.0,24.4415,24.4887,24.4321,24.4509,36058.0
2023-03-13 13:55:00,25.91,25.95,25.91,25.94,31476.0,24.4415,24.4792,24.4415,24.4698,31476.0
2023-03-13 14:00:00,25.95,26.03,25.93,25.97,52786.0,24.4792,24.5547,24.4604,24.4981,52786.0
2023-03-13 14:05:00,25.96,26.0,25.95,25.95,31956.0,24.4887,24.5264,24.4792,24.4792,31956.0
2023-03-13 14:10:00,25.96,25.97,25.91,25.93,51016.0,24.4887,24.4981,24.4415,24.4604,51016.0
2023-03-13 14:15:00,25.93,26.0,25.93,25.98,37462.0,24.4604,24.5264,24.4604,24.5075,37462.0
2023-03-13 14:20:00,25.98,26.0,25.96,26.0,29682.0,24.5075,24.5264,24.4887,24.5264,29682.0
2023-03-13 14:25:00,26.0,26.03,25.94,25.97,35736.0,24.5264,24.5547,24.4698,24.4981,35736.0
2023-03-13 14:30:00,25.98,26.07,25.97,26.06,49062.0,24.5075,24.5924,24.4981,24.583,49062.0
2023-03-13 14:35:00,26.05,26.05,25.94,25.96,37678.0,24.5736,24.5736,24.4698,24.4887,37678.0
2023-03-13 14:40:00,25.96,26.04,25.94,26.0,36644.0,24.4887,24.5641,24.4698,24.5264,36644.0
2023-03-13 14:45:00,25.99,25.99,25.93,25.96,31342.0,24.517,24.517,24.4604,24.4887,31342.0
2023-03-13 14:50:00,25.96,25.98,25.95,25.98,12792.0,24.4887,24.5075,24.4792,24.5075,12792.0
2023-03-13 14:55:00,25.98,26.0,25.97,25.98,24300.0,24.5075,24.5264,24.4981,24.5075,24300.0
2023-03-13 15:00:00,25.98,26.0,25.92,25.93,31438.0,24.5075,24.5264,24.4509,24.4604,31438.0
2023-03-13 15:05:00,25.93,25.99,25.91,25.93,36510.0,24.4604,24.517,24.4415,24.4604,36510.0
2023-03-13 15:10:00,25.93,26.0,25.93,25.98,27470.0,24.4604,24.5264,24.4604,24.5075,27470.0
2023-03-13 15:15:00,25.99,26.0,25.94,25.96,41298.0,24.517,24.5264,24.4698,24.4887,41298.0
2023-03-13 15:20:00,25.97,25.97,25.85,25.85,53086.0,24.4981,24.4981,24.3849,24.3849,53086.0
2023-03-13 15:25:00,25.85,25.86,25.79,25.82,54170.0,24.3849,24.3943,24.3283,24.3566,54170.0
2023-03-13 15:30:00,25.83,25.93,25.83,25.9,155424.0,24.366,24.4604,24.366,24.4321,155424.0
2023-03-13 15:35:00,25.9,25.95,25.89,25.93,48484.0,24.4321,24.4792,24.4226,24.4604,48484.0
2023-03-13 15:40:00,25.93,25.99,25.91,25.94,65052.0,24.4604,24.517,24.4415,24.4698,65052.0
2023-03-13 15:45:00,25.95,25.95,25.88,25.88,50608.0,24.4792,24.4792,24.4132,24.4132,50608.0
2023-03-13 15:50:00,25.88,25.9,25.82,25.89,172214.0,24.4132,24.4321,24.3566,24.4226,172214.0
2023-03-13 15:55:00,25.89,25.9,25.84,25.85,303602.0,24.4226,24.4321,24.3755,24.3849,303602.0
2023-03-14 09:30:00,26.18,26.32,26.11,26.14,100220.0,24.6962,24.8283,24.6302,24.6585,100220.0
2023-03-14 09:35:00,26.13,26.21,26.13,26.18,30702.0,24.649,24.7245,24.649,24.6962,30702.0
2023-03-14 09:40:00,26.2,26.25,26.18,26.2,29554.0,24.7151,24.7622,24.6962,24.7151,29554.0
2023-03-14 09:45:00,26.21,26.31,26.2,26.29,48448.0,24.7245,24.8188,24.7151,24.8,48448.0
2023-03-14 09:50:00,26.3,26.32,26.2,26.21,64310.0,24.8094,24.8283,24.7151,24.7245,64310.0
2023-03-14 09:55:00,26.21,26.21,26.14,26.17,29112.0,24.7245,24.7245,24.6585,24.6868,29112.0
2023-03-14 10:00:00,26.17,26.21,26.09,26.21,32278.0,24.6868,24.7245,24.6113,24.7245,32278.0
2023-03-14 10:05:00,26.22,26.26,26.2,26.21,49530.0,24.7339,24.7717,24.7151,24.7245,49530.0
2023-03-14 10:10:00,26.21,26.29,26.17,26.29,43808.0,24.7245,24.8,24.6868,24.8,43808.0
2023-03-14 10:15:00,26.28,26.32,26.28,26.31,24610.0,24.7905,24.8283,24.7905,24.8188,24610.0
2023-03-14 10:20:00,26.32,26.38,26.32,26.36,25826.0,24.8283,24.8849,24.8283,24.866,25826.0
2023-03-14 10:25:00,26.36,26.37,26.34,26.37,24760.0,24.866,24.8754,24.8471,24.8754,24760.0
2023-03-14 10:30:00,26.38,26.42,26.37,26.39,49410.0,24.8849,24.9226,24.8754,24.8943,49410.0
2023-03-14 10:35:00,26.39,26.45,26.38,26.45,29566.0,24.8943,24.9509,24.8849,24.9509,29566.0
2023-03-14 10:40:00,26.44,26.46,26.43,26.43,25684.0,24.9415,24.9603,24.932,24.932,25684.0
2023-03-14 10:45:00,26.43,26.45,26.42,26.45,30926.0,24.932,24.9509,24.9226,24.9509,30926.0
2023-03-14 10:50:00,26.45,26.47,26.43,26.47,33656.0,24.9509,24.9698,24.932,24.9698,33656.0
2023-03-14 10:55:00,26.48,26.49,26.4,26.4,29964.0,24.9792,24.9886,24.9037,24.9037,29964.0
2023-03-14 11:00:00,26.41,26.45,26.41,26.43,39374.0,24.9132,24.9509,24.9132,24.932,39374.0
2023-03-14 11:05:00,26.43,26.44,26.42,26.42,18766.0,24.932,24.9415,24.9226,24.9226,18766.0
2023-03-14 11:10:00,26.42,26.45,26.41,26.44,21586.0,24.9226,24.9509,24.9132,24.9415,21586.0
2023-03-14 11:15:00,26.45,26.45,26.41,26.43,19658.0,24.9509,24.9509,24.9132,24.932,19658.0
2023-03-14 11:20:00,26.43,26.45,26.41,26.43,18144.0,24.932,24.9509,24.9132,24.932,18144.0
2023-03-14 11:25:00,26.43,26.45,26.41,26.41,16652.0,24.932,24.9509,24.9132,24.9132,16652.0
2023-03-14 11:30:00,26.41,26.43,26.4,26.41,20968.0,24.9132,24.932,24.9037,24.9132,20968.0
2023-03-14 11:35:00,26.42,26.45,26.42,26.43,18806.0,24.9226,24.9509,24.9226,24.932,18806.0
2023-03-14 11:40:00,26.43,26.43,26.37,26.39,23634.0,24.932,24.932,24.8754,24.8943,23634.0
2023-03-14 11:45:00,26.38,26.39,26.31,26.35,37168.0,24.8849,24.8943,24.8188,24.8566,37168.0
2023-03-14 11:50:00,26.36,26.38,26.36,26.38,18564.0,24.866,24.8849,24.866,24.8849,18564.0
2023-03-14 11:55:00,26.37,26.38,26.35,26.35,17642.0,24.8754,24.8849,24.8566,24.8566,17642.0
2023-03-14 12:00:00,26.35,26.38,26.35,26.38,18980.0,24.8566,24.8849,24.8566,24.8849,18980.0
2023-03-14 12:05:00,26.38,26.41,26.37,26.4,38070.0,24.8849,24.9132,24.8754,24.9037,38070.0
2023-03-14 12:10:00,26.4,26.41,26.36,26.41,18148.0,24.9037,24.9132,24.866,24.9132,18148.0
2023-03-14 12:15:00,26.41,26.42,26.4,26.42,19638.0,24.9132,24.9226,24.9037,24.9226,19638.0
2023-03-14 12:20:00,26.42,26.43,26.39,26.41,44982.0,24.9226,24.932,24.8943,24.9132,44982.0
2023-03-14 12:25:00,26.39,26.39,26.34,26.34,31682.0,24.8943,24.8943,24.8471,24.8471,31682.0
2023-03-14 12:30:00,26.33,26.38,26.33,26.36,31664.0,24.8377,24.8849,24.8377,24.866,31664.0
2023-03-14 12:35:00,26.37,26.39,26.36,26.38,17998.0,24.8754,24.8943,24.866,24.8849,17998.0
2023-03-14 12:40:00,26.38,26.38,26.31,26.32,27188.0,24.8849,24.8849,24.8188,24.8283,27188.0
2023-03-14 12:45:00,26.31,26.34,26.31,26.34,33520.0,24.8188,24.8471,24.8188,24.8471,33520.0
2023-03-14 12:50:00,26.35,26.35,26.29,26.34,46148.0,24.8566,24.8566,24.8,24.8471,46148.0
2023-03-14 12:55:00,26.34,26.37,26.32,26.36,29428.0,24.8471,24.8754,24.8283,24.866,29428.0
2023-03-14 13:00:00,26.36,26.39,26.34,26.34,22628.0,24.866,24.8943,24.8471,24.8471,22628.0
2023-03-14 13:05:00,26.34,26.34,26.3,26.31,31766.0,24.8471,24.8471,24.8094,24.8188,31766.0
2023-03-14 13:10:00,26.3,26.31,26.2,26.2,44798.0,24.8094,24.8188,24.7151,24.7151,44798.0
2023-03-14 13:15:00,26.2,26.2,26.09,26.18,48388.0,24.7151,24.7151,24.6113,24.6962,48388.0
2023-03-14 13:20:00,26.18,26.18,26.11,26.15,23174.0,24.6962,24.6962,24.6302,24.6679,23174.0
2023-03-14 13:25:00,26.16,26.2,26.15,26.18,27422.0,24.6773,24.7151,24.6679,24.6962,27422.0
2023-03-14 13:30:00,26.17,26.18,26.15,26.15,26782.0,24.6868,24.6962,24.6679,24.6679,26782.0
2023-03-14 13:35:00,26.15,26.21,26.15,26.19,21334.0,24.6679,24.7245,24.6679,24.7056,21334.0
2023-03-14 13:40:00,26.19,26.2,26.09,26.09,22526.0,24.7056,24.7151,24.6113,24.6113,22526.0
2023-03-14 13:45:00,26.09,26.14,26.09,26.12,22888.0,24.6113,24.6585,24.6113,24.6396,22888.0
2023-03-14 13:50:00,26.11,26.13,26.1,26.11,43350.0,24.6302,24.649,24.6207,24.6302,43350.0
2023-03-14 13:55:00,26.1,26.11,26.07,26.08,17276.0,24.6207,24.6302,24.5924,24.6019,17276.0
2023-03-14 14:00:00,26.09,26.11,26.05,26.07,32020.0,24.6113,24.6302,24.5736,24.5924,32020.0
2023-03-14 14:05:00,26.06,26.07,26.0,26.06,29474.0,24.583,24.5924,24.5264,24.583,29474.0
2023-03-14 14:10:00,26.06,26.07,26.05,26.06,49176.0,24.583,24.5924,24.5736,24.583,49176.0
2023-03-14 14:15:00,26.06,26.06,26.02,26.04,46998.0,24.583,24.583,24.5453,24.5641,46998.0
2023-03-14 14:20:00,26.04,26.07,26.01,26.05,28014.0,24.5641,24.5924,24.5358,24.5736,28014.0
2023-03-14 14:25:00,26.05,26.11,26.05,26.1,22944.0,24.5736,24.6302,24.5736,24.6207,22944.0
2023-03-14 14:30:00,26.1,26.13,26.09,26.11,24818.0,24.6207,24.649,24.6113,24.6302,24818.0
2023-03-14 14:35:00,26.11,26.12,26.1,26.11,21884.0,24.6302,24.6396,24.6207,24.6302,21884.0
2023-03-14 14:40:00,26.1,26.11,26.07,26.09,23908.0,24.6207,24.6302,24.5924,24.6113,23908.0
2023-03-14 14:45:00,26.09,26.14,26.09,26.11,40510.0,24.6113,24.6585,24.6113,24.6302,40510.0
2023-03-14 14:50:00,26.1,26.13,26.09,26.11,19406.0,24.6207,24.649,24.6113,24.6302,19406.0
2023-03-14 14:55:00,26.1,26.11,26.04,26.06,19414.0,24.6207,24.6302,24.5641,24.583,19414.0
2023-03-14 15:00:00,26.06,26.11,26.06,26.08,33170.0,24.583,24.6302,24.583,24.6019,33170.0
2023-03-14 15:05:00,26.08,26.09,25.98,26.0,38780.0,24.6019,24.6113,24.5075,24.5264,38780.0
2023-03-14 15:10:00,26.0,26.0,25.93,25.94,24610.0,24.5264,24.5264,24.4604,24.4698,24610.0
2023-03-14 15:15:00,25.93,25.99,25.91,25.99,59074.0,24.4604,24.517,24.4415,24.517,59074.0
2023-03-14 15:20:00,25.99,25.99,25.92,25.93,38784.0,24.517,24.517,24.4509,24.4604,38784.0
2023-03-14 15:25:00,25.93,25.95,25.91,25.94,31576.0,24.4604,24.4792,24.4415,24.4698,31576.0
2023-03-14 15:30:00,25.94,26.0,25.93,25.99,45946.0,24.4698,24.5264,24.4604,24.517,45946.0
2023-03-14 15:35:00,26.0,26.08,26.0,26.04,48290.0,24.5264,24.6019,24.5264,24.5641,48290.0
2023-03-14 15:40:00,26.03,26.08,26.02,26.08,54594.0,24.5547,24.6019,24.5453,24.6019,54594.0
2023-03-14 15:45:00,26.08,26.11,26.06,26.11,60236.0,24.6019,24.6302,24.583,24.6302,60236.0
2023-03-14 15:50:00,26.11,26.16,26.05,26.08,173952.0,24.6302,24.6773,24.5736,24.6019,173952.0
2023-03-14 15:55:00,26.08,26.21,26.08,26.18,415078.0,24.6019,24.7245,24.6019,24.6962,415078.0
2023-03-15 09:30:00,25.87,25.95,25.83,25.9,111002.0,24.4038,24.4792,24.366,24.4321,111002.0
2023-03-15 09:35:00,25.9,25.91,25.77,25.82,64092.0,24.4321,24.4415,24.3094,24.3566,64092.0
2023-03-15 09:40:00,25.82,25.87,25.77,25.84,69460.0,24.3566,24.4038,24.3094,24.3755,69460.0
2023-03-15 09:45:00,25.85,25.96,25.83,25.92,71562.0,24.3849,24.4887,24.366,24.4509,71562.0
2023-03-15 09:50:00,25.9,25.9,25.77,25.86,53316.0,24.4321,24.4321,24.3094,24.3943,53316.0
2023-03-15 09:55:00,25.85,25.85,25.71,25.73,25266.0,24.3849,24.3849,24.2528,24.2717,25266.0
2023-03-15 10:00:00,25.73,25.79,25.68,25.79,55574.0,24.2717,24.3283,24.2245,24.3283,55574.0
2023-03-15 10:05:00,25.79,25.81,25.66,25.67,61118.0,24.3283,24.3472,24.2057,24.2151,61118.0
2023-03-15 10:10:00,25.67,25.69,25.64,25.66,38980.0,24.2151,24.234,24.1868,24.2057,38980.0
2023-03-15 10:15:00,25.67,25.75,25.65,25.72,36578.0,24.2151,24.2906,24.1962,24.2623,36578.0
2023-03-15 10:20:00,25.73,25.8,25.66,25.67,29440.0,24.2717,24.3377,24.2057,24.2151,29440.0
2023-03-15 10:25:00,25.67,25.72,25.65,25.65,35576.0,24.2151,24.2623,24.1962,24.1962,35576.0
2023-03-15 10:30:00,25.66,25.71,25.64,25.64,44418.0,24.2057,24.2528,24.1868,24.1868,44418.0
2023-03-15 10:35:00,25.64,25.73,25.63,25.7,41194.0,24.1868,24.2717,24.1774,24.2434,41194.0
2023-03-15 10:40:00,25.7,25.76,25.69,25.72,24668.0,24.2434,24.3,24.234,24.2623,24668.0
2023-03-15 10:45:00,25.72,25.72,25.59,25.59,58634.0,24.2623,24.2623,24.1396,24.1396,58634.0
2023-03-15 10:50:00,25.59,25.69,25.54,25.67,28220.0,24.1396,24.234,24.0925,24.2151,28220.0
2023-03-15 10:55:00,25.68,25.76,25.67,25.75,52216.0,24.2245,24.3,24.2151,24.2906,52216.0
2023-03-15 11:00:00,25.75,25.77,25.71,25.72,44496.0,24.2906,24.3094,24.2528,24.2623,44496.0
2023-03-15 11:05:00,25.7,25.75,25.67,25.74,54022.0,24.2434,24.2906,24.2151,24.2811,54022.0
2023-03-15 11:10:00,25.74,25.83,25.74,25.82,41570.0,24.2811,24.366,24.2811,24.3566,41570.0
2023-03-15 11:15:00,25.82,25.88,25.82,25.87,34456.0,24.3566,24.4132,24.3566,24.4038,34456.0
2023-03-15 11:20:00,25.87,25.87,25.77,25.79,37760.0,24.4038,24.4038,24.3094,24.3283,37760.0
2023-03-15 11:25:00,25.8,25.84,25.79,25.82,36984.0,24.3377,24.3755,24.3283,24.3566,36984.0
2023-03-15 11:30:00,25.82,25.82,25.72,25.72,32990.0,24.3566,24.3566,24.2623,24.2623,32990.0
2023-03-15 11:35:00,25.72,25.72,25.65,25.65,22414.0,24.2623,24.2623,24.1962,24.1962,22414.0
2023-03-15 11:40:00,25.65,25.71,25.64,25.7,28156.0,24.1962,24.2528,24.1868,24.2434,28156.0
2023-03-15 11:45:00,25.68,25.76,25.68,25.7,44200.0,24.2245,24.3,24.2245,24.2434,44200.0
2023-03-15 11:50:00,25.72,25.72,25.6,25.6,38780.0,24.2623,24.2623,24.1491,24.1491,38780.0
2023-03-15 11:55:00,25.6,25.6,25.56,25.56,24650.0,24.1491,24.1491,24.1113,24.1113,24650.0
2023-03-15 12:00:00,25.57,25.6,25.54,25.54,22390.0,24.1208,24.1491,24.0925,24.0925,22390.0
2023-03-15 12:05:00,25.53,25.53,25.45,25.45,31806.0,24.083,24.083,24.0076,24.0076,31806.0
2023-03-15 12:10:00,25.45,25.49,25.43,25.48,47070.0,24.0076,24.0453,23.9887,24.0359,47070.0
2023-03-15 12:15:00,25.48,25.54,25.47,25.5,39330.0,24.0359,24.0925,24.0264,24.0547,39330.0
2023-03-15 12:20:00,25.5,25.53,25.47,25.49,27822.0,24.0547,24.083,24.0264,24.0453,27822.0
2023-03-15 12:25:00,25.49,25.56,25.48,25.56,15918.0,24.0453,24.1113,24.0359,24.1113,15918.0
2023-03-15 12:30:00,25.56,25.57,25.5,25.5,31922.0,24.1113,24.1208,24.0547,24.0547,31922.0
2023-03-15 12:35:00,25.5,25.52,25.48,25.51,25236.0,24.0547,24.0736,24.0359,24.0642,25236.0
2023-03-15 12:40:00,25.52,25.53,25.46,25.48,29160.0,24.0736,24.083,24.017,24.0359,29160.0
2023-03-15 12:45:00,25.48,25.49,25.45,25.48,21228.0,24.0359,24.0453,24.0076,24.0359,21228.0
2023-03-15 12:50:00,25.48,25.48,25.41,25.45,42272.0,24.0359,24.0359,23.9698,24.0076,42272.0
2023-03-15 12:55:00,25.45,25.46,25.41,25.43,26198.0,24.0076,24.017,23.9698,23.9887,26198.0
2023-03-15 13:00:00,25.43,25.46,25.43,25.43,32354.0,23.9887,24.017,23.9887,23.9887,32354.0
2023-03-15 13:05:00,25.44,25.51,25.44,25.48,34250.0,23.9981,24.0642,23.9981,24.0359,34250.0
2023-03-15 13:10:00,25.48,25.54,25.48,25.53,43878.0,24.0359,24.0925,24.0359,24.083,43878.0
2023-03-15 13:15:00,25.54,25.59,25.53,25.55,27660.0,24.0925,24.1396,24.083,24.1019,27660.0
2023-03-15 13:20:00,25.54,25.57,25.51,25.55,22926.0,24.0925,24.1208,24.0642,24.1019,22926.0
2023-03-15 13:25:00,25.55,25.61,25.55,25.59,19018.0,24.1019,24.1585,24.1019,24.1396,19018.0
2023-03-15 13:30:00,25.59,25.59,25.52,25.56,28380.0,24.1396,24.1396,24.0736,24.1113,28380.0
2023-03-15 13:35:00,25.56,25.58,25.49,25.5,50346.0,24.1113,24.1302,24.0453,24.0547,50346.0
2023-03-15 13:40:00,25.5,25.5,25.42,25.44,26086.0,24.0547,24.0547,23.9793,23.9981,26086.0
2023-03-15 13:45:00,25.43,25.45,25.4,25.45,23136.0,23.9887,24.0076,23.9604,24.0076,23136.0
2023-03-15 13:50:00,25.45,25.52,25.45,25.52,19934.0,24.0076,24.0736,24.0076,24.0736,19934.0
2023-03-15 13:55:00,25.52,25.56,25.5,25.52,31858.0,24.0736,24.1113,24.0547,24.0736,31858.0
2023-03-15 14:00:00,25.53,25.54,25.47,25.49,21954.0,24.083,24.0925,24.0264,24.0453,21954.0
2023-03-15 14:05:00,25.49,25.55,25.48,25.52,28506.0,24.0453,24.1019,24.0359,24.0736,28506.0
2023-03-15 14:10:00,25.53,25.57,25.53,25.55,23538.0,24.083,24.1208,24.083,24.1019,23538.0
2023-03-15 14:15:00,25.54,25.6,25.51,25.58,29744.0,24.0925,24.1491,24.0642,24.1302,29744.0
2023-03-15 14:20:00,25.57,25.69,25.57,25.68,40068.0,24.1208,24.234,24.1208,24.2245,40068.0
2023-03-15 14:25:00,25.68,25.82,25.66,25.75,168492.0,24.2245,24.3566,24.2057,24.2906,168492.0
2023-03-15 14:30:00,25.77,25.83,25.72,25.76,48352.0,24.3094,24.366,24.2623,24.3,48352.0
2023-03-15 14:35:00,25.75,25.81,25.72,25.76,55436.0,24.2906,24.3472,24.2623,24.3,55436.0
2023-03-15 14:40:00,25.75,25.78,25.74,25.77,36268.0,24.2906,24.3189,24.2811,24.3094,36268.0
2023-03-15 14:45:00,25.77,25.77,25.73,25.74,38970.0,24.3094,24.3094,24.2717,24.2811,38970.0
2023-03-15 14:50:00,25.74,25.81,25.69,25.81,46302.0,24.2811,24.3472,24.234,24.3472,46302.0
2023-03-15 14:55:00,25.8,25.82,25.77,25.8,33420.0,24.3377,24.3566,24.3094,24.3377,33420.0
2023-03-15 15:00:00,25.81,25.86,25.78,25.79,44436.0,24.3472,24.3943,24.3189,24.3283,44436.0
2023-03-15 15:05:00,25.79,25.86,25.77,25.78,55736.0,24.3283,24.3943,24.3094,24.3189,55736.0
2023-03-15 15:10:00,25.77,25.86,25.75,25.82,50630.0,24.3094,24.3943,24.2906,24.3566,50630.0
2023-03-15 15:15:00,25.82,25.86,25.82,25.82,60408.0,24.3566,24.3943,24.3566,24.3566,60408.0
2023-03-15 15:20:00,25.81,25.88,25.79,25.84,70912.0,24.3472,24.4132,24.3283,24.3755,70912.0
2023-03-15 15:25:00,25.83,25.88,25.8,25.84,85152.0,24.366,24.4132,24.3377,24.3755,85152.0
2023-03-15 15:30:00,25.83,25.86,25.78,25.79,105826.0,24.366,24.3943,24.3189,24.3283,105826.0
2023-03-15 15:35:00,25.79,25.8,25.7,25.72,78560.0,24.3283,24.3377,24.2434,24.2623,78560.0
2023-03-15 15:40:00,25.72,25.73,25.62,25.66,468944.0,24.2623,24.2717,24.1679,24.2057,468944.0
2023-03-15 15:45:00,25.66,25.68,25.63,25.68,169382.0,24.2057,24.2245,24.1774,24.2245,169382.0
2023-03-15 15:50:00,25.68,25.69,25.61,25.66,230170.0,24.2245,24.234,24.1585,24.2057,230170.0
2023-03-15 15:55:00,25.66,25.79,25.66,25.79,573390.0,24.2057,24.3283,24.2057,24.3283,573390.0
2023-03-16 09:30:00,25.61,25.72,25.53,25.58,63260.0,24.1585,24.2623,24.083,24.1302,63260.0
2023-03-16 09:35:00,25.58,25.63,25.57,25.61,37774.0,24.1302,24.1774,24.1208,24.1585,37774.0
2023-03-16 09:40:00,25.61,25.71,25.61,25.65,44434.0,24.1585,24.2528,24.1585,24.1962,44434.0
2023-03-16 09:45:00,25.65,25.67,25.6,25.63,28188.0,24.1962,24.2151,24.1491,24.1774,28188.0
2023-03-16 09:50:00,25.64,25.68,25.58,25.63,30568.0,24.1868,24.2245,24.1302,24.1774,30568.0
2023-03-16 09:55:00,25.63,25.72,25.63,25.72,24084.0,24.1774,24.2623,24.1774,24.2623,24084.0
2023-03-16 10:00:00,25.72,25.77,25.71,25.75,32496.0,24.2623,24.3094,24.2528,24.2906,32496.0
2023-03-16 10:05:00,25.76,25.76,25.66,25.66,35232.0,24.3,24.3,24.2057,24.2057,35232.0
2023-03-16 10:10:00,25.66,25.68,25.63,25.67,21348.0,24.2057,24.2245,24.1774,24.2151,21348.0
2023-03-16 10:15:00,25.66,25.67,25.59,25.62,31196.0,24.2057,24.2151,24.1396,24.1679,31196.0
2023-03-16 10:20:00,25.61,25.67,25.61,25.66,25328.0,24.1585,24.2151,24.1585,24.2057,25328.0
2023-03-16 10:25:00,25.66,25.7,25.65,25.7,26552.0,24.2057,24.2434,24.1962,24.2434,26552.0
2023-03-16 10:30:00,25.71,25.75,25.69,25.73,26972.0,24.2528,24.2906,24.234,24.2717,26972.0
2023-03-16 10:35:00,25.73,25.77,25.72,25.73,28494.0,24.2717,24.3094,24.2623,24.2717,28494.0
2023-03-16 10:40:00,25.73,25.79,25.73,25.75,33076.0,24.2717,24.3283,24.2717,24.2906,33076.0
2023-03-16 10:45:00,25.75,25.81,25.71,25.78,80812.0,24.2906,24.3472,24.2528,24.3189,80812.0
2023-03-16 10:50:00,25.78,25.9,25.78,25.89,33474.0,24.3189,24.4321,24.3189,24.4226,33474.0
2023-03-16 10:55:00,25.89,25.95,25.85,25.87,48272.0,24.4226,24.4792,24.3849,24.4038,48272.0
2023-03-16 11:00:00,25.88,25.89,25.85,25.86,47644.0,24.4132,24.4226,24.3849,24.3943,47644.0
2023-03-16 11:05:00,25.86,25.99,25.85,25.97,44782.0,24.3943,24.517,24.3849,24.4981,44782.0
2023-03-16 11:10:00,25.97,25.98,25.9,25.91,30770.0,24.4981,24.5075,24.4321,24.4415,30770.0
2023-03-16 11:15:00,25.91,25.93,25.9,25.92,28916.0,24.4415,24.4604,24.4321,24.4509,28916.0
2023-03-16 11:20:00,25.93,25.97,25.9,25.93,61308.0,24.4604,24.4981,24.4321,24.4604,61308.0
2023-03-16 11:25:00,25.93,26.03,25.93,26.0,75134.0,24.4604,24.5547,24.4604,24.5264,75134.0
2023-03-16 11:30:00,26.0,26.01,25.97,25.99,47094.0,24.5264,24.5358,24.4981,24.517,47094.0
2023-03-16 11:35:00,25.99,26.03,25.99,26.0,32354.0,24.517,24.5547,24.517,24.5264,32354.0
2023-03-16 11:40:00,25.99,26.08,25.99,26.06,57974.0,24.517,24.6019,24.517,24.583,57974.0
2023-03-16 11:45:00,26.06,26.06,25.99,26.03,43524.0,24.583,24.583,24.517,24.5547,43524.0
2023-03-16 11:50:00,26.03,26.08,26.01,26.08,35944.0,24.5547,24.6019,24.5358,24.6019,35944.0
2023-03-16 11:55:00,26.08,26.11,26.06,26.06,56816.0,24.6019,24.6302,24.583,24.583,56816.0
2023-03-16 12:00:00,26.06,26.07,25.99,26.01,55398.0,24.583,24.5924,24.517,24.5358,55398.0
2023-03-16 12:05:00,26.01,26.01,25.97,25.98,38580.0,24.5358,24.5358,24.4981,24.5075,38580.0
2023-03-16 12:10:00,25.98,25.99,25.93,25.99,36138.0,24.5075,24.517,24.4604,24.517,36138.0
2023-03-16 12:15:00,25.99,26.02,25.99,26.02,41286.0,24.517,24.5453,24.517,24.5453,41286.0
2023-03-16 12:20:00,26.02,26.03,25.99,26.0,25672.0,24.5453,24.5547,24.517,24.5264,25672.0
2023-03-16 12:25:00,26.0,26.04,26.0,26.03,35012.0,24.5264,24.5641,24.5264,24.5547,35012.0
2023-03-16 12:30:00,26.03,26.04,26.0,26.0,33962.0,24.5547,24.5641,24.5264,24.5264,33962.0
2023-03-16 12:35:00,26.0,26.01,25.98,26.01,49780.0,24.5264,24.5358,24.5075,24.5358,49780.0
2023-03-16 12:40:00,26.01,26.01,25.98,25.99,21846.0,24.5358,24.5358,24.5075,24.517,21846.0
2023-03-16 12:45:00,25.99,26.05,25.99,26.04,41748.0,24.517,24.5736,24.517,24.5641,41748.0
2023-03-16 12:50:00,26.04,26.13,26.04,26.06,82734.0,24.5641,24.649,24.5641,24.583,82734.0
2023-03-16 12:55:00,26.07,26.11,26.07,26.11,13822.0,24.5924,24.6302,24.5924,24.6302,13822.0
2023-03-16 13:00:00,26.11,26.17,26.1,26.17,61160.0,24.6302,24.6868,24.6207,24.6868,61160.0
2023-03-16 13:05:00,26.18,26.18,26.12,26.14,48640.0,24.6962,24.6962,24.6396,24.6585,48640.0
2023-03-16 13:10:00,26.14,26.15,26.11,26.13,67768.0,24.6585,24.6679,24.6302,24.649,67768.0
2023-03-16 13:15:00,26.12,26.13,26.02,26.06,90626.0,24.6396,24.649,24.5453,24.583,90626.0
2023-03-16 13:20:00,26.06,26.07,26.05,26.06,31746.0,24.583,24.5924,24.5736,24.583,31746.0
2023-03-16 13:25:00,26.06,26.06,26.02,26.03,31444.0,24.583,24.583,24.5453,24.5547,31444.0
2023-03-16 13:30:00,26.02,26.03,26.0,26.02,42592.0,24.5453,24.5547,24.5264,24.5453,42592.0
2023-03-16 13:35:00,26.02,26.04,25.98,26.04,83918.0,24.5453,24.5641,24.5075,24.5641,83918.0
2023-03-16 13:40:00,26.04,26.04,26.0,26.0,29682.0,24.5641,24.5641,24.5264,24.5264,29682.0
2023-03-16 13:45:00,26.0,26.08,26.0,26.06,67556.0,24.5264,24.6019,24.5264,24.583,67556.0
2023-03-16 13:50:00,26.05,26.09,26.02,26.09,74504.0,24.5736,24.6113,24.5453,24.6113,74504.0
2023-03-16 13:55:00,26.09,26.11,26.07,26.08,26470.0,24.6113,24.6302,24.5924,24.6019,26470.0
2023-03-16 14:00:00,26.08,26.08,26.05,26.06,26680.0,24.6019,24.6019,24.5736,24.583,26680.0
2023-03-16 14:05:00,26.06,26.08,26.01,26.08,26544.0,24.583,24.6019,24.5358,24.6019,26544.0
2023-03-16 14:10:00,26.08,26.08,26.05,26.06,35598.0,24.6019,24.6019,24.5736,24.583,35598.0
2023-03-16 14:15:00,26.06,26.08,26.05,26.06,37380.0,24.583,24.6019,24.5736,24.583,37380.0
2023-03-16 14:20:00,26.07,26.09,26.07,26.08,31092.0,24.5924,24.6113,24.5924,24.6019,31092.0
2023-03-16 14:25:00,26.07,26.09,26.06,26.09,38218.0,24.5924,24.6113,24.583,24.6113,38218.0
2023-03-16 14:30:00,26.08,26.09,26.03,26.04,30902.0,24.6019,24.6113,24.5547,24.5641,30902.0
2023-03-16 14:35:00,26.04,26.09,26.04,26.09,23068.0,24.5641,24.6113,24.5641,24.6113,23068.0
2023-03-16 14:40:00,26.09,26.13,26.09,26.13,27236.0,24.6113,24.649,24.6113,24.649,27236.0
2023-03-16 14:45:00,26.13,26.13,26.11,26.12,44978.0,24.649,24.649,24.6302,24.6396,44978.0
2023-03-16 14:50:00,26.13,26.16,26.13,26.16,24632.0,24.649,24.6773,24.649,24.6773,24632.0
2023-03-16 14:55:00,26.16,26.18,26.15,26.16,32336.0,24.6773,24.6962,24.6679,24.6773,32336.0
2023-03-16 15:00:00,26.16,26.18,26.16,26.18,38030.0,24.6773,24.6962,24.6773,24.6962,38030.0
2023-03-16 15:05:00,26.18,26.21,26.18,26.18,35504.0,24.6962,24.7245,24.6962,24.6962,35504.0
2023-03-16 15:10:00,26.19,26.22,26.18,26.19,32972.0,24.7056,24.7339,24.6962,24.7056,32972.0
2023-03-16 15:15:00,26.19,26.23,26.18,26.22,39288.0,24.7056,24.7434,24.6962,24.7339,39288.0
2023-03-16 15:20:00,26.22,26.28,26.21,26.28,44074.0,24.7339,24.7905,24.7245,24.7905,44074.0
2023-03-16 15:25:00,26.27,26.29,26.26,26.29,31426.0,24.7811,24.8,24.7717,24.8,31426.0
2023-03-16 15:30:00,26.29,26.3,26.25,26.27,54804.0,24.8,24.8094,24.7622,24.7811,54804.0
2023-03-16 15:35:00,26.28,26.28,26.25,26.28,52598.0,24.7905,24.7905,24.7622,24.7905,52598.0
2023-03-16 15:40:00,26.27,26.33,26.27,26.33,69634.0,24.7811,24.8377,24.7811,24.8377,69634.0
2023-03-16 15:45:00,26.33,26.33,26.23,26.27,107998.0,24.8377,24.8377,24.7434,24.7811,107998.0
2023-03-16 15:50:00,26.28,26.29,26.2,26.21,157752.0,24.7905,24.8,24.7151,24.7245,157752.0
2023-03-16 15:55:00,26.21,26.24,26.18,26.19,378304.0,24.7245,24.7528,24.6962,24.7056,378304.0
2023-03-17 09:30:00,26.11,26.21,26.06,26.14,1465974.0,24.6302,24.7245,24.583,24.6585,1465974.0
2023-03-17 09:35:00,26.14,26.16,26.06,26.1,30592.0,24.6585,24.6773,24.583,24.6207,30592.0
2023-03-17 09:40:00,26.1,26.15,26.07,26.08,38796.0,24.6207,24.6679,24.5924,24.6019,38796.0
2023-03-17 09:45:00,26.07,26.09,26.0,26.0,33632.0,24.5924,24.6113,24.5264,24.5264,33632.0
2023-03-17 09:50:00,26.01,26.04,25.96,25.98,43884.0,24.5358,24.5641,24.4887,24.5075,43884.0
2023-03-17 09:55:00,25.98,26.0,25.92,25.93,29362.0,24.5075,24.5264,24.4509,24.4604,29362.0
2023-03-17 10:00:00,25.93,26.13,25.93,26.11,40426.0,24.4604,24.649,24.4604,24.6302,40426.0
2023-03-17 10:05:00,26.11,26.12,26.06,26.09,43744.0,24.6302,24.6396,24.583,24.6113,43744.0
2023-03-17 10:10:00,26.08,26.08,25.97,25.99,55760.0,24.6019,24.6019,24.4981,24.517,55760.0
2023-03-17 10:15:00,26.0,26.08,25.97,26.0,38822.0,24.5264,24.6019,24.4981,24.5264,38822.0
2023-03-17 10:20:00,26.01,26.1,26.01,26.06,50754.0,24.5358,24.6207,24.5358,24.583,50754.0
2023-03-17 10:25:00,26.06,26.08,26.0,26.08,92578.0,24.583,24.6019,24.5264,24.6019,92578.0
2023-03-17 10:30:00,26.08,26.1,25.97,25.98,69870.0,24.6019,24.6207,24.4981,24.5075,69870.0
2023-03-17 10:35:00,25.99,26.04,25.95,26.03,63894.0,24.517,24.5641,24.4792,24.5547,63894.0
2023-03-17 10:40:00,26.03,26.07,26.0,26.03,66006.0,24.5547,24.5924,24.5264,24.5547,66006.0
2023-03-17 10:45:00,26.03,26.05,26.0,26.02,59336.0,24.5547,24.5736,24.5264,24.5453,59336.0
2023-03-17 10:50:00,26.02,26.02,25.96,25.99,76188.0,24.5453,24.5453,24.4887,24.517,76188.0
2023-03-17 10:55:00,25.99,26.02,25.97,26.0,73896.0,24.517,24.5453,24.4981,24.5264,73896.0
2023-03-17 11:00:00,26.0,26.0,25.93,25.94,130364.0,24.5264,24.5264,24.4604,24.4698,130364.0
2023-03-17 11:05:00,25.93,25.96,25.87,25.95,79492.0,24.4604,24.4887,24.4038,24.4792,79492.0
2023-03-17 11:10:00,25.95,25.95,25.9,25.93,38108.0,24.4792,24.4792,24.4321,24.4604,38108.0
2023-03-17 11:15:00,25.94,26.0,25.93,25.98,37114.0,24.4698,24.5264,24.4604,24.5075,37114.0
2023-03-17 11:20:00,25.98,25.99,25.91,25.92,39320.0,24.5075,24.517,24.4415,24.4509,39320.0
2023-03-17 11:25:00,25.91,25.92,25.85,25.86,42144.0,24.4415,24.4509,24.3849,24.3943,42144.0
2023-03-17 11:30:00,25.86,25.92,25.85,25.91,53722.0,24.3943,24.4509,24.3849,24.4415,53722.0
2023-03-17 11:35:00,25.91,25.92,25.86,25.86,46186.0,24.4415,24.4509,24.3943,24.3943,46186.0
2023-03-17 11:40:00,25.86,25.86,25.78,25.81,28902.0,24.3943,24.3943,24.3189,24.3472,28902.0
2023-03-17 11:45:00,25.81,25.9,25.81,25.9,35066.0,24.3472,24.4321,24.3472,24.4321,35066.0
2023-03-17 11:50:00,25.9,25.92,25.85,25.86,35120.0,24.4321,24.4509,24.3849,24.3943,35120.0
2023-03-17 11:55:00,25.86,25.86,25.81,25.85,49238.0,24.3943,24.3943,24.3472,24.3849,49238.0
2023-03-17 12:00:00,25.85,25.93,25.85,25.91,55942.0,24.3849,24.4604,24.3849,24.4415,55942.0
2023-03-17 12:05:00,25.9,25.93,25.86,25.92,33182.0,24.4321,24.4604,24.3943,24.4509,33182.0
2023-03-17 12:10:00,25.93,25.93,25.9,25.9,27656.0,24.4604,24.4604,24.4321,24.4321,27656.0
2023-03-17 12:15:00,25.89,25.93,25.89,25.92,27298.0,24.4226,24.4604,24.4226,24.4509,27298.0
2023-03-17 12:20:00,25.93,25.93,25.89,25.9,23664.0,24.4604,24.4604,24.4226,24.4321,23664.0
2023-03-17 12:25:00,25.9,25.95,25.9,25.95,34390.0,24.4321,24.4792,24.4321,24.4792,34390.0
2023-03-17 12:30:00,25.95,26.05,25.94,25.98,86194.0,24.4792,24.5736,24.4698,24.5075,86194.0
2023-03-17 12:35:00,25.98,25.98,25.93,25.96,21660.0,24.5075,24.5075,24.4604,24.4887,21660.0
2023-03-17 12:40:00,25.96,25.98,25.93,25.98,48288.0,24.4887,24.5075,24.4604,24.5075,48288.0
2023-03-17 12:45:00,25.98,26.0,25.96,25.98,27350.0,24.5075,24.5264,24.4887,24.5075,27350.0
2023-03-17 12:50:00,25.98,26.0,25.96,25.96,32586.0,24.5075,24.5264,24.4887,24.4887,32586.0
2023-03-17 12:55:00,25.96,26.0,25.96,26.0,18778.0,24.4887,24.5264,24.4887,24.5264,18778.0
2023-03-17 13:00:00,26.0,26.01,25.97,25.98,24568.0,24.5264,24.5358,24.4981,24.5075,24568.0
2023-03-17 13:05:00,25.99,26.04,25.98,26.04,26078.0,24.517,24.5641,24.5075,24.5641,26078.0
2023-03-17 13:10:00,26.03,26.06,26.02,26.06,27172.0,24.5547,24.583,24.5453,24.583,27172.0
2023-03-17 13:15:00,26.06,26.08,26.02,26.05,31580.0,24.583,24.6019,24.5453,24.5736,31580.0
2023-03-17 13:20:00,26.05,26.09,26.03,26.03,26338.0,24.5736,24.6113,24.5547,24.5547,26338.0
2023-03-17 13:25:00,26.02,26.02,25.99,26.02,31176.0,24.5453,24.5453,24.517,24.5453,31176.0
2023-03-17 13:30:00,26.02,26.04,25.97,25.97,42330.0,24.5453,24.5641,24.4981,24.4981,42330.0
2023-03-17 13:35:00,25.97,26.04,25.96,26.03,43512.0,24.4981,24.5641,24.4887,24.5547,43512.0
2023-03-17 13:40:00,26.03,26.03,25.99,26.02,34620.0,24.5547,24.5547,24.517,24.5453,34620.0
2023-03-17 13:45:00,26.02,26.05,25.99,26.04,41124.0,24.5453,24.5736,24.517,24.5641,41124.0
2023-03-17 13:50:00,26.05,26.05,26.01,26.03,31440.0,24.5736,24.5736,24.5358,24.5547,31440.0
2023-03-17 13:55:00,26.03,26.05,26.0,26.04,52886.0,24.5547,24.5736,24.5264,24.5641,52886.0
2023-03-17 14:00:00,26.04,26.08,26.01,26.02,64430.0,24.5641,24.6019,24.5358,24.5453,64430.0
2023-03-17 14:05:00,26.02,26.03,25.95,25.97,31312.0,24.5453,24.5547,24.4792,24.4981,31312.0
2023-03-17 14:10:00,25.97,25.97,25.93,25.95,28490.0,24.4981,24.4981,24.4604,24.4792,28490.0
2023-03-17 14:15:00,25.94,25.96,25.92,25.96,43290.0,24.4698,24.4887,24.4509,24.4887,43290.0
2023-03-17 14:20:00,25.96,25.97,25.9,25.91,43854.0,24.4887,24.4981,24.4321,24.4415,43854.0
2023-03-17 14:25:00,25.9,25.9,25.86,25.88,29266.0,24.4321,24.4321,24.3943,24.4132,29266.0
2023-03-17 14:30:00,25.87,25.93,25.86,25.92,40410.0,24.4038,24.4604,24.3943,24.4509,40410.0
2023-03-17 14:35:00,25.93,25.95,25.89,25.92,62140.0,24.4604,24.4792,24.4226,24.4509,62140.0
2023-03-17 14:40:00,25.92,25.93,25.9,25.9,54714.0,24.4509,24.4604,24.4321,24.4321,54714.0
2023-03-17 14:45:00,25.9,25.93,25.88,25.93,31122.0,24.4321,24.4604,24.4132,24.4604,31122.0
2023-03-17 14:50:00,25.93,25.98,25.89,25.98,33204.0,24.4604,24.5075,24.4226,24.5075,33204.0
2023-03-17 14:55:00,25.98,25.99,25.95,25.98,37496.0,24.5075,24.517,24.4792,24.5075,37496.0
2023-03-17 15:00:00,25.99,25.99,25.94,25.97,51942.0,24.517,24.517,24.4698,24.4981,51942.0
2023-03-17 15:05:00,25.97,25.98,25.94,25.96,58594.0,24.4981,24.5075,24.4698,24.4887,58594.0
2023-03-17 15:10:00,25.96,25.99,25.95,25.98,65182.0,24.4887,24.517,24.4792,24.5075,65182.0
2023-03-17 15:15:00,25.98,26.02,25.94,25.97,58494.0,24.5075,24.5453,24.4698,24.4981,58494.0
2023-03-17 15:20:00,25.96,26.0,25.94,26.0,43700.0,24.4887,24.5264,24.4698,24.5264,43700.0
2023-03-17 15:25:00,26.0,26.04,25.99,26.03,52440.0,24.5264,24.5641,24.517,24.5547,52440.0
2023-03-17 15:30:00,26.04,26.04,25.96,26.0,70774.0,24.5641,24.5641,24.4887,24.5264,70774.0
2023-03-17 15:35:00,25.99,26.0,25.97,26.0,56812.0,24.517,24.5264,24.4981,24.5264,56812.0
2023-03-17 15:40:00,26.0,26.03,25.99,26.03,61046.0,24.5264,24.5547,24.517,24.5547,61046.0
2023-03-17 15:45:00,26.03,26.03,25.93,25.95,68316.0,24.5547,24.5547,24.4604,24.4792,68316.0
2023-03-17 15:50:00,25.95,26.08,25.9,26.07,325752.0,24.4792,24.6019,24.4321,24.5924,325752.0
2023-03-17 15:55:00,26.07,26.11,26.05,26.08,635424.0,24.5924,24.6302,24.5736,24.6019,635424.0
2023-03-20 09:30:00,26.14,26.24,26.11,26.18,153646.0,24.6585,24.7528,24.6302,24.6962,153646.0
2023-03-20 09:35:00,26.18,26.21,26.09,26.18,44732.0,24.6962,24.7245,24.6113,24.6962,44732.0
2023-03-20 09:40:00,26.18,26.33,26.18,26.25,79096.0,24.6962,24.8377,24.6962,24.7622,79096.0
2023-03-20 09:45:00,26.25,26.41,26.25,26.41,45500.0,24.7622,24.9132,24.7622,24.9132,45500.0
2023-03-20 09:50:00,26.42,26.48,26.4,26.45,74404.0,24.9226,24.9792,24.9037,24.9509,74404.0
2023-03-20 09:55:00,26.43,26.48,26.42,26.45,73520.0,24.932,24.9792,24.9226,24.9509,73520.0
2023-03-20 10:00:00,26.45,26.48,26.36,26.41,72972.0,24.9509,24.9792,24.866,24.9132,72972.0
2023-03-20 10:05:00,26.39,26.4,26.25,26.25,73818.0,24.8943,24.9037,24.7622,24.7622,73818.0
2023-03-20 10:10:00,26.25,26.37,26.25,26.35,78496.0,24.7622,24.8754,24.7622,24.8566,78496.0
2023-03-20 10:15:00,26.35,26.36,26.3,26.3,42768.0,24.8566,24.866,24.8094,24.8094,42768.0
2023-03-20 10:20:00,26.3,26.38,26.29,26.38,48050.0,24.8094,24.8849,24.8,24.8849,48050.0
2023-03-20 10:25:00,26.39,26.43,26.36,26.43,37088.0,24.8943,24.932,24.866,24.932,37088.0
2023-03-20 10:30:00,26.43,26.5,26.43,26.49,51702.0,24.932,24.9981,24.932,24.9886,51702.0
2023-03-20 10:35:00,26.49,26.52,26.47,26.5,55580.0,24.9886,25.0169,24.9698,24.9981,55580.0
2023-03-20 10:40:00,26.5,26.53,26.47,26.49,36344.0,24.9981,25.0264,24.9698,24.9886,36344.0
2023-03-20 10:45:00,26.49,26.55,26.47,26.53,54226.0,24.9886,25.0452,24.9698,25.0264,54226.0
2023-03-20 10:50:00,26.53,26.54,26.49,26.5,36556.0,25.0264,25.0358,24.9886,24.9981,36556.0
2023-03-20 10:55:00,26.49,26.57,26.47,26.56,40476.0,24.9886,25.0641,24.9698,25.0547,40476.0
2023-03-20 11:00:00,26.56,26.58,26.52,26.52,38852.0,25.0547,25.0735,25.0169,25.0169,38852.0
2023-03-20 11:05:00,26.52,26.53,26.5,26.51,23380.0,25.0169,25.0264,24.9981,25.0075,23380.0
2023-03-20 11:10:00,26.51,26.51,26.45,26.5,40350.0,25.0075,25.0075,24.9509,24.9981,40350.0
2023-03-20 11:15:00,26.51,26.51,26.46,26.48,34300.0,25.0075,25.0075,24.9603,24.9792,34300.0
2023-03-20 11:20:00,26.48,26.5,26.45,26.46,31406.0,24.9792,24.9981,24.9509,24.9603,31406.0
2023-03-20 11:25:00,26.46,26.5,26.43,26.5,89902.0,24.9603,24.9981,24.932,24.9981,89902.0
2023-03-20 11:30:00,26.5,26.54,26.49,26.53,48366.0,24.9981,25.0358,24.9886,25.0264,48366.0
2023-03-20 11:35:00,26.53,26.54,26.5,26.52,24572.0,25.0264,25.0358,24.9981,25.0169,24572.0
2023-03-20 11:40:00,26.51,26.51,26.42,26.43,48016.0,25.0075,25.0075,24.9226,24.932,48016.0
2023-03-20 11:45:00,26.43,26.43,26.39,26.39,41820.0,24.932,24.932,24.8943,24.8943,41820.0
2023-03-20 11:50:00,26.4,26.42,26.36,26.37,36596.0,24.9037,24.9226,24.866,24.8754,36596.0
2023-03-20 11:55:00,26.37,26.38,26.34,26.36,35082.0,24.8754,24.8849,24.8471,24.866,35082.0
2023-03-20 12:00:00,26.37,26.38,26.34,26.36,29350.0,24.8754,24.8849,24.8471,24.866,29350.0
2023-03-20 12:05:00,26.34,26.34,26.3,26.3,23624.0,24.8471,24.8471,24.8094,24.8094,23624.0
2023-03-20 12:10:00,26.3,26.31,26.23,26.27,122892.0,24.8094,24.8188,24.7434,24.7811,122892.0
2023-03-20 12:15:00,26.27,26.3,26.22,26.24,56640.0,24.7811,24.8094,24.7339,24.7528,56640.0
2023-03-20 12:20:00,26.25,26.28,26.23,26.24,22642.0,24.7622,24.7905,24.7434,24.7528,22642.0
2023-03-20 12:25:00,26.24,26.28,26.23,26.27,22012.0,24.7528,24.7905,24.7434,24.7811,22012.0
2023-03-20 12:30:00,26.27,26.29,26.25,26.27,30002.0,24.7811,24.8,24.7622,24.7811,30002.0
2023-03-20 12:35:00,26.27,26.3,26.25,26.3,16082.0,24.7811,24.8094,24.7622,24.8094,16082.0
2023-03-20 12:40:00,26.3,26.33,26.29,26.32,40750.0,24.8094,24.8377,24.8,24.8283,40750.0
2023-03-20 12:45:00,26.31,26.33,26.29,26.3,17624.0,24.8188,24.8377,24.8,24.8094,17624.0
2023-03-20 12:50:00,26.3,26.35,26.3,26.33,18940.0,24.8094,24.8566,24.8094,24.8377,18940.0
2023-03-20 12:55:00,26.33,26.37,26.32,26.33,25024.0,24.8377,24.8754,24.8283,24.8377,25024.0
2023-03-20 13:00:00,26.33,26.36,26.33,26.36,17246.0,24.8377,24.866,24.8377,24.866,17246.0
2023-03-20 13:05:00,26.36,26.42,26.36,26.37,42202.0,24.866,24.9226,24.866,24.8754,42202.0
2023-03-20 13:10:00,26.38,26.39,26.36,26.37,11830.0,24.8849,24.8943,24.866,24.8754,11830.0
2023-03-20 13:15:00,26.38,26.39,26.36,26.38,18400.0,24.8849,24.8943,24.866,24.8849,18400.0
2023-03-20 13:20:00,26.38,26.39,26.36,26.39,15744.0,24.8849,24.8943,24.866,24.8943,15744.0
2023-03-20 13:25:00,26.39,26.39,26.36,26.36,20432.0,24.8943,24.8943,24.866,24.866,20432.0
2023-03-20 13:30:00,26.36,26.4,26.36,26.39,36016.0,24.866,24.9037,24.866,24.8943,36016.0
2023-03-20 13:35:00,26.39,26.42,26.37,26.41,100836.0,24.8943,24.9226,24.8754,24.9132,100836.0
2023-03-20 13:40:00,26.41,26.45,26.4,26.44,56196.0,24.9132,24.9509,24.9037,24.9415,56196.0
2023-03-20 13:45:00,26.43,26.43,26.36,26.39,24862.0,24.932,24.932,24.866,24.8943,24862.0
2023-03-20 13:50:00,26.39,26.41,26.38,26.39,43088.0,24.8943,24.9132,24.8849,24.8943,43088.0
2023-03-20 13:55:00,26.39,26.42,26.39,26.42,23950.0,24.8943,24.9226,24.8943,24.9226,23950.0
2023-03-20 14:00:00,26.43,26.43,26.41,26.42,71466.0,24.932,24.932,24.9132,24.9226,71466.0
2023-03-20 14:05:00,26.41,26.41,26.36,26.39,34100.0,24.9132,24.9132,24.866,24.8943,34100.0
2023-03-20 14:10:00,26.4,26.42,26.39,26.42,30642.0,24.9037,24.9226,24.8943,24.9226,30642.0
2023-03-20 14:15:00,26.43,26.46,26.41,26.46,54948.0,24.932,24.9603,24.9132,24.9603,54948.0
2023-03-20 14:20:00,26.46,26.49,26.44,26.46,38256.0,24.9603,24.9886,24.9415,24.9603,38256.0
2023-03-20 14:25:00,26.46,26.47,26.45,26.46,35874.0,24.9603,24.9698,24.9509,24.9603,35874.0
2023-03-20 14:30:00,26.46,26.47,26.42,26.43,102668.0,24.9603,24.9698,24.9226,24.932,102668.0
2023-03-20 14:35:00,26.43,26.43,26.35,26.35,31520.0,24.932,24.932,24.8566,24.8566,31520.0
2023-03-20 14:40:00,26.35,26.36,26.32,26.32,44656.0,24.8566,24.866,24.8283,24.8283,44656.0
2023-03-20 14:45:00,26.32,26.4,26.32,26.4,59558.0,24.8283,24.9037,24.8283,24.9037,59558.0
2023-03-20 14:50:00,26.4,26.45,26.37,26.38,37140.0,24.9037,24.9509,24.8754,24.8849,37140.0
2023-03-20 14:55:00,26.38,26.42,26.38,26.41,28602.0,24.8849,24.9226,24.8849,24.9132,28602.0
2023-03-20 15:00:00,26.41,26.42,26.38,26.4,30046.0,24.9132,24.9226,24.8849,24.9037,30046.0
2023-03-20 15:05:00,26.4,26.43,26.4,26.41,24000.0,24.9037,24.932,24.9037,24.9132,24000.0
2023-03-20 15:10:00,26.4,26.43,26.38,26.4,24440.0,24.9037,24.932,24.8849,24.9037,24440.0
2023-03-20 15:15:00,26.4,26.45,26.4,26.43,31644.0,24.9037,24.9509,24.9037,24.932,31644.0
2023-03-20 15:20:00,26.43,26.45,26.4,26.45,30088.0,24.932,24.9509,24.9037,24.9509,30088.0
2023-03-20 15:25:00,26.45,26.49,26.45,26.49,43738.0,24.9509,24.9886,24.9509,24.9886,43738.0
2023-03-20 15:30:00,26.48,26.53,26.48,26.5,61324.0,24.9792,25.0264,24.9792,24.9981,61324.0
2023-03-20 15:35:00,26.51,26.54,26.5,26.54,38950.0,25.0075,25.0358,24.9981,25.0358,38950.0
2023-03-20 15:40:00,26.54,26.57,26.53,26.56,85580.0,25.0358,25.0641,25.0264,25.0547,85580.0
2023-03-20 15:45:00,26.55,26.6,26.54,26.59,103944.0,25.0452,25.0924,25.0358,25.083,103944.0
2023-03-20 15:50:00,26.58,26.61,26.58,26.58,202894.0,25.0735,25.1018,25.0735,25.0735,202894.0
2023-03-20 15:55:00,26.58,26.6,26.56,26.57,431320.0,25.0735,25.0924,25.0547,25.0641,431320.0
2023-03-21 09:30:00,26.8,26.88,26.78,26.84,79882.0,25.281,25.3565,25.2622,25.3188,79882.0
2023-03-21 09:35:00,26.83,26.84,26.78,26.81,25302.0,25.3093,25.3188,25.2622,25.2905,25302.0
2023-03-21 09:40:00,26.81,26.82,26.74,26.74,68370.0,25.2905,25.2999,25.2244,25.2244,68370.0
2023-03-21 09:45:00,26.74,26.8,26.74,26.77,46042.0,25.2244,25.281,25.2244,25.2527,46042.0
2023-03-21 09:50:00,26.77,26.81,26.66,26.66,74440.0,25.2527,25.2905,25.149,25.149,74440.0
2023-03-21 09:55:00,26.66,26.71,26.66,26.7,36488.0,25.149,25.1961,25.149,25.1867,36488.0
2023-03-21 10:00:00,26.7,26.75,26.68,26.7,82376.0,25.1867,25.2339,25.1678,25.1867,82376.0
2023-03-21 10:05:00,26.7,26.73,26.68,26.73,27202.0,25.1867,25.215,25.1678,25.215,27202.0
2023-03-21 10:10:00,26.73,26.77,26.7,26.7,29386.0,25.215,25.2527,25.1867,25.1867,29386.0
2023-03-21 10:15:00,26.7,26.7,26.59,26.64,155534.0,25.1867,25.1867,25.083,25.1301,155534.0
2023-03-21 10:20:00,26.63,26.63,26.58,26.61,18890.0,25.1207,25.1207,25.0735,25.1018,18890.0
2023-03-21 10:25:00,26.61,26.63,26.58,26.6,28012.0,25.1018,25.1207,25.0735,25.0924,28012.0
2023-03-21 10:30:00,26.6,26.64,26.59,26.59,28054.0,25.0924,25.1301,25.083,25.083,28054.0
2023-03-21 10:35:00,26.59,26.61,26.58,26.61,20282.0,25.083,25.1018,25.0735,25.1018,20282.0
2023-03-21 10:40:00,26.61,26.64,26.59,26.59,41254.0,25.1018,25.1301,25.083,25.083,41254.0
2023-03-21 10:45:00,26.59,26.61,26.57,26.61,44518.0,25.083,25.1018,25.0641,25.1018,44518.0
2023-03-21 10:50:00,26.61,26.62,26.58,26.59,46830.0,25.1018,25.1113,25.0735,25.083,46830.0
2023-03-21 10:55:00,26.59,26.6,26.56,26.59,41656.0,25.083,25.0924,25.0547,25.083,41656.0
2023-03-21 11:00:00,26.59,26.59,26.55,26.56,26480.0,25.083,25.083,25.0452,25.0547,26480.0
2023-03-21 11:05:00,26.56,26.58,26.55,26.58,34828.0,25.0547,25.0735,25.0452,25.0735,34828.0
2023-03-21 11:10:00,26.58,26.59,26.57,26.57,37070.0,25.0735,25.083,25.0641,25.0641,37070.0
2023-03-21 11:15:00,26.58,26.61,26.57,26.61,19376.0,25.0735,25.1018,25.0641,25.1018,19376.0
2023-03-21 11:20:00,26.61,26.61,26.59,26.6,16670.0,25.1018,25.1018,25.083,25.0924,16670.0
2023-03-21 11:25:00,26.6,26.61,26.57,26.6,28444.0,25.0924,25.1018,25.0641,25.0924,28444.0
2023-03-21 11:30:00,26.6,26.61,26.54,26.54,37058.0,25.0924,25.1018,25.0358,25.0358,37058.0
2023-03-21 11:35:00,26.54,26.55,26.48,26.48,27930.0,25.0358,25.0452,24.9792,24.9792,27930.0
2023-03-21 11:40:00,26.48,26.49,26.45,26.46,38874.0,24.9792,24.9886,24.9509,24.9603,38874.0
2023-03-21 11:45:00,26.45,26.47,26.43,26.43,23720.0,24.9509,24.9698,24.932,24.932,23720.0
2023-03-21 11:50:00,26.44,26.47,26.42,26.43,29792.0,24.9415,24.9698,24.9226,24.932,29792.0
2023-03-21 11:55:00,26.42,26.43,26.4,26.4,15316.0,24.9226,24.932,24.9037,24.9037,15316.0
2023-03-21 12:00:00,26.4,26.4,26.36,26.36,31594.0,24.9037,24.9037,24.866,24.866,31594.0
2023-03-21 12:05:00,26.36,26.41,26.36,26.41,18624.0,24.866,24.9132,24.866,24.9132,18624.0
2023-03-21 12:10:00,26.41,26.45,26.41,26.42,17910.0,24.9132,24.9509,24.9132,24.9226,17910.0
2023-03-21 12:15:00,26.42,26.43,26.41,26.42,14266.0,24.9226,24.932,24.9132,24.9226,14266.0
2023-03-21 12:20:00,26.41,26.43,26.41,26.42,30830.0,24.9132,24.932,24.9132,24.9226,30830.0
2023-03-21 12:25:00,26.42,26.45,26.41,26.43,18802.0,24.9226,24.9509,24.9132,24.932,18802.0
2023-03-21 12:30:00,26.43,26.43,26.39,26.4,23690.0,24.932,24.932,24.8943,24.9037,23690.0
2023-03-21 12:35:00,26.4,26.4,26.37,26.38,24228.0,24.9037,24.9037,24.8754,24.8849,24228.0
2023-03-21 12:40:00,26.38,26.4,26.38,26.38,25998.0,24.8849,24.9037,24.8849,24.8849,25998.0
2023-03-21 12:45:00,26.38,26.39,26.37,26.39,42082.0,24.8849,24.8943,24.8754,24.8943,42082.0
2023-03-21 12:50:00,26.39,26.41,26.38,26.39,24294.0,24.8943,24.9132,24.8849,24.8943,24294.0
2023-03-21 12:55:00,26.39,26.4,26.37,26.38,109066.0,24.8943,24.9037,24.8754,24.8849,109066.0
2023-03-21 13:00:00,26.38,26.41,26.32,26.35,106396.0,24.8849,24.9132,24.8283,24.8566,106396.0
2023-03-21 13:05:00,26.36,26.39,26.36,26.38,27794.0,24.866,24.8943,24.866,24.8849,27794.0
2023-03-21 13:10:00,26.39,26.43,26.38,26.4,42940.0,24.8943,24.932,24.8849,24.9037,42940.0
2023-03-21 13:15:00,26.4,26.43,26.4,26.42,34232.0,24.9037,24.932,24.9037,24.9226,34232.0
2023-03-21 13:20:00,26.42,26.43,26.39,26.39,36256.0,24.9226,24.932,24.8943,24.8943,36256.0
2023-03-21 13:25:00,26.39,26.39,26.33,26.35,31004.0,24.8943,24.8943,24.8377,24.8566,31004.0
2023-03-21 13:30:00,26.35,26.37,26.34,26.37,23958.0,24.8566,24.8754,24.8471,24.8754,23958.0
2023-03-21 13:35:00,26.37,26.37,26.3,26.31,78880.0,24.8754,24.8754,24.8094,24.8188,78880.0
2023-03-21 13:40:00,26.31,26.35,26.31,26.34,40592.0,24.8188,24.8566,24.8188,24.8471,40592.0
2023-03-21 13:45:00,26.34,26.34,26.31,26.31,28538.0,24.8471,24.8471,24.8188,24.8188,28538.0
2023-03-21 13:50:00,26.31,26.32,26.3,26.32,20162.0,24.8188,24.8283,24.8094,24.8283,20162.0
2023-03-21 13:55:00,26.31,26.32,26.29,26.31,67390.0,24.8188,24.8283,24.8,24.8188,67390.0
2023-03-21 14:00:00,26.31,26.32,26.3,26.32,26464.0,24.8188,24.8283,24.8094,24.8283,26464.0
2023-03-21 14:05:00,26.31,26.32,26.29,26.31,19550.0,24.8188,24.8283,24.8,24.8188,19550.0
2023-03-21 14:10:00,26.31,26.32,26.3,26.31,14454.0,24.8188,24.8283,24.8094,24.8188,14454.0
2023-03-21 14:15:00,26.31,26.34,26.3,26.33,28720.0,24.8188,24.8471,24.8094,24.8377,28720.0
2023-03-21 14:20:00,26.33,26.36,26.33,26.36,14334.0,24.8377,24.866,24.8377,24.866,14334.0
2023-03-21 14:25:00,26.36,26.37,26.34,26.36,16222.0,24.866,24.8754,24.8471,24.866,16222.0
2023-03-21 14:30:00,26.36,26.39,26.36,26.39,23858.0,24.866,24.8943,24.866,24.8943,23858.0
2023-03-21 14:35:00,26.39,26.4,26.38,26.38,15704.0,24.8943,24.9037,24.8849,24.8849,15704.0
2023-03-21 14:40:00,26.38,26.39,26.37,26.39,18620.0,24.8849,24.8943,24.8754,24.8943,18620.0
2023-03-21 14:45:00,26.39,26.42,26.39,26.42,25232.0,24.8943,24.9226,24.8943,24.9226,25232.0
2023-03-21 14:50:00,26.42,26.42,26.36,26.38,30092.0,24.9226,24.9226,24.866,24.8849,30092.0
2023-03-21 14:55:00,26.38,26.44,26.38,26.43,31238.0,24.8849,24.9415,24.8849,24.932,31238.0
2023-03-21 15:00:00,26.43,26.49,26.43,26.49,35708.0,24.932,24.9886,24.932,24.9886,35708.0
2023-03-21 15:05:00,26.49,26.5,26.46,26.48,102596.0,24.9886,24.9981,24.9603,24.9792,102596.0
2023-03-21 15:10:00,26.49,26.52,26.48,26.5,56044.0,24.9886,25.0169,24.9792,24.9981,56044.0
2023-03-21 15:15:00,26.52,26.52,26.49,26.5,39648.0,25.0169,25.0169,24.9886,24.9981,39648.0
2023-03-21 15:20:00,26.5,26.51,26.49,26.51,46962.0,24.9981,25.0075,24.9886,25.0075,46962.0
2023-03-21 15:25:00,26.51,26.53,26.49,26.52,36170.0,25.0075,25.0264,24.9886,25.0169,36170.0
2023-03-21 15:30:00,26.52,26.53,26.48,26.49,64258.0,25.0169,25.0264,24.9792,24.9886,64258.0
2023-03-21 15:35:00,26.49,26.55,26.48,26.55,38442.0,24.9886,25.0452,24.9792,25.0452,38442.0
2023-03-21 15:40:00,26.54,26.61,26.54,26.61,60888.0,25.0358,25.1018,25.0358,25.1018,60888.0
2023-03-21 15:45:00,26.6,26.62,26.59,26.61,48734.0,25.0924,25.1113,25.083,25.1018,48734.0
2023-03-21 15:50:00,26.6,26.63,26.57,26.59,137862.0,25.0924,25.1207,25.0641,25.083,137862.0
2023-03-21 15:55:00,26.58,26.59,26.55,26.58,297818.0,25.0735,25.083,25.0452,25.0735,297818.0
2023-03-22 09:30:00,26.43,26.52,26.42,26.47,112874.0,24.932,25.0169,24.9226,24.9698,112874.0
2023-03-22 09:35:00,26.48,26.5,26.41,26.44,65914.0,24.9792,24.9981,24.9132,24.9415,65914.0
2023-03-22 09:40:00,26.45,26.45,26.37,26.38,39746.0,24.9509,24.9509,24.8754,24.8849,39746.0
2023-03-22 09:45:00,26.38,26.41,26.35,26.36,72918.0,24.8849,24.9132,24.8566,24.866,72918.0
2023-03-22 09:50:00,26.37,26.45,26.37,26.42,55364.0,24.8754,24.9509,24.8754,24.9226,55364.0
2023-03-22 09:55:00,26.42,26.43,26.38,26.42,42546.0,24.9226,24.932,24.8849,24.9226,42546.0
2023-03-22 10:00:00,26.42,26.42,26.38,26.41,48790.0,24.9226,24.9226,24.8849,24.9132,48790.0
2023-03-22 10:05:00,26.41,26.43,26.4,26.42,25850.0,24.9132,24.932,24.9037,24.9226,25850.0
2023-03-22 10:10:00,26.42,26.42,26.36,26.37,19010.0,24.9226,24.9226,24.866,24.8754,19010.0
2023-03-22 10:15:00,26.37,26.39,26.36,26.39,18908.0,24.8754,24.8943,24.866,24.8943,18908.0
2023-03-22 10:20:00,26.39,26.44,26.39,26.42,75612.0,24.8943,24.9415,24.8943,24.9226,75612.0
2023-03-22 10:25:00,26.42,26.49,26.41,26.49,33588.0,24.9226,24.9886,24.9132,24.9886,33588.0
2023-03-22 10:30:00,26.49,26.5,26.47,26.49,21006.0,24.9886,24.9981,24.9698,24.9886,21006.0
2023-03-22 10:35:00,26.49,26.5,26.47,26.47,17254.0,24.9886,24.9981,24.9698,24.9698,17254.0
2023-03-22 10:40:00,26.47,26.48,26.43,26.43,16726.0,24.9698,24.9792,24.932,24.932,16726.0
2023-03-22 10:45:00,26.43,26.45,26.41,26.42,22958.0,24.932,24.9509,24.9132,24.9226,22958.0
2023-03-22 10:50:00,26.42,26.46,26.4,26.4,32798.0,24.9226,24.9603,24.9037,24.9037,32798.0
2023-03-22 10:55:00,26.4,26.44,26.4,26.43,23198.0,24.9037,24.9415,24.9037,24.932,23198.0
2023-03-22 11:00:00,26.43,26.43,26.38,26.38,39392.0,24.932,24.932,24.8849,24.8849,39392.0
2023-03-22 11:05:00,26.38,26.42,26.38,26.4,22318.0,24.8849,24.9226,24.8849,24.9037,22318.0
2023-03-22 11:10:00,26.39,26.4,26.37,26.38,47364.0,24.8943,24.9037,24.8754,24.8849,47364.0
2023-03-22 11:15:00,26.38,26.39,26.37,26.38,42512.0,24.8849,24.8943,24.8754,24.8849,42512.0
2023-03-22 11:20:00,26.38,26.39,26.37,26.39,18376.0,24.8849,24.8943,24.8754,24.8943,18376.0
2023-03-22 11:25:00,26.39,26.4,26.35,26.39,35128.0,24.8943,24.9037,24.8566,24.8943,35128.0
2023-03-22 11:30:00,26.39,26.41,26.38,26.41,27002.0,24.8943,24.9132,24.8849,24.9132,27002.0
2023-03-22 11:35:00,26.41,26.43,26.36,26.36,38692.0,24.9132,24.932,24.866,24.866,38692.0
2023-03-22 11:40:00,26.36,26.39,26.35,26.35,38170.0,24.866,24.8943,24.8566,24.8566,38170.0
2023-03-22 11:45:00,26.35,26.38,26.34,26.37,13158.0,24.8566,24.8849,24.8471,24.8754,13158.0
2023-03-22 11:50:00,26.37,26.39,26.36,26.38,20746.0,24.8754,24.8943,24.866,24.8849,20746.0
2023-03-22 11:55:00,26.38,26.43,26.37,26.42,28464.0,24.8849,24.932,24.8754,24.9226,28464.0
2023-03-22 12:00:00,26.42,26.45,26.4,26.45,27000.0,24.9226,24.9509,24.9037,24.9509,27000.0
2023-03-22 12:05:00,26.45,26.46,26.42,26.43,53218.0,24.9509,24.9603,24.9226,24.932,53218.0
2023-03-22 12:10:00,26.42,26.42,26.36,26.4,11268.0,24.9226,24.9226,24.866,24.9037,11268.0
2023-03-22 12:15:00,26.4,26.4,26.37,26.39,14294.0,24.9037,24.9037,24.8754,24.8943,14294.0
2023-03-22 12:20:00,26.39,26.44,26.39,26.43,22318.0,24.8943,24.9415,24.8943,24.932,22318.0
2023-03-22 12:25:00,26.43,26.43,26.39,26.4,13418.0,24.932,24.932,24.8943,24.9037,13418.0
2023-03-22 12:30:00,26.39,26.4,26.36,26.38,19560.0,24.8943,24.9037,24.866,24.8849,19560.0
2023-03-22 12:35:00,26.38,26.39,26.36,26.36,9102.0,24.8849,24.8943,24.866,24.866,9102.0
2023-03-22 12:40:00,26.36,26.38,26.35,26.36,14798.0,24.866,24.8849,24.8566,24.866,14798.0
2023-03-22 12:45:00,26.36,26.37,26.33,26.33,13262.0,24.866,24.8754,24.8377,24.8377,13262.0
2023-03-22 12:50:00,26.33,26.35,26.33,26.33,11558.0,24.8377,24.8566,24.8377,24.8377,11558.0
2023-03-22 12:55:00,26.33,26.33,26.3,26.31,16600.0,24.8377,24.8377,24.8094,24.8188,16600.0
2023-03-22 13:00:00,26.3,26.3,26.26,26.27,13766.0,24.8094,24.8094,24.7717,24.7811,13766.0
2023-03-22 13:05:00,26.27,26.28,26.25,26.27,19850.0,24.7811,24.7905,24.7622,24.7811,19850.0
2023-03-22 13:10:00,26.27,26.28,26.25,26.28,21350.0,24.7811,24.7905,24.7622,24.7905,21350.0
2023-03-22 13:15:00,26.28,26.29,26.25,26.25,14250.0,24.7905,24.8,24.7622,24.7622,14250.0
2023-03-22 13:20:00,26.26,26.3,26.26,26.27,20692.0,24.7717,24.8094,24.7717,24.7811,20692.0
2023-03-22 13:25:00,26.27,26.31,26.27,26.3,20166.0,24.7811,24.8188,24.7811,24.8094,20166.0
2023-03-22 13:30:00,26.3,26.32,26.29,26.32,15824.0,24.8094,24.8283,24.8,24.8283,15824.0
2023-03-22 13:35:00,26.32,26.32,26.28,26.28,23688.0,24.8283,24.8283,24.7905,24.7905,23688.0
2023-03-22 13:40:00,26.28,26.29,26.25,26.29,26216.0,24.7905,24.8,24.7622,24.8,26216.0
2023-03-22 13:45:00,26.29,26.29,26.28,26.28,19690.0,24.8,24.8,24.7905,24.7905,19690.0
2023-03-22 13:50:00,26.28,26.3,26.28,26.29,26188.0,24.7905,24.8094,24.7905,24.8,26188.0
2023-03-22 13:55:00,26.28,26.3,26.28,26.29,17968.0,24.7905,24.8094,24.7905,24.8,17968.0
2023-03-22 14:00:00,26.29,26.41,26.28,26.41,61438.0,24.8,24.9132,24.7905,24.9132,61438.0
2023-03-22 14:05:00,26.42,26.53,26.41,26.41,36334.0,24.9226,25.0264,24.9132,24.9132,36334.0
2023-03-22 14:10:00,26.41,26.42,26.31,26.35,65282.0,24.9132,24.9226,24.8188,24.8566,65282.0
2023-03-22 14:15:00,26.35,26.41,26.33,26.39,29828.0,24.8566,24.9132,24.8377,24.8943,29828.0
2023-03-22 14:20:00,26.38,26.38,26.33,26.35,21090.0,24.8849,24.8849,24.8377,24.8566,21090.0
2023-03-22 14:25:00,26.35,26.39,26.34,26.38,25748.0,24.8566,24.8943,24.8471,24.8849,25748.0
2023-03-22 14:30:00,26.38,26.45,26.33,26.38,90460.0,24.8849,24.9509,24.8377,24.8849,90460.0
2023-03-22 14:35:00,26.38,26.47,26.26,26.4,167942.0,24.8849,24.9698,24.7717,24.9037,167942.0
2023-03-22 14:40:00,26.41,26.57,26.41,26.52,54718.0,24.9132,25.0641,24.9132,25.0169,54718.0
2023-03-22 14:45:00,26.5,26.6,26.5,26.54,47552.0,24.9981,25.0924,24.9981,25.0358,47552.0
2023-03-22 14:50:00,26.55,26.56,26.42,26.43,37868.0,25.0452,25.0547,24.9226,24.932,37868.0
2023-03-22 14:55:00,26.43,26.43,26.33,26.33,85592.0,24.932,24.932,24.8377,24.8377,85592.0
2023-03-22 15:00:00,26.3,26.37,26.21,26.22,220052.0,24.8094,24.8754,24.7245,24.7339,220052.0
2023-03-22 15:05:00,26.21,26.25,26.13,26.17,56594.0,24.7245,24.7622,24.649,24.6868,56594.0
2023-03-22 15:10:00,26.18,26.23,26.11,26.22,58382.0,24.6962,24.7434,24.6302,24.7339,58382.0
2023-03-22 15:15:00,26.22,26.31,26.21,26.26,51680.0,24.7339,24.8188,24.7245,24.7717,51680.0
2023-03-22 15:20:00,26.27,26.42,26.25,26.32,58772.0,24.7811,24.9226,24.7622,24.8283,58772.0
2023-03-22 15:25:00,26.33,26.36,26.28,26.34,56208.0,24.8377,24.866,24.7905,24.8471,56208.0
2023-03-22 15:30:00,26.34,26.36,26.2,26.23,79276.0,24.8471,24.866,24.7151,24.7434,79276.0
2023-03-22 15:35:00,26.23,26.25,26.16,26.22,81792.0,24.7434,24.7622,24.6773,24.7339,81792.0
2023-03-22 15:40:00,26.22,26.28,26.19,26.19,98262.0,24.7339,24.7905,24.7056,24.7056,98262.0
2023-03-22 15:45:00,26.18,26.2,26.12,26.17,68072.0,24.6962,24.7151,24.6396,24.6868,68072.0
2023-03-22 15:50:00,26.17,26.17,26.06,26.07,204170.0,24.6868,24.6868,24.583,24.5924,204170.0
2023-03-22 15:55:00,26.07,26.07,25.91,25.92,363128.0,24.5924,24.5924,24.4415,24.4509,363128.0
2023-03-23 09:30:00,25.93,25.99,25.87,25.9,96318.0,24.4604,24.517,24.4038,24.4321,96318.0
2023-03-23 09:35:00,25.91,25.93,25.88,25.91,51168.0,24.4415,24.4604,24.4132,24.4415,51168.0
2023-03-23 09:40:00,25.9,25.97,25.88,25.95,46022.0,24.4321,24.4981,24.4132,24.4792,46022.0
2023-03-23 09:45:00,25.95,25.98,25.92,25.95,85552.0,24.4792,24.5075,24.4509,24.4792,85552.0
2023-03-23 09:50:00,25.97,25.97,25.9,25.93,41590.0,24.4981,24.4981,24.4321,24.4604,41590.0
2023-03-23 09:55:00,25.93,25.94,25.86,25.89,93244.0,24.4604,24.4698,24.3943,24.4226,93244.0
2023-03-23 10:00:00,25.89,25.98,25.89,25.9,49510.0,24.4226,24.5075,24.4226,24.4321,49510.0
2023-03-23 10:05:00,25.9,25.93,25.88,25.92,20526.0,24.4321,24.4604,24.4132,24.4509,20526.0
2023-03-23 10:10:00,25.92,25.99,25.92,25.96,23398.0,24.4509,24.517,24.4509,24.4887,23398.0
2023-03-23 10:15:00,25.96,25.99,25.96,25.97,35246.0,24.4887,24.517,24.4887,24.4981,35246.0
2023-03-23 10:20:00,25.96,25.98,25.93,25.95,30650.0,24.4887,24.5075,24.4604,24.4792,30650.0
2023-03-23 10:25:00,25.95,25.99,25.93,25.93,19688.0,24.4792,24.517,24.4604,24.4604,19688.0
2023-03-23 10:30:00,25.93,25.97,25.93,25.95,17324.0,24.4604,24.4981,24.4604,24.4792,17324.0
2023-03-23 10:35:00,25.95,25.98,25.93,25.97,21734.0,24.4792,24.5075,24.4604,24.4981,21734.0
2023-03-23 10:40:00,25.98,25.99,25.98,25.98,16014.0,24.5075,24.517,24.5075,24.5075,16014.0
2023-03-23 10:45:00,25.98,26.05,25.98,26.04,61780.0,24.5075,24.5736,24.5075,24.5641,61780.0
2023-03-23 10:50:00,26.04,26.15,26.02,26.14,45974.0,24.5641,24.6679,24.5453,24.6585,45974.0
2023-03-23 10:55:00,26.14,26.15,26.09,26.12,27994.0,24.6585,24.6679,24.6113,24.6396,27994.0
2023-03-23 11:00:00,26.13,26.17,26.13,26.15,13640.0,24.649,24.6868,24.649,24.6679,13640.0
2023-03-23 11:05:00,26.15,26.23,26.15,26.17,47732.0,24.6679,24.7434,24.6679,24.6868,47732.0
2023-03-23 11:10:00,26.18,26.2,26.17,26.18,18146.0,24.6962,24.7151,24.6868,24.6962,18146.0
2023-03-23 11:15:00,26.18,26.2,26.14,26.14,31676.0,24.6962,24.7151,24.6585,24.6585,31676.0
2023-03-23 11:20:00,26.14,26.16,26.13,26.15,17624.0,24.6585,24.6773,24.649,24.6679,17624.0
2023-03-23 11:25:00,26.13,26.13,26.07,26.07,23774.0,24.649,24.649,24.5924,24.5924,23774.0
2023-03-23 11:30:00,26.07,26.13,26.07,26.09,24018.0,24.5924,24.649,24.5924,24.6113,24018.0
2023-03-23 11:35:00,26.09,26.12,26.09,26.09,24540.0,24.6113,24.6396,24.6113,24.6113,24540.0
2023-03-23 11:40:00,26.09,26.11,26.06,26.06,25850.0,24.6113,24.6302,24.583,24.583,25850.0
2023-03-23 11:45:00,26.07,26.13,26.07,26.11,19542.0,24.5924,24.649,24.5924,24.6302,19542.0
2023-03-23 11:50:00,26.11,26.14,26.11,26.13,8784.0,24.6302,24.6585,24.6302,24.649,8784.0
2023-03-23 11:55:00,26.11,26.13,26.09,26.1,12684.0,24.6302,24.649,24.6113,24.6207,12684.0
2023-03-23 12:00:00,26.09,26.12,26.09,26.11,15212.0,24.6113,24.6396,24.6113,24.6302,15212.0
2023-03-23 12:05:00,26.11,26.14,26.1,26.14,16378.0,24.6302,24.6585,24.6207,24.6585,16378.0
2023-03-23 12:10:00,26.14,26.14,26.1,26.1,29380.0,24.6585,24.6585,24.6207,24.6207,29380.0
2023-03-23 12:15:00,26.1,26.1,26.05,26.07,27034.0,24.6207,24.6207,24.5736,24.5924,27034.0
2023-03-23 12:20:00,26.07,26.1,26.06,26.08,14018.0,24.5924,24.6207,24.583,24.6019,14018.0
2023-03-23 12:25:00,26.08,26.12,26.08,26.1,18178.0,24.6019,24.6396,24.6019,24.6207,18178.0
2023-03-23 12:30:00,26.1,26.12,26.1,26.11,14802.0,24.6207,24.6396,24.6207,24.6302,14802.0
2023-03-23 12:35:00,26.11,26.11,26.06,26.06,9264.0,24.6302,24.6302,24.583,24.583,9264.0
2023-03-23 12:40:00,26.06,26.06,26.03,26.06,25958.0,24.583,24.583,24.5547,24.583,25958.0
2023-03-23 12:45:00,26.06,26.06,26.0,26.04,31416.0,24.583,24.583,24.5264,24.5641,31416.0
2023-03-23 12:50:00,26.04,26.04,26.02,26.03,22154.0,24.5641,24.5641,24.5453,24.5547,22154.0
2023-03-23 12:55:00,26.03,26.03,25.99,26.02,20606.0,24.5547,24.5547,24.517,24.5453,20606.0
2023-03-23 13:00:00,26.02,26.04,26.0,26.03,11036.0,24.5453,24.5641,24.5264,24.5547,11036.0
2023-03-23 13:05:00,26.04,26.05,25.99,26.0,27734.0,24.5641,24.5736,24.517,24.5264,27734.0
2023-03-23 13:10:00,26.0,26.0,25.95,25.98,16022.0,24.5264,24.5264,24.4792,24.5075,16022.0
2023-03-23 13:15:00,25.97,25.99,25.94,25.96,16282.0,24.4981,24.517,24.4698,24.4887,16282.0
2023-03-23 13:20:00,25.96,25.99,25.95,25.95,26340.0,24.4887,24.517,24.4792,24.4792,26340.0
2023-03-23 13:25:00,25.95,25.97,25.91,25.95,50848.0,24.4792,24.4981,24.4415,24.4792,50848.0
2023-03-23 13:30:00,25.94,25.98,25.94,25.97,27590.0,24.4698,24.5075,24.4698,24.4981,27590.0
2023-03-23 13:35:00,25.97,26.0,25.96,26.0,20024.0,24.4981,24.5264,24.4887,24.5264,20024.0
2023-03-23 13:40:00,26.0,26.04,26.0,26.04,16966.0,24.5264,24.5641,24.5264,24.5641,16966.0
2023-03-23 13:45:00,26.03,26.04,25.99,25.99,18144.0,24.5547,24.5641,24.517,24.517,18144.0
2023-03-23 13:50:00,26.0,26.0,25.96,25.99,20994.0,24.5264,24.5264,24.4887,24.517,20994.0
2023-03-23 13:55:00,25.98,25.99,25.96,25.98,23192.0,24.5075,24.517,24.4887,24.5075,23192.0
2023-03-23 14:00:00,25.98,26.03,25.98,25.99,20528.0,24.5075,24.5547,24.5075,24.517,20528.0
2023-03-23 14:05:00,25.99,26.0,25.98,25.99,14268.0,24.517,24.5264,24.5075,24.517,14268.0
2023-03-23 14:10:00,26.0,26.0,25.97,26.0,15858.0,24.5264,24.5264,24.4981,24.5264,15858.0
2023-03-23 14:15:00,25.99,26.0,25.96,25.99,14858.0,24.517,24.5264,24.4887,24.517,14858.0
2023-03-23 14:20:00,25.99,25.99,25.93,25.93,21164.0,24.517,24.517,24.4604,24.4604,21164.0
2023-03-23 14:25:00,25.93,25.94,25.83,25.84,22612.0,24.4604,24.4698,24.366,24.3755,22612.0
2023-03-23 14:30:00,25.84,25.86,25.76,25.79,42926.0,24.3755,24.3943,24.3,24.3283,42926.0
2023-03-23 14:35:00,25.79,25.84,25.75,25.75,32232.0,24.3283,24.3755,24.2906,24.2906,32232.0
2023-03-23 14:40:00,25.75,25.77,25.67,25.67,32914.0,24.2906,24.3094,24.2151,24.2151,32914.0
2023-03-23 14:45:00,25.67,25.73,25.64,25.68,39388.0,24.2151,24.2717,24.1868,24.2245,39388.0
2023-03-23 14:50:00,25.68,25.71,25.65,25.65,37146.0,24.2245,24.2528,24.1962,24.1962,37146.0
2023-03-23 14:55:00,25.65,25.81,25.63,25.81,233766.0,24.1962,24.3472,24.1774,24.3472,233766.0
2023-03-23 15:00:00,25.82,25.97,25.82,25.86,141082.0,24.3566,24.4981,24.3566,24.3943,141082.0
2023-03-23 15:05:00,25.87,25.89,25.81,25.88,44638.0,24.4038,24.4226,24.3472,24.4132,44638.0
2023-03-23 15:10:00,25.89,25.91,25.82,25.83,43156.0,24.4226,24.4415,24.3566,24.366,43156.0
2023-03-23 15:15:00,25.84,25.89,25.74,25.75,77474.0,24.3755,24.4226,24.2811,24.2906,77474.0
2023-03-23 15:20:00,25.74,25.78,25.67,25.78,46486.0,24.2811,24.3189,24.2151,24.3189,46486.0
2023-03-23 15:25:00,25.77,25.81,25.75,25.76,31590.0,24.3094,24.3472,24.2906,24.3,31590.0
2023-03-23 15:30:00,25.76,25.78,25.71,25.78,49182.0,24.3,24.3189,24.2528,24.3189,49182.0
2023-03-23 15:35:00,25.79,25.85,25.78,25.81,103382.0,24.3283,24.3849,24.3189,24.3472,103382.0
2023-03-23 15:40:00,25.81,25.84,25.78,25.84,46894.0,24.3472,24.3755,24.3189,24.3755,46894.0
2023-03-23 15:45:00,25.84,25.91,25.84,25.86,64466.0,24.3755,24.4415,24.3755,24.3943,64466.0
2023-03-23 15:50:00,25.87,25.98,25.87,25.93,165652.0,24.4038,24.5075,24.4038,24.4604,165652.0
2023-03-23 15:55:00,25.93,25.93,25.85,25.86,368492.0,24.4604,24.4604,24.3849,24.3943,368492.0
2023-03-24 09:30:00,25.84,25.84,25.64,25.67,56964.0,24.3755,24.3755,24.1868,24.2151,56964.0
2023-03-24 09:35:00,25.67,25.78,25.67,25.73,39738.0,24.2151,24.3189,24.2151,24.2717,39738.0
2023-03-24 09:40:00,25.73,25.76,25.68,25.72,78710.0,24.2717,24.3,24.2245,24.2623,78710.0
2023-03-24 09:45:00,25.71,25.71,25.58,25.65,42120.0,24.2528,24.2528,24.1302,24.1962,42120.0
2023-03-24 09:50:00,25.64,25.77,25.63,25.77,29594.0,24.1868,24.3094,24.1774,24.3094,29594.0
2023-03-24 09:55:00,25.78,25.82,25.76,25.79,45766.0,24.3189,24.3566,24.3,24.3283,45766.0
2023-03-24 10:00:00,25.79,25.83,25.78,25.82,42752.0,24.3283,24.366,24.3189,24.3566,42752.0
2023-03-24 10:05:00,25.82,25.89,25.82,25.85,53474.0,24.3566,24.4226,24.3566,24.3849,53474.0
2023-03-24 10:10:00,25.85,25.97,25.85,25.91,31906.0,24.3849,24.4981,24.3849,24.4415,31906.0
2023-03-24 10:15:00,25.9,25.92,25.84,25.86,83874.0,24.4321,24.4509,24.3755,24.3943,83874.0
2023-03-24 10:20:00,25.86,25.87,25.79,25.82,38542.0,24.3943,24.4038,24.3283,24.3566,38542.0
2023-03-24 10:25:00,25.82,25.98,25.82,25.95,45074.0,24.3566,24.5075,24.3566,24.4792,45074.0
2023-03-24 10:30:00,25.95,25.99,25.92,25.93,39010.0,24.4792,24.517,24.4509,24.4604,39010.0
2023-03-24 10:35:00,25.93,25.93,25.86,25.87,26082.0,24.4604,24.4604,24.3943,24.4038,26082.0
2023-03-24 10:40:00,25.86,25.86,25.8,25.8,26120.0,24.3943,24.3943,24.3377,24.3377,26120.0
2023-03-24 10:45:00,25.81,25.85,25.78,25.82,44976.0,24.3472,24.3849,24.3189,24.3566,44976.0
2023-03-24 10:50:00,25.82,25.86,25.81,25.85,28116.0,24.3566,24.3943,24.3472,24.3849,28116.0
2023-03-24 10:55:00,25.84,25.86,25.82,25.84,62832.0,24.3755,24.3943,24.3566,24.3755,62832.0
2023-03-24 11:00:00,25.84,25.85,25.8,25.83,37236.0,24.3755,24.3849,24.3377,24.366,37236.0
2023-03-24 11:05:00,25.83,25.84,25.73,25.74,36086.0,24.366,24.3755,24.2717,24.2811,36086.0
2023-03-24 11:10:00,25.73,25.8,25.7,25.79,36412.0,24.2717,24.3377,24.2434,24.3283,36412.0
2023-03-24 11:15:00,25.79,25.84,25.78,25.83,89338.0,24.3283,24.3755,24.3189,24.366,89338.0
2023-03-24 11:20:00,25.84,25.86,25.81,25.82,50336.0,24.3755,24.3943,24.3472,24.3566,50336.0
2023-03-24 11:25:00,25.82,25.84,25.8,25.81,42594.0,24.3566,24.3755,24.3377,24.3472,42594.0
2023-03-24 11:30:00,25.81,25.82,25.79,25.81,22936.0,24.3472,24.3566,24.3283,24.3472,22936.0
2023-03-24 11:35:00,25.81,25.83,25.8,25.8,25766.0,24.3472,24.366,24.3377,24.3377,25766.0
2023-03-24 11:40:00,25.81,25.83,25.8,25.83,15846.0,24.3472,24.366,24.3377,24.366,15846.0
2023-03-24 11:45:00,25.83,25.95,25.83,25.93,47882.0,24.366,24.4792,24.366,24.4604,47882.0
2023-03-24 11:50:00,25.93,25.93,25.89,25.9,15514.0,24.4604,24.4604,24.4226,24.4321,15514.0
2023-03-24 11:55:00,25.9,25.97,25.9,25.93,36164.0,24.4321,24.4981,24.4321,24.4604,36164.0
2023-03-24 12:00:00,25.93,25.98,25.9,25.92,48398.0,24.4604,24.5075,24.4321,24.4509,48398.0
2023-03-24 12:05:00,25.92,25.93,25.89,25.89,18608.0,24.4509,24.4604,24.4226,24.4226,18608.0
2023-03-24 12:10:00,25.91,25.92,25.9,25.91,12180.0,24.4415,24.4509,24.4321,24.4415,12180.0
2023-03-24 12:15:00,25.9,25.97,25.9,25.97,50720.0,24.4321,24.4981,24.4321,24.4981,50720.0
2023-03-24 12:20:00,25.97,25.99,25.95,25.96,36256.0,24.4981,24.517,24.4792,24.4887,36256.0
2023-03-24 12:25:00,25.96,25.98,25.92,25.98,32750.0,24.4887,24.5075,24.4509,24.5075,32750.0
2023-03-24 12:30:00,25.99,26.02,25.98,26.0,28812.0,24.517,24.5453,24.5075,24.5264,28812.0
2023-03-24 12:35:00,26.02,26.06,26.02,26.06,41096.0,24.5453,24.583,24.5453,24.583,41096.0
2023-03-24 12:40:00,26.07,26.11,26.05,26.1,31900.0,24.5924,24.6302,24.5736,24.6207,31900.0
2023-03-24 12:45:00,26.1,26.15,26.08,26.13,30956.0,24.6207,24.6679,24.6019,24.649,30956.0
2023-03-24 12:50:00,26.14,26.17,26.11,26.15,68046.0,24.6585,24.6868,24.6302,24.6679,68046.0
2023-03-24 12:55:00,26.15,26.21,26.15,26.16,42338.0,24.6679,24.7245,24.6679,24.6773,42338.0
2023-03-24 13:00:00,26.17,26.19,26.1,26.11,58890.0,24.6868,24.7056,24.6207,24.6302,58890.0
2023-03-24 13:05:00,26.11,26.11,26.04,26.05,42510.0,24.6302,24.6302,24.5641,24.5736,42510.0
2023-03-24 13:10:00,26.04,26.08,26.04,26.08,24286.0,24.5641,24.6019,24.5641,24.6019,24286.0
2023-03-24 13:15:00,26.08,26.08,26.01,26.02,23484.0,24.6019,24.6019,24.5358,24.5453,23484.0
2023-03-24 13:20:00,26.02,26.05,25.99,26.0,24210.0,24.5453,24.5736,24.517,24.5264,24210.0
2023-03-24 13:25:00,26.0,26.08,26.0,26.06,51968.0,24.5264,24.6019,24.5264,24.583,51968.0
2023-03-24 13:30:00,26.08,26.11,26.06,26.11,40332.0,24.6019,24.6302,24.583,24.6302,40332.0
2023-03-24 13:35:00,26.11,26.17,26.11,26.14,26924.0,24.6302,24.6868,24.6302,24.6585,26924.0
2023-03-24 13:40:00,26.15,26.15,26.1,26.11,20348.0,24.6679,24.6679,24.6207,24.6302,20348.0
2023-03-24 13:45:00,26.1,26.12,26.08,26.08,18286.0,24.6207,24.6396,24.6019,24.6019,18286.0
2023-03-24 13:50:00,26.08,26.08,26.04,26.06,25842.0,24.6019,24.6019,24.5641,24.583,25842.0
2023-03-24 13:55:00,26.06,26.11,26.04,26.1,16498.0,24.583,24.6302,24.5641,24.6207,16498.0
2023-03-24 14:00:00,26.11,26.11,26.09,26.11,16650.0,24.6302,24.6302,24.6113,24.6302,16650.0
2023-03-24 14:05:00,26.11,26.11,26.07,26.11,17696.0,24.6302,24.6302,24.5924,24.6302,17696.0
2023-03-24 14:10:00,26.11,26.15,26.1,26.14,11298.0,24.6302,24.6679,24.6207,24.6585,11298.0
2023-03-24 14:15:00,26.14,26.15,26.1,26.13,15238.0,24.6585,24.6679,24.6207,24.649,15238.0
2023-03-24 14:20:00,26.14,26.14,26.08,26.08,24594.0,24.6585,24.6585,24.6019,24.6019,24594.0
2023-03-24 14:25:00,26.08,26.1,26.08,26.1,13766.0,24.6019,24.6207,24.6019,24.6207,13766.0
2023-03-24 14:30:00,26.1,26.16,26.09,26.14,34450.0,24.6207,24.6773,24.6113,24.6585,34450.0
2023-03-24 14:35:00,26.14,26.14,26.11,26.12,12134.0,24.6585,24.6585,24.6302,24.6396,12134.0
2023-03-24 14:40:00,26.11,26.14,26.09,26.13,20524.0,24.6302,24.6585,24.6113,24.649,20524.0
2023-03-24 14:45:00,26.12,26.14,26.1,26.11,18580.0,24.6396,24.6585,24.6207,24.6302,18580.0
2023-03-24 14:50:00,26.1,26.11,26.09,26.1,16824.0,24.6207,24.6302,24.6113,24.6207,16824.0
2023-03-24 14:55:00,26.09,26.13,26.09,26.11,29622.0,24.6113,24.649,24.6113,24.6302,29622.0
2023-03-24 15:00:00,26.12,26.13,26.08,26.09,25784.0,24.6396,24.649,24.6019,24.6113,25784.0
2023-03-24 15:05:00,26.09,26.12,26.08,26.1,28576.0,24.6113,24.6396,24.6019,24.6207,28576.0
2023-03-24 15:10:00,26.09,26.13,26.08,26.11,24364.0,24.6113,24.649,24.6019,24.6302,24364.0
2023-03-24 15:15:00,26.11,26.18,26.1,26.18,44388.0,24.6302,24.6962,24.6207,24.6962,44388.0
2023-03-24 15:20:00,26.18,26.22,26.17,26.18,41240.0,24.6962,24.7339,24.6868,24.6962,41240.0
2023-03-24 15:25:00,26.17,26.19,26.14,26.18,46168.0,24.6868,24.7056,24.6585,24.6962,46168.0
2023-03-24 15:30:00,26.18,26.2,26.16,26.18,27736.0,24.6962,24.7151,24.6773,24.6962,27736.0
2023-03-24 15:35:00,26.18,26.19,26.15,26.18,71142.0,24.6962,24.7056,24.6679,24.6962,71142.0
2023-03-24 15:40:00,26.18,26.18,26.14,26.16,52000.0,24.6962,24.6962,24.6585,24.6773,52000.0
2023-03-24 15:45:00,26.16,26.16,26.09,26.11,63620.0,24.6773,24.6773,24.6113,24.6302,63620.0
2023-03-24 15:50:00,26.11,26.13,26.08,26.1,134808.0,24.6302,24.649,24.6019,24.6207,134808.0
2023-03-24 15:55:00,26.09,26.17,26.06,26.17,395362.0,24.6113,24.6868,24.583,24.6868,395362.0
2023-03-27 09:30:00,26.28,26.31,26.2,26.26,142554.0,24.7905,24.8188,24.7151,24.7717,142554.0
2023-03-27 09:35:00,26.27,26.32,26.23,26.27,44830.0,24.7811,24.8283,24.7434,24.7811,44830.0
2023-03-27 09:40:00,26.27,26.31,26.24,26.3,35152.0,24.7811,24.8188,24.7528,24.8094,35152.0
2023-03-27 09:45:00,26.29,26.4,26.28,26.36,37936.0,24.8,24.9037,24.7905,24.866,37936.0
2023-03-27 09:50:00,26.35,26.35,26.23,26.25,37024.0,24.8566,24.8566,24.7434,24.7622,37024.0
2023-03-27 09:55:00,26.27,26.29,26.23,26.29,37244.0,24.7811,24.8,24.7434,24.8,37244.0
2023-03-27 10:00:00,26.3,26.35,26.25,26.26,91694.0,24.8094,24.8566,24.7622,24.7717,91694.0
2023-03-27 10:05:00,26.26,26.26,26.21,26.23,29392.0,24.7717,24.7717,24.7245,24.7434,29392.0
2023-03-27 10:10:00,26.24,26.28,26.24,26.24,19910.0,24.7528,24.7905,24.7528,24.7528,19910.0
2023-03-27 10:15:00,26.25,26.27,26.17,26.2,46576.0,24.7622,24.7811,24.6868,24.7151,46576.0
2023-03-27 10:20:00,26.2,26.21,26.18,26.18,19766.0,24.7151,24.7245,24.6962,24.6962,19766.0
2023-03-27 10:25:00,26.18,26.2,26.16,26.2,16954.0,24.6962,24.7151,24.6773,24.7151,16954.0
2023-03-27 10:30:00,26.19,26.2,26.16,26.18,17540.0,24.7056,24.7151,24.6773,24.6962,17540.0
2023-03-27 10:35:00,26.17,26.2,26.14,26.16,16798.0,24.6868,24.7151,24.6585,24.6773,16798.0
2023-03-27 10:40:00,26.16,26.17,26.13,26.14,30410.0,24.6773,24.6868,24.649,24.6585,30410.0
2023-03-27 10:45:00,26.13,26.15,26.11,26.11,37756.0,24.649,24.6679,24.6302,24.6302,37756.0
2023-03-27 10:50:00,26.11,26.14,26.11,26.13,24390.0,24.6302,24.6585,24.6302,24.649,24390.0
2023-03-27 10:55:00,26.11,26.14,26.08,26.1,64010.0,24.6302,24.6585,24.6019,24.6207,64010.0
2023-03-27 11:00:00,26.09,26.11,26.07,26.09,16978.0,24.6113,24.6302,24.5924,24.6113,16978.0
2023-03-27 11:05:00,26.09,26.1,26.06,26.07,23776.0,24.6113,24.6207,24.583,24.5924,23776.0
2023-03-27 11:10:00,26.07,26.09,26.06,26.07,18046.0,24.5924,24.6113,24.583,24.5924,18046.0
2023-03-27 11:15:00,26.07,26.1,26.06,26.07,33240.0,24.5924,24.6207,24.583,24.5924,33240.0
2023-03-27 11:20:00,26.08,26.11,26.06,26.08,16894.0,24.6019,24.6302,24.583,24.6019,16894.0
2023-03-27 11:25:00,26.08,26.13,26.07,26.13,25316.0,24.6019,24.649,24.5924,24.649,25316.0
2023-03-27 11:30:00,26.11,26.15,26.11,26.14,28472.0,24.6302,24.6679,24.6302,24.6585,28472.0
2023-03-27 11:35:00,26.15,26.16,26.11,26.14,16050.0,24.6679,24.6773,24.6302,24.6585,16050.0
2023-03-27 11:40:00,26.14,26.15,26.11,26.14,18410.0,24.6585,24.6679,24.6302,24.6585,18410.0
2023-03-27 11:45:00,26.13,26.16,26.12,26.15,22598.0,24.649,24.6773,24.6396,24.6679,22598.0
2023-03-27 11:50:00,26.15,26.17,26.13,26.15,30860.0,24.6679,24.6868,24.649,24.6679,30860.0
2023-03-27 11:55:00,26.16,26.16,26.07,26.08,113614.0,24.6773,24.6773,24.5924,24.6019,113614.0
2023-03-27 12:00:00,26.08,26.11,26.07,26.08,44304.0,24.6019,24.6302,24.5924,24.6019,44304.0
2023-03-27 12:05:00,26.08,26.08,26.03,26.04,41072.0,24.6019,24.6019,24.5547,24.5641,41072.0
2023-03-27 12:10:00,26.04,26.06,25.99,26.05,93708.0,24.5641,24.583,24.517,24.5736,93708.0
2023-03-27 12:15:00,26.05,26.09,26.05,26.07,31694.0,24.5736,24.6113,24.5736,24.5924,31694.0
2023-03-27 12:20:00,26.08,26.09,26.06,26.09,75644.0,24.6019,24.6113,24.583,24.6113,75644.0
2023-03-27 12:25:00,26.08,26.09,26.05,26.06,37780.0,24.6019,24.6113,24.5736,24.583,37780.0
2023-03-27 12:30:00,26.06,26.07,26.03,26.04,42280.0,24.583,24.5924,24.5547,24.5641,42280.0
2023-03-27 12:35:00,26.04,26.06,26.02,26.03,38492.0,24.5641,24.583,24.5453,24.5547,38492.0
2023-03-27 12:40:00,26.03,26.03,26.0,26.02,22604.0,24.5547,24.5547,24.5264,24.5453,22604.0
2023-03-27 12:45:00,26.02,26.09,26.02,26.08,26358.0,24.5453,24.6113,24.5453,24.6019,26358.0
2023-03-27 12:50:00,26.07,26.09,26.04,26.06,22606.0,24.5924,24.6113,24.5641,24.583,22606.0
2023-03-27 12:55:00,26.05,26.06,26.02,26.03,47008.0,24.5736,24.583,24.5453,24.5547,47008.0
2023-03-27 13:00:00,26.03,26.11,26.02,26.11,88342.0,24.5547,24.6302,24.5453,24.6302,88342.0
2023-03-27 13:05:00,26.11,26.13,26.09,26.11,24694.0,24.6302,24.649,24.6113,24.6302,24694.0
2023-03-27 13:10:00,26.11,26.17,26.11,26.16,11944.0,24.6302,24.6868,24.6302,24.6773,11944.0
2023-03-27 13:15:00,26.16,26.16,26.13,26.15,18290.0,24.6773,24.6773,24.649,24.6679,18290.0
2023-03-27 13:20:00,26.15,26.2,26.15,26.17,16264.0,24.6679,24.7151,24.6679,24.6868,16264.0
2023-03-27 13:25:00,26.17,26.18,26.16,26.17,7754.0,24.6868,24.6962,24.6773,24.6868,7754.0
2023-03-27 13:30:00,26.18,26.18,26.14,26.16,27740.0,24.6962,24.6962,24.6585,24.6773,27740.0
2023-03-27 13:35:00,26.16,26.16,26.14,26.16,15614.0,24.6773,24.6773,24.6585,24.6773,15614.0
2023-03-27 13:40:00,26.16,26.19,26.16,26.19,11678.0,24.6773,24.7056,24.6773,24.7056,11678.0
2023-03-27 13:45:00,26.18,26.21,26.18,26.2,9190.0,24.6962,24.7245,24.6962,24.7151,9190.0
2023-03-27 13:50:00,26.2,26.21,26.15,26.15,50578.0,24.7151,24.7245,24.6679,24.6679,50578.0
2023-03-27 13:55:00,26.15,26.18,26.14,26.14,12964.0,24.6679,24.6962,24.6585,24.6585,12964.0
2023-03-27 14:00:00,26.14,26.16,26.14,26.15,16094.0,24.6585,24.6773,24.6585,24.6679,16094.0
2023-03-27 14:05:00,26.15,26.15,26.13,26.15,13632.0,24.6679,24.6679,24.649,24.6679,13632.0
2023-03-27 14:10:00,26.15,26.15,26.13,26.15,9012.0,24.6679,24.6679,24.649,24.6679,9012.0
2023-03-27 14:15:00,26.15,26.15,26.11,26.13,9508.0,24.6679,24.6679,24.6302,24.649,9508.0
2023-03-27 14:20:00,26.13,26.17,26.12,26.15,12720.0,24.649,24.6868,24.6396,24.6679,12720.0
2023-03-27 14:25:00,26.15,26.18,26.15,26.17,21068.0,24.6679,24.6962,24.6679,24.6868,21068.0
2023-03-27 14:30:00,26.17,26.19,26.17,26.18,10478.0,24.6868,24.7056,24.6868,24.6962,10478.0
2023-03-27 14:35:00,26.18,26.21,26.17,26.2,10650.0,24.6962,24.7245,24.6868,24.7151,10650.0
2023-03-27 14:40:00,26.18,26.2,26.18,26.2,5776.0,24.6962,24.7151,24.6962,24.7151,5776.0
2023-03-27 14:45:00,26.2,26.22,26.18,26.22,10960.0,24.7151,24.7339,24.6962,24.7339,10960.0
2023-03-27 14:50:00,26.22,26.23,26.2,26.2,12394.0,24.7339,24.7434,24.7151,24.7151,12394.0
2023-03-27 14:55:00,26.21,26.22,26.19,26.21,17162.0,24.7245,24.7339,24.7056,24.7245,17162.0
2023-03-27 15:00:00,26.21,26.21,26.17,26.17,40224.0,24.7245,24.7245,24.6868,24.6868,40224.0
2023-03-27 15:05:00,26.17,26.17,26.13,26.14,42506.0,24.6868,24.6868,24.649,24.6585,42506.0
2023-03-27 15:10:00,26.14,26.16,26.14,26.16,12750.0,24.6585,24.6773,24.6585,24.6773,12750.0
2023-03-27 15:15:00,26.16,26.17,26.14,26.15,24426.0,24.6773,24.6868,24.6585,24.6679,24426.0
2023-03-27 15:20:00,26.16,26.17,26.13,26.17,17176.0,24.6773,24.6868,24.649,24.6868,17176.0
2023-03-27 15:25:00,26.17,26.19,26.16,26.19,21976.0,24.6868,24.7056,24.6773,24.7056,21976.0
2023-03-27 15:30:00,26.19,26.21,26.18,26.2,25366.0,24.7056,24.7245,24.6962,24.7151,25366.0
2023-03-27 15:35:00,26.2,26.21,26.16,26.18,34984.0,24.7151,24.7245,24.6773,24.6962,34984.0
2023-03-27 15:40:00,26.19,26.2,26.17,26.19,26344.0,24.7056,24.7151,24.6868,24.7056,26344.0
2023-03-27 15:45:00,26.18,26.19,26.15,26.15,29614.0,24.6962,24.7056,24.6679,24.6679,29614.0
2023-03-27 15:50:00,26.15,26.21,26.14,26.2,121504.0,24.6679,24.7245,24.6585,24.7151,121504.0
2023-03-27 15:55:00,26.18,26.19,26.15,26.18,270414.0,24.6962,24.7056,24.6679,24.6962,270414.0
2023-03-28 09:30:00,26.11,26.21,26.09,26.21,67440.0,24.6302,24.7245,24.6113,24.7245,67440.0
2023-03-28 09:35:00,26.21,26.3,26.2,26.3,48086.0,24.7245,24.8094,24.7151,24.8094,48086.0
2023-03-28 09:40:00,26.3,26.39,26.3,26.38,27738.0,24.8094,24.8943,24.8094,24.8849,27738.0
2023-03-28 09:45:00,26.38,26.41,26.32,26.35,31642.0,24.8849,24.9132,24.8283,24.8566,31642.0
2023-03-28 09:50:00,26.36,26.36,26.3,26.31,23188.0,24.866,24.866,24.8094,24.8188,23188.0
2023-03-28 09:55:00,26.31,26.32,26.25,26.28,24240.0,24.8188,24.8283,24.7622,24.7905,24240.0
2023-03-28 10:00:00,26.28,26.3,26.23,26.29,26322.0,24.7905,24.8094,24.7434,24.8,26322.0
2023-03-28 10:05:00,26.3,26.41,26.3,26.38,30888.0,24.8094,24.9132,24.8094,24.8849,30888.0
2023-03-28 10:10:00,26.38,26.42,26.37,26.42,24488.0,24.8849,24.9226,24.8754,24.9226,24488.0
2023-03-28 10:15:00,26.42,26.42,26.39,26.4,24286.0,24.9226,24.9226,24.8943,24.9037,24286.0
2023-03-28 10:20:00,26.4,26.4,26.31,26.31,9534.0,24.9037,24.9037,24.8188,24.8188,9534.0
2023-03-28 10:25:00,26.32,26.34,26.3,26.33,22716.0,24.8283,24.8471,24.8094,24.8377,22716.0
2023-03-28 10:30:00,26.33,26.34,26.22,26.23,22458.0,24.8377,24.8471,24.7339,24.7434,22458.0
2023-03-28 10:35:00,26.24,26.25,26.21,26.22,16596.0,24.7528,24.7622,24.7245,24.7339,16596.0
2023-03-28 10:40:00,26.22,26.25,26.21,26.25,17670.0,24.7339,24.7622,24.7245,24.7622,17670.0
2023-03-28 10:45:00,26.25,26.27,26.24,26.24,20524.0,24.7622,24.7811,24.7528,24.7528,20524.0
2023-03-28 10:50:00,26.25,26.27,26.25,26.25,12248.0,24.7622,24.7811,24.7622,24.7622,12248.0
2023-03-28 10:55:00,26.25,26.28,26.24,26.24,12836.0,24.7622,24.7905,24.7528,24.7528,12836.0
2023-03-28 11:00:00,26.25,26.28,26.25,26.25,15866.0,24.7622,24.7905,24.7622,24.7622,15866.0
2023-03-28 11:05:00,26.25,26.27,26.25,26.27,17198.0,24.7622,24.7811,24.7622,24.7811,17198.0
2023-03-28 11:10:00,26.26,26.27,26.24,26.25,31394.0,24.7717,24.7811,24.7528,24.7622,31394.0
2023-03-28 11:15:00,26.25,26.27,26.24,26.24,11640.0,24.7622,24.7811,24.7528,24.7528,11640.0
2023-03-28 11:20:00,26.25,26.29,26.25,26.28,14040.0,24.7622,24.8,24.7622,24.7905,14040.0
2023-03-28 11:25:00,26.28,26.32,26.27,26.32,13234.0,24.7905,24.8283,24.7811,24.8283,13234.0
2023-03-28 11:30:00,26.32,26.34,26.32,26.33,17486.0,24.8283,24.8471,24.8283,24.8377,17486.0
2023-03-28 11:35:00,26.33,26.36,26.32,26.34,17194.0,24.8377,24.866,24.8283,24.8471,17194.0
2023-03-28 11:40:00,26.35,26.35,26.29,26.29,6670.0,24.8566,24.8566,24.8,24.8,6670.0
2023-03-28 11:45:00,26.3,26.3,26.28,26.28,10684.0,24.8094,24.8094,24.7905,24.7905,10684.0
2023-03-28 11:50:00,26.28,26.31,26.28,26.31,6414.0,24.7905,24.8188,24.7905,24.8188,6414.0
2023-03-28 11:55:00,26.31,26.32,26.3,26.32,19448.0,24.8188,24.8283,24.8094,24.8283,19448.0
2023-03-28 12:00:00,26.32,26.35,26.32,26.33,16322.0,24.8283,24.8566,24.8283,24.8377,16322.0
2023-03-28 12:05:00,26.34,26.36,26.33,26.35,11480.0,24.8471,24.866,24.8377,24.8566,11480.0
2023-03-28 12:10:00,26.34,26.35,26.33,26.34,11642.0,24.8471,24.8566,24.8377,24.8471,11642.0
2023-03-28 12:15:00,26.36,26.36,26.29,26.3,20266.0,24.866,24.866,24.8,24.8094,20266.0
2023-03-28 12:20:00,26.31,26.32,26.3,26.3,12504.0,24.8188,24.8283,24.8094,24.8094,12504.0
2023-03-28 12:25:00,26.31,26.31,26.28,26.28,5476.0,24.8188,24.8188,24.7905,24.7905,5476.0
2023-03-28 12:30:00,26.27,26.27,26.25,26.27,12764.0,24.7811,24.7811,24.7622,24.7811,12764.0
2023-03-28 12:35:00,26.27,26.28,26.27,26.27,9716.0,24.7811,24.7905,24.7811,24.7811,9716.0
2023-03-28 12:40:00,26.27,26.31,26.27,26.31,18146.0,24.7811,24.8188,24.7811,24.8188,18146.0
2023-03-28 12:45:00,26.31,26.31,26.29,26.29,18042.0,24.8188,24.8188,24.8,24.8,18042.0
2023-03-28 12:50:00,26.3,26.32,26.29,26.31,11306.0,24.8094,24.8283,24.8,24.8188,11306.0
2023-03-28 12:55:00,26.31,26.31,26.3,26.31,9654.0,24.8188,24.8188,24.8094,24.8188,9654.0
2023-03-28 13:00:00,26.31,26.31,26.27,26.28,9634.0,24.8188,24.8188,24.7811,24.7905,9634.0
2023-03-28 13:05:00,26.28,26.29,26.27,26.28,14822.0,24.7905,24.8,24.7811,24.7905,14822.0
2023-03-28 13:10:00,26.28,26.29,26.26,26.26,9392.0,24.7905,24.8,24.7717,24.7717,9392.0
2023-03-28 13:15:00,26.26,26.28,26.25,26.28,9412.0,24.7717,24.7905,24.7622,24.7905,9412.0
2023-03-28 13:20:00,26.28,26.28,26.27,26.27,7172.0,24.7905,24.7905,24.7811,24.7811,7172.0
2023-03-28 13:25:00,26.27,26.28,26.27,26.27,8070.0,24.7811,24.7905,24.7811,24.7811,8070.0
2023-03-28 13:30:00,26.27,26.28,26.22,26.22,12388.0,24.7811,24.7905,24.7339,24.7339,12388.0
2023-03-28 13:35:00,26.22,26.25,26.22,26.23,13574.0,24.7339,24.7622,24.7339,24.7434,13574.0
2023-03-28 13:40:00,26.23,26.25,26.23,26.24,12966.0,24.7434,24.7622,24.7434,24.7528,12966.0
2023-03-28 13:45:00,26.24,26.25,26.23,26.25,12932.0,24.7528,24.7622,24.7434,24.7622,12932.0
2023-03-28 13:50:00,26.25,26.25,26.2,26.23,28864.0,24.7622,24.7622,24.7151,24.7434,28864.0
2023-03-28 13:55:00,26.23,26.24,26.2,26.24,17478.0,24.7434,24.7528,24.7151,24.7528,17478.0
2023-03-28 14:00:00,26.23,26.27,26.23,26.27,15496.0,24.7434,24.7811,24.7434,24.7811,15496.0
2023-03-28 14:05:00,26.27,26.27,26.25,26.27,10852.0,24.7811,24.7811,24.7622,24.7811,10852.0
2023-03-28 14:10:00,26.27,26.28,26.25,26.26,10698.0,24.7811,24.7905,24.7622,24.7717,10698.0
2023-03-28 14:15:00,26.25,26.26,26.22,26.23,13904.0,24.7622,24.7717,24.7339,24.7434,13904.0
2023-03-28 14:20:00,26.23,26.25,26.22,26.22,12438.0,24.7434,24.7622,24.7339,24.7339,12438.0
2023-03-28 14:25:00,26.22,26.25,26.22,26.24,10220.0,24.7339,24.7622,24.7339,24.7528,10220.0
2023-03-28 14:30:00,26.23,26.24,26.2,26.21,12656.0,24.7434,24.7528,24.7151,24.7245,12656.0
2023-03-28 14:35:00,26.21,26.24,26.21,26.24,11722.0,24.7245,24.7528,24.7245,24.7528,11722.0
2023-03-28 14:40:00,26.24,26.26,26.23,26.25,14442.0,24.7528,24.7717,24.7434,24.7622,14442.0
2023-03-28 14:45:00,26.26,26.28,26.25,26.26,23400.0,24.7717,24.7905,24.7622,24.7717,23400.0
2023-03-28 14:50:00,26.27,26.27,26.26,26.27,13788.0,24.7811,24.7811,24.7717,24.7811,13788.0
2023-03-28 14:55:00,26.27,26.28,26.25,26.27,16304.0,24.7811,24.7905,24.7622,24.7811,16304.0
2023-03-28 15:00:00,26.27,26.29,26.27,26.27,16276.0,24.7811,24.8,24.7811,24.7811,16276.0
2023-03-28 15:05:00,26.28,26.29,26.27,26.28,9638.0,24.7905,24.8,24.7811,24.7905,9638.0
2023-03-28 15:10:00,26.29,26.29,26.25,26.27,22694.0,24.8,24.8,24.7622,24.7811,22694.0
2023-03-28 15:15:00,26.27,26.27,26.25,26.26,21332.0,24.7811,24.7811,24.7622,24.7717,21332.0
2023-03-28 15:20:00,26.26,26.28,26.25,26.28,46550.0,24.7717,24.7905,24.7622,24.7905,46550.0
2023-03-28 15:25:00,26.28,26.3,26.27,26.28,28606.0,24.7905,24.8094,24.7811,24.7905,28606.0
2023-03-28 15:30:00,26.28,26.33,26.26,26.33,40694.0,24.7905,24.8377,24.7717,24.8377,40694.0
2023-03-28 15:35:00,26.33,26.36,26.32,26.34,53762.0,24.8377,24.866,24.8283,24.8471,53762.0
2023-03-28 15:40:00,26.34,26.35,26.32,26.32,32170.0,24.8471,24.8566,24.8283,24.8283,32170.0
2023-03-28 15:45:00,26.32,26.34,26.31,26.33,38016.0,24.8283,24.8471,24.8188,24.8377,38016.0
2023-03-28 15:50:00,26.33,26.35,26.29,26.3,159342.0,24.8377,24.8566,24.8,24.8094,159342.0
2023-03-28 15:55:00,26.3,26.33,26.28,26.33,249384.0,24.8094,24.8377,24.7905,24.8377,249384.0
2023-03-29 09:30:00,26.5,26.59,26.47,26.48,92836.0,24.9981,25.083,24.9698,24.9792,92836.0
2023-03-29 09:35:00,26.49,26.54,26.47,26.5,28984.0,24.9886,25.0358,24.9698,24.9981,28984.0
2023-03-29 09:40:00,26.5,26.56,26.5,26.55,31190.0,24.9981,25.0547,24.9981,25.0452,31190.0
2023-03-29 09:45:00,26.55,26.56,26.48,26.49,47606.0,25.0452,25.0547,24.9792,24.9886,47606.0
2023-03-29 09:50:00,26.48,26.52,26.47,26.47,28732.0,24.9792,25.0169,24.9698,24.9698,28732.0
2023-03-29 09:55:00,26.47,26.5,26.45,26.46,26796.0,24.9698,24.9981,24.9509,24.9603,26796.0
2023-03-29 10:00:00,26.46,26.53,26.46,26.52,19862.0,24.9603,25.0264,24.9603,25.0169,19862.0
2023-03-29 10:05:00,26.52,26.52,26.48,26.49,44682.0,25.0169,25.0169,24.9792,24.9886,44682.0
2023-03-29 10:10:00,26.48,26.49,26.44,26.48,18954.0,24.9792,24.9886,24.9415,24.9792,18954.0
2023-03-29 10:15:00,26.48,26.5,26.46,26.48,11790.0,24.9792,24.9981,24.9603,24.9792,11790.0
2023-03-29 10:20:00,26.48,26.5,26.47,26.47,20454.0,24.9792,24.9981,24.9698,24.9698,20454.0
2023-03-29 10:25:00,26.47,26.5,26.45,26.49,69308.0,24.9698,24.9981,24.9509,24.9886,69308.0
2023-03-29 10:30:00,26.5,26.51,26.49,26.5,17536.0,24.9981,25.0075,24.9886,24.9981,17536.0
2023-03-29 10:35:00,26.5,26.52,26.49,26.5,17062.0,24.9981,25.0169,24.9886,24.9981,17062.0
2023-03-29 10:40:00,26.49,26.5,26.46,26.48,18368.0,24.9886,24.9981,24.9603,24.9792,18368.0
2023-03-29 10:45:00,26.47,26.47,26.42,26.43,17894.0,24.9698,24.9698,24.9226,24.932,17894.0
2023-03-29 10:50:00,26.43,26.45,26.4,26.4,37046.0,24.932,24.9509,24.9037,24.9037,37046.0
2023-03-29 10:55:00,26.4,26.41,26.34,26.35,55710.0,24.9037,24.9132,24.8471,24.8566,55710.0
2023-03-29 11:00:00,26.35,26.41,26.35,26.41,16520.0,24.8566,24.9132,24.8566,24.9132,16520.0
2023-03-29 11:05:00,26.4,26.43,26.4,26.42,14656.0,24.9037,24.932,24.9037,24.9226,14656.0
2023-03-29 11:10:00,26.42,26.42,26.41,26.42,30222.0,24.9226,24.9226,24.9132,24.9226,30222.0
2023-03-29 11:15:00,26.42,26.43,26.38,26.39,32294.0,24.9226,24.932,24.8849,24.8943,32294.0
2023-03-29 11:20:00,26.39,26.42,26.38,26.39,12626.0,24.8943,24.9226,24.8849,24.8943,12626.0
2023-03-29 11:25:00,26.39,26.39,26.36,26.37,17084.0,24.8943,24.8943,24.866,24.8754,17084.0
2023-03-29 11:30:00,26.38,26.4,26.37,26.39,20046.0,24.8849,24.9037,24.8754,24.8943,20046.0
2023-03-29 11:35:00,26.39,26.4,26.38,26.39,14626.0,24.8943,24.9037,24.8849,24.8943,14626.0
2023-03-29 11:40:00,26.39,26.4,26.37,26.38,11844.0,24.8943,24.9037,24.8754,24.8849,11844.0
2023-03-29 11:45:00,26.38,26.39,26.37,26.39,11440.0,24.8849,24.8943,24.8754,24.8943,11440.0
2023-03-29 11:50:00,26.39,26.43,26.39,26.42,17632.0,24.8943,24.932,24.8943,24.9226,17632.0
2023-03-29 11:55:00,26.43,26.43,26.41,26.42,16054.0,24.932,24.932,24.9132,24.9226,16054.0
2023-03-29 12:00:00,26.42,26.44,26.42,26.43,11738.0,24.9226,24.9415,24.9226,24.932,11738.0
2023-03-29 12:05:00,26.43,26.43,26.39,26.39,16740.0,24.932,24.932,24.8943,24.8943,16740.0
2023-03-29 12:10:00,26.39,26.42,26.39,26.42,10034.0,24.8943,24.9226,24.8943,24.9226,10034.0
2023-03-29 12:15:00,26.42,26.43,26.4,26.43,17038.0,24.9226,24.932,24.9037,24.932,17038.0
2023-03-29 12:20:00,26.43,26.43,26.41,26.42,8006.0,24.932,24.932,24.9132,24.9226,8006.0
2023-03-29 12:25:00,26.41,26.42,26.41,26.41,8582.0,24.9132,24.9226,24.9132,24.9132,8582.0
2023-03-29 12:30:00,26.42,26.43,26.41,26.41,9776.0,24.9226,24.932,24.9132,24.9132,9776.0
2023-03-29 12:35:00,26.4,26.43,26.4,26.42,12224.0,24.9037,24.932,24.9037,24.9226,12224.0
2023-03-29 12:40:00,26.42,26.45,26.42,26.44,12630.0,24.9226,24.9509,24.9226,24.9415,12630.0
2023-03-29 12:45:00,26.45,26.45,26.41,26.43,9270.0,24.9509,24.9509,24.9132,24.932,9270.0
2023-03-29 12:50:00,26.43,26.45,26.43,26.45,13024.0,24.932,24.9509,24.932,24.9509,13024.0
2023-03-29 12:55:00,26.46,26.46,26.43,26.43,17900.0,24.9603,24.9603,24.932,24.932,17900.0
2023-03-29 13:00:00,26.42,26.42,26.39,26.4,35368.0,24.9226,24.9226,24.8943,24.9037,35368.0
2023-03-29 13:05:00,26.39,26.43,26.39,26.41,73934.0,24.8943,24.932,24.8943,24.9132,73934.0
2023-03-29 13:10:00,26.42,26.43,26.41,26.42,41196.0,24.9226,24.932,24.9132,24.9226,41196.0
2023-03-29 13:15:00,26.43,26.45,26.43,26.43,18876.0,24.932,24.9509,24.932,24.932,18876.0
2023-03-29 13:20:00,26.43,26.47,26.43,26.47,10784.0,24.932,24.9698,24.932,24.9698,10784.0
2023-03-29 13:25:00,26.47,26.49,26.46,26.48,12502.0,24.9698,24.9886,24.9603,24.9792,12502.0
2023-03-29 13:30:00,26.47,26.47,26.42,26.42,8508.0,24.9698,24.9698,24.9226,24.9226,8508.0
2023-03-29 13:35:00,26.43,26.43,26.39,26.39,30500.0,24.932,24.932,24.8943,24.8943,30500.0
2023-03-29 13:40:00,26.38,26.41,26.38,26.41,9102.0,24.8849,24.9132,24.8849,24.9132,9102.0
2023-03-29 13:45:00,26.41,26.41,26.39,26.39,9094.0,24.9132,24.9132,24.8943,24.8943,9094.0
2023-03-29 13:50:00,26.39,26.4,26.38,26.4,8914.0,24.8943,24.9037,24.8849,24.9037,8914.0
2023-03-29 13:55:00,26.41,26.41,26.39,26.41,16898.0,24.9132,24.9132,24.8943,24.9132,16898.0
2023-03-29 14:00:00,26.41,26.42,26.38,26.39,26824.0,24.9132,24.9226,24.8849,24.8943,26824.0
2023-03-29 14:05:00,26.39,26.42,26.37,26.42,15738.0,24.8943,24.9226,24.8754,24.9226,15738.0
2023-03-29 14:10:00,26.42,26.42,26.39,26.39,5800.0,24.9226,24.9226,24.8943,24.8943,5800.0
2023-03-29 14:15:00,26.39,26.4,26.38,26.38,18364.0,24.8943,24.9037,24.8849,24.8849,18364.0
2023-03-29 14:20:00,26.38,26.41,26.36,26.4,8200.0,24.8849,24.9132,24.866,24.9037,8200.0
2023-03-29 14:25:00,26.4,26.42,26.4,26.42,12918.0,24.9037,24.9226,24.9037,24.9226,12918.0
2023-03-29 14:30:00,26.41,26.42,26.41,26.42,7040.0,24.9132,24.9226,24.9132,24.9226,7040.0
2023-03-29 14:35:00,26.42,26.43,26.42,26.43,6802.0,24.9226,24.932,24.9226,24.932,6802.0
2023-03-29 14:40:00,26.43,26.43,26.42,26.43,8352.0,24.932,24.932,24.9226,24.932,8352.0
2023-03-29 14:45:00,26.43,26.45,26.42,26.43,12854.0,24.932,24.9509,24.9226,24.932,12854.0
2023-03-29 14:50:00,26.43,26.45,26.41,26.45,42148.0,24.932,24.9509,24.9132,24.9509,42148.0
2023-03-29 14:55:00,26.45,26.46,26.43,26.43,20484.0,24.9509,24.9603,24.932,24.932,20484.0
2023-03-29 15:00:00,26.43,26.47,26.41,26.44,68432.0,24.932,24.9698,24.9132,24.9415,68432.0
2023-03-29 15:05:00,26.45,26.45,26.42,26.44,35598.0,24.9509,24.9509,24.9226,24.9415,35598.0
2023-03-29 15:10:00,26.44,26.47,26.43,26.46,18874.0,24.9415,24.9698,24.932,24.9603,18874.0
2023-03-29 15:15:00,26.46,26.51,26.46,26.5,38086.0,24.9603,25.0075,24.9603,24.9981,38086.0
2023-03-29 15:20:00,26.5,26.52,26.49,26.49,20632.0,24.9981,25.0169,24.9886,24.9886,20632.0
2023-03-29 15:25:00,26.5,26.51,26.49,26.5,25040.0,24.9981,25.0075,24.9886,24.9981,25040.0
2023-03-29 15:30:00,26.5,26.5,26.48,26.49,37964.0,24.9981,24.9981,24.9792,24.9886,37964.0
2023-03-29 15:35:00,26.48,26.49,26.46,26.48,33952.0,24.9792,24.9886,24.9603,24.9792,33952.0
2023-03-29 15:40:00,26.47,26.51,26.47,26.5,38456.0,24.9698,25.0075,24.9698,24.9981,38456.0
2023-03-29 15:45:00,26.5,26.54,26.5,26.54,49876.0,24.9981,25.0358,24.9981,25.0358,49876.0
2023-03-29 15:50:00,26.54,26.54,26.48,26.49,114434.0,25.0358,25.0358,24.9792,24.9886,114434.0
2023-03-29 15:55:00,26.49,26.49,26.45,26.48,226062.0,24.9886,24.9886,24.9509,24.9792,226062.0
2023-03-30 09:30:00,26.66,26.79,26.64,26.66,87948.0,25.149,25.2716,25.1301,25.149,87948.0
2023-03-30 09:35:00,26.66,26.68,26.61,26.61,42722.0,25.149,25.1678,25.1018,25.1018,42722.0
2023-03-30 09:40:00,26.63,26.63,26.54,26.55,30624.0,25.1207,25.1207,25.0358,25.0452,30624.0
2023-03-30 09:45:00,26.56,26.58,26.53,26.57,40718.0,25.0547,25.0735,25.0264,25.0641,40718.0
2023-03-30 09:50:00,26.57,26.58,26.53,26.57,59050.0,25.0641,25.0735,25.0264,25.0641,59050.0
2023-03-30 09:55:00,26.57,26.6,26.56,26.58,36112.0,25.0641,25.0924,25.0547,25.0735,36112.0
2023-03-30 10:00:00,26.59,26.64,26.59,26.61,45832.0,25.083,25.1301,25.083,25.1018,45832.0
2023-03-30 10:05:00,26.61,26.61,26.57,26.6,45016.0,25.1018,25.1018,25.0641,25.0924,45016.0
2023-03-30 10:10:00,26.59,26.59,26.5,26.53,49626.0,25.083,25.083,24.9981,25.0264,49626.0
2023-03-30 10:15:00,26.54,26.56,26.52,26.56,25170.0,25.0358,25.0547,25.0169,25.0547,25170.0
2023-03-30 10:20:00,26.56,26.59,26.55,26.59,23160.0,25.0547,25.083,25.0452,25.083,23160.0
2023-03-30 10:25:00,26.59,26.66,26.59,26.6,39652.0,25.083,25.149,25.083,25.0924,39652.0
2023-03-30 10:30:00,26.61,26.65,26.61,26.63,39026.0,25.1018,25.1395,25.1018,25.1207,39026.0
2023-03-30 10:35:00,26.63,26.64,26.6,26.64,24550.0,25.1207,25.1301,25.0924,25.1301,24550.0
2023-03-30 10:40:00,26.63,26.64,26.6,26.61,17292.0,25.1207,25.1301,25.0924,25.1018,17292.0
2023-03-30 10:45:00,26.61,26.61,26.56,26.57,27102.0,25.1018,25.1018,25.0547,25.0641,27102.0
2023-03-30 10:50:00,26.57,26.6,26.55,26.6,13910.0,25.0641,25.0924,25.0452,25.0924,13910.0
2023-03-30 10:55:00,26.59,26.6,26.53,26.54,27646.0,25.083,25.0924,25.0264,25.0358,27646.0
2023-03-30 11:00:00,26.54,26.57,26.54,26.57,19782.0,25.0358,25.0641,25.0358,25.0641,19782.0
2023-03-30 11:05:00,26.57,26.59,26.55,26.58,13468.0,25.0641,25.083,25.0452,25.0735,13468.0
2023-03-30 11:10:00,26.59,26.61,26.54,26.54,34436.0,25.083,25.1018,25.0358,25.0358,34436.0
2023-03-30 11:15:00,26.54,26.55,26.51,26.55,22434.0,25.0358,25.0452,25.0075,25.0452,22434.0
2023-03-30 11:20:00,26.55,26.56,26.54,26.55,28696.0,25.0452,25.0547,25.0358,25.0452,28696.0
2023-03-30 11:25:00,26.55,26.55,26.52,26.53,16844.0,25.0452,25.0452,25.0169,25.0264,16844.0
2023-03-30 11:30:00,26.53,26.54,26.52,26.53,37318.0,25.0264,25.0358,25.0169,25.0264,37318.0
2023-03-30 11:35:00,26.53,26.54,26.48,26.49,27810.0,25.0264,25.0358,24.9792,24.9886,27810.0
2023-03-30 11:40:00,26.49,26.5,26.43,26.49,94120.0,24.9886,24.9981,24.932,24.9886,94120.0
2023-03-30 11:45:00,26.48,26.5,26.42,26.42,25956.0,24.9792,24.9981,24.9226,24.9226,25956.0
2023-03-30 11:50:00,26.41,26.47,26.41,26.45,12794.0,24.9132,24.9698,24.9132,24.9509,12794.0
2023-03-30 11:55:00,26.46,26.48,26.45,26.46,9468.0,24.9603,24.9792,24.9509,24.9603,9468.0
2023-03-30 12:00:00,26.46,26.46,26.42,26.44,23342.0,24.9603,24.9603,24.9226,24.9415,23342.0
2023-03-30 12:05:00,26.43,26.47,26.42,26.47,12336.0,24.932,24.9698,24.9226,24.9698,12336.0
2023-03-30 12:10:00,26.47,26.48,26.43,26.43,15900.0,24.9698,24.9792,24.932,24.932,15900.0
2023-03-30 12:15:00,26.43,26.43,26.41,26.43,15052.0,24.932,24.932,24.9132,24.932,15052.0
2023-03-30 12:20:00,26.43,26.47,26.43,26.43,30114.0,24.932,24.9698,24.932,24.932,30114.0
2023-03-30 12:25:00,26.44,26.46,26.43,26.45,8480.0,24.9415,24.9603,24.932,24.9509,8480.0
2023-03-30 12:30:00,26.45,26.45,26.41,26.41,21502.0,24.9509,24.9509,24.9132,24.9132,21502.0
2023-03-30 12:35:00,26.41,26.42,26.38,26.39,10480.0,24.9132,24.9226,24.8849,24.8943,10480.0
2023-03-30 12:40:00,26.39,26.41,26.37,26.38,21988.0,24.8943,24.9132,24.8754,24.8849,21988.0
2023-03-30 12:45:00,26.39,26.4,26.38,26.39,11426.0,24.8943,24.9037,24.8849,24.8943,11426.0
2023-03-30 12:50:00,26.39,26.39,26.36,26.39,68982.0,24.8943,24.8943,24.866,24.8943,68982.0
2023-03-30 12:55:00,26.39,26.41,26.39,26.4,28390.0,24.8943,24.9132,24.8943,24.9037,28390.0
2023-03-30 13:00:00,26.39,26.42,26.39,26.41,7376.0,24.8943,24.9226,24.8943,24.9132,7376.0
2023-03-30 13:05:00,26.42,26.43,26.39,26.4,12826.0,24.9226,24.932,24.8943,24.9037,12826.0
2023-03-30 13:10:00,26.39,26.39,26.36,26.36,29656.0,24.8943,24.8943,24.866,24.866,29656.0
2023-03-30 13:15:00,26.36,26.39,26.34,26.35,49886.0,24.866,24.8943,24.8471,24.8566,49886.0
2023-03-30 13:20:00,26.36,26.4,26.36,26.39,44098.0,24.866,24.9037,24.866,24.8943,44098.0
2023-03-30 13:25:00,26.38,26.39,26.36,26.36,10238.0,24.8849,24.8943,24.866,24.866,10238.0
2023-03-30 13:30:00,26.36,26.36,26.34,26.36,17840.0,24.866,24.866,24.8471,24.866,17840.0
2023-03-30 13:35:00,26.36,26.38,26.36,26.36,17506.0,24.866,24.8849,24.866,24.866,17506.0
2023-03-30 13:40:00,26.36,26.41,26.35,26.4,23718.0,24.866,24.9132,24.8566,24.9037,23718.0
2023-03-30 13:45:00,26.4,26.44,26.39,26.44,23810.0,24.9037,24.9415,24.8943,24.9415,23810.0
2023-03-30 13:50:00,26.44,26.47,26.43,26.46,35564.0,24.9415,24.9698,24.932,24.9603,35564.0
2023-03-30 13:55:00,26.46,26.5,26.45,26.49,34136.0,24.9603,24.9981,24.9509,24.9886,34136.0
2023-03-30 14:00:00,26.49,26.52,26.48,26.5,8250.0,24.9886,25.0169,24.9792,24.9981,8250.0
2023-03-30 14:05:00,26.5,26.51,26.49,26.5,16224.0,24.9981,25.0075,24.9886,24.9981,16224.0
2023-03-30 14:10:00,26.5,26.5,26.45,26.47,78952.0,24.9981,24.9981,24.9509,24.9698,78952.0
2023-03-30 14:15:00,26.48,26.48,26.45,26.48,36294.0,24.9792,24.9792,24.9509,24.9792,36294.0
2023-03-30 14:20:00,26.48,26.52,26.48,26.5,25248.0,24.9792,25.0169,24.9792,24.9981,25248.0
2023-03-30 14:25:00,26.5,26.53,26.5,26.53,10098.0,24.9981,25.0264,24.9981,25.0264,10098.0
2023-03-30 14:30:00,26.53,26.55,26.53,26.55,11194.0,25.0264,25.0452,25.0264,25.0452,11194.0
2023-03-30 14:35:00,26.55,26.56,26.5,26.53,30146.0,25.0452,25.0547,24.9981,25.0264,30146.0
2023-03-30 14:40:00,26.53,26.53,26.5,26.5,13098.0,25.0264,25.0264,24.9981,24.9981,13098.0
2023-03-30 14:45:00,26.5,26.51,26.49,26.5,13790.0,24.9981,25.0075,24.9886,24.9981,13790.0
2023-03-30 14:50:00,26.5,26.5,26.48,26.48,14332.0,24.9981,24.9981,24.9792,24.9792,14332.0
2023-03-30 14:55:00,26.48,26.49,26.47,26.48,6248.0,24.9792,24.9886,24.9698,24.9792,6248.0
2023-03-30 15:00:00,26.49,26.49,26.47,26.48,8832.0,24.9886,24.9886,24.9698,24.9792,8832.0
2023-03-30 15:05:00,26.48,26.49,26.44,26.45,28300.0,24.9792,24.9886,24.9415,24.9509,28300.0
2023-03-30 15:10:00,26.45,26.45,26.43,26.43,13326.0,24.9509,24.9509,24.932,24.932,13326.0
2023-03-30 15:15:00,26.44,26.44,26.42,26.43,10272.0,24.9415,24.9415,24.9226,24.932,10272.0
2023-03-30 15:20:00,26.43,26.45,26.43,26.44,14922.0,24.932,24.9509,24.932,24.9415,14922.0
2023-03-30 15:25:00,26.45,26.48,26.45,26.45,16074.0,24.9509,24.9792,24.9509,24.9509,16074.0
2023-03-30 15:30:00,26.45,26.47,26.45,26.46,27016.0,24.9509,24.9698,24.9509,24.9603,27016.0
2023-03-30 15:35:00,26.45,26.5,26.45,26.5,13648.0,24.9509,24.9981,24.9509,24.9981,13648.0
2023-03-30 15:40:00,26.5,26.5,26.48,26.49,26076.0,24.9981,24.9981,24.9792,24.9886,26076.0
2023-03-30 15:45:00,26.49,26.49,26.45,26.46,45954.0,24.9886,24.9886,24.9509,24.9603,45954.0
2023-03-30 15:50:00,26.46,26.48,26.43,26.45,82308.0,24.9603,24.9792,24.932,24.9509,82308.0
2023-03-30 15:55:00,26.44,26.44,26.4,26.41,276854.0,24.9415,24.9415,24.9037,24.9132,276854.0
2023-03-31 09:30:00,26.54,26.57,26.45,26.55,77400.0,25.0358,25.0641,24.9509,25.0452,77400.0
2023-03-31 09:35:00,26.55,26.55,26.5,26.53,33850.0,25.0452,25.0452,24.9981,25.0264,33850.0
2023-03-31 09:40:00,26.53,26.54,26.52,26.54,24248.0,25.0264,25.0358,25.0169,25.0358,24248.0
2023-03-31 09:45:00,26.54,26.59,26.5,26.55,24760.0,25.0358,25.083,24.9981,25.0452,24760.0
2023-03-31 09:50:00,26.55,26.58,26.55,26.57,19682.0,25.0452,25.0735,25.0452,25.0641,19682.0
2023-03-31 09:55:00,26.59,26.59,26.54,26.55,22068.0,25.083,25.083,25.0358,25.0452,22068.0
2023-03-31 10:00:00,26.57,26.61,26.56,26.61,19230.0,25.0641,25.1018,25.0547,25.1018,19230.0
2023-03-31 10:05:00,26.62,26.63,26.6,26.61,17358.0,25.1113,25.1207,25.0924,25.1018,17358.0
2023-03-31 10:10:00,26.61,26.63,26.58,26.59,24312.0,25.1018,25.1207,25.0735,25.083,24312.0
2023-03-31 10:15:00,26.6,26.61,26.56,26.6,41096.0,25.0924,25.1018,25.0547,25.0924,41096.0
2023-03-31 10:20:00,26.59,26.6,26.55,26.55,22952.0,25.083,25.0924,25.0452,25.0452,22952.0
2023-03-31 10:25:00,26.55,26.62,26.54,26.59,41326.0,25.0452,25.1113,25.0358,25.083,41326.0
2023-03-31 10:30:00,26.59,26.62,26.58,26.59,26166.0,25.083,25.1113,25.0735,25.083,26166.0
2023-03-31 10:35:00,26.6,26.61,26.58,26.59,17922.0,25.0924,25.1018,25.0735,25.083,17922.0
2023-03-31 10:40:00,26.59,26.64,26.59,26.64,36978.0,25.083,25.1301,25.083,25.1301,36978.0
2023-03-31 10:45:00,26.63,26.66,26.61,26.66,47382.0,25.1207,25.149,25.1018,25.149,47382.0
2023-03-31 10:50:00,26.66,26.66,26.62,26.65,46546.0,25.149,25.149,25.1113,25.1395,46546.0
2023-03-31 10:55:00,26.65,26.68,26.63,26.67,103648.0,25.1395,25.1678,25.1207,25.1584,103648.0
2023-03-31 11:00:00,26.67,26.68,26.67,26.68,16500.0,25.1584,25.1678,25.1584,25.1678,16500.0
2023-03-31 11:05:00,26.68,26.68,26.66,26.66,30700.0,25.1678,25.1678,25.149,25.149,30700.0
2023-03-31 11:10:00,26.66,26.7,26.65,26.69,18664.0,25.149,25.1867,25.1395,25.1773,18664.0
2023-03-31 11:15:00,26.7,26.74,26.68,26.72,17102.0,25.1867,25.2244,25.1678,25.2056,17102.0
2023-03-31 11:20:00,26.72,26.76,26.72,26.75,12990.0,25.2056,25.2433,25.2056,25.2339,12990.0
2023-03-31 11:25:00,26.75,26.76,26.73,26.73,10962.0,25.2339,25.2433,25.215,25.215,10962.0
2023-03-31 11:30:00,26.73,26.74,26.71,26.74,9976.0,25.215,25.2244,25.1961,25.2244,9976.0
2023-03-31 11:35:00,26.74,26.74,26.72,26.72,19332.0,25.2244,25.2244,25.2056,25.2056,19332.0
2023-03-31 11:40:00,26.72,26.74,26.71,26.74,11432.0,25.2056,25.2244,25.1961,25.2244,11432.0
2023-03-31 11:45:00,26.74,26.75,26.72,26.73,17698.0,25.2244,25.2339,25.2056,25.215,17698.0
2023-03-31 11:50:00,26.73,26.73,26.71,26.71,8290.0,25.215,25.215,25.1961,25.1961,8290.0
2023-03-31 11:55:00,26.71,26.73,26.71,26.73,15358.0,25.1961,25.215,25.1961,25.215,15358.0
2023-03-31 12:00:00,26.72,26.75,26.72,26.75,11458.0,25.2056,25.2339,25.2056,25.2339,11458.0
2023-03-31 12:05:00,26.75,26.76,26.73,26.76,15866.0,25.2339,25.2433,25.215,25.2433,15866.0
2023-03-31 12:10:00,26.77,26.79,26.77,26.78,12038.0,25.2527,25.2716,25.2527,25.2622,12038.0
2023-03-31 12:15:00,26.78,26.83,26.77,26.83,47840.0,25.2622,25.3093,25.2527,25.3093,47840.0
2023-03-31 12:20:00,26.83,26.83,26.82,26.83,44606.0,25.3093,25.3093,25.2999,25.3093,44606.0
2023-03-31 12:25:00,26.82,26.83,26.8,26.81,28818.0,25.2999,25.3093,25.281,25.2905,28818.0
2023-03-31 12:30:00,26.81,26.81,26.77,26.77,27836.0,25.2905,25.2905,25.2527,25.2527,27836.0
2023-03-31 12:35:00,26.76,26.78,26.73,26.73,8678.0,25.2433,25.2622,25.215,25.215,8678.0
2023-03-31 12:40:00,26.74,26.77,26.74,26.74,18608.0,25.2244,25.2527,25.2244,25.2244,18608.0
2023-03-31 12:45:00,26.73,26.74,26.72,26.74,7538.0,25.215,25.2244,25.2056,25.2244,7538.0
2023-03-31 12:50:00,26.74,26.74,26.72,26.72,13162.0,25.2244,25.2244,25.2056,25.2056,13162.0
2023-03-31 12:55:00,26.72,26.74,26.72,26.74,4600.0,25.2056,25.2244,25.2056,25.2244,4600.0
2023-03-31 13:00:00,26.74,26.74,26.72,26.73,8058.0,25.2244,25.2244,25.2056,25.215,8058.0
2023-03-31 13:05:00,26.72,26.75,26.71,26.75,13748.0,25.2056,25.2339,25.1961,25.2339,13748.0
2023-03-31 13:10:00,26.74,26.75,26.72,26.73,6644.0,25.2244,25.2339,25.2056,25.215,6644.0
2023-03-31 13:15:00,26.74,26.74,26.7,26.71,21146.0,25.2244,25.2244,25.1867,25.1961,21146.0
2023-03-31 13:20:00,26.71,26.72,26.7,26.71,24304.0,25.1961,25.2056,25.1867,25.1961,24304.0
2023-03-31 13:25:00,26.71,26.72,26.7,26.7,8824.0,25.1961,25.2056,25.1867,25.1867,8824.0
2023-03-31 13:30:00,26.71,26.71,26.68,26.71,6760.0,25.1961,25.1961,25.1678,25.1961,6760.0
2023-03-31 13:35:00,26.71,26.73,26.71,26.73,15214.0,25.1961,25.215,25.1961,25.215,15214.0
2023-03-31 13:40:00,26.73,26.74,26.71,26.73,32222.0,25.215,25.2244,25.1961,25.215,32222.0
2023-03-31 13:45:00,26.73,26.73,26.71,26.71,20412.0,25.215,25.215,25.1961,25.1961,20412.0
2023-03-31 13:50:00,26.72,26.73,26.71,26.72,17432.0,25.2056,25.215,25.1961,25.2056,17432.0
2023-03-31 13:55:00,26.72,26.74,26.7,26.73,16672.0,25.2056,25.2244,25.1867,25.215,16672.0
2023-03-31 14:00:00,26.73,26.74,26.72,26.73,9764.0,25.215,25.2244,25.2056,25.215,9764.0
2023-03-31 14:05:00,26.73,26.75,26.72,26.75,12054.0,25.215,25.2339,25.2056,25.2339,12054.0
2023-03-31 14:10:00,26.75,26.77,26.75,26.75,18346.0,25.2339,25.2527,25.2339,25.2339,18346.0
2023-03-31 14:15:00,26.76,26.77,26.74,26.75,9702.0,25.2433,25.2527,25.2244,25.2339,9702.0
2023-03-31 14:20:00,26.75,26.76,26.72,26.72,12330.0,25.2339,25.2433,25.2056,25.2056,12330.0
2023-03-31 14:25:00,26.72,26.73,26.7,26.73,21550.0,25.2056,25.215,25.1867,25.215,21550.0
2023-03-31 14:30:00,26.74,26.74,26.71,26.73,10456.0,25.2244,25.2244,25.1961,25.215,10456.0
2023-03-31 14:35:00,26.74,26.75,26.73,26.74,11128.0,25.2244,25.2339,25.215,25.2244,11128.0
2023-03-31 14:40:00,26.74,26.77,26.74,26.76,19490.0,25.2244,25.2527,25.2244,25.2433,19490.0
2023-03-31 14:45:00,26.76,26.77,26.75,26.77,12382.0,25.2433,25.2527,25.2339,25.2527,12382.0
2023-03-31 14:50:00,26.77,26.79,26.76,26.79,18664.0,25.2527,25.2716,25.2433,25.2716,18664.0
2023-03-31 14:55:00,26.79,26.8,26.78,26.8,17952.0,25.2716,25.281,25.2622,25.281,17952.0
2023-03-31 15:00:00,26.8,26.85,26.8,26.85,26394.0,25.281,25.3282,25.281,25.3282,26394.0
2023-03-31 15:05:00,26.86,26.86,26.83,26.84,33592.0,25.3376,25.3376,25.3093,25.3188,33592.0
2023-03-31 15:10:00,26.84,26.85,26.82,26.84,32172.0,25.3188,25.3282,25.2999,25.3188,32172.0
2023-03-31 15:15:00,26.84,26.89,26.84,26.89,39324.0,25.3188,25.3659,25.3188,25.3659,39324.0
2023-03-31 15:20:00,26.89,26.97,26.89,26.97,73550.0,25.3659,25.4414,25.3659,25.4414,73550.0
2023-03-31 15:25:00,26.96,26.98,26.95,26.97,45822.0,25.432,25.4508,25.4225,25.4414,45822.0
2023-03-31 15:30:00,26.98,26.99,26.94,26.96,45914.0,25.4508,25.4603,25.4131,25.432,45914.0
2023-03-31 15:35:00,26.95,26.96,26.9,26.92,55486.0,25.4225,25.432,25.3754,25.3942,55486.0
2023-03-31 15:40:00,26.91,26.93,26.91,26.92,47676.0,25.3848,25.4037,25.3848,25.3942,47676.0
2023-03-31 15:45:00,26.91,26.94,26.9,26.93,62868.0,25.3848,25.4131,25.3754,25.4037,62868.0
2023-03-31 15:50:00,26.94,26.95,26.9,26.95,187406.0,25.4131,25.4225,25.3754,25.4225,187406.0
2023-03-31 15:55:00,26.95,26.99,26.95,26.97,444132.0,25.4225,25.4603,25.4225,25.4414,444132.0
2023-04-03 09:30:00,26.87,27.04,26.85,26.98,137030.0,25.3471,25.5074,25.3282,25.4508,137030.0
2023-04-03 09:35:00,27.0,27.03,26.98,26.98,28096.0,25.4697,25.498,25.4508,25.4508,28096.0
2023-04-03 09:40:00,26.98,27.0,26.96,26.97,37480.0,25.4508,25.4697,25.432,25.4414,37480.0
2023-04-03 09:45:00,26.97,27.08,26.97,27.08,45072.0,25.4414,25.5452,25.4414,25.5452,45072.0
2023-04-03 09:50:00,27.08,27.09,27.03,27.03,50572.0,25.5452,25.5546,25.498,25.498,50572.0
2023-04-03 09:55:00,27.03,27.07,27.02,27.07,28880.0,25.498,25.5357,25.4886,25.5357,28880.0
2023-04-03 10:00:00,27.08,27.11,27.05,27.06,42548.0,25.5452,25.5735,25.5169,25.5263,42548.0
2023-04-03 10:05:00,27.07,27.13,27.05,27.11,34530.0,25.5357,25.5923,25.5169,25.5735,34530.0
2023-04-03 10:10:00,27.11,27.12,27.09,27.12,18090.0,25.5735,25.5829,25.5546,25.5829,18090.0
2023-04-03 10:15:00,27.12,27.14,27.1,27.11,17678.0,25.5829,25.6018,25.564,25.5735,17678.0
2023-04-03 10:20:00,27.13,27.14,27.11,27.11,44928.0,25.5923,25.6018,25.5735,25.5735,44928.0
2023-04-03 10:25:00,27.11,27.11,27.05,27.06,34816.0,25.5735,25.5735,25.5169,25.5263,34816.0
2023-04-03 10:30:00,27.06,27.07,27.02,27.03,37226.0,25.5263,25.5357,25.4886,25.498,37226.0
2023-04-03 10:35:00,27.03,27.06,27.0,27.0,41790.0,25.498,25.5263,25.4697,25.4697,41790.0
2023-04-03 10:40:00,27.01,27.02,26.93,26.93,33654.0,25.4791,25.4886,25.4037,25.4037,33654.0
2023-04-03 10:45:00,26.93,26.96,26.89,26.9,33442.0,25.4037,25.432,25.3659,25.3754,33442.0
2023-04-03 10:50:00,26.9,26.91,26.82,26.83,64086.0,25.3754,25.3848,25.2999,25.3093,64086.0
2023-04-03 10:55:00,26.83,26.86,26.8,26.85,92050.0,25.3093,25.3376,25.281,25.3282,92050.0
2023-04-03 11:00:00,26.85,26.89,26.85,26.86,49730.0,25.3282,25.3659,25.3282,25.3376,49730.0
2023-04-03 11:05:00,26.86,26.88,26.8,26.81,55302.0,25.3376,25.3565,25.281,25.2905,55302.0
2023-04-03 11:10:00,26.81,26.82,26.73,26.75,16452.0,25.2905,25.2999,25.215,25.2339,16452.0
2023-04-03 11:15:00,26.74,26.83,26.74,26.83,32122.0,25.2244,25.3093,25.2244,25.3093,32122.0
2023-04-03 11:20:00,26.83,26.85,26.82,26.84,28056.0,25.3093,25.3282,25.2999,25.3188,28056.0
2023-04-03 11:25:00,26.83,26.85,26.82,26.84,18298.0,25.3093,25.3282,25.2999,25.3188,18298.0
2023-04-03 11:30:00,26.84,26.85,26.83,26.85,31682.0,25.3188,25.3282,25.3093,25.3282,31682.0
2023-04-03 11:35:00,26.85,26.89,26.85,26.88,19022.0,25.3282,25.3659,25.3282,25.3565,19022.0
2023-04-03 11:40:00,26.88,26.88,26.84,26.85,13320.0,25.3565,25.3565,25.3188,25.3282,13320.0
2023-04-03 11:45:00,26.83,26.84,26.8,26.8,24576.0,25.3093,25.3188,25.281,25.281,24576.0
2023-04-03 11:50:00,26.8,26.81,26.78,26.78,33298.0,25.281,25.2905,25.2622,25.2622,33298.0
2023-04-03 11:55:00,26.79,26.81,26.78,26.79,32372.0,25.2716,25.2905,25.2622,25.2716,32372.0
2023-04-03 12:00:00,26.8,26.85,26.78,26.84,44018.0,25.281,25.3282,25.2622,25.3188,44018.0
2023-04-03 12:05:00,26.84,26.86,26.84,26.86,20088.0,25.3188,25.3376,25.3188,25.3376,20088.0
2023-04-03 12:10:00,26.86,26.88,26.86,26.87,9290.0,25.3376,25.3565,25.3376,25.3471,9290.0
2023-04-03 12:15:00,26.87,26.9,26.87,26.89,9104.0,25.3471,25.3754,25.3471,25.3659,9104.0
2023-04-03 12:20:00,26.88,26.88,26.85,26.86,12764.0,25.3565,25.3565,25.3282,25.3376,12764.0
2023-04-03 12:25:00,26.86,26.9,26.85,26.88,31302.0,25.3376,25.3754,25.3282,25.3565,31302.0
2023-04-03 12:30:00,26.88,26.9,26.87,26.9,7112.0,25.3565,25.3754,25.3471,25.3754,7112.0
2023-04-03 12:35:00,26.89,26.9,26.88,26.88,8034.0,25.3659,25.3754,25.3565,25.3565,8034.0
2023-04-03 12:40:00,26.88,26.9,26.86,26.89,20006.0,25.3565,25.3754,25.3376,25.3659,20006.0
2023-04-03 12:45:00,26.89,26.89,26.88,26.89,11006.0,25.3659,25.3659,25.3565,25.3659,11006.0
2023-04-03 12:50:00,26.89,26.91,26.86,26.86,19632.0,25.3659,25.3848,25.3376,25.3376,19632.0
2023-04-03 12:55:00,26.86,26.86,26.84,26.85,16090.0,25.3376,25.3376,25.3188,25.3282,16090.0
2023-04-03 13:00:00,26.84,26.85,26.82,26.85,26844.0,25.3188,25.3282,25.2999,25.3282,26844.0
2023-04-03 13:05:00,26.85,26.86,26.85,26.86,16354.0,25.3282,25.3376,25.3282,25.3376,16354.0
2023-04-03 13:10:00,26.87,26.88,26.85,26.85,18122.0,25.3471,25.3565,25.3282,25.3282,18122.0
2023-04-03 13:15:00,26.85,26.87,26.84,26.86,14620.0,25.3282,25.3471,25.3188,25.3376,14620.0
2023-04-03 13:20:00,26.86,26.86,26.84,26.86,16048.0,25.3376,25.3376,25.3188,25.3376,16048.0
2023-04-03 13:25:00,26.85,26.85,26.81,26.82,17784.0,25.3282,25.3282,25.2905,25.2999,17784.0
2023-04-03 13:30:00,26.81,26.82,26.8,26.8,12024.0,25.2905,25.2999,25.281,25.281,12024.0
2023-04-03 13:35:00,26.8,26.82,26.79,26.79,21136.0,25.281,25.2999,25.2716,25.2716,21136.0
2023-04-03 13:40:00,26.79,26.81,26.77,26.8,14496.0,25.2716,25.2905,25.2527,25.281,14496.0
2023-04-03 13:45:00,26.8,26.83,26.79,26.82,23824.0,25.281,25.3093,25.2716,25.2999,23824.0
2023-04-03 13:50:00,26.82,26.83,26.8,26.81,37080.0,25.2999,25.3093,25.281,25.2905,37080.0
2023-04-03 13:55:00,26.8,26.83,26.8,26.81,16962.0,25.281,25.3093,25.281,25.2905,16962.0
2023-04-03 14:00:00,26.81,26.82,26.8,26.82,23174.0,25.2905,25.2999,25.281,25.2999,23174.0
2023-04-03 14:05:00,26.83,26.84,26.82,26.84,11620.0,25.3093,25.3188,25.2999,25.3188,11620.0
2023-04-03 14:10:00,26.84,26.86,26.83,26.85,18290.0,25.3188,25.3376,25.3093,25.3282,18290.0
2023-04-03 14:15:00,26.85,26.85,26.81,26.82,23762.0,25.3282,25.3282,25.2905,25.2999,23762.0
2023-04-03 14:20:00,26.82,26.83,26.8,26.83,16348.0,25.2999,25.3093,25.281,25.3093,16348.0
2023-04-03 14:25:00,26.83,26.84,26.82,26.83,26258.0,25.3093,25.3188,25.2999,25.3093,26258.0
2023-04-03 14:30:00,26.83,26.86,26.83,26.86,20828.0,25.3093,25.3376,25.3093,25.3376,20828.0
2023-04-03 14:35:00,26.85,26.85,26.83,26.84,21750.0,25.3282,25.3282,25.3093,25.3188,21750.0
2023-04-03 14:40:00,26.83,26.84,26.81,26.83,20192.0,25.3093,25.3188,25.2905,25.3093,20192.0
2023-04-03 14:45:00,26.83,26.85,26.82,26.83,17354.0,25.3093,25.3282,25.2999,25.3093,17354.0
2023-04-03 14:50:00,26.83,26.84,26.82,26.83,12332.0,25.3093,25.3188,25.2999,25.3093,12332.0
2023-04-03 14:55:00,26.83,26.85,26.83,26.84,26274.0,25.3093,25.3282,25.3093,25.3188,26274.0
2023-04-03 15:00:00,26.84,26.88,26.84,26.87,48258.0,25.3188,25.3565,25.3188,25.3471,48258.0
2023-04-03 15:05:00,26.88,26.9,26.86,26.88,33914.0,25.3565,25.3754,25.3376,25.3565,33914.0
2023-04-03 15:10:00,26.88,26.91,26.87,26.88,55396.0,25.3565,25.3848,25.3471,25.3565,55396.0
2023-04-03 15:15:00,26.88,26.88,26.86,26.86,20128.0,25.3565,25.3565,25.3376,25.3376,20128.0
2023-04-03 15:20:00,26.86,26.88,26.85,26.86,31614.0,25.3376,25.3565,25.3282,25.3376,31614.0
2023-04-03 15:25:00,26.86,26.91,26.86,26.9,32704.0,25.3376,25.3848,25.3376,25.3754,32704.0
2023-04-03 15:30:00,26.9,26.92,26.89,26.91,36692.0,25.3754,25.3942,25.3659,25.3848,36692.0
2023-04-03 15:35:00,26.92,26.93,26.9,26.9,23806.0,25.3942,25.4037,25.3754,25.3754,23806.0
2023-04-03 15:40:00,26.91,26.92,26.88,26.92,53336.0,25.3848,25.3942,25.3565,25.3942,53336.0
2023-04-03 15:45:00,26.92,26.93,26.89,26.9,48880.0,25.3942,25.4037,25.3659,25.3754,48880.0
2023-04-03 15:50:00,26.9,26.93,26.88,26.93,104844.0,25.3754,25.4037,25.3565,25.4037,104844.0
2023-04-03 15:55:00,26.93,26.94,26.91,26.92,196982.0,25.4037,25.4131,25.3848,25.3942,196982.0
2023-04-04 09:30:00,27.21,27.24,27.13,27.2,182228.0,25.6678,25.6961,25.5923,25.6584,182228.0
2023-04-04 09:35:00,27.18,27.25,27.08,27.08,119782.0,25.6395,25.7055,25.5452,25.5452,119782.0
2023-04-04 09:40:00,27.08,27.1,27.02,27.08,47170.0,25.5452,25.564,25.4886,25.5452,47170.0
2023-04-04 09:45:00,27.08,27.11,27.04,27.09,60142.0,25.5452,25.5735,25.5074,25.5546,60142.0
2023-04-04 09:50:00,27.09,27.1,27.07,27.07,83712.0,25.5546,25.564,25.5357,25.5357,83712.0
2023-04-04 09:55:00,27.07,27.13,27.03,27.05,87072.0,25.5357,25.5923,25.498,25.5169,87072.0
2023-04-04 10:00:00,27.05,27.18,27.05,27.06,101648.0,25.5169,25.6395,25.5169,25.5263,101648.0
2023-04-04 10:05:00,27.06,27.07,26.9,26.91,57104.0,25.5263,25.5357,25.3754,25.3848,57104.0
2023-04-04 10:10:00,26.9,26.95,26.86,26.89,45086.0,25.3754,25.4225,25.3376,25.3659,45086.0
2023-04-04 10:15:00,26.9,26.9,26.82,26.86,45888.0,25.3754,25.3754,25.2999,25.3376,45888.0
2023-04-04 10:20:00,26.85,26.85,26.75,26.78,30294.0,25.3282,25.3282,25.2339,25.2622,30294.0
2023-04-04 10:25:00,26.78,26.83,26.74,26.75,36276.0,25.2622,25.3093,25.2244,25.2339,36276.0
2023-04-04 10:30:00,26.76,26.83,26.75,26.79,24118.0,25.2433,25.3093,25.2339,25.2716,24118.0
2023-04-04 10:35:00,26.79,26.8,26.73,26.73,31514.0,25.2716,25.281,25.215,25.215,31514.0
2023-04-04 10:40:00,26.73,26.73,26.64,26.67,39632.0,25.215,25.215,25.1301,25.1584,39632.0
2023-04-04 10:45:00,26.68,26.68,26.65,26.68,29626.0,25.1678,25.1678,25.1395,25.1678,29626.0
2023-04-04 10:50:00,26.68,26.71,26.67,26.71,28310.0,25.1678,25.1961,25.1584,25.1961,28310.0
2023-04-04 10:55:00,26.7,26.72,26.62,26.63,31090.0,25.1867,25.2056,25.1113,25.1207,31090.0
2023-04-04 11:00:00,26.63,26.63,26.57,26.59,22828.0,25.1207,25.1207,25.0641,25.083,22828.0
2023-04-04 11:05:00,26.59,26.61,26.55,26.57,29146.0,25.083,25.1018,25.0452,25.0641,29146.0
2023-04-04 11:10:00,26.57,26.59,26.55,26.56,19676.0,25.0641,25.083,25.0452,25.0547,19676.0
2023-04-04 11:15:00,26.55,26.55,26.48,26.5,43306.0,25.0452,25.0452,24.9792,24.9981,43306.0
2023-04-04 11:20:00,26.5,26.54,26.5,26.5,13872.0,24.9981,25.0358,24.9981,24.9981,13872.0
2023-04-04 11:25:00,26.5,26.51,26.47,26.51,53698.0,24.9981,25.0075,24.9698,25.0075,53698.0
2023-04-04 11:30:00,26.5,26.55,26.48,26.5,39720.0,24.9981,25.0452,24.9792,24.9981,39720.0
2023-04-04 11:35:00,26.5,26.53,26.5,26.5,19626.0,24.9981,25.0264,24.9981,24.9981,19626.0
2023-04-04 11:40:00,26.5,26.52,26.48,26.49,14066.0,24.9981,25.0169,24.9792,24.9886,14066.0
2023-04-04 11:45:00,26.49,26.51,26.47,26.48,37382.0,24.9886,25.0075,24.9698,24.9792,37382.0
2023-04-04 11:50:00,26.48,26.49,26.45,26.46,26898.0,24.9792,24.9886,24.9509,24.9603,26898.0
2023-04-04 11:55:00,26.46,26.48,26.4,26.41,30738.0,24.9603,24.9792,24.9037,24.9132,30738.0
2023-04-04 12:00:00,26.41,26.47,26.4,26.43,44636.0,24.9132,24.9698,24.9037,24.932,44636.0
2023-04-04 12:05:00,26.45,26.45,26.39,26.4,32878.0,24.9509,24.9509,24.8943,24.9037,32878.0
2023-04-04 12:10:00,26.4,26.43,26.36,26.38,31332.0,24.9037,24.932,24.866,24.8849,31332.0
2023-04-04 12:15:00,26.38,26.39,26.36,26.38,38744.0,24.8849,24.8943,24.866,24.8849,38744.0
2023-04-04 12:20:00,26.37,26.4,26.36,26.4,32628.0,24.8754,24.9037,24.866,24.9037,32628.0
2023-04-04 12:25:00,26.4,26.47,26.39,26.46,139492.0,24.9037,24.9698,24.8943,24.9603,139492.0
2023-04-04 12:30:00,26.47,26.52,26.46,26.51,80244.0,24.9698,25.0169,24.9603,25.0075,80244.0
2023-04-04 12:35:00,26.51,26.54,26.5,26.53,32728.0,25.0075,25.0358,24.9981,25.0264,32728.0
2023-04-04 12:40:00,26.53,26.56,26.52,26.53,28104.0,25.0264,25.0547,25.0169,25.0264,28104.0
2023-04-04 12:45:00,26.54,26.54,26.5,26.51,35326.0,25.0358,25.0358,24.9981,25.0075,35326.0
2023-04-04 12:50:00,26.51,26.52,26.5,26.5,85282.0,25.0075,25.0169,24.9981,24.9981,85282.0
2023-04-04 12:55:00,26.5,26.54,26.5,26.52,41924.0,24.9981,25.0358,24.9981,25.0169,41924.0
2023-04-04 13:00:00,26.52,26.54,26.5,26.54,46864.0,25.0169,25.0358,24.9981,25.0358,46864.0
2023-04-04 13:05:00,26.54,26.58,26.53,26.57,28576.0,25.0358,25.0735,25.0264,25.0641,28576.0
2023-04-04 13:10:00,26.57,26.57,26.51,26.53,19474.0,25.0641,25.0641,25.0075,25.0264,19474.0
2023-04-04 13:15:00,26.54,26.57,26.53,26.57,27214.0,25.0358,25.0641,25.0264,25.0641,27214.0
2023-04-04 13:20:00,26.56,26.56,26.54,26.55,6054.0,25.0547,25.0547,25.0358,25.0452,6054.0
2023-04-04 13:25:00,26.55,26.55,26.53,26.53,9898.0,25.0452,25.0452,25.0264,25.0264,9898.0
2023-04-04 13:30:00,26.53,26.56,26.51,26.53,54102.0,25.0264,25.0547,25.0075,25.0264,54102.0
2023-04-04 13:35:00,26.53,26.54,26.5,26.51,20206.0,25.0264,25.0358,24.9981,25.0075,20206.0
2023-04-04 13:40:00,26.51,26.51,26.48,26.49,75118.0,25.0075,25.0075,24.9792,24.9886,75118.0
2023-04-04 13:45:00,26.49,26.49,26.46,26.48,15656.0,24.9886,24.9886,24.9603,24.9792,15656.0
2023-04-04 13:50:00,26.48,26.49,26.43,26.44,21752.0,24.9792,24.9886,24.932,24.9415,21752.0
2023-04-04 13:55:00,26.43,26.47,26.43,26.45,22356.0,24.932,24.9698,24.932,24.9509,22356.0
2023-04-04 14:00:00,26.45,26.46,26.43,26.46,20702.0,24.9509,24.9603,24.932,24.9603,20702.0
2023-04-04 14:05:00,26.46,26.48,26.46,26.46,18948.0,24.9603,24.9792,24.9603,24.9603,18948.0
2023-04-04 14:10:00,26.46,26.47,26.46,26.47,13798.0,24.9603,24.9698,24.9603,24.9698,13798.0
2023-04-04 14:15:00,26.47,26.5,26.46,26.46,30342.0,24.9698,24.9981,24.9603,24.9603,30342.0
2023-04-04 14:20:00,26.46,26.46,26.4,26.4,20960.0,24.9603,24.9603,24.9037,24.9037,20960.0
2023-04-04 14:25:00,26.41,26.42,26.37,26.38,33656.0,24.9132,24.9226,24.8754,24.8849,33656.0
2023-04-04 14:30:00,26.38,26.39,26.36,26.38,32636.0,24.8849,24.8943,24.866,24.8849,32636.0
2023-04-04 14:35:00,26.38,26.44,26.38,26.43,20318.0,24.8849,24.9415,24.8849,24.932,20318.0
2023-04-04 14:40:00,26.43,26.45,26.43,26.44,30344.0,24.932,24.9509,24.932,24.9415,30344.0
2023-04-04 14:45:00,26.43,26.44,26.39,26.4,48098.0,24.932,24.9415,24.8943,24.9037,48098.0
2023-04-04 14:50:00,26.41,26.41,26.38,26.39,67918.0,24.9132,24.9132,24.8849,24.8943,67918.0
2023-04-04 14:55:00,26.38,26.4,26.36,26.39,218048.0,24.8849,24.9037,24.866,24.8943,218048.0
2023-04-04 15:00:00,26.39,26.44,26.39,26.44,42044.0,24.8943,24.9415,24.8943,24.9415,42044.0
2023-04-04 15:05:00,26.43,26.46,26.43,26.45,42710.0,24.932,24.9603,24.932,24.9509,42710.0
2023-04-04 15:10:00,26.44,26.45,26.39,26.41,26958.0,24.9415,24.9509,24.8943,24.9132,26958.0
2023-04-04 15:15:00,26.41,26.43,26.41,26.43,15738.0,24.9132,24.932,24.9132,24.932,15738.0
2023-04-04 15:20:00,26.43,26.43,26.39,26.39,36198.0,24.932,24.932,24.8943,24.8943,36198.0
2023-04-04 15:25:00,26.39,26.4,26.37,26.38,20104.0,24.8943,24.9037,24.8754,24.8849,20104.0
2023-04-04 15:30:00,26.38,26.4,26.37,26.38,50520.0,24.8849,24.9037,24.8754,24.8849,50520.0
2023-04-04 15:35:00,26.38,26.42,26.37,26.42,71266.0,24.8849,24.9226,24.8754,24.9226,71266.0
2023-04-04 15:40:00,26.42,26.44,26.4,26.4,48972.0,24.9226,24.9415,24.9037,24.9037,48972.0
2023-04-04 15:45:00,26.4,26.46,26.4,26.46,82958.0,24.9037,24.9603,24.9037,24.9603,82958.0
2023-04-04 15:50:00,26.46,26.52,26.46,26.48,190718.0,24.9603,25.0169,24.9603,24.9792,190718.0
2023-04-04 15:55:00,26.48,26.53,26.47,26.51,388096.0,24.9792,25.0264,24.9698,25.0075,388096.0
2023-04-05 09:30:00,26.35,26.42,26.32,26.4,85594.0,24.8566,24.9226,24.8283,24.9037,85594.0
2023-04-05 09:35:00,26.4,26.43,26.33,26.33,65970.0,24.9037,24.932,24.8377,24.8377,65970.0
2023-04-05 09:40:00,26.33,26.36,26.27,26.27,77262.0,24.8377,24.866,24.7811,24.7811,77262.0
2023-04-05 09:45:00,26.26,26.31,26.22,26.28,110672.0,24.7717,24.8188,24.7339,24.7905,110672.0
2023-04-05 09:50:00,26.28,26.34,26.24,26.28,149918.0,24.7905,24.8471,24.7528,24.7905,149918.0
2023-04-05 09:55:00,26.28,26.29,26.25,26.25,56130.0,24.7905,24.8,24.7622,24.7622,56130.0
2023-04-05 10:00:00,26.25,26.29,26.18,26.18,66756.0,24.7622,24.8,24.6962,24.6962,66756.0
2023-04-05 10:05:00,26.18,26.19,26.11,26.11,49604.0,24.6962,24.7056,24.6302,24.6302,49604.0
2023-04-05 10:10:00,26.11,26.14,26.09,26.11,41568.0,24.6302,24.6585,24.6113,24.6302,41568.0
2023-04-05 10:15:00,26.11,26.14,26.06,26.13,135528.0,24.6302,24.6585,24.583,24.649,135528.0
2023-04-05 10:20:00,26.13,26.23,26.13,26.22,67236.0,24.649,24.7434,24.649,24.7339,67236.0
2023-04-05 10:25:00,26.22,26.26,26.14,26.15,103592.0,24.7339,24.7717,24.6585,24.6679,103592.0
2023-04-05 10:30:00,26.14,26.21,26.14,26.18,58006.0,24.6585,24.7245,24.6585,24.6962,58006.0
2023-04-05 10:35:00,26.18,26.2,26.13,26.13,49482.0,24.6962,24.7151,24.649,24.649,49482.0
2023-04-05 10:40:00,26.13,26.13,26.08,26.09,50368.0,24.649,24.649,24.6019,24.6113,50368.0
2023-04-05 10:45:00,26.08,26.11,26.04,26.09,58348.0,24.6019,24.6302,24.5641,24.6113,58348.0
2023-04-05 10:50:00,26.09,26.1,26.04,26.1,32458.0,24.6113,24.6207,24.5641,24.6207,32458.0
2023-04-05 10:55:00,26.1,26.14,26.09,26.11,38418.0,24.6207,24.6585,24.6113,24.6302,38418.0
2023-04-05 11:00:00,26.11,26.13,26.08,26.11,27342.0,24.6302,24.649,24.6019,24.6302,27342.0
2023-04-05 11:05:00,26.11,26.11,26.09,26.1,39962.0,24.6302,24.6302,24.6113,24.6207,39962.0
2023-04-05 11:10:00,26.09,26.16,26.08,26.15,91294.0,24.6113,24.6773,24.6019,24.6679,91294.0
2023-04-05 11:15:00,26.15,26.18,26.15,26.18,98458.0,24.6679,24.6962,24.6679,24.6962,98458.0
2023-04-05 11:20:00,26.18,26.18,26.1,26.11,51426.0,24.6962,24.6962,24.6207,24.6302,51426.0
2023-04-05 11:25:00,26.11,26.11,26.06,26.08,32800.0,24.6302,24.6302,24.583,24.6019,32800.0
2023-04-05 11:30:00,26.08,26.12,26.07,26.1,27542.0,24.6019,24.6396,24.5924,24.6207,27542.0
2023-04-05 11:35:00,26.11,26.13,26.06,26.06,29958.0,24.6302,24.649,24.583,24.583,29958.0
2023-04-05 11:40:00,26.05,26.07,25.99,26.0,38952.0,24.5736,24.5924,24.517,24.5264,38952.0
2023-04-05 11:45:00,26.0,26.03,25.98,25.98,48914.0,24.5264,24.5547,24.5075,24.5075,48914.0
2023-04-05 11:50:00,25.98,25.98,25.93,25.94,21736.0,24.5075,24.5075,24.4604,24.4698,21736.0
2023-04-05 11:55:00,25.93,25.96,25.93,25.93,22810.0,24.4604,24.4887,24.4604,24.4604,22810.0
2023-04-05 12:00:00,25.93,25.95,25.91,25.94,70026.0,24.4604,24.4792,24.4415,24.4698,70026.0
2023-04-05 12:05:00,25.95,25.97,25.94,25.95,79256.0,24.4792,24.4981,24.4698,24.4792,79256.0
2023-04-05 12:10:00,25.95,25.95,25.86,25.86,85738.0,24.4792,24.4792,24.3943,24.3943,85738.0
2023-04-05 12:15:00,25.86,25.87,25.82,25.85,33452.0,24.3943,24.4038,24.3566,24.3849,33452.0
2023-04-05 12:20:00,25.86,25.86,25.82,25.83,29792.0,24.3943,24.3943,24.3566,24.366,29792.0
2023-04-05 12:25:00,25.83,25.83,25.75,25.77,36302.0,24.366,24.366,24.2906,24.3094,36302.0
2023-04-05 12:30:00,25.76,25.76,25.72,25.72,28552.0,24.3,24.3,24.2623,24.2623,28552.0
2023-04-05 12:35:00,25.73,25.77,25.72,25.73,44198.0,24.2717,24.3094,24.2623,24.2717,44198.0
2023-04-05 12:40:00,25.72,25.74,25.69,25.73,41436.0,24.2623,24.2811,24.234,24.2717,41436.0
2023-04-05 12:45:00,25.74,25.74,25.66,25.67,34744.0,24.2811,24.2811,24.2057,24.2151,34744.0
2023-04-05 12:50:00,25.67,25.71,25.66,25.7,32516.0,24.2151,24.2528,24.2057,24.2434,32516.0
2023-04-05 12:55:00,25.71,25.72,25.7,25.72,24588.0,24.2528,24.2623,24.2434,24.2623,24588.0
2023-04-05 13:00:00,25.72,25.76,25.71,25.75,31992.0,24.2623,24.3,24.2528,24.2906,31992.0
2023-04-05 13:05:00,25.76,25.79,25.73,25.73,32446.0,24.3,24.3283,24.2717,24.2717,32446.0
2023-04-05 13:10:00,25.73,25.74,25.7,25.71,35316.0,24.2717,24.2811,24.2434,24.2528,35316.0
2023-04-05 13:15:00,25.71,25.73,25.7,25.71,25694.0,24.2528,24.2717,24.2434,24.2528,25694.0
2023-04-05 13:20:00,25.71,25.75,25.71,25.73,36086.0,24.2528,24.2906,24.2528,24.2717,36086.0
2023-04-05 13:25:00,25.73,25.74,25.68,25.69,24814.0,24.2717,24.2811,24.2245,24.234,24814.0
2023-04-05 13:30:00,25.68,25.69,25.66,25.66,33782.0,24.2245,24.234,24.2057,24.2057,33782.0
2023-04-05 13:35:00,25.66,25.67,25.63,25.65,23592.0,24.2057,24.2151,24.1774,24.1962,23592.0
2023-04-05 13:40:00,25.65,25.65,25.61,25.63,30236.0,24.1962,24.1962,24.1585,24.1774,30236.0
2023-04-05 13:45:00,25.62,25.64,25.61,25.63,31964.0,24.1679,24.1868,24.1585,24.1774,31964.0
2023-04-05 13:50:00,25.63,25.69,25.63,25.68,26694.0,24.1774,24.234,24.1774,24.2245,26694.0
2023-04-05 13:55:00,25.68,25.74,25.68,25.74,22560.0,24.2245,24.2811,24.2245,24.2811,22560.0
2023-04-05 14:00:00,25.74,25.77,25.73,25.75,33246.0,24.2811,24.3094,24.2717,24.2906,33246.0
2023-04-05 14:05:00,25.75,25.75,25.7,25.71,30108.0,24.2906,24.2906,24.2434,24.2528,30108.0
2023-04-05 14:10:00,25.7,25.7,25.67,25.68,27598.0,24.2434,24.2434,24.2151,24.2245,27598.0
2023-04-05 14:15:00,25.68,25.69,25.67,25.68,20314.0,24.2245,24.234,24.2151,24.2245,20314.0
2023-04-05 14:20:00,25.68,25.68,25.66,25.66,28886.0,24.2245,24.2245,24.2057,24.2057,28886.0
2023-04-05 14:25:00,25.66,25.67,25.64,25.65,24276.0,24.2057,24.2151,24.1868,24.1962,24276.0
2023-04-05 14:30:00,25.65,25.71,25.64,25.68,34976.0,24.1962,24.2528,24.1868,24.2245,34976.0
2023-04-05 14:35:00,25.68,25.72,25.68,25.72,35760.0,24.2245,24.2623,24.2245,24.2623,35760.0
2023-04-05 14:40:00,25.72,25.73,25.68,25.69,87778.0,24.2623,24.2717,24.2245,24.234,87778.0
2023-04-05 14:45:00,25.69,25.7,25.68,25.69,30160.0,24.234,24.2434,24.2245,24.234,30160.0
2023-04-05 14:50:00,25.7,25.7,25.67,25.68,29128.0,24.2434,24.2434,24.2151,24.2245,29128.0
2023-04-05 14:55:00,25.68,25.72,25.67,25.71,26736.0,24.2245,24.2623,24.2151,24.2528,26736.0
2023-04-05 15:00:00,25.71,25.72,25.7,25.72,29038.0,24.2528,24.2623,24.2434,24.2623,29038.0
2023-04-05 15:05:00,25.72,25.73,25.68,25.7,36390.0,24.2623,24.2717,24.2245,24.2434,36390.0
2023-04-05 15:10:00,25.7,25.73,25.7,25.73,38842.0,24.2434,24.2717,24.2434,24.2717,38842.0
2023-04-05 15:15:00,25.73,25.73,25.71,25.71,37828.0,24.2717,24.2717,24.2528,24.2528,37828.0
2023-04-05 15:20:00,25.71,25.75,25.7,25.73,54276.0,24.2528,24.2906,24.2434,24.2717,54276.0
2023-04-05 15:25:00,25.73,25.77,25.73,25.75,72272.0,24.2717,24.3094,24.2717,24.2906,72272.0
2023-04-05 15:30:00,25.75,25.78,25.75,25.77,64598.0,24.2906,24.3189,24.2906,24.3094,64598.0
2023-04-05 15:35:00,25.77,25.78,25.73,25.74,63744.0,24.3094,24.3189,24.2717,24.2811,63744.0
2023-04-05 15:40:00,25.74,25.79,25.72,25.79,87536.0,24.2811,24.3283,24.2623,24.3283,87536.0
2023-04-05 15:45:00,25.79,25.79,25.75,25.77,111232.0,24.3283,24.3283,24.2906,24.3094,111232.0
2023-04-05 15:50:00,25.77,25.79,25.73,25.74,276664.0,24.3094,24.3283,24.2717,24.2811,276664.0
2023-04-05 15:55:00,25.74,25.78,25.71,25.75,846830.0,24.2811,24.3189,24.2528,24.2906,846830.0
2023-04-06 09:30:00,25.61,25.64,25.38,25.42,154214.0,24.1585,24.1868,23.9415,23.9793,154214.0
2023-04-06 09:35:00,25.43,25.5,25.35,25.5,171990.0,23.9887,24.0547,23.9132,24.0547,171990.0
2023-04-06 09:40:00,25.5,25.56,25.47,25.55,77284.0,24.0547,24.1113,24.0264,24.1019,77284.0
2023-04-06 09:45:00,25.57,25.6,25.55,25.57,29612.0,24.1208,24.1491,24.1019,24.1208,29612.0
2023-04-06 09:50:00,25.56,25.57,25.5,25.55,61656.0,24.1113,24.1208,24.0547,24.1019,61656.0
2023-04-06 09:55:00,25.55,25.61,25.54,25.58,82088.0,24.1019,24.1585,24.0925,24.1302,82088.0
2023-04-06 10:00:00,25.58,25.72,25.58,25.72,31762.0,24.1302,24.2623,24.1302,24.2623,31762.0
2023-04-06 10:05:00,25.72,25.77,25.72,25.77,38316.0,24.2623,24.3094,24.2623,24.3094,38316.0
2023-04-06 10:10:00,25.77,25.84,25.75,25.83,46388.0,24.3094,24.3755,24.2906,24.366,46388.0
2023-04-06 10:15:00,25.83,25.85,25.8,25.85,61018.0,24.366,24.3849,24.3377,24.3849,61018.0
2023-04-06 10:20:00,25.84,25.84,25.77,25.8,40658.0,24.3755,24.3755,24.3094,24.3377,40658.0
2023-04-06 10:25:00,25.8,25.81,25.78,25.81,76674.0,24.3377,24.3472,24.3189,24.3472,76674.0
2023-04-06 10:30:00,25.81,25.83,25.76,25.8,46266.0,24.3472,24.366,24.3,24.3377,46266.0
2023-04-06 10:35:00,25.81,25.81,25.71,25.72,52140.0,24.3472,24.3472,24.2528,24.2623,52140.0
2023-04-06 10:40:00,25.73,25.73,25.67,25.7,29118.0,24.2717,24.2717,24.2151,24.2434,29118.0
2023-04-06 10:45:00,25.7,25.73,25.67,25.69,50346.0,24.2434,24.2717,24.2151,24.234,50346.0
2023-04-06 10:50:00,25.68,25.71,25.66,25.67,23142.0,24.2245,24.2528,24.2057,24.2151,23142.0
2023-04-06 10:55:00,25.66,25.67,25.63,25.65,22364.0,24.2057,24.2151,24.1774,24.1962,22364.0
2023-04-06 11:00:00,25.65,25.68,25.63,25.67,22460.0,24.1962,24.2245,24.1774,24.2151,22460.0
2023-04-06 11:05:00,25.66,25.72,25.65,25.72,82398.0,24.2057,24.2623,24.1962,24.2623,82398.0
2023-04-06 11:10:00,25.72,25.74,25.71,25.73,24932.0,24.2623,24.2811,24.2528,24.2717,24932.0
2023-04-06 11:15:00,25.73,25.75,25.72,25.74,26376.0,24.2717,24.2906,24.2623,24.2811,26376.0
2023-04-06 11:20:00,25.74,25.75,25.7,25.71,23216.0,24.2811,24.2906,24.2434,24.2528,23216.0
2023-04-06 11:25:00,25.7,25.72,25.68,25.71,20678.0,24.2434,24.2623,24.2245,24.2528,20678.0
2023-04-06 11:30:00,25.71,25.71,25.68,25.7,56914.0,24.2528,24.2528,24.2245,24.2434,56914.0
2023-04-06 11:35:00,25.69,25.71,25.68,25.68,24660.0,24.234,24.2528,24.2245,24.2245,24660.0
2023-04-06 11:40:00,25.69,25.73,25.68,25.72,30470.0,24.234,24.2717,24.2245,24.2623,30470.0
2023-04-06 11:45:00,25.72,25.79,25.71,25.78,24304.0,24.2623,24.3283,24.2528,24.3189,24304.0
2023-04-06 11:50:00,25.78,25.8,25.77,25.77,21392.0,24.3189,24.3377,24.3094,24.3094,21392.0
2023-04-06 11:55:00,25.78,25.83,25.78,25.83,23794.0,24.3189,24.366,24.3189,24.366,23794.0
2023-04-06 12:00:00,25.83,25.86,25.83,25.85,52450.0,24.366,24.3943,24.366,24.3849,52450.0
2023-04-06 12:05:00,25.85,25.86,25.83,25.83,23210.0,24.3849,24.3943,24.366,24.366,23210.0
2023-04-06 12:10:00,25.83,25.89,25.83,25.88,32948.0,24.366,24.4226,24.366,24.4132,32948.0
2023-04-06 12:15:00,25.88,25.91,25.87,25.9,56110.0,24.4132,24.4415,24.4038,24.4321,56110.0
2023-04-06 12:20:00,25.9,25.9,25.86,25.87,28442.0,24.4321,24.4321,24.3943,24.4038,28442.0
2023-04-06 12:25:00,25.88,25.9,25.87,25.88,27548.0,24.4132,24.4321,24.4038,24.4132,27548.0
2023-04-06 12:30:00,25.88,25.93,25.88,25.91,41300.0,24.4132,24.4604,24.4132,24.4415,41300.0
2023-04-06 12:35:00,25.91,25.92,25.89,25.9,20026.0,24.4415,24.4509,24.4226,24.4321,20026.0
2023-04-06 12:40:00,25.89,25.9,25.88,25.89,26152.0,24.4226,24.4321,24.4132,24.4226,26152.0
2023-04-06 12:45:00,25.9,25.9,25.86,25.88,36860.0,24.4321,24.4321,24.3943,24.4132,36860.0
2023-04-06 12:50:00,25.88,25.9,25.87,25.89,19238.0,24.4132,24.4321,24.4038,24.4226,19238.0
2023-04-06 12:55:00,25.89,25.9,25.87,25.88,38152.0,24.4226,24.4321,24.4038,24.4132,38152.0
2023-04-06 13:00:00,25.88,25.91,25.86,25.89,45786.0,24.4132,24.4415,24.3943,24.4226,45786.0
2023-04-06 13:05:00,25.88,25.88,25.85,25.86,26828.0,24.4132,24.4132,24.3849,24.3943,26828.0
2023-04-06 13:10:00,25.86,25.86,25.83,25.83,19616.0,24.3943,24.3943,24.366,24.366,19616.0
2023-04-06 13:15:00,25.83,25.86,25.83,25.84,24554.0,24.366,24.3943,24.366,24.3755,24554.0
2023-04-06 13:20:00,25.83,25.84,25.81,25.82,85984.0,24.366,24.3755,24.3472,24.3566,85984.0
2023-04-06 13:25:00,25.82,25.83,25.8,25.8,16636.0,24.3566,24.366,24.3377,24.3377,16636.0
2023-04-06 13:30:00,25.8,25.82,25.79,25.79,37168.0,24.3377,24.3566,24.3283,24.3283,37168.0
2023-04-06 13:35:00,25.79,25.83,25.79,25.81,23692.0,24.3283,24.366,24.3283,24.3472,23692.0
2023-04-06 13:40:00,25.82,25.83,25.8,25.82,25896.0,24.3566,24.366,24.3377,24.3566,25896.0
2023-04-06 13:45:00,25.82,25.82,25.79,25.79,19690.0,24.3566,24.3566,24.3283,24.3283,19690.0
2023-04-06 13:50:00,25.79,25.79,25.75,25.75,19608.0,24.3283,24.3283,24.2906,24.2906,19608.0
2023-04-06 13:55:00,25.75,25.75,25.74,25.74,11306.0,24.2906,24.2906,24.2811,24.2811,11306.0
2023-04-06 14:00:00,25.74,25.75,25.73,25.75,16954.0,24.2811,24.2906,24.2717,24.2906,16954.0
2023-04-06 14:05:00,25.75,25.8,25.75,25.8,17236.0,24.2906,24.3377,24.2906,24.3377,17236.0
2023-04-06 14:10:00,25.8,25.81,25.79,25.79,17636.0,24.3377,24.3472,24.3283,24.3283,17636.0
2023-04-06 14:15:00,25.8,25.81,25.75,25.76,51362.0,24.3377,24.3472,24.2906,24.3,51362.0
2023-04-06 14:20:00,25.77,25.78,25.75,25.77,43484.0,24.3094,24.3189,24.2906,24.3094,43484.0
2023-04-06 14:25:00,25.77,25.79,25.75,25.79,49652.0,24.3094,24.3283,24.2906,24.3283,49652.0
2023-04-06 14:30:00,25.79,25.82,25.79,25.82,25518.0,24.3283,24.3566,24.3283,24.3566,25518.0
2023-04-06 14:35:00,25.82,25.83,25.82,25.82,32250.0,24.3566,24.366,24.3566,24.3566,32250.0
2023-04-06 14:40:00,25.82,25.83,25.82,25.83,22030.0,24.3566,24.366,24.3566,24.366,22030.0
2023-04-06 14:45:00,25.83,25.84,25.81,25.82,35434.0,24.366,24.3755,24.3472,24.3566,35434.0
2023-04-06 14:50:00,25.83,25.83,25.81,25.82,23860.0,24.366,24.366,24.3472,24.3566,23860.0
2023-04-06 14:55:00,25.82,25.84,25.82,25.84,48498.0,24.3566,24.3755,24.3566,24.3755,48498.0
2023-04-06 15:00:00,25.84,25.86,25.82,25.82,31628.0,24.3755,24.3943,24.3566,24.3566,31628.0
2023-04-06 15:05:00,25.82,25.83,25.82,25.82,57792.0,24.3566,24.366,24.3566,24.3566,57792.0
2023-04-06 15:10:00,25.82,25.82,25.8,25.82,27434.0,24.3566,24.3566,24.3377,24.3566,27434.0
2023-04-06 15:15:00,25.81,25.81,25.75,25.75,28388.0,24.3472,24.3472,24.2906,24.2906,28388.0
2023-04-06 15:20:00,25.75,25.78,25.75,25.75,23784.0,24.2906,24.3189,24.2906,24.2906,23784.0
2023-04-06 15:25:00,25.75,25.78,25.75,25.78,28582.0,24.2906,24.3189,24.2906,24.3189,28582.0
2023-04-06 15:30:00,25.78,25.79,25.78,25.79,45416.0,24.3189,24.3283,24.3189,24.3283,45416.0
2023-04-06 15:35:00,25.79,25.8,25.77,25.77,47472.0,24.3283,24.3377,24.3094,24.3094,47472.0
2023-04-06 15:40:00,25.77,25.8,25.76,25.8,46796.0,24.3094,24.3377,24.3,24.3377,46796.0
2023-04-06 15:45:00,25.79,25.8,25.76,25.77,62780.0,24.3283,24.3377,24.3,24.3094,62780.0
2023-04-06 15:50:00,25.77,25.78,25.72,25.74,187336.0,24.3094,24.3189,24.2623,24.2811,187336.0
2023-04-06 15:55:00,25.74,25.76,25.73,25.74,308582.0,24.2811,24.3,24.2717,24.2811,308582.0
2023-04-10 09:30:00,25.6,25.74,25.58,25.72,118538.0,24.1491,24.2811,24.1302,24.2623,118538.0
2023-04-10 09:35:00,25.72,25.78,25.67,25.78,64120.0,24.2623,24.3189,24.2151,24.3189,64120.0
2023-04-10 09:40:00,25.78,25.93,25.78,25.93,87006.0,24.3189,24.4604,24.3189,24.4604,87006.0
2023-04-10 09:45:00,25.93,25.98,25.92,25.93,88646.0,24.4604,24.5075,24.4509,24.4604,88646.0
2023-04-10 09:50:00,25.93,25.96,25.88,25.93,81766.0,24.4604,24.4887,24.4132,24.4604,81766.0
2023-04-10 09:55:00,25.93,25.93,25.86,25.9,55920.0,24.4604,24.4604,24.3943,24.4321,55920.0
2023-04-10 10:00:00,25.9,25.94,25.88,25.94,41756.0,24.4321,24.4698,24.4132,24.4698,41756.0
2023-04-10 10:05:00,25.94,25.99,25.9,25.98,46346.0,24.4698,24.517,24.4321,24.5075,46346.0
2023-04-10 10:10:00,25.97,25.98,25.92,25.98,22706.0,24.4981,24.5075,24.4509,24.5075,22706.0
2023-04-10 10:15:00,25.98,26.01,25.93,25.93,70104.0,24.5075,24.5358,24.4604,24.4604,70104.0
2023-04-10 10:20:00,25.93,25.93,25.88,25.89,18160.0,24.4604,24.4604,24.4132,24.4226,18160.0
2023-04-10 10:25:00,25.89,25.91,25.88,25.91,27420.0,24.4226,24.4415,24.4132,24.4415,27420.0
2023-04-10 10:30:00,25.92,25.95,25.92,25.95,21314.0,24.4509,24.4792,24.4509,24.4792,21314.0
2023-04-10 10:35:00,25.95,26.01,25.95,25.97,32032.0,24.4792,24.5358,24.4792,24.4981,32032.0
2023-04-10 10:40:00,25.97,25.98,25.93,25.97,17276.0,24.4981,24.5075,24.4604,24.4981,17276.0
2023-04-10 10:45:00,25.97,25.97,25.93,25.94,33698.0,24.4981,24.4981,24.4604,24.4698,33698.0
2023-04-10 10:50:00,25.94,25.97,25.92,25.97,36754.0,24.4698,24.4981,24.4509,24.4981,36754.0
2023-04-10 10:55:00,25.96,25.99,25.95,25.96,19826.0,24.4887,24.517,24.4792,24.4887,19826.0
2023-04-10 11:00:00,25.96,25.98,25.93,25.94,36076.0,24.4887,24.5075,24.4604,24.4698,36076.0
2023-04-10 11:05:00,25.95,25.98,25.94,25.94,17720.0,24.4792,24.5075,24.4698,24.4698,17720.0
2023-04-10 11:10:00,25.93,25.97,25.93,25.93,9000.0,24.4604,24.4981,24.4604,24.4604,9000.0
2023-04-10 11:15:00,25.93,25.98,25.93,25.97,46354.0,24.4604,24.5075,24.4604,24.4981,46354.0
2023-04-10 11:20:00,25.96,25.98,25.94,25.95,27038.0,24.4887,24.5075,24.4698,24.4792,27038.0
2023-04-10 11:25:00,25.95,25.98,25.93,25.97,22930.0,24.4792,24.5075,24.4604,24.4981,22930.0
2023-04-10 11:30:00,25.98,25.99,25.97,25.98,36664.0,24.5075,24.517,24.4981,24.5075,36664.0
2023-04-10 11:35:00,25.98,26.0,25.97,26.0,35406.0,24.5075,24.5264,24.4981,24.5264,35406.0
2023-04-10 11:40:00,26.0,26.0,25.97,25.98,47156.0,24.5264,24.5264,24.4981,24.5075,47156.0
2023-04-10 11:45:00,25.97,25.98,25.95,25.97,49826.0,24.4981,24.5075,24.4792,24.4981,49826.0
2023-04-10 11:50:00,25.97,25.97,25.92,25.93,54556.0,24.4981,24.4981,24.4509,24.4604,54556.0
2023-04-10 11:55:00,25.93,25.93,25.87,25.88,39970.0,24.4604,24.4604,24.4038,24.4132,39970.0
2023-04-10 12:00:00,25.88,25.92,25.88,25.89,26300.0,24.4132,24.4509,24.4132,24.4226,26300.0
2023-04-10 12:05:00,25.89,25.89,25.86,25.89,20862.0,24.4226,24.4226,24.3943,24.4226,20862.0
2023-04-10 12:10:00,25.89,25.9,25.86,25.86,20970.0,24.4226,24.4321,24.3943,24.3943,20970.0
2023-04-10 12:15:00,25.86,25.9,25.86,25.9,10974.0,24.3943,24.4321,24.3943,24.4321,10974.0
2023-04-10 12:20:00,25.9,25.93,25.9,25.92,18480.0,24.4321,24.4604,24.4321,24.4509,18480.0
2023-04-10 12:25:00,25.92,25.93,25.91,25.91,20866.0,24.4509,24.4604,24.4415,24.4415,20866.0
2023-04-10 12:30:00,25.91,25.97,25.91,25.96,47544.0,24.4415,24.4981,24.4415,24.4887,47544.0
2023-04-10 12:35:00,25.97,26.07,25.97,26.04,26676.0,24.4981,24.5924,24.4981,24.5641,26676.0
2023-04-10 12:40:00,26.04,26.08,26.04,26.07,20216.0,24.5641,24.6019,24.5641,24.5924,20216.0
2023-04-10 12:45:00,26.07,26.08,26.04,26.04,24774.0,24.5924,24.6019,24.5641,24.5641,24774.0
2023-04-10 12:50:00,26.05,26.07,26.04,26.05,17320.0,24.5736,24.5924,24.5641,24.5736,17320.0
2023-04-10 12:55:00,26.05,26.08,26.05,26.07,19792.0,24.5736,24.6019,24.5736,24.5924,19792.0
2023-04-10 13:00:00,26.08,26.11,26.08,26.1,41662.0,24.6019,24.6302,24.6019,24.6207,41662.0
2023-04-10 13:05:00,26.09,26.13,26.08,26.12,11354.0,24.6113,24.649,24.6019,24.6396,11354.0
2023-04-10 13:10:00,26.12,26.14,26.11,26.13,19676.0,24.6396,24.6585,24.6302,24.649,19676.0
2023-04-10 13:15:00,26.13,26.15,26.11,26.11,25560.0,24.649,24.6679,24.6302,24.6302,25560.0
2023-04-10 13:20:00,26.11,26.13,26.09,26.1,20932.0,24.6302,24.649,24.6113,24.6207,20932.0
2023-04-10 13:25:00,26.1,26.11,26.08,26.1,23208.0,24.6207,24.6302,24.6019,24.6207,23208.0
2023-04-10 13:30:00,26.11,26.11,26.1,26.11,16580.0,24.6302,24.6302,24.6207,24.6302,16580.0
2023-04-10 13:35:00,26.11,26.11,26.07,26.08,21674.0,24.6302,24.6302,24.5924,24.6019,21674.0
2023-04-10 13:40:00,26.08,26.09,26.07,26.08,27262.0,24.6019,24.6113,24.5924,24.6019,27262.0
2023-04-10 13:45:00,26.09,26.14,26.09,26.12,36234.0,24.6113,24.6585,24.6113,24.6396,36234.0
2023-04-10 13:50:00,26.13,26.13,26.1,26.1,8148.0,24.649,24.649,24.6207,24.6207,8148.0
2023-04-10 13:55:00,26.1,26.13,26.1,26.13,13392.0,24.6207,24.649,24.6207,24.649,13392.0
2023-04-10 14:00:00,26.11,26.12,26.09,26.11,15230.0,24.6302,24.6396,24.6113,24.6302,15230.0
2023-04-10 14:05:00,26.11,26.13,26.11,26.11,11000.0,24.6302,24.649,24.6302,24.6302,11000.0
2023-04-10 14:10:00,26.11,26.14,26.1,26.14,18088.0,24.6302,24.6585,24.6207,24.6585,18088.0
2023-04-10 14:15:00,26.14,26.16,26.14,26.15,18456.0,24.6585,24.6773,24.6585,24.6679,18456.0
2023-04-10 14:20:00,26.15,26.16,26.14,26.14,10796.0,24.6679,24.6773,24.6585,24.6585,10796.0
2023-04-10 14:25:00,26.14,26.15,26.13,26.14,16690.0,24.6585,24.6679,24.649,24.6585,16690.0
2023-04-10 14:30:00,26.15,26.18,26.15,26.17,34158.0,24.6679,24.6962,24.6679,24.6868,34158.0
2023-04-10 14:35:00,26.17,26.17,26.15,26.17,18792.0,24.6868,24.6868,24.6679,24.6868,18792.0
2023-04-10 14:40:00,26.16,26.16,26.14,26.15,19944.0,24.6773,24.6773,24.6585,24.6679,19944.0
2023-04-10 14:45:00,26.15,26.17,26.14,26.17,20068.0,24.6679,24.6868,24.6585,24.6868,20068.0
2023-04-10 14:50:00,26.17,26.18,26.12,26.12,72068.0,24.6868,24.6962,24.6396,24.6396,72068.0
2023-04-10 14:55:00,26.13,26.14,26.11,26.13,106378.0,24.649,24.6585,24.6302,24.649,106378.0
2023-04-10 15:00:00,26.14,26.14,26.08,26.08,80752.0,24.6585,24.6585,24.6019,24.6019,80752.0
2023-04-10 15:05:00,26.09,26.1,26.07,26.1,38140.0,24.6113,24.6207,24.5924,24.6207,38140.0
2023-04-10 15:10:00,26.1,26.11,26.08,26.1,59036.0,24.6207,24.6302,24.6019,24.6207,59036.0
2023-04-10 15:15:00,26.11,26.11,26.08,26.1,51472.0,24.6302,24.6302,24.6019,24.6207,51472.0
2023-04-10 15:20:00,26.1,26.1,26.06,26.08,63926.0,24.6207,24.6207,24.583,24.6019,63926.0
2023-04-10 15:25:00,26.08,26.08,26.05,26.05,57920.0,24.6019,24.6019,24.5736,24.5736,57920.0
2023-04-10 15:30:00,26.06,26.08,26.05,26.06,54954.0,24.583,24.6019,24.5736,24.583,54954.0
2023-04-10 15:35:00,26.06,26.08,26.04,26.07,61478.0,24.583,24.6019,24.5641,24.5924,61478.0
2023-04-10 15:40:00,26.07,26.11,26.07,26.1,59942.0,24.5924,24.6302,24.5924,24.6207,59942.0
2023-04-10 15:45:00,26.1,26.11,26.07,26.11,96534.0,24.6207,24.6302,24.5924,24.6302,96534.0
2023-04-10 15:50:00,26.11,26.11,26.05,26.07,182000.0,24.6302,24.6302,24.5736,24.5924,182000.0
2023-04-10 15:55:00,26.06,26.11,26.05,26.09,559734.0,24.583,24.6302,24.5736,24.6113,559734.0
2023-04-11 09:30:00,26.21,26.3,26.18,26.28,121158.0,24.7245,24.8094,24.6962,24.7905,121158.0
2023-04-11 09:35:00,26.28,26.33,26.27,26.32,44642.0,24.7905,24.8377,24.7811,24.8283,44642.0
2023-04-11 09:40:00,26.32,26.39,26.32,26.38,68954.0,24.8283,24.8943,24.8283,24.8849,68954.0
2023-04-11 09:45:00,26.39,26.41,26.32,26.36,79988.0,24.8943,24.9132,24.8283,24.866,79988.0
2023-04-11 09:50:00,26.36,26.42,26.34,26.4,89656.0,24.866,24.9226,24.8471,24.9037,89656.0
2023-04-11 09:55:00,26.4,26.4,26.27,26.28,286926.0,24.9037,24.9037,24.7811,24.7905,286926.0
2023-04-11 10:00:00,26.28,26.36,26.24,26.34,56134.0,24.7905,24.866,24.7528,24.8471,56134.0
2023-04-11 10:05:00,26.34,26.36,26.32,26.33,75270.0,24.8471,24.866,24.8283,24.8377,75270.0
2023-04-11 10:10:00,26.32,26.35,26.25,26.27,90420.0,24.8283,24.8566,24.7622,24.7811,90420.0
2023-04-11 10:15:00,26.27,26.29,26.25,26.27,39108.0,24.7811,24.8,24.7622,24.7811,39108.0
2023-04-11 10:20:00,26.27,26.34,26.26,26.34,57858.0,24.7811,24.8471,24.7717,24.8471,57858.0
2023-04-11 10:25:00,26.34,26.34,26.28,26.31,39430.0,24.8471,24.8471,24.7905,24.8188,39430.0
2023-04-11 10:30:00,26.31,26.33,26.28,26.28,30414.0,24.8188,24.8377,24.7905,24.7905,30414.0
2023-04-11 10:35:00,26.29,26.29,26.21,26.26,22752.0,24.8,24.8,24.7245,24.7717,22752.0
2023-04-11 10:40:00,26.25,26.29,26.25,26.28,23734.0,24.7622,24.8,24.7622,24.7905,23734.0
2023-04-11 10:45:00,26.27,26.31,26.23,26.3,30128.0,24.7811,24.8188,24.7434,24.8094,30128.0
2023-04-11 10:50:00,26.3,26.31,26.29,26.31,30488.0,24.8094,24.8188,24.8,24.8188,30488.0
2023-04-11 10:55:00,26.31,26.33,26.3,26.33,34406.0,24.8188,24.8377,24.8094,24.8377,34406.0
2023-04-11 11:00:00,26.33,26.38,26.33,26.36,40214.0,24.8377,24.8849,24.8377,24.866,40214.0
2023-04-11 11:05:00,26.36,26.38,26.35,26.37,53312.0,24.866,24.8849,24.8566,24.8754,53312.0
2023-04-11 11:10:00,26.37,26.39,26.35,26.38,48700.0,24.8754,24.8943,24.8566,24.8849,48700.0
2023-04-11 11:15:00,26.36,26.4,26.36,26.4,57812.0,24.866,24.9037,24.866,24.9037,57812.0
2023-04-11 11:20:00,26.4,26.46,26.4,26.45,41352.0,24.9037,24.9603,24.9037,24.9509,41352.0
2023-04-11 11:25:00,26.45,26.47,26.43,26.46,38082.0,24.9509,24.9698,24.932,24.9603,38082.0
2023-04-11 11:30:00,26.46,26.49,26.44,26.46,42688.0,24.9603,24.9886,24.9415,24.9603,42688.0
2023-04-11 11:35:00,26.46,26.48,26.45,26.48,17208.0,24.9603,24.9792,24.9509,24.9792,17208.0
2023-04-11 11:40:00,26.47,26.5,26.45,26.48,66706.0,24.9698,24.9981,24.9509,24.9792,66706.0
2023-04-11 11:45:00,26.49,26.5,26.47,26.5,20310.0,24.9886,24.9981,24.9698,24.9981,20310.0
2023-04-11 11:50:00,26.5,26.5,26.49,26.5,27208.0,24.9981,24.9981,24.9886,24.9981,27208.0
2023-04-11 11:55:00,26.5,26.51,26.48,26.5,28224.0,24.9981,25.0075,24.9792,24.9981,28224.0
2023-04-11 12:00:00,26.5,26.5,26.48,26.48,23500.0,24.9981,24.9981,24.9792,24.9792,23500.0
2023-04-11 12:05:00,26.48,26.48,26.46,26.46,14384.0,24.9792,24.9792,24.9603,24.9603,14384.0
2023-04-11 12:10:00,26.46,26.5,26.46,26.5,15422.0,24.9603,24.9981,24.9603,24.9981,15422.0
2023-04-11 12:15:00,26.5,26.5,26.47,26.48,24710.0,24.9981,24.9981,24.9698,24.9792,24710.0
2023-04-11 12:20:00,26.48,26.5,26.47,26.47,16360.0,24.9792,24.9981,24.9698,24.9698,16360.0
2023-04-11 12:25:00,26.47,26.48,26.46,26.48,13772.0,24.9698,24.9792,24.9603,24.9792,13772.0
2023-04-11 12:30:00,26.49,26.49,26.44,26.44,12592.0,24.9886,24.9886,24.9415,24.9415,12592.0
2023-04-11 12:35:00,26.43,26.43,26.39,26.4,18456.0,24.932,24.932,24.8943,24.9037,18456.0
2023-04-11 12:40:00,26.4,26.41,26.4,26.41,19604.0,24.9037,24.9132,24.9037,24.9132,19604.0
2023-04-11 12:45:00,26.42,26.45,26.42,26.45,16310.0,24.9226,24.9509,24.9226,24.9509,16310.0
2023-04-11 12:50:00,26.45,26.46,26.44,26.46,23208.0,24.9509,24.9603,24.9415,24.9603,23208.0
2023-04-11 12:55:00,26.46,26.48,26.45,26.47,29300.0,24.9603,24.9792,24.9509,24.9698,29300.0
2023-04-11 13:00:00,26.47,26.5,26.47,26.48,47816.0,24.9698,24.9981,24.9698,24.9792,47816.0
2023-04-11 13:05:00,26.48,26.52,26.48,26.5,20666.0,24.9792,25.0169,24.9792,24.9981,20666.0
2023-04-11 13:10:00,26.5,26.5,26.43,26.45,21962.0,24.9981,24.9981,24.932,24.9509,21962.0
2023-04-11 13:15:00,26.45,26.46,26.44,26.46,19734.0,24.9509,24.9603,24.9415,24.9603,19734.0
2023-04-11 13:20:00,26.46,26.46,26.41,26.41,14744.0,24.9603,24.9603,24.9132,24.9132,14744.0
2023-04-11 13:25:00,26.41,26.42,26.4,26.4,18564.0,24.9132,24.9226,24.9037,24.9037,18564.0
2023-04-11 13:30:00,26.4,26.42,26.4,26.41,18326.0,24.9037,24.9226,24.9037,24.9132,18326.0
2023-04-11 13:35:00,26.41,26.43,26.39,26.43,20378.0,24.9132,24.932,24.8943,24.932,20378.0
2023-04-11 13:40:00,26.43,26.43,26.42,26.43,14540.0,24.932,24.932,24.9226,24.932,14540.0
2023-04-11 13:45:00,26.43,26.44,26.42,26.42,18312.0,24.932,24.9415,24.9226,24.9226,18312.0
2023-04-11 13:50:00,26.43,26.44,26.41,26.43,18138.0,24.932,24.9415,24.9132,24.932,18138.0
2023-04-11 13:55:00,26.43,26.47,26.43,26.47,10484.0,24.932,24.9698,24.932,24.9698,10484.0
2023-04-11 14:00:00,26.47,26.49,26.46,26.47,35434.0,24.9698,24.9886,24.9603,24.9698,35434.0
2023-04-11 14:05:00,26.47,26.47,26.45,26.46,26506.0,24.9698,24.9698,24.9509,24.9603,26506.0
2023-04-11 14:10:00,26.46,26.46,26.44,26.45,29944.0,24.9603,24.9603,24.9415,24.9509,29944.0
2023-04-11 14:15:00,26.45,26.49,26.44,26.49,28134.0,24.9509,24.9886,24.9415,24.9886,28134.0
2023-04-11 14:20:00,26.49,26.49,26.47,26.48,27980.0,24.9886,24.9886,24.9698,24.9792,27980.0
2023-04-11 14:25:00,26.47,26.48,26.47,26.48,18836.0,24.9698,24.9792,24.9698,24.9792,18836.0
2023-04-11 14:30:00,26.48,26.5,26.48,26.48,29414.0,24.9792,24.9981,24.9792,24.9792,29414.0
2023-04-11 14:35:00,26.48,26.5,26.48,26.49,19720.0,24.9792,24.9981,24.9792,24.9886,19720.0
2023-04-11 14:40:00,26.49,26.51,26.49,26.5,40674.0,24.9886,25.0075,24.9886,24.9981,40674.0
2023-04-11 14:45:00,26.5,26.5,26.48,26.48,23164.0,24.9981,24.9981,24.9792,24.9792,23164.0
2023-04-11 14:50:00,26.48,26.49,26.48,26.48,22488.0,24.9792,24.9886,24.9792,24.9792,22488.0
2023-04-11 14:55:00,26.49,26.5,26.48,26.5,19492.0,24.9886,24.9981,24.9792,24.9981,19492.0
2023-04-11 15:00:00,26.5,26.5,26.45,26.47,27506.0,24.9981,24.9981,24.9509,24.9698,27506.0
2023-04-11 15:05:00,26.47,26.47,26.42,26.42,40340.0,24.9698,24.9698,24.9226,24.9226,40340.0
2023-04-11 15:10:00,26.43,26.43,26.41,26.43,76338.0,24.932,24.932,24.9132,24.932,76338.0
2023-04-11 15:15:00,26.43,26.46,26.43,26.45,34568.0,24.932,24.9603,24.932,24.9509,34568.0
2023-04-11 15:20:00,26.45,26.45,26.43,26.43,44260.0,24.9509,24.9509,24.932,24.932,44260.0
2023-04-11 15:25:00,26.43,26.44,26.42,26.44,28948.0,24.932,24.9415,24.9226,24.9415,28948.0
2023-04-11 15:30:00,26.44,26.45,26.43,26.44,62538.0,24.9415,24.9509,24.932,24.9415,62538.0
2023-04-11 15:35:00,26.45,26.45,26.4,26.4,48730.0,24.9509,24.9509,24.9037,24.9037,48730.0
2023-04-11 15:40:00,26.4,26.41,26.38,26.39,154674.0,24.9037,24.9132,24.8849,24.8943,154674.0
2023-04-11 15:45:00,26.39,26.39,26.37,26.38,119786.0,24.8943,24.8943,24.8754,24.8849,119786.0
2023-04-11 15:50:00,26.38,26.39,26.32,26.33,257274.0,24.8849,24.8943,24.8283,24.8377,257274.0
2023-04-11 15:55:00,26.33,26.34,26.29,26.34,365256.0,24.8377,24.8471,24.8,24.8471,365256.0
2023-04-12 09:30:00,26.63,26.75,26.58,26.72,186944.0,25.1207,25.2339,25.0735,25.2056,186944.0
2023-04-12 09:35:00,26.72,26.74,26.65,26.67,94548.0,25.2056,25.2244,25.1395,25.1584,94548.0
2023-04-12 09:40:00,26.67,26.74,26.67,26.71,139476.0,25.1584,25.2244,25.1584,25.1961,139476.0
2023-04-12 09:45:00,26.71,26.78,26.55,26.58,176752.0,25.1961,25.2622,25.0452,25.0735,176752.0
2023-04-12 09:50:00,26.58,26.59,26.45,26.57,108702.0,25.0735,25.083,24.9509,25.0641,108702.0
2023-04-12 09:55:00,26.58,26.61,26.54,26.55,57976.0,25.0735,25.1018,25.0358,25.0452,57976.0
2023-04-12 10:00:00,26.54,26.64,26.48,26.62,94866.0,25.0358,25.1301,24.9792,25.1113,94866.0
2023-04-12 10:05:00,26.62,26.64,26.57,26.58,65346.0,25.1113,25.1301,25.0641,25.0735,65346.0
2023-04-12 10:10:00,26.58,26.62,26.57,26.58,135864.0,25.0735,25.1113,25.0641,25.0735,135864.0
2023-04-12 10:15:00,26.58,26.63,26.58,26.6,272870.0,25.0735,25.1207,25.0735,25.0924,272870.0
2023-04-12 10:20:00,26.6,26.65,26.58,26.61,148490.0,25.0924,25.1395,25.0735,25.1018,148490.0
2023-04-12 10:25:00,26.61,26.69,26.59,26.68,85980.0,25.1018,25.1773,25.083,25.1678,85980.0
2023-04-12 10:30:00,26.68,26.68,26.61,26.61,66104.0,25.1678,25.1678,25.1018,25.1018,66104.0
2023-04-12 10:35:00,26.61,26.63,26.54,26.58,42122.0,25.1018,25.1207,25.0358,25.0735,42122.0
2023-04-12 10:40:00,26.58,26.66,26.58,26.62,51978.0,25.0735,25.149,25.0735,25.1113,51978.0
2023-04-12 10:45:00,26.61,26.66,26.6,26.64,48942.0,25.1018,25.149,25.0924,25.1301,48942.0
2023-04-12 10:50:00,26.64,26.65,26.6,26.61,31316.0,25.1301,25.1395,25.0924,25.1018,31316.0
2023-04-12 10:55:00,26.6,26.6,26.54,26.58,99756.0,25.0924,25.0924,25.0358,25.0735,99756.0
2023-04-12 11:00:00,26.58,26.62,26.57,26.6,92942.0,25.0735,25.1113,25.0641,25.0924,92942.0
2023-04-12 11:05:00,26.59,26.6,26.5,26.51,42622.0,25.083,25.0924,24.9981,25.0075,42622.0
2023-04-12 11:10:00,26.51,26.53,26.42,26.43,96694.0,25.0075,25.0264,24.9226,24.932,96694.0
2023-04-12 11:15:00,26.43,26.47,26.42,26.46,43152.0,24.932,24.9698,24.9226,24.9603,43152.0
2023-04-12 11:20:00,26.47,26.49,26.46,26.48,29670.0,24.9698,24.9886,24.9603,24.9792,29670.0
2023-04-12 11:25:00,26.48,26.49,26.46,26.48,28536.0,24.9792,24.9886,24.9603,24.9792,28536.0
2023-04-12 11:30:00,26.48,26.49,26.43,26.43,37080.0,24.9792,24.9886,24.932,24.932,37080.0
2023-04-12 11:35:00,26.43,26.46,26.42,26.45,20358.0,24.932,24.9603,24.9226,24.9509,20358.0
2023-04-12 11:40:00,26.45,26.48,26.43,26.48,29956.0,24.9509,24.9792,24.932,24.9792,29956.0
2023-04-12 11:45:00,26.48,26.52,26.47,26.49,41738.0,24.9792,25.0169,24.9698,24.9886,41738.0
2023-04-12 11:50:00,26.49,26.52,26.49,26.51,24022.0,24.9886,25.0169,24.9886,25.0075,24022.0
2023-04-12 11:55:00,26.5,26.53,26.5,26.52,21684.0,24.9981,25.0264,24.9981,25.0169,21684.0
2023-04-12 12:00:00,26.53,26.55,26.5,26.54,53566.0,25.0264,25.0452,24.9981,25.0358,53566.0
2023-04-12 12:05:00,26.55,26.55,26.51,26.52,41422.0,25.0452,25.0452,25.0075,25.0169,41422.0
2023-04-12 12:10:00,26.52,26.54,26.51,26.52,19154.0,25.0169,25.0358,25.0075,25.0169,19154.0
2023-04-12 12:15:00,26.52,26.53,26.5,26.53,38960.0,25.0169,25.0264,24.9981,25.0264,38960.0
2023-04-12 12:20:00,26.53,26.56,26.52,26.54,33258.0,25.0264,25.0547,25.0169,25.0358,33258.0
2023-04-12 12:25:00,26.54,26.56,26.53,26.55,24882.0,25.0358,25.0547,25.0264,25.0452,24882.0
2023-04-12 12:30:00,26.55,26.56,26.54,26.55,35262.0,25.0452,25.0547,25.0358,25.0452,35262.0
2023-04-12 12:35:00,26.55,26.58,26.55,26.55,30652.0,25.0452,25.0735,25.0452,25.0452,30652.0
2023-04-12 12:40:00,26.55,26.57,26.54,26.55,36642.0,25.0452,25.0641,25.0358,25.0452,36642.0
2023-04-12 12:45:00,26.56,26.58,26.55,26.57,52642.0,25.0547,25.0735,25.0452,25.0641,52642.0
2023-04-12 12:50:00,26.57,26.59,26.55,26.59,61392.0,25.0641,25.083,25.0452,25.083,61392.0
2023-04-12 12:55:00,26.59,26.62,26.59,26.6,82992.0,25.083,25.1113,25.083,25.0924,82992.0
2023-04-12 13:00:00,26.61,26.61,26.59,26.6,54210.0,25.1018,25.1018,25.083,25.0924,54210.0
2023-04-12 13:05:00,26.61,26.62,26.6,26.61,40570.0,25.1018,25.1113,25.0924,25.1018,40570.0
2023-04-12 13:10:00,26.61,26.67,26.6,26.66,61650.0,25.1018,25.1584,25.0924,25.149,61650.0
2023-04-12 13:15:00,26.66,26.68,26.61,26.62,47904.0,25.149,25.1678,25.1018,25.1113,47904.0
2023-04-12 13:20:00,26.61,26.65,26.61,26.62,39492.0,25.1018,25.1395,25.1018,25.1113,39492.0
2023-04-12 13:25:00,26.63,26.66,26.61,26.65,32970.0,25.1207,25.149,25.1018,25.1395,32970.0
2023-04-12 13:30:00,26.65,26.67,26.64,26.65,41072.0,25.1395,25.1584,25.1301,25.1395,41072.0
2023-04-12 13:35:00,26.65,26.66,26.63,26.63,201740.0,25.1395,25.149,25.1207,25.1207,201740.0
2023-04-12 13:40:00,26.63,26.66,26.55,26.57,111906.0,25.1207,25.149,25.0452,25.0641,111906.0
2023-04-12 13:45:00,26.57,26.59,26.53,26.54,43258.0,25.0641,25.083,25.0264,25.0358,43258.0
2023-04-12 13:50:00,26.54,26.55,26.5,26.51,35958.0,25.0358,25.0452,24.9981,25.0075,35958.0
2023-04-12 13:55:00,26.5,26.51,26.49,26.5,44114.0,24.9981,25.0075,24.9886,24.9981,44114.0
2023-04-12 14:00:00,26.5,26.55,26.5,26.5,94630.0,24.9981,25.0452,24.9981,24.9981,94630.0
2023-04-12 14:05:00,26.51,26.54,26.44,26.46,45416.0,25.0075,25.0358,24.9415,24.9603,45416.0
2023-04-12 14:10:00,26.46,26.54,26.45,26.54,28434.0,24.9603,25.0358,24.9509,25.0358,28434.0
2023-04-12 14:15:00,26.54,26.58,26.51,26.56,47776.0,25.0358,25.0735,25.0075,25.0547,47776.0
2023-04-12 14:20:00,26.56,26.58,26.53,26.55,50048.0,25.0547,25.0735,25.0264,25.0452,50048.0
2023-04-12 14:25:00,26.55,26.55,26.4,26.41,89122.0,25.0452,25.0452,24.9037,24.9132,89122.0
2023-04-12 14:30:00,26.41,26.42,26.36,26.42,62630.0,24.9132,24.9226,24.866,24.9226,62630.0
2023-04-12 14:35:00,26.42,26.42,26.36,26.36,51682.0,24.9226,24.9226,24.866,24.866,51682.0
2023-04-12 14:40:00,26.36,26.4,26.33,26.39,42494.0,24.866,24.9037,24.8377,24.8943,42494.0
2023-04-12 14:45:00,26.39,26.4,26.33,26.35,121556.0,24.8943,24.9037,24.8377,24.8566,121556.0
2023-04-12 14:50:00,26.35,26.35,26.31,26.35,129548.0,24.8566,24.8566,24.8188,24.8566,129548.0
2023-04-12 14:55:00,26.35,26.38,26.33,26.35,56526.0,24.8566,24.8849,24.8377,24.8566,56526.0
2023-04-12 15:00:00,26.36,26.39,26.29,26.3,87084.0,24.866,24.8943,24.8,24.8094,87084.0
2023-04-12 15:05:00,26.31,26.32,26.29,26.3,67212.0,24.8188,24.8283,24.8,24.8094,67212.0
2023-04-12 15:10:00,26.3,26.31,26.25,26.28,62476.0,24.8094,24.8188,24.7622,24.7905,62476.0
2023-04-12 15:15:00,26.28,26.33,26.25,26.32,111614.0,24.7905,24.8377,24.7622,24.8283,111614.0
2023-04-12 15:20:00,26.32,26.33,26.27,26.27,147120.0,24.8283,24.8377,24.7811,24.7811,147120.0
2023-04-12 15:25:00,26.27,26.29,26.25,26.26,154538.0,24.7811,24.8,24.7622,24.7717,154538.0
2023-04-12 15:30:00,26.26,26.31,26.26,26.28,177434.0,24.7717,24.8188,24.7717,24.7905,177434.0
2023-04-12 15:35:00,26.28,26.32,26.26,26.27,129398.0,24.7905,24.8283,24.7717,24.7811,129398.0
2023-04-12 15:40:00,26.28,26.31,26.27,26.28,114742.0,24.7905,24.8188,24.7811,24.7905,114742.0
2023-04-12 15:45:00,26.28,26.31,26.25,26.25,158446.0,24.7905,24.8188,24.7622,24.7622,158446.0
2023-04-12 15:50:00,26.25,26.3,26.24,26.29,265270.0,24.7622,24.8094,24.7528,24.8,265270.0
2023-04-12 15:55:00,26.29,26.3,26.25,26.3,461226.0,24.8,24.8094,24.7622,24.8094,461226.0
2023-04-13 09:30:00,25.43,25.82,25.15,25.39,786344.0,23.9887,24.3566,23.7246,23.951,786344.0
2023-04-13 09:35:00,25.4,25.5,25.22,25.35,199974.0,23.9604,24.0547,23.7906,23.9132,199974.0
2023-04-13 09:40:00,25.36,25.75,25.24,25.75,267874.0,23.9227,24.2906,23.8095,24.2906,267874.0
2023-04-13 09:45:00,25.74,26.01,25.7,25.96,250180.0,24.2811,24.5358,24.2434,24.4887,250180.0
2023-04-13 09:50:00,25.96,25.98,25.3,25.31,337384.0,24.4887,24.5075,23.8661,23.8755,337384.0
2023-04-13 09:55:00,25.3,25.38,25.17,25.28,292580.0,23.8661,23.9415,23.7434,23.8472,292580.0
2023-04-13 10:00:00,25.29,25.44,25.24,25.36,270632.0,23.8566,23.9981,23.8095,23.9227,270632.0
2023-04-13 10:05:00,25.36,25.45,25.29,25.37,148470.0,23.9227,24.0076,23.8566,23.9321,148470.0
2023-04-13 10:10:00,25.38,25.54,25.29,25.48,140138.0,23.9415,24.0925,23.8566,24.0359,140138.0
2023-04-13 10:15:00,25.48,25.67,25.43,25.5,178786.0,24.0359,24.2151,23.9887,24.0547,178786.0
2023-04-13 10:20:00,25.5,25.72,25.49,25.68,135798.0,24.0547,24.2623,24.0453,24.2245,135798.0
2023-04-13 10:25:00,25.68,25.76,25.66,25.7,123836.0,24.2245,24.3,24.2057,24.2434,123836.0
2023-04-13 10:30:00,25.7,25.71,25.46,25.57,194528.0,24.2434,24.2528,24.017,24.1208,194528.0
2023-04-13 10:35:00,25.58,25.71,25.53,25.65,70930.0,24.1302,24.2528,24.083,24.1962,70930.0
2023-04-13 10:40:00,25.65,25.65,25.41,25.48,190584.0,24.1962,24.1962,23.9698,24.0359,190584.0
2023-04-13 10:45:00,25.48,25.72,25.38,25.62,247808.0,24.0359,24.2623,23.9415,24.1679,247808.0
2023-04-13 10:50:00,25.61,25.68,25.52,25.62,130228.0,24.1585,24.2245,24.0736,24.1679,130228.0
2023-04-13 10:55:00,25.63,25.64,25.5,25.56,78942.0,24.1774,24.1868,24.0547,24.1113,78942.0
2023-04-13 11:00:00,25.57,25.58,25.53,25.54,224328.0,24.1208,24.1302,24.083,24.0925,224328.0
2023-04-13 11:05:00,25.54,25.57,25.45,25.55,89620.0,24.0925,24.1208,24.0076,24.1019,89620.0
2023-04-13 11:10:00,25.55,25.57,25.53,25.55,72988.0,24.1019,24.1208,24.083,24.1019,72988.0
2023-04-13 11:15:00,25.54,25.61,25.46,25.61,70196.0,24.0925,24.1585,24.017,24.1585,70196.0
2023-04-13 11:20:00,25.61,25.68,25.6,25.63,73492.0,24.1585,24.2245,24.1491,24.1774,73492.0
2023-04-13 11:25:00,25.63,25.66,25.6,25.65,65842.0,24.1774,24.2057,24.1491,24.1962,65842.0
2023-04-13 11:30:00,25.66,25.7,25.65,25.65,49834.0,24.2057,24.2434,24.1962,24.1962,49834.0
2023-04-13 11:35:00,25.66,25.67,25.61,25.65,80770.0,24.2057,24.2151,24.1585,24.1962,80770.0
2023-04-13 11:40:00,25.65,25.74,25.65,25.67,68260.0,24.1962,24.2811,24.1962,24.2151,68260.0
2023-04-13 11:45:00,25.67,25.72,25.65,25.7,79042.0,24.2151,24.2623,24.1962,24.2434,79042.0
2023-04-13 11:50:00,25.7,25.74,25.68,25.71,53528.0,24.2434,24.2811,24.2245,24.2528,53528.0
2023-04-13 11:55:00,25.71,25.77,25.71,25.73,63746.0,24.2528,24.3094,24.2528,24.2717,63746.0
2023-04-13 12:00:00,25.73,25.78,25.72,25.75,49308.0,24.2717,24.3189,24.2623,24.2906,49308.0
2023-04-13 12:05:00,25.75,25.78,25.73,25.75,73332.0,24.2906,24.3189,24.2717,24.2906,73332.0
2023-04-13 12:10:00,25.75,25.76,25.73,25.75,33132.0,24.2906,24.3,24.2717,24.2906,33132.0
2023-04-13 12:15:00,25.75,25.77,25.73,25.75,65442.0,24.2906,24.3094,24.2717,24.2906,65442.0
2023-04-13 12:20:00,25.75,25.75,25.74,25.74,25050.0,24.2906,24.2906,24.2811,24.2811,25050.0
2023-04-13 12:25:00,25.74,25.74,25.64,25.66,107970.0,24.2811,24.2811,24.1868,24.2057,107970.0
2023-04-13 12:30:00,25.67,25.75,25.67,25.72,68256.0,24.2151,24.2906,24.2151,24.2623,68256.0
2023-04-13 12:35:00,25.72,25.72,25.65,25.65,58020.0,24.2623,24.2623,24.1962,24.1962,58020.0
2023-04-13 12:40:00,25.65,25.67,25.63,25.64,95438.0,24.1962,24.2151,24.1774,24.1868,95438.0
2023-04-13 12:45:00,25.64,25.66,25.61,25.65,64336.0,24.1868,24.2057,24.1585,24.1962,64336.0
2023-04-13 12:50:00,25.65,25.67,25.64,25.66,69984.0,24.1962,24.2151,24.1868,24.2057,69984.0
2023-04-13 12:55:00,25.66,25.75,25.65,25.74,61808.0,24.2057,24.2906,24.1962,24.2811,61808.0
2023-04-13 13:00:00,25.74,25.81,25.74,25.81,54396.0,24.2811,24.3472,24.2811,24.3472,54396.0
2023-04-13 13:05:00,25.81,25.81,25.78,25.79,43702.0,24.3472,24.3472,24.3189,24.3283,43702.0
2023-04-13 13:10:00,25.79,25.85,25.79,25.83,56020.0,24.3283,24.3849,24.3283,24.366,56020.0
2023-04-13 13:15:00,25.84,25.93,25.83,25.93,47862.0,24.3755,24.4604,24.366,24.4604,47862.0
2023-04-13 13:20:00,25.94,25.95,25.89,25.9,54274.0,24.4698,24.4792,24.4226,24.4321,54274.0
2023-04-13 13:25:00,25.9,25.91,25.89,25.91,37946.0,24.4321,24.4415,24.4226,24.4415,37946.0
2023-04-13 13:30:00,25.91,25.93,25.83,25.84,84488.0,24.4415,24.4604,24.366,24.3755,84488.0
2023-04-13 13:35:00,25.84,25.89,25.79,25.85,99560.0,24.3755,24.4226,24.3283,24.3849,99560.0
2023-04-13 13:40:00,25.84,25.91,25.84,25.89,49582.0,24.3755,24.4415,24.3755,24.4226,49582.0
2023-04-13 13:45:00,25.89,25.92,25.89,25.9,41874.0,24.4226,24.4509,24.4226,24.4321,41874.0
2023-04-13 13:50:00,25.9,25.91,25.87,25.89,50506.0,24.4321,24.4415,24.4038,24.4226,50506.0
2023-04-13 13:55:00,25.89,25.91,25.87,25.89,36630.0,24.4226,24.4415,24.4038,24.4226,36630.0
2023-04-13 14:00:00,25.89,25.93,25.88,25.91,53738.0,24.4226,24.4604,24.4132,24.4415,53738.0
2023-04-13 14:05:00,25.91,25.96,25.91,25.95,201802.0,24.4415,24.4887,24.4415,24.4792,201802.0
2023-04-13 14:10:00,25.95,25.98,25.93,25.98,70916.0,24.4792,24.5075,24.4604,24.5075,70916.0
2023-04-13 14:15:00,25.98,26.09,25.98,26.08,74276.0,24.5075,24.6113,24.5075,24.6019,74276.0
2023-04-13 14:20:00,26.08,26.11,26.06,26.09,101642.0,24.6019,24.6302,24.583,24.6113,101642.0
2023-04-13 14:25:00,26.09,26.14,26.08,26.13,60056.0,24.6113,24.6585,24.6019,24.649,60056.0
2023-04-13 14:30:00,26.14,26.14,26.11,26.13,82754.0,24.6585,24.6585,24.6302,24.649,82754.0
2023-04-13 14:35:00,26.13,26.13,26.09,26.1,69158.0,24.649,24.649,24.6113,24.6207,69158.0
2023-04-13 14:40:00,26.1,26.13,26.09,26.1,57156.0,24.6207,24.649,24.6113,24.6207,57156.0
2023-04-13 14:45:00,26.1,26.11,26.09,26.1,50400.0,24.6207,24.6302,24.6113,24.6207,50400.0
2023-04-13 14:50:00,26.1,26.11,26.07,26.09,46006.0,24.6207,24.6302,24.5924,24.6113,46006.0
2023-04-13 14:55:00,26.1,26.13,26.08,26.11,81296.0,24.6207,24.649,24.6019,24.6302,81296.0
2023-04-13 15:00:00,26.11,26.13,26.09,26.1,112670.0,24.6302,24.649,24.6113,24.6207,112670.0
2023-04-13 15:05:00,26.1,26.14,26.1,26.13,85420.0,24.6207,24.6585,24.6207,24.649,85420.0
2023-04-13 15:10:00,26.13,26.2,26.12,26.18,72546.0,24.649,24.7151,24.6396,24.6962,72546.0
2023-04-13 15:15:00,26.17,26.2,26.11,26.17,77356.0,24.6868,24.7151,24.6302,24.6868,77356.0
2023-04-13 15:20:00,26.17,26.2,26.14,26.18,77006.0,24.6868,24.7151,24.6585,24.6962,77006.0
2023-04-13 15:25:00,26.18,26.23,26.17,26.21,132312.0,24.6962,24.7434,24.6868,24.7245,132312.0
2023-04-13 15:30:00,26.22,26.22,26.11,26.11,119338.0,24.7339,24.7339,24.6302,24.6302,119338.0
2023-04-13 15:35:00,26.11,26.15,26.09,26.13,116640.0,24.6302,24.6679,24.6113,24.649,116640.0
2023-04-13 15:40:00,26.13,26.16,26.11,26.15,133436.0,24.649,24.6773,24.6302,24.6679,133436.0
2023-04-13 15:45:00,26.15,26.2,26.14,26.17,193092.0,24.6679,24.7151,24.6585,24.6868,193092.0
2023-04-13 15:50:00,26.17,26.19,26.14,26.16,335732.0,24.6868,24.7056,24.6585,24.6773,335732.0
2023-04-13 15:55:00,26.16,26.19,26.15,26.19,644556.0,24.6773,24.7056,24.6679,24.7056,644556.0
2023-04-14 09:30:00,26.23,26.55,26.19,26.46,312486.0,24.7434,25.0452,24.7056,24.9603,312486.0
2023-04-14 09:35:00,26.49,26.65,26.42,26.56,157276.0,24.9886,25.1395,24.9226,25.0547,157276.0
2023-04-14 09:40:00,26.57,26.71,26.57,26.71,256228.0,25.0641,25.1961,25.0641,25.1961,256228.0
2023-04-14 09:45:00,26.71,26.84,26.71,26.84,183562.0,25.1961,25.3188,25.1961,25.3188,183562.0
2023-04-14 09:50:00,26.84,26.88,26.81,26.86,135446.0,25.3188,25.3565,25.2905,25.3376,135446.0
2023-04-14 09:55:00,26.86,26.89,26.81,26.83,99272.0,25.3376,25.3659,25.2905,25.3093,99272.0
2023-04-14 10:00:00,26.81,26.95,26.78,26.95,273958.0,25.2905,25.4225,25.2622,25.4225,273958.0
2023-04-14 10:05:00,26.95,26.95,26.75,26.77,274294.0,25.4225,25.4225,25.2339,25.2527,274294.0
2023-04-14 10:10:00,26.78,26.8,26.63,26.71,180632.0,25.2622,25.281,25.1207,25.1961,180632.0
2023-04-14 10:15:00,26.71,26.71,26.58,26.59,206196.0,25.1961,25.1961,25.0735,25.083,206196.0
2023-04-14 10:20:00,26.6,26.61,26.42,26.52,322408.0,25.0924,25.1018,24.9226,25.0169,322408.0
2023-04-14 10:25:00,26.54,26.64,26.52,26.64,236600.0,25.0358,25.1301,25.0169,25.1301,236600.0
2023-04-14 10:30:00,26.64,26.69,26.53,26.59,156928.0,25.1301,25.1773,25.0264,25.083,156928.0
2023-04-14 10:35:00,26.59,26.68,26.57,26.68,61252.0,25.083,25.1678,25.0641,25.1678,61252.0
2023-04-14 10:40:00,26.67,26.67,26.53,26.57,63956.0,25.1584,25.1584,25.0264,25.0641,63956.0
2023-04-14 10:45:00,26.57,26.64,26.56,26.58,83366.0,25.0641,25.1301,25.0547,25.0735,83366.0
2023-04-14 10:50:00,26.58,26.63,26.58,26.6,67498.0,25.0735,25.1207,25.0735,25.0924,67498.0
2023-04-14 10:55:00,26.6,26.6,26.56,26.56,34554.0,25.0924,25.0924,25.0547,25.0547,34554.0
2023-04-14 11:00:00,26.56,26.57,26.52,26.54,44802.0,25.0547,25.0641,25.0169,25.0358,44802.0
2023-04-14 11:05:00,26.54,26.55,26.48,26.49,42572.0,25.0358,25.0452,24.9792,24.9886,42572.0
2023-04-14 11:10:00,26.49,26.55,26.49,26.5,146608.0,24.9886,25.0452,24.9886,24.9981,146608.0
2023-04-14 11:15:00,26.49,26.52,26.47,26.52,79942.0,24.9886,25.0169,24.9698,25.0169,79942.0
2023-04-14 11:20:00,26.52,26.58,26.52,26.54,52410.0,25.0169,25.0735,25.0169,25.0358,52410.0
2023-04-14 11:25:00,26.54,26.54,26.5,26.5,34562.0,25.0358,25.0358,24.9981,24.9981,34562.0
2023-04-14 11:30:00,26.5,26.52,26.48,26.5,64594.0,24.9981,25.0169,24.9792,24.9981,64594.0
2023-04-14 11:35:00,26.5,26.5,26.46,26.48,81514.0,24.9981,24.9981,24.9603,24.9792,81514.0
2023-04-14 11:40:00,26.48,26.5,26.46,26.49,64906.0,24.9792,24.9981,24.9603,24.9886,64906.0
2023-04-14 11:45:00,26.49,26.5,26.45,26.49,48596.0,24.9886,24.9981,24.9509,24.9886,48596.0
2023-04-14 11:50:00,26.48,26.58,26.48,26.57,71130.0,24.9792,25.0735,24.9792,25.0641,71130.0
2023-04-14 11:55:00,26.57,26.66,26.56,26.66,41302.0,25.0641,25.149,25.0547,25.149,41302.0
2023-04-14 12:00:00,26.66,26.68,26.61,26.67,201296.0,25.149,25.1678,25.1018,25.1584,201296.0
2023-04-14 12:05:00,26.67,26.68,26.55,26.57,121698.0,25.1584,25.1678,25.0452,25.0641,121698.0
2023-04-14 12:10:00,26.57,26.58,26.55,26.57,74238.0,25.0641,25.0735,25.0452,25.0641,74238.0
2023-04-14 12:15:00,26.57,26.58,26.53,26.54,38630.0,25.0641,25.0735,25.0264,25.0358,38630.0
2023-04-14 12:20:00,26.53,26.54,26.5,26.51,103590.0,25.0264,25.0358,24.9981,25.0075,103590.0
2023-04-14 12:25:00,26.5,26.52,26.45,26.46,81818.0,24.9981,25.0169,24.9509,24.9603,81818.0
2023-04-14 12:30:00,26.46,26.54,26.44,26.54,131640.0,24.9603,25.0358,24.9415,25.0358,131640.0
2023-04-14 12:35:00,26.54,26.56,26.52,26.53,30638.0,25.0358,25.0547,25.0169,25.0264,30638.0
2023-04-14 12:40:00,26.53,26.54,26.5,26.51,36800.0,25.0264,25.0358,24.9981,25.0075,36800.0
2023-04-14 12:45:00,26.52,26.53,26.49,26.5,35046.0,25.0169,25.0264,24.9886,24.9981,35046.0
2023-04-14 12:50:00,26.5,26.53,26.49,26.5,39248.0,24.9981,25.0264,24.9886,24.9981,39248.0
2023-04-14 12:55:00,26.5,26.51,26.48,26.49,31032.0,24.9981,25.0075,24.9792,24.9886,31032.0
2023-04-14 13:00:00,26.49,26.49,26.44,26.44,58516.0,24.9886,24.9886,24.9415,24.9415,58516.0
2023-04-14 13:05:00,26.44,26.47,26.43,26.43,43536.0,24.9415,24.9698,24.932,24.932,43536.0
2023-04-14 13:10:00,26.45,26.53,26.45,26.49,62874.0,24.9509,25.0264,24.9509,24.9886,62874.0
2023-04-14 13:15:00,26.49,26.53,26.48,26.5,25858.0,24.9886,25.0264,24.9792,24.9981,25858.0
2023-04-14 13:20:00,26.5,26.5,26.47,26.49,28498.0,24.9981,24.9981,24.9698,24.9886,28498.0
2023-04-14 13:25:00,26.5,26.5,26.48,26.48,28378.0,24.9981,24.9981,24.9792,24.9792,28378.0
2023-04-14 13:30:00,26.48,26.48,26.42,26.43,51792.0,24.9792,24.9792,24.9226,24.932,51792.0
2023-04-14 13:35:00,26.43,26.43,26.39,26.41,56194.0,24.932,24.932,24.8943,24.9132,56194.0
2023-04-14 13:40:00,26.41,26.44,26.4,26.4,34134.0,24.9132,24.9415,24.9037,24.9037,34134.0
2023-04-14 13:45:00,26.4,26.47,26.4,26.47,39636.0,24.9037,24.9698,24.9037,24.9698,39636.0
2023-04-14 13:50:00,26.48,26.53,26.48,26.49,81296.0,24.9792,25.0264,24.9792,24.9886,81296.0
2023-04-14 13:55:00,26.49,26.5,26.48,26.48,28000.0,24.9886,24.9981,24.9792,24.9792,28000.0
2023-04-14 14:00:00,26.48,26.5,26.46,26.49,26484.0,24.9792,24.9981,24.9603,24.9886,26484.0
2023-04-14 14:05:00,26.48,26.54,26.48,26.54,84602.0,24.9792,25.0358,24.9792,25.0358,84602.0
2023-04-14 14:10:00,26.53,26.61,26.53,26.61,140800.0,25.0264,25.1018,25.0264,25.1018,140800.0
2023-04-14 14:15:00,26.61,26.64,26.59,26.61,70218.0,25.1018,25.1301,25.083,25.1018,70218.0
2023-04-14 14:20:00,26.61,26.63,26.6,26.61,38810.0,25.1018,25.1207,25.0924,25.1018,38810.0
2023-04-14 14:25:00,26.61,26.62,26.55,26.55,109792.0,25.1018,25.1113,25.0452,25.0452,109792.0
2023-04-14 14:30:00,26.55,26.56,26.53,26.56,74766.0,25.0452,25.0547,25.0264,25.0547,74766.0
2023-04-14 14:35:00,26.56,26.58,26.55,26.57,62906.0,25.0547,25.0735,25.0452,25.0641,62906.0
2023-04-14 14:40:00,26.57,26.58,26.54,26.58,57212.0,25.0641,25.0735,25.0358,25.0735,57212.0
2023-04-14 14:45:00,26.58,26.58,26.55,26.58,43022.0,25.0735,25.0735,25.0452,25.0735,43022.0
2023-04-14 14:50:00,26.58,26.59,26.53,26.54,47454.0,25.0735,25.083,25.0264,25.0358,47454.0
2023-04-14 14:55:00,26.54,26.56,26.54,26.56,59074.0,25.0358,25.0547,25.0358,25.0547,59074.0
2023-04-14 15:00:00,26.56,26.57,26.54,26.56,55146.0,25.0547,25.0641,25.0358,25.0547,55146.0
2023-04-14 15:05:00,26.56,26.57,26.54,26.55,49596.0,25.0547,25.0641,25.0358,25.0452,49596.0
2023-04-14 15:10:00,26.55,26.56,26.5,26.5,51874.0,25.0452,25.0547,24.9981,24.9981,51874.0
2023-04-14 15:15:00,26.5,26.53,26.46,26.51,66588.0,24.9981,25.0264,24.9603,25.0075,66588.0
2023-04-14 15:20:00,26.51,26.54,26.48,26.54,73908.0,25.0075,25.0358,24.9792,25.0358,73908.0
2023-04-14 15:25:00,26.54,26.56,26.53,26.55,78414.0,25.0358,25.0547,25.0264,25.0452,78414.0
2023-04-14 15:30:00,26.55,26.58,26.54,26.57,79930.0,25.0452,25.0735,25.0358,25.0641,79930.0
2023-04-14 15:35:00,26.57,26.6,26.56,26.6,82132.0,25.0641,25.0924,25.0547,25.0924,82132.0
2023-04-14 15:40:00,26.6,26.62,26.57,26.61,115336.0,25.0924,25.1113,25.0641,25.1018,115336.0
2023-04-14 15:45:00,26.62,26.63,26.59,26.63,100590.0,25.1113,25.1207,25.083,25.1207,100590.0
2023-04-14 15:50:00,26.63,26.64,26.58,26.64,257736.0,25.1207,25.1301,25.0735,25.1301,257736.0
2023-04-14 15:55:00,26.64,26.66,26.6,26.64,566550.0,25.1301,25.149,25.0924,25.1301,566550.0
2023-04-17 09:30:00,26.83,26.95,26.81,26.95,131760.0,25.3093,25.4225,25.2905,25.4225,131760.0
2023-04-17 09:35:00,26.94,27.01,26.91,26.97,63818.0,25.4131,25.4791,25.3848,25.4414,63818.0
2023-04-17 09:40:00,26.97,27.05,26.95,26.96,89784.0,25.4414,25.5169,25.4225,25.432,89784.0
2023-04-17 09:45:00,26.97,26.98,26.84,26.86,77688.0,25.4414,25.4508,25.3188,25.3376,77688.0
2023-04-17 09:50:00,26.86,26.93,26.83,26.86,148288.0,25.3376,25.4037,25.3093,25.3376,148288.0
2023-04-17 09:55:00,26.88,26.9,26.84,26.85,62150.0,25.3565,25.3754,25.3188,25.3282,62150.0
2023-04-17 10:00:00,26.85,26.87,26.78,26.78,66184.0,25.3282,25.3471,25.2622,25.2622,66184.0
2023-04-17 10:05:00,26.78,26.84,26.77,26.81,54384.0,25.2622,25.3188,25.2527,25.2905,54384.0
2023-04-17 10:10:00,26.81,26.84,26.76,26.83,34534.0,25.2905,25.3188,25.2433,25.3093,34534.0
2023-04-17 10:15:00,26.83,26.84,26.79,26.83,39454.0,25.3093,25.3188,25.2716,25.3093,39454.0
2023-04-17 10:20:00,26.83,26.84,26.81,26.84,25742.0,25.3093,25.3188,25.2905,25.3188,25742.0
2023-04-17 10:25:00,26.83,26.86,26.81,26.81,53462.0,25.3093,25.3376,25.2905,25.2905,53462.0
2023-04-17 10:30:00,26.81,26.84,26.79,26.82,30530.0,25.2905,25.3188,25.2716,25.2999,30530.0
2023-04-17 10:35:00,26.82,26.82,26.74,26.77,23504.0,25.2999,25.2999,25.2244,25.2527,23504.0
2023-04-17 10:40:00,26.77,26.77,26.74,26.76,17652.0,25.2527,25.2527,25.2244,25.2433,17652.0
2023-04-17 10:45:00,26.75,26.8,26.73,26.78,29026.0,25.2339,25.281,25.215,25.2622,29026.0
2023-04-17 10:50:00,26.79,26.8,26.75,26.76,25560.0,25.2716,25.281,25.2339,25.2433,25560.0
2023-04-17 10:55:00,26.76,26.76,26.72,26.75,26898.0,25.2433,25.2433,25.2056,25.2339,26898.0
2023-04-17 11:00:00,26.76,26.78,26.74,26.75,25486.0,25.2433,25.2622,25.2244,25.2339,25486.0
2023-04-17 11:05:00,26.75,26.76,26.73,26.73,17946.0,25.2339,25.2433,25.215,25.215,17946.0
2023-04-17 11:10:00,26.74,26.74,26.7,26.72,29198.0,25.2244,25.2244,25.1867,25.2056,29198.0
2023-04-17 11:15:00,26.72,26.74,26.7,26.71,23040.0,25.2056,25.2244,25.1867,25.1961,23040.0
2023-04-17 11:20:00,26.7,26.74,26.68,26.74,59464.0,25.1867,25.2244,25.1678,25.2244,59464.0
2023-04-17 11:25:00,26.74,26.76,26.69,26.69,27976.0,25.2244,25.2433,25.1773,25.1773,27976.0
2023-04-17 11:30:00,26.68,26.68,26.64,26.65,34374.0,25.1678,25.1678,25.1301,25.1395,34374.0
2023-04-17 11:35:00,26.65,26.66,26.58,26.63,62974.0,25.1395,25.149,25.0735,25.1207,62974.0
2023-04-17 11:40:00,26.63,26.65,26.62,26.63,28402.0,25.1207,25.1395,25.1113,25.1207,28402.0
2023-04-17 11:45:00,26.63,26.64,26.61,26.61,27482.0,25.1207,25.1301,25.1018,25.1018,27482.0
2023-04-17 11:50:00,26.62,26.65,26.62,26.64,67252.0,25.1113,25.1395,25.1113,25.1301,67252.0
2023-04-17 11:55:00,26.64,26.65,26.63,26.64,15350.0,25.1301,25.1395,25.1207,25.1301,15350.0
2023-04-17 12:00:00,26.65,26.68,26.64,26.66,15880.0,25.1395,25.1678,25.1301,25.149,15880.0
2023-04-17 12:05:00,26.66,26.67,26.64,26.65,22294.0,25.149,25.1584,25.1301,25.1395,22294.0
2023-04-17 12:10:00,26.66,26.66,26.61,26.63,17986.0,25.149,25.149,25.1018,25.1207,17986.0
2023-04-17 12:15:00,26.62,26.62,26.6,26.6,18348.0,25.1113,25.1113,25.0924,25.0924,18348.0
2023-04-17 12:20:00,26.6,26.61,26.58,26.59,34944.0,25.0924,25.1018,25.0735,25.083,34944.0
2023-04-17 12:25:00,26.6,26.62,26.58,26.59,24842.0,25.0924,25.1113,25.0735,25.083,24842.0
2023-04-17 12:30:00,26.59,26.59,26.56,26.56,20484.0,25.083,25.083,25.0547,25.0547,20484.0
2023-04-17 12:35:00,26.56,26.6,26.56,26.59,23434.0,25.0547,25.0924,25.0547,25.083,23434.0
2023-04-17 12:40:00,26.58,26.6,26.58,26.58,10774.0,25.0735,25.0924,25.0735,25.0735,10774.0
2023-04-17 12:45:00,26.59,26.6,26.57,26.57,15028.0,25.083,25.0924,25.0641,25.0641,15028.0
2023-04-17 12:50:00,26.57,26.58,26.56,26.56,18174.0,25.0641,25.0735,25.0547,25.0547,18174.0
2023-04-17 12:55:00,26.56,26.59,26.55,26.57,22736.0,25.0547,25.083,25.0452,25.0641,22736.0
2023-04-17 13:00:00,26.57,26.58,26.56,26.58,13368.0,25.0641,25.0735,25.0547,25.0735,13368.0
2023-04-17 13:05:00,26.58,26.58,26.54,26.55,26938.0,25.0735,25.0735,25.0358,25.0452,26938.0
2023-04-17 13:10:00,26.55,26.58,26.54,26.58,25756.0,25.0452,25.0735,25.0358,25.0735,25756.0
2023-04-17 13:15:00,26.58,26.6,26.57,26.6,26752.0,25.0735,25.0924,25.0641,25.0924,26752.0
2023-04-17 13:20:00,26.6,26.6,26.56,26.58,34630.0,25.0924,25.0924,25.0547,25.0735,34630.0
2023-04-17 13:25:00,26.58,26.59,26.56,26.57,16912.0,25.0735,25.083,25.0547,25.0641,16912.0
2023-04-17 13:30:00,26.57,26.57,26.55,26.56,19214.0,25.0641,25.0641,25.0452,25.0547,19214.0
2023-04-17 13:35:00,26.56,26.59,26.55,26.57,32912.0,25.0547,25.083,25.0452,25.0641,32912.0
2023-04-17 13:40:00,26.57,26.57,26.54,26.54,19248.0,25.0641,25.0641,25.0358,25.0358,19248.0
2023-04-17 13:45:00,26.54,26.55,26.52,26.53,20880.0,25.0358,25.0452,25.0169,25.0264,20880.0
2023-04-17 13:50:00,26.53,26.53,26.5,26.5,20466.0,25.0264,25.0264,24.9981,24.9981,20466.0
2023-04-17 13:55:00,26.5,26.5,26.47,26.48,36516.0,24.9981,24.9981,24.9698,24.9792,36516.0
2023-04-17 14:00:00,26.48,26.5,26.48,26.49,31132.0,24.9792,24.9981,24.9792,24.9886,31132.0
2023-04-17 14:05:00,26.49,26.51,26.49,26.5,16298.0,24.9886,25.0075,24.9886,24.9981,16298.0
2023-04-17 14:10:00,26.5,26.52,26.49,26.5,22056.0,24.9981,25.0169,24.9886,24.9981,22056.0
2023-04-17 14:15:00,26.5,26.55,26.49,26.55,31364.0,24.9981,25.0452,24.9886,25.0452,31364.0
2023-04-17 14:20:00,26.56,26.59,26.56,26.59,22936.0,25.0547,25.083,25.0547,25.083,22936.0
2023-04-17 14:25:00,26.59,26.61,26.58,26.59,33804.0,25.083,25.1018,25.0735,25.083,33804.0
2023-04-17 14:30:00,26.59,26.61,26.59,26.61,38718.0,25.083,25.1018,25.083,25.1018,38718.0
2023-04-17 14:35:00,26.61,26.63,26.6,26.63,15412.0,25.1018,25.1207,25.0924,25.1207,15412.0
2023-04-17 14:40:00,26.63,26.67,26.63,26.66,38104.0,25.1207,25.1584,25.1207,25.149,38104.0
2023-04-17 14:45:00,26.66,26.67,26.65,26.65,32512.0,25.149,25.1584,25.1395,25.1395,32512.0
2023-04-17 14:50:00,26.65,26.67,26.65,26.67,29442.0,25.1395,25.1584,25.1395,25.1584,29442.0
2023-04-17 14:55:00,26.67,26.72,26.67,26.68,92700.0,25.1584,25.2056,25.1584,25.1678,92700.0
2023-04-17 15:00:00,26.68,26.71,26.68,26.71,34532.0,25.1678,25.1961,25.1678,25.1961,34532.0
2023-04-17 15:05:00,26.71,26.72,26.67,26.67,47122.0,25.1961,25.2056,25.1584,25.1584,47122.0
2023-04-17 15:10:00,26.68,26.71,26.65,26.69,54944.0,25.1678,25.1961,25.1395,25.1773,54944.0
2023-04-17 15:15:00,26.7,26.73,26.7,26.72,39506.0,25.1867,25.215,25.1867,25.2056,39506.0
2023-04-17 15:20:00,26.73,26.75,26.72,26.75,31070.0,25.215,25.2339,25.2056,25.2339,31070.0
2023-04-17 15:25:00,26.74,26.75,26.72,26.74,39930.0,25.2244,25.2339,25.2056,25.2244,39930.0
2023-04-17 15:30:00,26.74,26.76,26.72,26.74,68164.0,25.2244,25.2433,25.2056,25.2244,68164.0
2023-04-17 15:35:00,26.74,26.74,26.71,26.72,68040.0,25.2244,25.2244,25.1961,25.2056,68040.0
2023-04-17 15:40:00,26.72,26.73,26.71,26.73,47710.0,25.2056,25.215,25.1961,25.215,47710.0
2023-04-17 15:45:00,26.72,26.73,26.7,26.72,79998.0,25.2056,25.215,25.1867,25.2056,79998.0
2023-04-17 15:50:00,26.72,26.75,26.71,26.75,226362.0,25.2056,25.2339,25.1961,25.2339,226362.0
2023-04-17 15:55:00,26.75,26.78,26.75,26.78,436518.0,25.2339,25.2622,25.2339,25.2622,436518.0
2023-04-18 09:30:00,26.96,27.01,26.89,26.97,143594.0,25.432,25.4791,25.3659,25.4414,143594.0
2023-04-18 09:35:00,26.96,26.98,26.9,26.96,39350.0,25.432,25.4508,25.3754,25.432,39350.0
2023-04-18 09:40:00,26.97,26.99,26.93,26.93,40930.0,25.4414,25.4603,25.4037,25.4037,40930.0
2023-04-18 09:45:00,26.93,26.94,26.83,26.84,50504.0,25.4037,25.4131,25.3093,25.3188,50504.0
2023-04-18 09:50:00,26.85,26.85,26.73,26.75,59870.0,25.3282,25.3282,25.215,25.2339,59870.0
2023-04-18 09:55:00,26.75,26.75,26.63,26.66,247420.0,25.2339,25.2339,25.1207,25.149,247420.0
2023-04-18 10:00:00,26.67,26.75,26.67,26.68,136740.0,25.1584,25.2339,25.1584,25.1678,136740.0
2023-04-18 10:05:00,26.68,26.73,26.68,26.72,26796.0,25.1678,25.215,25.1678,25.2056,26796.0
2023-04-18 10:10:00,26.71,26.74,26.68,26.73,58824.0,25.1961,25.2244,25.1678,25.215,58824.0
2023-04-18 10:15:00,26.75,26.79,26.75,26.77,27310.0,25.2339,25.2716,25.2339,25.2527,27310.0
2023-04-18 10:20:00,26.77,26.84,26.77,26.82,12370.0,25.2527,25.3188,25.2527,25.2999,12370.0
2023-04-18 10:25:00,26.8,26.81,26.75,26.76,15726.0,25.281,25.2905,25.2339,25.2433,15726.0
2023-04-18 10:30:00,26.78,26.78,26.7,26.71,19968.0,25.2622,25.2622,25.1867,25.1961,19968.0
2023-04-18 10:35:00,26.71,26.76,26.71,26.73,24450.0,25.1961,25.2433,25.1961,25.215,24450.0
2023-04-18 10:40:00,26.73,26.77,26.73,26.73,23004.0,25.215,25.2527,25.215,25.215,23004.0
2023-04-18 10:45:00,26.73,26.75,26.73,26.74,12564.0,25.215,25.2339,25.215,25.2244,12564.0
2023-04-18 10:50:00,26.73,26.73,26.67,26.68,63188.0,25.215,25.215,25.1584,25.1678,63188.0
2023-04-18 10:55:00,26.68,26.68,26.64,26.65,34936.0,25.1678,25.1678,25.1301,25.1395,34936.0
2023-04-18 11:00:00,26.65,26.67,26.59,26.59,79432.0,25.1395,25.1584,25.083,25.083,79432.0
2023-04-18 11:05:00,26.59,26.62,26.59,26.6,27818.0,25.083,25.1113,25.083,25.0924,27818.0
2023-04-18 11:10:00,26.6,26.66,26.58,26.65,52926.0,25.0924,25.149,25.0735,25.1395,52926.0
2023-04-18 11:15:00,26.66,26.66,26.63,26.65,80314.0,25.149,25.149,25.1207,25.1395,80314.0
2023-04-18 11:20:00,26.65,26.67,26.6,26.61,31970.0,25.1395,25.1584,25.0924,25.1018,31970.0
2023-04-18 11:25:00,26.61,26.67,26.61,26.66,73068.0,25.1018,25.1584,25.1018,25.149,73068.0
2023-04-18 11:30:00,26.66,26.66,26.63,26.63,28780.0,25.149,25.149,25.1207,25.1207,28780.0
2023-04-18 11:35:00,26.63,26.67,26.6,26.61,88956.0,25.1207,25.1584,25.0924,25.1018,88956.0
2023-04-18 11:40:00,26.6,26.67,26.6,26.65,26748.0,25.0924,25.1584,25.0924,25.1395,26748.0
2023-04-18 11:45:00,26.65,26.66,26.64,26.66,20694.0,25.1395,25.149,25.1301,25.149,20694.0
2023-04-18 11:50:00,26.65,26.67,26.64,26.67,15156.0,25.1395,25.1584,25.1301,25.1584,15156.0
2023-04-18 11:55:00,26.67,26.67,26.65,26.66,12910.0,25.1584,25.1584,25.1395,25.149,12910.0
2023-04-18 12:00:00,26.66,26.68,26.66,26.68,21040.0,25.149,25.1678,25.149,25.1678,21040.0
2023-04-18 12:05:00,26.68,26.68,26.66,26.68,16422.0,25.1678,25.1678,25.149,25.1678,16422.0
2023-04-18 12:10:00,26.68,26.7,26.68,26.69,17124.0,25.1678,25.1867,25.1678,25.1773,17124.0
2023-04-18 12:15:00,26.69,26.69,26.66,26.69,36810.0,25.1773,25.1773,25.149,25.1773,36810.0
2023-04-18 12:20:00,26.69,26.7,26.68,26.68,15750.0,25.1773,25.1867,25.1678,25.1678,15750.0
2023-04-18 12:25:00,26.68,26.7,26.68,26.7,17768.0,25.1678,25.1867,25.1678,25.1867,17768.0
2023-04-18 12:30:00,26.7,26.71,26.68,26.69,27128.0,25.1867,25.1961,25.1678,25.1773,27128.0
2023-04-18 12:35:00,26.7,26.71,26.67,26.68,41246.0,25.1867,25.1961,25.1584,25.1678,41246.0
2023-04-18 12:40:00,26.68,26.7,26.67,26.69,15334.0,25.1678,25.1867,25.1584,25.1773,15334.0
2023-04-18 12:45:00,26.7,26.71,26.68,26.7,36348.0,25.1867,25.1961,25.1678,25.1867,36348.0
2023-04-18 12:50:00,26.7,26.73,26.68,26.72,78130.0,25.1867,25.215,25.1678,25.2056,78130.0
2023-04-18 12:55:00,26.73,26.74,26.72,26.73,56456.0,25.215,25.2244,25.2056,25.215,56456.0
2023-04-18 13:00:00,26.73,26.73,26.69,26.7,14074.0,25.215,25.215,25.1773,25.1867,14074.0
2023-04-18 13:05:00,26.7,26.72,26.69,26.72,16826.0,25.1867,25.2056,25.1773,25.2056,16826.0
2023-04-18 13:10:00,26.72,26.72,26.68,26.69,18264.0,25.2056,25.2056,25.1678,25.1773,18264.0
2023-04-18 13:15:00,26.69,26.69,26.66,26.66,21774.0,25.1773,25.1773,25.149,25.149,21774.0
2023-04-18 13:20:00,26.66,26.68,26.65,26.66,22304.0,25.149,25.1678,25.1395,25.149,22304.0
2023-04-18 13:25:00,26.66,26.67,26.65,26.66,13686.0,25.149,25.1584,25.1395,25.149,13686.0
2023-04-18 13:30:00,26.65,26.7,26.65,26.69,26998.0,25.1395,25.1867,25.1395,25.1773,26998.0
2023-04-18 13:35:00,26.7,26.71,26.68,26.68,18074.0,25.1867,25.1961,25.1678,25.1678,18074.0
2023-04-18 13:40:00,26.68,26.72,26.68,26.72,13582.0,25.1678,25.2056,25.1678,25.2056,13582.0
2023-04-18 13:45:00,26.71,26.73,26.71,26.72,20946.0,25.1961,25.215,25.1961,25.2056,20946.0
2023-04-18 13:50:00,26.72,26.73,26.72,26.72,12700.0,25.2056,25.215,25.2056,25.2056,12700.0
2023-04-18 13:55:00,26.72,26.73,26.7,26.7,38570.0,25.2056,25.215,25.1867,25.1867,38570.0
2023-04-18 14:00:00,26.7,26.75,26.69,26.75,42164.0,25.1867,25.2339,25.1773,25.2339,42164.0
2023-04-18 14:05:00,26.75,26.75,26.71,26.74,46906.0,25.2339,25.2339,25.1961,25.2244,46906.0
2023-04-18 14:10:00,26.73,26.75,26.72,26.75,30288.0,25.215,25.2339,25.2056,25.2339,30288.0
2023-04-18 14:15:00,26.75,26.76,26.72,26.74,68614.0,25.2339,25.2433,25.2056,25.2244,68614.0
2023-04-18 14:20:00,26.74,26.8,26.74,26.8,128204.0,25.2244,25.281,25.2244,25.281,128204.0
2023-04-18 14:25:00,26.8,26.83,26.79,26.83,99462.0,25.281,25.3093,25.2716,25.3093,99462.0
2023-04-18 14:30:00,26.83,26.85,26.82,26.83,77160.0,25.3093,25.3282,25.2999,25.3093,77160.0
2023-04-18 14:35:00,26.83,26.85,26.82,26.84,44592.0,25.3093,25.3282,25.2999,25.3188,44592.0
2023-04-18 14:40:00,26.84,26.85,26.8,26.8,106432.0,25.3188,25.3282,25.281,25.281,106432.0
2023-04-18 14:45:00,26.8,26.8,26.71,26.75,53344.0,25.281,25.281,25.1961,25.2339,53344.0
2023-04-18 14:50:00,26.75,26.75,26.72,26.75,21584.0,25.2339,25.2339,25.2056,25.2339,21584.0
2023-04-18 14:55:00,26.75,26.8,26.75,26.8,34026.0,25.2339,25.281,25.2339,25.281,34026.0
2023-04-18 15:00:00,26.8,26.83,26.79,26.83,45044.0,25.281,25.3093,25.2716,25.3093,45044.0
2023-04-18 15:05:00,26.83,26.85,26.82,26.84,40566.0,25.3093,25.3282,25.2999,25.3188,40566.0
2023-04-18 15:10:00,26.85,26.87,26.85,26.85,55974.0,25.3282,25.3471,25.3282,25.3282,55974.0
2023-04-18 15:15:00,26.85,26.87,26.84,26.86,47010.0,25.3282,25.3471,25.3188,25.3376,47010.0
2023-04-18 15:20:00,26.86,26.87,26.81,26.82,100684.0,25.3376,25.3471,25.2905,25.2999,100684.0
2023-04-18 15:25:00,26.82,26.84,26.8,26.83,35506.0,25.2999,25.3188,25.281,25.3093,35506.0
2023-04-18 15:30:00,26.83,26.84,26.81,26.83,68070.0,25.3093,25.3188,25.2905,25.3093,68070.0
2023-04-18 15:35:00,26.83,26.84,26.82,26.84,46128.0,25.3093,25.3188,25.2999,25.3188,46128.0
2023-04-18 15:40:00,26.84,26.86,26.83,26.86,65616.0,25.3188,25.3376,25.3093,25.3376,65616.0
2023-04-18 15:45:00,26.86,26.87,26.85,26.86,105432.0,25.3376,25.3471,25.3282,25.3376,105432.0
2023-04-18 15:50:00,26.86,26.93,26.86,26.93,309568.0,25.3376,25.4037,25.3376,25.4037,309568.0
2023-04-18 15:55:00,26.93,26.96,26.92,26.93,551478.0,25.4037,25.432,25.3942,25.4037,551478.0
2023-04-19 09:30:00,26.95,26.99,26.86,26.88,116510.0,25.4225,25.4603,25.3376,25.3565,116510.0
2023-04-19 09:35:00,26.87,26.91,26.87,26.91,28248.0,25.3471,25.3848,25.3471,25.3848,28248.0
2023-04-19 09:40:00,26.91,26.93,26.84,26.84,31410.0,25.3848,25.4037,25.3188,25.3188,31410.0
2023-04-19 09:45:00,26.84,26.87,26.82,26.83,70922.0,25.3188,25.3471,25.2999,25.3093,70922.0
2023-04-19 09:50:00,26.84,26.88,26.82,26.82,43790.0,25.3188,25.3565,25.2999,25.2999,43790.0
2023-04-19 09:55:00,26.83,26.84,26.81,26.82,15792.0,25.3093,25.3188,25.2905,25.2999,15792.0
2023-04-19 10:00:00,26.83,26.85,26.8,26.84,80128.0,25.3093,25.3282,25.281,25.3188,80128.0
2023-04-19 10:05:00,26.85,26.9,26.83,26.9,90188.0,25.3282,25.3754,25.3093,25.3754,90188.0
2023-04-19 10:10:00,26.9,26.91,26.82,26.86,105644.0,25.3754,25.3848,25.2999,25.3376,105644.0
2023-04-19 10:15:00,26.86,26.88,26.85,26.86,85032.0,25.3376,25.3565,25.3282,25.3376,85032.0
2023-04-19 10:20:00,26.86,26.89,26.83,26.84,60588.0,25.3376,25.3659,25.3093,25.3188,60588.0
2023-04-19 10:25:00,26.84,26.9,26.83,26.9,28222.0,25.3188,25.3754,25.3093,25.3754,28222.0
2023-04-19 10:30:00,26.9,26.9,26.86,26.86,25504.0,25.3754,25.3754,25.3376,25.3376,25504.0
2023-04-19 10:35:00,26.86,26.86,26.84,26.86,13600.0,25.3376,25.3376,25.3188,25.3376,13600.0
2023-04-19 10:40:00,26.86,26.88,26.85,26.86,54438.0,25.3376,25.3565,25.3282,25.3376,54438.0
2023-04-19 10:45:00,26.86,26.88,26.84,26.86,24202.0,25.3376,25.3565,25.3188,25.3376,24202.0
2023-04-19 10:50:00,26.88,26.89,26.86,26.86,43972.0,25.3565,25.3659,25.3376,25.3376,43972.0
2023-04-19 10:55:00,26.86,26.88,26.86,26.88,32128.0,25.3376,25.3565,25.3376,25.3565,32128.0
2023-04-19 11:00:00,26.9,26.9,26.85,26.85,38088.0,25.3754,25.3754,25.3282,25.3282,38088.0
2023-04-19 11:05:00,26.85,26.86,26.82,26.84,33846.0,25.3282,25.3376,25.2999,25.3188,33846.0
2023-04-19 11:10:00,26.84,26.85,26.81,26.82,45826.0,25.3188,25.3282,25.2905,25.2999,45826.0
2023-04-19 11:15:00,26.82,26.82,26.77,26.77,27380.0,25.2999,25.2999,25.2527,25.2527,27380.0
2023-04-19 11:20:00,26.77,26.78,26.75,26.78,29834.0,25.2527,25.2622,25.2339,25.2622,29834.0
2023-04-19 11:25:00,26.78,26.78,26.74,26.75,32376.0,25.2622,25.2622,25.2244,25.2339,32376.0
2023-04-19 11:30:00,26.74,26.75,26.68,26.68,30184.0,25.2244,25.2339,25.1678,25.1678,30184.0
2023-04-19 11:35:00,26.68,26.75,26.68,26.75,15580.0,25.1678,25.2339,25.1678,25.2339,15580.0
2023-04-19 11:40:00,26.75,26.77,26.74,26.75,14176.0,25.2339,25.2527,25.2244,25.2339,14176.0
2023-04-19 11:45:00,26.75,26.75,26.73,26.74,8902.0,25.2339,25.2339,25.215,25.2244,8902.0
2023-04-19 11:50:00,26.74,26.75,26.74,26.75,13064.0,25.2244,25.2339,25.2244,25.2339,13064.0
2023-04-19 11:55:00,26.75,26.78,26.74,26.78,21016.0,25.2339,25.2622,25.2244,25.2622,21016.0
2023-04-19 12:00:00,26.78,26.79,26.77,26.77,13994.0,25.2622,25.2716,25.2527,25.2527,13994.0
2023-04-19 12:05:00,26.78,26.8,26.76,26.79,20464.0,25.2622,25.281,25.2433,25.2716,20464.0
2023-04-19 12:10:00,26.78,26.79,26.77,26.78,5620.0,25.2622,25.2716,25.2527,25.2622,5620.0
2023-04-19 12:15:00,26.78,26.79,26.77,26.79,21776.0,25.2622,25.2716,25.2527,25.2716,21776.0
2023-04-19 12:20:00,26.78,26.82,26.78,26.8,49828.0,25.2622,25.2999,25.2622,25.281,49828.0
2023-04-19 12:25:00,26.81,26.81,26.79,26.79,9784.0,25.2905,25.2905,25.2716,25.2716,9784.0
2023-04-19 12:30:00,26.8,26.84,26.8,26.84,22184.0,25.281,25.3188,25.281,25.3188,22184.0
2023-04-19 12:35:00,26.84,26.85,26.82,26.83,13668.0,25.3188,25.3282,25.2999,25.3093,13668.0
2023-04-19 12:40:00,26.83,26.83,26.81,26.82,38724.0,25.3093,25.3093,25.2905,25.2999,38724.0
2023-04-19 12:45:00,26.82,26.83,26.81,26.83,20648.0,25.2999,25.3093,25.2905,25.3093,20648.0
2023-04-19 12:50:00,26.83,26.86,26.82,26.85,51068.0,25.3093,25.3376,25.2999,25.3282,51068.0
2023-04-19 12:55:00,26.85,26.86,26.84,26.85,41510.0,25.3282,25.3376,25.3188,25.3282,41510.0
2023-04-19 13:00:00,26.85,26.87,26.84,26.87,28410.0,25.3282,25.3471,25.3188,25.3471,28410.0
2023-04-19 13:05:00,26.88,26.89,26.86,26.86,73310.0,25.3565,25.3659,25.3376,25.3376,73310.0
2023-04-19 13:10:00,26.86,26.88,26.86,26.86,40698.0,25.3376,25.3565,25.3376,25.3376,40698.0
2023-04-19 13:15:00,26.86,26.88,26.83,26.84,35254.0,25.3376,25.3565,25.3093,25.3188,35254.0
2023-04-19 13:20:00,26.84,26.86,26.84,26.86,15646.0,25.3188,25.3376,25.3188,25.3376,15646.0
2023-04-19 13:25:00,26.86,26.88,26.86,26.88,85322.0,25.3376,25.3565,25.3376,25.3565,85322.0
2023-04-19 13:30:00,26.88,26.88,26.85,26.86,49316.0,25.3565,25.3565,25.3282,25.3376,49316.0
2023-04-19 13:35:00,26.86,26.87,26.85,26.86,48300.0,25.3376,25.3471,25.3282,25.3376,48300.0
2023-04-19 13:40:00,26.86,26.87,26.86,26.86,20050.0,25.3376,25.3471,25.3376,25.3376,20050.0
2023-04-19 13:45:00,26.86,26.88,26.86,26.88,39370.0,25.3376,25.3565,25.3376,25.3565,39370.0
2023-04-19 13:50:00,26.88,26.92,26.87,26.92,42794.0,25.3565,25.3942,25.3471,25.3942,42794.0
2023-04-19 13:55:00,26.92,26.93,26.91,26.93,32286.0,25.3942,25.4037,25.3848,25.4037,32286.0
2023-04-19 14:00:00,26.93,26.98,26.92,26.92,23678.0,25.4037,25.4508,25.3942,25.3942,23678.0
2023-04-19 14:05:00,26.93,26.95,26.92,26.93,21786.0,25.4037,25.4225,25.3942,25.4037,21786.0
2023-04-19 14:10:00,26.93,26.93,26.92,26.93,16682.0,25.4037,25.4037,25.3942,25.4037,16682.0
2023-04-19 14:15:00,26.93,26.93,26.92,26.93,23608.0,25.4037,25.4037,25.3942,25.4037,23608.0
2023-04-19 14:20:00,26.93,26.93,26.92,26.93,22748.0,25.4037,25.4037,25.3942,25.4037,22748.0
2023-04-19 14:25:00,26.93,26.94,26.92,26.94,22068.0,25.4037,25.4131,25.3942,25.4131,22068.0
2023-04-19 14:30:00,26.94,26.95,26.93,26.93,17110.0,25.4131,25.4225,25.4037,25.4037,17110.0
2023-04-19 14:35:00,26.93,26.96,26.93,26.96,23186.0,25.4037,25.432,25.4037,25.432,23186.0
2023-04-19 14:40:00,26.96,26.96,26.93,26.94,22174.0,25.432,25.432,25.4037,25.4131,22174.0
2023-04-19 14:45:00,26.93,26.96,26.93,26.96,33608.0,25.4037,25.432,25.4037,25.432,33608.0
2023-04-19 14:50:00,26.96,26.97,26.94,26.96,25716.0,25.432,25.4414,25.4131,25.432,25716.0
2023-04-19 14:55:00,26.96,26.98,26.95,26.98,22830.0,25.432,25.4508,25.4225,25.4508,22830.0
2023-04-19 15:00:00,26.99,26.99,26.96,26.97,35222.0,25.4603,25.4603,25.432,25.4414,35222.0
2023-04-19 15:05:00,26.97,26.98,26.96,26.98,26678.0,25.4414,25.4508,25.432,25.4508,26678.0
2023-04-19 15:10:00,26.98,26.99,26.97,26.98,20540.0,25.4508,25.4603,25.4414,25.4508,20540.0
2023-04-19 15:15:00,26.98,26.99,26.96,26.97,30874.0,25.4508,25.4603,25.432,25.4414,30874.0
2023-04-19 15:20:00,26.96,26.97,26.95,26.97,25226.0,25.432,25.4414,25.4225,25.4414,25226.0
2023-04-19 15:25:00,26.97,26.98,26.95,26.96,39976.0,25.4414,25.4508,25.4225,25.432,39976.0
2023-04-19 15:30:00,26.96,26.97,26.95,26.95,46168.0,25.432,25.4414,25.4225,25.4225,46168.0
2023-04-19 15:35:00,26.95,26.97,26.93,26.97,74030.0,25.4225,25.4414,25.4037,25.4414,74030.0
2023-04-19 15:40:00,26.98,26.99,26.95,26.96,59836.0,25.4508,25.4603,25.4225,25.432,59836.0
2023-04-19 15:45:00,26.96,26.96,26.9,26.93,152398.0,25.432,25.432,25.3754,25.4037,152398.0
2023-04-19 15:50:00,26.93,26.97,26.92,26.96,211564.0,25.4037,25.4414,25.3942,25.432,211564.0
2023-04-19 15:55:00,26.96,27.01,26.95,27.0,288224.0,25.432,25.4791,25.4225,25.4697,288224.0
2023-04-20 09:30:00,26.82,26.94,26.82,26.93,92922.0,25.2999,25.4131,25.2999,25.4037,92922.0
2023-04-20 09:35:00,26.92,26.93,26.89,26.9,31152.0,25.3942,25.4037,25.3659,25.3754,31152.0
2023-04-20 09:40:00,26.9,26.98,26.89,26.98,67258.0,25.3754,25.4508,25.3659,25.4508,67258.0
2023-04-20 09:45:00,26.98,26.98,26.92,26.96,67042.0,25.4508,25.4508,25.3942,25.432,67042.0
2023-04-20 09:50:00,26.96,26.97,26.93,26.96,48466.0,25.432,25.4414,25.4037,25.432,48466.0
2023-04-20 09:55:00,26.95,27.02,26.93,27.02,66100.0,25.4225,25.4886,25.4037,25.4886,66100.0
2023-04-20 10:00:00,27.01,27.01,26.95,26.98,44800.0,25.4791,25.4791,25.4225,25.4508,44800.0
2023-04-20 10:05:00,26.99,27.01,26.99,26.99,36054.0,25.4603,25.4791,25.4603,25.4603,36054.0
2023-04-20 10:10:00,27.0,27.07,27.0,27.07,39972.0,25.4697,25.5357,25.4697,25.5357,39972.0
2023-04-20 10:15:00,27.08,27.08,27.03,27.05,27998.0,25.5452,25.5452,25.498,25.5169,27998.0
2023-04-20 10:20:00,27.05,27.07,27.03,27.05,38626.0,25.5169,25.5357,25.498,25.5169,38626.0
2023-04-20 10:25:00,27.05,27.08,27.04,27.05,134132.0,25.5169,25.5452,25.5074,25.5169,134132.0
2023-04-20 10:30:00,27.06,27.09,27.05,27.07,26548.0,25.5263,25.5546,25.5169,25.5357,26548.0
2023-04-20 10:35:00,27.07,27.09,27.05,27.07,31846.0,25.5357,25.5546,25.5169,25.5357,31846.0
2023-04-20 10:40:00,27.08,27.09,27.07,27.08,31942.0,25.5452,25.5546,25.5357,25.5452,31942.0
2023-04-20 10:45:00,27.08,27.1,27.08,27.1,23972.0,25.5452,25.564,25.5452,25.564,23972.0
2023-04-20 10:50:00,27.11,27.12,27.09,27.11,26366.0,25.5735,25.5829,25.5546,25.5735,26366.0
2023-04-20 10:55:00,27.11,27.13,27.1,27.12,19956.0,25.5735,25.5923,25.564,25.5829,19956.0
2023-04-20 11:00:00,27.13,27.17,27.12,27.15,65666.0,25.5923,25.6301,25.5829,25.6112,65666.0
2023-04-20 11:05:00,27.14,27.16,27.11,27.16,45812.0,25.6018,25.6206,25.5735,25.6206,45812.0
2023-04-20 11:10:00,27.16,27.18,27.14,27.14,26046.0,25.6206,25.6395,25.6018,25.6018,26046.0
2023-04-20 11:15:00,27.14,27.15,27.12,27.14,32190.0,25.6018,25.6112,25.5829,25.6018,32190.0
2023-04-20 11:20:00,27.15,27.15,27.13,27.15,15490.0,25.6112,25.6112,25.5923,25.6112,15490.0
2023-04-20 11:25:00,27.15,27.18,27.15,27.18,28414.0,25.6112,25.6395,25.6112,25.6395,28414.0
2023-04-20 11:30:00,27.18,27.18,27.15,27.16,26418.0,25.6395,25.6395,25.6112,25.6206,26418.0
2023-04-20 11:35:00,27.15,27.18,27.14,27.18,19478.0,25.6112,25.6395,25.6018,25.6395,19478.0
2023-04-20 11:40:00,27.18,27.22,27.16,27.22,20546.0,25.6395,25.6772,25.6206,25.6772,20546.0
2023-04-20 11:45:00,27.22,27.24,27.21,27.24,34582.0,25.6772,25.6961,25.6678,25.6961,34582.0
2023-04-20 11:50:00,27.23,27.25,27.22,27.24,23952.0,25.6867,25.7055,25.6772,25.6961,23952.0
2023-04-20 11:55:00,27.24,27.25,27.23,27.25,29076.0,25.6961,25.7055,25.6867,25.7055,29076.0
2023-04-20 12:00:00,27.25,27.28,27.25,27.25,28738.0,25.7055,25.7338,25.7055,25.7055,28738.0
2023-04-20 12:05:00,27.25,27.27,27.23,27.25,13436.0,25.7055,25.7244,25.6867,25.7055,13436.0
2023-04-20 12:10:00,27.25,27.28,27.25,27.26,25822.0,25.7055,25.7338,25.7055,25.715,25822.0
2023-04-20 12:15:00,27.27,27.28,27.25,27.25,24318.0,25.7244,25.7338,25.7055,25.7055,24318.0
2023-04-20 12:20:00,27.25,27.27,27.23,27.26,17116.0,25.7055,25.7244,25.6867,25.715,17116.0
2023-04-20 12:25:00,27.25,27.27,27.24,27.25,30982.0,25.7055,25.7244,25.6961,25.7055,30982.0
2023-04-20 12:30:00,27.24,27.28,27.24,27.27,23390.0,25.6961,25.7338,25.6961,25.7244,23390.0
2023-04-20 12:35:00,27.27,27.29,27.26,27.26,16862.0,25.7244,25.7433,25.715,25.715,16862.0
2023-04-20 12:40:00,27.27,27.27,27.25,27.27,14744.0,25.7244,25.7244,25.7055,25.7244,14744.0
2023-04-20 12:45:00,27.27,27.27,27.21,27.22,23890.0,25.7244,25.7244,25.6678,25.6772,23890.0
2023-04-20 12:50:00,27.21,27.23,27.2,27.23,31982.0,25.6678,25.6867,25.6584,25.6867,31982.0
2023-04-20 12:55:00,27.23,27.24,27.22,27.24,16030.0,25.6867,25.6961,25.6772,25.6961,16030.0
2023-04-20 13:00:00,27.24,27.25,27.21,27.21,22546.0,25.6961,25.7055,25.6678,25.6678,22546.0
2023-04-20 13:05:00,27.21,27.23,27.21,27.22,27868.0,25.6678,25.6867,25.6678,25.6772,27868.0
2023-04-20 13:10:00,27.22,27.24,27.22,27.24,17828.0,25.6772,25.6961,25.6772,25.6961,17828.0
2023-04-20 13:15:00,27.24,27.24,27.23,27.23,17804.0,25.6961,25.6961,25.6867,25.6867,17804.0
2023-04-20 13:20:00,27.23,27.23,27.21,27.23,19812.0,25.6867,25.6867,25.6678,25.6867,19812.0
2023-04-20 13:25:00,27.23,27.24,27.21,27.22,12668.0,25.6867,25.6961,25.6678,25.6772,12668.0
2023-04-20 13:30:00,27.22,27.23,27.21,27.22,29400.0,25.6772,25.6867,25.6678,25.6772,29400.0
2023-04-20 13:35:00,27.22,27.22,27.2,27.21,19638.0,25.6772,25.6772,25.6584,25.6678,19638.0
2023-04-20 13:40:00,27.2,27.21,27.2,27.21,13978.0,25.6584,25.6678,25.6584,25.6678,13978.0
2023-04-20 13:45:00,27.2,27.22,27.19,27.21,18294.0,25.6584,25.6772,25.6489,25.6678,18294.0
2023-04-20 13:50:00,27.21,27.25,27.21,27.25,22006.0,25.6678,25.7055,25.6678,25.7055,22006.0
2023-04-20 13:55:00,27.25,27.25,27.21,27.22,12758.0,25.7055,25.7055,25.6678,25.6772,12758.0
2023-04-20 14:00:00,27.22,27.29,27.21,27.29,79398.0,25.6772,25.7433,25.6678,25.7433,79398.0
2023-04-20 14:05:00,27.29,27.31,27.26,27.31,79192.0,25.7433,25.7621,25.715,25.7621,79192.0
2023-04-20 14:10:00,27.31,27.33,27.3,27.31,23862.0,25.7621,25.781,25.7527,25.7621,23862.0
2023-04-20 14:15:00,27.31,27.32,27.28,27.3,39360.0,25.7621,25.7716,25.7338,25.7527,39360.0
2023-04-20 14:20:00,27.29,27.32,27.29,27.3,46666.0,25.7433,25.7716,25.7433,25.7527,46666.0
2023-04-20 14:25:00,27.3,27.32,27.29,27.31,43108.0,25.7527,25.7716,25.7433,25.7621,43108.0
2023-04-20 14:30:00,27.31,27.31,27.24,27.24,26228.0,25.7621,25.7621,25.6961,25.6961,26228.0
2023-04-20 14:35:00,27.24,27.26,27.23,27.25,109344.0,25.6961,25.715,25.6867,25.7055,109344.0
2023-04-20 14:40:00,27.26,27.27,27.24,27.26,72422.0,25.715,25.7244,25.6961,25.715,72422.0
2023-04-20 14:45:00,27.26,27.28,27.24,27.24,67962.0,25.715,25.7338,25.6961,25.6961,67962.0
2023-04-20 14:50:00,27.25,27.28,27.25,27.27,65490.0,25.7055,25.7338,25.7055,25.7244,65490.0
2023-04-20 14:55:00,27.27,27.27,27.25,27.25,46860.0,25.7244,25.7244,25.7055,25.7055,46860.0
2023-04-20 15:00:00,27.24,27.25,27.21,27.21,51578.0,25.6961,25.7055,25.6678,25.6678,51578.0
2023-04-20 15:05:00,27.22,27.23,27.21,27.22,64502.0,25.6772,25.6867,25.6678,25.6772,64502.0
2023-04-20 15:10:00,27.22,27.22,27.18,27.18,53724.0,25.6772,25.6772,25.6395,25.6395,53724.0
2023-04-20 15:15:00,27.18,27.21,27.17,27.21,272786.0,25.6395,25.6678,25.6301,25.6678,272786.0
2023-04-20 15:20:00,27.2,27.23,27.16,27.23,94332.0,25.6584,25.6867,25.6206,25.6867,94332.0
2023-04-20 15:25:00,27.23,27.24,27.18,27.2,44446.0,25.6867,25.6961,25.6395,25.6584,44446.0
2023-04-20 15:30:00,27.21,27.28,27.21,27.25,129650.0,25.6678,25.7338,25.6678,25.7055,129650.0
2023-04-20 15:35:00,27.25,27.27,27.21,27.25,147200.0,25.7055,25.7244,25.6678,25.7055,147200.0
2023-04-20 15:40:00,27.25,27.27,27.23,27.27,84032.0,25.7055,25.7244,25.6867,25.7244,84032.0
2023-04-20 15:45:00,27.26,27.28,27.24,27.26,150100.0,25.715,25.7338,25.6961,25.715,150100.0
2023-04-20 15:50:00,27.26,27.31,27.22,27.29,317966.0,25.715,25.7621,25.6772,25.7433,317966.0
2023-04-20 15:55:00,27.29,27.35,27.27,27.31,575280.0,25.7433,25.7999,25.7244,25.7621,575280.0
2023-04-21 09:30:00,27.3,27.38,27.3,27.35,193190.0,25.7527,25.8282,25.7527,25.7999,193190.0
2023-04-21 09:35:00,27.35,27.35,27.28,27.28,38748.0,25.7999,25.7999,25.7338,25.7338,38748.0
2023-04-21 09:40:00,27.28,27.3,27.25,27.29,44022.0,25.7338,25.7527,25.7055,25.7433,44022.0
2023-04-21 09:45:00,27.3,27.43,27.28,27.41,164920.0,25.7527,25.8753,25.7338,25.8565,164920.0
2023-04-21 09:50:00,27.4,27.41,27.29,27.3,70646.0,25.847,25.8565,25.7433,25.7527,70646.0
2023-04-21 09:55:00,27.29,27.32,27.27,27.28,34170.0,25.7433,25.7716,25.7244,25.7338,34170.0
2023-04-21 10:00:00,27.28,27.28,27.21,27.25,41748.0,25.7338,25.7338,25.6678,25.7055,41748.0
2023-04-21 10:05:00,27.26,27.32,27.25,27.26,56994.0,25.715,25.7716,25.7055,25.715,56994.0
2023-04-21 10:10:00,27.27,27.28,27.24,27.27,38798.0,25.7244,25.7338,25.6961,25.7244,38798.0
2023-04-21 10:15:00,27.28,27.36,27.27,27.35,42804.0,25.7338,25.8093,25.7244,25.7999,42804.0
2023-04-21 10:20:00,27.35,27.38,27.33,27.34,57468.0,25.7999,25.8282,25.781,25.7904,57468.0
2023-04-21 10:25:00,27.35,27.37,27.32,27.33,41170.0,25.7999,25.8187,25.7716,25.781,41170.0
2023-04-21 10:30:00,27.34,27.36,27.33,27.33,26230.0,25.7904,25.8093,25.781,25.781,26230.0
2023-04-21 10:35:00,27.34,27.34,27.3,27.31,48790.0,25.7904,25.7904,25.7527,25.7621,48790.0
2023-04-21 10:40:00,27.31,27.31,27.25,27.25,204684.0,25.7621,25.7621,25.7055,25.7055,204684.0
2023-04-21 10:45:00,27.25,27.29,27.22,27.26,137056.0,25.7055,25.7433,25.6772,25.715,137056.0
2023-04-21 10:50:00,27.25,27.3,27.24,27.27,60140.0,25.7055,25.7527,25.6961,25.7244,60140.0
2023-04-21 10:55:00,27.27,27.31,27.27,27.31,45048.0,25.7244,25.7621,25.7244,25.7621,45048.0
2023-04-21 11:00:00,27.31,27.43,27.3,27.42,73734.0,25.7621,25.8753,25.7527,25.8659,73734.0
2023-04-21 11:05:00,27.42,27.42,27.36,27.41,29088.0,25.8659,25.8659,25.8093,25.8565,29088.0
2023-04-21 11:10:00,27.41,27.42,27.36,27.36,71052.0,25.8565,25.8659,25.8093,25.8093,71052.0
2023-04-21 11:15:00,27.37,27.39,27.34,27.36,30260.0,25.8187,25.8376,25.7904,25.8093,30260.0
2023-04-21 11:20:00,27.36,27.36,27.34,27.35,17390.0,25.8093,25.8093,25.7904,25.7999,17390.0
2023-04-21 11:25:00,27.34,27.35,27.31,27.34,32966.0,25.7904,25.7999,25.7621,25.7904,32966.0
2023-04-21 11:30:00,27.34,27.36,27.32,27.35,27842.0,25.7904,25.8093,25.7716,25.7999,27842.0
2023-04-21 11:35:00,27.35,27.35,27.3,27.32,36700.0,25.7999,25.7999,25.7527,25.7716,36700.0
2023-04-21 11:40:00,27.33,27.39,27.33,27.36,40798.0,25.781,25.8376,25.781,25.8093,40798.0
2023-04-21 11:45:00,27.36,27.38,27.33,27.33,27292.0,25.8093,25.8282,25.781,25.781,27292.0
2023-04-21 11:50:00,27.33,27.39,27.33,27.38,20216.0,25.781,25.8376,25.781,25.8282,20216.0
2023-04-21 11:55:00,27.38,27.4,27.38,27.38,19214.0,25.8282,25.847,25.8282,25.8282,19214.0
2023-04-21 12:00:00,27.39,27.39,27.37,27.38,21494.0,25.8376,25.8376,25.8187,25.8282,21494.0
2023-04-21 12:05:00,27.39,27.4,27.35,27.35,24920.0,25.8376,25.847,25.7999,25.7999,24920.0
2023-04-21 12:10:00,27.36,27.36,27.33,27.33,19494.0,25.8093,25.8093,25.781,25.781,19494.0
2023-04-21 12:15:00,27.33,27.35,27.28,27.35,265530.0,25.781,25.7999,25.7338,25.7999,265530.0
2023-04-21 12:20:00,27.36,27.36,27.29,27.33,43300.0,25.8093,25.8093,25.7433,25.781,43300.0
2023-04-21 12:25:00,27.33,27.33,27.31,27.32,30274.0,25.781,25.781,25.7621,25.7716,30274.0
2023-04-21 12:30:00,27.33,27.33,27.3,27.32,31350.0,25.781,25.781,25.7527,25.7716,31350.0
2023-04-21 12:35:00,27.32,27.33,27.32,27.33,28592.0,25.7716,25.781,25.7716,25.781,28592.0
2023-04-21 12:40:00,27.33,27.34,27.31,27.33,49534.0,25.781,25.7904,25.7621,25.781,49534.0
2023-04-21 12:45:00,27.33,27.34,27.32,27.32,32362.0,25.781,25.7904,25.7716,25.7716,32362.0
2023-04-21 12:50:00,27.33,27.34,27.32,27.33,42326.0,25.781,25.7904,25.7716,25.781,42326.0
2023-04-21 12:55:00,27.33,27.34,27.33,27.34,20390.0,25.781,25.7904,25.781,25.7904,20390.0
2023-04-21 13:00:00,27.34,27.36,27.33,27.33,34760.0,25.7904,25.8093,25.781,25.781,34760.0
2023-04-21 13:05:00,27.34,27.37,27.34,27.37,15656.0,25.7904,25.8187,25.7904,25.8187,15656.0
2023-04-21 13:10:00,27.38,27.38,27.34,27.34,20244.0,25.8282,25.8282,25.7904,25.7904,20244.0
2023-04-21 13:15:00,27.34,27.35,27.33,27.33,29358.0,25.7904,25.7999,25.781,25.781,29358.0
2023-04-21 13:20:00,27.34,27.35,27.33,27.33,21086.0,25.7904,25.7999,25.781,25.781,21086.0
2023-04-21 13:25:00,27.33,27.34,27.32,27.34,18490.0,25.781,25.7904,25.7716,25.7904,18490.0
2023-04-21 13:30:00,27.34,27.36,27.34,27.36,8078.0,25.7904,25.8093,25.7904,25.8093,8078.0
2023-04-21 13:35:00,27.36,27.37,27.35,27.36,22960.0,25.8093,25.8187,25.7999,25.8093,22960.0
2023-04-21 13:40:00,27.36,27.4,27.36,27.38,45536.0,25.8093,25.847,25.8093,25.8282,45536.0
2023-04-21 13:45:00,27.38,27.43,27.38,27.42,129820.0,25.8282,25.8753,25.8282,25.8659,129820.0
2023-04-21 13:50:00,27.42,27.43,27.39,27.39,16756.0,25.8659,25.8753,25.8376,25.8376,16756.0
2023-04-21 13:55:00,27.39,27.41,27.38,27.4,31640.0,25.8376,25.8565,25.8282,25.847,31640.0
2023-04-21 14:00:00,27.4,27.44,27.39,27.43,39830.0,25.847,25.8848,25.8376,25.8753,39830.0
2023-04-21 14:05:00,27.43,27.44,27.42,27.44,28982.0,25.8753,25.8848,25.8659,25.8848,28982.0
2023-04-21 14:10:00,27.43,27.46,27.43,27.46,53854.0,25.8753,25.9036,25.8753,25.9036,53854.0
2023-04-21 14:15:00,27.46,27.46,27.42,27.43,12148.0,25.9036,25.9036,25.8659,25.8753,12148.0
2023-04-21 14:20:00,27.43,27.44,27.42,27.43,22760.0,25.8753,25.8848,25.8659,25.8753,22760.0
2023-04-21 14:25:00,27.43,27.43,27.41,27.43,23078.0,25.8753,25.8753,25.8565,25.8753,23078.0
2023-04-21 14:30:00,27.43,27.44,27.4,27.4,27880.0,25.8753,25.8848,25.847,25.847,27880.0
2023-04-21 14:35:00,27.4,27.41,27.39,27.4,16672.0,25.847,25.8565,25.8376,25.847,16672.0
2023-04-21 14:40:00,27.4,27.41,27.38,27.38,18126.0,25.847,25.8565,25.8282,25.8282,18126.0
2023-04-21 14:45:00,27.38,27.39,27.36,27.38,30226.0,25.8282,25.8376,25.8093,25.8282,30226.0
2023-04-21 14:50:00,27.38,27.4,27.37,27.39,27316.0,25.8282,25.847,25.8187,25.8376,27316.0
2023-04-21 14:55:00,27.39,27.41,27.39,27.4,21900.0,25.8376,25.8565,25.8376,25.847,21900.0
2023-04-21 15:00:00,27.4,27.42,27.39,27.39,44764.0,25.847,25.8659,25.8376,25.8376,44764.0
2023-04-21 15:05:00,27.39,27.4,27.36,27.39,25428.0,25.8376,25.847,25.8093,25.8376,25428.0
2023-04-21 15:10:00,27.4,27.4,27.37,27.38,11740.0,25.847,25.847,25.8187,25.8282,11740.0
2023-04-21 15:15:00,27.37,27.38,27.35,27.36,24590.0,25.8187,25.8282,25.7999,25.8093,24590.0
2023-04-21 15:20:00,27.36,27.38,27.35,27.36,47536.0,25.8093,25.8282,25.7999,25.8093,47536.0
2023-04-21 15:25:00,27.36,27.37,27.35,27.37,37378.0,25.8093,25.8187,25.7999,25.8187,37378.0
2023-04-21 15:30:00,27.38,27.41,27.36,27.39,48720.0,25.8282,25.8565,25.8093,25.8376,48720.0
2023-04-21 15:35:00,27.39,27.42,27.39,27.39,60390.0,25.8376,25.8659,25.8376,25.8376,60390.0
2023-04-21 15:40:00,27.39,27.4,27.35,27.35,110194.0,25.8376,25.847,25.7999,25.7999,110194.0
2023-04-21 15:45:00,27.35,27.39,27.33,27.36,103884.0,25.7999,25.8376,25.781,25.8093,103884.0
2023-04-21 15:50:00,27.36,27.41,27.36,27.41,161132.0,25.8093,25.8565,25.8093,25.8565,161132.0
2023-04-21 15:55:00,27.41,27.43,27.4,27.41,376212.0,25.8565,25.8753,25.847,25.8565,376212.0
2023-04-24 09:30:00,27.49,27.57,27.47,27.52,145562.0,25.9319,26.0074,25.9131,25.9602,145562.0
2023-04-24 09:35:00,27.52,27.52,27.45,27.48,32138.0,25.9602,25.9602,25.8942,25.9225,32138.0
2023-04-24 09:40:00,27.48,27.51,27.43,27.46,41090.0,25.9225,25.9508,25.8753,25.9036,41090.0
2023-04-24 09:45:00,27.46,27.51,27.44,27.45,60434.0,25.9036,25.9508,25.8848,25.8942,60434.0
2023-04-24 09:50:00,27.45,27.47,27.37,27.38,86944.0,25.8942,25.9131,25.8187,25.8282,86944.0
2023-04-24 09:55:00,27.39,27.43,27.36,27.39,37436.0,25.8376,25.8753,25.8093,25.8376,37436.0
2023-04-24 10:00:00,27.39,27.43,27.38,27.39,76824.0,25.8376,25.8753,25.8282,25.8376,76824.0
2023-04-24 10:05:00,27.39,27.41,27.36,27.39,53744.0,25.8376,25.8565,25.8093,25.8376,53744.0
2023-04-24 10:10:00,27.39,27.46,27.39,27.42,51538.0,25.8376,25.9036,25.8376,25.8659,51538.0
2023-04-24 10:15:00,27.43,27.43,27.4,27.4,55470.0,25.8753,25.8753,25.847,25.847,55470.0
2023-04-24 10:20:00,27.4,27.46,27.4,27.46,43490.0,25.847,25.9036,25.847,25.9036,43490.0
2023-04-24 10:25:00,27.46,27.46,27.4,27.43,46248.0,25.9036,25.9036,25.847,25.8753,46248.0
2023-04-24 10:30:00,27.43,27.45,27.4,27.4,29036.0,25.8753,25.8942,25.847,25.847,29036.0
2023-04-24 10:35:00,27.4,27.42,27.36,27.38,97414.0,25.847,25.8659,25.8093,25.8282,97414.0
2023-04-24 10:40:00,27.36,27.38,27.28,27.28,33300.0,25.8093,25.8282,25.7338,25.7338,33300.0
2023-04-24 10:45:00,27.28,27.29,27.27,27.28,39874.0,25.7338,25.7433,25.7244,25.7338,39874.0
2023-04-24 10:50:00,27.29,27.3,27.25,27.29,35924.0,25.7433,25.7527,25.7055,25.7433,35924.0
2023-04-24 10:55:00,27.29,27.3,27.27,27.27,19164.0,25.7433,25.7527,25.7244,25.7244,19164.0
2023-04-24 11:00:00,27.27,27.28,27.24,27.25,57122.0,25.7244,25.7338,25.6961,25.7055,57122.0
2023-04-24 11:05:00,27.25,27.25,27.22,27.22,21850.0,25.7055,25.7055,25.6772,25.6772,21850.0
2023-04-24 11:10:00,27.23,27.25,27.23,27.24,17494.0,25.6867,25.7055,25.6867,25.6961,17494.0
2023-04-24 11:15:00,27.24,27.28,27.23,27.28,28304.0,25.6961,25.7338,25.6867,25.7338,28304.0
2023-04-24 11:20:00,27.29,27.32,27.29,27.31,32690.0,25.7433,25.7716,25.7433,25.7621,32690.0
2023-04-24 11:25:00,27.32,27.33,27.31,27.33,10060.0,25.7716,25.781,25.7621,25.781,10060.0
2023-04-24 11:30:00,27.32,27.36,27.32,27.35,38902.0,25.7716,25.8093,25.7716,25.7999,38902.0
2023-04-24 11:35:00,27.35,27.36,27.34,27.34,31220.0,25.7999,25.8093,25.7904,25.7904,31220.0
2023-04-24 11:40:00,27.34,27.36,27.31,27.35,60090.0,25.7904,25.8093,25.7621,25.7999,60090.0
2023-04-24 11:45:00,27.34,27.37,27.34,27.36,14190.0,25.7904,25.8187,25.7904,25.8093,14190.0
2023-04-24 11:50:00,27.36,27.36,27.31,27.33,62742.0,25.8093,25.8093,25.7621,25.781,62742.0
2023-04-24 11:55:00,27.33,27.33,27.29,27.3,61924.0,25.781,25.781,25.7433,25.7527,61924.0
2023-04-24 12:00:00,27.29,27.33,27.29,27.32,34090.0,25.7433,25.781,25.7433,25.7716,34090.0
2023-04-24 12:05:00,27.32,27.32,27.3,27.3,40708.0,25.7716,25.7716,25.7527,25.7527,40708.0
2023-04-24 12:10:00,27.3,27.31,27.28,27.3,65584.0,25.7527,25.7621,25.7338,25.7527,65584.0
2023-04-24 12:15:00,27.3,27.31,27.29,27.31,39276.0,25.7527,25.7621,25.7433,25.7621,39276.0
2023-04-24 12:20:00,27.31,27.33,27.31,27.32,24470.0,25.7621,25.781,25.7621,25.7716,24470.0
2023-04-24 12:25:00,27.33,27.34,27.3,27.33,293750.0,25.781,25.7904,25.7527,25.781,293750.0
2023-04-24 12:30:00,27.33,27.35,27.33,27.34,27694.0,25.781,25.7999,25.781,25.7904,27694.0
2023-04-24 12:35:00,27.34,27.34,27.31,27.32,41796.0,25.7904,25.7904,25.7621,25.7716,41796.0
2023-04-24 12:40:00,27.33,27.33,27.3,27.3,27098.0,25.781,25.781,25.7527,25.7527,27098.0
2023-04-24 12:45:00,27.3,27.32,27.3,27.32,33806.0,25.7527,25.7716,25.7527,25.7716,33806.0
2023-04-24 12:50:00,27.32,27.33,27.31,27.31,30758.0,25.7716,25.781,25.7621,25.7621,30758.0
2023-04-24 12:55:00,27.31,27.35,27.31,27.34,161736.0,25.7621,25.7999,25.7621,25.7904,161736.0
2023-04-24 13:00:00,27.34,27.35,27.28,27.29,29308.0,25.7904,25.7999,25.7338,25.7433,29308.0
2023-04-24 13:05:00,27.28,27.28,27.25,27.27,37782.0,25.7338,25.7338,25.7055,25.7244,37782.0
2023-04-24 13:10:00,27.27,27.29,27.27,27.28,25434.0,25.7244,25.7433,25.7244,25.7338,25434.0
2023-04-24 13:15:00,27.28,27.28,27.26,27.27,41812.0,25.7338,25.7338,25.715,25.7244,41812.0
2023-04-24 13:20:00,27.27,27.28,27.25,27.28,50062.0,25.7244,25.7338,25.7055,25.7338,50062.0
2023-04-24 13:25:00,27.28,27.3,27.28,27.29,33940.0,25.7338,25.7527,25.7338,25.7433,33940.0
2023-04-24 13:30:00,27.29,27.31,27.29,27.3,31008.0,25.7433,25.7621,25.7433,25.7527,31008.0
2023-04-24 13:35:00,27.3,27.3,27.28,27.28,31406.0,25.7527,25.7527,25.7338,25.7338,31406.0
2023-04-24 13:40:00,27.28,27.31,27.28,27.31,39918.0,25.7338,25.7621,25.7338,25.7621,39918.0
2023-04-24 13:45:00,27.3,27.31,27.3,27.31,19120.0,25.7527,25.7621,25.7527,25.7621,19120.0
2023-04-24 13:50:00,27.31,27.32,27.3,27.32,37186.0,25.7621,25.7716,25.7527,25.7716,37186.0
2023-04-24 13:55:00,27.32,27.32,27.3,27.32,23404.0,25.7716,25.7716,25.7527,25.7716,23404.0
2023-04-24 14:00:00,27.32,27.34,27.32,27.33,32216.0,25.7716,25.7904,25.7716,25.781,32216.0
2023-04-24 14:05:00,27.34,27.34,27.31,27.33,55302.0,25.7904,25.7904,25.7621,25.781,55302.0
2023-04-24 14:10:00,27.32,27.35,27.31,27.34,30202.0,25.7716,25.7999,25.7621,25.7904,30202.0
2023-04-24 14:15:00,27.34,27.34,27.31,27.32,57494.0,25.7904,25.7904,25.7621,25.7716,57494.0
2023-04-24 14:20:00,27.32,27.33,27.31,27.33,36650.0,25.7716,25.781,25.7621,25.781,36650.0
2023-04-24 14:25:00,27.33,27.35,27.33,27.34,93352.0,25.781,25.7999,25.781,25.7904,93352.0
2023-04-24 14:30:00,27.34,27.34,27.33,27.34,19506.0,25.7904,25.7904,25.781,25.7904,19506.0
2023-04-24 14:35:00,27.33,27.35,27.31,27.32,15846.0,25.781,25.7999,25.7621,25.7716,15846.0
2023-04-24 14:40:00,27.32,27.34,27.32,27.34,21584.0,25.7716,25.7904,25.7716,25.7904,21584.0
2023-04-24 14:45:00,27.34,27.36,27.34,27.36,30808.0,25.7904,25.8093,25.7904,25.8093,30808.0
2023-04-24 14:50:00,27.36,27.38,27.36,27.37,26890.0,25.8093,25.8282,25.8093,25.8187,26890.0
2023-04-24 14:55:00,27.36,27.37,27.36,27.36,16804.0,25.8093,25.8187,25.8093,25.8093,16804.0
2023-04-24 15:00:00,27.37,27.39,27.35,27.36,61116.0,25.8187,25.8376,25.7999,25.8093,61116.0
2023-04-24 15:05:00,27.36,27.36,27.34,27.36,41972.0,25.8093,25.8093,25.7904,25.8093,41972.0
2023-04-24 15:10:00,27.36,27.41,27.36,27.41,112706.0,25.8093,25.8565,25.8093,25.8565,112706.0
2023-04-24 15:15:00,27.41,27.42,27.38,27.42,87334.0,25.8565,25.8659,25.8282,25.8659,87334.0
2023-04-24 15:20:00,27.42,27.43,27.4,27.42,180206.0,25.8659,25.8753,25.847,25.8659,180206.0
2023-04-24 15:25:00,27.42,27.43,27.39,27.39,114686.0,25.8659,25.8753,25.8376,25.8376,114686.0
2023-04-24 15:30:00,27.39,27.41,27.38,27.39,85220.0,25.8376,25.8565,25.8282,25.8376,85220.0
2023-04-24 15:35:00,27.38,27.39,27.36,27.37,81824.0,25.8282,25.8376,25.8093,25.8187,81824.0
2023-04-24 15:40:00,27.38,27.38,27.36,27.38,51734.0,25.8282,25.8282,25.8093,25.8282,51734.0
2023-04-24 15:45:00,27.38,27.46,27.38,27.45,170472.0,25.8282,25.9036,25.8282,25.8942,170472.0
2023-04-24 15:50:00,27.45,27.45,27.41,27.45,253650.0,25.8942,25.8942,25.8565,25.8942,253650.0
2023-04-24 15:55:00,27.45,27.48,27.44,27.46,621488.0,25.8942,25.9225,25.8848,25.9036,621488.0
2023-04-25 09:30:00,27.33,27.38,27.24,27.32,103642.0,25.781,25.8282,25.6961,25.7716,103642.0
2023-04-25 09:35:00,27.32,27.33,27.28,27.3,56214.0,25.7716,25.781,25.7338,25.7527,56214.0
2023-04-25 09:40:00,27.3,27.33,27.26,27.28,75870.0,25.7527,25.781,25.715,25.7338,75870.0
2023-04-25 09:45:00,27.27,27.29,27.23,27.29,68124.0,25.7244,25.7433,25.6867,25.7433,68124.0
2023-04-25 09:50:00,27.29,27.3,27.25,27.28,26554.0,25.7433,25.7527,25.7055,25.7338,26554.0
2023-04-25 09:55:00,27.28,27.33,27.27,27.32,30496.0,25.7338,25.781,25.7244,25.7716,30496.0
2023-04-25 10:00:00,27.32,27.36,27.3,27.31,42038.0,25.7716,25.8093,25.7527,25.7621,42038.0
2023-04-25 10:05:00,27.31,27.34,27.31,27.33,23716.0,25.7621,25.7904,25.7621,25.781,23716.0
2023-04-25 10:10:00,27.31,27.31,27.25,27.28,159974.0,25.7621,25.7621,25.7055,25.7338,159974.0
2023-04-25 10:15:00,27.27,27.3,27.26,27.29,96300.0,25.7244,25.7527,25.715,25.7433,96300.0
2023-04-25 10:20:00,27.28,27.31,27.27,27.29,68764.0,25.7338,25.7621,25.7244,25.7433,68764.0
2023-04-25 10:25:00,27.29,27.3,27.23,27.24,56564.0,25.7433,25.7527,25.6867,25.6961,56564.0
2023-04-25 10:30:00,27.24,27.25,27.17,27.19,35018.0,25.6961,25.7055,25.6301,25.6489,35018.0
2023-04-25 10:35:00,27.18,27.2,27.17,27.18,25466.0,25.6395,25.6584,25.6301,25.6395,25466.0
2023-04-25 10:40:00,27.17,27.18,27.15,27.16,35380.0,25.6301,25.6395,25.6112,25.6206,35380.0
2023-04-25 10:45:00,27.16,27.22,27.14,27.22,44542.0,25.6206,25.6772,25.6018,25.6772,44542.0
2023-04-25 10:50:00,27.22,27.24,27.2,27.2,27990.0,25.6772,25.6961,25.6584,25.6584,27990.0
2023-04-25 10:55:00,27.2,27.26,27.2,27.25,43818.0,25.6584,25.715,25.6584,25.7055,43818.0
2023-04-25 11:00:00,27.25,27.26,27.22,27.23,40992.0,25.7055,25.715,25.6772,25.6867,40992.0
2023-04-25 11:05:00,27.23,27.24,27.2,27.2,43766.0,25.6867,25.6961,25.6584,25.6584,43766.0
2023-04-25 11:10:00,27.19,27.2,27.15,27.15,70684.0,25.6489,25.6584,25.6112,25.6112,70684.0
2023-04-25 11:15:00,27.15,27.19,27.14,27.18,56906.0,25.6112,25.6489,25.6018,25.6395,56906.0
2023-04-25 11:20:00,27.18,27.2,27.14,27.15,45014.0,25.6395,25.6584,25.6018,25.6112,45014.0
2023-04-25 11:25:00,27.15,27.18,27.15,27.16,20472.0,25.6112,25.6395,25.6112,25.6206,20472.0
2023-04-25 11:30:00,27.15,27.16,27.13,27.13,20756.0,25.6112,25.6206,25.5923,25.5923,20756.0
2023-04-25 11:35:00,27.13,27.13,27.09,27.1,24060.0,25.5923,25.5923,25.5546,25.564,24060.0
2023-04-25 11:40:00,27.1,27.14,27.09,27.14,24402.0,25.564,25.6018,25.5546,25.6018,24402.0
2023-04-25 11:45:00,27.14,27.14,27.11,27.12,24924.0,25.6018,25.6018,25.5735,25.5829,24924.0
2023-04-25 11:50:00,27.13,27.13,27.09,27.09,22566.0,25.5923,25.5923,25.5546,25.5546,22566.0
2023-04-25 11:55:00,27.1,27.11,27.08,27.09,14344.0,25.564,25.5735,25.5452,25.5546,14344.0
2023-04-25 12:00:00,27.09,27.1,27.05,27.06,66128.0,25.5546,25.564,25.5169,25.5263,66128.0
2023-04-25 12:05:00,27.06,27.08,27.03,27.04,60294.0,25.5263,25.5452,25.498,25.5074,60294.0
2023-04-25 12:10:00,27.04,27.05,27.01,27.02,36144.0,25.5074,25.5169,25.4791,25.4886,36144.0
2023-04-25 12:15:00,27.02,27.06,27.02,27.05,25730.0,25.4886,25.5263,25.4886,25.5169,25730.0
2023-04-25 12:20:00,27.05,27.07,27.03,27.06,99636.0,25.5169,25.5357,25.498,25.5263,99636.0
2023-04-25 12:25:00,27.06,27.06,27.04,27.05,25232.0,25.5263,25.5263,25.5074,25.5169,25232.0
2023-04-25 12:30:00,27.05,27.07,27.03,27.04,22658.0,25.5169,25.5357,25.498,25.5074,22658.0
2023-04-25 12:35:00,27.04,27.05,27.02,27.02,33224.0,25.5074,25.5169,25.4886,25.4886,33224.0
2023-04-25 12:40:00,27.02,27.06,27.02,27.06,18600.0,25.4886,25.5263,25.4886,25.5263,18600.0
2023-04-25 12:45:00,27.05,27.06,27.0,27.02,41866.0,25.5169,25.5263,25.4697,25.4886,41866.0
2023-04-25 12:50:00,27.02,27.04,27.02,27.03,22374.0,25.4886,25.5074,25.4886,25.498,22374.0
2023-04-25 12:55:00,27.02,27.03,27.01,27.03,18692.0,25.4886,25.498,25.4791,25.498,18692.0
2023-04-25 13:00:00,27.03,27.07,27.02,27.06,22764.0,25.498,25.5357,25.4886,25.5263,22764.0
2023-04-25 13:05:00,27.07,27.08,27.05,27.05,16690.0,25.5357,25.5452,25.5169,25.5169,16690.0
2023-04-25 13:10:00,27.05,27.06,27.0,27.0,25974.0,25.5169,25.5263,25.4697,25.4697,25974.0
2023-04-25 13:15:00,27.01,27.02,26.95,27.0,156936.0,25.4791,25.4886,25.4225,25.4697,156936.0
2023-04-25 13:20:00,27.0,27.02,26.98,26.99,34744.0,25.4697,25.4886,25.4508,25.4603,34744.0
2023-04-25 13:25:00,26.99,27.0,26.98,26.99,32586.0,25.4603,25.4697,25.4508,25.4603,32586.0
2023-04-25 13:30:00,26.98,26.99,26.95,26.97,23594.0,25.4508,25.4603,25.4225,25.4414,23594.0
2023-04-25 13:35:00,26.97,26.98,26.96,26.97,22810.0,25.4414,25.4508,25.432,25.4414,22810.0
2023-04-25 13:40:00,26.96,26.97,26.95,26.97,13766.0,25.432,25.4414,25.4225,25.4414,13766.0
2023-04-25 13:45:00,26.97,26.97,26.93,26.96,55660.0,25.4414,25.4414,25.4037,25.432,55660.0
2023-04-25 13:50:00,26.96,26.97,26.95,26.95,13562.0,25.432,25.4414,25.4225,25.4225,13562.0
2023-04-25 13:55:00,26.95,26.97,26.94,26.95,21244.0,25.4225,25.4414,25.4131,25.4225,21244.0
2023-04-25 14:00:00,26.96,26.96,26.93,26.93,26146.0,25.432,25.432,25.4037,25.4037,26146.0
2023-04-25 14:05:00,26.93,26.96,26.93,26.93,23206.0,25.4037,25.432,25.4037,25.4037,23206.0
2023-04-25 14:10:00,26.93,26.95,26.93,26.94,23960.0,25.4037,25.4225,25.4037,25.4131,23960.0
2023-04-25 14:15:00,26.94,26.95,26.91,26.92,31626.0,25.4131,25.4225,25.3848,25.3942,31626.0
2023-04-25 14:20:00,26.92,26.93,26.9,26.93,28428.0,25.3942,25.4037,25.3754,25.4037,28428.0
2023-04-25 14:25:00,26.93,26.95,26.92,26.94,35736.0,25.4037,25.4225,25.3942,25.4131,35736.0
2023-04-25 14:30:00,26.94,26.95,26.93,26.93,23472.0,25.4131,25.4225,25.4037,25.4037,23472.0
2023-04-25 14:35:00,26.93,26.96,26.92,26.95,47292.0,25.4037,25.432,25.3942,25.4225,47292.0
2023-04-25 14:40:00,26.95,26.95,26.89,26.9,63812.0,25.4225,25.4225,25.3659,25.3754,63812.0
2023-04-25 14:45:00,26.9,26.9,26.86,26.89,35096.0,25.3754,25.3754,25.3376,25.3659,35096.0
2023-04-25 14:50:00,26.9,26.9,26.83,26.83,35884.0,25.3754,25.3754,25.3093,25.3093,35884.0
2023-04-25 14:55:00,26.84,26.84,26.82,26.83,42570.0,25.3188,25.3188,25.2999,25.3093,42570.0
2023-04-25 15:00:00,26.83,26.85,26.83,26.83,52310.0,25.3093,25.3282,25.3093,25.3093,52310.0
2023-04-25 15:05:00,26.84,26.89,26.83,26.88,51338.0,25.3188,25.3659,25.3093,25.3565,51338.0
2023-04-25 15:10:00,26.88,26.89,26.86,26.88,82004.0,25.3565,25.3659,25.3376,25.3565,82004.0
2023-04-25 15:15:00,26.88,26.89,26.83,26.83,252364.0,25.3565,25.3659,25.3093,25.3093,252364.0
2023-04-25 15:20:00,26.83,26.86,26.83,26.86,83286.0,25.3093,25.3376,25.3093,25.3376,83286.0
2023-04-25 15:25:00,26.86,26.86,26.81,26.81,54082.0,25.3376,25.3376,25.2905,25.2905,54082.0
2023-04-25 15:30:00,26.81,26.82,26.78,26.78,74472.0,25.2905,25.2999,25.2622,25.2622,74472.0
2023-04-25 15:35:00,26.77,26.79,26.75,26.77,65368.0,25.2527,25.2716,25.2339,25.2527,65368.0
2023-04-25 15:40:00,26.77,26.8,26.75,26.77,127210.0,25.2527,25.281,25.2339,25.2527,127210.0
2023-04-25 15:45:00,26.78,26.79,26.73,26.73,115270.0,25.2622,25.2716,25.215,25.215,115270.0
2023-04-25 15:50:00,26.73,26.81,26.71,26.75,241440.0,25.215,25.2905,25.1961,25.2339,241440.0
2023-04-25 15:55:00,26.75,26.79,26.73,26.77,472996.0,25.2339,25.2716,25.215,25.2527,472996.0
2023-04-26 09:30:00,26.39,26.45,26.35,26.41,123032.0,25.0604,25.1174,25.0224,25.0794,123032.0
2023-04-26 09:35:00,26.4,26.47,26.4,26.47,43598.0,25.0699,25.1364,25.0699,25.1364,43598.0
2023-04-26 09:40:00,26.48,26.48,26.36,26.36,91742.0,25.1459,25.1459,25.0319,25.0319,91742.0
2023-04-26 09:45:00,26.37,26.4,26.32,26.34,95400.0,25.0414,25.0699,24.9939,25.0129,95400.0
2023-04-26 09:50:00,26.35,26.41,26.34,26.38,92926.0,25.0224,25.0794,25.0129,25.0509,92926.0
2023-04-26 09:55:00,26.38,26.47,26.38,26.46,39934.0,25.0509,25.1364,25.0509,25.1269,39934.0
2023-04-26 10:00:00,26.46,26.48,26.43,26.48,38964.0,25.1269,25.1459,25.0984,25.1459,38964.0
2023-04-26 10:05:00,26.47,26.49,26.43,26.43,50390.0,25.1364,25.1554,25.0984,25.0984,50390.0
2023-04-26 10:10:00,26.43,26.46,26.36,26.36,53072.0,25.0984,25.1269,25.0319,25.0319,53072.0
2023-04-26 10:15:00,26.36,26.4,26.33,26.36,70664.0,25.0319,25.0699,25.0034,25.0319,70664.0
2023-04-26 10:20:00,26.35,26.4,26.33,26.36,57872.0,25.0224,25.0699,25.0034,25.0319,57872.0
2023-04-26 10:25:00,26.36,26.39,26.34,26.38,33222.0,25.0319,25.0604,25.0129,25.0509,33222.0
2023-04-26 10:30:00,26.39,26.41,26.34,26.34,72120.0,25.0604,25.0794,25.0129,25.0129,72120.0
2023-04-26 10:35:00,26.33,26.41,26.33,26.39,54208.0,25.0034,25.0794,25.0034,25.0604,54208.0
2023-04-26 10:40:00,26.39,26.43,26.37,26.42,31042.0,25.0604,25.0984,25.0414,25.0889,31042.0
2023-04-26 10:45:00,26.43,26.44,26.38,26.42,33562.0,25.0984,25.1079,25.0509,25.0889,33562.0
2023-04-26 10:50:00,26.41,26.48,26.41,26.46,19454.0,25.0794,25.1459,25.0794,25.1269,19454.0
2023-04-26 10:55:00,26.45,26.5,26.44,26.49,89712.0,25.1174,25.1649,25.1079,25.1554,89712.0
2023-04-26 11:00:00,26.49,26.53,26.48,26.53,29750.0,25.1554,25.1934,25.1459,25.1934,29750.0
2023-04-26 11:05:00,26.53,26.58,26.53,26.57,30806.0,25.1934,25.2408,25.1934,25.2313,30806.0
2023-04-26 11:10:00,26.57,26.59,26.57,26.59,21486.0,25.2313,25.2503,25.2313,25.2503,21486.0
2023-04-26 11:15:00,26.58,26.6,26.56,26.57,26620.0,25.2408,25.2598,25.2218,25.2313,26620.0
2023-04-26 11:20:00,26.57,26.59,26.55,26.55,42040.0,25.2313,25.2503,25.2123,25.2123,42040.0
2023-04-26 11:25:00,26.55,26.57,26.53,26.56,30594.0,25.2123,25.2313,25.1934,25.2218,30594.0
2023-04-26 11:30:00,26.57,26.58,26.55,26.56,30428.0,25.2313,25.2408,25.2123,25.2218,30428.0
2023-04-26 11:35:00,26.56,26.56,26.48,26.49,47592.0,25.2218,25.2218,25.1459,25.1554,47592.0
2023-04-26 11:40:00,26.49,26.53,26.48,26.49,96164.0,25.1554,25.1934,25.1459,25.1554,96164.0
2023-04-26 11:45:00,26.5,26.5,26.47,26.48,70466.0,25.1649,25.1649,25.1364,25.1459,70466.0
2023-04-26 11:50:00,26.48,26.48,26.41,26.43,91078.0,25.1459,25.1459,25.0794,25.0984,91078.0
2023-04-26 11:55:00,26.44,26.48,26.42,26.47,73438.0,25.1079,25.1459,25.0889,25.1364,73438.0
2023-04-26 12:00:00,26.47,26.5,26.46,26.5,38914.0,25.1364,25.1649,25.1269,25.1649,38914.0
2023-04-26 12:05:00,26.5,26.51,26.48,26.49,35304.0,25.1649,25.1744,25.1459,25.1554,35304.0
2023-04-26 12:10:00,26.49,26.53,26.48,26.53,73832.0,25.1554,25.1934,25.1459,25.1934,73832.0
2023-04-26 12:15:00,26.53,26.55,26.48,26.49,39278.0,25.1934,25.2123,25.1459,25.1554,39278.0
2023-04-26 12:20:00,26.49,26.49,26.45,26.47,23282.0,25.1554,25.1554,25.1174,25.1364,23282.0
2023-04-26 12:25:00,26.47,26.47,26.45,26.46,19586.0,25.1364,25.1364,25.1174,25.1269,19586.0
2023-04-26 12:30:00,26.47,26.48,26.46,26.46,21342.0,25.1364,25.1459,25.1269,25.1269,21342.0
2023-04-26 12:35:00,26.46,26.47,26.43,26.47,13682.0,25.1269,25.1364,25.0984,25.1364,13682.0
2023-04-26 12:40:00,26.47,26.47,26.44,26.47,15918.0,25.1364,25.1364,25.1079,25.1364,15918.0
2023-04-26 12:45:00,26.47,26.49,26.45,26.49,15818.0,25.1364,25.1554,25.1174,25.1554,15818.0
2023-04-26 12:50:00,26.49,26.5,26.47,26.49,20622.0,25.1554,25.1649,25.1364,25.1554,20622.0
2023-04-26 12:55:00,26.49,26.51,26.48,26.49,23548.0,25.1554,25.1744,25.1459,25.1554,23548.0
2023-04-26 13:00:00,26.5,26.53,26.5,26.53,32474.0,25.1649,25.1934,25.1649,25.1934,32474.0
2023-04-26 13:05:00,26.52,26.52,26.49,26.51,28324.0,25.1839,25.1839,25.1554,25.1744,28324.0
2023-04-26 13:10:00,26.51,26.53,26.49,26.53,20614.0,25.1744,25.1934,25.1554,25.1934,20614.0
2023-04-26 13:15:00,26.53,26.55,26.51,26.53,29556.0,25.1934,25.2123,25.1744,25.1934,29556.0
2023-04-26 13:20:00,26.52,26.52,26.49,26.5,17030.0,25.1839,25.1839,25.1554,25.1649,17030.0
2023-04-26 13:25:00,26.5,26.5,26.48,26.5,18998.0,25.1649,25.1649,25.1459,25.1649,18998.0
2023-04-26 13:30:00,26.5,26.51,26.49,26.5,14644.0,25.1649,25.1744,25.1554,25.1649,14644.0
2023-04-26 13:35:00,26.5,26.52,26.48,26.49,19404.0,25.1649,25.1839,25.1459,25.1554,19404.0
2023-04-26 13:40:00,26.48,26.48,26.45,26.46,21706.0,25.1459,25.1459,25.1174,25.1269,21706.0
2023-04-26 13:45:00,26.46,26.47,26.43,26.45,38006.0,25.1269,25.1364,25.0984,25.1174,38006.0
2023-04-26 13:50:00,26.44,26.44,26.42,26.43,21458.0,25.1079,25.1079,25.0889,25.0984,21458.0
2023-04-26 13:55:00,26.43,26.43,26.4,26.42,46832.0,25.0984,25.0984,25.0699,25.0889,46832.0
2023-04-26 14:00:00,26.42,26.42,26.38,26.42,32008.0,25.0889,25.0889,25.0509,25.0889,32008.0
2023-04-26 14:05:00,26.41,26.41,26.39,26.4,13532.0,25.0794,25.0794,25.0604,25.0699,13532.0
2023-04-26 14:10:00,26.4,26.42,26.39,26.42,20130.0,25.0699,25.0889,25.0604,25.0889,20130.0
2023-04-26 14:15:00,26.43,26.43,26.4,26.4,22436.0,25.0984,25.0984,25.0699,25.0699,22436.0
2023-04-26 14:20:00,26.4,26.41,26.38,26.41,30694.0,25.0699,25.0794,25.0509,25.0794,30694.0
2023-04-26 14:25:00,26.41,26.42,26.4,26.42,21046.0,25.0794,25.0889,25.0699,25.0889,21046.0
2023-04-26 14:30:00,26.42,26.43,26.37,26.38,28674.0,25.0889,25.0984,25.0414,25.0509,28674.0
2023-04-26 14:35:00,26.38,26.38,26.34,26.34,53836.0,25.0509,25.0509,25.0129,25.0129,53836.0
2023-04-26 14:40:00,26.34,26.34,26.3,26.31,129768.0,25.0129,25.0129,24.9749,24.9844,129768.0
2023-04-26 14:45:00,26.3,26.31,26.25,26.25,59250.0,24.9749,24.9844,24.9275,24.9275,59250.0
2023-04-26 14:50:00,26.25,26.27,26.23,26.26,62812.0,24.9275,24.9465,24.9085,24.937,62812.0
2023-04-26 14:55:00,26.25,26.27,26.23,26.26,74732.0,24.9275,24.9465,24.9085,24.937,74732.0
2023-04-26 15:00:00,26.26,26.27,26.25,26.27,33198.0,24.937,24.9465,24.9275,24.9465,33198.0
2023-04-26 15:05:00,26.26,26.29,26.24,26.28,49218.0,24.937,24.9654,24.918,24.9559,49218.0
2023-04-26 15:10:00,26.27,26.31,26.27,26.28,32254.0,24.9465,24.9844,24.9465,24.9559,32254.0
2023-04-26 15:15:00,26.28,26.28,26.22,26.22,78914.0,24.9559,24.9559,24.899,24.899,78914.0
2023-04-26 15:20:00,26.22,26.22,26.18,26.18,95962.0,24.899,24.899,24.861,24.861,95962.0
2023-04-26 15:25:00,26.18,26.21,26.17,26.21,82720.0,24.861,24.8895,24.8515,24.8895,82720.0
2023-04-26 15:30:00,26.21,26.22,26.18,26.18,68494.0,24.8895,24.899,24.861,24.861,68494.0
2023-04-26 15:35:00,26.18,26.19,26.16,26.18,85830.0,24.861,24.8705,24.842,24.861,85830.0
2023-04-26 15:40:00,26.18,26.21,26.17,26.2,121162.0,24.861,24.8895,24.8515,24.88,121162.0
2023-04-26 15:45:00,26.2,26.2,26.16,26.17,117362.0,24.88,24.88,24.842,24.8515,117362.0
2023-04-26 15:50:00,26.17,26.23,26.14,26.22,180018.0,24.8515,24.9085,24.823,24.899,180018.0
2023-04-26 15:55:00,26.23,26.29,26.22,26.22,430538.0,24.9085,24.9654,24.899,24.899,430538.0
2023-04-27 09:30:00,26.33,26.47,26.33,26.46,108800.0,25.0034,25.1364,25.0034,25.1269,108800.0
2023-04-27 09:35:00,26.46,26.5,26.41,26.47,57668.0,25.1269,25.1649,25.0794,25.1364,57668.0
2023-04-27 09:40:00,26.48,26.5,26.4,26.44,155824.0,25.1459,25.1649,25.0699,25.1079,155824.0
2023-04-27 09:45:00,26.43,26.46,26.39,26.43,52704.0,25.0984,25.1269,25.0604,25.0984,52704.0
2023-04-27 09:50:00,26.43,26.46,26.4,26.42,71834.0,25.0984,25.1269,25.0699,25.0889,71834.0
2023-04-27 09:55:00,26.43,26.46,26.4,26.45,139590.0,25.0984,25.1269,25.0699,25.1174,139590.0
2023-04-27 10:00:00,26.45,26.5,26.4,26.46,151058.0,25.1174,25.1649,25.0699,25.1269,151058.0
2023-04-27 10:05:00,26.46,26.55,26.39,26.53,239092.0,25.1269,25.2123,25.0604,25.1934,239092.0
2023-04-27 10:10:00,26.53,26.6,26.52,26.6,42976.0,25.1934,25.2598,25.1839,25.2598,42976.0
2023-04-27 10:15:00,26.61,26.61,26.57,26.58,30450.0,25.2693,25.2693,25.2313,25.2408,30450.0
2023-04-27 10:20:00,26.58,26.65,26.58,26.64,49234.0,25.2408,25.3073,25.2408,25.2978,49234.0
2023-04-27 10:25:00,26.64,26.64,26.58,26.62,31198.0,25.2978,25.2978,25.2408,25.2788,31198.0
2023-04-27 10:30:00,26.62,26.63,26.57,26.57,23150.0,25.2788,25.2883,25.2313,25.2313,23150.0
2023-04-27 10:35:00,26.58,26.59,26.54,26.57,37000.0,25.2408,25.2503,25.2028,25.2313,37000.0
2023-04-27 10:40:00,26.58,26.62,26.55,26.61,92286.0,25.2408,25.2788,25.2123,25.2693,92286.0
2023-04-27 10:45:00,26.61,26.69,26.61,26.67,171288.0,25.2693,25.3453,25.2693,25.3263,171288.0
2023-04-27 10:50:00,26.65,26.65,26.58,26.61,72298.0,25.3073,25.3073,25.2408,25.2693,72298.0
2023-04-27 10:55:00,26.6,26.63,26.59,26.59,230040.0,25.2598,25.2883,25.2503,25.2503,230040.0
2023-04-27 11:00:00,26.6,26.61,26.57,26.58,28978.0,25.2598,25.2693,25.2313,25.2408,28978.0
2023-04-27 11:05:00,26.6,26.6,26.48,26.48,32532.0,25.2598,25.2598,25.1459,25.1459,32532.0
2023-04-27 11:10:00,26.48,26.5,26.47,26.5,83138.0,25.1459,25.1649,25.1364,25.1649,83138.0
2023-04-27 11:15:00,26.5,26.52,26.49,26.51,27964.0,25.1649,25.1839,25.1554,25.1744,27964.0
2023-04-27 11:20:00,26.52,26.54,26.5,26.53,30594.0,25.1839,25.2028,25.1649,25.1934,30594.0
2023-04-27 11:25:00,26.53,26.56,26.52,26.56,50488.0,25.1934,25.2218,25.1839,25.2218,50488.0
2023-04-27 11:30:00,26.56,26.59,26.55,26.58,204558.0,25.2218,25.2503,25.2123,25.2408,204558.0
2023-04-27 11:35:00,26.58,26.61,26.58,26.59,64408.0,25.2408,25.2693,25.2408,25.2503,64408.0
2023-04-27 11:40:00,26.58,26.6,26.54,26.59,94222.0,25.2408,25.2598,25.2028,25.2503,94222.0
2023-04-27 11:45:00,26.59,26.61,26.58,26.61,27326.0,25.2503,25.2693,25.2408,25.2693,27326.0
2023-04-27 11:50:00,26.61,26.68,26.61,26.65,24336.0,25.2693,25.3358,25.2693,25.3073,24336.0
2023-04-27 11:55:00,26.66,26.68,26.65,26.68,31302.0,25.3168,25.3358,25.3073,25.3358,31302.0
2023-04-27 12:00:00,26.68,26.71,26.68,26.7,30774.0,25.3358,25.3643,25.3358,25.3548,30774.0
2023-04-27 12:05:00,26.7,26.74,26.7,26.73,18320.0,25.3548,25.3928,25.3548,25.3833,18320.0
2023-04-27 12:10:00,26.73,26.73,26.7,26.72,18266.0,25.3833,25.3833,25.3548,25.3738,18266.0
2023-04-27 12:15:00,26.73,26.75,26.73,26.74,35472.0,25.3833,25.4023,25.3833,25.3928,35472.0
2023-04-27 12:20:00,26.74,26.77,26.74,26.77,35544.0,25.3928,25.4213,25.3928,25.4213,35544.0
2023-04-27 12:25:00,26.77,26.78,26.75,26.75,33050.0,25.4213,25.4308,25.4023,25.4023,33050.0
2023-04-27 12:30:00,26.75,26.79,26.75,26.78,27978.0,25.4023,25.4403,25.4023,25.4308,27978.0
2023-04-27 12:35:00,26.78,26.8,26.77,26.78,21344.0,25.4308,25.4497,25.4213,25.4308,21344.0
2023-04-27 12:40:00,26.77,26.79,26.75,26.78,20774.0,25.4213,25.4403,25.4023,25.4308,20774.0
2023-04-27 12:45:00,26.78,26.8,26.78,26.8,20152.0,25.4308,25.4497,25.4308,25.4497,20152.0
2023-04-27 12:50:00,26.8,26.83,26.8,26.81,19802.0,25.4497,25.4782,25.4497,25.4592,19802.0
2023-04-27 12:55:00,26.81,26.82,26.78,26.79,18988.0,25.4592,25.4687,25.4308,25.4403,18988.0
2023-04-27 13:00:00,26.79,26.83,26.79,26.82,38052.0,25.4403,25.4782,25.4403,25.4687,38052.0
2023-04-27 13:05:00,26.82,26.84,26.81,26.84,21690.0,25.4687,25.4877,25.4592,25.4877,21690.0
2023-04-27 13:10:00,26.84,26.86,26.84,26.86,21584.0,25.4877,25.5067,25.4877,25.5067,21584.0
2023-04-27 13:15:00,26.86,26.87,26.86,26.86,24034.0,25.5067,25.5162,25.5067,25.5067,24034.0
2023-04-27 13:20:00,26.86,26.88,26.86,26.88,19128.0,25.5067,25.5257,25.5067,25.5257,19128.0
2023-04-27 13:25:00,26.87,26.88,26.83,26.83,14616.0,25.5162,25.5257,25.4782,25.4782,14616.0
2023-04-27 13:30:00,26.83,26.85,26.83,26.85,10408.0,25.4782,25.4972,25.4782,25.4972,10408.0
2023-04-27 13:35:00,26.85,26.86,26.83,26.84,11352.0,25.4972,25.5067,25.4782,25.4877,11352.0
2023-04-27 13:40:00,26.85,26.86,26.82,26.86,73352.0,25.4972,25.5067,25.4687,25.5067,73352.0
2023-04-27 13:45:00,26.86,26.91,26.86,26.89,41094.0,25.5067,25.5542,25.5067,25.5352,41094.0
2023-04-27 13:50:00,26.9,26.93,26.9,26.92,40124.0,25.5447,25.5732,25.5447,25.5637,40124.0
2023-04-27 13:55:00,26.92,26.92,26.88,26.88,29224.0,25.5637,25.5637,25.5257,25.5257,29224.0
2023-04-27 14:00:00,26.88,26.89,26.86,26.89,16688.0,25.5257,25.5352,25.5067,25.5352,16688.0
2023-04-27 14:05:00,26.89,26.89,26.85,26.85,13914.0,25.5352,25.5352,25.4972,25.4972,13914.0
2023-04-27 14:10:00,26.85,26.88,26.85,26.86,19826.0,25.4972,25.5257,25.4972,25.5067,19826.0
2023-04-27 14:15:00,26.86,26.88,26.86,26.88,25832.0,25.5067,25.5257,25.5067,25.5257,25832.0
2023-04-27 14:20:00,26.88,26.88,26.85,26.86,24016.0,25.5257,25.5257,25.4972,25.5067,24016.0
2023-04-27 14:25:00,26.86,26.88,26.84,26.86,20466.0,25.5067,25.5257,25.4877,25.5067,20466.0
2023-04-27 14:30:00,26.86,26.92,26.86,26.91,17938.0,25.5067,25.5637,25.5067,25.5542,17938.0
2023-04-27 14:35:00,26.9,26.92,26.86,26.89,54046.0,25.5447,25.5637,25.5067,25.5352,54046.0
2023-04-27 14:40:00,26.9,26.92,26.89,26.92,14810.0,25.5447,25.5637,25.5352,25.5637,14810.0
2023-04-27 14:45:00,26.92,26.92,26.88,26.89,34142.0,25.5637,25.5637,25.5257,25.5352,34142.0
2023-04-27 14:50:00,26.89,26.91,26.88,26.91,93136.0,25.5352,25.5542,25.5257,25.5542,93136.0
2023-04-27 14:55:00,26.92,26.98,26.92,26.98,28898.0,25.5637,25.6207,25.5637,25.6207,28898.0
2023-04-27 15:00:00,26.98,27.0,26.97,27.0,31732.0,25.6207,25.6397,25.6112,25.6397,31732.0
2023-04-27 15:05:00,27.0,27.0,26.97,26.98,38166.0,25.6397,25.6397,25.6112,25.6207,38166.0
2023-04-27 15:10:00,26.98,26.99,26.96,26.98,37132.0,25.6207,25.6302,25.6017,25.6207,37132.0
2023-04-27 15:15:00,26.99,27.0,26.96,26.97,34064.0,25.6302,25.6397,25.6017,25.6112,34064.0
2023-04-27 15:20:00,26.97,26.97,26.94,26.96,31640.0,25.6112,25.6112,25.5827,25.6017,31640.0
2023-04-27 15:25:00,26.95,26.96,26.92,26.93,33502.0,25.5922,25.6017,25.5637,25.5732,33502.0
2023-04-27 15:30:00,26.93,26.97,26.93,26.95,56714.0,25.5732,25.6112,25.5732,25.5922,56714.0
2023-04-27 15:35:00,26.94,26.95,26.92,26.95,60326.0,25.5827,25.5922,25.5637,25.5922,60326.0
2023-04-27 15:40:00,26.94,26.99,26.93,26.98,64848.0,25.5827,25.6302,25.5732,25.6207,64848.0
2023-04-27 15:45:00,26.98,27.01,26.97,26.99,77650.0,25.6207,25.6492,25.6112,25.6302,77650.0
2023-04-27 15:50:00,26.99,27.0,26.96,26.97,178706.0,25.6302,25.6397,25.6017,25.6112,178706.0
2023-04-27 15:55:00,26.97,26.99,26.93,26.97,379572.0,25.6112,25.6302,25.5732,25.6112,379572.0
2023-04-28 09:30:00,27.03,27.16,27.03,27.12,89002.0,25.6682,25.7916,25.6682,25.7536,89002.0
2023-04-28 09:35:00,27.13,27.16,27.08,27.15,52494.0,25.7631,25.7916,25.7156,25.7821,52494.0
2023-04-28 09:40:00,27.15,27.16,27.06,27.11,39028.0,25.7821,25.7916,25.6966,25.7441,39028.0
2023-04-28 09:45:00,27.11,27.14,27.08,27.09,43330.0,25.7441,25.7726,25.7156,25.7251,43330.0
2023-04-28 09:50:00,27.08,27.09,27.03,27.03,40476.0,25.7156,25.7251,25.6682,25.6682,40476.0
2023-04-28 09:55:00,27.03,27.04,26.89,26.92,58742.0,25.6682,25.6777,25.5352,25.5637,58742.0
2023-04-28 10:00:00,26.91,26.96,26.9,26.95,41940.0,25.5542,25.6017,25.5447,25.5922,41940.0
2023-04-28 10:05:00,26.94,27.02,26.93,27.0,33008.0,25.5827,25.6587,25.5732,25.6397,33008.0
2023-04-28 10:10:00,27.0,27.03,26.98,26.98,58468.0,25.6397,25.6682,25.6207,25.6207,58468.0
2023-04-28 10:15:00,26.98,27.01,26.95,26.98,40610.0,25.6207,25.6492,25.5922,25.6207,40610.0
2023-04-28 10:20:00,26.98,26.99,26.92,26.94,46286.0,25.6207,25.6302,25.5637,25.5827,46286.0
2023-04-28 10:25:00,26.93,26.95,26.91,26.94,102948.0,25.5732,25.5922,25.5542,25.5827,102948.0
2023-04-28 10:30:00,26.93,26.98,26.92,26.93,91846.0,25.5732,25.6207,25.5637,25.5732,91846.0
2023-04-28 10:35:00,26.93,26.93,26.82,26.86,39232.0,25.5732,25.5732,25.4687,25.5067,39232.0
2023-04-28 10:40:00,26.87,26.89,26.84,26.89,44928.0,25.5162,25.5352,25.4877,25.5352,44928.0
2023-04-28 10:45:00,26.89,26.93,26.88,26.93,28778.0,25.5352,25.5732,25.5257,25.5732,28778.0
2023-04-28 10:50:00,26.93,26.95,26.9,26.95,69122.0,25.5732,25.5922,25.5447,25.5922,69122.0
2023-04-28 10:55:00,26.95,26.95,26.8,26.81,55418.0,25.5922,25.5922,25.4497,25.4592,55418.0
2023-04-28 11:00:00,26.81,26.81,26.75,26.78,25914.0,25.4592,25.4592,25.4023,25.4308,25914.0
2023-04-28 11:05:00,26.78,26.85,26.77,26.85,59562.0,25.4308,25.4972,25.4213,25.4972,59562.0
2023-04-28 11:10:00,26.85,26.86,26.84,26.85,40732.0,25.4972,25.5067,25.4877,25.4972,40732.0
2023-04-28 11:15:00,26.85,26.89,26.85,26.88,33130.0,25.4972,25.5352,25.4972,25.5257,33130.0
2023-04-28 11:20:00,26.88,26.89,26.83,26.83,26102.0,25.5257,25.5352,25.4782,25.4782,26102.0
2023-04-28 11:25:00,26.83,26.84,26.81,26.81,50150.0,25.4782,25.4877,25.4592,25.4592,50150.0
2023-04-28 11:30:00,26.81,26.87,26.81,26.86,24130.0,25.4592,25.5162,25.4592,25.5067,24130.0
2023-04-28 11:35:00,26.86,26.88,26.84,26.84,17558.0,25.5067,25.5257,25.4877,25.4877,17558.0
2023-04-28 11:40:00,26.83,26.86,26.82,26.85,13326.0,25.4782,25.5067,25.4687,25.4972,13326.0
2023-04-28 11:45:00,26.85,26.87,26.83,26.86,25034.0,25.4972,25.5162,25.4782,25.5067,25034.0
2023-04-28 11:50:00,26.86,26.86,26.84,26.86,23918.0,25.5067,25.5067,25.4877,25.5067,23918.0
2023-04-28 11:55:00,26.86,26.89,26.85,26.86,24668.0,25.5067,25.5352,25.4972,25.5067,24668.0
2023-04-28 12:00:00,26.86,26.89,26.86,26.86,25744.0,25.5067,25.5352,25.5067,25.5067,25744.0
2023-04-28 12:05:00,26.87,26.89,26.86,26.86,17056.0,25.5162,25.5352,25.5067,25.5067,17056.0
2023-04-28 12:10:00,26.86,26.88,26.85,26.86,42034.0,25.5067,25.5257,25.4972,25.5067,42034.0
2023-04-28 12:15:00,26.86,26.89,26.85,26.89,20846.0,25.5067,25.5352,25.4972,25.5352,20846.0
2023-04-28 12:20:00,26.88,26.91,26.86,26.89,20980.0,25.5257,25.5542,25.5067,25.5352,20980.0
2023-04-28 12:25:00,26.89,26.89,26.86,26.89,27608.0,25.5352,25.5352,25.5067,25.5352,27608.0
2023-04-28 12:30:00,26.89,26.9,26.87,26.87,31102.0,25.5352,25.5447,25.5162,25.5162,31102.0
2023-04-28 12:35:00,26.88,26.89,26.86,26.88,22408.0,25.5257,25.5352,25.5067,25.5257,22408.0
2023-04-28 12:40:00,26.88,26.91,26.87,26.9,15944.0,25.5257,25.5542,25.5162,25.5447,15944.0
2023-04-28 12:45:00,26.91,26.91,26.87,26.89,28688.0,25.5542,25.5542,25.5162,25.5352,28688.0
2023-04-28 12:50:00,26.89,26.91,26.88,26.9,17202.0,25.5352,25.5542,25.5257,25.5447,17202.0
2023-04-28 12:55:00,26.91,26.94,26.91,26.94,14338.0,25.5542,25.5827,25.5542,25.5827,14338.0
2023-04-28 13:00:00,26.95,26.95,26.91,26.93,21572.0,25.5922,25.5922,25.5542,25.5732,21572.0
2023-04-28 13:05:00,26.93,26.96,26.93,26.95,17288.0,25.5732,25.6017,25.5732,25.5922,17288.0
2023-04-28 13:10:00,26.94,26.98,26.94,26.98,15392.0,25.5827,25.6207,25.5827,25.6207,15392.0
2023-04-28 13:15:00,26.97,26.97,26.93,26.93,19464.0,25.6112,25.6112,25.5732,25.5732,19464.0
2023-04-28 13:20:00,26.93,26.96,26.93,26.96,14838.0,25.5732,25.6017,25.5732,25.6017,14838.0
2023-04-28 13:25:00,26.96,26.96,26.93,26.94,15670.0,25.6017,25.6017,25.5732,25.5827,15670.0
2023-04-28 13:30:00,26.94,26.97,26.94,26.96,12956.0,25.5827,25.6112,25.5827,25.6017,12956.0
2023-04-28 13:35:00,26.96,26.98,26.95,26.98,34414.0,25.6017,25.6207,25.5922,25.6207,34414.0
2023-04-28 13:40:00,26.98,26.98,26.93,26.94,32454.0,25.6207,25.6207,25.5732,25.5827,32454.0
2023-04-28 13:45:00,26.95,26.95,26.93,26.95,13942.0,25.5922,25.5922,25.5732,25.5922,13942.0
2023-04-28 13:50:00,26.95,26.95,26.9,26.91,26430.0,25.5922,25.5922,25.5447,25.5542,26430.0
2023-04-28 13:55:00,26.91,26.92,26.89,26.92,18416.0,25.5542,25.5637,25.5352,25.5637,18416.0
2023-04-28 14:00:00,26.93,26.93,26.91,26.93,109386.0,25.5732,25.5732,25.5542,25.5732,109386.0
2023-04-28 14:05:00,26.93,26.93,26.88,26.89,31926.0,25.5732,25.5732,25.5257,25.5352,31926.0
2023-04-28 14:10:00,26.9,26.9,26.84,26.85,36124.0,25.5447,25.5447,25.4877,25.4972,36124.0
2023-04-28 14:15:00,26.85,26.89,26.84,26.88,60836.0,25.4972,25.5352,25.4877,25.5257,60836.0
2023-04-28 14:20:00,26.88,26.89,26.84,26.85,23548.0,25.5257,25.5352,25.4877,25.4972,23548.0
2023-04-28 14:25:00,26.84,26.84,26.81,26.82,26420.0,25.4877,25.4877,25.4592,25.4687,26420.0
2023-04-28 14:30:00,26.82,26.83,26.8,26.81,42472.0,25.4687,25.4782,25.4497,25.4592,42472.0
2023-04-28 14:35:00,26.8,26.8,26.77,26.79,35194.0,25.4497,25.4497,25.4213,25.4403,35194.0
2023-04-28 14:40:00,26.79,26.82,26.77,26.77,20508.0,25.4403,25.4687,25.4213,25.4213,20508.0
2023-04-28 14:45:00,26.77,26.78,26.74,26.74,29468.0,25.4213,25.4308,25.3928,25.3928,29468.0
2023-04-28 14:50:00,26.75,26.77,26.74,26.75,32996.0,25.4023,25.4213,25.3928,25.4023,32996.0
2023-04-28 14:55:00,26.75,26.79,26.75,26.79,15796.0,25.4023,25.4403,25.4023,25.4403,15796.0
2023-04-28 15:00:00,26.79,26.82,26.78,26.82,29114.0,25.4403,25.4687,25.4308,25.4687,29114.0
2023-04-28 15:05:00,26.83,26.84,26.81,26.83,18646.0,25.4782,25.4877,25.4592,25.4782,18646.0
2023-04-28 15:10:00,26.83,26.86,26.82,26.85,31530.0,25.4782,25.5067,25.4687,25.4972,31530.0
2023-04-28 15:15:00,26.85,26.86,26.84,26.86,22934.0,25.4972,25.5067,25.4877,25.5067,22934.0
2023-04-28 15:20:00,26.86,26.86,26.82,26.83,30702.0,25.5067,25.5067,25.4687,25.4782,30702.0
2023-04-28 15:25:00,26.82,26.83,26.79,26.8,43372.0,25.4687,25.4782,25.4403,25.4497,43372.0
2023-04-28 15:30:00,26.8,26.84,26.79,26.79,67410.0,25.4497,25.4877,25.4403,25.4403,67410.0
2023-04-28 15:35:00,26.79,26.85,26.78,26.85,65954.0,25.4403,25.4972,25.4308,25.4972,65954.0
2023-04-28 15:40:00,26.85,26.89,26.84,26.88,68384.0,25.4972,25.5352,25.4877,25.5257,68384.0
2023-04-28 15:45:00,26.89,26.9,26.86,26.89,63080.0,25.5352,25.5447,25.5067,25.5352,63080.0
2023-04-28 15:50:00,26.88,26.89,26.84,26.88,136184.0,25.5257,25.5352,25.4877,25.5257,136184.0
2023-04-28 15:55:00,26.88,26.95,26.88,26.92,368922.0,25.5257,25.5922,25.5257,25.5637,368922.0
2023-05-01 09:30:00,27.08,27.16,27.05,27.15,91674.0,25.7156,25.7916,25.6872,25.7821,91674.0
2023-05-01 09:35:00,27.16,27.16,27.12,27.14,73320.0,25.7916,25.7916,25.7536,25.7726,73320.0
2023-05-01 09:40:00,27.14,27.2,27.12,27.12,69876.0,25.7726,25.8296,25.7536,25.7536,69876.0
2023-05-01 09:45:00,27.13,27.18,27.09,27.18,38948.0,25.7631,25.8106,25.7251,25.8106,38948.0
2023-05-01 09:50:00,27.18,27.21,27.16,27.2,34762.0,25.8106,25.8391,25.7916,25.8296,34762.0
2023-05-01 09:55:00,27.2,27.2,27.15,27.17,35658.0,25.8296,25.8296,25.7821,25.8011,35658.0
2023-05-01 10:00:00,27.16,27.21,27.11,27.21,83346.0,25.7916,25.8391,25.7441,25.8391,83346.0
2023-05-01 10:05:00,27.22,27.23,27.18,27.22,35280.0,25.8486,25.8581,25.8106,25.8486,35280.0
2023-05-01 10:10:00,27.23,27.24,27.19,27.21,34916.0,25.8581,25.8676,25.8201,25.8391,34916.0
2023-05-01 10:15:00,27.2,27.25,27.18,27.23,36866.0,25.8296,25.8771,25.8106,25.8581,36866.0
2023-05-01 10:20:00,27.23,27.23,27.15,27.19,45536.0,25.8581,25.8581,25.7821,25.8201,45536.0
2023-05-01 10:25:00,27.19,27.2,27.17,27.17,25012.0,25.8201,25.8296,25.8011,25.8011,25012.0
2023-05-01 10:30:00,27.18,27.2,27.14,27.15,47704.0,25.8106,25.8296,25.7726,25.7821,47704.0
2023-05-01 10:35:00,27.15,27.18,27.13,27.13,26838.0,25.7821,25.8106,25.7631,25.7631,26838.0
2023-05-01 10:40:00,27.13,27.13,27.08,27.11,20300.0,25.7631,25.7631,25.7156,25.7441,20300.0
2023-05-01 10:45:00,27.11,27.18,27.11,27.18,37184.0,25.7441,25.8106,25.7441,25.8106,37184.0
2023-05-01 10:50:00,27.18,27.2,27.16,27.16,60450.0,25.8106,25.8296,25.7916,25.7916,60450.0
2023-05-01 10:55:00,27.16,27.2,27.16,27.2,66298.0,25.7916,25.8296,25.7916,25.8296,66298.0
2023-05-01 11:00:00,27.21,27.23,27.18,27.21,57176.0,25.8391,25.8581,25.8106,25.8391,57176.0
2023-05-01 11:05:00,27.21,27.21,27.18,27.2,21344.0,25.8391,25.8391,25.8106,25.8296,21344.0
2023-05-01 11:10:00,27.21,27.21,27.18,27.2,48344.0,25.8391,25.8391,25.8106,25.8296,48344.0
2023-05-01 11:15:00,27.2,27.2,27.14,27.18,35996.0,25.8296,25.8296,25.7726,25.8106,35996.0
2023-05-01 11:20:00,27.18,27.21,27.16,27.17,35514.0,25.8106,25.8391,25.7916,25.8011,35514.0
2023-05-01 11:25:00,27.17,27.21,27.16,27.2,26974.0,25.8011,25.8391,25.7916,25.8296,26974.0
2023-05-01 11:30:00,27.19,27.2,27.17,27.2,26218.0,25.8201,25.8296,25.8011,25.8296,26218.0
2023-05-01 11:35:00,27.2,27.25,27.19,27.24,60484.0,25.8296,25.8771,25.8201,25.8676,60484.0
2023-05-01 11:40:00,27.24,27.3,27.24,27.3,27112.0,25.8676,25.9246,25.8676,25.9246,27112.0
2023-05-01 11:45:00,27.31,27.31,27.27,27.27,29926.0,25.9341,25.9341,25.8961,25.8961,29926.0
2023-05-01 11:50:00,27.25,27.26,27.23,27.25,53478.0,25.8771,25.8866,25.8581,25.8771,53478.0
2023-05-01 11:55:00,27.26,27.29,27.25,27.29,24946.0,25.8866,25.9151,25.8771,25.9151,24946.0
2023-05-01 12:00:00,27.29,27.32,27.29,27.32,37258.0,25.9151,25.9436,25.9151,25.9436,37258.0
2023-05-01 12:05:00,27.32,27.34,27.31,27.33,19718.0,25.9436,25.9625,25.9341,25.953,19718.0
2023-05-01 12:10:00,27.33,27.33,27.31,27.33,19606.0,25.953,25.953,25.9341,25.953,19606.0
2023-05-01 12:15:00,27.33,27.36,27.33,27.34,23134.0,25.953,25.9815,25.953,25.9625,23134.0
2023-05-01 12:20:00,27.35,27.35,27.33,27.35,17546.0,25.972,25.972,25.953,25.972,17546.0
2023-05-01 12:25:00,27.35,27.35,27.32,27.33,35748.0,25.972,25.972,25.9436,25.953,35748.0
2023-05-01 12:30:00,27.33,27.37,27.33,27.36,10476.0,25.953,25.991,25.953,25.9815,10476.0
2023-05-01 12:35:00,27.36,27.4,27.36,27.39,18410.0,25.9815,26.0195,25.9815,26.01,18410.0
2023-05-01 12:40:00,27.39,27.41,27.38,27.39,21510.0,26.01,26.029,26.0005,26.01,21510.0
2023-05-01 12:45:00,27.38,27.38,27.34,27.35,21754.0,26.0005,26.0005,25.9625,25.972,21754.0
2023-05-01 12:50:00,27.35,27.37,27.34,27.36,11076.0,25.972,25.991,25.9625,25.9815,11076.0
2023-05-01 12:55:00,27.36,27.37,27.35,27.36,17022.0,25.9815,25.991,25.972,25.9815,17022.0
2023-05-01 13:00:00,27.36,27.39,27.36,27.36,14856.0,25.9815,26.01,25.9815,25.9815,14856.0
2023-05-01 13:05:00,27.36,27.36,27.35,27.36,19378.0,25.9815,25.9815,25.972,25.9815,19378.0
2023-05-01 13:10:00,27.36,27.39,27.35,27.38,18678.0,25.9815,26.01,25.972,26.0005,18678.0
2023-05-01 13:15:00,27.38,27.38,27.32,27.33,32094.0,26.0005,26.0005,25.9436,25.953,32094.0
2023-05-01 13:20:00,27.32,27.34,27.32,27.32,21832.0,25.9436,25.9625,25.9436,25.9436,21832.0
2023-05-01 13:25:00,27.32,27.32,27.25,27.27,27426.0,25.9436,25.9436,25.8771,25.8961,27426.0
2023-05-01 13:30:00,27.27,27.29,27.26,27.29,15424.0,25.8961,25.9151,25.8866,25.9151,15424.0
2023-05-01 13:35:00,27.29,27.29,27.25,27.25,24356.0,25.9151,25.9151,25.8771,25.8771,24356.0
2023-05-01 13:40:00,27.25,27.27,27.25,27.25,19706.0,25.8771,25.8961,25.8771,25.8771,19706.0
2023-05-01 13:45:00,27.25,27.31,27.25,27.29,22474.0,25.8771,25.9341,25.8771,25.9151,22474.0
2023-05-01 13:50:00,27.29,27.3,27.28,27.28,15132.0,25.9151,25.9246,25.9056,25.9056,15132.0
2023-05-01 13:55:00,27.28,27.3,27.27,27.29,12902.0,25.9056,25.9246,25.8961,25.9151,12902.0
2023-05-01 14:00:00,27.29,27.3,27.26,27.27,15122.0,25.9151,25.9246,25.8866,25.8961,15122.0
2023-05-01 14:05:00,27.27,27.28,27.24,27.26,12918.0,25.8961,25.9056,25.8676,25.8866,12918.0
2023-05-01 14:10:00,27.26,27.26,27.23,27.24,18626.0,25.8866,25.8866,25.8581,25.8676,18626.0
2023-05-01 14:15:00,27.24,27.25,27.23,27.24,14212.0,25.8676,25.8771,25.8581,25.8676,14212.0
2023-05-01 14:20:00,27.24,27.25,27.24,27.24,15132.0,25.8676,25.8771,25.8676,25.8676,15132.0
2023-05-01 14:25:00,27.24,27.27,27.24,27.27,14974.0,25.8676,25.8961,25.8676,25.8961,14974.0
2023-05-01 14:30:00,27.27,27.31,27.26,27.28,113844.0,25.8961,25.9341,25.8866,25.9056,113844.0
2023-05-01 14:35:00,27.28,27.29,27.23,27.26,126650.0,25.9056,25.9151,25.8581,25.8866,126650.0
2023-05-01 14:40:00,27.26,27.29,27.26,27.28,21434.0,25.8866,25.9151,25.8866,25.9056,21434.0
2023-05-01 14:45:00,27.27,27.28,27.24,27.26,21190.0,25.8961,25.9056,25.8676,25.8866,21190.0
2023-05-01 14:50:00,27.26,27.28,27.24,27.26,25378.0,25.8866,25.9056,25.8676,25.8866,25378.0
2023-05-01 14:55:00,27.26,27.29,27.25,27.28,18120.0,25.8866,25.9151,25.8771,25.9056,18120.0
2023-05-01 15:00:00,27.28,27.3,27.27,27.28,25276.0,25.9056,25.9246,25.8961,25.9056,25276.0
2023-05-01 15:05:00,27.28,27.29,27.25,27.26,22478.0,25.9056,25.9151,25.8771,25.8866,22478.0
2023-05-01 15:10:00,27.27,27.29,27.25,27.29,20368.0,25.8961,25.9151,25.8771,25.9151,20368.0
2023-05-01 15:15:00,27.28,27.29,27.27,27.28,28354.0,25.9056,25.9151,25.8961,25.9056,28354.0
2023-05-01 15:20:00,27.28,27.28,27.24,27.25,51170.0,25.9056,25.9056,25.8676,25.8771,51170.0
2023-05-01 15:25:00,27.25,27.26,27.24,27.25,43820.0,25.8771,25.8866,25.8676,25.8771,43820.0
2023-05-01 15:30:00,27.25,27.28,27.24,27.24,56780.0,25.8771,25.9056,25.8676,25.8676,56780.0
2023-05-01 15:35:00,27.24,27.25,27.22,27.25,75894.0,25.8676,25.8771,25.8486,25.8771,75894.0
2023-05-01 15:40:00,27.25,27.29,27.25,27.29,63564.0,25.8771,25.9151,25.8771,25.9151,63564.0
2023-05-01 15:45:00,27.29,27.33,27.29,27.33,57206.0,25.9151,25.953,25.9151,25.953,57206.0
2023-05-01 15:50:00,27.32,27.33,27.28,27.31,217326.0,25.9436,25.953,25.9056,25.9341,217326.0
2023-05-01 15:55:00,27.31,27.32,27.29,27.29,340972.0,25.9341,25.9436,25.9151,25.9151,340972.0
2023-05-02 09:30:00,27.25,27.28,27.0,27.06,91314.0,25.8771,25.9056,25.6397,25.6966,91314.0
2023-05-02 09:35:00,27.06,27.25,27.03,27.25,65558.0,25.6966,25.8771,25.6682,25.8771,65558.0
2023-05-02 09:40:00,27.25,27.27,27.21,27.25,54454.0,25.8771,25.8961,25.8391,25.8771,54454.0
2023-05-02 09:45:00,27.25,27.28,27.22,27.22,57664.0,25.8771,25.9056,25.8486,25.8486,57664.0
2023-05-02 09:50:00,27.22,27.25,27.21,27.22,28346.0,25.8486,25.8771,25.8391,25.8486,28346.0
2023-05-02 09:55:00,27.23,27.29,27.22,27.29,50576.0,25.8581,25.9151,25.8486,25.9151,50576.0
2023-05-02 10:00:00,27.3,27.3,27.21,27.23,34424.0,25.9246,25.9246,25.8391,25.8581,34424.0
2023-05-02 10:05:00,27.23,27.23,27.13,27.16,46442.0,25.8581,25.8581,25.7631,25.7916,46442.0
2023-05-02 10:10:00,27.17,27.17,27.05,27.08,28972.0,25.8011,25.8011,25.6872,25.7156,28972.0
2023-05-02 10:15:00,27.07,27.16,27.06,27.16,53090.0,25.7061,25.7916,25.6966,25.7916,53090.0
2023-05-02 10:20:00,27.16,27.18,27.04,27.04,81482.0,25.7916,25.8106,25.6777,25.6777,81482.0
2023-05-02 10:25:00,27.04,27.11,27.03,27.11,58062.0,25.6777,25.7441,25.6682,25.7441,58062.0
2023-05-02 10:30:00,27.11,27.11,27.02,27.03,47864.0,25.7441,25.7441,25.6587,25.6682,47864.0
2023-05-02 10:35:00,27.03,27.09,27.02,27.05,40362.0,25.6682,25.7251,25.6587,25.6872,40362.0
2023-05-02 10:40:00,27.06,27.08,27.02,27.04,137732.0,25.6966,25.7156,25.6587,25.6777,137732.0
2023-05-02 10:45:00,27.04,27.06,27.0,27.06,89020.0,25.6777,25.6966,25.6397,25.6966,89020.0
2023-05-02 10:50:00,27.06,27.08,27.02,27.05,77032.0,25.6966,25.7156,25.6587,25.6872,77032.0
2023-05-02 10:55:00,27.05,27.07,27.02,27.03,37512.0,25.6872,25.7061,25.6587,25.6682,37512.0
2023-05-02 11:00:00,27.03,27.03,26.95,27.0,57422.0,25.6682,25.6682,25.5922,25.6397,57422.0
2023-05-02 11:05:00,27.0,27.0,26.92,26.95,82796.0,25.6397,25.6397,25.5637,25.5922,82796.0
2023-05-02 11:10:00,26.95,26.98,26.93,26.93,31946.0,25.5922,25.6207,25.5732,25.5732,31946.0
2023-05-02 11:15:00,26.93,26.94,26.9,26.9,41040.0,25.5732,25.5827,25.5447,25.5447,41040.0
2023-05-02 11:20:00,26.91,26.96,26.9,26.93,43904.0,25.5542,25.6017,25.5447,25.5732,43904.0
2023-05-02 11:25:00,26.93,26.95,26.9,26.94,32376.0,25.5732,25.5922,25.5447,25.5827,32376.0
2023-05-02 11:30:00,26.94,26.95,26.86,26.91,72574.0,25.5827,25.5922,25.5067,25.5542,72574.0
2023-05-02 11:35:00,26.91,26.94,26.9,26.93,32822.0,25.5542,25.5827,25.5447,25.5732,32822.0
2023-05-02 11:40:00,26.93,26.99,26.93,26.99,27390.0,25.5732,25.6302,25.5732,25.6302,27390.0
2023-05-02 11:45:00,27.0,27.02,26.97,27.0,42076.0,25.6397,25.6587,25.6112,25.6397,42076.0
2023-05-02 11:50:00,27.0,27.03,26.95,27.0,53624.0,25.6397,25.6682,25.5922,25.6397,53624.0
2023-05-02 11:55:00,27.0,27.03,26.94,26.95,51836.0,25.6397,25.6682,25.5827,25.5922,51836.0
2023-05-02 12:00:00,26.95,26.97,26.92,26.94,33862.0,25.5922,25.6112,25.5637,25.5827,33862.0
2023-05-02 12:05:00,26.94,26.99,26.93,26.98,19352.0,25.5827,25.6302,25.5732,25.6207,19352.0
2023-05-02 12:10:00,26.97,26.99,26.95,26.99,29426.0,25.6112,25.6302,25.5922,25.6302,29426.0
2023-05-02 12:15:00,26.99,27.0,26.95,27.0,38992.0,25.6302,25.6397,25.5922,25.6397,38992.0
2023-05-02 12:20:00,27.0,27.03,26.99,27.01,48888.0,25.6397,25.6682,25.6302,25.6492,48888.0
2023-05-02 12:25:00,27.01,27.05,27.01,27.04,39688.0,25.6492,25.6872,25.6492,25.6777,39688.0
2023-05-02 12:30:00,27.04,27.04,27.0,27.01,48478.0,25.6777,25.6777,25.6397,25.6492,48478.0
2023-05-02 12:35:00,27.01,27.08,27.01,27.04,41674.0,25.6492,25.7156,25.6492,25.6777,41674.0
2023-05-02 12:40:00,27.04,27.05,27.02,27.03,27360.0,25.6777,25.6872,25.6587,25.6682,27360.0
2023-05-02 12:45:00,27.03,27.04,27.03,27.04,33936.0,25.6682,25.6777,25.6682,25.6777,33936.0
2023-05-02 12:50:00,27.04,27.06,27.04,27.05,89068.0,25.6777,25.6966,25.6777,25.6872,89068.0
2023-05-02 12:55:00,27.06,27.06,27.03,27.06,53106.0,25.6966,25.6966,25.6682,25.6966,53106.0
2023-05-02 13:00:00,27.05,27.06,27.03,27.04,41398.0,25.6872,25.6966,25.6682,25.6777,41398.0
2023-05-02 13:05:00,27.04,27.04,27.02,27.03,48056.0,25.6777,25.6777,25.6587,25.6682,48056.0
2023-05-02 13:10:00,27.03,27.04,27.02,27.03,57340.0,25.6682,25.6777,25.6587,25.6682,57340.0
2023-05-02 13:15:00,27.03,27.05,27.02,27.02,74718.0,25.6682,25.6872,25.6587,25.6587,74718.0
2023-05-02 13:20:00,27.02,27.05,27.02,27.05,40638.0,25.6587,25.6872,25.6587,25.6872,40638.0
2023-05-02 13:25:00,27.05,27.07,27.05,27.07,69016.0,25.6872,25.7061,25.6872,25.7061,69016.0
2023-05-02 13:30:00,27.07,27.07,27.02,27.03,52446.0,25.7061,25.7061,25.6587,25.6682,52446.0
2023-05-02 13:35:00,27.03,27.04,27.02,27.03,45720.0,25.6682,25.6777,25.6587,25.6682,45720.0
2023-05-02 13:40:00,27.03,27.05,27.02,27.03,45888.0,25.6682,25.6872,25.6587,25.6682,45888.0
2023-05-02 13:45:00,27.04,27.05,27.04,27.04,31048.0,25.6777,25.6872,25.6777,25.6777,31048.0
2023-05-02 13:50:00,27.04,27.07,27.04,27.06,50990.0,25.6777,25.7061,25.6777,25.6966,50990.0
2023-05-02 13:55:00,27.06,27.06,27.01,27.03,71108.0,25.6966,25.6966,25.6492,25.6682,71108.0
2023-05-02 14:00:00,27.03,27.03,26.99,27.02,70710.0,25.6682,25.6682,25.6302,25.6587,70710.0
2023-05-02 14:05:00,27.02,27.03,27.02,27.03,66780.0,25.6587,25.6682,25.6587,25.6682,66780.0
2023-05-02 14:10:00,27.03,27.04,26.96,26.97,65446.0,25.6682,25.6777,25.6017,25.6112,65446.0
2023-05-02 14:15:00,26.96,27.0,26.96,27.0,44154.0,25.6017,25.6397,25.6017,25.6397,44154.0
2023-05-02 14:20:00,27.0,27.04,27.0,27.03,43508.0,25.6397,25.6777,25.6397,25.6682,43508.0
2023-05-02 14:25:00,27.04,27.04,27.0,27.04,50564.0,25.6777,25.6777,25.6397,25.6777,50564.0
2023-05-02 14:30:00,27.04,27.04,27.02,27.02,41776.0,25.6777,25.6777,25.6587,25.6587,41776.0
2023-05-02 14:35:00,27.03,27.05,27.02,27.04,48532.0,25.6682,25.6872,25.6587,25.6777,48532.0
2023-05-02 14:40:00,27.03,27.04,27.0,27.04,31074.0,25.6682,25.6777,25.6397,25.6777,31074.0
2023-05-02 14:45:00,27.04,27.05,27.02,27.05,49630.0,25.6777,25.6872,25.6587,25.6872,49630.0
2023-05-02 14:50:00,27.05,27.08,27.05,27.07,37298.0,25.6872,25.7156,25.6872,25.7061,37298.0
2023-05-02 14:55:00,27.07,27.09,27.06,27.09,33256.0,25.7061,25.7251,25.6966,25.7251,33256.0
2023-05-02 15:00:00,27.09,27.11,27.08,27.1,50272.0,25.7251,25.7441,25.7156,25.7346,50272.0
2023-05-02 15:05:00,27.1,27.12,27.08,27.1,49356.0,25.7346,25.7536,25.7156,25.7346,49356.0
2023-05-02 15:10:00,27.1,27.13,27.1,27.11,35256.0,25.7346,25.7631,25.7346,25.7441,35256.0
2023-05-02 15:15:00,27.11,27.12,27.07,27.1,47192.0,25.7441,25.7536,25.7061,25.7346,47192.0
2023-05-02 15:20:00,27.1,27.11,27.07,27.08,47640.0,25.7346,25.7441,25.7061,25.7156,47640.0
2023-05-02 15:25:00,27.08,27.11,27.05,27.1,53998.0,25.7156,25.7441,25.6872,25.7346,53998.0
2023-05-02 15:30:00,27.09,27.1,27.07,27.07,77724.0,25.7251,25.7346,25.7061,25.7061,77724.0
2023-05-02 15:35:00,27.08,27.11,27.07,27.1,56202.0,25.7156,25.7441,25.7061,25.7346,56202.0
2023-05-02 15:40:00,27.1,27.11,27.08,27.11,89256.0,25.7346,25.7441,25.7156,25.7441,89256.0
2023-05-02 15:45:00,27.11,27.11,27.07,27.08,113716.0,25.7441,25.7441,25.7061,25.7156,113716.0
2023-05-02 15:50:00,27.09,27.18,27.08,27.18,232390.0,25.7251,25.8106,25.7156,25.8106,232390.0
2023-05-02 15:55:00,27.18,27.22,27.16,27.17,624270.0,25.8106,25.8486,25.7916,25.8011,624270.0
2023-05-03 09:30:00,27.35,27.46,27.29,27.41,94344.0,25.972,26.0765,25.9151,26.029,94344.0
2023-05-03 09:35:00,27.42,27.45,27.39,27.41,39004.0,26.0385,26.067,26.01,26.029,39004.0
2023-05-03 09:40:00,27.41,27.47,27.4,27.46,40550.0,26.029,26.086,26.0195,26.0765,40550.0
2023-05-03 09:45:00,27.46,27.55,27.46,27.55,61384.0,26.0765,26.162,26.0765,26.162,61384.0
2023-05-03 09:50:00,27.57,27.61,27.55,27.61,45520.0,26.181,26.2189,26.162,26.2189,45520.0
2023-05-03 09:55:00,27.61,27.62,27.53,27.53,26362.0,26.2189,26.2284,26.143,26.143,26362.0
2023-05-03 10:00:00,27.54,27.57,27.49,27.56,365658.0,26.1525,26.181,26.105,26.1715,365658.0
2023-05-03 10:05:00,27.57,27.58,27.52,27.54,53244.0,26.181,26.1905,26.1335,26.1525,53244.0
2023-05-03 10:10:00,27.53,27.58,27.43,27.46,48852.0,26.143,26.1905,26.048,26.0765,48852.0
2023-05-03 10:15:00,27.45,27.47,27.43,27.43,27984.0,26.067,26.086,26.048,26.048,27984.0
2023-05-03 10:20:00,27.44,27.44,27.4,27.41,39728.0,26.0575,26.0575,26.0195,26.029,39728.0
2023-05-03 10:25:00,27.41,27.42,27.34,27.36,46370.0,26.029,26.0385,25.9625,25.9815,46370.0
2023-05-03 10:30:00,27.36,27.38,27.34,27.36,29292.0,25.9815,26.0005,25.9625,25.9815,29292.0
2023-05-03 10:35:00,27.36,27.4,27.36,27.36,20280.0,25.9815,26.0195,25.9815,25.9815,20280.0
2023-05-03 10:40:00,27.36,27.38,27.3,27.32,28548.0,25.9815,26.0005,25.9246,25.9436,28548.0
2023-05-03 10:45:00,27.31,27.33,27.26,27.28,30270.0,25.9341,25.953,25.8866,25.9056,30270.0
2023-05-03 10:50:00,27.29,27.3,27.19,27.2,33100.0,25.9151,25.9246,25.8201,25.8296,33100.0
2023-05-03 10:55:00,27.2,27.23,27.18,27.23,24606.0,25.8296,25.8581,25.8106,25.8581,24606.0
2023-05-03 11:00:00,27.22,27.23,27.17,27.18,23374.0,25.8486,25.8581,25.8011,25.8106,23374.0
2023-05-03 11:05:00,27.18,27.18,27.13,27.16,16942.0,25.8106,25.8106,25.7631,25.7916,16942.0
2023-05-03 11:10:00,27.16,27.21,27.16,27.21,17806.0,25.7916,25.8391,25.7916,25.8391,17806.0
2023-05-03 11:15:00,27.21,27.21,27.18,27.18,21850.0,25.8391,25.8391,25.8106,25.8106,21850.0
2023-05-03 11:20:00,27.18,27.22,27.18,27.21,14772.0,25.8106,25.8486,25.8106,25.8391,14772.0
2023-05-03 11:25:00,27.21,27.21,27.18,27.19,16858.0,25.8391,25.8391,25.8106,25.8201,16858.0
2023-05-03 11:30:00,27.18,27.24,27.18,27.24,24528.0,25.8106,25.8676,25.8106,25.8676,24528.0
2023-05-03 11:35:00,27.24,27.29,27.24,27.27,22874.0,25.8676,25.9151,25.8676,25.8961,22874.0
2023-05-03 11:40:00,27.27,27.28,27.26,27.28,18144.0,25.8961,25.9056,25.8866,25.9056,18144.0
2023-05-03 11:45:00,27.28,27.31,27.27,27.27,14960.0,25.9056,25.9341,25.8961,25.8961,14960.0
2023-05-03 11:50:00,27.28,27.29,27.27,27.28,21736.0,25.9056,25.9151,25.8961,25.9056,21736.0
2023-05-03 11:55:00,27.28,27.32,27.28,27.31,25872.0,25.9056,25.9436,25.9056,25.9341,25872.0
2023-05-03 12:00:00,27.31,27.32,27.3,27.3,17146.0,25.9341,25.9436,25.9246,25.9246,17146.0
2023-05-03 12:05:00,27.31,27.31,27.25,27.25,22048.0,25.9341,25.9341,25.8771,25.8771,22048.0
2023-05-03 12:10:00,27.25,27.27,27.24,27.24,20496.0,25.8771,25.8961,25.8676,25.8676,20496.0
2023-05-03 12:15:00,27.24,27.25,27.21,27.22,45390.0,25.8676,25.8771,25.8391,25.8486,45390.0
2023-05-03 12:20:00,27.22,27.24,27.21,27.24,20894.0,25.8486,25.8676,25.8391,25.8676,20894.0
2023-05-03 12:25:00,27.23,27.27,27.22,27.27,17834.0,25.8581,25.8961,25.8486,25.8961,17834.0
2023-05-03 12:30:00,27.27,27.27,27.24,27.24,17514.0,25.8961,25.8961,25.8676,25.8676,17514.0
2023-05-03 12:35:00,27.25,27.27,27.24,27.25,21714.0,25.8771,25.8961,25.8676,25.8771,21714.0
2023-05-03 12:40:00,27.26,27.28,27.26,27.27,11916.0,25.8866,25.9056,25.8866,25.8961,11916.0
2023-05-03 12:45:00,27.27,27.3,27.27,27.29,16728.0,25.8961,25.9246,25.8961,25.9151,16728.0
2023-05-03 12:50:00,27.3,27.32,27.29,27.31,13780.0,25.9246,25.9436,25.9151,25.9341,13780.0
2023-05-03 12:55:00,27.31,27.36,27.31,27.35,33424.0,25.9341,25.9815,25.9341,25.972,33424.0
2023-05-03 13:00:00,27.36,27.38,27.36,27.36,20064.0,25.9815,26.0005,25.9815,25.9815,20064.0
2023-05-03 13:05:00,27.37,27.38,27.36,27.36,20816.0,25.991,26.0005,25.9815,25.9815,20816.0
2023-05-03 13:10:00,27.36,27.37,27.35,27.35,18432.0,25.9815,25.991,25.972,25.972,18432.0
2023-05-03 13:15:00,27.34,27.35,27.33,27.35,17698.0,25.9625,25.972,25.953,25.972,17698.0
2023-05-03 13:20:00,27.35,27.35,27.32,27.35,19346.0,25.972,25.972,25.9436,25.972,19346.0
2023-05-03 13:25:00,27.35,27.36,27.34,27.36,24042.0,25.972,25.9815,25.9625,25.9815,24042.0
2023-05-03 13:30:00,27.36,27.38,27.36,27.37,20044.0,25.9815,26.0005,25.9815,25.991,20044.0
2023-05-03 13:35:00,27.38,27.38,27.35,27.35,13888.0,26.0005,26.0005,25.972,25.972,13888.0
2023-05-03 13:40:00,27.36,27.36,27.34,27.35,21644.0,25.9815,25.9815,25.9625,25.972,21644.0
2023-05-03 13:45:00,27.34,27.35,27.29,27.31,15388.0,25.9625,25.972,25.9151,25.9341,15388.0
2023-05-03 13:50:00,27.31,27.31,27.28,27.28,15382.0,25.9341,25.9341,25.9056,25.9056,15382.0
2023-05-03 13:55:00,27.28,27.31,27.28,27.31,23484.0,25.9056,25.9341,25.9056,25.9341,23484.0
2023-05-03 14:00:00,27.3,27.39,27.24,27.35,63124.0,25.9246,26.01,25.8676,25.972,63124.0
2023-05-03 14:05:00,27.36,27.4,27.3,27.3,42970.0,25.9815,26.0195,25.9246,25.9246,42970.0
2023-05-03 14:10:00,27.31,27.32,27.26,27.32,35210.0,25.9341,25.9436,25.8866,25.9436,35210.0
2023-05-03 14:15:00,27.33,27.36,27.31,27.33,36264.0,25.953,25.9815,25.9341,25.953,36264.0
2023-05-03 14:20:00,27.34,27.4,27.33,27.38,26898.0,25.9625,26.0195,25.953,26.0005,26898.0
2023-05-03 14:25:00,27.37,27.41,27.33,27.34,36230.0,25.991,26.029,25.953,25.9625,36230.0
2023-05-03 14:30:00,27.34,27.37,27.29,27.29,40712.0,25.9625,25.991,25.9151,25.9151,40712.0
2023-05-03 14:35:00,27.28,27.36,27.18,27.36,105174.0,25.9056,25.9815,25.8106,25.9815,105174.0
2023-05-03 14:40:00,27.35,27.46,27.26,27.27,51752.0,25.972,26.0765,25.8866,25.8961,51752.0
2023-05-03 14:45:00,27.27,27.33,27.27,27.29,41572.0,25.8961,25.953,25.8961,25.9151,41572.0
2023-05-03 14:50:00,27.28,27.32,27.2,27.29,65702.0,25.9056,25.9436,25.8296,25.9151,65702.0
2023-05-03 14:55:00,27.29,27.4,27.28,27.36,37844.0,25.9151,26.0195,25.9056,25.9815,37844.0
2023-05-03 15:00:00,27.36,27.38,27.28,27.33,50606.0,25.9815,26.0005,25.9056,25.953,50606.0
2023-05-03 15:05:00,27.33,27.4,27.22,27.27,109972.0,25.953,26.0195,25.8486,25.8961,109972.0
2023-05-03 15:10:00,27.25,27.25,27.17,27.21,50102.0,25.8771,25.8771,25.8011,25.8391,50102.0
2023-05-03 15:15:00,27.19,27.27,27.16,27.2,106872.0,25.8201,25.8961,25.7916,25.8296,106872.0
2023-05-03 15:20:00,27.18,27.2,27.08,27.17,70948.0,25.8106,25.8296,25.7156,25.8011,70948.0
2023-05-03 15:25:00,27.17,27.21,27.08,27.08,64446.0,25.8011,25.8391,25.7156,25.7156,64446.0
2023-05-03 15:30:00,27.07,27.1,27.04,27.1,84856.0,25.7061,25.7346,25.6777,25.7346,84856.0
2023-05-03 15:35:00,27.1,27.11,27.07,27.09,57174.0,25.7346,25.7441,25.7061,25.7251,57174.0
2023-05-03 15:40:00,27.08,27.14,27.04,27.11,92672.0,25.7156,25.7726,25.6777,25.7441,92672.0
2023-05-03 15:45:00,27.11,27.14,27.07,27.07,114150.0,25.7441,25.7726,25.7061,25.7061,114150.0
2023-05-03 15:50:00,27.08,27.1,27.02,27.04,241180.0,25.7156,25.7346,25.6587,25.6777,241180.0
2023-05-03 15:55:00,27.04,27.05,27.0,27.04,354526.0,25.6777,25.6872,25.6397,25.6777,354526.0
2023-05-04 09:30:00,27.0,27.0,26.77,26.94,156176.0,25.6397,25.6397,25.4213,25.5827,156176.0
2023-05-04 09:35:00,26.93,26.99,26.77,26.78,44202.0,25.5732,25.6302,25.4213,25.4308,44202.0
2023-05-04 09:40:00,26.77,26.78,26.53,26.54,66206.0,25.4213,25.4308,25.1934,25.2028,66206.0
2023-05-04 09:45:00,26.52,26.59,26.47,26.48,91042.0,25.1839,25.2503,25.1364,25.1459,91042.0
2023-05-04 09:50:00,26.48,26.55,26.43,26.52,96552.0,25.1459,25.2123,25.0984,25.1839,96552.0
2023-05-04 09:55:00,26.52,26.61,26.52,26.57,52732.0,25.1839,25.2693,25.1839,25.2313,52732.0
2023-05-04 10:00:00,26.56,26.65,26.56,26.65,55930.0,25.2218,25.3073,25.2218,25.3073,55930.0
2023-05-04 10:05:00,26.65,26.72,26.64,26.66,43094.0,25.3073,25.3738,25.2978,25.3168,43094.0
2023-05-04 10:10:00,26.66,26.73,26.66,26.72,33966.0,25.3168,25.3833,25.3168,25.3738,33966.0
2023-05-04 10:15:00,26.72,26.77,26.65,26.75,67178.0,25.3738,25.4213,25.3073,25.4023,67178.0
2023-05-04 10:20:00,26.77,26.81,26.75,26.81,20710.0,25.4213,25.4592,25.4023,25.4592,20710.0
2023-05-04 10:25:00,26.81,26.84,26.78,26.8,29464.0,25.4592,25.4877,25.4308,25.4497,29464.0
2023-05-04 10:30:00,26.79,26.84,26.78,26.8,29056.0,25.4403,25.4877,25.4308,25.4497,29056.0
2023-05-04 10:35:00,26.81,26.88,26.79,26.82,45326.0,25.4592,25.5257,25.4403,25.4687,45326.0
2023-05-04 10:40:00,26.82,26.92,26.82,26.88,57340.0,25.4687,25.5637,25.4687,25.5257,57340.0
2023-05-04 10:45:00,26.88,26.98,26.86,26.96,84186.0,25.5257,25.6207,25.5067,25.6017,84186.0
2023-05-04 10:50:00,26.94,26.95,26.88,26.93,34192.0,25.5827,25.5922,25.5257,25.5732,34192.0
2023-05-04 10:55:00,26.94,26.95,26.83,26.84,40928.0,25.5827,25.5922,25.4782,25.4877,40928.0
2023-05-04 11:00:00,26.85,26.89,26.83,26.86,25898.0,25.4972,25.5352,25.4782,25.5067,25898.0
2023-05-04 11:05:00,26.86,26.99,26.85,26.96,28872.0,25.5067,25.6302,25.4972,25.6017,28872.0
2023-05-04 11:10:00,26.96,27.0,26.96,26.99,18150.0,25.6017,25.6397,25.6017,25.6302,18150.0
2023-05-04 11:15:00,26.99,27.0,26.93,26.95,11608.0,25.6302,25.6397,25.5732,25.5922,11608.0
2023-05-04 11:20:00,26.95,26.98,26.93,26.94,31754.0,25.5922,25.6207,25.5732,25.5827,31754.0
2023-05-04 11:25:00,26.93,26.96,26.88,26.9,50982.0,25.5732,25.6017,25.5257,25.5447,50982.0
2023-05-04 11:30:00,26.9,26.91,26.84,26.85,19174.0,25.5447,25.5542,25.4877,25.4972,19174.0
2023-05-04 11:35:00,26.86,26.86,26.8,26.84,16754.0,25.5067,25.5067,25.4497,25.4877,16754.0
2023-05-04 11:40:00,26.84,26.88,26.83,26.86,15964.0,25.4877,25.5257,25.4782,25.5067,15964.0
2023-05-04 11:45:00,26.86,26.88,26.84,26.87,15674.0,25.5067,25.5257,25.4877,25.5162,15674.0
2023-05-04 11:50:00,26.86,26.9,26.86,26.89,15056.0,25.5067,25.5447,25.5067,25.5352,15056.0
2023-05-04 11:55:00,26.88,26.92,26.86,26.9,25062.0,25.5257,25.5637,25.5067,25.5447,25062.0
2023-05-04 12:00:00,26.9,26.91,26.81,26.82,70062.0,25.5447,25.5542,25.4592,25.4687,70062.0
2023-05-04 12:05:00,26.81,26.81,26.72,26.78,77312.0,25.4592,25.4592,25.3738,25.4308,77312.0
2023-05-04 12:10:00,26.78,26.82,26.74,26.81,37674.0,25.4308,25.4687,25.3928,25.4592,37674.0
2023-05-04 12:15:00,26.8,26.89,26.8,26.85,47342.0,25.4497,25.5352,25.4497,25.4972,47342.0
2023-05-04 12:20:00,26.85,26.9,26.85,26.9,40484.0,25.4972,25.5447,25.4972,25.5447,40484.0
2023-05-04 12:25:00,26.9,26.91,26.84,26.85,70382.0,25.5447,25.5542,25.4877,25.4972,70382.0
2023-05-04 12:30:00,26.86,26.87,26.81,26.83,27000.0,25.5067,25.5162,25.4592,25.4782,27000.0
2023-05-04 12:35:00,26.82,26.84,26.81,26.83,19546.0,25.4687,25.4877,25.4592,25.4782,19546.0
2023-05-04 12:40:00,26.83,26.86,26.83,26.85,27422.0,25.4782,25.5067,25.4782,25.4972,27422.0
2023-05-04 12:45:00,26.85,26.88,26.83,26.88,41258.0,25.4972,25.5257,25.4782,25.5257,41258.0
2023-05-04 12:50:00,26.88,26.88,26.84,26.85,28150.0,25.5257,25.5257,25.4877,25.4972,28150.0
2023-05-04 12:55:00,26.86,26.94,26.86,26.93,45734.0,25.5067,25.5827,25.5067,25.5732,45734.0
2023-05-04 13:00:00,26.94,26.98,26.93,26.97,20804.0,25.5827,25.6207,25.5732,25.6112,20804.0
2023-05-04 13:05:00,26.97,27.02,26.96,27.01,21840.0,25.6112,25.6587,25.6017,25.6492,21840.0
2023-05-04 13:10:00,27.01,27.02,26.98,26.99,19936.0,25.6492,25.6587,25.6207,25.6302,19936.0
2023-05-04 13:15:00,26.99,27.05,26.98,27.01,38468.0,25.6302,25.6872,25.6207,25.6492,38468.0
2023-05-04 13:20:00,27.03,27.07,27.02,27.07,19868.0,25.6682,25.7061,25.6587,25.7061,19868.0
2023-05-04 13:25:00,27.07,27.07,27.0,27.03,26178.0,25.7061,25.7061,25.6397,25.6682,26178.0
2023-05-04 13:30:00,27.03,27.05,27.02,27.05,22398.0,25.6682,25.6872,25.6587,25.6872,22398.0
2023-05-04 13:35:00,27.05,27.05,27.02,27.05,25692.0,25.6872,25.6872,25.6587,25.6872,25692.0
2023-05-04 13:40:00,27.04,27.04,27.0,27.02,23688.0,25.6777,25.6777,25.6397,25.6587,23688.0
2023-05-04 13:45:00,27.02,27.03,26.99,27.01,36596.0,25.6587,25.6682,25.6302,25.6492,36596.0
2023-05-04 13:50:00,27.0,27.03,26.99,27.03,44530.0,25.6397,25.6682,25.6302,25.6682,44530.0
2023-05-04 13:55:00,27.03,27.04,27.01,27.04,27554.0,25.6682,25.6777,25.6492,25.6777,27554.0
2023-05-04 14:00:00,27.05,27.06,27.02,27.02,24918.0,25.6872,25.6966,25.6587,25.6587,24918.0
2023-05-04 14:05:00,27.04,27.05,27.02,27.04,16332.0,25.6777,25.6872,25.6587,25.6777,16332.0
2023-05-04 14:10:00,27.04,27.07,27.03,27.05,22022.0,25.6777,25.7061,25.6682,25.6872,22022.0
2023-05-04 14:15:00,27.04,27.06,27.03,27.04,23992.0,25.6777,25.6966,25.6682,25.6777,23992.0
2023-05-04 14:20:00,27.05,27.06,27.0,27.02,18166.0,25.6872,25.6966,25.6397,25.6587,18166.0
2023-05-04 14:25:00,27.02,27.02,26.97,26.98,29782.0,25.6587,25.6587,25.6112,25.6207,29782.0
2023-05-04 14:30:00,26.97,26.98,26.93,26.93,41716.0,25.6112,25.6207,25.5732,25.5732,41716.0
2023-05-04 14:35:00,26.93,26.99,26.93,26.94,43132.0,25.5732,25.6302,25.5732,25.5827,43132.0
2023-05-04 14:40:00,26.93,26.95,26.92,26.93,22256.0,25.5732,25.5922,25.5637,25.5732,22256.0
2023-05-04 14:45:00,26.93,26.97,26.92,26.93,33496.0,25.5732,25.6112,25.5637,25.5732,33496.0
2023-05-04 14:50:00,26.93,26.97,26.93,26.96,42342.0,25.5732,25.6112,25.5732,25.6017,42342.0
2023-05-04 14:55:00,26.96,26.99,26.95,26.99,28534.0,25.6017,25.6302,25.5922,25.6302,28534.0
2023-05-04 15:00:00,27.0,27.03,26.99,27.03,34606.0,25.6397,25.6682,25.6302,25.6682,34606.0
2023-05-04 15:05:00,27.03,27.09,27.02,27.06,54080.0,25.6682,25.7251,25.6587,25.6966,54080.0
2023-05-04 15:10:00,27.06,27.06,27.0,27.0,54428.0,25.6966,25.6966,25.6397,25.6397,54428.0
2023-05-04 15:15:00,26.99,27.0,26.96,26.97,38756.0,25.6302,25.6397,25.6017,25.6112,38756.0
2023-05-04 15:20:00,26.97,27.01,26.95,27.0,32536.0,25.6112,25.6492,25.5922,25.6397,32536.0
2023-05-04 15:25:00,27.0,27.02,26.99,27.0,44108.0,25.6397,25.6587,25.6302,25.6397,44108.0
2023-05-04 15:30:00,27.0,27.05,27.0,27.04,40200.0,25.6397,25.6872,25.6397,25.6777,40200.0
2023-05-04 15:35:00,27.04,27.08,27.03,27.04,53784.0,25.6777,25.7156,25.6682,25.6777,53784.0
2023-05-04 15:40:00,27.04,27.06,26.98,26.98,78200.0,25.6777,25.6966,25.6207,25.6207,78200.0
2023-05-04 15:45:00,26.98,27.04,26.94,27.03,73522.0,25.6207,25.6777,25.5827,25.6682,73522.0
2023-05-04 15:50:00,27.03,27.05,26.98,27.0,174006.0,25.6682,25.6872,25.6207,25.6397,174006.0
2023-05-04 15:55:00,27.0,27.04,26.98,27.01,411850.0,25.6397,25.6777,25.6207,25.6492,411850.0
2023-05-05 09:30:00,27.16,27.3,27.16,27.28,148196.0,25.7916,25.9246,25.7916,25.9056,148196.0
2023-05-05 09:35:00,27.32,27.32,27.26,27.28,15140.0,25.9436,25.9436,25.8866,25.9056,15140.0
2023-05-05 09:40:00,27.3,27.36,27.29,27.3,43282.0,25.9246,25.9815,25.9151,25.9246,43282.0
2023-05-05 09:45:00,27.3,27.32,27.23,27.24,80884.0,25.9246,25.9436,25.8581,25.8676,80884.0
2023-05-05 09:50:00,27.24,27.24,27.2,27.21,23458.0,25.8676,25.8676,25.8296,25.8391,23458.0
2023-05-05 09:55:00,27.21,27.23,27.18,27.2,14902.0,25.8391,25.8581,25.8106,25.8296,14902.0
2023-05-05 10:00:00,27.2,27.23,27.18,27.21,30302.0,25.8296,25.8581,25.8106,25.8391,30302.0
2023-05-05 10:05:00,27.21,27.26,27.18,27.25,24300.0,25.8391,25.8866,25.8106,25.8771,24300.0
2023-05-05 10:10:00,27.25,27.25,27.19,27.21,30590.0,25.8771,25.8771,25.8201,25.8391,30590.0
2023-05-05 10:15:00,27.2,27.2,27.14,27.17,19370.0,25.8296,25.8296,25.7726,25.8011,19370.0
2023-05-05 10:20:00,27.18,27.2,27.13,27.14,25254.0,25.8106,25.8296,25.7631,25.7726,25254.0
2023-05-05 10:25:00,27.13,27.16,27.11,27.15,12154.0,25.7631,25.7916,25.7441,25.7821,12154.0
2023-05-05 10:30:00,27.16,27.2,27.16,27.19,21662.0,25.7916,25.8296,25.7916,25.8201,21662.0
2023-05-05 10:35:00,27.19,27.22,27.18,27.21,18006.0,25.8201,25.8486,25.8106,25.8391,18006.0
2023-05-05 10:40:00,27.21,27.25,27.2,27.25,18594.0,25.8391,25.8771,25.8296,25.8771,18594.0
2023-05-05 10:45:00,27.24,27.25,27.22,27.23,19850.0,25.8676,25.8771,25.8486,25.8581,19850.0
2023-05-05 10:50:00,27.23,27.25,27.22,27.22,20848.0,25.8581,25.8771,25.8486,25.8486,20848.0
2023-05-05 10:55:00,27.21,27.22,27.18,27.21,12408.0,25.8391,25.8486,25.8106,25.8391,12408.0
2023-05-05 11:00:00,27.22,27.24,27.21,27.24,13314.0,25.8486,25.8676,25.8391,25.8676,13314.0
2023-05-05 11:05:00,27.25,27.27,27.2,27.21,22318.0,25.8771,25.8961,25.8296,25.8391,22318.0
2023-05-05 11:10:00,27.22,27.27,27.21,27.25,11492.0,25.8486,25.8961,25.8391,25.8771,11492.0
2023-05-05 11:15:00,27.25,27.26,27.18,27.2,20358.0,25.8771,25.8866,25.8106,25.8296,20358.0
2023-05-05 11:20:00,27.21,27.22,27.18,27.22,13624.0,25.8391,25.8486,25.8106,25.8486,13624.0
2023-05-05 11:25:00,27.21,27.25,27.19,27.25,21244.0,25.8391,25.8771,25.8201,25.8771,21244.0
2023-05-05 11:30:00,27.25,27.26,27.23,27.24,32886.0,25.8771,25.8866,25.8581,25.8676,32886.0
2023-05-05 11:35:00,27.24,27.25,27.17,27.17,19600.0,25.8676,25.8771,25.8011,25.8011,19600.0
2023-05-05 11:40:00,27.17,27.17,27.15,27.16,16776.0,25.8011,25.8011,25.7821,25.7916,16776.0
2023-05-05 11:45:00,27.17,27.2,27.16,27.18,15832.0,25.8011,25.8296,25.7916,25.8106,15832.0
2023-05-05 11:50:00,27.18,27.2,27.15,27.15,23732.0,25.8106,25.8296,25.7821,25.7821,23732.0
2023-05-05 11:55:00,27.14,27.16,27.13,27.16,14272.0,25.7726,25.7916,25.7631,25.7916,14272.0
2023-05-05 12:00:00,27.17,27.17,27.13,27.13,12576.0,25.8011,25.8011,25.7631,25.7631,12576.0
2023-05-05 12:05:00,27.13,27.16,27.11,27.16,10324.0,25.7631,25.7916,25.7441,25.7916,10324.0
2023-05-05 12:10:00,27.16,27.17,27.14,27.15,13542.0,25.7916,25.8011,25.7726,25.7821,13542.0
2023-05-05 12:15:00,27.14,27.16,27.12,27.13,12198.0,25.7726,25.7916,25.7536,25.7631,12198.0
2023-05-05 12:20:00,27.11,27.16,27.11,27.15,23700.0,25.7441,25.7916,25.7441,25.7821,23700.0
2023-05-05 12:25:00,27.15,27.17,27.12,27.14,26306.0,25.7821,25.8011,25.7536,25.7726,26306.0
2023-05-05 12:30:00,27.14,27.15,27.13,27.13,19420.0,25.7726,25.7821,25.7631,25.7631,19420.0
2023-05-05 12:35:00,27.14,27.14,27.1,27.11,24162.0,25.7726,25.7726,25.7346,25.7441,24162.0
2023-05-05 12:40:00,27.11,27.13,27.08,27.08,23314.0,25.7441,25.7631,25.7156,25.7156,23314.0
2023-05-05 12:45:00,27.09,27.11,27.06,27.07,84578.0,25.7251,25.7441,25.6966,25.7061,84578.0
2023-05-05 12:50:00,27.08,27.09,27.06,27.07,16096.0,25.7156,25.7251,25.6966,25.7061,16096.0
2023-05-05 12:55:00,27.08,27.11,27.07,27.1,17306.0,25.7156,25.7441,25.7061,25.7346,17306.0
2023-05-05 13:00:00,27.11,27.18,27.1,27.16,18262.0,25.7441,25.8106,25.7346,25.7916,18262.0
2023-05-05 13:05:00,27.16,27.16,27.13,27.15,34450.0,25.7916,25.7916,25.7631,25.7821,34450.0
2023-05-05 13:10:00,27.14,27.15,27.12,27.15,19436.0,25.7726,25.7821,25.7536,25.7821,19436.0
2023-05-05 13:15:00,27.15,27.17,27.13,27.14,13184.0,25.7821,25.8011,25.7631,25.7726,13184.0
2023-05-05 13:20:00,27.15,27.15,27.11,27.13,16714.0,25.7821,25.7821,25.7441,25.7631,16714.0
2023-05-05 13:25:00,27.13,27.17,27.12,27.14,16882.0,25.7631,25.8011,25.7536,25.7726,16882.0
2023-05-05 13:30:00,27.15,27.18,27.15,27.17,12704.0,25.7821,25.8106,25.7821,25.8011,12704.0
2023-05-05 13:35:00,27.17,27.18,27.14,27.15,25552.0,25.8011,25.8106,25.7726,25.7821,25552.0
2023-05-05 13:40:00,27.15,27.17,27.14,27.16,15884.0,25.7821,25.8011,25.7726,25.7916,15884.0
2023-05-05 13:45:00,27.16,27.18,27.16,27.18,12008.0,25.7916,25.8106,25.7916,25.8106,12008.0
2023-05-05 13:50:00,27.18,27.18,27.16,27.17,13476.0,25.8106,25.8106,25.7916,25.8011,13476.0
2023-05-05 13:55:00,27.18,27.18,27.17,27.18,8800.0,25.8106,25.8106,25.8011,25.8106,8800.0
2023-05-05 14:00:00,27.19,27.22,27.19,27.22,15590.0,25.8201,25.8486,25.8201,25.8486,15590.0
2023-05-05 14:05:00,27.22,27.25,27.22,27.24,14918.0,25.8486,25.8771,25.8486,25.8676,14918.0
2023-05-05 14:10:00,27.24,27.25,27.22,27.22,13038.0,25.8676,25.8771,25.8486,25.8486,13038.0
2023-05-05 14:15:00,27.22,27.23,27.21,27.22,13642.0,25.8486,25.8581,25.8391,25.8486,13642.0
2023-05-05 14:20:00,27.22,27.24,27.21,27.22,22150.0,25.8486,25.8676,25.8391,25.8486,22150.0
2023-05-05 14:25:00,27.22,27.27,27.22,27.26,19878.0,25.8486,25.8961,25.8486,25.8866,19878.0
2023-05-05 14:30:00,27.26,27.29,27.25,27.28,21786.0,25.8866,25.9151,25.8771,25.9056,21786.0
2023-05-05 14:35:00,27.28,27.3,27.27,27.28,25390.0,25.9056,25.9246,25.8961,25.9056,25390.0
2023-05-05 14:40:00,27.29,27.29,27.27,27.28,41194.0,25.9151,25.9151,25.8961,25.9056,41194.0
2023-05-05 14:45:00,27.26,27.28,27.26,27.28,22824.0,25.8866,25.9056,25.8866,25.9056,22824.0
2023-05-05 14:50:00,27.27,27.3,27.27,27.29,95358.0,25.8961,25.9246,25.8961,25.9151,95358.0
2023-05-05 14:55:00,27.3,27.32,27.29,27.29,26176.0,25.9246,25.9436,25.9151,25.9151,26176.0
2023-05-05 15:00:00,27.29,27.29,27.27,27.29,17326.0,25.9151,25.9151,25.8961,25.9151,17326.0
2023-05-05 15:05:00,27.29,27.31,27.29,27.29,17756.0,25.9151,25.9341,25.9151,25.9151,17756.0
2023-05-05 15:10:00,27.29,27.3,27.28,27.29,21588.0,25.9151,25.9246,25.9056,25.9151,21588.0
2023-05-05 15:15:00,27.3,27.31,27.27,27.28,29128.0,25.9246,25.9341,25.8961,25.9056,29128.0
2023-05-05 15:20:00,27.29,27.33,27.28,27.33,23178.0,25.9151,25.953,25.9056,25.953,23178.0
2023-05-05 15:25:00,27.33,27.35,27.31,27.34,43736.0,25.953,25.972,25.9341,25.9625,43736.0
2023-05-05 15:30:00,27.34,27.35,27.31,27.33,38728.0,25.9625,25.972,25.9341,25.953,38728.0
2023-05-05 15:35:00,27.34,27.35,27.31,27.33,46310.0,25.9625,25.972,25.9341,25.953,46310.0
2023-05-05 15:40:00,27.33,27.36,27.32,27.35,42864.0,25.953,25.9815,25.9436,25.972,42864.0
2023-05-05 15:45:00,27.34,27.36,27.33,27.36,67094.0,25.9625,25.9815,25.953,25.9815,67094.0
2023-05-05 15:50:00,27.36,27.36,27.31,27.34,138794.0,25.9815,25.9815,25.9341,25.9625,138794.0
2023-05-05 15:55:00,27.34,27.36,27.31,27.33,310230.0,25.9625,25.9815,25.9341,25.953,310230.0
2023-05-08 09:30:00,27.25,27.3,27.16,27.16,177606.0,25.8771,25.9246,25.7916,25.7916,177606.0
2023-05-08 09:35:00,27.16,27.25,27.14,27.25,44732.0,25.7916,25.8771,25.7726,25.8771,44732.0
2023-05-08 09:40:00,27.25,27.26,27.18,27.18,99508.0,25.8771,25.8866,25.8106,25.8106,99508.0
2023-05-08 09:45:00,27.17,27.18,27.1,27.13,39820.0,25.8011,25.8106,25.7346,25.7631,39820.0
2023-05-08 09:50:00,27.13,27.17,27.1,27.14,30062.0,25.7631,25.8011,25.7346,25.7726,30062.0
2023-05-08 09:55:00,27.15,27.16,27.05,27.06,49714.0,25.7821,25.7916,25.6872,25.6966,49714.0
2023-05-08 10:00:00,27.05,27.09,27.03,27.03,36458.0,25.6872,25.7251,25.6682,25.6682,36458.0
2023-05-08 10:05:00,27.03,27.03,26.94,26.96,41106.0,25.6682,25.6682,25.5827,25.6017,41106.0
2023-05-08 10:10:00,26.96,26.99,26.93,26.97,39130.0,25.6017,25.6302,25.5732,25.6112,39130.0
2023-05-08 10:15:00,26.98,27.03,26.96,27.0,28982.0,25.6207,25.6682,25.6017,25.6397,28982.0
2023-05-08 10:20:00,27.02,27.03,26.97,26.99,20670.0,25.6587,25.6682,25.6112,25.6302,20670.0
2023-05-08 10:25:00,26.98,27.0,26.97,27.0,16616.0,25.6207,25.6397,25.6112,25.6397,16616.0
2023-05-08 10:30:00,27.0,27.04,26.99,26.99,21652.0,25.6397,25.6777,25.6302,25.6302,21652.0
2023-05-08 10:35:00,26.99,27.02,26.97,27.0,20726.0,25.6302,25.6587,25.6112,25.6397,20726.0
2023-05-08 10:40:00,27.0,27.04,27.0,27.01,27396.0,25.6397,25.6777,25.6397,25.6492,27396.0
2023-05-08 10:45:00,27.02,27.04,27.01,27.02,21452.0,25.6587,25.6777,25.6492,25.6587,21452.0
2023-05-08 10:50:00,27.02,27.03,26.99,26.99,40772.0,25.6587,25.6682,25.6302,25.6302,40772.0
2023-05-08 10:55:00,26.99,27.01,26.97,26.98,47802.0,25.6302,25.6492,25.6112,25.6207,47802.0
2023-05-08 11:00:00,26.97,27.02,26.97,27.02,16258.0,25.6112,25.6587,25.6112,25.6587,16258.0
2023-05-08 11:05:00,27.0,27.0,26.96,26.98,29372.0,25.6397,25.6397,25.6017,25.6207,29372.0
2023-05-08 11:10:00,26.97,26.98,26.93,26.94,45034.0,25.6112,25.6207,25.5732,25.5827,45034.0
2023-05-08 11:15:00,26.93,26.99,26.93,26.99,26680.0,25.5732,25.6302,25.5732,25.6302,26680.0
2023-05-08 11:20:00,26.99,27.01,26.98,27.01,18062.0,25.6302,25.6492,25.6207,25.6492,18062.0
2023-05-08 11:25:00,27.02,27.04,27.0,27.02,13954.0,25.6587,25.6777,25.6397,25.6587,13954.0
2023-05-08 11:30:00,27.01,27.02,27.0,27.02,11204.0,25.6492,25.6587,25.6397,25.6587,11204.0
2023-05-08 11:35:00,27.02,27.04,27.0,27.03,11348.0,25.6587,25.6777,25.6397,25.6682,11348.0
2023-05-08 11:40:00,27.02,27.06,27.02,27.05,11928.0,25.6587,25.6966,25.6587,25.6872,11928.0
2023-05-08 11:45:00,27.06,27.09,27.06,27.08,10526.0,25.6966,25.7251,25.6966,25.7156,10526.0
2023-05-08 11:50:00,27.08,27.09,27.07,27.09,8058.0,25.7156,25.7251,25.7061,25.7251,8058.0
2023-05-08 11:55:00,27.09,27.1,27.07,27.07,19098.0,25.7251,25.7346,25.7061,25.7061,19098.0
2023-05-08 12:00:00,27.08,27.09,27.04,27.05,19392.0,25.7156,25.7251,25.6777,25.6872,19392.0
2023-05-08 12:05:00,27.05,27.06,27.04,27.06,10304.0,25.6872,25.6966,25.6777,25.6966,10304.0
2023-05-08 12:10:00,27.05,27.05,27.0,27.0,15496.0,25.6872,25.6872,25.6397,25.6397,15496.0
2023-05-08 12:15:00,27.0,27.03,26.99,27.03,8302.0,25.6397,25.6682,25.6302,25.6682,8302.0
2023-05-08 12:20:00,27.02,27.03,27.0,27.0,28786.0,25.6587,25.6682,25.6397,25.6397,28786.0
2023-05-08 12:25:00,27.0,27.01,26.99,26.99,16366.0,25.6397,25.6492,25.6302,25.6302,16366.0
2023-05-08 12:30:00,26.99,27.02,26.99,27.0,12294.0,25.6302,25.6587,25.6302,25.6397,12294.0
2023-05-08 12:35:00,27.0,27.03,27.0,27.02,9226.0,25.6397,25.6682,25.6397,25.6587,9226.0
2023-05-08 12:40:00,27.02,27.02,26.99,27.0,11856.0,25.6587,25.6587,25.6302,25.6397,11856.0
2023-05-08 12:45:00,27.01,27.02,27.0,27.01,13722.0,25.6492,25.6587,25.6397,25.6492,13722.0
2023-05-08 12:50:00,27.0,27.03,27.0,27.03,8626.0,25.6397,25.6682,25.6397,25.6682,8626.0
2023-05-08 12:55:00,27.03,27.04,27.02,27.03,9662.0,25.6682,25.6777,25.6587,25.6682,9662.0
2023-05-08 13:00:00,27.03,27.05,27.03,27.04,11856.0,25.6682,25.6872,25.6682,25.6777,11856.0
2023-05-08 13:05:00,27.04,27.05,27.03,27.05,4260.0,25.6777,25.6872,25.6682,25.6872,4260.0
2023-05-08 13:10:00,27.05,27.07,27.05,27.05,14766.0,25.6872,25.7061,25.6872,25.6872,14766.0
2023-05-08 13:15:00,27.05,27.05,27.0,27.03,17790.0,25.6872,25.6872,25.6397,25.6682,17790.0
2023-05-08 13:20:00,27.02,27.05,27.02,27.03,13640.0,25.6587,25.6872,25.6587,25.6682,13640.0
2023-05-08 13:25:00,27.03,27.05,27.03,27.04,9986.0,25.6682,25.6872,25.6682,25.6777,9986.0
2023-05-08 13:30:00,27.04,27.06,27.03,27.06,12068.0,25.6777,25.6966,25.6682,25.6966,12068.0
2023-05-08 13:35:00,27.06,27.08,27.04,27.08,13178.0,25.6966,25.7156,25.6777,25.7156,13178.0
2023-05-08 13:40:00,27.08,27.09,27.06,27.09,13350.0,25.7156,25.7251,25.6966,25.7251,13350.0
2023-05-08 13:45:00,27.09,27.11,27.08,27.1,13854.0,25.7251,25.7441,25.7156,25.7346,13854.0
2023-05-08 13:50:00,27.1,27.1,27.08,27.1,12280.0,25.7346,25.7346,25.7156,25.7346,12280.0
2023-05-08 13:55:00,27.1,27.11,27.09,27.1,10300.0,25.7346,25.7441,25.7251,25.7346,10300.0
2023-05-08 14:00:00,27.11,27.15,27.11,27.12,24096.0,25.7441,25.7821,25.7441,25.7536,24096.0
2023-05-08 14:05:00,27.13,27.13,27.04,27.1,72126.0,25.7631,25.7631,25.6777,25.7346,72126.0
2023-05-08 14:10:00,27.1,27.13,27.08,27.13,14930.0,25.7346,25.7631,25.7156,25.7631,14930.0
2023-05-08 14:15:00,27.13,27.18,27.11,27.17,13180.0,25.7631,25.8106,25.7441,25.8011,13180.0
2023-05-08 14:20:00,27.18,27.22,27.17,27.22,25256.0,25.8106,25.8486,25.8011,25.8486,25256.0
2023-05-08 14:25:00,27.22,27.22,27.2,27.22,16528.0,25.8486,25.8486,25.8296,25.8486,16528.0
2023-05-08 14:30:00,27.22,27.23,27.21,27.23,24940.0,25.8486,25.8581,25.8391,25.8581,24940.0
2023-05-08 14:35:00,27.23,27.25,27.21,27.22,25564.0,25.8581,25.8771,25.8391,25.8486,25564.0
2023-05-08 14:40:00,27.22,27.23,27.21,27.22,23074.0,25.8486,25.8581,25.8391,25.8486,23074.0
2023-05-08 14:45:00,27.22,27.25,27.21,27.25,23160.0,25.8486,25.8771,25.8391,25.8771,23160.0
2023-05-08 14:50:00,27.25,27.27,27.25,27.25,26056.0,25.8771,25.8961,25.8771,25.8771,26056.0
2023-05-08 14:55:00,27.25,27.25,27.24,27.24,76426.0,25.8771,25.8771,25.8676,25.8676,76426.0
2023-05-08 15:00:00,27.25,27.25,27.22,27.24,23420.0,25.8771,25.8771,25.8486,25.8676,23420.0
2023-05-08 15:05:00,27.24,27.25,27.18,27.2,24550.0,25.8676,25.8771,25.8106,25.8296,24550.0
2023-05-08 15:10:00,27.2,27.2,27.16,27.17,40766.0,25.8296,25.8296,25.7916,25.8011,40766.0
2023-05-08 15:15:00,27.17,27.18,27.14,27.16,51334.0,25.8011,25.8106,25.7726,25.7916,51334.0
2023-05-08 15:20:00,27.15,27.17,27.15,27.16,21264.0,25.7821,25.8011,25.7821,25.7916,21264.0
2023-05-08 15:25:00,27.16,27.18,27.14,27.16,37732.0,25.7916,25.8106,25.7726,25.7916,37732.0
2023-05-08 15:30:00,27.15,27.19,27.15,27.19,39264.0,25.7821,25.8201,25.7821,25.8201,39264.0
2023-05-08 15:35:00,27.19,27.2,27.18,27.2,30652.0,25.8201,25.8296,25.8106,25.8296,30652.0
2023-05-08 15:40:00,27.2,27.21,27.19,27.21,34894.0,25.8296,25.8391,25.8201,25.8391,34894.0
2023-05-08 15:45:00,27.21,27.22,27.18,27.19,46404.0,25.8391,25.8486,25.8106,25.8201,46404.0
2023-05-08 15:50:00,27.2,27.2,27.17,27.18,108126.0,25.8296,25.8296,25.8011,25.8106,108126.0
2023-05-08 15:55:00,27.18,27.2,27.15,27.17,284610.0,25.8106,25.8296,25.7821,25.8011,284610.0
2023-05-09 09:30:00,27.16,27.16,26.99,27.04,84256.0,25.7916,25.7916,25.6302,25.6777,84256.0
2023-05-09 09:35:00,27.02,27.03,27.0,27.0,14168.0,25.6587,25.6682,25.6397,25.6397,14168.0
2023-05-09 09:40:00,27.0,27.11,27.0,27.11,44412.0,25.6397,25.7441,25.6397,25.7441,44412.0
2023-05-09 09:45:00,27.11,27.13,27.08,27.12,25556.0,25.7441,25.7631,25.7156,25.7536,25556.0
2023-05-09 09:50:00,27.13,27.18,27.1,27.15,45602.0,25.7631,25.8106,25.7346,25.7821,45602.0
2023-05-09 09:55:00,27.15,27.18,27.12,27.16,26118.0,25.7821,25.8106,25.7536,25.7916,26118.0
2023-05-09 10:00:00,27.16,27.17,27.11,27.13,36730.0,25.7916,25.8011,25.7441,25.7631,36730.0
2023-05-09 10:05:00,27.14,27.16,27.09,27.15,20502.0,25.7726,25.7916,25.7251,25.7821,20502.0
2023-05-09 10:10:00,27.14,27.15,27.09,27.09,9750.0,25.7726,25.7821,25.7251,25.7251,9750.0
2023-05-09 10:15:00,27.1,27.13,27.09,27.11,23552.0,25.7346,25.7631,25.7251,25.7441,23552.0
2023-05-09 10:20:00,27.11,27.15,27.11,27.13,21718.0,25.7441,25.7821,25.7441,25.7631,21718.0
2023-05-09 10:25:00,27.13,27.18,27.13,27.18,12956.0,25.7631,25.8106,25.7631,25.8106,12956.0
2023-05-09 10:30:00,27.18,27.18,27.14,27.18,21998.0,25.8106,25.8106,25.7726,25.8106,21998.0
2023-05-09 10:35:00,27.18,27.18,27.14,27.17,9152.0,25.8106,25.8106,25.7726,25.8011,9152.0
2023-05-09 10:40:00,27.17,27.2,27.17,27.19,13362.0,25.8011,25.8296,25.8011,25.8201,13362.0
2023-05-09 10:45:00,27.19,27.21,27.18,27.2,13714.0,25.8201,25.8391,25.8106,25.8296,13714.0
2023-05-09 10:50:00,27.19,27.23,27.18,27.22,18310.0,25.8201,25.8581,25.8106,25.8486,18310.0
2023-05-09 10:55:00,27.22,27.25,27.21,27.25,22632.0,25.8486,25.8771,25.8391,25.8771,22632.0
2023-05-09 11:00:00,27.25,27.27,27.24,27.24,34400.0,25.8771,25.8961,25.8676,25.8676,34400.0
2023-05-09 11:05:00,27.24,27.28,27.24,27.28,12006.0,25.8676,25.9056,25.8676,25.9056,12006.0
2023-05-09 11:10:00,27.28,27.3,27.24,27.25,83786.0,25.9056,25.9246,25.8676,25.8771,83786.0
2023-05-09 11:15:00,27.25,27.29,27.25,27.27,12768.0,25.8771,25.9151,25.8771,25.8961,12768.0
2023-05-09 11:20:00,27.28,27.29,27.27,27.29,22784.0,25.9056,25.9151,25.8961,25.9151,22784.0
2023-05-09 11:25:00,27.28,27.29,27.26,27.29,14408.0,25.9056,25.9151,25.8866,25.9151,14408.0
2023-05-09 11:30:00,27.29,27.33,27.28,27.33,10876.0,25.9151,25.953,25.9056,25.953,10876.0
2023-05-09 11:35:00,27.34,27.34,27.31,27.31,17238.0,25.9625,25.9625,25.9341,25.9341,17238.0
2023-05-09 11:40:00,27.31,27.32,27.28,27.28,56542.0,25.9341,25.9436,25.9056,25.9056,56542.0
2023-05-09 11:45:00,27.28,27.28,27.27,27.27,32040.0,25.9056,25.9056,25.8961,25.8961,32040.0
2023-05-09 11:50:00,27.28,27.29,27.26,27.26,10912.0,25.9056,25.9151,25.8866,25.8866,10912.0
2023-05-09 11:55:00,27.25,27.25,27.23,27.24,13504.0,25.8771,25.8771,25.8581,25.8676,13504.0
2023-05-09 12:00:00,27.23,27.23,27.18,27.19,22586.0,25.8581,25.8581,25.8106,25.8201,22586.0
2023-05-09 12:05:00,27.2,27.21,27.17,27.17,11444.0,25.8296,25.8391,25.8011,25.8011,11444.0
2023-05-09 12:10:00,27.16,27.16,27.13,27.13,6434.0,25.7916,25.7916,25.7631,25.7631,6434.0
2023-05-09 12:15:00,27.13,27.15,27.11,27.15,18386.0,25.7631,25.7821,25.7441,25.7821,18386.0
2023-05-09 12:20:00,27.14,27.19,27.14,27.18,9828.0,25.7726,25.8201,25.7726,25.8106,9828.0
2023-05-09 12:25:00,27.18,27.18,27.15,27.16,5838.0,25.8106,25.8106,25.7821,25.7916,5838.0
2023-05-09 12:30:00,27.16,27.17,27.14,27.17,14138.0,25.7916,25.8011,25.7726,25.8011,14138.0
2023-05-09 12:35:00,27.16,27.16,27.08,27.08,16048.0,25.7916,25.7916,25.7156,25.7156,16048.0
2023-05-09 12:40:00,27.09,27.11,27.09,27.11,8546.0,25.7251,25.7441,25.7251,25.7441,8546.0
2023-05-09 12:45:00,27.11,27.12,27.1,27.1,9960.0,25.7441,25.7536,25.7346,25.7346,9960.0
2023-05-09 12:50:00,27.11,27.14,27.11,27.13,8206.0,25.7441,25.7726,25.7441,25.7631,8206.0
2023-05-09 12:55:00,27.14,27.16,27.13,27.15,8134.0,25.7726,25.7916,25.7631,25.7821,8134.0
2023-05-09 13:00:00,27.15,27.15,27.13,27.14,19220.0,25.7821,25.7821,25.7631,25.7726,19220.0
2023-05-09 13:05:00,27.14,27.14,27.12,27.13,9814.0,25.7726,25.7726,25.7536,25.7631,9814.0
2023-05-09 13:10:00,27.13,27.13,27.11,27.11,7508.0,25.7631,25.7631,25.7441,25.7441,7508.0
2023-05-09 13:15:00,27.11,27.14,27.11,27.14,8124.0,25.7441,25.7726,25.7441,25.7726,8124.0
2023-05-09 13:20:00,27.14,27.15,27.11,27.11,7604.0,25.7726,25.7821,25.7441,25.7441,7604.0
2023-05-09 13:25:00,27.11,27.14,27.11,27.14,8472.0,25.7441,25.7726,25.7441,25.7726,8472.0
2023-05-09 13:30:00,27.14,27.16,27.14,27.15,6540.0,25.7726,25.7916,25.7726,25.7821,6540.0
2023-05-09 13:35:00,27.16,27.17,27.15,27.17,11888.0,25.7916,25.8011,25.7821,25.8011,11888.0
2023-05-09 13:40:00,27.17,27.17,27.12,27.13,14256.0,25.8011,25.8011,25.7536,25.7631,14256.0
2023-05-09 13:45:00,27.11,27.15,27.11,27.15,6350.0,25.7441,25.7821,25.7441,25.7821,6350.0
2023-05-09 13:50:00,27.14,27.2,27.13,27.18,42002.0,25.7726,25.8296,25.7631,25.8106,42002.0
2023-05-09 13:55:00,27.18,27.22,27.18,27.22,13972.0,25.8106,25.8486,25.8106,25.8486,13972.0
2023-05-09 14:00:00,27.22,27.25,27.21,27.25,55198.0,25.8486,25.8771,25.8391,25.8771,55198.0
2023-05-09 14:05:00,27.25,27.27,27.25,27.26,58346.0,25.8771,25.8961,25.8771,25.8866,58346.0
2023-05-09 14:10:00,27.26,27.28,27.25,27.25,19808.0,25.8866,25.9056,25.8771,25.8771,19808.0
2023-05-09 14:15:00,27.26,27.27,27.25,27.25,16146.0,25.8866,25.8961,25.8771,25.8771,16146.0
2023-05-09 14:20:00,27.25,27.28,27.25,27.26,30736.0,25.8771,25.9056,25.8771,25.8866,30736.0
2023-05-09 14:25:00,27.25,27.26,27.23,27.24,28870.0,25.8771,25.8866,25.8581,25.8676,28870.0
2023-05-09 14:30:00,27.24,27.24,27.21,27.22,6386.0,25.8676,25.8676,25.8391,25.8486,6386.0
2023-05-09 14:35:00,27.21,27.22,27.19,27.2,7696.0,25.8391,25.8486,25.8201,25.8296,7696.0
2023-05-09 14:40:00,27.18,27.2,27.18,27.19,8520.0,25.8106,25.8296,25.8106,25.8201,8520.0
2023-05-09 14:45:00,27.2,27.21,27.19,27.2,12140.0,25.8296,25.8391,25.8201,25.8296,12140.0
2023-05-09 14:50:00,27.2,27.2,27.14,27.14,11318.0,25.8296,25.8296,25.7726,25.7726,11318.0
2023-05-09 14:55:00,27.15,27.17,27.15,27.16,9386.0,25.7821,25.8011,25.7821,25.7916,9386.0
2023-05-09 15:00:00,27.16,27.18,27.16,27.17,8434.0,25.7916,25.8106,25.7916,25.8011,8434.0
2023-05-09 15:05:00,27.18,27.18,27.16,27.17,12956.0,25.8106,25.8106,25.7916,25.8011,12956.0
2023-05-09 15:10:00,27.17,27.18,27.16,27.17,10458.0,25.8011,25.8106,25.7916,25.8011,10458.0
2023-05-09 15:15:00,27.17,27.18,27.16,27.17,10912.0,25.8011,25.8106,25.7916,25.8011,10912.0
2023-05-09 15:20:00,27.17,27.21,27.17,27.21,11134.0,25.8011,25.8391,25.8011,25.8391,11134.0
2023-05-09 15:25:00,27.21,27.24,27.21,27.24,10950.0,25.8391,25.8676,25.8391,25.8676,10950.0
2023-05-09 15:30:00,27.24,27.24,27.21,27.22,26016.0,25.8676,25.8676,25.8391,25.8486,26016.0
2023-05-09 15:35:00,27.22,27.23,27.21,27.22,25176.0,25.8486,25.8581,25.8391,25.8486,25176.0
2023-05-09 15:40:00,27.22,27.24,27.22,27.22,23414.0,25.8486,25.8676,25.8486,25.8486,23414.0
2023-05-09 15:45:00,27.22,27.25,27.22,27.24,35204.0,25.8486,25.8771,25.8486,25.8676,35204.0
2023-05-09 15:50:00,27.23,27.25,27.21,27.24,102204.0,25.8581,25.8771,25.8391,25.8676,102204.0
2023-05-09 15:55:00,27.24,27.25,27.21,27.24,260202.0,25.8676,25.8771,25.8391,25.8676,260202.0
2023-05-10 09:30:00,27.45,27.54,27.45,27.48,71562.0,26.067,26.1525,26.067,26.0955,71562.0
2023-05-10 09:35:00,27.49,27.49,27.39,27.39,28412.0,26.105,26.105,26.01,26.01,28412.0
2023-05-10 09:40:00,27.39,27.42,27.34,27.36,61566.0,26.01,26.0385,25.9625,25.9815,61566.0
2023-05-10 09:45:00,27.35,27.35,27.21,27.24,19152.0,25.972,25.972,25.8391,25.8676,19152.0
2023-05-10 09:50:00,27.25,27.26,27.23,27.25,21160.0,25.8771,25.8866,25.8581,25.8771,21160.0
2023-05-10 09:55:00,27.25,27.38,27.25,27.36,22308.0,25.8771,26.0005,25.8771,25.9815,22308.0
2023-05-10 10:00:00,27.36,27.39,27.35,27.36,25172.0,25.9815,26.01,25.972,25.9815,25172.0
2023-05-10 10:05:00,27.38,27.41,27.36,27.36,28708.0,26.0005,26.029,25.9815,25.9815,28708.0
2023-05-10 10:10:00,27.36,27.39,27.35,27.36,16578.0,25.9815,26.01,25.972,25.9815,16578.0
2023-05-10 10:15:00,27.35,27.37,27.22,27.25,38194.0,25.972,25.991,25.8486,25.8771,38194.0
2023-05-10 10:20:00,27.25,27.3,27.25,27.29,21358.0,25.8771,25.9246,25.8771,25.9151,21358.0
2023-05-10 10:25:00,27.3,27.32,27.28,27.29,18988.0,25.9246,25.9436,25.9056,25.9151,18988.0
2023-05-10 10:30:00,27.29,27.31,27.29,27.31,22250.0,25.9151,25.9341,25.9151,25.9341,22250.0
2023-05-10 10:35:00,27.3,27.32,27.25,27.28,31934.0,25.9246,25.9436,25.8771,25.9056,31934.0
2023-05-10 10:40:00,27.29,27.31,27.21,27.22,50044.0,25.9151,25.9341,25.8391,25.8486,50044.0
2023-05-10 10:45:00,27.22,27.26,27.17,27.25,33854.0,25.8486,25.8866,25.8011,25.8771,33854.0
2023-05-10 10:50:00,27.23,27.27,27.21,27.25,35074.0,25.8581,25.8961,25.8391,25.8771,35074.0
2023-05-10 10:55:00,27.25,27.28,27.23,27.28,32888.0,25.8771,25.9056,25.8581,25.9056,32888.0
2023-05-10 11:00:00,27.28,27.3,27.27,27.28,12810.0,25.9056,25.9246,25.8961,25.9056,12810.0
2023-05-10 11:05:00,27.3,27.31,27.29,27.31,17228.0,25.9246,25.9341,25.9151,25.9341,17228.0
2023-05-10 11:10:00,27.32,27.34,27.3,27.3,28350.0,25.9436,25.9625,25.9246,25.9246,28350.0
2023-05-10 11:15:00,27.31,27.33,27.3,27.33,15412.0,25.9341,25.953,25.9246,25.953,15412.0
2023-05-10 11:20:00,27.33,27.34,27.31,27.31,14790.0,25.953,25.9625,25.9341,25.9341,14790.0
2023-05-10 11:25:00,27.31,27.33,27.3,27.33,27658.0,25.9341,25.953,25.9246,25.953,27658.0
2023-05-10 11:30:00,27.33,27.36,27.32,27.35,25100.0,25.953,25.9815,25.9436,25.972,25100.0
2023-05-10 11:35:00,27.35,27.36,27.34,27.34,11488.0,25.972,25.9815,25.9625,25.9625,11488.0
2023-05-10 11:40:00,27.35,27.36,27.31,27.31,17398.0,25.972,25.9815,25.9341,25.9341,17398.0
2023-05-10 11:45:00,27.31,27.32,27.3,27.31,25900.0,25.9341,25.9436,25.9246,25.9341,25900.0
2023-05-10 11:50:00,27.31,27.33,27.3,27.3,23168.0,25.9341,25.953,25.9246,25.9246,23168.0
2023-05-10 11:55:00,27.3,27.32,27.27,27.3,65808.0,25.9246,25.9436,25.8961,25.9246,65808.0
2023-05-10 12:00:00,27.3,27.31,27.24,27.25,40552.0,25.9246,25.9341,25.8676,25.8771,40552.0
2023-05-10 12:05:00,27.24,27.24,27.21,27.23,13398.0,25.8676,25.8676,25.8391,25.8581,13398.0
2023-05-10 12:10:00,27.23,27.25,27.22,27.23,35026.0,25.8581,25.8771,25.8486,25.8581,35026.0
2023-05-10 12:15:00,27.23,27.23,27.2,27.22,17858.0,25.8581,25.8581,25.8296,25.8486,17858.0
2023-05-10 12:20:00,27.22,27.23,27.21,27.23,8102.0,25.8486,25.8581,25.8391,25.8581,8102.0
2023-05-10 12:25:00,27.23,27.24,27.19,27.2,17462.0,25.8581,25.8676,25.8201,25.8296,17462.0
2023-05-10 12:30:00,27.21,27.21,27.16,27.16,26076.0,25.8391,25.8391,25.7916,25.7916,26076.0
2023-05-10 12:35:00,27.15,27.18,27.15,27.17,14658.0,25.7821,25.8106,25.7821,25.8011,14658.0
2023-05-10 12:40:00,27.17,27.18,27.15,27.15,10688.0,25.8011,25.8106,25.7821,25.7821,10688.0
2023-05-10 12:45:00,27.15,27.16,27.14,27.14,13186.0,25.7821,25.7916,25.7726,25.7726,13186.0
2023-05-10 12:50:00,27.14,27.16,27.13,27.14,17624.0,25.7726,25.7916,25.7631,25.7726,17624.0
2023-05-10 12:55:00,27.14,27.15,27.1,27.12,20076.0,25.7726,25.7821,25.7346,25.7536,20076.0
2023-05-10 13:00:00,27.11,27.12,27.09,27.11,24272.0,25.7441,25.7536,25.7251,25.7441,24272.0
2023-05-10 13:05:00,27.1,27.11,27.09,27.09,28430.0,25.7346,25.7441,25.7251,25.7251,28430.0
2023-05-10 13:10:00,27.08,27.1,27.05,27.08,15998.0,25.7156,25.7346,25.6872,25.7156,15998.0
2023-05-10 13:15:00,27.07,27.07,27.05,27.05,9878.0,25.7061,25.7061,25.6872,25.6872,9878.0
2023-05-10 13:20:00,27.05,27.05,27.01,27.02,21622.0,25.6872,25.6872,25.6492,25.6587,21622.0
2023-05-10 13:25:00,27.01,27.01,26.97,27.0,15410.0,25.6492,25.6492,25.6112,25.6397,15410.0
2023-05-10 13:30:00,26.99,27.01,26.99,27.0,9002.0,25.6302,25.6492,25.6302,25.6397,9002.0
2023-05-10 13:35:00,27.02,27.03,26.97,26.97,20136.0,25.6587,25.6682,25.6112,25.6112,20136.0
2023-05-10 13:40:00,26.97,27.0,26.97,26.99,5796.0,25.6112,25.6397,25.6112,25.6302,5796.0
2023-05-10 13:45:00,27.0,27.04,26.99,27.04,11978.0,25.6397,25.6777,25.6302,25.6777,11978.0
2023-05-10 13:50:00,27.03,27.07,27.03,27.06,11776.0,25.6682,25.7061,25.6682,25.6966,11776.0
2023-05-10 13:55:00,27.06,27.08,27.06,27.08,8090.0,25.6966,25.7156,25.6966,25.7156,8090.0
2023-05-10 14:00:00,27.08,27.11,27.08,27.1,23004.0,25.7156,25.7441,25.7156,25.7346,23004.0
2023-05-10 14:05:00,27.1,27.11,27.08,27.08,26108.0,25.7346,25.7441,25.7156,25.7156,26108.0
2023-05-10 14:10:00,27.08,27.1,27.07,27.1,14560.0,25.7156,25.7346,25.7061,25.7346,14560.0
2023-05-10 14:15:00,27.11,27.15,27.1,27.15,20460.0,25.7441,25.7821,25.7346,25.7821,20460.0
2023-05-10 14:20:00,27.15,27.16,27.11,27.11,10814.0,25.7821,25.7916,25.7441,25.7441,10814.0
2023-05-10 14:25:00,27.11,27.14,27.11,27.13,13502.0,25.7441,25.7726,25.7441,25.7631,13502.0
2023-05-10 14:30:00,27.14,27.16,27.13,27.16,14040.0,25.7726,25.7916,25.7631,25.7916,14040.0
2023-05-10 14:35:00,27.16,27.18,27.15,27.18,38920.0,25.7916,25.8106,25.7821,25.8106,38920.0
2023-05-10 14:40:00,27.18,27.23,27.18,27.22,14912.0,25.8106,25.8581,25.8106,25.8486,14912.0
2023-05-10 14:45:00,27.22,27.23,27.18,27.2,17314.0,25.8486,25.8581,25.8106,25.8296,17314.0
2023-05-10 14:50:00,27.19,27.2,27.18,27.18,11268.0,25.8201,25.8296,25.8106,25.8106,11268.0
2023-05-10 14:55:00,27.18,27.21,27.18,27.2,14840.0,25.8106,25.8391,25.8106,25.8296,14840.0
2023-05-10 15:00:00,27.21,27.23,27.2,27.22,23990.0,25.8391,25.8581,25.8296,25.8486,23990.0
2023-05-10 15:05:00,27.22,27.25,27.22,27.25,20046.0,25.8486,25.8771,25.8486,25.8771,20046.0
2023-05-10 15:10:00,27.25,27.25,27.22,27.23,21544.0,25.8771,25.8771,25.8486,25.8581,21544.0
2023-05-10 15:15:00,27.23,27.27,27.22,27.27,24442.0,25.8581,25.8961,25.8486,25.8961,24442.0
2023-05-10 15:20:00,27.27,27.33,27.27,27.33,25728.0,25.8961,25.953,25.8961,25.953,25728.0
2023-05-10 15:25:00,27.33,27.39,27.33,27.36,64044.0,25.953,26.01,25.953,25.9815,64044.0
2023-05-10 15:30:00,27.35,27.42,27.33,27.4,56608.0,25.972,26.0385,25.953,26.0195,56608.0
2023-05-10 15:35:00,27.4,27.41,27.38,27.38,187066.0,26.0195,26.029,26.0005,26.0005,187066.0
2023-05-10 15:40:00,27.39,27.39,27.36,27.36,97438.0,26.01,26.01,25.9815,25.9815,97438.0
2023-05-10 15:45:00,27.36,27.36,27.33,27.33,80846.0,25.9815,25.9815,25.953,25.953,80846.0
2023-05-10 15:50:00,27.33,27.33,27.27,27.3,209092.0,25.953,25.953,25.8961,25.9246,209092.0
2023-05-10 15:55:00,27.3,27.31,27.28,27.3,312262.0,25.9246,25.9341,25.9056,25.9246,312262.0
2023-05-11 09:30:00,27.18,27.29,27.16,27.29,86316.0,25.8106,25.9151,25.7916,25.9151,86316.0
2023-05-11 09:35:00,27.27,27.28,27.22,27.24,33336.0,25.8961,25.9056,25.8486,25.8676,33336.0
2023-05-11 09:40:00,27.24,27.24,27.18,27.23,44244.0,25.8676,25.8676,25.8106,25.8581,44244.0
2023-05-11 09:45:00,27.23,27.23,27.1,27.1,44110.0,25.8581,25.8581,25.7346,25.7346,44110.0
2023-05-11 09:50:00,27.1,27.14,27.07,27.09,29936.0,25.7346,25.7726,25.7061,25.7251,29936.0
2023-05-11 09:55:00,27.09,27.11,27.07,27.09,18052.0,25.7251,25.7441,25.7061,25.7251,18052.0
2023-05-11 10:00:00,27.09,27.1,27.04,27.08,38090.0,25.7251,25.7346,25.6777,25.7156,38090.0
2023-05-11 10:05:00,27.07,27.1,27.07,27.1,17126.0,25.7061,25.7346,25.7061,25.7346,17126.0
2023-05-11 10:10:00,27.1,27.12,27.07,27.12,15662.0,25.7346,25.7536,25.7061,25.7536,15662.0
2023-05-11 10:15:00,27.11,27.15,27.08,27.09,22444.0,25.7441,25.7821,25.7156,25.7251,22444.0
2023-05-11 10:20:00,27.08,27.16,27.07,27.16,28342.0,25.7156,25.7916,25.7061,25.7916,28342.0
2023-05-11 10:25:00,27.16,27.23,27.15,27.22,52452.0,25.7916,25.8581,25.7821,25.8486,52452.0
2023-05-11 10:30:00,27.22,27.25,27.18,27.2,25942.0,25.8486,25.8771,25.8106,25.8296,25942.0
2023-05-11 10:35:00,27.21,27.23,27.19,27.21,25570.0,25.8391,25.8581,25.8201,25.8391,25570.0
2023-05-11 10:40:00,27.21,27.22,27.2,27.21,19146.0,25.8391,25.8486,25.8296,25.8391,19146.0
2023-05-11 10:45:00,27.22,27.3,27.21,27.25,12224.0,25.8486,25.9246,25.8391,25.8771,12224.0
2023-05-11 10:50:00,27.26,27.27,27.21,27.21,15800.0,25.8866,25.8961,25.8391,25.8391,15800.0
2023-05-11 10:55:00,27.21,27.23,27.2,27.22,10856.0,25.8391,25.8581,25.8296,25.8486,10856.0
2023-05-11 11:00:00,27.22,27.25,27.22,27.24,17714.0,25.8486,25.8771,25.8486,25.8676,17714.0
2023-05-11 11:05:00,27.23,27.24,27.2,27.2,32896.0,25.8581,25.8676,25.8296,25.8296,32896.0
2023-05-11 11:10:00,27.21,27.25,27.2,27.25,16804.0,25.8391,25.8771,25.8296,25.8771,16804.0
2023-05-11 11:15:00,27.25,27.3,27.25,27.29,24654.0,25.8771,25.9246,25.8771,25.9151,24654.0
2023-05-11 11:20:00,27.3,27.31,27.26,27.3,26256.0,25.9246,25.9341,25.8866,25.9246,26256.0
2023-05-11 11:25:00,27.3,27.33,27.29,27.32,19614.0,25.9246,25.953,25.9151,25.9436,19614.0
2023-05-11 11:30:00,27.32,27.35,27.32,27.33,21116.0,25.9436,25.972,25.9436,25.953,21116.0
2023-05-11 11:35:00,27.33,27.33,27.27,27.27,12498.0,25.953,25.953,25.8961,25.8961,12498.0
2023-05-11 11:40:00,27.28,27.32,27.27,27.28,9468.0,25.9056,25.9436,25.8961,25.9056,9468.0
2023-05-11 11:45:00,27.29,27.29,27.25,27.26,13714.0,25.9151,25.9151,25.8771,25.8866,13714.0
2023-05-11 11:50:00,27.25,27.29,27.25,27.27,8132.0,25.8771,25.9151,25.8771,25.8961,8132.0
2023-05-11 11:55:00,27.27,27.3,27.25,27.3,20632.0,25.8961,25.9246,25.8771,25.9246,20632.0
2023-05-11 12:00:00,27.3,27.32,27.28,27.29,29192.0,25.9246,25.9436,25.9056,25.9151,29192.0
2023-05-11 12:05:00,27.28,27.34,27.27,27.32,11966.0,25.9056,25.9625,25.8961,25.9436,11966.0
2023-05-11 12:10:00,27.32,27.32,27.29,27.31,9452.0,25.9436,25.9436,25.9151,25.9341,9452.0
2023-05-11 12:15:00,27.31,27.31,27.28,27.3,30004.0,25.9341,25.9341,25.9056,25.9246,30004.0
2023-05-11 12:20:00,27.32,27.34,27.3,27.33,15090.0,25.9436,25.9625,25.9246,25.953,15090.0
2023-05-11 12:25:00,27.33,27.33,27.28,27.31,15348.0,25.953,25.953,25.9056,25.9341,15348.0
2023-05-11 12:30:00,27.3,27.31,27.28,27.29,15198.0,25.9246,25.9341,25.9056,25.9151,15198.0
2023-05-11 12:35:00,27.28,27.29,27.27,27.27,9052.0,25.9056,25.9151,25.8961,25.8961,9052.0
2023-05-11 12:40:00,27.27,27.27,27.25,27.25,9496.0,25.8961,25.8961,25.8771,25.8771,9496.0
2023-05-11 12:45:00,27.26,27.27,27.25,27.26,12750.0,25.8866,25.8961,25.8771,25.8866,12750.0
2023-05-11 12:50:00,27.26,27.28,27.25,27.25,33620.0,25.8866,25.9056,25.8771,25.8771,33620.0
2023-05-11 12:55:00,27.25,27.26,27.24,27.26,9770.0,25.8771,25.8866,25.8676,25.8866,9770.0
2023-05-11 13:00:00,27.27,27.27,27.22,27.24,14876.0,25.8961,25.8961,25.8486,25.8676,14876.0
2023-05-11 13:05:00,27.24,27.25,27.23,27.23,9946.0,25.8676,25.8771,25.8581,25.8581,9946.0
2023-05-11 13:10:00,27.24,27.24,27.22,27.22,11520.0,25.8676,25.8676,25.8486,25.8486,11520.0
2023-05-11 13:15:00,27.23,27.27,27.22,27.27,42844.0,25.8581,25.8961,25.8486,25.8961,42844.0
2023-05-11 13:20:00,27.27,27.28,27.24,27.24,11876.0,25.8961,25.9056,25.8676,25.8676,11876.0
2023-05-11 13:25:00,27.24,27.25,27.22,27.23,32224.0,25.8676,25.8771,25.8486,25.8581,32224.0
2023-05-11 13:30:00,27.22,27.22,27.2,27.22,11322.0,25.8486,25.8486,25.8296,25.8486,11322.0
2023-05-11 13:35:00,27.22,27.25,27.21,27.25,30216.0,25.8486,25.8771,25.8391,25.8771,30216.0
2023-05-11 13:40:00,27.25,27.25,27.22,27.22,15652.0,25.8771,25.8771,25.8486,25.8486,15652.0
2023-05-11 13:45:00,27.22,27.22,27.15,27.16,24708.0,25.8486,25.8486,25.7821,25.7916,24708.0
2023-05-11 13:50:00,27.15,27.2,27.14,27.2,11524.0,25.7821,25.8296,25.7726,25.8296,11524.0
2023-05-11 13:55:00,27.21,27.25,27.2,27.25,10766.0,25.8391,25.8771,25.8296,25.8771,10766.0
2023-05-11 14:00:00,27.25,27.26,27.23,27.25,27204.0,25.8771,25.8866,25.8581,25.8771,27204.0
2023-05-11 14:05:00,27.26,27.29,27.26,27.28,10374.0,25.8866,25.9151,25.8866,25.9056,10374.0
2023-05-11 14:10:00,27.28,27.31,27.27,27.31,26472.0,25.9056,25.9341,25.8961,25.9341,26472.0
2023-05-11 14:15:00,27.31,27.32,27.3,27.3,18870.0,25.9341,25.9436,25.9246,25.9246,18870.0
2023-05-11 14:20:00,27.3,27.35,27.29,27.35,24844.0,25.9246,25.972,25.9151,25.972,24844.0
2023-05-11 14:25:00,27.35,27.36,27.33,27.33,25856.0,25.972,25.9815,25.953,25.953,25856.0
2023-05-11 14:30:00,27.33,27.33,27.29,27.3,28858.0,25.953,25.953,25.9151,25.9246,28858.0
2023-05-11 14:35:00,27.3,27.31,27.29,27.31,22448.0,25.9246,25.9341,25.9151,25.9341,22448.0
2023-05-11 14:40:00,27.31,27.37,27.31,27.36,20710.0,25.9341,25.991,25.9341,25.9815,20710.0
2023-05-11 14:45:00,27.36,27.38,27.35,27.37,15916.0,25.9815,26.0005,25.972,25.991,15916.0
2023-05-11 14:50:00,27.36,27.37,27.34,27.35,20368.0,25.9815,25.991,25.9625,25.972,20368.0
2023-05-11 14:55:00,27.35,27.36,27.33,27.36,23074.0,25.972,25.9815,25.953,25.9815,23074.0
2023-05-11 15:00:00,27.36,27.36,27.33,27.34,18464.0,25.9815,25.9815,25.953,25.9625,18464.0
2023-05-11 15:05:00,27.33,27.35,27.31,27.33,22208.0,25.953,25.972,25.9341,25.953,22208.0
2023-05-11 15:10:00,27.33,27.36,27.32,27.35,20284.0,25.953,25.9815,25.9436,25.972,20284.0
2023-05-11 15:15:00,27.35,27.35,27.31,27.32,14506.0,25.972,25.972,25.9341,25.9436,14506.0
2023-05-11 15:20:00,27.32,27.36,27.31,27.35,22422.0,25.9436,25.9815,25.9341,25.972,22422.0
2023-05-11 15:25:00,27.35,27.35,27.33,27.34,25418.0,25.972,25.972,25.953,25.9625,25418.0
2023-05-11 15:30:00,27.34,27.36,27.34,27.35,27056.0,25.9625,25.9815,25.9625,25.972,27056.0
2023-05-11 15:35:00,27.35,27.35,27.32,27.33,36328.0,25.972,25.972,25.9436,25.953,36328.0
2023-05-11 15:40:00,27.32,27.36,27.32,27.35,108558.0,25.9436,25.9815,25.9436,25.972,108558.0
2023-05-11 15:45:00,27.34,27.38,27.34,27.38,44750.0,25.9625,26.0005,25.9625,26.0005,44750.0
2023-05-11 15:50:00,27.37,27.4,27.36,27.4,125182.0,25.991,26.0195,25.9815,26.0195,125182.0
2023-05-11 15:55:00,27.4,27.46,27.4,27.43,419170.0,26.0195,26.0765,26.0195,26.048,419170.0
2023-05-12 09:30:00,27.5,27.57,27.5,27.53,63540.0,26.1145,26.181,26.1145,26.143,63540.0
2023-05-12 09:35:00,27.53,27.6,27.53,27.59,32362.0,26.143,26.2094,26.143,26.1999,32362.0
2023-05-12 09:40:00,27.6,27.65,27.59,27.65,32946.0,26.2094,26.2569,26.1999,26.2569,32946.0
2023-05-12 09:45:00,27.65,27.66,27.57,27.58,20268.0,26.2569,26.2664,26.181,26.1905,20268.0
2023-05-12 09:50:00,27.59,27.65,27.58,27.65,12448.0,26.1999,26.2569,26.1905,26.2569,12448.0
2023-05-12 09:55:00,27.65,27.65,27.59,27.59,10736.0,26.2569,26.2569,26.1999,26.1999,10736.0
2023-05-12 10:00:00,27.55,27.58,27.51,27.51,29196.0,26.162,26.1905,26.124,26.124,29196.0
2023-05-12 10:05:00,27.51,27.53,27.48,27.5,18304.0,26.124,26.143,26.0955,26.1145,18304.0
2023-05-12 10:10:00,27.5,27.53,27.49,27.5,17136.0,26.1145,26.143,26.105,26.1145,17136.0
2023-05-12 10:15:00,27.49,27.52,27.48,27.5,17674.0,26.105,26.1335,26.0955,26.1145,17674.0
2023-05-12 10:20:00,27.5,27.52,27.48,27.48,14914.0,26.1145,26.1335,26.0955,26.0955,14914.0
2023-05-12 10:25:00,27.48,27.5,27.44,27.45,22012.0,26.0955,26.1145,26.0575,26.067,22012.0
2023-05-12 10:30:00,27.45,27.46,27.43,27.43,13764.0,26.067,26.0765,26.048,26.048,13764.0
2023-05-12 10:35:00,27.43,27.43,27.38,27.42,16774.0,26.048,26.048,26.0005,26.0385,16774.0
2023-05-12 10:40:00,27.41,27.43,27.4,27.41,7424.0,26.029,26.048,26.0195,26.029,7424.0
2023-05-12 10:45:00,27.41,27.41,27.35,27.37,24946.0,26.029,26.029,25.972,25.991,24946.0
2023-05-12 10:50:00,27.36,27.37,27.32,27.33,11534.0,25.9815,25.991,25.9436,25.953,11534.0
2023-05-12 10:55:00,27.34,27.36,27.33,27.33,20204.0,25.9625,25.9815,25.953,25.953,20204.0
2023-05-12 11:00:00,27.34,27.36,27.33,27.35,8400.0,25.9625,25.9815,25.953,25.972,8400.0
2023-05-12 11:05:00,27.35,27.37,27.34,27.36,6606.0,25.972,25.991,25.9625,25.9815,6606.0
2023-05-12 11:10:00,27.36,27.37,27.34,27.35,8074.0,25.9815,25.991,25.9625,25.972,8074.0
2023-05-12 11:15:00,27.35,27.35,27.31,27.31,19828.0,25.972,25.972,25.9341,25.9341,19828.0
2023-05-12 11:20:00,27.31,27.32,27.29,27.31,8516.0,25.9341,25.9436,25.9151,25.9341,8516.0
2023-05-12 11:25:00,27.3,27.32,27.29,27.31,11522.0,25.9246,25.9436,25.9151,25.9341,11522.0
2023-05-12 11:30:00,27.3,27.32,27.29,27.31,10336.0,25.9246,25.9436,25.9151,25.9341,10336.0
2023-05-12 11:35:00,27.32,27.34,27.31,27.31,9730.0,25.9436,25.9625,25.9341,25.9341,9730.0
2023-05-12 11:40:00,27.3,27.32,27.28,27.28,12444.0,25.9246,25.9436,25.9056,25.9056,12444.0
2023-05-12 11:45:00,27.29,27.34,27.29,27.33,11908.0,25.9151,25.9625,25.9151,25.953,11908.0
2023-05-12 11:50:00,27.33,27.35,27.32,27.35,11556.0,25.953,25.972,25.9436,25.972,11556.0
2023-05-12 11:55:00,27.35,27.37,27.34,27.37,5970.0,25.972,25.991,25.9625,25.991,5970.0
2023-05-12 12:00:00,27.38,27.38,27.31,27.31,25282.0,26.0005,26.0005,25.9341,25.9341,25282.0
2023-05-12 12:05:00,27.31,27.32,27.3,27.3,6650.0,25.9341,25.9436,25.9246,25.9246,6650.0
2023-05-12 12:10:00,27.3,27.3,27.27,27.29,5912.0,25.9246,25.9246,25.8961,25.9151,5912.0
2023-05-12 12:15:00,27.27,27.29,27.27,27.27,8052.0,25.8961,25.9151,25.8961,25.8961,8052.0
2023-05-12 12:20:00,27.27,27.27,27.24,27.27,15468.0,25.8961,25.8961,25.8676,25.8961,15468.0
2023-05-12 12:25:00,27.27,27.29,27.26,27.28,12072.0,25.8961,25.9151,25.8866,25.9056,12072.0
2023-05-12 12:30:00,27.28,27.31,27.28,27.29,10484.0,25.9056,25.9341,25.9056,25.9151,10484.0
2023-05-12 12:35:00,27.29,27.29,27.23,27.27,18744.0,25.9151,25.9151,25.8581,25.8961,18744.0
2023-05-12 12:40:00,27.27,27.27,27.23,27.24,8994.0,25.8961,25.8961,25.8581,25.8676,8994.0
2023-05-12 12:45:00,27.24,27.25,27.22,27.24,13216.0,25.8676,25.8771,25.8486,25.8676,13216.0
2023-05-12 12:50:00,27.24,27.26,27.24,27.26,24190.0,25.8676,25.8866,25.8676,25.8866,24190.0
2023-05-12 12:55:00,27.26,27.31,27.26,27.29,16668.0,25.8866,25.9341,25.8866,25.9151,16668.0
2023-05-12 13:00:00,27.28,27.28,27.26,27.28,14052.0,25.9056,25.9056,25.8866,25.9056,14052.0
2023-05-12 13:05:00,27.28,27.29,27.27,27.27,9442.0,25.9056,25.9151,25.8961,25.8961,9442.0
2023-05-12 13:10:00,27.26,27.27,27.25,27.25,18338.0,25.8866,25.8961,25.8771,25.8771,18338.0
2023-05-12 13:15:00,27.25,27.27,27.25,27.26,11584.0,25.8771,25.8961,25.8771,25.8866,11584.0
2023-05-12 13:20:00,27.25,27.31,27.25,27.31,13542.0,25.8771,25.9341,25.8771,25.9341,13542.0
2023-05-12 13:25:00,27.32,27.32,27.28,27.28,11610.0,25.9436,25.9436,25.9056,25.9056,11610.0
2023-05-12 13:30:00,27.28,27.29,27.26,27.26,21112.0,25.9056,25.9151,25.8866,25.8866,21112.0
2023-05-12 13:35:00,27.26,27.27,27.22,27.22,39072.0,25.8866,25.8961,25.8486,25.8486,39072.0
2023-05-12 13:40:00,27.22,27.24,27.21,27.24,19434.0,25.8486,25.8676,25.8391,25.8676,19434.0
2023-05-12 13:45:00,27.24,27.24,27.21,27.22,7546.0,25.8676,25.8676,25.8391,25.8486,7546.0
2023-05-12 13:50:00,27.21,27.21,27.18,27.18,16588.0,25.8391,25.8391,25.8106,25.8106,16588.0
2023-05-12 13:55:00,27.17,27.18,27.14,27.15,15340.0,25.8011,25.8106,25.7726,25.7821,15340.0
2023-05-12 14:00:00,27.14,27.18,27.13,27.16,16514.0,25.7726,25.8106,25.7631,25.7916,16514.0
2023-05-12 14:05:00,27.16,27.19,27.16,27.19,25876.0,25.7916,25.8201,25.7916,25.8201,25876.0
2023-05-12 14:10:00,27.18,27.2,27.15,27.15,16758.0,25.8106,25.8296,25.7821,25.7821,16758.0
2023-05-12 14:15:00,27.15,27.16,27.14,27.15,10708.0,25.7821,25.7916,25.7726,25.7821,10708.0
2023-05-12 14:20:00,27.14,27.16,27.13,27.15,9800.0,25.7726,25.7916,25.7631,25.7821,9800.0
2023-05-12 14:25:00,27.15,27.2,27.15,27.17,16030.0,25.7821,25.8296,25.7821,25.8011,16030.0
2023-05-12 14:30:00,27.16,27.18,27.15,27.18,16738.0,25.7916,25.8106,25.7821,25.8106,16738.0
2023-05-12 14:35:00,27.17,27.18,27.15,27.15,21542.0,25.8011,25.8106,25.7821,25.7821,21542.0
2023-05-12 14:40:00,27.15,27.16,27.13,27.15,14322.0,25.7821,25.7916,25.7631,25.7821,14322.0
2023-05-12 14:45:00,27.16,27.17,27.15,27.15,25738.0,25.7916,25.8011,25.7821,25.7821,25738.0
2023-05-12 14:50:00,27.15,27.2,27.15,27.2,11344.0,25.7821,25.8296,25.7821,25.8296,11344.0
2023-05-12 14:55:00,27.2,27.21,27.18,27.2,15028.0,25.8296,25.8391,25.8106,25.8296,15028.0
2023-05-12 15:00:00,27.2,27.23,27.18,27.22,13602.0,25.8296,25.8581,25.8106,25.8486,13602.0
2023-05-12 15:05:00,27.22,27.24,27.22,27.24,15732.0,25.8486,25.8676,25.8486,25.8676,15732.0
2023-05-12 15:10:00,27.24,27.25,27.22,27.23,25002.0,25.8676,25.8771,25.8486,25.8581,25002.0
2023-05-12 15:15:00,27.23,27.27,27.23,27.27,14698.0,25.8581,25.8961,25.8581,25.8961,14698.0
2023-05-12 15:20:00,27.27,27.28,27.26,27.28,20140.0,25.8961,25.9056,25.8866,25.9056,20140.0
2023-05-12 15:25:00,27.28,27.3,27.27,27.3,24518.0,25.9056,25.9246,25.8961,25.9246,24518.0
2023-05-12 15:30:00,27.3,27.35,27.3,27.35,27898.0,25.9246,25.972,25.9246,25.972,27898.0
2023-05-12 15:35:00,27.35,27.36,27.32,27.35,44362.0,25.972,25.9815,25.9436,25.972,44362.0
2023-05-12 15:40:00,27.35,27.36,27.33,27.34,34142.0,25.972,25.9815,25.953,25.9625,34142.0
2023-05-12 15:45:00,27.34,27.36,27.33,27.35,44154.0,25.9625,25.9815,25.953,25.972,44154.0
2023-05-12 15:50:00,27.34,27.39,27.32,27.39,118226.0,25.9625,26.01,25.9436,26.01,118226.0
2023-05-12 15:55:00,27.38,27.4,27.35,27.38,182978.0,26.0005,26.0195,25.972,26.0005,182978.0
2023-05-15 09:30:00,27.33,27.33,27.09,27.09,222202.0,25.953,25.953,25.7251,25.7251,222202.0
2023-05-15 09:35:00,27.1,27.15,27.05,27.11,52776.0,25.7346,25.7821,25.6872,25.7441,52776.0
2023-05-15 09:40:00,27.11,27.14,27.08,27.1,79620.0,25.7441,25.7726,25.7156,25.7346,79620.0
2023-05-15 09:45:00,27.1,27.12,27.08,27.09,44866.0,25.7346,25.7536,25.7156,25.7251,44866.0
2023-05-15 09:50:00,27.09,27.09,27.02,27.03,35742.0,25.7251,25.7251,25.6587,25.6682,35742.0
2023-05-15 09:55:00,27.04,27.04,26.98,27.03,59630.0,25.6777,25.6777,25.6207,25.6682,59630.0
2023-05-15 10:00:00,27.03,27.04,26.95,26.95,50858.0,25.6682,25.6777,25.5922,25.5922,50858.0
2023-05-15 10:05:00,26.95,27.0,26.93,26.93,102544.0,25.5922,25.6397,25.5732,25.5732,102544.0
2023-05-15 10:10:00,26.93,26.99,26.92,26.95,33588.0,25.5732,25.6302,25.5637,25.5922,33588.0
2023-05-15 10:15:00,26.95,26.96,26.93,26.93,27394.0,25.5922,25.6017,25.5732,25.5732,27394.0
2023-05-15 10:20:00,26.94,26.98,26.92,26.96,27976.0,25.5827,25.6207,25.5637,25.6017,27976.0
2023-05-15 10:25:00,26.95,26.99,26.94,26.98,32930.0,25.5922,25.6302,25.5827,25.6207,32930.0
2023-05-15 10:30:00,26.98,27.03,26.97,27.02,30656.0,25.6207,25.6682,25.6112,25.6587,30656.0
2023-05-15 10:35:00,27.03,27.06,26.99,27.0,74324.0,25.6682,25.6966,25.6302,25.6397,74324.0
2023-05-15 10:40:00,27.0,27.03,27.0,27.02,26170.0,25.6397,25.6682,25.6397,25.6587,26170.0
2023-05-15 10:45:00,27.02,27.06,27.01,27.04,34158.0,25.6587,25.6966,25.6492,25.6777,34158.0
2023-05-15 10:50:00,27.04,27.07,27.04,27.05,36668.0,25.6777,25.7061,25.6777,25.6872,36668.0
2023-05-15 10:55:00,27.05,27.05,27.0,27.02,27094.0,25.6872,25.6872,25.6397,25.6587,27094.0
2023-05-15 11:00:00,27.0,27.02,26.98,26.98,23090.0,25.6397,25.6587,25.6207,25.6207,23090.0
2023-05-15 11:05:00,26.99,27.02,26.98,26.99,25270.0,25.6302,25.6587,25.6207,25.6302,25270.0
2023-05-15 11:10:00,26.98,27.04,26.98,27.04,17064.0,25.6207,25.6777,25.6207,25.6777,17064.0
2023-05-15 11:15:00,27.04,27.08,27.04,27.07,16516.0,25.6777,25.7156,25.6777,25.7061,16516.0
2023-05-15 11:20:00,27.07,27.07,27.04,27.05,15650.0,25.7061,25.7061,25.6777,25.6872,15650.0
2023-05-15 11:25:00,27.04,27.06,27.03,27.03,21162.0,25.6777,25.6966,25.6682,25.6682,21162.0
2023-05-15 11:30:00,27.03,27.05,27.02,27.03,18822.0,25.6682,25.6872,25.6587,25.6682,18822.0
2023-05-15 11:35:00,27.02,27.04,27.0,27.0,26844.0,25.6587,25.6777,25.6397,25.6397,26844.0
2023-05-15 11:40:00,27.0,27.0,26.98,27.0,13060.0,25.6397,25.6397,25.6207,25.6397,13060.0
2023-05-15 11:45:00,26.99,27.02,26.99,27.0,32362.0,25.6302,25.6587,25.6302,25.6397,32362.0
2023-05-15 11:50:00,27.0,27.03,26.99,27.0,26008.0,25.6397,25.6682,25.6302,25.6397,26008.0
2023-05-15 11:55:00,27.0,27.0,26.99,27.0,14338.0,25.6397,25.6397,25.6302,25.6397,14338.0
2023-05-15 12:00:00,27.0,27.0,26.96,26.97,25782.0,25.6397,25.6397,25.6017,25.6112,25782.0
2023-05-15 12:05:00,26.97,26.99,26.96,26.98,14072.0,25.6112,25.6302,25.6017,25.6207,14072.0
2023-05-15 12:10:00,26.98,26.99,26.97,26.99,11472.0,25.6207,25.6302,25.6112,25.6302,11472.0
2023-05-15 12:15:00,26.99,27.02,26.99,27.01,19126.0,25.6302,25.6587,25.6302,25.6492,19126.0
2023-05-15 12:20:00,27.01,27.01,26.99,27.0,14194.0,25.6492,25.6492,25.6302,25.6397,14194.0
2023-05-15 12:25:00,27.0,27.02,26.99,27.01,19862.0,25.6397,25.6587,25.6302,25.6492,19862.0
2023-05-15 12:30:00,27.0,27.02,26.99,27.0,20980.0,25.6397,25.6587,25.6302,25.6397,20980.0
2023-05-15 12:35:00,27.0,27.0,26.99,27.0,9704.0,25.6397,25.6397,25.6302,25.6397,9704.0
2023-05-15 12:40:00,26.99,27.01,26.98,27.01,14588.0,25.6302,25.6492,25.6207,25.6492,14588.0
2023-05-15 12:45:00,27.01,27.06,27.0,27.06,25940.0,25.6492,25.6966,25.6397,25.6966,25940.0
2023-05-15 12:50:00,27.06,27.08,27.06,27.07,7952.0,25.6966,25.7156,25.6966,25.7061,7952.0
2023-05-15 12:55:00,27.06,27.08,27.05,27.08,26096.0,25.6966,25.7156,25.6872,25.7156,26096.0
2023-05-15 13:00:00,27.08,27.1,27.08,27.09,5404.0,25.7156,25.7346,25.7156,25.7251,5404.0
2023-05-15 13:05:00,27.09,27.11,27.09,27.1,23482.0,25.7251,25.7441,25.7251,25.7346,23482.0
2023-05-15 13:10:00,27.11,27.13,27.1,27.13,20126.0,25.7441,25.7631,25.7346,25.7631,20126.0
2023-05-15 13:15:00,27.13,27.15,27.11,27.11,19216.0,25.7631,25.7821,25.7441,25.7441,19216.0
2023-05-15 13:20:00,27.1,27.14,27.1,27.14,69884.0,25.7346,25.7726,25.7346,25.7726,69884.0
2023-05-15 13:25:00,27.15,27.16,27.12,27.13,108964.0,25.7821,25.7916,25.7536,25.7631,108964.0
2023-05-15 13:30:00,27.13,27.14,27.11,27.13,56706.0,25.7631,25.7726,25.7441,25.7631,56706.0
2023-05-15 13:35:00,27.13,27.13,27.1,27.1,49616.0,25.7631,25.7631,25.7346,25.7346,49616.0
2023-05-15 13:40:00,27.1,27.11,27.02,27.05,42346.0,25.7346,25.7441,25.6587,25.6872,42346.0
2023-05-15 13:45:00,27.05,27.05,27.01,27.01,14978.0,25.6872,25.6872,25.6492,25.6492,14978.0
2023-05-15 13:50:00,27.02,27.05,27.0,27.05,23514.0,25.6587,25.6872,25.6397,25.6872,23514.0
2023-05-15 13:55:00,27.05,27.07,27.04,27.07,10530.0,25.6872,25.7061,25.6777,25.7061,10530.0
2023-05-15 14:00:00,27.07,27.09,27.06,27.06,25216.0,25.7061,25.7251,25.6966,25.6966,25216.0
2023-05-15 14:05:00,27.07,27.07,27.05,27.07,34744.0,25.7061,25.7061,25.6872,25.7061,34744.0
2023-05-15 14:10:00,27.06,27.1,27.06,27.09,14276.0,25.6966,25.7346,25.6966,25.7251,14276.0
2023-05-15 14:15:00,27.1,27.1,27.07,27.09,20008.0,25.7346,25.7346,25.7061,25.7251,20008.0
2023-05-15 14:20:00,27.1,27.1,27.05,27.07,21934.0,25.7346,25.7346,25.6872,25.7061,21934.0
2023-05-15 14:25:00,27.07,27.08,27.05,27.06,17808.0,25.7061,25.7156,25.6872,25.6966,17808.0
2023-05-15 14:30:00,27.06,27.09,27.05,27.08,16848.0,25.6966,25.7251,25.6872,25.7156,16848.0
2023-05-15 14:35:00,27.09,27.1,27.08,27.09,9954.0,25.7251,25.7346,25.7156,25.7251,9954.0
2023-05-15 14:40:00,27.09,27.11,27.08,27.11,11526.0,25.7251,25.7441,25.7156,25.7441,11526.0
2023-05-15 14:45:00,27.1,27.12,27.1,27.12,21128.0,25.7346,25.7536,25.7346,25.7536,21128.0
2023-05-15 14:50:00,27.12,27.12,27.09,27.1,26380.0,25.7536,25.7536,25.7251,25.7346,26380.0
2023-05-15 14:55:00,27.1,27.11,27.07,27.1,15838.0,25.7346,25.7441,25.7061,25.7346,15838.0
2023-05-15 15:00:00,27.1,27.12,27.1,27.11,12590.0,25.7346,25.7536,25.7346,25.7441,12590.0
2023-05-15 15:05:00,27.11,27.13,27.11,27.12,9926.0,25.7441,25.7631,25.7441,25.7536,9926.0
2023-05-15 15:10:00,27.12,27.14,27.12,27.13,12170.0,25.7536,25.7726,25.7536,25.7631,12170.0
2023-05-15 15:15:00,27.13,27.14,27.11,27.13,16240.0,25.7631,25.7726,25.7441,25.7631,16240.0
2023-05-15 15:20:00,27.14,27.15,27.12,27.15,28718.0,25.7726,25.7821,25.7536,25.7821,28718.0
2023-05-15 15:25:00,27.14,27.15,27.13,27.15,44224.0,25.7726,25.7821,25.7631,25.7821,44224.0
2023-05-15 15:30:00,27.14,27.15,27.11,27.11,33498.0,25.7726,25.7821,25.7441,25.7441,33498.0
2023-05-15 15:35:00,27.11,27.15,27.1,27.14,22598.0,25.7441,25.7821,25.7346,25.7726,22598.0
2023-05-15 15:40:00,27.15,27.16,27.11,27.14,44742.0,25.7821,25.7916,25.7441,25.7726,44742.0
2023-05-15 15:45:00,27.14,27.14,27.11,27.13,41490.0,25.7726,25.7726,25.7441,25.7631,41490.0
2023-05-15 15:50:00,27.13,27.16,27.09,27.11,171472.0,25.7631,25.7916,25.7251,25.7441,171472.0
2023-05-15 15:55:00,27.11,27.13,27.08,27.13,334190.0,25.7441,25.7631,25.7156,25.7631,334190.0
2023-05-16 09:30:00,26.98,27.01,26.86,26.86,73640.0,25.6207,25.6492,25.5067,25.5067,73640.0
2023-05-16 09:35:00,26.89,26.94,26.86,26.88,21310.0,25.5352,25.5827,25.5067,25.5257,21310.0
2023-05-16 09:40:00,26.89,26.96,26.89,26.95,46396.0,25.5352,25.6017,25.5352,25.5922,46396.0
2023-05-16 09:45:00,26.93,26.98,26.92,26.93,66516.0,25.5732,25.6207,25.5637,25.5732,66516.0
2023-05-16 09:50:00,26.94,26.95,26.86,26.9,30932.0,25.5827,25.5922,25.5067,25.5447,30932.0
2023-05-16 09:55:00,26.89,26.96,26.86,26.96,38620.0,25.5352,25.6017,25.5067,25.6017,38620.0
2023-05-16 10:00:00,26.96,26.99,26.93,26.93,35430.0,25.6017,25.6302,25.5732,25.5732,35430.0
2023-05-16 10:05:00,26.93,26.93,26.86,26.87,20372.0,25.5732,25.5732,25.5067,25.5162,20372.0
2023-05-16 10:10:00,26.86,26.86,26.82,26.85,22708.0,25.5067,25.5067,25.4687,25.4972,22708.0
2023-05-16 10:15:00,26.84,26.85,26.81,26.83,23328.0,25.4877,25.4972,25.4592,25.4782,23328.0
2023-05-16 10:20:00,26.83,26.89,26.82,26.83,30750.0,25.4782,25.5352,25.4687,25.4782,30750.0
2023-05-16 10:25:00,26.85,26.87,26.83,26.86,12996.0,25.4972,25.5162,25.4782,25.5067,12996.0
2023-05-16 10:30:00,26.89,26.89,26.83,26.85,26802.0,25.5352,25.5352,25.4782,25.4972,26802.0
2023-05-16 10:35:00,26.84,26.85,26.8,26.81,17478.0,25.4877,25.4972,25.4497,25.4592,17478.0
2023-05-16 10:40:00,26.81,26.81,26.78,26.8,26292.0,25.4592,25.4592,25.4308,25.4497,26292.0
2023-05-16 10:45:00,26.79,26.81,26.76,26.8,36552.0,25.4403,25.4592,25.4118,25.4497,36552.0
2023-05-16 10:50:00,26.8,26.81,26.76,26.77,32258.0,25.4497,25.4592,25.4118,25.4213,32258.0
2023-05-16 10:55:00,26.77,26.82,26.77,26.79,23728.0,25.4213,25.4687,25.4213,25.4403,23728.0
2023-05-16 11:00:00,26.8,26.89,26.79,26.89,42992.0,25.4497,25.5352,25.4403,25.5352,42992.0
2023-05-16 11:05:00,26.89,26.93,26.88,26.92,26168.0,25.5352,25.5732,25.5257,25.5637,26168.0
2023-05-16 11:10:00,26.93,26.96,26.93,26.95,26332.0,25.5732,25.6017,25.5732,25.5922,26332.0
2023-05-16 11:15:00,26.94,26.99,26.93,26.99,26154.0,25.5827,25.6302,25.5732,25.6302,26154.0
2023-05-16 11:20:00,26.99,27.01,26.97,26.99,30104.0,25.6302,25.6492,25.6112,25.6302,30104.0
2023-05-16 11:25:00,27.0,27.05,27.0,27.04,23744.0,25.6397,25.6872,25.6397,25.6777,23744.0
2023-05-16 11:30:00,27.03,27.03,27.0,27.0,13282.0,25.6682,25.6682,25.6397,25.6397,13282.0
2023-05-16 11:35:00,27.01,27.02,26.93,26.93,12166.0,25.6492,25.6587,25.5732,25.5732,12166.0
2023-05-16 11:40:00,26.95,26.95,26.92,26.95,13326.0,25.5922,25.5922,25.5637,25.5922,13326.0
2023-05-16 11:45:00,26.94,26.96,26.91,26.96,14112.0,25.5827,25.6017,25.5542,25.6017,14112.0
2023-05-16 11:50:00,26.96,26.99,26.95,26.96,14650.0,25.6017,25.6302,25.5922,25.6017,14650.0
2023-05-16 11:55:00,26.96,26.98,26.95,26.98,11208.0,25.6017,25.6207,25.5922,25.6207,11208.0
2023-05-16 12:00:00,26.97,26.98,26.94,26.98,12400.0,25.6112,25.6207,25.5827,25.6207,12400.0
2023-05-16 12:05:00,26.98,26.99,26.94,26.95,12598.0,25.6207,25.6302,25.5827,25.5922,12598.0
2023-05-16 12:10:00,26.96,26.97,26.93,26.96,27158.0,25.6017,25.6112,25.5732,25.6017,27158.0
2023-05-16 12:15:00,26.96,26.97,26.94,26.96,15894.0,25.6017,25.6112,25.5827,25.6017,15894.0
2023-05-16 12:20:00,26.95,26.97,26.93,26.96,8274.0,25.5922,25.6112,25.5732,25.6017,8274.0
2023-05-16 12:25:00,26.96,26.98,26.96,26.98,9394.0,25.6017,25.6207,25.6017,25.6207,9394.0
2023-05-16 12:30:00,26.99,27.0,26.97,26.99,27284.0,25.6302,25.6397,25.6112,25.6302,27284.0
2023-05-16 12:35:00,26.99,27.0,26.98,27.0,23998.0,25.6302,25.6397,25.6207,25.6397,23998.0
2023-05-16 12:40:00,27.02,27.03,27.0,27.02,16314.0,25.6587,25.6682,25.6397,25.6587,16314.0
2023-05-16 12:45:00,27.02,27.02,26.97,26.98,13164.0,25.6587,25.6587,25.6112,25.6207,13164.0
2023-05-16 12:50:00,26.99,27.0,26.98,26.99,12554.0,25.6302,25.6397,25.6207,25.6302,12554.0
2023-05-16 12:55:00,27.0,27.02,26.99,27.01,16068.0,25.6397,25.6587,25.6302,25.6492,16068.0
2023-05-16 13:00:00,27.02,27.03,27.0,27.02,11218.0,25.6587,25.6682,25.6397,25.6587,11218.0
2023-05-16 13:05:00,27.02,27.03,27.0,27.02,10858.0,25.6587,25.6682,25.6397,25.6587,10858.0
2023-05-16 13:10:00,27.01,27.02,27.01,27.01,12112.0,25.6492,25.6587,25.6492,25.6492,12112.0
2023-05-16 13:15:00,27.01,27.02,26.98,26.99,13028.0,25.6492,25.6587,25.6207,25.6302,13028.0
2023-05-16 13:20:00,26.99,27.0,26.97,26.98,9890.0,25.6302,25.6397,25.6112,25.6207,9890.0
2023-05-16 13:25:00,26.97,26.97,26.95,26.96,12448.0,25.6112,25.6112,25.5922,25.6017,12448.0
2023-05-16 13:30:00,26.95,26.96,26.93,26.95,13956.0,25.5922,25.6017,25.5732,25.5922,13956.0
2023-05-16 13:35:00,26.95,26.95,26.88,26.88,31062.0,25.5922,25.5922,25.5257,25.5257,31062.0
2023-05-16 13:40:00,26.88,26.92,26.87,26.89,17258.0,25.5257,25.5637,25.5162,25.5352,17258.0
2023-05-16 13:45:00,26.9,26.93,26.88,26.93,20034.0,25.5447,25.5732,25.5257,25.5732,20034.0
2023-05-16 13:50:00,26.92,26.95,26.92,26.94,13972.0,25.5637,25.5922,25.5637,25.5827,13972.0
2023-05-16 13:55:00,26.93,26.96,26.93,26.96,20678.0,25.5732,25.6017,25.5732,25.6017,20678.0
2023-05-16 14:00:00,26.96,26.96,26.91,26.91,25074.0,25.6017,25.6017,25.5542,25.5542,25074.0
2023-05-16 14:05:00,26.92,26.93,26.88,26.9,21288.0,25.5637,25.5732,25.5257,25.5447,21288.0
2023-05-16 14:10:00,26.9,26.91,26.89,26.9,12338.0,25.5447,25.5542,25.5352,25.5447,12338.0
2023-05-16 14:15:00,26.9,26.92,26.88,26.92,14474.0,25.5447,25.5637,25.5257,25.5637,14474.0
2023-05-16 14:20:00,26.92,26.92,26.89,26.91,11114.0,25.5637,25.5637,25.5352,25.5542,11114.0
2023-05-16 14:25:00,26.9,26.92,26.89,26.91,22170.0,25.5447,25.5637,25.5352,25.5542,22170.0
2023-05-16 14:30:00,26.91,26.93,26.9,26.92,20210.0,25.5542,25.5732,25.5447,25.5637,20210.0
2023-05-16 14:35:00,26.92,26.94,26.91,26.94,11634.0,25.5637,25.5827,25.5542,25.5827,11634.0
2023-05-16 14:40:00,26.94,26.95,26.92,26.92,17258.0,25.5827,25.5922,25.5637,25.5637,17258.0
2023-05-16 14:45:00,26.92,26.93,26.91,26.93,17868.0,25.5637,25.5732,25.5542,25.5732,17868.0
2023-05-16 14:50:00,26.93,26.96,26.93,26.93,26780.0,25.5732,25.6017,25.5732,25.5732,26780.0
2023-05-16 14:55:00,26.93,26.94,26.92,26.93,32664.0,25.5732,25.5827,25.5637,25.5732,32664.0
2023-05-16 15:00:00,26.93,26.95,26.92,26.94,20286.0,25.5732,25.5922,25.5637,25.5827,20286.0
2023-05-16 15:05:00,26.95,26.95,26.93,26.93,25528.0,25.5922,25.5922,25.5732,25.5732,25528.0
2023-05-16 15:10:00,26.93,26.97,26.93,26.94,20914.0,25.5732,25.6112,25.5732,25.5827,20914.0
2023-05-16 15:15:00,26.94,26.94,26.91,26.91,22798.0,25.5827,25.5827,25.5542,25.5542,22798.0
2023-05-16 15:20:00,26.91,26.93,26.88,26.88,73336.0,25.5542,25.5732,25.5257,25.5257,73336.0
2023-05-16 15:25:00,26.89,26.91,26.88,26.91,40872.0,25.5352,25.5542,25.5257,25.5542,40872.0
2023-05-16 15:30:00,26.9,26.93,26.9,26.92,53188.0,25.5447,25.5732,25.5447,25.5637,53188.0
2023-05-16 15:35:00,26.92,26.93,26.92,26.93,36204.0,25.5637,25.5732,25.5637,25.5732,36204.0
2023-05-16 15:40:00,26.93,26.93,26.91,26.92,49458.0,25.5732,25.5732,25.5542,25.5637,49458.0
2023-05-16 15:45:00,26.92,26.92,26.88,26.9,55338.0,25.5637,25.5637,25.5257,25.5447,55338.0
2023-05-16 15:50:00,26.9,26.9,26.83,26.84,136946.0,25.5447,25.5447,25.4782,25.4877,136946.0
2023-05-16 15:55:00,26.84,26.86,26.81,26.82,284224.0,25.4877,25.5067,25.4592,25.4687,284224.0
2023-05-17 09:30:00,26.89,26.96,26.84,26.96,62510.0,25.5352,25.6017,25.4877,25.6017,62510.0
2023-05-17 09:35:00,26.98,27.0,26.88,26.92,41880.0,25.6207,25.6397,25.5257,25.5637,41880.0
2023-05-17 09:40:00,26.92,26.92,26.86,26.91,33636.0,25.5637,25.5637,25.5067,25.5542,33636.0
2023-05-17 09:45:00,26.91,26.94,26.86,26.86,34696.0,25.5542,25.5827,25.5067,25.5067,34696.0
2023-05-17 09:50:00,26.86,26.87,26.83,26.84,41886.0,25.5067,25.5162,25.4782,25.4877,41886.0
2023-05-17 09:55:00,26.84,26.86,26.83,26.86,39056.0,25.4877,25.5067,25.4782,25.5067,39056.0
2023-05-17 10:00:00,26.85,26.93,26.84,26.93,68288.0,25.4972,25.5732,25.4877,25.5732,68288.0
2023-05-17 10:05:00,26.93,26.99,26.92,26.93,50962.0,25.5732,25.6302,25.5637,25.5732,50962.0
2023-05-17 10:10:00,26.93,26.93,26.87,26.88,50860.0,25.5732,25.5732,25.5162,25.5257,50860.0
2023-05-17 10:15:00,26.88,26.9,26.84,26.84,64210.0,25.5257,25.5447,25.4877,25.4877,64210.0
2023-05-17 10:20:00,26.84,26.89,26.83,26.89,32846.0,25.4877,25.5352,25.4782,25.5352,32846.0
2023-05-17 10:25:00,26.89,26.95,26.89,26.93,19404.0,25.5352,25.5922,25.5352,25.5732,19404.0
2023-05-17 10:30:00,26.93,26.96,26.93,26.96,24936.0,25.5732,25.6017,25.5732,25.6017,24936.0
2023-05-17 10:35:00,26.97,26.97,26.95,26.96,30618.0,25.6112,25.6112,25.5922,25.6017,30618.0
2023-05-17 10:40:00,26.95,26.98,26.92,26.98,28262.0,25.5922,25.6207,25.5637,25.6207,28262.0
2023-05-17 10:45:00,26.98,26.99,26.93,26.96,24884.0,25.6207,25.6302,25.5732,25.6017,24884.0
2023-05-17 10:50:00,26.96,26.96,26.93,26.93,28388.0,25.6017,25.6017,25.5732,25.5732,28388.0
2023-05-17 10:55:00,26.93,26.97,26.93,26.96,26506.0,25.5732,25.6112,25.5732,25.6017,26506.0
2023-05-17 11:00:00,26.96,26.97,26.94,26.97,18844.0,25.6017,25.6112,25.5827,25.6112,18844.0
2023-05-17 11:05:00,26.97,26.98,26.96,26.97,19428.0,25.6112,25.6207,25.6017,25.6112,19428.0
2023-05-17 11:10:00,26.97,26.98,26.95,26.96,67894.0,25.6112,25.6207,25.5922,25.6017,67894.0
2023-05-17 11:15:00,26.97,27.03,26.95,26.98,39588.0,25.6112,25.6682,25.5922,25.6207,39588.0
2023-05-17 11:20:00,26.98,26.98,26.9,26.93,17118.0,25.6207,25.6207,25.5447,25.5732,17118.0
2023-05-17 11:25:00,26.93,26.97,26.92,26.96,13384.0,25.5732,25.6112,25.5637,25.6017,13384.0
2023-05-17 11:30:00,26.96,26.97,26.93,26.94,13652.0,25.6017,25.6112,25.5732,25.5827,13652.0
2023-05-17 11:35:00,26.94,26.95,26.93,26.95,8612.0,25.5827,25.5922,25.5732,25.5922,8612.0
2023-05-17 11:40:00,26.95,26.98,26.95,26.98,20354.0,25.5922,25.6207,25.5922,25.6207,20354.0
2023-05-17 11:45:00,26.98,26.99,26.95,26.95,95990.0,25.6207,25.6302,25.5922,25.5922,95990.0
2023-05-17 11:50:00,26.95,26.97,26.93,26.93,32596.0,25.5922,25.6112,25.5732,25.5732,32596.0
2023-05-17 11:55:00,26.93,26.93,26.88,26.88,16478.0,25.5732,25.5732,25.5257,25.5257,16478.0
2023-05-17 12:00:00,26.89,26.91,26.89,26.9,14646.0,25.5352,25.5542,25.5352,25.5447,14646.0
2023-05-17 12:05:00,26.91,26.92,26.9,26.91,5914.0,25.5542,25.5637,25.5447,25.5542,5914.0
2023-05-17 12:10:00,26.92,26.92,26.91,26.92,8510.0,25.5637,25.5637,25.5542,25.5637,8510.0
2023-05-17 12:15:00,26.92,26.93,26.91,26.93,8412.0,25.5637,25.5732,25.5542,25.5732,8412.0
2023-05-17 12:20:00,26.93,26.93,26.91,26.91,8088.0,25.5732,25.5732,25.5542,25.5542,8088.0
2023-05-17 12:25:00,26.91,26.92,26.9,26.91,17036.0,25.5542,25.5637,25.5447,25.5542,17036.0
2023-05-17 12:30:00,26.92,26.94,26.92,26.92,12828.0,25.5637,25.5827,25.5637,25.5637,12828.0
2023-05-17 12:35:00,26.93,26.96,26.93,26.96,16144.0,25.5732,25.6017,25.5732,25.6017,16144.0
2023-05-17 12:40:00,26.96,26.99,26.96,26.99,12510.0,25.6017,25.6302,25.6017,25.6302,12510.0
2023-05-17 12:45:00,26.99,27.04,26.99,27.02,8148.0,25.6302,25.6777,25.6302,25.6587,8148.0
2023-05-17 12:50:00,27.02,27.05,27.02,27.05,11766.0,25.6587,25.6872,25.6587,25.6872,11766.0
2023-05-17 12:55:00,27.05,27.07,27.05,27.07,12246.0,25.6872,25.7061,25.6872,25.7061,12246.0
2023-05-17 13:00:00,27.08,27.11,27.08,27.1,7016.0,25.7156,25.7441,25.7156,25.7346,7016.0
2023-05-17 13:05:00,27.1,27.13,27.09,27.09,30566.0,25.7346,25.7631,25.7251,25.7251,30566.0
2023-05-17 13:10:00,27.08,27.1,27.07,27.08,9162.0,25.7156,25.7346,25.7061,25.7156,9162.0
2023-05-17 13:15:00,27.08,27.09,27.07,27.07,10986.0,25.7156,25.7251,25.7061,25.7061,10986.0
2023-05-17 13:20:00,27.08,27.11,27.08,27.1,12040.0,25.7156,25.7441,25.7156,25.7346,12040.0
2023-05-17 13:25:00,27.1,27.11,27.09,27.1,10394.0,25.7346,25.7441,25.7251,25.7346,10394.0
2023-05-17 13:30:00,27.11,27.13,27.11,27.13,9342.0,25.7441,25.7631,25.7441,25.7631,9342.0
2023-05-17 13:35:00,27.13,27.13,27.1,27.11,4200.0,25.7631,25.7631,25.7346,25.7441,4200.0
2023-05-17 13:40:00,27.11,27.13,27.1,27.11,19674.0,25.7441,25.7631,25.7346,25.7441,19674.0
2023-05-17 13:45:00,27.11,27.14,27.11,27.13,9324.0,25.7441,25.7726,25.7441,25.7631,9324.0
2023-05-17 13:50:00,27.14,27.14,27.11,27.11,9610.0,25.7726,25.7726,25.7441,25.7441,9610.0
2023-05-17 13:55:00,27.11,27.14,27.1,27.14,11466.0,25.7441,25.7726,25.7346,25.7726,11466.0
2023-05-17 14:00:00,27.14,27.14,27.1,27.1,5834.0,25.7726,25.7726,25.7346,25.7346,5834.0
2023-05-17 14:05:00,27.1,27.11,27.07,27.08,12964.0,25.7346,25.7441,25.7061,25.7156,12964.0
2023-05-17 14:10:00,27.09,27.11,27.08,27.1,12668.0,25.7251,25.7441,25.7156,25.7346,12668.0
2023-05-17 14:15:00,27.09,27.09,27.05,27.07,10080.0,25.7251,25.7251,25.6872,25.7061,10080.0
2023-05-17 14:20:00,27.07,27.07,27.03,27.04,8672.0,25.7061,25.7061,25.6682,25.6777,8672.0
2023-05-17 14:25:00,27.04,27.04,27.02,27.03,8074.0,25.6777,25.6777,25.6587,25.6682,8074.0
2023-05-17 14:30:00,27.03,27.05,27.02,27.03,42490.0,25.6682,25.6872,25.6587,25.6682,42490.0
2023-05-17 14:35:00,27.04,27.09,27.04,27.07,18270.0,25.6777,25.7251,25.6777,25.7061,18270.0
2023-05-17 14:40:00,27.07,27.1,27.07,27.08,12736.0,25.7061,25.7346,25.7061,25.7156,12736.0
2023-05-17 14:45:00,27.07,27.09,27.06,27.08,14952.0,25.7061,25.7251,25.6966,25.7156,14952.0
2023-05-17 14:50:00,27.09,27.09,27.06,27.07,20304.0,25.7251,25.7251,25.6966,25.7061,20304.0
2023-05-17 14:55:00,27.07,27.07,27.06,27.06,17902.0,25.7061,25.7061,25.6966,25.6966,17902.0
2023-05-17 15:00:00,27.06,27.11,27.06,27.11,31204.0,25.6966,25.7441,25.6966,25.7441,31204.0
2023-05-17 15:05:00,27.11,27.12,27.11,27.11,16662.0,25.7441,25.7536,25.7441,25.7441,16662.0
2023-05-17 15:10:00,27.11,27.13,27.11,27.13,18550.0,25.7441,25.7631,25.7441,25.7631,18550.0
2023-05-17 15:15:00,27.13,27.16,27.12,27.13,43192.0,25.7631,25.7916,25.7536,25.7631,43192.0
2023-05-17 15:20:00,27.14,27.14,27.1,27.11,116046.0,25.7726,25.7726,25.7346,25.7441,116046.0
2023-05-17 15:25:00,27.1,27.11,27.07,27.08,68206.0,25.7346,25.7441,25.7061,25.7156,68206.0
2023-05-17 15:30:00,27.08,27.09,27.04,27.05,57238.0,25.7156,25.7251,25.6777,25.6872,57238.0
2023-05-17 15:35:00,27.05,27.11,27.04,27.1,101464.0,25.6872,25.7441,25.6777,25.7346,101464.0
2023-05-17 15:40:00,27.1,27.13,27.09,27.1,49346.0,25.7346,25.7631,25.7251,25.7346,49346.0
2023-05-17 15:45:00,27.1,27.14,27.09,27.14,43026.0,25.7346,25.7726,25.7251,25.7726,43026.0
2023-05-17 15:50:00,27.14,27.18,27.1,27.17,238028.0,25.7726,25.8106,25.7346,25.8011,238028.0
2023-05-17 15:55:00,27.16,27.17,27.09,27.11,340756.0,25.7916,25.8011,25.7251,25.7441,340756.0
2023-05-18 09:30:00,27.15,27.29,27.09,27.18,98808.0,25.7821,25.9151,25.7251,25.8106,98808.0
2023-05-18 09:35:00,27.19,27.2,27.12,27.12,65662.0,25.8201,25.8296,25.7536,25.7536,65662.0
2023-05-18 09:40:00,27.12,27.17,27.09,27.11,39150.0,25.7536,25.8011,25.7251,25.7441,39150.0
2023-05-18 09:45:00,27.11,27.15,27.07,27.07,25230.0,25.7441,25.7821,25.7061,25.7061,25230.0
2023-05-18 09:50:00,27.08,27.16,27.06,27.16,33864.0,25.7156,25.7916,25.6966,25.7916,33864.0
2023-05-18 09:55:00,27.16,27.2,27.15,27.17,17732.0,25.7916,25.8296,25.7821,25.8011,17732.0
2023-05-18 10:00:00,27.17,27.22,27.17,27.21,28432.0,25.8011,25.8486,25.8011,25.8391,28432.0
2023-05-18 10:05:00,27.22,27.29,27.22,27.28,26434.0,25.8486,25.9151,25.8486,25.9056,26434.0
2023-05-18 10:10:00,27.29,27.31,27.27,27.27,18472.0,25.9151,25.9341,25.8961,25.8961,18472.0
2023-05-18 10:15:00,27.26,27.31,27.26,27.29,22528.0,25.8866,25.9341,25.8866,25.9151,22528.0
2023-05-18 10:20:00,27.29,27.36,27.29,27.33,17502.0,25.9151,25.9815,25.9151,25.953,17502.0
2023-05-18 10:25:00,27.34,27.35,27.31,27.35,12634.0,25.9625,25.972,25.9341,25.972,12634.0
2023-05-18 10:30:00,27.36,27.4,27.34,27.4,24286.0,25.9815,26.0195,25.9625,26.0195,24286.0
2023-05-18 10:35:00,27.39,27.41,27.35,27.41,18542.0,26.01,26.029,25.972,26.029,18542.0
2023-05-18 10:40:00,27.4,27.41,27.35,27.36,17890.0,26.0195,26.029,25.972,25.9815,17890.0
2023-05-18 10:45:00,27.36,27.42,27.36,27.41,16592.0,25.9815,26.0385,25.9815,26.029,16592.0
2023-05-18 10:50:00,27.42,27.49,27.41,27.49,31876.0,26.0385,26.105,26.029,26.105,31876.0
2023-05-18 10:55:00,27.49,27.54,27.49,27.5,59546.0,26.105,26.1525,26.105,26.1145,59546.0
2023-05-18 11:00:00,27.5,27.59,27.5,27.59,41890.0,26.1145,26.1999,26.1145,26.1999,41890.0
2023-05-18 11:05:00,27.59,27.59,27.54,27.55,38346.0,26.1999,26.1999,26.1525,26.162,38346.0
2023-05-18 11:10:00,27.55,27.57,27.52,27.55,36690.0,26.162,26.181,26.1335,26.162,36690.0
2023-05-18 11:15:00,27.54,27.56,27.51,27.52,24706.0,26.1525,26.1715,26.124,26.1335,24706.0
2023-05-18 11:20:00,27.52,27.53,27.5,27.53,28788.0,26.1335,26.143,26.1145,26.143,28788.0
2023-05-18 11:25:00,27.53,27.53,27.49,27.49,14352.0,26.143,26.143,26.105,26.105,14352.0
2023-05-18 11:30:00,27.49,27.5,27.47,27.49,23346.0,26.105,26.1145,26.086,26.105,23346.0
2023-05-18 11:35:00,27.48,27.5,27.46,27.46,27758.0,26.0955,26.1145,26.0765,26.0765,27758.0
2023-05-18 11:40:00,27.45,27.46,27.43,27.46,15480.0,26.067,26.0765,26.048,26.0765,15480.0
2023-05-18 11:45:00,27.46,27.5,27.45,27.49,38404.0,26.0765,26.1145,26.067,26.105,38404.0
2023-05-18 11:50:00,27.5,27.53,27.5,27.52,42670.0,26.1145,26.143,26.1145,26.1335,42670.0
2023-05-18 11:55:00,27.53,27.53,27.44,27.46,48024.0,26.143,26.143,26.0575,26.0765,48024.0
2023-05-18 12:00:00,27.46,27.46,27.41,27.42,24170.0,26.0765,26.0765,26.029,26.0385,24170.0
2023-05-18 12:05:00,27.43,27.43,27.39,27.43,25960.0,26.048,26.048,26.01,26.048,25960.0
2023-05-18 12:10:00,27.43,27.48,27.41,27.41,48788.0,26.048,26.0955,26.029,26.029,48788.0
2023-05-18 12:15:00,27.41,27.44,27.39,27.43,33258.0,26.029,26.0575,26.01,26.048,33258.0
2023-05-18 12:20:00,27.43,27.45,27.41,27.45,21708.0,26.048,26.067,26.029,26.067,21708.0
2023-05-18 12:25:00,27.45,27.45,27.41,27.43,42318.0,26.067,26.067,26.029,26.048,42318.0
2023-05-18 12:30:00,27.43,27.45,27.42,27.43,22572.0,26.048,26.067,26.0385,26.048,22572.0
2023-05-18 12:35:00,27.44,27.45,27.4,27.42,17618.0,26.0575,26.067,26.0195,26.0385,17618.0
2023-05-18 12:40:00,27.42,27.47,27.41,27.47,44186.0,26.0385,26.086,26.029,26.086,44186.0
2023-05-18 12:45:00,27.47,27.48,27.45,27.46,22932.0,26.086,26.0955,26.067,26.0765,22932.0
2023-05-18 12:50:00,27.46,27.49,27.45,27.47,31486.0,26.0765,26.105,26.067,26.086,31486.0
2023-05-18 12:55:00,27.47,27.5,27.44,27.49,42448.0,26.086,26.1145,26.0575,26.105,42448.0
2023-05-18 13:00:00,27.49,27.52,27.48,27.49,50004.0,26.105,26.1335,26.0955,26.105,50004.0
2023-05-18 13:05:00,27.49,27.52,27.49,27.52,35568.0,26.105,26.1335,26.105,26.1335,35568.0
2023-05-18 13:10:00,27.52,27.53,27.49,27.5,40234.0,26.1335,26.143,26.105,26.1145,40234.0
2023-05-18 13:15:00,27.5,27.52,27.49,27.51,24386.0,26.1145,26.1335,26.105,26.124,24386.0
2023-05-18 13:20:00,27.51,27.53,27.5,27.5,28536.0,26.124,26.143,26.1145,26.1145,28536.0
2023-05-18 13:25:00,27.5,27.54,27.45,27.46,98652.0,26.1145,26.1525,26.067,26.0765,98652.0
2023-05-18 13:30:00,27.45,27.5,27.45,27.5,28034.0,26.067,26.1145,26.067,26.1145,28034.0
2023-05-18 13:35:00,27.5,27.5,27.46,27.47,43320.0,26.1145,26.1145,26.0765,26.086,43320.0
2023-05-18 13:40:00,27.47,27.47,27.42,27.43,58126.0,26.086,26.086,26.0385,26.048,58126.0
2023-05-18 13:45:00,27.42,27.46,27.41,27.46,31282.0,26.0385,26.0765,26.029,26.0765,31282.0
2023-05-18 13:50:00,27.45,27.45,27.4,27.41,26124.0,26.067,26.067,26.0195,26.029,26124.0
2023-05-18 13:55:00,27.42,27.43,27.4,27.43,24230.0,26.0385,26.048,26.0195,26.048,24230.0
2023-05-18 14:00:00,27.42,27.45,27.41,27.43,24748.0,26.0385,26.067,26.029,26.048,24748.0
2023-05-18 14:05:00,27.42,27.43,27.41,27.42,24170.0,26.0385,26.048,26.029,26.0385,24170.0
2023-05-18 14:10:00,27.43,27.43,27.4,27.4,63432.0,26.048,26.048,26.0195,26.0195,63432.0
2023-05-18 14:15:00,27.4,27.44,27.36,27.44,41812.0,26.0195,26.0575,25.9815,26.0575,41812.0
2023-05-18 14:20:00,27.44,27.47,27.43,27.47,20054.0,26.0575,26.086,26.048,26.086,20054.0
2023-05-18 14:25:00,27.47,27.5,27.47,27.48,24252.0,26.086,26.1145,26.086,26.0955,24252.0
2023-05-18 14:30:00,27.47,27.52,27.47,27.52,26422.0,26.086,26.1335,26.086,26.1335,26422.0
2023-05-18 14:35:00,27.51,27.54,27.51,27.54,26080.0,26.124,26.1525,26.124,26.1525,26080.0
2023-05-18 14:40:00,27.54,27.54,27.5,27.52,22588.0,26.1525,26.1525,26.1145,26.1335,22588.0
2023-05-18 14:45:00,27.52,27.53,27.5,27.53,33826.0,26.1335,26.143,26.1145,26.143,33826.0
2023-05-18 14:50:00,27.53,27.53,27.5,27.5,28644.0,26.143,26.143,26.1145,26.1145,28644.0
2023-05-18 14:55:00,27.5,27.53,27.5,27.52,34694.0,26.1145,26.143,26.1145,26.1335,34694.0
2023-05-18 15:00:00,27.52,27.55,27.49,27.49,44794.0,26.1335,26.162,26.105,26.105,44794.0
2023-05-18 15:05:00,27.5,27.53,27.49,27.53,35428.0,26.1145,26.143,26.105,26.143,35428.0
2023-05-18 15:10:00,27.53,27.54,27.51,27.54,35224.0,26.143,26.1525,26.124,26.1525,35224.0
2023-05-18 15:15:00,27.54,27.59,27.53,27.58,50026.0,26.1525,26.1999,26.143,26.1905,50026.0
2023-05-18 15:20:00,27.59,27.59,27.54,27.55,46510.0,26.1999,26.1999,26.1525,26.162,46510.0
2023-05-18 15:25:00,27.55,27.55,27.53,27.54,54740.0,26.162,26.162,26.143,26.1525,54740.0
2023-05-18 15:30:00,27.54,27.56,27.54,27.56,27980.0,26.1525,26.1715,26.1525,26.1715,27980.0
2023-05-18 15:35:00,27.56,27.57,27.55,27.57,49964.0,26.1715,26.181,26.162,26.181,49964.0
2023-05-18 15:40:00,27.57,27.61,27.55,27.61,103030.0,26.181,26.2189,26.162,26.2189,103030.0
2023-05-18 15:45:00,27.61,27.63,27.58,27.6,118876.0,26.2189,26.2379,26.1905,26.2094,118876.0
2023-05-18 15:50:00,27.6,27.64,27.59,27.6,188614.0,26.2094,26.2474,26.1999,26.2094,188614.0
2023-05-18 15:55:00,27.6,27.64,27.59,27.63,242360.0,26.2094,26.2474,26.1999,26.2379,242360.0
2023-05-19 09:30:00,27.75,27.81,27.68,27.72,239248.0,26.3519,26.4089,26.2854,26.3234,239248.0
2023-05-19 09:35:00,27.72,27.73,27.68,27.72,18494.0,26.3234,26.3329,26.2854,26.3234,18494.0
2023-05-19 09:40:00,27.72,27.72,27.65,27.67,69232.0,26.3234,26.3234,26.2569,26.2759,69232.0
2023-05-19 09:45:00,27.68,27.73,27.64,27.71,35370.0,26.2854,26.3329,26.2474,26.3139,35370.0
2023-05-19 09:50:00,27.71,27.75,27.69,27.72,21526.0,26.3139,26.3519,26.2949,26.3234,21526.0
2023-05-19 09:55:00,27.73,27.73,27.69,27.71,12346.0,26.3329,26.3329,26.2949,26.3139,12346.0
2023-05-19 10:00:00,27.71,27.72,27.69,27.71,40000.0,26.3139,26.3234,26.2949,26.3139,40000.0
2023-05-19 10:05:00,27.71,27.72,27.68,27.7,39500.0,26.3139,26.3234,26.2854,26.3044,39500.0
2023-05-19 10:10:00,27.69,27.69,27.64,27.65,9832.0,26.2949,26.2949,26.2474,26.2569,9832.0
2023-05-19 10:15:00,27.65,27.68,27.63,27.65,55126.0,26.2569,26.2854,26.2379,26.2569,55126.0
2023-05-19 10:20:00,27.66,27.68,27.62,27.63,37238.0,26.2664,26.2854,26.2284,26.2379,37238.0
2023-05-19 10:25:00,27.63,27.64,27.58,27.6,48272.0,26.2379,26.2474,26.1905,26.2094,48272.0
2023-05-19 10:30:00,27.6,27.65,27.6,27.63,27030.0,26.2094,26.2569,26.2094,26.2379,27030.0
2023-05-19 10:35:00,27.63,27.63,27.61,27.62,15978.0,26.2379,26.2379,26.2189,26.2284,15978.0
2023-05-19 10:40:00,27.61,27.64,27.61,27.64,15856.0,26.2189,26.2474,26.2189,26.2474,15856.0
2023-05-19 10:45:00,27.63,27.63,27.6,27.6,13822.0,26.2379,26.2379,26.2094,26.2094,13822.0
2023-05-19 10:50:00,27.6,27.63,27.59,27.62,14780.0,26.2094,26.2379,26.1999,26.2284,14780.0
2023-05-19 10:55:00,27.61,27.63,27.58,27.61,34646.0,26.2189,26.2379,26.1905,26.2189,34646.0
2023-05-19 11:00:00,27.61,27.63,27.61,27.61,9296.0,26.2189,26.2379,26.2189,26.2189,9296.0
2023-05-19 11:05:00,27.61,27.61,27.53,27.54,18540.0,26.2189,26.2189,26.143,26.1525,18540.0
2023-05-19 11:10:00,27.54,27.55,27.5,27.5,22150.0,26.1525,26.162,26.1145,26.1145,22150.0
2023-05-19 11:15:00,27.49,27.55,27.47,27.49,27392.0,26.105,26.162,26.086,26.105,27392.0
2023-05-19 11:20:00,27.5,27.52,27.48,27.49,12656.0,26.1145,26.1335,26.0955,26.105,12656.0
2023-05-19 11:25:00,27.49,27.5,27.44,27.44,8362.0,26.105,26.1145,26.0575,26.0575,8362.0
2023-05-19 11:30:00,27.43,27.45,27.4,27.45,23884.0,26.048,26.067,26.0195,26.067,23884.0
2023-05-19 11:35:00,27.45,27.45,27.36,27.38,31160.0,26.067,26.067,25.9815,26.0005,31160.0
2023-05-19 11:40:00,27.36,27.43,27.34,27.43,18544.0,25.9815,26.048,25.9625,26.048,18544.0
2023-05-19 11:45:00,27.43,27.48,27.43,27.46,12240.0,26.048,26.0955,26.048,26.0765,12240.0
2023-05-19 11:50:00,27.46,27.47,27.44,27.46,18322.0,26.0765,26.086,26.0575,26.0765,18322.0
2023-05-19 11:55:00,27.47,27.5,27.45,27.46,39600.0,26.086,26.1145,26.067,26.0765,39600.0
2023-05-19 12:00:00,27.46,27.48,27.43,27.47,21224.0,26.0765,26.0955,26.048,26.086,21224.0
2023-05-19 12:05:00,27.48,27.49,27.43,27.46,19128.0,26.0955,26.105,26.048,26.0765,19128.0
2023-05-19 12:10:00,27.46,27.47,27.44,27.46,6746.0,26.0765,26.086,26.0575,26.0765,6746.0
2023-05-19 12:15:00,27.45,27.47,27.42,27.46,19826.0,26.067,26.086,26.0385,26.0765,19826.0
2023-05-19 12:20:00,27.47,27.48,27.45,27.46,11496.0,26.086,26.0955,26.067,26.0765,11496.0
2023-05-19 12:25:00,27.45,27.45,27.43,27.43,24730.0,26.067,26.067,26.048,26.048,24730.0
2023-05-19 12:30:00,27.43,27.43,27.38,27.38,14586.0,26.048,26.048,26.0005,26.0005,14586.0
2023-05-19 12:35:00,27.38,27.44,27.38,27.43,12644.0,26.0005,26.0575,26.0005,26.048,12644.0
2023-05-19 12:40:00,27.43,27.43,27.42,27.43,8082.0,26.048,26.048,26.0385,26.048,8082.0
2023-05-19 12:45:00,27.43,27.47,27.43,27.46,14782.0,26.048,26.086,26.048,26.0765,14782.0
2023-05-19 12:50:00,27.46,27.5,27.46,27.5,9152.0,26.0765,26.1145,26.0765,26.1145,9152.0
2023-05-19 12:55:00,27.49,27.5,27.45,27.45,10274.0,26.105,26.1145,26.067,26.067,10274.0
2023-05-19 13:00:00,27.46,27.48,27.44,27.48,12804.0,26.0765,26.0955,26.0575,26.0955,12804.0
2023-05-19 13:05:00,27.47,27.47,27.46,27.46,24704.0,26.086,26.086,26.0765,26.0765,24704.0
2023-05-19 13:10:00,27.45,27.46,27.44,27.46,7154.0,26.067,26.0765,26.0575,26.0765,7154.0
2023-05-19 13:15:00,27.45,27.48,27.45,27.48,8254.0,26.067,26.0955,26.067,26.0955,8254.0
2023-05-19 13:20:00,27.48,27.49,27.46,27.48,16822.0,26.0955,26.105,26.0765,26.0955,16822.0
2023-05-19 13:25:00,27.48,27.48,27.45,27.47,15800.0,26.0955,26.0955,26.067,26.086,15800.0
2023-05-19 13:30:00,27.47,27.48,27.45,27.47,9422.0,26.086,26.0955,26.067,26.086,9422.0
2023-05-19 13:35:00,27.47,27.47,27.45,27.47,12880.0,26.086,26.086,26.067,26.086,12880.0
2023-05-19 13:40:00,27.47,27.47,27.43,27.45,9352.0,26.086,26.086,26.048,26.067,9352.0
2023-05-19 13:45:00,27.45,27.46,27.43,27.43,19480.0,26.067,26.0765,26.048,26.048,19480.0
2023-05-19 13:50:00,27.43,27.45,27.43,27.45,13260.0,26.048,26.067,26.048,26.067,13260.0
2023-05-19 13:55:00,27.45,27.45,27.42,27.42,7258.0,26.067,26.067,26.0385,26.0385,7258.0
2023-05-19 14:00:00,27.42,27.43,27.39,27.4,8314.0,26.0385,26.048,26.01,26.0195,8314.0
2023-05-19 14:05:00,27.4,27.43,27.4,27.42,11500.0,26.0195,26.048,26.0195,26.0385,11500.0
2023-05-19 14:10:00,27.42,27.43,27.41,27.41,9432.0,26.0385,26.048,26.029,26.029,9432.0
2023-05-19 14:15:00,27.41,27.44,27.4,27.44,25868.0,26.029,26.0575,26.0195,26.0575,25868.0
2023-05-19 14:20:00,27.45,27.47,27.45,27.46,7190.0,26.067,26.086,26.067,26.0765,7190.0
2023-05-19 14:25:00,27.45,27.47,27.43,27.43,10374.0,26.067,26.086,26.048,26.048,10374.0
2023-05-19 14:30:00,27.43,27.46,27.42,27.45,11158.0,26.048,26.0765,26.0385,26.067,11158.0
2023-05-19 14:35:00,27.45,27.47,27.45,27.47,6564.0,26.067,26.086,26.067,26.086,6564.0
2023-05-19 14:40:00,27.47,27.48,27.45,27.47,7464.0,26.086,26.0955,26.067,26.086,7464.0
2023-05-19 14:45:00,27.47,27.47,27.43,27.44,14934.0,26.086,26.086,26.048,26.0575,14934.0
2023-05-19 14:50:00,27.44,27.49,27.44,27.48,15378.0,26.0575,26.105,26.0575,26.0955,15378.0
2023-05-19 14:55:00,27.49,27.5,27.49,27.5,10804.0,26.105,26.1145,26.105,26.1145,10804.0
2023-05-19 15:00:00,27.5,27.5,27.47,27.48,9876.0,26.1145,26.1145,26.086,26.0955,9876.0
2023-05-19 15:05:00,27.48,27.48,27.45,27.46,12698.0,26.0955,26.0955,26.067,26.0765,12698.0
2023-05-19 15:10:00,27.47,27.51,27.47,27.5,23530.0,26.086,26.124,26.086,26.1145,23530.0
2023-05-19 15:15:00,27.5,27.52,27.49,27.5,21576.0,26.1145,26.1335,26.105,26.1145,21576.0
2023-05-19 15:20:00,27.5,27.5,27.47,27.49,16998.0,26.1145,26.1145,26.086,26.105,16998.0
2023-05-19 15:25:00,27.5,27.5,27.46,27.48,24668.0,26.1145,26.1145,26.0765,26.0955,24668.0
2023-05-19 15:30:00,27.48,27.49,27.46,27.48,25250.0,26.0955,26.105,26.0765,26.0955,25250.0
2023-05-19 15:35:00,27.48,27.52,27.47,27.5,35056.0,26.0955,26.1335,26.086,26.1145,35056.0
2023-05-19 15:40:00,27.5,27.54,27.5,27.54,34338.0,26.1145,26.1525,26.1145,26.1525,34338.0
2023-05-19 15:45:00,27.54,27.55,27.52,27.52,39160.0,26.1525,26.162,26.1335,26.1335,39160.0
2023-05-19 15:50:00,27.5,27.53,27.49,27.53,85026.0,26.1145,26.143,26.105,26.143,85026.0
2023-05-19 15:55:00,27.53,27.53,27.49,27.5,215618.0,26.143,26.143,26.105,26.1145,215618.0
2023-05-22 09:30:00,27.52,27.58,27.45,27.55,60686.0,26.1335,26.1905,26.067,26.162,60686.0
2023-05-22 09:35:00,27.57,27.66,27.56,27.66,39158.0,26.181,26.2664,26.1715,26.2664,39158.0
2023-05-22 09:40:00,27.64,27.65,27.51,27.51,34572.0,26.2474,26.2569,26.124,26.124,34572.0
2023-05-22 09:45:00,27.5,27.54,27.49,27.5,28202.0,26.1145,26.1525,26.105,26.1145,28202.0
2023-05-22 09:50:00,27.5,27.54,27.48,27.48,18666.0,26.1145,26.1525,26.0955,26.0955,18666.0
2023-05-22 09:55:00,27.48,27.5,27.43,27.47,21034.0,26.0955,26.1145,26.048,26.086,21034.0
2023-05-22 10:00:00,27.48,27.48,27.43,27.45,22730.0,26.0955,26.0955,26.048,26.067,22730.0
2023-05-22 10:05:00,27.44,27.47,27.34,27.35,23638.0,26.0575,26.086,25.9625,25.972,23638.0
2023-05-22 10:10:00,27.35,27.48,27.35,27.47,26644.0,25.972,26.0955,25.972,26.086,26644.0
2023-05-22 10:15:00,27.47,27.55,27.47,27.55,13220.0,26.086,26.162,26.086,26.162,13220.0
2023-05-22 10:20:00,27.54,27.54,27.5,27.54,16644.0,26.1525,26.1525,26.1145,26.1525,16644.0
2023-05-22 10:25:00,27.54,27.58,27.5,27.58,49292.0,26.1525,26.1905,26.1145,26.1905,49292.0
2023-05-22 10:30:00,27.58,27.6,27.57,27.58,28502.0,26.1905,26.2094,26.181,26.1905,28502.0
2023-05-22 10:35:00,27.58,27.59,27.51,27.52,15906.0,26.1905,26.1999,26.124,26.1335,15906.0
2023-05-22 10:40:00,27.51,27.53,27.48,27.48,15588.0,26.124,26.143,26.0955,26.0955,15588.0
2023-05-22 10:45:00,27.48,27.5,27.48,27.5,9770.0,26.0955,26.1145,26.0955,26.1145,9770.0
2023-05-22 10:50:00,27.5,27.52,27.49,27.5,16924.0,26.1145,26.1335,26.105,26.1145,16924.0
2023-05-22 10:55:00,27.5,27.55,27.49,27.53,52900.0,26.1145,26.162,26.105,26.143,52900.0
2023-05-22 11:00:00,27.56,27.58,27.55,27.58,20608.0,26.1715,26.1905,26.162,26.1905,20608.0
2023-05-22 11:05:00,27.59,27.63,27.59,27.61,29512.0,26.1999,26.2379,26.1999,26.2189,29512.0
2023-05-22 11:10:00,27.61,27.61,27.59,27.61,20134.0,26.2189,26.2189,26.1999,26.2189,20134.0
2023-05-22 11:15:00,27.61,27.66,27.61,27.64,20084.0,26.2189,26.2664,26.2189,26.2474,20084.0
2023-05-22 11:20:00,27.64,27.68,27.64,27.68,21730.0,26.2474,26.2854,26.2474,26.2854,21730.0
2023-05-22 11:25:00,27.68,27.68,27.66,27.67,25476.0,26.2854,26.2854,26.2664,26.2759,25476.0
2023-05-22 11:30:00,27.66,27.68,27.65,27.67,24488.0,26.2664,26.2854,26.2569,26.2759,24488.0
2023-05-22 11:35:00,27.67,27.68,27.65,27.68,47996.0,26.2759,26.2854,26.2569,26.2854,47996.0
2023-05-22 11:40:00,27.67,27.67,27.61,27.62,142144.0,26.2759,26.2759,26.2189,26.2284,142144.0
2023-05-22 11:45:00,27.61,27.63,27.56,27.58,30400.0,26.2189,26.2379,26.1715,26.1905,30400.0
2023-05-22 11:50:00,27.57,27.63,27.55,27.61,24324.0,26.181,26.2379,26.162,26.2189,24324.0
2023-05-22 11:55:00,27.61,27.65,27.61,27.64,25314.0,26.2189,26.2569,26.2189,26.2474,25314.0
2023-05-22 12:00:00,27.64,27.65,27.62,27.63,13924.0,26.2474,26.2569,26.2284,26.2379,13924.0
2023-05-22 12:05:00,27.63,27.63,27.61,27.61,9004.0,26.2379,26.2379,26.2189,26.2189,9004.0
2023-05-22 12:10:00,27.62,27.63,27.61,27.63,12042.0,26.2284,26.2379,26.2189,26.2379,12042.0
2023-05-22 12:15:00,27.64,27.65,27.63,27.65,16656.0,26.2474,26.2569,26.2379,26.2569,16656.0
2023-05-22 12:20:00,27.65,27.65,27.59,27.61,25906.0,26.2569,26.2569,26.1999,26.2189,25906.0
2023-05-22 12:25:00,27.61,27.65,27.61,27.63,18908.0,26.2189,26.2569,26.2189,26.2379,18908.0
2023-05-22 12:30:00,27.63,27.65,27.62,27.63,5228.0,26.2379,26.2569,26.2284,26.2379,5228.0
2023-05-22 12:35:00,27.62,27.63,27.6,27.61,24012.0,26.2284,26.2379,26.2094,26.2189,24012.0
2023-05-22 12:40:00,27.61,27.62,27.59,27.59,15376.0,26.2189,26.2284,26.1999,26.1999,15376.0
2023-05-22 12:45:00,27.58,27.59,27.57,27.58,11370.0,26.1905,26.1999,26.181,26.1905,11370.0
2023-05-22 12:50:00,27.58,27.6,27.57,27.6,6132.0,26.1905,26.2094,26.181,26.2094,6132.0
2023-05-22 12:55:00,27.6,27.63,27.6,27.63,14014.0,26.2094,26.2379,26.2094,26.2379,14014.0
2023-05-22 13:00:00,27.63,27.65,27.62,27.65,18552.0,26.2379,26.2569,26.2284,26.2569,18552.0
2023-05-22 13:05:00,27.65,27.67,27.63,27.66,30806.0,26.2569,26.2759,26.2379,26.2664,30806.0
2023-05-22 13:10:00,27.66,27.68,27.61,27.62,68088.0,26.2664,26.2854,26.2189,26.2284,68088.0
2023-05-22 13:15:00,27.62,27.68,27.6,27.68,15740.0,26.2284,26.2854,26.2094,26.2854,15740.0
2023-05-22 13:20:00,27.68,27.68,27.63,27.64,13970.0,26.2854,26.2854,26.2379,26.2474,13970.0
2023-05-22 13:25:00,27.63,27.64,27.62,27.63,19150.0,26.2379,26.2474,26.2284,26.2379,19150.0
2023-05-22 13:30:00,27.63,27.64,27.62,27.63,11538.0,26.2379,26.2474,26.2284,26.2379,11538.0
2023-05-22 13:35:00,27.63,27.66,27.63,27.65,15960.0,26.2379,26.2664,26.2379,26.2569,15960.0
2023-05-22 13:40:00,27.65,27.68,27.65,27.67,38558.0,26.2569,26.2854,26.2569,26.2759,38558.0
2023-05-22 13:45:00,27.68,27.7,27.68,27.7,15130.0,26.2854,26.3044,26.2854,26.3044,15130.0
2023-05-22 13:50:00,27.7,27.7,27.66,27.67,10716.0,26.3044,26.3044,26.2664,26.2759,10716.0
2023-05-22 13:55:00,27.67,27.68,27.65,27.65,12432.0,26.2759,26.2854,26.2569,26.2569,12432.0
2023-05-22 14:00:00,27.65,27.68,27.65,27.68,18358.0,26.2569,26.2854,26.2569,26.2854,18358.0
2023-05-22 14:05:00,27.67,27.7,27.66,27.7,13624.0,26.2759,26.3044,26.2664,26.3044,13624.0
2023-05-22 14:10:00,27.69,27.7,27.68,27.7,10710.0,26.2949,26.3044,26.2854,26.3044,10710.0
2023-05-22 14:15:00,27.7,27.71,27.67,27.7,27166.0,26.3044,26.3139,26.2759,26.3044,27166.0
2023-05-22 14:20:00,27.7,27.7,27.68,27.68,43254.0,26.3044,26.3044,26.2854,26.2854,43254.0
2023-05-22 14:25:00,27.68,27.7,27.68,27.69,20424.0,26.2854,26.3044,26.2854,26.2949,20424.0
2023-05-22 14:30:00,27.69,27.71,27.68,27.7,17334.0,26.2949,26.3139,26.2854,26.3044,17334.0
2023-05-22 14:35:00,27.7,27.71,27.67,27.67,17216.0,26.3044,26.3139,26.2759,26.2759,17216.0
2023-05-22 14:40:00,27.68,27.71,27.67,27.71,30232.0,26.2854,26.3139,26.2759,26.3139,30232.0
2023-05-22 14:45:00,27.71,27.73,27.7,27.72,30980.0,26.3139,26.3329,26.3044,26.3234,30980.0
2023-05-22 14:50:00,27.73,27.75,27.72,27.75,37436.0,26.3329,26.3519,26.3234,26.3519,37436.0
2023-05-22 14:55:00,27.75,27.75,27.71,27.74,29760.0,26.3519,26.3519,26.3139,26.3424,29760.0
2023-05-22 15:00:00,27.74,27.8,27.74,27.79,165668.0,26.3424,26.3994,26.3424,26.3899,165668.0
2023-05-22 15:05:00,27.79,27.79,27.76,27.78,50856.0,26.3899,26.3899,26.3614,26.3804,50856.0
2023-05-22 15:10:00,27.77,27.78,27.74,27.77,38338.0,26.3709,26.3804,26.3424,26.3709,38338.0
2023-05-22 15:15:00,27.77,27.77,27.75,27.77,48784.0,26.3709,26.3709,26.3519,26.3709,48784.0
2023-05-22 15:20:00,27.76,27.76,27.71,27.73,36328.0,26.3614,26.3614,26.3139,26.3329,36328.0
2023-05-22 15:25:00,27.73,27.73,27.68,27.72,48716.0,26.3329,26.3329,26.2854,26.3234,48716.0
2023-05-22 15:30:00,27.72,27.74,27.71,27.74,47124.0,26.3234,26.3424,26.3139,26.3424,47124.0
2023-05-22 15:35:00,27.74,27.75,27.72,27.75,61424.0,26.3424,26.3519,26.3234,26.3519,61424.0
2023-05-22 15:40:00,27.75,27.76,27.73,27.74,77514.0,26.3519,26.3614,26.3329,26.3424,77514.0
2023-05-22 15:45:00,27.75,27.75,27.73,27.73,92966.0,26.3519,26.3519,26.3329,26.3329,92966.0
2023-05-22 15:50:00,27.73,27.75,27.71,27.72,198892.0,26.3329,26.3519,26.3139,26.3234,198892.0
2023-05-22 15:55:00,27.71,27.72,27.68,27.7,271754.0,26.3139,26.3234,26.2854,26.3044,271754.0
2023-05-23 09:30:00,27.62,27.62,27.43,27.43,84810.0,26.2284,26.2284,26.048,26.048,84810.0
2023-05-23 09:35:00,27.43,27.44,27.33,27.33,18512.0,26.048,26.0575,25.953,25.953,18512.0
2023-05-23 09:40:00,27.33,27.39,27.33,27.39,85306.0,25.953,26.01,25.953,26.01,85306.0
2023-05-23 09:45:00,27.39,27.5,27.39,27.47,43438.0,26.01,26.1145,26.01,26.086,43438.0
2023-05-23 09:50:00,27.47,27.53,27.46,27.53,46384.0,26.086,26.143,26.0765,26.143,46384.0
2023-05-23 09:55:00,27.54,27.56,27.5,27.5,34406.0,26.1525,26.1715,26.1145,26.1145,34406.0
2023-05-23 10:00:00,27.51,27.56,27.47,27.47,25398.0,26.124,26.1715,26.086,26.086,25398.0
2023-05-23 10:05:00,27.47,27.49,27.46,27.47,10036.0,26.086,26.105,26.0765,26.086,10036.0
2023-05-23 10:10:00,27.47,27.48,27.43,27.44,18296.0,26.086,26.0955,26.048,26.0575,18296.0
2023-05-23 10:15:00,27.44,27.45,27.4,27.44,55290.0,26.0575,26.067,26.0195,26.0575,55290.0
2023-05-23 10:20:00,27.45,27.47,27.43,27.46,12968.0,26.067,26.086,26.048,26.0765,12968.0
2023-05-23 10:25:00,27.46,27.48,27.45,27.46,19488.0,26.0765,26.0955,26.067,26.0765,19488.0
2023-05-23 10:30:00,27.47,27.47,27.44,27.45,12858.0,26.086,26.086,26.0575,26.067,12858.0
2023-05-23 10:35:00,27.46,27.48,27.43,27.45,20946.0,26.0765,26.0955,26.048,26.067,20946.0
2023-05-23 10:40:00,27.44,27.44,27.39,27.39,17496.0,26.0575,26.0575,26.01,26.01,17496.0
2023-05-23 10:45:00,27.39,27.43,27.37,27.43,31638.0,26.01,26.048,25.991,26.048,31638.0
2023-05-23 10:50:00,27.43,27.45,27.42,27.43,53106.0,26.048,26.067,26.0385,26.048,53106.0
2023-05-23 10:55:00,27.43,27.43,27.39,27.4,40086.0,26.048,26.048,26.01,26.0195,40086.0
2023-05-23 11:00:00,27.4,27.43,27.39,27.4,21992.0,26.0195,26.048,26.01,26.0195,21992.0
2023-05-23 11:05:00,27.4,27.4,27.36,27.38,24698.0,26.0195,26.0195,25.9815,26.0005,24698.0
2023-05-23 11:10:00,27.38,27.38,27.35,27.36,17024.0,26.0005,26.0005,25.972,25.9815,17024.0
2023-05-23 11:15:00,27.36,27.4,27.36,27.39,25462.0,25.9815,26.0195,25.9815,26.01,25462.0
2023-05-23 11:20:00,27.39,27.47,27.38,27.46,19064.0,26.01,26.086,26.0005,26.0765,19064.0
2023-05-23 11:25:00,27.46,27.54,27.46,27.54,37124.0,26.0765,26.1525,26.0765,26.1525,37124.0
2023-05-23 11:30:00,27.54,27.55,27.47,27.47,41170.0,26.1525,26.162,26.086,26.086,41170.0
2023-05-23 11:35:00,27.47,27.47,27.44,27.46,19076.0,26.086,26.086,26.0575,26.0765,19076.0
2023-05-23 11:40:00,27.46,27.47,27.42,27.44,24948.0,26.0765,26.086,26.0385,26.0575,24948.0
2023-05-23 11:45:00,27.43,27.43,27.42,27.43,13484.0,26.048,26.048,26.0385,26.048,13484.0
2023-05-23 11:50:00,27.43,27.44,27.42,27.43,17892.0,26.048,26.0575,26.0385,26.048,17892.0
2023-05-23 11:55:00,27.43,27.44,27.39,27.4,11688.0,26.048,26.0575,26.01,26.0195,11688.0
2023-05-23 12:00:00,27.41,27.43,27.39,27.4,13554.0,26.029,26.048,26.01,26.0195,13554.0
2023-05-23 12:05:00,27.4,27.42,27.39,27.4,12484.0,26.0195,26.0385,26.01,26.0195,12484.0
2023-05-23 12:10:00,27.39,27.41,27.37,27.4,14150.0,26.01,26.029,25.991,26.0195,14150.0
2023-05-23 12:15:00,27.4,27.4,27.37,27.38,19018.0,26.0195,26.0195,25.991,26.0005,19018.0
2023-05-23 12:20:00,27.39,27.41,27.38,27.4,13538.0,26.01,26.029,26.0005,26.0195,13538.0
2023-05-23 12:25:00,27.4,27.4,27.38,27.38,11940.0,26.0195,26.0195,26.0005,26.0005,11940.0
2023-05-23 12:30:00,27.39,27.4,27.38,27.38,9374.0,26.01,26.0195,26.0005,26.0005,9374.0
2023-05-23 12:35:00,27.38,27.38,27.33,27.36,26060.0,26.0005,26.0005,25.953,25.9815,26060.0
2023-05-23 12:40:00,27.36,27.36,27.31,27.31,32006.0,25.9815,25.9815,25.9341,25.9341,32006.0
2023-05-23 12:45:00,27.32,27.33,27.29,27.3,14334.0,25.9436,25.953,25.9151,25.9246,14334.0
2023-05-23 12:50:00,27.3,27.31,27.28,27.29,8296.0,25.9246,25.9341,25.9056,25.9151,8296.0
2023-05-23 12:55:00,27.29,27.31,27.28,27.29,21072.0,25.9151,25.9341,25.9056,25.9151,21072.0
2023-05-23 13:00:00,27.3,27.3,27.27,27.28,9686.0,25.9246,25.9246,25.8961,25.9056,9686.0
2023-05-23 13:05:00,27.28,27.33,27.27,27.32,11906.0,25.9056,25.953,25.8961,25.9436,11906.0
2023-05-23 13:10:00,27.32,27.32,27.3,27.31,7706.0,25.9436,25.9436,25.9246,25.9341,7706.0
2023-05-23 13:15:00,27.31,27.31,27.3,27.31,12512.0,25.9341,25.9341,25.9246,25.9341,12512.0
2023-05-23 13:20:00,27.3,27.31,27.3,27.3,10558.0,25.9246,25.9341,25.9246,25.9246,10558.0
2023-05-23 13:25:00,27.31,27.31,27.23,27.24,22018.0,25.9341,25.9341,25.8581,25.8676,22018.0
2023-05-23 13:30:00,27.24,27.24,27.2,27.21,16106.0,25.8676,25.8676,25.8296,25.8391,16106.0
2023-05-23 13:35:00,27.21,27.24,27.21,27.23,16404.0,25.8391,25.8676,25.8391,25.8581,16404.0
2023-05-23 13:40:00,27.24,27.28,27.24,27.27,13360.0,25.8676,25.9056,25.8676,25.8961,13360.0
2023-05-23 13:45:00,27.27,27.3,27.27,27.28,16644.0,25.8961,25.9246,25.8961,25.9056,16644.0
2023-05-23 13:50:00,27.29,27.29,27.27,27.28,11132.0,25.9151,25.9151,25.8961,25.9056,11132.0
2023-05-23 13:55:00,27.27,27.27,27.24,27.26,7434.0,25.8961,25.8961,25.8676,25.8866,7434.0
2023-05-23 14:00:00,27.25,27.3,27.25,27.29,13216.0,25.8771,25.9246,25.8771,25.9151,13216.0
2023-05-23 14:05:00,27.3,27.3,27.26,27.26,26074.0,25.9246,25.9246,25.8866,25.8866,26074.0
2023-05-23 14:10:00,27.25,27.26,27.21,27.22,25932.0,25.8771,25.8866,25.8391,25.8486,25932.0
2023-05-23 14:15:00,27.22,27.24,27.2,27.22,17710.0,25.8486,25.8676,25.8296,25.8486,17710.0
2023-05-23 14:20:00,27.22,27.22,27.15,27.15,25870.0,25.8486,25.8486,25.7821,25.7821,25870.0
2023-05-23 14:25:00,27.15,27.2,27.14,27.18,40788.0,25.7821,25.8296,25.7726,25.8106,40788.0
2023-05-23 14:30:00,27.17,27.22,27.16,27.2,21494.0,25.8011,25.8486,25.7916,25.8296,21494.0
2023-05-23 14:35:00,27.2,27.2,27.15,27.17,24634.0,25.8296,25.8296,25.7821,25.8011,24634.0
2023-05-23 14:40:00,27.17,27.17,27.14,27.17,16490.0,25.8011,25.8011,25.7726,25.8011,16490.0
2023-05-23 14:45:00,27.17,27.21,27.16,27.2,22148.0,25.8011,25.8391,25.7916,25.8296,22148.0
2023-05-23 14:50:00,27.2,27.24,27.2,27.23,16014.0,25.8296,25.8676,25.8296,25.8581,16014.0
2023-05-23 14:55:00,27.24,27.24,27.22,27.24,11376.0,25.8676,25.8676,25.8486,25.8676,11376.0
2023-05-23 15:00:00,27.23,27.24,27.19,27.21,36866.0,25.8581,25.8676,25.8201,25.8391,36866.0
2023-05-23 15:05:00,27.21,27.22,27.17,27.18,19378.0,25.8391,25.8486,25.8011,25.8106,19378.0
2023-05-23 15:10:00,27.19,27.23,27.18,27.23,19412.0,25.8201,25.8581,25.8106,25.8581,19412.0
2023-05-23 15:15:00,27.22,27.22,27.13,27.14,19278.0,25.8486,25.8486,25.7631,25.7726,19278.0
2023-05-23 15:20:00,27.13,27.2,27.13,27.18,24052.0,25.7631,25.8296,25.7631,25.8106,24052.0
2023-05-23 15:25:00,27.18,27.2,27.17,27.2,19862.0,25.8106,25.8296,25.8011,25.8296,19862.0
2023-05-23 15:30:00,27.2,27.22,27.18,27.2,21504.0,25.8296,25.8486,25.8106,25.8296,21504.0
2023-05-23 15:35:00,27.2,27.22,27.18,27.19,24370.0,25.8296,25.8486,25.8106,25.8201,24370.0
2023-05-23 15:40:00,27.18,27.2,27.17,27.2,34124.0,25.8106,25.8296,25.8011,25.8296,34124.0
2023-05-23 15:45:00,27.19,27.21,27.18,27.21,50154.0,25.8201,25.8391,25.8106,25.8391,50154.0
2023-05-23 15:50:00,27.2,27.2,27.15,27.15,120960.0,25.8296,25.8296,25.7821,25.7821,120960.0
2023-05-23 15:55:00,27.15,27.18,27.15,27.17,247304.0,25.7821,25.8106,25.7821,25.8011,247304.0
2023-05-24 09:30:00,27.2,27.24,27.07,27.08,61194.0,25.8296,25.8676,25.7061,25.7156,61194.0
2023-05-24 09:35:00,27.1,27.1,27.03,27.05,19646.0,25.7346,25.7346,25.6682,25.6872,19646.0
2023-05-24 09:40:00,27.05,27.06,27.02,27.05,25842.0,25.6872,25.6966,25.6587,25.6872,25842.0
2023-05-24 09:45:00,27.06,27.08,27.04,27.08,45322.0,25.6966,25.7156,25.6777,25.7156,45322.0
2023-05-24 09:50:00,27.1,27.11,27.04,27.04,25838.0,25.7346,25.7441,25.6777,25.6777,25838.0
2023-05-24 09:55:00,27.04,27.08,27.03,27.05,27138.0,25.6777,25.7156,25.6682,25.6872,27138.0
2023-05-24 10:00:00,27.04,27.09,27.04,27.08,17270.0,25.6777,25.7251,25.6777,25.7156,17270.0
2023-05-24 10:05:00,27.06,27.06,27.04,27.05,16128.0,25.6966,25.6966,25.6777,25.6872,16128.0
2023-05-24 10:10:00,27.05,27.07,27.04,27.07,8094.0,25.6872,25.7061,25.6777,25.7061,8094.0
2023-05-24 10:15:00,27.07,27.07,27.03,27.04,10192.0,25.7061,25.7061,25.6682,25.6777,10192.0
2023-05-24 10:20:00,27.04,27.05,27.0,27.0,25966.0,25.6777,25.6872,25.6397,25.6397,25966.0
2023-05-24 10:25:00,27.01,27.06,27.0,27.04,15236.0,25.6492,25.6966,25.6397,25.6777,15236.0
2023-05-24 10:30:00,27.05,27.08,27.04,27.08,20576.0,25.6872,25.7156,25.6777,25.7156,20576.0
2023-05-24 10:35:00,27.08,27.13,27.08,27.11,30964.0,25.7156,25.7631,25.7156,25.7441,30964.0
2023-05-24 10:40:00,27.11,27.17,27.1,27.15,19948.0,25.7441,25.8011,25.7346,25.7821,19948.0
2023-05-24 10:45:00,27.15,27.17,27.08,27.09,55418.0,25.7821,25.8011,25.7156,25.7251,55418.0
2023-05-24 10:50:00,27.09,27.11,27.03,27.04,93786.0,25.7251,25.7441,25.6682,25.6777,93786.0
2023-05-24 10:55:00,27.04,27.05,26.97,26.99,28164.0,25.6777,25.6872,25.6112,25.6302,28164.0
2023-05-24 11:00:00,26.99,27.0,26.95,26.95,25406.0,25.6302,25.6397,25.5922,25.5922,25406.0
2023-05-24 11:05:00,26.95,26.96,26.93,26.95,21988.0,25.5922,25.6017,25.5732,25.5922,21988.0
2023-05-24 11:10:00,26.95,26.99,26.93,26.93,32872.0,25.5922,25.6302,25.5732,25.5732,32872.0
2023-05-24 11:15:00,26.93,26.95,26.92,26.93,21432.0,25.5732,25.5922,25.5637,25.5732,21432.0
2023-05-24 11:20:00,26.94,27.0,26.93,26.99,16940.0,25.5827,25.6397,25.5732,25.6302,16940.0
2023-05-24 11:25:00,26.99,27.03,26.96,26.97,42434.0,25.6302,25.6682,25.6017,25.6112,42434.0
2023-05-24 11:30:00,26.97,26.97,26.92,26.96,14928.0,25.6112,25.6112,25.5637,25.6017,14928.0
2023-05-24 11:35:00,26.95,26.96,26.93,26.95,10086.0,25.5922,25.6017,25.5732,25.5922,10086.0
2023-05-24 11:40:00,26.95,26.95,26.89,26.9,17290.0,25.5922,25.5922,25.5352,25.5447,17290.0
2023-05-24 11:45:00,26.91,26.95,26.9,26.93,11598.0,25.5542,25.5922,25.5447,25.5732,11598.0
2023-05-24 11:50:00,26.93,26.95,26.92,26.93,14944.0,25.5732,25.5922,25.5637,25.5732,14944.0
2023-05-24 11:55:00,26.93,26.93,26.92,26.93,13980.0,25.5732,25.5732,25.5637,25.5732,13980.0
2023-05-24 12:00:00,26.93,26.97,26.93,26.96,7688.0,25.5732,25.6112,25.5732,25.6017,7688.0
2023-05-24 12:05:00,26.95,26.96,26.94,26.94,8162.0,25.5922,25.6017,25.5827,25.5827,8162.0
2023-05-24 12:10:00,26.94,26.94,26.91,26.93,22208.0,25.5827,25.5827,25.5542,25.5732,22208.0
2023-05-24 12:15:00,26.93,26.93,26.89,26.91,21456.0,25.5732,25.5732,25.5352,25.5542,21456.0
2023-05-24 12:20:00,26.92,26.93,26.89,26.92,16510.0,25.5637,25.5732,25.5352,25.5637,16510.0
2023-05-24 12:25:00,26.91,26.93,26.91,26.92,6860.0,25.5542,25.5732,25.5542,25.5637,6860.0
2023-05-24 12:30:00,26.92,26.93,26.91,26.92,9356.0,25.5637,25.5732,25.5542,25.5637,9356.0
2023-05-24 12:35:00,26.93,26.94,26.92,26.94,8836.0,25.5732,25.5827,25.5637,25.5827,8836.0
2023-05-24 12:40:00,26.95,26.96,26.93,26.93,10536.0,25.5922,25.6017,25.5732,25.5732,10536.0
2023-05-24 12:45:00,26.93,26.95,26.92,26.93,14878.0,25.5732,25.5922,25.5637,25.5732,14878.0
2023-05-24 12:50:00,26.93,26.95,26.93,26.93,5368.0,25.5732,25.5922,25.5732,25.5732,5368.0
2023-05-24 12:55:00,26.93,26.93,26.9,26.92,10296.0,25.5732,25.5732,25.5447,25.5637,10296.0
2023-05-24 13:00:00,26.91,26.91,26.86,26.88,13218.0,25.5542,25.5542,25.5067,25.5257,13218.0
2023-05-24 13:05:00,26.86,26.88,26.84,26.85,12254.0,25.5067,25.5257,25.4877,25.4972,12254.0
2023-05-24 13:10:00,26.85,26.85,26.82,26.82,17560.0,25.4972,25.4972,25.4687,25.4687,17560.0
2023-05-24 13:15:00,26.83,26.85,26.82,26.85,11666.0,25.4782,25.4972,25.4687,25.4972,11666.0
2023-05-24 13:20:00,26.85,26.9,26.85,26.87,14740.0,25.4972,25.5447,25.4972,25.5162,14740.0
2023-05-24 13:25:00,26.86,26.88,26.85,26.86,8028.0,25.5067,25.5257,25.4972,25.5067,8028.0
2023-05-24 13:30:00,26.86,26.9,26.86,26.9,9610.0,25.5067,25.5447,25.5067,25.5447,9610.0
2023-05-24 13:35:00,26.9,26.91,26.89,26.91,8914.0,25.5447,25.5542,25.5352,25.5542,8914.0
2023-05-24 13:40:00,26.92,26.93,26.92,26.93,12202.0,25.5637,25.5732,25.5637,25.5732,12202.0
2023-05-24 13:45:00,26.93,26.94,26.88,26.89,22392.0,25.5732,25.5827,25.5257,25.5352,22392.0
2023-05-24 13:50:00,26.88,26.9,26.88,26.9,7580.0,25.5257,25.5447,25.5257,25.5447,7580.0
2023-05-24 13:55:00,26.9,26.91,26.9,26.91,3962.0,25.5447,25.5542,25.5447,25.5542,3962.0
2023-05-24 14:00:00,26.91,26.93,26.89,26.89,15240.0,25.5542,25.5732,25.5352,25.5352,15240.0
2023-05-24 14:05:00,26.89,26.92,26.89,26.9,9326.0,25.5352,25.5637,25.5352,25.5447,9326.0
2023-05-24 14:10:00,26.9,26.91,26.88,26.9,15834.0,25.5447,25.5542,25.5257,25.5447,15834.0
2023-05-24 14:15:00,26.89,26.91,26.89,26.91,7704.0,25.5352,25.5542,25.5352,25.5542,7704.0
2023-05-24 14:20:00,26.91,26.91,26.88,26.89,8538.0,25.5542,25.5542,25.5257,25.5352,8538.0
2023-05-24 14:25:00,26.89,26.89,26.84,26.86,15280.0,25.5352,25.5352,25.4877,25.5067,15280.0
2023-05-24 14:30:00,26.86,26.87,26.85,26.87,4888.0,25.5067,25.5162,25.4972,25.5162,4888.0
2023-05-24 14:35:00,26.87,26.93,26.87,26.93,9086.0,25.5162,25.5732,25.5162,25.5732,9086.0
2023-05-24 14:40:00,26.93,26.95,26.92,26.92,14902.0,25.5732,25.5922,25.5637,25.5637,14902.0
2023-05-24 14:45:00,26.92,26.93,26.91,26.91,11686.0,25.5637,25.5732,25.5542,25.5542,11686.0
2023-05-24 14:50:00,26.91,26.92,26.85,26.86,47950.0,25.5542,25.5637,25.4972,25.5067,47950.0
2023-05-24 14:55:00,26.86,26.86,26.84,26.86,9498.0,25.5067,25.5067,25.4877,25.5067,9498.0
2023-05-24 15:00:00,26.86,26.86,26.83,26.83,8834.0,25.5067,25.5067,25.4782,25.4782,8834.0
2023-05-24 15:05:00,26.83,26.86,26.83,26.86,14834.0,25.4782,25.5067,25.4782,25.5067,14834.0
2023-05-24 15:10:00,26.85,26.92,26.85,26.92,26088.0,25.4972,25.5637,25.4972,25.5637,26088.0
2023-05-24 15:15:00,26.92,27.01,26.92,27.0,34018.0,25.5637,25.6492,25.5637,25.6397,34018.0
2023-05-24 15:20:00,27.01,27.06,27.0,27.02,66784.0,25.6492,25.6966,25.6397,25.6587,66784.0
2023-05-24 15:25:00,27.03,27.04,26.99,26.99,30172.0,25.6682,25.6777,25.6302,25.6302,30172.0
2023-05-24 15:30:00,26.99,27.02,26.98,26.99,46882.0,25.6302,25.6587,25.6207,25.6302,46882.0
2023-05-24 15:35:00,26.99,26.99,26.95,26.97,28608.0,25.6302,25.6302,25.5922,25.6112,28608.0
2023-05-24 15:40:00,26.98,26.98,26.93,26.95,35558.0,25.6207,25.6207,25.5732,25.5922,35558.0
2023-05-24 15:45:00,26.93,26.94,26.91,26.93,46322.0,25.5732,25.5827,25.5542,25.5732,46322.0
2023-05-24 15:50:00,26.93,26.94,26.87,26.92,69682.0,25.5732,25.5827,25.5162,25.5637,69682.0
2023-05-24 15:55:00,26.93,26.94,26.9,26.92,165546.0,25.5732,25.5827,25.5447,25.5637,165546.0
2023-05-25 09:30:00,26.91,26.92,26.78,26.91,101574.0,25.5542,25.5637,25.4308,25.5542,101574.0
2023-05-25 09:35:00,26.9,26.92,26.85,26.88,20494.0,25.5447,25.5637,25.4972,25.5257,20494.0
2023-05-25 09:40:00,26.86,26.9,26.83,26.85,40156.0,25.5067,25.5447,25.4782,25.4972,40156.0
2023-05-25 09:45:00,26.86,26.93,26.83,26.88,57550.0,25.5067,25.5732,25.4782,25.5257,57550.0
2023-05-25 09:50:00,26.88,27.0,26.87,27.0,10064.0,25.5257,25.6397,25.5162,25.6397,10064.0
2023-05-25 09:55:00,27.01,27.06,27.01,27.03,17038.0,25.6492,25.6966,25.6492,25.6682,17038.0
2023-05-25 10:00:00,27.02,27.07,27.01,27.05,27308.0,25.6587,25.7061,25.6492,25.6872,27308.0
2023-05-25 10:05:00,27.05,27.06,27.0,27.0,18586.0,25.6872,25.6966,25.6397,25.6397,18586.0
2023-05-25 10:10:00,27.0,27.06,26.97,27.05,28228.0,25.6397,25.6966,25.6112,25.6872,28228.0
2023-05-25 10:15:00,27.05,27.14,27.03,27.04,73728.0,25.6872,25.7726,25.6682,25.6777,73728.0
2023-05-25 10:20:00,27.03,27.07,27.0,27.06,85450.0,25.6682,25.7061,25.6397,25.6966,85450.0
2023-05-25 10:25:00,27.06,27.1,27.04,27.08,49376.0,25.6966,25.7346,25.6777,25.7156,49376.0
2023-05-25 10:30:00,27.09,27.09,27.0,27.02,49270.0,25.7251,25.7251,25.6397,25.6587,49270.0
2023-05-25 10:35:00,27.01,27.08,27.01,27.08,12994.0,25.6492,25.7156,25.6492,25.7156,12994.0
2023-05-25 10:40:00,27.08,27.13,27.08,27.11,53798.0,25.7156,25.7631,25.7156,25.7441,53798.0
2023-05-25 10:45:00,27.11,27.14,27.04,27.06,31900.0,25.7441,25.7726,25.6777,25.6966,31900.0
2023-05-25 10:50:00,27.06,27.06,27.02,27.03,15126.0,25.6966,25.6966,25.6587,25.6682,15126.0
2023-05-25 10:55:00,27.03,27.05,26.98,26.98,10908.0,25.6682,25.6872,25.6207,25.6207,10908.0
2023-05-25 11:00:00,26.99,27.0,26.97,26.99,12372.0,25.6302,25.6397,25.6112,25.6302,12372.0
2023-05-25 11:05:00,26.99,27.03,26.99,27.03,7682.0,25.6302,25.6682,25.6302,25.6682,7682.0
2023-05-25 11:10:00,27.03,27.05,27.02,27.03,29884.0,25.6682,25.6872,25.6587,25.6682,29884.0
2023-05-25 11:15:00,27.03,27.05,26.99,26.99,34396.0,25.6682,25.6872,25.6302,25.6302,34396.0
2023-05-25 11:20:00,26.99,27.02,26.96,26.98,16046.0,25.6302,25.6587,25.6017,25.6207,16046.0
2023-05-25 11:25:00,26.98,26.99,26.94,26.96,12114.0,25.6207,25.6302,25.5827,25.6017,12114.0
2023-05-25 11:30:00,26.95,26.97,26.9,26.91,15856.0,25.5922,25.6112,25.5447,25.5542,15856.0
2023-05-25 11:35:00,26.92,26.92,26.9,26.9,7480.0,25.5637,25.5637,25.5447,25.5447,7480.0
2023-05-25 11:40:00,26.9,26.94,26.87,26.92,21122.0,25.5447,25.5827,25.5162,25.5637,21122.0
2023-05-25 11:45:00,26.92,26.93,26.92,26.93,13646.0,25.5637,25.5732,25.5637,25.5732,13646.0
2023-05-25 11:50:00,26.93,26.99,26.93,26.95,25366.0,25.5732,25.6302,25.5732,25.5922,25366.0
2023-05-25 11:55:00,26.95,26.98,26.95,26.98,13330.0,25.5922,25.6207,25.5922,25.6207,13330.0
2023-05-25 12:00:00,26.99,27.04,26.99,27.04,12140.0,25.6302,25.6777,25.6302,25.6777,12140.0
2023-05-25 12:05:00,27.04,27.05,27.02,27.03,10238.0,25.6777,25.6872,25.6587,25.6682,10238.0
2023-05-25 12:10:00,27.05,27.08,27.05,27.07,4626.0,25.6872,25.7156,25.6872,25.7061,4626.0
2023-05-25 12:15:00,27.08,27.1,27.08,27.1,6736.0,25.7156,25.7346,25.7156,25.7346,6736.0
2023-05-25 12:20:00,27.1,27.1,27.07,27.08,19500.0,25.7346,25.7346,25.7061,25.7156,19500.0
2023-05-25 12:25:00,27.08,27.08,27.03,27.06,16640.0,25.7156,25.7156,25.6682,25.6966,16640.0
2023-05-25 12:30:00,27.07,27.07,27.0,27.01,27118.0,25.7061,25.7061,25.6397,25.6492,27118.0
2023-05-25 12:35:00,27.01,27.04,27.01,27.03,8612.0,25.6492,25.6777,25.6492,25.6682,8612.0
2023-05-25 12:40:00,27.05,27.08,27.05,27.07,4740.0,25.6872,25.7156,25.6872,25.7061,4740.0
2023-05-25 12:45:00,27.07,27.08,27.05,27.07,6980.0,25.7061,25.7156,25.6872,25.7061,6980.0
2023-05-25 12:50:00,27.07,27.07,27.05,27.05,6730.0,25.7061,25.7061,25.6872,25.6872,6730.0
2023-05-25 12:55:00,27.06,27.08,27.03,27.04,20810.0,25.6966,25.7156,25.6682,25.6777,20810.0
2023-05-25 13:00:00,27.04,27.05,27.0,27.02,15184.0,25.6777,25.6872,25.6397,25.6587,15184.0
2023-05-25 13:05:00,27.02,27.08,27.01,27.06,11184.0,25.6587,25.7156,25.6492,25.6966,11184.0
2023-05-25 13:10:00,27.06,27.09,27.06,27.08,5162.0,25.6966,25.7251,25.6966,25.7156,5162.0
2023-05-25 13:15:00,27.08,27.11,27.08,27.09,9896.0,25.7156,25.7441,25.7156,25.7251,9896.0
2023-05-25 13:20:00,27.09,27.13,27.09,27.12,12134.0,25.7251,25.7631,25.7251,25.7536,12134.0
2023-05-25 13:25:00,27.12,27.16,27.1,27.11,28058.0,25.7536,25.7916,25.7346,25.7441,28058.0
2023-05-25 13:30:00,27.11,27.13,27.09,27.1,34846.0,25.7441,25.7631,25.7251,25.7346,34846.0
2023-05-25 13:35:00,27.09,27.09,27.06,27.08,26484.0,25.7251,25.7251,25.6966,25.7156,26484.0
2023-05-25 13:40:00,27.08,27.09,27.06,27.08,4880.0,25.7156,25.7251,25.6966,25.7156,4880.0
2023-05-25 13:45:00,27.07,27.08,27.05,27.05,35376.0,25.7061,25.7156,25.6872,25.6872,35376.0
2023-05-25 13:50:00,27.05,27.06,27.03,27.05,9542.0,25.6872,25.6966,25.6682,25.6872,9542.0
2023-05-25 13:55:00,27.05,27.07,27.03,27.07,23364.0,25.6872,25.7061,25.6682,25.7061,23364.0
2023-05-25 14:00:00,27.08,27.14,27.06,27.09,56896.0,25.7156,25.7726,25.6966,25.7251,56896.0
2023-05-25 14:05:00,27.08,27.09,27.04,27.04,11590.0,25.7156,25.7251,25.6777,25.6777,11590.0
2023-05-25 14:10:00,27.04,27.06,27.03,27.04,13892.0,25.6777,25.6966,25.6682,25.6777,13892.0
2023-05-25 14:15:00,27.05,27.09,27.04,27.08,26386.0,25.6872,25.7251,25.6777,25.7156,26386.0
2023-05-25 14:20:00,27.08,27.1,27.07,27.09,10024.0,25.7156,25.7346,25.7061,25.7251,10024.0
2023-05-25 14:25:00,27.09,27.11,27.08,27.1,17820.0,25.7251,25.7441,25.7156,25.7346,17820.0
2023-05-25 14:30:00,27.09,27.11,27.04,27.06,13420.0,25.7251,25.7441,25.6777,25.6966,13420.0
2023-05-25 14:35:00,27.07,27.07,27.02,27.05,9502.0,25.7061,25.7061,25.6587,25.6872,9502.0
2023-05-25 14:40:00,27.05,27.06,27.04,27.05,8574.0,25.6872,25.6966,25.6777,25.6872,8574.0
2023-05-25 14:45:00,27.05,27.08,27.02,27.05,21014.0,25.6872,25.7156,25.6587,25.6872,21014.0
2023-05-25 14:50:00,27.05,27.07,27.05,27.07,10120.0,25.6872,25.7061,25.6872,25.7061,10120.0
2023-05-25 14:55:00,27.06,27.07,27.05,27.07,11632.0,25.6966,25.7061,25.6872,25.7061,11632.0
2023-05-25 15:00:00,27.07,27.09,27.06,27.09,18078.0,25.7061,25.7251,25.6966,25.7251,18078.0
2023-05-25 15:05:00,27.09,27.12,27.09,27.12,20040.0,25.7251,25.7536,25.7251,25.7536,20040.0
2023-05-25 15:10:00,27.11,27.15,27.11,27.13,22152.0,25.7441,25.7821,25.7441,25.7631,22152.0
2023-05-25 15:15:00,27.13,27.15,27.11,27.13,23892.0,25.7631,25.7821,25.7441,25.7631,23892.0
2023-05-25 15:20:00,27.13,27.14,27.13,27.13,25048.0,25.7631,25.7726,25.7631,25.7631,25048.0
2023-05-25 15:25:00,27.13,27.18,27.11,27.16,26280.0,25.7631,25.8106,25.7441,25.7916,26280.0
2023-05-25 15:30:00,27.17,27.21,27.16,27.18,44490.0,25.8011,25.8391,25.7916,25.8106,44490.0
2023-05-25 15:35:00,27.18,27.2,27.16,27.18,63554.0,25.8106,25.8296,25.7916,25.8106,63554.0
2023-05-25 15:40:00,27.18,27.21,27.18,27.21,32462.0,25.8106,25.8391,25.8106,25.8391,32462.0
2023-05-25 15:45:00,27.2,27.23,27.19,27.21,51518.0,25.8296,25.8581,25.8201,25.8391,51518.0
2023-05-25 15:50:00,27.21,27.21,27.16,27.18,93086.0,25.8391,25.8391,25.7916,25.8106,93086.0
2023-05-25 15:55:00,27.18,27.18,27.15,27.17,169426.0,25.8106,25.8106,25.7821,25.8011,169426.0
2023-05-26 09:30:00,27.24,27.31,27.21,27.27,43792.0,25.8676,25.9341,25.8391,25.8961,43792.0
2023-05-26 09:35:00,27.26,27.31,27.21,27.3,70122.0,25.8866,25.9341,25.8391,25.9246,70122.0
2023-05-26 09:40:00,27.31,27.43,27.31,27.43,27180.0,25.9341,26.048,25.9341,26.048,27180.0
2023-05-26 09:45:00,27.44,27.47,27.36,27.36,29842.0,26.0575,26.086,25.9815,25.9815,29842.0
2023-05-26 09:50:00,27.37,27.38,27.32,27.36,40414.0,25.991,26.0005,25.9436,25.9815,40414.0
2023-05-26 09:55:00,27.36,27.36,27.32,27.33,16444.0,25.9815,25.9815,25.9436,25.953,16444.0
2023-05-26 10:00:00,27.32,27.35,27.28,27.33,55674.0,25.9436,25.972,25.9056,25.953,55674.0
2023-05-26 10:05:00,27.33,27.37,27.31,27.37,26858.0,25.953,25.991,25.9341,25.991,26858.0
2023-05-26 10:10:00,27.37,27.38,27.34,27.35,8986.0,25.991,26.0005,25.9625,25.972,8986.0
2023-05-26 10:15:00,27.37,27.4,27.36,27.4,10296.0,25.991,26.0195,25.9815,26.0195,10296.0
2023-05-26 10:20:00,27.41,27.44,27.39,27.44,12466.0,26.029,26.0575,26.01,26.0575,12466.0
2023-05-26 10:25:00,27.45,27.48,27.44,27.47,17524.0,26.067,26.0955,26.0575,26.086,17524.0
2023-05-26 10:30:00,27.49,27.49,27.44,27.45,13822.0,26.105,26.105,26.0575,26.067,13822.0
2023-05-26 10:35:00,27.45,27.48,27.43,27.47,18576.0,26.067,26.0955,26.048,26.086,18576.0
2023-05-26 10:40:00,27.47,27.5,27.44,27.45,21090.0,26.086,26.1145,26.0575,26.067,21090.0
2023-05-26 10:45:00,27.45,27.49,27.43,27.48,11820.0,26.067,26.105,26.048,26.0955,11820.0
2023-05-26 10:50:00,27.48,27.49,27.43,27.46,12374.0,26.0955,26.105,26.048,26.0765,12374.0
2023-05-26 10:55:00,27.46,27.46,27.42,27.43,48556.0,26.0765,26.0765,26.0385,26.048,48556.0
2023-05-26 11:00:00,27.43,27.49,27.43,27.45,96778.0,26.048,26.105,26.048,26.067,96778.0
2023-05-26 11:05:00,27.45,27.49,27.43,27.49,40828.0,26.067,26.105,26.048,26.105,40828.0
2023-05-26 11:10:00,27.48,27.49,27.44,27.47,72570.0,26.0955,26.105,26.0575,26.086,72570.0
2023-05-26 11:15:00,27.48,27.48,27.36,27.38,76484.0,26.0955,26.0955,25.9815,26.0005,76484.0
2023-05-26 11:20:00,27.37,27.39,27.3,27.31,35328.0,25.991,26.01,25.9246,25.9341,35328.0
2023-05-26 11:25:00,27.31,27.35,27.3,27.32,16382.0,25.9341,25.972,25.9246,25.9436,16382.0
2023-05-26 11:30:00,27.32,27.36,27.32,27.36,12222.0,25.9436,25.9815,25.9436,25.9815,12222.0
2023-05-26 11:35:00,27.35,27.36,27.32,27.33,25502.0,25.972,25.9815,25.9436,25.953,25502.0
2023-05-26 11:40:00,27.33,27.41,27.33,27.4,22350.0,25.953,26.029,25.953,26.0195,22350.0
2023-05-26 11:45:00,27.4,27.4,27.36,27.38,19028.0,26.0195,26.0195,25.9815,26.0005,19028.0
2023-05-26 11:50:00,27.39,27.4,27.37,27.39,13418.0,26.01,26.0195,25.991,26.01,13418.0
2023-05-26 11:55:00,27.39,27.4,27.38,27.39,10946.0,26.01,26.0195,26.0005,26.01,10946.0
2023-05-26 12:00:00,27.39,27.43,27.38,27.43,8182.0,26.01,26.048,26.0005,26.048,8182.0
2023-05-26 12:05:00,27.43,27.45,27.42,27.43,24644.0,26.048,26.067,26.0385,26.048,24644.0
2023-05-26 12:10:00,27.44,27.45,27.42,27.44,24590.0,26.0575,26.067,26.0385,26.0575,24590.0
2023-05-26 12:15:00,27.45,27.48,27.44,27.47,15324.0,26.067,26.0955,26.0575,26.086,15324.0
2023-05-26 12:20:00,27.48,27.53,27.48,27.53,11652.0,26.0955,26.143,26.0955,26.143,11652.0
2023-05-26 12:25:00,27.54,27.56,27.52,27.55,16542.0,26.1525,26.1715,26.1335,26.162,16542.0
2023-05-26 12:30:00,27.55,27.57,27.52,27.53,13098.0,26.162,26.181,26.1335,26.143,13098.0
2023-05-26 12:35:00,27.53,27.55,27.53,27.54,7016.0,26.143,26.162,26.143,26.1525,7016.0
2023-05-26 12:40:00,27.53,27.55,27.52,27.54,21062.0,26.143,26.162,26.1335,26.1525,21062.0
2023-05-26 12:45:00,27.53,27.54,27.51,27.53,12974.0,26.143,26.1525,26.124,26.143,12974.0
2023-05-26 12:50:00,27.54,27.55,27.52,27.52,14256.0,26.1525,26.162,26.1335,26.1335,14256.0
2023-05-26 12:55:00,27.52,27.53,27.48,27.49,16146.0,26.1335,26.143,26.0955,26.105,16146.0
2023-05-26 13:00:00,27.5,27.52,27.5,27.52,9368.0,26.1145,26.1335,26.1145,26.1335,9368.0
2023-05-26 13:05:00,27.53,27.54,27.52,27.54,7564.0,26.143,26.1525,26.1335,26.1525,7564.0
2023-05-26 13:10:00,27.53,27.54,27.52,27.54,10532.0,26.143,26.1525,26.1335,26.1525,10532.0
2023-05-26 13:15:00,27.53,27.54,27.49,27.5,18128.0,26.143,26.1525,26.105,26.1145,18128.0
2023-05-26 13:20:00,27.5,27.51,27.5,27.5,12104.0,26.1145,26.124,26.1145,26.1145,12104.0
2023-05-26 13:25:00,27.5,27.52,27.49,27.52,14034.0,26.1145,26.1335,26.105,26.1335,14034.0
2023-05-26 13:30:00,27.52,27.54,27.51,27.53,8378.0,26.1335,26.1525,26.124,26.143,8378.0
2023-05-26 13:35:00,27.53,27.53,27.49,27.49,18630.0,26.143,26.143,26.105,26.105,18630.0
2023-05-26 13:40:00,27.49,27.49,27.45,27.46,14470.0,26.105,26.105,26.067,26.0765,14470.0
2023-05-26 13:45:00,27.46,27.5,27.45,27.5,17306.0,26.0765,26.1145,26.067,26.1145,17306.0
2023-05-26 13:50:00,27.5,27.5,27.48,27.49,8958.0,26.1145,26.1145,26.0955,26.105,8958.0
2023-05-26 13:55:00,27.49,27.52,27.49,27.51,9542.0,26.105,26.1335,26.105,26.124,9542.0
2023-05-26 14:00:00,27.51,27.53,27.5,27.5,21498.0,26.124,26.143,26.1145,26.1145,21498.0
2023-05-26 14:05:00,27.5,27.5,27.48,27.49,8846.0,26.1145,26.1145,26.0955,26.105,8846.0
2023-05-26 14:10:00,27.49,27.52,27.49,27.5,6984.0,26.105,26.1335,26.105,26.1145,6984.0
2023-05-26 14:15:00,27.5,27.53,27.5,27.52,15322.0,26.1145,26.143,26.1145,26.1335,15322.0
2023-05-26 14:20:00,27.52,27.53,27.5,27.53,18340.0,26.1335,26.143,26.1145,26.143,18340.0
2023-05-26 14:25:00,27.52,27.53,27.5,27.53,25032.0,26.1335,26.143,26.1145,26.143,25032.0
2023-05-26 14:30:00,27.53,27.53,27.49,27.5,40792.0,26.143,26.143,26.105,26.1145,40792.0
2023-05-26 14:35:00,27.5,27.54,27.5,27.54,8848.0,26.1145,26.1525,26.1145,26.1525,8848.0
2023-05-26 14:40:00,27.54,27.55,27.54,27.55,8424.0,26.1525,26.162,26.1525,26.162,8424.0
2023-05-26 14:45:00,27.55,27.56,27.54,27.55,9174.0,26.162,26.1715,26.1525,26.162,9174.0
2023-05-26 14:50:00,27.55,27.56,27.54,27.55,12286.0,26.162,26.1715,26.1525,26.162,12286.0
2023-05-26 14:55:00,27.55,27.55,27.51,27.52,20068.0,26.162,26.162,26.124,26.1335,20068.0
2023-05-26 15:00:00,27.52,27.58,27.52,27.57,15092.0,26.1335,26.1905,26.1335,26.181,15092.0
2023-05-26 15:05:00,27.57,27.59,27.56,27.59,16414.0,26.181,26.1999,26.1715,26.1999,16414.0
2023-05-26 15:10:00,27.59,27.6,27.57,27.59,27850.0,26.1999,26.2094,26.181,26.1999,27850.0
2023-05-26 15:15:00,27.59,27.6,27.57,27.59,27062.0,26.1999,26.2094,26.181,26.1999,27062.0
2023-05-26 15:20:00,27.59,27.6,27.57,27.58,38326.0,26.1999,26.2094,26.181,26.1905,38326.0
2023-05-26 15:25:00,27.58,27.61,27.58,27.59,38854.0,26.1905,26.2189,26.1905,26.1999,38854.0
2023-05-26 15:30:00,27.6,27.61,27.59,27.6,33824.0,26.2094,26.2189,26.1999,26.2094,33824.0
2023-05-26 15:35:00,27.61,27.61,27.59,27.61,35292.0,26.2189,26.2189,26.1999,26.2189,35292.0
2023-05-26 15:40:00,27.6,27.64,27.6,27.61,49612.0,26.2094,26.2474,26.2094,26.2189,49612.0
2023-05-26 15:45:00,27.61,27.64,27.61,27.64,46422.0,26.2189,26.2474,26.2189,26.2474,46422.0
2023-05-26 15:50:00,27.63,27.65,27.59,27.62,139588.0,26.2379,26.2569,26.1999,26.2284,139588.0
2023-05-26 15:55:00,27.62,27.65,27.57,27.57,333408.0,26.2284,26.2569,26.181,26.181,333408.0
2023-05-30 09:30:00,27.68,27.71,27.61,27.63,84708.0,26.2854,26.3139,26.2189,26.2379,84708.0
2023-05-30 09:35:00,27.63,27.63,27.48,27.53,25032.0,26.2379,26.2379,26.0955,26.143,25032.0
2023-05-30 09:40:00,27.53,27.55,27.39,27.4,59758.0,26.143,26.162,26.01,26.0195,59758.0
2023-05-30 09:45:00,27.4,27.5,27.4,27.49,27486.0,26.0195,26.1145,26.0195,26.105,27486.0
2023-05-30 09:50:00,27.5,27.55,27.5,27.53,48982.0,26.1145,26.162,26.1145,26.143,48982.0
2023-05-30 09:55:00,27.54,27.61,27.54,27.6,29104.0,26.1525,26.2189,26.1525,26.2094,29104.0
2023-05-30 10:00:00,27.6,27.6,27.53,27.55,26770.0,26.2094,26.2094,26.143,26.162,26770.0
2023-05-30 10:05:00,27.55,27.58,27.54,27.57,27084.0,26.162,26.1905,26.1525,26.181,27084.0
2023-05-30 10:10:00,27.57,27.58,27.5,27.57,22686.0,26.181,26.1905,26.1145,26.181,22686.0
2023-05-30 10:15:00,27.57,27.64,27.57,27.62,25804.0,26.181,26.2474,26.181,26.2284,25804.0
2023-05-30 10:20:00,27.63,27.65,27.57,27.57,22474.0,26.2379,26.2569,26.181,26.181,22474.0
2023-05-30 10:25:00,27.57,27.58,27.51,27.54,19608.0,26.181,26.1905,26.124,26.1525,19608.0
2023-05-30 10:30:00,27.54,27.57,27.5,27.51,24022.0,26.1525,26.181,26.1145,26.124,24022.0
2023-05-30 10:35:00,27.52,27.54,27.5,27.54,10938.0,26.1335,26.1525,26.1145,26.1525,10938.0
2023-05-30 10:40:00,27.55,27.57,27.53,27.55,14452.0,26.162,26.181,26.143,26.162,14452.0
2023-05-30 10:45:00,27.54,27.57,27.51,27.53,16944.0,26.1525,26.181,26.124,26.143,16944.0
2023-05-30 10:50:00,27.53,27.56,27.52,27.53,20364.0,26.143,26.1715,26.1335,26.143,20364.0
2023-05-30 10:55:00,27.52,27.58,27.52,27.58,18166.0,26.1335,26.1905,26.1335,26.1905,18166.0
2023-05-30 11:00:00,27.57,27.59,27.54,27.55,11374.0,26.181,26.1999,26.1525,26.162,11374.0
2023-05-30 11:05:00,27.55,27.56,27.51,27.52,18652.0,26.162,26.1715,26.124,26.1335,18652.0
2023-05-30 11:10:00,27.52,27.54,27.49,27.53,17604.0,26.1335,26.1525,26.105,26.143,17604.0
2023-05-30 11:15:00,27.53,27.54,27.48,27.48,18812.0,26.143,26.1525,26.0955,26.0955,18812.0
2023-05-30 11:20:00,27.48,27.49,27.45,27.48,28002.0,26.0955,26.105,26.067,26.0955,28002.0
2023-05-30 11:25:00,27.48,27.51,27.46,27.51,13368.0,26.0955,26.124,26.0765,26.124,13368.0
2023-05-30 11:30:00,27.51,27.52,27.47,27.47,16932.0,26.124,26.1335,26.086,26.086,16932.0
2023-05-30 11:35:00,27.48,27.53,27.47,27.52,46196.0,26.0955,26.143,26.086,26.1335,46196.0
2023-05-30 11:40:00,27.53,27.55,27.52,27.52,17052.0,26.143,26.162,26.1335,26.1335,17052.0
2023-05-30 11:45:00,27.52,27.54,27.5,27.51,16986.0,26.1335,26.1525,26.1145,26.124,16986.0
2023-05-30 11:50:00,27.5,27.52,27.5,27.52,50830.0,26.1145,26.1335,26.1145,26.1335,50830.0
2023-05-30 11:55:00,27.52,27.54,27.49,27.51,37178.0,26.1335,26.1525,26.105,26.124,37178.0
2023-05-30 12:00:00,27.5,27.51,27.45,27.45,17088.0,26.1145,26.124,26.067,26.067,17088.0
2023-05-30 12:05:00,27.45,27.47,27.43,27.45,22070.0,26.067,26.086,26.048,26.067,22070.0
2023-05-30 12:10:00,27.45,27.5,27.45,27.5,14652.0,26.067,26.1145,26.067,26.1145,14652.0
2023-05-30 12:15:00,27.5,27.51,27.49,27.51,5974.0,26.1145,26.124,26.105,26.124,5974.0
2023-05-30 12:20:00,27.51,27.51,27.48,27.48,21010.0,26.124,26.124,26.0955,26.0955,21010.0
2023-05-30 12:25:00,27.48,27.49,27.45,27.46,24368.0,26.0955,26.105,26.067,26.0765,24368.0
2023-05-30 12:30:00,27.46,27.47,27.44,27.46,23740.0,26.0765,26.086,26.0575,26.0765,23740.0
2023-05-30 12:35:00,27.46,27.48,27.43,27.44,25610.0,26.0765,26.0955,26.048,26.0575,25610.0
2023-05-30 12:40:00,27.44,27.47,27.43,27.47,11424.0,26.0575,26.086,26.048,26.086,11424.0
2023-05-30 12:45:00,27.47,27.49,27.45,27.48,9182.0,26.086,26.105,26.067,26.0955,9182.0
2023-05-30 12:50:00,27.49,27.5,27.47,27.5,6968.0,26.105,26.1145,26.086,26.1145,6968.0
2023-05-30 12:55:00,27.51,27.53,27.5,27.5,10256.0,26.124,26.143,26.1145,26.1145,10256.0
2023-05-30 13:00:00,27.5,27.52,27.5,27.5,7778.0,26.1145,26.1335,26.1145,26.1145,7778.0
2023-05-30 13:05:00,27.5,27.51,27.48,27.49,19086.0,26.1145,26.124,26.0955,26.105,19086.0
2023-05-30 13:10:00,27.49,27.52,27.49,27.5,6874.0,26.105,26.1335,26.105,26.1145,6874.0
2023-05-30 13:15:00,27.5,27.52,27.48,27.5,16224.0,26.1145,26.1335,26.0955,26.1145,16224.0
2023-05-30 13:20:00,27.5,27.52,27.49,27.49,9474.0,26.1145,26.1335,26.105,26.105,9474.0
2023-05-30 13:25:00,27.49,27.5,27.43,27.44,26706.0,26.105,26.1145,26.048,26.0575,26706.0
2023-05-30 13:30:00,27.43,27.47,27.39,27.45,27848.0,26.048,26.086,26.01,26.067,27848.0
2023-05-30 13:35:00,27.45,27.49,27.45,27.47,13238.0,26.067,26.105,26.067,26.086,13238.0
2023-05-30 13:40:00,27.47,27.5,27.47,27.49,20210.0,26.086,26.1145,26.086,26.105,20210.0
2023-05-30 13:45:00,27.49,27.51,27.49,27.5,11774.0,26.105,26.124,26.105,26.1145,11774.0
2023-05-30 13:50:00,27.49,27.51,27.46,27.47,14538.0,26.105,26.124,26.0765,26.086,14538.0
2023-05-30 13:55:00,27.47,27.48,27.46,27.46,10070.0,26.086,26.0955,26.0765,26.0765,10070.0
2023-05-30 14:00:00,27.46,27.47,27.43,27.43,9164.0,26.0765,26.086,26.048,26.048,9164.0
2023-05-30 14:05:00,27.43,27.46,27.43,27.45,16384.0,26.048,26.0765,26.048,26.067,16384.0
2023-05-30 14:10:00,27.45,27.46,27.43,27.46,9456.0,26.067,26.0765,26.048,26.0765,9456.0
2023-05-30 14:15:00,27.46,27.47,27.45,27.47,15322.0,26.0765,26.086,26.067,26.086,15322.0
2023-05-30 14:20:00,27.46,27.5,27.46,27.49,19868.0,26.0765,26.1145,26.0765,26.105,19868.0
2023-05-30 14:25:00,27.49,27.53,27.49,27.52,8134.0,26.105,26.143,26.105,26.1335,8134.0
2023-05-30 14:30:00,27.53,27.55,27.52,27.55,18338.0,26.143,26.162,26.1335,26.162,18338.0
2023-05-30 14:35:00,27.54,27.57,27.54,27.55,12220.0,26.1525,26.181,26.1525,26.162,12220.0
2023-05-30 14:40:00,27.55,27.59,27.55,27.59,16018.0,26.162,26.1999,26.162,26.1999,16018.0
2023-05-30 14:45:00,27.59,27.59,27.54,27.55,25374.0,26.1999,26.1999,26.1525,26.162,25374.0
2023-05-30 14:50:00,27.55,27.55,27.52,27.54,21198.0,26.162,26.162,26.1335,26.1525,21198.0
2023-05-30 14:55:00,27.55,27.56,27.52,27.52,28362.0,26.162,26.1715,26.1335,26.1335,28362.0
2023-05-30 15:00:00,27.52,27.53,27.5,27.52,18620.0,26.1335,26.143,26.1145,26.1335,18620.0
2023-05-30 15:05:00,27.52,27.53,27.5,27.53,22090.0,26.1335,26.143,26.1145,26.143,22090.0
2023-05-30 15:10:00,27.53,27.53,27.49,27.5,31156.0,26.143,26.143,26.105,26.1145,31156.0
2023-05-30 15:15:00,27.5,27.51,27.49,27.49,19420.0,26.1145,26.124,26.105,26.105,19420.0
2023-05-30 15:20:00,27.5,27.52,27.49,27.5,21754.0,26.1145,26.1335,26.105,26.1145,21754.0
2023-05-30 15:25:00,27.5,27.5,27.48,27.48,21960.0,26.1145,26.1145,26.0955,26.0955,21960.0
2023-05-30 15:30:00,27.48,27.5,27.48,27.5,31156.0,26.0955,26.1145,26.0955,26.1145,31156.0
2023-05-30 15:35:00,27.5,27.5,27.46,27.47,30596.0,26.1145,26.1145,26.0765,26.086,30596.0
2023-05-30 15:40:00,27.47,27.48,27.45,27.46,33492.0,26.086,26.0955,26.067,26.0765,33492.0
2023-05-30 15:45:00,27.46,27.49,27.45,27.47,49562.0,26.0765,26.105,26.067,26.086,49562.0
2023-05-30 15:50:00,27.47,27.47,27.4,27.41,128230.0,26.086,26.086,26.0195,26.029,128230.0
2023-05-30 15:55:00,27.42,27.46,27.42,27.46,261670.0,26.0385,26.0765,26.0385,26.0765,261670.0
2023-05-31 09:30:00,27.43,27.45,27.34,27.4,117374.0,26.048,26.067,25.9625,26.0195,117374.0
2023-05-31 09:35:00,27.4,27.4,27.28,27.29,24266.0,26.0195,26.0195,25.9056,25.9151,24266.0
2023-05-31 09:40:00,27.29,27.29,27.19,27.19,41358.0,25.9151,25.9151,25.8201,25.8201,41358.0
2023-05-31 09:45:00,27.21,27.21,27.05,27.11,51450.0,25.8391,25.8391,25.6872,25.7441,51450.0
2023-05-31 09:50:00,27.11,27.13,26.99,27.05,48626.0,25.7441,25.7631,25.6302,25.6872,48626.0
2023-05-31 09:55:00,27.05,27.07,27.01,27.05,31904.0,25.6872,25.7061,25.6492,25.6872,31904.0
2023-05-31 10:00:00,27.05,27.06,26.99,27.02,40778.0,25.6872,25.6966,25.6302,25.6587,40778.0
2023-05-31 10:05:00,27.02,27.04,26.96,27.04,63380.0,25.6587,25.6777,25.6017,25.6777,63380.0
2023-05-31 10:10:00,27.03,27.11,27.02,27.1,74390.0,25.6682,25.7441,25.6587,25.7346,74390.0
2023-05-31 10:15:00,27.1,27.14,27.08,27.1,31220.0,25.7346,25.7726,25.7156,25.7346,31220.0
2023-05-31 10:20:00,27.1,27.1,27.04,27.04,88236.0,25.7346,25.7346,25.6777,25.6777,88236.0
2023-05-31 10:25:00,27.04,27.04,26.92,26.92,46338.0,25.6777,25.6777,25.5637,25.5637,46338.0
2023-05-31 10:30:00,26.92,26.94,26.86,26.86,33442.0,25.5637,25.5827,25.5067,25.5067,33442.0
2023-05-31 10:35:00,26.85,26.85,26.79,26.81,51344.0,25.4972,25.4972,25.4403,25.4592,51344.0
2023-05-31 10:40:00,26.8,26.9,26.77,26.89,112796.0,25.4497,25.5447,25.4213,25.5352,112796.0
2023-05-31 10:45:00,26.9,26.93,26.85,26.89,31046.0,25.5447,25.5732,25.4972,25.5352,31046.0
2023-05-31 10:50:00,26.9,26.9,26.86,26.87,26416.0,25.5447,25.5447,25.5067,25.5162,26416.0
2023-05-31 10:55:00,26.86,26.9,26.83,26.84,58068.0,25.5067,25.5447,25.4782,25.4877,58068.0
2023-05-31 11:00:00,26.84,26.86,26.8,26.82,41020.0,25.4877,25.5067,25.4497,25.4687,41020.0
2023-05-31 11:05:00,26.82,26.82,26.79,26.79,31978.0,25.4687,25.4687,25.4403,25.4403,31978.0
2023-05-31 11:10:00,26.78,26.8,26.77,26.79,32264.0,25.4308,25.4497,25.4213,25.4403,32264.0
2023-05-31 11:15:00,26.79,26.8,26.77,26.78,28236.0,25.4403,25.4497,25.4213,25.4308,28236.0
2023-05-31 11:20:00,26.78,26.82,26.78,26.8,31836.0,25.4308,25.4687,25.4308,25.4497,31836.0
2023-05-31 11:25:00,26.79,26.81,26.75,26.76,95228.0,25.4403,25.4592,25.4023,25.4118,95228.0
2023-05-31 11:30:00,26.76,26.86,26.75,26.83,20998.0,25.4118,25.5067,25.4023,25.4782,20998.0
2023-05-31 11:35:00,26.83,26.84,26.8,26.8,11058.0,25.4782,25.4877,25.4497,25.4497,11058.0
2023-05-31 11:40:00,26.8,26.81,26.79,26.81,20366.0,25.4497,25.4592,25.4403,25.4592,20366.0
2023-05-31 11:45:00,26.81,26.82,26.79,26.8,17542.0,25.4592,25.4687,25.4403,25.4497,17542.0
2023-05-31 11:50:00,26.79,26.82,26.78,26.81,16146.0,25.4403,25.4687,25.4308,25.4592,16146.0
2023-05-31 11:55:00,26.81,26.82,26.78,26.79,12094.0,25.4592,25.4687,25.4308,25.4403,12094.0
2023-05-31 12:00:00,26.79,26.82,26.79,26.81,11838.0,25.4403,25.4687,25.4403,25.4592,11838.0
2023-05-31 12:05:00,26.81,26.84,26.8,26.84,9772.0,25.4592,25.4877,25.4497,25.4877,9772.0
2023-05-31 12:10:00,26.84,26.85,26.81,26.84,12306.0,25.4877,25.4972,25.4592,25.4877,12306.0
2023-05-31 12:15:00,26.85,26.87,26.85,26.86,15588.0,25.4972,25.5162,25.4972,25.5067,15588.0
2023-05-31 12:20:00,26.86,26.88,26.85,26.88,17838.0,25.5067,25.5257,25.4972,25.5257,17838.0
2023-05-31 12:25:00,26.88,26.88,26.86,26.86,15930.0,25.5257,25.5257,25.5067,25.5067,15930.0
2023-05-31 12:30:00,26.86,26.88,26.86,26.88,18408.0,25.5067,25.5257,25.5067,25.5257,18408.0
2023-05-31 12:35:00,26.87,26.88,26.84,26.84,15194.0,25.5162,25.5257,25.4877,25.4877,15194.0
2023-05-31 12:40:00,26.84,26.89,26.84,26.89,20120.0,25.4877,25.5352,25.4877,25.5352,20120.0
2023-05-31 12:45:00,26.89,26.93,26.89,26.93,16680.0,25.5352,25.5732,25.5352,25.5732,16680.0
2023-05-31 12:50:00,26.92,26.92,26.85,26.88,24024.0,25.5637,25.5637,25.4972,25.5257,24024.0
2023-05-31 12:55:00,26.87,26.91,26.87,26.91,15556.0,25.5162,25.5542,25.5162,25.5542,15556.0
2023-05-31 13:00:00,26.91,26.91,26.88,26.89,14348.0,25.5542,25.5542,25.5257,25.5352,14348.0
2023-05-31 13:05:00,26.9,26.92,26.89,26.91,14254.0,25.5447,25.5637,25.5352,25.5542,14254.0
2023-05-31 13:10:00,26.91,26.92,26.88,26.88,19304.0,25.5542,25.5637,25.5257,25.5257,19304.0
2023-05-31 13:15:00,26.89,26.9,26.86,26.88,30234.0,25.5352,25.5447,25.5067,25.5257,30234.0
2023-05-31 13:20:00,26.88,26.92,26.88,26.89,53690.0,25.5257,25.5637,25.5257,25.5352,53690.0
2023-05-31 13:25:00,26.89,26.91,26.89,26.9,17400.0,25.5352,25.5542,25.5352,25.5447,17400.0
2023-05-31 13:30:00,26.91,26.93,26.91,26.92,10802.0,25.5542,25.5732,25.5542,25.5637,10802.0
2023-05-31 13:35:00,26.93,26.95,26.89,26.93,36014.0,25.5732,25.5922,25.5352,25.5732,36014.0
2023-05-31 13:40:00,26.93,26.97,26.93,26.96,29296.0,25.5732,25.6112,25.5732,25.6017,29296.0
2023-05-31 13:45:00,26.96,26.97,26.93,26.93,18074.0,25.6017,25.6112,25.5732,25.5732,18074.0
2023-05-31 13:50:00,26.93,26.98,26.93,26.96,17796.0,25.5732,25.6207,25.5732,25.6017,17796.0
2023-05-31 13:55:00,26.96,26.98,26.96,26.97,12516.0,25.6017,25.6207,25.6017,25.6112,12516.0
2023-05-31 14:00:00,26.97,26.99,26.96,26.96,19460.0,25.6112,25.6302,25.6017,25.6017,19460.0
2023-05-31 14:05:00,26.97,27.02,26.97,27.01,61740.0,25.6112,25.6587,25.6112,25.6492,61740.0
2023-05-31 14:10:00,27.01,27.03,27.0,27.03,19912.0,25.6492,25.6682,25.6397,25.6682,19912.0
2023-05-31 14:15:00,27.02,27.03,26.97,26.97,29364.0,25.6587,25.6682,25.6112,25.6112,29364.0
2023-05-31 14:20:00,26.97,27.0,26.97,26.99,21946.0,25.6112,25.6397,25.6112,25.6302,21946.0
2023-05-31 14:25:00,26.99,27.02,26.98,27.0,17884.0,25.6302,25.6587,25.6207,25.6397,17884.0
2023-05-31 14:30:00,27.0,27.03,27.0,27.01,26496.0,25.6397,25.6682,25.6397,25.6492,26496.0
2023-05-31 14:35:00,27.01,27.03,27.0,27.0,16598.0,25.6492,25.6682,25.6397,25.6397,16598.0
2023-05-31 14:40:00,27.0,27.02,27.0,27.02,23078.0,25.6397,25.6587,25.6397,25.6587,23078.0
2023-05-31 14:45:00,27.02,27.02,27.0,27.0,18864.0,25.6587,25.6587,25.6397,25.6397,18864.0
2023-05-31 14:50:00,27.0,27.01,26.98,26.99,33790.0,25.6397,25.6492,25.6207,25.6302,33790.0
2023-05-31 14:55:00,26.99,27.0,26.97,26.99,18902.0,25.6302,25.6397,25.6112,25.6302,18902.0
2023-05-31 15:00:00,26.99,27.0,26.95,26.96,48018.0,25.6302,25.6397,25.5922,25.6017,48018.0
2023-05-31 15:05:00,26.96,26.99,26.93,26.96,51910.0,25.6017,25.6302,25.5732,25.6017,51910.0
2023-05-31 15:10:00,26.96,26.96,26.93,26.95,19176.0,25.6017,25.6017,25.5732,25.5922,19176.0
2023-05-31 15:15:00,26.94,26.94,26.89,26.9,21616.0,25.5827,25.5827,25.5352,25.5447,21616.0
2023-05-31 15:20:00,26.89,26.92,26.89,26.92,25840.0,25.5352,25.5637,25.5352,25.5637,25840.0
2023-05-31 15:25:00,26.91,26.93,26.9,26.92,27890.0,25.5542,25.5732,25.5447,25.5637,27890.0
2023-05-31 15:30:00,26.92,26.95,26.91,26.92,34288.0,25.5637,25.5922,25.5542,25.5637,34288.0
2023-05-31 15:35:00,26.91,26.93,26.9,26.91,39166.0,25.5542,25.5732,25.5447,25.5542,39166.0
2023-05-31 15:40:00,26.91,26.92,26.88,26.9,68346.0,25.5542,25.5637,25.5257,25.5447,68346.0
2023-05-31 15:45:00,26.9,26.92,26.86,26.88,94382.0,25.5447,25.5637,25.5067,25.5257,94382.0
2023-05-31 15:50:00,26.87,26.93,26.8,26.91,324160.0,25.5162,25.5732,25.4497,25.5542,324160.0
2023-05-31 15:55:00,26.93,26.95,26.9,26.93,703650.0,25.5732,25.5922,25.5447,25.5732,703650.0
2023-06-01 09:30:00,27.1,27.18,26.95,27.01,122356.0,25.7346,25.8106,25.5922,25.6492,122356.0
2023-06-01 09:35:00,27.01,27.06,26.91,26.91,42532.0,25.6492,25.6966,25.5542,25.5542,42532.0
2023-06-01 09:40:00,26.89,26.9,26.69,26.73,67642.0,25.5352,25.5447,25.3453,25.3833,67642.0
2023-06-01 09:45:00,26.72,26.74,26.61,26.67,136010.0,25.3738,25.3928,25.2693,25.3263,136010.0
2023-06-01 09:50:00,26.69,26.72,26.63,26.64,44536.0,25.3453,25.3738,25.2883,25.2978,44536.0
2023-06-01 09:55:00,26.64,26.67,26.59,26.66,75800.0,25.2978,25.3263,25.2503,25.3168,75800.0
2023-06-01 10:00:00,26.67,26.67,26.6,26.66,47208.0,25.3263,25.3263,25.2598,25.3168,47208.0
2023-06-01 10:05:00,26.66,26.67,26.53,26.59,182568.0,25.3168,25.3263,25.1934,25.2503,182568.0
2023-06-01 10:10:00,26.58,26.68,26.58,26.66,42594.0,25.2408,25.3358,25.2408,25.3168,42594.0
2023-06-01 10:15:00,26.68,26.68,26.58,26.6,36434.0,25.3358,25.3358,25.2408,25.2598,36434.0
2023-06-01 10:20:00,26.6,26.63,26.56,26.59,84568.0,25.2598,25.2883,25.2218,25.2503,84568.0
2023-06-01 10:25:00,26.59,26.63,26.54,26.58,46932.0,25.2503,25.2883,25.2028,25.2408,46932.0
2023-06-01 10:30:00,26.58,26.65,26.57,26.65,17498.0,25.2408,25.3073,25.2313,25.3073,17498.0
2023-06-01 10:35:00,26.65,26.68,26.61,26.63,29532.0,25.3073,25.3358,25.2693,25.2883,29532.0
2023-06-01 10:40:00,26.63,26.75,26.62,26.73,29490.0,25.2883,25.4023,25.2788,25.3833,29490.0
2023-06-01 10:45:00,26.73,26.82,26.73,26.78,85632.0,25.3833,25.4687,25.3833,25.4308,85632.0
2023-06-01 10:50:00,26.78,26.8,26.73,26.75,42096.0,25.4308,25.4497,25.3833,25.4023,42096.0
2023-06-01 10:55:00,26.77,26.8,26.75,26.78,28948.0,25.4213,25.4497,25.4023,25.4308,28948.0
2023-06-01 11:00:00,26.78,26.81,26.75,26.77,71736.0,25.4308,25.4592,25.4023,25.4213,71736.0
2023-06-01 11:05:00,26.77,26.77,26.73,26.74,33276.0,25.4213,25.4213,25.3833,25.3928,33276.0
2023-06-01 11:10:00,26.74,26.75,26.7,26.71,32954.0,25.3928,25.4023,25.3548,25.3643,32954.0
2023-06-01 11:15:00,26.71,26.75,26.7,26.73,38650.0,25.3643,25.4023,25.3548,25.3833,38650.0
2023-06-01 11:20:00,26.73,26.78,26.7,26.76,88862.0,25.3833,25.4308,25.3548,25.4118,88862.0
2023-06-01 11:25:00,26.76,26.79,26.76,26.78,49460.0,25.4118,25.4403,25.4118,25.4308,49460.0
2023-06-01 11:30:00,26.78,26.81,26.77,26.79,25154.0,25.4308,25.4592,25.4213,25.4403,25154.0
2023-06-01 11:35:00,26.8,26.85,26.79,26.85,26472.0,25.4497,25.4972,25.4403,25.4972,26472.0
2023-06-01 11:40:00,26.85,26.88,26.85,26.86,14286.0,25.4972,25.5257,25.4972,25.5067,14286.0
2023-06-01 11:45:00,26.86,26.9,26.86,26.9,15072.0,25.5067,25.5447,25.5067,25.5447,15072.0
2023-06-01 11:50:00,26.9,26.93,26.88,26.92,23588.0,25.5447,25.5732,25.5257,25.5637,23588.0
2023-06-01 11:55:00,26.91,26.93,26.9,26.93,28880.0,25.5542,25.5732,25.5447,25.5732,28880.0
2023-06-01 12:00:00,26.93,26.96,26.91,26.93,26736.0,25.5732,25.6017,25.5542,25.5732,26736.0
2023-06-01 12:05:00,26.93,26.94,26.9,26.94,27368.0,25.5732,25.5827,25.5447,25.5827,27368.0
2023-06-01 12:10:00,26.95,26.95,26.9,26.93,42168.0,25.5922,25.5922,25.5447,25.5732,42168.0
2023-06-01 12:15:00,26.93,26.97,26.9,26.97,45742.0,25.5732,25.6112,25.5447,25.6112,45742.0
2023-06-01 12:20:00,26.97,27.0,26.96,26.99,23108.0,25.6112,25.6397,25.6017,25.6302,23108.0
2023-06-01 12:25:00,26.99,27.0,26.97,27.0,15494.0,25.6302,25.6397,25.6112,25.6397,15494.0
2023-06-01 12:30:00,27.0,27.0,26.97,26.99,16270.0,25.6397,25.6397,25.6112,25.6302,16270.0
2023-06-01 12:35:00,26.99,27.0,26.98,27.0,21882.0,25.6302,25.6397,25.6207,25.6397,21882.0
2023-06-01 12:40:00,27.0,27.0,26.98,26.99,23470.0,25.6397,25.6397,25.6207,25.6302,23470.0
2023-06-01 12:45:00,26.98,26.99,26.96,26.97,15202.0,25.6207,25.6302,25.6017,25.6112,15202.0
2023-06-01 12:50:00,26.97,26.99,26.97,26.98,16684.0,25.6112,25.6302,25.6112,25.6207,16684.0
2023-06-01 12:55:00,26.98,26.99,26.97,26.99,22196.0,25.6207,25.6302,25.6112,25.6302,22196.0
2023-06-01 13:00:00,26.99,27.0,26.97,26.99,16632.0,25.6302,25.6397,25.6112,25.6302,16632.0
2023-06-01 13:05:00,26.99,27.0,26.97,26.97,24610.0,25.6302,25.6397,25.6112,25.6112,24610.0
2023-06-01 13:10:00,26.96,26.98,26.95,26.98,16120.0,25.6017,25.6207,25.5922,25.6207,16120.0
2023-06-01 13:15:00,26.98,27.02,26.97,27.02,43962.0,25.6207,25.6587,25.6112,25.6587,43962.0
2023-06-01 13:20:00,27.01,27.03,26.97,26.98,39374.0,25.6492,25.6682,25.6112,25.6207,39374.0
2023-06-01 13:25:00,26.99,26.99,26.96,26.98,25048.0,25.6302,25.6302,25.6017,25.6207,25048.0
2023-06-01 13:30:00,26.98,27.0,26.97,26.99,51948.0,25.6207,25.6397,25.6112,25.6302,51948.0
2023-06-01 13:35:00,26.99,26.99,26.93,26.94,49422.0,25.6302,25.6302,25.5732,25.5827,49422.0
2023-06-01 13:40:00,26.94,26.96,26.93,26.95,39790.0,25.5827,25.6017,25.5732,25.5922,39790.0
2023-06-01 13:45:00,26.95,26.99,26.95,26.98,50118.0,25.5922,25.6302,25.5922,25.6207,50118.0
2023-06-01 13:50:00,26.99,27.02,26.99,27.02,23678.0,25.6302,25.6587,25.6302,25.6587,23678.0
2023-06-01 13:55:00,27.01,27.01,26.96,26.97,42924.0,25.6492,25.6492,25.6017,25.6112,42924.0
2023-06-01 14:00:00,26.97,26.98,26.96,26.97,23388.0,25.6112,25.6207,25.6017,25.6112,23388.0
2023-06-01 14:05:00,26.97,26.98,26.96,26.98,35902.0,25.6112,25.6207,25.6017,25.6207,35902.0
2023-06-01 14:10:00,26.98,27.0,26.97,26.98,20356.0,25.6207,25.6397,25.6112,25.6207,20356.0
2023-06-01 14:15:00,26.99,26.99,26.92,26.93,42168.0,25.6302,25.6302,25.5637,25.5732,42168.0
2023-06-01 14:20:00,26.93,26.97,26.92,26.96,39228.0,25.5732,25.6112,25.5637,25.6017,39228.0
2023-06-01 14:25:00,26.96,27.0,26.96,26.98,25888.0,25.6017,25.6397,25.6017,25.6207,25888.0
2023-06-01 14:30:00,26.98,27.0,26.98,27.0,18830.0,25.6207,25.6397,25.6207,25.6397,18830.0
2023-06-01 14:35:00,27.0,27.0,26.95,26.97,50576.0,25.6397,25.6397,25.5922,25.6112,50576.0
2023-06-01 14:40:00,26.97,26.97,26.93,26.97,36124.0,25.6112,25.6112,25.5732,25.6112,36124.0
2023-06-01 14:45:00,26.97,26.98,26.96,26.97,28994.0,25.6112,25.6207,25.6017,25.6112,28994.0
2023-06-01 14:50:00,26.97,27.01,26.96,27.0,32168.0,25.6112,25.6492,25.6017,25.6397,32168.0
2023-06-01 14:55:00,27.0,27.04,26.99,27.04,23478.0,25.6397,25.6777,25.6302,25.6777,23478.0
2023-06-01 15:00:00,27.04,27.06,27.03,27.06,35538.0,25.6777,25.6966,25.6682,25.6966,35538.0
2023-06-01 15:05:00,27.06,27.06,27.05,27.06,27532.0,25.6966,25.6966,25.6872,25.6966,27532.0
2023-06-01 15:10:00,27.06,27.09,27.05,27.09,32326.0,25.6966,25.7251,25.6872,25.7251,32326.0
2023-06-01 15:15:00,27.09,27.1,27.05,27.07,51364.0,25.7251,25.7346,25.6872,25.7061,51364.0
2023-06-01 15:20:00,27.06,27.08,27.06,27.07,37042.0,25.6966,25.7156,25.6966,25.7061,37042.0
2023-06-01 15:25:00,27.07,27.07,26.99,27.0,75112.0,25.7061,25.7061,25.6302,25.6397,75112.0
2023-06-01 15:30:00,27.0,27.01,26.95,26.97,75372.0,25.6397,25.6492,25.5922,25.6112,75372.0
2023-06-01 15:35:00,26.97,26.97,26.91,26.92,82438.0,25.6112,25.6112,25.5542,25.5637,82438.0
2023-06-01 15:40:00,26.92,26.94,26.91,26.92,73384.0,25.5637,25.5827,25.5542,25.5637,73384.0
2023-06-01 15:45:00,26.92,26.97,26.92,26.97,51096.0,25.5637,25.6112,25.5637,25.6112,51096.0
2023-06-01 15:50:00,26.97,26.97,26.93,26.97,178812.0,25.6112,25.6112,25.5732,25.6112,178812.0
2023-06-01 15:55:00,26.97,26.97,26.93,26.95,429714.0,25.6112,25.6112,25.5732,25.5922,429714.0
2023-06-02 09:30:00,27.08,27.17,27.03,27.07,113946.0,25.7156,25.8011,25.6682,25.7061,113946.0
2023-06-02 09:35:00,27.07,27.22,27.05,27.13,26772.0,25.7061,25.8486,25.6872,25.7631,26772.0
2023-06-02 09:40:00,27.16,27.22,27.15,27.16,37700.0,25.7916,25.8486,25.7821,25.7916,37700.0
2023-06-02 09:45:00,27.16,27.2,27.13,27.17,71352.0,25.7916,25.8296,25.7631,25.8011,71352.0
2023-06-02 09:50:00,27.17,27.23,27.15,27.2,76114.0,25.8011,25.8581,25.7821,25.8296,76114.0
2023-06-02 09:55:00,27.19,27.27,27.18,27.22,105266.0,25.8201,25.8961,25.8106,25.8486,105266.0
2023-06-02 10:00:00,27.21,27.29,27.18,27.29,56088.0,25.8391,25.9151,25.8106,25.9151,56088.0
2023-06-02 10:05:00,27.31,27.36,27.28,27.36,74732.0,25.9341,25.9815,25.9056,25.9815,74732.0
2023-06-02 10:10:00,27.36,27.36,27.28,27.35,57822.0,25.9815,25.9815,25.9056,25.972,57822.0
2023-06-02 10:15:00,27.35,27.4,27.29,27.31,44874.0,25.972,26.0195,25.9151,25.9341,44874.0
2023-06-02 10:20:00,27.31,27.35,27.28,27.33,55794.0,25.9341,25.972,25.9056,25.953,55794.0
2023-06-02 10:25:00,27.33,27.38,27.32,27.36,55180.0,25.953,26.0005,25.9436,25.9815,55180.0
2023-06-02 10:30:00,27.35,27.39,27.34,27.39,65172.0,25.972,26.01,25.9625,26.01,65172.0
2023-06-02 10:35:00,27.39,27.49,27.39,27.48,71090.0,26.01,26.105,26.01,26.0955,71090.0
2023-06-02 10:40:00,27.49,27.51,27.46,27.5,118392.0,26.105,26.124,26.0765,26.1145,118392.0
2023-06-02 10:45:00,27.49,27.55,27.49,27.53,76316.0,26.105,26.162,26.105,26.143,76316.0
2023-06-02 10:50:00,27.53,27.54,27.48,27.51,66280.0,26.143,26.1525,26.0955,26.124,66280.0
2023-06-02 10:55:00,27.5,27.53,27.48,27.52,47012.0,26.1145,26.143,26.0955,26.1335,47012.0
2023-06-02 11:00:00,27.53,27.64,27.53,27.63,72770.0,26.143,26.2474,26.143,26.2379,72770.0
2023-06-02 11:05:00,27.64,27.66,27.61,27.65,71588.0,26.2474,26.2664,26.2189,26.2569,71588.0
2023-06-02 11:10:00,27.65,27.71,27.65,27.7,72948.0,26.2569,26.3139,26.2569,26.3044,72948.0
2023-06-02 11:15:00,27.7,27.7,27.59,27.59,39698.0,26.3044,26.3044,26.1999,26.1999,39698.0
2023-06-02 11:20:00,27.59,27.59,27.5,27.52,19464.0,26.1999,26.1999,26.1145,26.1335,19464.0
2023-06-02 11:25:00,27.52,27.55,27.5,27.55,72996.0,26.1335,26.162,26.1145,26.162,72996.0
2023-06-02 11:30:00,27.55,27.57,27.52,27.55,29380.0,26.162,26.181,26.1335,26.162,29380.0
2023-06-02 11:35:00,27.55,27.58,27.49,27.49,36394.0,26.162,26.1905,26.105,26.105,36394.0
2023-06-02 11:40:00,27.49,27.53,27.47,27.49,30174.0,26.105,26.143,26.086,26.105,30174.0
2023-06-02 11:45:00,27.49,27.5,27.46,27.49,37288.0,26.105,26.1145,26.0765,26.105,37288.0
2023-06-02 11:50:00,27.49,27.53,27.49,27.53,43846.0,26.105,26.143,26.105,26.143,43846.0
2023-06-02 11:55:00,27.53,27.57,27.53,27.54,23540.0,26.143,26.181,26.143,26.1525,23540.0
2023-06-02 12:00:00,27.54,27.55,27.53,27.53,18912.0,26.1525,26.162,26.143,26.143,18912.0
2023-06-02 12:05:00,27.53,27.56,27.53,27.54,42096.0,26.143,26.1715,26.143,26.1525,42096.0
2023-06-02 12:10:00,27.55,27.56,27.53,27.53,52540.0,26.162,26.1715,26.143,26.143,52540.0
2023-06-02 12:15:00,27.53,27.58,27.52,27.57,30916.0,26.143,26.1905,26.1335,26.181,30916.0
2023-06-02 12:20:00,27.58,27.6,27.57,27.59,17760.0,26.1905,26.2094,26.181,26.1999,17760.0
2023-06-02 12:25:00,27.58,27.61,27.57,27.61,26630.0,26.1905,26.2189,26.181,26.2189,26630.0
2023-06-02 12:30:00,27.61,27.61,27.57,27.57,28560.0,26.2189,26.2189,26.181,26.181,28560.0
2023-06-02 12:35:00,27.57,27.59,27.55,27.55,9252.0,26.181,26.1999,26.162,26.162,9252.0
2023-06-02 12:40:00,27.56,27.58,27.54,27.58,26134.0,26.1715,26.1905,26.1525,26.1905,26134.0
2023-06-02 12:45:00,27.58,27.6,27.57,27.58,24970.0,26.1905,26.2094,26.181,26.1905,24970.0
2023-06-02 12:50:00,27.57,27.61,27.57,27.6,22968.0,26.181,26.2189,26.181,26.2094,22968.0
2023-06-02 12:55:00,27.6,27.61,27.58,27.6,15036.0,26.2094,26.2189,26.1905,26.2094,15036.0
2023-06-02 13:00:00,27.6,27.6,27.58,27.59,17236.0,26.2094,26.2094,26.1905,26.1999,17236.0
2023-06-02 13:05:00,27.59,27.6,27.56,27.56,26574.0,26.1999,26.2094,26.1715,26.1715,26574.0
2023-06-02 13:10:00,27.56,27.56,27.5,27.53,72618.0,26.1715,26.1715,26.1145,26.143,72618.0
2023-06-02 13:15:00,27.53,27.6,27.53,27.6,38648.0,26.143,26.2094,26.143,26.2094,38648.0
2023-06-02 13:20:00,27.6,27.61,27.59,27.61,67106.0,26.2094,26.2189,26.1999,26.2189,67106.0
2023-06-02 13:25:00,27.61,27.64,27.6,27.61,61832.0,26.2189,26.2474,26.2094,26.2189,61832.0
2023-06-02 13:30:00,27.61,27.63,27.59,27.6,47604.0,26.2189,26.2379,26.1999,26.2094,47604.0
2023-06-02 13:35:00,27.6,27.62,27.58,27.58,32540.0,26.2094,26.2284,26.1905,26.1905,32540.0
2023-06-02 13:40:00,27.58,27.58,27.55,27.58,27322.0,26.1905,26.1905,26.162,26.1905,27322.0
2023-06-02 13:45:00,27.58,27.59,27.55,27.58,23020.0,26.1905,26.1999,26.162,26.1905,23020.0
2023-06-02 13:50:00,27.58,27.58,27.57,27.57,36182.0,26.1905,26.1905,26.181,26.181,36182.0
2023-06-02 13:55:00,27.57,27.61,27.57,27.61,98264.0,26.181,26.2189,26.181,26.2189,98264.0
2023-06-02 14:00:00,27.61,27.64,27.59,27.62,90090.0,26.2189,26.2474,26.1999,26.2284,90090.0
2023-06-02 14:05:00,27.61,27.61,27.56,27.59,32120.0,26.2189,26.2189,26.1715,26.1999,32120.0
2023-06-02 14:10:00,27.59,27.61,27.59,27.59,31440.0,26.1999,26.2189,26.1999,26.1999,31440.0
2023-06-02 14:15:00,27.59,27.63,27.59,27.61,44536.0,26.1999,26.2379,26.1999,26.2189,44536.0
2023-06-02 14:20:00,27.61,27.63,27.61,27.61,57918.0,26.2189,26.2379,26.2189,26.2189,57918.0
2023-06-02 14:25:00,27.61,27.63,27.6,27.61,29106.0,26.2189,26.2379,26.2094,26.2189,29106.0
2023-06-02 14:30:00,27.61,27.65,27.61,27.65,65848.0,26.2189,26.2569,26.2189,26.2569,65848.0
2023-06-02 14:35:00,27.64,27.66,27.62,27.65,34336.0,26.2474,26.2664,26.2284,26.2569,34336.0
2023-06-02 14:40:00,27.65,27.67,27.64,27.64,33090.0,26.2569,26.2759,26.2474,26.2474,33090.0
2023-06-02 14:45:00,27.64,27.64,27.61,27.62,68710.0,26.2474,26.2474,26.2189,26.2284,68710.0
2023-06-02 14:50:00,27.62,27.63,27.6,27.61,40652.0,26.2284,26.2379,26.2094,26.2189,40652.0
2023-06-02 14:55:00,27.61,27.63,27.6,27.6,68560.0,26.2189,26.2379,26.2094,26.2094,68560.0
2023-06-02 15:00:00,27.61,27.7,27.6,27.7,107890.0,26.2189,26.3044,26.2094,26.3044,107890.0
2023-06-02 15:05:00,27.7,27.71,27.68,27.68,43574.0,26.3044,26.3139,26.2854,26.2854,43574.0
2023-06-02 15:10:00,27.68,27.72,27.65,27.71,93596.0,26.2854,26.3234,26.2569,26.3139,93596.0
2023-06-02 15:15:00,27.71,27.74,27.7,27.74,56044.0,26.3139,26.3424,26.3044,26.3424,56044.0
2023-06-02 15:20:00,27.74,27.75,27.71,27.74,110278.0,26.3424,26.3519,26.3139,26.3424,110278.0
2023-06-02 15:25:00,27.74,27.74,27.71,27.72,84724.0,26.3424,26.3424,26.3139,26.3234,84724.0
2023-06-02 15:30:00,27.73,27.77,27.72,27.74,85866.0,26.3329,26.3709,26.3234,26.3424,85866.0
2023-06-02 15:35:00,27.74,27.75,27.73,27.74,39614.0,26.3424,26.3519,26.3329,26.3424,39614.0
2023-06-02 15:40:00,27.75,27.76,27.73,27.73,145144.0,26.3519,26.3614,26.3329,26.3329,145144.0
2023-06-02 15:45:00,27.73,27.75,27.71,27.74,127084.0,26.3329,26.3519,26.3139,26.3424,127084.0
2023-06-02 15:50:00,27.74,27.74,27.68,27.74,213366.0,26.3424,26.3424,26.2854,26.3424,213366.0
2023-06-02 15:55:00,27.74,27.74,27.67,27.7,403026.0,26.3424,26.3424,26.2759,26.3044,403026.0
2023-06-05 09:30:00,27.79,27.91,27.72,27.82,257268.0,26.3899,26.5038,26.3234,26.4184,257268.0
2023-06-05 09:35:00,27.8,27.88,27.79,27.8,32960.0,26.3994,26.4753,26.3899,26.3994,32960.0
2023-06-05 09:40:00,27.8,27.84,27.78,27.8,69454.0,26.3994,26.4374,26.3804,26.3994,69454.0
2023-06-05 09:45:00,27.8,27.84,27.77,27.79,50940.0,26.3994,26.4374,26.3709,26.3899,50940.0
2023-06-05 09:50:00,27.79,27.8,27.72,27.77,68028.0,26.3899,26.3994,26.3234,26.3709,68028.0
2023-06-05 09:55:00,27.76,27.82,27.73,27.74,34402.0,26.3614,26.4184,26.3329,26.3424,34402.0
2023-06-05 10:00:00,27.75,27.84,27.72,27.74,55498.0,26.3519,26.4374,26.3234,26.3424,55498.0
2023-06-05 10:05:00,27.74,27.78,27.73,27.75,46032.0,26.3424,26.3804,26.3329,26.3519,46032.0
2023-06-05 10:10:00,27.75,27.77,27.65,27.67,124900.0,26.3519,26.3709,26.2569,26.2759,124900.0
2023-06-05 10:15:00,27.66,27.71,27.63,27.66,50408.0,26.2664,26.3139,26.2379,26.2664,50408.0
2023-06-05 10:20:00,27.67,27.75,27.66,27.75,42680.0,26.2759,26.3519,26.2664,26.3519,42680.0
2023-06-05 10:25:00,27.75,27.75,27.73,27.74,74602.0,26.3519,26.3519,26.3329,26.3424,74602.0
2023-06-05 10:30:00,27.73,27.74,27.68,27.73,79978.0,26.3329,26.3424,26.2854,26.3329,79978.0
2023-06-05 10:35:00,27.73,27.73,27.68,27.68,30890.0,26.3329,26.3329,26.2854,26.2854,30890.0
2023-06-05 10:40:00,27.68,27.69,27.64,27.65,20700.0,26.2854,26.2949,26.2474,26.2569,20700.0
2023-06-05 10:45:00,27.65,27.74,27.64,27.73,25748.0,26.2569,26.3424,26.2474,26.3329,25748.0
2023-06-05 10:50:00,27.74,27.8,27.73,27.79,68810.0,26.3424,26.3994,26.3329,26.3899,68810.0
2023-06-05 10:55:00,27.79,27.8,27.71,27.73,59780.0,26.3899,26.3994,26.3139,26.3329,59780.0
2023-06-05 11:00:00,27.74,27.79,27.74,27.75,46978.0,26.3424,26.3899,26.3424,26.3519,46978.0
2023-06-05 11:05:00,27.74,27.78,27.74,27.78,24036.0,26.3424,26.3804,26.3424,26.3804,24036.0
2023-06-05 11:10:00,27.78,27.8,27.75,27.76,29340.0,26.3804,26.3994,26.3519,26.3614,29340.0
2023-06-05 11:15:00,27.76,27.77,27.74,27.75,30742.0,26.3614,26.3709,26.3424,26.3519,30742.0
2023-06-05 11:20:00,27.76,27.77,27.74,27.76,34204.0,26.3614,26.3709,26.3424,26.3614,34204.0
2023-06-05 11:25:00,27.76,27.78,27.75,27.78,22196.0,26.3614,26.3804,26.3519,26.3804,22196.0
2023-06-05 11:30:00,27.78,27.79,27.77,27.79,26286.0,26.3804,26.3899,26.3709,26.3899,26286.0
2023-06-05 11:35:00,27.79,27.79,27.74,27.77,17304.0,26.3899,26.3899,26.3424,26.3709,17304.0
2023-06-05 11:40:00,27.78,27.84,27.77,27.82,21818.0,26.3804,26.4374,26.3709,26.4184,21818.0
2023-06-05 11:45:00,27.82,27.83,27.78,27.78,39106.0,26.4184,26.4279,26.3804,26.3804,39106.0
2023-06-05 11:50:00,27.78,27.81,27.78,27.8,39954.0,26.3804,26.4089,26.3804,26.3994,39954.0
2023-06-05 11:55:00,27.8,27.81,27.78,27.79,30020.0,26.3994,26.4089,26.3804,26.3899,30020.0
2023-06-05 12:00:00,27.79,27.8,27.72,27.73,26880.0,26.3899,26.3994,26.3234,26.3329,26880.0
2023-06-05 12:05:00,27.73,27.75,27.72,27.74,24764.0,26.3329,26.3519,26.3234,26.3424,24764.0
2023-06-05 12:10:00,27.74,27.82,27.73,27.81,30828.0,26.3424,26.4184,26.3329,26.4089,30828.0
2023-06-05 12:15:00,27.8,27.82,27.8,27.8,13036.0,26.3994,26.4184,26.3994,26.3994,13036.0
2023-06-05 12:20:00,27.8,27.82,27.76,27.78,16470.0,26.3994,26.4184,26.3614,26.3804,16470.0
2023-06-05 12:25:00,27.78,27.78,27.76,27.78,11172.0,26.3804,26.3804,26.3614,26.3804,11172.0
2023-06-05 12:30:00,27.78,27.79,27.77,27.79,24212.0,26.3804,26.3899,26.3709,26.3899,24212.0
2023-06-05 12:35:00,27.79,27.81,27.77,27.78,22056.0,26.3899,26.4089,26.3709,26.3804,22056.0
2023-06-05 12:40:00,27.78,27.8,27.77,27.79,15134.0,26.3804,26.3994,26.3709,26.3899,15134.0
2023-06-05 12:45:00,27.78,27.81,27.78,27.8,10214.0,26.3804,26.4089,26.3804,26.3994,10214.0
2023-06-05 12:50:00,27.8,27.83,27.8,27.81,11124.0,26.3994,26.4279,26.3994,26.4089,11124.0
2023-06-05 12:55:00,27.82,27.83,27.8,27.82,11840.0,26.4184,26.4279,26.3994,26.4184,11840.0
2023-06-05 13:00:00,27.83,27.83,27.78,27.78,27158.0,26.4279,26.4279,26.3804,26.3804,27158.0
2023-06-05 13:05:00,27.78,27.79,27.75,27.77,24508.0,26.3804,26.3899,26.3519,26.3709,24508.0
2023-06-05 13:10:00,27.77,27.77,27.74,27.74,26704.0,26.3709,26.3709,26.3424,26.3424,26704.0
2023-06-05 13:15:00,27.73,27.75,27.7,27.75,39902.0,26.3329,26.3519,26.3044,26.3519,39902.0
2023-06-05 13:20:00,27.74,27.74,27.71,27.73,23820.0,26.3424,26.3424,26.3139,26.3329,23820.0
2023-06-05 13:25:00,27.73,27.74,27.7,27.71,54988.0,26.3329,26.3424,26.3044,26.3139,54988.0
2023-06-05 13:30:00,27.71,27.71,27.64,27.65,26080.0,26.3139,26.3139,26.2474,26.2569,26080.0
2023-06-05 13:35:00,27.65,27.68,27.64,27.66,61346.0,26.2569,26.2854,26.2474,26.2664,61346.0
2023-06-05 13:40:00,27.66,27.68,27.65,27.67,32150.0,26.2664,26.2854,26.2569,26.2759,32150.0
2023-06-05 13:45:00,27.67,27.7,27.66,27.68,36908.0,26.2759,26.3044,26.2664,26.2854,36908.0
2023-06-05 13:50:00,27.68,27.7,27.67,27.7,13640.0,26.2854,26.3044,26.2759,26.3044,13640.0
2023-06-05 13:55:00,27.69,27.72,27.68,27.7,17576.0,26.2949,26.3234,26.2854,26.3044,17576.0
2023-06-05 14:00:00,27.7,27.7,27.68,27.68,19192.0,26.3044,26.3044,26.2854,26.2854,19192.0
2023-06-05 14:05:00,27.68,27.68,27.64,27.66,31000.0,26.2854,26.2854,26.2474,26.2664,31000.0
2023-06-05 14:10:00,27.66,27.68,27.64,27.68,28820.0,26.2664,26.2854,26.2474,26.2854,28820.0
2023-06-05 14:15:00,27.67,27.71,27.67,27.69,17030.0,26.2759,26.3139,26.2759,26.2949,17030.0
2023-06-05 14:20:00,27.69,27.71,27.68,27.69,19924.0,26.2949,26.3139,26.2854,26.2949,19924.0
2023-06-05 14:25:00,27.68,27.68,27.64,27.65,106524.0,26.2854,26.2854,26.2474,26.2569,106524.0
2023-06-05 14:30:00,27.66,27.66,27.56,27.57,62278.0,26.2664,26.2664,26.1715,26.181,62278.0
2023-06-05 14:35:00,27.57,27.59,27.54,27.54,51944.0,26.181,26.1999,26.1525,26.1525,51944.0
2023-06-05 14:40:00,27.54,27.63,27.53,27.63,54060.0,26.1525,26.2379,26.143,26.2379,54060.0
2023-06-05 14:45:00,27.63,27.64,27.6,27.63,28796.0,26.2379,26.2474,26.2094,26.2379,28796.0
2023-06-05 14:50:00,27.63,27.68,27.6,27.67,41554.0,26.2379,26.2854,26.2094,26.2759,41554.0
2023-06-05 14:55:00,27.67,27.7,27.67,27.7,34480.0,26.2759,26.3044,26.2759,26.3044,34480.0
2023-06-05 15:00:00,27.7,27.71,27.67,27.67,62110.0,26.3044,26.3139,26.2759,26.2759,62110.0
2023-06-05 15:05:00,27.67,27.71,27.66,27.71,68370.0,26.2759,26.3139,26.2664,26.3139,68370.0
2023-06-05 15:10:00,27.7,27.77,27.7,27.77,34198.0,26.3044,26.3709,26.3044,26.3709,34198.0
2023-06-05 15:15:00,27.77,27.77,27.74,27.75,58020.0,26.3709,26.3709,26.3424,26.3519,58020.0
2023-06-05 15:20:00,27.75,27.78,27.75,27.77,66008.0,26.3519,26.3804,26.3519,26.3709,66008.0
2023-06-05 15:25:00,27.77,27.77,27.73,27.73,63044.0,26.3709,26.3709,26.3329,26.3329,63044.0
2023-06-05 15:30:00,27.73,27.73,27.63,27.64,173768.0,26.3329,26.3329,26.2379,26.2474,173768.0
2023-06-05 15:35:00,27.64,27.67,27.63,27.65,43276.0,26.2474,26.2759,26.2379,26.2569,43276.0
2023-06-05 15:40:00,27.65,27.68,27.65,27.66,40366.0,26.2569,26.2854,26.2569,26.2664,40366.0
2023-06-05 15:45:00,27.67,27.68,27.64,27.68,61140.0,26.2759,26.2854,26.2474,26.2854,61140.0
2023-06-05 15:50:00,27.68,27.71,27.66,27.66,122726.0,26.2854,26.3139,26.2664,26.2664,122726.0
2023-06-05 15:55:00,27.66,27.69,27.64,27.64,368370.0,26.2664,26.2949,26.2474,26.2474,368370.0
2023-06-06 09:30:00,26.96,27.03,26.58,26.91,685684.0,25.6017,25.6682,25.2408,25.5542,685684.0
2023-06-06 09:35:00,26.91,27.02,26.81,26.86,180684.0,25.5542,25.6587,25.4592,25.5067,180684.0
2023-06-06 09:40:00,26.88,26.9,26.72,26.88,197898.0,25.5257,25.5447,25.3738,25.5257,197898.0
2023-06-06 09:45:00,26.88,27.09,26.87,26.99,159756.0,25.5257,25.7251,25.5162,25.6302,159756.0
2023-06-06 09:50:00,26.99,27.08,26.99,27.04,101806.0,25.6302,25.7156,25.6302,25.6777,101806.0
2023-06-06 09:55:00,27.04,27.09,27.0,27.08,91076.0,25.6777,25.7251,25.6397,25.7156,91076.0
2023-06-06 10:00:00,27.08,27.13,27.04,27.09,94404.0,25.7156,25.7631,25.6777,25.7251,94404.0
2023-06-06 10:05:00,27.1,27.17,27.05,27.16,53084.0,25.7346,25.8011,25.6872,25.7916,53084.0
2023-06-06 10:10:00,27.15,27.23,27.13,27.15,104112.0,25.7821,25.8581,25.7631,25.7821,104112.0
2023-06-06 10:15:00,27.14,27.23,27.09,27.11,161480.0,25.7726,25.8581,25.7251,25.7441,161480.0
2023-06-06 10:20:00,27.11,27.13,26.99,26.99,89872.0,25.7441,25.7631,25.6302,25.6302,89872.0
2023-06-06 10:25:00,26.99,27.09,26.97,27.08,97890.0,25.6302,25.7251,25.6112,25.7156,97890.0
2023-06-06 10:30:00,27.09,27.15,27.05,27.08,95892.0,25.7251,25.7821,25.6872,25.7156,95892.0
2023-06-06 10:35:00,27.08,27.08,26.97,27.0,172212.0,25.7156,25.7156,25.6112,25.6397,172212.0
2023-06-06 10:40:00,26.99,27.06,26.95,27.05,66398.0,25.6302,25.6966,25.5922,25.6872,66398.0
2023-06-06 10:45:00,27.06,27.11,27.05,27.11,32862.0,25.6966,25.7441,25.6872,25.7441,32862.0
2023-06-06 10:50:00,27.11,27.14,27.05,27.05,30420.0,25.7441,25.7726,25.6872,25.6872,30420.0
2023-06-06 10:55:00,27.05,27.16,27.04,27.16,36486.0,25.6872,25.7916,25.6777,25.7916,36486.0
2023-06-06 11:00:00,27.16,27.24,27.16,27.2,100734.0,25.7916,25.8676,25.7916,25.8296,100734.0
2023-06-06 11:05:00,27.2,27.21,27.12,27.12,28850.0,25.8296,25.8391,25.7536,25.7536,28850.0
2023-06-06 11:10:00,27.11,27.14,27.09,27.09,43834.0,25.7441,25.7726,25.7251,25.7251,43834.0
2023-06-06 11:15:00,27.09,27.09,27.03,27.03,62672.0,25.7251,25.7251,25.6682,25.6682,62672.0
2023-06-06 11:20:00,27.03,27.05,27.0,27.0,50972.0,25.6682,25.6872,25.6397,25.6397,50972.0
2023-06-06 11:25:00,27.0,27.08,26.99,27.08,166266.0,25.6397,25.7156,25.6302,25.7156,166266.0
2023-06-06 11:30:00,27.08,27.09,27.05,27.05,120742.0,25.7156,25.7251,25.6872,25.6872,120742.0
2023-06-06 11:35:00,27.05,27.11,27.05,27.06,57338.0,25.6872,25.7441,25.6872,25.6966,57338.0
2023-06-06 11:40:00,27.06,27.07,27.0,27.05,81944.0,25.6966,25.7061,25.6397,25.6872,81944.0
2023-06-06 11:45:00,27.05,27.09,27.05,27.05,60566.0,25.6872,25.7251,25.6872,25.6872,60566.0
2023-06-06 11:50:00,27.06,27.09,27.05,27.09,56384.0,25.6966,25.7251,25.6872,25.7251,56384.0
2023-06-06 11:55:00,27.09,27.11,27.02,27.05,77912.0,25.7251,25.7441,25.6587,25.6872,77912.0
2023-06-06 12:00:00,27.05,27.1,27.02,27.02,44942.0,25.6872,25.7346,25.6587,25.6587,44942.0
2023-06-06 12:05:00,27.02,27.06,27.0,27.05,109362.0,25.6587,25.6966,25.6397,25.6872,109362.0
2023-06-06 12:10:00,27.05,27.06,27.03,27.04,39518.0,25.6872,25.6966,25.6682,25.6777,39518.0
2023-06-06 12:15:00,27.04,27.06,27.03,27.05,30032.0,25.6777,25.6966,25.6682,25.6872,30032.0
2023-06-06 12:20:00,27.05,27.06,27.0,27.01,59246.0,25.6872,25.6966,25.6397,25.6492,59246.0
2023-06-06 12:25:00,27.0,27.03,27.0,27.0,66702.0,25.6397,25.6682,25.6397,25.6397,66702.0
2023-06-06 12:30:00,27.0,27.0,26.99,27.0,59504.0,25.6397,25.6397,25.6302,25.6397,59504.0
2023-06-06 12:35:00,26.99,27.0,26.98,27.0,120434.0,25.6302,25.6397,25.6207,25.6397,120434.0
2023-06-06 12:40:00,27.0,27.03,27.0,27.01,38700.0,25.6397,25.6682,25.6397,25.6492,38700.0
2023-06-06 12:45:00,27.0,27.03,27.0,27.02,24896.0,25.6397,25.6682,25.6397,25.6587,24896.0
2023-06-06 12:50:00,27.02,27.03,27.0,27.01,20926.0,25.6587,25.6682,25.6397,25.6492,20926.0
2023-06-06 12:55:00,27.0,27.04,27.0,27.0,37848.0,25.6397,25.6777,25.6397,25.6397,37848.0
2023-06-06 13:00:00,27.0,27.03,27.0,27.02,31798.0,25.6397,25.6682,25.6397,25.6587,31798.0
2023-06-06 13:05:00,27.01,27.07,27.01,27.07,32454.0,25.6492,25.7061,25.6492,25.7061,32454.0
2023-06-06 13:10:00,27.06,27.13,27.06,27.12,59350.0,25.6966,25.7631,25.6966,25.7536,59350.0
2023-06-06 13:15:00,27.13,27.14,27.08,27.08,56762.0,25.7631,25.7726,25.7156,25.7156,56762.0
2023-06-06 13:20:00,27.06,27.07,27.02,27.02,24120.0,25.6966,25.7061,25.6587,25.6587,24120.0
2023-06-06 13:25:00,27.02,27.05,26.99,27.04,47410.0,25.6587,25.6872,25.6302,25.6777,47410.0
2023-06-06 13:30:00,27.04,27.04,26.99,27.0,22982.0,25.6777,25.6777,25.6302,25.6397,22982.0
2023-06-06 13:35:00,27.0,27.05,27.0,27.03,35422.0,25.6397,25.6872,25.6397,25.6682,35422.0
2023-06-06 13:40:00,27.03,27.04,27.02,27.03,22794.0,25.6682,25.6777,25.6587,25.6682,22794.0
2023-06-06 13:45:00,27.02,27.03,27.0,27.0,41440.0,25.6587,25.6682,25.6397,25.6397,41440.0
2023-06-06 13:50:00,27.01,27.03,27.0,27.02,51054.0,25.6492,25.6682,25.6397,25.6587,51054.0
2023-06-06 13:55:00,27.02,27.03,26.99,27.02,129836.0,25.6587,25.6682,25.6302,25.6587,129836.0
2023-06-06 14:00:00,27.02,27.08,27.0,27.06,74042.0,25.6587,25.7156,25.6397,25.6966,74042.0
2023-06-06 14:05:00,27.06,27.06,27.03,27.06,25646.0,25.6966,25.6966,25.6682,25.6966,25646.0
2023-06-06 14:10:00,27.06,27.11,27.06,27.11,38884.0,25.6966,25.7441,25.6966,25.7441,38884.0
2023-06-06 14:15:00,27.11,27.13,27.09,27.11,39930.0,25.7441,25.7631,25.7251,25.7441,39930.0
2023-06-06 14:20:00,27.11,27.13,27.11,27.13,31730.0,25.7441,25.7631,25.7441,25.7631,31730.0
2023-06-06 14:25:00,27.12,27.13,27.1,27.12,59686.0,25.7536,25.7631,25.7346,25.7536,59686.0
2023-06-06 14:30:00,27.11,27.13,27.11,27.13,27780.0,25.7441,25.7631,25.7441,25.7631,27780.0
2023-06-06 14:35:00,27.13,27.13,27.11,27.11,26590.0,25.7631,25.7631,25.7441,25.7441,26590.0
2023-06-06 14:40:00,27.12,27.14,27.11,27.12,39832.0,25.7536,25.7726,25.7441,25.7536,39832.0
2023-06-06 14:45:00,27.11,27.15,27.11,27.15,86460.0,25.7441,25.7821,25.7441,25.7821,86460.0
2023-06-06 14:50:00,27.15,27.16,27.13,27.15,39706.0,25.7821,25.7916,25.7631,25.7821,39706.0
2023-06-06 14:55:00,27.15,27.16,27.13,27.15,50466.0,25.7821,25.7916,25.7631,25.7821,50466.0
2023-06-06 15:00:00,27.16,27.17,27.14,27.15,35940.0,25.7916,25.8011,25.7726,25.7821,35940.0
2023-06-06 15:05:00,27.15,27.17,27.14,27.14,40312.0,25.7821,25.8011,25.7726,25.7726,40312.0
2023-06-06 15:10:00,27.14,27.17,27.13,27.17,71472.0,25.7726,25.8011,25.7631,25.8011,71472.0
2023-06-06 15:15:00,27.17,27.18,27.16,27.17,43622.0,25.8011,25.8106,25.7916,25.8011,43622.0
2023-06-06 15:20:00,27.17,27.17,27.15,27.16,44158.0,25.8011,25.8011,25.7821,25.7916,44158.0
2023-06-06 15:25:00,27.16,27.16,27.11,27.12,35108.0,25.7916,25.7916,25.7441,25.7536,35108.0
2023-06-06 15:30:00,27.13,27.14,27.09,27.1,36204.0,25.7631,25.7726,25.7251,25.7346,36204.0
2023-06-06 15:35:00,27.09,27.1,27.06,27.06,79712.0,25.7251,25.7346,25.6966,25.6966,79712.0
2023-06-06 15:40:00,27.07,27.1,27.06,27.1,204476.0,25.7061,25.7346,25.6966,25.7346,204476.0
2023-06-06 15:45:00,27.09,27.1,27.04,27.06,202846.0,25.7251,25.7346,25.6777,25.6966,202846.0
2023-06-06 15:50:00,27.06,27.09,27.02,27.03,318392.0,25.6966,25.7251,25.6587,25.6682,318392.0
2023-06-06 15:55:00,27.02,27.02,26.98,26.99,615740.0,25.6587,25.6587,25.6207,25.6302,615740.0
2023-06-07 09:30:00,26.9,26.96,26.43,26.54,228706.0,25.5447,25.6017,25.0984,25.2028,228706.0
2023-06-07 09:35:00,26.54,26.81,26.49,26.79,227996.0,25.2028,25.4592,25.1554,25.4403,227996.0
2023-06-07 09:40:00,26.8,26.97,26.79,26.96,98702.0,25.4497,25.6112,25.4403,25.6017,98702.0
2023-06-07 09:45:00,26.95,26.95,26.83,26.86,68586.0,25.5922,25.5922,25.4782,25.5067,68586.0
2023-06-07 09:50:00,26.86,26.93,26.85,26.89,38152.0,25.5067,25.5732,25.4972,25.5352,38152.0
2023-06-07 09:55:00,26.9,26.97,26.9,26.97,34936.0,25.5447,25.6112,25.5447,25.6112,34936.0
2023-06-07 10:00:00,26.96,27.0,26.92,26.95,96716.0,25.6017,25.6397,25.5637,25.5922,96716.0
2023-06-07 10:05:00,26.95,27.04,26.95,27.04,65486.0,25.5922,25.6777,25.5922,25.6777,65486.0
2023-06-07 10:10:00,27.05,27.08,26.96,26.96,118282.0,25.6872,25.7156,25.6017,25.6017,118282.0
2023-06-07 10:15:00,26.96,27.0,26.95,26.95,125308.0,25.6017,25.6397,25.5922,25.5922,125308.0
2023-06-07 10:20:00,26.94,27.0,26.92,26.98,167952.0,25.5827,25.6397,25.5637,25.6207,167952.0
2023-06-07 10:25:00,26.99,27.11,26.98,27.06,56412.0,25.6302,25.7441,25.6207,25.6966,56412.0
2023-06-07 10:30:00,27.06,27.06,26.97,26.99,244042.0,25.6966,25.6966,25.6112,25.6302,244042.0
2023-06-07 10:35:00,26.99,26.99,26.83,26.83,248684.0,25.6302,25.6302,25.4782,25.4782,248684.0
2023-06-07 10:40:00,26.83,26.84,26.69,26.71,179068.0,25.4782,25.4877,25.3453,25.3643,179068.0
2023-06-07 10:45:00,26.7,26.8,26.67,26.75,160772.0,25.3548,25.4497,25.3263,25.4023,160772.0
2023-06-07 10:50:00,26.75,26.79,26.74,26.78,49492.0,25.4023,25.4403,25.3928,25.4308,49492.0
2023-06-07 10:55:00,26.79,26.84,26.77,26.81,85590.0,25.4403,25.4877,25.4213,25.4592,85590.0
2023-06-07 11:00:00,26.82,26.93,26.82,26.92,63600.0,25.4687,25.5732,25.4687,25.5637,63600.0
2023-06-07 11:05:00,26.92,26.93,26.86,26.86,44050.0,25.5637,25.5732,25.5067,25.5067,44050.0
2023-06-07 11:10:00,26.86,26.91,26.85,26.9,85018.0,25.5067,25.5542,25.4972,25.5447,85018.0
2023-06-07 11:15:00,26.91,26.92,26.89,26.92,59942.0,25.5542,25.5637,25.5352,25.5637,59942.0
2023-06-07 11:20:00,26.91,26.95,26.89,26.95,89072.0,25.5542,25.5922,25.5352,25.5922,89072.0
2023-06-07 11:25:00,26.96,26.98,26.93,26.97,33524.0,25.6017,25.6207,25.5732,25.6112,33524.0
2023-06-07 11:30:00,26.97,27.0,26.95,26.97,49558.0,25.6112,25.6397,25.5922,25.6112,49558.0
2023-06-07 11:35:00,26.97,27.0,26.95,26.95,43602.0,25.6112,25.6397,25.5922,25.5922,43602.0
2023-06-07 11:40:00,26.96,26.96,26.9,26.9,38096.0,25.6017,25.6017,25.5447,25.5447,38096.0
2023-06-07 11:45:00,26.9,26.92,26.9,26.9,36692.0,25.5447,25.5637,25.5447,25.5447,36692.0
2023-06-07 11:50:00,26.9,26.9,26.84,26.86,67038.0,25.5447,25.5447,25.4877,25.5067,67038.0
2023-06-07 11:55:00,26.86,26.86,26.8,26.81,149654.0,25.5067,25.5067,25.4497,25.4592,149654.0
2023-06-07 12:00:00,26.81,26.89,26.81,26.89,67086.0,25.4592,25.5352,25.4592,25.5352,67086.0
2023-06-07 12:05:00,26.89,26.91,26.87,26.9,57386.0,25.5352,25.5542,25.5162,25.5447,57386.0
2023-06-07 12:10:00,26.9,26.91,26.88,26.89,56794.0,25.5447,25.5542,25.5257,25.5352,56794.0
2023-06-07 12:15:00,26.9,26.92,26.89,26.92,45732.0,25.5447,25.5637,25.5352,25.5637,45732.0
2023-06-07 12:20:00,26.92,26.92,26.87,26.89,70580.0,25.5637,25.5637,25.5162,25.5352,70580.0
2023-06-07 12:25:00,26.89,26.9,26.86,26.88,88002.0,25.5352,25.5447,25.5067,25.5257,88002.0
2023-06-07 12:30:00,26.88,26.91,26.87,26.89,46754.0,25.5257,25.5542,25.5162,25.5352,46754.0
2023-06-07 12:35:00,26.89,26.95,26.88,26.95,48620.0,25.5352,25.5922,25.5257,25.5922,48620.0
2023-06-07 12:40:00,26.95,26.96,26.92,26.93,118966.0,25.5922,25.6017,25.5637,25.5732,118966.0
2023-06-07 12:45:00,26.93,26.96,26.92,26.95,79840.0,25.5732,25.6017,25.5637,25.5922,79840.0
2023-06-07 12:50:00,26.95,26.97,26.88,26.89,62976.0,25.5922,25.6112,25.5257,25.5352,62976.0
2023-06-07 12:55:00,26.89,26.96,26.88,26.96,62162.0,25.5352,25.6017,25.5257,25.6017,62162.0
2023-06-07 13:00:00,26.95,27.0,26.95,26.98,74290.0,25.5922,25.6397,25.5922,25.6207,74290.0
2023-06-07 13:05:00,26.98,26.98,26.93,26.97,60678.0,25.6207,25.6207,25.5732,25.6112,60678.0
2023-06-07 13:10:00,26.97,27.0,26.94,26.95,53924.0,25.6112,25.6397,25.5827,25.5922,53924.0
2023-06-07 13:15:00,26.95,26.95,26.89,26.9,37898.0,25.5922,25.5922,25.5352,25.5447,37898.0
2023-06-07 13:20:00,26.9,26.92,26.88,26.9,43172.0,25.5447,25.5637,25.5257,25.5447,43172.0
2023-06-07 13:25:00,26.9,26.94,26.88,26.91,61184.0,25.5447,25.5827,25.5257,25.5542,61184.0
2023-06-07 13:30:00,26.91,26.92,26.88,26.88,47802.0,25.5542,25.5637,25.5257,25.5257,47802.0
2023-06-07 13:35:00,26.89,26.91,26.89,26.89,55136.0,25.5352,25.5542,25.5352,25.5352,55136.0
2023-06-07 13:40:00,26.89,26.93,26.89,26.92,55554.0,25.5352,25.5732,25.5352,25.5637,55554.0
2023-06-07 13:45:00,26.92,26.95,26.91,26.94,93916.0,25.5637,25.5922,25.5542,25.5827,93916.0
2023-06-07 13:50:00,26.93,26.97,26.9,26.96,65372.0,25.5732,25.6112,25.5447,25.6017,65372.0
2023-06-07 13:55:00,26.96,27.0,26.96,26.98,56914.0,25.6017,25.6397,25.6017,25.6207,56914.0
2023-06-07 14:00:00,26.97,26.99,26.97,26.97,49484.0,25.6112,25.6302,25.6112,25.6112,49484.0
2023-06-07 14:05:00,26.97,27.0,26.97,26.99,44530.0,25.6112,25.6397,25.6112,25.6302,44530.0
2023-06-07 14:10:00,26.99,26.99,26.95,26.97,129356.0,25.6302,25.6302,25.5922,25.6112,129356.0
2023-06-07 14:15:00,26.97,26.98,26.94,26.96,44712.0,25.6112,25.6207,25.5827,25.6017,44712.0
2023-06-07 14:20:00,26.96,26.97,26.93,26.96,107904.0,25.6017,25.6112,25.5732,25.6017,107904.0
2023-06-07 14:25:00,26.96,26.98,26.95,26.97,50212.0,25.6017,25.6207,25.5922,25.6112,50212.0
2023-06-07 14:30:00,26.97,26.98,26.91,26.92,46752.0,25.6112,25.6207,25.5542,25.5637,46752.0
2023-06-07 14:35:00,26.91,26.93,26.9,26.91,65608.0,25.5542,25.5732,25.5447,25.5542,65608.0
2023-06-07 14:40:00,26.91,26.92,26.89,26.9,83054.0,25.5542,25.5637,25.5352,25.5447,83054.0
2023-06-07 14:45:00,26.9,26.93,26.89,26.92,39530.0,25.5447,25.5732,25.5352,25.5637,39530.0
2023-06-07 14:50:00,26.92,26.94,26.91,26.94,66014.0,25.5637,25.5827,25.5542,25.5827,66014.0
2023-06-07 14:55:00,26.94,26.98,26.94,26.98,62566.0,25.5827,25.6207,25.5827,25.6207,62566.0
2023-06-07 15:00:00,26.99,27.01,26.97,26.99,66646.0,25.6302,25.6492,25.6112,25.6302,66646.0
2023-06-07 15:05:00,26.99,27.02,26.95,26.95,64530.0,25.6302,25.6587,25.5922,25.5922,64530.0
2023-06-07 15:10:00,26.95,26.96,26.93,26.94,119448.0,25.5922,25.6017,25.5732,25.5827,119448.0
2023-06-07 15:15:00,26.95,26.99,26.95,26.99,96184.0,25.5922,25.6302,25.5922,25.6302,96184.0
2023-06-07 15:20:00,26.99,27.02,26.98,26.99,61790.0,25.6302,25.6587,25.6207,25.6302,61790.0
2023-06-07 15:25:00,26.98,27.02,26.98,27.01,64138.0,25.6207,25.6587,25.6207,25.6492,64138.0
2023-06-07 15:30:00,27.01,27.03,26.98,26.99,68116.0,25.6492,25.6682,25.6207,25.6302,68116.0
2023-06-07 15:35:00,26.99,27.0,26.98,26.99,74630.0,25.6302,25.6397,25.6207,25.6302,74630.0
2023-06-07 15:40:00,26.98,26.99,26.95,26.96,187324.0,25.6207,25.6302,25.5922,25.6017,187324.0
2023-06-07 15:45:00,26.97,26.97,26.95,26.97,137126.0,25.6112,25.6112,25.5922,25.6112,137126.0
2023-06-07 15:50:00,26.97,27.01,26.95,26.96,251970.0,25.6112,25.6492,25.5922,25.6017,251970.0
2023-06-07 15:55:00,26.95,26.99,26.92,26.98,514204.0,25.5922,25.6302,25.5637,25.6207,514204.0
2023-06-08 09:30:00,26.98,26.99,26.87,26.95,211972.0,25.6207,25.6302,25.5162,25.5922,211972.0
2023-06-08 09:35:00,26.95,26.99,26.85,26.96,184206.0,25.5922,25.6302,25.4972,25.6017,184206.0
2023-06-08 09:40:00,26.95,26.98,26.9,26.93,68594.0,25.5922,25.6207,25.5447,25.5732,68594.0
2023-06-08 09:45:00,26.93,26.95,26.84,26.84,171758.0,25.5732,25.5922,25.4877,25.4877,171758.0
2023-06-08 09:50:00,26.84,26.9,26.83,26.88,137946.0,25.4877,25.5447,25.4782,25.5257,137946.0
2023-06-08 09:55:00,26.87,26.92,26.86,26.92,35364.0,25.5162,25.5637,25.5067,25.5637,35364.0
2023-06-08 10:00:00,26.92,27.0,26.92,26.99,120584.0,25.5637,25.6397,25.5637,25.6302,120584.0
2023-06-08 10:05:00,26.99,27.0,26.96,27.0,47720.0,25.6302,25.6397,25.6017,25.6397,47720.0
2023-06-08 10:10:00,27.0,27.02,26.95,27.02,42662.0,25.6397,25.6587,25.5922,25.6587,42662.0
2023-06-08 10:15:00,27.02,27.03,26.99,27.02,40916.0,25.6587,25.6682,25.6302,25.6587,40916.0
2023-06-08 10:20:00,27.02,27.02,27.0,27.0,43804.0,25.6587,25.6587,25.6397,25.6397,43804.0
2023-06-08 10:25:00,27.0,27.0,26.98,27.0,54650.0,25.6397,25.6397,25.6207,25.6397,54650.0
2023-06-08 10:30:00,27.0,27.09,27.0,27.02,53282.0,25.6397,25.7251,25.6397,25.6587,53282.0
2023-06-08 10:35:00,27.01,27.05,27.0,27.02,86178.0,25.6492,25.6872,25.6397,25.6587,86178.0
2023-06-08 10:40:00,27.02,27.05,27.02,27.05,39040.0,25.6587,25.6872,25.6587,25.6872,39040.0
2023-06-08 10:45:00,27.05,27.1,27.05,27.1,31308.0,25.6872,25.7346,25.6872,25.7346,31308.0
2023-06-08 10:50:00,27.1,27.1,27.06,27.08,26318.0,25.7346,25.7346,25.6966,25.7156,26318.0
2023-06-08 10:55:00,27.07,27.08,27.03,27.04,17292.0,25.7061,25.7156,25.6682,25.6777,17292.0
2023-06-08 11:00:00,27.04,27.09,27.03,27.08,79996.0,25.6777,25.7251,25.6682,25.7156,79996.0
2023-06-08 11:05:00,27.08,27.1,27.07,27.1,20978.0,25.7156,25.7346,25.7061,25.7346,20978.0
2023-06-08 11:10:00,27.1,27.11,27.08,27.08,19628.0,25.7346,25.7441,25.7156,25.7156,19628.0
2023-06-08 11:15:00,27.08,27.09,27.06,27.08,24474.0,25.7156,25.7251,25.6966,25.7156,24474.0
2023-06-08 11:20:00,27.08,27.11,27.07,27.11,22468.0,25.7156,25.7441,25.7061,25.7441,22468.0
2023-06-08 11:25:00,27.11,27.11,27.09,27.11,21766.0,25.7441,25.7441,25.7251,25.7441,21766.0
2023-06-08 11:30:00,27.11,27.15,27.11,27.13,145350.0,25.7441,25.7821,25.7441,25.7631,145350.0
2023-06-08 11:35:00,27.14,27.15,27.14,27.15,25138.0,25.7726,25.7821,25.7726,25.7821,25138.0
2023-06-08 11:40:00,27.15,27.17,27.15,27.15,21166.0,25.7821,25.8011,25.7821,25.7821,21166.0
2023-06-08 11:45:00,27.15,27.16,27.11,27.14,31290.0,25.7821,25.7916,25.7441,25.7726,31290.0
2023-06-08 11:50:00,27.14,27.17,27.12,27.13,46940.0,25.7726,25.8011,25.7536,25.7631,46940.0
2023-06-08 11:55:00,27.13,27.17,27.13,27.16,26812.0,25.7631,25.8011,25.7631,25.7916,26812.0
2023-06-08 12:00:00,27.16,27.21,27.16,27.21,22036.0,25.7916,25.8391,25.7916,25.8391,22036.0
2023-06-08 12:05:00,27.21,27.22,27.18,27.2,19616.0,25.8391,25.8486,25.8106,25.8296,19616.0
2023-06-08 12:10:00,27.2,27.23,27.2,27.23,42296.0,25.8296,25.8581,25.8296,25.8581,42296.0
2023-06-08 12:15:00,27.23,27.23,27.18,27.21,29402.0,25.8581,25.8581,25.8106,25.8391,29402.0
2023-06-08 12:20:00,27.21,27.22,27.18,27.22,25754.0,25.8391,25.8486,25.8106,25.8486,25754.0
2023-06-08 12:25:00,27.21,27.24,27.19,27.24,16340.0,25.8391,25.8676,25.8201,25.8676,16340.0
2023-06-08 12:30:00,27.23,27.25,27.23,27.24,22028.0,25.8581,25.8771,25.8581,25.8676,22028.0
2023-06-08 12:35:00,27.25,27.25,27.21,27.22,20718.0,25.8771,25.8771,25.8391,25.8486,20718.0
2023-06-08 12:40:00,27.21,27.24,27.21,27.23,12920.0,25.8391,25.8676,25.8391,25.8581,12920.0
2023-06-08 12:45:00,27.23,27.24,27.2,27.21,33790.0,25.8581,25.8676,25.8296,25.8391,33790.0
2023-06-08 12:50:00,27.21,27.22,27.2,27.21,27500.0,25.8391,25.8486,25.8296,25.8391,27500.0
2023-06-08 12:55:00,27.21,27.23,27.21,27.22,16548.0,25.8391,25.8581,25.8391,25.8486,16548.0
2023-06-08 13:00:00,27.22,27.24,27.21,27.21,22610.0,25.8486,25.8676,25.8391,25.8391,22610.0
2023-06-08 13:05:00,27.22,27.23,27.21,27.23,23672.0,25.8486,25.8581,25.8391,25.8581,23672.0
2023-06-08 13:10:00,27.23,27.23,27.2,27.22,28996.0,25.8581,25.8581,25.8296,25.8486,28996.0
2023-06-08 13:15:00,27.22,27.24,27.21,27.23,26704.0,25.8486,25.8676,25.8391,25.8581,26704.0
2023-06-08 13:20:00,27.23,27.24,27.2,27.23,39242.0,25.8581,25.8676,25.8296,25.8581,39242.0
2023-06-08 13:25:00,27.23,27.24,27.21,27.21,27090.0,25.8581,25.8676,25.8391,25.8391,27090.0
2023-06-08 13:30:00,27.21,27.21,27.17,27.18,27908.0,25.8391,25.8391,25.8011,25.8106,27908.0
2023-06-08 13:35:00,27.18,27.18,27.14,27.14,20508.0,25.8106,25.8106,25.7726,25.7726,20508.0
2023-06-08 13:40:00,27.14,27.15,27.11,27.14,27678.0,25.7726,25.7821,25.7441,25.7726,27678.0
2023-06-08 13:45:00,27.15,27.15,27.11,27.13,36454.0,25.7821,25.7821,25.7441,25.7631,36454.0
2023-06-08 13:50:00,27.13,27.14,27.1,27.11,80496.0,25.7631,25.7726,25.7346,25.7441,80496.0
2023-06-08 13:55:00,27.1,27.12,27.08,27.09,28538.0,25.7346,25.7536,25.7156,25.7251,28538.0
2023-06-08 14:00:00,27.1,27.1,27.08,27.09,26202.0,25.7346,25.7346,25.7156,25.7251,26202.0
2023-06-08 14:05:00,27.09,27.11,27.08,27.1,18860.0,25.7251,25.7441,25.7156,25.7346,18860.0
2023-06-08 14:10:00,27.09,27.11,27.07,27.11,18146.0,25.7251,25.7441,25.7061,25.7441,18146.0
2023-06-08 14:15:00,27.11,27.11,27.09,27.1,24980.0,25.7441,25.7441,25.7251,25.7346,24980.0
2023-06-08 14:20:00,27.1,27.14,27.1,27.13,22810.0,25.7346,25.7726,25.7346,25.7631,22810.0
2023-06-08 14:25:00,27.13,27.15,27.13,27.14,65022.0,25.7631,25.7821,25.7631,25.7726,65022.0
2023-06-08 14:30:00,27.14,27.16,27.13,27.16,28954.0,25.7726,25.7916,25.7631,25.7916,28954.0
2023-06-08 14:35:00,27.16,27.17,27.13,27.13,30834.0,25.7916,25.8011,25.7631,25.7631,30834.0
2023-06-08 14:40:00,27.13,27.14,27.12,27.14,31910.0,25.7631,25.7726,25.7536,25.7726,31910.0
2023-06-08 14:45:00,27.14,27.14,27.12,27.13,42176.0,25.7726,25.7726,25.7536,25.7631,42176.0
2023-06-08 14:50:00,27.13,27.14,27.1,27.13,76022.0,25.7631,25.7726,25.7346,25.7631,76022.0
2023-06-08 14:55:00,27.13,27.14,27.12,27.14,39112.0,25.7631,25.7726,25.7536,25.7726,39112.0
2023-06-08 15:00:00,27.14,27.16,27.14,27.15,36188.0,25.7726,25.7916,25.7726,25.7821,36188.0
2023-06-08 15:05:00,27.15,27.18,27.15,27.18,91610.0,25.7821,25.8106,25.7821,25.8106,91610.0
2023-06-08 15:10:00,27.18,27.19,27.17,27.18,63046.0,25.8106,25.8201,25.8011,25.8106,63046.0
2023-06-08 15:15:00,27.18,27.18,27.16,27.17,132308.0,25.8106,25.8106,25.7916,25.8011,132308.0
2023-06-08 15:20:00,27.16,27.2,27.15,27.19,50306.0,25.7916,25.8296,25.7821,25.8201,50306.0
2023-06-08 15:25:00,27.2,27.2,27.18,27.18,40190.0,25.8296,25.8296,25.8106,25.8106,40190.0
2023-06-08 15:30:00,27.18,27.19,27.17,27.18,83354.0,25.8106,25.8201,25.8011,25.8106,83354.0
2023-06-08 15:35:00,27.18,27.2,27.17,27.18,73748.0,25.8106,25.8296,25.8011,25.8106,73748.0
2023-06-08 15:40:00,27.18,27.23,27.18,27.23,73934.0,25.8106,25.8581,25.8106,25.8581,73934.0
2023-06-08 15:45:00,27.22,27.24,27.21,27.23,117542.0,25.8486,25.8676,25.8391,25.8581,117542.0
2023-06-08 15:50:00,27.23,27.27,27.22,27.26,275858.0,25.8581,25.8961,25.8486,25.8866,275858.0
2023-06-08 15:55:00,27.26,27.26,27.23,27.24,363146.0,25.8866,25.8866,25.8581,25.8676,363146.0
2023-06-09 09:30:00,27.24,27.29,27.11,27.13,100766.0,25.8676,25.9151,25.7441,25.7631,100766.0
2023-06-09 09:35:00,27.13,27.14,27.08,27.1,53446.0,25.7631,25.7726,25.7156,25.7346,53446.0
2023-06-09 09:40:00,27.1,27.15,27.08,27.13,127436.0,25.7346,25.7821,25.7156,25.7631,127436.0
2023-06-09 09:45:00,27.13,27.16,27.08,27.14,79498.0,25.7631,25.7916,25.7156,25.7726,79498.0
2023-06-09 09:50:00,27.15,27.25,27.15,27.24,97592.0,25.7821,25.8771,25.7821,25.8676,97592.0
2023-06-09 09:55:00,27.24,27.28,27.21,27.23,69058.0,25.8676,25.9056,25.8391,25.8581,69058.0
2023-06-09 10:00:00,27.24,27.29,27.23,27.29,34360.0,25.8676,25.9151,25.8581,25.9151,34360.0
2023-06-09 10:05:00,27.29,27.31,27.26,27.28,29608.0,25.9151,25.9341,25.8866,25.9056,29608.0
2023-06-09 10:10:00,27.29,27.3,27.24,27.25,136708.0,25.9151,25.9246,25.8676,25.8771,136708.0
2023-06-09 10:15:00,27.25,27.27,27.23,27.25,27042.0,25.8771,25.8961,25.8581,25.8771,27042.0
2023-06-09 10:20:00,27.25,27.25,27.21,27.22,41774.0,25.8771,25.8771,25.8391,25.8486,41774.0
2023-06-09 10:25:00,27.21,27.23,27.19,27.2,28668.0,25.8391,25.8581,25.8201,25.8296,28668.0
2023-06-09 10:30:00,27.19,27.23,27.18,27.2,37492.0,25.8201,25.8581,25.8106,25.8296,37492.0
2023-06-09 10:35:00,27.2,27.22,27.16,27.17,71920.0,25.8296,25.8486,25.7916,25.8011,71920.0
2023-06-09 10:40:00,27.17,27.22,27.14,27.22,125512.0,25.8011,25.8486,25.7726,25.8486,125512.0
2023-06-09 10:45:00,27.22,27.26,27.21,27.22,54846.0,25.8486,25.8866,25.8391,25.8486,54846.0
2023-06-09 10:50:00,27.22,27.23,27.19,27.22,51998.0,25.8486,25.8581,25.8201,25.8486,51998.0
2023-06-09 10:55:00,27.23,27.29,27.22,27.25,39250.0,25.8581,25.9151,25.8486,25.8771,39250.0
2023-06-09 11:00:00,27.25,27.27,27.24,27.25,23718.0,25.8771,25.8961,25.8676,25.8771,23718.0
2023-06-09 11:05:00,27.25,27.25,27.22,27.23,28130.0,25.8771,25.8771,25.8486,25.8581,28130.0
2023-06-09 11:10:00,27.23,27.24,27.2,27.2,21404.0,25.8581,25.8676,25.8296,25.8296,21404.0
2023-06-09 11:15:00,27.21,27.23,27.2,27.23,69336.0,25.8391,25.8581,25.8296,25.8581,69336.0
2023-06-09 11:20:00,27.22,27.22,27.17,27.18,204032.0,25.8486,25.8486,25.8011,25.8106,204032.0
2023-06-09 11:25:00,27.18,27.19,27.08,27.13,146836.0,25.8106,25.8201,25.7156,25.7631,146836.0
2023-06-09 11:30:00,27.13,27.13,27.06,27.13,132816.0,25.7631,25.7631,25.6966,25.7631,132816.0
2023-06-09 11:35:00,27.13,27.14,27.1,27.12,23702.0,25.7631,25.7726,25.7346,25.7536,23702.0
2023-06-09 11:40:00,27.12,27.17,27.12,27.16,18522.0,25.7536,25.8011,25.7536,25.7916,18522.0
2023-06-09 11:45:00,27.17,27.18,27.15,27.16,32276.0,25.8011,25.8106,25.7821,25.7916,32276.0
2023-06-09 11:50:00,27.16,27.16,27.14,27.14,32080.0,25.7916,25.7916,25.7726,25.7726,32080.0
2023-06-09 11:55:00,27.15,27.15,27.08,27.08,28714.0,25.7821,25.7821,25.7156,25.7156,28714.0
2023-06-09 12:00:00,27.08,27.14,27.07,27.14,47850.0,25.7156,25.7726,25.7061,25.7726,47850.0
2023-06-09 12:05:00,27.14,27.17,27.13,27.15,17338.0,25.7726,25.8011,25.7631,25.7821,17338.0
2023-06-09 12:10:00,27.15,27.17,27.15,27.17,13352.0,25.7821,25.8011,25.7821,25.8011,13352.0
2023-06-09 12:15:00,27.17,27.18,27.16,27.18,16158.0,25.8011,25.8106,25.7916,25.8106,16158.0
2023-06-09 12:20:00,27.18,27.19,27.17,27.18,16460.0,25.8106,25.8201,25.8011,25.8106,16460.0
2023-06-09 12:25:00,27.18,27.19,27.14,27.15,18462.0,25.8106,25.8201,25.7726,25.7821,18462.0
2023-06-09 12:30:00,27.16,27.19,27.16,27.18,17786.0,25.7916,25.8201,25.7916,25.8106,17786.0
2023-06-09 12:35:00,27.18,27.18,27.14,27.15,16208.0,25.8106,25.8106,25.7726,25.7821,16208.0
2023-06-09 12:40:00,27.15,27.19,27.15,27.19,17244.0,25.7821,25.8201,25.7821,25.8201,17244.0
2023-06-09 12:45:00,27.18,27.21,27.18,27.21,25884.0,25.8106,25.8391,25.8106,25.8391,25884.0
2023-06-09 12:50:00,27.21,27.22,27.18,27.2,24256.0,25.8391,25.8486,25.8106,25.8296,24256.0
2023-06-09 12:55:00,27.2,27.22,27.18,27.22,15854.0,25.8296,25.8486,25.8106,25.8486,15854.0
2023-06-09 13:00:00,27.22,27.23,27.2,27.23,25318.0,25.8486,25.8581,25.8296,25.8581,25318.0
2023-06-09 13:05:00,27.24,27.27,27.23,27.25,12860.0,25.8676,25.8961,25.8581,25.8771,12860.0
2023-06-09 13:10:00,27.25,27.29,27.24,27.29,18062.0,25.8771,25.9151,25.8676,25.9151,18062.0
2023-06-09 13:15:00,27.29,27.29,27.26,27.28,21768.0,25.9151,25.9151,25.8866,25.9056,21768.0
2023-06-09 13:20:00,27.28,27.28,27.26,27.28,18392.0,25.9056,25.9056,25.8866,25.9056,18392.0
2023-06-09 13:25:00,27.28,27.33,27.28,27.33,30196.0,25.9056,25.953,25.9056,25.953,30196.0
2023-06-09 13:30:00,27.33,27.34,27.32,27.32,17192.0,25.953,25.9625,25.9436,25.9436,17192.0
2023-06-09 13:35:00,27.32,27.35,27.32,27.33,15726.0,25.9436,25.972,25.9436,25.953,15726.0
2023-06-09 13:40:00,27.34,27.36,27.33,27.35,19664.0,25.9625,25.9815,25.953,25.972,19664.0
2023-06-09 13:45:00,27.35,27.38,27.35,27.35,23442.0,25.972,26.0005,25.972,25.972,23442.0
2023-06-09 13:50:00,27.35,27.36,27.35,27.36,13628.0,25.972,25.9815,25.972,25.9815,13628.0
2023-06-09 13:55:00,27.36,27.38,27.34,27.38,18880.0,25.9815,26.0005,25.9625,26.0005,18880.0
2023-06-09 14:00:00,27.38,27.4,27.36,27.39,55152.0,26.0005,26.0195,25.9815,26.01,55152.0
2023-06-09 14:05:00,27.39,27.43,27.39,27.43,37426.0,26.01,26.048,26.01,26.048,37426.0
2023-06-09 14:10:00,27.43,27.43,27.41,27.43,28800.0,26.048,26.048,26.029,26.048,28800.0
2023-06-09 14:15:00,27.43,27.43,27.4,27.43,17774.0,26.048,26.048,26.0195,26.048,17774.0
2023-06-09 14:20:00,27.43,27.46,27.42,27.44,23648.0,26.048,26.0765,26.0385,26.0575,23648.0
2023-06-09 14:25:00,27.44,27.46,27.43,27.44,37514.0,26.0575,26.0765,26.048,26.0575,37514.0
2023-06-09 14:30:00,27.45,27.48,27.44,27.48,29018.0,26.067,26.0955,26.0575,26.0955,29018.0
2023-06-09 14:35:00,27.48,27.48,27.43,27.44,28054.0,26.0955,26.0955,26.048,26.0575,28054.0
2023-06-09 14:40:00,27.43,27.46,27.43,27.46,18224.0,26.048,26.0765,26.048,26.0765,18224.0
2023-06-09 14:45:00,27.46,27.47,27.45,27.46,22966.0,26.0765,26.086,26.067,26.0765,22966.0
2023-06-09 14:50:00,27.46,27.46,27.41,27.42,71050.0,26.0765,26.0765,26.029,26.0385,71050.0
2023-06-09 14:55:00,27.42,27.45,27.42,27.45,26382.0,26.0385,26.067,26.0385,26.067,26382.0
2023-06-09 15:00:00,27.45,27.47,27.45,27.46,24230.0,26.067,26.086,26.067,26.0765,24230.0
2023-06-09 15:05:00,27.46,27.46,27.42,27.43,29592.0,26.0765,26.0765,26.0385,26.048,29592.0
2023-06-09 15:10:00,27.42,27.43,27.41,27.42,28224.0,26.0385,26.048,26.029,26.0385,28224.0
2023-06-09 15:15:00,27.42,27.43,27.4,27.43,38700.0,26.0385,26.048,26.0195,26.048,38700.0
2023-06-09 15:20:00,27.43,27.43,27.4,27.41,33552.0,26.048,26.048,26.0195,26.029,33552.0
2023-06-09 15:25:00,27.4,27.41,27.38,27.39,38466.0,26.0195,26.029,26.0005,26.01,38466.0
2023-06-09 15:30:00,27.39,27.4,27.37,27.38,61448.0,26.01,26.0195,25.991,26.0005,61448.0
2023-06-09 15:35:00,27.38,27.4,27.36,27.39,101844.0,26.0005,26.0195,25.9815,26.01,101844.0
2023-06-09 15:40:00,27.39,27.43,27.39,27.43,98760.0,26.01,26.048,26.01,26.048,98760.0
2023-06-09 15:45:00,27.42,27.45,27.38,27.38,116278.0,26.0385,26.067,26.0005,26.0005,116278.0
2023-06-09 15:50:00,27.38,27.42,27.36,27.41,190816.0,26.0005,26.0385,25.9815,26.029,190816.0
2023-06-09 15:55:00,27.4,27.4,27.37,27.4,324878.0,26.0195,26.0195,25.991,26.0195,324878.0
2023-06-12 09:30:00,27.44,27.5,27.35,27.36,61560.0,26.0575,26.1145,25.972,25.9815,61560.0
2023-06-12 09:35:00,27.36,27.41,27.3,27.41,30734.0,25.9815,26.029,25.9246,26.029,30734.0
2023-06-12 09:40:00,27.41,27.43,27.34,27.35,29178.0,26.029,26.048,25.9625,25.972,29178.0
2023-06-12 09:45:00,27.35,27.36,27.28,27.35,37518.0,25.972,25.9815,25.9056,25.972,37518.0
2023-06-12 09:50:00,27.33,27.42,27.33,27.38,75044.0,25.953,26.0385,25.953,26.0005,75044.0
2023-06-12 09:55:00,27.38,27.42,27.36,27.41,19654.0,26.0005,26.0385,25.9815,26.029,19654.0
2023-06-12 10:00:00,27.42,27.46,27.39,27.4,51098.0,26.0385,26.0765,26.01,26.0195,51098.0
2023-06-12 10:05:00,27.4,27.41,27.38,27.4,25740.0,26.0195,26.029,26.0005,26.0195,25740.0
2023-06-12 10:10:00,27.41,27.46,27.4,27.46,20760.0,26.029,26.0765,26.0195,26.0765,20760.0
2023-06-12 10:15:00,27.46,27.46,27.43,27.45,71204.0,26.0765,26.0765,26.048,26.067,71204.0
2023-06-12 10:20:00,27.45,27.46,27.36,27.36,186374.0,26.067,26.0765,25.9815,25.9815,186374.0
2023-06-12 10:25:00,27.36,27.38,27.34,27.36,30636.0,25.9815,26.0005,25.9625,25.9815,30636.0
2023-06-12 10:30:00,27.36,27.36,27.31,27.31,26056.0,25.9815,25.9815,25.9341,25.9341,26056.0
2023-06-12 10:35:00,27.31,27.32,27.25,27.26,35952.0,25.9341,25.9436,25.8771,25.8866,35952.0
2023-06-12 10:40:00,27.25,27.28,27.25,27.25,30952.0,25.8771,25.9056,25.8771,25.8771,30952.0
2023-06-12 10:45:00,27.25,27.28,27.24,27.25,27364.0,25.8771,25.9056,25.8676,25.8771,27364.0
2023-06-12 10:50:00,27.25,27.31,27.25,27.28,26250.0,25.8771,25.9341,25.8771,25.9056,26250.0
2023-06-12 10:55:00,27.28,27.35,27.28,27.32,25632.0,25.9056,25.972,25.9056,25.9436,25632.0
2023-06-12 11:00:00,27.32,27.34,27.32,27.32,11596.0,25.9436,25.9625,25.9436,25.9436,11596.0
2023-06-12 11:05:00,27.32,27.36,27.31,27.36,42380.0,25.9436,25.9815,25.9341,25.9815,42380.0
2023-06-12 11:10:00,27.37,27.39,27.36,27.39,25978.0,25.991,26.01,25.9815,26.01,25978.0
2023-06-12 11:15:00,27.39,27.43,27.39,27.39,37996.0,26.01,26.048,26.01,26.01,37996.0
2023-06-12 11:20:00,27.39,27.43,27.39,27.42,35212.0,26.01,26.048,26.01,26.0385,35212.0
2023-06-12 11:25:00,27.42,27.47,27.42,27.47,41960.0,26.0385,26.086,26.0385,26.086,41960.0
2023-06-12 11:30:00,27.47,27.5,27.47,27.49,30118.0,26.086,26.1145,26.086,26.105,30118.0
2023-06-12 11:35:00,27.49,27.5,27.46,27.47,46902.0,26.105,26.1145,26.0765,26.086,46902.0
2023-06-12 11:40:00,27.47,27.49,27.45,27.49,37796.0,26.086,26.105,26.067,26.105,37796.0
2023-06-12 11:45:00,27.49,27.49,27.47,27.49,22456.0,26.105,26.105,26.086,26.105,22456.0
2023-06-12 11:50:00,27.49,27.52,27.48,27.52,32218.0,26.105,26.1335,26.0955,26.1335,32218.0
2023-06-12 11:55:00,27.52,27.55,27.51,27.55,20496.0,26.1335,26.162,26.124,26.162,20496.0
2023-06-12 12:00:00,27.55,27.58,27.55,27.56,35906.0,26.162,26.1905,26.162,26.1715,35906.0
2023-06-12 12:05:00,27.56,27.59,27.56,27.58,26760.0,26.1715,26.1999,26.1715,26.1905,26760.0
2023-06-12 12:10:00,27.59,27.63,27.58,27.59,22746.0,26.1999,26.2379,26.1905,26.1999,22746.0
2023-06-12 12:15:00,27.59,27.61,27.57,27.58,34326.0,26.1999,26.2189,26.181,26.1905,34326.0
2023-06-12 12:20:00,27.58,27.58,27.52,27.53,16182.0,26.1905,26.1905,26.1335,26.143,16182.0
2023-06-12 12:25:00,27.53,27.53,27.5,27.5,19236.0,26.143,26.143,26.1145,26.1145,19236.0
2023-06-12 12:30:00,27.5,27.5,27.48,27.48,15356.0,26.1145,26.1145,26.0955,26.0955,15356.0
2023-06-12 12:35:00,27.48,27.53,27.47,27.52,16554.0,26.0955,26.143,26.086,26.1335,16554.0
2023-06-12 12:40:00,27.52,27.53,27.48,27.52,23134.0,26.1335,26.143,26.0955,26.1335,23134.0
2023-06-12 12:45:00,27.53,27.53,27.5,27.52,18782.0,26.143,26.143,26.1145,26.1335,18782.0
2023-06-12 12:50:00,27.52,27.52,27.49,27.49,37728.0,26.1335,26.1335,26.105,26.105,37728.0
2023-06-12 12:55:00,27.49,27.5,27.49,27.5,40408.0,26.105,26.1145,26.105,26.1145,40408.0
2023-06-12 13:00:00,27.49,27.52,27.48,27.49,35958.0,26.105,26.1335,26.0955,26.105,35958.0
2023-06-12 13:05:00,27.49,27.51,27.48,27.49,31974.0,26.105,26.124,26.0955,26.105,31974.0
2023-06-12 13:10:00,27.48,27.51,27.47,27.5,108522.0,26.0955,26.124,26.086,26.1145,108522.0
2023-06-12 13:15:00,27.5,27.52,27.49,27.52,45146.0,26.1145,26.1335,26.105,26.1335,45146.0
2023-06-12 13:20:00,27.52,27.54,27.45,27.47,35190.0,26.1335,26.1525,26.067,26.086,35190.0
2023-06-12 13:25:00,27.47,27.48,27.47,27.48,16986.0,26.086,26.0955,26.086,26.0955,16986.0
2023-06-12 13:30:00,27.48,27.48,27.46,27.48,18802.0,26.0955,26.0955,26.0765,26.0955,18802.0
2023-06-12 13:35:00,27.48,27.48,27.47,27.48,12200.0,26.0955,26.0955,26.086,26.0955,12200.0
2023-06-12 13:40:00,27.48,27.51,27.47,27.5,18814.0,26.0955,26.124,26.086,26.1145,18814.0
2023-06-12 13:45:00,27.51,27.54,27.51,27.54,16396.0,26.124,26.1525,26.124,26.1525,16396.0
2023-06-12 13:50:00,27.53,27.53,27.51,27.53,20672.0,26.143,26.143,26.124,26.143,20672.0
2023-06-12 13:55:00,27.54,27.54,27.53,27.53,12988.0,26.1525,26.1525,26.143,26.143,12988.0
2023-06-12 14:00:00,27.53,27.54,27.51,27.54,27786.0,26.143,26.1525,26.124,26.1525,27786.0
2023-06-12 14:05:00,27.54,27.56,27.52,27.56,22176.0,26.1525,26.1715,26.1335,26.1715,22176.0
2023-06-12 14:10:00,27.56,27.56,27.54,27.54,15508.0,26.1715,26.1715,26.1525,26.1525,15508.0
2023-06-12 14:15:00,27.54,27.56,27.54,27.56,20128.0,26.1525,26.1715,26.1525,26.1715,20128.0
2023-06-12 14:20:00,27.56,27.59,27.56,27.59,22476.0,26.1715,26.1999,26.1715,26.1999,22476.0
2023-06-12 14:25:00,27.59,27.59,27.55,27.56,26494.0,26.1999,26.1999,26.162,26.1715,26494.0
2023-06-12 14:30:00,27.56,27.59,27.55,27.58,19824.0,26.1715,26.1999,26.162,26.1905,19824.0
2023-06-12 14:35:00,27.58,27.59,27.56,27.56,16684.0,26.1905,26.1999,26.1715,26.1715,16684.0
2023-06-12 14:40:00,27.55,27.57,27.55,27.55,22840.0,26.162,26.181,26.162,26.162,22840.0
2023-06-12 14:45:00,27.54,27.59,27.54,27.58,24222.0,26.1525,26.1999,26.1525,26.1905,24222.0
2023-06-12 14:50:00,27.59,27.6,27.58,27.58,20720.0,26.1999,26.2094,26.1905,26.1905,20720.0
2023-06-12 14:55:00,27.58,27.58,27.54,27.55,119752.0,26.1905,26.1905,26.1525,26.162,119752.0
2023-06-12 15:00:00,27.55,27.6,27.54,27.59,33970.0,26.162,26.2094,26.1525,26.1999,33970.0
2023-06-12 15:05:00,27.6,27.6,27.56,27.56,21238.0,26.2094,26.2094,26.1715,26.1715,21238.0
2023-06-12 15:10:00,27.56,27.6,27.55,27.6,29640.0,26.1715,26.2094,26.162,26.2094,29640.0
2023-06-12 15:15:00,27.6,27.63,27.59,27.59,24086.0,26.2094,26.2379,26.1999,26.1999,24086.0
2023-06-12 15:20:00,27.59,27.59,27.55,27.57,36066.0,26.1999,26.1999,26.162,26.181,36066.0
2023-06-12 15:25:00,27.57,27.59,27.56,27.58,30718.0,26.181,26.1999,26.1715,26.1905,30718.0
2023-06-12 15:30:00,27.58,27.58,27.54,27.57,78340.0,26.1905,26.1905,26.1525,26.181,78340.0
2023-06-12 15:35:00,27.57,27.61,27.56,27.6,57520.0,26.181,26.2189,26.1715,26.2094,57520.0
2023-06-12 15:40:00,27.6,27.64,27.59,27.61,68594.0,26.2094,26.2474,26.1999,26.2189,68594.0
2023-06-12 15:45:00,27.61,27.61,27.58,27.58,111306.0,26.2189,26.2189,26.1905,26.1905,111306.0
2023-06-12 15:50:00,27.58,27.62,27.55,27.58,242782.0,26.1905,26.2284,26.162,26.1905,242782.0
2023-06-12 15:55:00,27.57,27.59,27.53,27.59,438422.0,26.181,26.1999,26.143,26.1999,438422.0
2023-06-13 09:30:00,27.78,27.78,27.67,27.74,186024.0,26.3804,26.3804,26.2759,26.3424,186024.0
2023-06-13 09:35:00,27.75,27.84,27.75,27.79,76318.0,26.3519,26.4374,26.3519,26.3899,76318.0
2023-06-13 09:40:00,27.79,27.84,27.75,27.79,82546.0,26.3899,26.4374,26.3519,26.3899,82546.0
2023-06-13 09:45:00,27.8,27.86,27.78,27.86,47106.0,26.3994,26.4563,26.3804,26.4563,47106.0
2023-06-13 09:50:00,27.87,27.88,27.82,27.83,33084.0,26.4658,26.4753,26.4184,26.4279,33084.0
2023-06-13 09:55:00,27.83,27.86,27.78,27.84,43910.0,26.4279,26.4563,26.3804,26.4374,43910.0
2023-06-13 10:00:00,27.84,27.85,27.81,27.85,87502.0,26.4374,26.4468,26.4089,26.4468,87502.0
2023-06-13 10:05:00,27.85,27.89,27.85,27.89,32504.0,26.4468,26.4848,26.4468,26.4848,32504.0
2023-06-13 10:10:00,27.88,27.92,27.83,27.92,86532.0,26.4753,26.5133,26.4279,26.5133,86532.0
2023-06-13 10:15:00,27.92,27.96,27.9,27.96,69120.0,26.5133,26.5513,26.4943,26.5513,69120.0
2023-06-13 10:20:00,27.97,27.99,27.96,27.99,40864.0,26.5608,26.5798,26.5513,26.5798,40864.0
2023-06-13 10:25:00,27.98,28.09,27.98,28.07,120814.0,26.5703,26.6748,26.5703,26.6558,120814.0
2023-06-13 10:30:00,28.07,28.08,28.03,28.07,67868.0,26.6558,26.6653,26.6178,26.6558,67868.0
2023-06-13 10:35:00,28.07,28.12,28.07,28.11,51866.0,26.6558,26.7032,26.6558,26.6937,51866.0
2023-06-13 10:40:00,28.11,28.14,28.08,28.11,56906.0,26.6937,26.7222,26.6653,26.6937,56906.0
2023-06-13 10:45:00,28.11,28.11,28.02,28.04,47114.0,26.6937,26.6937,26.6083,26.6273,47114.0
2023-06-13 10:50:00,28.04,28.05,27.99,28.0,37928.0,26.6273,26.6368,26.5798,26.5893,37928.0
2023-06-13 10:55:00,28.0,28.07,28.0,28.07,37278.0,26.5893,26.6558,26.5893,26.6558,37278.0
2023-06-13 11:00:00,28.07,28.09,28.06,28.09,29820.0,26.6558,26.6748,26.6463,26.6748,29820.0
2023-06-13 11:05:00,28.09,28.09,28.03,28.06,34094.0,26.6748,26.6748,26.6178,26.6463,34094.0
2023-06-13 11:10:00,28.06,28.13,28.06,28.11,75376.0,26.6463,26.7127,26.6463,26.6937,75376.0
2023-06-13 11:15:00,28.11,28.11,28.04,28.06,37896.0,26.6937,26.6937,26.6273,26.6463,37896.0
2023-06-13 11:20:00,28.06,28.09,28.03,28.04,41736.0,26.6463,26.6748,26.6178,26.6273,41736.0
2023-06-13 11:25:00,28.04,28.06,28.01,28.02,16040.0,26.6273,26.6463,26.5988,26.6083,16040.0
2023-06-13 11:30:00,28.03,28.05,28.02,28.03,18658.0,26.6178,26.6368,26.6083,26.6178,18658.0
2023-06-13 11:35:00,28.03,28.03,27.98,27.98,16200.0,26.6178,26.6178,26.5703,26.5703,16200.0
2023-06-13 11:40:00,27.98,28.08,27.98,28.07,73186.0,26.5703,26.6653,26.5703,26.6558,73186.0
2023-06-13 11:45:00,28.06,28.06,28.03,28.04,17510.0,26.6463,26.6463,26.6178,26.6273,17510.0
2023-06-13 11:50:00,28.04,28.07,28.03,28.05,19506.0,26.6273,26.6558,26.6178,26.6368,19506.0
2023-06-13 11:55:00,28.05,28.07,28.02,28.04,22514.0,26.6368,26.6558,26.6083,26.6273,22514.0
2023-06-13 12:00:00,28.04,28.04,27.99,28.0,31772.0,26.6273,26.6273,26.5798,26.5893,31772.0
2023-06-13 12:05:00,28.01,28.03,28.0,28.02,24508.0,26.5988,26.6178,26.5893,26.6083,24508.0
2023-06-13 12:10:00,28.02,28.04,28.02,28.03,20196.0,26.6083,26.6273,26.6083,26.6178,20196.0
2023-06-13 12:15:00,28.02,28.05,28.02,28.05,20330.0,26.6083,26.6368,26.6083,26.6368,20330.0
2023-06-13 12:20:00,28.05,28.06,28.04,28.06,29344.0,26.6368,26.6463,26.6273,26.6463,29344.0
2023-06-13 12:25:00,28.05,28.06,28.04,28.04,15988.0,26.6368,26.6463,26.6273,26.6273,15988.0
2023-06-13 12:30:00,28.04,28.05,28.03,28.05,19804.0,26.6273,26.6368,26.6178,26.6368,19804.0
2023-06-13 12:35:00,28.05,28.06,28.04,28.06,18906.0,26.6368,26.6463,26.6273,26.6463,18906.0
2023-06-13 12:40:00,28.05,28.05,28.04,28.05,12980.0,26.6368,26.6368,26.6273,26.6368,12980.0
2023-06-13 12:45:00,28.05,28.07,28.05,28.06,33752.0,26.6368,26.6558,26.6368,26.6463,33752.0
2023-06-13 12:50:00,28.06,28.07,28.03,28.07,16968.0,26.6463,26.6558,26.6178,26.6558,16968.0
2023-06-13 12:55:00,28.06,28.08,28.04,28.08,15930.0,26.6463,26.6653,26.6273,26.6653,15930.0
2023-06-13 13:00:00,28.07,28.11,28.07,28.1,34754.0,26.6558,26.6937,26.6558,26.6843,34754.0
2023-06-13 13:05:00,28.11,28.11,28.05,28.07,33562.0,26.6937,26.6937,26.6368,26.6558,33562.0
2023-06-13 13:10:00,28.07,28.07,28.04,28.05,25082.0,26.6558,26.6558,26.6273,26.6368,25082.0
2023-06-13 13:15:00,28.04,28.1,28.03,28.1,28610.0,26.6273,26.6843,26.6178,26.6843,28610.0
2023-06-13 13:20:00,28.1,28.11,28.09,28.1,25894.0,26.6843,26.6937,26.6748,26.6843,25894.0
2023-06-13 13:25:00,28.1,28.11,28.08,28.1,20632.0,26.6843,26.6937,26.6653,26.6843,20632.0
2023-06-13 13:30:00,28.1,28.11,28.08,28.1,27548.0,26.6843,26.6937,26.6653,26.6843,27548.0
2023-06-13 13:35:00,28.09,28.09,28.06,28.08,23904.0,26.6748,26.6748,26.6463,26.6653,23904.0
2023-06-13 13:40:00,28.08,28.08,28.07,28.08,16754.0,26.6653,26.6653,26.6558,26.6653,16754.0
2023-06-13 13:45:00,28.07,28.09,28.07,28.09,16718.0,26.6558,26.6748,26.6558,26.6748,16718.0
2023-06-13 13:50:00,28.09,28.09,28.05,28.05,20140.0,26.6748,26.6748,26.6368,26.6368,20140.0
2023-06-13 13:55:00,28.05,28.07,28.04,28.06,35926.0,26.6368,26.6558,26.6273,26.6463,35926.0
2023-06-13 14:00:00,28.05,28.07,28.03,28.05,49856.0,26.6368,26.6558,26.6178,26.6368,49856.0
2023-06-13 14:05:00,28.05,28.05,27.98,27.99,30394.0,26.6368,26.6368,26.5703,26.5798,30394.0
2023-06-13 14:10:00,27.99,28.0,27.95,28.0,24688.0,26.5798,26.5893,26.5418,26.5893,24688.0
2023-06-13 14:15:00,27.99,28.03,27.99,28.03,19040.0,26.5798,26.6178,26.5798,26.6178,19040.0
2023-06-13 14:20:00,28.03,28.04,28.02,28.03,23454.0,26.6178,26.6273,26.6083,26.6178,23454.0
2023-06-13 14:25:00,28.03,28.04,28.03,28.04,35312.0,26.6178,26.6273,26.6178,26.6273,35312.0
2023-06-13 14:30:00,28.03,28.04,28.0,28.0,15852.0,26.6178,26.6273,26.5893,26.5893,15852.0
2023-06-13 14:35:00,28.0,28.03,28.0,28.03,20560.0,26.5893,26.6178,26.5893,26.6178,20560.0
2023-06-13 14:40:00,28.03,28.03,27.98,28.0,112484.0,26.6178,26.6178,26.5703,26.5893,112484.0
2023-06-13 14:45:00,28.01,28.03,27.99,28.03,22154.0,26.5988,26.6178,26.5798,26.6178,22154.0
2023-06-13 14:50:00,28.03,28.06,28.03,28.05,24270.0,26.6178,26.6463,26.6178,26.6368,24270.0
2023-06-13 14:55:00,28.05,28.07,28.05,28.06,21222.0,26.6368,26.6558,26.6368,26.6463,21222.0
2023-06-13 15:00:00,28.07,28.09,28.07,28.09,15324.0,26.6558,26.6748,26.6558,26.6748,15324.0
2023-06-13 15:05:00,28.09,28.11,28.09,28.1,52288.0,26.6748,26.6937,26.6748,26.6843,52288.0
2023-06-13 15:10:00,28.09,28.1,28.08,28.1,23824.0,26.6748,26.6843,26.6653,26.6843,23824.0
2023-06-13 15:15:00,28.1,28.1,28.07,28.08,40804.0,26.6843,26.6843,26.6558,26.6653,40804.0
2023-06-13 15:20:00,28.08,28.11,28.07,28.07,28316.0,26.6653,26.6937,26.6558,26.6558,28316.0
2023-06-13 15:25:00,28.08,28.08,28.05,28.07,71110.0,26.6653,26.6653,26.6368,26.6558,71110.0
2023-06-13 15:30:00,28.07,28.07,28.04,28.04,62168.0,26.6558,26.6558,26.6273,26.6273,62168.0
2023-06-13 15:35:00,28.04,28.05,28.0,28.03,68632.0,26.6273,26.6368,26.5893,26.6178,68632.0
2023-06-13 15:40:00,28.03,28.03,28.0,28.02,117412.0,26.6178,26.6178,26.5893,26.6083,117412.0
2023-06-13 15:45:00,28.02,28.04,28.0,28.03,72694.0,26.6083,26.6273,26.5893,26.6178,72694.0
2023-06-13 15:50:00,28.03,28.07,28.0,28.07,162504.0,26.6178,26.6558,26.5893,26.6558,162504.0
2023-06-13 15:55:00,28.06,28.07,28.04,28.07,318942.0,26.6463,26.6558,26.6273,26.6558,318942.0
2023-06-14 09:30:00,28.06,28.07,27.88,27.98,110780.0,26.6463,26.6558,26.4753,26.5703,110780.0
2023-06-14 09:35:00,27.98,28.04,27.95,28.01,39004.0,26.5703,26.6273,26.5418,26.5988,39004.0
2023-06-14 09:40:00,27.99,28.0,27.9,27.97,32852.0,26.5798,26.5893,26.4943,26.5608,32852.0
2023-06-14 09:45:00,27.98,28.02,27.9,27.93,47046.0,26.5703,26.6083,26.4943,26.5228,47046.0
2023-06-14 09:50:00,27.93,27.99,27.92,27.96,35866.0,26.5228,26.5798,26.5133,26.5513,35866.0
2023-06-14 09:55:00,27.96,27.97,27.86,27.87,66794.0,26.5513,26.5608,26.4563,26.4658,66794.0
2023-06-14 10:00:00,27.87,27.89,27.83,27.85,50482.0,26.4658,26.4848,26.4279,26.4468,50482.0
2023-06-14 10:05:00,27.86,27.91,27.86,27.86,25982.0,26.4563,26.5038,26.4563,26.4563,25982.0
2023-06-14 10:10:00,27.85,27.9,27.84,27.89,16518.0,26.4468,26.4943,26.4374,26.4848,16518.0
2023-06-14 10:15:00,27.89,27.92,27.83,27.83,45476.0,26.4848,26.5133,26.4279,26.4279,45476.0
2023-06-14 10:20:00,27.83,27.85,27.81,27.83,36530.0,26.4279,26.4468,26.4089,26.4279,36530.0
2023-06-14 10:25:00,27.84,27.86,27.82,27.85,24024.0,26.4374,26.4563,26.4184,26.4468,24024.0
2023-06-14 10:30:00,27.85,27.86,27.84,27.84,28164.0,26.4468,26.4563,26.4374,26.4374,28164.0
2023-06-14 10:35:00,27.84,27.86,27.81,27.84,46510.0,26.4374,26.4563,26.4089,26.4374,46510.0
2023-06-14 10:40:00,27.85,27.89,27.83,27.83,31580.0,26.4468,26.4848,26.4279,26.4279,31580.0
2023-06-14 10:45:00,27.84,27.91,27.84,27.9,44438.0,26.4374,26.5038,26.4374,26.4943,44438.0
2023-06-14 10:50:00,27.9,27.93,27.9,27.9,26572.0,26.4943,26.5228,26.4943,26.4943,26572.0
2023-06-14 10:55:00,27.9,27.96,27.9,27.95,60804.0,26.4943,26.5513,26.4943,26.5418,60804.0
2023-06-14 11:00:00,27.95,27.97,27.95,27.95,16680.0,26.5418,26.5608,26.5418,26.5418,16680.0
2023-06-14 11:05:00,27.95,27.95,27.91,27.91,25506.0,26.5418,26.5418,26.5038,26.5038,25506.0
2023-06-14 11:10:00,27.91,27.94,27.91,27.93,21542.0,26.5038,26.5323,26.5038,26.5228,21542.0
2023-06-14 11:15:00,27.93,27.97,27.93,27.97,20020.0,26.5228,26.5608,26.5228,26.5608,20020.0
2023-06-14 11:20:00,27.97,28.01,27.96,28.0,38728.0,26.5608,26.5988,26.5513,26.5893,38728.0
2023-06-14 11:25:00,28.0,28.03,27.99,27.99,21874.0,26.5893,26.6178,26.5798,26.5798,21874.0
2023-06-14 11:30:00,27.99,28.02,27.99,28.0,16868.0,26.5798,26.6083,26.5798,26.5893,16868.0
2023-06-14 11:35:00,28.0,28.03,27.99,27.99,19330.0,26.5893,26.6178,26.5798,26.5798,19330.0
2023-06-14 11:40:00,27.99,28.0,27.97,27.98,19400.0,26.5798,26.5893,26.5608,26.5703,19400.0
2023-06-14 11:45:00,27.99,28.0,27.98,28.0,9730.0,26.5798,26.5893,26.5703,26.5893,9730.0
2023-06-14 11:50:00,28.0,28.03,28.0,28.02,18978.0,26.5893,26.6178,26.5893,26.6083,18978.0
2023-06-14 11:55:00,28.0,28.0,27.97,27.97,19106.0,26.5893,26.5893,26.5608,26.5608,19106.0
2023-06-14 12:00:00,27.98,27.98,27.93,27.93,26246.0,26.5703,26.5703,26.5228,26.5228,26246.0
2023-06-14 12:05:00,27.93,27.96,27.92,27.96,11258.0,26.5228,26.5513,26.5133,26.5513,11258.0
2023-06-14 12:10:00,27.95,27.97,27.94,27.96,14342.0,26.5418,26.5608,26.5323,26.5513,14342.0
2023-06-14 12:15:00,27.95,27.99,27.95,27.99,30252.0,26.5418,26.5798,26.5418,26.5798,30252.0
2023-06-14 12:20:00,27.99,27.99,27.96,27.96,19534.0,26.5798,26.5798,26.5513,26.5513,19534.0
2023-06-14 12:25:00,27.97,27.97,27.96,27.97,16622.0,26.5608,26.5608,26.5513,26.5608,16622.0
2023-06-14 12:30:00,27.97,27.98,27.97,27.97,13996.0,26.5608,26.5703,26.5608,26.5608,13996.0
2023-06-14 12:35:00,27.97,27.98,27.96,27.97,15014.0,26.5608,26.5703,26.5513,26.5608,15014.0
2023-06-14 12:40:00,27.98,27.98,27.96,27.96,43542.0,26.5703,26.5703,26.5513,26.5513,43542.0
2023-06-14 12:45:00,27.96,27.98,27.95,27.96,22624.0,26.5513,26.5703,26.5418,26.5513,22624.0
2023-06-14 12:50:00,27.96,27.97,27.94,27.96,19364.0,26.5513,26.5608,26.5323,26.5513,19364.0
2023-06-14 12:55:00,27.97,27.97,27.94,27.95,18496.0,26.5608,26.5608,26.5323,26.5418,18496.0
2023-06-14 13:00:00,27.95,27.95,27.92,27.93,14632.0,26.5418,26.5418,26.5133,26.5228,14632.0
2023-06-14 13:05:00,27.92,27.93,27.91,27.91,17248.0,26.5133,26.5228,26.5038,26.5038,17248.0
2023-06-14 13:10:00,27.91,27.91,27.9,27.9,13616.0,26.5038,26.5038,26.4943,26.4943,13616.0
2023-06-14 13:15:00,27.89,27.9,27.87,27.89,15638.0,26.4848,26.4943,26.4658,26.4848,15638.0
2023-06-14 13:20:00,27.89,27.9,27.86,27.87,11172.0,26.4848,26.4943,26.4563,26.4658,11172.0
2023-06-14 13:25:00,27.88,27.88,27.84,27.84,19120.0,26.4753,26.4753,26.4374,26.4374,19120.0
2023-06-14 13:30:00,27.84,27.85,27.81,27.83,23416.0,26.4374,26.4468,26.4089,26.4279,23416.0
2023-06-14 13:35:00,27.83,27.83,27.81,27.83,21664.0,26.4279,26.4279,26.4089,26.4279,21664.0
2023-06-14 13:40:00,27.83,27.83,27.81,27.82,14084.0,26.4279,26.4279,26.4089,26.4184,14084.0
2023-06-14 13:45:00,27.81,27.82,27.77,27.77,26222.0,26.4089,26.4184,26.3709,26.3709,26222.0
2023-06-14 13:50:00,27.77,27.77,27.74,27.74,71368.0,26.3709,26.3709,26.3424,26.3424,71368.0
2023-06-14 13:55:00,27.74,27.79,27.73,27.77,82764.0,26.3424,26.3899,26.3329,26.3709,82764.0
2023-06-14 14:00:00,27.75,27.77,27.62,27.66,89430.0,26.3519,26.3709,26.2284,26.2664,89430.0
2023-06-14 14:05:00,27.66,27.68,27.56,27.62,67070.0,26.2664,26.2854,26.1715,26.2284,67070.0
2023-06-14 14:10:00,27.61,27.65,27.57,27.63,72386.0,26.2189,26.2569,26.181,26.2379,72386.0
2023-06-14 14:15:00,27.61,27.65,27.57,27.58,39118.0,26.2189,26.2569,26.181,26.1905,39118.0
2023-06-14 14:20:00,27.59,27.61,27.57,27.58,36056.0,26.1999,26.2189,26.181,26.1905,36056.0
2023-06-14 14:25:00,27.57,27.63,27.55,27.63,26092.0,26.181,26.2379,26.162,26.2379,26092.0
2023-06-14 14:30:00,27.63,27.65,27.59,27.6,30802.0,26.2379,26.2569,26.1999,26.2094,30802.0
2023-06-14 14:35:00,27.6,27.69,27.6,27.64,23694.0,26.2094,26.2949,26.2094,26.2474,23694.0
2023-06-14 14:40:00,27.64,27.74,27.63,27.71,38700.0,26.2474,26.3424,26.2379,26.3139,38700.0
2023-06-14 14:45:00,27.71,27.75,27.68,27.75,26476.0,26.3139,26.3519,26.2854,26.3519,26476.0
2023-06-14 14:50:00,27.75,27.78,27.68,27.72,35908.0,26.3519,26.3804,26.2854,26.3234,35908.0
2023-06-14 14:55:00,27.71,27.74,27.68,27.69,21840.0,26.3139,26.3424,26.2854,26.2949,21840.0
2023-06-14 15:00:00,27.7,27.75,27.69,27.73,13800.0,26.3044,26.3519,26.2949,26.3329,13800.0
2023-06-14 15:05:00,27.73,27.86,27.73,27.83,93506.0,26.3329,26.4563,26.3329,26.4279,93506.0
2023-06-14 15:10:00,27.84,27.85,27.72,27.72,30064.0,26.4374,26.4468,26.3234,26.3234,30064.0
2023-06-14 15:15:00,27.72,27.72,27.67,27.71,28196.0,26.3234,26.3234,26.2759,26.3139,28196.0
2023-06-14 15:20:00,27.7,27.79,27.69,27.75,31420.0,26.3044,26.3899,26.2949,26.3519,31420.0
2023-06-14 15:25:00,27.76,27.8,27.72,27.72,28204.0,26.3614,26.3994,26.3234,26.3234,28204.0
2023-06-14 15:30:00,27.71,27.72,27.67,27.7,32582.0,26.3139,26.3234,26.2759,26.3044,32582.0
2023-06-14 15:35:00,27.69,27.7,27.67,27.67,47164.0,26.2949,26.3044,26.2759,26.2759,47164.0
2023-06-14 15:40:00,27.68,27.69,27.61,27.63,56246.0,26.2854,26.2949,26.2189,26.2379,56246.0
2023-06-14 15:45:00,27.62,27.64,27.58,27.58,81606.0,26.2284,26.2474,26.1905,26.1905,81606.0
2023-06-14 15:50:00,27.58,27.66,27.54,27.64,181752.0,26.1905,26.2664,26.1525,26.2474,181752.0
2023-06-14 15:55:00,27.65,27.73,27.65,27.73,300096.0,26.2569,26.3329,26.2569,26.3329,300096.0
2023-06-15 09:30:00,27.74,27.8,27.61,27.64,82014.0,26.3424,26.3994,26.2189,26.2474,82014.0
2023-06-15 09:35:00,27.65,27.7,27.59,27.7,34848.0,26.2569,26.3044,26.1999,26.3044,34848.0
2023-06-15 09:40:00,27.7,27.78,27.66,27.68,48754.0,26.3044,26.3804,26.2664,26.2854,48754.0
2023-06-15 09:45:00,27.68,27.77,27.67,27.75,49580.0,26.2854,26.3709,26.2759,26.3519,49580.0
2023-06-15 09:50:00,27.75,27.83,27.75,27.8,24174.0,26.3519,26.4279,26.3519,26.3994,24174.0
2023-06-15 09:55:00,27.8,27.84,27.79,27.83,23808.0,26.3994,26.4374,26.3899,26.4279,23808.0
2023-06-15 10:00:00,27.83,27.86,27.78,27.8,44786.0,26.4279,26.4563,26.3804,26.3994,44786.0
2023-06-15 10:05:00,27.81,27.83,27.76,27.81,33014.0,26.4089,26.4279,26.3614,26.4089,33014.0
2023-06-15 10:10:00,27.81,27.85,27.8,27.81,21300.0,26.4089,26.4468,26.3994,26.4089,21300.0
2023-06-15 10:15:00,27.81,27.81,27.67,27.69,71054.0,26.4089,26.4089,26.2759,26.2949,71054.0
2023-06-15 10:20:00,27.69,27.75,27.67,27.69,59508.0,26.2949,26.3519,26.2759,26.2949,59508.0
2023-06-15 10:25:00,27.69,27.79,27.68,27.77,65876.0,26.2949,26.3899,26.2854,26.3709,65876.0
2023-06-15 10:30:00,27.77,27.77,27.69,27.71,36100.0,26.3709,26.3709,26.2949,26.3139,36100.0
2023-06-15 10:35:00,27.72,27.72,27.65,27.67,32306.0,26.3234,26.3234,26.2569,26.2759,32306.0
2023-06-15 10:40:00,27.67,27.72,27.67,27.7,33458.0,26.2759,26.3234,26.2759,26.3044,33458.0
2023-06-15 10:45:00,27.7,27.75,27.7,27.73,32602.0,26.3044,26.3519,26.3044,26.3329,32602.0
2023-06-15 10:50:00,27.73,27.73,27.69,27.71,22310.0,26.3329,26.3329,26.2949,26.3139,22310.0
2023-06-15 10:55:00,27.71,27.71,27.66,27.68,23006.0,26.3139,26.3139,26.2664,26.2854,23006.0
2023-06-15 11:00:00,27.68,27.69,27.65,27.68,21926.0,26.2854,26.2949,26.2569,26.2854,21926.0
2023-06-15 11:05:00,27.7,27.72,27.68,27.71,41776.0,26.3044,26.3234,26.2854,26.3139,41776.0
2023-06-15 11:10:00,27.72,27.78,27.71,27.75,23646.0,26.3234,26.3804,26.3139,26.3519,23646.0
2023-06-15 11:15:00,27.75,27.79,27.74,27.74,18962.0,26.3519,26.3899,26.3424,26.3424,18962.0
2023-06-15 11:20:00,27.75,27.77,27.74,27.74,18514.0,26.3519,26.3709,26.3424,26.3424,18514.0
2023-06-15 11:25:00,27.74,27.8,27.74,27.79,29570.0,26.3424,26.3994,26.3424,26.3899,29570.0
2023-06-15 11:30:00,27.79,27.79,27.75,27.77,24644.0,26.3899,26.3899,26.3519,26.3709,24644.0
2023-06-15 11:35:00,27.77,27.81,27.77,27.8,14964.0,26.3709,26.4089,26.3709,26.3994,14964.0
2023-06-15 11:40:00,27.79,27.79,27.75,27.75,8888.0,26.3899,26.3899,26.3519,26.3519,8888.0
2023-06-15 11:45:00,27.75,27.77,27.71,27.71,31436.0,26.3519,26.3709,26.3139,26.3139,31436.0
2023-06-15 11:50:00,27.71,27.75,27.7,27.74,20042.0,26.3139,26.3519,26.3044,26.3424,20042.0
2023-06-15 11:55:00,27.74,27.75,27.73,27.73,11218.0,26.3424,26.3519,26.3329,26.3329,11218.0
2023-06-15 12:00:00,27.73,27.75,27.72,27.74,13646.0,26.3329,26.3519,26.3234,26.3424,13646.0
2023-06-15 12:05:00,27.75,27.75,27.73,27.75,16650.0,26.3519,26.3519,26.3329,26.3519,16650.0
2023-06-15 12:10:00,27.75,27.75,27.73,27.74,20500.0,26.3519,26.3519,26.3329,26.3424,20500.0
2023-06-15 12:15:00,27.74,27.76,27.73,27.76,18792.0,26.3424,26.3614,26.3329,26.3614,18792.0
2023-06-15 12:20:00,27.76,27.81,27.76,27.81,21692.0,26.3614,26.4089,26.3614,26.4089,21692.0
2023-06-15 12:25:00,27.81,27.81,27.79,27.81,13556.0,26.4089,26.4089,26.3899,26.4089,13556.0
2023-06-15 12:30:00,27.81,27.83,27.8,27.81,14764.0,26.4089,26.4279,26.3994,26.4089,14764.0
2023-06-15 12:35:00,27.81,27.83,27.79,27.83,23774.0,26.4089,26.4279,26.3899,26.4279,23774.0
2023-06-15 12:40:00,27.83,27.86,27.82,27.84,13702.0,26.4279,26.4563,26.4184,26.4374,13702.0
2023-06-15 12:45:00,27.84,27.88,27.83,27.88,32382.0,26.4374,26.4753,26.4279,26.4753,32382.0
2023-06-15 12:50:00,27.88,27.88,27.85,27.86,23856.0,26.4753,26.4753,26.4468,26.4563,23856.0
2023-06-15 12:55:00,27.86,27.86,27.85,27.86,23934.0,26.4563,26.4563,26.4468,26.4563,23934.0
2023-06-15 13:00:00,27.86,27.87,27.83,27.83,17762.0,26.4563,26.4658,26.4279,26.4279,17762.0
2023-06-15 13:05:00,27.83,27.84,27.81,27.84,35490.0,26.4279,26.4374,26.4089,26.4374,35490.0
2023-06-15 13:10:00,27.84,27.86,27.83,27.85,26486.0,26.4374,26.4563,26.4279,26.4468,26486.0
2023-06-15 13:15:00,27.84,27.87,27.83,27.86,62656.0,26.4374,26.4658,26.4279,26.4563,62656.0
2023-06-15 13:20:00,27.86,27.89,27.86,27.89,34682.0,26.4563,26.4848,26.4563,26.4848,34682.0
2023-06-15 13:25:00,27.89,27.9,27.87,27.9,23170.0,26.4848,26.4943,26.4658,26.4943,23170.0
2023-06-15 13:30:00,27.91,27.96,27.91,27.95,26460.0,26.5038,26.5513,26.5038,26.5418,26460.0
2023-06-15 13:35:00,27.95,27.96,27.92,27.95,29414.0,26.5418,26.5513,26.5133,26.5418,29414.0
2023-06-15 13:40:00,27.95,28.0,27.95,27.99,28452.0,26.5418,26.5893,26.5418,26.5798,28452.0
2023-06-15 13:45:00,27.99,28.02,27.98,28.0,51340.0,26.5798,26.6083,26.5703,26.5893,51340.0
2023-06-15 13:50:00,27.99,28.0,27.98,28.0,41654.0,26.5798,26.5893,26.5703,26.5893,41654.0
2023-06-15 13:55:00,28.0,28.01,27.99,28.01,48080.0,26.5893,26.5988,26.5798,26.5988,48080.0
2023-06-15 14:00:00,28.03,28.04,28.0,28.0,33100.0,26.6178,26.6273,26.5893,26.5893,33100.0
2023-06-15 14:05:00,28.0,28.02,27.95,27.97,23712.0,26.5893,26.6083,26.5418,26.5608,23712.0
2023-06-15 14:10:00,27.97,27.99,27.96,27.98,42196.0,26.5608,26.5798,26.5513,26.5703,42196.0
2023-06-15 14:15:00,27.97,27.99,27.96,27.98,31730.0,26.5608,26.5798,26.5513,26.5703,31730.0
2023-06-15 14:20:00,27.96,27.98,27.93,27.97,29172.0,26.5513,26.5703,26.5228,26.5608,29172.0
2023-06-15 14:25:00,27.97,28.0,27.97,27.99,27868.0,26.5608,26.5893,26.5608,26.5798,27868.0
2023-06-15 14:30:00,28.0,28.05,28.0,28.05,32276.0,26.5893,26.6368,26.5893,26.6368,32276.0
2023-06-15 14:35:00,28.05,28.08,28.04,28.07,41648.0,26.6368,26.6653,26.6273,26.6558,41648.0
2023-06-15 14:40:00,28.07,28.09,28.06,28.09,34992.0,26.6558,26.6748,26.6463,26.6748,34992.0
2023-06-15 14:45:00,28.09,28.15,28.08,28.15,104644.0,26.6748,26.7317,26.6653,26.7317,104644.0
2023-06-15 14:50:00,28.15,28.21,28.14,28.21,38494.0,26.7317,26.7887,26.7222,26.7887,38494.0
2023-06-15 14:55:00,28.21,28.24,28.19,28.22,40928.0,26.7887,26.8172,26.7697,26.7982,40928.0
2023-06-15 15:00:00,28.22,28.23,28.15,28.18,73112.0,26.7982,26.8077,26.7317,26.7602,73112.0
2023-06-15 15:05:00,28.18,28.21,28.17,28.2,43734.0,26.7602,26.7887,26.7507,26.7792,43734.0
2023-06-15 15:10:00,28.2,28.22,28.18,28.21,59440.0,26.7792,26.7982,26.7602,26.7887,59440.0
2023-06-15 15:15:00,28.21,28.23,28.16,28.16,34016.0,26.7887,26.8077,26.7412,26.7412,34016.0
2023-06-15 15:20:00,28.16,28.18,28.14,28.17,36034.0,26.7412,26.7602,26.7222,26.7507,36034.0
2023-06-15 15:25:00,28.16,28.22,28.16,28.22,122210.0,26.7412,26.7982,26.7412,26.7982,122210.0
2023-06-15 15:30:00,28.22,28.25,28.21,28.24,95046.0,26.7982,26.8267,26.7887,26.8172,95046.0
2023-06-15 15:35:00,28.23,28.25,28.2,28.23,130890.0,26.8077,26.8267,26.7792,26.8077,130890.0
2023-06-15 15:40:00,28.23,28.26,28.22,28.23,95056.0,26.8077,26.8362,26.7982,26.8077,95056.0
2023-06-15 15:45:00,28.23,28.25,28.18,28.23,103474.0,26.8077,26.8267,26.7602,26.8077,103474.0
2023-06-15 15:50:00,28.23,28.25,28.17,28.18,177896.0,26.8077,26.8267,26.7507,26.7602,177896.0
2023-06-15 15:55:00,28.17,28.17,28.08,28.13,669140.0,26.7507,26.7507,26.6653,26.7127,669140.0
2023-06-16 09:30:00,28.14,28.46,28.05,28.39,1766898.0,26.7222,27.0261,26.6368,26.9596,1766898.0
2023-06-16 09:35:00,28.36,28.42,28.31,28.38,58498.0,26.9312,26.9881,26.8837,26.9501,58498.0
2023-06-16 09:40:00,28.38,28.43,28.25,28.32,57676.0,26.9501,26.9976,26.8267,26.8932,57676.0
2023-06-16 09:45:00,28.32,28.32,28.25,28.32,60714.0,26.8932,26.8932,26.8267,26.8932,60714.0
2023-06-16 09:50:00,28.32,28.41,28.32,28.35,49834.0,26.8932,26.9786,26.8932,26.9217,49834.0
2023-06-16 09:55:00,28.36,28.38,28.32,28.34,32852.0,26.9312,26.9501,26.8932,26.9122,32852.0
2023-06-16 10:00:00,28.35,28.4,28.34,28.4,60256.0,26.9217,26.9691,26.9122,26.9691,60256.0
2023-06-16 10:05:00,28.39,28.42,28.36,28.42,44486.0,26.9596,26.9881,26.9312,26.9881,44486.0
2023-06-16 10:10:00,28.42,28.43,28.35,28.36,35926.0,26.9881,26.9976,26.9217,26.9312,35926.0
2023-06-16 10:15:00,28.35,28.42,28.34,28.38,35854.0,26.9217,26.9881,26.9122,26.9501,35854.0
2023-06-16 10:20:00,28.36,28.47,28.36,28.43,55116.0,26.9312,27.0356,26.9312,26.9976,55116.0
2023-06-16 10:25:00,28.43,28.53,28.43,28.53,64390.0,26.9976,27.0926,26.9976,27.0926,64390.0
2023-06-16 10:30:00,28.53,28.54,28.5,28.53,67566.0,27.0926,27.1021,27.0641,27.0926,67566.0
2023-06-16 10:35:00,28.53,28.54,28.49,28.51,61698.0,27.0926,27.1021,27.0546,27.0736,61698.0
2023-06-16 10:40:00,28.52,28.52,28.45,28.49,62244.0,27.0831,27.0831,27.0166,27.0546,62244.0
2023-06-16 10:45:00,28.48,28.53,28.46,28.47,78126.0,27.0451,27.0926,27.0261,27.0356,78126.0
2023-06-16 10:50:00,28.47,28.51,28.45,28.5,76062.0,27.0356,27.0736,27.0166,27.0641,76062.0
2023-06-16 10:55:00,28.49,28.54,28.49,28.5,53194.0,27.0546,27.1021,27.0546,27.0641,53194.0
2023-06-16 11:00:00,28.5,28.5,28.45,28.46,48508.0,27.0641,27.0641,27.0166,27.0261,48508.0
2023-06-16 11:05:00,28.46,28.5,28.44,28.49,40440.0,27.0261,27.0641,27.0071,27.0546,40440.0
2023-06-16 11:10:00,28.49,28.52,28.46,28.5,44636.0,27.0546,27.0831,27.0261,27.0641,44636.0
2023-06-16 11:15:00,28.5,28.51,28.47,28.48,50360.0,27.0641,27.0736,27.0356,27.0451,50360.0
2023-06-16 11:20:00,28.47,28.48,28.41,28.42,51084.0,27.0356,27.0451,26.9786,26.9881,51084.0
2023-06-16 11:25:00,28.41,28.45,28.41,28.45,51514.0,26.9786,27.0166,26.9786,27.0166,51514.0
2023-06-16 11:30:00,28.47,28.48,28.44,28.44,35012.0,27.0356,27.0451,27.0071,27.0071,35012.0
2023-06-16 11:35:00,28.43,28.43,28.39,28.4,51786.0,26.9976,26.9976,26.9596,26.9691,51786.0
2023-06-16 11:40:00,28.4,28.42,28.37,28.41,42318.0,26.9691,26.9881,26.9406,26.9786,42318.0
2023-06-16 11:45:00,28.4,28.41,28.36,28.39,56790.0,26.9691,26.9786,26.9312,26.9596,56790.0
2023-06-16 11:50:00,28.38,28.4,28.35,28.39,48256.0,26.9501,26.9691,26.9217,26.9596,48256.0
2023-06-16 11:55:00,28.39,28.43,28.39,28.41,40026.0,26.9596,26.9976,26.9596,26.9786,40026.0
2023-06-16 12:00:00,28.42,28.45,28.42,28.43,35862.0,26.9881,27.0166,26.9881,26.9976,35862.0
2023-06-16 12:05:00,28.43,28.44,28.4,28.41,47376.0,26.9976,27.0071,26.9691,26.9786,47376.0
2023-06-16 12:10:00,28.41,28.45,28.41,28.43,32918.0,26.9786,27.0166,26.9786,26.9976,32918.0
2023-06-16 12:15:00,28.43,28.46,28.42,28.45,44284.0,26.9976,27.0261,26.9881,27.0166,44284.0
2023-06-16 12:20:00,28.45,28.48,28.45,28.47,57766.0,27.0166,27.0451,27.0166,27.0356,57766.0
2023-06-16 12:25:00,28.46,28.52,28.46,28.52,47582.0,27.0261,27.0831,27.0261,27.0831,47582.0
2023-06-16 12:30:00,28.52,28.53,28.5,28.53,31132.0,27.0831,27.0926,27.0641,27.0926,31132.0
2023-06-16 12:35:00,28.54,28.54,28.48,28.49,39784.0,27.1021,27.1021,27.0451,27.0546,39784.0
2023-06-16 12:40:00,28.49,28.5,28.47,28.49,31312.0,27.0546,27.0641,27.0356,27.0546,31312.0
2023-06-16 12:45:00,28.48,28.49,28.47,28.49,41556.0,27.0451,27.0546,27.0356,27.0546,41556.0
2023-06-16 12:50:00,28.49,28.56,28.49,28.55,38110.0,27.0546,27.1211,27.0546,27.1116,38110.0
2023-06-16 12:55:00,28.55,28.56,28.53,28.54,37674.0,27.1116,27.1211,27.0926,27.1021,37674.0
2023-06-16 13:00:00,28.54,28.57,28.54,28.57,31560.0,27.1021,27.1306,27.1021,27.1306,31560.0
2023-06-16 13:05:00,28.57,28.57,28.53,28.54,44614.0,27.1306,27.1306,27.0926,27.1021,44614.0
2023-06-16 13:10:00,28.53,28.54,28.5,28.53,35062.0,27.0926,27.1021,27.0641,27.0926,35062.0
2023-06-16 13:15:00,28.53,28.55,28.52,28.53,42606.0,27.0926,27.1116,27.0831,27.0926,42606.0
2023-06-16 13:20:00,28.52,28.53,28.5,28.53,25416.0,27.0831,27.0926,27.0641,27.0926,25416.0
2023-06-16 13:25:00,28.53,28.54,28.5,28.5,34582.0,27.0926,27.1021,27.0641,27.0641,34582.0
2023-06-16 13:30:00,28.5,28.5,28.47,28.48,31944.0,27.0641,27.0641,27.0356,27.0451,31944.0
2023-06-16 13:35:00,28.48,28.5,28.47,28.49,38632.0,27.0451,27.0641,27.0356,27.0546,38632.0
2023-06-16 13:40:00,28.49,28.5,28.47,28.47,39948.0,27.0546,27.0641,27.0356,27.0356,39948.0
2023-06-16 13:45:00,28.47,28.5,28.46,28.49,38948.0,27.0356,27.0641,27.0261,27.0546,38948.0
2023-06-16 13:50:00,28.48,28.53,28.48,28.53,29580.0,27.0451,27.0926,27.0451,27.0926,29580.0
2023-06-16 13:55:00,28.53,28.54,28.52,28.54,35010.0,27.0926,27.1021,27.0831,27.1021,35010.0
2023-06-16 14:00:00,28.54,28.55,28.52,28.52,60554.0,27.1021,27.1116,27.0831,27.0831,60554.0
2023-06-16 14:05:00,28.52,28.55,28.52,28.54,40250.0,27.0831,27.1116,27.0831,27.1021,40250.0
2023-06-16 14:10:00,28.54,28.54,28.49,28.49,45932.0,27.1021,27.1021,27.0546,27.0546,45932.0
2023-06-16 14:15:00,28.49,28.5,28.48,28.5,43406.0,27.0546,27.0641,27.0451,27.0641,43406.0
2023-06-16 14:20:00,28.5,28.52,28.5,28.52,41860.0,27.0641,27.0831,27.0641,27.0831,41860.0
2023-06-16 14:25:00,28.52,28.54,28.52,28.53,43146.0,27.0831,27.1021,27.0831,27.0926,43146.0
2023-06-16 14:30:00,28.53,28.53,28.48,28.49,70350.0,27.0926,27.0926,27.0451,27.0546,70350.0
2023-06-16 14:35:00,28.49,28.49,28.46,28.48,65918.0,27.0546,27.0546,27.0261,27.0451,65918.0
2023-06-16 14:40:00,28.48,28.49,28.44,28.48,73586.0,27.0451,27.0546,27.0071,27.0451,73586.0
2023-06-16 14:45:00,28.48,28.49,28.47,28.48,33072.0,27.0451,27.0546,27.0356,27.0451,33072.0
2023-06-16 14:50:00,28.48,28.49,28.45,28.46,45226.0,27.0451,27.0546,27.0166,27.0261,45226.0
2023-06-16 14:55:00,28.46,28.49,28.45,28.47,168544.0,27.0261,27.0546,27.0166,27.0356,168544.0
2023-06-16 15:00:00,28.47,28.48,28.42,28.48,89710.0,27.0356,27.0451,26.9881,27.0451,89710.0
2023-06-16 15:05:00,28.48,28.48,28.42,28.43,43362.0,27.0451,27.0451,26.9881,26.9976,43362.0
2023-06-16 15:10:00,28.42,28.42,28.34,28.35,58366.0,26.9881,26.9881,26.9122,26.9217,58366.0
2023-06-16 15:15:00,28.34,28.36,28.33,28.34,48594.0,26.9122,26.9312,26.9027,26.9122,48594.0
2023-06-16 15:20:00,28.34,28.36,28.32,28.35,42908.0,26.9122,26.9312,26.8932,26.9217,42908.0
2023-06-16 15:25:00,28.35,28.35,28.31,28.32,44172.0,26.9217,26.9217,26.8837,26.8932,44172.0
2023-06-16 15:30:00,28.32,28.35,28.32,28.34,82994.0,26.8932,26.9217,26.8932,26.9122,82994.0
2023-06-16 15:35:00,28.34,28.36,28.32,28.33,67416.0,26.9122,26.9312,26.8932,26.9027,67416.0
2023-06-16 15:40:00,28.34,28.34,28.28,28.29,83304.0,26.9122,26.9122,26.8552,26.8647,83304.0
2023-06-16 15:45:00,28.28,28.33,28.28,28.3,117920.0,26.8552,26.9027,26.8552,26.8742,117920.0
2023-06-16 15:50:00,28.3,28.33,28.25,28.27,264044.0,26.8742,26.9027,26.8267,26.8457,264044.0
2023-06-16 15:55:00,28.26,28.3,28.24,28.3,542900.0,26.8362,26.8742,26.8172,26.8742,542900.0
2023-06-20 09:30:00,28.24,28.33,28.18,28.3,168968.0,26.8172,26.9027,26.7602,26.8742,168968.0
2023-06-20 09:35:00,28.27,28.29,28.2,28.21,62736.0,26.8457,26.8647,26.7792,26.7887,62736.0
2023-06-20 09:40:00,28.21,28.29,28.15,28.25,75584.0,26.7887,26.8647,26.7317,26.8267,75584.0
2023-06-20 09:45:00,28.25,28.3,28.21,28.24,49212.0,26.8267,26.8742,26.7887,26.8172,49212.0
2023-06-20 09:50:00,28.24,28.33,28.24,28.29,41786.0,26.8172,26.9027,26.8172,26.8647,41786.0
2023-06-20 09:55:00,28.31,28.36,28.3,28.35,30590.0,26.8837,26.9312,26.8742,26.9217,30590.0
2023-06-20 10:00:00,28.36,28.36,28.3,28.32,43548.0,26.9312,26.9312,26.8742,26.8932,43548.0
2023-06-20 10:05:00,28.32,28.36,28.32,28.36,37906.0,26.8932,26.9312,26.8932,26.9312,37906.0
2023-06-20 10:10:00,28.36,28.41,28.32,28.32,29262.0,26.9312,26.9786,26.8932,26.8932,29262.0
2023-06-20 10:15:00,28.32,28.32,28.26,28.27,38928.0,26.8932,26.8932,26.8362,26.8457,38928.0
2023-06-20 10:20:00,28.27,28.29,28.21,28.24,53750.0,26.8457,26.8647,26.7887,26.8172,53750.0
2023-06-20 10:25:00,28.25,28.26,28.22,28.26,52512.0,26.8267,26.8362,26.7982,26.8362,52512.0
2023-06-20 10:30:00,28.25,28.29,28.24,28.25,42742.0,26.8267,26.8647,26.8172,26.8267,42742.0
2023-06-20 10:35:00,28.25,28.27,28.23,28.25,43068.0,26.8267,26.8457,26.8077,26.8267,43068.0
2023-06-20 10:40:00,28.24,28.28,28.24,28.27,28396.0,26.8172,26.8552,26.8172,26.8457,28396.0
2023-06-20 10:45:00,28.27,28.36,28.27,28.36,39212.0,26.8457,26.9312,26.8457,26.9312,39212.0
2023-06-20 10:50:00,28.36,28.36,28.3,28.32,45370.0,26.9312,26.9312,26.8742,26.8932,45370.0
2023-06-20 10:55:00,28.31,28.37,28.3,28.36,43310.0,26.8837,26.9406,26.8742,26.9312,43310.0
2023-06-20 11:00:00,28.38,28.39,28.31,28.31,85862.0,26.9501,26.9596,26.8837,26.8837,85862.0
2023-06-20 11:05:00,28.32,28.32,28.26,28.26,19934.0,26.8932,26.8932,26.8362,26.8362,19934.0
2023-06-20 11:10:00,28.26,28.27,28.25,28.25,28958.0,26.8362,26.8457,26.8267,26.8267,28958.0
2023-06-20 11:15:00,28.25,28.26,28.22,28.23,33188.0,26.8267,26.8362,26.7982,26.8077,33188.0
2023-06-20 11:20:00,28.23,28.28,28.23,28.25,27590.0,26.8077,26.8552,26.8077,26.8267,27590.0
2023-06-20 11:25:00,28.26,28.3,28.25,28.28,27792.0,26.8362,26.8742,26.8267,26.8552,27792.0
2023-06-20 11:30:00,28.28,28.3,28.27,28.28,20194.0,26.8552,26.8742,26.8457,26.8552,20194.0
2023-06-20 11:35:00,28.28,28.31,28.27,28.3,31228.0,26.8552,26.8837,26.8457,26.8742,31228.0
2023-06-20 11:40:00,28.31,28.32,28.27,28.28,14172.0,26.8837,26.8932,26.8457,26.8552,14172.0
2023-06-20 11:45:00,28.28,28.31,28.27,28.31,19034.0,26.8552,26.8837,26.8457,26.8837,19034.0
2023-06-20 11:50:00,28.31,28.32,28.3,28.32,23290.0,26.8837,26.8932,26.8742,26.8932,23290.0
2023-06-20 11:55:00,28.32,28.34,28.32,28.33,24536.0,26.8932,26.9122,26.8932,26.9027,24536.0
2023-06-20 12:00:00,28.32,28.33,28.3,28.31,24580.0,26.8932,26.9027,26.8742,26.8837,24580.0
2023-06-20 12:05:00,28.31,28.32,28.3,28.31,24312.0,26.8837,26.8932,26.8742,26.8837,24312.0
2023-06-20 12:10:00,28.31,28.32,28.31,28.31,22760.0,26.8837,26.8932,26.8837,26.8837,22760.0
2023-06-20 12:15:00,28.31,28.31,28.25,28.27,38884.0,26.8837,26.8837,26.8267,26.8457,38884.0
2023-06-20 12:20:00,28.27,28.31,28.26,28.3,23832.0,26.8457,26.8837,26.8362,26.8742,23832.0
2023-06-20 12:25:00,28.3,28.34,28.3,28.32,29622.0,26.8742,26.9122,26.8742,26.8932,29622.0
2023-06-20 12:30:00,28.32,28.33,28.29,28.3,11604.0,26.8932,26.9027,26.8647,26.8742,11604.0
2023-06-20 12:35:00,28.31,28.34,28.3,28.31,26926.0,26.8837,26.9122,26.8742,26.8837,26926.0
2023-06-20 12:40:00,28.32,28.35,28.32,28.34,13556.0,26.8932,26.9217,26.8932,26.9122,13556.0
2023-06-20 12:45:00,28.34,28.37,28.33,28.36,11810.0,26.9122,26.9406,26.9027,26.9312,11810.0
2023-06-20 12:50:00,28.36,28.36,28.33,28.36,7798.0,26.9312,26.9312,26.9027,26.9312,7798.0
2023-06-20 12:55:00,28.36,28.38,28.35,28.38,10766.0,26.9312,26.9501,26.9217,26.9501,10766.0
2023-06-20 13:00:00,28.38,28.39,28.36,28.38,15384.0,26.9501,26.9596,26.9312,26.9501,15384.0
2023-06-20 13:05:00,28.38,28.38,28.33,28.34,25114.0,26.9501,26.9501,26.9027,26.9122,25114.0
2023-06-20 13:10:00,28.34,28.38,28.33,28.37,48366.0,26.9122,26.9501,26.9027,26.9406,48366.0
2023-06-20 13:15:00,28.38,28.38,28.36,28.38,13800.0,26.9501,26.9501,26.9312,26.9501,13800.0
2023-06-20 13:20:00,28.38,28.4,28.36,28.38,26896.0,26.9501,26.9691,26.9312,26.9501,26896.0
2023-06-20 13:25:00,28.39,28.39,28.36,28.36,17108.0,26.9596,26.9596,26.9312,26.9312,17108.0
2023-06-20 13:30:00,28.36,28.38,28.36,28.36,9244.0,26.9312,26.9501,26.9312,26.9312,9244.0
2023-06-20 13:35:00,28.36,28.37,28.35,28.37,15054.0,26.9312,26.9406,26.9217,26.9406,15054.0
2023-06-20 13:40:00,28.37,28.4,28.37,28.38,21844.0,26.9406,26.9691,26.9406,26.9501,21844.0
2023-06-20 13:45:00,28.38,28.39,28.36,28.38,21226.0,26.9501,26.9596,26.9312,26.9501,21226.0
2023-06-20 13:50:00,28.38,28.4,28.37,28.37,14214.0,26.9501,26.9691,26.9406,26.9406,14214.0
2023-06-20 13:55:00,28.38,28.38,28.35,28.36,24870.0,26.9501,26.9501,26.9217,26.9312,24870.0
2023-06-20 14:00:00,28.36,28.41,28.36,28.4,13844.0,26.9312,26.9786,26.9312,26.9691,13844.0
2023-06-20 14:05:00,28.4,28.4,28.38,28.38,11370.0,26.9691,26.9691,26.9501,26.9501,11370.0
2023-06-20 14:10:00,28.38,28.4,28.38,28.4,15710.0,26.9501,26.9691,26.9501,26.9691,15710.0
2023-06-20 14:15:00,28.4,28.42,28.39,28.41,15844.0,26.9691,26.9881,26.9596,26.9786,15844.0
2023-06-20 14:20:00,28.42,28.42,28.4,28.41,21600.0,26.9881,26.9881,26.9691,26.9786,21600.0
2023-06-20 14:25:00,28.41,28.43,28.41,28.42,34556.0,26.9786,26.9976,26.9786,26.9881,34556.0
2023-06-20 14:30:00,28.43,28.44,28.41,28.42,51566.0,26.9976,27.0071,26.9786,26.9881,51566.0
2023-06-20 14:35:00,28.42,28.43,28.4,28.41,21308.0,26.9881,26.9976,26.9691,26.9786,21308.0
2023-06-20 14:40:00,28.4,28.41,28.39,28.4,16598.0,26.9691,26.9786,26.9596,26.9691,16598.0
2023-06-20 14:45:00,28.4,28.42,28.39,28.42,23642.0,26.9691,26.9881,26.9596,26.9881,23642.0
2023-06-20 14:50:00,28.41,28.43,28.41,28.43,17982.0,26.9786,26.9976,26.9786,26.9976,17982.0
2023-06-20 14:55:00,28.43,28.43,28.41,28.42,21608.0,26.9976,26.9976,26.9786,26.9881,21608.0
2023-06-20 15:00:00,28.42,28.43,28.42,28.43,13384.0,26.9881,26.9976,26.9881,26.9976,13384.0
2023-06-20 15:05:00,28.42,28.43,28.4,28.42,15914.0,26.9881,26.9976,26.9691,26.9881,15914.0
2023-06-20 15:10:00,28.42,28.44,28.41,28.43,18108.0,26.9881,27.0071,26.9786,26.9976,18108.0
2023-06-20 15:15:00,28.43,28.43,28.41,28.42,25810.0,26.9976,26.9976,26.9786,26.9881,25810.0
2023-06-20 15:20:00,28.42,28.43,28.4,28.42,31292.0,26.9881,26.9976,26.9691,26.9881,31292.0
2023-06-20 15:25:00,28.43,28.43,28.4,28.41,25780.0,26.9976,26.9976,26.9691,26.9786,25780.0
2023-06-20 15:30:00,28.4,28.41,28.37,28.37,40146.0,26.9691,26.9786,26.9406,26.9406,40146.0
2023-06-20 15:35:00,28.37,28.38,28.36,28.38,22152.0,26.9406,26.9501,26.9312,26.9501,22152.0
2023-06-20 15:40:00,28.38,28.39,28.36,28.39,43698.0,26.9501,26.9596,26.9312,26.9596,43698.0
2023-06-20 15:45:00,28.39,28.41,28.38,28.39,60488.0,26.9596,26.9786,26.9501,26.9596,60488.0
2023-06-20 15:50:00,28.39,28.42,28.37,28.38,132942.0,26.9596,26.9881,26.9406,26.9501,132942.0
2023-06-20 15:55:00,28.37,28.41,28.37,28.38,274762.0,26.9406,26.9786,26.9406,26.9501,274762.0
2023-06-21 09:30:00,28.33,28.35,28.18,28.27,113878.0,26.9027,26.9217,26.7602,26.8457,113878.0
2023-06-21 09:35:00,28.27,28.34,28.24,28.29,44486.0,26.8457,26.9122,26.8172,26.8647,44486.0
2023-06-21 09:40:00,28.29,28.34,28.24,28.24,37874.0,26.8647,26.9122,26.8172,26.8172,37874.0
2023-06-21 09:45:00,28.24,28.45,28.24,28.45,51274.0,26.8172,27.0166,26.8172,27.0166,51274.0
2023-06-21 09:50:00,28.45,28.56,28.45,28.56,39658.0,27.0166,27.1211,27.0166,27.1211,39658.0
2023-06-21 09:55:00,28.56,28.59,28.5,28.59,53730.0,27.1211,27.1496,27.0641,27.1496,53730.0
2023-06-21 10:00:00,28.6,28.63,28.52,28.52,93776.0,27.1591,27.1875,27.0831,27.0831,93776.0
2023-06-21 10:05:00,28.53,28.54,28.49,28.54,39644.0,27.0926,27.1021,27.0546,27.1021,39644.0
2023-06-21 10:10:00,28.55,28.6,28.54,28.6,41778.0,27.1116,27.1591,27.1021,27.1591,41778.0
2023-06-21 10:15:00,28.6,28.65,28.6,28.65,52102.0,27.1591,27.2065,27.1591,27.2065,52102.0
2023-06-21 10:20:00,28.64,28.66,28.62,28.63,33602.0,27.197,27.216,27.1781,27.1875,33602.0
2023-06-21 10:25:00,28.63,28.67,28.61,28.67,38836.0,27.1875,27.2255,27.1686,27.2255,38836.0
2023-06-21 10:30:00,28.67,28.68,28.61,28.66,59648.0,27.2255,27.235,27.1686,27.216,59648.0
2023-06-21 10:35:00,28.66,28.71,28.65,28.71,77276.0,27.216,27.2635,27.2065,27.2635,77276.0
2023-06-21 10:40:00,28.71,28.72,28.66,28.71,106040.0,27.2635,27.273,27.216,27.2635,106040.0
2023-06-21 10:45:00,28.71,28.72,28.68,28.68,69528.0,27.2635,27.273,27.235,27.235,69528.0
2023-06-21 10:50:00,28.68,28.72,28.66,28.72,62098.0,27.235,27.273,27.216,27.273,62098.0
2023-06-21 10:55:00,28.71,28.76,28.71,28.75,86258.0,27.2635,27.311,27.2635,27.3015,86258.0
2023-06-21 11:00:00,28.75,28.76,28.69,28.73,30622.0,27.3015,27.311,27.2445,27.2825,30622.0
2023-06-21 11:05:00,28.73,28.75,28.72,28.73,45014.0,27.2825,27.3015,27.273,27.2825,45014.0
2023-06-21 11:10:00,28.75,28.78,28.73,28.78,43532.0,27.3015,27.33,27.2825,27.33,43532.0
2023-06-21 11:15:00,28.78,28.79,28.75,28.75,38170.0,27.33,27.3395,27.3015,27.3015,38170.0
2023-06-21 11:20:00,28.75,28.88,28.75,28.87,136564.0,27.3015,27.425,27.3015,27.4155,136564.0
2023-06-21 11:25:00,28.88,28.88,28.77,28.79,45036.0,27.425,27.425,27.3205,27.3395,45036.0
2023-06-21 11:30:00,28.79,28.82,28.75,28.81,78172.0,27.3395,27.368,27.3015,27.3585,78172.0
2023-06-21 11:35:00,28.81,28.87,28.8,28.85,40850.0,27.3585,27.4155,27.349,27.3965,40850.0
2023-06-21 11:40:00,28.86,28.87,28.84,28.84,50962.0,27.406,27.4155,27.387,27.387,50962.0
2023-06-21 11:45:00,28.84,28.86,28.83,28.86,35760.0,27.387,27.406,27.3775,27.406,35760.0
2023-06-21 11:50:00,28.85,28.87,28.83,28.83,82170.0,27.3965,27.4155,27.3775,27.3775,82170.0
2023-06-21 11:55:00,28.82,28.83,28.77,28.8,37130.0,27.368,27.3775,27.3205,27.349,37130.0
2023-06-21 12:00:00,28.8,28.84,28.79,28.83,33420.0,27.349,27.387,27.3395,27.3775,33420.0
2023-06-21 12:05:00,28.84,28.87,28.82,28.86,25322.0,27.387,27.4155,27.368,27.406,25322.0
2023-06-21 12:10:00,28.86,28.86,28.8,28.81,65878.0,27.406,27.406,27.349,27.3585,65878.0
2023-06-21 12:15:00,28.81,28.84,28.78,28.84,44030.0,27.3585,27.387,27.33,27.387,44030.0
2023-06-21 12:20:00,28.84,28.85,28.81,28.84,19550.0,27.387,27.3965,27.3585,27.387,19550.0
2023-06-21 12:25:00,28.83,28.84,28.82,28.83,33530.0,27.3775,27.387,27.368,27.3775,33530.0
2023-06-21 12:30:00,28.83,28.84,28.8,28.8,44216.0,27.3775,27.387,27.349,27.349,44216.0
2023-06-21 12:35:00,28.8,28.8,28.77,28.79,84182.0,27.349,27.349,27.3205,27.3395,84182.0
2023-06-21 12:40:00,28.78,28.79,28.71,28.72,49674.0,27.33,27.3395,27.2635,27.273,49674.0
2023-06-21 12:45:00,28.72,28.75,28.71,28.71,100990.0,27.273,27.3015,27.2635,27.2635,100990.0
2023-06-21 12:50:00,28.72,28.76,28.7,28.74,63920.0,27.273,27.311,27.254,27.292,63920.0
2023-06-21 12:55:00,28.73,28.75,28.73,28.74,30366.0,27.2825,27.3015,27.2825,27.292,30366.0
2023-06-21 13:00:00,28.74,28.74,28.7,28.72,56036.0,27.292,27.292,27.254,27.273,56036.0
2023-06-21 13:05:00,28.72,28.75,28.71,28.74,32692.0,27.273,27.3015,27.2635,27.292,32692.0
2023-06-21 13:10:00,28.74,28.75,28.7,28.71,39254.0,27.292,27.3015,27.254,27.2635,39254.0
2023-06-21 13:15:00,28.71,28.71,28.68,28.7,43894.0,27.2635,27.2635,27.235,27.254,43894.0
2023-06-21 13:20:00,28.69,28.73,28.69,28.71,30522.0,27.2445,27.2825,27.2445,27.2635,30522.0
2023-06-21 13:25:00,28.7,28.74,28.7,28.73,40006.0,27.254,27.292,27.254,27.2825,40006.0
2023-06-21 13:30:00,28.73,28.73,28.71,28.72,20114.0,27.2825,27.2825,27.2635,27.273,20114.0
2023-06-21 13:35:00,28.72,28.74,28.72,28.72,25058.0,27.273,27.292,27.273,27.273,25058.0
2023-06-21 13:40:00,28.72,28.74,28.7,28.71,29706.0,27.273,27.292,27.254,27.2635,29706.0
2023-06-21 13:45:00,28.71,28.72,28.7,28.71,16758.0,27.2635,27.273,27.254,27.2635,16758.0
2023-06-21 13:50:00,28.71,28.72,28.7,28.72,16822.0,27.2635,27.273,27.254,27.273,16822.0
2023-06-21 13:55:00,28.72,28.74,28.71,28.73,14038.0,27.273,27.292,27.2635,27.2825,14038.0
2023-06-21 14:00:00,28.73,28.74,28.71,28.73,41876.0,27.2825,27.292,27.2635,27.2825,41876.0
2023-06-21 14:05:00,28.73,28.74,28.71,28.71,25244.0,27.2825,27.292,27.2635,27.2635,25244.0
2023-06-21 14:10:00,28.7,28.73,28.7,28.73,17982.0,27.254,27.2825,27.254,27.2825,17982.0
2023-06-21 14:15:00,28.74,28.75,28.73,28.75,18932.0,27.292,27.3015,27.2825,27.3015,18932.0
2023-06-21 14:20:00,28.75,28.78,28.75,28.77,38014.0,27.3015,27.33,27.3015,27.3205,38014.0
2023-06-21 14:25:00,28.77,28.77,28.75,28.77,30460.0,27.3205,27.3205,27.3015,27.3205,30460.0
2023-06-21 14:30:00,28.77,28.77,28.75,28.75,22386.0,27.3205,27.3205,27.3015,27.3015,22386.0
2023-06-21 14:35:00,28.76,28.76,28.74,28.75,32732.0,27.311,27.311,27.292,27.3015,32732.0
2023-06-21 14:40:00,28.75,28.81,28.75,28.81,105448.0,27.3015,27.3585,27.3015,27.3585,105448.0
2023-06-21 14:45:00,28.81,28.82,28.78,28.78,65062.0,27.3585,27.368,27.33,27.33,65062.0
2023-06-21 14:50:00,28.79,28.8,28.77,28.79,26968.0,27.3395,27.349,27.3205,27.3395,26968.0
2023-06-21 14:55:00,28.79,28.89,28.78,28.81,43454.0,27.3395,27.4344,27.33,27.3585,43454.0
2023-06-21 15:00:00,28.8,28.83,28.78,28.81,115128.0,27.349,27.3775,27.33,27.3585,115128.0
2023-06-21 15:05:00,28.81,28.81,28.76,28.76,62532.0,27.3585,27.3585,27.311,27.311,62532.0
2023-06-21 15:10:00,28.77,28.81,28.75,28.81,38246.0,27.3205,27.3585,27.3015,27.3585,38246.0
2023-06-21 15:15:00,28.81,28.83,28.8,28.83,59396.0,27.3585,27.3775,27.349,27.3775,59396.0
2023-06-21 15:20:00,28.83,28.85,28.81,28.85,56700.0,27.3775,27.3965,27.3585,27.3965,56700.0
2023-06-21 15:25:00,28.85,28.86,28.83,28.86,88536.0,27.3965,27.406,27.3775,27.406,88536.0
2023-06-21 15:30:00,28.86,28.87,28.81,28.83,174864.0,27.406,27.4155,27.3585,27.3775,174864.0
2023-06-21 15:35:00,28.83,28.84,28.8,28.82,110958.0,27.3775,27.387,27.349,27.368,110958.0
2023-06-21 15:40:00,28.82,28.86,28.82,28.86,79550.0,27.368,27.406,27.368,27.406,79550.0
2023-06-21 15:45:00,28.86,28.89,28.85,28.86,87950.0,27.406,27.4344,27.3965,27.406,87950.0
2023-06-21 15:50:00,28.86,28.88,28.83,28.83,165584.0,27.406,27.425,27.3775,27.3775,165584.0
2023-06-21 15:55:00,28.83,28.84,28.8,28.82,302620.0,27.3775,27.387,27.349,27.368,302620.0
2023-06-22 09:30:00,28.87,28.91,28.72,28.74,92960.0,27.4155,27.4534,27.273,27.292,92960.0
2023-06-22 09:35:00,28.73,28.77,28.68,28.71,48634.0,27.2825,27.3205,27.235,27.2635,48634.0
2023-06-22 09:40:00,28.7,28.73,28.66,28.72,45102.0,27.254,27.2825,27.216,27.273,45102.0
2023-06-22 09:45:00,28.73,28.73,28.63,28.7,34534.0,27.2825,27.2825,27.1875,27.254,34534.0
2023-06-22 09:50:00,28.69,28.75,28.68,28.71,64738.0,27.2445,27.3015,27.235,27.2635,64738.0
2023-06-22 09:55:00,28.7,28.73,28.67,28.67,26500.0,27.254,27.2825,27.2255,27.2255,26500.0
2023-06-22 10:00:00,28.67,28.69,28.65,28.68,27426.0,27.2255,27.2445,27.2065,27.235,27426.0
2023-06-22 10:05:00,28.68,28.68,28.61,28.65,111872.0,27.235,27.235,27.1686,27.2065,111872.0
2023-06-22 10:10:00,28.65,28.67,28.64,28.64,52492.0,27.2065,27.2255,27.197,27.197,52492.0
2023-06-22 10:15:00,28.64,28.66,28.62,28.63,74730.0,27.197,27.216,27.1781,27.1875,74730.0
2023-06-22 10:20:00,28.63,28.65,28.61,28.63,56214.0,27.1875,27.2065,27.1686,27.1875,56214.0
2023-06-22 10:25:00,28.63,28.66,28.63,28.66,38748.0,27.1875,27.216,27.1875,27.216,38748.0
2023-06-22 10:30:00,28.66,28.71,28.66,28.7,64376.0,27.216,27.2635,27.216,27.254,64376.0
2023-06-22 10:35:00,28.7,28.75,28.64,28.65,41336.0,27.254,27.3015,27.197,27.2065,41336.0
2023-06-22 10:40:00,28.65,28.66,28.56,28.58,45258.0,27.2065,27.216,27.1211,27.1401,45258.0
2023-06-22 10:45:00,28.58,28.58,28.53,28.56,86370.0,27.1401,27.1401,27.0926,27.1211,86370.0
2023-06-22 10:50:00,28.56,28.57,28.5,28.51,56574.0,27.1211,27.1306,27.0641,27.0736,56574.0
2023-06-22 10:55:00,28.5,28.52,28.48,28.5,36880.0,27.0641,27.0831,27.0451,27.0641,36880.0
2023-06-22 11:00:00,28.5,28.53,28.5,28.52,32634.0,27.0641,27.0926,27.0641,27.0831,32634.0
2023-06-22 11:05:00,28.52,28.59,28.51,28.57,72812.0,27.0831,27.1496,27.0736,27.1306,72812.0
2023-06-22 11:10:00,28.57,28.59,28.53,28.54,37568.0,27.1306,27.1496,27.0926,27.1021,37568.0
2023-06-22 11:15:00,28.54,28.57,28.53,28.57,17004.0,27.1021,27.1306,27.0926,27.1306,17004.0
2023-06-22 11:20:00,28.57,28.59,28.54,28.55,20400.0,27.1306,27.1496,27.1021,27.1116,20400.0
2023-06-22 11:25:00,28.55,28.56,28.5,28.5,158720.0,27.1116,27.1211,27.0641,27.0641,158720.0
2023-06-22 11:30:00,28.51,28.54,28.49,28.54,22050.0,27.0736,27.1021,27.0546,27.1021,22050.0
2023-06-22 11:35:00,28.54,28.55,28.5,28.5,22570.0,27.1021,27.1116,27.0641,27.0641,22570.0
2023-06-22 11:40:00,28.5,28.59,28.5,28.59,31500.0,27.0641,27.1496,27.0641,27.1496,31500.0
2023-06-22 11:45:00,28.59,28.62,28.58,28.58,35198.0,27.1496,27.1781,27.1401,27.1401,35198.0
2023-06-22 11:50:00,28.57,28.58,28.54,28.58,111560.0,27.1306,27.1401,27.1021,27.1401,111560.0
2023-06-22 11:55:00,28.59,28.62,28.59,28.61,16206.0,27.1496,27.1781,27.1496,27.1686,16206.0
2023-06-22 12:00:00,28.61,28.62,28.55,28.57,31502.0,27.1686,27.1781,27.1116,27.1306,31502.0
2023-06-22 12:05:00,28.56,28.57,28.55,28.57,31500.0,27.1211,27.1306,27.1116,27.1306,31500.0
2023-06-22 12:10:00,28.57,28.57,28.55,28.57,13400.0,27.1306,27.1306,27.1116,27.1306,13400.0
2023-06-22 12:15:00,28.57,28.6,28.56,28.56,20038.0,27.1306,27.1591,27.1211,27.1211,20038.0
2023-06-22 12:20:00,28.56,28.59,28.55,28.58,22492.0,27.1211,27.1496,27.1116,27.1401,22492.0
2023-06-22 12:25:00,28.58,28.58,28.55,28.56,19150.0,27.1401,27.1401,27.1116,27.1211,19150.0
2023-06-22 12:30:00,28.56,28.57,28.56,28.56,13462.0,27.1211,27.1306,27.1211,27.1211,13462.0
2023-06-22 12:35:00,28.56,28.6,28.55,28.58,15412.0,27.1211,27.1591,27.1116,27.1401,15412.0
2023-06-22 12:40:00,28.58,28.61,28.57,28.58,24090.0,27.1401,27.1686,27.1306,27.1401,24090.0
2023-06-22 12:45:00,28.58,28.59,28.58,28.58,18204.0,27.1401,27.1496,27.1401,27.1401,18204.0
2023-06-22 12:50:00,28.58,28.58,28.55,28.55,48360.0,27.1401,27.1401,27.1116,27.1116,48360.0
2023-06-22 12:55:00,28.55,28.57,28.54,28.57,61134.0,27.1116,27.1306,27.1021,27.1306,61134.0
2023-06-22 13:00:00,28.56,28.57,28.53,28.54,104080.0,27.1211,27.1306,27.0926,27.1021,104080.0
2023-06-22 13:05:00,28.53,28.57,28.5,28.52,42230.0,27.0926,27.1306,27.0641,27.0831,42230.0
2023-06-22 13:10:00,28.5,28.51,28.48,28.48,11732.0,27.0641,27.0736,27.0451,27.0451,11732.0
2023-06-22 13:15:00,28.47,28.47,28.42,28.43,23666.0,27.0356,27.0356,26.9881,26.9976,23666.0
2023-06-22 13:20:00,28.43,28.46,28.4,28.46,49710.0,26.9976,27.0261,26.9691,27.0261,49710.0
2023-06-22 13:25:00,28.47,28.48,28.45,28.46,7754.0,27.0356,27.0451,27.0166,27.0261,7754.0
2023-06-22 13:30:00,28.46,28.47,28.44,28.46,15896.0,27.0261,27.0356,27.0071,27.0261,15896.0
2023-06-22 13:35:00,28.46,28.48,28.45,28.47,22284.0,27.0261,27.0451,27.0166,27.0356,22284.0
2023-06-22 13:40:00,28.47,28.49,28.47,28.49,37672.0,27.0356,27.0546,27.0356,27.0546,37672.0
2023-06-22 13:45:00,28.49,28.49,28.47,28.49,11548.0,27.0546,27.0546,27.0356,27.0546,11548.0
2023-06-22 13:50:00,28.49,28.5,28.47,28.48,83436.0,27.0546,27.0641,27.0356,27.0451,83436.0
2023-06-22 13:55:00,28.48,28.54,28.47,28.54,107528.0,27.0451,27.1021,27.0356,27.1021,107528.0
2023-06-22 14:00:00,28.54,28.57,28.54,28.55,24056.0,27.1021,27.1306,27.1021,27.1116,24056.0
2023-06-22 14:05:00,28.55,28.55,28.53,28.53,11964.0,27.1116,27.1116,27.0926,27.0926,11964.0
2023-06-22 14:10:00,28.53,28.54,28.52,28.52,9296.0,27.0926,27.1021,27.0831,27.0831,9296.0
2023-06-22 14:15:00,28.52,28.55,28.52,28.55,10614.0,27.0831,27.1116,27.0831,27.1116,10614.0
2023-06-22 14:20:00,28.54,28.56,28.53,28.56,22854.0,27.1021,27.1211,27.0926,27.1211,22854.0
2023-06-22 14:25:00,28.56,28.59,28.55,28.59,15864.0,27.1211,27.1496,27.1116,27.1496,15864.0
2023-06-22 14:30:00,28.59,28.61,28.57,28.59,22546.0,27.1496,27.1686,27.1306,27.1496,22546.0
2023-06-22 14:35:00,28.59,28.61,28.58,28.6,21802.0,27.1496,27.1686,27.1401,27.1591,21802.0
2023-06-22 14:40:00,28.6,28.61,28.58,28.6,22516.0,27.1591,27.1686,27.1401,27.1591,22516.0
2023-06-22 14:45:00,28.6,28.61,28.57,28.57,17908.0,27.1591,27.1686,27.1306,27.1306,17908.0
2023-06-22 14:50:00,28.57,28.59,28.55,28.58,33416.0,27.1306,27.1496,27.1116,27.1401,33416.0
2023-06-22 14:55:00,28.59,28.61,28.59,28.61,16282.0,27.1496,27.1686,27.1496,27.1686,16282.0
2023-06-22 15:00:00,28.61,28.61,28.57,28.57,20732.0,27.1686,27.1686,27.1306,27.1306,20732.0
2023-06-22 15:05:00,28.57,28.58,28.55,28.55,22616.0,27.1306,27.1401,27.1116,27.1116,22616.0
2023-06-22 15:10:00,28.55,28.57,28.55,28.57,25510.0,27.1116,27.1306,27.1116,27.1306,25510.0
2023-06-22 15:15:00,28.56,28.58,28.55,28.55,26842.0,27.1211,27.1401,27.1116,27.1116,26842.0
2023-06-22 15:20:00,28.55,28.55,28.52,28.54,32098.0,27.1116,27.1116,27.0831,27.1021,32098.0
2023-06-22 15:25:00,28.54,28.54,28.47,28.48,29994.0,27.1021,27.1021,27.0356,27.0451,29994.0
2023-06-22 15:30:00,28.48,28.48,28.45,28.46,61068.0,27.0451,27.0451,27.0166,27.0261,61068.0
2023-06-22 15:35:00,28.46,28.52,28.46,28.52,36974.0,27.0261,27.0831,27.0261,27.0831,36974.0
2023-06-22 15:40:00,28.53,28.54,28.5,28.52,37630.0,27.0926,27.1021,27.0641,27.0831,37630.0
2023-06-22 15:45:00,28.52,28.53,28.49,28.5,43556.0,27.0831,27.0926,27.0546,27.0641,43556.0
2023-06-22 15:50:00,28.5,28.51,28.46,28.5,124898.0,27.0641,27.0736,27.0261,27.0641,124898.0
2023-06-22 15:55:00,28.5,28.52,28.46,28.48,363326.0,27.0641,27.0831,27.0261,27.0451,363326.0
2023-06-23 09:30:00,28.32,28.32,28.23,28.29,95242.0,26.8932,26.8932,26.8077,26.8647,95242.0
2023-06-23 09:35:00,28.3,28.4,28.27,28.33,33830.0,26.8742,26.9691,26.8457,26.9027,33830.0
2023-06-23 09:40:00,28.33,28.42,28.33,28.39,37366.0,26.9027,26.9881,26.9027,26.9596,37366.0
2023-06-23 09:45:00,28.4,28.41,28.36,28.38,36700.0,26.9691,26.9786,26.9312,26.9501,36700.0
2023-06-23 09:50:00,28.38,28.43,28.38,28.39,36144.0,26.9501,26.9976,26.9501,26.9596,36144.0
2023-06-23 09:55:00,28.4,28.41,28.36,28.4,21784.0,26.9691,26.9786,26.9312,26.9691,21784.0
2023-06-23 10:00:00,28.4,28.45,28.4,28.43,28534.0,26.9691,27.0166,26.9691,26.9976,28534.0
2023-06-23 10:05:00,28.43,28.43,28.39,28.4,28964.0,26.9976,26.9976,26.9596,26.9691,28964.0
2023-06-23 10:10:00,28.4,28.41,28.37,28.39,25110.0,26.9691,26.9786,26.9406,26.9596,25110.0
2023-06-23 10:15:00,28.4,28.48,28.39,28.45,44450.0,26.9691,27.0451,26.9596,27.0166,44450.0
2023-06-23 10:20:00,28.46,28.53,28.45,28.53,37450.0,27.0261,27.0926,27.0166,27.0926,37450.0
2023-06-23 10:25:00,28.53,28.53,28.48,28.49,37794.0,27.0926,27.0926,27.0451,27.0546,37794.0
2023-06-23 10:30:00,28.5,28.51,28.47,28.49,25272.0,27.0641,27.0736,27.0356,27.0546,25272.0
2023-06-23 10:35:00,28.5,28.54,28.48,28.54,40286.0,27.0641,27.1021,27.0451,27.1021,40286.0
2023-06-23 10:40:00,28.54,28.54,28.5,28.5,13546.0,27.1021,27.1021,27.0641,27.0641,13546.0
2023-06-23 10:45:00,28.5,28.51,28.49,28.49,12656.0,27.0641,27.0736,27.0546,27.0546,12656.0
2023-06-23 10:50:00,28.49,28.5,28.43,28.45,57972.0,27.0546,27.0641,26.9976,27.0166,57972.0
2023-06-23 10:55:00,28.44,28.48,28.43,28.47,42968.0,27.0071,27.0451,26.9976,27.0356,42968.0
2023-06-23 11:00:00,28.47,28.5,28.46,28.5,15490.0,27.0356,27.0641,27.0261,27.0641,15490.0
2023-06-23 11:05:00,28.49,28.49,28.45,28.47,17714.0,27.0546,27.0546,27.0166,27.0356,17714.0
2023-06-23 11:10:00,28.47,28.48,28.42,28.44,31832.0,27.0356,27.0451,26.9881,27.0071,31832.0
2023-06-23 11:15:00,28.44,28.44,28.41,28.41,28476.0,27.0071,27.0071,26.9786,26.9786,28476.0
2023-06-23 11:20:00,28.41,28.43,28.38,28.38,41568.0,26.9786,26.9976,26.9501,26.9501,41568.0
2023-06-23 11:25:00,28.39,28.42,28.36,28.42,38124.0,26.9596,26.9881,26.9312,26.9881,38124.0
2023-06-23 11:30:00,28.42,28.43,28.41,28.43,12770.0,26.9881,26.9976,26.9786,26.9976,12770.0
2023-06-23 11:35:00,28.43,28.45,28.43,28.43,14702.0,26.9976,27.0166,26.9976,26.9976,14702.0
2023-06-23 11:40:00,28.43,28.45,28.41,28.43,15482.0,26.9976,27.0166,26.9786,26.9976,15482.0
2023-06-23 11:45:00,28.43,28.45,28.42,28.44,19108.0,26.9976,27.0166,26.9881,27.0071,19108.0
2023-06-23 11:50:00,28.44,28.45,28.41,28.42,19058.0,27.0071,27.0166,26.9786,26.9881,19058.0
2023-06-23 11:55:00,28.42,28.45,28.42,28.45,11890.0,26.9881,27.0166,26.9881,27.0166,11890.0
2023-06-23 12:00:00,28.45,28.5,28.44,28.49,32642.0,27.0166,27.0641,27.0071,27.0546,32642.0
2023-06-23 12:05:00,28.49,28.5,28.48,28.49,5460.0,27.0546,27.0641,27.0451,27.0546,5460.0
2023-06-23 12:10:00,28.49,28.5,28.47,28.49,23868.0,27.0546,27.0641,27.0356,27.0546,23868.0
2023-06-23 12:15:00,28.49,28.53,28.49,28.52,20994.0,27.0546,27.0926,27.0546,27.0831,20994.0
2023-06-23 12:20:00,28.52,28.53,28.5,28.53,6500.0,27.0831,27.0926,27.0641,27.0926,6500.0
2023-06-23 12:25:00,28.53,28.54,28.52,28.53,27488.0,27.0926,27.1021,27.0831,27.0926,27488.0
2023-06-23 12:30:00,28.54,28.55,28.52,28.53,22056.0,27.1021,27.1116,27.0831,27.0926,22056.0
2023-06-23 12:35:00,28.52,28.53,28.52,28.53,12856.0,27.0831,27.0926,27.0831,27.0926,12856.0
2023-06-23 12:40:00,28.53,28.54,28.52,28.54,8994.0,27.0926,27.1021,27.0831,27.1021,8994.0
2023-06-23 12:45:00,28.53,28.55,28.53,28.54,12772.0,27.0926,27.1116,27.0926,27.1021,12772.0
2023-06-23 12:50:00,28.54,28.54,28.5,28.51,12534.0,27.1021,27.1021,27.0641,27.0736,12534.0
2023-06-23 12:55:00,28.51,28.53,28.5,28.53,21784.0,27.0736,27.0926,27.0641,27.0926,21784.0
2023-06-23 13:00:00,28.53,28.53,28.49,28.5,13614.0,27.0926,27.0926,27.0546,27.0641,13614.0
2023-06-23 13:05:00,28.5,28.5,28.48,28.49,20000.0,27.0641,27.0641,27.0451,27.0546,20000.0
2023-06-23 13:10:00,28.48,28.48,28.45,28.48,12580.0,27.0451,27.0451,27.0166,27.0451,12580.0
2023-06-23 13:15:00,28.48,28.49,28.47,28.49,15064.0,27.0451,27.0546,27.0356,27.0546,15064.0
2023-06-23 13:20:00,28.49,28.5,28.48,28.49,23460.0,27.0546,27.0641,27.0451,27.0546,23460.0
2023-06-23 13:25:00,28.49,28.5,28.48,28.49,14232.0,27.0546,27.0641,27.0451,27.0546,14232.0
2023-06-23 13:30:00,28.49,28.51,28.49,28.49,16488.0,27.0546,27.0736,27.0546,27.0546,16488.0
2023-06-23 13:35:00,28.5,28.5,28.49,28.49,21190.0,27.0641,27.0641,27.0546,27.0546,21190.0
2023-06-23 13:40:00,28.5,28.5,28.48,28.5,20680.0,27.0641,27.0641,27.0451,27.0641,20680.0
2023-06-23 13:45:00,28.5,28.52,28.5,28.52,11558.0,27.0641,27.0831,27.0641,27.0831,11558.0
2023-06-23 13:50:00,28.52,28.53,28.5,28.51,16434.0,27.0831,27.0926,27.0641,27.0736,16434.0
2023-06-23 13:55:00,28.52,28.52,28.5,28.5,13718.0,27.0831,27.0831,27.0641,27.0641,13718.0
2023-06-23 14:00:00,28.49,28.5,28.48,28.48,12170.0,27.0546,27.0641,27.0451,27.0451,12170.0
2023-06-23 14:05:00,28.48,28.48,28.44,28.44,11784.0,27.0451,27.0451,27.0071,27.0071,11784.0
2023-06-23 14:10:00,28.43,28.44,28.42,28.43,18468.0,26.9976,27.0071,26.9881,26.9976,18468.0
2023-06-23 14:15:00,28.42,28.45,28.41,28.45,24488.0,26.9881,27.0166,26.9786,27.0166,24488.0
2023-06-23 14:20:00,28.45,28.46,28.43,28.45,15330.0,27.0166,27.0261,26.9976,27.0166,15330.0
2023-06-23 14:25:00,28.45,28.45,28.43,28.44,15460.0,27.0166,27.0166,26.9976,27.0071,15460.0
2023-06-23 14:30:00,28.44,28.47,28.43,28.45,19458.0,27.0071,27.0356,26.9976,27.0166,19458.0
2023-06-23 14:35:00,28.45,28.46,28.41,28.43,14838.0,27.0166,27.0261,26.9786,26.9976,14838.0
2023-06-23 14:40:00,28.42,28.42,28.4,28.4,33338.0,26.9881,26.9881,26.9691,26.9691,33338.0
2023-06-23 14:45:00,28.4,28.42,28.38,28.42,45334.0,26.9691,26.9881,26.9501,26.9881,45334.0
2023-06-23 14:50:00,28.42,28.43,28.39,28.4,29092.0,26.9881,26.9976,26.9596,26.9691,29092.0
2023-06-23 14:55:00,28.39,28.42,28.39,28.41,20906.0,26.9596,26.9881,26.9596,26.9786,20906.0
2023-06-23 15:00:00,28.4,28.42,28.37,28.41,38294.0,26.9691,26.9881,26.9406,26.9786,38294.0
2023-06-23 15:05:00,28.41,28.42,28.39,28.42,25708.0,26.9786,26.9881,26.9596,26.9881,25708.0
2023-06-23 15:10:00,28.42,28.45,28.42,28.43,26568.0,26.9881,27.0166,26.9881,26.9976,26568.0
2023-06-23 15:15:00,28.43,28.46,28.43,28.46,21292.0,26.9976,27.0261,26.9976,27.0261,21292.0
2023-06-23 15:20:00,28.45,28.45,28.42,28.44,29588.0,27.0166,27.0166,26.9881,27.0071,29588.0
2023-06-23 15:25:00,28.44,28.44,28.41,28.43,34612.0,27.0071,27.0071,26.9786,26.9976,34612.0
2023-06-23 15:30:00,28.43,28.45,28.42,28.43,38898.0,26.9976,27.0166,26.9881,26.9976,38898.0
2023-06-23 15:35:00,28.43,28.47,28.43,28.46,34528.0,26.9976,27.0356,26.9976,27.0261,34528.0
2023-06-23 15:40:00,28.46,28.48,28.44,28.48,39492.0,27.0261,27.0451,27.0071,27.0451,39492.0
2023-06-23 15:45:00,28.48,28.5,28.48,28.5,35148.0,27.0451,27.0641,27.0451,27.0641,35148.0
2023-06-23 15:50:00,28.5,28.53,28.44,28.45,149590.0,27.0641,27.0926,27.0071,27.0166,149590.0
2023-06-23 15:55:00,28.45,28.46,28.43,28.45,186372.0,27.0166,27.0261,26.9976,27.0166,186372.0
2023-06-26 09:30:00,28.43,28.59,28.41,28.56,63916.0,26.9976,27.1496,26.9786,27.1211,63916.0
2023-06-26 09:35:00,28.57,28.6,28.56,28.57,12710.0,27.1306,27.1591,27.1211,27.1306,12710.0
2023-06-26 09:40:00,28.58,28.67,28.57,28.67,18436.0,27.1401,27.2255,27.1306,27.2255,18436.0
2023-06-26 09:45:00,28.67,28.72,28.67,28.7,36014.0,27.2255,27.273,27.2255,27.254,36014.0
2023-06-26 09:50:00,28.71,28.84,28.71,28.8,45174.0,27.2635,27.387,27.2635,27.349,45174.0
2023-06-26 09:55:00,28.8,28.84,28.8,28.82,42620.0,27.349,27.387,27.349,27.368,42620.0
2023-06-26 10:00:00,28.81,28.85,28.78,28.83,37130.0,27.3585,27.3965,27.33,27.3775,37130.0
2023-06-26 10:05:00,28.83,28.85,28.78,28.78,32822.0,27.3775,27.3965,27.33,27.33,32822.0
2023-06-26 10:10:00,28.78,28.79,28.75,28.79,37232.0,27.33,27.3395,27.3015,27.3395,37232.0
2023-06-26 10:15:00,28.78,28.8,28.75,28.75,37598.0,27.33,27.349,27.3015,27.3015,37598.0
2023-06-26 10:20:00,28.75,28.77,28.73,28.76,46392.0,27.3015,27.3205,27.2825,27.311,46392.0
2023-06-26 10:25:00,28.77,28.8,28.74,28.8,38374.0,27.3205,27.349,27.292,27.349,38374.0
2023-06-26 10:30:00,28.8,28.82,28.78,28.8,27886.0,27.349,27.368,27.33,27.349,27886.0
2023-06-26 10:35:00,28.8,28.8,28.75,28.75,33502.0,27.349,27.349,27.3015,27.3015,33502.0
2023-06-26 10:40:00,28.74,28.74,28.7,28.73,29312.0,27.292,27.292,27.254,27.2825,29312.0
2023-06-26 10:45:00,28.73,28.77,28.73,28.77,47104.0,27.2825,27.3205,27.2825,27.3205,47104.0
2023-06-26 10:50:00,28.76,28.78,28.76,28.78,49300.0,27.311,27.33,27.311,27.33,49300.0
2023-06-26 10:55:00,28.77,28.77,28.75,28.76,28416.0,27.3205,27.3205,27.3015,27.311,28416.0
2023-06-26 11:00:00,28.75,28.77,28.74,28.74,18088.0,27.3015,27.3205,27.292,27.292,18088.0
2023-06-26 11:05:00,28.74,28.75,28.72,28.74,28894.0,27.292,27.3015,27.273,27.292,28894.0
2023-06-26 11:10:00,28.75,28.77,28.75,28.75,14784.0,27.3015,27.3205,27.3015,27.3015,14784.0
2023-06-26 11:15:00,28.75,28.77,28.74,28.75,17494.0,27.3015,27.3205,27.292,27.3015,17494.0
2023-06-26 11:20:00,28.75,28.76,28.71,28.73,25228.0,27.3015,27.311,27.2635,27.2825,25228.0
2023-06-26 11:25:00,28.73,28.75,28.71,28.74,50782.0,27.2825,27.3015,27.2635,27.292,50782.0
2023-06-26 11:30:00,28.74,28.75,28.72,28.73,40848.0,27.292,27.3015,27.273,27.2825,40848.0
2023-06-26 11:35:00,28.73,28.75,28.72,28.74,33830.0,27.2825,27.3015,27.273,27.292,33830.0
2023-06-26 11:40:00,28.74,28.75,28.74,28.75,26814.0,27.292,27.3015,27.292,27.3015,26814.0
2023-06-26 11:45:00,28.74,28.82,28.74,28.78,27000.0,27.292,27.368,27.292,27.33,27000.0
2023-06-26 11:50:00,28.79,28.81,28.78,28.8,26020.0,27.3395,27.3585,27.33,27.349,26020.0
2023-06-26 11:55:00,28.8,28.83,28.8,28.81,25426.0,27.349,27.3775,27.349,27.3585,25426.0
2023-06-26 12:00:00,28.82,28.82,28.79,28.8,60118.0,27.368,27.368,27.3395,27.349,60118.0
2023-06-26 12:05:00,28.8,28.8,28.74,28.74,24394.0,27.349,27.349,27.292,27.292,24394.0
2023-06-26 12:10:00,28.73,28.75,28.71,28.75,18496.0,27.2825,27.3015,27.2635,27.3015,18496.0
2023-06-26 12:15:00,28.75,28.78,28.75,28.75,21070.0,27.3015,27.33,27.3015,27.3015,21070.0
2023-06-26 12:20:00,28.75,28.81,28.75,28.8,16718.0,27.3015,27.3585,27.3015,27.349,16718.0
2023-06-26 12:25:00,28.8,28.8,28.78,28.8,14064.0,27.349,27.349,27.33,27.349,14064.0
2023-06-26 12:30:00,28.8,28.81,28.76,28.78,28660.0,27.349,27.3585,27.311,27.33,28660.0
2023-06-26 12:35:00,28.77,28.8,28.77,28.79,16480.0,27.3205,27.349,27.3205,27.3395,16480.0
2023-06-26 12:40:00,28.79,28.8,28.77,28.77,18878.0,27.3395,27.349,27.3205,27.3205,18878.0
2023-06-26 12:45:00,28.77,28.81,28.75,28.81,24568.0,27.3205,27.3585,27.3015,27.3585,24568.0
2023-06-26 12:50:00,28.81,28.85,28.8,28.84,16796.0,27.3585,27.3965,27.349,27.387,16796.0
2023-06-26 12:55:00,28.84,28.85,28.83,28.85,16702.0,27.387,27.3965,27.3775,27.3965,16702.0
2023-06-26 13:00:00,28.85,28.87,28.85,28.86,19898.0,27.3965,27.4155,27.3965,27.406,19898.0
2023-06-26 13:05:00,28.86,28.86,28.83,28.83,12384.0,27.406,27.406,27.3775,27.3775,12384.0
2023-06-26 13:10:00,28.84,28.86,28.83,28.84,18060.0,27.387,27.406,27.3775,27.387,18060.0
2023-06-26 13:15:00,28.84,28.86,28.84,28.86,33816.0,27.387,27.406,27.387,27.406,33816.0
2023-06-26 13:20:00,28.86,28.87,28.84,28.84,29498.0,27.406,27.4155,27.387,27.387,29498.0
2023-06-26 13:25:00,28.84,28.87,28.82,28.87,14500.0,27.387,27.4155,27.368,27.4155,14500.0
2023-06-26 13:30:00,28.86,28.86,28.81,28.81,17230.0,27.406,27.406,27.3585,27.3585,17230.0
2023-06-26 13:35:00,28.82,28.84,28.81,28.83,20142.0,27.368,27.387,27.3585,27.3775,20142.0
2023-06-26 13:40:00,28.83,28.84,28.81,28.82,27932.0,27.3775,27.387,27.3585,27.368,27932.0
2023-06-26 13:45:00,28.83,28.88,28.83,28.86,31328.0,27.3775,27.425,27.3775,27.406,31328.0
2023-06-26 13:50:00,28.86,28.86,28.82,28.83,24074.0,27.406,27.406,27.368,27.3775,24074.0
2023-06-26 13:55:00,28.83,28.84,28.81,28.81,18474.0,27.3775,27.387,27.3585,27.3585,18474.0
2023-06-26 14:00:00,28.81,28.84,28.8,28.84,22440.0,27.3585,27.387,27.349,27.387,22440.0
2023-06-26 14:05:00,28.84,28.84,28.79,28.79,24690.0,27.387,27.387,27.3395,27.3395,24690.0
2023-06-26 14:10:00,28.78,28.79,28.76,28.79,13002.0,27.33,27.3395,27.311,27.3395,13002.0
2023-06-26 14:15:00,28.78,28.8,28.77,28.77,12024.0,27.33,27.349,27.3205,27.3205,12024.0
2023-06-26 14:20:00,28.77,28.78,28.75,28.77,11406.0,27.3205,27.33,27.3015,27.3205,11406.0
2023-06-26 14:25:00,28.78,28.8,28.78,28.79,10590.0,27.33,27.349,27.33,27.3395,10590.0
2023-06-26 14:30:00,28.79,28.81,28.79,28.81,15574.0,27.3395,27.3585,27.3395,27.3585,15574.0
2023-06-26 14:35:00,28.81,28.82,28.8,28.81,10866.0,27.3585,27.368,27.349,27.3585,10866.0
2023-06-26 14:40:00,28.81,28.81,28.8,28.81,12570.0,27.3585,27.3585,27.349,27.3585,12570.0
2023-06-26 14:45:00,28.81,28.84,28.8,28.84,24336.0,27.3585,27.387,27.349,27.387,24336.0
2023-06-26 14:50:00,28.84,28.84,28.81,28.82,15966.0,27.387,27.387,27.3585,27.368,15966.0
2023-06-26 14:55:00,28.82,28.83,28.8,28.82,20310.0,27.368,27.3775,27.349,27.368,20310.0
2023-06-26 15:00:00,28.83,28.84,28.83,28.83,11556.0,27.3775,27.387,27.3775,27.3775,11556.0
2023-06-26 15:05:00,28.84,28.84,28.83,28.83,14126.0,27.387,27.387,27.3775,27.3775,14126.0
2023-06-26 15:10:00,28.83,28.84,28.82,28.83,13744.0,27.3775,27.387,27.368,27.3775,13744.0
2023-06-26 15:15:00,28.83,28.83,28.82,28.83,27596.0,27.3775,27.3775,27.368,27.3775,27596.0
2023-06-26 15:20:00,28.83,28.84,28.8,28.82,23638.0,27.3775,27.387,27.349,27.368,23638.0
2023-06-26 15:25:00,28.82,28.82,28.78,28.78,21238.0,27.368,27.368,27.33,27.33,21238.0
2023-06-26 15:30:00,28.78,28.81,28.78,28.8,26108.0,27.33,27.3585,27.33,27.349,26108.0
2023-06-26 15:35:00,28.8,28.85,28.8,28.85,27834.0,27.349,27.3965,27.349,27.3965,27834.0
2023-06-26 15:40:00,28.85,28.86,28.84,28.85,44512.0,27.3965,27.406,27.387,27.3965,44512.0
2023-06-26 15:45:00,28.84,28.85,28.82,28.85,46566.0,27.387,27.3965,27.368,27.3965,46566.0
2023-06-26 15:50:00,28.84,28.84,28.79,28.81,98736.0,27.387,27.387,27.3395,27.3585,98736.0
2023-06-26 15:55:00,28.81,28.82,28.78,28.79,253344.0,27.3585,27.368,27.33,27.3395,253344.0
2023-06-27 09:30:00,28.88,28.92,28.8,28.91,105860.0,27.425,27.4629,27.349,27.4534,105860.0
2023-06-27 09:35:00,28.9,28.97,28.87,28.94,60252.0,27.4439,27.5104,27.4155,27.4819,60252.0
2023-06-27 09:40:00,28.93,28.97,28.92,28.93,25752.0,27.4724,27.5104,27.4629,27.4724,25752.0
2023-06-27 09:45:00,28.92,28.93,28.85,28.88,59422.0,27.4629,27.4724,27.3965,27.425,59422.0
2023-06-27 09:50:00,28.86,28.94,28.86,28.89,18158.0,27.406,27.4819,27.406,27.4344,18158.0
2023-06-27 09:55:00,28.9,28.97,28.9,28.97,35464.0,27.4439,27.5104,27.4439,27.5104,35464.0
2023-06-27 10:00:00,28.97,28.99,28.93,28.96,31232.0,27.5104,27.5294,27.4724,27.5009,31232.0
2023-06-27 10:05:00,28.96,28.98,28.95,28.95,18016.0,27.5009,27.5199,27.4914,27.4914,18016.0
2023-06-27 10:10:00,28.93,28.97,28.89,28.97,14504.0,27.4724,27.5104,27.4344,27.5104,14504.0
2023-06-27 10:15:00,28.97,29.03,28.96,29.01,38900.0,27.5104,27.5674,27.5009,27.5484,38900.0
2023-06-27 10:20:00,29.0,29.02,28.99,29.02,29926.0,27.5389,27.5579,27.5294,27.5579,29926.0
2023-06-27 10:25:00,29.02,29.02,28.97,28.97,19552.0,27.5579,27.5579,27.5104,27.5104,19552.0
2023-06-27 10:30:00,28.97,29.0,28.97,28.99,41968.0,27.5104,27.5389,27.5104,27.5294,41968.0
2023-06-27 10:35:00,29.0,29.02,28.99,29.02,73540.0,27.5389,27.5579,27.5294,27.5579,73540.0
2023-06-27 10:40:00,29.03,29.03,28.96,29.0,15902.0,27.5674,27.5674,27.5009,27.5389,15902.0
2023-06-27 10:45:00,29.0,29.0,28.97,28.98,26322.0,27.5389,27.5389,27.5104,27.5199,26322.0
2023-06-27 10:50:00,28.97,29.0,28.96,29.0,19236.0,27.5104,27.5389,27.5009,27.5389,19236.0
2023-06-27 10:55:00,29.0,29.02,28.99,29.02,15040.0,27.5389,27.5579,27.5294,27.5579,15040.0
2023-06-27 11:00:00,29.02,29.06,29.02,29.03,21104.0,27.5579,27.5959,27.5579,27.5674,21104.0
2023-06-27 11:05:00,29.04,29.08,29.03,29.04,45308.0,27.5769,27.6149,27.5674,27.5769,45308.0
2023-06-27 11:10:00,29.03,29.04,29.0,29.03,19444.0,27.5674,27.5769,27.5389,27.5674,19444.0
2023-06-27 11:15:00,29.03,29.05,29.02,29.03,20236.0,27.5674,27.5864,27.5579,27.5674,20236.0
2023-06-27 11:20:00,29.03,29.05,29.02,29.05,28906.0,27.5674,27.5864,27.5579,27.5864,28906.0
2023-06-27 11:25:00,29.04,29.08,29.03,29.07,29802.0,27.5769,27.6149,27.5674,27.6054,29802.0
2023-06-27 11:30:00,29.07,29.1,29.07,29.08,16538.0,27.6054,27.6339,27.6054,27.6149,16538.0
2023-06-27 11:35:00,29.08,29.11,29.07,29.1,20890.0,27.6149,27.6434,27.6054,27.6339,20890.0
2023-06-27 11:40:00,29.09,29.1,29.07,29.08,18750.0,27.6244,27.6339,27.6054,27.6149,18750.0
2023-06-27 11:45:00,29.08,29.1,29.05,29.06,15618.0,27.6149,27.6339,27.5864,27.5959,15618.0
2023-06-27 11:50:00,29.06,29.11,29.06,29.11,20674.0,27.5959,27.6434,27.5959,27.6434,20674.0
2023-06-27 11:55:00,29.11,29.11,29.09,29.1,36242.0,27.6434,27.6434,27.6244,27.6339,36242.0
2023-06-27 12:00:00,29.1,29.14,29.1,29.13,24810.0,27.6339,27.6719,27.6339,27.6624,24810.0
2023-06-27 12:05:00,29.14,29.15,29.11,29.13,31306.0,27.6719,27.6814,27.6434,27.6624,31306.0
2023-06-27 12:10:00,29.13,29.16,29.11,29.16,15664.0,27.6624,27.6908,27.6434,27.6908,15664.0
2023-06-27 12:15:00,29.16,29.16,29.13,29.14,23418.0,27.6908,27.6908,27.6624,27.6719,23418.0
2023-06-27 12:20:00,29.14,29.16,29.13,29.14,20866.0,27.6719,27.6908,27.6624,27.6719,20866.0
2023-06-27 12:25:00,29.14,29.16,29.14,29.14,12516.0,27.6719,27.6908,27.6719,27.6719,12516.0
2023-06-27 12:30:00,29.14,29.16,29.14,29.15,17536.0,27.6719,27.6908,27.6719,27.6814,17536.0
2023-06-27 12:35:00,29.16,29.18,29.15,29.18,29132.0,27.6908,27.7098,27.6814,27.7098,29132.0
2023-06-27 12:40:00,29.18,29.19,29.16,29.19,12832.0,27.7098,27.7193,27.6908,27.7193,12832.0
2023-06-27 12:45:00,29.2,29.21,29.17,29.18,39122.0,27.7288,27.7383,27.7003,27.7098,39122.0
2023-06-27 12:50:00,29.18,29.18,29.17,29.17,12634.0,27.7098,27.7098,27.7003,27.7003,12634.0
2023-06-27 12:55:00,29.17,29.18,29.15,29.15,15300.0,27.7003,27.7098,27.6814,27.6814,15300.0
2023-06-27 13:00:00,29.16,29.16,29.13,29.15,12398.0,27.6908,27.6908,27.6624,27.6814,12398.0
2023-06-27 13:05:00,29.14,29.15,29.13,29.15,12670.0,27.6719,27.6814,27.6624,27.6814,12670.0
2023-06-27 13:10:00,29.14,29.18,29.14,29.18,14446.0,27.6719,27.7098,27.6719,27.7098,14446.0
2023-06-27 13:15:00,29.17,29.19,29.17,29.19,13340.0,27.7003,27.7193,27.7003,27.7193,13340.0
2023-06-27 13:20:00,29.2,29.22,29.2,29.21,14482.0,27.7288,27.7478,27.7288,27.7383,14482.0
2023-06-27 13:25:00,29.22,29.22,29.18,29.18,21490.0,27.7478,27.7478,27.7098,27.7098,21490.0
2023-06-27 13:30:00,29.18,29.25,29.18,29.24,41962.0,27.7098,27.7763,27.7098,27.7668,41962.0
2023-06-27 13:35:00,29.25,29.25,29.19,29.19,19632.0,27.7763,27.7763,27.7193,27.7193,19632.0
2023-06-27 13:40:00,29.2,29.22,29.2,29.21,18532.0,27.7288,27.7478,27.7288,27.7383,18532.0
2023-06-27 13:45:00,29.22,29.24,29.21,29.21,20946.0,27.7478,27.7668,27.7383,27.7383,20946.0
2023-06-27 13:50:00,29.21,29.23,29.21,29.22,10784.0,27.7383,27.7573,27.7383,27.7478,10784.0
2023-06-27 13:55:00,29.22,29.22,29.18,29.18,13294.0,27.7478,27.7478,27.7098,27.7098,13294.0
2023-06-27 14:00:00,29.17,29.18,29.17,29.18,14516.0,27.7003,27.7098,27.7003,27.7098,14516.0
2023-06-27 14:05:00,29.18,29.21,29.18,29.19,23958.0,27.7098,27.7383,27.7098,27.7193,23958.0
2023-06-27 14:10:00,29.19,29.19,29.16,29.16,22088.0,27.7193,27.7193,27.6908,27.6908,22088.0
2023-06-27 14:15:00,29.17,29.18,29.16,29.17,13494.0,27.7003,27.7098,27.6908,27.7003,13494.0
2023-06-27 14:20:00,29.17,29.18,29.15,29.18,20380.0,27.7003,27.7098,27.6814,27.7098,20380.0
2023-06-27 14:25:00,29.18,29.2,29.17,29.18,23444.0,27.7098,27.7288,27.7003,27.7098,23444.0
2023-06-27 14:30:00,29.18,29.18,29.15,29.16,40210.0,27.7098,27.7098,27.6814,27.6908,40210.0
2023-06-27 14:35:00,29.15,29.17,29.14,29.15,31274.0,27.6814,27.7003,27.6719,27.6814,31274.0
2023-06-27 14:40:00,29.14,29.14,29.11,29.11,34116.0,27.6719,27.6719,27.6434,27.6434,34116.0
2023-06-27 14:45:00,29.11,29.13,29.1,29.13,44840.0,27.6434,27.6624,27.6339,27.6624,44840.0
2023-06-27 14:50:00,29.13,29.16,29.13,29.16,19430.0,27.6624,27.6908,27.6624,27.6908,19430.0
2023-06-27 14:55:00,29.17,29.18,29.16,29.18,22550.0,27.7003,27.7098,27.6908,27.7098,22550.0
2023-06-27 15:00:00,29.18,29.22,29.18,29.21,26300.0,27.7098,27.7478,27.7098,27.7383,26300.0
2023-06-27 15:05:00,29.21,29.22,29.2,29.2,23142.0,27.7383,27.7478,27.7288,27.7288,23142.0
2023-06-27 15:10:00,29.2,29.21,29.18,29.21,16072.0,27.7288,27.7383,27.7098,27.7383,16072.0
2023-06-27 15:15:00,29.2,29.25,29.2,29.23,89192.0,27.7288,27.7763,27.7288,27.7573,89192.0
2023-06-27 15:20:00,29.23,29.25,29.22,29.24,16218.0,27.7573,27.7763,27.7478,27.7668,16218.0
2023-06-27 15:25:00,29.24,29.29,29.24,29.28,34438.0,27.7668,27.8143,27.7668,27.8048,34438.0
2023-06-27 15:30:00,29.28,29.29,29.25,29.27,45800.0,27.8048,27.8143,27.7763,27.7953,45800.0
2023-06-27 15:35:00,29.26,29.27,29.24,29.24,29528.0,27.7858,27.7953,27.7668,27.7668,29528.0
2023-06-27 15:40:00,29.25,29.27,29.25,29.25,35704.0,27.7763,27.7953,27.7763,27.7763,35704.0
2023-06-27 15:45:00,29.25,29.29,29.25,29.28,48674.0,27.7763,27.8143,27.7763,27.8048,48674.0
2023-06-27 15:50:00,29.28,29.28,29.24,29.25,82446.0,27.8048,27.8048,27.7668,27.7763,82446.0
2023-06-27 15:55:00,29.25,29.25,29.22,29.23,218128.0,27.7763,27.7763,27.7478,27.7573,218128.0
2023-06-28 09:30:00,29.23,29.25,29.06,29.09,121588.0,27.7573,27.7763,27.5959,27.6244,121588.0
2023-06-28 09:35:00,29.11,29.17,29.1,29.17,29488.0,27.6434,27.7003,27.6339,27.7003,29488.0
2023-06-28 09:40:00,29.18,29.24,29.16,29.24,55298.0,27.7098,27.7668,27.6908,27.7668,55298.0
2023-06-28 09:45:00,29.22,29.24,29.16,29.16,44934.0,27.7478,27.7668,27.6908,27.6908,44934.0
2023-06-28 09:50:00,29.16,29.2,29.12,29.17,46794.0,27.6908,27.7288,27.6529,27.7003,46794.0
2023-06-28 09:55:00,29.18,29.22,29.14,29.2,34340.0,27.7098,27.7478,27.6719,27.7288,34340.0
2023-06-28 10:00:00,29.21,29.24,29.2,29.24,27132.0,27.7383,27.7668,27.7288,27.7668,27132.0
2023-06-28 10:05:00,29.24,29.25,29.2,29.22,31818.0,27.7668,27.7763,27.7288,27.7478,31818.0
2023-06-28 10:10:00,29.22,29.22,29.16,29.18,18130.0,27.7478,27.7478,27.6908,27.7098,18130.0
2023-06-28 10:15:00,29.18,29.27,29.18,29.25,27406.0,27.7098,27.7953,27.7098,27.7763,27406.0
2023-06-28 10:20:00,29.27,29.27,29.16,29.17,33518.0,27.7953,27.7953,27.6908,27.7003,33518.0
2023-06-28 10:25:00,29.17,29.26,29.15,29.26,42198.0,27.7003,27.7858,27.6814,27.7858,42198.0
2023-06-28 10:30:00,29.26,29.31,29.26,29.29,41278.0,27.7858,27.8333,27.7858,27.8143,41278.0
2023-06-28 10:35:00,29.3,29.31,29.28,29.3,36854.0,27.8238,27.8333,27.8048,27.8238,36854.0
2023-06-28 10:40:00,29.29,29.32,29.29,29.3,21562.0,27.8143,27.8428,27.8143,27.8238,21562.0
2023-06-28 10:45:00,29.29,29.3,29.28,29.3,16294.0,27.8143,27.8238,27.8048,27.8238,16294.0
2023-06-28 10:50:00,29.3,29.31,29.25,29.25,24936.0,27.8238,27.8333,27.7763,27.7763,24936.0
2023-06-28 10:55:00,29.25,29.25,29.21,29.23,18458.0,27.7763,27.7763,27.7383,27.7573,18458.0
2023-06-28 11:00:00,29.23,29.25,29.23,29.25,23426.0,27.7573,27.7763,27.7573,27.7763,23426.0
2023-06-28 11:05:00,29.25,29.28,29.25,29.28,15682.0,27.7763,27.8048,27.7763,27.8048,15682.0
2023-06-28 11:10:00,29.28,29.3,29.22,29.22,31540.0,27.8048,27.8238,27.7478,27.7478,31540.0
2023-06-28 11:15:00,29.22,29.27,29.21,29.27,15318.0,27.7478,27.7953,27.7383,27.7953,15318.0
2023-06-28 11:20:00,29.26,29.26,29.21,29.21,17676.0,27.7858,27.7858,27.7383,27.7383,17676.0
2023-06-28 11:25:00,29.18,29.23,29.17,29.23,22908.0,27.7098,27.7573,27.7003,27.7573,22908.0
2023-06-28 11:30:00,29.23,29.27,29.23,29.26,13574.0,27.7573,27.7953,27.7573,27.7858,13574.0
2023-06-28 11:35:00,29.27,29.29,29.26,29.28,12786.0,27.7953,27.8143,27.7858,27.8048,12786.0
2023-06-28 11:40:00,29.28,29.3,29.27,29.3,11750.0,27.8048,27.8238,27.7953,27.8238,11750.0
2023-06-28 11:45:00,29.3,29.31,29.27,29.28,16084.0,27.8238,27.8333,27.7953,27.8048,16084.0
2023-06-28 11:50:00,29.28,29.28,29.24,29.24,23118.0,27.8048,27.8048,27.7668,27.7668,23118.0
2023-06-28 11:55:00,29.25,29.26,29.24,29.26,13140.0,27.7763,27.7858,27.7668,27.7858,13140.0
2023-06-28 12:00:00,29.26,29.26,29.2,29.2,15664.0,27.7858,27.7858,27.7288,27.7288,15664.0
2023-06-28 12:05:00,29.2,29.23,29.18,29.21,37010.0,27.7288,27.7573,27.7098,27.7383,37010.0
2023-06-28 12:10:00,29.22,29.27,29.19,29.25,31356.0,27.7478,27.7953,27.7193,27.7763,31356.0
2023-06-28 12:15:00,29.25,29.27,29.25,29.25,10488.0,27.7763,27.7953,27.7763,27.7763,10488.0
2023-06-28 12:20:00,29.25,29.26,29.24,29.25,12404.0,27.7763,27.7858,27.7668,27.7763,12404.0
2023-06-28 12:25:00,29.25,29.25,29.19,29.21,21188.0,27.7763,27.7763,27.7193,27.7383,21188.0
2023-06-28 12:30:00,29.21,29.21,29.18,29.19,13694.0,27.7383,27.7383,27.7098,27.7193,13694.0
2023-06-28 12:35:00,29.2,29.24,29.2,29.24,21654.0,27.7288,27.7668,27.7288,27.7668,21654.0
2023-06-28 12:40:00,29.24,29.24,29.13,29.14,22156.0,27.7668,27.7668,27.6624,27.6719,22156.0
2023-06-28 12:45:00,29.15,29.15,29.1,29.1,69064.0,27.6814,27.6814,27.6339,27.6339,69064.0
2023-06-28 12:50:00,29.1,29.11,29.08,29.09,58960.0,27.6339,27.6434,27.6149,27.6244,58960.0
2023-06-28 12:55:00,29.09,29.12,29.08,29.11,28866.0,27.6244,27.6529,27.6149,27.6434,28866.0
2023-06-28 13:00:00,29.12,29.13,29.08,29.1,29350.0,27.6529,27.6624,27.6149,27.6339,29350.0
2023-06-28 13:05:00,29.1,29.13,29.1,29.11,16594.0,27.6339,27.6624,27.6339,27.6434,16594.0
2023-06-28 13:10:00,29.11,29.13,29.09,29.13,118674.0,27.6434,27.6624,27.6244,27.6624,118674.0
2023-06-28 13:15:00,29.12,29.15,29.11,29.14,17290.0,27.6529,27.6814,27.6434,27.6719,17290.0
2023-06-28 13:20:00,29.14,29.17,29.14,29.17,11238.0,27.6719,27.7003,27.6719,27.7003,11238.0
2023-06-28 13:25:00,29.17,29.17,29.15,29.15,12060.0,27.7003,27.7003,27.6814,27.6814,12060.0
2023-06-28 13:30:00,29.15,29.16,29.1,29.11,23220.0,27.6814,27.6908,27.6339,27.6434,23220.0
2023-06-28 13:35:00,29.1,29.11,29.1,29.11,19032.0,27.6339,27.6434,27.6339,27.6434,19032.0
2023-06-28 13:40:00,29.11,29.11,29.1,29.1,14436.0,27.6434,27.6434,27.6339,27.6339,14436.0
2023-06-28 13:45:00,29.1,29.1,29.07,29.07,12792.0,27.6339,27.6339,27.6054,27.6054,12792.0
2023-06-28 13:50:00,29.07,29.08,29.06,29.08,17040.0,27.6054,27.6149,27.5959,27.6149,17040.0
2023-06-28 13:55:00,29.08,29.09,29.05,29.05,18000.0,27.6149,27.6244,27.5864,27.5864,18000.0
2023-06-28 14:00:00,29.05,29.09,29.03,29.07,23368.0,27.5864,27.6244,27.5674,27.6054,23368.0
2023-06-28 14:05:00,29.07,29.08,29.06,29.08,23218.0,27.6054,27.6149,27.5959,27.6149,23218.0
2023-06-28 14:10:00,29.08,29.1,29.07,29.09,21680.0,27.6149,27.6339,27.6054,27.6244,21680.0
2023-06-28 14:15:00,29.08,29.09,29.06,29.08,23128.0,27.6149,27.6244,27.5959,27.6149,23128.0
2023-06-28 14:20:00,29.08,29.08,29.06,29.07,18064.0,27.6149,27.6149,27.5959,27.6054,18064.0
2023-06-28 14:25:00,29.07,29.07,29.05,29.05,22114.0,27.6054,27.6054,27.5864,27.5864,22114.0
2023-06-28 14:30:00,29.05,29.06,29.03,29.04,31756.0,27.5864,27.5959,27.5674,27.5769,31756.0
2023-06-28 14:35:00,29.04,29.04,29.0,29.0,43078.0,27.5769,27.5769,27.5389,27.5389,43078.0
2023-06-28 14:40:00,29.0,29.04,29.0,29.04,31726.0,27.5389,27.5769,27.5389,27.5769,31726.0
2023-06-28 14:45:00,29.03,29.04,28.97,28.98,26296.0,27.5674,27.5769,27.5104,27.5199,26296.0
2023-06-28 14:50:00,28.97,29.0,28.96,28.99,50662.0,27.5104,27.5389,27.5009,27.5294,50662.0
2023-06-28 14:55:00,28.98,28.98,28.95,28.97,22996.0,27.5199,27.5199,27.4914,27.5104,22996.0
2023-06-28 15:00:00,28.98,28.99,28.93,28.94,18332.0,27.5199,27.5294,27.4724,27.4819,18332.0
2023-06-28 15:05:00,28.95,28.97,28.92,28.97,35096.0,27.4914,27.5104,27.4629,27.5104,35096.0
2023-06-28 15:10:00,28.96,28.98,28.96,28.96,35122.0,27.5009,27.5199,27.5009,27.5009,35122.0
2023-06-28 15:15:00,28.96,28.99,28.93,28.98,34896.0,27.5009,27.5294,27.4724,27.5199,34896.0
2023-06-28 15:20:00,28.99,29.01,28.98,29.0,25726.0,27.5294,27.5484,27.5199,27.5389,25726.0
2023-06-28 15:25:00,29.0,29.02,28.97,28.98,24972.0,27.5389,27.5579,27.5104,27.5199,24972.0
2023-06-28 15:30:00,28.98,29.0,28.97,28.99,45316.0,27.5199,27.5389,27.5104,27.5294,45316.0
2023-06-28 15:35:00,28.99,29.0,28.98,29.0,65154.0,27.5294,27.5389,27.5199,27.5389,65154.0
2023-06-28 15:40:00,29.0,29.0,28.97,28.98,31224.0,27.5389,27.5389,27.5104,27.5199,31224.0
2023-06-28 15:45:00,28.98,28.99,28.96,28.96,58864.0,27.5199,27.5294,27.5009,27.5009,58864.0
2023-06-28 15:50:00,28.96,29.03,28.9,29.01,154172.0,27.5009,27.5674,27.4439,27.5484,154172.0
2023-06-28 15:55:00,29.02,29.04,28.97,29.04,490196.0,27.5579,27.5769,27.5104,27.5769,490196.0
2023-06-29 09:30:00,28.93,28.96,28.79,28.85,138818.0,27.4724,27.5009,27.3395,27.3965,138818.0
2023-06-29 09:35:00,28.84,29.0,28.8,28.98,76122.0,27.387,27.5389,27.349,27.5199,76122.0
2023-06-29 09:40:00,28.98,29.0,28.89,28.89,40882.0,27.5199,27.5389,27.4344,27.4344,40882.0
2023-06-29 09:45:00,28.89,29.0,28.86,29.0,71636.0,27.4344,27.5389,27.406,27.5389,71636.0
2023-06-29 09:50:00,29.01,29.03,28.97,28.98,25722.0,27.5484,27.5674,27.5104,27.5199,25722.0
2023-06-29 09:55:00,29.0,29.03,28.98,29.02,29766.0,27.5389,27.5674,27.5199,27.5579,29766.0
2023-06-29 10:00:00,29.02,29.1,29.02,29.1,32914.0,27.5579,27.6339,27.5579,27.6339,32914.0
2023-06-29 10:05:00,29.11,29.13,29.06,29.09,49680.0,27.6434,27.6624,27.5959,27.6244,49680.0
2023-06-29 10:10:00,29.08,29.18,29.06,29.16,20054.0,27.6149,27.7098,27.5959,27.6908,20054.0
2023-06-29 10:15:00,29.16,29.18,29.15,29.16,29962.0,27.6908,27.7098,27.6814,27.6908,29962.0
2023-06-29 10:20:00,29.17,29.25,29.14,29.16,61756.0,27.7003,27.7763,27.6719,27.6908,61756.0
2023-06-29 10:25:00,29.15,29.17,29.13,29.16,47358.0,27.6814,27.7003,27.6624,27.6908,47358.0
2023-06-29 10:30:00,29.16,29.18,29.14,29.16,47650.0,27.6908,27.7098,27.6719,27.6908,47650.0
2023-06-29 10:35:00,29.17,29.2,29.13,29.14,19734.0,27.7003,27.7288,27.6624,27.6719,19734.0
2023-06-29 10:40:00,29.15,29.16,29.11,29.15,32654.0,27.6814,27.6908,27.6434,27.6814,32654.0
2023-06-29 10:45:00,29.14,29.14,29.06,29.09,24352.0,27.6719,27.6719,27.5959,27.6244,24352.0
2023-06-29 10:50:00,29.1,29.13,29.08,29.11,7284.0,27.6339,27.6624,27.6149,27.6434,7284.0
2023-06-29 10:55:00,29.11,29.15,29.11,29.11,18206.0,27.6434,27.6814,27.6434,27.6434,18206.0
2023-06-29 11:00:00,29.11,29.13,29.09,29.09,22564.0,27.6434,27.6624,27.6244,27.6244,22564.0
2023-06-29 11:05:00,29.1,29.18,29.09,29.16,63816.0,27.6339,27.7098,27.6244,27.6908,63816.0
2023-06-29 11:10:00,29.15,29.18,29.15,29.18,17364.0,27.6814,27.7098,27.6814,27.7098,17364.0
2023-06-29 11:15:00,29.18,29.19,29.14,29.14,26358.0,27.7098,27.7193,27.6719,27.6719,26358.0
2023-06-29 11:20:00,29.14,29.15,29.12,29.14,8352.0,27.6719,27.6814,27.6529,27.6719,8352.0
2023-06-29 11:25:00,29.14,29.15,29.11,29.15,11056.0,27.6719,27.6814,27.6434,27.6814,11056.0
2023-06-29 11:30:00,29.15,29.16,29.12,29.12,12698.0,27.6814,27.6908,27.6529,27.6529,12698.0
2023-06-29 11:35:00,29.13,29.16,29.12,29.14,67242.0,27.6624,27.6908,27.6529,27.6719,67242.0
2023-06-29 11:40:00,29.14,29.16,29.13,29.13,15744.0,27.6719,27.6908,27.6624,27.6624,15744.0
2023-06-29 11:45:00,29.13,29.15,29.11,29.15,10302.0,27.6624,27.6814,27.6434,27.6814,10302.0
2023-06-29 11:50:00,29.14,29.17,29.14,29.17,16686.0,27.6719,27.7003,27.6719,27.7003,16686.0
2023-06-29 11:55:00,29.17,29.17,29.12,29.14,13906.0,27.7003,27.7003,27.6529,27.6719,13906.0
2023-06-29 12:00:00,29.14,29.15,29.13,29.13,11292.0,27.6719,27.6814,27.6624,27.6624,11292.0
2023-06-29 12:05:00,29.13,29.16,29.12,29.15,5180.0,27.6624,27.6908,27.6529,27.6814,5180.0
2023-06-29 12:10:00,29.15,29.16,29.13,29.14,7808.0,27.6814,27.6908,27.6624,27.6719,7808.0
2023-06-29 12:15:00,29.14,29.17,29.13,29.17,5900.0,27.6719,27.7003,27.6624,27.7003,5900.0
2023-06-29 12:20:00,29.17,29.19,29.16,29.17,23294.0,27.7003,27.7193,27.6908,27.7003,23294.0
2023-06-29 12:25:00,29.18,29.18,29.17,29.18,12460.0,27.7098,27.7098,27.7003,27.7098,12460.0
2023-06-29 12:30:00,29.18,29.19,29.17,29.18,5492.0,27.7098,27.7193,27.7003,27.7098,5492.0
2023-06-29 12:35:00,29.18,29.2,29.18,29.18,4200.0,27.7098,27.7288,27.7098,27.7098,4200.0
2023-06-29 12:40:00,29.18,29.2,29.18,29.19,10318.0,27.7098,27.7288,27.7098,27.7193,10318.0
2023-06-29 12:45:00,29.19,29.21,29.19,29.2,7618.0,27.7193,27.7383,27.7193,27.7288,7618.0
2023-06-29 12:50:00,29.2,29.21,29.17,29.18,18134.0,27.7288,27.7383,27.7003,27.7098,18134.0
2023-06-29 12:55:00,29.17,29.18,29.12,29.13,12108.0,27.7003,27.7098,27.6529,27.6624,12108.0
2023-06-29 13:00:00,29.13,29.14,29.11,29.11,5730.0,27.6624,27.6719,27.6434,27.6434,5730.0
2023-06-29 13:05:00,29.11,29.13,29.08,29.12,27894.0,27.6434,27.6624,27.6149,27.6529,27894.0
2023-06-29 13:10:00,29.12,29.13,29.1,29.11,12308.0,27.6529,27.6624,27.6339,27.6434,12308.0
2023-06-29 13:15:00,29.11,29.15,29.11,29.15,9464.0,27.6434,27.6814,27.6434,27.6814,9464.0
2023-06-29 13:20:00,29.15,29.15,29.13,29.14,9924.0,27.6814,27.6814,27.6624,27.6719,9924.0
2023-06-29 13:25:00,29.13,29.14,29.12,29.14,11782.0,27.6624,27.6719,27.6529,27.6719,11782.0
2023-06-29 13:30:00,29.14,29.15,29.13,29.13,17838.0,27.6719,27.6814,27.6624,27.6624,17838.0
2023-06-29 13:35:00,29.13,29.13,29.11,29.11,8164.0,27.6624,27.6624,27.6434,27.6434,8164.0
2023-06-29 13:40:00,29.11,29.12,29.09,29.1,11290.0,27.6434,27.6529,27.6244,27.6339,11290.0
2023-06-29 13:45:00,29.1,29.13,29.1,29.13,12810.0,27.6339,27.6624,27.6339,27.6624,12810.0
2023-06-29 13:50:00,29.14,29.15,29.13,29.14,9582.0,27.6719,27.6814,27.6624,27.6719,9582.0
2023-06-29 13:55:00,29.14,29.14,29.09,29.1,21026.0,27.6719,27.6719,27.6244,27.6339,21026.0
2023-06-29 14:00:00,29.09,29.09,29.04,29.06,21200.0,27.6244,27.6244,27.5769,27.5959,21200.0
2023-06-29 14:05:00,29.05,29.07,29.04,29.07,18350.0,27.5864,27.6054,27.5769,27.6054,18350.0
2023-06-29 14:10:00,29.07,29.13,29.06,29.13,38202.0,27.6054,27.6624,27.5959,27.6624,38202.0
2023-06-29 14:15:00,29.13,29.14,29.11,29.12,14826.0,27.6624,27.6719,27.6434,27.6529,14826.0
2023-06-29 14:20:00,29.13,29.16,29.12,29.15,8150.0,27.6624,27.6908,27.6529,27.6814,8150.0
2023-06-29 14:25:00,29.15,29.15,29.14,29.15,11408.0,27.6814,27.6814,27.6719,27.6814,11408.0
2023-06-29 14:30:00,29.15,29.15,29.13,29.14,22580.0,27.6814,27.6814,27.6624,27.6719,22580.0
2023-06-29 14:35:00,29.14,29.17,29.14,29.16,9448.0,27.6719,27.7003,27.6719,27.6908,9448.0
2023-06-29 14:40:00,29.15,29.16,29.14,29.15,11228.0,27.6814,27.6908,27.6719,27.6814,11228.0
2023-06-29 14:45:00,29.15,29.17,29.15,29.15,12772.0,27.6814,27.7003,27.6814,27.6814,12772.0
2023-06-29 14:50:00,29.15,29.15,29.13,29.15,12270.0,27.6814,27.6814,27.6624,27.6814,12270.0
2023-06-29 14:55:00,29.15,29.16,29.14,29.16,21498.0,27.6814,27.6908,27.6719,27.6908,21498.0
2023-06-29 15:00:00,29.16,29.18,29.16,29.18,41544.0,27.6908,27.7098,27.6908,27.7098,41544.0
2023-06-29 15:05:00,29.18,29.2,29.17,29.19,17700.0,27.7098,27.7288,27.7003,27.7193,17700.0
2023-06-29 15:10:00,29.19,29.2,29.18,29.2,18332.0,27.7193,27.7288,27.7098,27.7288,18332.0
2023-06-29 15:15:00,29.2,29.22,29.19,29.21,32118.0,27.7288,27.7478,27.7193,27.7383,32118.0
2023-06-29 15:20:00,29.22,29.23,29.21,29.21,33498.0,27.7478,27.7573,27.7383,27.7383,33498.0
2023-06-29 15:25:00,29.22,29.25,29.21,29.25,21892.0,27.7478,27.7763,27.7383,27.7763,21892.0
2023-06-29 15:30:00,29.25,29.25,29.22,29.23,26386.0,27.7763,27.7763,27.7478,27.7573,26386.0
2023-06-29 15:35:00,29.22,29.23,29.2,29.21,21946.0,27.7478,27.7573,27.7288,27.7383,21946.0
2023-06-29 15:40:00,29.21,29.22,29.19,29.21,43250.0,27.7383,27.7478,27.7193,27.7383,43250.0
2023-06-29 15:45:00,29.2,29.24,29.19,29.22,115134.0,27.7288,27.7668,27.7193,27.7478,115134.0
2023-06-29 15:50:00,29.22,29.25,29.2,29.25,114546.0,27.7478,27.7763,27.7288,27.7763,114546.0
2023-06-29 15:55:00,29.24,29.29,29.22,29.28,324390.0,27.7668,27.8143,27.7478,27.8048,324390.0
2023-06-30 09:30:00,29.5,29.58,29.45,29.58,100880.0,28.0137,28.0897,27.9662,28.0897,100880.0
2023-06-30 09:35:00,29.57,29.59,29.47,29.49,32124.0,28.0802,28.0992,27.9852,28.0042,32124.0
2023-06-30 09:40:00,29.49,29.55,29.47,29.55,29186.0,28.0042,28.0612,27.9852,28.0612,29186.0
2023-06-30 09:45:00,29.55,29.6,29.5,29.57,58172.0,28.0612,28.1087,28.0137,28.0802,58172.0
2023-06-30 09:50:00,29.58,29.58,29.52,29.53,35762.0,28.0897,28.0897,28.0327,28.0422,35762.0
2023-06-30 09:55:00,29.53,29.58,29.53,29.54,22906.0,28.0422,28.0897,28.0422,28.0517,22906.0
2023-06-30 10:00:00,29.55,29.59,29.54,29.59,23950.0,28.0612,28.0992,28.0517,28.0992,23950.0
2023-06-30 10:05:00,29.58,29.64,29.58,29.64,37282.0,28.0897,28.1467,28.0897,28.1467,37282.0
2023-06-30 10:10:00,29.64,29.64,29.56,29.58,35810.0,28.1467,28.1467,28.0707,28.0897,35810.0
2023-06-30 10:15:00,29.58,29.6,29.54,29.58,46388.0,28.0897,28.1087,28.0517,28.0897,46388.0
2023-06-30 10:20:00,29.59,29.61,29.52,29.52,20200.0,28.0992,28.1182,28.0327,28.0327,20200.0
2023-06-30 10:25:00,29.53,29.55,29.52,29.54,13140.0,28.0422,28.0612,28.0327,28.0517,13140.0
2023-06-30 10:30:00,29.54,29.55,29.51,29.53,20014.0,28.0517,28.0612,28.0232,28.0422,20014.0
2023-06-30 10:35:00,29.5,29.53,29.44,29.49,38020.0,28.0137,28.0422,27.9567,28.0042,38020.0
2023-06-30 10:40:00,29.49,29.49,29.47,29.49,23000.0,28.0042,28.0042,27.9852,28.0042,23000.0
2023-06-30 10:45:00,29.5,29.52,29.46,29.46,32086.0,28.0137,28.0327,27.9757,27.9757,32086.0
2023-06-30 10:50:00,29.46,29.55,29.46,29.55,15400.0,27.9757,28.0612,27.9757,28.0612,15400.0
2023-06-30 10:55:00,29.55,29.58,29.55,29.58,15232.0,28.0612,28.0897,28.0612,28.0897,15232.0
2023-06-30 11:00:00,29.58,29.61,29.57,29.59,19446.0,28.0897,28.1182,28.0802,28.0992,19446.0
2023-06-30 11:05:00,29.59,29.6,29.56,29.59,24238.0,28.0992,28.1087,28.0707,28.0992,24238.0
2023-06-30 11:10:00,29.59,29.61,29.59,29.61,15444.0,28.0992,28.1182,28.0992,28.1182,15444.0
2023-06-30 11:15:00,29.61,29.64,29.6,29.61,53438.0,28.1182,28.1467,28.1087,28.1182,53438.0
2023-06-30 11:20:00,29.61,29.61,29.57,29.57,51468.0,28.1182,28.1182,28.0802,28.0802,51468.0
2023-06-30 11:25:00,29.57,29.57,29.54,29.55,35026.0,28.0802,28.0802,28.0517,28.0612,35026.0
2023-06-30 11:30:00,29.56,29.56,29.49,29.49,33122.0,28.0707,28.0707,28.0042,28.0042,33122.0
2023-06-30 11:35:00,29.49,29.5,29.46,29.46,12766.0,28.0042,28.0137,27.9757,27.9757,12766.0
2023-06-30 11:40:00,29.47,29.51,29.45,29.5,61426.0,27.9852,28.0232,27.9662,28.0137,61426.0
2023-06-30 11:45:00,29.5,29.52,29.45,29.46,32646.0,28.0137,28.0327,27.9662,27.9757,32646.0
2023-06-30 11:50:00,29.45,29.47,29.43,29.44,32226.0,27.9662,27.9852,27.9472,27.9567,32226.0
2023-06-30 11:55:00,29.44,29.5,29.43,29.48,28454.0,27.9567,28.0137,27.9472,27.9947,28454.0
2023-06-30 12:00:00,29.48,29.49,29.47,29.47,11048.0,27.9947,28.0042,27.9852,27.9852,11048.0
2023-06-30 12:05:00,29.47,29.49,29.47,29.49,14842.0,27.9852,28.0042,27.9852,28.0042,14842.0
2023-06-30 12:10:00,29.49,29.5,29.49,29.5,13522.0,28.0042,28.0137,28.0042,28.0137,13522.0
2023-06-30 12:15:00,29.49,29.5,29.48,29.49,13288.0,28.0042,28.0137,27.9947,28.0042,13288.0
2023-06-30 12:20:00,29.48,29.51,29.48,29.51,12188.0,27.9947,28.0232,27.9947,28.0232,12188.0
2023-06-30 12:25:00,29.52,29.52,29.5,29.5,8618.0,28.0327,28.0327,28.0137,28.0137,8618.0
2023-06-30 12:30:00,29.5,29.53,29.5,29.52,8486.0,28.0137,28.0422,28.0137,28.0327,8486.0
2023-06-30 12:35:00,29.53,29.54,29.52,29.54,13220.0,28.0422,28.0517,28.0327,28.0517,13220.0
2023-06-30 12:40:00,29.54,29.54,29.51,29.51,16466.0,28.0517,28.0517,28.0232,28.0232,16466.0
2023-06-30 12:45:00,29.5,29.54,29.5,29.54,18342.0,28.0137,28.0517,28.0137,28.0517,18342.0
2023-06-30 12:50:00,29.53,29.55,29.52,29.54,54970.0,28.0422,28.0612,28.0327,28.0517,54970.0
2023-06-30 12:55:00,29.54,29.55,29.53,29.54,20116.0,28.0517,28.0612,28.0422,28.0517,20116.0
2023-06-30 13:00:00,29.53,29.54,29.52,29.52,9400.0,28.0422,28.0517,28.0327,28.0327,9400.0
2023-06-30 13:05:00,29.53,29.57,29.52,29.55,29230.0,28.0422,28.0802,28.0327,28.0612,29230.0
2023-06-30 13:10:00,29.55,29.56,29.54,29.55,41976.0,28.0612,28.0707,28.0517,28.0612,41976.0
2023-06-30 13:15:00,29.54,29.55,29.54,29.54,11512.0,28.0517,28.0612,28.0517,28.0517,11512.0
2023-06-30 13:20:00,29.54,29.55,29.54,29.55,12254.0,28.0517,28.0612,28.0517,28.0612,12254.0
2023-06-30 13:25:00,29.55,29.57,29.55,29.57,11114.0,28.0612,28.0802,28.0612,28.0802,11114.0
2023-06-30 13:30:00,29.58,29.61,29.58,29.6,15704.0,28.0897,28.1182,28.0897,28.1087,15704.0
2023-06-30 13:35:00,29.6,29.6,29.56,29.56,24984.0,28.1087,28.1087,28.0707,28.0707,24984.0
2023-06-30 13:40:00,29.56,29.57,29.55,29.56,9580.0,28.0707,28.0802,28.0612,28.0707,9580.0
2023-06-30 13:45:00,29.57,29.59,29.56,29.59,9964.0,28.0802,28.0992,28.0707,28.0992,9964.0
2023-06-30 13:50:00,29.58,29.59,29.58,29.58,9842.0,28.0897,28.0992,28.0897,28.0897,9842.0
2023-06-30 13:55:00,29.58,29.58,29.57,29.58,10268.0,28.0897,28.0897,28.0802,28.0897,10268.0
2023-06-30 14:00:00,29.58,29.59,29.56,29.57,17448.0,28.0897,28.0992,28.0707,28.0802,17448.0
2023-06-30 14:05:00,29.57,29.58,29.57,29.58,16218.0,28.0802,28.0897,28.0802,28.0897,16218.0
2023-06-30 14:10:00,29.57,29.57,29.55,29.56,13406.0,28.0802,28.0802,28.0612,28.0707,13406.0
2023-06-30 14:15:00,29.56,29.59,29.56,29.59,14580.0,28.0707,28.0992,28.0707,28.0992,14580.0
2023-06-30 14:20:00,29.59,29.59,29.58,29.58,17386.0,28.0992,28.0992,28.0897,28.0897,17386.0
2023-06-30 14:25:00,29.58,29.61,29.57,29.61,10178.0,28.0897,28.1182,28.0802,28.1182,10178.0
2023-06-30 14:30:00,29.61,29.63,29.6,29.63,11240.0,28.1182,28.1372,28.1087,28.1372,11240.0
2023-06-30 14:35:00,29.63,29.64,29.63,29.64,13786.0,28.1372,28.1467,28.1372,28.1467,13786.0
2023-06-30 14:40:00,29.64,29.65,29.64,29.65,15022.0,28.1467,28.1562,28.1467,28.1562,15022.0
2023-06-30 14:45:00,29.64,29.64,29.61,29.61,10628.0,28.1467,28.1467,28.1182,28.1182,10628.0
2023-06-30 14:50:00,29.61,29.62,29.61,29.61,9416.0,28.1182,28.1277,28.1182,28.1182,9416.0
2023-06-30 14:55:00,29.61,29.61,29.59,29.61,15014.0,28.1182,28.1182,28.0992,28.1182,15014.0
2023-06-30 15:00:00,29.61,29.61,29.58,29.6,22994.0,28.1182,28.1182,28.0897,28.1087,22994.0
2023-06-30 15:05:00,29.59,29.6,29.57,29.58,18714.0,28.0992,28.1087,28.0802,28.0897,18714.0
2023-06-30 15:10:00,29.58,29.61,29.58,29.61,12764.0,28.0897,28.1182,28.0897,28.1182,12764.0
2023-06-30 15:15:00,29.61,29.62,29.59,29.59,18194.0,28.1182,28.1277,28.0992,28.0992,18194.0
2023-06-30 15:20:00,29.59,29.59,29.56,29.58,19514.0,28.0992,28.0992,28.0707,28.0897,19514.0
2023-06-30 15:25:00,29.58,29.61,29.57,29.6,24714.0,28.0897,28.1182,28.0802,28.1087,24714.0
2023-06-30 15:30:00,29.6,29.6,29.57,29.58,29698.0,28.1087,28.1087,28.0802,28.0897,29698.0
2023-06-30 15:35:00,29.57,29.59,29.56,29.59,37050.0,28.0802,28.0992,28.0707,28.0992,37050.0
2023-06-30 15:40:00,29.59,29.6,29.57,29.58,36668.0,28.0992,28.1087,28.0802,28.0897,36668.0
2023-06-30 15:45:00,29.58,29.62,29.57,29.61,51334.0,28.0897,28.1277,28.0802,28.1182,51334.0
2023-06-30 15:50:00,29.61,29.62,29.54,29.57,238556.0,28.1182,28.1277,28.0517,28.0802,238556.0
2023-06-30 15:55:00,29.57,29.57,29.49,29.49,347718.0,28.0802,28.0802,28.0042,28.0042,347718.0
2023-07-03 09:30:00,29.36,29.38,29.18,29.21,108590.0,27.8808,27.8998,27.7098,27.7383,108590.0
2023-07-03 09:35:00,29.22,29.28,29.14,29.14,45006.0,27.7478,27.8048,27.6719,27.6719,45006.0
2023-07-03 09:40:00,29.14,29.23,29.13,29.23,109092.0,27.6719,27.7573,27.6624,27.7573,109092.0
2023-07-03 09:45:00,29.25,29.27,29.15,29.15,38558.0,27.7763,27.7953,27.6814,27.6814,38558.0
2023-07-03 09:50:00,29.15,29.16,29.11,29.16,33434.0,27.6814,27.6908,27.6434,27.6908,33434.0
2023-07-03 09:55:00,29.17,29.25,29.17,29.24,52816.0,27.7003,27.7763,27.7003,27.7668,52816.0
2023-07-03 10:00:00,29.25,29.25,29.21,29.25,30430.0,27.7763,27.7763,27.7383,27.7763,30430.0
2023-07-03 10:05:00,29.26,29.27,29.22,29.22,29674.0,27.7858,27.7953,27.7478,27.7478,29674.0
2023-07-03 10:10:00,29.23,29.27,29.2,29.25,56776.0,27.7573,27.7953,27.7288,27.7763,56776.0
2023-07-03 10:15:00,29.25,29.27,29.18,29.19,38088.0,27.7763,27.7953,27.7098,27.7193,38088.0
2023-07-03 10:20:00,29.19,29.25,29.17,29.25,93330.0,27.7193,27.7763,27.7003,27.7763,93330.0
2023-07-03 10:25:00,29.25,29.28,29.24,29.27,28442.0,27.7763,27.8048,27.7668,27.7953,28442.0
2023-07-03 10:30:00,29.26,29.27,29.23,29.25,29430.0,27.7858,27.7953,27.7573,27.7763,29430.0
2023-07-03 10:35:00,29.25,29.25,29.21,29.24,31690.0,27.7763,27.7763,27.7383,27.7668,31690.0
2023-07-03 10:40:00,29.24,29.25,29.21,29.22,21118.0,27.7668,27.7763,27.7383,27.7478,21118.0
2023-07-03 10:45:00,29.22,29.23,29.21,29.23,30098.0,27.7478,27.7573,27.7383,27.7573,30098.0
2023-07-03 10:50:00,29.22,29.25,29.2,29.25,33884.0,27.7478,27.7763,27.7288,27.7763,33884.0
2023-07-03 10:55:00,29.24,29.25,29.2,29.2,18632.0,27.7668,27.7763,27.7288,27.7288,18632.0
2023-07-03 11:00:00,29.2,29.2,29.16,29.18,106950.0,27.7288,27.7288,27.6908,27.7098,106950.0
2023-07-03 11:05:00,29.18,29.23,29.18,29.21,33960.0,27.7098,27.7573,27.7098,27.7383,33960.0
2023-07-03 11:10:00,29.21,29.23,29.19,29.21,23750.0,27.7383,27.7573,27.7193,27.7383,23750.0
2023-07-03 11:15:00,29.21,29.21,29.18,29.21,33204.0,27.7383,27.7383,27.7098,27.7383,33204.0
2023-07-03 11:20:00,29.2,29.22,29.2,29.22,19342.0,27.7288,27.7478,27.7288,27.7478,19342.0
2023-07-03 11:25:00,29.22,29.22,29.17,29.18,33146.0,27.7478,27.7478,27.7003,27.7098,33146.0
2023-07-03 11:30:00,29.18,29.22,29.16,29.22,37302.0,27.7098,27.7478,27.6908,27.7478,37302.0
2023-07-03 11:35:00,29.22,29.23,29.2,29.23,19726.0,27.7478,27.7573,27.7288,27.7573,19726.0
2023-07-03 11:40:00,29.22,29.25,29.22,29.24,26156.0,27.7478,27.7763,27.7478,27.7668,26156.0
2023-07-03 11:45:00,29.24,29.24,29.21,29.22,22538.0,27.7668,27.7668,27.7383,27.7478,22538.0
2023-07-03 11:50:00,29.22,29.22,29.2,29.21,32618.0,27.7478,27.7478,27.7288,27.7383,32618.0
2023-07-03 11:55:00,29.21,29.21,29.15,29.16,37106.0,27.7383,27.7383,27.6814,27.6908,37106.0
2023-07-03 12:00:00,29.16,29.18,29.16,29.18,29036.0,27.6908,27.7098,27.6908,27.7098,29036.0
2023-07-03 12:05:00,29.18,29.21,29.16,29.21,24266.0,27.7098,27.7383,27.6908,27.7383,24266.0
2023-07-03 12:10:00,29.21,29.21,29.13,29.13,61732.0,27.7383,27.7383,27.6624,27.6624,61732.0
2023-07-03 12:15:00,29.13,29.19,29.13,29.19,40668.0,27.6624,27.7193,27.6624,27.7193,40668.0
2023-07-03 12:20:00,29.19,29.24,29.19,29.24,28878.0,27.7193,27.7668,27.7193,27.7668,28878.0
2023-07-03 12:25:00,29.24,29.25,29.22,29.22,26826.0,27.7668,27.7763,27.7478,27.7478,26826.0
2023-07-03 12:30:00,29.22,29.24,29.21,29.23,28884.0,27.7478,27.7668,27.7383,27.7573,28884.0
2023-07-03 12:35:00,29.23,29.27,29.22,29.27,27976.0,27.7573,27.7953,27.7478,27.7953,27976.0
2023-07-03 12:40:00,29.27,29.3,29.26,29.3,48902.0,27.7953,27.8238,27.7858,27.8238,48902.0
2023-07-03 12:45:00,29.3,29.3,29.26,29.28,43976.0,27.8238,27.8238,27.7858,27.8048,43976.0
2023-07-03 12:50:00,29.28,29.28,29.2,29.2,79896.0,27.8048,27.8048,27.7288,27.7288,79896.0
2023-07-03 12:55:00,29.2,29.22,29.16,29.21,210240.0,27.7288,27.7478,27.6908,27.7383,210240.0
2023-07-05 09:30:00,28.98,29.09,28.86,28.93,103302.0,27.5199,27.6244,27.406,27.4724,103302.0
2023-07-05 09:35:00,28.93,29.0,28.88,28.98,43530.0,27.4724,27.5389,27.425,27.5199,43530.0
2023-07-05 09:40:00,28.98,29.08,28.97,29.04,61606.0,27.5199,27.6149,27.5104,27.5769,61606.0
2023-07-05 09:45:00,29.03,29.06,28.98,29.01,22426.0,27.5674,27.5959,27.5199,27.5484,22426.0
2023-07-05 09:50:00,29.02,29.11,29.02,29.06,31246.0,27.5579,27.6434,27.5579,27.5959,31246.0
2023-07-05 09:55:00,29.06,29.07,29.02,29.06,19480.0,27.5959,27.6054,27.5579,27.5959,19480.0
2023-07-05 10:00:00,29.05,29.05,29.01,29.01,33102.0,27.5864,27.5864,27.5484,27.5484,33102.0
2023-07-05 10:05:00,29.02,29.07,29.01,29.07,33960.0,27.5579,27.6054,27.5484,27.6054,33960.0
2023-07-05 10:10:00,29.06,29.13,29.03,29.1,25058.0,27.5959,27.6624,27.5674,27.6339,25058.0
2023-07-05 10:15:00,29.11,29.12,29.08,29.09,32764.0,27.6434,27.6529,27.6149,27.6244,32764.0
2023-07-05 10:20:00,29.09,29.14,29.07,29.1,27438.0,27.6244,27.6719,27.6054,27.6339,27438.0
2023-07-05 10:25:00,29.1,29.11,29.08,29.1,24590.0,27.6339,27.6434,27.6149,27.6339,24590.0
2023-07-05 10:30:00,29.1,29.12,29.08,29.12,22752.0,27.6339,27.6529,27.6149,27.6529,22752.0
2023-07-05 10:35:00,29.11,29.13,29.1,29.1,19724.0,27.6434,27.6624,27.6339,27.6339,19724.0
2023-07-05 10:40:00,29.1,29.11,29.07,29.09,23556.0,27.6339,27.6434,27.6054,27.6244,23556.0
2023-07-05 10:45:00,29.09,29.09,29.03,29.06,26400.0,27.6244,27.6244,27.5674,27.5959,26400.0
2023-07-05 10:50:00,29.05,29.11,29.05,29.11,29106.0,27.5864,27.6434,27.5864,27.6434,29106.0
2023-07-05 10:55:00,29.1,29.15,29.09,29.14,29398.0,27.6339,27.6814,27.6244,27.6719,29398.0
2023-07-05 11:00:00,29.14,29.17,29.14,29.14,17146.0,27.6719,27.7003,27.6719,27.6719,17146.0
2023-07-05 11:05:00,29.14,29.15,29.1,29.1,13638.0,27.6719,27.6814,27.6339,27.6339,13638.0
2023-07-05 11:10:00,29.11,29.17,29.1,29.17,28350.0,27.6434,27.7003,27.6339,27.7003,28350.0
2023-07-05 11:15:00,29.17,29.17,29.11,29.12,37840.0,27.7003,27.7003,27.6434,27.6529,37840.0
2023-07-05 11:20:00,29.13,29.16,29.12,29.16,22158.0,27.6624,27.6908,27.6529,27.6908,22158.0
2023-07-05 11:25:00,29.16,29.16,29.13,29.16,19712.0,27.6908,27.6908,27.6624,27.6908,19712.0
2023-07-05 11:30:00,29.17,29.19,29.17,29.17,20252.0,27.7003,27.7193,27.7003,27.7003,20252.0
2023-07-05 11:35:00,29.17,29.18,29.15,29.16,19364.0,27.7003,27.7098,27.6814,27.6908,19364.0
2023-07-05 11:40:00,29.16,29.17,29.15,29.17,10778.0,27.6908,27.7003,27.6814,27.7003,10778.0
2023-07-05 11:45:00,29.17,29.17,29.11,29.11,10922.0,27.7003,27.7003,27.6434,27.6434,10922.0
2023-07-05 11:50:00,29.11,29.12,29.1,29.11,17780.0,27.6434,27.6529,27.6339,27.6434,17780.0
2023-07-05 11:55:00,29.1,29.11,29.08,29.1,29664.0,27.6339,27.6434,27.6149,27.6339,29664.0
2023-07-05 12:00:00,29.1,29.15,29.1,29.15,18222.0,27.6339,27.6814,27.6339,27.6814,18222.0
2023-07-05 12:05:00,29.15,29.17,29.15,29.17,20090.0,27.6814,27.7003,27.6814,27.7003,20090.0
2023-07-05 12:10:00,29.17,29.17,29.15,29.16,9468.0,27.7003,27.7003,27.6814,27.6908,9468.0
2023-07-05 12:15:00,29.16,29.18,29.15,29.18,19784.0,27.6908,27.7098,27.6814,27.7098,19784.0
2023-07-05 12:20:00,29.18,29.18,29.16,29.18,20946.0,27.7098,27.7098,27.6908,27.7098,20946.0
2023-07-05 12:25:00,29.18,29.19,29.17,29.18,12326.0,27.7098,27.7193,27.7003,27.7098,12326.0
2023-07-05 12:30:00,29.18,29.18,29.13,29.13,24212.0,27.7098,27.7098,27.6624,27.6624,24212.0
2023-07-05 12:35:00,29.13,29.15,29.11,29.13,20144.0,27.6624,27.6814,27.6434,27.6624,20144.0
2023-07-05 12:40:00,29.12,29.15,29.11,29.12,13610.0,27.6529,27.6814,27.6434,27.6529,13610.0
2023-07-05 12:45:00,29.11,29.14,29.11,29.14,16154.0,27.6434,27.6719,27.6434,27.6719,16154.0
2023-07-05 12:50:00,29.14,29.15,29.09,29.09,23260.0,27.6719,27.6814,27.6244,27.6244,23260.0
2023-07-05 12:55:00,29.1,29.12,29.09,29.12,86604.0,27.6339,27.6529,27.6244,27.6529,86604.0
2023-07-05 13:00:00,29.13,29.14,29.1,29.1,20300.0,27.6624,27.6719,27.6339,27.6339,20300.0
2023-07-05 13:05:00,29.1,29.11,29.09,29.09,9840.0,27.6339,27.6434,27.6244,27.6244,9840.0
2023-07-05 13:10:00,29.09,29.09,29.07,29.09,22962.0,27.6244,27.6244,27.6054,27.6244,22962.0
2023-07-05 13:15:00,29.09,29.1,29.08,29.1,9784.0,27.6244,27.6339,27.6149,27.6339,9784.0
2023-07-05 13:20:00,29.1,29.13,29.1,29.11,9120.0,27.6339,27.6624,27.6339,27.6434,9120.0
2023-07-05 13:25:00,29.11,29.12,29.09,29.1,15456.0,27.6434,27.6529,27.6244,27.6339,15456.0
2023-07-05 13:30:00,29.11,29.11,29.09,29.1,12310.0,27.6434,27.6434,27.6244,27.6339,12310.0
2023-07-05 13:35:00,29.1,29.14,29.1,29.13,43128.0,27.6339,27.6719,27.6339,27.6624,43128.0
2023-07-05 13:40:00,29.14,29.15,29.13,29.14,13168.0,27.6719,27.6814,27.6624,27.6719,13168.0
2023-07-05 13:45:00,29.14,29.15,29.13,29.15,17398.0,27.6719,27.6814,27.6624,27.6814,17398.0
2023-07-05 13:50:00,29.15,29.16,29.14,29.15,11186.0,27.6814,27.6908,27.6719,27.6814,11186.0
2023-07-05 13:55:00,29.16,29.16,29.15,29.15,12460.0,27.6908,27.6908,27.6814,27.6814,12460.0
2023-07-05 14:00:00,29.15,29.16,29.13,29.14,23182.0,27.6814,27.6908,27.6624,27.6719,23182.0
2023-07-05 14:05:00,29.14,29.16,29.13,29.14,23734.0,27.6719,27.6908,27.6624,27.6719,23734.0
2023-07-05 14:10:00,29.15,29.15,29.11,29.11,11726.0,27.6814,27.6814,27.6434,27.6434,11726.0
2023-07-05 14:15:00,29.1,29.11,29.08,29.08,33566.0,27.6339,27.6434,27.6149,27.6149,33566.0
2023-07-05 14:20:00,29.08,29.09,29.07,29.08,14488.0,27.6149,27.6244,27.6054,27.6149,14488.0
2023-07-05 14:25:00,29.08,29.1,29.08,29.1,14618.0,27.6149,27.6339,27.6149,27.6339,14618.0
2023-07-05 14:30:00,29.1,29.11,29.09,29.1,7466.0,27.6339,27.6434,27.6244,27.6339,7466.0
2023-07-05 14:35:00,29.1,29.14,29.1,29.13,16932.0,27.6339,27.6719,27.6339,27.6624,16932.0
2023-07-05 14:40:00,29.13,29.15,29.13,29.15,13818.0,27.6624,27.6814,27.6624,27.6814,13818.0
2023-07-05 14:45:00,29.15,29.16,29.13,29.14,14482.0,27.6814,27.6908,27.6624,27.6719,14482.0
2023-07-05 14:50:00,29.14,29.16,29.13,29.14,15182.0,27.6719,27.6908,27.6624,27.6719,15182.0
2023-07-05 14:55:00,29.14,29.16,29.13,29.16,21672.0,27.6719,27.6908,27.6624,27.6908,21672.0
2023-07-05 15:00:00,29.16,29.17,29.16,29.16,13594.0,27.6908,27.7003,27.6908,27.6908,13594.0
2023-07-05 15:05:00,29.16,29.17,29.15,29.16,19542.0,27.6908,27.7003,27.6814,27.6908,19542.0
2023-07-05 15:10:00,29.16,29.17,29.15,29.17,24402.0,27.6908,27.7003,27.6814,27.7003,24402.0
2023-07-05 15:15:00,29.18,29.19,29.17,29.18,28918.0,27.7098,27.7193,27.7003,27.7098,28918.0
2023-07-05 15:20:00,29.18,29.19,29.17,29.19,22086.0,27.7098,27.7193,27.7003,27.7193,22086.0
2023-07-05 15:25:00,29.19,29.2,29.19,29.2,23388.0,27.7193,27.7288,27.7193,27.7288,23388.0
2023-07-05 15:30:00,29.2,29.23,29.19,29.22,67750.0,27.7288,27.7573,27.7193,27.7478,67750.0
2023-07-05 15:35:00,29.22,29.22,29.2,29.22,36742.0,27.7478,27.7478,27.7288,27.7478,36742.0
2023-07-05 15:40:00,29.22,29.22,29.2,29.2,51534.0,27.7478,27.7478,27.7288,27.7288,51534.0
2023-07-05 15:45:00,29.2,29.2,29.17,29.18,70754.0,27.7288,27.7288,27.7003,27.7098,70754.0
2023-07-05 15:50:00,29.18,29.19,29.13,29.17,149270.0,27.7098,27.7193,27.6624,27.7003,149270.0
2023-07-05 15:55:00,29.16,29.16,29.11,29.14,337268.0,27.6908,27.6908,27.6434,27.6719,337268.0
2023-07-06 09:30:00,28.9,28.91,28.79,28.86,101258.0,27.4439,27.4534,27.3395,27.406,101258.0
2023-07-06 09:35:00,28.86,28.86,28.77,28.81,51094.0,27.406,27.406,27.3205,27.3585,51094.0
2023-07-06 09:40:00,28.81,28.82,28.63,28.66,62804.0,27.3585,27.368,27.1875,27.216,62804.0
2023-07-06 09:45:00,28.66,28.79,28.58,28.77,46362.0,27.216,27.3395,27.1401,27.3205,46362.0
2023-07-06 09:50:00,28.79,28.84,28.76,28.78,16232.0,27.3395,27.387,27.311,27.33,16232.0
2023-07-06 09:55:00,28.78,28.78,28.75,28.75,15330.0,27.33,27.33,27.3015,27.3015,15330.0
2023-07-06 10:00:00,28.77,28.77,28.7,28.71,37658.0,27.3205,27.3205,27.254,27.2635,37658.0
2023-07-06 10:05:00,28.7,28.72,28.67,28.69,38218.0,27.254,27.273,27.2255,27.2445,38218.0
2023-07-06 10:10:00,28.69,28.78,28.68,28.78,33782.0,27.2445,27.33,27.235,27.33,33782.0
2023-07-06 10:15:00,28.79,28.8,28.73,28.74,25432.0,27.3395,27.349,27.2825,27.292,25432.0
2023-07-06 10:20:00,28.74,28.75,28.68,28.72,22402.0,27.292,27.3015,27.235,27.273,22402.0
2023-07-06 10:25:00,28.73,28.73,28.68,28.68,27324.0,27.2825,27.2825,27.235,27.235,27324.0
2023-07-06 10:30:00,28.68,28.7,28.64,28.7,34902.0,27.235,27.254,27.197,27.254,34902.0
2023-07-06 10:35:00,28.72,28.74,28.71,28.73,26268.0,27.273,27.292,27.2635,27.2825,26268.0
2023-07-06 10:40:00,28.73,28.74,28.7,28.73,27688.0,27.2825,27.292,27.254,27.2825,27688.0
2023-07-06 10:45:00,28.73,28.74,28.7,28.73,27494.0,27.2825,27.292,27.254,27.2825,27494.0
2023-07-06 10:50:00,28.73,28.74,28.69,28.72,22958.0,27.2825,27.292,27.2445,27.273,22958.0
2023-07-06 10:55:00,28.72,28.72,28.7,28.72,20084.0,27.273,27.273,27.254,27.273,20084.0
2023-07-06 11:00:00,28.72,28.74,28.72,28.73,19610.0,27.273,27.292,27.273,27.2825,19610.0
2023-07-06 11:05:00,28.74,28.75,28.73,28.75,13946.0,27.292,27.3015,27.2825,27.3015,13946.0
2023-07-06 11:10:00,28.74,28.77,28.73,28.75,52800.0,27.292,27.3205,27.2825,27.3015,52800.0
2023-07-06 11:15:00,28.75,28.79,28.71,28.78,23732.0,27.3015,27.3395,27.2635,27.33,23732.0
2023-07-06 11:20:00,28.78,28.79,28.74,28.74,22352.0,27.33,27.3395,27.292,27.292,22352.0
2023-07-06 11:25:00,28.74,28.78,28.73,28.77,22818.0,27.292,27.33,27.2825,27.3205,22818.0
2023-07-06 11:30:00,28.78,28.78,28.75,28.76,20788.0,27.33,27.33,27.3015,27.311,20788.0
2023-07-06 11:35:00,28.76,28.77,28.72,28.73,14568.0,27.311,27.3205,27.273,27.2825,14568.0
2023-07-06 11:40:00,28.73,28.75,28.73,28.74,21074.0,27.2825,27.3015,27.2825,27.292,21074.0
2023-07-06 11:45:00,28.75,28.76,28.72,28.75,32698.0,27.3015,27.311,27.273,27.3015,32698.0
2023-07-06 11:50:00,28.76,28.76,28.73,28.75,17976.0,27.311,27.311,27.2825,27.3015,17976.0
2023-07-06 11:55:00,28.75,28.76,28.74,28.75,16332.0,27.3015,27.311,27.292,27.3015,16332.0
2023-07-06 12:00:00,28.75,28.77,28.75,28.75,14608.0,27.3015,27.3205,27.3015,27.3015,14608.0
2023-07-06 12:05:00,28.76,28.77,28.74,28.75,17906.0,27.311,27.3205,27.292,27.3015,17906.0
2023-07-06 12:10:00,28.75,28.76,28.74,28.74,19032.0,27.3015,27.311,27.292,27.292,19032.0
2023-07-06 12:15:00,28.75,28.79,28.75,28.77,13238.0,27.3015,27.3395,27.3015,27.3205,13238.0
2023-07-06 12:20:00,28.78,28.78,28.74,28.75,18946.0,27.33,27.33,27.292,27.3015,18946.0
2023-07-06 12:25:00,28.75,28.76,28.74,28.75,16580.0,27.3015,27.311,27.292,27.3015,16580.0
2023-07-06 12:30:00,28.76,28.8,28.75,28.77,20092.0,27.311,27.349,27.3015,27.3205,20092.0
2023-07-06 12:35:00,28.77,28.79,28.75,28.75,15924.0,27.3205,27.3395,27.3015,27.3015,15924.0
2023-07-06 12:40:00,28.75,28.77,28.75,28.77,11452.0,27.3015,27.3205,27.3015,27.3205,11452.0
2023-07-06 12:45:00,28.77,28.8,28.75,28.8,17008.0,27.3205,27.349,27.3015,27.349,17008.0
2023-07-06 12:50:00,28.8,28.81,28.79,28.8,19644.0,27.349,27.3585,27.3395,27.349,19644.0
2023-07-06 12:55:00,28.8,28.84,28.8,28.84,18844.0,27.349,27.387,27.349,27.387,18844.0
2023-07-06 13:00:00,28.84,28.85,28.82,28.84,18550.0,27.387,27.3965,27.368,27.387,18550.0
2023-07-06 13:05:00,28.84,28.85,28.8,28.81,20832.0,27.387,27.3965,27.349,27.3585,20832.0
2023-07-06 13:10:00,28.81,28.81,28.79,28.79,22338.0,27.3585,27.3585,27.3395,27.3395,22338.0
2023-07-06 13:15:00,28.79,28.81,28.79,28.8,13040.0,27.3395,27.3585,27.3395,27.349,13040.0
2023-07-06 13:20:00,28.81,28.84,28.8,28.84,21662.0,27.3585,27.387,27.349,27.387,21662.0
2023-07-06 13:25:00,28.84,28.86,28.84,28.85,23348.0,27.387,27.406,27.387,27.3965,23348.0
2023-07-06 13:30:00,28.86,28.86,28.85,28.85,32108.0,27.406,27.406,27.3965,27.3965,32108.0
2023-07-06 13:35:00,28.85,28.91,28.85,28.91,37990.0,27.3965,27.4534,27.3965,27.4534,37990.0
2023-07-06 13:40:00,28.9,28.91,28.88,28.88,22398.0,27.4439,27.4534,27.425,27.425,22398.0
2023-07-06 13:45:00,28.88,28.88,28.84,28.85,14308.0,27.425,27.425,27.387,27.3965,14308.0
2023-07-06 13:50:00,28.85,28.85,28.83,28.83,17088.0,27.3965,27.3965,27.3775,27.3775,17088.0
2023-07-06 13:55:00,28.83,28.86,28.82,28.85,11686.0,27.3775,27.406,27.368,27.3965,11686.0
2023-07-06 14:00:00,28.85,28.85,28.8,28.81,16676.0,27.3965,27.3965,27.349,27.3585,16676.0
2023-07-06 14:05:00,28.81,28.84,28.81,28.83,17674.0,27.3585,27.387,27.3585,27.3775,17674.0
2023-07-06 14:10:00,28.83,28.83,28.81,28.81,16730.0,27.3775,27.3775,27.3585,27.3585,16730.0
2023-07-06 14:15:00,28.81,28.83,28.8,28.83,54358.0,27.3585,27.3775,27.349,27.3775,54358.0
2023-07-06 14:20:00,28.83,28.84,28.81,28.82,12738.0,27.3775,27.387,27.3585,27.368,12738.0
2023-07-06 14:25:00,28.82,28.83,28.81,28.82,14548.0,27.368,27.3775,27.3585,27.368,14548.0
2023-07-06 14:30:00,28.82,28.83,28.81,28.83,19330.0,27.368,27.3775,27.3585,27.3775,19330.0
2023-07-06 14:35:00,28.83,28.84,28.82,28.83,26008.0,27.3775,27.387,27.368,27.3775,26008.0
2023-07-06 14:40:00,28.83,28.84,28.82,28.83,23428.0,27.3775,27.387,27.368,27.3775,23428.0
2023-07-06 14:45:00,28.84,28.84,28.82,28.83,17322.0,27.387,27.387,27.368,27.3775,17322.0
2023-07-06 14:50:00,28.84,28.85,28.83,28.85,22814.0,27.387,27.3965,27.3775,27.3965,22814.0
2023-07-06 14:55:00,28.85,28.86,28.85,28.86,15926.0,27.3965,27.406,27.3965,27.406,15926.0
2023-07-06 15:00:00,28.86,28.86,28.85,28.86,27150.0,27.406,27.406,27.3965,27.406,27150.0
2023-07-06 15:05:00,28.86,28.86,28.84,28.84,28822.0,27.406,27.406,27.387,27.387,28822.0
2023-07-06 15:10:00,28.85,28.86,28.84,28.86,24738.0,27.3965,27.406,27.387,27.406,24738.0
2023-07-06 15:15:00,28.85,28.88,28.85,28.88,36666.0,27.3965,27.425,27.3965,27.425,36666.0
2023-07-06 15:20:00,28.88,28.89,28.87,28.89,35646.0,27.425,27.4344,27.4155,27.4344,35646.0
2023-07-06 15:25:00,28.89,28.9,28.87,28.88,45028.0,27.4344,27.4439,27.4155,27.425,45028.0
2023-07-06 15:30:00,28.87,28.9,28.86,28.9,93928.0,27.4155,27.4439,27.406,27.4439,93928.0
2023-07-06 15:35:00,28.9,28.92,28.88,28.89,108230.0,27.4439,27.4629,27.425,27.4344,108230.0
2023-07-06 15:40:00,28.88,28.89,28.86,28.86,73258.0,27.425,27.4344,27.406,27.406,73258.0
2023-07-06 15:45:00,28.86,28.89,28.85,28.89,68726.0,27.406,27.4344,27.3965,27.4344,68726.0
2023-07-06 15:50:00,28.89,28.92,28.87,28.89,207788.0,27.4344,27.4629,27.4155,27.4344,207788.0
2023-07-06 15:55:00,28.85,28.91,28.85,28.89,609136.0,27.3965,27.4534,27.3965,27.4344,609136.0
2023-07-07 09:30:00,28.88,28.99,28.82,28.99,100576.0,27.425,27.5294,27.368,27.5294,100576.0
2023-07-07 09:35:00,29.0,29.01,28.89,28.89,51604.0,27.5389,27.5484,27.4344,27.4344,51604.0
2023-07-07 09:40:00,28.89,28.97,28.88,28.96,56408.0,27.4344,27.5104,27.425,27.5009,56408.0
2023-07-07 09:45:00,28.96,29.02,28.94,29.02,65156.0,27.5009,27.5579,27.4819,27.5579,65156.0
2023-07-07 09:50:00,29.03,29.05,29.01,29.03,41668.0,27.5674,27.5864,27.5484,27.5674,41668.0
2023-07-07 09:55:00,29.03,29.08,29.01,29.08,60348.0,27.5674,27.6149,27.5484,27.6149,60348.0
2023-07-07 10:00:00,29.08,29.11,29.07,29.11,56950.0,27.6149,27.6434,27.6054,27.6434,56950.0
2023-07-07 10:05:00,29.1,29.1,29.03,29.06,55726.0,27.6339,27.6339,27.5674,27.5959,55726.0
2023-07-07 10:10:00,29.05,29.08,29.02,29.08,31580.0,27.5864,27.6149,27.5579,27.6149,31580.0
2023-07-07 10:15:00,29.07,29.09,29.01,29.05,69362.0,27.6054,27.6244,27.5484,27.5864,69362.0
2023-07-07 10:20:00,29.05,29.07,29.04,29.04,24092.0,27.5864,27.6054,27.5769,27.5769,24092.0
2023-07-07 10:25:00,29.04,29.08,29.04,29.04,21566.0,27.5769,27.6149,27.5769,27.5769,21566.0
2023-07-07 10:30:00,29.04,29.06,29.02,29.04,40728.0,27.5769,27.5959,27.5579,27.5769,40728.0
2023-07-07 10:35:00,29.03,29.08,29.03,29.07,31800.0,27.5674,27.6149,27.5674,27.6054,31800.0
2023-07-07 10:40:00,29.07,29.09,29.05,29.07,17112.0,27.6054,27.6244,27.5864,27.6054,17112.0
2023-07-07 10:45:00,29.07,29.08,29.05,29.06,12362.0,27.6054,27.6149,27.5864,27.5959,12362.0
2023-07-07 10:50:00,29.06,29.08,29.05,29.08,16438.0,27.5959,27.6149,27.5864,27.6149,16438.0
2023-07-07 10:55:00,29.08,29.09,29.07,29.08,22280.0,27.6149,27.6244,27.6054,27.6149,22280.0
2023-07-07 11:00:00,29.08,29.08,29.06,29.08,15188.0,27.6149,27.6149,27.5959,27.6149,15188.0
2023-07-07 11:05:00,29.08,29.09,29.06,29.07,9530.0,27.6149,27.6244,27.5959,27.6054,9530.0
2023-07-07 11:10:00,29.06,29.08,29.05,29.06,75282.0,27.5959,27.6149,27.5864,27.5959,75282.0
2023-07-07 11:15:00,29.06,29.08,29.04,29.05,36802.0,27.5959,27.6149,27.5769,27.5864,36802.0
2023-07-07 11:20:00,29.06,29.08,29.05,29.08,15558.0,27.5959,27.6149,27.5864,27.6149,15558.0
2023-07-07 11:25:00,29.09,29.09,29.07,29.08,15392.0,27.6244,27.6244,27.6054,27.6149,15392.0
2023-07-07 11:30:00,29.08,29.13,29.06,29.13,23748.0,27.6149,27.6624,27.5959,27.6624,23748.0
2023-07-07 11:35:00,29.13,29.14,29.11,29.11,32404.0,27.6624,27.6719,27.6434,27.6434,32404.0
2023-07-07 11:40:00,29.11,29.11,29.08,29.09,18132.0,27.6434,27.6434,27.6149,27.6244,18132.0
2023-07-07 11:45:00,29.1,29.1,29.08,29.1,21922.0,27.6339,27.6339,27.6149,27.6339,21922.0
2023-07-07 11:50:00,29.09,29.1,29.05,29.06,29164.0,27.6244,27.6339,27.5864,27.5959,29164.0
2023-07-07 11:55:00,29.05,29.1,29.05,29.1,38530.0,27.5864,27.6339,27.5864,27.6339,38530.0
2023-07-07 12:00:00,29.1,29.1,29.08,29.09,26972.0,27.6339,27.6339,27.6149,27.6244,26972.0
2023-07-07 12:05:00,29.08,29.08,29.05,29.07,42714.0,27.6149,27.6149,27.5864,27.6054,42714.0
2023-07-07 12:10:00,29.08,29.1,29.06,29.1,41958.0,27.6149,27.6339,27.5959,27.6339,41958.0
2023-07-07 12:15:00,29.1,29.13,29.1,29.12,30304.0,27.6339,27.6624,27.6339,27.6529,30304.0
2023-07-07 12:20:00,29.12,29.13,29.1,29.11,20516.0,27.6529,27.6624,27.6339,27.6434,20516.0
2023-07-07 12:25:00,29.1,29.14,29.1,29.14,19474.0,27.6339,27.6719,27.6339,27.6719,19474.0
2023-07-07 12:30:00,29.14,29.18,29.12,29.18,33050.0,27.6719,27.7098,27.6529,27.7098,33050.0
2023-07-07 12:35:00,29.18,29.23,29.18,29.22,38574.0,27.7098,27.7573,27.7098,27.7478,38574.0
2023-07-07 12:40:00,29.22,29.24,29.21,29.24,30762.0,27.7478,27.7668,27.7383,27.7668,30762.0
2023-07-07 12:45:00,29.24,29.24,29.2,29.2,17250.0,27.7668,27.7668,27.7288,27.7288,17250.0
2023-07-07 12:50:00,29.18,29.22,29.18,29.21,21658.0,27.7098,27.7478,27.7098,27.7383,21658.0
2023-07-07 12:55:00,29.22,29.23,29.2,29.22,17308.0,27.7478,27.7573,27.7288,27.7478,17308.0
2023-07-07 13:00:00,29.23,29.23,29.21,29.21,22154.0,27.7573,27.7573,27.7383,27.7383,22154.0
2023-07-07 13:05:00,29.22,29.22,29.2,29.21,8136.0,27.7478,27.7478,27.7288,27.7383,8136.0
2023-07-07 13:10:00,29.2,29.22,29.2,29.21,15958.0,27.7288,27.7478,27.7288,27.7383,15958.0
2023-07-07 13:15:00,29.21,29.22,29.2,29.22,12672.0,27.7383,27.7478,27.7288,27.7478,12672.0
2023-07-07 13:20:00,29.22,29.22,29.21,29.22,18284.0,27.7478,27.7478,27.7383,27.7478,18284.0
2023-07-07 13:25:00,29.21,29.23,29.21,29.22,21874.0,27.7383,27.7573,27.7383,27.7478,21874.0
2023-07-07 13:30:00,29.22,29.22,29.18,29.18,19022.0,27.7478,27.7478,27.7098,27.7098,19022.0
2023-07-07 13:35:00,29.18,29.18,29.15,29.17,28464.0,27.7098,27.7098,27.6814,27.7003,28464.0
2023-07-07 13:40:00,29.16,29.21,29.16,29.21,48172.0,27.6908,27.7383,27.6908,27.7383,48172.0
2023-07-07 13:45:00,29.2,29.2,29.17,29.18,17142.0,27.7288,27.7288,27.7003,27.7098,17142.0
2023-07-07 13:50:00,29.18,29.18,29.17,29.18,14760.0,27.7098,27.7098,27.7003,27.7098,14760.0
2023-07-07 13:55:00,29.18,29.19,29.16,29.18,84714.0,27.7098,27.7193,27.6908,27.7098,84714.0
2023-07-07 14:00:00,29.18,29.18,29.16,29.17,19972.0,27.7098,27.7098,27.6908,27.7003,19972.0
2023-07-07 14:05:00,29.18,29.19,29.16,29.18,28724.0,27.7098,27.7193,27.6908,27.7098,28724.0
2023-07-07 14:10:00,29.19,29.19,29.15,29.16,37990.0,27.7193,27.7193,27.6814,27.6908,37990.0
2023-07-07 14:15:00,29.16,29.16,29.13,29.15,12554.0,27.6908,27.6908,27.6624,27.6814,12554.0
2023-07-07 14:20:00,29.14,29.16,29.13,29.16,34574.0,27.6719,27.6908,27.6624,27.6908,34574.0
2023-07-07 14:25:00,29.16,29.18,29.15,29.18,30040.0,27.6908,27.7098,27.6814,27.7098,30040.0
2023-07-07 14:30:00,29.17,29.18,29.15,29.15,54978.0,27.7003,27.7098,27.6814,27.6814,54978.0
2023-07-07 14:35:00,29.16,29.17,29.13,29.13,15794.0,27.6908,27.7003,27.6624,27.6624,15794.0
2023-07-07 14:40:00,29.13,29.15,29.11,29.11,14016.0,27.6624,27.6814,27.6434,27.6434,14016.0
2023-07-07 14:45:00,29.11,29.13,29.11,29.11,28488.0,27.6434,27.6624,27.6434,27.6434,28488.0
2023-07-07 14:50:00,29.11,29.12,29.09,29.11,93038.0,27.6434,27.6529,27.6244,27.6434,93038.0
2023-07-07 14:55:00,29.11,29.11,29.09,29.11,18232.0,27.6434,27.6434,27.6244,27.6434,18232.0
2023-07-07 15:00:00,29.11,29.12,29.1,29.11,51984.0,27.6434,27.6529,27.6339,27.6434,51984.0
2023-07-07 15:05:00,29.11,29.12,29.1,29.1,16896.0,27.6434,27.6529,27.6339,27.6339,16896.0
2023-07-07 15:10:00,29.11,29.13,29.1,29.13,36132.0,27.6434,27.6624,27.6339,27.6624,36132.0
2023-07-07 15:15:00,29.13,29.15,29.1,29.11,44374.0,27.6624,27.6814,27.6339,27.6434,44374.0
2023-07-07 15:20:00,29.11,29.13,29.1,29.11,74806.0,27.6434,27.6624,27.6339,27.6434,74806.0
2023-07-07 15:25:00,29.12,29.13,29.11,29.13,79920.0,27.6529,27.6624,27.6434,27.6624,79920.0
2023-07-07 15:30:00,29.12,29.14,29.11,29.13,106200.0,27.6529,27.6719,27.6434,27.6624,106200.0
2023-07-07 15:35:00,29.13,29.13,29.08,29.09,48120.0,27.6624,27.6624,27.6149,27.6244,48120.0
2023-07-07 15:40:00,29.09,29.09,29.04,29.04,44088.0,27.6244,27.6244,27.5769,27.5769,44088.0
2023-07-07 15:45:00,29.05,29.06,29.04,29.05,105854.0,27.5864,27.5959,27.5769,27.5864,105854.0
2023-07-07 15:50:00,29.05,29.06,28.98,28.99,305264.0,27.5864,27.5959,27.5199,27.5294,305264.0
2023-07-07 15:55:00,28.99,28.99,28.92,28.94,510066.0,27.5294,27.5294,27.4629,27.4819,510066.0
2023-07-10 09:30:00,28.97,29.35,28.93,29.33,183600.0,27.5104,27.8713,27.4724,27.8523,183600.0
2023-07-10 09:35:00,29.33,29.42,29.29,29.31,97486.0,27.8523,27.9377,27.8143,27.8333,97486.0
2023-07-10 09:40:00,29.31,29.4,29.31,29.38,59486.0,27.8333,27.9188,27.8333,27.8998,59486.0
2023-07-10 09:45:00,29.38,29.43,29.34,29.42,94360.0,27.8998,27.9472,27.8618,27.9377,94360.0
2023-07-10 09:50:00,29.42,29.5,29.42,29.46,103932.0,27.9377,28.0137,27.9377,27.9757,103932.0
2023-07-10 09:55:00,29.46,29.48,29.42,29.47,32044.0,27.9757,27.9947,27.9377,27.9852,32044.0
2023-07-10 10:00:00,29.47,29.51,29.4,29.4,70900.0,27.9852,28.0232,27.9188,27.9188,70900.0
2023-07-10 10:05:00,29.4,29.44,29.4,29.42,39372.0,27.9188,27.9567,27.9188,27.9377,39372.0
2023-07-10 10:10:00,29.42,29.42,29.36,29.38,44700.0,27.9377,27.9377,27.8808,27.8998,44700.0
2023-07-10 10:15:00,29.38,29.39,29.35,29.36,28998.0,27.8998,27.9093,27.8713,27.8808,28998.0
2023-07-10 10:20:00,29.36,29.38,29.34,29.34,20848.0,27.8808,27.8998,27.8618,27.8618,20848.0
2023-07-10 10:25:00,29.35,29.35,29.3,29.3,16256.0,27.8713,27.8713,27.8238,27.8238,16256.0
2023-07-10 10:30:00,29.3,29.31,29.24,29.24,36302.0,27.8238,27.8333,27.7668,27.7668,36302.0
2023-07-10 10:35:00,29.24,29.29,29.22,29.29,59728.0,27.7668,27.8143,27.7478,27.8143,59728.0
2023-07-10 10:40:00,29.29,29.3,29.26,29.29,29018.0,27.8143,27.8238,27.7858,27.8143,29018.0
2023-07-10 10:45:00,29.28,29.31,29.27,29.29,24854.0,27.8048,27.8333,27.7953,27.8143,24854.0
2023-07-10 10:50:00,29.28,29.3,29.27,29.29,22536.0,27.8048,27.8238,27.7953,27.8143,22536.0
2023-07-10 10:55:00,29.29,29.29,29.25,29.27,27318.0,27.8143,27.8143,27.7763,27.7953,27318.0
2023-07-10 11:00:00,29.28,29.28,29.2,29.22,32828.0,27.8048,27.8048,27.7288,27.7478,32828.0
2023-07-10 11:05:00,29.22,29.24,29.2,29.24,24906.0,27.7478,27.7668,27.7288,27.7668,24906.0
2023-07-10 11:10:00,29.24,29.26,29.23,29.25,19900.0,27.7668,27.7858,27.7573,27.7763,19900.0
2023-07-10 11:15:00,29.25,29.25,29.23,29.23,10578.0,27.7763,27.7763,27.7573,27.7573,10578.0
2023-07-10 11:20:00,29.23,29.27,29.22,29.27,19420.0,27.7573,27.7953,27.7478,27.7953,19420.0
2023-07-10 11:25:00,29.27,29.27,29.25,29.27,43808.0,27.7953,27.7953,27.7763,27.7953,43808.0
2023-07-10 11:30:00,29.27,29.28,29.26,29.27,26168.0,27.7953,27.8048,27.7858,27.7953,26168.0
2023-07-10 11:35:00,29.27,29.3,29.27,29.3,28574.0,27.7953,27.8238,27.7953,27.8238,28574.0
2023-07-10 11:40:00,29.3,29.31,29.25,29.25,28284.0,27.8238,27.8333,27.7763,27.7763,28284.0
2023-07-10 11:45:00,29.26,29.27,29.25,29.25,23844.0,27.7858,27.7953,27.7763,27.7763,23844.0
2023-07-10 11:50:00,29.25,29.29,29.25,29.29,57046.0,27.7763,27.8143,27.7763,27.8143,57046.0
2023-07-10 11:55:00,29.29,29.31,29.29,29.3,23312.0,27.8143,27.8333,27.8143,27.8238,23312.0
2023-07-10 12:00:00,29.3,29.32,29.25,29.28,33088.0,27.8238,27.8428,27.7763,27.8048,33088.0
2023-07-10 12:05:00,29.28,29.29,29.27,29.28,21400.0,27.8048,27.8143,27.7953,27.8048,21400.0
2023-07-10 12:10:00,29.28,29.32,29.28,29.32,10788.0,27.8048,27.8428,27.8048,27.8428,10788.0
2023-07-10 12:15:00,29.32,29.36,29.32,29.36,18032.0,27.8428,27.8808,27.8428,27.8808,18032.0
2023-07-10 12:20:00,29.36,29.38,29.35,29.37,27708.0,27.8808,27.8998,27.8713,27.8903,27708.0
2023-07-10 12:25:00,29.36,29.38,29.36,29.37,14330.0,27.8808,27.8998,27.8808,27.8903,14330.0
2023-07-10 12:30:00,29.36,29.4,29.36,29.4,23508.0,27.8808,27.9188,27.8808,27.9188,23508.0
2023-07-10 12:35:00,29.4,29.4,29.38,29.39,31730.0,27.9188,27.9188,27.8998,27.9093,31730.0
2023-07-10 12:40:00,29.39,29.43,29.39,29.43,18534.0,27.9093,27.9472,27.9093,27.9472,18534.0
2023-07-10 12:45:00,29.43,29.45,29.43,29.45,26148.0,27.9472,27.9662,27.9472,27.9662,26148.0
2023-07-10 12:50:00,29.45,29.45,29.39,29.41,29200.0,27.9662,27.9662,27.9093,27.9283,29200.0
2023-07-10 12:55:00,29.4,29.41,29.39,29.4,14796.0,27.9188,27.9283,27.9093,27.9188,14796.0
2023-07-10 13:00:00,29.41,29.42,29.4,29.42,18460.0,27.9283,27.9377,27.9188,27.9377,18460.0
2023-07-10 13:05:00,29.42,29.43,29.41,29.42,26520.0,27.9377,27.9472,27.9283,27.9377,26520.0
2023-07-10 13:10:00,29.42,29.43,29.42,29.43,23352.0,27.9377,27.9472,27.9377,27.9472,23352.0
2023-07-10 13:15:00,29.43,29.45,29.41,29.43,31750.0,27.9472,27.9662,27.9283,27.9472,31750.0
2023-07-10 13:20:00,29.43,29.44,29.41,29.43,36396.0,27.9472,27.9567,27.9283,27.9472,36396.0
2023-07-10 13:25:00,29.43,29.43,29.42,29.43,23338.0,27.9472,27.9472,27.9377,27.9472,23338.0
2023-07-10 13:30:00,29.43,29.45,29.42,29.43,38570.0,27.9472,27.9662,27.9377,27.9472,38570.0
2023-07-10 13:35:00,29.43,29.43,29.37,29.38,39136.0,27.9472,27.9472,27.8903,27.8998,39136.0
2023-07-10 13:40:00,29.38,29.4,29.38,29.4,20526.0,27.8998,27.9188,27.8998,27.9188,20526.0
2023-07-10 13:45:00,29.4,29.4,29.37,29.38,18274.0,27.9188,27.9188,27.8903,27.8998,18274.0
2023-07-10 13:50:00,29.38,29.38,29.36,29.38,21740.0,27.8998,27.8998,27.8808,27.8998,21740.0
2023-07-10 13:55:00,29.37,29.38,29.35,29.38,22294.0,27.8903,27.8998,27.8713,27.8998,22294.0
2023-07-10 14:00:00,29.38,29.39,29.35,29.36,17622.0,27.8998,27.9093,27.8713,27.8808,17622.0
2023-07-10 14:05:00,29.36,29.37,29.34,29.34,96564.0,27.8808,27.8903,27.8618,27.8618,96564.0
2023-07-10 14:10:00,29.34,29.34,29.33,29.33,29158.0,27.8618,27.8618,27.8523,27.8523,29158.0
2023-07-10 14:15:00,29.33,29.34,29.32,29.32,36360.0,27.8523,27.8618,27.8428,27.8428,36360.0
2023-07-10 14:20:00,29.32,29.36,29.32,29.36,45958.0,27.8428,27.8808,27.8428,27.8808,45958.0
2023-07-10 14:25:00,29.35,29.38,29.35,29.36,38428.0,27.8713,27.8998,27.8713,27.8808,38428.0
2023-07-10 14:30:00,29.36,29.38,29.34,29.35,51436.0,27.8808,27.8998,27.8618,27.8713,51436.0
2023-07-10 14:35:00,29.34,29.35,29.33,29.33,38248.0,27.8618,27.8713,27.8523,27.8523,38248.0
2023-07-10 14:40:00,29.33,29.36,29.33,29.34,115446.0,27.8523,27.8808,27.8523,27.8618,115446.0
2023-07-10 14:45:00,29.34,29.35,29.32,29.33,64846.0,27.8618,27.8713,27.8428,27.8523,64846.0
2023-07-10 14:50:00,29.33,29.36,29.32,29.36,26124.0,27.8523,27.8808,27.8428,27.8808,26124.0
2023-07-10 14:55:00,29.36,29.4,29.35,29.4,80880.0,27.8808,27.9188,27.8713,27.9188,80880.0
2023-07-10 15:00:00,29.4,29.42,29.39,29.42,31362.0,27.9188,27.9377,27.9093,27.9377,31362.0
2023-07-10 15:05:00,29.42,29.43,29.38,29.39,50998.0,27.9377,27.9472,27.8998,27.9093,50998.0
2023-07-10 15:10:00,29.39,29.41,29.39,29.4,51838.0,27.9093,27.9283,27.9093,27.9188,51838.0
2023-07-10 15:15:00,29.4,29.4,29.37,29.38,31556.0,27.9188,27.9188,27.8903,27.8998,31556.0
2023-07-10 15:20:00,29.38,29.4,29.36,29.39,47590.0,27.8998,27.9188,27.8808,27.9093,47590.0
2023-07-10 15:25:00,29.4,29.4,29.38,29.38,67780.0,27.9188,27.9188,27.8998,27.8998,67780.0
2023-07-10 15:30:00,29.38,29.39,29.36,29.36,69810.0,27.8998,27.9093,27.8808,27.8808,69810.0
2023-07-10 15:35:00,29.36,29.4,29.35,29.39,125122.0,27.8808,27.9188,27.8713,27.9093,125122.0
2023-07-10 15:40:00,29.39,29.4,29.38,29.39,86546.0,27.9093,27.9188,27.8998,27.9093,86546.0
2023-07-10 15:45:00,29.39,29.4,29.38,29.39,85542.0,27.9093,27.9188,27.8998,27.9093,85542.0
2023-07-10 15:50:00,29.39,29.41,29.35,29.4,232918.0,27.9093,27.9283,27.8713,27.9188,232918.0
2023-07-10 15:55:00,29.4,29.43,29.39,29.43,395602.0,27.9188,27.9472,27.9093,27.9472,395602.0
2023-07-11 09:30:00,29.43,29.62,29.42,29.6,92652.0,27.9472,28.1277,27.9377,28.1087,92652.0
2023-07-11 09:35:00,29.61,29.61,29.49,29.55,47224.0,28.1182,28.1182,28.0042,28.0612,47224.0
2023-07-11 09:40:00,29.56,29.56,29.46,29.48,55950.0,28.0707,28.0707,27.9757,27.9947,55950.0
2023-07-11 09:45:00,29.48,29.56,29.45,29.56,50756.0,27.9947,28.0707,27.9662,28.0707,50756.0
2023-07-11 09:50:00,29.57,29.65,29.57,29.61,40334.0,28.0802,28.1562,28.0802,28.1182,40334.0
2023-07-11 09:55:00,29.61,29.64,29.58,29.64,36878.0,28.1182,28.1467,28.0897,28.1467,36878.0
2023-07-11 10:00:00,29.65,29.67,29.58,29.59,50404.0,28.1562,28.1752,28.0897,28.0992,50404.0
2023-07-11 10:05:00,29.6,29.62,29.56,29.59,50876.0,28.1087,28.1277,28.0707,28.0992,50876.0
2023-07-11 10:10:00,29.59,29.61,29.55,29.56,38666.0,28.0992,28.1182,28.0612,28.0707,38666.0
2023-07-11 10:15:00,29.56,29.6,29.53,29.59,35938.0,28.0707,28.1087,28.0422,28.0992,35938.0
2023-07-11 10:20:00,29.59,29.64,29.56,29.56,116168.0,28.0992,28.1467,28.0707,28.0707,116168.0
2023-07-11 10:25:00,29.56,29.58,29.54,29.56,49990.0,28.0707,28.0897,28.0517,28.0707,49990.0
2023-07-11 10:30:00,29.56,29.56,29.48,29.49,27250.0,28.0707,28.0707,27.9947,28.0042,27250.0
2023-07-11 10:35:00,29.49,29.53,29.46,29.47,45434.0,28.0042,28.0422,27.9757,27.9852,45434.0
2023-07-11 10:40:00,29.47,29.52,29.46,29.52,25652.0,27.9852,28.0327,27.9757,28.0327,25652.0
2023-07-11 10:45:00,29.52,29.52,29.43,29.48,42992.0,28.0327,28.0327,27.9472,27.9947,42992.0
2023-07-11 10:50:00,29.49,29.5,29.48,29.49,20166.0,28.0042,28.0137,27.9947,28.0042,20166.0
2023-07-11 10:55:00,29.49,29.5,29.45,29.49,26304.0,28.0042,28.0137,27.9662,28.0042,26304.0
2023-07-11 11:00:00,29.49,29.57,29.49,29.57,42654.0,28.0042,28.0802,28.0042,28.0802,42654.0
2023-07-11 11:05:00,29.57,29.57,29.54,29.57,43648.0,28.0802,28.0802,28.0517,28.0802,43648.0
2023-07-11 11:10:00,29.58,29.59,29.57,29.57,58424.0,28.0897,28.0992,28.0802,28.0802,58424.0
2023-07-11 11:15:00,29.58,29.58,29.54,29.57,27518.0,28.0897,28.0897,28.0517,28.0802,27518.0
2023-07-11 11:20:00,29.57,29.6,29.53,29.54,26200.0,28.0802,28.1087,28.0422,28.0517,26200.0
2023-07-11 11:25:00,29.53,29.54,29.48,29.5,22212.0,28.0422,28.0517,27.9947,28.0137,22212.0
2023-07-11 11:30:00,29.5,29.51,29.47,29.47,24092.0,28.0137,28.0232,27.9852,27.9852,24092.0
2023-07-11 11:35:00,29.47,29.49,29.46,29.48,28724.0,27.9852,28.0042,27.9757,27.9947,28724.0
2023-07-11 11:40:00,29.48,29.49,29.47,29.48,23574.0,27.9947,28.0042,27.9852,27.9947,23574.0
2023-07-11 11:45:00,29.48,29.49,29.47,29.49,15350.0,27.9947,28.0042,27.9852,28.0042,15350.0
2023-07-11 11:50:00,29.49,29.5,29.48,29.49,24410.0,28.0042,28.0137,27.9947,28.0042,24410.0
2023-07-11 11:55:00,29.48,29.5,29.47,29.5,71730.0,27.9947,28.0137,27.9852,28.0137,71730.0
2023-07-11 12:00:00,29.5,29.55,29.5,29.52,29162.0,28.0137,28.0612,28.0137,28.0327,29162.0
2023-07-11 12:05:00,29.53,29.54,29.47,29.48,44864.0,28.0422,28.0517,27.9852,27.9947,44864.0
2023-07-11 12:10:00,29.48,29.51,29.47,29.5,67798.0,27.9947,28.0232,27.9852,28.0137,67798.0
2023-07-11 12:15:00,29.49,29.52,29.49,29.49,19724.0,28.0042,28.0327,28.0042,28.0042,19724.0
2023-07-11 12:20:00,29.49,29.49,29.45,29.47,20516.0,28.0042,28.0042,27.9662,27.9852,20516.0
2023-07-11 12:25:00,29.47,29.48,29.43,29.46,26388.0,27.9852,27.9947,27.9472,27.9757,26388.0
2023-07-11 12:30:00,29.46,29.49,29.45,29.47,27238.0,27.9757,28.0042,27.9662,27.9852,27238.0
2023-07-11 12:35:00,29.47,29.49,29.46,29.47,14068.0,27.9852,28.0042,27.9757,27.9852,14068.0
2023-07-11 12:40:00,29.47,29.47,29.43,29.43,10106.0,27.9852,27.9852,27.9472,27.9472,10106.0
2023-07-11 12:45:00,29.43,29.44,29.43,29.43,8416.0,27.9472,27.9567,27.9472,27.9472,8416.0
2023-07-11 12:50:00,29.43,29.46,29.43,29.46,11796.0,27.9472,27.9757,27.9472,27.9757,11796.0
2023-07-11 12:55:00,29.45,29.47,29.45,29.47,21822.0,27.9662,27.9852,27.9662,27.9852,21822.0
2023-07-11 13:00:00,29.48,29.48,29.43,29.45,27848.0,27.9947,27.9947,27.9472,27.9662,27848.0
2023-07-11 13:05:00,29.45,29.46,29.43,29.44,10876.0,27.9662,27.9757,27.9472,27.9567,10876.0
2023-07-11 13:10:00,29.43,29.43,29.41,29.43,17030.0,27.9472,27.9472,27.9283,27.9472,17030.0
2023-07-11 13:15:00,29.43,29.43,29.4,29.4,11012.0,27.9472,27.9472,27.9188,27.9188,11012.0
2023-07-11 13:20:00,29.4,29.42,29.39,29.4,15150.0,27.9188,27.9377,27.9093,27.9188,15150.0
2023-07-11 13:25:00,29.4,29.4,29.39,29.39,10454.0,27.9188,27.9188,27.9093,27.9093,10454.0
2023-07-11 13:30:00,29.39,29.39,29.36,29.38,30670.0,27.9093,27.9093,27.8808,27.8998,30670.0
2023-07-11 13:35:00,29.37,29.39,29.36,29.38,30010.0,27.8903,27.9093,27.8808,27.8998,30010.0
2023-07-11 13:40:00,29.38,29.39,29.36,29.36,18080.0,27.8998,27.9093,27.8808,27.8808,18080.0
2023-07-11 13:45:00,29.36,29.37,29.34,29.36,19620.0,27.8808,27.8903,27.8618,27.8808,19620.0
2023-07-11 13:50:00,29.36,29.37,29.35,29.36,20392.0,27.8808,27.8903,27.8713,27.8808,20392.0
2023-07-11 13:55:00,29.36,29.39,29.35,29.38,27856.0,27.8808,27.9093,27.8713,27.8998,27856.0
2023-07-11 14:00:00,29.38,29.38,29.36,29.36,18030.0,27.8998,27.8998,27.8808,27.8808,18030.0
2023-07-11 14:05:00,29.36,29.37,29.35,29.36,33758.0,27.8808,27.8903,27.8713,27.8808,33758.0
2023-07-11 14:10:00,29.36,29.37,29.34,29.34,36394.0,27.8808,27.8903,27.8618,27.8618,36394.0
2023-07-11 14:15:00,29.34,29.35,29.33,29.33,19058.0,27.8618,27.8713,27.8523,27.8523,19058.0
2023-07-11 14:20:00,29.33,29.33,29.3,29.31,92534.0,27.8523,27.8523,27.8238,27.8333,92534.0
2023-07-11 14:25:00,29.31,29.34,29.3,29.33,29074.0,27.8333,27.8618,27.8238,27.8523,29074.0
2023-07-11 14:30:00,29.33,29.35,29.31,29.32,24744.0,27.8523,27.8713,27.8333,27.8428,24744.0
2023-07-11 14:35:00,29.32,29.33,29.3,29.32,24974.0,27.8428,27.8523,27.8238,27.8428,24974.0
2023-07-11 14:40:00,29.32,29.34,29.3,29.34,165024.0,27.8428,27.8618,27.8238,27.8618,165024.0
2023-07-11 14:45:00,29.34,29.38,29.33,29.36,57880.0,27.8618,27.8998,27.8523,27.8808,57880.0
2023-07-11 14:50:00,29.36,29.36,29.32,29.34,34106.0,27.8808,27.8808,27.8428,27.8618,34106.0
2023-07-11 14:55:00,29.34,29.38,29.33,29.37,24248.0,27.8618,27.8998,27.8523,27.8903,24248.0
2023-07-11 15:00:00,29.37,29.39,29.37,29.39,24778.0,27.8903,27.9093,27.8903,27.9093,24778.0
2023-07-11 15:05:00,29.39,29.39,29.36,29.38,56290.0,27.9093,27.9093,27.8808,27.8998,56290.0
2023-07-11 15:10:00,29.38,29.4,29.37,29.39,39164.0,27.8998,27.9188,27.8903,27.9093,39164.0
2023-07-11 15:15:00,29.39,29.4,29.37,29.39,84092.0,27.9093,27.9188,27.8903,27.9093,84092.0
2023-07-11 15:20:00,29.4,29.43,29.39,29.43,59254.0,27.9188,27.9472,27.9093,27.9472,59254.0
2023-07-11 15:25:00,29.43,29.43,29.41,29.42,48150.0,27.9472,27.9472,27.9283,27.9377,48150.0
2023-07-11 15:30:00,29.42,29.43,29.41,29.43,66972.0,27.9377,27.9472,27.9283,27.9472,66972.0
2023-07-11 15:35:00,29.43,29.45,29.42,29.43,57302.0,27.9472,27.9662,27.9377,27.9472,57302.0
2023-07-11 15:40:00,29.43,29.47,29.43,29.47,92694.0,27.9472,27.9852,27.9472,27.9852,92694.0
2023-07-11 15:45:00,29.47,29.53,29.46,29.52,139604.0,27.9852,28.0422,27.9757,28.0327,139604.0
2023-07-11 15:50:00,29.52,29.53,29.46,29.47,437332.0,28.0327,28.0422,27.9757,27.9852,437332.0
2023-07-11 15:55:00,29.47,29.51,29.45,29.49,420478.0,27.9852,28.0232,27.9662,28.0042,420478.0
2023-07-12 09:30:00,29.73,29.73,29.58,29.58,87782.0,28.2321,28.2321,28.0897,28.0897,87782.0
2023-07-12 09:35:00,29.58,29.59,29.25,29.25,94660.0,28.0897,28.0992,27.7763,27.7763,94660.0
2023-07-12 09:40:00,29.27,29.3,29.18,29.3,97544.0,27.7953,27.8238,27.7098,27.8238,97544.0
2023-07-12 09:45:00,29.29,29.39,29.26,29.31,100164.0,27.8143,27.9093,27.7858,27.8333,100164.0
2023-07-12 09:50:00,29.33,29.46,29.31,29.42,81086.0,27.8523,27.9757,27.8333,27.9377,81086.0
2023-07-12 09:55:00,29.42,29.5,29.42,29.5,74580.0,27.9377,28.0137,27.9377,28.0137,74580.0
2023-07-12 10:00:00,29.5,29.53,29.42,29.48,92646.0,28.0137,28.0422,27.9377,27.9947,92646.0
2023-07-12 10:05:00,29.48,29.54,29.47,29.52,72632.0,27.9947,28.0517,27.9852,28.0327,72632.0
2023-07-12 10:10:00,29.5,29.53,29.48,29.5,68952.0,28.0137,28.0422,27.9947,28.0137,68952.0
2023-07-12 10:15:00,29.5,29.55,29.48,29.54,82404.0,28.0137,28.0612,27.9947,28.0517,82404.0
2023-07-12 10:20:00,29.54,29.55,29.45,29.46,135438.0,28.0517,28.0612,27.9662,27.9757,135438.0
2023-07-12 10:25:00,29.46,29.47,29.4,29.43,211646.0,27.9757,27.9852,27.9188,27.9472,211646.0
2023-07-12 10:30:00,29.42,29.5,29.42,29.46,123854.0,27.9377,28.0137,27.9377,27.9757,123854.0
2023-07-12 10:35:00,29.47,29.5,29.44,29.48,103038.0,27.9852,28.0137,27.9567,27.9947,103038.0
2023-07-12 10:40:00,29.48,29.48,29.42,29.43,113614.0,27.9947,27.9947,27.9377,27.9472,113614.0
2023-07-12 10:45:00,29.43,29.45,29.4,29.43,100910.0,27.9472,27.9662,27.9188,27.9472,100910.0
2023-07-12 10:50:00,29.43,29.5,29.43,29.49,39686.0,27.9472,28.0137,27.9472,28.0042,39686.0
2023-07-12 10:55:00,29.49,29.49,29.42,29.47,157744.0,28.0042,28.0042,27.9377,27.9852,157744.0
2023-07-12 11:00:00,29.47,29.5,29.47,29.5,54762.0,27.9852,28.0137,27.9852,28.0137,54762.0
2023-07-12 11:05:00,29.5,29.5,29.46,29.46,74010.0,28.0137,28.0137,27.9757,27.9757,74010.0
2023-07-12 11:10:00,29.46,29.49,29.43,29.47,139344.0,27.9757,28.0042,27.9472,27.9852,139344.0
2023-07-12 11:15:00,29.47,29.5,29.45,29.5,89342.0,27.9852,28.0137,27.9662,28.0137,89342.0
2023-07-12 11:20:00,29.5,29.53,29.48,29.53,83738.0,28.0137,28.0422,27.9947,28.0422,83738.0
2023-07-12 11:25:00,29.52,29.52,29.48,29.49,106556.0,28.0327,28.0327,27.9947,28.0042,106556.0
2023-07-12 11:30:00,29.48,29.5,29.48,29.49,83950.0,27.9947,28.0137,27.9947,28.0042,83950.0
2023-07-12 11:35:00,29.49,29.49,29.46,29.46,76384.0,28.0042,28.0042,27.9757,27.9757,76384.0
2023-07-12 11:40:00,29.46,29.46,29.37,29.39,107078.0,27.9757,27.9757,27.8903,27.9093,107078.0
2023-07-12 11:45:00,29.38,29.4,29.36,29.38,124300.0,27.8998,27.9188,27.8808,27.8998,124300.0
2023-07-12 11:50:00,29.38,29.42,29.36,29.39,64730.0,27.8998,27.9377,27.8808,27.9093,64730.0
2023-07-12 11:55:00,29.39,29.43,29.38,29.39,90492.0,27.9093,27.9472,27.8998,27.9093,90492.0
2023-07-12 12:00:00,29.38,29.39,29.34,29.36,28934.0,27.8998,27.9093,27.8618,27.8808,28934.0
2023-07-12 12:05:00,29.35,29.37,29.35,29.37,22004.0,27.8713,27.8903,27.8713,27.8903,22004.0
2023-07-12 12:10:00,29.36,29.43,29.36,29.42,90832.0,27.8808,27.9472,27.8808,27.9377,90832.0
2023-07-12 12:15:00,29.42,29.43,29.36,29.38,82996.0,27.9377,27.9472,27.8808,27.8998,82996.0
2023-07-12 12:20:00,29.37,29.38,29.36,29.36,29010.0,27.8903,27.8998,27.8808,27.8808,29010.0
2023-07-12 12:25:00,29.36,29.36,29.32,29.33,53000.0,27.8808,27.8808,27.8428,27.8523,53000.0
2023-07-12 12:30:00,29.33,29.35,29.32,29.35,41748.0,27.8523,27.8713,27.8428,27.8713,41748.0
2023-07-12 12:35:00,29.35,29.38,29.32,29.37,73424.0,27.8713,27.8998,27.8428,27.8903,73424.0
2023-07-12 12:40:00,29.38,29.39,29.35,29.39,134944.0,27.8998,27.9093,27.8713,27.9093,134944.0
2023-07-12 12:45:00,29.38,29.41,29.36,29.41,60286.0,27.8998,27.9283,27.8808,27.9283,60286.0
2023-07-12 12:50:00,29.4,29.45,29.4,29.43,53200.0,27.9188,27.9662,27.9188,27.9472,53200.0
2023-07-12 12:55:00,29.43,29.47,29.43,29.47,128178.0,27.9472,27.9852,27.9472,27.9852,128178.0
2023-07-12 13:00:00,29.47,29.49,29.43,29.43,106004.0,27.9852,28.0042,27.9472,27.9472,106004.0
2023-07-12 13:05:00,29.43,29.45,29.4,29.43,38540.0,27.9472,27.9662,27.9188,27.9472,38540.0
2023-07-12 13:10:00,29.43,29.45,29.42,29.43,45106.0,27.9472,27.9662,27.9377,27.9472,45106.0
2023-07-12 13:15:00,29.43,29.43,29.41,29.42,75916.0,27.9472,27.9472,27.9283,27.9377,75916.0
2023-07-12 13:20:00,29.43,29.43,29.42,29.42,43314.0,27.9472,27.9472,27.9377,27.9377,43314.0
2023-07-12 13:25:00,29.42,29.45,29.42,29.43,45274.0,27.9377,27.9662,27.9377,27.9472,45274.0
2023-07-12 13:30:00,29.43,29.47,29.43,29.46,46076.0,27.9472,27.9852,27.9472,27.9757,46076.0
2023-07-12 13:35:00,29.46,29.48,29.45,29.48,64830.0,27.9757,27.9947,27.9662,27.9947,64830.0
2023-07-12 13:40:00,29.49,29.53,29.48,29.52,88460.0,28.0042,28.0422,27.9947,28.0327,88460.0
2023-07-12 13:45:00,29.53,29.53,29.5,29.5,76034.0,28.0422,28.0422,28.0137,28.0137,76034.0
2023-07-12 13:50:00,29.49,29.49,29.46,29.47,47182.0,28.0042,28.0042,27.9757,27.9852,47182.0
2023-07-12 13:55:00,29.47,29.48,29.46,29.48,42170.0,27.9852,27.9947,27.9757,27.9947,42170.0
2023-07-12 14:00:00,29.48,29.51,29.48,29.5,58142.0,27.9947,28.0232,27.9947,28.0137,58142.0
2023-07-12 14:05:00,29.49,29.54,29.49,29.53,49126.0,28.0042,28.0517,28.0042,28.0422,49126.0
2023-07-12 14:10:00,29.53,29.55,29.52,29.55,36940.0,28.0422,28.0612,28.0327,28.0612,36940.0
2023-07-12 14:15:00,29.55,29.55,29.49,29.49,39508.0,28.0612,28.0612,28.0042,28.0042,39508.0
2023-07-12 14:20:00,29.49,29.49,29.47,29.48,44670.0,28.0042,28.0042,27.9852,27.9947,44670.0
2023-07-12 14:25:00,29.48,29.48,29.45,29.46,48868.0,27.9947,27.9947,27.9662,27.9757,48868.0
2023-07-12 14:30:00,29.45,29.46,29.42,29.43,118070.0,27.9662,27.9757,27.9377,27.9472,118070.0
2023-07-12 14:35:00,29.44,29.47,29.43,29.47,50502.0,27.9567,27.9852,27.9472,27.9852,50502.0
2023-07-12 14:40:00,29.47,29.48,29.44,29.48,56824.0,27.9852,27.9947,27.9567,27.9947,56824.0
2023-07-12 14:45:00,29.48,29.48,29.44,29.46,79264.0,27.9947,27.9947,27.9567,27.9757,79264.0
2023-07-12 14:50:00,29.46,29.46,29.42,29.43,55810.0,27.9757,27.9757,27.9377,27.9472,55810.0
2023-07-12 14:55:00,29.43,29.43,29.41,29.42,70198.0,27.9472,27.9472,27.9283,27.9377,70198.0
2023-07-12 15:00:00,29.42,29.44,29.41,29.44,65118.0,27.9377,27.9567,27.9283,27.9567,65118.0
2023-07-12 15:05:00,29.43,29.45,29.43,29.43,80072.0,27.9472,27.9662,27.9472,27.9472,80072.0
2023-07-12 15:10:00,29.43,29.45,29.41,29.43,104994.0,27.9472,27.9662,27.9283,27.9472,104994.0
2023-07-12 15:15:00,29.43,29.44,29.4,29.4,65248.0,27.9472,27.9567,27.9188,27.9188,65248.0
2023-07-12 15:20:00,29.4,29.4,29.33,29.34,173188.0,27.9188,27.9188,27.8523,27.8618,173188.0
2023-07-12 15:25:00,29.34,29.36,29.32,29.36,154120.0,27.8618,27.8808,27.8428,27.8808,154120.0
2023-07-12 15:30:00,29.36,29.41,29.35,29.4,124154.0,27.8808,27.9283,27.8713,27.9188,124154.0
2023-07-12 15:35:00,29.4,29.43,29.39,29.39,73042.0,27.9188,27.9472,27.9093,27.9093,73042.0
2023-07-12 15:40:00,29.4,29.4,29.38,29.4,142212.0,27.9188,27.9188,27.8998,27.9188,142212.0
2023-07-12 15:45:00,29.4,29.42,29.38,29.38,189554.0,27.9188,27.9377,27.8998,27.8998,189554.0
2023-07-12 15:50:00,29.38,29.39,29.33,29.38,312702.0,27.8998,27.9093,27.8523,27.8998,312702.0
2023-07-12 15:55:00,29.38,29.39,29.34,29.39,736652.0,27.8998,27.9093,27.8618,27.9093,736652.0
2023-07-13 09:30:00,28.49,29.16,28.25,28.84,948442.0,27.0546,27.6908,26.8267,27.387,948442.0
2023-07-13 09:35:00,28.92,28.96,28.4,28.64,358090.0,27.4629,27.5009,26.9691,27.197,358090.0
2023-07-13 09:40:00,28.65,28.7,28.5,28.55,216316.0,27.2065,27.254,27.0641,27.1116,216316.0
2023-07-13 09:45:00,28.55,28.67,28.49,28.59,186760.0,27.1116,27.2255,27.0546,27.1496,186760.0
2023-07-13 09:50:00,28.58,28.63,28.55,28.61,164466.0,27.1401,27.1875,27.1116,27.1686,164466.0
2023-07-13 09:55:00,28.63,28.95,28.62,28.95,425186.0,27.1875,27.4914,27.1781,27.4914,425186.0
2023-07-13 10:00:00,28.94,29.13,28.93,29.06,189374.0,27.4819,27.6624,27.4724,27.5959,189374.0
2023-07-13 10:05:00,29.07,29.19,28.79,29.09,405372.0,27.6054,27.7193,27.3395,27.6244,405372.0
2023-07-13 10:10:00,29.08,29.27,29.02,29.07,137658.0,27.6149,27.7953,27.5579,27.6054,137658.0
2023-07-13 10:15:00,29.1,29.18,29.08,29.16,105856.0,27.6339,27.7098,27.6149,27.6908,105856.0
2023-07-13 10:20:00,29.15,29.15,28.75,28.93,298358.0,27.6814,27.6814,27.3015,27.4724,298358.0
2023-07-13 10:25:00,28.92,29.11,28.76,28.95,182096.0,27.4629,27.6434,27.311,27.4914,182096.0
2023-07-13 10:30:00,28.98,29.05,28.92,29.03,104158.0,27.5199,27.5864,27.4629,27.5674,104158.0
2023-07-13 10:35:00,29.03,29.14,28.97,29.05,62722.0,27.5674,27.6719,27.5104,27.5864,62722.0
2023-07-13 10:40:00,29.05,29.06,28.93,28.96,67636.0,27.5864,27.5959,27.4724,27.5009,67636.0
2023-07-13 10:45:00,28.98,29.0,28.82,28.92,117380.0,27.5199,27.5389,27.368,27.4629,117380.0
2023-07-13 10:50:00,28.93,28.97,28.84,28.84,79584.0,27.4724,27.5104,27.387,27.387,79584.0
2023-07-13 10:55:00,28.83,28.86,28.72,28.75,153008.0,27.3775,27.406,27.273,27.3015,153008.0
2023-07-13 11:00:00,28.76,28.79,28.64,28.7,78410.0,27.311,27.3395,27.197,27.254,78410.0
2023-07-13 11:05:00,28.7,28.7,28.62,28.68,126992.0,27.254,27.254,27.1781,27.235,126992.0
2023-07-13 11:10:00,28.69,28.71,28.65,28.65,60564.0,27.2445,27.2635,27.2065,27.2065,60564.0
2023-07-13 11:15:00,28.65,28.68,28.64,28.68,68994.0,27.2065,27.235,27.197,27.235,68994.0
2023-07-13 11:20:00,28.68,28.68,28.65,28.65,49380.0,27.235,27.235,27.2065,27.2065,49380.0
2023-07-13 11:25:00,28.65,28.65,28.61,28.64,70828.0,27.2065,27.2065,27.1686,27.197,70828.0
2023-07-13 11:30:00,28.64,28.66,28.61,28.64,67404.0,27.197,27.216,27.1686,27.197,67404.0
2023-07-13 11:35:00,28.65,28.77,28.64,28.73,53970.0,27.2065,27.3205,27.197,27.2825,53970.0
2023-07-13 11:40:00,28.73,28.73,28.67,28.7,39246.0,27.2825,27.2825,27.2255,27.254,39246.0
2023-07-13 11:45:00,28.7,28.7,28.65,28.66,58844.0,27.254,27.254,27.2065,27.216,58844.0
2023-07-13 11:50:00,28.65,28.66,28.62,28.66,40714.0,27.2065,27.216,27.1781,27.216,40714.0
2023-07-13 11:55:00,28.66,28.67,28.63,28.66,72960.0,27.216,27.2255,27.1875,27.216,72960.0
2023-07-13 12:00:00,28.66,28.67,28.62,28.65,70532.0,27.216,27.2255,27.1781,27.2065,70532.0
2023-07-13 12:05:00,28.65,28.66,28.61,28.64,54644.0,27.2065,27.216,27.1686,27.197,54644.0
2023-07-13 12:10:00,28.63,28.64,28.61,28.62,78332.0,27.1875,27.197,27.1686,27.1781,78332.0
2023-07-13 12:15:00,28.63,28.66,28.61,28.64,55934.0,27.1875,27.216,27.1686,27.197,55934.0
2023-07-13 12:20:00,28.64,28.64,28.61,28.63,72022.0,27.197,27.197,27.1686,27.1875,72022.0
2023-07-13 12:25:00,28.63,28.63,28.58,28.61,58602.0,27.1875,27.1875,27.1401,27.1686,58602.0
2023-07-13 12:30:00,28.61,28.67,28.61,28.64,56322.0,27.1686,27.2255,27.1686,27.197,56322.0
2023-07-13 12:35:00,28.65,28.66,28.61,28.62,31072.0,27.2065,27.216,27.1686,27.1781,31072.0
2023-07-13 12:40:00,28.61,28.64,28.61,28.63,39322.0,27.1686,27.197,27.1686,27.1875,39322.0
2023-07-13 12:45:00,28.63,28.64,28.57,28.57,60958.0,27.1875,27.197,27.1306,27.1306,60958.0
2023-07-13 12:50:00,28.57,28.57,28.49,28.5,123310.0,27.1306,27.1306,27.0546,27.0641,123310.0
2023-07-13 12:55:00,28.51,28.58,28.5,28.58,62508.0,27.0736,27.1401,27.0641,27.1401,62508.0
2023-07-13 13:00:00,28.58,28.59,28.38,28.39,488648.0,27.1401,27.1496,26.9501,26.9596,488648.0
2023-07-13 13:05:00,28.39,28.43,28.34,28.38,257934.0,26.9596,26.9976,26.9122,26.9501,257934.0
2023-07-13 13:10:00,28.38,28.48,28.36,28.47,232642.0,26.9501,27.0451,26.9312,27.0356,232642.0
2023-07-13 13:15:00,28.47,28.47,28.37,28.42,113884.0,27.0356,27.0356,26.9406,26.9881,113884.0
2023-07-13 13:20:00,28.42,28.57,28.41,28.55,77320.0,26.9881,27.1306,26.9786,27.1116,77320.0
2023-07-13 13:25:00,28.55,28.56,28.52,28.54,44494.0,27.1116,27.1211,27.0831,27.1021,44494.0
2023-07-13 13:30:00,28.54,28.56,28.5,28.53,55346.0,27.1021,27.1211,27.0641,27.0926,55346.0
2023-07-13 13:35:00,28.53,28.53,28.48,28.5,93278.0,27.0926,27.0926,27.0451,27.0641,93278.0
2023-07-13 13:40:00,28.5,28.57,28.5,28.56,80940.0,27.0641,27.1306,27.0641,27.1211,80940.0
2023-07-13 13:45:00,28.55,28.59,28.54,28.59,73482.0,27.1116,27.1496,27.1021,27.1496,73482.0
2023-07-13 13:50:00,28.59,28.61,28.56,28.57,92956.0,27.1496,27.1686,27.1211,27.1306,92956.0
2023-07-13 13:55:00,28.56,28.57,28.54,28.56,52882.0,27.1211,27.1306,27.1021,27.1211,52882.0
2023-07-13 14:00:00,28.56,28.58,28.53,28.57,47760.0,27.1211,27.1401,27.0926,27.1306,47760.0
2023-07-13 14:05:00,28.56,28.6,28.5,28.55,78354.0,27.1211,27.1591,27.0641,27.1116,78354.0
2023-07-13 14:10:00,28.55,28.57,28.54,28.57,46904.0,27.1116,27.1306,27.1021,27.1306,46904.0
2023-07-13 14:15:00,28.57,28.58,28.53,28.54,33070.0,27.1306,27.1401,27.0926,27.1021,33070.0
2023-07-13 14:20:00,28.54,28.55,28.5,28.5,48682.0,27.1021,27.1116,27.0641,27.0641,48682.0
2023-07-13 14:25:00,28.5,28.5,28.41,28.41,59478.0,27.0641,27.0641,26.9786,26.9786,59478.0
2023-07-13 14:30:00,28.41,28.43,28.38,28.43,67892.0,26.9786,26.9976,26.9501,26.9976,67892.0
2023-07-13 14:35:00,28.43,28.43,28.38,28.4,59228.0,26.9976,26.9976,26.9501,26.9691,59228.0
2023-07-13 14:40:00,28.39,28.4,28.36,28.36,78348.0,26.9596,26.9691,26.9312,26.9312,78348.0
2023-07-13 14:45:00,28.36,28.42,28.36,28.4,64610.0,26.9312,26.9881,26.9312,26.9691,64610.0
2023-07-13 14:50:00,28.4,28.42,28.36,28.36,64168.0,26.9691,26.9881,26.9312,26.9312,64168.0
2023-07-13 14:55:00,28.36,28.38,28.34,28.36,71326.0,26.9312,26.9501,26.9122,26.9312,71326.0
2023-07-13 15:00:00,28.36,28.39,28.35,28.38,79438.0,26.9312,26.9596,26.9217,26.9501,79438.0
2023-07-13 15:05:00,28.38,28.41,28.36,28.4,89186.0,26.9501,26.9786,26.9312,26.9691,89186.0
2023-07-13 15:10:00,28.4,28.41,28.36,28.36,79218.0,26.9691,26.9786,26.9312,26.9312,79218.0
2023-07-13 15:15:00,28.36,28.38,28.35,28.38,75136.0,26.9312,26.9501,26.9217,26.9501,75136.0
2023-07-13 15:20:00,28.38,28.4,28.36,28.4,185710.0,26.9501,26.9691,26.9312,26.9691,185710.0
2023-07-13 15:25:00,28.4,28.41,28.35,28.38,90300.0,26.9691,26.9786,26.9217,26.9501,90300.0
2023-07-13 15:30:00,28.37,28.4,28.36,28.4,82740.0,26.9406,26.9691,26.9312,26.9691,82740.0
2023-07-13 15:35:00,28.4,28.43,28.4,28.43,88350.0,26.9691,26.9976,26.9691,26.9976,88350.0
2023-07-13 15:40:00,28.43,28.45,28.42,28.45,104210.0,26.9976,27.0166,26.9881,27.0166,104210.0
2023-07-13 15:45:00,28.45,28.45,28.39,28.4,198004.0,27.0166,27.0166,26.9596,26.9691,198004.0
2023-07-13 15:50:00,28.4,28.44,28.39,28.43,393952.0,26.9691,27.0071,26.9596,26.9976,393952.0
2023-07-13 15:55:00,28.4,28.43,28.34,28.35,809700.0,26.9691,26.9976,26.9122,26.9217,809700.0
2023-07-14 09:30:00,28.27,28.36,28.15,28.29,387042.0,26.8457,26.9312,26.7317,26.8647,387042.0
2023-07-14 09:35:00,28.28,28.45,28.27,28.43,208986.0,26.8552,27.0166,26.8457,26.9976,208986.0
2023-07-14 09:40:00,28.43,28.45,28.27,28.33,131764.0,26.9976,27.0166,26.8457,26.9027,131764.0
2023-07-14 09:45:00,28.32,28.39,28.31,28.32,106154.0,26.8932,26.9596,26.8837,26.8932,106154.0
2023-07-14 09:50:00,28.32,28.39,28.27,28.29,119802.0,26.8932,26.9596,26.8457,26.8647,119802.0
2023-07-14 09:55:00,28.29,28.32,28.29,28.32,37948.0,26.8647,26.8932,26.8647,26.8932,37948.0
2023-07-14 10:00:00,28.32,28.36,28.28,28.29,80818.0,26.8932,26.9312,26.8552,26.8647,80818.0
2023-07-14 10:05:00,28.29,28.33,28.27,28.29,73350.0,26.8647,26.9027,26.8457,26.8647,73350.0
2023-07-14 10:10:00,28.29,28.3,28.23,28.23,62116.0,26.8647,26.8742,26.8077,26.8077,62116.0
2023-07-14 10:15:00,28.23,28.28,28.23,28.24,69620.0,26.8077,26.8552,26.8077,26.8172,69620.0
2023-07-14 10:20:00,28.24,28.31,28.23,28.3,68902.0,26.8172,26.8837,26.8077,26.8742,68902.0
2023-07-14 10:25:00,28.3,28.36,28.29,28.36,53732.0,26.8742,26.9312,26.8647,26.9312,53732.0
2023-07-14 10:30:00,28.36,28.41,28.35,28.39,171936.0,26.9312,26.9786,26.9217,26.9596,171936.0
2023-07-14 10:35:00,28.39,28.46,28.34,28.4,69900.0,26.9596,27.0261,26.9122,26.9691,69900.0
2023-07-14 10:40:00,28.4,28.47,28.4,28.43,67684.0,26.9691,27.0356,26.9691,26.9976,67684.0
2023-07-14 10:45:00,28.43,28.49,28.4,28.47,79102.0,26.9976,27.0546,26.9691,27.0356,79102.0
2023-07-14 10:50:00,28.48,28.5,28.45,28.49,84856.0,27.0451,27.0641,27.0166,27.0546,84856.0
2023-07-14 10:55:00,28.49,28.56,28.48,28.55,65818.0,27.0546,27.1211,27.0451,27.1116,65818.0
2023-07-14 11:00:00,28.55,28.59,28.54,28.56,86614.0,27.1116,27.1496,27.1021,27.1211,86614.0
2023-07-14 11:05:00,28.56,28.58,28.53,28.57,145926.0,27.1211,27.1401,27.0926,27.1306,145926.0
2023-07-14 11:10:00,28.57,28.59,28.5,28.51,63266.0,27.1306,27.1496,27.0641,27.0736,63266.0
2023-07-14 11:15:00,28.52,28.56,28.51,28.55,42900.0,27.0831,27.1211,27.0736,27.1116,42900.0
2023-07-14 11:20:00,28.56,28.58,28.54,28.58,44968.0,27.1211,27.1401,27.1021,27.1401,44968.0
2023-07-14 11:25:00,28.58,28.59,28.56,28.58,83006.0,27.1401,27.1496,27.1211,27.1401,83006.0
2023-07-14 11:30:00,28.59,28.63,28.58,28.61,78130.0,27.1496,27.1875,27.1401,27.1686,78130.0
2023-07-14 11:35:00,28.61,28.62,28.6,28.61,42582.0,27.1686,27.1781,27.1591,27.1686,42582.0
2023-07-14 11:40:00,28.61,28.61,28.55,28.56,26654.0,27.1686,27.1686,27.1116,27.1211,26654.0
2023-07-14 11:45:00,28.56,28.57,28.52,28.56,50622.0,27.1211,27.1306,27.0831,27.1211,50622.0
2023-07-14 11:50:00,28.55,28.56,28.52,28.53,41252.0,27.1116,27.1211,27.0831,27.0926,41252.0
2023-07-14 11:55:00,28.53,28.56,28.52,28.56,38472.0,27.0926,27.1211,27.0831,27.1211,38472.0
2023-07-14 12:00:00,28.56,28.58,28.54,28.55,32950.0,27.1211,27.1401,27.1021,27.1116,32950.0
2023-07-14 12:05:00,28.54,28.55,28.51,28.53,30542.0,27.1021,27.1116,27.0736,27.0926,30542.0
2023-07-14 12:10:00,28.53,28.54,28.52,28.53,24836.0,27.0926,27.1021,27.0831,27.0926,24836.0
2023-07-14 12:15:00,28.52,28.53,28.47,28.48,45708.0,27.0831,27.0926,27.0356,27.0451,45708.0
2023-07-14 12:20:00,28.48,28.49,28.43,28.43,38338.0,27.0451,27.0546,26.9976,26.9976,38338.0
2023-07-14 12:25:00,28.44,28.47,28.43,28.46,34290.0,27.0071,27.0356,26.9976,27.0261,34290.0
2023-07-14 12:30:00,28.46,28.5,28.45,28.5,44686.0,27.0261,27.0641,27.0166,27.0641,44686.0
2023-07-14 12:35:00,28.5,28.5,28.47,28.47,43254.0,27.0641,27.0641,27.0356,27.0356,43254.0
2023-07-14 12:40:00,28.47,28.5,28.47,28.49,41688.0,27.0356,27.0641,27.0356,27.0546,41688.0
2023-07-14 12:45:00,28.49,28.5,28.47,28.5,44792.0,27.0546,27.0641,27.0356,27.0641,44792.0
2023-07-14 12:50:00,28.5,28.5,28.47,28.48,42436.0,27.0641,27.0641,27.0356,27.0451,42436.0
2023-07-14 12:55:00,28.48,28.5,28.48,28.5,22792.0,27.0451,27.0641,27.0451,27.0641,22792.0
2023-07-14 13:00:00,28.5,28.55,28.5,28.55,62590.0,27.0641,27.1116,27.0641,27.1116,62590.0
2023-07-14 13:05:00,28.55,28.58,28.54,28.58,23586.0,27.1116,27.1401,27.1021,27.1401,23586.0
2023-07-14 13:10:00,28.57,28.59,28.56,28.59,48030.0,27.1306,27.1496,27.1211,27.1496,48030.0
2023-07-14 13:15:00,28.59,28.59,28.57,28.58,40210.0,27.1496,27.1496,27.1306,27.1401,40210.0
2023-07-14 13:20:00,28.58,28.6,28.57,28.58,27504.0,27.1401,27.1591,27.1306,27.1401,27504.0
2023-07-14 13:25:00,28.58,28.62,28.57,28.61,39114.0,27.1401,27.1781,27.1306,27.1686,39114.0
2023-07-14 13:30:00,28.61,28.64,28.61,28.63,35810.0,27.1686,27.197,27.1686,27.1875,35810.0
2023-07-14 13:35:00,28.63,28.64,28.61,28.64,49286.0,27.1875,27.197,27.1686,27.197,49286.0
2023-07-14 13:40:00,28.64,28.68,28.63,28.67,35594.0,27.197,27.235,27.1875,27.2255,35594.0
2023-07-14 13:45:00,28.67,28.68,28.66,28.67,42590.0,27.2255,27.235,27.216,27.2255,42590.0
2023-07-14 13:50:00,28.66,28.66,28.61,28.61,41914.0,27.216,27.216,27.1686,27.1686,41914.0
2023-07-14 13:55:00,28.61,28.61,28.59,28.59,29726.0,27.1686,27.1686,27.1496,27.1496,29726.0
2023-07-14 14:00:00,28.58,28.61,28.58,28.61,29310.0,27.1401,27.1686,27.1401,27.1686,29310.0
2023-07-14 14:05:00,28.61,28.65,28.61,28.64,42464.0,27.1686,27.2065,27.1686,27.197,42464.0
2023-07-14 14:10:00,28.64,28.64,28.62,28.64,23834.0,27.197,27.197,27.1781,27.197,23834.0
2023-07-14 14:15:00,28.64,28.68,28.64,28.68,58896.0,27.197,27.235,27.197,27.235,58896.0
2023-07-14 14:20:00,28.68,28.68,28.66,28.67,35522.0,27.235,27.235,27.216,27.2255,35522.0
2023-07-14 14:25:00,28.67,28.68,28.66,28.67,38764.0,27.2255,27.235,27.216,27.2255,38764.0
2023-07-14 14:30:00,28.67,28.69,28.65,28.67,62560.0,27.2255,27.2445,27.2065,27.2255,62560.0
2023-07-14 14:35:00,28.68,28.7,28.65,28.7,99964.0,27.235,27.254,27.2065,27.254,99964.0
2023-07-14 14:40:00,28.7,28.74,28.7,28.73,54904.0,27.254,27.292,27.254,27.2825,54904.0
2023-07-14 14:45:00,28.73,28.74,28.7,28.7,63132.0,27.2825,27.292,27.254,27.254,63132.0
2023-07-14 14:50:00,28.7,28.73,28.7,28.71,38668.0,27.254,27.2825,27.254,27.2635,38668.0
2023-07-14 14:55:00,28.71,28.71,28.67,28.69,42276.0,27.2635,27.2635,27.2255,27.2445,42276.0
2023-07-14 15:00:00,28.69,28.72,28.67,28.72,49484.0,27.2445,27.273,27.2255,27.273,49484.0
2023-07-14 15:05:00,28.72,28.73,28.7,28.72,66544.0,27.273,27.2825,27.254,27.273,66544.0
2023-07-14 15:10:00,28.72,28.72,28.7,28.71,38476.0,27.273,27.273,27.254,27.2635,38476.0
2023-07-14 15:15:00,28.72,28.73,28.7,28.72,70228.0,27.273,27.2825,27.254,27.273,70228.0
2023-07-14 15:20:00,28.72,28.74,28.71,28.71,53706.0,27.273,27.292,27.2635,27.2635,53706.0
2023-07-14 15:25:00,28.71,28.72,28.69,28.71,62006.0,27.2635,27.273,27.2445,27.2635,62006.0
2023-07-14 15:30:00,28.71,28.72,28.7,28.72,82144.0,27.2635,27.273,27.254,27.273,82144.0
2023-07-14 15:35:00,28.72,28.75,28.7,28.75,71110.0,27.273,27.3015,27.254,27.3015,71110.0
2023-07-14 15:40:00,28.75,28.76,28.74,28.75,137490.0,27.3015,27.311,27.292,27.3015,137490.0
2023-07-14 15:45:00,28.75,28.76,28.71,28.71,189228.0,27.3015,27.311,27.2635,27.2635,189228.0
2023-07-14 15:50:00,28.71,28.75,28.7,28.71,293154.0,27.2635,27.3015,27.254,27.2635,293154.0
2023-07-14 15:55:00,28.71,28.75,28.68,28.75,575426.0,27.2635,27.3015,27.235,27.3015,575426.0
2023-07-17 09:30:00,28.8,28.84,28.75,28.75,113094.0,27.349,27.387,27.3015,27.3015,113094.0
2023-07-17 09:35:00,28.75,28.77,28.57,28.75,79710.0,27.3015,27.3205,27.1306,27.3015,79710.0
2023-07-17 09:40:00,28.75,28.82,28.74,28.75,38162.0,27.3015,27.368,27.292,27.3015,38162.0
2023-07-17 09:45:00,28.76,28.89,28.75,28.86,65200.0,27.311,27.4344,27.3015,27.406,65200.0
2023-07-17 09:50:00,28.88,28.91,28.82,28.85,74410.0,27.425,27.4534,27.368,27.3965,74410.0
2023-07-17 09:55:00,28.85,28.93,28.84,28.9,61610.0,27.3965,27.4724,27.387,27.4439,61610.0
2023-07-17 10:00:00,28.9,28.93,28.87,28.89,57040.0,27.4439,27.4724,27.4155,27.4344,57040.0
2023-07-17 10:05:00,28.9,28.95,28.89,28.92,63616.0,27.4439,27.4914,27.4344,27.4629,63616.0
2023-07-17 10:10:00,28.92,28.92,28.87,28.88,33940.0,27.4629,27.4629,27.4155,27.425,33940.0
2023-07-17 10:15:00,28.88,28.89,28.84,28.85,36674.0,27.425,27.4344,27.387,27.3965,36674.0
2023-07-17 10:20:00,28.85,28.85,28.81,28.84,47982.0,27.3965,27.3965,27.3585,27.387,47982.0
2023-07-17 10:25:00,28.84,28.85,28.81,28.83,67592.0,27.387,27.3965,27.3585,27.3775,67592.0
2023-07-17 10:30:00,28.84,28.88,28.83,28.85,52382.0,27.387,27.425,27.3775,27.3965,52382.0
2023-07-17 10:35:00,28.84,28.84,28.79,28.81,102734.0,27.387,27.387,27.3395,27.3585,102734.0
2023-07-17 10:40:00,28.82,28.86,28.81,28.82,58546.0,27.368,27.406,27.3585,27.368,58546.0
2023-07-17 10:45:00,28.82,28.83,28.75,28.78,57220.0,27.368,27.3775,27.3015,27.33,57220.0
2023-07-17 10:50:00,28.78,28.78,28.71,28.71,61810.0,27.33,27.33,27.2635,27.2635,61810.0
2023-07-17 10:55:00,28.71,28.72,28.68,28.68,65672.0,27.2635,27.273,27.235,27.235,65672.0
2023-07-17 11:00:00,28.68,28.7,28.65,28.67,38014.0,27.235,27.254,27.2065,27.2255,38014.0
2023-07-17 11:05:00,28.67,28.73,28.66,28.73,51020.0,27.2255,27.2825,27.216,27.2825,51020.0
2023-07-17 11:10:00,28.73,28.73,28.7,28.72,21118.0,27.2825,27.2825,27.254,27.273,21118.0
2023-07-17 11:15:00,28.71,28.74,28.7,28.73,37452.0,27.2635,27.292,27.254,27.2825,37452.0
2023-07-17 11:20:00,28.73,28.75,28.7,28.75,26358.0,27.2825,27.3015,27.254,27.3015,26358.0
2023-07-17 11:25:00,28.75,28.78,28.72,28.78,31436.0,27.3015,27.33,27.273,27.33,31436.0
2023-07-17 11:30:00,28.78,28.78,28.74,28.75,31966.0,27.33,27.33,27.292,27.3015,31966.0
2023-07-17 11:35:00,28.75,28.82,28.75,28.79,30910.0,27.3015,27.368,27.3015,27.3395,30910.0
2023-07-17 11:40:00,28.79,28.81,28.76,28.8,26066.0,27.3395,27.3585,27.311,27.349,26066.0
2023-07-17 11:45:00,28.8,28.81,28.79,28.79,27372.0,27.349,27.3585,27.3395,27.3395,27372.0
2023-07-17 11:50:00,28.79,28.79,28.77,28.79,35568.0,27.3395,27.3395,27.3205,27.3395,35568.0
2023-07-17 11:55:00,28.79,28.81,28.78,28.8,25402.0,27.3395,27.3585,27.33,27.349,25402.0
2023-07-17 12:00:00,28.8,28.81,28.78,28.79,32558.0,27.349,27.3585,27.33,27.3395,32558.0
2023-07-17 12:05:00,28.79,28.79,28.74,28.75,21516.0,27.3395,27.3395,27.292,27.3015,21516.0
2023-07-17 12:10:00,28.74,28.78,28.74,28.77,34466.0,27.292,27.33,27.292,27.3205,34466.0
2023-07-17 12:15:00,28.77,28.77,28.72,28.73,23612.0,27.3205,27.3205,27.273,27.2825,23612.0
2023-07-17 12:20:00,28.73,28.75,28.71,28.75,17778.0,27.2825,27.3015,27.2635,27.3015,17778.0
2023-07-17 12:25:00,28.75,28.75,28.73,28.73,21338.0,27.3015,27.3015,27.2825,27.2825,21338.0
2023-07-17 12:30:00,28.73,28.75,28.73,28.74,22408.0,27.2825,27.3015,27.2825,27.292,22408.0
2023-07-17 12:35:00,28.74,28.75,28.72,28.73,24214.0,27.292,27.3015,27.273,27.2825,24214.0
2023-07-17 12:40:00,28.73,28.75,28.73,28.74,22522.0,27.2825,27.3015,27.2825,27.292,22522.0
2023-07-17 12:45:00,28.74,28.75,28.73,28.74,21396.0,27.292,27.3015,27.2825,27.292,21396.0
2023-07-17 12:50:00,28.74,28.79,28.73,28.78,25606.0,27.292,27.3395,27.2825,27.33,25606.0
2023-07-17 12:55:00,28.78,28.8,28.77,28.79,30796.0,27.33,27.349,27.3205,27.3395,30796.0
2023-07-17 13:00:00,28.79,28.81,28.77,28.78,28164.0,27.3395,27.3585,27.3205,27.33,28164.0
2023-07-17 13:05:00,28.78,28.8,28.75,28.75,34126.0,27.33,27.349,27.3015,27.3015,34126.0
2023-07-17 13:10:00,28.75,28.77,28.75,28.75,18154.0,27.3015,27.3205,27.3015,27.3015,18154.0
2023-07-17 13:15:00,28.75,28.75,28.74,28.75,19548.0,27.3015,27.3015,27.292,27.3015,19548.0
2023-07-17 13:20:00,28.75,28.75,28.72,28.73,21250.0,27.3015,27.3015,27.273,27.2825,21250.0
2023-07-17 13:25:00,28.73,28.73,28.69,28.69,29534.0,27.2825,27.2825,27.2445,27.2445,29534.0
2023-07-17 13:30:00,28.7,28.7,28.66,28.67,23314.0,27.254,27.254,27.216,27.2255,23314.0
2023-07-17 13:35:00,28.67,28.7,28.65,28.69,35984.0,27.2255,27.254,27.2065,27.2445,35984.0
2023-07-17 13:40:00,28.69,28.7,28.66,28.7,34744.0,27.2445,27.254,27.216,27.254,34744.0
2023-07-17 13:45:00,28.7,28.72,28.68,28.71,71630.0,27.254,27.273,27.235,27.2635,71630.0
2023-07-17 13:50:00,28.72,28.72,28.69,28.7,25802.0,27.273,27.273,27.2445,27.254,25802.0
2023-07-17 13:55:00,28.7,28.72,28.7,28.72,33916.0,27.254,27.273,27.254,27.273,33916.0
2023-07-17 14:00:00,28.71,28.74,28.71,28.74,27556.0,27.2635,27.292,27.2635,27.292,27556.0
2023-07-17 14:05:00,28.74,28.74,28.71,28.71,20756.0,27.292,27.292,27.2635,27.2635,20756.0
2023-07-17 14:10:00,28.71,28.73,28.7,28.73,31598.0,27.2635,27.2825,27.254,27.2825,31598.0
2023-07-17 14:15:00,28.73,28.75,28.73,28.74,30096.0,27.2825,27.3015,27.2825,27.292,30096.0
2023-07-17 14:20:00,28.74,28.78,28.73,28.77,46536.0,27.292,27.33,27.2825,27.3205,46536.0
2023-07-17 14:25:00,28.77,28.78,28.75,28.75,30342.0,27.3205,27.33,27.3015,27.3015,30342.0
2023-07-17 14:30:00,28.75,28.76,28.7,28.72,85394.0,27.3015,27.311,27.254,27.273,85394.0
2023-07-17 14:35:00,28.72,28.73,28.7,28.7,33550.0,27.273,27.2825,27.254,27.254,33550.0
2023-07-17 14:40:00,28.7,28.72,28.7,28.72,22650.0,27.254,27.273,27.254,27.273,22650.0
2023-07-17 14:45:00,28.72,28.74,28.72,28.73,21920.0,27.273,27.292,27.273,27.2825,21920.0
2023-07-17 14:50:00,28.73,28.75,28.72,28.74,31108.0,27.2825,27.3015,27.273,27.292,31108.0
2023-07-17 14:55:00,28.74,28.74,28.73,28.73,29804.0,27.292,27.292,27.2825,27.2825,29804.0
2023-07-17 15:00:00,28.73,28.75,28.73,28.74,27584.0,27.2825,27.3015,27.2825,27.292,27584.0
2023-07-17 15:05:00,28.74,28.75,28.74,28.74,27866.0,27.292,27.3015,27.292,27.292,27866.0
2023-07-17 15:10:00,28.74,28.77,28.74,28.76,35006.0,27.292,27.3205,27.292,27.311,35006.0
2023-07-17 15:15:00,28.75,28.81,28.75,28.81,57748.0,27.3015,27.3585,27.3015,27.3585,57748.0
2023-07-17 15:20:00,28.81,28.82,28.79,28.81,59124.0,27.3585,27.368,27.3395,27.3585,59124.0
2023-07-17 15:25:00,28.81,28.82,28.79,28.81,45176.0,27.3585,27.368,27.3395,27.3585,45176.0
2023-07-17 15:30:00,28.81,28.81,28.73,28.75,86376.0,27.3585,27.3585,27.2825,27.3015,86376.0
2023-07-17 15:35:00,28.74,28.76,28.74,28.74,66986.0,27.292,27.311,27.292,27.292,66986.0
2023-07-17 15:40:00,28.74,28.75,28.7,28.71,83352.0,27.292,27.3015,27.254,27.2635,83352.0
2023-07-17 15:45:00,28.71,28.73,28.7,28.73,81054.0,27.2635,27.2825,27.254,27.2825,81054.0
2023-07-17 15:50:00,28.73,28.73,28.69,28.7,259812.0,27.2825,27.2825,27.2445,27.254,259812.0
2023-07-17 15:55:00,28.7,28.71,28.61,28.65,690002.0,27.254,27.2635,27.1686,27.2065,690002.0
2023-07-18 09:30:00,28.6,28.68,28.57,28.66,103454.0,27.1591,27.235,27.1306,27.216,103454.0
2023-07-18 09:35:00,28.66,28.78,28.66,28.77,36974.0,27.216,27.33,27.216,27.3205,36974.0
2023-07-18 09:40:00,28.78,28.79,28.69,28.71,35420.0,27.33,27.3395,27.2445,27.2635,35420.0
2023-07-18 09:45:00,28.71,28.72,28.52,28.55,88502.0,27.2635,27.273,27.0831,27.1116,88502.0
2023-07-18 09:50:00,28.54,28.65,28.53,28.63,52144.0,27.1021,27.2065,27.0926,27.1875,52144.0
2023-07-18 09:55:00,28.63,28.67,28.57,28.59,40370.0,27.1875,27.2255,27.1306,27.1496,40370.0
2023-07-18 10:00:00,28.59,28.61,28.56,28.6,47426.0,27.1496,27.1686,27.1211,27.1591,47426.0
2023-07-18 10:05:00,28.61,28.62,28.52,28.52,56976.0,27.1686,27.1781,27.0831,27.0831,56976.0
2023-07-18 10:10:00,28.53,28.54,28.5,28.51,38358.0,27.0926,27.1021,27.0641,27.0736,38358.0
2023-07-18 10:15:00,28.51,28.51,28.43,28.45,45388.0,27.0736,27.0736,26.9976,27.0166,45388.0
2023-07-18 10:20:00,28.45,28.5,28.43,28.49,60902.0,27.0166,27.0641,26.9976,27.0546,60902.0
2023-07-18 10:25:00,28.48,28.51,28.45,28.47,49270.0,27.0451,27.0736,27.0166,27.0356,49270.0
2023-07-18 10:30:00,28.46,28.5,28.45,28.49,34516.0,27.0261,27.0641,27.0166,27.0546,34516.0
2023-07-18 10:35:00,28.49,28.53,28.49,28.53,40362.0,27.0546,27.0926,27.0546,27.0926,40362.0
2023-07-18 10:40:00,28.53,28.53,28.5,28.5,33088.0,27.0926,27.0926,27.0641,27.0641,33088.0
2023-07-18 10:45:00,28.5,28.59,28.5,28.59,57954.0,27.0641,27.1496,27.0641,27.1496,57954.0
2023-07-18 10:50:00,28.6,28.61,28.58,28.6,35726.0,27.1591,27.1686,27.1401,27.1591,35726.0
2023-07-18 10:55:00,28.61,28.62,28.58,28.61,30880.0,27.1686,27.1781,27.1401,27.1686,30880.0
2023-07-18 11:00:00,28.61,28.64,28.6,28.63,45614.0,27.1686,27.197,27.1591,27.1875,45614.0
2023-07-18 11:05:00,28.63,28.63,28.58,28.59,73388.0,27.1875,27.1875,27.1401,27.1496,73388.0
2023-07-18 11:10:00,28.59,28.63,28.57,28.63,41948.0,27.1496,27.1875,27.1306,27.1875,41948.0
2023-07-18 11:15:00,28.61,28.66,28.6,28.64,30006.0,27.1686,27.216,27.1591,27.197,30006.0
2023-07-18 11:20:00,28.64,28.65,28.61,28.62,33866.0,27.197,27.2065,27.1686,27.1781,33866.0
2023-07-18 11:25:00,28.62,28.63,28.59,28.61,41608.0,27.1781,27.1875,27.1496,27.1686,41608.0
2023-07-18 11:30:00,28.61,28.61,28.53,28.53,25926.0,27.1686,27.1686,27.0926,27.0926,25926.0
2023-07-18 11:35:00,28.53,28.55,28.5,28.51,34492.0,27.0926,27.1116,27.0641,27.0736,34492.0
2023-07-18 11:40:00,28.52,28.53,28.42,28.43,41394.0,27.0831,27.0926,26.9881,26.9976,41394.0
2023-07-18 11:45:00,28.43,28.47,28.41,28.46,61204.0,26.9976,27.0356,26.9786,27.0261,61204.0
2023-07-18 11:50:00,28.47,28.48,28.43,28.47,43906.0,27.0356,27.0451,26.9976,27.0356,43906.0
2023-07-18 11:55:00,28.47,28.49,28.46,28.48,26378.0,27.0356,27.0546,27.0261,27.0451,26378.0
2023-07-18 12:00:00,28.48,28.5,28.41,28.42,40626.0,27.0451,27.0641,26.9786,26.9881,40626.0
2023-07-18 12:05:00,28.42,28.42,28.38,28.41,54790.0,26.9881,26.9881,26.9501,26.9786,54790.0
2023-07-18 12:10:00,28.41,28.41,28.37,28.38,26748.0,26.9786,26.9786,26.9406,26.9501,26748.0
2023-07-18 12:15:00,28.38,28.4,28.37,28.38,31522.0,26.9501,26.9691,26.9406,26.9501,31522.0
2023-07-18 12:20:00,28.38,28.38,28.27,28.28,76648.0,26.9501,26.9501,26.8457,26.8552,76648.0
2023-07-18 12:25:00,28.27,28.32,28.26,28.3,109612.0,26.8457,26.8932,26.8362,26.8742,109612.0
2023-07-18 12:30:00,28.3,28.31,28.25,28.27,47514.0,26.8742,26.8837,26.8267,26.8457,47514.0
2023-07-18 12:35:00,28.26,28.32,28.25,28.32,28030.0,26.8362,26.8932,26.8267,26.8932,28030.0
2023-07-18 12:40:00,28.32,28.33,28.3,28.32,32536.0,26.8932,26.9027,26.8742,26.8932,32536.0
2023-07-18 12:45:00,28.33,28.39,28.32,28.39,93396.0,26.9027,26.9596,26.8932,26.9596,93396.0
2023-07-18 12:50:00,28.39,28.43,28.39,28.42,20048.0,26.9596,26.9976,26.9596,26.9881,20048.0
2023-07-18 12:55:00,28.42,28.43,28.41,28.42,18662.0,26.9881,26.9976,26.9786,26.9881,18662.0
2023-07-18 13:00:00,28.43,28.43,28.41,28.43,22616.0,26.9976,26.9976,26.9786,26.9976,22616.0
2023-07-18 13:05:00,28.43,28.43,28.42,28.42,14800.0,26.9976,26.9976,26.9881,26.9881,14800.0
2023-07-18 13:10:00,28.43,28.45,28.42,28.45,25408.0,26.9976,27.0166,26.9881,27.0166,25408.0
2023-07-18 13:15:00,28.45,28.45,28.42,28.42,20602.0,27.0166,27.0166,26.9881,26.9881,20602.0
2023-07-18 13:20:00,28.41,28.42,28.38,28.38,22328.0,26.9786,26.9881,26.9501,26.9501,22328.0
2023-07-18 13:25:00,28.39,28.4,28.37,28.38,15050.0,26.9596,26.9691,26.9406,26.9501,15050.0
2023-07-18 13:30:00,28.38,28.38,28.33,28.33,17560.0,26.9501,26.9501,26.9027,26.9027,17560.0
2023-07-18 13:35:00,28.33,28.33,28.31,28.32,15614.0,26.9027,26.9027,26.8837,26.8932,15614.0
2023-07-18 13:40:00,28.32,28.34,28.31,28.32,24724.0,26.8932,26.9122,26.8837,26.8932,24724.0
2023-07-18 13:45:00,28.31,28.31,28.28,28.3,23950.0,26.8837,26.8837,26.8552,26.8742,23950.0
2023-07-18 13:50:00,28.3,28.33,28.3,28.31,22234.0,26.8742,26.9027,26.8742,26.8837,22234.0
2023-07-18 13:55:00,28.3,28.32,28.3,28.31,25596.0,26.8742,26.8932,26.8742,26.8837,25596.0
2023-07-18 14:00:00,28.31,28.34,28.31,28.34,38554.0,26.8837,26.9122,26.8837,26.9122,38554.0
2023-07-18 14:05:00,28.34,28.36,28.34,28.36,47486.0,26.9122,26.9312,26.9122,26.9312,47486.0
2023-07-18 14:10:00,28.36,28.37,28.34,28.36,19464.0,26.9312,26.9406,26.9122,26.9312,19464.0
2023-07-18 14:15:00,28.36,28.36,28.34,28.36,16288.0,26.9312,26.9312,26.9122,26.9312,16288.0
2023-07-18 14:20:00,28.36,28.39,28.36,28.39,28484.0,26.9312,26.9596,26.9312,26.9596,28484.0
2023-07-18 14:25:00,28.39,28.4,28.38,28.4,35098.0,26.9596,26.9691,26.9501,26.9691,35098.0
2023-07-18 14:30:00,28.4,28.41,28.38,28.38,24702.0,26.9691,26.9786,26.9501,26.9501,24702.0
2023-07-18 14:35:00,28.36,28.37,28.35,28.36,67286.0,26.9312,26.9406,26.9217,26.9312,67286.0
2023-07-18 14:40:00,28.36,28.38,28.35,28.37,25564.0,26.9312,26.9501,26.9217,26.9406,25564.0
2023-07-18 14:45:00,28.37,28.39,28.36,28.36,35170.0,26.9406,26.9596,26.9312,26.9312,35170.0
2023-07-18 14:50:00,28.36,28.36,28.33,28.33,72402.0,26.9312,26.9312,26.9027,26.9027,72402.0
2023-07-18 14:55:00,28.33,28.38,28.32,28.37,77110.0,26.9027,26.9501,26.8932,26.9406,77110.0
2023-07-18 15:00:00,28.38,28.39,28.35,28.38,45506.0,26.9501,26.9596,26.9217,26.9501,45506.0
2023-07-18 15:05:00,28.38,28.4,28.36,28.4,43998.0,26.9501,26.9691,26.9312,26.9691,43998.0
2023-07-18 15:10:00,28.4,28.4,28.36,28.39,46538.0,26.9691,26.9691,26.9312,26.9596,46538.0
2023-07-18 15:15:00,28.39,28.41,28.36,28.36,31024.0,26.9596,26.9786,26.9312,26.9312,31024.0
2023-07-18 15:20:00,28.37,28.38,28.35,28.36,62386.0,26.9406,26.9501,26.9217,26.9312,62386.0
2023-07-18 15:25:00,28.37,28.38,28.32,28.32,92012.0,26.9406,26.9501,26.8932,26.8932,92012.0
2023-07-18 15:30:00,28.32,28.33,28.31,28.32,82570.0,26.8932,26.9027,26.8837,26.8932,82570.0
2023-07-18 15:35:00,28.32,28.35,28.31,28.35,72430.0,26.8932,26.9217,26.8837,26.9217,72430.0
2023-07-18 15:40:00,28.35,28.39,28.35,28.37,98180.0,26.9217,26.9596,26.9217,26.9406,98180.0
2023-07-18 15:45:00,28.36,28.39,28.36,28.37,108470.0,26.9312,26.9596,26.9312,26.9406,108470.0
2023-07-18 15:50:00,28.38,28.44,28.37,28.39,244404.0,26.9501,27.0071,26.9406,26.9596,244404.0
2023-07-18 15:55:00,28.38,28.41,28.36,28.4,516330.0,26.9501,26.9786,26.9312,26.9691,516330.0
2023-07-19 09:30:00,28.36,28.5,28.31,28.46,98260.0,26.9312,27.0641,26.8837,27.0261,98260.0
2023-07-19 09:35:00,28.44,28.53,28.42,28.45,76002.0,27.0071,27.0926,26.9881,27.0166,76002.0
2023-07-19 09:40:00,28.45,28.47,28.36,28.36,73182.0,27.0166,27.0356,26.9312,26.9312,73182.0
2023-07-19 09:45:00,28.36,28.39,28.32,28.37,45592.0,26.9312,26.9596,26.8932,26.9406,45592.0
2023-07-19 09:50:00,28.38,28.38,28.27,28.31,74954.0,26.9501,26.9501,26.8457,26.8837,74954.0
2023-07-19 09:55:00,28.31,28.42,28.31,28.42,49594.0,26.8837,26.9881,26.8837,26.9881,49594.0
2023-07-19 10:00:00,28.41,28.45,28.39,28.4,39158.0,26.9786,27.0166,26.9596,26.9691,39158.0
2023-07-19 10:05:00,28.4,28.44,28.39,28.44,34028.0,26.9691,27.0071,26.9596,27.0071,34028.0
2023-07-19 10:10:00,28.43,28.49,28.43,28.49,32702.0,26.9976,27.0546,26.9976,27.0546,32702.0
2023-07-19 10:15:00,28.49,28.52,28.46,28.5,37380.0,27.0546,27.0831,27.0261,27.0641,37380.0
2023-07-19 10:20:00,28.49,28.53,28.49,28.52,26130.0,27.0546,27.0926,27.0546,27.0831,26130.0
2023-07-19 10:25:00,28.52,28.53,28.47,28.47,30664.0,27.0831,27.0926,27.0356,27.0356,30664.0
2023-07-19 10:30:00,28.47,28.49,28.45,28.45,25644.0,27.0356,27.0546,27.0166,27.0166,25644.0
2023-07-19 10:35:00,28.46,28.46,28.4,28.4,31234.0,27.0261,27.0261,26.9691,26.9691,31234.0
2023-07-19 10:40:00,28.4,28.44,28.39,28.43,23064.0,26.9691,27.0071,26.9596,26.9976,23064.0
2023-07-19 10:45:00,28.43,28.44,28.35,28.36,31270.0,26.9976,27.0071,26.9217,26.9312,31270.0
2023-07-19 10:50:00,28.37,28.42,28.35,28.35,89378.0,26.9406,26.9881,26.9217,26.9217,89378.0
2023-07-19 10:55:00,28.35,28.37,28.32,28.36,84108.0,26.9217,26.9406,26.8932,26.9312,84108.0
2023-07-19 11:00:00,28.37,28.41,28.36,28.38,30646.0,26.9406,26.9786,26.9312,26.9501,30646.0
2023-07-19 11:05:00,28.38,28.41,28.36,28.38,40346.0,26.9501,26.9786,26.9312,26.9501,40346.0
2023-07-19 11:10:00,28.39,28.4,28.36,28.39,19014.0,26.9596,26.9691,26.9312,26.9596,19014.0
2023-07-19 11:15:00,28.39,28.4,28.38,28.39,24126.0,26.9596,26.9691,26.9501,26.9596,24126.0
2023-07-19 11:20:00,28.39,28.39,28.33,28.33,92032.0,26.9596,26.9596,26.9027,26.9027,92032.0
2023-07-19 11:25:00,28.34,28.38,28.33,28.36,30164.0,26.9122,26.9501,26.9027,26.9312,30164.0
2023-07-19 11:30:00,28.36,28.39,28.36,28.38,19278.0,26.9312,26.9596,26.9312,26.9501,19278.0
2023-07-19 11:35:00,28.38,28.41,28.36,28.39,99428.0,26.9501,26.9786,26.9312,26.9596,99428.0
2023-07-19 11:40:00,28.38,28.41,28.37,28.41,24252.0,26.9501,26.9786,26.9406,26.9786,24252.0
2023-07-19 11:45:00,28.4,28.41,28.39,28.4,43394.0,26.9691,26.9786,26.9596,26.9691,43394.0
2023-07-19 11:50:00,28.4,28.45,28.39,28.44,69256.0,26.9691,27.0166,26.9596,27.0071,69256.0
2023-07-19 11:55:00,28.44,28.48,28.43,28.47,46720.0,27.0071,27.0451,26.9976,27.0356,46720.0
2023-07-19 12:00:00,28.47,28.49,28.39,28.42,111756.0,27.0356,27.0546,26.9596,26.9881,111756.0
2023-07-19 12:05:00,28.41,28.42,28.38,28.42,38504.0,26.9786,26.9881,26.9501,26.9881,38504.0
2023-07-19 12:10:00,28.42,28.48,28.42,28.48,20050.0,26.9881,27.0451,26.9881,27.0451,20050.0
2023-07-19 12:15:00,28.47,28.49,28.46,28.47,29100.0,27.0356,27.0546,27.0261,27.0356,29100.0
2023-07-19 12:20:00,28.47,28.47,28.45,28.46,30080.0,27.0356,27.0356,27.0166,27.0261,30080.0
2023-07-19 12:25:00,28.46,28.49,28.44,28.48,23504.0,27.0261,27.0546,27.0071,27.0451,23504.0
2023-07-19 12:30:00,28.48,28.5,28.46,28.5,20094.0,27.0451,27.0641,27.0261,27.0641,20094.0
2023-07-19 12:35:00,28.49,28.49,28.45,28.45,20616.0,27.0546,27.0546,27.0166,27.0166,20616.0
2023-07-19 12:40:00,28.46,28.5,28.45,28.49,19630.0,27.0261,27.0641,27.0166,27.0546,19630.0
2023-07-19 12:45:00,28.49,28.55,28.48,28.54,52896.0,27.0546,27.1116,27.0451,27.1021,52896.0
2023-07-19 12:50:00,28.54,28.59,28.53,28.55,102844.0,27.1021,27.1496,27.0926,27.1116,102844.0
2023-07-19 12:55:00,28.55,28.61,28.54,28.61,66234.0,27.1116,27.1686,27.1021,27.1686,66234.0
2023-07-19 13:00:00,28.61,28.67,28.59,28.65,77580.0,27.1686,27.2255,27.1496,27.2065,77580.0
2023-07-19 13:05:00,28.65,28.67,28.64,28.67,68436.0,27.2065,27.2255,27.197,27.2255,68436.0
2023-07-19 13:10:00,28.67,28.75,28.67,28.72,101776.0,27.2255,27.3015,27.2255,27.273,101776.0
2023-07-19 13:15:00,28.73,28.74,28.7,28.74,47474.0,27.2825,27.292,27.254,27.292,47474.0
2023-07-19 13:20:00,28.73,28.74,28.7,28.72,46870.0,27.2825,27.292,27.254,27.273,46870.0
2023-07-19 13:25:00,28.72,28.72,28.66,28.7,23044.0,27.273,27.273,27.216,27.254,23044.0
2023-07-19 13:30:00,28.7,28.7,28.68,28.7,22104.0,27.254,27.254,27.235,27.254,22104.0
2023-07-19 13:35:00,28.69,28.7,28.67,28.7,26362.0,27.2445,27.254,27.2255,27.254,26362.0
2023-07-19 13:40:00,28.7,28.73,28.7,28.73,32798.0,27.254,27.2825,27.254,27.2825,32798.0
2023-07-19 13:45:00,28.73,28.73,28.68,28.69,71980.0,27.2825,27.2825,27.235,27.2445,71980.0
2023-07-19 13:50:00,28.68,28.68,28.63,28.63,41152.0,27.235,27.235,27.1875,27.1875,41152.0
2023-07-19 13:55:00,28.63,28.68,28.62,28.67,120976.0,27.1875,27.235,27.1781,27.2255,120976.0
2023-07-19 14:00:00,28.67,28.73,28.67,28.7,50656.0,27.2255,27.2825,27.2255,27.254,50656.0
2023-07-19 14:05:00,28.7,28.72,28.68,28.68,23812.0,27.254,27.273,27.235,27.235,23812.0
2023-07-19 14:10:00,28.67,28.68,28.66,28.67,19632.0,27.2255,27.235,27.216,27.2255,19632.0
2023-07-19 14:15:00,28.67,28.68,28.66,28.67,25038.0,27.2255,27.235,27.216,27.2255,25038.0
2023-07-19 14:20:00,28.67,28.7,28.66,28.68,41070.0,27.2255,27.254,27.216,27.235,41070.0
2023-07-19 14:25:00,28.68,28.7,28.68,28.69,29106.0,27.235,27.254,27.235,27.2445,29106.0
2023-07-19 14:30:00,28.69,28.71,28.68,28.71,34062.0,27.2445,27.2635,27.235,27.2635,34062.0
2023-07-19 14:35:00,28.7,28.71,28.68,28.71,34296.0,27.254,27.2635,27.235,27.2635,34296.0
2023-07-19 14:40:00,28.71,28.71,28.68,28.68,29090.0,27.2635,27.2635,27.235,27.235,29090.0
2023-07-19 14:45:00,28.68,28.68,28.66,28.68,37318.0,27.235,27.235,27.216,27.235,37318.0
2023-07-19 14:50:00,28.68,28.68,28.66,28.68,52166.0,27.235,27.235,27.216,27.235,52166.0
2023-07-19 14:55:00,28.68,28.71,28.68,28.71,19500.0,27.235,27.2635,27.235,27.2635,19500.0
2023-07-19 15:00:00,28.71,28.71,28.68,28.7,22750.0,27.2635,27.2635,27.235,27.254,22750.0
2023-07-19 15:05:00,28.7,28.74,28.69,28.74,57594.0,27.254,27.292,27.2445,27.292,57594.0
2023-07-19 15:10:00,28.74,28.75,28.73,28.74,37202.0,27.292,27.3015,27.2825,27.292,37202.0
2023-07-19 15:15:00,28.75,28.75,28.72,28.73,22578.0,27.3015,27.3015,27.273,27.2825,22578.0
2023-07-19 15:20:00,28.73,28.75,28.7,28.7,72250.0,27.2825,27.3015,27.254,27.254,72250.0
2023-07-19 15:25:00,28.71,28.72,28.7,28.7,29266.0,27.2635,27.273,27.254,27.254,29266.0
2023-07-19 15:30:00,28.7,28.7,28.65,28.66,53998.0,27.254,27.254,27.2065,27.216,53998.0
2023-07-19 15:35:00,28.65,28.67,28.64,28.66,37916.0,27.2065,27.2255,27.197,27.216,37916.0
2023-07-19 15:40:00,28.67,28.67,28.63,28.64,50672.0,27.2255,27.2255,27.1875,27.197,50672.0
2023-07-19 15:45:00,28.64,28.64,28.61,28.61,73866.0,27.197,27.197,27.1686,27.1686,73866.0
2023-07-19 15:50:00,28.62,28.65,28.61,28.62,133086.0,27.1781,27.2065,27.1686,27.1781,133086.0
2023-07-19 15:55:00,28.62,28.68,28.61,28.65,407350.0,27.1781,27.235,27.1686,27.2065,407350.0
2023-07-20 09:30:00,28.69,28.77,28.61,28.61,181628.0,27.2445,27.3205,27.1686,27.1686,181628.0
2023-07-20 09:35:00,28.62,28.62,28.5,28.54,53000.0,27.1781,27.1781,27.0641,27.1021,53000.0
2023-07-20 09:40:00,28.53,28.53,28.41,28.42,45520.0,27.0926,27.0926,26.9786,26.9881,45520.0
2023-07-20 09:45:00,28.44,28.54,28.41,28.54,32584.0,27.0071,27.1021,26.9786,27.1021,32584.0
2023-07-20 09:50:00,28.54,28.72,28.54,28.72,90244.0,27.1021,27.273,27.1021,27.273,90244.0
2023-07-20 09:55:00,28.7,28.74,28.66,28.72,66296.0,27.254,27.292,27.216,27.273,66296.0
2023-07-20 10:00:00,28.74,28.78,28.69,28.75,64266.0,27.292,27.33,27.2445,27.3015,64266.0
2023-07-20 10:05:00,28.75,28.77,28.67,28.73,61368.0,27.3015,27.3205,27.2255,27.2825,61368.0
2023-07-20 10:10:00,28.73,28.73,28.69,28.71,44070.0,27.2825,27.2825,27.2445,27.2635,44070.0
2023-07-20 10:15:00,28.72,28.74,28.68,28.73,42430.0,27.273,27.292,27.235,27.2825,42430.0
2023-07-20 10:20:00,28.74,28.78,28.73,28.75,32040.0,27.292,27.33,27.2825,27.3015,32040.0
2023-07-20 10:25:00,28.75,28.79,28.72,28.78,77980.0,27.3015,27.3395,27.273,27.33,77980.0
2023-07-20 10:30:00,28.79,28.83,28.78,28.82,65340.0,27.3395,27.3775,27.33,27.368,65340.0
2023-07-20 10:35:00,28.82,28.85,28.8,28.84,67900.0,27.368,27.3965,27.349,27.387,67900.0
2023-07-20 10:40:00,28.84,28.86,28.81,28.84,66016.0,27.387,27.406,27.3585,27.387,66016.0
2023-07-20 10:45:00,28.84,28.88,28.83,28.86,37912.0,27.387,27.425,27.3775,27.406,37912.0
2023-07-20 10:50:00,28.86,28.99,28.86,28.99,219904.0,27.406,27.5294,27.406,27.5294,219904.0
2023-07-20 10:55:00,28.99,29.02,28.92,28.93,130318.0,27.5294,27.5579,27.4629,27.4724,130318.0
2023-07-20 11:00:00,28.93,28.93,28.89,28.93,37316.0,27.4724,27.4724,27.4344,27.4724,37316.0
2023-07-20 11:05:00,28.93,28.95,28.9,28.94,70892.0,27.4724,27.4914,27.4439,27.4819,70892.0
2023-07-20 11:10:00,28.94,28.95,28.91,28.91,39134.0,27.4819,27.4914,27.4534,27.4534,39134.0
2023-07-20 11:15:00,28.91,28.93,28.89,28.89,25198.0,27.4534,27.4724,27.4344,27.4344,25198.0
2023-07-20 11:20:00,28.9,28.92,28.88,28.89,28032.0,27.4439,27.4629,27.425,27.4344,28032.0
2023-07-20 11:25:00,28.89,28.93,28.86,28.92,51052.0,27.4344,27.4724,27.406,27.4629,51052.0
2023-07-20 11:30:00,28.92,28.97,28.92,28.97,29632.0,27.4629,27.5104,27.4629,27.5104,29632.0
2023-07-20 11:35:00,28.97,29.0,28.97,29.0,33244.0,27.5104,27.5389,27.5104,27.5389,33244.0
2023-07-20 11:40:00,29.01,29.03,28.98,28.98,51168.0,27.5484,27.5674,27.5199,27.5199,51168.0
2023-07-20 11:45:00,28.99,29.0,28.94,28.99,36032.0,27.5294,27.5389,27.4819,27.5294,36032.0
2023-07-20 11:50:00,28.99,29.01,28.98,29.0,36072.0,27.5294,27.5484,27.5199,27.5389,36072.0
2023-07-20 11:55:00,29.0,29.01,28.95,28.96,31710.0,27.5389,27.5484,27.4914,27.5009,31710.0
2023-07-20 12:00:00,28.96,29.01,28.93,29.0,46232.0,27.5009,27.5484,27.4724,27.5389,46232.0
2023-07-20 12:05:00,29.0,29.02,28.98,29.01,38736.0,27.5389,27.5579,27.5199,27.5484,38736.0
2023-07-20 12:10:00,29.02,29.02,28.97,28.98,16680.0,27.5579,27.5579,27.5104,27.5199,16680.0
2023-07-20 12:15:00,28.98,29.03,28.98,29.02,66114.0,27.5199,27.5674,27.5199,27.5579,66114.0
2023-07-20 12:20:00,29.01,29.01,28.98,28.99,14754.0,27.5484,27.5484,27.5199,27.5294,14754.0
2023-07-20 12:25:00,28.99,29.0,28.97,28.99,20308.0,27.5294,27.5389,27.5104,27.5294,20308.0
2023-07-20 12:30:00,28.99,28.99,28.96,28.97,23722.0,27.5294,27.5294,27.5009,27.5104,23722.0
2023-07-20 12:35:00,28.98,28.99,28.96,28.99,27102.0,27.5199,27.5294,27.5009,27.5294,27102.0
2023-07-20 12:40:00,28.99,29.02,28.98,29.01,30612.0,27.5294,27.5579,27.5199,27.5484,30612.0
2023-07-20 12:45:00,29.01,29.03,28.99,29.02,39246.0,27.5484,27.5674,27.5294,27.5579,39246.0
2023-07-20 12:50:00,29.03,29.05,29.02,29.04,34692.0,27.5674,27.5864,27.5579,27.5769,34692.0
2023-07-20 12:55:00,29.04,29.04,28.98,28.99,20928.0,27.5769,27.5769,27.5199,27.5294,20928.0
2023-07-20 13:00:00,28.99,28.99,28.96,28.98,18180.0,27.5294,27.5294,27.5009,27.5199,18180.0
2023-07-20 13:05:00,28.97,28.98,28.96,28.97,15822.0,27.5104,27.5199,27.5009,27.5104,15822.0
2023-07-20 13:10:00,28.98,29.0,28.98,28.99,17890.0,27.5199,27.5389,27.5199,27.5294,17890.0
2023-07-20 13:15:00,28.99,28.99,28.95,28.97,19530.0,27.5294,27.5294,27.4914,27.5104,19530.0
2023-07-20 13:20:00,28.97,28.99,28.96,28.96,23036.0,27.5104,27.5294,27.5009,27.5009,23036.0
2023-07-20 13:25:00,28.97,29.0,28.96,28.99,29008.0,27.5104,27.5389,27.5009,27.5294,29008.0
2023-07-20 13:30:00,28.98,28.99,28.97,28.99,30352.0,27.5199,27.5294,27.5104,27.5294,30352.0
2023-07-20 13:35:00,28.99,29.0,28.91,28.91,20400.0,27.5294,27.5389,27.4534,27.4534,20400.0
2023-07-20 13:40:00,28.91,28.93,28.91,28.91,21106.0,27.4534,27.4724,27.4534,27.4534,21106.0
2023-07-20 13:45:00,28.92,28.93,28.91,28.93,14964.0,27.4629,27.4724,27.4534,27.4724,14964.0
2023-07-20 13:50:00,28.93,28.96,28.93,28.94,31124.0,27.4724,27.5009,27.4724,27.4819,31124.0
2023-07-20 13:55:00,28.94,28.94,28.9,28.91,25552.0,27.4819,27.4819,27.4439,27.4534,25552.0
2023-07-20 14:00:00,28.91,28.91,28.88,28.89,27616.0,27.4534,27.4534,27.425,27.4344,27616.0
2023-07-20 14:05:00,28.89,28.9,28.87,28.9,25726.0,27.4344,27.4439,27.4155,27.4439,25726.0
2023-07-20 14:10:00,28.89,28.89,28.85,28.86,28714.0,27.4344,27.4344,27.3965,27.406,28714.0
2023-07-20 14:15:00,28.86,28.86,28.83,28.84,29272.0,27.406,27.406,27.3775,27.387,29272.0
2023-07-20 14:20:00,28.83,28.88,28.82,28.86,29482.0,27.3775,27.425,27.368,27.406,29482.0
2023-07-20 14:25:00,28.86,28.86,28.8,28.82,38608.0,27.406,27.406,27.349,27.368,38608.0
2023-07-20 14:30:00,28.82,28.85,28.81,28.84,41136.0,27.368,27.3965,27.3585,27.387,41136.0
2023-07-20 14:35:00,28.84,28.89,28.84,28.88,46004.0,27.387,27.4344,27.387,27.425,46004.0
2023-07-20 14:40:00,28.88,28.91,28.86,28.86,86382.0,27.425,27.4534,27.406,27.406,86382.0
2023-07-20 14:45:00,28.86,28.91,28.86,28.9,38768.0,27.406,27.4534,27.406,27.4439,38768.0
2023-07-20 14:50:00,28.9,28.92,28.89,28.92,37406.0,27.4439,27.4629,27.4344,27.4629,37406.0
2023-07-20 14:55:00,28.92,28.93,28.9,28.93,88642.0,27.4629,27.4724,27.4439,27.4724,88642.0
2023-07-20 15:00:00,28.92,28.93,28.88,28.9,60494.0,27.4629,27.4724,27.425,27.4439,60494.0
2023-07-20 15:05:00,28.9,28.93,28.89,28.92,38332.0,27.4439,27.4724,27.4344,27.4629,38332.0
2023-07-20 15:10:00,28.92,28.94,28.91,28.93,36262.0,27.4629,27.4819,27.4534,27.4724,36262.0
2023-07-20 15:15:00,28.93,28.93,28.91,28.93,36912.0,27.4724,27.4724,27.4534,27.4724,36912.0
2023-07-20 15:20:00,28.93,28.95,28.88,28.89,39234.0,27.4724,27.4914,27.425,27.4344,39234.0
2023-07-20 15:25:00,28.9,28.9,28.86,28.88,40244.0,27.4439,27.4439,27.406,27.425,40244.0
2023-07-20 15:30:00,28.88,28.88,28.84,28.84,56254.0,27.425,27.425,27.387,27.387,56254.0
2023-07-20 15:35:00,28.84,28.87,28.83,28.85,65138.0,27.387,27.4155,27.3775,27.3965,65138.0
2023-07-20 15:40:00,28.85,28.86,28.83,28.83,60782.0,27.3965,27.406,27.3775,27.3775,60782.0
2023-07-20 15:45:00,28.84,28.86,28.83,28.85,84324.0,27.387,27.406,27.3775,27.3965,84324.0
2023-07-20 15:50:00,28.85,28.92,28.85,28.91,236872.0,27.3965,27.4629,27.3965,27.4534,236872.0
2023-07-20 15:55:00,28.91,28.97,28.91,28.93,812238.0,27.4534,27.5104,27.4534,27.4724,812238.0
2023-07-21 09:30:00,28.99,29.12,28.99,29.05,223598.0,27.5294,27.6529,27.5294,27.5864,223598.0
2023-07-21 09:35:00,29.05,29.12,28.99,29.11,42528.0,27.5864,27.6529,27.5294,27.6434,42528.0
2023-07-21 09:40:00,29.13,29.13,29.02,29.03,45650.0,27.6624,27.6624,27.5579,27.5674,45650.0
2023-07-21 09:45:00,29.02,29.07,28.96,29.07,51872.0,27.5579,27.6054,27.5009,27.6054,51872.0
2023-07-21 09:50:00,29.06,29.08,29.03,29.06,28918.0,27.5959,27.6149,27.5674,27.5959,28918.0
2023-07-21 09:55:00,29.06,29.09,29.03,29.06,47288.0,27.5959,27.6244,27.5674,27.5959,47288.0
2023-07-21 10:00:00,29.05,29.08,29.03,29.05,47584.0,27.5864,27.6149,27.5674,27.5864,47584.0
2023-07-21 10:05:00,29.05,29.08,29.02,29.05,46806.0,27.5864,27.6149,27.5579,27.5864,46806.0
2023-07-21 10:10:00,29.06,29.09,29.04,29.05,41980.0,27.5959,27.6244,27.5769,27.5864,41980.0
2023-07-21 10:15:00,29.05,29.09,29.04,29.09,28142.0,27.5864,27.6244,27.5769,27.6244,28142.0
2023-07-21 10:20:00,29.09,29.18,29.09,29.11,168052.0,27.6244,27.7098,27.6244,27.6434,168052.0
2023-07-21 10:25:00,29.11,29.13,29.06,29.08,25980.0,27.6434,27.6624,27.5959,27.6149,25980.0
2023-07-21 10:30:00,29.08,29.13,29.06,29.08,81522.0,27.6149,27.6624,27.5959,27.6149,81522.0
2023-07-21 10:35:00,29.08,29.11,29.06,29.09,45452.0,27.6149,27.6434,27.5959,27.6244,45452.0
2023-07-21 10:40:00,29.1,29.11,29.06,29.09,28918.0,27.6339,27.6434,27.5959,27.6244,28918.0
2023-07-21 10:45:00,29.1,29.11,29.07,29.07,27306.0,27.6339,27.6434,27.6054,27.6054,27306.0
2023-07-21 10:50:00,29.06,29.08,29.02,29.08,63184.0,27.5959,27.6149,27.5579,27.6149,63184.0
2023-07-21 10:55:00,29.08,29.13,29.06,29.11,72100.0,27.6149,27.6624,27.5959,27.6434,72100.0
2023-07-21 11:00:00,29.12,29.15,29.1,29.11,65722.0,27.6529,27.6814,27.6339,27.6434,65722.0
2023-07-21 11:05:00,29.1,29.18,29.1,29.18,54810.0,27.6339,27.7098,27.6339,27.7098,54810.0
2023-07-21 11:10:00,29.2,29.23,29.14,29.14,122872.0,27.7288,27.7573,27.6719,27.6719,122872.0
2023-07-21 11:15:00,29.13,29.2,29.13,29.18,26584.0,27.6624,27.7288,27.6624,27.7098,26584.0
2023-07-21 11:20:00,29.17,29.18,29.14,29.15,26164.0,27.7003,27.7098,27.6719,27.6814,26164.0
2023-07-21 11:25:00,29.15,29.15,29.11,29.13,36600.0,27.6814,27.6814,27.6434,27.6624,36600.0
2023-07-21 11:30:00,29.13,29.14,29.1,29.11,57842.0,27.6624,27.6719,27.6339,27.6434,57842.0
2023-07-21 11:35:00,29.11,29.17,29.11,29.17,23628.0,27.6434,27.7003,27.6434,27.7003,23628.0
2023-07-21 11:40:00,29.17,29.18,29.13,29.14,25204.0,27.7003,27.7098,27.6624,27.6719,25204.0
2023-07-21 11:45:00,29.14,29.14,29.11,29.13,33644.0,27.6719,27.6719,27.6434,27.6624,33644.0
2023-07-21 11:50:00,29.14,29.14,29.11,29.11,27152.0,27.6719,27.6719,27.6434,27.6434,27152.0
2023-07-21 11:55:00,29.11,29.18,29.1,29.17,30994.0,27.6434,27.7098,27.6339,27.7003,30994.0
2023-07-21 12:00:00,29.17,29.17,29.13,29.14,23502.0,27.7003,27.7003,27.6624,27.6719,23502.0
2023-07-21 12:05:00,29.13,29.17,29.13,29.16,14278.0,27.6624,27.7003,27.6624,27.6908,14278.0
2023-07-21 12:10:00,29.16,29.17,29.14,29.16,21602.0,27.6908,27.7003,27.6719,27.6908,21602.0
2023-07-21 12:15:00,29.16,29.18,29.16,29.17,21492.0,27.6908,27.7098,27.6908,27.7003,21492.0
2023-07-21 12:20:00,29.18,29.19,29.16,29.16,26012.0,27.7098,27.7193,27.6908,27.6908,26012.0
2023-07-21 12:25:00,29.17,29.17,29.11,29.11,20710.0,27.7003,27.7003,27.6434,27.6434,20710.0
2023-07-21 12:30:00,29.11,29.12,29.04,29.04,40166.0,27.6434,27.6529,27.5769,27.5769,40166.0
2023-07-21 12:35:00,29.05,29.09,29.03,29.05,49314.0,27.5864,27.6244,27.5674,27.5864,49314.0
2023-07-21 12:40:00,29.05,29.08,29.05,29.06,23664.0,27.5864,27.6149,27.5864,27.5959,23664.0
2023-07-21 12:45:00,29.05,29.07,29.04,29.06,22730.0,27.5864,27.6054,27.5769,27.5959,22730.0
2023-07-21 12:50:00,29.07,29.08,29.06,29.08,21574.0,27.6054,27.6149,27.5959,27.6149,21574.0
2023-07-21 12:55:00,29.07,29.08,29.07,29.08,19402.0,27.6054,27.6149,27.6054,27.6149,19402.0
2023-07-21 13:00:00,29.08,29.1,29.07,29.09,18318.0,27.6149,27.6339,27.6054,27.6244,18318.0
2023-07-21 13:05:00,29.1,29.13,29.1,29.13,35238.0,27.6339,27.6624,27.6339,27.6624,35238.0
2023-07-21 13:10:00,29.13,29.14,29.11,29.11,35444.0,27.6624,27.6719,27.6434,27.6434,35444.0
2023-07-21 13:15:00,29.11,29.12,29.09,29.11,25198.0,27.6434,27.6529,27.6244,27.6434,25198.0
2023-07-21 13:20:00,29.11,29.13,29.1,29.11,20970.0,27.6434,27.6624,27.6339,27.6434,20970.0
2023-07-21 13:25:00,29.11,29.12,29.1,29.11,27428.0,27.6434,27.6529,27.6339,27.6434,27428.0
2023-07-21 13:30:00,29.1,29.12,29.09,29.1,27200.0,27.6339,27.6529,27.6244,27.6339,27200.0
2023-07-21 13:35:00,29.11,29.16,29.11,29.14,36676.0,27.6434,27.6908,27.6434,27.6719,36676.0
2023-07-21 13:40:00,29.13,29.14,29.13,29.13,19138.0,27.6624,27.6719,27.6624,27.6624,19138.0
2023-07-21 13:45:00,29.13,29.15,29.13,29.13,19054.0,27.6624,27.6814,27.6624,27.6624,19054.0
2023-07-21 13:50:00,29.13,29.15,29.11,29.13,42462.0,27.6624,27.6814,27.6434,27.6624,42462.0
2023-07-21 13:55:00,29.13,29.17,29.12,29.15,44500.0,27.6624,27.7003,27.6529,27.6814,44500.0
2023-07-21 14:00:00,29.14,29.15,29.11,29.11,14068.0,27.6719,27.6814,27.6434,27.6434,14068.0
2023-07-21 14:05:00,29.11,29.14,29.11,29.14,24434.0,27.6434,27.6719,27.6434,27.6719,24434.0
2023-07-21 14:10:00,29.14,29.14,29.09,29.1,32126.0,27.6719,27.6719,27.6244,27.6339,32126.0
2023-07-21 14:15:00,29.1,29.13,29.09,29.12,20614.0,27.6339,27.6624,27.6244,27.6529,20614.0
2023-07-21 14:20:00,29.13,29.13,29.1,29.11,31944.0,27.6624,27.6624,27.6339,27.6434,31944.0
2023-07-21 14:25:00,29.11,29.13,29.1,29.13,20760.0,27.6434,27.6624,27.6339,27.6624,20760.0
2023-07-21 14:30:00,29.13,29.15,29.13,29.14,38978.0,27.6624,27.6814,27.6624,27.6719,38978.0
2023-07-21 14:35:00,29.14,29.14,29.12,29.14,17458.0,27.6719,27.6719,27.6529,27.6719,17458.0
2023-07-21 14:40:00,29.14,29.17,29.13,29.15,38300.0,27.6719,27.7003,27.6624,27.6814,38300.0
2023-07-21 14:45:00,29.15,29.18,29.15,29.15,46298.0,27.6814,27.7098,27.6814,27.6814,46298.0
2023-07-21 14:50:00,29.15,29.17,29.15,29.15,36158.0,27.6814,27.7003,27.6814,27.6814,36158.0
2023-07-21 14:55:00,29.15,29.16,29.13,29.15,66550.0,27.6814,27.6908,27.6624,27.6814,66550.0
2023-07-21 15:00:00,29.15,29.16,29.13,29.13,50164.0,27.6814,27.6908,27.6624,27.6624,50164.0
2023-07-21 15:05:00,29.13,29.14,29.09,29.1,54634.0,27.6624,27.6719,27.6244,27.6339,54634.0
2023-07-21 15:10:00,29.1,29.12,29.09,29.12,20160.0,27.6339,27.6529,27.6244,27.6529,20160.0
2023-07-21 15:15:00,29.12,29.16,29.12,29.14,58880.0,27.6529,27.6908,27.6529,27.6719,58880.0
2023-07-21 15:20:00,29.14,29.15,29.1,29.11,79582.0,27.6719,27.6814,27.6339,27.6434,79582.0
2023-07-21 15:25:00,29.11,29.11,29.07,29.11,38694.0,27.6434,27.6434,27.6054,27.6434,38694.0
2023-07-21 15:30:00,29.11,29.16,29.11,29.16,66398.0,27.6434,27.6908,27.6434,27.6908,66398.0
2023-07-21 15:35:00,29.15,29.17,29.14,29.16,84448.0,27.6814,27.7003,27.6719,27.6908,84448.0
2023-07-21 15:40:00,29.16,29.17,29.11,29.13,81640.0,27.6908,27.7003,27.6434,27.6624,81640.0
2023-07-21 15:45:00,29.13,29.17,29.12,29.17,88520.0,27.6624,27.7003,27.6529,27.7003,88520.0
2023-07-21 15:50:00,29.17,29.24,29.08,29.19,510152.0,27.7003,27.7668,27.6149,27.7193,510152.0
2023-07-21 15:55:00,29.18,29.18,29.05,29.07,336166.0,27.7098,27.7098,27.5864,27.6054,336166.0
2023-07-24 09:30:00,29.09,29.15,29.05,29.09,221466.0,27.6244,27.6814,27.5864,27.6244,221466.0
2023-07-24 09:35:00,29.09,29.18,29.05,29.18,159440.0,27.6244,27.7098,27.5864,27.7098,159440.0
2023-07-24 09:40:00,29.18,29.23,29.15,29.15,119330.0,27.7098,27.7573,27.6814,27.6814,119330.0
2023-07-24 09:45:00,29.13,29.18,29.07,29.08,90052.0,27.6624,27.7098,27.6054,27.6149,90052.0
2023-07-24 09:50:00,29.08,29.08,29.01,29.02,118068.0,27.6149,27.6149,27.5484,27.5579,118068.0
2023-07-24 09:55:00,29.01,29.03,28.97,29.0,52070.0,27.5484,27.5674,27.5104,27.5389,52070.0
2023-07-24 10:00:00,29.01,29.06,29.0,29.05,46280.0,27.5484,27.5959,27.5389,27.5864,46280.0
2023-07-24 10:05:00,29.04,29.06,28.98,28.99,36156.0,27.5769,27.5959,27.5199,27.5294,36156.0
2023-07-24 10:10:00,28.99,29.01,28.96,29.0,22154.0,27.5294,27.5484,27.5009,27.5389,22154.0
2023-07-24 10:15:00,28.99,29.06,28.99,29.04,42556.0,27.5294,27.5959,27.5294,27.5769,42556.0
2023-07-24 10:20:00,29.04,29.04,28.99,29.0,35972.0,27.5769,27.5769,27.5294,27.5389,35972.0
2023-07-24 10:25:00,29.0,29.02,28.98,29.01,39718.0,27.5389,27.5579,27.5199,27.5484,39718.0
2023-07-24 10:30:00,29.02,29.03,28.96,28.99,26526.0,27.5579,27.5674,27.5009,27.5294,26526.0
2023-07-24 10:35:00,28.99,29.01,28.96,28.96,21674.0,27.5294,27.5484,27.5009,27.5009,21674.0
2023-07-24 10:40:00,28.96,28.97,28.95,28.96,24332.0,27.5009,27.5104,27.4914,27.5009,24332.0
2023-07-24 10:45:00,28.96,28.97,28.93,28.95,31502.0,27.5009,27.5104,27.4724,27.4914,31502.0
2023-07-24 10:50:00,28.95,28.95,28.91,28.95,24634.0,27.4914,27.4914,27.4534,27.4914,24634.0
2023-07-24 10:55:00,28.95,28.96,28.92,28.93,25864.0,27.4914,27.5009,27.4629,27.4724,25864.0
2023-07-24 11:00:00,28.93,28.93,28.89,28.91,42052.0,27.4724,27.4724,27.4344,27.4534,42052.0
2023-07-24 11:05:00,28.91,28.92,28.89,28.9,32848.0,27.4534,27.4629,27.4344,27.4439,32848.0
2023-07-24 11:10:00,28.9,28.93,28.9,28.92,18310.0,27.4439,27.4724,27.4439,27.4629,18310.0
2023-07-24 11:15:00,28.92,28.95,28.91,28.92,54498.0,27.4629,27.4914,27.4534,27.4629,54498.0
2023-07-24 11:20:00,28.91,28.93,28.91,28.93,16806.0,27.4534,27.4724,27.4534,27.4724,16806.0
2023-07-24 11:25:00,28.93,28.96,28.91,28.96,24680.0,27.4724,27.5009,27.4534,27.5009,24680.0
2023-07-24 11:30:00,28.96,28.97,28.93,28.93,23806.0,27.5009,27.5104,27.4724,27.4724,23806.0
2023-07-24 11:35:00,28.93,28.93,28.9,28.93,30474.0,27.4724,27.4724,27.4439,27.4724,30474.0
2023-07-24 11:40:00,28.93,28.93,28.92,28.93,12174.0,27.4724,27.4724,27.4629,27.4724,12174.0
2023-07-24 11:45:00,28.93,28.96,28.93,28.95,21578.0,27.4724,27.5009,27.4724,27.4914,21578.0
2023-07-24 11:50:00,28.96,29.0,28.96,29.0,22236.0,27.5009,27.5389,27.5009,27.5389,22236.0
2023-07-24 11:55:00,29.0,29.03,29.0,29.03,15818.0,27.5389,27.5674,27.5389,27.5674,15818.0
2023-07-24 12:00:00,29.02,29.03,29.02,29.03,19368.0,27.5579,27.5674,27.5579,27.5674,19368.0
2023-07-24 12:05:00,29.03,29.03,29.0,29.0,18338.0,27.5674,27.5674,27.5389,27.5389,18338.0
2023-07-24 12:10:00,29.0,29.01,28.99,29.0,9906.0,27.5389,27.5484,27.5294,27.5389,9906.0
2023-07-24 12:15:00,29.0,29.02,28.99,29.0,23848.0,27.5389,27.5579,27.5294,27.5389,23848.0
2023-07-24 12:20:00,29.0,29.0,28.98,28.99,15782.0,27.5389,27.5389,27.5199,27.5294,15782.0
2023-07-24 12:25:00,28.99,29.02,28.99,29.0,55318.0,27.5294,27.5579,27.5294,27.5389,55318.0
2023-07-24 12:30:00,29.0,29.01,28.96,28.96,49276.0,27.5389,27.5484,27.5009,27.5009,49276.0
2023-07-24 12:35:00,28.97,28.99,28.96,28.98,42410.0,27.5104,27.5294,27.5009,27.5199,42410.0
2023-07-24 12:40:00,28.97,28.99,28.96,28.98,15650.0,27.5104,27.5294,27.5009,27.5199,15650.0
2023-07-24 12:45:00,28.99,29.0,28.98,28.98,33146.0,27.5294,27.5389,27.5199,27.5199,33146.0
2023-07-24 12:50:00,28.98,29.0,28.98,29.0,27006.0,27.5199,27.5389,27.5199,27.5389,27006.0
2023-07-24 12:55:00,29.0,29.04,29.0,29.03,38118.0,27.5389,27.5769,27.5389,27.5674,38118.0
2023-07-24 13:00:00,29.04,29.05,29.0,29.02,14174.0,27.5769,27.5864,27.5389,27.5579,14174.0
2023-07-24 13:05:00,29.02,29.06,29.02,29.05,12822.0,27.5579,27.5959,27.5579,27.5864,12822.0
2023-07-24 13:10:00,29.06,29.11,29.06,29.1,22558.0,27.5959,27.6434,27.5959,27.6339,22558.0
2023-07-24 13:15:00,29.1,29.11,29.08,29.09,21252.0,27.6339,27.6434,27.6149,27.6244,21252.0
2023-07-24 13:20:00,29.08,29.09,29.07,29.09,13690.0,27.6149,27.6244,27.6054,27.6244,13690.0
2023-07-24 13:25:00,29.09,29.11,29.08,29.11,5804.0,27.6244,27.6434,27.6149,27.6434,5804.0
2023-07-24 13:30:00,29.11,29.11,29.09,29.09,17334.0,27.6434,27.6434,27.6244,27.6244,17334.0
2023-07-24 13:35:00,29.09,29.1,29.08,29.1,12828.0,27.6244,27.6339,27.6149,27.6339,12828.0
2023-07-24 13:40:00,29.1,29.1,29.07,29.07,26522.0,27.6339,27.6339,27.6054,27.6054,26522.0
2023-07-24 13:45:00,29.07,29.08,29.06,29.07,17722.0,27.6054,27.6149,27.5959,27.6054,17722.0
2023-07-24 13:50:00,29.07,29.08,29.07,29.07,25154.0,27.6054,27.6149,27.6054,27.6054,25154.0
2023-07-24 13:55:00,29.07,29.14,29.06,29.14,67318.0,27.6054,27.6719,27.5959,27.6719,67318.0
2023-07-24 14:00:00,29.15,29.17,29.15,29.16,18780.0,27.6814,27.7003,27.6814,27.6908,18780.0
2023-07-24 14:05:00,29.16,29.2,29.16,29.2,14632.0,27.6908,27.7288,27.6908,27.7288,14632.0
2023-07-24 14:10:00,29.2,29.21,29.19,29.19,27016.0,27.7288,27.7383,27.7193,27.7193,27016.0
2023-07-24 14:15:00,29.2,29.2,29.16,29.17,35040.0,27.7288,27.7288,27.6908,27.7003,35040.0
2023-07-24 14:20:00,29.17,29.18,29.16,29.18,29858.0,27.7003,27.7098,27.6908,27.7098,29858.0
2023-07-24 14:25:00,29.17,29.18,29.16,29.17,24008.0,27.7003,27.7098,27.6908,27.7003,24008.0
2023-07-24 14:30:00,29.17,29.18,29.15,29.15,30944.0,27.7003,27.7098,27.6814,27.6814,30944.0
2023-07-24 14:35:00,29.15,29.19,29.15,29.18,46198.0,27.6814,27.7193,27.6814,27.7098,46198.0
2023-07-24 14:40:00,29.18,29.18,29.14,29.15,34874.0,27.7098,27.7098,27.6719,27.6814,34874.0
2023-07-24 14:45:00,29.15,29.17,29.14,29.17,19208.0,27.6814,27.7003,27.6719,27.7003,19208.0
2023-07-24 14:50:00,29.17,29.2,29.17,29.2,10238.0,27.7003,27.7288,27.7003,27.7288,10238.0
2023-07-24 14:55:00,29.2,29.21,29.18,29.21,16540.0,27.7288,27.7383,27.7098,27.7383,16540.0
2023-07-24 15:00:00,29.21,29.23,29.21,29.23,26590.0,27.7383,27.7573,27.7383,27.7573,26590.0
2023-07-24 15:05:00,29.23,29.24,29.22,29.23,30022.0,27.7573,27.7668,27.7478,27.7573,30022.0
2023-07-24 15:10:00,29.23,29.24,29.22,29.22,19196.0,27.7573,27.7668,27.7478,27.7478,19196.0
2023-07-24 15:15:00,29.22,29.24,29.22,29.23,30772.0,27.7478,27.7668,27.7478,27.7573,30772.0
2023-07-24 15:20:00,29.24,29.24,29.21,29.22,23518.0,27.7668,27.7668,27.7383,27.7478,23518.0
2023-07-24 15:25:00,29.22,29.23,29.18,29.2,24996.0,27.7478,27.7573,27.7098,27.7288,24996.0
2023-07-24 15:30:00,29.2,29.22,29.2,29.21,35936.0,27.7288,27.7478,27.7288,27.7383,35936.0
2023-07-24 15:35:00,29.21,29.22,29.17,29.17,36398.0,27.7383,27.7478,27.7003,27.7003,36398.0
2023-07-24 15:40:00,29.17,29.2,29.17,29.2,24112.0,27.7003,27.7288,27.7003,27.7288,24112.0
2023-07-24 15:45:00,29.2,29.22,29.18,29.19,66332.0,27.7288,27.7478,27.7098,27.7193,66332.0
2023-07-24 15:50:00,29.2,29.21,29.17,29.17,105080.0,27.7288,27.7383,27.7003,27.7003,105080.0
2023-07-24 15:55:00,29.17,29.22,29.17,29.21,352890.0,27.7003,27.7478,27.7003,27.7383,352890.0
2023-07-25 09:30:00,29.24,29.32,29.11,29.32,111780.0,27.7668,27.8428,27.6434,27.8428,111780.0
2023-07-25 09:35:00,29.3,29.31,29.24,29.29,16650.0,27.8238,27.8333,27.7668,27.8143,16650.0
2023-07-25 09:40:00,29.31,29.32,29.24,29.28,32120.0,27.8333,27.8428,27.7668,27.8048,32120.0
2023-07-25 09:45:00,29.28,29.38,29.26,29.36,149380.0,27.8048,27.8998,27.7858,27.8808,149380.0
2023-07-25 09:50:00,29.37,29.38,29.32,29.33,58842.0,27.8903,27.8998,27.8428,27.8523,58842.0
2023-07-25 09:55:00,29.35,29.35,29.25,29.28,21616.0,27.8713,27.8713,27.7763,27.8048,21616.0
2023-07-25 10:00:00,29.27,29.31,29.24,29.27,26548.0,27.7953,27.8333,27.7668,27.7953,26548.0
2023-07-25 10:05:00,29.25,29.34,29.25,29.34,39264.0,27.7763,27.8618,27.7763,27.8618,39264.0
2023-07-25 10:10:00,29.34,29.38,29.33,29.36,110696.0,27.8618,27.8998,27.8523,27.8808,110696.0
2023-07-25 10:15:00,29.36,29.38,29.32,29.34,24352.0,27.8808,27.8998,27.8428,27.8618,24352.0
2023-07-25 10:20:00,29.34,29.37,29.33,29.36,24438.0,27.8618,27.8903,27.8523,27.8808,24438.0
2023-07-25 10:25:00,29.37,29.38,29.33,29.34,52766.0,27.8903,27.8998,27.8523,27.8618,52766.0
2023-07-25 10:30:00,29.34,29.34,29.29,29.3,43788.0,27.8618,27.8618,27.8143,27.8238,43788.0
2023-07-25 10:35:00,29.29,29.32,29.28,29.29,31154.0,27.8143,27.8428,27.8048,27.8143,31154.0
2023-07-25 10:40:00,29.29,29.31,29.27,29.3,27282.0,27.8143,27.8333,27.7953,27.8238,27282.0
2023-07-25 10:45:00,29.3,29.3,29.27,29.29,28912.0,27.8238,27.8238,27.7953,27.8143,28912.0
2023-07-25 10:50:00,29.29,29.3,29.25,29.26,22846.0,27.8143,27.8238,27.7763,27.7858,22846.0
2023-07-25 10:55:00,29.27,29.31,29.26,29.3,23348.0,27.7953,27.8333,27.7858,27.8238,23348.0
2023-07-25 11:00:00,29.3,29.32,29.29,29.3,27288.0,27.8238,27.8428,27.8143,27.8238,27288.0
2023-07-25 11:05:00,29.3,29.32,29.28,29.29,20328.0,27.8238,27.8428,27.8048,27.8143,20328.0
2023-07-25 11:10:00,29.29,29.31,29.27,29.31,18420.0,27.8143,27.8333,27.7953,27.8333,18420.0
2023-07-25 11:15:00,29.31,29.35,29.3,29.35,25664.0,27.8333,27.8713,27.8238,27.8713,25664.0
2023-07-25 11:20:00,29.35,29.4,29.34,29.39,26964.0,27.8713,27.9188,27.8618,27.9093,26964.0
2023-07-25 11:25:00,29.4,29.4,29.38,29.4,23434.0,27.9188,27.9188,27.8998,27.9188,23434.0
2023-07-25 11:30:00,29.4,29.43,29.4,29.42,34964.0,27.9188,27.9472,27.9188,27.9377,34964.0
2023-07-25 11:35:00,29.42,29.43,29.4,29.42,35080.0,27.9377,27.9472,27.9188,27.9377,35080.0
2023-07-25 11:40:00,29.42,29.45,29.42,29.45,33006.0,27.9377,27.9662,27.9377,27.9662,33006.0
2023-07-25 11:45:00,29.45,29.47,29.43,29.47,28048.0,27.9662,27.9852,27.9472,27.9852,28048.0
2023-07-25 11:50:00,29.47,29.47,29.44,29.46,24420.0,27.9852,27.9852,27.9567,27.9757,24420.0
2023-07-25 11:55:00,29.46,29.46,29.41,29.44,56938.0,27.9757,27.9757,27.9283,27.9567,56938.0
2023-07-25 12:00:00,29.44,29.46,29.39,29.42,31528.0,27.9567,27.9757,27.9093,27.9377,31528.0
2023-07-25 12:05:00,29.42,29.43,29.4,29.43,24366.0,27.9377,27.9472,27.9188,27.9472,24366.0
2023-07-25 12:10:00,29.43,29.43,29.41,29.43,24978.0,27.9472,27.9472,27.9283,27.9472,24978.0
2023-07-25 12:15:00,29.43,29.43,29.41,29.42,20876.0,27.9472,27.9472,27.9283,27.9377,20876.0
2023-07-25 12:20:00,29.42,29.43,29.41,29.43,22944.0,27.9377,27.9472,27.9283,27.9472,22944.0
2023-07-25 12:25:00,29.43,29.43,29.4,29.42,18768.0,27.9472,27.9472,27.9188,27.9377,18768.0
2023-07-25 12:30:00,29.43,29.43,29.39,29.39,21330.0,27.9472,27.9472,27.9093,27.9093,21330.0
2023-07-25 12:35:00,29.39,29.4,29.38,29.4,16172.0,27.9093,27.9188,27.8998,27.9188,16172.0
2023-07-25 12:40:00,29.4,29.4,29.36,29.36,19216.0,27.9188,27.9188,27.8808,27.8808,19216.0
2023-07-25 12:45:00,29.37,29.39,29.36,29.38,27630.0,27.8903,27.9093,27.8808,27.8998,27630.0
2023-07-25 12:50:00,29.39,29.41,29.37,29.38,19792.0,27.9093,27.9283,27.8903,27.8998,19792.0
2023-07-25 12:55:00,29.37,29.4,29.37,29.4,21380.0,27.8903,27.9188,27.8903,27.9188,21380.0
2023-07-25 13:00:00,29.4,29.41,29.39,29.4,14786.0,27.9188,27.9283,27.9093,27.9188,14786.0
2023-07-25 13:05:00,29.4,29.41,29.36,29.36,22908.0,27.9188,27.9283,27.8808,27.8808,22908.0
2023-07-25 13:10:00,29.36,29.4,29.36,29.4,12072.0,27.8808,27.9188,27.8808,27.9188,12072.0
2023-07-25 13:15:00,29.4,29.4,29.38,29.39,16302.0,27.9188,27.9188,27.8998,27.9093,16302.0
2023-07-25 13:20:00,29.39,29.41,29.39,29.4,18812.0,27.9093,27.9283,27.9093,27.9188,18812.0
2023-07-25 13:25:00,29.4,29.43,29.4,29.43,18840.0,27.9188,27.9472,27.9188,27.9472,18840.0
2023-07-25 13:30:00,29.43,29.44,29.42,29.42,18030.0,27.9472,27.9567,27.9377,27.9377,18030.0
2023-07-25 13:35:00,29.42,29.43,29.42,29.43,14894.0,27.9377,27.9472,27.9377,27.9472,14894.0
2023-07-25 13:40:00,29.43,29.44,29.42,29.43,21746.0,27.9472,27.9567,27.9377,27.9472,21746.0
2023-07-25 13:45:00,29.43,29.43,29.39,29.4,19414.0,27.9472,27.9472,27.9093,27.9188,19414.0
2023-07-25 13:50:00,29.4,29.4,29.38,29.39,18522.0,27.9188,27.9188,27.8998,27.9093,18522.0
2023-07-25 13:55:00,29.39,29.4,29.38,29.4,19416.0,27.9093,27.9188,27.8998,27.9188,19416.0
2023-07-25 14:00:00,29.4,29.4,29.38,29.39,25282.0,27.9188,27.9188,27.8998,27.9093,25282.0
2023-07-25 14:05:00,29.39,29.4,29.38,29.39,27402.0,27.9093,27.9188,27.8998,27.9093,27402.0
2023-07-25 14:10:00,29.39,29.41,29.38,29.41,29384.0,27.9093,27.9283,27.8998,27.9283,29384.0
2023-07-25 14:15:00,29.41,29.43,29.38,29.42,30518.0,27.9283,27.9472,27.8998,27.9377,30518.0
2023-07-25 14:20:00,29.41,29.43,29.41,29.42,20420.0,27.9283,27.9472,27.9283,27.9377,20420.0
2023-07-25 14:25:00,29.42,29.45,29.41,29.45,14768.0,27.9377,27.9662,27.9283,27.9662,14768.0
2023-07-25 14:30:00,29.45,29.46,29.42,29.44,27100.0,27.9662,27.9757,27.9377,27.9567,27100.0
2023-07-25 14:35:00,29.45,29.46,29.43,29.45,29318.0,27.9662,27.9757,27.9472,27.9662,29318.0
2023-07-25 14:40:00,29.45,29.45,29.44,29.45,14336.0,27.9662,27.9662,27.9567,27.9662,14336.0
2023-07-25 14:45:00,29.45,29.46,29.41,29.42,35858.0,27.9662,27.9757,27.9283,27.9377,35858.0
2023-07-25 14:50:00,29.41,29.42,29.4,29.4,56140.0,27.9283,27.9377,27.9188,27.9188,56140.0
2023-07-25 14:55:00,29.4,29.4,29.33,29.34,68910.0,27.9188,27.9188,27.8523,27.8618,68910.0
2023-07-25 15:00:00,29.34,29.35,29.33,29.34,32484.0,27.8618,27.8713,27.8523,27.8618,32484.0
2023-07-25 15:05:00,29.33,29.35,29.32,29.34,30656.0,27.8523,27.8713,27.8428,27.8618,30656.0
2023-07-25 15:10:00,29.35,29.35,29.33,29.34,28038.0,27.8713,27.8713,27.8523,27.8618,28038.0
2023-07-25 15:15:00,29.34,29.35,29.32,29.33,64720.0,27.8618,27.8713,27.8428,27.8523,64720.0
2023-07-25 15:20:00,29.33,29.35,29.32,29.33,42598.0,27.8523,27.8713,27.8428,27.8523,42598.0
2023-07-25 15:25:00,29.33,29.34,29.33,29.34,33480.0,27.8523,27.8618,27.8523,27.8618,33480.0
2023-07-25 15:30:00,29.33,29.34,29.31,29.34,56490.0,27.8523,27.8618,27.8333,27.8618,56490.0
2023-07-25 15:35:00,29.34,29.35,29.32,29.33,39876.0,27.8618,27.8713,27.8428,27.8523,39876.0
2023-07-25 15:40:00,29.33,29.34,29.31,29.32,61408.0,27.8523,27.8618,27.8333,27.8428,61408.0
2023-07-25 15:45:00,29.32,29.32,29.28,29.32,132702.0,27.8428,27.8428,27.8048,27.8428,132702.0
2023-07-25 15:50:00,29.31,29.34,29.3,29.3,152540.0,27.8333,27.8618,27.8238,27.8238,152540.0
2023-07-25 15:55:00,29.3,29.32,29.29,29.32,352826.0,27.8238,27.8428,27.8143,27.8428,352826.0
2023-07-26 09:30:00,29.06,29.21,29.06,29.2,92692.0,27.7609,27.9042,27.7609,27.8946,92692.0
2023-07-26 09:35:00,29.21,29.23,29.11,29.15,36578.0,27.9042,27.9233,27.8087,27.8469,36578.0
2023-07-26 09:40:00,29.15,29.19,29.14,29.14,31178.0,27.8469,27.8851,27.8373,27.8373,31178.0
2023-07-26 09:45:00,29.14,29.14,28.98,29.0,56952.0,27.8373,27.8373,27.6845,27.7036,56952.0
2023-07-26 09:50:00,29.0,29.09,28.96,29.07,44064.0,27.7036,27.7896,27.6654,27.7705,44064.0
2023-07-26 09:55:00,29.06,29.1,29.05,29.09,26312.0,27.7609,27.7991,27.7514,27.7896,26312.0
2023-07-26 10:00:00,29.08,29.14,29.06,29.14,50900.0,27.78,27.8373,27.7609,27.8373,50900.0
2023-07-26 10:05:00,29.14,29.15,29.11,29.14,31978.0,27.8373,27.8469,27.8087,27.8373,31978.0
2023-07-26 10:10:00,29.13,29.16,29.11,29.16,47352.0,27.8278,27.8564,27.8087,27.8564,47352.0
2023-07-26 10:15:00,29.16,29.24,29.16,29.2,55412.0,27.8564,27.9329,27.8564,27.8946,55412.0
2023-07-26 10:20:00,29.19,29.22,29.17,29.19,42872.0,27.8851,27.9138,27.866,27.8851,42872.0
2023-07-26 10:25:00,29.19,29.27,29.17,29.27,69446.0,27.8851,27.9615,27.866,27.9615,69446.0
2023-07-26 10:30:00,29.28,29.29,29.24,29.29,34958.0,27.9711,27.9806,27.9329,27.9806,34958.0
2023-07-26 10:35:00,29.29,29.32,29.25,29.31,59834.0,27.9806,28.0093,27.9424,27.9997,59834.0
2023-07-26 10:40:00,29.3,29.3,29.27,29.28,62796.0,27.9902,27.9902,27.9615,27.9711,62796.0
2023-07-26 10:45:00,29.29,29.3,29.24,29.27,55092.0,27.9806,27.9902,27.9329,27.9615,55092.0
2023-07-26 10:50:00,29.26,29.3,29.25,29.3,70810.0,27.952,27.9902,27.9424,27.9902,70810.0
2023-07-26 10:55:00,29.3,29.3,29.25,29.25,65744.0,27.9902,27.9902,27.9424,27.9424,65744.0
2023-07-26 11:00:00,29.25,29.31,29.24,29.31,33448.0,27.9424,27.9997,27.9329,27.9997,33448.0
2023-07-26 11:05:00,29.31,29.33,29.3,29.33,48824.0,27.9997,28.0188,27.9902,28.0188,48824.0
2023-07-26 11:10:00,29.33,29.35,29.32,29.35,141402.0,28.0188,28.0379,28.0093,28.0379,141402.0
2023-07-26 11:15:00,29.35,29.35,29.29,29.31,56078.0,28.0379,28.0379,27.9806,27.9997,56078.0
2023-07-26 11:20:00,29.31,29.35,29.3,29.31,28932.0,27.9997,28.0379,27.9902,27.9997,28932.0
2023-07-26 11:25:00,29.31,29.33,29.31,29.32,22224.0,27.9997,28.0188,27.9997,28.0093,22224.0
2023-07-26 11:30:00,29.32,29.33,29.29,29.3,62256.0,28.0093,28.0188,27.9806,27.9902,62256.0
2023-07-26 11:35:00,29.3,29.31,29.25,29.27,30270.0,27.9902,27.9997,27.9424,27.9615,30270.0
2023-07-26 11:40:00,29.27,29.29,29.25,29.29,17898.0,27.9615,27.9806,27.9424,27.9806,17898.0
2023-07-26 11:45:00,29.28,29.28,29.25,29.27,37316.0,27.9711,27.9711,27.9424,27.9615,37316.0
2023-07-26 11:50:00,29.27,29.3,29.26,29.29,24566.0,27.9615,27.9902,27.952,27.9806,24566.0
2023-07-26 11:55:00,29.3,29.31,29.28,29.3,21216.0,27.9902,27.9997,27.9711,27.9902,21216.0
2023-07-26 12:00:00,29.31,29.31,29.27,29.27,13080.0,27.9997,27.9997,27.9615,27.9615,13080.0
2023-07-26 12:05:00,29.27,29.31,29.27,29.3,12784.0,27.9615,27.9997,27.9615,27.9902,12784.0
2023-07-26 12:10:00,29.3,29.33,29.3,29.31,18272.0,27.9902,28.0188,27.9902,27.9997,18272.0
2023-07-26 12:15:00,29.32,29.33,29.3,29.33,13514.0,28.0093,28.0188,27.9902,28.0188,13514.0
2023-07-26 12:20:00,29.33,29.34,29.31,29.32,26084.0,28.0188,28.0284,27.9997,28.0093,26084.0
2023-07-26 12:25:00,29.32,29.33,29.3,29.32,23940.0,28.0093,28.0188,27.9902,28.0093,23940.0
2023-07-26 12:30:00,29.31,29.32,29.3,29.32,14216.0,27.9997,28.0093,27.9902,28.0093,14216.0
2023-07-26 12:35:00,29.32,29.33,29.3,29.31,15130.0,28.0093,28.0188,27.9902,27.9997,15130.0
2023-07-26 12:40:00,29.3,29.31,29.3,29.31,13078.0,27.9902,27.9997,27.9902,27.9997,13078.0
2023-07-26 12:45:00,29.31,29.32,29.3,29.32,21938.0,27.9997,28.0093,27.9902,28.0093,21938.0
2023-07-26 12:50:00,29.32,29.32,29.3,29.31,22246.0,28.0093,28.0093,27.9902,27.9997,22246.0
2023-07-26 12:55:00,29.31,29.32,29.29,29.32,29598.0,27.9997,28.0093,27.9806,28.0093,29598.0
2023-07-26 13:00:00,29.32,29.32,29.3,29.32,14696.0,28.0093,28.0093,27.9902,28.0093,14696.0
2023-07-26 13:05:00,29.32,29.32,29.26,29.27,49466.0,28.0093,28.0093,27.952,27.9615,49466.0
2023-07-26 13:10:00,29.27,29.29,29.27,29.28,64540.0,27.9615,27.9806,27.9615,27.9711,64540.0
2023-07-26 13:15:00,29.28,29.28,29.25,29.27,49124.0,27.9711,27.9711,27.9424,27.9615,49124.0
2023-07-26 13:20:00,29.27,29.27,29.24,29.24,34098.0,27.9615,27.9615,27.9329,27.9329,34098.0
2023-07-26 13:25:00,29.24,29.24,29.21,29.22,22776.0,27.9329,27.9329,27.9042,27.9138,22776.0
2023-07-26 13:30:00,29.22,29.23,29.2,29.21,28952.0,27.9138,27.9233,27.8946,27.9042,28952.0
2023-07-26 13:35:00,29.21,29.21,29.18,29.18,38896.0,27.9042,27.9042,27.8755,27.8755,38896.0
2023-07-26 13:40:00,29.18,29.2,29.18,29.19,23452.0,27.8755,27.8946,27.8755,27.8851,23452.0
2023-07-26 13:45:00,29.18,29.2,29.18,29.2,16656.0,27.8755,27.8946,27.8755,27.8946,16656.0
2023-07-26 13:50:00,29.19,29.19,29.15,29.17,29038.0,27.8851,27.8851,27.8469,27.866,29038.0
2023-07-26 13:55:00,29.17,29.17,29.15,29.17,20202.0,27.866,27.866,27.8469,27.866,20202.0
2023-07-26 14:00:00,29.17,29.2,29.15,29.18,56910.0,27.866,27.8946,27.8469,27.8755,56910.0
2023-07-26 14:05:00,29.18,29.18,29.13,29.17,19712.0,27.8755,27.8755,27.8278,27.866,19712.0
2023-07-26 14:10:00,29.17,29.18,29.14,29.16,27656.0,27.866,27.8755,27.8373,27.8564,27656.0
2023-07-26 14:15:00,29.16,29.17,29.14,29.16,23064.0,27.8564,27.866,27.8373,27.8564,23064.0
2023-07-26 14:20:00,29.16,29.16,29.14,29.15,24044.0,27.8564,27.8564,27.8373,27.8469,24044.0
2023-07-26 14:25:00,29.15,29.19,29.13,29.18,31920.0,27.8469,27.8851,27.8278,27.8755,31920.0
2023-07-26 14:30:00,29.18,29.2,29.15,29.18,29092.0,27.8755,27.8946,27.8469,27.8755,29092.0
2023-07-26 14:35:00,29.18,29.31,29.18,29.31,63214.0,27.8755,27.9997,27.8755,27.9997,63214.0
2023-07-26 14:40:00,29.3,29.32,29.28,29.31,70850.0,27.9902,28.0093,27.9711,27.9997,70850.0
2023-07-26 14:45:00,29.31,29.31,29.24,29.27,44458.0,27.9997,27.9997,27.9329,27.9615,44458.0
2023-07-26 14:50:00,29.26,29.31,29.25,29.31,36404.0,27.952,27.9997,27.9424,27.9997,36404.0
2023-07-26 14:55:00,29.31,29.31,29.26,29.28,27426.0,27.9997,27.9997,27.952,27.9711,27426.0
2023-07-26 15:00:00,29.29,29.31,29.27,29.28,31938.0,27.9806,27.9997,27.9615,27.9711,31938.0
2023-07-26 15:05:00,29.28,29.29,29.14,29.16,103746.0,27.9711,27.9806,27.8373,27.8564,103746.0
2023-07-26 15:10:00,29.15,29.2,29.14,29.15,34482.0,27.8469,27.8946,27.8373,27.8469,34482.0
2023-07-26 15:15:00,29.15,29.18,29.1,29.14,58372.0,27.8469,27.8755,27.7991,27.8373,58372.0
2023-07-26 15:20:00,29.14,29.18,29.14,29.17,53644.0,27.8373,27.8755,27.8373,27.866,53644.0
2023-07-26 15:25:00,29.16,29.19,29.15,29.18,24066.0,27.8564,27.8851,27.8469,27.8755,24066.0
2023-07-26 15:30:00,29.18,29.18,29.15,29.17,35628.0,27.8755,27.8755,27.8469,27.866,35628.0
2023-07-26 15:35:00,29.17,29.18,29.16,29.17,33266.0,27.866,27.8755,27.8564,27.866,33266.0
2023-07-26 15:40:00,29.17,29.24,29.17,29.23,71962.0,27.866,27.9329,27.866,27.9233,71962.0
2023-07-26 15:45:00,29.23,29.25,29.2,29.2,55838.0,27.9233,27.9424,27.8946,27.8946,55838.0
2023-07-26 15:50:00,29.2,29.23,29.18,29.22,178978.0,27.8946,27.9233,27.8755,27.9138,178978.0
2023-07-26 15:55:00,29.22,29.28,29.21,29.27,458924.0,27.9138,27.9711,27.9042,27.9615,458924.0
2023-07-27 09:30:00,29.21,29.27,29.15,29.17,84376.0,27.9042,27.9615,27.8469,27.866,84376.0
2023-07-27 09:35:00,29.18,29.25,29.09,29.24,66856.0,27.8755,27.9424,27.7896,27.9329,66856.0
2023-07-27 09:40:00,29.23,29.25,29.15,29.17,61038.0,27.9233,27.9424,27.8469,27.866,61038.0
2023-07-27 09:45:00,29.15,29.22,29.11,29.22,85872.0,27.8469,27.9138,27.8087,27.9138,85872.0
2023-07-27 09:50:00,29.22,29.23,29.15,29.18,45476.0,27.9138,27.9233,27.8469,27.8755,45476.0
2023-07-27 09:55:00,29.18,29.23,29.17,29.22,34018.0,27.8755,27.9233,27.866,27.9138,34018.0
2023-07-27 10:00:00,29.22,29.22,29.13,29.15,48282.0,27.9138,27.9138,27.8278,27.8469,48282.0
2023-07-27 10:05:00,29.15,29.16,29.08,29.09,54734.0,27.8469,27.8564,27.78,27.7896,54734.0
2023-07-27 10:10:00,29.08,29.08,29.0,29.02,34246.0,27.78,27.78,27.7036,27.7227,34246.0
2023-07-27 10:15:00,29.02,29.03,28.96,28.98,41000.0,27.7227,27.7322,27.6654,27.6845,41000.0
2023-07-27 10:20:00,28.97,28.97,28.92,28.96,30120.0,27.6749,27.6749,27.6272,27.6654,30120.0
2023-07-27 10:25:00,28.94,28.94,28.87,28.91,39570.0,27.6463,27.6463,27.5794,27.6176,39570.0
2023-07-27 10:30:00,28.9,28.95,28.88,28.95,42236.0,27.6081,27.6558,27.589,27.6558,42236.0
2023-07-27 10:35:00,28.94,28.95,28.9,28.92,30250.0,27.6463,27.6558,27.6081,27.6272,30250.0
2023-07-27 10:40:00,28.92,28.94,28.9,28.94,24410.0,27.6272,27.6463,27.6081,27.6463,24410.0
2023-07-27 10:45:00,28.95,28.97,28.93,28.93,24564.0,27.6558,27.6749,27.6367,27.6367,24564.0
2023-07-27 10:50:00,28.94,28.95,28.89,28.92,34218.0,27.6463,27.6558,27.5985,27.6272,34218.0
2023-07-27 10:55:00,28.92,28.93,28.84,28.85,36934.0,27.6272,27.6367,27.5507,27.5603,36934.0
2023-07-27 11:00:00,28.85,28.92,28.85,28.9,16516.0,27.5603,27.6272,27.5603,27.6081,16516.0
2023-07-27 11:05:00,28.9,28.9,28.86,28.86,15134.0,27.6081,27.6081,27.5698,27.5698,15134.0
2023-07-27 11:10:00,28.88,28.88,28.85,28.86,18298.0,27.589,27.589,27.5603,27.5698,18298.0
2023-07-27 11:15:00,28.86,28.93,28.85,28.93,17556.0,27.5698,27.6367,27.5603,27.6367,17556.0
2023-07-27 11:20:00,28.93,28.93,28.91,28.93,18114.0,27.6367,27.6367,27.6176,27.6367,18114.0
2023-07-27 11:25:00,28.93,28.95,28.9,28.93,77700.0,27.6367,27.6558,27.6081,27.6367,77700.0
2023-07-27 11:30:00,28.93,28.95,28.93,28.94,16380.0,27.6367,27.6558,27.6367,27.6463,16380.0
2023-07-27 11:35:00,28.94,28.94,28.9,28.93,36356.0,27.6463,27.6463,27.6081,27.6367,36356.0
2023-07-27 11:40:00,28.93,28.94,28.87,28.88,50754.0,27.6367,27.6463,27.5794,27.589,50754.0
2023-07-27 11:45:00,28.88,28.88,28.83,28.84,30400.0,27.589,27.589,27.5412,27.5507,30400.0
2023-07-27 11:50:00,28.84,28.85,28.81,28.83,30078.0,27.5507,27.5603,27.5221,27.5412,30078.0
2023-07-27 11:55:00,28.83,28.84,28.8,28.84,47380.0,27.5412,27.5507,27.5125,27.5507,47380.0
2023-07-27 12:00:00,28.84,28.9,28.83,28.9,45174.0,27.5507,27.6081,27.5412,27.6081,45174.0
2023-07-27 12:05:00,28.9,28.91,28.89,28.91,46768.0,27.6081,27.6176,27.5985,27.6176,46768.0
2023-07-27 12:10:00,28.91,28.91,28.89,28.89,17280.0,27.6176,27.6176,27.5985,27.5985,17280.0
2023-07-27 12:15:00,28.9,28.91,28.88,28.9,24796.0,27.6081,27.6176,27.589,27.6081,24796.0
2023-07-27 12:20:00,28.9,28.94,28.89,28.94,35750.0,27.6081,27.6463,27.5985,27.6463,35750.0
2023-07-27 12:25:00,28.95,28.95,28.93,28.93,16248.0,27.6558,27.6558,27.6367,27.6367,16248.0
2023-07-27 12:30:00,28.93,28.98,28.93,28.95,95992.0,27.6367,27.6845,27.6367,27.6558,95992.0
2023-07-27 12:35:00,28.95,28.96,28.93,28.95,20402.0,27.6558,27.6654,27.6367,27.6558,20402.0
2023-07-27 12:40:00,28.95,28.95,28.93,28.93,12994.0,27.6558,27.6558,27.6367,27.6367,12994.0
2023-07-27 12:45:00,28.93,28.97,28.92,28.96,18646.0,27.6367,27.6749,27.6272,27.6654,18646.0
2023-07-27 12:50:00,28.97,28.97,28.93,28.94,20356.0,27.6749,27.6749,27.6367,27.6463,20356.0
2023-07-27 12:55:00,28.94,28.94,28.88,28.91,156582.0,27.6463,27.6463,27.589,27.6176,156582.0
2023-07-27 13:00:00,28.92,28.96,28.91,28.95,23172.0,27.6272,27.6654,27.6176,27.6558,23172.0
2023-07-27 13:05:00,28.95,28.95,28.84,28.88,111798.0,27.6558,27.6558,27.5507,27.589,111798.0
2023-07-27 13:10:00,28.88,28.88,28.85,28.86,24210.0,27.589,27.589,27.5603,27.5698,24210.0
2023-07-27 13:15:00,28.86,28.86,28.79,28.79,61242.0,27.5698,27.5698,27.503,27.503,61242.0
2023-07-27 13:20:00,28.79,28.84,28.75,28.82,40568.0,27.503,27.5507,27.4648,27.5316,40568.0
2023-07-27 13:25:00,28.81,28.83,28.8,28.81,79408.0,27.5221,27.5412,27.5125,27.5221,79408.0
2023-07-27 13:30:00,28.8,28.81,28.78,28.79,73282.0,27.5125,27.5221,27.4934,27.503,73282.0
2023-07-27 13:35:00,28.79,28.79,28.75,28.75,72922.0,27.503,27.503,27.4648,27.4648,72922.0
2023-07-27 13:40:00,28.76,28.78,28.75,28.77,93910.0,27.4743,27.4934,27.4648,27.4839,93910.0
2023-07-27 13:45:00,28.77,28.81,28.74,28.8,131832.0,27.4839,27.5221,27.4552,27.5125,131832.0
2023-07-27 13:50:00,28.8,28.82,28.75,28.78,78788.0,27.5125,27.5316,27.4648,27.4934,78788.0
2023-07-27 13:55:00,28.78,28.8,28.76,28.78,47406.0,27.4934,27.5125,27.4743,27.4934,47406.0
2023-07-27 14:00:00,28.79,28.86,28.78,28.84,106126.0,27.503,27.5698,27.4934,27.5507,106126.0
2023-07-27 14:05:00,28.84,28.85,28.82,28.84,27714.0,27.5507,27.5603,27.5316,27.5507,27714.0
2023-07-27 14:10:00,28.84,28.84,28.79,28.83,26120.0,27.5507,27.5507,27.503,27.5412,26120.0
2023-07-27 14:15:00,28.83,28.84,28.81,28.83,41310.0,27.5412,27.5507,27.5221,27.5412,41310.0
2023-07-27 14:20:00,28.83,28.83,28.8,28.8,80624.0,27.5412,27.5412,27.5125,27.5125,80624.0
2023-07-27 14:25:00,28.79,28.79,28.75,28.75,153348.0,27.503,27.503,27.4648,27.4648,153348.0
2023-07-27 14:30:00,28.75,28.79,28.73,28.74,55822.0,27.4648,27.503,27.4457,27.4552,55822.0
2023-07-27 14:35:00,28.74,28.74,28.64,28.66,60112.0,27.4552,27.4552,27.3597,27.3788,60112.0
2023-07-27 14:40:00,28.66,28.7,28.65,28.69,142166.0,27.3788,27.417,27.3692,27.4074,142166.0
2023-07-27 14:45:00,28.68,28.71,28.68,28.7,38144.0,27.3979,27.4266,27.3979,27.417,38144.0
2023-07-27 14:50:00,28.7,28.74,28.69,28.73,26336.0,27.417,27.4552,27.4074,27.4457,26336.0
2023-07-27 14:55:00,28.73,28.73,28.67,28.69,46540.0,27.4457,27.4457,27.3883,27.4074,46540.0
2023-07-27 15:00:00,28.69,28.7,28.64,28.65,59592.0,27.4074,27.417,27.3597,27.3692,59592.0
2023-07-27 15:05:00,28.65,28.7,28.64,28.7,36016.0,27.3692,27.417,27.3597,27.417,36016.0
2023-07-27 15:10:00,28.71,28.75,28.7,28.74,29794.0,27.4266,27.4648,27.417,27.4552,29794.0
2023-07-27 15:15:00,28.74,28.75,28.72,28.75,36428.0,27.4552,27.4648,27.4361,27.4648,36428.0
2023-07-27 15:20:00,28.75,28.75,28.69,28.71,52200.0,27.4648,27.4648,27.4074,27.4266,52200.0
2023-07-27 15:25:00,28.71,28.73,28.69,28.72,56974.0,27.4266,27.4457,27.4074,27.4361,56974.0
2023-07-27 15:30:00,28.72,28.81,28.72,28.79,102496.0,27.4361,27.5221,27.4361,27.503,102496.0
2023-07-27 15:35:00,28.79,28.81,28.76,28.78,45518.0,27.503,27.5221,27.4743,27.4934,45518.0
2023-07-27 15:40:00,28.78,28.79,28.75,28.79,62376.0,27.4934,27.503,27.4648,27.503,62376.0
2023-07-27 15:45:00,28.79,28.8,28.75,28.75,107736.0,27.503,27.5125,27.4648,27.4648,107736.0
2023-07-27 15:50:00,28.75,28.85,28.75,28.84,187294.0,27.4648,27.5603,27.4648,27.5507,187294.0
2023-07-27 15:55:00,28.86,28.89,28.8,28.84,579100.0,27.5698,27.5985,27.5125,27.5507,579100.0
2023-07-28 09:30:00,29.05,29.09,29.04,29.05,89068.0,27.7514,27.7896,27.7418,27.7514,89068.0
2023-07-28 09:35:00,29.05,29.18,29.04,29.18,23678.0,27.7514,27.8755,27.7418,27.8755,23678.0
2023-07-28 09:40:00,29.19,29.21,29.11,29.11,32136.0,27.8851,27.9042,27.8087,27.8087,32136.0
2023-07-28 09:45:00,29.11,29.15,29.09,29.14,41420.0,27.8087,27.8469,27.7896,27.8373,41420.0
2023-07-28 09:50:00,29.14,29.2,29.14,29.18,28496.0,27.8373,27.8946,27.8373,27.8755,28496.0
2023-07-28 09:55:00,29.18,29.2,29.15,29.18,31900.0,27.8755,27.8946,27.8469,27.8755,31900.0
2023-07-28 10:00:00,29.17,29.24,29.17,29.23,31620.0,27.866,27.9329,27.866,27.9233,31620.0
2023-07-28 10:05:00,29.23,29.24,29.2,29.22,33288.0,27.9233,27.9329,27.8946,27.9138,33288.0
2023-07-28 10:10:00,29.22,29.25,29.21,29.23,28678.0,27.9138,27.9424,27.9042,27.9233,28678.0
2023-07-28 10:15:00,29.23,29.25,29.21,29.23,27184.0,27.9233,27.9424,27.9042,27.9233,27184.0
2023-07-28 10:20:00,29.24,29.25,29.21,29.22,24198.0,27.9329,27.9424,27.9042,27.9138,24198.0
2023-07-28 10:25:00,29.22,29.22,29.17,29.19,67272.0,27.9138,27.9138,27.866,27.8851,67272.0
2023-07-28 10:30:00,29.2,29.21,29.17,29.18,43510.0,27.8946,27.9042,27.866,27.8755,43510.0
2023-07-28 10:35:00,29.18,29.21,29.13,29.13,31854.0,27.8755,27.9042,27.8278,27.8278,31854.0
2023-07-28 10:40:00,29.13,29.19,29.12,29.16,57884.0,27.8278,27.8851,27.8182,27.8564,57884.0
2023-07-28 10:45:00,29.15,29.18,29.15,29.18,19282.0,27.8469,27.8755,27.8469,27.8755,19282.0
2023-07-28 10:50:00,29.19,29.21,29.17,29.18,17586.0,27.8851,27.9042,27.866,27.8755,17586.0
2023-07-28 10:55:00,29.18,29.22,29.16,29.22,22100.0,27.8755,27.9138,27.8564,27.9138,22100.0
2023-07-28 11:00:00,29.21,29.23,29.2,29.21,21022.0,27.9042,27.9233,27.8946,27.9042,21022.0
2023-07-28 11:05:00,29.21,29.22,29.19,29.22,13162.0,27.9042,27.9138,27.8851,27.9138,13162.0
2023-07-28 11:10:00,29.22,29.25,29.21,29.23,18212.0,27.9138,27.9424,27.9042,27.9233,18212.0
2023-07-28 11:15:00,29.24,29.25,29.22,29.24,20020.0,27.9329,27.9424,27.9138,27.9329,20020.0
2023-07-28 11:20:00,29.24,29.25,29.22,29.23,62146.0,27.9329,27.9424,27.9138,27.9233,62146.0
2023-07-28 11:25:00,29.23,29.25,29.22,29.25,42104.0,27.9233,27.9424,27.9138,27.9424,42104.0
2023-07-28 11:30:00,29.25,29.25,29.23,29.23,43380.0,27.9424,27.9424,27.9233,27.9233,43380.0
2023-07-28 11:35:00,29.23,29.25,29.21,29.22,22566.0,27.9233,27.9424,27.9042,27.9138,22566.0
2023-07-28 11:40:00,29.22,29.24,29.21,29.23,25540.0,27.9138,27.9329,27.9042,27.9233,25540.0
2023-07-28 11:45:00,29.22,29.23,29.21,29.23,22706.0,27.9138,27.9233,27.9042,27.9233,22706.0
2023-07-28 11:50:00,29.23,29.23,29.21,29.22,17432.0,27.9233,27.9233,27.9042,27.9138,17432.0
2023-07-28 11:55:00,29.22,29.23,29.21,29.23,18756.0,27.9138,27.9233,27.9042,27.9233,18756.0
2023-07-28 12:00:00,29.23,29.23,29.2,29.22,22480.0,27.9233,27.9233,27.8946,27.9138,22480.0
2023-07-28 12:05:00,29.22,29.25,29.22,29.23,18200.0,27.9138,27.9424,27.9138,27.9233,18200.0
2023-07-28 12:10:00,29.23,29.25,29.22,29.24,13514.0,27.9233,27.9424,27.9138,27.9329,13514.0
2023-07-28 12:15:00,29.24,29.24,29.18,29.19,49412.0,27.9329,27.9329,27.8755,27.8851,49412.0
2023-07-28 12:20:00,29.18,29.22,29.18,29.21,12508.0,27.8755,27.9138,27.8755,27.9042,12508.0
2023-07-28 12:25:00,29.22,29.23,29.21,29.22,14304.0,27.9138,27.9233,27.9042,27.9138,14304.0
2023-07-28 12:30:00,29.22,29.22,29.18,29.19,20426.0,27.9138,27.9138,27.8755,27.8851,20426.0
2023-07-28 12:35:00,29.18,29.22,29.18,29.19,19274.0,27.8755,27.9138,27.8755,27.8851,19274.0
2023-07-28 12:40:00,29.19,29.23,29.19,29.22,15514.0,27.8851,27.9233,27.8851,27.9138,15514.0
2023-07-28 12:45:00,29.22,29.23,29.2,29.21,14096.0,27.9138,27.9233,27.8946,27.9042,14096.0
2023-07-28 12:50:00,29.21,29.22,29.19,29.21,10606.0,27.9042,27.9138,27.8851,27.9042,10606.0
2023-07-28 12:55:00,29.21,29.21,29.16,29.18,19354.0,27.9042,27.9042,27.8564,27.8755,19354.0
2023-07-28 13:00:00,29.18,29.18,29.15,29.17,17386.0,27.8755,27.8755,27.8469,27.866,17386.0
2023-07-28 13:05:00,29.17,29.17,29.13,29.14,20912.0,27.866,27.866,27.8278,27.8373,20912.0
2023-07-28 13:10:00,29.15,29.16,29.13,29.16,17170.0,27.8469,27.8564,27.8278,27.8564,17170.0
2023-07-28 13:15:00,29.16,29.16,29.14,29.15,17454.0,27.8564,27.8564,27.8373,27.8469,17454.0
2023-07-28 13:20:00,29.15,29.16,29.12,29.14,14848.0,27.8469,27.8564,27.8182,27.8373,14848.0
2023-07-28 13:25:00,29.14,29.14,29.11,29.13,17198.0,27.8373,27.8373,27.8087,27.8278,17198.0
2023-07-28 13:30:00,29.13,29.14,29.09,29.1,34768.0,27.8278,27.8373,27.7896,27.7991,34768.0
2023-07-28 13:35:00,29.09,29.1,29.07,29.09,26030.0,27.7896,27.7991,27.7705,27.7896,26030.0
2023-07-28 13:40:00,29.1,29.1,29.03,29.05,21404.0,27.7991,27.7991,27.7322,27.7514,21404.0
2023-07-28 13:45:00,29.05,29.05,29.03,29.05,17072.0,27.7514,27.7514,27.7322,27.7514,17072.0
2023-07-28 13:50:00,29.05,29.07,29.03,29.07,18564.0,27.7514,27.7705,27.7322,27.7705,18564.0
2023-07-28 13:55:00,29.07,29.08,29.06,29.08,22964.0,27.7705,27.78,27.7609,27.78,22964.0
2023-07-28 14:00:00,29.08,29.11,29.07,29.11,13956.0,27.78,27.8087,27.7705,27.8087,13956.0
2023-07-28 14:05:00,29.12,29.14,29.11,29.14,12136.0,27.8182,27.8373,27.8087,27.8373,12136.0
2023-07-28 14:10:00,29.15,29.16,29.14,29.15,19442.0,27.8469,27.8564,27.8373,27.8469,19442.0
2023-07-28 14:15:00,29.15,29.17,29.15,29.16,14948.0,27.8469,27.866,27.8469,27.8564,14948.0
2023-07-28 14:20:00,29.15,29.19,29.15,29.18,18642.0,27.8469,27.8851,27.8469,27.8755,18642.0
2023-07-28 14:25:00,29.19,29.22,29.18,29.22,14570.0,27.8851,27.9138,27.8755,27.9138,14570.0
2023-07-28 14:30:00,29.21,29.21,29.18,29.2,15174.0,27.9042,27.9042,27.8755,27.8946,15174.0
2023-07-28 14:35:00,29.2,29.21,29.15,29.15,24418.0,27.8946,27.9042,27.8469,27.8469,24418.0
2023-07-28 14:40:00,29.15,29.18,29.14,29.18,19148.0,27.8469,27.8755,27.8373,27.8755,19148.0
2023-07-28 14:45:00,29.18,29.2,29.18,29.18,17100.0,27.8755,27.8946,27.8755,27.8755,17100.0
2023-07-28 14:50:00,29.18,29.21,29.18,29.21,16510.0,27.8755,27.9042,27.8755,27.9042,16510.0
2023-07-28 14:55:00,29.21,29.21,29.17,29.17,18286.0,27.9042,27.9042,27.866,27.866,18286.0
2023-07-28 15:00:00,29.18,29.18,29.17,29.18,22608.0,27.8755,27.8755,27.866,27.8755,22608.0
2023-07-28 15:05:00,29.18,29.2,29.18,29.19,24738.0,27.8755,27.8946,27.8755,27.8851,24738.0
2023-07-28 15:10:00,29.19,29.21,29.18,29.2,26504.0,27.8851,27.9042,27.8755,27.8946,26504.0
2023-07-28 15:15:00,29.2,29.23,29.2,29.23,26796.0,27.8946,27.9233,27.8946,27.9233,26796.0
2023-07-28 15:20:00,29.22,29.23,29.19,29.2,46338.0,27.9138,27.9233,27.8851,27.8946,46338.0
2023-07-28 15:25:00,29.18,29.21,29.18,29.19,39504.0,27.8755,27.9042,27.8755,27.8851,39504.0
2023-07-28 15:30:00,29.18,29.2,29.18,29.2,21998.0,27.8755,27.8946,27.8755,27.8946,21998.0
2023-07-28 15:35:00,29.2,29.21,29.18,29.18,41330.0,27.8946,27.9042,27.8755,27.8755,41330.0
2023-07-28 15:40:00,29.18,29.18,29.14,29.16,53900.0,27.8755,27.8755,27.8373,27.8564,53900.0
2023-07-28 15:45:00,29.15,29.17,29.14,29.17,66728.0,27.8469,27.866,27.8373,27.866,66728.0
2023-07-28 15:50:00,29.16,29.25,29.15,29.22,202582.0,27.8564,27.9424,27.8469,27.9138,202582.0
2023-07-28 15:55:00,29.22,29.23,29.2,29.21,306428.0,27.9138,27.9233,27.8946,27.9042,306428.0
2023-07-31 09:30:00,29.22,29.24,29.1,29.1,74024.0,27.9138,27.9329,27.7991,27.7991,74024.0
2023-07-31 09:35:00,29.1,29.16,29.07,29.12,37006.0,27.7991,27.8564,27.7705,27.8182,37006.0
2023-07-31 09:40:00,29.11,29.14,29.08,29.14,23546.0,27.8087,27.8373,27.78,27.8373,23546.0
2023-07-31 09:45:00,29.14,29.22,29.14,29.21,43224.0,27.8373,27.9138,27.8373,27.9042,43224.0
2023-07-31 09:50:00,29.22,29.23,29.15,29.15,22084.0,27.9138,27.9233,27.8469,27.8469,22084.0
2023-07-31 09:55:00,29.15,29.15,29.08,29.13,46842.0,27.8469,27.8469,27.78,27.8278,46842.0
2023-07-31 10:00:00,29.13,29.13,29.07,29.11,24142.0,27.8278,27.8278,27.7705,27.8087,24142.0
2023-07-31 10:05:00,29.11,29.14,29.1,29.11,25368.0,27.8087,27.8373,27.7991,27.8087,25368.0
2023-07-31 10:10:00,29.11,29.15,29.1,29.14,25094.0,27.8087,27.8469,27.7991,27.8373,25094.0
2023-07-31 10:15:00,29.14,29.18,29.14,29.15,29912.0,27.8373,27.8755,27.8373,27.8469,29912.0
2023-07-31 10:20:00,29.15,29.17,29.14,29.15,23346.0,27.8469,27.866,27.8373,27.8469,23346.0
2023-07-31 10:25:00,29.15,29.16,29.13,29.14,36660.0,27.8469,27.8564,27.8278,27.8373,36660.0
2023-07-31 10:30:00,29.14,29.16,29.09,29.11,46356.0,27.8373,27.8564,27.7896,27.8087,46356.0
2023-07-31 10:35:00,29.11,29.14,29.09,29.13,18318.0,27.8087,27.8373,27.7896,27.8278,18318.0
2023-07-31 10:40:00,29.13,29.15,29.13,29.15,16708.0,27.8278,27.8469,27.8278,27.8469,16708.0
2023-07-31 10:45:00,29.15,29.17,29.13,29.17,25878.0,27.8469,27.866,27.8278,27.866,25878.0
2023-07-31 10:50:00,29.16,29.17,29.14,29.15,9292.0,27.8564,27.866,27.8373,27.8469,9292.0
2023-07-31 10:55:00,29.15,29.16,29.14,29.15,10590.0,27.8469,27.8564,27.8373,27.8469,10590.0
2023-07-31 11:00:00,29.15,29.18,29.13,29.14,28932.0,27.8469,27.8755,27.8278,27.8373,28932.0
2023-07-31 11:05:00,29.14,29.15,29.11,29.13,15902.0,27.8373,27.8469,27.8087,27.8278,15902.0
2023-07-31 11:10:00,29.13,29.16,29.12,29.14,28336.0,27.8278,27.8564,27.8182,27.8373,28336.0
2023-07-31 11:15:00,29.13,29.14,29.11,29.13,15116.0,27.8278,27.8373,27.8087,27.8278,15116.0
2023-07-31 11:20:00,29.13,29.13,29.09,29.1,14158.0,27.8278,27.8278,27.7896,27.7991,14158.0
2023-07-31 11:25:00,29.1,29.1,29.08,29.09,12840.0,27.7991,27.7991,27.78,27.7896,12840.0
2023-07-31 11:30:00,29.09,29.1,29.05,29.07,36016.0,27.7896,27.7991,27.7514,27.7705,36016.0
2023-07-31 11:35:00,29.06,29.08,29.06,29.07,11414.0,27.7609,27.78,27.7609,27.7705,11414.0
2023-07-31 11:40:00,29.06,29.09,29.05,29.09,13478.0,27.7609,27.7896,27.7514,27.7896,13478.0
2023-07-31 11:45:00,29.08,29.11,29.08,29.1,19474.0,27.78,27.8087,27.78,27.7991,19474.0
2023-07-31 11:50:00,29.09,29.09,29.06,29.09,19156.0,27.7896,27.7896,27.7609,27.7896,19156.0
2023-07-31 11:55:00,29.09,29.11,29.08,29.11,13206.0,27.7896,27.8087,27.78,27.8087,13206.0
2023-07-31 12:00:00,29.11,29.13,29.1,29.12,15808.0,27.8087,27.8278,27.7991,27.8182,15808.0
2023-07-31 12:05:00,29.12,29.18,29.11,29.17,24884.0,27.8182,27.8755,27.8087,27.866,24884.0
2023-07-31 12:10:00,29.17,29.19,29.16,29.18,14254.0,27.866,27.8851,27.8564,27.8755,14254.0
2023-07-31 12:15:00,29.18,29.18,29.14,29.15,39288.0,27.8755,27.8755,27.8373,27.8469,39288.0
2023-07-31 12:20:00,29.15,29.18,29.15,29.18,30324.0,27.8469,27.8755,27.8469,27.8755,30324.0
2023-07-31 12:25:00,29.18,29.2,29.18,29.18,26598.0,27.8755,27.8946,27.8755,27.8755,26598.0
2023-07-31 12:30:00,29.19,29.21,29.18,29.2,16626.0,27.8851,27.9042,27.8755,27.8946,16626.0
2023-07-31 12:35:00,29.19,29.2,29.17,29.2,10304.0,27.8851,27.8946,27.866,27.8946,10304.0
2023-07-31 12:40:00,29.19,29.19,29.17,29.17,20854.0,27.8851,27.8851,27.866,27.866,20854.0
2023-07-31 12:45:00,29.17,29.18,29.15,29.17,32290.0,27.866,27.8755,27.8469,27.866,32290.0
2023-07-31 12:50:00,29.17,29.18,29.16,29.18,22772.0,27.866,27.8755,27.8564,27.8755,22772.0
2023-07-31 12:55:00,29.18,29.19,29.18,29.18,15508.0,27.8755,27.8851,27.8755,27.8755,15508.0
2023-07-31 13:00:00,29.18,29.18,29.17,29.18,75996.0,27.8755,27.8755,27.866,27.8755,75996.0
2023-07-31 13:05:00,29.18,29.27,29.18,29.25,66204.0,27.8755,27.9615,27.8755,27.9424,66204.0
2023-07-31 13:10:00,29.26,29.29,29.26,29.26,52460.0,27.952,27.9806,27.952,27.952,52460.0
2023-07-31 13:15:00,29.25,29.25,29.2,29.21,26838.0,27.9424,27.9424,27.8946,27.9042,26838.0
2023-07-31 13:20:00,29.21,29.24,29.21,29.23,20034.0,27.9042,27.9329,27.9042,27.9233,20034.0
2023-07-31 13:25:00,29.22,29.23,29.21,29.22,16150.0,27.9138,27.9233,27.9042,27.9138,16150.0
2023-07-31 13:30:00,29.22,29.23,29.21,29.23,23166.0,27.9138,27.9233,27.9042,27.9233,23166.0
2023-07-31 13:35:00,29.23,29.24,29.21,29.23,20650.0,27.9233,27.9329,27.9042,27.9233,20650.0
2023-07-31 13:40:00,29.23,29.23,29.22,29.22,14212.0,27.9233,27.9233,27.9138,27.9138,14212.0
2023-07-31 13:45:00,29.22,29.23,29.2,29.23,22442.0,27.9138,27.9233,27.8946,27.9233,22442.0
2023-07-31 13:50:00,29.23,29.23,29.2,29.22,21400.0,27.9233,27.9233,27.8946,27.9138,21400.0
2023-07-31 13:55:00,29.21,29.23,29.21,29.22,73488.0,27.9042,27.9233,27.9042,27.9138,73488.0
2023-07-31 14:00:00,29.22,29.25,29.21,29.25,13670.0,27.9138,27.9424,27.9042,27.9424,13670.0
2023-07-31 14:05:00,29.25,29.26,29.25,29.25,26130.0,27.9424,27.952,27.9424,27.9424,26130.0
2023-07-31 14:10:00,29.25,29.25,29.22,29.23,20184.0,27.9424,27.9424,27.9138,27.9233,20184.0
2023-07-31 14:15:00,29.23,29.23,29.21,29.21,21280.0,27.9233,27.9233,27.9042,27.9042,21280.0
2023-07-31 14:20:00,29.21,29.22,29.2,29.22,25656.0,27.9042,27.9138,27.8946,27.9138,25656.0
2023-07-31 14:25:00,29.22,29.24,29.2,29.24,27372.0,27.9138,27.9329,27.8946,27.9329,27372.0
2023-07-31 14:30:00,29.24,29.25,29.22,29.23,25636.0,27.9329,27.9424,27.9138,27.9233,25636.0
2023-07-31 14:35:00,29.23,29.25,29.21,29.22,38424.0,27.9233,27.9424,27.9042,27.9138,38424.0
2023-07-31 14:40:00,29.21,29.25,29.21,29.23,42994.0,27.9042,27.9424,27.9042,27.9233,42994.0
2023-07-31 14:45:00,29.23,29.25,29.22,29.24,34818.0,27.9233,27.9424,27.9138,27.9329,34818.0
2023-07-31 14:50:00,29.24,29.25,29.23,29.23,27182.0,27.9329,27.9424,27.9233,27.9233,27182.0
2023-07-31 14:55:00,29.24,29.25,29.23,29.24,25068.0,27.9329,27.9424,27.9233,27.9329,25068.0
2023-07-31 15:00:00,29.24,29.25,29.21,29.22,116874.0,27.9329,27.9424,27.9042,27.9138,116874.0
2023-07-31 15:05:00,29.22,29.22,29.18,29.2,27238.0,27.9138,27.9138,27.8755,27.8946,27238.0
2023-07-31 15:10:00,29.2,29.2,29.18,29.19,31176.0,27.8946,27.8946,27.8755,27.8851,31176.0
2023-07-31 15:15:00,29.19,29.19,29.16,29.18,58126.0,27.8851,27.8851,27.8564,27.8755,58126.0
2023-07-31 15:20:00,29.18,29.19,29.14,29.15,64832.0,27.8755,27.8851,27.8373,27.8469,64832.0
2023-07-31 15:25:00,29.15,29.17,29.14,29.17,36970.0,27.8469,27.866,27.8373,27.866,36970.0
2023-07-31 15:30:00,29.17,29.18,29.16,29.17,61038.0,27.866,27.8755,27.8564,27.866,61038.0
2023-07-31 15:35:00,29.16,29.18,29.16,29.16,38828.0,27.8564,27.8755,27.8564,27.8564,38828.0
2023-07-31 15:40:00,29.16,29.19,29.16,29.18,98622.0,27.8564,27.8851,27.8564,27.8755,98622.0
2023-07-31 15:45:00,29.18,29.21,29.18,29.21,67194.0,27.8755,27.9042,27.8755,27.9042,67194.0
2023-07-31 15:50:00,29.2,29.26,29.12,29.25,270716.0,27.8946,27.952,27.8182,27.9424,270716.0
2023-07-31 15:55:00,29.25,29.32,29.24,29.31,417368.0,27.9424,28.0093,27.9329,27.9997,417368.0
2023-08-01 09:30:00,29.26,29.26,29.14,29.21,57774.0,27.952,27.952,27.8373,27.9042,57774.0
2023-08-01 09:35:00,29.21,29.25,29.1,29.13,46142.0,27.9042,27.9424,27.7991,27.8278,46142.0
2023-08-01 09:40:00,29.14,29.17,29.09,29.11,47164.0,27.8373,27.866,27.7896,27.8087,47164.0
2023-08-01 09:45:00,29.11,29.14,29.08,29.11,59180.0,27.8087,27.8373,27.78,27.8087,59180.0
2023-08-01 09:50:00,29.11,29.21,29.1,29.21,16024.0,27.8087,27.9042,27.7991,27.9042,16024.0
2023-08-01 09:55:00,29.21,29.29,29.2,29.29,15052.0,27.9042,27.9806,27.8946,27.9806,15052.0
2023-08-01 10:00:00,29.3,29.36,29.28,29.35,37358.0,27.9902,28.0475,27.9711,28.0379,37358.0
2023-08-01 10:05:00,29.35,29.42,29.35,29.39,27748.0,28.0379,28.1048,28.0379,28.0762,27748.0
2023-08-01 10:10:00,29.38,29.38,29.31,29.32,48398.0,28.0666,28.0666,27.9997,28.0093,48398.0
2023-08-01 10:15:00,29.32,29.35,29.28,29.31,107618.0,28.0093,28.0379,27.9711,27.9997,107618.0
2023-08-01 10:20:00,29.3,29.3,29.22,29.24,43860.0,27.9902,27.9902,27.9138,27.9329,43860.0
2023-08-01 10:25:00,29.24,29.25,29.18,29.2,115164.0,27.9329,27.9424,27.8755,27.8946,115164.0
2023-08-01 10:30:00,29.19,29.23,29.15,29.17,82892.0,27.8851,27.9233,27.8469,27.866,82892.0
2023-08-01 10:35:00,29.16,29.2,29.16,29.19,36886.0,27.8564,27.8946,27.8564,27.8851,36886.0
2023-08-01 10:40:00,29.19,29.2,29.13,29.14,36818.0,27.8851,27.8946,27.8278,27.8373,36818.0
2023-08-01 10:45:00,29.14,29.19,29.14,29.18,26100.0,27.8373,27.8851,27.8373,27.8755,26100.0
2023-08-01 10:50:00,29.18,29.22,29.16,29.19,30530.0,27.8755,27.9138,27.8564,27.8851,30530.0
2023-08-01 10:55:00,29.19,29.19,29.13,29.16,27564.0,27.8851,27.8851,27.8278,27.8564,27564.0
2023-08-01 11:00:00,29.17,29.17,29.13,29.15,29476.0,27.866,27.866,27.8278,27.8469,29476.0
2023-08-01 11:05:00,29.15,29.17,29.15,29.17,14840.0,27.8469,27.866,27.8469,27.866,14840.0
2023-08-01 11:10:00,29.16,29.17,29.11,29.11,17918.0,27.8564,27.866,27.8087,27.8087,17918.0
2023-08-01 11:15:00,29.11,29.14,29.1,29.11,53478.0,27.8087,27.8373,27.7991,27.8087,53478.0
2023-08-01 11:20:00,29.11,29.16,29.11,29.13,19324.0,27.8087,27.8564,27.8087,27.8278,19324.0
2023-08-01 11:25:00,29.12,29.18,29.11,29.17,18608.0,27.8182,27.8755,27.8087,27.866,18608.0
2023-08-01 11:30:00,29.18,29.18,29.14,29.16,17030.0,27.8755,27.8755,27.8373,27.8564,17030.0
2023-08-01 11:35:00,29.17,29.2,29.15,29.2,33658.0,27.866,27.8946,27.8469,27.8946,33658.0
2023-08-01 11:40:00,29.19,29.2,29.13,29.13,42808.0,27.8851,27.8946,27.8278,27.8278,42808.0
2023-08-01 11:45:00,29.11,29.14,29.11,29.14,22580.0,27.8087,27.8373,27.8087,27.8373,22580.0
2023-08-01 11:50:00,29.14,29.18,29.14,29.17,19896.0,27.8373,27.8755,27.8373,27.866,19896.0
2023-08-01 11:55:00,29.17,29.22,29.17,29.22,61664.0,27.866,27.9138,27.866,27.9138,61664.0
2023-08-01 12:00:00,29.22,29.24,29.22,29.23,16258.0,27.9138,27.9329,27.9138,27.9233,16258.0
2023-08-01 12:05:00,29.23,29.24,29.18,29.24,22732.0,27.9233,27.9329,27.8755,27.9329,22732.0
2023-08-01 12:10:00,29.24,29.24,29.2,29.21,40220.0,27.9329,27.9329,27.8946,27.9042,40220.0
2023-08-01 12:15:00,29.21,29.21,29.17,29.17,13644.0,27.9042,27.9042,27.866,27.866,13644.0
2023-08-01 12:20:00,29.17,29.18,29.15,29.16,12346.0,27.866,27.8755,27.8469,27.8564,12346.0
2023-08-01 12:25:00,29.17,29.18,29.15,29.17,10032.0,27.866,27.8755,27.8469,27.866,10032.0
2023-08-01 12:30:00,29.17,29.18,29.14,29.16,19974.0,27.866,27.8755,27.8373,27.8564,19974.0
2023-08-01 12:35:00,29.16,29.17,29.13,29.14,15582.0,27.8564,27.866,27.8278,27.8373,15582.0
2023-08-01 12:40:00,29.15,29.15,29.13,29.13,19070.0,27.8469,27.8469,27.8278,27.8278,19070.0
2023-08-01 12:45:00,29.13,29.14,29.08,29.09,20568.0,27.8278,27.8373,27.78,27.7896,20568.0
2023-08-01 12:50:00,29.09,29.11,29.07,29.09,15028.0,27.7896,27.8087,27.7705,27.7896,15028.0
2023-08-01 12:55:00,29.09,29.09,29.08,29.09,24164.0,27.7896,27.7896,27.78,27.7896,24164.0
2023-08-01 13:00:00,29.09,29.1,29.07,29.1,42782.0,27.7896,27.7991,27.7705,27.7991,42782.0
2023-08-01 13:05:00,29.11,29.14,29.1,29.12,8840.0,27.8087,27.8373,27.7991,27.8182,8840.0
2023-08-01 13:10:00,29.11,29.13,29.09,29.1,9464.0,27.8087,27.8278,27.7896,27.7991,9464.0
2023-08-01 13:15:00,29.1,29.13,29.1,29.1,8888.0,27.7991,27.8278,27.7991,27.7991,8888.0
2023-08-01 13:20:00,29.1,29.14,29.1,29.13,22198.0,27.7991,27.8373,27.7991,27.8278,22198.0
2023-08-01 13:25:00,29.13,29.15,29.13,29.15,9508.0,27.8278,27.8469,27.8278,27.8469,9508.0
2023-08-01 13:30:00,29.16,29.16,29.13,29.15,19256.0,27.8564,27.8564,27.8278,27.8469,19256.0
2023-08-01 13:35:00,29.15,29.16,29.1,29.11,41846.0,27.8469,27.8564,27.7991,27.8087,41846.0
2023-08-01 13:40:00,29.11,29.16,29.11,29.16,28288.0,27.8087,27.8564,27.8087,27.8564,28288.0
2023-08-01 13:45:00,29.16,29.16,29.14,29.14,16006.0,27.8564,27.8564,27.8373,27.8373,16006.0
2023-08-01 13:50:00,29.14,29.17,29.13,29.14,32364.0,27.8373,27.866,27.8278,27.8373,32364.0
2023-08-01 13:55:00,29.14,29.14,29.11,29.11,46976.0,27.8373,27.8373,27.8087,27.8087,46976.0
2023-08-01 14:00:00,29.11,29.15,29.11,29.15,32442.0,27.8087,27.8469,27.8087,27.8469,32442.0
2023-08-01 14:05:00,29.14,29.15,29.13,29.15,12476.0,27.8373,27.8469,27.8278,27.8469,12476.0
2023-08-01 14:10:00,29.15,29.15,29.12,29.14,9700.0,27.8469,27.8469,27.8182,27.8373,9700.0
2023-08-01 14:15:00,29.14,29.17,29.14,29.16,22086.0,27.8373,27.866,27.8373,27.8564,22086.0
2023-08-01 14:20:00,29.16,29.18,29.15,29.18,8844.0,27.8564,27.8755,27.8469,27.8755,8844.0
2023-08-01 14:25:00,29.18,29.21,29.18,29.21,46346.0,27.8755,27.9042,27.8755,27.9042,46346.0
2023-08-01 14:30:00,29.22,29.23,29.2,29.2,22356.0,27.9138,27.9233,27.8946,27.8946,22356.0
2023-08-01 14:35:00,29.2,29.23,29.19,29.22,21068.0,27.8946,27.9233,27.8851,27.9138,21068.0
2023-08-01 14:40:00,29.22,29.25,29.22,29.25,11984.0,27.9138,27.9424,27.9138,27.9424,11984.0
2023-08-01 14:45:00,29.25,29.26,29.24,29.25,21640.0,27.9424,27.952,27.9329,27.9424,21640.0
2023-08-01 14:50:00,29.25,29.25,29.23,29.25,19374.0,27.9424,27.9424,27.9233,27.9424,19374.0
2023-08-01 14:55:00,29.25,29.25,29.24,29.24,28254.0,27.9424,27.9424,27.9329,27.9329,28254.0
2023-08-01 15:00:00,29.24,29.25,29.22,29.23,21222.0,27.9329,27.9424,27.9138,27.9233,21222.0
2023-08-01 15:05:00,29.24,29.27,29.23,29.27,11862.0,27.9329,27.9615,27.9233,27.9615,11862.0
2023-08-01 15:10:00,29.27,29.27,29.24,29.24,16174.0,27.9615,27.9615,27.9329,27.9329,16174.0
2023-08-01 15:15:00,29.24,29.25,29.21,29.21,32136.0,27.9329,27.9424,27.9042,27.9042,32136.0
2023-08-01 15:20:00,29.22,29.22,29.21,29.22,27436.0,27.9138,27.9138,27.9042,27.9138,27436.0
2023-08-01 15:25:00,29.21,29.22,29.2,29.22,31544.0,27.9042,27.9138,27.8946,27.9138,31544.0
2023-08-01 15:30:00,29.21,29.24,29.21,29.22,26620.0,27.9042,27.9329,27.9042,27.9138,26620.0
2023-08-01 15:35:00,29.22,29.23,29.2,29.21,40908.0,27.9138,27.9233,27.8946,27.9042,40908.0
2023-08-01 15:40:00,29.21,29.21,29.15,29.16,38472.0,27.9042,27.9042,27.8469,27.8564,38472.0
2023-08-01 15:45:00,29.16,29.18,29.16,29.18,45116.0,27.8564,27.8755,27.8564,27.8755,45116.0
2023-08-01 15:50:00,29.18,29.22,29.16,29.22,110452.0,27.8755,27.9138,27.8564,27.9138,110452.0
2023-08-01 15:55:00,29.22,29.22,29.15,29.17,360394.0,27.9138,27.9138,27.8469,27.866,360394.0
2023-08-02 09:30:00,29.07,29.07,28.96,28.98,66006.0,27.7705,27.7705,27.6654,27.6845,66006.0
2023-08-02 09:35:00,28.98,29.0,28.92,29.0,76118.0,27.6845,27.7036,27.6272,27.7036,76118.0
2023-08-02 09:40:00,29.0,29.06,29.0,29.02,75614.0,27.7036,27.7609,27.7036,27.7227,75614.0
2023-08-02 09:45:00,29.02,29.07,28.94,29.07,60610.0,27.7227,27.7705,27.6463,27.7705,60610.0
2023-08-02 09:50:00,29.07,29.09,29.04,29.07,39886.0,27.7705,27.7896,27.7418,27.7705,39886.0
2023-08-02 09:55:00,29.08,29.17,29.06,29.16,60572.0,27.78,27.866,27.7609,27.8564,60572.0
2023-08-02 10:00:00,29.16,29.18,29.14,29.17,36348.0,27.8564,27.8755,27.8373,27.866,36348.0
2023-08-02 10:05:00,29.16,29.16,28.98,28.99,45876.0,27.8564,27.8564,27.6845,27.694,45876.0
2023-08-02 10:10:00,28.99,29.04,28.98,29.02,21048.0,27.694,27.7418,27.6845,27.7227,21048.0
2023-08-02 10:15:00,29.0,29.02,28.97,28.98,29408.0,27.7036,27.7227,27.6749,27.6845,29408.0
2023-08-02 10:20:00,28.98,29.02,28.95,29.0,84904.0,27.6845,27.7227,27.6558,27.7036,84904.0
2023-08-02 10:25:00,28.99,29.01,28.96,28.97,19794.0,27.694,27.7131,27.6654,27.6749,19794.0
2023-08-02 10:30:00,28.98,28.98,28.9,28.93,25700.0,27.6845,27.6845,27.6081,27.6367,25700.0
2023-08-02 10:35:00,28.93,28.97,28.92,28.93,22754.0,27.6367,27.6749,27.6272,27.6367,22754.0
2023-08-02 10:40:00,28.93,28.96,28.93,28.95,23956.0,27.6367,27.6654,27.6367,27.6558,23956.0
2023-08-02 10:45:00,28.95,28.95,28.91,28.91,18434.0,27.6558,27.6558,27.6176,27.6176,18434.0
2023-08-02 10:50:00,28.92,28.93,28.88,28.89,35512.0,27.6272,27.6367,27.589,27.5985,35512.0
2023-08-02 10:55:00,28.89,28.93,28.87,28.93,43064.0,27.5985,27.6367,27.5794,27.6367,43064.0
2023-08-02 11:00:00,28.93,28.97,28.9,28.97,36938.0,27.6367,27.6749,27.6081,27.6749,36938.0
2023-08-02 11:05:00,28.97,28.99,28.95,28.98,18436.0,27.6749,27.694,27.6558,27.6845,18436.0
2023-08-02 11:10:00,28.98,28.99,28.96,28.99,20480.0,27.6845,27.694,27.6654,27.694,20480.0
2023-08-02 11:15:00,28.99,29.0,28.97,28.97,20472.0,27.694,27.7036,27.6749,27.6749,20472.0
2023-08-02 11:20:00,28.97,29.02,28.96,29.02,39936.0,27.6749,27.7227,27.6654,27.7227,39936.0
2023-08-02 11:25:00,29.02,29.07,29.02,29.06,29676.0,27.7227,27.7705,27.7227,27.7609,29676.0
2023-08-02 11:30:00,29.06,29.06,29.02,29.04,16216.0,27.7609,27.7609,27.7227,27.7418,16216.0
2023-08-02 11:35:00,29.04,29.07,29.01,29.02,19152.0,27.7418,27.7705,27.7131,27.7227,19152.0
2023-08-02 11:40:00,29.0,29.01,28.99,29.0,15292.0,27.7036,27.7131,27.694,27.7036,15292.0
2023-08-02 11:45:00,29.01,29.03,28.99,29.0,10158.0,27.7131,27.7322,27.694,27.7036,10158.0
2023-08-02 11:50:00,29.0,29.02,28.99,29.0,20016.0,27.7036,27.7227,27.694,27.7036,20016.0
2023-08-02 11:55:00,29.0,29.0,28.97,28.97,15054.0,27.7036,27.7036,27.6749,27.6749,15054.0
2023-08-02 12:00:00,28.98,29.02,28.98,29.02,9976.0,27.6845,27.7227,27.6845,27.7227,9976.0
2023-08-02 12:05:00,29.03,29.05,29.02,29.03,24294.0,27.7322,27.7514,27.7227,27.7322,24294.0
2023-08-02 12:10:00,29.04,29.06,29.03,29.06,24018.0,27.7418,27.7609,27.7322,27.7609,24018.0
2023-08-02 12:15:00,29.06,29.09,29.05,29.09,26502.0,27.7609,27.7896,27.7514,27.7896,26502.0
2023-08-02 12:20:00,29.1,29.11,29.04,29.04,27802.0,27.7991,27.8087,27.7418,27.7418,27802.0
2023-08-02 12:25:00,29.05,29.08,29.03,29.05,16698.0,27.7514,27.78,27.7322,27.7514,16698.0
2023-08-02 12:30:00,29.05,29.08,29.04,29.08,18110.0,27.7514,27.78,27.7418,27.78,18110.0
2023-08-02 12:35:00,29.07,29.09,29.06,29.08,22864.0,27.7705,27.7896,27.7609,27.78,22864.0
2023-08-02 12:40:00,29.07,29.07,29.04,29.05,15260.0,27.7705,27.7705,27.7418,27.7514,15260.0
2023-08-02 12:45:00,29.05,29.07,29.05,29.07,14472.0,27.7514,27.7705,27.7514,27.7705,14472.0
2023-08-02 12:50:00,29.07,29.07,29.03,29.03,13782.0,27.7705,27.7705,27.7322,27.7322,13782.0
2023-08-02 12:55:00,29.03,29.06,29.03,29.05,16348.0,27.7322,27.7609,27.7322,27.7514,16348.0
2023-08-02 13:00:00,29.05,29.11,29.05,29.1,36126.0,27.7514,27.8087,27.7514,27.7991,36126.0
2023-08-02 13:05:00,29.1,29.11,29.08,29.1,64554.0,27.7991,27.8087,27.78,27.7991,64554.0
2023-08-02 13:10:00,29.1,29.1,29.04,29.04,24648.0,27.7991,27.7991,27.7418,27.7418,24648.0
2023-08-02 13:15:00,29.04,29.09,29.04,29.09,22998.0,27.7418,27.7896,27.7418,27.7896,22998.0
2023-08-02 13:20:00,29.09,29.09,29.07,29.08,18398.0,27.7896,27.7896,27.7705,27.78,18398.0
2023-08-02 13:25:00,29.08,29.1,29.07,29.1,17688.0,27.78,27.7991,27.7705,27.7991,17688.0
2023-08-02 13:30:00,29.1,29.11,29.08,29.1,18444.0,27.7991,27.8087,27.78,27.7991,18444.0
2023-08-02 13:35:00,29.1,29.11,29.07,29.08,17710.0,27.7991,27.8087,27.7705,27.78,17710.0
2023-08-02 13:40:00,29.08,29.1,29.07,29.08,24132.0,27.78,27.7991,27.7705,27.78,24132.0
2023-08-02 13:45:00,29.08,29.09,29.07,29.08,19714.0,27.78,27.7896,27.7705,27.78,19714.0
2023-08-02 13:50:00,29.08,29.1,29.08,29.08,19722.0,27.78,27.7991,27.78,27.78,19722.0
2023-08-02 13:55:00,29.08,29.1,29.07,29.09,18532.0,27.78,27.7991,27.7705,27.7896,18532.0
2023-08-02 14:00:00,29.08,29.11,29.08,29.1,17164.0,27.78,27.8087,27.78,27.7991,17164.0
2023-08-02 14:05:00,29.11,29.11,29.03,29.04,32438.0,27.8087,27.8087,27.7322,27.7418,32438.0
2023-08-02 14:10:00,29.05,29.07,29.02,29.04,16204.0,27.7514,27.7705,27.7227,27.7418,16204.0
2023-08-02 14:15:00,29.04,29.05,29.01,29.02,14892.0,27.7418,27.7514,27.7131,27.7227,14892.0
2023-08-02 14:20:00,29.02,29.03,29.02,29.03,13514.0,27.7227,27.7322,27.7227,27.7322,13514.0
2023-08-02 14:25:00,29.03,29.03,29.0,29.01,19352.0,27.7322,27.7322,27.7036,27.7131,19352.0
2023-08-02 14:30:00,29.0,29.01,28.98,29.0,18554.0,27.7036,27.7131,27.6845,27.7036,18554.0
2023-08-02 14:35:00,29.0,29.0,28.95,28.95,56288.0,27.7036,27.7036,27.6558,27.6558,56288.0
2023-08-02 14:40:00,28.95,28.95,28.9,28.9,16760.0,27.6558,27.6558,27.6081,27.6081,16760.0
2023-08-02 14:45:00,28.9,28.93,28.89,28.93,20852.0,27.6081,27.6367,27.5985,27.6367,20852.0
2023-08-02 14:50:00,28.93,28.93,28.9,28.91,21108.0,27.6367,27.6367,27.6081,27.6176,21108.0
2023-08-02 14:55:00,28.92,28.92,28.88,28.9,34928.0,27.6272,27.6272,27.589,27.6081,34928.0
2023-08-02 15:00:00,28.9,28.93,28.9,28.92,18832.0,27.6081,27.6367,27.6081,27.6272,18832.0
2023-08-02 15:05:00,28.92,28.92,28.87,28.89,32184.0,27.6272,27.6272,27.5794,27.5985,32184.0
2023-08-02 15:10:00,28.89,28.9,28.88,28.88,23886.0,27.5985,27.6081,27.589,27.589,23886.0
2023-08-02 15:15:00,28.88,28.91,28.86,28.91,71790.0,27.589,27.6176,27.5698,27.6176,71790.0
2023-08-02 15:20:00,28.91,28.93,28.9,28.91,25766.0,27.6176,27.6367,27.6081,27.6176,25766.0
2023-08-02 15:25:00,28.91,28.91,28.86,28.88,45798.0,27.6176,27.6176,27.5698,27.589,45798.0
2023-08-02 15:30:00,28.88,28.9,28.87,28.88,51514.0,27.589,27.6081,27.5794,27.589,51514.0
2023-08-02 15:35:00,28.88,28.9,28.87,28.89,43658.0,27.589,27.6081,27.5794,27.5985,43658.0
2023-08-02 15:40:00,28.89,28.91,28.86,28.89,53658.0,27.5985,27.6176,27.5698,27.5985,53658.0
2023-08-02 15:45:00,28.89,28.91,28.88,28.88,42408.0,27.5985,27.6176,27.589,27.589,42408.0
2023-08-02 15:50:00,28.88,28.93,28.87,28.91,135958.0,27.589,27.6367,27.5794,27.6176,135958.0
2023-08-02 15:55:00,28.91,28.97,28.9,28.93,284758.0,27.6176,27.6749,27.6081,27.6367,284758.0
2023-08-03 09:30:00,28.61,28.75,28.6,28.71,108422.0,27.331,27.4648,27.3215,27.4266,108422.0
2023-08-03 09:35:00,28.71,28.73,28.61,28.61,62022.0,27.4266,27.4457,27.331,27.331,62022.0
2023-08-03 09:40:00,28.61,28.71,28.59,28.7,49396.0,27.331,27.4266,27.3119,27.417,49396.0
2023-08-03 09:45:00,28.69,28.73,28.66,28.67,39980.0,27.4074,27.4457,27.3788,27.3883,39980.0
2023-08-03 09:50:00,28.67,28.75,28.66,28.73,62512.0,27.3883,27.4648,27.3788,27.4457,62512.0
2023-08-03 09:55:00,28.73,28.73,28.61,28.61,32770.0,27.4457,27.4457,27.331,27.331,32770.0
2023-08-03 10:00:00,28.59,28.64,28.59,28.61,36094.0,27.3119,27.3597,27.3119,27.331,36094.0
2023-08-03 10:05:00,28.6,28.64,28.57,28.64,126948.0,27.3215,27.3597,27.2928,27.3597,126948.0
2023-08-03 10:10:00,28.64,28.65,28.52,28.53,150516.0,27.3597,27.3692,27.245,27.2546,150516.0
2023-08-03 10:15:00,28.54,28.54,28.47,28.52,225306.0,27.2641,27.2641,27.1973,27.245,225306.0
2023-08-03 10:20:00,28.52,28.54,28.44,28.47,41128.0,27.245,27.2641,27.1686,27.1973,41128.0
2023-08-03 10:25:00,28.47,28.47,28.37,28.39,61830.0,27.1973,27.1973,27.1017,27.1209,61830.0
2023-08-03 10:30:00,28.38,28.43,28.36,28.43,46856.0,27.1113,27.1591,27.0922,27.1591,46856.0
2023-08-03 10:35:00,28.43,28.48,28.43,28.45,37460.0,27.1591,27.2068,27.1591,27.1782,37460.0
2023-08-03 10:40:00,28.45,28.45,28.39,28.4,30114.0,27.1782,27.1782,27.1209,27.1304,30114.0
2023-08-03 10:45:00,28.41,28.41,28.35,28.39,50428.0,27.14,27.14,27.0826,27.1209,50428.0
2023-08-03 10:50:00,28.39,28.4,28.34,28.35,66532.0,27.1209,27.1304,27.0731,27.0826,66532.0
2023-08-03 10:55:00,28.35,28.39,28.34,28.36,48378.0,27.0826,27.1209,27.0731,27.0922,48378.0
2023-08-03 11:00:00,28.35,28.41,28.34,28.41,56866.0,27.0826,27.14,27.0731,27.14,56866.0
2023-08-03 11:05:00,28.41,28.43,28.39,28.4,17520.0,27.14,27.1591,27.1209,27.1304,17520.0
2023-08-03 11:10:00,28.4,28.45,28.38,28.43,26624.0,27.1304,27.1782,27.1113,27.1591,26624.0
2023-08-03 11:15:00,28.43,28.45,28.41,28.43,25146.0,27.1591,27.1782,27.14,27.1591,25146.0
2023-08-03 11:20:00,28.44,28.5,28.44,28.47,16602.0,27.1686,27.2259,27.1686,27.1973,16602.0
2023-08-03 11:25:00,28.47,28.5,28.46,28.48,36772.0,27.1973,27.2259,27.1877,27.2068,36772.0
2023-08-03 11:30:00,28.48,28.48,28.45,28.45,29812.0,27.2068,27.2068,27.1782,27.1782,29812.0
2023-08-03 11:35:00,28.45,28.45,28.39,28.4,51070.0,27.1782,27.1782,27.1209,27.1304,51070.0
2023-08-03 11:40:00,28.39,28.45,28.39,28.41,25972.0,27.1209,27.1782,27.1209,27.14,25972.0
2023-08-03 11:45:00,28.41,28.46,28.4,28.45,18970.0,27.14,27.1877,27.1304,27.1782,18970.0
2023-08-03 11:50:00,28.44,28.46,28.43,28.46,23722.0,27.1686,27.1877,27.1591,27.1877,23722.0
2023-08-03 11:55:00,28.46,28.46,28.42,28.44,36724.0,27.1877,27.1877,27.1495,27.1686,36724.0
2023-08-03 12:00:00,28.43,28.47,28.43,28.46,36424.0,27.1591,27.1973,27.1591,27.1877,36424.0
2023-08-03 12:05:00,28.46,28.46,28.42,28.46,24910.0,27.1877,27.1877,27.1495,27.1877,24910.0
2023-08-03 12:10:00,28.45,28.47,28.43,28.46,29230.0,27.1782,27.1973,27.1591,27.1877,29230.0
2023-08-03 12:15:00,28.47,28.49,28.44,28.49,38388.0,27.1973,27.2164,27.1686,27.2164,38388.0
2023-08-03 12:20:00,28.49,28.49,28.44,28.47,41958.0,27.2164,27.2164,27.1686,27.1973,41958.0
2023-08-03 12:25:00,28.47,28.47,28.42,28.46,26416.0,27.1973,27.1973,27.1495,27.1877,26416.0
2023-08-03 12:30:00,28.46,28.47,28.41,28.43,125208.0,27.1877,27.1973,27.14,27.1591,125208.0
2023-08-03 12:35:00,28.43,28.49,28.43,28.48,21244.0,27.1591,27.2164,27.1591,27.2068,21244.0
2023-08-03 12:40:00,28.49,28.49,28.47,28.48,16324.0,27.2164,27.2164,27.1973,27.2068,16324.0
2023-08-03 12:45:00,28.49,28.5,28.48,28.5,21884.0,27.2164,27.2259,27.2068,27.2259,21884.0
2023-08-03 12:50:00,28.5,28.51,28.47,28.47,32898.0,27.2259,27.2355,27.1973,27.1973,32898.0
2023-08-03 12:55:00,28.47,28.48,28.46,28.47,18510.0,27.1973,27.2068,27.1877,27.1973,18510.0
2023-08-03 13:00:00,28.47,28.52,28.47,28.49,30592.0,27.1973,27.245,27.1973,27.2164,30592.0
2023-08-03 13:05:00,28.48,28.5,28.48,28.49,24944.0,27.2068,27.2259,27.2068,27.2164,24944.0
2023-08-03 13:10:00,28.5,28.52,28.49,28.5,15104.0,27.2259,27.245,27.2164,27.2259,15104.0
2023-08-03 13:15:00,28.5,28.5,28.48,28.49,33128.0,27.2259,27.2259,27.2068,27.2164,33128.0
2023-08-03 13:20:00,28.49,28.51,28.49,28.49,36072.0,27.2164,27.2355,27.2164,27.2164,36072.0
2023-08-03 13:25:00,28.49,28.52,28.49,28.52,28340.0,27.2164,27.245,27.2164,27.245,28340.0
2023-08-03 13:30:00,28.52,28.53,28.47,28.48,29684.0,27.245,27.2546,27.1973,27.2068,29684.0
2023-08-03 13:35:00,28.48,28.49,28.46,28.49,30322.0,27.2068,27.2164,27.1877,27.2164,30322.0
2023-08-03 13:40:00,28.48,28.48,28.46,28.46,20490.0,27.2068,27.2068,27.1877,27.1877,20490.0
2023-08-03 13:45:00,28.46,28.5,28.44,28.49,15674.0,27.1877,27.2259,27.1686,27.2164,15674.0
2023-08-03 13:50:00,28.5,28.53,28.5,28.52,14844.0,27.2259,27.2546,27.2259,27.245,14844.0
2023-08-03 13:55:00,28.52,28.54,28.5,28.52,23628.0,27.245,27.2641,27.2259,27.245,23628.0
2023-08-03 14:00:00,28.52,28.53,28.5,28.51,21998.0,27.245,27.2546,27.2259,27.2355,21998.0
2023-08-03 14:05:00,28.5,28.54,28.5,28.52,9778.0,27.2259,27.2641,27.2259,27.245,9778.0
2023-08-03 14:10:00,28.52,28.52,28.5,28.52,14614.0,27.245,27.245,27.2259,27.245,14614.0
2023-08-03 14:15:00,28.53,28.55,28.53,28.55,19610.0,27.2546,27.2737,27.2546,27.2737,19610.0
2023-08-03 14:20:00,28.55,28.56,28.53,28.56,26994.0,27.2737,27.2833,27.2546,27.2833,26994.0
2023-08-03 14:25:00,28.55,28.56,28.53,28.54,25030.0,27.2737,27.2833,27.2546,27.2641,25030.0
2023-08-03 14:30:00,28.54,28.56,28.53,28.54,18706.0,27.2641,27.2833,27.2546,27.2641,18706.0
2023-08-03 14:35:00,28.53,28.56,28.5,28.56,21630.0,27.2546,27.2833,27.2259,27.2833,21630.0
2023-08-03 14:40:00,28.56,28.57,28.55,28.56,10810.0,27.2833,27.2928,27.2737,27.2833,10810.0
2023-08-03 14:45:00,28.57,28.58,28.55,28.56,17246.0,27.2928,27.3024,27.2737,27.2833,17246.0
2023-08-03 14:50:00,28.56,28.57,28.54,28.56,18028.0,27.2833,27.2928,27.2641,27.2833,18028.0
2023-08-03 14:55:00,28.56,28.56,28.52,28.53,25330.0,27.2833,27.2833,27.245,27.2546,25330.0
2023-08-03 15:00:00,28.53,28.54,28.5,28.53,38276.0,27.2546,27.2641,27.2259,27.2546,38276.0
2023-08-03 15:05:00,28.53,28.53,28.49,28.5,59758.0,27.2546,27.2546,27.2164,27.2259,59758.0
2023-08-03 15:10:00,28.5,28.5,28.45,28.47,24884.0,27.2259,27.2259,27.1782,27.1973,24884.0
2023-08-03 15:15:00,28.46,28.5,28.45,28.5,17790.0,27.1877,27.2259,27.1782,27.2259,17790.0
2023-08-03 15:20:00,28.5,28.51,28.48,28.5,47276.0,27.2259,27.2355,27.2068,27.2259,47276.0
2023-08-03 15:25:00,28.5,28.5,28.48,28.49,48102.0,27.2259,27.2259,27.2068,27.2164,48102.0
2023-08-03 15:30:00,28.49,28.54,28.48,28.54,76356.0,27.2164,27.2641,27.2068,27.2641,76356.0
2023-08-03 15:35:00,28.54,28.55,28.5,28.5,45924.0,27.2641,27.2737,27.2259,27.2259,45924.0
2023-08-03 15:40:00,28.5,28.52,28.49,28.49,74072.0,27.2259,27.245,27.2164,27.2164,74072.0
2023-08-03 15:45:00,28.5,28.5,28.46,28.46,59820.0,27.2259,27.2259,27.1877,27.1877,59820.0
2023-08-03 15:50:00,28.47,28.48,28.43,28.47,151040.0,27.1973,27.2068,27.1591,27.1973,151040.0
2023-08-03 15:55:00,28.46,28.49,28.45,28.46,366802.0,27.1877,27.2164,27.1782,27.1877,366802.0
2023-08-04 09:30:00,28.68,28.68,28.52,28.57,165290.0,27.3979,27.3979,27.245,27.2928,165290.0
2023-08-04 09:35:00,28.57,28.58,28.45,28.52,56616.0,27.2928,27.3024,27.1782,27.245,56616.0
2023-08-04 09:40:00,28.54,28.67,28.54,28.66,46098.0,27.2641,27.3883,27.2641,27.3788,46098.0
2023-08-04 09:45:00,28.66,28.68,28.6,28.61,50206.0,27.3788,27.3979,27.3215,27.331,50206.0
2023-08-04 09:50:00,28.61,28.62,28.55,28.56,54746.0,27.331,27.3406,27.2737,27.2833,54746.0
2023-08-04 09:55:00,28.56,28.56,28.44,28.48,53658.0,27.2833,27.2833,27.1686,27.2068,53658.0
2023-08-04 10:00:00,28.48,28.48,28.36,28.4,59606.0,27.2068,27.2068,27.0922,27.1304,59606.0
2023-08-04 10:05:00,28.4,28.4,28.32,28.37,90398.0,27.1304,27.1304,27.054,27.1017,90398.0
2023-08-04 10:10:00,28.38,28.38,28.32,28.34,57348.0,27.1113,27.1113,27.054,27.0731,57348.0
2023-08-04 10:15:00,28.34,28.36,28.31,28.36,94120.0,27.0731,27.0922,27.0444,27.0922,94120.0
2023-08-04 10:20:00,28.36,28.42,28.36,28.39,146028.0,27.0922,27.1495,27.0922,27.1209,146028.0
2023-08-04 10:25:00,28.39,28.4,28.36,28.39,41344.0,27.1209,27.1304,27.0922,27.1209,41344.0
2023-08-04 10:30:00,28.4,28.43,28.4,28.43,41898.0,27.1304,27.1591,27.1304,27.1591,41898.0
2023-08-04 10:35:00,28.43,28.44,28.4,28.41,28354.0,27.1591,27.1686,27.1304,27.14,28354.0
2023-08-04 10:40:00,28.41,28.43,28.39,28.43,34292.0,27.14,27.1591,27.1209,27.1591,34292.0
2023-08-04 10:45:00,28.43,28.43,28.4,28.4,31508.0,27.1591,27.1591,27.1304,27.1304,31508.0
2023-08-04 10:50:00,28.4,28.4,28.36,28.4,43810.0,27.1304,27.1304,27.0922,27.1304,43810.0
2023-08-04 10:55:00,28.4,28.43,28.38,28.43,78994.0,27.1304,27.1591,27.1113,27.1591,78994.0
2023-08-04 11:00:00,28.44,28.45,28.41,28.43,31284.0,27.1686,27.1782,27.14,27.1591,31284.0
2023-08-04 11:05:00,28.43,28.45,28.42,28.42,31580.0,27.1591,27.1782,27.1495,27.1495,31580.0
2023-08-04 11:10:00,28.42,28.43,28.39,28.39,41832.0,27.1495,27.1591,27.1209,27.1209,41832.0
2023-08-04 11:15:00,28.39,28.4,28.38,28.39,38904.0,27.1209,27.1304,27.1113,27.1209,38904.0
2023-08-04 11:20:00,28.39,28.42,28.37,28.41,21806.0,27.1209,27.1495,27.1017,27.14,21806.0
2023-08-04 11:25:00,28.41,28.45,28.4,28.44,18652.0,27.14,27.1782,27.1304,27.1686,18652.0
2023-08-04 11:30:00,28.45,28.45,28.4,28.42,59522.0,27.1782,27.1782,27.1304,27.1495,59522.0
2023-08-04 11:35:00,28.42,28.44,28.39,28.39,29370.0,27.1495,27.1686,27.1209,27.1209,29370.0
2023-08-04 11:40:00,28.39,28.45,28.39,28.43,24340.0,27.1209,27.1782,27.1209,27.1591,24340.0
2023-08-04 11:45:00,28.44,28.45,28.42,28.42,27376.0,27.1686,27.1782,27.1495,27.1495,27376.0
2023-08-04 11:50:00,28.42,28.43,28.36,28.37,49252.0,27.1495,27.1591,27.0922,27.1017,49252.0
2023-08-04 11:55:00,28.36,28.39,28.35,28.38,101852.0,27.0922,27.1209,27.0826,27.1113,101852.0
2023-08-04 12:00:00,28.38,28.38,28.35,28.38,53318.0,27.1113,27.1113,27.0826,27.1113,53318.0
2023-08-04 12:05:00,28.38,28.38,28.35,28.37,22804.0,27.1113,27.1113,27.0826,27.1017,22804.0
2023-08-04 12:10:00,28.38,28.41,28.36,28.41,50080.0,27.1113,27.14,27.0922,27.14,50080.0
2023-08-04 12:15:00,28.4,28.42,28.39,28.42,27036.0,27.1304,27.1495,27.1209,27.1495,27036.0
2023-08-04 12:20:00,28.42,28.43,28.39,28.4,37880.0,27.1495,27.1591,27.1209,27.1304,37880.0
2023-08-04 12:25:00,28.4,28.42,28.39,28.42,32626.0,27.1304,27.1495,27.1209,27.1495,32626.0
2023-08-04 12:30:00,28.42,28.43,28.37,28.39,19526.0,27.1495,27.1591,27.1017,27.1209,19526.0
2023-08-04 12:35:00,28.39,28.39,28.38,28.39,14210.0,27.1209,27.1209,27.1113,27.1209,14210.0
2023-08-04 12:40:00,28.39,28.4,28.36,28.39,21854.0,27.1209,27.1304,27.0922,27.1209,21854.0
2023-08-04 12:45:00,28.39,28.4,28.38,28.4,21574.0,27.1209,27.1304,27.1113,27.1304,21574.0
2023-08-04 12:50:00,28.4,28.42,28.4,28.42,17018.0,27.1304,27.1495,27.1304,27.1495,17018.0
2023-08-04 12:55:00,28.41,28.43,28.39,28.41,89482.0,27.14,27.1591,27.1209,27.14,89482.0
2023-08-04 13:00:00,28.4,28.41,28.39,28.41,12960.0,27.1304,27.14,27.1209,27.14,12960.0
2023-08-04 13:05:00,28.41,28.41,28.38,28.39,23538.0,27.14,27.14,27.1113,27.1209,23538.0
2023-08-04 13:10:00,28.39,28.4,28.38,28.39,46994.0,27.1209,27.1304,27.1113,27.1209,46994.0
2023-08-04 13:15:00,28.39,28.43,28.38,28.43,43292.0,27.1209,27.1591,27.1113,27.1591,43292.0
2023-08-04 13:20:00,28.43,28.45,28.42,28.43,35684.0,27.1591,27.1782,27.1495,27.1591,35684.0
2023-08-04 13:25:00,28.44,28.45,28.38,28.4,44372.0,27.1686,27.1782,27.1113,27.1304,44372.0
2023-08-04 13:30:00,28.4,28.41,28.38,28.4,18344.0,27.1304,27.14,27.1113,27.1304,18344.0
2023-08-04 13:35:00,28.39,28.39,28.34,28.35,25002.0,27.1209,27.1209,27.0731,27.0826,25002.0
2023-08-04 13:40:00,28.35,28.39,28.35,28.35,52662.0,27.0826,27.1209,27.0826,27.0826,52662.0
2023-08-04 13:45:00,28.35,28.39,28.35,28.36,34214.0,27.0826,27.1209,27.0826,27.0922,34214.0
2023-08-04 13:50:00,28.36,28.36,28.34,28.35,25470.0,27.0922,27.0922,27.0731,27.0826,25470.0
2023-08-04 13:55:00,28.34,28.34,28.29,28.3,42268.0,27.0731,27.0731,27.0253,27.0349,42268.0
2023-08-04 14:00:00,28.3,28.3,28.18,28.19,56976.0,27.0349,27.0349,26.9202,26.9298,56976.0
2023-08-04 14:05:00,28.2,28.22,28.16,28.18,53442.0,26.9393,26.9585,26.9011,26.9202,53442.0
2023-08-04 14:10:00,28.18,28.23,28.18,28.21,23290.0,26.9202,26.968,26.9202,26.9489,23290.0
2023-08-04 14:15:00,28.2,28.2,28.15,28.16,42484.0,26.9393,26.9393,26.8916,26.9011,42484.0
2023-08-04 14:20:00,28.16,28.16,28.08,28.09,45822.0,26.9011,26.9011,26.8247,26.8343,45822.0
2023-08-04 14:25:00,28.08,28.1,28.06,28.06,35296.0,26.8247,26.8438,26.8056,26.8056,35296.0
2023-08-04 14:30:00,28.06,28.06,28.01,28.04,55730.0,26.8056,26.8056,26.7578,26.7865,55730.0
2023-08-04 14:35:00,28.03,28.03,27.99,28.0,30268.0,26.7769,26.7769,26.7387,26.7483,30268.0
2023-08-04 14:40:00,28.0,28.04,28.0,28.04,36704.0,26.7483,26.7865,26.7483,26.7865,36704.0
2023-08-04 14:45:00,28.04,28.04,28.0,28.02,32110.0,26.7865,26.7865,26.7483,26.7674,32110.0
2023-08-04 14:50:00,28.02,28.06,28.0,28.0,34502.0,26.7674,26.8056,26.7483,26.7483,34502.0
2023-08-04 14:55:00,28.0,28.04,27.98,28.03,36052.0,26.7483,26.7865,26.7292,26.7769,36052.0
2023-08-04 15:00:00,28.02,28.05,28.02,28.04,39300.0,26.7674,26.7961,26.7674,26.7865,39300.0
2023-08-04 15:05:00,28.04,28.06,28.02,28.04,34520.0,26.7865,26.8056,26.7674,26.7865,34520.0
2023-08-04 15:10:00,28.04,28.09,28.04,28.09,31188.0,26.7865,26.8343,26.7865,26.8343,31188.0
2023-08-04 15:15:00,28.09,28.11,28.08,28.09,37808.0,26.8343,26.8534,26.8247,26.8343,37808.0
2023-08-04 15:20:00,28.09,28.11,28.08,28.09,35520.0,26.8343,26.8534,26.8247,26.8343,35520.0
2023-08-04 15:25:00,28.09,28.1,28.07,28.1,35878.0,26.8343,26.8438,26.8152,26.8438,35878.0
2023-08-04 15:30:00,28.1,28.11,28.07,28.08,40636.0,26.8438,26.8534,26.8152,26.8247,40636.0
2023-08-04 15:35:00,28.08,28.09,28.03,28.03,42640.0,26.8247,26.8343,26.7769,26.7769,42640.0
2023-08-04 15:40:00,28.03,28.06,28.02,28.06,65978.0,26.7769,26.8056,26.7674,26.8056,65978.0
2023-08-04 15:45:00,28.05,28.08,28.03,28.05,93498.0,26.7961,26.8247,26.7769,26.7961,93498.0
2023-08-04 15:50:00,28.05,28.07,28.02,28.03,201346.0,26.7961,26.8152,26.7674,26.7769,201346.0
2023-08-04 15:55:00,28.03,28.06,28.01,28.04,414776.0,26.7769,26.8056,26.7578,26.7865,414776.0
2023-08-07 09:30:00,28.25,28.54,28.25,28.5,114390.0,26.9871,27.2641,26.9871,27.2259,114390.0
2023-08-07 09:35:00,28.5,28.55,28.48,28.48,54754.0,27.2259,27.2737,27.2068,27.2068,54754.0
2023-08-07 09:40:00,28.49,28.49,28.4,28.42,65044.0,27.2164,27.2164,27.1304,27.1495,65044.0
2023-08-07 09:45:00,28.42,28.49,28.42,28.44,143548.0,27.1495,27.2164,27.1495,27.1686,143548.0
2023-08-07 09:50:00,28.44,28.52,28.43,28.46,119434.0,27.1686,27.245,27.1591,27.1877,119434.0
2023-08-07 09:55:00,28.48,28.53,28.46,28.5,43348.0,27.2068,27.2546,27.1877,27.2259,43348.0
2023-08-07 10:00:00,28.5,28.52,28.46,28.49,48568.0,27.2259,27.245,27.1877,27.2164,48568.0
2023-08-07 10:05:00,28.49,28.57,28.49,28.56,80244.0,27.2164,27.2928,27.2164,27.2833,80244.0
2023-08-07 10:10:00,28.56,28.57,28.53,28.57,22770.0,27.2833,27.2928,27.2546,27.2928,22770.0
2023-08-07 10:15:00,28.57,28.57,28.5,28.51,76254.0,27.2928,27.2928,27.2259,27.2355,76254.0
2023-08-07 10:20:00,28.52,28.52,28.48,28.5,47144.0,27.245,27.245,27.2068,27.2259,47144.0
2023-08-07 10:25:00,28.5,28.54,28.49,28.53,66758.0,27.2259,27.2641,27.2164,27.2546,66758.0
2023-08-07 10:30:00,28.53,28.53,28.51,28.53,33768.0,27.2546,27.2546,27.2355,27.2546,33768.0
2023-08-07 10:35:00,28.53,28.6,28.53,28.57,37726.0,27.2546,27.3215,27.2546,27.2928,37726.0
2023-08-07 10:40:00,28.57,28.59,28.57,28.57,34656.0,27.2928,27.3119,27.2928,27.2928,34656.0
2023-08-07 10:45:00,28.57,28.57,28.52,28.55,35414.0,27.2928,27.2928,27.245,27.2737,35414.0
2023-08-07 10:50:00,28.56,28.56,28.5,28.53,26126.0,27.2833,27.2833,27.2259,27.2546,26126.0
2023-08-07 10:55:00,28.54,28.54,28.49,28.52,26162.0,27.2641,27.2641,27.2164,27.245,26162.0
2023-08-07 11:00:00,28.52,28.56,28.51,28.53,31826.0,27.245,27.2833,27.2355,27.2546,31826.0
2023-08-07 11:05:00,28.54,28.55,28.5,28.52,23982.0,27.2641,27.2737,27.2259,27.245,23982.0
2023-08-07 11:10:00,28.52,28.55,28.5,28.55,17056.0,27.245,27.2737,27.2259,27.2737,17056.0
2023-08-07 11:15:00,28.54,28.54,28.5,28.52,21582.0,27.2641,27.2641,27.2259,27.245,21582.0
2023-08-07 11:20:00,28.51,28.56,28.5,28.54,23090.0,27.2355,27.2833,27.2259,27.2641,23090.0
2023-08-07 11:25:00,28.54,28.55,28.53,28.54,21880.0,27.2641,27.2737,27.2546,27.2641,21880.0
2023-08-07 11:30:00,28.55,28.56,28.52,28.54,21352.0,27.2737,27.2833,27.245,27.2641,21352.0
2023-08-07 11:35:00,28.54,28.57,28.53,28.54,19708.0,27.2641,27.2928,27.2546,27.2641,19708.0
2023-08-07 11:40:00,28.54,28.55,28.53,28.55,19814.0,27.2641,27.2737,27.2546,27.2737,19814.0
2023-08-07 11:45:00,28.55,28.56,28.53,28.53,11152.0,27.2737,27.2833,27.2546,27.2546,11152.0
2023-08-07 11:50:00,28.53,28.57,28.52,28.57,18036.0,27.2546,27.2928,27.245,27.2928,18036.0
2023-08-07 11:55:00,28.57,28.58,28.54,28.55,24236.0,27.2928,27.3024,27.2641,27.2737,24236.0
2023-08-07 12:00:00,28.56,28.56,28.53,28.55,17656.0,27.2833,27.2833,27.2546,27.2737,17656.0
2023-08-07 12:05:00,28.55,28.56,28.53,28.54,18570.0,27.2737,27.2833,27.2546,27.2641,18570.0
2023-08-07 12:10:00,28.54,28.55,28.53,28.54,13798.0,27.2641,27.2737,27.2546,27.2641,13798.0
2023-08-07 12:15:00,28.53,28.53,28.5,28.52,17462.0,27.2546,27.2546,27.2259,27.245,17462.0
2023-08-07 12:20:00,28.53,28.53,28.5,28.5,18228.0,27.2546,27.2546,27.2259,27.2259,18228.0
2023-08-07 12:25:00,28.5,28.53,28.5,28.5,16114.0,27.2259,27.2546,27.2259,27.2259,16114.0
2023-08-07 12:30:00,28.5,28.5,28.48,28.49,17574.0,27.2259,27.2259,27.2068,27.2164,17574.0
2023-08-07 12:35:00,28.48,28.49,28.47,28.47,16506.0,27.2068,27.2164,27.1973,27.1973,16506.0
2023-08-07 12:40:00,28.47,28.48,28.46,28.48,11772.0,27.1973,27.2068,27.1877,27.2068,11772.0
2023-08-07 12:45:00,28.47,28.5,28.47,28.5,13042.0,27.1973,27.2259,27.1973,27.2259,13042.0
2023-08-07 12:50:00,28.5,28.54,28.5,28.53,17760.0,27.2259,27.2641,27.2259,27.2546,17760.0
2023-08-07 12:55:00,28.54,28.55,28.52,28.54,20598.0,27.2641,27.2737,27.245,27.2641,20598.0
2023-08-07 13:00:00,28.54,28.55,28.53,28.54,12430.0,27.2641,27.2737,27.2546,27.2641,12430.0
2023-08-07 13:05:00,28.54,28.56,28.53,28.56,12978.0,27.2641,27.2833,27.2546,27.2833,12978.0
2023-08-07 13:10:00,28.56,28.58,28.56,28.56,26956.0,27.2833,27.3024,27.2833,27.2833,26956.0
2023-08-07 13:15:00,28.56,28.58,28.55,28.57,25670.0,27.2833,27.3024,27.2737,27.2928,25670.0
2023-08-07 13:20:00,28.57,28.57,28.55,28.57,19060.0,27.2928,27.2928,27.2737,27.2928,19060.0
2023-08-07 13:25:00,28.57,28.58,28.55,28.55,14072.0,27.2928,27.3024,27.2737,27.2737,14072.0
2023-08-07 13:30:00,28.55,28.56,28.53,28.54,17076.0,27.2737,27.2833,27.2546,27.2641,17076.0
2023-08-07 13:35:00,28.54,28.55,28.51,28.52,26882.0,27.2641,27.2737,27.2355,27.245,26882.0
2023-08-07 13:40:00,28.53,28.55,28.53,28.55,11408.0,27.2546,27.2737,27.2546,27.2737,11408.0
2023-08-07 13:45:00,28.55,28.61,28.55,28.6,40152.0,27.2737,27.331,27.2737,27.3215,40152.0
2023-08-07 13:50:00,28.6,28.64,28.6,28.63,25962.0,27.3215,27.3597,27.3215,27.3501,25962.0
2023-08-07 13:55:00,28.64,28.64,28.62,28.63,13332.0,27.3597,27.3597,27.3406,27.3501,13332.0
2023-08-07 14:00:00,28.63,28.66,28.61,28.61,23256.0,27.3501,27.3788,27.331,27.331,23256.0
2023-08-07 14:05:00,28.61,28.63,28.6,28.61,17036.0,27.331,27.3501,27.3215,27.331,17036.0
2023-08-07 14:10:00,28.61,28.62,28.61,28.61,9950.0,27.331,27.3406,27.331,27.331,9950.0
2023-08-07 14:15:00,28.61,28.62,28.6,28.61,20042.0,27.331,27.3406,27.3215,27.331,20042.0
2023-08-07 14:20:00,28.61,28.61,28.59,28.6,9232.0,27.331,27.331,27.3119,27.3215,9232.0
2023-08-07 14:25:00,28.6,28.6,28.57,28.59,16952.0,27.3215,27.3215,27.2928,27.3119,16952.0
2023-08-07 14:30:00,28.59,28.6,28.59,28.6,23276.0,27.3119,27.3215,27.3119,27.3215,23276.0
2023-08-07 14:35:00,28.6,28.61,28.57,28.57,17474.0,27.3215,27.331,27.2928,27.2928,17474.0
2023-08-07 14:40:00,28.58,28.59,28.57,28.59,11366.0,27.3024,27.3119,27.2928,27.3119,11366.0
2023-08-07 14:45:00,28.58,28.59,28.57,28.59,16812.0,27.3024,27.3119,27.2928,27.3119,16812.0
2023-08-07 14:50:00,28.59,28.59,28.57,28.58,19328.0,27.3119,27.3119,27.2928,27.3024,19328.0
2023-08-07 14:55:00,28.58,28.61,28.58,28.61,14290.0,27.3024,27.331,27.3024,27.331,14290.0
2023-08-07 15:00:00,28.61,28.61,28.59,28.6,17886.0,27.331,27.331,27.3119,27.3215,17886.0
2023-08-07 15:05:00,28.6,28.6,28.58,28.59,27980.0,27.3215,27.3215,27.3024,27.3119,27980.0
2023-08-07 15:10:00,28.58,28.59,28.54,28.55,35760.0,27.3024,27.3119,27.2641,27.2737,35760.0
2023-08-07 15:15:00,28.55,28.55,28.52,28.52,35842.0,27.2737,27.2737,27.245,27.245,35842.0
2023-08-07 15:20:00,28.52,28.52,28.5,28.52,37064.0,27.245,27.245,27.2259,27.245,37064.0
2023-08-07 15:25:00,28.52,28.52,28.49,28.49,40814.0,27.245,27.245,27.2164,27.2164,40814.0
2023-08-07 15:30:00,28.49,28.52,28.48,28.52,55024.0,27.2164,27.245,27.2068,27.245,55024.0
2023-08-07 15:35:00,28.52,28.55,28.52,28.54,48120.0,27.245,27.2737,27.245,27.2641,48120.0
2023-08-07 15:40:00,28.54,28.57,28.54,28.57,60656.0,27.2641,27.2928,27.2641,27.2928,60656.0
2023-08-07 15:45:00,28.56,28.57,28.55,28.56,79230.0,27.2833,27.2928,27.2737,27.2833,79230.0
2023-08-07 15:50:00,28.57,28.61,28.57,28.61,182020.0,27.2928,27.331,27.2928,27.331,182020.0
2023-08-07 15:55:00,28.64,28.65,28.61,28.61,585232.0,27.3597,27.3692,27.331,27.331,585232.0
2023-08-08 09:30:00,28.41,28.41,28.29,28.29,84272.0,27.14,27.14,27.0253,27.0253,84272.0
2023-08-08 09:35:00,28.3,28.32,28.28,28.32,32254.0,27.0349,27.054,27.0158,27.054,32254.0
2023-08-08 09:40:00,28.32,28.34,28.2,28.21,16466.0,27.054,27.0731,26.9393,26.9489,16466.0
2023-08-08 09:45:00,28.2,28.24,28.16,28.18,61442.0,26.9393,26.9776,26.9011,26.9202,61442.0
2023-08-08 09:50:00,28.18,28.21,28.16,28.21,63766.0,26.9202,26.9489,26.9011,26.9489,63766.0
2023-08-08 09:55:00,28.2,28.2,28.12,28.16,70002.0,26.9393,26.9393,26.8629,26.9011,70002.0
2023-08-08 10:00:00,28.16,28.16,28.11,28.16,95076.0,26.9011,26.9011,26.8534,26.9011,95076.0
2023-08-08 10:05:00,28.17,28.17,28.1,28.11,33396.0,26.9107,26.9107,26.8438,26.8534,33396.0
2023-08-08 10:10:00,28.12,28.13,28.03,28.03,43674.0,26.8629,26.8725,26.7769,26.7769,43674.0
2023-08-08 10:15:00,28.01,28.07,28.0,28.04,107220.0,26.7578,26.8152,26.7483,26.7865,107220.0
2023-08-08 10:20:00,28.03,28.08,28.02,28.06,20092.0,26.7769,26.8247,26.7674,26.8056,20092.0
2023-08-08 10:25:00,28.06,28.09,28.05,28.08,18660.0,26.8056,26.8343,26.7961,26.8247,18660.0
2023-08-08 10:30:00,28.07,28.08,28.04,28.06,31006.0,26.8152,26.8247,26.7865,26.8056,31006.0
2023-08-08 10:35:00,28.06,28.09,28.05,28.07,21702.0,26.8056,26.8343,26.7961,26.8152,21702.0
2023-08-08 10:40:00,28.07,28.1,28.05,28.08,17218.0,26.8152,26.8438,26.7961,26.8247,17218.0
2023-08-08 10:45:00,28.07,28.11,28.06,28.11,20868.0,26.8152,26.8534,26.8056,26.8534,20868.0
2023-08-08 10:50:00,28.11,28.14,28.1,28.11,19232.0,26.8534,26.882,26.8438,26.8534,19232.0
2023-08-08 10:55:00,28.11,28.11,28.06,28.06,20098.0,26.8534,26.8534,26.8056,26.8056,20098.0
2023-08-08 11:00:00,28.05,28.07,28.05,28.06,31120.0,26.7961,26.8152,26.7961,26.8056,31120.0
2023-08-08 11:05:00,28.06,28.06,28.04,28.06,9982.0,26.8056,26.8056,26.7865,26.8056,9982.0
2023-08-08 11:10:00,28.06,28.07,28.04,28.06,10842.0,26.8056,26.8152,26.7865,26.8056,10842.0
2023-08-08 11:15:00,28.06,28.07,28.05,28.05,14332.0,26.8056,26.8152,26.7961,26.7961,14332.0
2023-08-08 11:20:00,28.07,28.09,28.07,28.08,11886.0,26.8152,26.8343,26.8152,26.8247,11886.0
2023-08-08 11:25:00,28.08,28.08,28.05,28.07,10354.0,26.8247,26.8247,26.7961,26.8152,10354.0
2023-08-08 11:30:00,28.07,28.08,28.06,28.07,26202.0,26.8152,26.8247,26.8056,26.8152,26202.0
2023-08-08 11:35:00,28.07,28.14,28.06,28.13,21426.0,26.8152,26.882,26.8056,26.8725,21426.0
2023-08-08 11:40:00,28.13,28.13,28.11,28.13,7848.0,26.8725,26.8725,26.8534,26.8725,7848.0
2023-08-08 11:45:00,28.13,28.16,28.12,28.14,12304.0,26.8725,26.9011,26.8629,26.882,12304.0
2023-08-08 11:50:00,28.14,28.15,28.11,28.11,15346.0,26.882,26.8916,26.8534,26.8534,15346.0
2023-08-08 11:55:00,28.13,28.15,28.11,28.14,9772.0,26.8725,26.8916,26.8534,26.882,9772.0
2023-08-08 12:00:00,28.14,28.19,28.13,28.18,19558.0,26.882,26.9298,26.8725,26.9202,19558.0
2023-08-08 12:05:00,28.18,28.2,28.16,28.17,17176.0,26.9202,26.9393,26.9011,26.9107,17176.0
2023-08-08 12:10:00,28.17,28.2,28.17,28.2,11364.0,26.9107,26.9393,26.9107,26.9393,11364.0
2023-08-08 12:15:00,28.2,28.2,28.18,28.19,12002.0,26.9393,26.9393,26.9202,26.9298,12002.0
2023-08-08 12:20:00,28.19,28.21,28.17,28.17,7784.0,26.9298,26.9489,26.9107,26.9107,7784.0
2023-08-08 12:25:00,28.17,28.18,28.16,28.18,8080.0,26.9107,26.9202,26.9011,26.9202,8080.0
2023-08-08 12:30:00,28.18,28.2,28.17,28.2,6998.0,26.9202,26.9393,26.9107,26.9393,6998.0
2023-08-08 12:35:00,28.2,28.2,28.18,28.19,12716.0,26.9393,26.9393,26.9202,26.9298,12716.0
2023-08-08 12:40:00,28.19,28.2,28.18,28.19,11172.0,26.9298,26.9393,26.9202,26.9298,11172.0
2023-08-08 12:45:00,28.19,28.22,28.18,28.22,9774.0,26.9298,26.9585,26.9202,26.9585,9774.0
2023-08-08 12:50:00,28.21,28.23,28.19,28.19,11000.0,26.9489,26.968,26.9298,26.9298,11000.0
2023-08-08 12:55:00,28.2,28.2,28.18,28.2,11238.0,26.9393,26.9393,26.9202,26.9393,11238.0
2023-08-08 13:00:00,28.2,28.21,28.18,28.2,7996.0,26.9393,26.9489,26.9202,26.9393,7996.0
2023-08-08 13:05:00,28.2,28.21,28.18,28.21,17646.0,26.9393,26.9489,26.9202,26.9489,17646.0
2023-08-08 13:10:00,28.21,28.23,28.19,28.23,10420.0,26.9489,26.968,26.9298,26.968,10420.0
2023-08-08 13:15:00,28.23,28.29,28.23,28.26,47000.0,26.968,27.0253,26.968,26.9967,47000.0
2023-08-08 13:20:00,28.26,28.31,28.26,28.28,70530.0,26.9967,27.0444,26.9967,27.0158,70530.0
2023-08-08 13:25:00,28.27,28.29,28.27,28.28,11696.0,27.0062,27.0253,27.0062,27.0158,11696.0
2023-08-08 13:30:00,28.28,28.29,28.27,28.27,15550.0,27.0158,27.0253,27.0062,27.0062,15550.0
2023-08-08 13:35:00,28.27,28.27,28.25,28.26,8932.0,27.0062,27.0062,26.9871,26.9967,8932.0
2023-08-08 13:40:00,28.26,28.27,28.25,28.26,17140.0,26.9967,27.0062,26.9871,26.9967,17140.0
2023-08-08 13:45:00,28.24,28.25,28.23,28.23,11524.0,26.9776,26.9871,26.968,26.968,11524.0
2023-08-08 13:50:00,28.23,28.28,28.22,28.27,13106.0,26.968,27.0158,26.9585,27.0062,13106.0
2023-08-08 13:55:00,28.27,28.27,28.24,28.25,7058.0,27.0062,27.0062,26.9776,26.9871,7058.0
2023-08-08 14:00:00,28.25,28.26,28.24,28.26,7608.0,26.9871,26.9967,26.9776,26.9967,7608.0
2023-08-08 14:05:00,28.26,28.28,28.25,28.27,17670.0,26.9967,27.0158,26.9871,27.0062,17670.0
2023-08-08 14:10:00,28.27,28.29,28.25,28.26,51246.0,27.0062,27.0253,26.9871,26.9967,51246.0
2023-08-08 14:15:00,28.26,28.3,28.26,28.28,16100.0,26.9967,27.0349,26.9967,27.0158,16100.0
2023-08-08 14:20:00,28.28,28.29,28.27,28.27,8472.0,27.0158,27.0253,27.0062,27.0062,8472.0
2023-08-08 14:25:00,28.26,28.27,28.24,28.25,10764.0,26.9967,27.0062,26.9776,26.9871,10764.0
2023-08-08 14:30:00,28.25,28.28,28.25,28.27,16710.0,26.9871,27.0158,26.9871,27.0062,16710.0
2023-08-08 14:35:00,28.26,28.29,28.26,28.27,17114.0,26.9967,27.0253,26.9967,27.0062,17114.0
2023-08-08 14:40:00,28.27,28.29,28.25,28.25,12786.0,27.0062,27.0253,26.9871,26.9871,12786.0
2023-08-08 14:45:00,28.25,28.27,28.25,28.27,8326.0,26.9871,27.0062,26.9871,27.0062,8326.0
2023-08-08 14:50:00,28.27,28.3,28.27,28.3,36190.0,27.0062,27.0349,27.0062,27.0349,36190.0
2023-08-08 14:55:00,28.3,28.34,28.3,28.33,26150.0,27.0349,27.0731,27.0349,27.0635,26150.0
2023-08-08 15:00:00,28.33,28.34,28.31,28.33,10440.0,27.0635,27.0731,27.0444,27.0635,10440.0
2023-08-08 15:05:00,28.33,28.34,28.31,28.31,19378.0,27.0635,27.0731,27.0444,27.0444,19378.0
2023-08-08 15:10:00,28.31,28.33,28.31,28.31,21794.0,27.0444,27.0635,27.0444,27.0444,21794.0
2023-08-08 15:15:00,28.31,28.32,28.3,28.32,16082.0,27.0444,27.054,27.0349,27.054,16082.0
2023-08-08 15:20:00,28.32,28.35,28.31,28.34,39354.0,27.054,27.0826,27.0444,27.0731,39354.0
2023-08-08 15:25:00,28.34,28.34,28.31,28.32,34928.0,27.0731,27.0731,27.0444,27.054,34928.0
2023-08-08 15:30:00,28.31,28.33,28.31,28.32,44476.0,27.0444,27.0635,27.0444,27.054,44476.0
2023-08-08 15:35:00,28.32,28.34,28.31,28.34,48922.0,27.054,27.0731,27.0444,27.0731,48922.0
2023-08-08 15:40:00,28.34,28.37,28.33,28.36,42044.0,27.0731,27.1017,27.0635,27.0922,42044.0
2023-08-08 15:45:00,28.36,28.37,28.34,28.34,56874.0,27.0922,27.1017,27.0731,27.0731,56874.0
2023-08-08 15:50:00,28.34,28.36,28.32,28.33,116552.0,27.0731,27.0922,27.054,27.0635,116552.0
2023-08-08 15:55:00,28.33,28.38,28.32,28.35,364022.0,27.0635,27.1113,27.054,27.0826,364022.0
2023-08-09 09:30:00,28.41,28.46,28.35,28.4,44456.0,27.14,27.1877,27.0826,27.1304,44456.0
2023-08-09 09:35:00,28.39,28.41,28.36,28.36,20904.0,27.1209,27.14,27.0922,27.0922,20904.0
2023-08-09 09:40:00,28.36,28.36,28.25,28.27,30978.0,27.0922,27.0922,26.9871,27.0062,30978.0
2023-08-09 09:45:00,28.27,28.36,28.26,28.35,33266.0,27.0062,27.0922,26.9967,27.0826,33266.0
2023-08-09 09:50:00,28.36,28.36,28.3,28.33,10336.0,27.0922,27.0922,27.0349,27.0635,10336.0
2023-08-09 09:55:00,28.33,28.33,28.29,28.32,52804.0,27.0635,27.0635,27.0253,27.054,52804.0
2023-08-09 10:00:00,28.32,28.39,28.31,28.39,24724.0,27.054,27.1209,27.0444,27.1209,24724.0
2023-08-09 10:05:00,28.39,28.39,28.3,28.31,15886.0,27.1209,27.1209,27.0349,27.0444,15886.0
2023-08-09 10:10:00,28.31,28.35,28.31,28.35,14458.0,27.0444,27.0826,27.0444,27.0826,14458.0
2023-08-09 10:15:00,28.35,28.43,28.34,28.41,26974.0,27.0826,27.1591,27.0731,27.14,26974.0
2023-08-09 10:20:00,28.42,28.47,28.39,28.46,145342.0,27.1495,27.1973,27.1209,27.1877,145342.0
2023-08-09 10:25:00,28.46,28.5,28.45,28.5,33726.0,27.1877,27.2259,27.1782,27.2259,33726.0
2023-08-09 10:30:00,28.49,28.52,28.47,28.47,64118.0,27.2164,27.245,27.1973,27.1973,64118.0
2023-08-09 10:35:00,28.48,28.51,28.48,28.5,39406.0,27.2068,27.2355,27.2068,27.2259,39406.0
2023-08-09 10:40:00,28.5,28.55,28.49,28.52,64540.0,27.2259,27.2737,27.2164,27.245,64540.0
2023-08-09 10:45:00,28.52,28.55,28.5,28.55,59576.0,27.245,27.2737,27.2259,27.2737,59576.0
2023-08-09 10:50:00,28.54,28.59,28.54,28.58,30124.0,27.2641,27.3119,27.2641,27.3024,30124.0
2023-08-09 10:55:00,28.59,28.61,28.54,28.61,59068.0,27.3119,27.331,27.2641,27.331,59068.0
2023-08-09 11:00:00,28.61,28.64,28.59,28.64,78020.0,27.331,27.3597,27.3119,27.3597,78020.0
2023-08-09 11:05:00,28.64,28.64,28.61,28.63,21456.0,27.3597,27.3597,27.331,27.3501,21456.0
2023-08-09 11:10:00,28.63,28.66,28.62,28.66,19814.0,27.3501,27.3788,27.3406,27.3788,19814.0
2023-08-09 11:15:00,28.66,28.66,28.62,28.65,28620.0,27.3788,27.3788,27.3406,27.3692,28620.0
2023-08-09 11:20:00,28.64,28.67,28.61,28.66,33946.0,27.3597,27.3883,27.331,27.3788,33946.0
2023-08-09 11:25:00,28.66,28.67,28.61,28.63,34578.0,27.3788,27.3883,27.331,27.3501,34578.0
2023-08-09 11:30:00,28.63,28.66,28.62,28.64,62648.0,27.3501,27.3788,27.3406,27.3597,62648.0
2023-08-09 11:35:00,28.64,28.64,28.61,28.63,14388.0,27.3597,27.3597,27.331,27.3501,14388.0
2023-08-09 11:40:00,28.63,28.63,28.58,28.59,20268.0,27.3501,27.3501,27.3024,27.3119,20268.0
2023-08-09 11:45:00,28.59,28.6,28.52,28.53,22686.0,27.3119,27.3215,27.245,27.2546,22686.0
2023-08-09 11:50:00,28.53,28.54,28.5,28.54,35774.0,27.2546,27.2641,27.2259,27.2641,35774.0
2023-08-09 11:55:00,28.54,28.54,28.5,28.52,27994.0,27.2641,27.2641,27.2259,27.245,27994.0
2023-08-09 12:00:00,28.51,28.55,28.5,28.55,16482.0,27.2355,27.2737,27.2259,27.2737,16482.0
2023-08-09 12:05:00,28.55,28.58,28.54,28.58,17598.0,27.2737,27.3024,27.2641,27.3024,17598.0
2023-08-09 12:10:00,28.58,28.58,28.54,28.57,27314.0,27.3024,27.3024,27.2641,27.2928,27314.0
2023-08-09 12:15:00,28.57,28.58,28.55,28.56,17754.0,27.2928,27.3024,27.2737,27.2833,17754.0
2023-08-09 12:20:00,28.55,28.55,28.52,28.52,14758.0,27.2737,27.2737,27.245,27.245,14758.0
2023-08-09 12:25:00,28.52,28.55,28.52,28.52,14042.0,27.245,27.2737,27.245,27.245,14042.0
2023-08-09 12:30:00,28.52,28.56,28.52,28.55,12934.0,27.245,27.2833,27.245,27.2737,12934.0
2023-08-09 12:35:00,28.54,28.54,28.5,28.5,11558.0,27.2641,27.2641,27.2259,27.2259,11558.0
2023-08-09 12:40:00,28.5,28.51,28.49,28.49,12652.0,27.2259,27.2355,27.2164,27.2164,12652.0
2023-08-09 12:45:00,28.49,28.5,28.48,28.5,13052.0,27.2164,27.2259,27.2068,27.2259,13052.0
2023-08-09 12:50:00,28.5,28.5,28.48,28.5,8918.0,27.2259,27.2259,27.2068,27.2259,8918.0
2023-08-09 12:55:00,28.5,28.5,28.47,28.48,13476.0,27.2259,27.2259,27.1973,27.2068,13476.0
2023-08-09 13:00:00,28.47,28.5,28.45,28.49,16960.0,27.1973,27.2259,27.1782,27.2164,16960.0
2023-08-09 13:05:00,28.5,28.56,28.5,28.56,24984.0,27.2259,27.2833,27.2259,27.2833,24984.0
2023-08-09 13:10:00,28.56,28.59,28.56,28.58,25372.0,27.2833,27.3119,27.2833,27.3024,25372.0
2023-08-09 13:15:00,28.58,28.61,28.58,28.61,12186.0,27.3024,27.331,27.3024,27.331,12186.0
2023-08-09 13:20:00,28.61,28.61,28.59,28.61,17374.0,27.331,27.331,27.3119,27.331,17374.0
2023-08-09 13:25:00,28.6,28.61,28.59,28.6,13106.0,27.3215,27.331,27.3119,27.3215,13106.0
2023-08-09 13:30:00,28.6,28.61,28.58,28.58,10364.0,27.3215,27.331,27.3024,27.3024,10364.0
2023-08-09 13:35:00,28.59,28.61,28.58,28.61,25894.0,27.3119,27.331,27.3024,27.331,25894.0
2023-08-09 13:40:00,28.61,28.61,28.57,28.58,10616.0,27.331,27.331,27.2928,27.3024,10616.0
2023-08-09 13:45:00,28.58,28.59,28.57,28.57,13510.0,27.3024,27.3119,27.2928,27.2928,13510.0
2023-08-09 13:50:00,28.57,28.58,28.57,28.58,10398.0,27.2928,27.3024,27.2928,27.3024,10398.0
2023-08-09 13:55:00,28.58,28.59,28.56,28.56,17692.0,27.3024,27.3119,27.2833,27.2833,17692.0
2023-08-09 14:00:00,28.56,28.57,28.56,28.57,23480.0,27.2833,27.2928,27.2833,27.2928,23480.0
2023-08-09 14:05:00,28.58,28.59,28.57,28.58,13238.0,27.3024,27.3119,27.2928,27.3024,13238.0
2023-08-09 14:10:00,28.58,28.6,28.57,28.58,27270.0,27.3024,27.3215,27.2928,27.3024,27270.0
2023-08-09 14:15:00,28.59,28.6,28.58,28.6,12996.0,27.3119,27.3215,27.3024,27.3215,12996.0
2023-08-09 14:20:00,28.6,28.61,28.59,28.6,14526.0,27.3215,27.331,27.3119,27.3215,14526.0
2023-08-09 14:25:00,28.6,28.62,28.6,28.61,15256.0,27.3215,27.3406,27.3215,27.331,15256.0
2023-08-09 14:30:00,28.61,28.64,28.61,28.63,58108.0,27.331,27.3597,27.331,27.3501,58108.0
2023-08-09 14:35:00,28.63,28.65,28.62,28.65,15988.0,27.3501,27.3692,27.3406,27.3692,15988.0
2023-08-09 14:40:00,28.65,28.66,28.63,28.65,12458.0,27.3692,27.3788,27.3501,27.3692,12458.0
2023-08-09 14:45:00,28.65,28.66,28.64,28.66,10818.0,27.3692,27.3788,27.3597,27.3788,10818.0
2023-08-09 14:50:00,28.66,28.67,28.65,28.65,15966.0,27.3788,27.3883,27.3692,27.3692,15966.0
2023-08-09 14:55:00,28.65,28.67,28.63,28.64,21252.0,27.3692,27.3883,27.3501,27.3597,21252.0
2023-08-09 15:00:00,28.64,28.65,28.61,28.62,26470.0,27.3597,27.3692,27.331,27.3406,26470.0
2023-08-09 15:05:00,28.62,28.63,28.58,28.61,85212.0,27.3406,27.3501,27.3024,27.331,85212.0
2023-08-09 15:10:00,28.61,28.63,28.61,28.63,35922.0,27.331,27.3501,27.331,27.3501,35922.0
2023-08-09 15:15:00,28.62,28.63,28.61,28.63,26900.0,27.3406,27.3501,27.331,27.3501,26900.0
2023-08-09 15:20:00,28.63,28.66,28.62,28.66,58838.0,27.3501,27.3788,27.3406,27.3788,58838.0
2023-08-09 15:25:00,28.66,28.67,28.62,28.63,52336.0,27.3788,27.3883,27.3406,27.3501,52336.0
2023-08-09 15:30:00,28.63,28.65,28.62,28.63,64670.0,27.3501,27.3692,27.3406,27.3501,64670.0
2023-08-09 15:35:00,28.63,28.65,28.61,28.61,70302.0,27.3501,27.3692,27.331,27.331,70302.0
2023-08-09 15:40:00,28.61,28.63,28.6,28.6,70880.0,27.331,27.3501,27.3215,27.3215,70880.0
2023-08-09 15:45:00,28.6,28.6,28.5,28.52,116938.0,27.3215,27.3215,27.2259,27.245,116938.0
2023-08-09 15:50:00,28.52,28.59,28.49,28.56,215560.0,27.245,27.3119,27.2164,27.2833,215560.0
2023-08-09 15:55:00,28.56,28.58,28.52,28.54,494918.0,27.2833,27.3024,27.245,27.2641,494918.0
2023-08-10 09:30:00,28.64,28.75,28.64,28.75,56438.0,27.3597,27.4648,27.3597,27.4648,56438.0
2023-08-10 09:35:00,28.75,28.79,28.71,28.71,22814.0,27.4648,27.503,27.4266,27.4266,22814.0
2023-08-10 09:40:00,28.71,28.74,28.66,28.67,20932.0,27.4266,27.4552,27.3788,27.3883,20932.0
2023-08-10 09:45:00,28.68,28.75,28.68,28.72,26600.0,27.3979,27.4648,27.3979,27.4361,26600.0
2023-08-10 09:50:00,28.72,28.73,28.67,28.71,21356.0,27.4361,27.4457,27.3883,27.4266,21356.0
2023-08-10 09:55:00,28.71,28.75,28.71,28.74,23762.0,27.4266,27.4648,27.4266,27.4552,23762.0
2023-08-10 10:00:00,28.74,28.75,28.71,28.72,24848.0,27.4552,27.4648,27.4266,27.4361,24848.0
2023-08-10 10:05:00,28.72,28.75,28.7,28.75,26352.0,27.4361,27.4648,27.417,27.4648,26352.0
2023-08-10 10:10:00,28.74,28.75,28.72,28.75,15302.0,27.4552,27.4648,27.4361,27.4648,15302.0
2023-08-10 10:15:00,28.75,28.79,28.74,28.75,65914.0,27.4648,27.503,27.4552,27.4648,65914.0
2023-08-10 10:20:00,28.75,28.78,28.74,28.77,19736.0,27.4648,27.4934,27.4552,27.4839,19736.0
2023-08-10 10:25:00,28.77,28.78,28.72,28.74,12096.0,27.4839,27.4934,27.4361,27.4552,12096.0
2023-08-10 10:30:00,28.75,28.79,28.74,28.79,9002.0,27.4648,27.503,27.4552,27.503,9002.0
2023-08-10 10:35:00,28.79,28.79,28.71,28.72,11802.0,27.503,27.503,27.4266,27.4361,11802.0
2023-08-10 10:40:00,28.72,28.72,28.66,28.67,14836.0,27.4361,27.4361,27.3788,27.3883,14836.0
2023-08-10 10:45:00,28.66,28.67,28.61,28.65,31432.0,27.3788,27.3883,27.331,27.3692,31432.0
2023-08-10 10:50:00,28.64,28.67,28.61,28.67,12012.0,27.3597,27.3883,27.331,27.3883,12012.0
2023-08-10 10:55:00,28.68,28.68,28.66,28.67,11702.0,27.3979,27.3979,27.3788,27.3883,11702.0
2023-08-10 11:00:00,28.67,28.67,28.61,28.64,16168.0,27.3883,27.3883,27.331,27.3597,16168.0
2023-08-10 11:05:00,28.64,28.69,28.61,28.67,50148.0,27.3597,27.4074,27.331,27.3883,50148.0
2023-08-10 11:10:00,28.67,28.69,28.66,28.67,8434.0,27.3883,27.4074,27.3788,27.3883,8434.0
2023-08-10 11:15:00,28.66,28.67,28.65,28.65,7036.0,27.3788,27.3883,27.3692,27.3692,7036.0
2023-08-10 11:20:00,28.65,28.65,28.63,28.65,15036.0,27.3692,27.3692,27.3501,27.3692,15036.0
2023-08-10 11:25:00,28.65,28.69,28.65,28.69,62768.0,27.3692,27.4074,27.3692,27.4074,62768.0
2023-08-10 11:30:00,28.68,28.77,28.68,28.77,29478.0,27.3979,27.4839,27.3979,27.4839,29478.0
2023-08-10 11:35:00,28.77,28.77,28.73,28.74,19378.0,27.4839,27.4839,27.4457,27.4552,19378.0
2023-08-10 11:40:00,28.73,28.73,28.64,28.64,19448.0,27.4457,27.4457,27.3597,27.3597,19448.0
2023-08-10 11:45:00,28.65,28.65,28.61,28.64,16772.0,27.3692,27.3692,27.331,27.3597,16772.0
2023-08-10 11:50:00,28.64,28.64,28.58,28.6,37146.0,27.3597,27.3597,27.3024,27.3215,37146.0
2023-08-10 11:55:00,28.6,28.64,28.59,28.63,26320.0,27.3215,27.3597,27.3119,27.3501,26320.0
2023-08-10 12:00:00,28.64,28.64,28.58,28.59,12156.0,27.3597,27.3597,27.3024,27.3119,12156.0
2023-08-10 12:05:00,28.6,28.6,28.55,28.55,6910.0,27.3215,27.3215,27.2737,27.2737,6910.0
2023-08-10 12:10:00,28.55,28.55,28.52,28.53,14498.0,27.2737,27.2737,27.245,27.2546,14498.0
2023-08-10 12:15:00,28.52,28.53,28.5,28.52,13620.0,27.245,27.2546,27.2259,27.245,13620.0
2023-08-10 12:20:00,28.5,28.52,28.47,28.48,7060.0,27.2259,27.245,27.1973,27.2068,7060.0
2023-08-10 12:25:00,28.47,28.47,28.43,28.47,13476.0,27.1973,27.1973,27.1591,27.1973,13476.0
2023-08-10 12:30:00,28.48,28.48,28.45,28.46,6200.0,27.2068,27.2068,27.1782,27.1877,6200.0
2023-08-10 12:35:00,28.47,28.5,28.43,28.49,15830.0,27.1973,27.2259,27.1591,27.2164,15830.0
2023-08-10 12:40:00,28.49,28.5,28.48,28.5,13992.0,27.2164,27.2259,27.2068,27.2259,13992.0
2023-08-10 12:45:00,28.5,28.52,28.5,28.51,8270.0,27.2259,27.245,27.2259,27.2355,8270.0
2023-08-10 12:50:00,28.5,28.5,28.46,28.47,8836.0,27.2259,27.2259,27.1877,27.1973,8836.0
2023-08-10 12:55:00,28.47,28.47,28.4,28.41,13350.0,27.1973,27.1973,27.1304,27.14,13350.0
2023-08-10 13:00:00,28.41,28.45,28.41,28.43,14614.0,27.14,27.1782,27.14,27.1591,14614.0
2023-08-10 13:05:00,28.43,28.46,28.43,28.45,8976.0,27.1591,27.1877,27.1591,27.1782,8976.0
2023-08-10 13:10:00,28.45,28.47,28.43,28.47,10806.0,27.1782,27.1973,27.1591,27.1973,10806.0
2023-08-10 13:15:00,28.47,28.48,28.45,28.46,11462.0,27.1973,27.2068,27.1782,27.1877,11462.0
2023-08-10 13:20:00,28.45,28.45,28.41,28.43,21344.0,27.1782,27.1782,27.14,27.1591,21344.0
2023-08-10 13:25:00,28.43,28.46,28.42,28.43,20118.0,27.1591,27.1877,27.1495,27.1591,20118.0
2023-08-10 13:30:00,28.43,28.44,28.42,28.44,9468.0,27.1591,27.1686,27.1495,27.1686,9468.0
2023-08-10 13:35:00,28.43,28.43,28.39,28.4,16006.0,27.1591,27.1591,27.1209,27.1304,16006.0
2023-08-10 13:40:00,28.41,28.41,28.36,28.39,26228.0,27.14,27.14,27.0922,27.1209,26228.0
2023-08-10 13:45:00,28.39,28.42,28.38,28.41,13160.0,27.1209,27.1495,27.1113,27.14,13160.0
2023-08-10 13:50:00,28.4,28.43,28.39,28.4,11220.0,27.1304,27.1591,27.1209,27.1304,11220.0
2023-08-10 13:55:00,28.39,28.39,28.32,28.34,27672.0,27.1209,27.1209,27.054,27.0731,27672.0
2023-08-10 14:00:00,28.34,28.36,28.33,28.36,15596.0,27.0731,27.0922,27.0635,27.0922,15596.0
2023-08-10 14:05:00,28.36,28.43,28.36,28.4,15038.0,27.0922,27.1591,27.0922,27.1304,15038.0
2023-08-10 14:10:00,28.4,28.45,28.4,28.44,29186.0,27.1304,27.1782,27.1304,27.1686,29186.0
2023-08-10 14:15:00,28.45,28.47,28.43,28.43,21294.0,27.1782,27.1973,27.1591,27.1591,21294.0
2023-08-10 14:20:00,28.43,28.45,28.42,28.44,13708.0,27.1591,27.1782,27.1495,27.1686,13708.0
2023-08-10 14:25:00,28.43,28.45,28.41,28.43,12020.0,27.1591,27.1782,27.14,27.1591,12020.0
2023-08-10 14:30:00,28.43,28.46,28.43,28.43,12264.0,27.1591,27.1877,27.1591,27.1591,12264.0
2023-08-10 14:35:00,28.44,28.45,28.41,28.44,17236.0,27.1686,27.1782,27.14,27.1686,17236.0
2023-08-10 14:40:00,28.45,28.45,28.42,28.45,9106.0,27.1782,27.1782,27.1495,27.1782,9106.0
2023-08-10 14:45:00,28.45,28.47,28.42,28.45,16296.0,27.1782,27.1973,27.1495,27.1782,16296.0
2023-08-10 14:50:00,28.45,28.48,28.44,28.47,17342.0,27.1782,27.2068,27.1686,27.1973,17342.0
2023-08-10 14:55:00,28.47,28.49,28.44,28.45,64854.0,27.1973,27.2164,27.1686,27.1782,64854.0
2023-08-10 15:00:00,28.45,28.45,28.38,28.4,21368.0,27.1782,27.1782,27.1113,27.1304,21368.0
2023-08-10 15:05:00,28.4,28.42,28.38,28.42,14716.0,27.1304,27.1495,27.1113,27.1495,14716.0
2023-08-10 15:10:00,28.43,28.43,28.41,28.43,28356.0,27.1591,27.1591,27.14,27.1591,28356.0
2023-08-10 15:15:00,28.43,28.46,28.43,28.45,25796.0,27.1591,27.1877,27.1591,27.1782,25796.0
2023-08-10 15:20:00,28.45,28.45,28.38,28.38,36370.0,27.1782,27.1782,27.1113,27.1113,36370.0
2023-08-10 15:25:00,28.38,28.39,28.36,28.39,42206.0,27.1113,27.1209,27.0922,27.1209,42206.0
2023-08-10 15:30:00,28.39,28.4,28.36,28.36,52592.0,27.1209,27.1304,27.0922,27.0922,52592.0
2023-08-10 15:35:00,28.36,28.39,28.36,28.36,49118.0,27.0922,27.1209,27.0922,27.0922,49118.0
2023-08-10 15:40:00,28.35,28.36,28.33,28.33,48602.0,27.0826,27.0922,27.0635,27.0635,48602.0
2023-08-10 15:45:00,28.33,28.4,28.33,28.38,62972.0,27.0635,27.1304,27.0635,27.1113,62972.0
2023-08-10 15:50:00,28.38,28.42,28.36,28.38,153386.0,27.1113,27.1495,27.0922,27.1113,153386.0
2023-08-10 15:55:00,28.38,28.42,28.37,28.39,218900.0,27.1113,27.1495,27.1017,27.1209,218900.0
2023-08-11 09:30:00,28.41,28.46,28.39,28.46,42906.0,27.14,27.1877,27.1209,27.1877,42906.0
2023-08-11 09:35:00,28.47,28.48,28.43,28.47,27944.0,27.1973,27.2068,27.1591,27.1973,27944.0
2023-08-11 09:40:00,28.47,28.5,28.42,28.5,44594.0,27.1973,27.2259,27.1495,27.2259,44594.0
2023-08-11 09:45:00,28.5,28.52,28.47,28.5,15042.0,27.2259,27.245,27.1973,27.2259,15042.0
2023-08-11 09:50:00,28.5,28.52,28.49,28.52,33038.0,27.2259,27.245,27.2164,27.245,33038.0
2023-08-11 09:55:00,28.5,28.53,28.5,28.52,10386.0,27.2259,27.2546,27.2259,27.245,10386.0
2023-08-11 10:00:00,28.52,28.56,28.52,28.55,65450.0,27.245,27.2833,27.245,27.2737,65450.0
2023-08-11 10:05:00,28.55,28.57,28.53,28.54,18048.0,27.2737,27.2928,27.2546,27.2641,18048.0
2023-08-11 10:10:00,28.54,28.55,28.5,28.53,15304.0,27.2641,27.2737,27.2259,27.2546,15304.0
2023-08-11 10:15:00,28.54,28.57,28.53,28.56,16164.0,27.2641,27.2928,27.2546,27.2833,16164.0
2023-08-11 10:20:00,28.56,28.61,28.56,28.6,25416.0,27.2833,27.331,27.2833,27.3215,25416.0
2023-08-11 10:25:00,28.58,28.59,28.55,28.55,8344.0,27.3024,27.3119,27.2737,27.2737,8344.0
2023-08-11 10:30:00,28.56,28.57,28.52,28.53,14820.0,27.2833,27.2928,27.245,27.2546,14820.0
2023-08-11 10:35:00,28.52,28.58,28.52,28.58,19838.0,27.245,27.3024,27.245,27.3024,19838.0
2023-08-11 10:40:00,28.58,28.59,28.56,28.59,13688.0,27.3024,27.3119,27.2833,27.3119,13688.0
2023-08-11 10:45:00,28.6,28.61,28.55,28.56,13346.0,27.3215,27.331,27.2737,27.2833,13346.0
2023-08-11 10:50:00,28.56,28.56,28.52,28.55,56760.0,27.2833,27.2833,27.245,27.2737,56760.0
2023-08-11 10:55:00,28.56,28.58,28.53,28.54,28128.0,27.2833,27.3024,27.2546,27.2641,28128.0
2023-08-11 11:00:00,28.54,28.57,28.52,28.54,94258.0,27.2641,27.2928,27.245,27.2641,94258.0
2023-08-11 11:05:00,28.54,28.56,28.53,28.55,14840.0,27.2641,27.2833,27.2546,27.2737,14840.0
2023-08-11 11:10:00,28.55,28.56,28.51,28.51,13610.0,27.2737,27.2833,27.2355,27.2355,13610.0
2023-08-11 11:15:00,28.5,28.52,28.49,28.52,18582.0,27.2259,27.245,27.2164,27.245,18582.0
2023-08-11 11:20:00,28.5,28.53,28.5,28.5,13250.0,27.2259,27.2546,27.2259,27.2259,13250.0
2023-08-11 11:25:00,28.5,28.54,28.5,28.53,15022.0,27.2259,27.2641,27.2259,27.2546,15022.0
2023-08-11 11:30:00,28.53,28.57,28.52,28.56,14218.0,27.2546,27.2928,27.245,27.2833,14218.0
2023-08-11 11:35:00,28.57,28.6,28.56,28.59,17326.0,27.2928,27.3215,27.2833,27.3119,17326.0
2023-08-11 11:40:00,28.58,28.59,28.55,28.59,38600.0,27.3024,27.3119,27.2737,27.3119,38600.0
2023-08-11 11:45:00,28.59,28.61,28.59,28.61,18156.0,27.3119,27.331,27.3119,27.331,18156.0
2023-08-11 11:50:00,28.61,28.63,28.6,28.61,11710.0,27.331,27.3501,27.3215,27.331,11710.0
2023-08-11 11:55:00,28.61,28.67,28.61,28.67,14320.0,27.331,27.3883,27.331,27.3883,14320.0
2023-08-11 12:00:00,28.67,28.69,28.65,28.65,22244.0,27.3883,27.4074,27.3692,27.3692,22244.0
2023-08-11 12:05:00,28.65,28.68,28.64,28.64,14968.0,27.3692,27.3979,27.3597,27.3597,14968.0
2023-08-11 12:10:00,28.65,28.65,28.61,28.65,14274.0,27.3692,27.3692,27.331,27.3692,14274.0
2023-08-11 12:15:00,28.65,28.67,28.62,28.63,21532.0,27.3692,27.3883,27.3406,27.3501,21532.0
2023-08-11 12:20:00,28.63,28.64,28.61,28.63,14200.0,27.3501,27.3597,27.331,27.3501,14200.0
2023-08-11 12:25:00,28.63,28.64,28.6,28.64,15802.0,27.3501,27.3597,27.3215,27.3597,15802.0
2023-08-11 12:30:00,28.64,28.64,28.61,28.61,13164.0,27.3597,27.3597,27.331,27.331,13164.0
2023-08-11 12:35:00,28.61,28.61,28.58,28.58,19656.0,27.331,27.331,27.3024,27.3024,19656.0
2023-08-11 12:40:00,28.59,28.6,28.58,28.6,19600.0,27.3119,27.3215,27.3024,27.3215,19600.0
2023-08-11 12:45:00,28.6,28.61,28.59,28.6,13948.0,27.3215,27.331,27.3119,27.3215,13948.0
2023-08-11 12:50:00,28.6,28.61,28.59,28.6,24026.0,27.3215,27.331,27.3119,27.3215,24026.0
2023-08-11 12:55:00,28.6,28.61,28.58,28.6,20318.0,27.3215,27.331,27.3024,27.3215,20318.0
2023-08-11 13:00:00,28.6,28.63,28.59,28.61,12230.0,27.3215,27.3501,27.3119,27.331,12230.0
2023-08-11 13:05:00,28.61,28.63,28.59,28.63,29820.0,27.331,27.3501,27.3119,27.3501,29820.0
2023-08-11 13:10:00,28.62,28.65,28.61,28.65,17022.0,27.3406,27.3692,27.331,27.3692,17022.0
2023-08-11 13:15:00,28.64,28.67,28.64,28.67,19814.0,27.3597,27.3883,27.3597,27.3883,19814.0
2023-08-11 13:20:00,28.67,28.68,28.65,28.66,22852.0,27.3883,27.3979,27.3692,27.3788,22852.0
2023-08-11 13:25:00,28.66,28.7,28.66,28.68,21402.0,27.3788,27.417,27.3788,27.3979,21402.0
2023-08-11 13:30:00,28.68,28.7,28.68,28.68,17248.0,27.3979,27.417,27.3979,27.3979,17248.0
2023-08-11 13:35:00,28.69,28.69,28.68,28.68,15088.0,27.4074,27.4074,27.3979,27.3979,15088.0
2023-08-11 13:40:00,28.69,28.7,28.66,28.67,40984.0,27.4074,27.417,27.3788,27.3883,40984.0
2023-08-11 13:45:00,28.67,28.67,28.63,28.63,16174.0,27.3883,27.3883,27.3501,27.3501,16174.0
2023-08-11 13:50:00,28.63,28.64,28.59,28.61,18142.0,27.3501,27.3597,27.3119,27.331,18142.0
2023-08-11 13:55:00,28.61,28.63,28.59,28.61,14032.0,27.331,27.3501,27.3119,27.331,14032.0
2023-08-11 14:00:00,28.61,28.64,28.61,28.63,21180.0,27.331,27.3597,27.331,27.3501,21180.0
2023-08-11 14:05:00,28.63,28.67,28.63,28.65,19782.0,27.3501,27.3883,27.3501,27.3692,19782.0
2023-08-11 14:10:00,28.65,28.66,28.63,28.63,69182.0,27.3692,27.3788,27.3501,27.3501,69182.0
2023-08-11 14:15:00,28.63,28.67,28.61,28.67,40372.0,27.3501,27.3883,27.331,27.3883,40372.0
2023-08-11 14:20:00,28.67,28.7,28.65,28.7,147354.0,27.3883,27.417,27.3692,27.417,147354.0
2023-08-11 14:25:00,28.7,28.72,28.68,28.71,155186.0,27.417,27.4361,27.3979,27.4266,155186.0
2023-08-11 14:30:00,28.71,28.75,28.7,28.73,30640.0,27.4266,27.4648,27.417,27.4457,30640.0
2023-08-11 14:35:00,28.72,28.74,28.71,28.74,24158.0,27.4361,27.4552,27.4266,27.4552,24158.0
2023-08-11 14:40:00,28.74,28.75,28.73,28.75,28602.0,27.4552,27.4648,27.4457,27.4648,28602.0
2023-08-11 14:45:00,28.75,28.77,28.75,28.75,30412.0,27.4648,27.4839,27.4648,27.4648,30412.0
2023-08-11 14:50:00,28.76,28.76,28.73,28.74,16728.0,27.4743,27.4743,27.4457,27.4552,16728.0
2023-08-11 14:55:00,28.74,28.77,28.74,28.76,63004.0,27.4552,27.4839,27.4552,27.4743,63004.0
2023-08-11 15:00:00,28.75,28.76,28.74,28.75,24204.0,27.4648,27.4743,27.4552,27.4648,24204.0
2023-08-11 15:05:00,28.75,28.75,28.7,28.71,29722.0,27.4648,27.4648,27.417,27.4266,29722.0
2023-08-11 15:10:00,28.7,28.71,28.68,28.71,21786.0,27.417,27.4266,27.3979,27.4266,21786.0
2023-08-11 15:15:00,28.71,28.73,28.71,28.72,15546.0,27.4266,27.4457,27.4266,27.4361,15546.0
2023-08-11 15:20:00,28.72,28.75,28.71,28.75,30528.0,27.4361,27.4648,27.4266,27.4648,30528.0
2023-08-11 15:25:00,28.75,28.75,28.73,28.74,27612.0,27.4648,27.4648,27.4457,27.4552,27612.0
2023-08-11 15:30:00,28.73,28.74,28.72,28.74,27628.0,27.4457,27.4552,27.4361,27.4552,27628.0
2023-08-11 15:35:00,28.74,28.75,28.71,28.72,35374.0,27.4552,27.4648,27.4266,27.4361,35374.0
2023-08-11 15:40:00,28.72,28.73,28.7,28.71,69858.0,27.4361,27.4457,27.417,27.4266,69858.0
2023-08-11 15:45:00,28.71,28.72,28.68,28.7,49092.0,27.4266,27.4361,27.3979,27.417,49092.0
2023-08-11 15:50:00,28.69,28.74,28.68,28.73,111160.0,27.4074,27.4552,27.3979,27.4457,111160.0
2023-08-11 15:55:00,28.72,28.73,28.7,28.72,330404.0,27.4361,27.4457,27.417,27.4361,330404.0
2023-08-14 09:30:00,28.71,28.82,28.59,28.81,103414.0,27.4266,27.5316,27.3119,27.5221,103414.0
2023-08-14 09:35:00,28.8,28.83,28.76,28.81,35422.0,27.5125,27.5412,27.4743,27.5221,35422.0
2023-08-14 09:40:00,28.82,28.85,28.73,28.74,37860.0,27.5316,27.5603,27.4457,27.4552,37860.0
2023-08-14 09:45:00,28.74,28.75,28.67,28.68,41656.0,27.4552,27.4648,27.3883,27.3979,41656.0
2023-08-14 09:50:00,28.68,28.72,28.67,28.68,17996.0,27.3979,27.4361,27.3883,27.3979,17996.0
2023-08-14 09:55:00,28.67,28.7,28.65,28.68,11220.0,27.3883,27.417,27.3692,27.3979,11220.0
2023-08-14 10:00:00,28.68,28.74,28.68,28.74,24878.0,27.3979,27.4552,27.3979,27.4552,24878.0
2023-08-14 10:05:00,28.75,28.79,28.73,28.78,28584.0,27.4648,27.503,27.4457,27.4934,28584.0
2023-08-14 10:10:00,28.78,28.8,28.77,28.79,20346.0,27.4934,27.5125,27.4839,27.503,20346.0
2023-08-14 10:15:00,28.79,28.79,28.72,28.72,72530.0,27.503,27.503,27.4361,27.4361,72530.0
2023-08-14 10:20:00,28.72,28.74,28.72,28.73,26608.0,27.4361,27.4552,27.4361,27.4457,26608.0
2023-08-14 10:25:00,28.73,28.8,28.73,28.78,98852.0,27.4457,27.5125,27.4457,27.4934,98852.0
2023-08-14 10:30:00,28.78,28.79,28.74,28.77,28140.0,27.4934,27.503,27.4552,27.4839,28140.0
2023-08-14 10:35:00,28.77,28.81,28.77,28.78,26394.0,27.4839,27.5221,27.4839,27.4934,26394.0
2023-08-14 10:40:00,28.77,28.8,28.76,28.79,13056.0,27.4839,27.5125,27.4743,27.503,13056.0
2023-08-14 10:45:00,28.79,28.8,28.76,28.77,16078.0,27.503,27.5125,27.4743,27.4839,16078.0
2023-08-14 10:50:00,28.77,28.84,28.76,28.83,24562.0,27.4839,27.5507,27.4743,27.5412,24562.0
2023-08-14 10:55:00,28.83,28.86,28.81,28.86,61052.0,27.5412,27.5698,27.5221,27.5698,61052.0
2023-08-14 11:00:00,28.88,28.89,28.84,28.85,13476.0,27.589,27.5985,27.5507,27.5603,13476.0
2023-08-14 11:05:00,28.86,28.88,28.84,28.87,9224.0,27.5698,27.589,27.5507,27.5794,9224.0
2023-08-14 11:10:00,28.86,28.89,28.86,28.88,14130.0,27.5698,27.5985,27.5698,27.589,14130.0
2023-08-14 11:15:00,28.88,28.9,28.86,28.86,14610.0,27.589,27.6081,27.5698,27.5698,14610.0
2023-08-14 11:20:00,28.86,28.86,28.84,28.85,15618.0,27.5698,27.5698,27.5507,27.5603,15618.0
2023-08-14 11:25:00,28.85,28.88,28.85,28.88,10680.0,27.5603,27.589,27.5603,27.589,10680.0
2023-08-14 11:30:00,28.89,28.9,28.82,28.83,67530.0,27.5985,27.6081,27.5316,27.5412,67530.0
2023-08-14 11:35:00,28.83,28.86,28.82,28.86,12818.0,27.5412,27.5698,27.5316,27.5698,12818.0
2023-08-14 11:40:00,28.87,28.9,28.86,28.88,15846.0,27.5794,27.6081,27.5698,27.589,15846.0
2023-08-14 11:45:00,28.88,28.89,28.86,28.89,14994.0,27.589,27.5985,27.5698,27.5985,14994.0
2023-08-14 11:50:00,28.89,28.91,28.89,28.89,9198.0,27.5985,27.6176,27.5985,27.5985,9198.0
2023-08-14 11:55:00,28.89,28.89,28.86,28.86,22374.0,27.5985,27.5985,27.5698,27.5698,22374.0
2023-08-14 12:00:00,28.86,28.89,28.86,28.89,29104.0,27.5698,27.5985,27.5698,27.5985,29104.0
2023-08-14 12:05:00,28.89,28.9,28.86,28.86,15280.0,27.5985,27.6081,27.5698,27.5698,15280.0
2023-08-14 12:10:00,28.86,28.89,28.85,28.86,9496.0,27.5698,27.5985,27.5603,27.5698,9496.0
2023-08-14 12:15:00,28.86,28.89,28.84,28.89,21606.0,27.5698,27.5985,27.5507,27.5985,21606.0
2023-08-14 12:20:00,28.89,28.89,28.85,28.86,25478.0,27.5985,27.5985,27.5603,27.5698,25478.0
2023-08-14 12:25:00,28.86,28.89,28.86,28.88,11070.0,27.5698,27.5985,27.5698,27.589,11070.0
2023-08-14 12:30:00,28.88,28.88,28.85,28.85,17604.0,27.589,27.589,27.5603,27.5603,17604.0
2023-08-14 12:35:00,28.85,28.86,28.84,28.84,16414.0,27.5603,27.5698,27.5507,27.5507,16414.0
2023-08-14 12:40:00,28.83,28.85,28.83,28.83,12920.0,27.5412,27.5603,27.5412,27.5412,12920.0
2023-08-14 12:45:00,28.84,28.85,28.82,28.84,12824.0,27.5507,27.5603,27.5316,27.5507,12824.0
2023-08-14 12:50:00,28.83,28.85,28.82,28.85,15854.0,27.5412,27.5603,27.5316,27.5603,15854.0
2023-08-14 12:55:00,28.84,28.86,28.84,28.86,12866.0,27.5507,27.5698,27.5507,27.5698,12866.0
2023-08-14 13:00:00,28.86,28.86,28.85,28.85,10942.0,27.5698,27.5698,27.5603,27.5603,10942.0
2023-08-14 13:05:00,28.85,28.86,28.84,28.84,13970.0,27.5603,27.5698,27.5507,27.5507,13970.0
2023-08-14 13:10:00,28.85,28.85,28.84,28.85,15358.0,27.5603,27.5603,27.5507,27.5603,15358.0
2023-08-14 13:15:00,28.85,28.86,28.85,28.86,9264.0,27.5603,27.5698,27.5603,27.5698,9264.0
2023-08-14 13:20:00,28.86,28.87,28.85,28.86,15086.0,27.5698,27.5794,27.5603,27.5698,15086.0
2023-08-14 13:25:00,28.86,28.88,28.86,28.86,7066.0,27.5698,27.589,27.5698,27.5698,7066.0
2023-08-14 13:30:00,28.87,28.9,28.86,28.86,16310.0,27.5794,27.6081,27.5698,27.5698,16310.0
2023-08-14 13:35:00,28.86,28.87,28.84,28.86,13790.0,27.5698,27.5794,27.5507,27.5698,13790.0
2023-08-14 13:40:00,28.85,28.87,28.85,28.86,21160.0,27.5603,27.5794,27.5603,27.5698,21160.0
2023-08-14 13:45:00,28.86,28.87,28.83,28.83,16950.0,27.5698,27.5794,27.5412,27.5412,16950.0
2023-08-14 13:50:00,28.83,28.84,28.82,28.83,8772.0,27.5412,27.5507,27.5316,27.5412,8772.0
2023-08-14 13:55:00,28.83,28.85,28.82,28.85,15394.0,27.5412,27.5603,27.5316,27.5603,15394.0
2023-08-14 14:00:00,28.85,28.85,28.81,28.83,15196.0,27.5603,27.5603,27.5221,27.5412,15196.0
2023-08-14 14:05:00,28.83,28.84,28.8,28.82,11122.0,27.5412,27.5507,27.5125,27.5316,11122.0
2023-08-14 14:10:00,28.81,28.84,28.8,28.82,22004.0,27.5221,27.5507,27.5125,27.5316,22004.0
2023-08-14 14:15:00,28.82,28.82,28.8,28.8,16570.0,27.5316,27.5316,27.5125,27.5125,16570.0
2023-08-14 14:20:00,28.8,28.82,28.8,28.82,12846.0,27.5125,27.5316,27.5125,27.5316,12846.0
2023-08-14 14:25:00,28.82,28.82,28.8,28.81,16978.0,27.5316,27.5316,27.5125,27.5221,16978.0
2023-08-14 14:30:00,28.81,28.83,28.79,28.81,21336.0,27.5221,27.5412,27.503,27.5221,21336.0
2023-08-14 14:35:00,28.81,28.82,28.8,28.8,11236.0,27.5221,27.5316,27.5125,27.5125,11236.0
2023-08-14 14:40:00,28.8,28.82,28.8,28.82,17808.0,27.5125,27.5316,27.5125,27.5316,17808.0
2023-08-14 14:45:00,28.82,28.82,28.8,28.82,14610.0,27.5316,27.5316,27.5125,27.5316,14610.0
2023-08-14 14:50:00,28.81,28.84,28.8,28.83,14008.0,27.5221,27.5507,27.5125,27.5412,14008.0
2023-08-14 14:55:00,28.83,28.83,28.8,28.8,38184.0,27.5412,27.5412,27.5125,27.5125,38184.0
2023-08-14 15:00:00,28.8,28.82,28.8,28.81,22182.0,27.5125,27.5316,27.5125,27.5221,22182.0
2023-08-14 15:05:00,28.81,28.81,28.74,28.77,42760.0,27.5221,27.5221,27.4552,27.4839,42760.0
2023-08-14 15:10:00,28.77,28.79,28.76,28.79,18780.0,27.4839,27.503,27.4743,27.503,18780.0
2023-08-14 15:15:00,28.79,28.79,28.75,28.79,18904.0,27.503,27.503,27.4648,27.503,18904.0
2023-08-14 15:20:00,28.79,28.83,28.79,28.81,20590.0,27.503,27.5412,27.503,27.5221,20590.0
2023-08-14 15:25:00,28.81,28.81,28.79,28.8,25932.0,27.5221,27.5221,27.503,27.5125,25932.0
2023-08-14 15:30:00,28.8,28.83,28.8,28.81,37918.0,27.5125,27.5412,27.5125,27.5221,37918.0
2023-08-14 15:35:00,28.81,28.83,28.81,28.83,25638.0,27.5221,27.5412,27.5221,27.5412,25638.0
2023-08-14 15:40:00,28.83,28.85,28.82,28.85,38198.0,27.5412,27.5603,27.5316,27.5603,38198.0
2023-08-14 15:45:00,28.85,28.86,28.84,28.85,39602.0,27.5603,27.5698,27.5507,27.5603,39602.0
2023-08-14 15:50:00,28.86,28.87,28.84,28.84,75502.0,27.5698,27.5794,27.5507,27.5507,75502.0
2023-08-14 15:55:00,28.84,28.88,28.83,28.87,238198.0,27.5507,27.589,27.5412,27.5794,238198.0
2023-08-15 09:30:00,28.88,28.88,28.71,28.74,42108.0,27.589,27.589,27.4266,27.4552,42108.0
2023-08-15 09:35:00,28.74,28.84,28.74,28.83,26920.0,27.4552,27.5507,27.4552,27.5412,26920.0
2023-08-15 09:40:00,28.84,28.86,28.81,28.83,36556.0,27.5507,27.5698,27.5221,27.5412,36556.0
2023-08-15 09:45:00,28.82,28.82,28.78,28.79,53882.0,27.5316,27.5316,27.4934,27.503,53882.0
2023-08-15 09:50:00,28.79,28.84,28.78,28.79,25538.0,27.503,27.5507,27.4934,27.503,25538.0
2023-08-15 09:55:00,28.79,28.8,28.72,28.75,87372.0,27.503,27.5125,27.4361,27.4648,87372.0
2023-08-15 10:00:00,28.75,28.82,28.72,28.79,24384.0,27.4648,27.5316,27.4361,27.503,24384.0
2023-08-15 10:05:00,28.78,28.78,28.74,28.77,22240.0,27.4934,27.4934,27.4552,27.4839,22240.0
2023-08-15 10:10:00,28.77,28.78,28.7,28.73,26066.0,27.4839,27.4934,27.417,27.4457,26066.0
2023-08-15 10:15:00,28.72,28.78,28.71,28.77,16334.0,27.4361,27.4934,27.4266,27.4839,16334.0
2023-08-15 10:20:00,28.77,28.8,28.73,28.73,14720.0,27.4839,27.5125,27.4457,27.4457,14720.0
2023-08-15 10:25:00,28.73,28.79,28.73,28.79,11624.0,27.4457,27.503,27.4457,27.503,11624.0
2023-08-15 10:30:00,28.79,28.81,28.76,28.78,18864.0,27.503,27.5221,27.4743,27.4934,18864.0
2023-08-15 10:35:00,28.77,28.81,28.75,28.8,21106.0,27.4839,27.5221,27.4648,27.5125,21106.0
2023-08-15 10:40:00,28.8,28.84,28.79,28.83,13618.0,27.5125,27.5507,27.503,27.5412,13618.0
2023-08-15 10:45:00,28.83,28.83,28.79,28.79,22700.0,27.5412,27.5412,27.503,27.503,22700.0
2023-08-15 10:50:00,28.79,28.82,28.79,28.81,13388.0,27.503,27.5316,27.503,27.5221,13388.0
2023-08-15 10:55:00,28.81,28.85,28.81,28.83,20342.0,27.5221,27.5603,27.5221,27.5412,20342.0
2023-08-15 11:00:00,28.82,28.85,28.82,28.82,21428.0,27.5316,27.5603,27.5316,27.5316,21428.0
2023-08-15 11:05:00,28.82,28.84,28.82,28.83,17082.0,27.5316,27.5507,27.5316,27.5412,17082.0
2023-08-15 11:10:00,28.83,28.84,28.81,28.83,19380.0,27.5412,27.5507,27.5221,27.5412,19380.0
2023-08-15 11:15:00,28.83,28.83,28.79,28.8,26694.0,27.5412,27.5412,27.503,27.5125,26694.0
2023-08-15 11:20:00,28.81,28.81,28.76,28.78,16516.0,27.5221,27.5221,27.4743,27.4934,16516.0
2023-08-15 11:25:00,28.78,28.8,28.75,28.8,14388.0,27.4934,27.5125,27.4648,27.5125,14388.0
2023-08-15 11:30:00,28.79,28.81,28.78,28.78,13828.0,27.503,27.5221,27.4934,27.4934,13828.0
2023-08-15 11:35:00,28.78,28.79,28.77,28.79,11062.0,27.4934,27.503,27.4839,27.503,11062.0
2023-08-15 11:40:00,28.79,28.79,28.75,28.77,18116.0,27.503,27.503,27.4648,27.4839,18116.0
2023-08-15 11:45:00,28.77,28.77,28.75,28.77,13278.0,27.4839,27.4839,27.4648,27.4839,13278.0
2023-08-15 11:50:00,28.76,28.77,28.75,28.77,9066.0,27.4743,27.4839,27.4648,27.4839,9066.0
2023-08-15 11:55:00,28.76,28.79,28.75,28.77,14952.0,27.4743,27.503,27.4648,27.4839,14952.0
2023-08-15 12:00:00,28.78,28.79,28.75,28.75,15770.0,27.4934,27.503,27.4648,27.4648,15770.0
2023-08-15 12:05:00,28.75,28.75,28.73,28.74,7120.0,27.4648,27.4648,27.4457,27.4552,7120.0
2023-08-15 12:10:00,28.74,28.76,28.73,28.75,8416.0,27.4552,27.4743,27.4457,27.4648,8416.0
2023-08-15 12:15:00,28.75,28.75,28.73,28.75,12036.0,27.4648,27.4648,27.4457,27.4648,12036.0
2023-08-15 12:20:00,28.75,28.78,28.74,28.78,11106.0,27.4648,27.4934,27.4552,27.4934,11106.0
2023-08-15 12:25:00,28.77,28.78,28.75,28.78,14122.0,27.4839,27.4934,27.4648,27.4934,14122.0
2023-08-15 12:30:00,28.78,28.79,28.77,28.78,10976.0,27.4934,27.503,27.4839,27.4934,10976.0
2023-08-15 12:35:00,28.77,28.8,28.77,28.78,8904.0,27.4839,27.5125,27.4839,27.4934,8904.0
2023-08-15 12:40:00,28.78,28.8,28.78,28.79,10148.0,27.4934,27.5125,27.4934,27.503,10148.0
2023-08-15 12:45:00,28.79,28.81,28.76,28.77,11590.0,27.503,27.5221,27.4743,27.4839,11590.0
2023-08-15 12:50:00,28.77,28.77,28.75,28.76,9214.0,27.4839,27.4839,27.4648,27.4743,9214.0
2023-08-15 12:55:00,28.75,28.78,28.75,28.77,8040.0,27.4648,27.4934,27.4648,27.4839,8040.0
2023-08-15 13:00:00,28.77,28.78,28.75,28.76,12730.0,27.4839,27.4934,27.4648,27.4743,12730.0
2023-08-15 13:05:00,28.76,28.76,28.72,28.72,54216.0,27.4743,27.4743,27.4361,27.4361,54216.0
2023-08-15 13:10:00,28.72,28.78,28.72,28.78,26928.0,27.4361,27.4934,27.4361,27.4934,26928.0
2023-08-15 13:15:00,28.78,28.8,28.77,28.8,6108.0,27.4934,27.5125,27.4839,27.5125,6108.0
2023-08-15 13:20:00,28.79,28.79,28.77,28.78,8774.0,27.503,27.503,27.4839,27.4934,8774.0
2023-08-15 13:25:00,28.78,28.8,28.78,28.79,9188.0,27.4934,27.5125,27.4934,27.503,9188.0
2023-08-15 13:30:00,28.79,28.79,28.75,28.75,12146.0,27.503,27.503,27.4648,27.4648,12146.0
2023-08-15 13:35:00,28.75,28.75,28.74,28.74,11436.0,27.4648,27.4648,27.4552,27.4552,11436.0
2023-08-15 13:40:00,28.74,28.75,28.73,28.75,25396.0,27.4552,27.4648,27.4457,27.4648,25396.0
2023-08-15 13:45:00,28.75,28.76,28.74,28.75,14800.0,27.4648,27.4743,27.4552,27.4648,14800.0
2023-08-15 13:50:00,28.76,28.8,28.75,28.8,13862.0,27.4743,27.5125,27.4648,27.5125,13862.0
2023-08-15 13:55:00,28.8,28.81,28.79,28.81,14122.0,27.5125,27.5221,27.503,27.5221,14122.0
2023-08-15 14:00:00,28.81,28.82,28.79,28.79,10272.0,27.5221,27.5316,27.503,27.503,10272.0
2023-08-15 14:05:00,28.79,28.81,28.78,28.8,9988.0,27.503,27.5221,27.4934,27.5125,9988.0
2023-08-15 14:10:00,28.8,28.82,28.8,28.81,9660.0,27.5125,27.5316,27.5125,27.5221,9660.0
2023-08-15 14:15:00,28.8,28.8,28.79,28.8,14170.0,27.5125,27.5125,27.503,27.5125,14170.0
2023-08-15 14:20:00,28.8,28.81,28.78,28.78,24176.0,27.5125,27.5221,27.4934,27.4934,24176.0
2023-08-15 14:25:00,28.79,28.8,28.75,28.75,20518.0,27.503,27.5125,27.4648,27.4648,20518.0
2023-08-15 14:30:00,28.75,28.78,28.75,28.78,24298.0,27.4648,27.4934,27.4648,27.4934,24298.0
2023-08-15 14:35:00,28.78,28.79,28.75,28.76,24044.0,27.4934,27.503,27.4648,27.4743,24044.0
2023-08-15 14:40:00,28.75,28.78,28.75,28.77,15154.0,27.4648,27.4934,27.4648,27.4839,15154.0
2023-08-15 14:45:00,28.77,28.78,28.75,28.75,10422.0,27.4839,27.4934,27.4648,27.4648,10422.0
2023-08-15 14:50:00,28.75,28.77,28.75,28.77,13354.0,27.4648,27.4839,27.4648,27.4839,13354.0
2023-08-15 14:55:00,28.78,28.8,28.77,28.8,8692.0,27.4934,27.5125,27.4839,27.5125,8692.0
2023-08-15 15:00:00,28.79,28.81,28.79,28.8,11230.0,27.503,27.5221,27.503,27.5125,11230.0
2023-08-15 15:05:00,28.8,28.81,28.79,28.8,11044.0,27.5125,27.5221,27.503,27.5125,11044.0
2023-08-15 15:10:00,28.8,28.83,28.8,28.82,20386.0,27.5125,27.5412,27.5125,27.5316,20386.0
2023-08-15 15:15:00,28.82,28.84,28.81,28.83,17396.0,27.5316,27.5507,27.5221,27.5412,17396.0
2023-08-15 15:20:00,28.83,28.83,28.79,28.8,22964.0,27.5412,27.5412,27.503,27.5125,22964.0
2023-08-15 15:25:00,28.8,28.8,28.75,28.77,24308.0,27.5125,27.5125,27.4648,27.4839,24308.0
2023-08-15 15:30:00,28.76,28.81,28.75,28.8,36750.0,27.4743,27.5221,27.4648,27.5125,36750.0
2023-08-15 15:35:00,28.8,28.8,28.75,28.76,23932.0,27.5125,27.5125,27.4648,27.4743,23932.0
2023-08-15 15:40:00,28.75,28.76,28.74,28.74,30322.0,27.4648,27.4743,27.4552,27.4552,30322.0
2023-08-15 15:45:00,28.74,28.77,28.73,28.75,50780.0,27.4552,27.4839,27.4457,27.4648,50780.0
2023-08-15 15:50:00,28.75,28.8,28.74,28.78,121130.0,27.4648,27.5125,27.4552,27.4934,121130.0
2023-08-15 15:55:00,28.78,28.8,28.77,28.78,298034.0,27.4934,27.5125,27.4839,27.4934,298034.0
2023-08-16 09:30:00,28.8,28.92,28.8,28.9,52010.0,27.5125,27.6272,27.5125,27.6081,52010.0
2023-08-16 09:35:00,28.91,29.04,28.9,29.03,43752.0,27.6176,27.7418,27.6081,27.7322,43752.0
2023-08-16 09:40:00,29.03,29.06,28.98,28.98,33062.0,27.7322,27.7609,27.6845,27.6845,33062.0
2023-08-16 09:45:00,28.98,29.0,28.94,29.0,46240.0,27.6845,27.7036,27.6463,27.7036,46240.0
2023-08-16 09:50:00,29.0,29.01,28.96,28.98,21860.0,27.7036,27.7131,27.6654,27.6845,21860.0
2023-08-16 09:55:00,28.99,29.0,28.94,28.98,13872.0,27.694,27.7036,27.6463,27.6845,13872.0
2023-08-16 10:00:00,28.98,28.98,28.93,28.93,18948.0,27.6845,27.6845,27.6367,27.6367,18948.0
2023-08-16 10:05:00,28.93,28.99,28.93,28.97,15094.0,27.6367,27.694,27.6367,27.6749,15094.0
2023-08-16 10:10:00,28.97,28.99,28.93,28.93,16068.0,27.6749,27.694,27.6367,27.6367,16068.0
2023-08-16 10:15:00,28.93,28.95,28.92,28.95,13276.0,27.6367,27.6558,27.6272,27.6558,13276.0
2023-08-16 10:20:00,28.95,28.97,28.93,28.94,19322.0,27.6558,27.6749,27.6367,27.6463,19322.0
2023-08-16 10:25:00,28.93,28.97,28.93,28.96,10910.0,27.6367,27.6749,27.6367,27.6654,10910.0
2023-08-16 10:30:00,28.96,28.97,28.92,28.93,14696.0,27.6654,27.6749,27.6272,27.6367,14696.0
2023-08-16 10:35:00,28.93,28.97,28.93,28.96,20212.0,27.6367,27.6749,27.6367,27.6654,20212.0
2023-08-16 10:40:00,28.96,28.98,28.95,28.96,14978.0,27.6654,27.6845,27.6558,27.6654,14978.0
2023-08-16 10:45:00,28.95,28.95,28.9,28.91,15958.0,27.6558,27.6558,27.6081,27.6176,15958.0
2023-08-16 10:50:00,28.91,28.96,28.91,28.96,15268.0,27.6176,27.6654,27.6176,27.6654,15268.0
2023-08-16 10:55:00,28.96,29.0,28.94,28.99,9566.0,27.6654,27.7036,27.6463,27.694,9566.0
2023-08-16 11:00:00,28.99,29.01,28.98,29.0,13566.0,27.694,27.7131,27.6845,27.7036,13566.0
2023-08-16 11:05:00,29.0,29.0,28.95,28.97,17552.0,27.7036,27.7036,27.6558,27.6749,17552.0
2023-08-16 11:10:00,28.97,28.97,28.95,28.96,9900.0,27.6749,27.6749,27.6558,27.6654,9900.0
2023-08-16 11:15:00,28.96,28.96,28.91,28.92,33744.0,27.6654,27.6654,27.6176,27.6272,33744.0
2023-08-16 11:20:00,28.91,28.93,28.91,28.93,16236.0,27.6176,27.6367,27.6176,27.6367,16236.0
2023-08-16 11:25:00,28.93,28.94,28.91,28.93,19988.0,27.6367,27.6463,27.6176,27.6367,19988.0
2023-08-16 11:30:00,28.92,28.92,28.89,28.9,16998.0,27.6272,27.6272,27.5985,27.6081,16998.0
2023-08-16 11:35:00,28.9,28.93,28.9,28.91,22542.0,27.6081,27.6367,27.6081,27.6176,22542.0
2023-08-16 11:40:00,28.91,28.92,28.89,28.9,21740.0,27.6176,27.6272,27.5985,27.6081,21740.0
2023-08-16 11:45:00,28.9,28.92,28.89,28.91,15008.0,27.6081,27.6272,27.5985,27.6176,15008.0
2023-08-16 11:50:00,28.91,28.91,28.89,28.9,20534.0,27.6176,27.6176,27.5985,27.6081,20534.0
2023-08-16 11:55:00,28.9,28.9,28.85,28.89,25350.0,27.6081,27.6081,27.5603,27.5985,25350.0
2023-08-16 12:00:00,28.88,28.89,28.86,28.86,8228.0,27.589,27.5985,27.5698,27.5698,8228.0
2023-08-16 12:05:00,28.86,28.87,28.85,28.85,7308.0,27.5698,27.5794,27.5603,27.5603,7308.0
2023-08-16 12:10:00,28.85,28.85,28.82,28.83,15770.0,27.5603,27.5603,27.5316,27.5412,15770.0
2023-08-16 12:15:00,28.82,28.85,28.82,28.85,12750.0,27.5316,27.5603,27.5316,27.5603,12750.0
2023-08-16 12:20:00,28.84,28.84,28.81,28.82,10686.0,27.5507,27.5507,27.5221,27.5316,10686.0
2023-08-16 12:25:00,28.82,28.83,28.81,28.83,14934.0,27.5316,27.5412,27.5221,27.5412,14934.0
2023-08-16 12:30:00,28.82,28.84,28.81,28.82,11016.0,27.5316,27.5507,27.5221,27.5316,11016.0
2023-08-16 12:35:00,28.83,28.83,28.81,28.82,10644.0,27.5412,27.5412,27.5221,27.5316,10644.0
2023-08-16 12:40:00,28.82,28.82,28.8,28.8,8370.0,27.5316,27.5316,27.5125,27.5125,8370.0
2023-08-16 12:45:00,28.8,28.81,28.79,28.8,6100.0,27.5125,27.5221,27.503,27.5125,6100.0
2023-08-16 12:50:00,28.79,28.81,28.79,28.81,12630.0,27.503,27.5221,27.503,27.5221,12630.0
2023-08-16 12:55:00,28.81,28.81,28.78,28.8,8432.0,27.5221,27.5221,27.4934,27.5125,8432.0
2023-08-16 13:00:00,28.79,28.81,28.79,28.8,9736.0,27.503,27.5221,27.503,27.5125,9736.0
2023-08-16 13:05:00,28.8,28.82,28.77,28.78,17030.0,27.5125,27.5316,27.4839,27.4934,17030.0
2023-08-16 13:10:00,28.78,28.8,28.77,28.78,12762.0,27.4934,27.5125,27.4839,27.4934,12762.0
2023-08-16 13:15:00,28.78,28.8,28.77,28.78,19406.0,27.4934,27.5125,27.4839,27.4934,19406.0
2023-08-16 13:20:00,28.79,28.8,28.78,28.79,14626.0,27.503,27.5125,27.4934,27.503,14626.0
2023-08-16 13:25:00,28.79,28.79,28.74,28.75,17468.0,27.503,27.503,27.4552,27.4648,17468.0
2023-08-16 13:30:00,28.75,28.75,28.72,28.73,15442.0,27.4648,27.4648,27.4361,27.4457,15442.0
2023-08-16 13:35:00,28.73,28.74,28.72,28.73,11228.0,27.4457,27.4552,27.4361,27.4457,11228.0
2023-08-16 13:40:00,28.73,28.73,28.71,28.72,27834.0,27.4457,27.4457,27.4266,27.4361,27834.0
2023-08-16 13:45:00,28.73,28.78,28.72,28.78,14114.0,27.4457,27.4934,27.4361,27.4934,14114.0
2023-08-16 13:50:00,28.78,28.79,28.75,28.75,9174.0,27.4934,27.503,27.4648,27.4648,9174.0
2023-08-16 13:55:00,28.76,28.77,28.75,28.77,9078.0,27.4743,27.4839,27.4648,27.4839,9078.0
2023-08-16 14:00:00,28.77,28.77,28.71,28.72,14712.0,27.4839,27.4839,27.4266,27.4361,14712.0
2023-08-16 14:05:00,28.72,28.72,28.7,28.71,12874.0,27.4361,27.4361,27.417,27.4266,12874.0
2023-08-16 14:10:00,28.71,28.71,28.67,28.68,29500.0,27.4266,27.4266,27.3883,27.3979,29500.0
2023-08-16 14:15:00,28.68,28.73,28.68,28.73,15212.0,27.3979,27.4457,27.3979,27.4457,15212.0
2023-08-16 14:20:00,28.73,28.75,28.73,28.74,14928.0,27.4457,27.4648,27.4457,27.4552,14928.0
2023-08-16 14:25:00,28.75,28.75,28.72,28.74,17850.0,27.4648,27.4648,27.4361,27.4552,17850.0
2023-08-16 14:30:00,28.75,28.76,28.73,28.75,16944.0,27.4648,27.4743,27.4457,27.4648,16944.0
2023-08-16 14:35:00,28.75,28.75,28.73,28.74,13114.0,27.4648,27.4648,27.4457,27.4552,13114.0
2023-08-16 14:40:00,28.74,28.74,28.7,28.71,10608.0,27.4552,27.4552,27.417,27.4266,10608.0
2023-08-16 14:45:00,28.71,28.72,28.68,28.68,13544.0,27.4266,27.4361,27.3979,27.3979,13544.0
2023-08-16 14:50:00,28.68,28.7,28.67,28.68,18288.0,27.3979,27.417,27.3883,27.3979,18288.0
2023-08-16 14:55:00,28.68,28.68,28.66,28.68,14028.0,27.3979,27.3979,27.3788,27.3979,14028.0
2023-08-16 15:00:00,28.67,28.67,28.63,28.64,18402.0,27.3883,27.3883,27.3501,27.3597,18402.0
2023-08-16 15:05:00,28.63,28.65,28.61,28.65,32242.0,27.3501,27.3692,27.331,27.3692,32242.0
2023-08-16 15:10:00,28.64,28.65,28.56,28.56,27804.0,27.3597,27.3692,27.2833,27.2833,27804.0
2023-08-16 15:15:00,28.56,28.56,28.53,28.54,15184.0,27.2833,27.2833,27.2546,27.2641,15184.0
2023-08-16 15:20:00,28.54,28.56,28.53,28.54,32978.0,27.2641,27.2833,27.2546,27.2641,32978.0
2023-08-16 15:25:00,28.54,28.55,28.52,28.55,37212.0,27.2641,27.2737,27.245,27.2737,37212.0
2023-08-16 15:30:00,28.54,28.58,28.53,28.58,31212.0,27.2641,27.3024,27.2546,27.3024,31212.0
2023-08-16 15:35:00,28.58,28.58,28.52,28.53,24972.0,27.3024,27.3024,27.245,27.2546,24972.0
2023-08-16 15:40:00,28.52,28.54,28.5,28.53,19560.0,27.245,27.2641,27.2259,27.2546,19560.0
2023-08-16 15:45:00,28.53,28.55,28.51,28.54,37760.0,27.2546,27.2737,27.2355,27.2641,37760.0
2023-08-16 15:50:00,28.53,28.57,28.51,28.56,89816.0,27.2546,27.2928,27.2355,27.2833,89816.0
2023-08-16 15:55:00,28.56,28.58,28.52,28.52,240542.0,27.2833,27.3024,27.245,27.245,240542.0
2023-08-17 09:30:00,28.63,28.63,28.57,28.61,30668.0,27.3501,27.3501,27.2928,27.331,30668.0
2023-08-17 09:35:00,28.62,28.7,28.61,28.63,14910.0,27.3406,27.417,27.331,27.3501,14910.0
2023-08-17 09:40:00,28.63,28.67,28.6,28.6,24412.0,27.3501,27.3883,27.3215,27.3215,24412.0
2023-08-17 09:45:00,28.6,28.64,28.58,28.61,54340.0,27.3215,27.3597,27.3024,27.331,54340.0
2023-08-17 09:50:00,28.61,28.64,28.58,28.59,26058.0,27.331,27.3597,27.3024,27.3119,26058.0
2023-08-17 09:55:00,28.58,28.64,28.56,28.64,34644.0,27.3024,27.3597,27.2833,27.3597,34644.0
2023-08-17 10:00:00,28.65,28.65,28.61,28.61,20326.0,27.3692,27.3692,27.331,27.331,20326.0
2023-08-17 10:05:00,28.63,28.67,28.61,28.67,44034.0,27.3501,27.3883,27.331,27.3883,44034.0
2023-08-17 10:10:00,28.67,28.67,28.63,28.66,27454.0,27.3883,27.3883,27.3501,27.3788,27454.0
2023-08-17 10:15:00,28.66,28.68,28.64,28.65,26856.0,27.3788,27.3979,27.3597,27.3692,26856.0
2023-08-17 10:20:00,28.66,28.69,28.65,28.68,15530.0,27.3788,27.4074,27.3692,27.3979,15530.0
2023-08-17 10:25:00,28.68,28.68,28.65,28.66,13094.0,27.3979,27.3979,27.3692,27.3788,13094.0
2023-08-17 10:30:00,28.66,28.67,28.64,28.65,53106.0,27.3788,27.3883,27.3597,27.3692,53106.0
2023-08-17 10:35:00,28.65,28.68,28.65,28.67,34824.0,27.3692,27.3979,27.3692,27.3883,34824.0
2023-08-17 10:40:00,28.66,28.67,28.65,28.66,38712.0,27.3788,27.3883,27.3692,27.3788,38712.0
2023-08-17 10:45:00,28.66,28.66,28.58,28.63,85350.0,27.3788,27.3788,27.3024,27.3501,85350.0
2023-08-17 10:50:00,28.63,28.71,28.62,28.71,125450.0,27.3501,27.4266,27.3406,27.4266,125450.0
2023-08-17 10:55:00,28.71,28.72,28.68,28.68,14742.0,27.4266,27.4361,27.3979,27.3979,14742.0
2023-08-17 11:00:00,28.68,28.68,28.65,28.68,74116.0,27.3979,27.3979,27.3692,27.3979,74116.0
2023-08-17 11:05:00,28.69,28.69,28.66,28.66,58606.0,27.4074,27.4074,27.3788,27.3788,58606.0
2023-08-17 11:10:00,28.67,28.69,28.63,28.63,14060.0,27.3883,27.4074,27.3501,27.3501,14060.0
2023-08-17 11:15:00,28.63,28.65,28.61,28.65,186416.0,27.3501,27.3692,27.331,27.3692,186416.0
2023-08-17 11:20:00,28.65,28.65,28.61,28.65,86098.0,27.3692,27.3692,27.331,27.3692,86098.0
2023-08-17 11:25:00,28.65,28.69,28.65,28.68,25670.0,27.3692,27.4074,27.3692,27.3979,25670.0
2023-08-17 11:30:00,28.68,28.68,28.66,28.67,43346.0,27.3979,27.3979,27.3788,27.3883,43346.0
2023-08-17 11:35:00,28.67,28.68,28.65,28.68,46810.0,27.3883,27.3979,27.3692,27.3979,46810.0
2023-08-17 11:40:00,28.67,28.71,28.67,28.67,202658.0,27.3883,27.4266,27.3883,27.3883,202658.0
2023-08-17 11:45:00,28.67,28.67,28.64,28.66,48882.0,27.3883,27.3883,27.3597,27.3788,48882.0
2023-08-17 11:50:00,28.66,28.71,28.66,28.68,48936.0,27.3788,27.4266,27.3788,27.3979,48936.0
2023-08-17 11:55:00,28.68,28.75,28.68,28.74,45132.0,27.3979,27.4648,27.3979,27.4552,45132.0
2023-08-17 12:00:00,28.74,28.76,28.74,28.75,110006.0,27.4552,27.4743,27.4552,27.4648,110006.0
2023-08-17 12:05:00,28.75,28.75,28.72,28.73,298058.0,27.4648,27.4648,27.4361,27.4457,298058.0
2023-08-17 12:10:00,28.73,28.75,28.72,28.74,22830.0,27.4457,27.4648,27.4361,27.4552,22830.0
2023-08-17 12:15:00,28.73,28.75,28.69,28.73,46978.0,27.4457,27.4648,27.4074,27.4457,46978.0
2023-08-17 12:20:00,28.72,28.74,28.7,28.74,19042.0,27.4361,27.4552,27.417,27.4552,19042.0
2023-08-17 12:25:00,28.75,28.8,28.74,28.78,24940.0,27.4648,27.5125,27.4552,27.4934,24940.0
2023-08-17 12:30:00,28.78,28.79,28.75,28.77,17674.0,27.4934,27.503,27.4648,27.4839,17674.0
2023-08-17 12:35:00,28.78,28.79,28.77,28.78,10540.0,27.4934,27.503,27.4839,27.4934,10540.0
2023-08-17 12:40:00,28.78,28.8,28.78,28.79,15224.0,27.4934,27.5125,27.4934,27.503,15224.0
2023-08-17 12:45:00,28.79,28.79,28.74,28.75,36724.0,27.503,27.503,27.4552,27.4648,36724.0
2023-08-17 12:50:00,28.75,28.81,28.75,28.8,28402.0,27.4648,27.5221,27.4648,27.5125,28402.0
2023-08-17 12:55:00,28.8,28.8,28.77,28.79,26898.0,27.5125,27.5125,27.4839,27.503,26898.0
2023-08-17 13:00:00,28.79,28.79,28.76,28.77,19286.0,27.503,27.503,27.4743,27.4839,19286.0
2023-08-17 13:05:00,28.77,28.79,28.75,28.78,28360.0,27.4839,27.503,27.4648,27.4934,28360.0
2023-08-17 13:10:00,28.78,28.8,28.77,28.77,13288.0,27.4934,27.5125,27.4839,27.4839,13288.0
2023-08-17 13:15:00,28.78,28.78,28.74,28.75,27924.0,27.4934,27.4934,27.4552,27.4648,27924.0
2023-08-17 13:20:00,28.75,28.75,28.71,28.71,20974.0,27.4648,27.4648,27.4266,27.4266,20974.0
2023-08-17 13:25:00,28.71,28.73,28.7,28.7,19440.0,27.4266,27.4457,27.417,27.417,19440.0
2023-08-17 13:30:00,28.71,28.71,28.68,28.68,19252.0,27.4266,27.4266,27.3979,27.3979,19252.0
2023-08-17 13:35:00,28.68,28.71,28.68,28.71,11312.0,27.3979,27.4266,27.3979,27.4266,11312.0
2023-08-17 13:40:00,28.71,28.72,28.68,28.7,27304.0,27.4266,27.4361,27.3979,27.417,27304.0
2023-08-17 13:45:00,28.69,28.69,28.67,28.68,16748.0,27.4074,27.4074,27.3883,27.3979,16748.0
2023-08-17 13:50:00,28.68,28.68,28.66,28.67,20822.0,27.3979,27.3979,27.3788,27.3883,20822.0
2023-08-17 13:55:00,28.67,28.68,28.66,28.66,25242.0,27.3883,27.3979,27.3788,27.3788,25242.0
2023-08-17 14:00:00,28.66,28.66,28.63,28.65,22604.0,27.3788,27.3788,27.3501,27.3692,22604.0
2023-08-17 14:05:00,28.65,28.66,28.64,28.64,61020.0,27.3692,27.3788,27.3597,27.3597,61020.0
2023-08-17 14:10:00,28.64,28.64,28.6,28.62,40600.0,27.3597,27.3597,27.3215,27.3406,40600.0
2023-08-17 14:15:00,28.61,28.64,28.59,28.6,153908.0,27.331,27.3597,27.3119,27.3215,153908.0
2023-08-17 14:20:00,28.6,28.65,28.59,28.62,135160.0,27.3215,27.3692,27.3119,27.3406,135160.0
2023-08-17 14:25:00,28.63,28.66,28.63,28.65,27740.0,27.3501,27.3788,27.3501,27.3692,27740.0
2023-08-17 14:30:00,28.65,28.66,28.6,28.64,200180.0,27.3692,27.3788,27.3215,27.3597,200180.0
2023-08-17 14:35:00,28.64,28.67,28.64,28.67,138850.0,27.3597,27.3883,27.3597,27.3883,138850.0
2023-08-17 14:40:00,28.67,28.67,28.63,28.63,16976.0,27.3883,27.3883,27.3501,27.3501,16976.0
2023-08-17 14:45:00,28.63,28.64,28.6,28.61,45880.0,27.3501,27.3597,27.3215,27.331,45880.0
2023-08-17 14:50:00,28.61,28.61,28.56,28.58,109010.0,27.331,27.331,27.2833,27.3024,109010.0
2023-08-17 14:55:00,28.58,28.59,28.56,28.59,33750.0,27.3024,27.3119,27.2833,27.3119,33750.0
2023-08-17 15:00:00,28.59,28.6,28.53,28.54,28684.0,27.3119,27.3215,27.2546,27.2641,28684.0
2023-08-17 15:05:00,28.54,28.6,28.53,28.58,56878.0,27.2641,27.3215,27.2546,27.3024,56878.0
2023-08-17 15:10:00,28.62,28.63,28.58,28.61,123466.0,27.3406,27.3501,27.3024,27.331,123466.0
2023-08-17 15:15:00,28.61,28.64,28.59,28.63,39568.0,27.331,27.3597,27.3119,27.3501,39568.0
2023-08-17 15:20:00,28.64,28.64,28.58,28.6,48924.0,27.3597,27.3597,27.3024,27.3215,48924.0
2023-08-17 15:25:00,28.6,28.64,28.59,28.63,51328.0,27.3215,27.3597,27.3119,27.3501,51328.0
2023-08-17 15:30:00,28.63,28.65,28.6,28.61,60912.0,27.3501,27.3692,27.3215,27.331,60912.0
2023-08-17 15:35:00,28.61,28.64,28.6,28.61,52938.0,27.331,27.3597,27.3215,27.331,52938.0
2023-08-17 15:40:00,28.61,28.63,28.58,28.6,140714.0,27.331,27.3501,27.3024,27.3215,140714.0
2023-08-17 15:45:00,28.6,28.61,28.59,28.59,99556.0,27.3215,27.331,27.3119,27.3119,99556.0
2023-08-17 15:50:00,28.59,28.66,28.59,28.65,174084.0,27.3119,27.3788,27.3119,27.3692,174084.0
2023-08-17 15:55:00,28.64,28.68,28.62,28.62,432094.0,27.3597,27.3979,27.3406,27.3406,432094.0
2023-08-18 09:30:00,28.5,28.5,28.39,28.5,204726.0,27.2259,27.2259,27.1209,27.2259,204726.0
2023-08-18 09:35:00,28.49,28.57,28.47,28.53,29256.0,27.2164,27.2928,27.1973,27.2546,29256.0
2023-08-18 09:40:00,28.54,28.63,28.53,28.61,33954.0,27.2641,27.3501,27.2546,27.331,33954.0
2023-08-18 09:45:00,28.64,28.66,28.6,28.63,20988.0,27.3597,27.3788,27.3215,27.3501,20988.0
2023-08-18 09:50:00,28.63,28.65,28.59,28.61,21396.0,27.3501,27.3692,27.3119,27.331,21396.0
2023-08-18 09:55:00,28.6,28.61,28.53,28.54,25240.0,27.3215,27.331,27.2546,27.2641,25240.0
2023-08-18 10:00:00,28.54,28.59,28.52,28.59,23492.0,27.2641,27.3119,27.245,27.3119,23492.0
2023-08-18 10:05:00,28.6,28.63,28.57,28.61,72838.0,27.3215,27.3501,27.2928,27.331,72838.0
2023-08-18 10:10:00,28.61,28.61,28.59,28.61,26014.0,27.331,27.331,27.3119,27.331,26014.0
2023-08-18 10:15:00,28.61,28.68,28.61,28.67,33550.0,27.331,27.3979,27.331,27.3883,33550.0
2023-08-18 10:20:00,28.66,28.68,28.62,28.63,47948.0,27.3788,27.3979,27.3406,27.3501,47948.0
2023-08-18 10:25:00,28.63,28.64,28.58,28.6,38432.0,27.3501,27.3597,27.3024,27.3215,38432.0
2023-08-18 10:30:00,28.59,28.63,28.59,28.62,34692.0,27.3119,27.3501,27.3119,27.3406,34692.0
2023-08-18 10:35:00,28.62,28.67,28.61,28.64,35120.0,27.3406,27.3883,27.331,27.3597,35120.0
2023-08-18 10:40:00,28.64,28.64,28.62,28.63,14466.0,27.3597,27.3597,27.3406,27.3501,14466.0
2023-08-18 10:45:00,28.64,28.66,28.61,28.66,25630.0,27.3597,27.3788,27.331,27.3788,25630.0
2023-08-18 10:50:00,28.66,28.66,28.63,28.65,20436.0,27.3788,27.3788,27.3501,27.3692,20436.0
2023-08-18 10:55:00,28.65,28.69,28.64,28.69,20778.0,27.3692,27.4074,27.3597,27.4074,20778.0
2023-08-18 11:00:00,28.7,28.75,28.7,28.74,36000.0,27.417,27.4648,27.417,27.4552,36000.0
2023-08-18 11:05:00,28.74,28.75,28.68,28.7,27686.0,27.4552,27.4648,27.3979,27.417,27686.0
2023-08-18 11:10:00,28.7,28.73,28.7,28.73,14602.0,27.417,27.4457,27.417,27.4457,14602.0
2023-08-18 11:15:00,28.74,28.75,28.71,28.72,19260.0,27.4552,27.4648,27.4266,27.4361,19260.0
2023-08-18 11:20:00,28.71,28.72,28.69,28.7,21838.0,27.4266,27.4361,27.4074,27.417,21838.0
2023-08-18 11:25:00,28.7,28.7,28.66,28.67,17894.0,27.417,27.417,27.3788,27.3883,17894.0
2023-08-18 11:30:00,28.67,28.7,28.66,28.66,28664.0,27.3883,27.417,27.3788,27.3788,28664.0
2023-08-18 11:35:00,28.66,28.67,28.64,28.65,19672.0,27.3788,27.3883,27.3597,27.3692,19672.0
2023-08-18 11:40:00,28.64,28.66,28.61,28.65,36832.0,27.3597,27.3788,27.331,27.3692,36832.0
2023-08-18 11:45:00,28.65,28.67,28.64,28.67,22646.0,27.3692,27.3883,27.3597,27.3883,22646.0
2023-08-18 11:50:00,28.67,28.7,28.66,28.69,13800.0,27.3883,27.417,27.3788,27.4074,13800.0
2023-08-18 11:55:00,28.7,28.73,28.7,28.71,16794.0,27.417,27.4457,27.417,27.4266,16794.0
2023-08-18 12:00:00,28.71,28.73,28.7,28.72,9206.0,27.4266,27.4457,27.417,27.4361,9206.0
2023-08-18 12:05:00,28.72,28.73,28.71,28.72,16176.0,27.4361,27.4457,27.4266,27.4361,16176.0
2023-08-18 12:10:00,28.72,28.72,28.66,28.66,22976.0,27.4361,27.4361,27.3788,27.3788,22976.0
2023-08-18 12:15:00,28.66,28.67,28.65,28.67,14156.0,27.3788,27.3883,27.3692,27.3883,14156.0
2023-08-18 12:20:00,28.67,28.69,28.67,28.68,17532.0,27.3883,27.4074,27.3883,27.3979,17532.0
2023-08-18 12:25:00,28.68,28.69,28.65,28.66,20948.0,27.3979,27.4074,27.3692,27.3788,20948.0
2023-08-18 12:30:00,28.67,28.69,28.66,28.68,14728.0,27.3883,27.4074,27.3788,27.3979,14728.0
2023-08-18 12:35:00,28.68,28.7,28.66,28.68,11950.0,27.3979,27.417,27.3788,27.3979,11950.0
2023-08-18 12:40:00,28.68,28.73,28.68,28.72,20884.0,27.3979,27.4457,27.3979,27.4361,20884.0
2023-08-18 12:45:00,28.72,28.72,28.69,28.71,21106.0,27.4361,27.4361,27.4074,27.4266,21106.0
2023-08-18 12:50:00,28.71,28.71,28.69,28.7,15842.0,27.4266,27.4266,27.4074,27.417,15842.0
2023-08-18 12:55:00,28.69,28.69,28.66,28.68,14720.0,27.4074,27.4074,27.3788,27.3979,14720.0
2023-08-18 13:00:00,28.68,28.68,28.65,28.67,15870.0,27.3979,27.3979,27.3692,27.3883,15870.0
2023-08-18 13:05:00,28.67,28.69,28.66,28.68,19272.0,27.3883,27.4074,27.3788,27.3979,19272.0
2023-08-18 13:10:00,28.68,28.68,28.65,28.66,18190.0,27.3979,27.3979,27.3692,27.3788,18190.0
2023-08-18 13:15:00,28.66,28.67,28.64,28.65,22298.0,27.3788,27.3883,27.3597,27.3692,22298.0
2023-08-18 13:20:00,28.65,28.66,28.61,28.63,27826.0,27.3692,27.3788,27.331,27.3501,27826.0
2023-08-18 13:25:00,28.63,28.65,28.61,28.65,10722.0,27.3501,27.3692,27.331,27.3692,10722.0
2023-08-18 13:30:00,28.65,28.67,28.63,28.67,19560.0,27.3692,27.3883,27.3501,27.3883,19560.0
2023-08-18 13:35:00,28.67,28.68,28.64,28.65,14962.0,27.3883,27.3979,27.3597,27.3692,14962.0
2023-08-18 13:40:00,28.65,28.65,28.6,28.62,31030.0,27.3692,27.3692,27.3215,27.3406,31030.0
2023-08-18 13:45:00,28.61,28.65,28.61,28.63,18336.0,27.331,27.3692,27.331,27.3501,18336.0
2023-08-18 13:50:00,28.63,28.64,28.62,28.63,14556.0,27.3501,27.3597,27.3406,27.3501,14556.0
2023-08-18 13:55:00,28.64,28.64,28.61,28.64,15894.0,27.3597,27.3597,27.331,27.3597,15894.0
2023-08-18 14:00:00,28.64,28.66,28.64,28.65,15340.0,27.3597,27.3788,27.3597,27.3692,15340.0
2023-08-18 14:05:00,28.64,28.68,28.64,28.67,16212.0,27.3597,27.3979,27.3597,27.3883,16212.0
2023-08-18 14:10:00,28.67,28.68,28.64,28.67,24284.0,27.3883,27.3979,27.3597,27.3883,24284.0
2023-08-18 14:15:00,28.67,28.68,28.66,28.68,17124.0,27.3883,27.3979,27.3788,27.3979,17124.0
2023-08-18 14:20:00,28.68,28.71,28.68,28.7,18748.0,27.3979,27.4266,27.3979,27.417,18748.0
2023-08-18 14:25:00,28.7,28.71,28.67,28.71,13720.0,27.417,27.4266,27.3883,27.4266,13720.0
2023-08-18 14:30:00,28.71,28.73,28.7,28.72,20986.0,27.4266,27.4457,27.417,27.4361,20986.0
2023-08-18 14:35:00,28.72,28.75,28.72,28.74,16254.0,27.4361,27.4648,27.4361,27.4552,16254.0
2023-08-18 14:40:00,28.75,28.76,28.73,28.73,19910.0,27.4648,27.4743,27.4457,27.4457,19910.0
2023-08-18 14:45:00,28.73,28.75,28.73,28.75,19306.0,27.4457,27.4648,27.4457,27.4648,19306.0
2023-08-18 14:50:00,28.74,28.75,28.71,28.72,19124.0,27.4552,27.4648,27.4266,27.4361,19124.0
2023-08-18 14:55:00,28.72,28.73,28.71,28.71,18948.0,27.4361,27.4457,27.4266,27.4266,18948.0
2023-08-18 15:00:00,28.71,28.74,28.7,28.73,35686.0,27.4266,27.4552,27.417,27.4457,35686.0
2023-08-18 15:05:00,28.73,28.75,28.71,28.72,17896.0,27.4457,27.4648,27.4266,27.4361,17896.0
2023-08-18 15:10:00,28.71,28.72,28.68,28.7,22832.0,27.4266,27.4361,27.3979,27.417,22832.0
2023-08-18 15:15:00,28.7,28.72,28.7,28.71,33682.0,27.417,27.4361,27.417,27.4266,33682.0
2023-08-18 15:20:00,28.71,28.72,28.7,28.71,20314.0,27.4266,27.4361,27.417,27.4266,20314.0
2023-08-18 15:25:00,28.72,28.75,28.71,28.73,21496.0,27.4361,27.4648,27.4266,27.4457,21496.0
2023-08-18 15:30:00,28.73,28.74,28.72,28.73,20718.0,27.4457,27.4552,27.4361,27.4457,20718.0
2023-08-18 15:35:00,28.73,28.74,28.72,28.74,23308.0,27.4457,27.4552,27.4361,27.4552,23308.0
2023-08-18 15:40:00,28.74,28.77,28.74,28.76,30118.0,27.4552,27.4839,27.4552,27.4743,30118.0
2023-08-18 15:45:00,28.77,28.81,28.76,28.77,39818.0,27.4839,27.5221,27.4743,27.4839,39818.0
2023-08-18 15:50:00,28.77,28.78,28.72,28.72,114902.0,27.4839,27.4934,27.4361,27.4361,114902.0
2023-08-18 15:55:00,28.72,28.75,28.72,28.75,287924.0,27.4361,27.4648,27.4361,27.4648,287924.0
2023-08-21 09:30:00,28.64,28.82,28.64,28.76,125232.0,27.3597,27.5316,27.3597,27.4743,125232.0
2023-08-21 09:35:00,28.76,28.81,28.75,28.81,66054.0,27.4743,27.5221,27.4648,27.5221,66054.0
2023-08-21 09:40:00,28.81,28.84,28.78,28.78,68316.0,27.5221,27.5507,27.4934,27.4934,68316.0
2023-08-21 09:45:00,28.78,28.79,28.72,28.75,50908.0,27.4934,27.503,27.4361,27.4648,50908.0
2023-08-21 09:50:00,28.75,28.77,28.71,28.74,54932.0,27.4648,27.4839,27.4266,27.4552,54932.0
2023-08-21 09:55:00,28.74,28.8,28.7,28.79,48442.0,27.4552,27.5125,27.417,27.503,48442.0
2023-08-21 10:00:00,28.79,28.79,28.68,28.73,23218.0,27.503,27.503,27.3979,27.4457,23218.0
2023-08-21 10:05:00,28.73,28.75,28.68,28.68,38480.0,27.4457,27.4648,27.3979,27.3979,38480.0
2023-08-21 10:10:00,28.67,28.68,28.6,28.63,30226.0,27.3883,27.3979,27.3215,27.3501,30226.0
2023-08-21 10:15:00,28.63,28.63,28.53,28.53,46978.0,27.3501,27.3501,27.2546,27.2546,46978.0
2023-08-21 10:20:00,28.53,28.56,28.52,28.52,42726.0,27.2546,27.2833,27.245,27.245,42726.0
2023-08-21 10:25:00,28.52,28.53,28.47,28.47,31860.0,27.245,27.2546,27.1973,27.1973,31860.0
2023-08-21 10:30:00,28.46,28.46,28.42,28.45,35100.0,27.1877,27.1877,27.1495,27.1782,35100.0
2023-08-21 10:35:00,28.45,28.47,28.43,28.43,29020.0,27.1782,27.1973,27.1591,27.1591,29020.0
2023-08-21 10:40:00,28.43,28.43,28.37,28.38,51738.0,27.1591,27.1591,27.1017,27.1113,51738.0
2023-08-21 10:45:00,28.37,28.38,28.34,28.35,118364.0,27.1017,27.1113,27.0731,27.0826,118364.0
2023-08-21 10:50:00,28.36,28.42,28.34,28.41,39784.0,27.0922,27.1495,27.0731,27.14,39784.0
2023-08-21 10:55:00,28.42,28.45,28.41,28.42,51498.0,27.1495,27.1782,27.14,27.1495,51498.0
2023-08-21 11:00:00,28.43,28.5,28.42,28.49,16664.0,27.1591,27.2259,27.1495,27.2164,16664.0
2023-08-21 11:05:00,28.49,28.5,28.47,28.48,22424.0,27.2164,27.2259,27.1973,27.2068,22424.0
2023-08-21 11:10:00,28.48,28.49,28.44,28.47,29882.0,27.2068,27.2164,27.1686,27.1973,29882.0
2023-08-21 11:15:00,28.48,28.49,28.46,28.46,22828.0,27.2068,27.2164,27.1877,27.1877,22828.0
2023-08-21 11:20:00,28.46,28.49,28.46,28.46,21408.0,27.1877,27.2164,27.1877,27.1877,21408.0
2023-08-21 11:25:00,28.46,28.47,28.44,28.46,12876.0,27.1877,27.1973,27.1686,27.1877,12876.0
2023-08-21 11:30:00,28.46,28.48,28.43,28.47,20000.0,27.1877,27.2068,27.1591,27.1973,20000.0
2023-08-21 11:35:00,28.46,28.46,28.41,28.41,44416.0,27.1877,27.1877,27.14,27.14,44416.0
2023-08-21 11:40:00,28.4,28.41,28.35,28.35,26240.0,27.1304,27.14,27.0826,27.0826,26240.0
2023-08-21 11:45:00,28.35,28.36,28.34,28.34,27844.0,27.0826,27.0922,27.0731,27.0731,27844.0
2023-08-21 11:50:00,28.33,28.36,28.32,28.35,24336.0,27.0635,27.0922,27.054,27.0826,24336.0
2023-08-21 11:55:00,28.35,28.36,28.34,28.36,9374.0,27.0826,27.0922,27.0731,27.0922,9374.0
2023-08-21 12:00:00,28.35,28.38,28.35,28.36,14574.0,27.0826,27.1113,27.0826,27.0922,14574.0
2023-08-21 12:05:00,28.36,28.37,28.34,28.35,8670.0,27.0922,27.1017,27.0731,27.0826,8670.0
2023-08-21 12:10:00,28.35,28.41,28.33,28.4,20546.0,27.0826,27.14,27.0635,27.1304,20546.0
2023-08-21 12:15:00,28.4,28.43,28.4,28.41,12430.0,27.1304,27.1591,27.1304,27.14,12430.0
2023-08-21 12:20:00,28.41,28.45,28.4,28.45,13490.0,27.14,27.1782,27.1304,27.1782,13490.0
2023-08-21 12:25:00,28.45,28.47,28.43,28.46,18816.0,27.1782,27.1973,27.1591,27.1877,18816.0
2023-08-21 12:30:00,28.46,28.48,28.44,28.44,17548.0,27.1877,27.2068,27.1686,27.1686,17548.0
2023-08-21 12:35:00,28.44,28.48,28.43,28.47,8834.0,27.1686,27.2068,27.1591,27.1973,8834.0
2023-08-21 12:40:00,28.47,28.49,28.46,28.48,10618.0,27.1973,27.2164,27.1877,27.2068,10618.0
2023-08-21 12:45:00,28.48,28.5,28.47,28.5,7954.0,27.2068,27.2259,27.1973,27.2259,7954.0
2023-08-21 12:50:00,28.49,28.5,28.48,28.48,8950.0,27.2164,27.2259,27.2068,27.2068,8950.0
2023-08-21 12:55:00,28.48,28.52,28.48,28.52,12522.0,27.2068,27.245,27.2068,27.245,12522.0
2023-08-21 13:00:00,28.51,28.52,28.49,28.49,12386.0,27.2355,27.245,27.2164,27.2164,12386.0
2023-08-21 13:05:00,28.49,28.52,28.49,28.5,10638.0,27.2164,27.245,27.2164,27.2259,10638.0
2023-08-21 13:10:00,28.5,28.52,28.5,28.5,8132.0,27.2259,27.245,27.2259,27.2259,8132.0
2023-08-21 13:15:00,28.5,28.53,28.5,28.52,9264.0,27.2259,27.2546,27.2259,27.245,9264.0
2023-08-21 13:20:00,28.53,28.54,28.52,28.54,9512.0,27.2546,27.2641,27.245,27.2641,9512.0
2023-08-21 13:25:00,28.54,28.57,28.53,28.55,13604.0,27.2641,27.2928,27.2546,27.2737,13604.0
2023-08-21 13:30:00,28.55,28.55,28.54,28.54,13232.0,27.2737,27.2737,27.2641,27.2641,13232.0
2023-08-21 13:35:00,28.54,28.56,28.54,28.54,14266.0,27.2641,27.2833,27.2641,27.2641,14266.0
2023-08-21 13:40:00,28.54,28.56,28.54,28.56,12810.0,27.2641,27.2833,27.2641,27.2833,12810.0
2023-08-21 13:45:00,28.56,28.57,28.55,28.56,10000.0,27.2833,27.2928,27.2737,27.2833,10000.0
2023-08-21 13:50:00,28.56,28.56,28.54,28.54,10558.0,27.2833,27.2833,27.2641,27.2641,10558.0
2023-08-21 13:55:00,28.54,28.55,28.52,28.54,12872.0,27.2641,27.2737,27.245,27.2641,12872.0
2023-08-21 14:00:00,28.54,28.55,28.53,28.54,11900.0,27.2641,27.2737,27.2546,27.2641,11900.0
2023-08-21 14:05:00,28.55,28.56,28.54,28.56,9962.0,27.2737,27.2833,27.2641,27.2833,9962.0
2023-08-21 14:10:00,28.56,28.58,28.56,28.58,10898.0,27.2833,27.3024,27.2833,27.3024,10898.0
2023-08-21 14:15:00,28.58,28.58,28.55,28.55,13076.0,27.3024,27.3024,27.2737,27.2737,13076.0
2023-08-21 14:20:00,28.56,28.57,28.55,28.55,11502.0,27.2833,27.2928,27.2737,27.2737,11502.0
2023-08-21 14:25:00,28.55,28.57,28.54,28.57,22712.0,27.2737,27.2928,27.2641,27.2928,22712.0
2023-08-21 14:30:00,28.57,28.58,28.55,28.55,11964.0,27.2928,27.3024,27.2737,27.2737,11964.0
2023-08-21 14:35:00,28.56,28.58,28.55,28.57,15310.0,27.2833,27.3024,27.2737,27.2928,15310.0
2023-08-21 14:40:00,28.57,28.6,28.57,28.59,14164.0,27.2928,27.3215,27.2928,27.3119,14164.0
2023-08-21 14:45:00,28.59,28.61,28.59,28.61,19544.0,27.3119,27.331,27.3119,27.331,19544.0
2023-08-21 14:50:00,28.61,28.63,28.61,28.62,16054.0,27.331,27.3501,27.331,27.3406,16054.0
2023-08-21 14:55:00,28.63,28.63,28.61,28.61,14216.0,27.3501,27.3501,27.331,27.331,14216.0
2023-08-21 15:00:00,28.62,28.66,28.62,28.65,21102.0,27.3406,27.3788,27.3406,27.3692,21102.0
2023-08-21 15:05:00,28.65,28.66,28.62,28.63,28454.0,27.3692,27.3788,27.3406,27.3501,28454.0
2023-08-21 15:10:00,28.63,28.64,28.61,28.64,29628.0,27.3501,27.3597,27.331,27.3597,29628.0
2023-08-21 15:15:00,28.64,28.66,28.64,28.64,27432.0,27.3597,27.3788,27.3597,27.3597,27432.0
2023-08-21 15:20:00,28.64,28.65,28.62,28.64,31784.0,27.3597,27.3692,27.3406,27.3597,31784.0
2023-08-21 15:25:00,28.63,28.64,28.61,28.62,46150.0,27.3501,27.3597,27.331,27.3406,46150.0
2023-08-21 15:30:00,28.63,28.67,28.62,28.67,40540.0,27.3501,27.3883,27.3406,27.3883,40540.0
2023-08-21 15:35:00,28.67,28.68,28.65,28.67,32860.0,27.3883,27.3979,27.3692,27.3883,32860.0
2023-08-21 15:40:00,28.67,28.7,28.67,28.68,50064.0,27.3883,27.417,27.3883,27.3979,50064.0
2023-08-21 15:45:00,28.68,28.68,28.63,28.63,119938.0,27.3979,27.3979,27.3501,27.3501,119938.0
2023-08-21 15:50:00,28.64,28.65,28.6,28.61,197514.0,27.3597,27.3692,27.3215,27.331,197514.0
2023-08-21 15:55:00,28.61,28.61,28.58,28.6,277476.0,27.331,27.331,27.3024,27.3215,277476.0
2023-08-22 09:30:00,28.61,28.68,28.55,28.66,95726.0,27.331,27.3979,27.2737,27.3788,95726.0
2023-08-22 09:35:00,28.67,28.74,28.66,28.68,13298.0,27.3883,27.4552,27.3788,27.3979,13298.0
2023-08-22 09:40:00,28.68,28.68,28.64,28.67,14030.0,27.3979,27.3979,27.3597,27.3883,14030.0
2023-08-22 09:45:00,28.67,28.67,28.62,28.63,53650.0,27.3883,27.3883,27.3406,27.3501,53650.0
2023-08-22 09:50:00,28.64,28.68,28.62,28.64,32644.0,27.3597,27.3979,27.3406,27.3597,32644.0
2023-08-22 09:55:00,28.63,28.67,28.63,28.63,18222.0,27.3501,27.3883,27.3501,27.3501,18222.0
2023-08-22 10:00:00,28.64,28.65,28.61,28.64,57808.0,27.3597,27.3692,27.331,27.3597,57808.0
2023-08-22 10:05:00,28.64,28.66,28.59,28.6,62666.0,27.3597,27.3788,27.3119,27.3215,62666.0
2023-08-22 10:10:00,28.59,28.6,28.56,28.58,31282.0,27.3119,27.3215,27.2833,27.3024,31282.0
2023-08-22 10:15:00,28.59,28.62,28.58,28.62,40844.0,27.3119,27.3406,27.3024,27.3406,40844.0
2023-08-22 10:20:00,28.61,28.62,28.57,28.57,8864.0,27.331,27.3406,27.2928,27.2928,8864.0
2023-08-22 10:25:00,28.57,28.63,28.57,28.62,26460.0,27.2928,27.3501,27.2928,27.3406,26460.0
2023-08-22 10:30:00,28.61,28.61,28.56,28.57,20080.0,27.331,27.331,27.2833,27.2928,20080.0
2023-08-22 10:35:00,28.58,28.6,28.57,28.57,5868.0,27.3024,27.3215,27.2928,27.2928,5868.0
2023-08-22 10:40:00,28.56,28.57,28.53,28.55,15380.0,27.2833,27.2928,27.2546,27.2737,15380.0
2023-08-22 10:45:00,28.55,28.59,28.54,28.59,21440.0,27.2737,27.3119,27.2641,27.3119,21440.0
2023-08-22 10:50:00,28.59,28.61,28.57,28.61,38760.0,27.3119,27.331,27.2928,27.331,38760.0
2023-08-22 10:55:00,28.61,28.63,28.6,28.63,11000.0,27.331,27.3501,27.3215,27.3501,11000.0
2023-08-22 11:00:00,28.63,28.64,28.61,28.63,14698.0,27.3501,27.3597,27.331,27.3501,14698.0
2023-08-22 11:05:00,28.63,28.63,28.59,28.63,19764.0,27.3501,27.3501,27.3119,27.3501,19764.0
2023-08-22 11:10:00,28.62,28.65,28.6,28.63,13404.0,27.3406,27.3692,27.3215,27.3501,13404.0
2023-08-22 11:15:00,28.63,28.64,28.61,28.64,8924.0,27.3501,27.3597,27.331,27.3597,8924.0
2023-08-22 11:20:00,28.63,28.65,28.62,28.63,20848.0,27.3501,27.3692,27.3406,27.3501,20848.0
2023-08-22 11:25:00,28.63,28.66,28.63,28.64,15270.0,27.3501,27.3788,27.3501,27.3597,15270.0
2023-08-22 11:30:00,28.64,28.65,28.63,28.63,7106.0,27.3597,27.3692,27.3501,27.3501,7106.0
2023-08-22 11:35:00,28.64,28.65,28.6,28.6,19606.0,27.3597,27.3692,27.3215,27.3215,19606.0
2023-08-22 11:40:00,28.6,28.61,28.58,28.58,8484.0,27.3215,27.331,27.3024,27.3024,8484.0
2023-08-22 11:45:00,28.57,28.59,28.56,28.57,16372.0,27.2928,27.3119,27.2833,27.2928,16372.0
2023-08-22 11:50:00,28.57,28.57,28.55,28.56,13544.0,27.2928,27.2928,27.2737,27.2833,13544.0
2023-08-22 11:55:00,28.56,28.59,28.56,28.58,9738.0,27.2833,27.3119,27.2833,27.3024,9738.0
2023-08-22 12:00:00,28.57,28.58,28.56,28.57,9970.0,27.2928,27.3024,27.2833,27.2928,9970.0
2023-08-22 12:05:00,28.57,28.58,28.56,28.56,11494.0,27.2928,27.3024,27.2833,27.2833,11494.0
2023-08-22 12:10:00,28.56,28.58,28.55,28.55,21276.0,27.2833,27.3024,27.2737,27.2737,21276.0
2023-08-22 12:15:00,28.55,28.57,28.54,28.57,22950.0,27.2737,27.2928,27.2641,27.2928,22950.0
2023-08-22 12:20:00,28.57,28.58,28.53,28.53,24808.0,27.2928,27.3024,27.2546,27.2546,24808.0
2023-08-22 12:25:00,28.52,28.56,28.52,28.56,20024.0,27.245,27.2833,27.245,27.2833,20024.0
2023-08-22 12:30:00,28.56,28.56,28.51,28.52,14084.0,27.2833,27.2833,27.2355,27.245,14084.0
2023-08-22 12:35:00,28.51,28.55,28.5,28.54,21616.0,27.2355,27.2737,27.2259,27.2641,21616.0
2023-08-22 12:40:00,28.54,28.56,28.53,28.53,13956.0,27.2641,27.2833,27.2546,27.2546,13956.0
2023-08-22 12:45:00,28.53,28.56,28.53,28.55,8504.0,27.2546,27.2833,27.2546,27.2737,8504.0
2023-08-22 12:50:00,28.56,28.58,28.55,28.55,12220.0,27.2833,27.3024,27.2737,27.2737,12220.0
2023-08-22 12:55:00,28.55,28.57,28.54,28.54,29182.0,27.2737,27.2928,27.2641,27.2641,29182.0
2023-08-22 13:00:00,28.54,28.55,28.5,28.51,21590.0,27.2641,27.2737,27.2259,27.2355,21590.0
2023-08-22 13:05:00,28.52,28.53,28.5,28.53,10396.0,27.245,27.2546,27.2259,27.2546,10396.0
2023-08-22 13:10:00,28.53,28.53,28.5,28.51,14600.0,27.2546,27.2546,27.2259,27.2355,14600.0
2023-08-22 13:15:00,28.5,28.5,28.45,28.46,25118.0,27.2259,27.2259,27.1782,27.1877,25118.0
2023-08-22 13:20:00,28.46,28.49,28.46,28.49,23988.0,27.1877,27.2164,27.1877,27.2164,23988.0
2023-08-22 13:25:00,28.49,28.52,28.49,28.51,11312.0,27.2164,27.245,27.2164,27.2355,11312.0
2023-08-22 13:30:00,28.51,28.51,28.48,28.5,12722.0,27.2355,27.2355,27.2068,27.2259,12722.0
2023-08-22 13:35:00,28.5,28.52,28.47,28.47,52798.0,27.2259,27.245,27.1973,27.1973,52798.0
2023-08-22 13:40:00,28.47,28.47,28.44,28.46,13756.0,27.1973,27.1973,27.1686,27.1877,13756.0
2023-08-22 13:45:00,28.46,28.48,28.46,28.47,13640.0,27.1877,27.2068,27.1877,27.1973,13640.0
2023-08-22 13:50:00,28.47,28.48,28.46,28.47,10120.0,27.1973,27.2068,27.1877,27.1973,10120.0
2023-08-22 13:55:00,28.46,28.48,28.45,28.46,22380.0,27.1877,27.2068,27.1782,27.1877,22380.0
2023-08-22 14:00:00,28.46,28.48,28.45,28.47,19166.0,27.1877,27.2068,27.1782,27.1973,19166.0
2023-08-22 14:05:00,28.47,28.48,28.45,28.48,12460.0,27.1973,27.2068,27.1782,27.2068,12460.0
2023-08-22 14:10:00,28.47,28.48,28.43,28.44,12206.0,27.1973,27.2068,27.1591,27.1686,12206.0
2023-08-22 14:15:00,28.43,28.44,28.41,28.41,19146.0,27.1591,27.1686,27.14,27.14,19146.0
2023-08-22 14:20:00,28.42,28.42,28.4,28.41,16726.0,27.1495,27.1495,27.1304,27.14,16726.0
2023-08-22 14:25:00,28.4,28.45,28.4,28.44,38894.0,27.1304,27.1782,27.1304,27.1686,38894.0
2023-08-22 14:30:00,28.44,28.45,28.43,28.45,34160.0,27.1686,27.1782,27.1591,27.1782,34160.0
2023-08-22 14:35:00,28.45,28.45,28.42,28.42,20300.0,27.1782,27.1782,27.1495,27.1495,20300.0
2023-08-22 14:40:00,28.41,28.41,28.38,28.38,22422.0,27.14,27.14,27.1113,27.1113,22422.0
2023-08-22 14:45:00,28.38,28.39,28.36,28.38,24730.0,27.1113,27.1209,27.0922,27.1113,24730.0
2023-08-22 14:50:00,28.38,28.38,28.37,28.38,20540.0,27.1113,27.1113,27.1017,27.1113,20540.0
2023-08-22 14:55:00,28.38,28.4,28.38,28.4,16444.0,27.1113,27.1304,27.1113,27.1304,16444.0
2023-08-22 15:00:00,28.4,28.43,28.4,28.42,17526.0,27.1304,27.1591,27.1304,27.1495,17526.0
2023-08-22 15:05:00,28.43,28.45,28.43,28.43,11984.0,27.1591,27.1782,27.1591,27.1591,11984.0
2023-08-22 15:10:00,28.43,28.45,28.42,28.45,16196.0,27.1591,27.1782,27.1495,27.1782,16196.0
2023-08-22 15:15:00,28.46,28.46,28.43,28.44,13486.0,27.1877,27.1877,27.1591,27.1686,13486.0
2023-08-22 15:20:00,28.44,28.46,28.43,28.45,24126.0,27.1686,27.1877,27.1591,27.1782,24126.0
2023-08-22 15:25:00,28.45,28.47,28.43,28.43,22944.0,27.1782,27.1973,27.1591,27.1591,22944.0
2023-08-22 15:30:00,28.43,28.43,28.39,28.41,32668.0,27.1591,27.1591,27.1209,27.14,32668.0
2023-08-22 15:35:00,28.41,28.41,28.36,28.36,16536.0,27.14,27.14,27.0922,27.0922,16536.0
2023-08-22 15:40:00,28.36,28.39,28.35,28.38,38050.0,27.0922,27.1209,27.0826,27.1113,38050.0
2023-08-22 15:45:00,28.38,28.39,28.36,28.38,61926.0,27.1113,27.1209,27.0922,27.1113,61926.0
2023-08-22 15:50:00,28.38,28.42,28.38,28.41,69400.0,27.1113,27.1495,27.1113,27.14,69400.0
2023-08-22 15:55:00,28.41,28.43,28.4,28.43,228218.0,27.14,27.1591,27.1304,27.1591,228218.0
2023-08-23 09:30:00,28.55,28.63,28.5,28.55,136946.0,27.2737,27.3501,27.2259,27.2737,136946.0
2023-08-23 09:35:00,28.57,28.63,28.52,28.6,19672.0,27.2928,27.3501,27.245,27.3215,19672.0
2023-08-23 09:40:00,28.59,28.6,28.57,28.58,12110.0,27.3119,27.3215,27.2928,27.3024,12110.0
2023-08-23 09:45:00,28.59,28.61,28.55,28.59,24304.0,27.3119,27.331,27.2737,27.3119,24304.0
2023-08-23 09:50:00,28.59,28.61,28.56,28.56,15722.0,27.3119,27.331,27.2833,27.2833,15722.0
2023-08-23 09:55:00,28.57,28.61,28.57,28.58,33024.0,27.2928,27.331,27.2928,27.3024,33024.0
2023-08-23 10:00:00,28.58,28.59,28.56,28.58,27514.0,27.3024,27.3119,27.2833,27.3024,27514.0
2023-08-23 10:05:00,28.58,28.61,28.58,28.61,14632.0,27.3024,27.331,27.3024,27.331,14632.0
2023-08-23 10:10:00,28.61,28.62,28.57,28.59,18916.0,27.331,27.3406,27.2928,27.3119,18916.0
2023-08-23 10:15:00,28.6,28.6,28.54,28.54,24476.0,27.3215,27.3215,27.2641,27.2641,24476.0
2023-08-23 10:20:00,28.54,28.54,28.49,28.49,46698.0,27.2641,27.2641,27.2164,27.2164,46698.0
2023-08-23 10:25:00,28.5,28.52,28.48,28.5,27966.0,27.2259,27.245,27.2068,27.2259,27966.0
2023-08-23 10:30:00,28.5,28.53,28.5,28.5,50718.0,27.2259,27.2546,27.2259,27.2259,50718.0
2023-08-23 10:35:00,28.5,28.54,28.5,28.54,11650.0,27.2259,27.2641,27.2259,27.2641,11650.0
2023-08-23 10:40:00,28.53,28.56,28.52,28.55,22008.0,27.2546,27.2833,27.245,27.2737,22008.0
2023-08-23 10:45:00,28.55,28.58,28.55,28.58,9628.0,27.2737,27.3024,27.2737,27.3024,9628.0
2023-08-23 10:50:00,28.57,28.59,28.56,28.58,8352.0,27.2928,27.3119,27.2833,27.3024,8352.0
2023-08-23 10:55:00,28.58,28.6,28.58,28.59,7374.0,27.3024,27.3215,27.3024,27.3119,7374.0
2023-08-23 11:00:00,28.59,28.61,28.56,28.57,11500.0,27.3119,27.331,27.2833,27.2928,11500.0
2023-08-23 11:05:00,28.57,28.59,28.56,28.58,8084.0,27.2928,27.3119,27.2833,27.3024,8084.0
2023-08-23 11:10:00,28.58,28.62,28.57,28.62,11746.0,27.3024,27.3406,27.2928,27.3406,11746.0
2023-08-23 11:15:00,28.61,28.64,28.61,28.61,25630.0,27.331,27.3597,27.331,27.331,25630.0
2023-08-23 11:20:00,28.61,28.61,28.59,28.59,12310.0,27.331,27.331,27.3119,27.3119,12310.0
2023-08-23 11:25:00,28.59,28.61,28.58,28.61,12822.0,27.3119,27.331,27.3024,27.331,12822.0
2023-08-23 11:30:00,28.62,28.65,28.62,28.63,7824.0,27.3406,27.3692,27.3406,27.3501,7824.0
2023-08-23 11:35:00,28.63,28.63,28.58,28.59,24600.0,27.3501,27.3501,27.3024,27.3119,24600.0
2023-08-23 11:40:00,28.6,28.64,28.6,28.61,9432.0,27.3215,27.3597,27.3215,27.331,9432.0
2023-08-23 11:45:00,28.62,28.64,28.61,28.64,13402.0,27.3406,27.3597,27.331,27.3597,13402.0
2023-08-23 11:50:00,28.64,28.66,28.63,28.65,10404.0,27.3597,27.3788,27.3501,27.3692,10404.0
2023-08-23 11:55:00,28.65,28.68,28.65,28.68,17330.0,27.3692,27.3979,27.3692,27.3979,17330.0
2023-08-23 12:00:00,28.68,28.68,28.62,28.62,34726.0,27.3979,27.3979,27.3406,27.3406,34726.0
2023-08-23 12:05:00,28.61,28.61,28.59,28.61,11946.0,27.331,27.331,27.3119,27.331,11946.0
2023-08-23 12:10:00,28.62,28.64,28.61,28.64,12100.0,27.3406,27.3597,27.331,27.3597,12100.0
2023-08-23 12:15:00,28.63,28.64,28.62,28.63,9960.0,27.3501,27.3597,27.3406,27.3501,9960.0
2023-08-23 12:20:00,28.63,28.65,28.61,28.61,15868.0,27.3501,27.3692,27.331,27.331,15868.0
2023-08-23 12:25:00,28.61,28.61,28.58,28.59,21978.0,27.331,27.331,27.3024,27.3119,21978.0
2023-08-23 12:30:00,28.59,28.59,28.57,28.59,14652.0,27.3119,27.3119,27.2928,27.3119,14652.0
2023-08-23 12:35:00,28.59,28.61,28.58,28.61,9062.0,27.3119,27.331,27.3024,27.331,9062.0
2023-08-23 12:40:00,28.61,28.64,28.59,28.64,4000.0,27.331,27.3597,27.3119,27.3597,4000.0
2023-08-23 12:45:00,28.64,28.66,28.64,28.66,8528.0,27.3597,27.3788,27.3597,27.3788,8528.0
2023-08-23 12:50:00,28.66,28.68,28.65,28.66,21906.0,27.3788,27.3979,27.3692,27.3788,21906.0
2023-08-23 12:55:00,28.66,28.66,28.64,28.65,6546.0,27.3788,27.3788,27.3597,27.3692,6546.0
2023-08-23 13:00:00,28.66,28.68,28.65,28.68,4290.0,27.3788,27.3979,27.3692,27.3979,4290.0
2023-08-23 13:05:00,28.68,28.68,28.66,28.67,15472.0,27.3979,27.3979,27.3788,27.3883,15472.0
2023-08-23 13:10:00,28.66,28.67,28.63,28.64,11758.0,27.3788,27.3883,27.3501,27.3597,11758.0
2023-08-23 13:15:00,28.63,28.67,28.63,28.66,47442.0,27.3501,27.3883,27.3501,27.3788,47442.0
2023-08-23 13:20:00,28.66,28.68,28.66,28.68,18842.0,27.3788,27.3979,27.3788,27.3979,18842.0
2023-08-23 13:25:00,28.68,28.68,28.67,28.68,12590.0,27.3979,27.3979,27.3883,27.3979,12590.0
2023-08-23 13:30:00,28.68,28.69,28.68,28.68,14726.0,27.3979,27.4074,27.3979,27.3979,14726.0
2023-08-23 13:35:00,28.68,28.68,28.67,28.67,8448.0,27.3979,27.3979,27.3883,27.3883,8448.0
2023-08-23 13:40:00,28.67,28.69,28.67,28.69,17216.0,27.3883,27.4074,27.3883,27.4074,17216.0
2023-08-23 13:45:00,28.68,28.69,28.67,28.68,15720.0,27.3979,27.4074,27.3883,27.3979,15720.0
2023-08-23 13:50:00,28.68,28.7,28.68,28.7,13122.0,27.3979,27.417,27.3979,27.417,13122.0
2023-08-23 13:55:00,28.69,28.7,28.67,28.7,14574.0,27.4074,27.417,27.3883,27.417,14574.0
2023-08-23 14:00:00,28.69,28.7,28.68,28.68,22622.0,27.4074,27.417,27.3979,27.3979,22622.0
2023-08-23 14:05:00,28.68,28.68,28.66,28.66,7606.0,27.3979,27.3979,27.3788,27.3788,7606.0
2023-08-23 14:10:00,28.67,28.68,28.66,28.67,14100.0,27.3883,27.3979,27.3788,27.3883,14100.0
2023-08-23 14:15:00,28.67,28.68,28.66,28.67,10136.0,27.3883,27.3979,27.3788,27.3883,10136.0
2023-08-23 14:20:00,28.67,28.68,28.65,28.68,22666.0,27.3883,27.3979,27.3692,27.3979,22666.0
2023-08-23 14:25:00,28.68,28.68,28.66,28.66,15570.0,27.3979,27.3979,27.3788,27.3788,15570.0
2023-08-23 14:30:00,28.66,28.67,28.64,28.65,30512.0,27.3788,27.3883,27.3597,27.3692,30512.0
2023-08-23 14:35:00,28.65,28.66,28.64,28.65,21822.0,27.3692,27.3788,27.3597,27.3692,21822.0
2023-08-23 14:40:00,28.66,28.67,28.66,28.67,18350.0,27.3788,27.3883,27.3788,27.3883,18350.0
2023-08-23 14:45:00,28.67,28.69,28.66,28.68,16824.0,27.3883,27.4074,27.3788,27.3979,16824.0
2023-08-23 14:50:00,28.68,28.68,28.66,28.66,16526.0,27.3979,27.3979,27.3788,27.3788,16526.0
2023-08-23 14:55:00,28.66,28.66,28.64,28.65,33818.0,27.3788,27.3788,27.3597,27.3692,33818.0
2023-08-23 15:00:00,28.66,28.66,28.63,28.65,25702.0,27.3788,27.3788,27.3501,27.3692,25702.0
2023-08-23 15:05:00,28.65,28.67,28.64,28.65,22046.0,27.3692,27.3883,27.3597,27.3692,22046.0
2023-08-23 15:10:00,28.64,28.66,28.64,28.66,21960.0,27.3597,27.3788,27.3597,27.3788,21960.0
2023-08-23 15:15:00,28.66,28.69,28.66,28.68,22636.0,27.3788,27.4074,27.3788,27.3979,22636.0
2023-08-23 15:20:00,28.68,28.7,28.68,28.69,17058.0,27.3979,27.417,27.3979,27.4074,17058.0
2023-08-23 15:25:00,28.69,28.73,28.69,28.72,33852.0,27.4074,27.4457,27.4074,27.4361,33852.0
2023-08-23 15:30:00,28.72,28.72,28.7,28.71,30690.0,27.4361,27.4361,27.417,27.4266,30690.0
2023-08-23 15:35:00,28.71,28.71,28.68,28.68,56448.0,27.4266,27.4266,27.3979,27.3979,56448.0
2023-08-23 15:40:00,28.68,28.7,28.67,28.69,39186.0,27.3979,27.417,27.3883,27.4074,39186.0
2023-08-23 15:45:00,28.7,28.72,28.68,28.69,52436.0,27.417,27.4361,27.3979,27.4074,52436.0
2023-08-23 15:50:00,28.69,28.7,28.65,28.66,135816.0,27.4074,27.417,27.3692,27.3788,135816.0
2023-08-23 15:55:00,28.66,28.66,28.63,28.65,248762.0,27.3788,27.3788,27.3501,27.3692,248762.0
2023-08-24 09:30:00,28.72,28.74,28.64,28.69,83792.0,27.4361,27.4552,27.3597,27.4074,83792.0
2023-08-24 09:35:00,28.68,28.68,28.61,28.64,25354.0,27.3979,27.3979,27.331,27.3597,25354.0
2023-08-24 09:40:00,28.63,28.67,28.63,28.65,20800.0,27.3501,27.3883,27.3501,27.3692,20800.0
2023-08-24 09:45:00,28.65,28.72,28.64,28.71,22554.0,27.3692,27.4361,27.3597,27.4266,22554.0
2023-08-24 09:50:00,28.71,28.77,28.7,28.76,20670.0,27.4266,27.4839,27.417,27.4743,20670.0
2023-08-24 09:55:00,28.77,28.85,28.77,28.82,24038.0,27.4839,27.5603,27.4839,27.5316,24038.0
2023-08-24 10:00:00,28.82,28.83,28.79,28.83,17614.0,27.5316,27.5412,27.503,27.5412,17614.0
2023-08-24 10:05:00,28.82,28.82,28.73,28.75,23572.0,27.5316,27.5316,27.4457,27.4648,23572.0
2023-08-24 10:10:00,28.75,28.79,28.74,28.75,30710.0,27.4648,27.503,27.4552,27.4648,30710.0
2023-08-24 10:15:00,28.75,28.78,28.73,28.78,28318.0,27.4648,27.4934,27.4457,27.4934,28318.0
2023-08-24 10:20:00,28.78,28.79,28.75,28.76,16210.0,27.4934,27.503,27.4648,27.4743,16210.0
2023-08-24 10:25:00,28.75,28.8,28.75,28.78,25434.0,27.4648,27.5125,27.4648,27.4934,25434.0
2023-08-24 10:30:00,28.77,28.79,28.75,28.77,29846.0,27.4839,27.503,27.4648,27.4839,29846.0
2023-08-24 10:35:00,28.77,28.81,28.77,28.8,20792.0,27.4839,27.5221,27.4839,27.5125,20792.0
2023-08-24 10:40:00,28.8,28.81,28.75,28.76,19238.0,27.5125,27.5221,27.4648,27.4743,19238.0
2023-08-24 10:45:00,28.76,28.76,28.72,28.74,15826.0,27.4743,27.4743,27.4361,27.4552,15826.0
2023-08-24 10:50:00,28.74,28.74,28.7,28.71,18488.0,27.4552,27.4552,27.417,27.4266,18488.0
2023-08-24 10:55:00,28.72,28.75,28.7,28.74,44374.0,27.4361,27.4648,27.417,27.4552,44374.0
2023-08-24 11:00:00,28.75,28.75,28.7,28.72,123930.0,27.4648,27.4648,27.417,27.4361,123930.0
2023-08-24 11:05:00,28.71,28.71,28.66,28.68,14734.0,27.4266,27.4266,27.3788,27.3979,14734.0
2023-08-24 11:10:00,28.68,28.68,28.64,28.66,19418.0,27.3979,27.3979,27.3597,27.3788,19418.0
2023-08-24 11:15:00,28.66,28.66,28.63,28.64,20400.0,27.3788,27.3788,27.3501,27.3597,20400.0
2023-08-24 11:20:00,28.64,28.66,28.63,28.64,20786.0,27.3597,27.3788,27.3501,27.3597,20786.0
2023-08-24 11:25:00,28.64,28.65,28.62,28.65,9626.0,27.3597,27.3692,27.3406,27.3692,9626.0
2023-08-24 11:30:00,28.65,28.65,28.61,28.62,13676.0,27.3692,27.3692,27.331,27.3406,13676.0
2023-08-24 11:35:00,28.61,28.62,28.59,28.59,14552.0,27.331,27.3406,27.3119,27.3119,14552.0
2023-08-24 11:40:00,28.59,28.62,28.58,28.6,16404.0,27.3119,27.3406,27.3024,27.3215,16404.0
2023-08-24 11:45:00,28.59,28.6,28.57,28.6,12116.0,27.3119,27.3215,27.2928,27.3215,12116.0
2023-08-24 11:50:00,28.6,28.61,28.57,28.59,7932.0,27.3215,27.331,27.2928,27.3119,7932.0
2023-08-24 11:55:00,28.59,28.59,28.57,28.57,9702.0,27.3119,27.3119,27.2928,27.2928,9702.0
2023-08-24 12:00:00,28.57,28.58,28.56,28.57,18580.0,27.2928,27.3024,27.2833,27.2928,18580.0
2023-08-24 12:05:00,28.57,28.64,28.57,28.63,18388.0,27.2928,27.3597,27.2928,27.3501,18388.0
2023-08-24 12:10:00,28.62,28.65,28.62,28.63,14590.0,27.3406,27.3692,27.3406,27.3501,14590.0
2023-08-24 12:15:00,28.63,28.63,28.57,28.57,29922.0,27.3501,27.3501,27.2928,27.2928,29922.0
2023-08-24 12:20:00,28.57,28.61,28.54,28.57,43796.0,27.2928,27.331,27.2641,27.2928,43796.0
2023-08-24 12:25:00,28.58,28.59,28.53,28.55,21930.0,27.3024,27.3119,27.2546,27.2737,21930.0
2023-08-24 12:30:00,28.55,28.58,28.55,28.56,18112.0,27.2737,27.3024,27.2737,27.2833,18112.0
2023-08-24 12:35:00,28.56,28.58,28.55,28.58,18150.0,27.2833,27.3024,27.2737,27.3024,18150.0
2023-08-24 12:40:00,28.57,28.58,28.57,28.58,22346.0,27.2928,27.3024,27.2928,27.3024,22346.0
2023-08-24 12:45:00,28.58,28.58,28.55,28.56,20904.0,27.3024,27.3024,27.2737,27.2833,20904.0
2023-08-24 12:50:00,28.56,28.57,28.53,28.54,19304.0,27.2833,27.2928,27.2546,27.2641,19304.0
2023-08-24 12:55:00,28.54,28.54,28.5,28.5,11540.0,27.2641,27.2641,27.2259,27.2259,11540.0
2023-08-24 13:00:00,28.5,28.5,28.47,28.48,23778.0,27.2259,27.2259,27.1973,27.2068,23778.0
2023-08-24 13:05:00,28.47,28.49,28.47,28.47,12284.0,27.1973,27.2164,27.1973,27.1973,12284.0
2023-08-24 13:10:00,28.48,28.49,28.45,28.47,13266.0,27.2068,27.2164,27.1782,27.1973,13266.0
2023-08-24 13:15:00,28.47,28.48,28.46,28.47,15590.0,27.1973,27.2068,27.1877,27.1973,15590.0
2023-08-24 13:20:00,28.47,28.49,28.46,28.47,12272.0,27.1973,27.2164,27.1877,27.1973,12272.0
2023-08-24 13:25:00,28.46,28.48,28.45,28.47,13936.0,27.1877,27.2068,27.1782,27.1973,13936.0
2023-08-24 13:30:00,28.47,28.48,28.46,28.47,12706.0,27.1973,27.2068,27.1877,27.1973,12706.0
2023-08-24 13:35:00,28.46,28.49,28.46,28.48,31550.0,27.1877,27.2164,27.1877,27.2068,31550.0
2023-08-24 13:40:00,28.48,28.49,28.45,28.45,16778.0,27.2068,27.2164,27.1782,27.1782,16778.0
2023-08-24 13:45:00,28.45,28.48,28.45,28.46,53598.0,27.1782,27.2068,27.1782,27.1877,53598.0
2023-08-24 13:50:00,28.46,28.46,28.43,28.43,9546.0,27.1877,27.1877,27.1591,27.1591,9546.0
2023-08-24 13:55:00,28.43,28.45,28.43,28.45,10922.0,27.1591,27.1782,27.1591,27.1782,10922.0
2023-08-24 14:00:00,28.46,28.48,28.44,28.44,14742.0,27.1877,27.2068,27.1686,27.1686,14742.0
2023-08-24 14:05:00,28.45,28.47,28.45,28.47,11456.0,27.1782,27.1973,27.1782,27.1973,11456.0
2023-08-24 14:10:00,28.46,28.48,28.45,28.47,13240.0,27.1877,27.2068,27.1782,27.1973,13240.0
2023-08-24 14:15:00,28.47,28.47,28.42,28.42,13616.0,27.1973,27.1973,27.1495,27.1495,13616.0
2023-08-24 14:20:00,28.42,28.46,28.42,28.45,26024.0,27.1495,27.1877,27.1495,27.1782,26024.0
2023-08-24 14:25:00,28.44,28.45,28.42,28.45,16054.0,27.1686,27.1782,27.1495,27.1782,16054.0
2023-08-24 14:30:00,28.45,28.47,28.43,28.43,25698.0,27.1782,27.1973,27.1591,27.1591,25698.0
2023-08-24 14:35:00,28.43,28.44,28.38,28.39,19668.0,27.1591,27.1686,27.1113,27.1209,19668.0
2023-08-24 14:40:00,28.38,28.39,28.37,28.38,17210.0,27.1113,27.1209,27.1017,27.1113,17210.0
2023-08-24 14:45:00,28.38,28.41,28.36,28.39,29898.0,27.1113,27.14,27.0922,27.1209,29898.0
2023-08-24 14:50:00,28.39,28.4,28.37,28.38,21854.0,27.1209,27.1304,27.1017,27.1113,21854.0
2023-08-24 14:55:00,28.38,28.42,28.37,28.41,25908.0,27.1113,27.1495,27.1017,27.14,25908.0
2023-08-24 15:00:00,28.41,28.43,28.4,28.4,22406.0,27.14,27.1591,27.1304,27.1304,22406.0
2023-08-24 15:05:00,28.4,28.42,28.4,28.4,33152.0,27.1304,27.1495,27.1304,27.1304,33152.0
2023-08-24 15:10:00,28.39,28.43,28.39,28.43,24294.0,27.1209,27.1591,27.1209,27.1591,24294.0
2023-08-24 15:15:00,28.43,28.44,28.42,28.43,22696.0,27.1591,27.1686,27.1495,27.1591,22696.0
2023-08-24 15:20:00,28.43,28.46,28.4,28.41,22592.0,27.1591,27.1877,27.1304,27.14,22592.0
2023-08-24 15:25:00,28.41,28.42,28.39,28.4,46620.0,27.14,27.1495,27.1209,27.1304,46620.0
2023-08-24 15:30:00,28.4,28.43,28.39,28.41,82230.0,27.1304,27.1591,27.1209,27.14,82230.0
2023-08-24 15:35:00,28.41,28.41,28.34,28.34,31100.0,27.14,27.14,27.0731,27.0731,31100.0
2023-08-24 15:40:00,28.34,28.35,28.3,28.31,56054.0,27.0731,27.0826,27.0349,27.0444,56054.0
2023-08-24 15:45:00,28.31,28.31,28.25,28.27,52614.0,27.0444,27.0444,26.9871,27.0062,52614.0
2023-08-24 15:50:00,28.26,28.27,28.24,28.24,147620.0,26.9967,27.0062,26.9776,26.9776,147620.0
2023-08-24 15:55:00,28.25,28.28,28.22,28.22,301516.0,26.9871,27.0158,26.9585,26.9585,301516.0
2023-08-25 09:30:00,28.4,28.54,28.36,28.53,68294.0,27.1304,27.2641,27.0922,27.2546,68294.0
2023-08-25 09:35:00,28.54,28.6,28.53,28.56,42494.0,27.2641,27.3215,27.2546,27.2833,42494.0
2023-08-25 09:40:00,28.57,28.57,28.49,28.52,30452.0,27.2928,27.2928,27.2164,27.245,30452.0
2023-08-25 09:45:00,28.52,28.54,28.47,28.49,25976.0,27.245,27.2641,27.1973,27.2164,25976.0
2023-08-25 09:50:00,28.49,28.49,28.44,28.47,16830.0,27.2164,27.2164,27.1686,27.1973,16830.0
2023-08-25 09:55:00,28.47,28.54,28.47,28.52,18298.0,27.1973,27.2641,27.1973,27.245,18298.0
2023-08-25 10:00:00,28.52,28.59,28.48,28.53,52712.0,27.245,27.3119,27.2068,27.2546,52712.0
2023-08-25 10:05:00,28.53,28.54,28.45,28.47,39438.0,27.2546,27.2641,27.1782,27.1973,39438.0
2023-08-25 10:10:00,28.48,28.59,28.48,28.57,39198.0,27.2068,27.3119,27.2068,27.2928,39198.0
2023-08-25 10:15:00,28.59,28.65,28.53,28.53,53992.0,27.3119,27.3692,27.2546,27.2546,53992.0
2023-08-25 10:20:00,28.53,28.54,28.47,28.48,46500.0,27.2546,27.2641,27.1973,27.2068,46500.0
2023-08-25 10:25:00,28.48,28.5,28.45,28.47,22892.0,27.2068,27.2259,27.1782,27.1973,22892.0
2023-08-25 10:30:00,28.47,28.5,28.46,28.48,41566.0,27.1973,27.2259,27.1877,27.2068,41566.0
2023-08-25 10:35:00,28.48,28.51,28.46,28.49,27482.0,27.2068,27.2355,27.1877,27.2164,27482.0
2023-08-25 10:40:00,28.49,28.49,28.43,28.43,48666.0,27.2164,27.2164,27.1591,27.1591,48666.0
2023-08-25 10:45:00,28.43,28.43,28.4,28.42,30918.0,27.1591,27.1591,27.1304,27.1495,30918.0
2023-08-25 10:50:00,28.42,28.43,28.38,28.41,24586.0,27.1495,27.1591,27.1113,27.14,24586.0
2023-08-25 10:55:00,28.41,28.45,28.4,28.42,18650.0,27.14,27.1782,27.1304,27.1495,18650.0
2023-08-25 11:00:00,28.42,28.44,28.4,28.43,21368.0,27.1495,27.1686,27.1304,27.1591,21368.0
2023-08-25 11:05:00,28.43,28.54,28.43,28.54,42348.0,27.1591,27.2641,27.1591,27.2641,42348.0
2023-08-25 11:10:00,28.55,28.58,28.53,28.55,36176.0,27.2737,27.3024,27.2546,27.2737,36176.0
2023-08-25 11:15:00,28.54,28.55,28.5,28.54,38858.0,27.2641,27.2737,27.2259,27.2641,38858.0
2023-08-25 11:20:00,28.54,28.54,28.49,28.51,38648.0,27.2641,27.2641,27.2164,27.2355,38648.0
2023-08-25 11:25:00,28.52,28.59,28.52,28.59,26332.0,27.245,27.3119,27.245,27.3119,26332.0
2023-08-25 11:30:00,28.58,28.58,28.51,28.55,33032.0,27.3024,27.3024,27.2355,27.2737,33032.0
2023-08-25 11:35:00,28.55,28.62,28.55,28.61,56450.0,27.2737,27.3406,27.2737,27.331,56450.0
2023-08-25 11:40:00,28.61,28.61,28.55,28.59,29064.0,27.331,27.331,27.2737,27.3119,29064.0
2023-08-25 11:45:00,28.59,28.59,28.55,28.57,23240.0,27.3119,27.3119,27.2737,27.2928,23240.0
2023-08-25 11:50:00,28.57,28.58,28.52,28.54,26746.0,27.2928,27.3024,27.245,27.2641,26746.0
2023-08-25 11:55:00,28.54,28.55,28.5,28.52,23532.0,27.2641,27.2737,27.2259,27.245,23532.0
2023-08-25 12:00:00,28.52,28.54,28.5,28.54,20750.0,27.245,27.2641,27.2259,27.2641,20750.0
2023-08-25 12:05:00,28.54,28.57,28.54,28.56,14088.0,27.2641,27.2928,27.2641,27.2833,14088.0
2023-08-25 12:10:00,28.57,28.6,28.56,28.58,27062.0,27.2928,27.3215,27.2833,27.3024,27062.0
2023-08-25 12:15:00,28.59,28.59,28.54,28.58,20044.0,27.3119,27.3119,27.2641,27.3024,20044.0
2023-08-25 12:20:00,28.58,28.6,28.56,28.59,21826.0,27.3024,27.3215,27.2833,27.3119,21826.0
2023-08-25 12:25:00,28.59,28.6,28.56,28.59,29116.0,27.3119,27.3215,27.2833,27.3119,29116.0
2023-08-25 12:30:00,28.58,28.61,28.57,28.57,30930.0,27.3024,27.331,27.2928,27.2928,30930.0
2023-08-25 12:35:00,28.58,28.61,28.57,28.59,15000.0,27.3024,27.331,27.2928,27.3119,15000.0
2023-08-25 12:40:00,28.59,28.61,28.57,28.57,33300.0,27.3119,27.331,27.2928,27.2928,33300.0
2023-08-25 12:45:00,28.57,28.59,28.56,28.58,19928.0,27.2928,27.3119,27.2833,27.3024,19928.0
2023-08-25 12:50:00,28.58,28.59,28.54,28.55,16988.0,27.3024,27.3119,27.2641,27.2737,16988.0
2023-08-25 12:55:00,28.55,28.58,28.54,28.57,18754.0,27.2737,27.3024,27.2641,27.2928,18754.0
2023-08-25 13:00:00,28.57,28.58,28.56,28.57,16000.0,27.2928,27.3024,27.2833,27.2928,16000.0
2023-08-25 13:05:00,28.56,28.6,28.56,28.58,16402.0,27.2833,27.3215,27.2833,27.3024,16402.0
2023-08-25 13:10:00,28.57,28.6,28.55,28.6,30704.0,27.2928,27.3215,27.2737,27.3215,30704.0
2023-08-25 13:15:00,28.61,28.61,28.55,28.57,27826.0,27.331,27.331,27.2737,27.2928,27826.0
2023-08-25 13:20:00,28.56,28.57,28.53,28.54,30224.0,27.2833,27.2928,27.2546,27.2641,30224.0
2023-08-25 13:25:00,28.54,28.56,28.52,28.56,19200.0,27.2641,27.2833,27.245,27.2833,19200.0
2023-08-25 13:30:00,28.56,28.56,28.52,28.52,17346.0,27.2833,27.2833,27.245,27.245,17346.0
2023-08-25 13:35:00,28.52,28.55,28.52,28.52,20284.0,27.245,27.2737,27.245,27.245,20284.0
2023-08-25 13:40:00,28.52,28.55,28.52,28.55,18898.0,27.245,27.2737,27.245,27.2737,18898.0
2023-08-25 13:45:00,28.54,28.54,28.51,28.54,22800.0,27.2641,27.2641,27.2355,27.2641,22800.0
2023-08-25 13:50:00,28.54,28.58,28.54,28.58,13678.0,27.2641,27.3024,27.2641,27.3024,13678.0
2023-08-25 13:55:00,28.58,28.59,28.57,28.59,9802.0,27.3024,27.3119,27.2928,27.3119,9802.0
2023-08-25 14:00:00,28.59,28.6,28.56,28.57,12666.0,27.3119,27.3215,27.2833,27.2928,12666.0
2023-08-25 14:05:00,28.58,28.59,28.57,28.59,11744.0,27.3024,27.3119,27.2928,27.3119,11744.0
2023-08-25 14:10:00,28.59,28.61,28.58,28.61,20118.0,27.3119,27.331,27.3024,27.331,20118.0
2023-08-25 14:15:00,28.61,28.64,28.58,28.64,31198.0,27.331,27.3597,27.3024,27.3597,31198.0
2023-08-25 14:20:00,28.65,28.68,28.65,28.66,30148.0,27.3692,27.3979,27.3692,27.3788,30148.0
2023-08-25 14:25:00,28.65,28.67,28.64,28.67,16416.0,27.3692,27.3883,27.3597,27.3883,16416.0
2023-08-25 14:30:00,28.68,28.69,28.66,28.68,14520.0,27.3979,27.4074,27.3788,27.3979,14520.0
2023-08-25 14:35:00,28.69,28.7,28.66,28.66,19574.0,27.4074,27.417,27.3788,27.3788,19574.0
2023-08-25 14:40:00,28.67,28.68,28.65,28.66,12504.0,27.3883,27.3979,27.3692,27.3788,12504.0
2023-08-25 14:45:00,28.67,28.67,28.65,28.67,20342.0,27.3883,27.3883,27.3692,27.3883,20342.0
2023-08-25 14:50:00,28.67,28.69,28.66,28.69,15098.0,27.3883,27.4074,27.3788,27.4074,15098.0
2023-08-25 14:55:00,28.69,28.7,28.68,28.68,11890.0,27.4074,27.417,27.3979,27.3979,11890.0
2023-08-25 15:00:00,28.68,28.73,28.67,28.68,20442.0,27.3979,27.4457,27.3883,27.3979,20442.0
2023-08-25 15:05:00,28.67,28.68,28.65,28.67,21026.0,27.3883,27.3979,27.3692,27.3883,21026.0
2023-08-25 15:10:00,28.67,28.68,28.66,28.67,21050.0,27.3883,27.3979,27.3788,27.3883,21050.0
2023-08-25 15:15:00,28.67,28.69,28.66,28.68,20478.0,27.3883,27.4074,27.3788,27.3979,20478.0
2023-08-25 15:20:00,28.7,28.7,28.68,28.69,19700.0,27.417,27.417,27.3979,27.4074,19700.0
2023-08-25 15:25:00,28.7,28.72,28.69,28.71,28408.0,27.417,27.4361,27.4074,27.4266,28408.0
2023-08-25 15:30:00,28.71,28.71,28.68,28.7,30568.0,27.4266,27.4266,27.3979,27.417,30568.0
2023-08-25 15:35:00,28.69,28.69,28.65,28.66,32562.0,27.4074,27.4074,27.3692,27.3788,32562.0
2023-08-25 15:40:00,28.66,28.68,28.65,28.68,34862.0,27.3788,27.3979,27.3692,27.3979,34862.0
2023-08-25 15:45:00,28.68,28.68,28.63,28.64,52400.0,27.3979,27.3979,27.3501,27.3597,52400.0
2023-08-25 15:50:00,28.64,28.64,28.57,28.59,142282.0,27.3597,27.3597,27.2928,27.3119,142282.0
2023-08-25 15:55:00,28.59,28.61,28.57,28.58,289548.0,27.3119,27.331,27.2928,27.3024,289548.0
2023-08-28 09:30:00,28.73,28.77,28.68,28.74,39832.0,27.4457,27.4839,27.3979,27.4552,39832.0
2023-08-28 09:35:00,28.74,28.79,28.74,28.78,16808.0,27.4552,27.503,27.4552,27.4934,16808.0
2023-08-28 09:40:00,28.78,28.79,28.74,28.76,58046.0,27.4934,27.503,27.4552,27.4743,58046.0
2023-08-28 09:45:00,28.75,28.83,28.75,28.78,20264.0,27.4648,27.5412,27.4648,27.4934,20264.0
2023-08-28 09:50:00,28.78,28.83,28.75,28.8,21962.0,27.4934,27.5412,27.4648,27.5125,21962.0
2023-08-28 09:55:00,28.8,28.84,28.8,28.82,16172.0,27.5125,27.5507,27.5125,27.5316,16172.0
2023-08-28 10:00:00,28.83,28.83,28.78,28.8,16390.0,27.5412,27.5412,27.4934,27.5125,16390.0
2023-08-28 10:05:00,28.8,28.81,28.78,28.81,17960.0,27.5125,27.5221,27.4934,27.5221,17960.0
2023-08-28 10:10:00,28.81,28.82,28.77,28.78,8754.0,27.5221,27.5316,27.4839,27.4934,8754.0
2023-08-28 10:15:00,28.77,28.78,28.74,28.74,19278.0,27.4839,27.4934,27.4552,27.4552,19278.0
2023-08-28 10:20:00,28.73,28.8,28.73,28.79,43058.0,27.4457,27.5125,27.4457,27.503,43058.0
2023-08-28 10:25:00,28.8,28.81,28.78,28.8,12656.0,27.5125,27.5221,27.4934,27.5125,12656.0
2023-08-28 10:30:00,28.8,28.81,28.75,28.77,38788.0,27.5125,27.5221,27.4648,27.4839,38788.0
2023-08-28 10:35:00,28.77,28.77,28.7,28.7,11348.0,27.4839,27.4839,27.417,27.417,11348.0
2023-08-28 10:40:00,28.7,28.71,28.69,28.7,7572.0,27.417,27.4266,27.4074,27.417,7572.0
2023-08-28 10:45:00,28.7,28.71,28.68,28.7,6674.0,27.417,27.4266,27.3979,27.417,6674.0
2023-08-28 10:50:00,28.7,28.71,28.68,28.69,18430.0,27.417,27.4266,27.3979,27.4074,18430.0
2023-08-28 10:55:00,28.69,28.74,28.69,28.74,8174.0,27.4074,27.4552,27.4074,27.4552,8174.0
2023-08-28 11:00:00,28.74,28.74,28.68,28.69,11940.0,27.4552,27.4552,27.3979,27.4074,11940.0
2023-08-28 11:05:00,28.69,28.7,28.66,28.68,15822.0,27.4074,27.417,27.3788,27.3979,15822.0
2023-08-28 11:10:00,28.68,28.68,28.68,28.68,8430.0,27.3979,27.3979,27.3979,27.3979,8430.0
2023-08-28 11:15:00,28.67,28.69,28.66,28.66,10784.0,27.3883,27.4074,27.3788,27.3788,10784.0
2023-08-28 11:20:00,28.67,28.69,28.66,28.68,12692.0,27.3883,27.4074,27.3788,27.3979,12692.0
2023-08-28 11:25:00,28.68,28.69,28.65,28.65,14432.0,27.3979,27.4074,27.3692,27.3692,14432.0
2023-08-28 11:30:00,28.66,28.68,28.66,28.67,20168.0,27.3788,27.3979,27.3788,27.3883,20168.0
2023-08-28 11:35:00,28.67,28.7,28.67,28.7,12196.0,27.3883,27.417,27.3883,27.417,12196.0
2023-08-28 11:40:00,28.7,28.7,28.64,28.66,15944.0,27.417,27.417,27.3597,27.3788,15944.0
2023-08-28 11:45:00,28.66,28.68,28.65,28.67,9046.0,27.3788,27.3979,27.3692,27.3883,9046.0
2023-08-28 11:50:00,28.67,28.68,28.65,28.68,18452.0,27.3883,27.3979,27.3692,27.3979,18452.0
2023-08-28 11:55:00,28.69,28.71,28.68,28.71,9500.0,27.4074,27.4266,27.3979,27.4266,9500.0
2023-08-28 12:00:00,28.71,28.72,28.7,28.7,6200.0,27.4266,27.4361,27.417,27.417,6200.0
2023-08-28 12:05:00,28.71,28.72,28.69,28.71,8666.0,27.4266,27.4361,27.4074,27.4266,8666.0
2023-08-28 12:10:00,28.71,28.71,28.7,28.71,10590.0,27.4266,27.4266,27.417,27.4266,10590.0
2023-08-28 12:15:00,28.71,28.71,28.67,28.67,5646.0,27.4266,27.4266,27.3883,27.3883,5646.0
2023-08-28 12:20:00,28.67,28.68,28.66,28.68,11294.0,27.3883,27.3979,27.3788,27.3979,11294.0
2023-08-28 12:25:00,28.68,28.68,28.67,28.68,8610.0,27.3979,27.3979,27.3883,27.3979,8610.0
2023-08-28 12:30:00,28.67,28.67,28.65,28.65,5302.0,27.3883,27.3883,27.3692,27.3692,5302.0
2023-08-28 12:35:00,28.65,28.68,28.65,28.68,5980.0,27.3692,27.3979,27.3692,27.3979,5980.0
2023-08-28 12:40:00,28.67,28.68,28.65,28.65,19334.0,27.3883,27.3979,27.3692,27.3692,19334.0
2023-08-28 12:45:00,28.64,28.65,28.64,28.64,12298.0,27.3597,27.3692,27.3597,27.3597,12298.0
2023-08-28 12:50:00,28.64,28.66,28.63,28.65,22038.0,27.3597,27.3788,27.3501,27.3692,22038.0
2023-08-28 12:55:00,28.65,28.7,28.65,28.7,14064.0,27.3692,27.417,27.3692,27.417,14064.0
2023-08-28 13:00:00,28.7,28.74,28.7,28.73,13174.0,27.417,27.4552,27.417,27.4457,13174.0
2023-08-28 13:05:00,28.73,28.76,28.72,28.73,23110.0,27.4457,27.4743,27.4361,27.4457,23110.0
2023-08-28 13:10:00,28.73,28.73,28.7,28.7,4986.0,27.4457,27.4457,27.417,27.417,4986.0
2023-08-28 13:15:00,28.7,28.7,28.67,28.68,4544.0,27.417,27.417,27.3883,27.3979,4544.0
2023-08-28 13:20:00,28.68,28.69,28.67,28.68,8786.0,27.3979,27.4074,27.3883,27.3979,8786.0
2023-08-28 13:25:00,28.68,28.69,28.68,28.69,3712.0,27.3979,27.4074,27.3979,27.4074,3712.0
2023-08-28 13:30:00,28.69,28.7,28.68,28.7,7604.0,27.4074,27.417,27.3979,27.417,7604.0
2023-08-28 13:35:00,28.69,28.69,28.66,28.67,12564.0,27.4074,27.4074,27.3788,27.3883,12564.0
2023-08-28 13:40:00,28.67,28.68,28.66,28.66,36730.0,27.3883,27.3979,27.3788,27.3788,36730.0
2023-08-28 13:45:00,28.65,28.66,28.64,28.65,10084.0,27.3692,27.3788,27.3597,27.3692,10084.0
2023-08-28 13:50:00,28.64,28.65,28.63,28.63,22904.0,27.3597,27.3692,27.3501,27.3501,22904.0
2023-08-28 13:55:00,28.62,28.62,28.58,28.58,15862.0,27.3406,27.3406,27.3024,27.3024,15862.0
2023-08-28 14:00:00,28.58,28.59,28.56,28.59,20992.0,27.3024,27.3119,27.2833,27.3119,20992.0
2023-08-28 14:05:00,28.58,28.59,28.57,28.59,8484.0,27.3024,27.3119,27.2928,27.3119,8484.0
2023-08-28 14:10:00,28.6,28.6,28.57,28.58,11500.0,27.3215,27.3215,27.2928,27.3024,11500.0
2023-08-28 14:15:00,28.58,28.58,28.56,28.56,10274.0,27.3024,27.3024,27.2833,27.2833,10274.0
2023-08-28 14:20:00,28.56,28.57,28.56,28.56,3040.0,27.2833,27.2928,27.2833,27.2833,3040.0
2023-08-28 14:25:00,28.56,28.59,28.55,28.58,12082.0,27.2833,27.3119,27.2737,27.3024,12082.0
2023-08-28 14:30:00,28.58,28.6,28.57,28.6,11578.0,27.3024,27.3215,27.2928,27.3215,11578.0
2023-08-28 14:35:00,28.6,28.62,28.59,28.6,13654.0,27.3215,27.3406,27.3119,27.3215,13654.0
2023-08-28 14:40:00,28.61,28.61,28.6,28.61,8340.0,27.331,27.331,27.3215,27.331,8340.0
2023-08-28 14:45:00,28.6,28.61,28.6,28.61,8532.0,27.3215,27.331,27.3215,27.331,8532.0
2023-08-28 14:50:00,28.61,28.64,28.61,28.64,15918.0,27.331,27.3597,27.331,27.3597,15918.0
2023-08-28 14:55:00,28.64,28.64,28.61,28.63,8478.0,27.3597,27.3597,27.331,27.3501,8478.0
2023-08-28 15:00:00,28.63,28.63,28.61,28.63,9708.0,27.3501,27.3501,27.331,27.3501,9708.0
2023-08-28 15:05:00,28.63,28.66,28.63,28.66,12820.0,27.3501,27.3788,27.3501,27.3788,12820.0
2023-08-28 15:10:00,28.66,28.66,28.63,28.64,13536.0,27.3788,27.3788,27.3501,27.3597,13536.0
2023-08-28 15:15:00,28.64,28.64,28.61,28.63,12800.0,27.3597,27.3597,27.331,27.3501,12800.0
2023-08-28 15:20:00,28.63,28.63,28.6,28.61,27082.0,27.3501,27.3501,27.3215,27.331,27082.0
2023-08-28 15:25:00,28.61,28.63,28.61,28.61,13648.0,27.331,27.3501,27.331,27.331,13648.0
2023-08-28 15:30:00,28.61,28.63,28.6,28.63,18482.0,27.331,27.3501,27.3215,27.3501,18482.0
2023-08-28 15:35:00,28.63,28.65,28.61,28.62,17770.0,27.3501,27.3692,27.331,27.3406,17770.0
2023-08-28 15:40:00,28.63,28.64,28.61,28.63,13598.0,27.3501,27.3597,27.331,27.3501,13598.0
2023-08-28 15:45:00,28.63,28.7,28.63,28.66,34662.0,27.3501,27.417,27.3501,27.3788,34662.0
2023-08-28 15:50:00,28.66,28.67,28.65,28.67,46248.0,27.3788,27.3883,27.3692,27.3883,46248.0
2023-08-28 15:55:00,28.67,28.68,28.64,28.67,186266.0,27.3883,27.3979,27.3597,27.3883,186266.0
2023-08-29 09:30:00,28.56,28.56,28.32,28.32,95222.0,27.2833,27.2833,27.054,27.054,95222.0
2023-08-29 09:35:00,28.33,28.5,28.29,28.48,85820.0,27.0635,27.2259,27.0253,27.2068,85820.0
2023-08-29 09:40:00,28.47,28.49,28.42,28.46,68546.0,27.1973,27.2164,27.1495,27.1877,68546.0
2023-08-29 09:45:00,28.46,28.49,28.43,28.44,34920.0,27.1877,27.2164,27.1591,27.1686,34920.0
2023-08-29 09:50:00,28.44,28.46,28.43,28.43,24988.0,27.1686,27.1877,27.1591,27.1591,24988.0
2023-08-29 09:55:00,28.44,28.46,28.42,28.43,37910.0,27.1686,27.1877,27.1495,27.1591,37910.0
2023-08-29 10:00:00,28.44,28.5,28.43,28.49,74368.0,27.1686,27.2259,27.1591,27.2164,74368.0
2023-08-29 10:05:00,28.49,28.5,28.46,28.49,48886.0,27.2164,27.2259,27.1877,27.2164,48886.0
2023-08-29 10:10:00,28.49,28.5,28.46,28.5,56394.0,27.2164,27.2259,27.1877,27.2259,56394.0
2023-08-29 10:15:00,28.5,28.56,28.49,28.55,44488.0,27.2259,27.2833,27.2164,27.2737,44488.0
2023-08-29 10:20:00,28.55,28.56,28.52,28.56,72732.0,27.2737,27.2833,27.245,27.2833,72732.0
2023-08-29 10:25:00,28.56,28.63,28.56,28.61,23242.0,27.2833,27.3501,27.2833,27.331,23242.0
2023-08-29 10:30:00,28.6,28.65,28.6,28.65,22402.0,27.3215,27.3692,27.3215,27.3692,22402.0
2023-08-29 10:35:00,28.65,28.65,28.54,28.54,26834.0,27.3692,27.3692,27.2641,27.2641,26834.0
2023-08-29 10:40:00,28.55,28.55,28.53,28.53,41036.0,27.2737,27.2737,27.2546,27.2546,41036.0
2023-08-29 10:45:00,28.53,28.54,28.5,28.54,43356.0,27.2546,27.2641,27.2259,27.2641,43356.0
2023-08-29 10:50:00,28.53,28.55,28.52,28.52,26816.0,27.2546,27.2737,27.245,27.245,26816.0
2023-08-29 10:55:00,28.52,28.54,28.52,28.54,19888.0,27.245,27.2641,27.245,27.2641,19888.0
2023-08-29 11:00:00,28.53,28.57,28.53,28.57,33380.0,27.2546,27.2928,27.2546,27.2928,33380.0
2023-08-29 11:05:00,28.57,28.59,28.55,28.58,18842.0,27.2928,27.3119,27.2737,27.3024,18842.0
2023-08-29 11:10:00,28.58,28.62,28.57,28.61,9498.0,27.3024,27.3406,27.2928,27.331,9498.0
2023-08-29 11:15:00,28.61,28.66,28.61,28.63,13292.0,27.331,27.3788,27.331,27.3501,13292.0
2023-08-29 11:20:00,28.64,28.68,28.64,28.67,39916.0,27.3597,27.3979,27.3597,27.3883,39916.0
2023-08-29 11:25:00,28.68,28.69,28.65,28.67,23984.0,27.3979,27.4074,27.3692,27.3883,23984.0
2023-08-29 11:30:00,28.67,28.7,28.67,28.7,14250.0,27.3883,27.417,27.3883,27.417,14250.0
2023-08-29 11:35:00,28.7,28.72,28.68,28.71,27446.0,27.417,27.4361,27.3979,27.4266,27446.0
2023-08-29 11:40:00,28.71,28.73,28.71,28.73,18888.0,27.4266,27.4457,27.4266,27.4457,18888.0
2023-08-29 11:45:00,28.73,28.75,28.71,28.71,12570.0,27.4457,27.4648,27.4266,27.4266,12570.0
2023-08-29 11:50:00,28.72,28.75,28.7,28.75,15006.0,27.4361,27.4648,27.417,27.4648,15006.0
2023-08-29 11:55:00,28.74,28.75,28.71,28.73,13670.0,27.4552,27.4648,27.4266,27.4457,13670.0
2023-08-29 12:00:00,28.74,28.77,28.73,28.77,7968.0,27.4552,27.4839,27.4457,27.4839,7968.0
2023-08-29 12:05:00,28.76,28.78,28.75,28.77,11172.0,27.4743,27.4934,27.4648,27.4839,11172.0
2023-08-29 12:10:00,28.78,28.79,28.77,28.78,11160.0,27.4934,27.503,27.4839,27.4934,11160.0
2023-08-29 12:15:00,28.78,28.82,28.77,28.81,24662.0,27.4934,27.5316,27.4839,27.5221,24662.0
2023-08-29 12:20:00,28.81,28.83,28.8,28.81,9132.0,27.5221,27.5412,27.5125,27.5221,9132.0
2023-08-29 12:25:00,28.82,28.82,28.79,28.8,8008.0,27.5316,27.5316,27.503,27.5125,8008.0
2023-08-29 12:30:00,28.79,28.8,28.75,28.75,12540.0,27.503,27.5125,27.4648,27.4648,12540.0
2023-08-29 12:35:00,28.76,28.76,28.73,28.73,35630.0,27.4743,27.4743,27.4457,27.4457,35630.0
2023-08-29 12:40:00,28.74,28.74,28.7,28.71,26076.0,27.4552,27.4552,27.417,27.4266,26076.0
2023-08-29 12:45:00,28.7,28.73,28.68,28.73,23134.0,27.417,27.4457,27.3979,27.4457,23134.0
2023-08-29 12:50:00,28.73,28.76,28.72,28.76,18030.0,27.4457,27.4743,27.4361,27.4743,18030.0
2023-08-29 12:55:00,28.76,28.77,28.75,28.77,5772.0,27.4743,27.4839,27.4648,27.4839,5772.0
2023-08-29 13:00:00,28.77,28.79,28.75,28.79,17936.0,27.4839,27.503,27.4648,27.503,17936.0
2023-08-29 13:05:00,28.79,28.79,28.77,28.79,7882.0,27.503,27.503,27.4839,27.503,7882.0
2023-08-29 13:10:00,28.79,28.79,28.77,28.79,11428.0,27.503,27.503,27.4839,27.503,11428.0
2023-08-29 13:15:00,28.79,28.79,28.77,28.77,6662.0,27.503,27.503,27.4839,27.4839,6662.0
2023-08-29 13:20:00,28.77,28.8,28.76,28.8,11080.0,27.4839,27.5125,27.4743,27.5125,11080.0
2023-08-29 13:25:00,28.8,28.8,28.79,28.79,6206.0,27.5125,27.5125,27.503,27.503,6206.0
2023-08-29 13:30:00,28.79,28.81,28.79,28.81,12958.0,27.503,27.5221,27.503,27.5221,12958.0
2023-08-29 13:35:00,28.81,28.82,28.8,28.8,16852.0,27.5221,27.5316,27.5125,27.5125,16852.0
2023-08-29 13:40:00,28.8,28.8,28.79,28.8,6766.0,27.5125,27.5125,27.503,27.5125,6766.0
2023-08-29 13:45:00,28.81,28.81,28.79,28.8,9378.0,27.5221,27.5221,27.503,27.5125,9378.0
2023-08-29 13:50:00,28.79,28.81,28.78,28.78,27974.0,27.503,27.5221,27.4934,27.4934,27974.0
2023-08-29 13:55:00,28.78,28.8,28.77,28.78,19960.0,27.4934,27.5125,27.4839,27.4934,19960.0
2023-08-29 14:00:00,28.78,28.8,28.78,28.79,9592.0,27.4934,27.5125,27.4934,27.503,9592.0
2023-08-29 14:05:00,28.79,28.79,28.77,28.79,6078.0,27.503,27.503,27.4839,27.503,6078.0
2023-08-29 14:10:00,28.79,28.8,28.77,28.78,19532.0,27.503,27.5125,27.4839,27.4934,19532.0
2023-08-29 14:15:00,28.78,28.78,28.77,28.78,8576.0,27.4934,27.4934,27.4839,27.4934,8576.0
2023-08-29 14:20:00,28.78,28.79,28.76,28.77,14940.0,27.4934,27.503,27.4743,27.4839,14940.0
2023-08-29 14:25:00,28.77,28.78,28.75,28.78,18666.0,27.4839,27.4934,27.4648,27.4934,18666.0
2023-08-29 14:30:00,28.78,28.8,28.78,28.8,7626.0,27.4934,27.5125,27.4934,27.5125,7626.0
2023-08-29 14:35:00,28.8,28.81,28.77,28.78,18564.0,27.5125,27.5221,27.4839,27.4934,18564.0
2023-08-29 14:40:00,28.78,28.8,28.77,28.8,6040.0,27.4934,27.5125,27.4839,27.5125,6040.0
2023-08-29 14:45:00,28.81,28.81,28.79,28.8,13024.0,27.5221,27.5221,27.503,27.5125,13024.0
2023-08-29 14:50:00,28.8,28.81,28.79,28.8,15550.0,27.5125,27.5221,27.503,27.5125,15550.0
2023-08-29 14:55:00,28.79,28.8,28.78,28.79,17892.0,27.503,27.5125,27.4934,27.503,17892.0
2023-08-29 15:00:00,28.78,28.79,28.75,28.78,19536.0,27.4934,27.503,27.4648,27.4934,19536.0
2023-08-29 15:05:00,28.78,28.79,28.77,28.79,15498.0,27.4934,27.503,27.4839,27.503,15498.0
2023-08-29 15:10:00,28.79,28.79,28.77,28.78,24328.0,27.503,27.503,27.4839,27.4934,24328.0
2023-08-29 15:15:00,28.78,28.79,28.77,28.79,29664.0,27.4934,27.503,27.4839,27.503,29664.0
2023-08-29 15:20:00,28.79,28.8,28.78,28.79,29104.0,27.503,27.5125,27.4934,27.503,29104.0
2023-08-29 15:25:00,28.79,28.8,28.78,28.79,23696.0,27.503,27.5125,27.4934,27.503,23696.0
2023-08-29 15:30:00,28.78,28.78,28.75,28.76,29800.0,27.4934,27.4934,27.4648,27.4743,29800.0
2023-08-29 15:35:00,28.76,28.78,28.75,28.78,27732.0,27.4743,27.4934,27.4648,27.4934,27732.0
2023-08-29 15:40:00,28.78,28.8,28.77,28.79,31894.0,27.4934,27.5125,27.4839,27.503,31894.0
2023-08-29 15:45:00,28.79,28.8,28.75,28.76,61794.0,27.503,27.5125,27.4648,27.4743,61794.0
2023-08-29 15:50:00,28.76,28.8,28.75,28.78,110808.0,27.4743,27.5125,27.4648,27.4934,110808.0
2023-08-29 15:55:00,28.75,28.78,28.75,28.77,307602.0,27.4648,27.4934,27.4648,27.4839,307602.0
2023-08-30 09:30:00,28.75,28.81,28.73,28.74,76732.0,27.4648,27.5221,27.4457,27.4552,76732.0
2023-08-30 09:35:00,28.75,28.86,28.75,28.84,31974.0,27.4648,27.5698,27.4648,27.5507,31974.0
2023-08-30 09:40:00,28.83,28.87,28.81,28.86,10860.0,27.5412,27.5794,27.5221,27.5698,10860.0
2023-08-30 09:45:00,28.87,28.96,28.86,28.96,33136.0,27.5794,27.6654,27.5698,27.6654,33136.0
2023-08-30 09:50:00,28.95,28.98,28.95,28.98,24412.0,27.6558,27.6845,27.6558,27.6845,24412.0
2023-08-30 09:55:00,28.98,28.99,28.95,28.97,31822.0,27.6845,27.694,27.6558,27.6749,31822.0
2023-08-30 10:00:00,28.97,28.98,28.91,28.91,17494.0,27.6749,27.6845,27.6176,27.6176,17494.0
2023-08-30 10:05:00,28.9,28.98,28.9,28.96,20794.0,27.6081,27.6845,27.6081,27.6654,20794.0
2023-08-30 10:10:00,28.96,28.98,28.92,28.92,24494.0,27.6654,27.6845,27.6272,27.6272,24494.0
2023-08-30 10:15:00,28.92,28.92,28.88,28.89,20400.0,27.6272,27.6272,27.589,27.5985,20400.0
2023-08-30 10:20:00,28.89,28.89,28.86,28.86,27066.0,27.5985,27.5985,27.5698,27.5698,27066.0
2023-08-30 10:25:00,28.86,28.86,28.8,28.82,45910.0,27.5698,27.5698,27.5125,27.5316,45910.0
2023-08-30 10:30:00,28.82,28.89,28.82,28.89,21500.0,27.5316,27.5985,27.5316,27.5985,21500.0
2023-08-30 10:35:00,28.89,28.89,28.83,28.86,22632.0,27.5985,27.5985,27.5412,27.5698,22632.0
2023-08-30 10:40:00,28.86,28.86,28.81,28.83,24280.0,27.5698,27.5698,27.5221,27.5412,24280.0
2023-08-30 10:45:00,28.83,28.83,28.81,28.83,21542.0,27.5412,27.5412,27.5221,27.5412,21542.0
2023-08-30 10:50:00,28.82,28.82,28.79,28.81,25188.0,27.5316,27.5316,27.503,27.5221,25188.0
2023-08-30 10:55:00,28.81,28.84,28.8,28.83,17998.0,27.5221,27.5507,27.5125,27.5412,17998.0
2023-08-30 11:00:00,28.83,28.84,28.82,28.82,12080.0,27.5412,27.5507,27.5316,27.5316,12080.0
2023-08-30 11:05:00,28.82,28.85,28.82,28.83,11776.0,27.5316,27.5603,27.5316,27.5412,11776.0
2023-08-30 11:10:00,28.84,28.88,28.83,28.88,8872.0,27.5507,27.589,27.5412,27.589,8872.0
2023-08-30 11:15:00,28.88,28.9,28.87,28.89,16030.0,27.589,27.6081,27.5794,27.5985,16030.0
2023-08-30 11:20:00,28.89,28.9,28.86,28.88,14532.0,27.5985,27.6081,27.5698,27.589,14532.0
2023-08-30 11:25:00,28.88,28.9,28.86,28.9,10212.0,27.589,27.6081,27.5698,27.6081,10212.0
2023-08-30 11:30:00,28.9,28.9,28.86,28.86,6878.0,27.6081,27.6081,27.5698,27.5698,6878.0
2023-08-30 11:35:00,28.87,28.91,28.87,28.91,21358.0,27.5794,27.6176,27.5794,27.6176,21358.0
2023-08-30 11:40:00,28.9,28.92,28.89,28.91,18648.0,27.6081,27.6272,27.5985,27.6176,18648.0
2023-08-30 11:45:00,28.9,28.91,28.89,28.89,15568.0,27.6081,27.6176,27.5985,27.5985,15568.0
2023-08-30 11:50:00,28.89,28.9,28.87,28.89,10096.0,27.5985,27.6081,27.5794,27.5985,10096.0
2023-08-30 11:55:00,28.89,28.92,28.89,28.92,12548.0,27.5985,27.6272,27.5985,27.6272,12548.0
2023-08-30 12:00:00,28.91,28.92,28.89,28.91,14630.0,27.6176,27.6272,27.5985,27.6176,14630.0
2023-08-30 12:05:00,28.91,28.92,28.9,28.9,8544.0,27.6176,27.6272,27.6081,27.6081,8544.0
2023-08-30 12:10:00,28.9,28.94,28.89,28.93,15012.0,27.6081,27.6463,27.5985,27.6367,15012.0
2023-08-30 12:15:00,28.93,28.95,28.9,28.9,46962.0,27.6367,27.6558,27.6081,27.6081,46962.0
2023-08-30 12:20:00,28.9,28.9,28.86,28.89,77756.0,27.6081,27.6081,27.5698,27.5985,77756.0
2023-08-30 12:25:00,28.89,28.9,28.88,28.89,11312.0,27.5985,27.6081,27.589,27.5985,11312.0
2023-08-30 12:30:00,28.89,28.9,28.88,28.9,76530.0,27.5985,27.6081,27.589,27.6081,76530.0
2023-08-30 12:35:00,28.9,28.9,28.85,28.85,15756.0,27.6081,27.6081,27.5603,27.5603,15756.0
2023-08-30 12:40:00,28.86,28.87,28.85,28.86,22212.0,27.5698,27.5794,27.5603,27.5698,22212.0
2023-08-30 12:45:00,28.86,28.87,28.83,28.84,32514.0,27.5698,27.5794,27.5412,27.5507,32514.0
2023-08-30 12:50:00,28.84,28.85,28.83,28.83,13088.0,27.5507,27.5603,27.5412,27.5412,13088.0
2023-08-30 12:55:00,28.82,28.85,28.82,28.85,8254.0,27.5316,27.5603,27.5316,27.5603,8254.0
2023-08-30 13:00:00,28.85,28.86,28.83,28.85,14814.0,27.5603,27.5698,27.5412,27.5603,14814.0
2023-08-30 13:05:00,28.85,28.86,28.84,28.85,9682.0,27.5603,27.5698,27.5507,27.5603,9682.0
2023-08-30 13:10:00,28.85,28.88,28.85,28.86,10762.0,27.5603,27.589,27.5603,27.5698,10762.0
2023-08-30 13:15:00,28.86,28.87,28.85,28.86,10870.0,27.5698,27.5794,27.5603,27.5698,10870.0
2023-08-30 13:20:00,28.86,28.86,28.85,28.85,10290.0,27.5698,27.5698,27.5603,27.5603,10290.0
2023-08-30 13:25:00,28.85,28.86,28.84,28.86,9656.0,27.5603,27.5698,27.5507,27.5698,9656.0
2023-08-30 13:30:00,28.85,28.86,28.83,28.86,27820.0,27.5603,27.5698,27.5412,27.5698,27820.0
2023-08-30 13:35:00,28.86,28.88,28.85,28.88,21228.0,27.5698,27.589,27.5603,27.589,21228.0
2023-08-30 13:40:00,28.88,28.89,28.87,28.88,23804.0,27.589,27.5985,27.5794,27.589,23804.0
2023-08-30 13:45:00,28.88,28.89,28.85,28.85,24482.0,27.589,27.5985,27.5603,27.5603,24482.0
2023-08-30 13:50:00,28.84,28.85,28.83,28.84,12442.0,27.5507,27.5603,27.5412,27.5507,12442.0
2023-08-30 13:55:00,28.85,28.86,28.83,28.86,12150.0,27.5603,27.5698,27.5412,27.5698,12150.0
2023-08-30 14:00:00,28.86,28.86,28.82,28.82,22784.0,27.5698,27.5698,27.5316,27.5316,22784.0
2023-08-30 14:05:00,28.82,28.82,28.8,28.81,21118.0,27.5316,27.5316,27.5125,27.5221,21118.0
2023-08-30 14:10:00,28.81,28.84,28.81,28.84,15328.0,27.5221,27.5507,27.5221,27.5507,15328.0
2023-08-30 14:15:00,28.84,28.85,28.81,28.82,8804.0,27.5507,27.5603,27.5221,27.5316,8804.0
2023-08-30 14:20:00,28.82,28.83,28.8,28.81,8182.0,27.5316,27.5412,27.5125,27.5221,8182.0
2023-08-30 14:25:00,28.81,28.82,28.78,28.8,14726.0,27.5221,27.5316,27.4934,27.5125,14726.0
2023-08-30 14:30:00,28.8,28.81,28.79,28.81,16942.0,27.5125,27.5221,27.503,27.5221,16942.0
2023-08-30 14:35:00,28.81,28.83,28.8,28.81,12550.0,27.5221,27.5412,27.5125,27.5221,12550.0
2023-08-30 14:40:00,28.81,28.84,28.81,28.84,13430.0,27.5221,27.5507,27.5221,27.5507,13430.0
2023-08-30 14:45:00,28.84,28.85,28.83,28.84,13666.0,27.5507,27.5603,27.5412,27.5507,13666.0
2023-08-30 14:50:00,28.85,28.86,28.84,28.85,20614.0,27.5603,27.5698,27.5507,27.5603,20614.0
2023-08-30 14:55:00,28.85,28.87,28.85,28.86,13208.0,27.5603,27.5794,27.5603,27.5698,13208.0
2023-08-30 15:00:00,28.87,28.89,28.87,28.88,24928.0,27.5794,27.5985,27.5794,27.589,24928.0
2023-08-30 15:05:00,28.88,28.9,28.87,28.89,77966.0,27.589,27.6081,27.5794,27.5985,77966.0
2023-08-30 15:10:00,28.9,28.91,28.89,28.9,19410.0,27.6081,27.6176,27.5985,27.6081,19410.0
2023-08-30 15:15:00,28.9,28.9,28.86,28.87,30174.0,27.6081,27.6081,27.5698,27.5794,30174.0
2023-08-30 15:20:00,28.88,28.88,28.84,28.85,21364.0,27.589,27.589,27.5507,27.5603,21364.0
2023-08-30 15:25:00,28.85,28.86,28.84,28.86,17684.0,27.5603,27.5698,27.5507,27.5698,17684.0
2023-08-30 15:30:00,28.86,28.86,28.84,28.84,28742.0,27.5698,27.5698,27.5507,27.5507,28742.0
2023-08-30 15:35:00,28.84,28.88,28.84,28.86,28226.0,27.5507,27.589,27.5507,27.5698,28226.0
2023-08-30 15:40:00,28.86,28.88,28.85,28.88,30070.0,27.5698,27.589,27.5603,27.589,30070.0
2023-08-30 15:45:00,28.88,28.89,28.85,28.86,44504.0,27.589,27.5985,27.5603,27.5698,44504.0
2023-08-30 15:50:00,28.86,28.9,28.86,28.9,97090.0,27.5698,27.6081,27.5698,27.6081,97090.0
2023-08-30 15:55:00,28.9,28.9,28.86,28.9,266482.0,27.6081,27.6081,27.5698,27.6081,266482.0
2023-08-31 09:30:00,28.97,28.97,28.89,28.92,44150.0,27.6749,27.6749,27.5985,27.6272,44150.0
2023-08-31 09:35:00,28.92,28.98,28.87,28.87,50246.0,27.6272,27.6845,27.5794,27.5794,50246.0
2023-08-31 09:40:00,28.88,28.93,28.87,28.93,38688.0,27.589,27.6367,27.5794,27.6367,38688.0
2023-08-31 09:45:00,28.93,28.95,28.91,28.95,22230.0,27.6367,27.6558,27.6176,27.6558,22230.0
2023-08-31 09:50:00,28.95,29.0,28.95,28.98,33748.0,27.6558,27.7036,27.6558,27.6845,33748.0
2023-08-31 09:55:00,28.98,29.05,28.97,29.03,48234.0,27.6845,27.7514,27.6749,27.7322,48234.0
2023-08-31 10:00:00,29.03,29.03,28.97,28.97,41176.0,27.7322,27.7322,27.6749,27.6749,41176.0
2023-08-31 10:05:00,28.98,28.98,28.92,28.92,60982.0,27.6845,27.6845,27.6272,27.6272,60982.0
2023-08-31 10:10:00,28.93,28.93,28.9,28.93,25008.0,27.6367,27.6367,27.6081,27.6367,25008.0
2023-08-31 10:15:00,28.93,28.94,28.92,28.92,12008.0,27.6367,27.6463,27.6272,27.6272,12008.0
2023-08-31 10:20:00,28.92,28.95,28.9,28.94,26804.0,27.6272,27.6558,27.6081,27.6463,26804.0
2023-08-31 10:25:00,28.95,28.97,28.93,28.96,40116.0,27.6558,27.6749,27.6367,27.6654,40116.0
2023-08-31 10:30:00,28.96,29.0,28.95,29.0,73540.0,27.6654,27.7036,27.6558,27.7036,73540.0
2023-08-31 10:35:00,29.0,29.03,29.0,29.0,38442.0,27.7036,27.7322,27.7036,27.7036,38442.0
2023-08-31 10:40:00,29.0,29.0,28.97,28.97,18350.0,27.7036,27.7036,27.6749,27.6749,18350.0
2023-08-31 10:45:00,28.98,29.01,28.97,28.99,29240.0,27.6845,27.7131,27.6749,27.694,29240.0
2023-08-31 10:50:00,28.99,28.99,28.93,28.97,16802.0,27.694,27.694,27.6367,27.6749,16802.0
2023-08-31 10:55:00,28.97,28.97,28.95,28.97,17826.0,27.6749,27.6749,27.6558,27.6749,17826.0
2023-08-31 11:00:00,28.96,28.97,28.95,28.97,12816.0,27.6654,27.6749,27.6558,27.6749,12816.0
2023-08-31 11:05:00,28.97,28.99,28.96,28.98,12470.0,27.6749,27.694,27.6654,27.6845,12470.0
2023-08-31 11:10:00,28.99,29.0,28.98,28.99,10098.0,27.694,27.7036,27.6845,27.694,10098.0
2023-08-31 11:15:00,28.98,28.98,28.95,28.97,16872.0,27.6845,27.6845,27.6558,27.6749,16872.0
2023-08-31 11:20:00,28.96,28.97,28.94,28.95,19054.0,27.6654,27.6749,27.6463,27.6558,19054.0
2023-08-31 11:25:00,28.95,28.97,28.94,28.97,66768.0,27.6558,27.6749,27.6463,27.6749,66768.0
2023-08-31 11:30:00,28.97,28.97,28.93,28.93,20804.0,27.6749,27.6749,27.6367,27.6367,20804.0
2023-08-31 11:35:00,28.93,28.95,28.93,28.93,11402.0,27.6367,27.6558,27.6367,27.6367,11402.0
2023-08-31 11:40:00,28.93,28.96,28.92,28.92,11562.0,27.6367,27.6654,27.6272,27.6272,11562.0
2023-08-31 11:45:00,28.93,28.94,28.92,28.93,9018.0,27.6367,27.6463,27.6272,27.6367,9018.0
2023-08-31 11:50:00,28.93,28.95,28.93,28.95,17100.0,27.6367,27.6558,27.6367,27.6558,17100.0
2023-08-31 11:55:00,28.96,28.97,28.95,28.95,9610.0,27.6654,27.6749,27.6558,27.6558,9610.0
2023-08-31 12:00:00,28.97,28.97,28.95,28.96,12258.0,27.6749,27.6749,27.6558,27.6654,12258.0
2023-08-31 12:05:00,28.95,28.99,28.95,28.99,4238.0,27.6558,27.694,27.6558,27.694,4238.0
2023-08-31 12:10:00,29.0,29.0,28.96,28.97,16650.0,27.7036,27.7036,27.6654,27.6749,16650.0
2023-08-31 12:15:00,28.98,28.98,28.95,28.96,6860.0,27.6845,27.6845,27.6558,27.6654,6860.0
2023-08-31 12:20:00,28.96,28.97,28.92,28.93,13016.0,27.6654,27.6749,27.6272,27.6367,13016.0
2023-08-31 12:25:00,28.93,28.96,28.93,28.96,4560.0,27.6367,27.6654,27.6367,27.6654,4560.0
2023-08-31 12:30:00,28.96,28.97,28.95,28.95,9240.0,27.6654,27.6749,27.6558,27.6558,9240.0
2023-08-31 12:35:00,28.96,28.96,28.94,28.95,6502.0,27.6654,27.6654,27.6463,27.6558,6502.0
2023-08-31 12:40:00,28.96,28.97,28.94,28.95,9036.0,27.6654,27.6749,27.6463,27.6558,9036.0
2023-08-31 12:45:00,28.93,28.96,28.93,28.93,13874.0,27.6367,27.6654,27.6367,27.6367,13874.0
2023-08-31 12:50:00,28.93,28.95,28.93,28.95,9466.0,27.6367,27.6558,27.6367,27.6558,9466.0
2023-08-31 12:55:00,28.97,28.98,28.96,28.97,12210.0,27.6749,27.6845,27.6654,27.6749,12210.0
2023-08-31 13:00:00,28.97,28.97,28.96,28.97,4602.0,27.6749,27.6749,27.6654,27.6749,4602.0
2023-08-31 13:05:00,28.97,28.99,28.97,28.99,16106.0,27.6749,27.694,27.6749,27.694,16106.0
2023-08-31 13:10:00,29.0,29.02,29.0,29.0,19560.0,27.7036,27.7227,27.7036,27.7036,19560.0
2023-08-31 13:15:00,29.0,29.0,28.99,28.99,12176.0,27.7036,27.7036,27.694,27.694,12176.0
2023-08-31 13:20:00,28.99,28.99,28.98,28.99,7420.0,27.694,27.694,27.6845,27.694,7420.0
2023-08-31 13:25:00,28.99,29.0,28.99,28.99,11304.0,27.694,27.7036,27.694,27.694,11304.0
2023-08-31 13:30:00,29.0,29.0,28.98,28.98,30542.0,27.7036,27.7036,27.6845,27.6845,30542.0
2023-08-31 13:35:00,28.98,28.98,28.95,28.96,17570.0,27.6845,27.6845,27.6558,27.6654,17570.0
2023-08-31 13:40:00,28.95,28.96,28.93,28.95,8952.0,27.6558,27.6654,27.6367,27.6558,8952.0
2023-08-31 13:45:00,28.95,28.95,28.93,28.94,8318.0,27.6558,27.6558,27.6367,27.6463,8318.0
2023-08-31 13:50:00,28.93,28.95,28.93,28.93,8962.0,27.6367,27.6558,27.6367,27.6367,8962.0
2023-08-31 13:55:00,28.93,28.95,28.93,28.93,7516.0,27.6367,27.6558,27.6367,27.6367,7516.0
2023-08-31 14:00:00,28.94,28.95,28.93,28.95,8380.0,27.6463,27.6558,27.6367,27.6558,8380.0
2023-08-31 14:05:00,28.95,28.98,28.95,28.95,7664.0,27.6558,27.6845,27.6558,27.6558,7664.0
2023-08-31 14:10:00,28.95,28.96,28.93,28.94,3870.0,27.6558,27.6654,27.6367,27.6463,3870.0
2023-08-31 14:15:00,28.95,28.96,28.93,28.93,8618.0,27.6558,27.6654,27.6367,27.6367,8618.0
2023-08-31 14:20:00,28.93,28.93,28.92,28.93,26894.0,27.6367,27.6367,27.6272,27.6367,26894.0
2023-08-31 14:25:00,28.93,28.93,28.92,28.92,10490.0,27.6367,27.6367,27.6272,27.6272,10490.0
2023-08-31 14:30:00,28.92,28.93,28.92,28.92,12902.0,27.6272,27.6367,27.6272,27.6272,12902.0
2023-08-31 14:35:00,28.92,28.92,28.88,28.89,7700.0,27.6272,27.6272,27.589,27.5985,7700.0
2023-08-31 14:40:00,28.88,28.89,28.84,28.84,7482.0,27.589,27.5985,27.5507,27.5507,7482.0
2023-08-31 14:45:00,28.83,28.84,28.82,28.83,9542.0,27.5412,27.5507,27.5316,27.5412,9542.0
2023-08-31 14:50:00,28.83,28.84,28.82,28.83,13034.0,27.5412,27.5507,27.5316,27.5412,13034.0
2023-08-31 14:55:00,28.83,28.85,28.83,28.84,12314.0,27.5412,27.5603,27.5412,27.5507,12314.0
2023-08-31 15:00:00,28.84,28.86,28.84,28.86,6258.0,27.5507,27.5698,27.5507,27.5698,6258.0
2023-08-31 15:05:00,28.85,28.86,28.84,28.86,23996.0,27.5603,27.5698,27.5507,27.5698,23996.0
2023-08-31 15:10:00,28.86,28.88,28.86,28.86,11612.0,27.5698,27.589,27.5698,27.5698,11612.0
2023-08-31 15:15:00,28.86,28.89,28.86,28.87,19574.0,27.5698,27.5985,27.5698,27.5794,19574.0
2023-08-31 15:20:00,28.86,28.88,28.84,28.85,19438.0,27.5698,27.589,27.5507,27.5603,19438.0
2023-08-31 15:25:00,28.84,28.86,28.84,28.85,12202.0,27.5507,27.5698,27.5507,27.5603,12202.0
2023-08-31 15:30:00,28.85,28.87,28.85,28.85,15462.0,27.5603,27.5794,27.5603,27.5603,15462.0
2023-08-31 15:35:00,28.85,28.86,28.85,28.86,24786.0,27.5603,27.5698,27.5603,27.5698,24786.0
2023-08-31 15:40:00,28.86,28.89,28.86,28.87,24106.0,27.5698,27.5985,27.5698,27.5794,24106.0
2023-08-31 15:45:00,28.87,28.89,28.86,28.87,29044.0,27.5794,27.5985,27.5698,27.5794,29044.0
2023-08-31 15:50:00,28.87,28.87,28.77,28.82,303628.0,27.5794,27.5794,27.4839,27.5316,303628.0
2023-08-31 15:55:00,28.81,28.83,28.79,28.79,385386.0,27.5221,27.5412,27.503,27.503,385386.0
2023-09-01 09:30:00,29.02,29.07,29.0,29.05,72160.0,27.7227,27.7705,27.7036,27.7514,72160.0
2023-09-01 09:35:00,29.03,29.06,29.0,29.03,18268.0,27.7322,27.7609,27.7036,27.7322,18268.0
2023-09-01 09:40:00,29.02,29.03,28.93,29.03,25956.0,27.7227,27.7322,27.6367,27.7322,25956.0
2023-09-01 09:45:00,29.0,29.01,28.89,28.92,18166.0,27.7036,27.7131,27.5985,27.6272,18166.0
2023-09-01 09:50:00,28.92,28.94,28.88,28.9,17006.0,27.6272,27.6463,27.589,27.6081,17006.0
2023-09-01 09:55:00,28.89,28.94,28.89,28.93,15480.0,27.5985,27.6463,27.5985,27.6367,15480.0
2023-09-01 10:00:00,28.95,28.95,28.8,28.91,64100.0,27.6558,27.6558,27.5125,27.6176,64100.0
2023-09-01 10:05:00,28.92,28.92,28.87,28.88,14446.0,27.6272,27.6272,27.5794,27.589,14446.0
2023-09-01 10:10:00,28.89,28.92,28.88,28.9,19708.0,27.5985,27.6272,27.589,27.6081,19708.0
2023-09-01 10:15:00,28.9,28.91,28.88,28.9,14714.0,27.6081,27.6176,27.589,27.6081,14714.0
2023-09-01 10:20:00,28.9,28.9,28.82,28.83,17584.0,27.6081,27.6081,27.5316,27.5412,17584.0
2023-09-01 10:25:00,28.83,28.84,28.79,28.83,25768.0,27.5412,27.5507,27.503,27.5412,25768.0
2023-09-01 10:30:00,28.81,28.82,28.78,28.8,42590.0,27.5221,27.5316,27.4934,27.5125,42590.0
2023-09-01 10:35:00,28.79,28.81,28.75,28.77,23510.0,27.503,27.5221,27.4648,27.4839,23510.0
2023-09-01 10:40:00,28.75,28.77,28.73,28.76,30336.0,27.4648,27.4839,27.4457,27.4743,30336.0
2023-09-01 10:45:00,28.75,28.75,28.72,28.73,24192.0,27.4648,27.4648,27.4361,27.4457,24192.0
2023-09-01 10:50:00,28.73,28.75,28.7,28.71,16508.0,27.4457,27.4648,27.417,27.4266,16508.0
2023-09-01 10:55:00,28.71,28.73,28.68,28.7,30104.0,27.4266,27.4457,27.3979,27.417,30104.0
2023-09-01 11:00:00,28.7,28.71,28.69,28.7,14866.0,27.417,27.4266,27.4074,27.417,14866.0
2023-09-01 11:05:00,28.69,28.69,28.62,28.62,36470.0,27.4074,27.4074,27.3406,27.3406,36470.0
2023-09-01 11:10:00,28.61,28.65,28.61,28.63,21110.0,27.331,27.3692,27.331,27.3501,21110.0
2023-09-01 11:15:00,28.63,28.72,28.63,28.71,54816.0,27.3501,27.4361,27.3501,27.4266,54816.0
2023-09-01 11:20:00,28.71,28.71,28.67,28.67,30686.0,27.4266,27.4266,27.3883,27.3883,30686.0
2023-09-01 11:25:00,28.68,28.68,28.62,28.63,43788.0,27.3979,27.3979,27.3406,27.3501,43788.0
2023-09-01 11:30:00,28.63,28.64,28.61,28.61,33768.0,27.3501,27.3597,27.331,27.331,33768.0
2023-09-01 11:35:00,28.61,28.61,28.57,28.57,17758.0,27.331,27.331,27.2928,27.2928,17758.0
2023-09-01 11:40:00,28.57,28.59,28.56,28.59,14816.0,27.2928,27.3119,27.2833,27.3119,14816.0
2023-09-01 11:45:00,28.59,28.59,28.55,28.55,18734.0,27.3119,27.3119,27.2737,27.2737,18734.0
2023-09-01 11:50:00,28.55,28.55,28.53,28.53,8388.0,27.2737,27.2737,27.2546,27.2546,8388.0
2023-09-01 11:55:00,28.52,28.55,28.52,28.55,27550.0,27.245,27.2737,27.245,27.2737,27550.0
2023-09-01 12:00:00,28.55,28.55,28.5,28.53,21168.0,27.2737,27.2737,27.2259,27.2546,21168.0
2023-09-01 12:05:00,28.53,28.53,28.52,28.52,15810.0,27.2546,27.2546,27.245,27.245,15810.0
2023-09-01 12:10:00,28.53,28.54,28.5,28.51,29092.0,27.2546,27.2641,27.2259,27.2355,29092.0
2023-09-01 12:15:00,28.5,28.51,28.49,28.5,24604.0,27.2259,27.2355,27.2164,27.2259,24604.0
2023-09-01 12:20:00,28.5,28.5,28.49,28.49,24532.0,27.2259,27.2259,27.2164,27.2164,24532.0
2023-09-01 12:25:00,28.5,28.53,28.5,28.53,22642.0,27.2259,27.2546,27.2259,27.2546,22642.0
2023-09-01 12:30:00,28.52,28.55,28.52,28.54,16966.0,27.245,27.2737,27.245,27.2641,16966.0
2023-09-01 12:35:00,28.54,28.54,28.51,28.52,23432.0,27.2641,27.2641,27.2355,27.245,23432.0
2023-09-01 12:40:00,28.52,28.52,28.5,28.52,19014.0,27.245,27.245,27.2259,27.245,19014.0
2023-09-01 12:45:00,28.51,28.54,28.5,28.54,15776.0,27.2355,27.2641,27.2259,27.2641,15776.0
2023-09-01 12:50:00,28.54,28.56,28.54,28.54,16856.0,27.2641,27.2833,27.2641,27.2641,16856.0
2023-09-01 12:55:00,28.54,28.54,28.52,28.53,17596.0,27.2641,27.2641,27.245,27.2546,17596.0
2023-09-01 13:00:00,28.52,28.56,28.52,28.54,11704.0,27.245,27.2833,27.245,27.2641,11704.0
2023-09-01 13:05:00,28.54,28.55,28.51,28.52,14980.0,27.2641,27.2737,27.2355,27.245,14980.0
2023-09-01 13:10:00,28.52,28.54,28.51,28.53,14884.0,27.245,27.2641,27.2355,27.2546,14884.0
2023-09-01 13:15:00,28.53,28.54,28.53,28.53,17704.0,27.2546,27.2641,27.2546,27.2546,17704.0
2023-09-01 13:20:00,28.53,28.53,28.5,28.5,41182.0,27.2546,27.2546,27.2259,27.2259,41182.0
2023-09-01 13:25:00,28.5,28.55,28.5,28.53,23122.0,27.2259,27.2737,27.2259,27.2546,23122.0
2023-09-01 13:30:00,28.53,28.56,28.53,28.55,13800.0,27.2546,27.2833,27.2546,27.2737,13800.0
2023-09-01 13:35:00,28.55,28.56,28.54,28.55,13476.0,27.2737,27.2833,27.2641,27.2737,13476.0
2023-09-01 13:40:00,28.55,28.56,28.49,28.5,13182.0,27.2737,27.2833,27.2164,27.2259,13182.0
2023-09-01 13:45:00,28.49,28.51,28.49,28.51,20116.0,27.2164,27.2355,27.2164,27.2355,20116.0
2023-09-01 13:50:00,28.51,28.54,28.5,28.53,11290.0,27.2355,27.2641,27.2259,27.2546,11290.0
2023-09-01 13:55:00,28.53,28.56,28.53,28.55,12110.0,27.2546,27.2833,27.2546,27.2737,12110.0
2023-09-01 14:00:00,28.54,28.54,28.52,28.53,12442.0,27.2641,27.2641,27.245,27.2546,12442.0
2023-09-01 14:05:00,28.52,28.53,28.5,28.51,14588.0,27.245,27.2546,27.2259,27.2355,14588.0
2023-09-01 14:10:00,28.51,28.52,28.5,28.51,14512.0,27.2355,27.245,27.2259,27.2355,14512.0
2023-09-01 14:15:00,28.51,28.51,28.49,28.5,18654.0,27.2355,27.2355,27.2164,27.2259,18654.0
2023-09-01 14:20:00,28.5,28.5,28.48,28.49,14238.0,27.2259,27.2259,27.2068,27.2164,14238.0
2023-09-01 14:25:00,28.49,28.53,28.48,28.52,31172.0,27.2164,27.2546,27.2068,27.245,31172.0
2023-09-01 14:30:00,28.53,28.53,28.48,28.48,28988.0,27.2546,27.2546,27.2068,27.2068,28988.0
2023-09-01 14:35:00,28.48,28.48,28.45,28.45,20796.0,27.2068,27.2068,27.1782,27.1782,20796.0
2023-09-01 14:40:00,28.46,28.48,28.45,28.47,12238.0,27.1877,27.2068,27.1782,27.1973,12238.0
2023-09-01 14:45:00,28.47,28.49,28.47,28.47,21438.0,27.1973,27.2164,27.1973,27.1973,21438.0
2023-09-01 14:50:00,28.47,28.49,28.47,28.47,14538.0,27.1973,27.2164,27.1973,27.1973,14538.0
2023-09-01 14:55:00,28.47,28.49,28.47,28.49,22262.0,27.1973,27.2164,27.1973,27.2164,22262.0
2023-09-01 15:00:00,28.49,28.55,28.49,28.54,45328.0,27.2164,27.2737,27.2164,27.2641,45328.0
2023-09-01 15:05:00,28.55,28.57,28.53,28.57,24466.0,27.2737,27.2928,27.2546,27.2928,24466.0
2023-09-01 15:10:00,28.57,28.6,28.57,28.58,23096.0,27.2928,27.3215,27.2928,27.3024,23096.0
2023-09-01 15:15:00,28.59,28.6,28.57,28.6,13232.0,27.3119,27.3215,27.2928,27.3215,13232.0
2023-09-01 15:20:00,28.6,28.61,28.6,28.61,21504.0,27.3215,27.331,27.3215,27.331,21504.0
2023-09-01 15:25:00,28.61,28.62,28.6,28.61,21566.0,27.331,27.3406,27.3215,27.331,21566.0
2023-09-01 15:30:00,28.61,28.64,28.61,28.61,38458.0,27.331,27.3597,27.331,27.331,38458.0
2023-09-01 15:35:00,28.61,28.61,28.59,28.61,23002.0,27.331,27.331,27.3119,27.331,23002.0
2023-09-01 15:40:00,28.61,28.65,28.61,28.65,44964.0,27.331,27.3692,27.331,27.3692,44964.0
2023-09-01 15:45:00,28.65,28.66,28.59,28.61,46322.0,27.3692,27.3788,27.3119,27.331,46322.0
2023-09-01 15:50:00,28.61,28.65,28.59,28.64,137044.0,27.331,27.3692,27.3119,27.3597,137044.0
2023-09-01 15:55:00,28.63,28.65,28.61,28.64,256076.0,27.3501,27.3692,27.331,27.3597,256076.0
2023-09-05 09:30:00,28.66,28.66,28.39,28.4,111502.0,27.3788,27.3788,27.1209,27.1304,111502.0
2023-09-05 09:35:00,28.39,28.4,28.19,28.21,45802.0,27.1209,27.1304,26.9298,26.9489,45802.0
2023-09-05 09:40:00,28.22,28.22,28.12,28.18,63020.0,26.9585,26.9585,26.8629,26.9202,63020.0
2023-09-05 09:45:00,28.18,28.21,28.11,28.11,33366.0,26.9202,26.9489,26.8534,26.8534,33366.0
2023-09-05 09:50:00,28.11,28.21,28.1,28.13,119646.0,26.8534,26.9489,26.8438,26.8725,119646.0
2023-09-05 09:55:00,28.13,28.18,28.11,28.14,98282.0,26.8725,26.9202,26.8534,26.882,98282.0
2023-09-05 10:00:00,28.14,28.16,28.05,28.06,50300.0,26.882,26.9011,26.7961,26.8056,50300.0
2023-09-05 10:05:00,28.06,28.15,28.06,28.11,50422.0,26.8056,26.8916,26.8056,26.8534,50422.0
2023-09-05 10:10:00,28.11,28.12,28.07,28.07,51738.0,26.8534,26.8629,26.8152,26.8152,51738.0
2023-09-05 10:15:00,28.07,28.1,28.06,28.08,32554.0,26.8152,26.8438,26.8056,26.8247,32554.0
2023-09-05 10:20:00,28.08,28.13,28.08,28.13,24722.0,26.8247,26.8725,26.8247,26.8725,24722.0
2023-09-05 10:25:00,28.13,28.15,28.1,28.11,21418.0,26.8725,26.8916,26.8438,26.8534,21418.0
2023-09-05 10:30:00,28.12,28.16,28.12,28.15,32610.0,26.8629,26.9011,26.8629,26.8916,32610.0
2023-09-05 10:35:00,28.15,28.22,28.15,28.21,26806.0,26.8916,26.9585,26.8916,26.9489,26806.0
2023-09-05 10:40:00,28.22,28.29,28.21,28.29,22692.0,26.9585,27.0253,26.9489,27.0253,22692.0
2023-09-05 10:45:00,28.29,28.32,28.25,28.32,31738.0,27.0253,27.054,26.9871,27.054,31738.0
2023-09-05 10:50:00,28.31,28.31,28.28,28.31,23290.0,27.0444,27.0444,27.0158,27.0444,23290.0
2023-09-05 10:55:00,28.31,28.32,28.28,28.28,19470.0,27.0444,27.054,27.0158,27.0158,19470.0
2023-09-05 11:00:00,28.29,28.35,28.29,28.35,21142.0,27.0253,27.0826,27.0253,27.0826,21142.0
2023-09-05 11:05:00,28.35,28.38,28.34,28.37,17538.0,27.0826,27.1113,27.0731,27.1017,17538.0
2023-09-05 11:10:00,28.36,28.39,28.35,28.35,17304.0,27.0922,27.1209,27.0826,27.0826,17304.0
2023-09-05 11:15:00,28.35,28.35,28.33,28.33,30866.0,27.0826,27.0826,27.0635,27.0635,30866.0
2023-09-05 11:20:00,28.33,28.36,28.33,28.33,23356.0,27.0635,27.0922,27.0635,27.0635,23356.0
2023-09-05 11:25:00,28.33,28.34,28.28,28.28,41706.0,27.0635,27.0731,27.0158,27.0158,41706.0
2023-09-05 11:30:00,28.28,28.3,28.28,28.29,14780.0,27.0158,27.0349,27.0158,27.0253,14780.0
2023-09-05 11:35:00,28.28,28.28,28.24,28.27,23898.0,27.0158,27.0158,26.9776,27.0062,23898.0
2023-09-05 11:40:00,28.29,28.3,28.27,28.3,30478.0,27.0253,27.0349,27.0062,27.0349,30478.0
2023-09-05 11:45:00,28.29,28.32,28.29,28.29,15040.0,27.0253,27.054,27.0253,27.0253,15040.0
2023-09-05 11:50:00,28.29,28.3,28.27,28.29,16442.0,27.0253,27.0349,27.0062,27.0253,16442.0
2023-09-05 11:55:00,28.29,28.3,28.27,28.28,18116.0,27.0253,27.0349,27.0062,27.0158,18116.0
2023-09-05 12:00:00,28.28,28.29,28.21,28.22,55824.0,27.0158,27.0253,26.9489,26.9585,55824.0
2023-09-05 12:05:00,28.22,28.22,28.17,28.17,45320.0,26.9585,26.9585,26.9107,26.9107,45320.0
2023-09-05 12:10:00,28.17,28.18,28.17,28.17,36926.0,26.9107,26.9202,26.9107,26.9107,36926.0
2023-09-05 12:15:00,28.17,28.17,28.15,28.15,29008.0,26.9107,26.9107,26.8916,26.8916,29008.0
2023-09-05 12:20:00,28.15,28.16,28.11,28.11,61508.0,26.8916,26.9011,26.8534,26.8534,61508.0
2023-09-05 12:25:00,28.11,28.15,28.11,28.15,85042.0,26.8534,26.8916,26.8534,26.8916,85042.0
2023-09-05 12:30:00,28.15,28.18,28.12,28.13,68534.0,26.8916,26.9202,26.8629,26.8725,68534.0
2023-09-05 12:35:00,28.13,28.14,28.11,28.13,26806.0,26.8725,26.882,26.8534,26.8725,26806.0
2023-09-05 12:40:00,28.13,28.15,28.13,28.15,10970.0,26.8725,26.8916,26.8725,26.8916,10970.0
2023-09-05 12:45:00,28.14,28.16,28.13,28.14,31472.0,26.882,26.9011,26.8725,26.882,31472.0
2023-09-05 12:50:00,28.13,28.14,28.1,28.11,26842.0,26.8725,26.882,26.8438,26.8534,26842.0
2023-09-05 12:55:00,28.11,28.11,28.09,28.09,15110.0,26.8534,26.8534,26.8343,26.8343,15110.0
2023-09-05 13:00:00,28.09,28.11,28.07,28.07,26944.0,26.8343,26.8534,26.8152,26.8152,26944.0
2023-09-05 13:05:00,28.07,28.07,28.04,28.05,78120.0,26.8152,26.8152,26.7865,26.7961,78120.0
2023-09-05 13:10:00,28.05,28.05,28.0,28.01,24968.0,26.7961,26.7961,26.7483,26.7578,24968.0
2023-09-05 13:15:00,28.0,28.03,28.0,28.02,25622.0,26.7483,26.7769,26.7483,26.7674,25622.0
2023-09-05 13:20:00,28.02,28.03,28.0,28.0,22796.0,26.7674,26.7769,26.7483,26.7483,22796.0
2023-09-05 13:25:00,28.01,28.01,28.0,28.01,19220.0,26.7578,26.7578,26.7483,26.7578,19220.0
2023-09-05 13:30:00,28.01,28.03,27.99,27.99,28644.0,26.7578,26.7769,26.7387,26.7387,28644.0
2023-09-05 13:35:00,27.99,28.02,27.99,28.0,29304.0,26.7387,26.7674,26.7387,26.7483,29304.0
2023-09-05 13:40:00,28.0,28.04,28.0,28.02,45620.0,26.7483,26.7865,26.7483,26.7674,45620.0
2023-09-05 13:45:00,28.02,28.02,27.99,28.01,98796.0,26.7674,26.7674,26.7387,26.7578,98796.0
2023-09-05 13:50:00,28.01,28.06,28.0,28.06,118344.0,26.7578,26.8056,26.7483,26.8056,118344.0
2023-09-05 13:55:00,28.06,28.06,28.04,28.06,51374.0,26.8056,26.8056,26.7865,26.8056,51374.0
2023-09-05 14:00:00,28.06,28.09,28.03,28.06,86618.0,26.8056,26.8343,26.7769,26.8056,86618.0
2023-09-05 14:05:00,28.06,28.08,28.04,28.08,17780.0,26.8056,26.8247,26.7865,26.8247,17780.0
2023-09-05 14:10:00,28.08,28.08,28.06,28.07,15970.0,26.8247,26.8247,26.8056,26.8152,15970.0
2023-09-05 14:15:00,28.07,28.09,28.04,28.06,107862.0,26.8152,26.8343,26.7865,26.8056,107862.0
2023-09-05 14:20:00,28.06,28.07,28.05,28.07,15026.0,26.8056,26.8152,26.7961,26.8152,15026.0
2023-09-05 14:25:00,28.07,28.09,28.06,28.08,15388.0,26.8152,26.8343,26.8056,26.8247,15388.0
2023-09-05 14:30:00,28.08,28.11,28.08,28.09,25174.0,26.8247,26.8534,26.8247,26.8343,25174.0
2023-09-05 14:35:00,28.09,28.09,28.05,28.06,26938.0,26.8343,26.8343,26.7961,26.8056,26938.0
2023-09-05 14:40:00,28.05,28.08,28.05,28.07,26018.0,26.7961,26.8247,26.7961,26.8152,26018.0
2023-09-05 14:45:00,28.07,28.1,28.06,28.1,36400.0,26.8152,26.8438,26.8056,26.8438,36400.0
2023-09-05 14:50:00,28.1,28.11,28.09,28.11,38742.0,26.8438,26.8534,26.8343,26.8534,38742.0
2023-09-05 14:55:00,28.11,28.13,28.1,28.13,27652.0,26.8534,26.8725,26.8438,26.8725,27652.0
2023-09-05 15:00:00,28.13,28.13,28.1,28.11,41436.0,26.8725,26.8725,26.8438,26.8534,41436.0
2023-09-05 15:05:00,28.11,28.11,28.08,28.08,26516.0,26.8534,26.8534,26.8247,26.8247,26516.0
2023-09-05 15:10:00,28.08,28.09,28.06,28.07,27360.0,26.8247,26.8343,26.8056,26.8152,27360.0
2023-09-05 15:15:00,28.07,28.07,28.03,28.03,49340.0,26.8152,26.8152,26.7769,26.7769,49340.0
2023-09-05 15:20:00,28.03,28.05,28.03,28.04,54944.0,26.7769,26.7961,26.7769,26.7865,54944.0
2023-09-05 15:25:00,28.04,28.08,28.04,28.08,78020.0,26.7865,26.8247,26.7865,26.8247,78020.0
2023-09-05 15:30:00,28.08,28.1,28.08,28.08,52094.0,26.8247,26.8438,26.8247,26.8247,52094.0
2023-09-05 15:35:00,28.08,28.11,28.06,28.1,143760.0,26.8247,26.8534,26.8056,26.8438,143760.0
2023-09-05 15:40:00,28.1,28.13,28.1,28.11,78086.0,26.8438,26.8725,26.8438,26.8534,78086.0
2023-09-05 15:45:00,28.11,28.13,28.07,28.07,91364.0,26.8534,26.8725,26.8152,26.8152,91364.0
2023-09-05 15:50:00,28.07,28.09,28.04,28.07,321340.0,26.8152,26.8343,26.7865,26.8152,321340.0
2023-09-05 15:55:00,28.07,28.07,28.02,28.04,552482.0,26.8152,26.8152,26.7674,26.7865,552482.0
2023-09-06 09:30:00,27.96,28.04,27.89,28.02,138648.0,26.7101,26.7865,26.6432,26.7674,138648.0
2023-09-06 09:35:00,28.0,28.11,28.0,28.11,24150.0,26.7483,26.8534,26.7483,26.8534,24150.0
2023-09-06 09:40:00,28.1,28.16,28.06,28.14,31722.0,26.8438,26.9011,26.8056,26.882,31722.0
2023-09-06 09:45:00,28.14,28.18,28.06,28.06,104658.0,26.882,26.9202,26.8056,26.8056,104658.0
2023-09-06 09:50:00,28.07,28.11,28.06,28.07,54126.0,26.8152,26.8534,26.8056,26.8152,54126.0
2023-09-06 09:55:00,28.08,28.1,28.07,28.09,61918.0,26.8247,26.8438,26.8152,26.8343,61918.0
2023-09-06 10:00:00,28.08,28.1,28.0,28.07,52428.0,26.8247,26.8438,26.7483,26.8152,52428.0
2023-09-06 10:05:00,28.06,28.09,28.06,28.08,52480.0,26.8056,26.8343,26.8056,26.8247,52480.0
2023-09-06 10:10:00,28.07,28.08,28.06,28.07,23140.0,26.8152,26.8247,26.8056,26.8152,23140.0
2023-09-06 10:15:00,28.07,28.07,28.03,28.06,60220.0,26.8152,26.8152,26.7769,26.8056,60220.0
2023-09-06 10:20:00,28.06,28.06,28.0,28.01,58758.0,26.8056,26.8056,26.7483,26.7578,58758.0
2023-09-06 10:25:00,28.0,28.05,28.0,28.05,60596.0,26.7483,26.7961,26.7483,26.7961,60596.0
2023-09-06 10:30:00,28.05,28.07,28.04,28.04,31656.0,26.7961,26.8152,26.7865,26.7865,31656.0
2023-09-06 10:35:00,28.04,28.06,28.01,28.02,83320.0,26.7865,26.8056,26.7578,26.7674,83320.0
2023-09-06 10:40:00,28.02,28.03,27.99,28.01,55666.0,26.7674,26.7769,26.7387,26.7578,55666.0
2023-09-06 10:45:00,28.01,28.02,28.0,28.0,42154.0,26.7578,26.7674,26.7483,26.7483,42154.0
2023-09-06 10:50:00,28.0,28.03,28.0,28.01,51430.0,26.7483,26.7769,26.7483,26.7578,51430.0
2023-09-06 10:55:00,28.01,28.01,27.97,27.99,26370.0,26.7578,26.7578,26.7196,26.7387,26370.0
2023-09-06 11:00:00,27.99,27.99,27.96,27.97,38640.0,26.7387,26.7387,26.7101,26.7196,38640.0
2023-09-06 11:05:00,27.97,27.97,27.92,27.94,83092.0,26.7196,26.7196,26.6719,26.691,83092.0
2023-09-06 11:10:00,27.94,27.94,27.91,27.92,50046.0,26.691,26.691,26.6623,26.6719,50046.0
2023-09-06 11:15:00,27.92,27.93,27.89,27.92,47146.0,26.6719,26.6814,26.6432,26.6719,47146.0
2023-09-06 11:20:00,27.92,27.92,27.88,27.9,52960.0,26.6719,26.6719,26.6337,26.6528,52960.0
2023-09-06 11:25:00,27.9,27.91,27.88,27.89,31374.0,26.6528,26.6623,26.6337,26.6432,31374.0
2023-09-06 11:30:00,27.89,27.89,27.83,27.84,81142.0,26.6432,26.6432,26.5859,26.5954,81142.0
2023-09-06 11:35:00,27.84,27.84,27.82,27.82,28654.0,26.5954,26.5954,26.5763,26.5763,28654.0
2023-09-06 11:40:00,27.83,27.86,27.82,27.86,35920.0,26.5859,26.6145,26.5763,26.6145,35920.0
2023-09-06 11:45:00,27.86,27.86,27.8,27.83,40192.0,26.6145,26.6145,26.5572,26.5859,40192.0
2023-09-06 11:50:00,27.83,27.85,27.82,27.83,29678.0,26.5859,26.605,26.5763,26.5859,29678.0
2023-09-06 11:55:00,27.83,27.85,27.81,27.83,30234.0,26.5859,26.605,26.5668,26.5859,30234.0
2023-09-06 12:00:00,27.83,27.84,27.82,27.82,21210.0,26.5859,26.5954,26.5763,26.5763,21210.0
2023-09-06 12:05:00,27.82,27.83,27.8,27.8,66398.0,26.5763,26.5859,26.5572,26.5572,66398.0
2023-09-06 12:10:00,27.8,27.83,27.79,27.8,44506.0,26.5572,26.5859,26.5477,26.5572,44506.0
2023-09-06 12:15:00,27.81,27.81,27.78,27.8,29462.0,26.5668,26.5668,26.5381,26.5572,29462.0
2023-09-06 12:20:00,27.8,27.8,27.77,27.77,51938.0,26.5572,26.5572,26.5286,26.5286,51938.0
2023-09-06 12:25:00,27.77,27.78,27.75,27.78,47486.0,26.5286,26.5381,26.5095,26.5381,47486.0
2023-09-06 12:30:00,27.77,27.78,27.75,27.77,34668.0,26.5286,26.5381,26.5095,26.5286,34668.0
2023-09-06 12:35:00,27.77,27.77,27.75,27.77,20970.0,26.5286,26.5286,26.5095,26.5286,20970.0
2023-09-06 12:40:00,27.77,27.77,27.72,27.72,29034.0,26.5286,26.5286,26.4808,26.4808,29034.0
2023-09-06 12:45:00,27.72,27.74,27.71,27.72,34228.0,26.4808,26.4999,26.4713,26.4808,34228.0
2023-09-06 12:50:00,27.72,27.75,27.72,27.74,50902.0,26.4808,26.5095,26.4808,26.4999,50902.0
2023-09-06 12:55:00,27.74,27.75,27.72,27.75,28890.0,26.4999,26.5095,26.4808,26.5095,28890.0
2023-09-06 13:00:00,27.75,27.75,27.69,27.71,40468.0,26.5095,26.5095,26.4521,26.4713,40468.0
2023-09-06 13:05:00,27.7,27.72,27.7,27.72,16278.0,26.4617,26.4808,26.4617,26.4808,16278.0
2023-09-06 13:10:00,27.72,27.72,27.67,27.68,57370.0,26.4808,26.4808,26.433,26.4426,57370.0
2023-09-06 13:15:00,27.68,27.72,27.68,27.72,38210.0,26.4426,26.4808,26.4426,26.4808,38210.0
2023-09-06 13:20:00,27.72,27.74,27.71,27.73,19744.0,26.4808,26.4999,26.4713,26.4904,19744.0
2023-09-06 13:25:00,27.73,27.77,27.73,27.77,21744.0,26.4904,26.5286,26.4904,26.5286,21744.0
2023-09-06 13:30:00,27.76,27.76,27.74,27.75,25212.0,26.519,26.519,26.4999,26.5095,25212.0
2023-09-06 13:35:00,27.75,27.75,27.72,27.74,35708.0,26.5095,26.5095,26.4808,26.4999,35708.0
2023-09-06 13:40:00,27.73,27.74,27.71,27.74,38090.0,26.4904,26.4999,26.4713,26.4999,38090.0
2023-09-06 13:45:00,27.74,27.79,27.73,27.79,43620.0,26.4999,26.5477,26.4904,26.5477,43620.0
2023-09-06 13:50:00,27.79,27.81,27.79,27.81,38504.0,26.5477,26.5668,26.5477,26.5668,38504.0
2023-09-06 13:55:00,27.8,27.82,27.78,27.79,35280.0,26.5572,26.5763,26.5381,26.5477,35280.0
2023-09-06 14:00:00,27.79,27.82,27.78,27.81,25748.0,26.5477,26.5763,26.5381,26.5668,25748.0
2023-09-06 14:05:00,27.81,27.84,27.8,27.83,25540.0,26.5668,26.5954,26.5572,26.5859,25540.0
2023-09-06 14:10:00,27.83,27.83,27.81,27.82,24498.0,26.5859,26.5859,26.5668,26.5763,24498.0
2023-09-06 14:15:00,27.82,27.83,27.79,27.83,35472.0,26.5763,26.5859,26.5477,26.5859,35472.0
2023-09-06 14:20:00,27.83,27.84,27.82,27.84,27844.0,26.5859,26.5954,26.5763,26.5954,27844.0
2023-09-06 14:25:00,27.83,27.88,27.83,27.86,37940.0,26.5859,26.6337,26.5859,26.6145,37940.0
2023-09-06 14:30:00,27.87,27.88,27.85,27.86,34046.0,26.6241,26.6337,26.605,26.6145,34046.0
2023-09-06 14:35:00,27.86,27.86,27.85,27.86,24848.0,26.6145,26.6145,26.605,26.6145,24848.0
2023-09-06 14:40:00,27.86,27.87,27.86,27.86,31130.0,26.6145,26.6241,26.6145,26.6145,31130.0
2023-09-06 14:45:00,27.86,27.89,27.86,27.87,46890.0,26.6145,26.6432,26.6145,26.6241,46890.0
2023-09-06 14:50:00,27.87,27.87,27.86,27.86,25178.0,26.6241,26.6241,26.6145,26.6145,25178.0
2023-09-06 14:55:00,27.86,27.87,27.83,27.84,41562.0,26.6145,26.6241,26.5859,26.5954,41562.0
2023-09-06 15:00:00,27.84,27.85,27.83,27.83,22888.0,26.5954,26.605,26.5859,26.5859,22888.0
2023-09-06 15:05:00,27.82,27.83,27.8,27.82,30782.0,26.5763,26.5859,26.5572,26.5763,30782.0
2023-09-06 15:10:00,27.82,27.85,27.82,27.85,37716.0,26.5763,26.605,26.5763,26.605,37716.0
2023-09-06 15:15:00,27.85,27.85,27.83,27.84,36676.0,26.605,26.605,26.5859,26.5954,36676.0
2023-09-06 15:20:00,27.84,27.86,27.84,27.86,45292.0,26.5954,26.6145,26.5954,26.6145,45292.0
2023-09-06 15:25:00,27.86,27.86,27.83,27.85,51886.0,26.6145,26.6145,26.5859,26.605,51886.0
2023-09-06 15:30:00,27.85,27.88,27.85,27.86,54516.0,26.605,26.6337,26.605,26.6145,54516.0
2023-09-06 15:35:00,27.87,27.9,27.86,27.9,41558.0,26.6241,26.6528,26.6145,26.6528,41558.0
2023-09-06 15:40:00,27.9,27.91,27.89,27.91,46672.0,26.6528,26.6623,26.6432,26.6623,46672.0
2023-09-06 15:45:00,27.9,27.91,27.88,27.9,56498.0,26.6528,26.6623,26.6337,26.6528,56498.0
2023-09-06 15:50:00,27.9,27.92,27.85,27.9,153258.0,26.6528,26.6719,26.605,26.6528,153258.0
2023-09-06 15:55:00,27.9,27.94,27.9,27.93,402620.0,26.6528,26.691,26.6528,26.6814,402620.0
2023-09-07 09:30:00,27.58,27.7,27.44,27.69,360100.0,26.3471,26.4617,26.2133,26.4521,360100.0
2023-09-07 09:35:00,27.69,27.7,27.62,27.67,20740.0,26.4521,26.4617,26.3853,26.433,20740.0
2023-09-07 09:40:00,27.67,27.71,27.63,27.63,192712.0,26.433,26.4713,26.3948,26.3948,192712.0
2023-09-07 09:45:00,27.63,27.63,27.5,27.52,75030.0,26.3948,26.3948,26.2706,26.2897,75030.0
2023-09-07 09:50:00,27.52,27.55,27.48,27.48,84002.0,26.2897,26.3184,26.2515,26.2515,84002.0
2023-09-07 09:55:00,27.49,27.49,27.41,27.42,101748.0,26.2611,26.2611,26.1847,26.1942,101748.0
2023-09-07 10:00:00,27.42,27.43,27.33,27.36,115266.0,26.1942,26.2038,26.1082,26.1369,115266.0
2023-09-07 10:05:00,27.36,27.47,27.3,27.47,117604.0,26.1369,26.242,26.0796,26.242,117604.0
2023-09-07 10:10:00,27.48,27.5,27.43,27.46,80050.0,26.2515,26.2706,26.2038,26.2324,80050.0
2023-09-07 10:15:00,27.46,27.47,27.43,27.47,55106.0,26.2324,26.242,26.2038,26.242,55106.0
2023-09-07 10:20:00,27.48,27.49,27.43,27.47,100218.0,26.2515,26.2611,26.2038,26.242,100218.0
2023-09-07 10:25:00,27.48,27.5,27.47,27.49,32424.0,26.2515,26.2706,26.242,26.2611,32424.0
2023-09-07 10:30:00,27.5,27.5,27.47,27.49,103814.0,26.2706,26.2706,26.242,26.2611,103814.0
2023-09-07 10:35:00,27.49,27.54,27.47,27.52,117098.0,26.2611,26.3089,26.242,26.2897,117098.0
2023-09-07 10:40:00,27.52,27.56,27.5,27.53,80584.0,26.2897,26.328,26.2706,26.2993,80584.0
2023-09-07 10:45:00,27.53,27.56,27.51,27.52,92372.0,26.2993,26.328,26.2802,26.2897,92372.0
2023-09-07 10:50:00,27.52,27.53,27.48,27.52,57538.0,26.2897,26.2993,26.2515,26.2897,57538.0
2023-09-07 10:55:00,27.51,27.55,27.49,27.52,44816.0,26.2802,26.3184,26.2611,26.2897,44816.0
2023-09-07 11:00:00,27.52,27.55,27.51,27.54,29580.0,26.2897,26.3184,26.2802,26.3089,29580.0
2023-09-07 11:05:00,27.53,27.55,27.5,27.55,43742.0,26.2993,26.3184,26.2706,26.3184,43742.0
2023-09-07 11:10:00,27.55,27.57,27.53,27.57,41906.0,26.3184,26.3375,26.2993,26.3375,41906.0
2023-09-07 11:15:00,27.58,27.6,27.54,27.55,87798.0,26.3471,26.3662,26.3089,26.3184,87798.0
2023-09-07 11:20:00,27.55,27.58,27.55,27.56,61112.0,26.3184,26.3471,26.3184,26.328,61112.0
2023-09-07 11:25:00,27.55,27.57,27.53,27.55,49962.0,26.3184,26.3375,26.2993,26.3184,49962.0
2023-09-07 11:30:00,27.55,27.63,27.55,27.63,84942.0,26.3184,26.3948,26.3184,26.3948,84942.0
2023-09-07 11:35:00,27.63,27.63,27.61,27.61,45196.0,26.3948,26.3948,26.3757,26.3757,45196.0
2023-09-07 11:40:00,27.61,27.64,27.61,27.61,133692.0,26.3757,26.4044,26.3757,26.3757,133692.0
2023-09-07 11:45:00,27.62,27.63,27.61,27.61,16656.0,26.3853,26.3948,26.3757,26.3757,16656.0
2023-09-07 11:50:00,27.61,27.64,27.6,27.61,27698.0,26.3757,26.4044,26.3662,26.3757,27698.0
2023-09-07 11:55:00,27.61,27.64,27.61,27.61,52776.0,26.3757,26.4044,26.3757,26.3757,52776.0
2023-09-07 12:00:00,27.61,27.71,27.61,27.68,69218.0,26.3757,26.4713,26.3757,26.4426,69218.0
2023-09-07 12:05:00,27.68,27.7,27.68,27.68,25430.0,26.4426,26.4617,26.4426,26.4426,25430.0
2023-09-07 12:10:00,27.68,27.75,27.67,27.74,65764.0,26.4426,26.5095,26.433,26.4999,65764.0
2023-09-07 12:15:00,27.74,27.76,27.67,27.71,283240.0,26.4999,26.519,26.433,26.4713,283240.0
2023-09-07 12:20:00,27.73,27.73,27.68,27.71,44266.0,26.4904,26.4904,26.4426,26.4713,44266.0
2023-09-07 12:25:00,27.72,27.74,27.7,27.7,19220.0,26.4808,26.4999,26.4617,26.4617,19220.0
2023-09-07 12:30:00,27.7,27.71,27.67,27.68,60330.0,26.4617,26.4713,26.433,26.4426,60330.0
2023-09-07 12:35:00,27.68,27.7,27.67,27.68,40692.0,26.4426,26.4617,26.433,26.4426,40692.0
2023-09-07 12:40:00,27.67,27.68,27.65,27.65,12500.0,26.433,26.4426,26.4139,26.4139,12500.0
2023-09-07 12:45:00,27.65,27.67,27.65,27.66,11148.0,26.4139,26.433,26.4139,26.4235,11148.0
2023-09-07 12:50:00,27.65,27.67,27.64,27.67,17616.0,26.4139,26.433,26.4044,26.433,17616.0
2023-09-07 12:55:00,27.67,27.67,27.65,27.66,13926.0,26.433,26.433,26.4139,26.4235,13926.0
2023-09-07 13:00:00,27.65,27.7,27.65,27.7,38104.0,26.4139,26.4617,26.4139,26.4617,38104.0
2023-09-07 13:05:00,27.71,27.71,27.66,27.67,19730.0,26.4713,26.4713,26.4235,26.433,19730.0
2023-09-07 13:10:00,27.68,27.68,27.66,27.67,11692.0,26.4426,26.4426,26.4235,26.433,11692.0
2023-09-07 13:15:00,27.67,27.68,27.65,27.68,22632.0,26.433,26.4426,26.4139,26.4426,22632.0
2023-09-07 13:20:00,27.68,27.69,27.67,27.69,21578.0,26.4426,26.4521,26.433,26.4521,21578.0
2023-09-07 13:25:00,27.69,27.72,27.68,27.72,56988.0,26.4521,26.4808,26.4426,26.4808,56988.0
2023-09-07 13:30:00,27.72,27.72,27.68,27.71,69076.0,26.4808,26.4808,26.4426,26.4713,69076.0
2023-09-07 13:35:00,27.71,27.73,27.71,27.72,14746.0,26.4713,26.4904,26.4713,26.4808,14746.0
2023-09-07 13:40:00,27.72,27.72,27.7,27.72,14536.0,26.4808,26.4808,26.4617,26.4808,14536.0
2023-09-07 13:45:00,27.71,27.72,27.7,27.7,14612.0,26.4713,26.4808,26.4617,26.4617,14612.0
2023-09-07 13:50:00,27.71,27.72,27.7,27.72,8022.0,26.4713,26.4808,26.4617,26.4808,8022.0
2023-09-07 13:55:00,27.72,27.72,27.7,27.71,17870.0,26.4808,26.4808,26.4617,26.4713,17870.0
2023-09-07 14:00:00,27.71,27.74,27.7,27.74,30856.0,26.4713,26.4999,26.4617,26.4999,30856.0
2023-09-07 14:05:00,27.74,27.76,27.73,27.74,66846.0,26.4999,26.519,26.4904,26.4999,66846.0
2023-09-07 14:10:00,27.75,27.78,27.75,27.75,23810.0,26.5095,26.5381,26.5095,26.5095,23810.0
2023-09-07 14:15:00,27.76,27.77,27.72,27.75,89424.0,26.519,26.5286,26.4808,26.5095,89424.0
2023-09-07 14:20:00,27.75,27.75,27.74,27.75,12706.0,26.5095,26.5095,26.4999,26.5095,12706.0
2023-09-07 14:25:00,27.75,27.75,27.71,27.73,83968.0,26.5095,26.5095,26.4713,26.4904,83968.0
2023-09-07 14:30:00,27.73,27.75,27.72,27.74,27986.0,26.4904,26.5095,26.4808,26.4999,27986.0
2023-09-07 14:35:00,27.74,27.75,27.74,27.74,14608.0,26.4999,26.5095,26.4999,26.4999,14608.0
2023-09-07 14:40:00,27.74,27.75,27.73,27.74,16536.0,26.4999,26.5095,26.4904,26.4999,16536.0
2023-09-07 14:45:00,27.74,27.75,27.74,27.75,17670.0,26.4999,26.5095,26.4999,26.5095,17670.0
2023-09-07 14:50:00,27.75,27.77,27.74,27.75,41196.0,26.5095,26.5286,26.4999,26.5095,41196.0
2023-09-07 14:55:00,27.75,27.78,27.75,27.77,19886.0,26.5095,26.5381,26.5095,26.5286,19886.0
2023-09-07 15:00:00,27.77,27.77,27.76,27.77,14220.0,26.5286,26.5286,26.519,26.5286,14220.0
2023-09-07 15:05:00,27.76,27.76,27.72,27.73,72724.0,26.519,26.519,26.4808,26.4904,72724.0
2023-09-07 15:10:00,27.73,27.74,27.72,27.73,33146.0,26.4904,26.4999,26.4808,26.4904,33146.0
2023-09-07 15:15:00,27.73,27.75,27.72,27.75,17606.0,26.4904,26.5095,26.4808,26.5095,17606.0
2023-09-07 15:20:00,27.74,27.75,27.73,27.73,29898.0,26.4999,26.5095,26.4904,26.4904,29898.0
2023-09-07 15:25:00,27.73,27.73,27.71,27.71,39820.0,26.4904,26.4904,26.4713,26.4713,39820.0
2023-09-07 15:30:00,27.72,27.72,27.7,27.72,46984.0,26.4808,26.4808,26.4617,26.4808,46984.0
2023-09-07 15:35:00,27.72,27.72,27.69,27.7,39274.0,26.4808,26.4808,26.4521,26.4617,39274.0
2023-09-07 15:40:00,27.7,27.71,27.68,27.71,50710.0,26.4617,26.4713,26.4426,26.4713,50710.0
2023-09-07 15:45:00,27.71,27.74,27.68,27.73,156444.0,26.4713,26.4999,26.4426,26.4904,156444.0
2023-09-07 15:50:00,27.73,27.76,27.66,27.7,188714.0,26.4904,26.519,26.4235,26.4617,188714.0
2023-09-07 15:55:00,27.69,27.69,27.66,27.68,477144.0,26.4521,26.4521,26.4235,26.4426,477144.0
2023-09-08 09:30:00,27.72,27.75,27.67,27.71,81790.0,26.4808,26.5095,26.433,26.4713,81790.0
2023-09-08 09:35:00,27.73,27.73,27.64,27.66,13892.0,26.4904,26.4904,26.4044,26.4235,13892.0
2023-09-08 09:40:00,27.66,27.73,27.66,27.71,18344.0,26.4235,26.4904,26.4235,26.4713,18344.0
2023-09-08 09:45:00,27.7,27.72,27.67,27.68,25522.0,26.4617,26.4808,26.433,26.4426,25522.0
2023-09-08 09:50:00,27.68,27.7,27.64,27.65,48440.0,26.4426,26.4617,26.4044,26.4139,48440.0
2023-09-08 09:55:00,27.65,27.68,27.64,27.67,28942.0,26.4139,26.4426,26.4044,26.433,28942.0
2023-09-08 10:00:00,27.67,27.68,27.65,27.66,34540.0,26.433,26.4426,26.4139,26.4235,34540.0
2023-09-08 10:05:00,27.67,27.69,27.64,27.66,28736.0,26.433,26.4521,26.4044,26.4235,28736.0
2023-09-08 10:10:00,27.65,27.69,27.65,27.67,106812.0,26.4139,26.4521,26.4139,26.433,106812.0
2023-09-08 10:15:00,27.67,27.68,27.64,27.65,38542.0,26.433,26.4426,26.4044,26.4139,38542.0
2023-09-08 10:20:00,27.65,27.66,27.61,27.61,163428.0,26.4139,26.4235,26.3757,26.3757,163428.0
2023-09-08 10:25:00,27.61,27.64,27.61,27.61,39684.0,26.3757,26.4044,26.3757,26.3757,39684.0
2023-09-08 10:30:00,27.62,27.64,27.59,27.62,41164.0,26.3853,26.4044,26.3566,26.3853,41164.0
2023-09-08 10:35:00,27.61,27.64,27.61,27.62,38786.0,26.3757,26.4044,26.3757,26.3853,38786.0
2023-09-08 10:40:00,27.62,27.63,27.58,27.59,36856.0,26.3853,26.3948,26.3471,26.3566,36856.0
2023-09-08 10:45:00,27.59,27.6,27.56,27.6,25464.0,26.3566,26.3662,26.328,26.3662,25464.0
2023-09-08 10:50:00,27.6,27.61,27.58,27.59,27520.0,26.3662,26.3757,26.3471,26.3566,27520.0
2023-09-08 10:55:00,27.59,27.6,27.55,27.56,20740.0,26.3566,26.3662,26.3184,26.328,20740.0
2023-09-08 11:00:00,27.55,27.59,27.55,27.58,59986.0,26.3184,26.3566,26.3184,26.3471,59986.0
2023-09-08 11:05:00,27.58,27.61,27.55,27.61,104102.0,26.3471,26.3757,26.3184,26.3757,104102.0
2023-09-08 11:10:00,27.61,27.64,27.6,27.61,22956.0,26.3757,26.4044,26.3662,26.3757,22956.0
2023-09-08 11:15:00,27.62,27.65,27.62,27.64,53762.0,26.3853,26.4139,26.3853,26.4044,53762.0
2023-09-08 11:20:00,27.63,27.64,27.58,27.58,17206.0,26.3948,26.4044,26.3471,26.3471,17206.0
2023-09-08 11:25:00,27.57,27.61,27.57,27.6,17416.0,26.3375,26.3757,26.3375,26.3662,17416.0
2023-09-08 11:30:00,27.6,27.64,27.59,27.63,31612.0,26.3662,26.4044,26.3566,26.3948,31612.0
2023-09-08 11:35:00,27.63,27.65,27.61,27.63,56456.0,26.3948,26.4139,26.3757,26.3948,56456.0
2023-09-08 11:40:00,27.63,27.63,27.6,27.61,10956.0,26.3948,26.3948,26.3662,26.3757,10956.0
2023-09-08 11:45:00,27.61,27.61,27.59,27.6,15144.0,26.3757,26.3757,26.3566,26.3662,15144.0
2023-09-08 11:50:00,27.59,27.6,27.55,27.58,39648.0,26.3566,26.3662,26.3184,26.3471,39648.0
2023-09-08 11:55:00,27.58,27.58,27.54,27.56,13992.0,26.3471,26.3471,26.3089,26.328,13992.0
2023-09-08 12:00:00,27.56,27.59,27.56,27.58,13432.0,26.328,26.3566,26.328,26.3471,13432.0
2023-09-08 12:05:00,27.58,27.59,27.56,27.57,18114.0,26.3471,26.3566,26.328,26.3375,18114.0
2023-09-08 12:10:00,27.57,27.58,27.56,27.58,15660.0,26.3375,26.3471,26.328,26.3471,15660.0
2023-09-08 12:15:00,27.58,27.6,27.57,27.6,13886.0,26.3471,26.3662,26.3375,26.3662,13886.0
2023-09-08 12:20:00,27.6,27.61,27.59,27.6,10936.0,26.3662,26.3757,26.3566,26.3662,10936.0
2023-09-08 12:25:00,27.6,27.6,27.55,27.55,12436.0,26.3662,26.3662,26.3184,26.3184,12436.0
2023-09-08 12:30:00,27.54,27.54,27.52,27.54,19894.0,26.3089,26.3089,26.2897,26.3089,19894.0
2023-09-08 12:35:00,27.54,27.54,27.51,27.53,10852.0,26.3089,26.3089,26.2802,26.2993,10852.0
2023-09-08 12:40:00,27.53,27.55,27.52,27.53,18684.0,26.2993,26.3184,26.2897,26.2993,18684.0
2023-09-08 12:45:00,27.52,27.53,27.5,27.5,39288.0,26.2897,26.2993,26.2706,26.2706,39288.0
2023-09-08 12:50:00,27.5,27.5,27.49,27.5,22234.0,26.2706,26.2706,26.2611,26.2706,22234.0
2023-09-08 12:55:00,27.5,27.5,27.49,27.49,13254.0,26.2706,26.2706,26.2611,26.2611,13254.0
2023-09-08 13:00:00,27.49,27.49,27.47,27.48,11732.0,26.2611,26.2611,26.242,26.2515,11732.0
2023-09-08 13:05:00,27.48,27.49,27.46,27.48,13208.0,26.2515,26.2611,26.2324,26.2515,13208.0
2023-09-08 13:10:00,27.47,27.5,27.47,27.5,20960.0,26.242,26.2706,26.242,26.2706,20960.0
2023-09-08 13:15:00,27.49,27.5,27.49,27.5,8008.0,26.2611,26.2706,26.2611,26.2706,8008.0
2023-09-08 13:20:00,27.5,27.5,27.45,27.46,20976.0,26.2706,26.2706,26.2229,26.2324,20976.0
2023-09-08 13:25:00,27.46,27.46,27.43,27.45,15534.0,26.2324,26.2324,26.2038,26.2229,15534.0
2023-09-08 13:30:00,27.44,27.45,27.43,27.43,20560.0,26.2133,26.2229,26.2038,26.2038,20560.0
2023-09-08 13:35:00,27.43,27.43,27.43,27.43,12416.0,26.2038,26.2038,26.2038,26.2038,12416.0
2023-09-08 13:40:00,27.43,27.43,27.41,27.41,12936.0,26.2038,26.2038,26.1847,26.1847,12936.0
2023-09-08 13:45:00,27.41,27.42,27.4,27.4,18320.0,26.1847,26.1942,26.1751,26.1751,18320.0
2023-09-08 13:50:00,27.4,27.41,27.39,27.39,10158.0,26.1751,26.1847,26.1656,26.1656,10158.0
2023-09-08 13:55:00,27.39,27.41,27.38,27.41,79812.0,26.1656,26.1847,26.156,26.1847,79812.0
2023-09-08 14:00:00,27.42,27.45,27.42,27.44,34246.0,26.1942,26.2229,26.1942,26.2133,34246.0
2023-09-08 14:05:00,27.44,27.45,27.43,27.44,21064.0,26.2133,26.2229,26.2038,26.2133,21064.0
2023-09-08 14:10:00,27.44,27.44,27.38,27.38,55506.0,26.2133,26.2133,26.156,26.156,55506.0
2023-09-08 14:15:00,27.38,27.38,27.33,27.33,39700.0,26.156,26.156,26.1082,26.1082,39700.0
2023-09-08 14:20:00,27.33,27.35,27.32,27.34,34536.0,26.1082,26.1273,26.0987,26.1178,34536.0
2023-09-08 14:25:00,27.34,27.34,27.33,27.34,21484.0,26.1178,26.1178,26.1082,26.1178,21484.0
2023-09-08 14:30:00,27.34,27.34,27.3,27.32,64348.0,26.1178,26.1178,26.0796,26.0987,64348.0
2023-09-08 14:35:00,27.32,27.32,27.28,27.28,49816.0,26.0987,26.0987,26.0605,26.0605,49816.0
2023-09-08 14:40:00,27.28,27.31,27.28,27.31,55102.0,26.0605,26.0891,26.0605,26.0891,55102.0
2023-09-08 14:45:00,27.31,27.32,27.29,27.3,28608.0,26.0891,26.0987,26.07,26.0796,28608.0
2023-09-08 14:50:00,27.3,27.32,27.3,27.31,30246.0,26.0796,26.0987,26.0796,26.0891,30246.0
2023-09-08 14:55:00,27.3,27.31,27.3,27.31,23618.0,26.0796,26.0891,26.0796,26.0891,23618.0
2023-09-08 15:00:00,27.31,27.31,27.27,27.28,25564.0,26.0891,26.0891,26.0509,26.0605,25564.0
2023-09-08 15:05:00,27.27,27.29,27.27,27.28,36626.0,26.0509,26.07,26.0509,26.0605,36626.0
2023-09-08 15:10:00,27.28,27.28,27.26,27.27,32354.0,26.0605,26.0605,26.0414,26.0509,32354.0
2023-09-08 15:15:00,27.27,27.28,27.25,27.27,23592.0,26.0509,26.0605,26.0318,26.0509,23592.0
2023-09-08 15:20:00,27.27,27.27,27.24,27.25,60448.0,26.0509,26.0509,26.0223,26.0318,60448.0
2023-09-08 15:25:00,27.26,27.27,27.24,27.25,38636.0,26.0414,26.0509,26.0223,26.0318,38636.0
2023-09-08 15:30:00,27.25,27.27,27.24,27.26,68652.0,26.0318,26.0509,26.0223,26.0414,68652.0
2023-09-08 15:35:00,27.26,27.27,27.25,27.25,63520.0,26.0414,26.0509,26.0318,26.0318,63520.0
2023-09-08 15:40:00,27.25,27.28,27.25,27.27,82452.0,26.0318,26.0605,26.0318,26.0509,82452.0
2023-09-08 15:45:00,27.27,27.28,27.24,27.25,90382.0,26.0509,26.0605,26.0223,26.0318,90382.0
2023-09-08 15:50:00,27.25,27.26,27.21,27.22,265256.0,26.0318,26.0414,25.9936,26.0032,265256.0
2023-09-08 15:55:00,27.21,27.27,27.17,27.25,663648.0,25.9936,26.0509,25.9554,26.0318,663648.0
2023-09-11 09:30:00,27.27,27.58,27.27,27.32,74442.0,26.0509,26.3471,26.0509,26.0987,74442.0
2023-09-11 09:35:00,27.33,27.39,27.33,27.38,44846.0,26.1082,26.1656,26.1082,26.156,44846.0
2023-09-11 09:40:00,27.38,27.38,27.28,27.29,66466.0,26.156,26.156,26.0605,26.07,66466.0
2023-09-11 09:45:00,27.28,27.33,27.25,27.33,40424.0,26.0605,26.1082,26.0318,26.1082,40424.0
2023-09-11 09:50:00,27.33,27.35,27.3,27.31,52692.0,26.1082,26.1273,26.0796,26.0891,52692.0
2023-09-11 09:55:00,27.31,27.34,27.3,27.34,30650.0,26.0891,26.1178,26.0796,26.1178,30650.0
2023-09-11 10:00:00,27.34,27.4,27.31,27.35,51404.0,26.1178,26.1751,26.0891,26.1273,51404.0
2023-09-11 10:05:00,27.35,27.39,27.33,27.39,19634.0,26.1273,26.1656,26.1082,26.1656,19634.0
2023-09-11 10:10:00,27.4,27.42,27.34,27.36,36770.0,26.1751,26.1942,26.1178,26.1369,36770.0
2023-09-11 10:15:00,27.36,27.38,27.35,27.38,38194.0,26.1369,26.156,26.1273,26.156,38194.0
2023-09-11 10:20:00,27.38,27.39,27.36,27.36,47496.0,26.156,26.1656,26.1369,26.1369,47496.0
2023-09-11 10:25:00,27.35,27.38,27.34,27.36,19840.0,26.1273,26.156,26.1178,26.1369,19840.0
2023-09-11 10:30:00,27.36,27.36,27.3,27.3,24544.0,26.1369,26.1369,26.0796,26.0796,24544.0
2023-09-11 10:35:00,27.31,27.31,27.28,27.28,18920.0,26.0891,26.0891,26.0605,26.0605,18920.0
2023-09-11 10:40:00,27.28,27.32,27.26,27.27,66002.0,26.0605,26.0987,26.0414,26.0509,66002.0
2023-09-11 10:45:00,27.26,27.27,27.23,27.23,23316.0,26.0414,26.0509,26.0127,26.0127,23316.0
2023-09-11 10:50:00,27.23,27.24,27.2,27.21,25666.0,26.0127,26.0223,25.9841,25.9936,25666.0
2023-09-11 10:55:00,27.2,27.2,27.17,27.18,21696.0,25.9841,25.9841,25.9554,25.9649,21696.0
2023-09-11 11:00:00,27.17,27.17,27.14,27.14,18690.0,25.9554,25.9554,25.9267,25.9267,18690.0
2023-09-11 11:05:00,27.15,27.17,27.11,27.11,23760.0,25.9363,25.9554,25.8981,25.8981,23760.0
2023-09-11 11:10:00,27.11,27.15,27.11,27.14,55474.0,25.8981,25.9363,25.8981,25.9267,55474.0
2023-09-11 11:15:00,27.14,27.14,27.11,27.13,16668.0,25.9267,25.9267,25.8981,25.9172,16668.0
2023-09-11 11:20:00,27.13,27.14,27.11,27.13,11934.0,25.9172,25.9267,25.8981,25.9172,11934.0
2023-09-11 11:25:00,27.14,27.19,27.13,27.17,21436.0,25.9267,25.9745,25.9172,25.9554,21436.0
2023-09-11 11:30:00,27.17,27.19,27.17,27.17,13098.0,25.9554,25.9745,25.9554,25.9554,13098.0
2023-09-11 11:35:00,27.16,27.17,27.13,27.13,25456.0,25.9458,25.9554,25.9172,25.9172,25456.0
2023-09-11 11:40:00,27.13,27.15,27.13,27.14,13180.0,25.9172,25.9363,25.9172,25.9267,13180.0
2023-09-11 11:45:00,27.14,27.17,27.14,27.16,13028.0,25.9267,25.9554,25.9267,25.9458,13028.0
2023-09-11 11:50:00,27.16,27.18,27.16,27.18,10986.0,25.9458,25.9649,25.9458,25.9649,10986.0
2023-09-11 11:55:00,27.18,27.18,27.17,27.18,9160.0,25.9649,25.9649,25.9554,25.9649,9160.0
2023-09-11 12:00:00,27.18,27.24,27.18,27.21,16178.0,25.9649,26.0223,25.9649,25.9936,16178.0
2023-09-11 12:05:00,27.21,27.25,27.21,27.25,23498.0,25.9936,26.0318,25.9936,26.0318,23498.0
2023-09-11 12:10:00,27.25,27.25,27.23,27.25,13420.0,26.0318,26.0318,26.0127,26.0318,13420.0
2023-09-11 12:15:00,27.25,27.26,27.23,27.24,24200.0,26.0318,26.0414,26.0127,26.0223,24200.0
2023-09-11 12:20:00,27.24,27.24,27.22,27.23,19948.0,26.0223,26.0223,26.0032,26.0127,19948.0
2023-09-11 12:25:00,27.23,27.24,27.22,27.24,24276.0,26.0127,26.0223,26.0032,26.0223,24276.0
2023-09-11 12:30:00,27.25,27.25,27.23,27.25,10970.0,26.0318,26.0318,26.0127,26.0318,10970.0
2023-09-11 12:35:00,27.25,27.25,27.21,27.23,18214.0,26.0318,26.0318,25.9936,26.0127,18214.0
2023-09-11 12:40:00,27.22,27.23,27.21,27.22,12302.0,26.0032,26.0127,25.9936,26.0032,12302.0
2023-09-11 12:45:00,27.22,27.23,27.22,27.22,16848.0,26.0032,26.0127,26.0032,26.0032,16848.0
2023-09-11 12:50:00,27.23,27.23,27.21,27.22,24592.0,26.0127,26.0127,25.9936,26.0032,24592.0
2023-09-11 12:55:00,27.23,27.25,27.22,27.24,13140.0,26.0127,26.0318,26.0032,26.0223,13140.0
2023-09-11 13:00:00,27.24,27.24,27.22,27.24,18790.0,26.0223,26.0223,26.0032,26.0223,18790.0
2023-09-11 13:05:00,27.24,27.25,27.22,27.25,18986.0,26.0223,26.0318,26.0032,26.0318,18986.0
2023-09-11 13:10:00,27.25,27.27,27.25,27.27,13794.0,26.0318,26.0509,26.0318,26.0509,13794.0
2023-09-11 13:15:00,27.26,27.28,27.26,27.28,7220.0,26.0414,26.0605,26.0414,26.0605,7220.0
2023-09-11 13:20:00,27.28,27.3,27.27,27.3,22234.0,26.0605,26.0796,26.0509,26.0796,22234.0
2023-09-11 13:25:00,27.29,27.33,27.29,27.33,31226.0,26.07,26.1082,26.07,26.1082,31226.0
2023-09-11 13:30:00,27.33,27.35,27.33,27.34,29032.0,26.1082,26.1273,26.1082,26.1178,29032.0
2023-09-11 13:35:00,27.34,27.37,27.34,27.36,13248.0,26.1178,26.1465,26.1178,26.1369,13248.0
2023-09-11 13:40:00,27.36,27.38,27.35,27.35,20660.0,26.1369,26.156,26.1273,26.1273,20660.0
2023-09-11 13:45:00,27.35,27.36,27.34,27.35,6048.0,26.1273,26.1369,26.1178,26.1273,6048.0
2023-09-11 13:50:00,27.35,27.37,27.35,27.36,14896.0,26.1273,26.1465,26.1273,26.1369,14896.0
2023-09-11 13:55:00,27.35,27.36,27.35,27.36,15580.0,26.1273,26.1369,26.1273,26.1369,15580.0
2023-09-11 14:00:00,27.37,27.37,27.34,27.34,6484.0,26.1465,26.1465,26.1178,26.1178,6484.0
2023-09-11 14:05:00,27.33,27.35,27.32,27.35,27530.0,26.1082,26.1273,26.0987,26.1273,27530.0
2023-09-11 14:10:00,27.34,27.36,27.34,27.34,15110.0,26.1178,26.1369,26.1178,26.1178,15110.0
2023-09-11 14:15:00,27.34,27.35,27.34,27.35,8016.0,26.1178,26.1273,26.1178,26.1273,8016.0
2023-09-11 14:20:00,27.35,27.35,27.33,27.33,10834.0,26.1273,26.1273,26.1082,26.1082,10834.0
2023-09-11 14:25:00,27.33,27.35,27.33,27.35,13200.0,26.1082,26.1273,26.1082,26.1273,13200.0
2023-09-11 14:30:00,27.35,27.36,27.34,27.35,17698.0,26.1273,26.1369,26.1178,26.1273,17698.0
2023-09-11 14:35:00,27.35,27.36,27.34,27.36,21096.0,26.1273,26.1369,26.1178,26.1369,21096.0
2023-09-11 14:40:00,27.36,27.36,27.32,27.32,31948.0,26.1369,26.1369,26.0987,26.0987,31948.0
2023-09-11 14:45:00,27.32,27.33,27.31,27.32,11878.0,26.0987,26.1082,26.0891,26.0987,11878.0
2023-09-11 14:50:00,27.33,27.33,27.31,27.32,13472.0,26.1082,26.1082,26.0891,26.0987,13472.0
2023-09-11 14:55:00,27.32,27.32,27.3,27.32,14202.0,26.0987,26.0987,26.0796,26.0987,14202.0
2023-09-11 15:00:00,27.32,27.32,27.3,27.3,15846.0,26.0987,26.0987,26.0796,26.0796,15846.0
2023-09-11 15:05:00,27.3,27.31,27.29,27.29,15090.0,26.0796,26.0891,26.07,26.07,15090.0
2023-09-11 15:10:00,27.29,27.3,27.29,27.3,13202.0,26.07,26.0796,26.07,26.0796,13202.0
2023-09-11 15:15:00,27.3,27.3,27.27,27.28,16642.0,26.0796,26.0796,26.0509,26.0605,16642.0
2023-09-11 15:20:00,27.28,27.29,27.27,27.28,26890.0,26.0605,26.07,26.0509,26.0605,26890.0
2023-09-11 15:25:00,27.28,27.29,27.27,27.28,24616.0,26.0605,26.07,26.0509,26.0605,24616.0
2023-09-11 15:30:00,27.28,27.31,27.27,27.31,52196.0,26.0605,26.0891,26.0509,26.0891,52196.0
2023-09-11 15:35:00,27.31,27.33,27.3,27.31,49922.0,26.0891,26.1082,26.0796,26.0891,49922.0
2023-09-11 15:40:00,27.31,27.31,27.28,27.29,81240.0,26.0891,26.0891,26.0605,26.07,81240.0
2023-09-11 15:45:00,27.29,27.3,27.27,27.29,73032.0,26.07,26.0796,26.0509,26.07,73032.0
2023-09-11 15:50:00,27.28,27.33,27.27,27.31,204172.0,26.0605,26.1082,26.0509,26.0891,204172.0
2023-09-11 15:55:00,27.31,27.32,27.27,27.3,515752.0,26.0891,26.0987,26.0509,26.0796,515752.0
2023-09-12 09:30:00,27.2,27.23,27.16,27.18,86098.0,25.9841,26.0127,25.9458,25.9649,86098.0
2023-09-12 09:35:00,27.2,27.28,27.18,27.27,31604.0,25.9841,26.0605,25.9649,26.0509,31604.0
2023-09-12 09:40:00,27.27,27.3,27.25,27.3,26422.0,26.0509,26.0796,26.0318,26.0796,26422.0
2023-09-12 09:45:00,27.31,27.31,27.25,27.28,26188.0,26.0891,26.0891,26.0318,26.0605,26188.0
2023-09-12 09:50:00,27.27,27.27,27.25,27.25,25504.0,26.0509,26.0509,26.0318,26.0318,25504.0
2023-09-12 09:55:00,27.25,27.27,27.24,27.27,51422.0,26.0318,26.0509,26.0223,26.0509,51422.0
2023-09-12 10:00:00,27.27,27.35,27.27,27.32,26780.0,26.0509,26.1273,26.0509,26.0987,26780.0
2023-09-12 10:05:00,27.32,27.34,27.31,27.33,16712.0,26.0987,26.1178,26.0891,26.1082,16712.0
2023-09-12 10:10:00,27.34,27.35,27.32,27.35,27964.0,26.1178,26.1273,26.0987,26.1273,27964.0
2023-09-12 10:15:00,27.36,27.36,27.34,27.36,23636.0,26.1369,26.1369,26.1178,26.1369,23636.0
2023-09-12 10:20:00,27.36,27.37,27.35,27.36,31464.0,26.1369,26.1465,26.1273,26.1369,31464.0
2023-09-12 10:25:00,27.36,27.39,27.34,27.35,29722.0,26.1369,26.1656,26.1178,26.1273,29722.0
2023-09-12 10:30:00,27.35,27.35,27.31,27.33,33042.0,26.1273,26.1273,26.0891,26.1082,33042.0
2023-09-12 10:35:00,27.33,27.33,27.3,27.32,14398.0,26.1082,26.1082,26.0796,26.0987,14398.0
2023-09-12 10:40:00,27.32,27.33,27.28,27.28,20528.0,26.0987,26.1082,26.0605,26.0605,20528.0
2023-09-12 10:45:00,27.28,27.29,27.27,27.28,14032.0,26.0605,26.07,26.0509,26.0605,14032.0
2023-09-12 10:50:00,27.28,27.29,27.25,27.28,30686.0,26.0605,26.07,26.0318,26.0605,30686.0
2023-09-12 10:55:00,27.28,27.29,27.27,27.28,22174.0,26.0605,26.07,26.0509,26.0605,22174.0
2023-09-12 11:00:00,27.28,27.3,27.25,27.26,16770.0,26.0605,26.0796,26.0318,26.0414,16770.0
2023-09-12 11:05:00,27.26,27.28,27.25,27.26,16230.0,26.0414,26.0605,26.0318,26.0414,16230.0
2023-09-12 11:10:00,27.26,27.27,27.25,27.26,10646.0,26.0414,26.0509,26.0318,26.0414,10646.0
2023-09-12 11:15:00,27.25,27.26,27.24,27.25,8552.0,26.0318,26.0414,26.0223,26.0318,8552.0
2023-09-12 11:20:00,27.25,27.27,27.25,27.27,9994.0,26.0318,26.0509,26.0318,26.0509,9994.0
2023-09-12 11:25:00,27.26,27.29,27.25,27.29,24706.0,26.0414,26.07,26.0318,26.07,24706.0
2023-09-12 11:30:00,27.29,27.32,27.28,27.29,40484.0,26.07,26.0987,26.0605,26.07,40484.0
2023-09-12 11:35:00,27.29,27.3,27.27,27.28,9568.0,26.07,26.0796,26.0509,26.0605,9568.0
2023-09-12 11:40:00,27.28,27.29,27.27,27.27,16452.0,26.0605,26.07,26.0509,26.0509,16452.0
2023-09-12 11:45:00,27.28,27.29,27.27,27.28,12884.0,26.0605,26.07,26.0509,26.0605,12884.0
2023-09-12 11:50:00,27.29,27.31,27.28,27.28,14720.0,26.07,26.0891,26.0605,26.0605,14720.0
2023-09-12 11:55:00,27.28,27.3,27.28,27.29,6770.0,26.0605,26.0796,26.0605,26.07,6770.0
2023-09-12 12:00:00,27.29,27.3,27.27,27.28,28068.0,26.07,26.0796,26.0509,26.0605,28068.0
2023-09-12 12:05:00,27.29,27.29,27.27,27.27,45200.0,26.07,26.07,26.0509,26.0509,45200.0
2023-09-12 12:10:00,27.27,27.28,27.26,27.27,12858.0,26.0509,26.0605,26.0414,26.0509,12858.0
2023-09-12 12:15:00,27.27,27.29,27.27,27.29,8038.0,26.0509,26.07,26.0509,26.07,8038.0
2023-09-12 12:20:00,27.29,27.3,27.28,27.29,11884.0,26.07,26.0796,26.0605,26.07,11884.0
2023-09-12 12:25:00,27.29,27.29,27.27,27.28,9892.0,26.07,26.07,26.0509,26.0605,9892.0
2023-09-12 12:30:00,27.28,27.28,27.26,27.26,4268.0,26.0605,26.0605,26.0414,26.0414,4268.0
2023-09-12 12:35:00,27.27,27.28,27.26,27.28,8444.0,26.0509,26.0605,26.0414,26.0605,8444.0
2023-09-12 12:40:00,27.28,27.29,27.27,27.28,6122.0,26.0605,26.07,26.0509,26.0605,6122.0
2023-09-12 12:45:00,27.28,27.28,27.25,27.27,10400.0,26.0605,26.0605,26.0318,26.0509,10400.0
2023-09-12 12:50:00,27.28,27.29,27.26,27.27,23244.0,26.0605,26.07,26.0414,26.0509,23244.0
2023-09-12 12:55:00,27.27,27.3,27.26,27.3,60086.0,26.0509,26.0796,26.0414,26.0796,60086.0
2023-09-12 13:00:00,27.3,27.31,27.29,27.31,17404.0,26.0796,26.0891,26.07,26.0891,17404.0
2023-09-12 13:05:00,27.31,27.34,27.3,27.31,39074.0,26.0891,26.1178,26.0796,26.0891,39074.0
2023-09-12 13:10:00,27.31,27.33,27.31,27.32,20986.0,26.0891,26.1082,26.0891,26.0987,20986.0
2023-09-12 13:15:00,27.31,27.32,27.3,27.31,16848.0,26.0891,26.0987,26.0796,26.0891,16848.0
2023-09-12 13:20:00,27.31,27.35,27.31,27.35,34548.0,26.0891,26.1273,26.0891,26.1273,34548.0
2023-09-12 13:25:00,27.36,27.36,27.33,27.34,17622.0,26.1369,26.1369,26.1082,26.1178,17622.0
2023-09-12 13:30:00,27.35,27.36,27.33,27.34,20418.0,26.1273,26.1369,26.1082,26.1178,20418.0
2023-09-12 13:35:00,27.34,27.34,27.31,27.32,9218.0,26.1178,26.1178,26.0891,26.0987,9218.0
2023-09-12 13:40:00,27.31,27.31,27.3,27.31,14028.0,26.0891,26.0891,26.0796,26.0891,14028.0
2023-09-12 13:45:00,27.31,27.32,27.28,27.29,13180.0,26.0891,26.0987,26.0605,26.07,13180.0
2023-09-12 13:50:00,27.29,27.31,27.27,27.3,20740.0,26.07,26.0891,26.0509,26.0796,20740.0
2023-09-12 13:55:00,27.3,27.3,27.27,27.28,12052.0,26.0796,26.0796,26.0509,26.0605,12052.0
2023-09-12 14:00:00,27.28,27.29,27.26,27.27,12964.0,26.0605,26.07,26.0414,26.0509,12964.0
2023-09-12 14:05:00,27.27,27.28,27.25,27.28,8014.0,26.0509,26.0605,26.0318,26.0605,8014.0
2023-09-12 14:10:00,27.27,27.28,27.26,27.27,17176.0,26.0509,26.0605,26.0414,26.0509,17176.0
2023-09-12 14:15:00,27.26,27.27,27.24,27.25,18258.0,26.0414,26.0509,26.0223,26.0318,18258.0
2023-09-12 14:20:00,27.26,27.26,27.23,27.23,12548.0,26.0414,26.0414,26.0127,26.0127,12548.0
2023-09-12 14:25:00,27.23,27.25,27.23,27.25,19002.0,26.0127,26.0318,26.0127,26.0318,19002.0
2023-09-12 14:30:00,27.24,27.24,27.23,27.23,7968.0,26.0223,26.0223,26.0127,26.0127,7968.0
2023-09-12 14:35:00,27.23,27.24,27.22,27.24,5084.0,26.0127,26.0223,26.0032,26.0223,5084.0
2023-09-12 14:40:00,27.25,27.25,27.23,27.23,10360.0,26.0318,26.0318,26.0127,26.0127,10360.0
2023-09-12 14:45:00,27.23,27.24,27.22,27.23,10648.0,26.0127,26.0223,26.0032,26.0127,10648.0
2023-09-12 14:50:00,27.22,27.23,27.2,27.23,19826.0,26.0032,26.0127,25.9841,26.0127,19826.0
2023-09-12 14:55:00,27.23,27.24,27.22,27.23,12504.0,26.0127,26.0223,26.0032,26.0127,12504.0
2023-09-12 15:00:00,27.23,27.24,27.22,27.24,23230.0,26.0127,26.0223,26.0032,26.0223,23230.0
2023-09-12 15:05:00,27.23,27.25,27.23,27.23,19422.0,26.0127,26.0318,26.0127,26.0127,19422.0
2023-09-12 15:10:00,27.23,27.24,27.21,27.22,16676.0,26.0127,26.0223,25.9936,26.0032,16676.0
2023-09-12 15:15:00,27.22,27.23,27.21,27.23,13502.0,26.0032,26.0127,25.9936,26.0127,13502.0
2023-09-12 15:20:00,27.22,27.24,27.21,27.21,21724.0,26.0032,26.0223,25.9936,25.9936,21724.0
2023-09-12 15:25:00,27.21,27.21,27.2,27.2,27866.0,25.9936,25.9936,25.9841,25.9841,27866.0
2023-09-12 15:30:00,27.2,27.21,27.18,27.2,40826.0,25.9841,25.9936,25.9649,25.9841,40826.0
2023-09-12 15:35:00,27.2,27.24,27.2,27.23,28300.0,25.9841,26.0223,25.9841,26.0127,28300.0
2023-09-12 15:40:00,27.23,27.24,27.22,27.24,31142.0,26.0127,26.0223,26.0032,26.0223,31142.0
2023-09-12 15:45:00,27.24,27.24,27.21,27.22,47378.0,26.0223,26.0223,25.9936,26.0032,47378.0
2023-09-12 15:50:00,27.23,27.25,27.22,27.25,182856.0,26.0127,26.0318,26.0032,26.0318,182856.0
2023-09-12 15:55:00,27.25,27.29,27.23,27.26,459120.0,26.0318,26.07,26.0127,26.0414,459120.0
2023-09-13 09:30:00,27.2,27.32,27.2,27.32,39710.0,25.9841,26.0987,25.9841,26.0987,39710.0
2023-09-13 09:35:00,27.31,27.31,27.21,27.23,24070.0,26.0891,26.0891,25.9936,26.0127,24070.0
2023-09-13 09:40:00,27.23,27.25,27.16,27.19,17190.0,26.0127,26.0318,25.9458,25.9745,17190.0
2023-09-13 09:45:00,27.19,27.24,27.18,27.24,18878.0,25.9745,26.0223,25.9649,26.0223,18878.0
2023-09-13 09:50:00,27.25,27.27,27.21,27.24,27840.0,26.0318,26.0509,25.9936,26.0223,27840.0
2023-09-13 09:55:00,27.23,27.23,27.18,27.21,12356.0,26.0127,26.0127,25.9649,25.9936,12356.0
2023-09-13 10:00:00,27.21,27.21,27.15,27.15,14276.0,25.9936,25.9936,25.9363,25.9363,14276.0
2023-09-13 10:05:00,27.13,27.16,27.12,27.16,21830.0,25.9172,25.9458,25.9076,25.9458,21830.0
2023-09-13 10:10:00,27.16,27.18,27.14,27.17,18582.0,25.9458,25.9649,25.9267,25.9554,18582.0
2023-09-13 10:15:00,27.18,27.18,27.14,27.16,39452.0,25.9649,25.9649,25.9267,25.9458,39452.0
2023-09-13 10:20:00,27.15,27.19,27.15,27.19,15092.0,25.9363,25.9745,25.9363,25.9745,15092.0
2023-09-13 10:25:00,27.19,27.2,27.17,27.2,13358.0,25.9745,25.9841,25.9554,25.9841,13358.0
2023-09-13 10:30:00,27.2,27.23,27.18,27.2,19612.0,25.9841,26.0127,25.9649,25.9841,19612.0
2023-09-13 10:35:00,27.21,27.23,27.2,27.23,14824.0,25.9936,26.0127,25.9841,26.0127,14824.0
2023-09-13 10:40:00,27.23,27.24,27.21,27.21,18558.0,26.0127,26.0223,25.9936,25.9936,18558.0
2023-09-13 10:45:00,27.21,27.21,27.18,27.18,12040.0,25.9936,25.9936,25.9649,25.9649,12040.0
2023-09-13 10:50:00,27.18,27.2,27.18,27.19,12280.0,25.9649,25.9841,25.9649,25.9745,12280.0
2023-09-13 10:55:00,27.19,27.23,27.18,27.22,24064.0,25.9745,26.0127,25.9649,26.0032,24064.0
2023-09-13 11:00:00,27.23,27.24,27.21,27.24,20956.0,26.0127,26.0223,25.9936,26.0223,20956.0
2023-09-13 11:05:00,27.25,27.27,27.24,27.26,22874.0,26.0318,26.0509,26.0223,26.0414,22874.0
2023-09-13 11:10:00,27.26,27.27,27.25,27.25,36902.0,26.0414,26.0509,26.0318,26.0318,36902.0
2023-09-13 11:15:00,27.25,27.27,27.24,27.25,21966.0,26.0318,26.0509,26.0223,26.0318,21966.0
2023-09-13 11:20:00,27.25,27.27,27.24,27.26,21214.0,26.0318,26.0509,26.0223,26.0414,21214.0
2023-09-13 11:25:00,27.26,27.31,27.26,27.3,49892.0,26.0414,26.0891,26.0414,26.0796,49892.0
2023-09-13 11:30:00,27.3,27.31,27.26,27.27,51982.0,26.0796,26.0891,26.0414,26.0509,51982.0
2023-09-13 11:35:00,27.27,27.29,27.27,27.27,54760.0,26.0509,26.07,26.0509,26.0509,54760.0
2023-09-13 11:40:00,27.27,27.28,27.24,27.25,29296.0,26.0509,26.0605,26.0223,26.0318,29296.0
2023-09-13 11:45:00,27.25,27.27,27.25,27.26,19386.0,26.0318,26.0509,26.0318,26.0414,19386.0
2023-09-13 11:50:00,27.27,27.27,27.24,27.26,13226.0,26.0509,26.0509,26.0223,26.0414,13226.0
2023-09-13 11:55:00,27.26,27.28,27.25,27.28,26642.0,26.0414,26.0605,26.0318,26.0605,26642.0
2023-09-13 12:00:00,27.28,27.29,27.27,27.29,17234.0,26.0605,26.07,26.0509,26.07,17234.0
2023-09-13 12:05:00,27.3,27.34,27.29,27.33,45944.0,26.0796,26.1178,26.07,26.1082,45944.0
2023-09-13 12:10:00,27.33,27.35,27.31,27.32,76826.0,26.1082,26.1273,26.0891,26.0987,76826.0
2023-09-13 12:15:00,27.32,27.34,27.31,27.34,23248.0,26.0987,26.1178,26.0891,26.1178,23248.0
2023-09-13 12:20:00,27.33,27.35,27.33,27.33,16718.0,26.1082,26.1273,26.1082,26.1082,16718.0
2023-09-13 12:25:00,27.33,27.38,27.33,27.38,11604.0,26.1082,26.156,26.1082,26.156,11604.0
2023-09-13 12:30:00,27.39,27.4,27.35,27.36,20098.0,26.1656,26.1751,26.1273,26.1369,20098.0
2023-09-13 12:35:00,27.36,27.36,27.32,27.33,10790.0,26.1369,26.1369,26.0987,26.1082,10790.0
2023-09-13 12:40:00,27.33,27.34,27.32,27.33,15056.0,26.1082,26.1178,26.0987,26.1082,15056.0
2023-09-13 12:45:00,27.33,27.35,27.33,27.33,8360.0,26.1082,26.1273,26.1082,26.1082,8360.0
2023-09-13 12:50:00,27.33,27.34,27.32,27.33,13912.0,26.1082,26.1178,26.0987,26.1082,13912.0
2023-09-13 12:55:00,27.33,27.34,27.33,27.33,8600.0,26.1082,26.1178,26.1082,26.1082,8600.0
2023-09-13 13:00:00,27.33,27.35,27.32,27.32,13486.0,26.1082,26.1273,26.0987,26.0987,13486.0
2023-09-13 13:05:00,27.33,27.33,27.32,27.32,5394.0,26.1082,26.1082,26.0987,26.0987,5394.0
2023-09-13 13:10:00,27.32,27.32,27.31,27.32,13328.0,26.0987,26.0987,26.0891,26.0987,13328.0
2023-09-13 13:15:00,27.32,27.34,27.31,27.32,20148.0,26.0987,26.1178,26.0891,26.0987,20148.0
2023-09-13 13:20:00,27.32,27.34,27.32,27.34,22632.0,26.0987,26.1178,26.0987,26.1178,22632.0
2023-09-13 13:25:00,27.33,27.33,27.31,27.31,9058.0,26.1082,26.1082,26.0891,26.0891,9058.0
2023-09-13 13:30:00,27.31,27.33,27.31,27.32,20474.0,26.0891,26.1082,26.0891,26.0987,20474.0
2023-09-13 13:35:00,27.32,27.32,27.3,27.3,9778.0,26.0987,26.0987,26.0796,26.0796,9778.0
2023-09-13 13:40:00,27.31,27.32,27.29,27.3,19424.0,26.0891,26.0987,26.07,26.0796,19424.0
2023-09-13 13:45:00,27.31,27.32,27.3,27.3,14276.0,26.0891,26.0987,26.0796,26.0796,14276.0
2023-09-13 13:50:00,27.3,27.31,27.3,27.3,22466.0,26.0796,26.0891,26.0796,26.0796,22466.0
2023-09-13 13:55:00,27.3,27.3,27.29,27.29,18162.0,26.0796,26.0796,26.07,26.07,18162.0
2023-09-13 14:00:00,27.29,27.3,27.27,27.27,22908.0,26.07,26.0796,26.0509,26.0509,22908.0
2023-09-13 14:05:00,27.26,27.29,27.25,27.28,31270.0,26.0414,26.07,26.0318,26.0605,31270.0
2023-09-13 14:10:00,27.28,27.29,27.26,27.27,14716.0,26.0605,26.07,26.0414,26.0509,14716.0
2023-09-13 14:15:00,27.27,27.27,27.22,27.25,31072.0,26.0509,26.0509,26.0032,26.0318,31072.0
2023-09-13 14:20:00,27.24,27.27,27.24,27.27,14832.0,26.0223,26.0509,26.0223,26.0509,14832.0
2023-09-13 14:25:00,27.27,27.27,27.24,27.26,46758.0,26.0509,26.0509,26.0223,26.0414,46758.0
2023-09-13 14:30:00,27.26,27.28,27.26,27.27,25380.0,26.0414,26.0605,26.0414,26.0509,25380.0
2023-09-13 14:35:00,27.26,27.26,27.24,27.24,39420.0,26.0414,26.0414,26.0223,26.0223,39420.0
2023-09-13 14:40:00,27.24,27.25,27.21,27.21,26564.0,26.0223,26.0318,25.9936,25.9936,26564.0
2023-09-13 14:45:00,27.22,27.23,27.21,27.22,18136.0,26.0032,26.0127,25.9936,26.0032,18136.0
2023-09-13 14:50:00,27.21,27.22,27.16,27.16,46014.0,25.9936,26.0032,25.9458,25.9458,46014.0
2023-09-13 14:55:00,27.16,27.2,27.15,27.2,37184.0,25.9458,25.9841,25.9363,25.9841,37184.0
2023-09-13 15:00:00,27.2,27.2,27.17,27.18,19938.0,25.9841,25.9841,25.9554,25.9649,19938.0
2023-09-13 15:05:00,27.18,27.18,27.17,27.18,21374.0,25.9649,25.9649,25.9554,25.9649,21374.0
2023-09-13 15:10:00,27.18,27.2,27.16,27.17,21890.0,25.9649,25.9841,25.9458,25.9554,21890.0
2023-09-13 15:15:00,27.17,27.2,27.17,27.18,52150.0,25.9554,25.9841,25.9554,25.9649,52150.0
2023-09-13 15:20:00,27.19,27.2,27.18,27.2,13432.0,25.9745,25.9841,25.9649,25.9841,13432.0
2023-09-13 15:25:00,27.2,27.21,27.19,27.2,19478.0,25.9841,25.9936,25.9745,25.9841,19478.0
2023-09-13 15:30:00,27.2,27.25,27.2,27.23,81518.0,25.9841,26.0318,25.9841,26.0127,81518.0
2023-09-13 15:35:00,27.24,27.3,27.23,27.29,47662.0,26.0223,26.0796,26.0127,26.07,47662.0
2023-09-13 15:40:00,27.29,27.32,27.29,27.31,39944.0,26.07,26.0987,26.07,26.0891,39944.0
2023-09-13 15:45:00,27.3,27.34,27.3,27.33,53778.0,26.0796,26.1178,26.0796,26.1082,53778.0
2023-09-13 15:50:00,27.33,27.35,27.31,27.35,205944.0,26.1082,26.1273,26.0891,26.1273,205944.0
2023-09-13 15:55:00,27.35,27.37,27.33,27.36,369394.0,26.1273,26.1465,26.1082,26.1369,369394.0
2023-09-14 09:30:00,27.56,27.6,27.43,27.52,158198.0,26.328,26.3662,26.2038,26.2897,158198.0
2023-09-14 09:35:00,27.52,27.59,27.52,27.54,49380.0,26.2897,26.3566,26.2897,26.3089,49380.0
2023-09-14 09:40:00,27.53,27.58,27.5,27.51,63906.0,26.2993,26.3471,26.2706,26.2802,63906.0
2023-09-14 09:45:00,27.52,27.52,27.4,27.43,41734.0,26.2897,26.2897,26.1751,26.2038,41734.0
2023-09-14 09:50:00,27.44,27.47,27.41,27.42,33804.0,26.2133,26.242,26.1847,26.1942,33804.0
2023-09-14 09:55:00,27.42,27.43,27.4,27.43,38808.0,26.1942,26.2038,26.1751,26.2038,38808.0
2023-09-14 10:00:00,27.43,27.44,27.36,27.4,33142.0,26.2038,26.2133,26.1369,26.1751,33142.0
2023-09-14 10:05:00,27.4,27.41,27.39,27.4,28326.0,26.1751,26.1847,26.1656,26.1751,28326.0
2023-09-14 10:10:00,27.4,27.45,27.39,27.43,24588.0,26.1751,26.2229,26.1656,26.2038,24588.0
2023-09-14 10:15:00,27.43,27.44,27.41,27.42,17962.0,26.2038,26.2133,26.1847,26.1942,17962.0
2023-09-14 10:20:00,27.41,27.43,27.4,27.41,20116.0,26.1847,26.2038,26.1751,26.1847,20116.0
2023-09-14 10:25:00,27.4,27.41,27.36,27.39,22074.0,26.1751,26.1847,26.1369,26.1656,22074.0
2023-09-14 10:30:00,27.4,27.42,27.39,27.42,16236.0,26.1751,26.1942,26.1656,26.1942,16236.0
2023-09-14 10:35:00,27.42,27.43,27.39,27.4,21644.0,26.1942,26.2038,26.1656,26.1751,21644.0
2023-09-14 10:40:00,27.4,27.45,27.4,27.43,17290.0,26.1751,26.2229,26.1751,26.2038,17290.0
2023-09-14 10:45:00,27.43,27.45,27.41,27.42,41240.0,26.2038,26.2229,26.1847,26.1942,41240.0
2023-09-14 10:50:00,27.43,27.47,27.43,27.44,18692.0,26.2038,26.242,26.2038,26.2133,18692.0
2023-09-14 10:55:00,27.45,27.48,27.45,27.48,16628.0,26.2229,26.2515,26.2229,26.2515,16628.0
2023-09-14 11:00:00,27.47,27.5,27.47,27.49,13704.0,26.242,26.2706,26.242,26.2611,13704.0
2023-09-14 11:05:00,27.49,27.5,27.45,27.46,19272.0,26.2611,26.2706,26.2229,26.2324,19272.0
2023-09-14 11:10:00,27.46,27.47,27.44,27.47,52116.0,26.2324,26.242,26.2133,26.242,52116.0
2023-09-14 11:15:00,27.47,27.47,27.41,27.43,13386.0,26.242,26.242,26.1847,26.2038,13386.0
2023-09-14 11:20:00,27.43,27.43,27.41,27.41,13700.0,26.2038,26.2038,26.1847,26.1847,13700.0
2023-09-14 11:25:00,27.41,27.41,27.38,27.38,15372.0,26.1847,26.1847,26.156,26.156,15372.0
2023-09-14 11:30:00,27.38,27.41,27.36,27.37,10766.0,26.156,26.1847,26.1369,26.1465,10766.0
2023-09-14 11:35:00,27.37,27.38,27.36,27.36,11200.0,26.1465,26.156,26.1369,26.1369,11200.0
2023-09-14 11:40:00,27.36,27.36,27.34,27.34,16794.0,26.1369,26.1369,26.1178,26.1178,16794.0
2023-09-14 11:45:00,27.35,27.37,27.34,27.36,9312.0,26.1273,26.1465,26.1178,26.1369,9312.0
2023-09-14 11:50:00,27.36,27.38,27.36,27.36,15086.0,26.1369,26.156,26.1369,26.1369,15086.0
2023-09-14 11:55:00,27.36,27.38,27.36,27.38,13772.0,26.1369,26.156,26.1369,26.156,13772.0
2023-09-14 12:00:00,27.38,27.38,27.36,27.36,12586.0,26.156,26.156,26.1369,26.1369,12586.0
2023-09-14 12:05:00,27.36,27.37,27.36,27.36,8052.0,26.1369,26.1465,26.1369,26.1369,8052.0
2023-09-14 12:10:00,27.36,27.39,27.36,27.39,16254.0,26.1369,26.1656,26.1369,26.1656,16254.0
2023-09-14 12:15:00,27.39,27.43,27.39,27.41,16288.0,26.1656,26.2038,26.1656,26.1847,16288.0
2023-09-14 12:20:00,27.42,27.42,27.4,27.42,5690.0,26.1942,26.1942,26.1751,26.1942,5690.0
2023-09-14 12:25:00,27.42,27.43,27.42,27.43,12566.0,26.1942,26.2038,26.1942,26.2038,12566.0
2023-09-14 12:30:00,27.43,27.46,27.43,27.45,8736.0,26.2038,26.2324,26.2038,26.2229,8736.0
2023-09-14 12:35:00,27.44,27.48,27.43,27.48,16088.0,26.2133,26.2515,26.2038,26.2515,16088.0
2023-09-14 12:40:00,27.48,27.53,27.48,27.52,59376.0,26.2515,26.2993,26.2515,26.2897,59376.0
2023-09-14 12:45:00,27.53,27.54,27.52,27.53,28622.0,26.2993,26.3089,26.2897,26.2993,28622.0
2023-09-14 12:50:00,27.53,27.55,27.53,27.55,17130.0,26.2993,26.3184,26.2993,26.3184,17130.0
2023-09-14 12:55:00,27.55,27.56,27.53,27.55,23866.0,26.3184,26.328,26.2993,26.3184,23866.0
2023-09-14 13:00:00,27.55,27.55,27.53,27.54,18406.0,26.3184,26.3184,26.2993,26.3089,18406.0
2023-09-14 13:05:00,27.53,27.54,27.52,27.53,13490.0,26.2993,26.3089,26.2897,26.2993,13490.0
2023-09-14 13:10:00,27.53,27.54,27.52,27.52,14034.0,26.2993,26.3089,26.2897,26.2897,14034.0
2023-09-14 13:15:00,27.52,27.53,27.51,27.53,12508.0,26.2897,26.2993,26.2802,26.2993,12508.0
2023-09-14 13:20:00,27.53,27.54,27.5,27.5,12848.0,26.2993,26.3089,26.2706,26.2706,12848.0
2023-09-14 13:25:00,27.5,27.5,27.48,27.5,13582.0,26.2706,26.2706,26.2515,26.2706,13582.0
2023-09-14 13:30:00,27.49,27.5,27.49,27.5,6346.0,26.2611,26.2706,26.2611,26.2706,6346.0
2023-09-14 13:35:00,27.5,27.5,27.49,27.5,13170.0,26.2706,26.2706,26.2611,26.2706,13170.0
2023-09-14 13:40:00,27.5,27.5,27.49,27.49,10112.0,26.2706,26.2706,26.2611,26.2611,10112.0
2023-09-14 13:45:00,27.49,27.49,27.48,27.49,15462.0,26.2611,26.2611,26.2515,26.2611,15462.0
2023-09-14 13:50:00,27.49,27.52,27.49,27.52,28022.0,26.2611,26.2897,26.2611,26.2897,28022.0
2023-09-14 13:55:00,27.52,27.52,27.5,27.51,9070.0,26.2897,26.2897,26.2706,26.2802,9070.0
2023-09-14 14:00:00,27.51,27.52,27.46,27.48,121034.0,26.2802,26.2897,26.2324,26.2515,121034.0
2023-09-14 14:05:00,27.47,27.49,27.46,27.47,17194.0,26.242,26.2611,26.2324,26.242,17194.0
2023-09-14 14:10:00,27.47,27.47,27.43,27.43,17866.0,26.242,26.242,26.2038,26.2038,17866.0
2023-09-14 14:15:00,27.43,27.45,27.43,27.43,21724.0,26.2038,26.2229,26.2038,26.2038,21724.0
2023-09-14 14:20:00,27.43,27.44,27.43,27.43,25692.0,26.2038,26.2133,26.2038,26.2038,25692.0
2023-09-14 14:25:00,27.43,27.43,27.4,27.4,17208.0,26.2038,26.2038,26.1751,26.1751,17208.0
2023-09-14 14:30:00,27.4,27.41,27.39,27.39,47290.0,26.1751,26.1847,26.1656,26.1656,47290.0
2023-09-14 14:35:00,27.4,27.42,27.39,27.4,38464.0,26.1751,26.1942,26.1656,26.1751,38464.0
2023-09-14 14:40:00,27.41,27.42,27.4,27.42,33036.0,26.1847,26.1942,26.1751,26.1942,33036.0
2023-09-14 14:45:00,27.42,27.42,27.41,27.42,12018.0,26.1942,26.1942,26.1847,26.1942,12018.0
2023-09-14 14:50:00,27.42,27.43,27.41,27.42,24180.0,26.1942,26.2038,26.1847,26.1942,24180.0
2023-09-14 14:55:00,27.41,27.44,27.41,27.44,23384.0,26.1847,26.2133,26.1847,26.2133,23384.0
2023-09-14 15:00:00,27.44,27.46,27.43,27.45,20768.0,26.2133,26.2324,26.2038,26.2229,20768.0
2023-09-14 15:05:00,27.45,27.46,27.43,27.44,18556.0,26.2229,26.2324,26.2038,26.2133,18556.0
2023-09-14 15:10:00,27.44,27.45,27.42,27.42,21902.0,26.2133,26.2229,26.1942,26.1942,21902.0
2023-09-14 15:15:00,27.41,27.43,27.41,27.42,27640.0,26.1847,26.2038,26.1847,26.1942,27640.0
2023-09-14 15:20:00,27.42,27.43,27.38,27.39,29800.0,26.1942,26.2038,26.156,26.1656,29800.0
2023-09-14 15:25:00,27.38,27.39,27.38,27.38,42636.0,26.156,26.1656,26.156,26.156,42636.0
2023-09-14 15:30:00,27.38,27.38,27.34,27.36,54666.0,26.156,26.156,26.1178,26.1369,54666.0
2023-09-14 15:35:00,27.35,27.38,27.35,27.36,58660.0,26.1273,26.156,26.1273,26.1369,58660.0
2023-09-14 15:40:00,27.36,27.37,27.35,27.36,104890.0,26.1369,26.1465,26.1273,26.1369,104890.0
2023-09-14 15:45:00,27.36,27.37,27.35,27.36,106142.0,26.1369,26.1465,26.1273,26.1369,106142.0
2023-09-14 15:50:00,27.36,27.4,27.36,27.38,165816.0,26.1369,26.1751,26.1369,26.156,165816.0
2023-09-14 15:55:00,27.38,27.42,27.37,27.41,339754.0,26.156,26.1942,26.1465,26.1847,339754.0
2023-09-15 09:30:00,27.57,27.63,27.5,27.58,1815258.0,26.3375,26.3948,26.2706,26.3471,1815258.0
2023-09-15 09:35:00,27.59,27.6,27.46,27.54,49618.0,26.3566,26.3662,26.2324,26.3089,49618.0
2023-09-15 09:40:00,27.54,27.59,27.52,27.58,50236.0,26.3089,26.3566,26.2897,26.3471,50236.0
2023-09-15 09:45:00,27.58,27.58,27.49,27.56,105530.0,26.3471,26.3471,26.2611,26.328,105530.0
2023-09-15 09:50:00,27.57,27.6,27.55,27.57,59762.0,26.3375,26.3662,26.3184,26.3375,59762.0
2023-09-15 09:55:00,27.58,27.59,27.56,27.58,27028.0,26.3471,26.3566,26.328,26.3471,27028.0
2023-09-15 10:00:00,27.59,27.6,27.54,27.55,32054.0,26.3566,26.3662,26.3089,26.3184,32054.0
2023-09-15 10:05:00,27.55,27.6,27.52,27.54,38184.0,26.3184,26.3662,26.2897,26.3089,38184.0
2023-09-15 10:10:00,27.54,27.57,27.53,27.54,21128.0,26.3089,26.3375,26.2993,26.3089,21128.0
2023-09-15 10:15:00,27.54,27.58,27.5,27.58,55288.0,26.3089,26.3471,26.2706,26.3471,55288.0
2023-09-15 10:20:00,27.58,27.6,27.55,27.58,39948.0,26.3471,26.3662,26.3184,26.3471,39948.0
2023-09-15 10:25:00,27.58,27.58,27.55,27.57,39696.0,26.3471,26.3471,26.3184,26.3375,39696.0
2023-09-15 10:30:00,27.57,27.57,27.52,27.55,42890.0,26.3375,26.3375,26.2897,26.3184,42890.0
2023-09-15 10:35:00,27.55,27.56,27.54,27.56,35652.0,26.3184,26.328,26.3089,26.328,35652.0
2023-09-15 10:40:00,27.56,27.58,27.54,27.54,26100.0,26.328,26.3471,26.3089,26.3089,26100.0
2023-09-15 10:45:00,27.54,27.57,27.53,27.56,60092.0,26.3089,26.3375,26.2993,26.328,60092.0
2023-09-15 10:50:00,27.56,27.56,27.48,27.49,50862.0,26.328,26.328,26.2515,26.2611,50862.0
2023-09-15 10:55:00,27.49,27.5,27.47,27.48,31462.0,26.2611,26.2706,26.242,26.2515,31462.0
2023-09-15 11:00:00,27.48,27.48,27.43,27.44,22364.0,26.2515,26.2515,26.2038,26.2133,22364.0
2023-09-15 11:05:00,27.45,27.48,27.43,27.48,17870.0,26.2229,26.2515,26.2038,26.2515,17870.0
2023-09-15 11:10:00,27.48,27.48,27.46,27.46,24668.0,26.2515,26.2515,26.2324,26.2324,24668.0
2023-09-15 11:15:00,27.46,27.47,27.43,27.44,28682.0,26.2324,26.242,26.2038,26.2133,28682.0
2023-09-15 11:20:00,27.43,27.46,27.43,27.46,24514.0,26.2038,26.2324,26.2038,26.2324,24514.0
2023-09-15 11:25:00,27.46,27.47,27.44,27.47,24326.0,26.2324,26.242,26.2133,26.242,24326.0
2023-09-15 11:30:00,27.47,27.47,27.44,27.45,27792.0,26.242,26.242,26.2133,26.2229,27792.0
2023-09-15 11:35:00,27.45,27.47,27.43,27.44,27224.0,26.2229,26.242,26.2038,26.2133,27224.0
2023-09-15 11:40:00,27.44,27.48,27.44,27.48,14096.0,26.2133,26.2515,26.2133,26.2515,14096.0
2023-09-15 11:45:00,27.48,27.48,27.46,27.48,25048.0,26.2515,26.2515,26.2324,26.2515,25048.0
2023-09-15 11:50:00,27.48,27.49,27.44,27.45,27776.0,26.2515,26.2611,26.2133,26.2229,27776.0
2023-09-15 11:55:00,27.45,27.47,27.45,27.46,42974.0,26.2229,26.242,26.2229,26.2324,42974.0
2023-09-15 12:00:00,27.47,27.48,27.46,27.48,29606.0,26.242,26.2515,26.2324,26.2515,29606.0
2023-09-15 12:05:00,27.48,27.48,27.46,27.48,23542.0,26.2515,26.2515,26.2324,26.2515,23542.0
2023-09-15 12:10:00,27.48,27.49,27.45,27.46,25990.0,26.2515,26.2611,26.2229,26.2324,25990.0
2023-09-15 12:15:00,27.46,27.48,27.43,27.48,20486.0,26.2324,26.2515,26.2038,26.2515,20486.0
2023-09-15 12:20:00,27.49,27.5,27.48,27.49,14788.0,26.2611,26.2706,26.2515,26.2611,14788.0
2023-09-15 12:25:00,27.49,27.49,27.47,27.48,14314.0,26.2611,26.2611,26.242,26.2515,14314.0
2023-09-15 12:30:00,27.48,27.49,27.47,27.48,13832.0,26.2515,26.2611,26.242,26.2515,13832.0
2023-09-15 12:35:00,27.48,27.49,27.47,27.49,28024.0,26.2515,26.2611,26.242,26.2611,28024.0
2023-09-15 12:40:00,27.49,27.5,27.48,27.5,20176.0,26.2611,26.2706,26.2515,26.2706,20176.0
2023-09-15 12:45:00,27.49,27.5,27.49,27.5,11380.0,26.2611,26.2706,26.2611,26.2706,11380.0
2023-09-15 12:50:00,27.51,27.51,27.48,27.48,15410.0,26.2802,26.2802,26.2515,26.2515,15410.0
2023-09-15 12:55:00,27.48,27.5,27.47,27.5,11106.0,26.2515,26.2706,26.242,26.2706,11106.0
2023-09-15 13:00:00,27.5,27.5,27.47,27.47,20810.0,26.2706,26.2706,26.242,26.242,20810.0
2023-09-15 13:05:00,27.47,27.47,27.43,27.44,11288.0,26.242,26.242,26.2038,26.2133,11288.0
2023-09-15 13:10:00,27.44,27.45,27.41,27.45,14586.0,26.2133,26.2229,26.1847,26.2229,14586.0
2023-09-15 13:15:00,27.45,27.45,27.43,27.43,8264.0,26.2229,26.2229,26.2038,26.2038,8264.0
2023-09-15 13:20:00,27.43,27.44,27.42,27.44,17456.0,26.2038,26.2133,26.1942,26.2133,17456.0
2023-09-15 13:25:00,27.43,27.43,27.42,27.43,5892.0,26.2038,26.2038,26.1942,26.2038,5892.0
2023-09-15 13:30:00,27.43,27.43,27.41,27.43,16820.0,26.2038,26.2038,26.1847,26.2038,16820.0
2023-09-15 13:35:00,27.43,27.49,27.43,27.49,34428.0,26.2038,26.2611,26.2038,26.2611,34428.0
2023-09-15 13:40:00,27.49,27.5,27.48,27.5,27366.0,26.2611,26.2706,26.2515,26.2706,27366.0
2023-09-15 13:45:00,27.5,27.51,27.49,27.49,11700.0,26.2706,26.2802,26.2611,26.2611,11700.0
2023-09-15 13:50:00,27.49,27.54,27.49,27.53,34936.0,26.2611,26.3089,26.2611,26.2993,34936.0
2023-09-15 13:55:00,27.52,27.53,27.51,27.52,19994.0,26.2897,26.2993,26.2802,26.2897,19994.0
2023-09-15 14:00:00,27.52,27.53,27.52,27.52,17990.0,26.2897,26.2993,26.2897,26.2897,17990.0
2023-09-15 14:05:00,27.53,27.54,27.51,27.52,15382.0,26.2993,26.3089,26.2802,26.2897,15382.0
2023-09-15 14:10:00,27.51,27.53,27.5,27.5,11464.0,26.2802,26.2993,26.2706,26.2706,11464.0
2023-09-15 14:15:00,27.5,27.53,27.5,27.52,13308.0,26.2706,26.2993,26.2706,26.2897,13308.0
2023-09-15 14:20:00,27.52,27.52,27.5,27.5,17826.0,26.2897,26.2897,26.2706,26.2706,17826.0
2023-09-15 14:25:00,27.5,27.5,27.49,27.5,23268.0,26.2706,26.2706,26.2611,26.2706,23268.0
2023-09-15 14:30:00,27.5,27.53,27.5,27.52,16140.0,26.2706,26.2993,26.2706,26.2897,16140.0
2023-09-15 14:35:00,27.52,27.54,27.52,27.53,22624.0,26.2897,26.3089,26.2897,26.2993,22624.0
2023-09-15 14:40:00,27.53,27.54,27.53,27.54,12832.0,26.2993,26.3089,26.2993,26.3089,12832.0
2023-09-15 14:45:00,27.54,27.55,27.54,27.55,12212.0,26.3089,26.3184,26.3089,26.3184,12212.0
2023-09-15 14:50:00,27.55,27.55,27.53,27.55,27260.0,26.3184,26.3184,26.2993,26.3184,27260.0
2023-09-15 14:55:00,27.55,27.57,27.54,27.57,19626.0,26.3184,26.3375,26.3089,26.3375,19626.0
2023-09-15 15:00:00,27.57,27.57,27.55,27.55,25502.0,26.3375,26.3375,26.3184,26.3184,25502.0
2023-09-15 15:05:00,27.55,27.56,27.54,27.55,20528.0,26.3184,26.328,26.3089,26.3184,20528.0
2023-09-15 15:10:00,27.55,27.57,27.54,27.57,21044.0,26.3184,26.3375,26.3089,26.3375,21044.0
2023-09-15 15:15:00,27.57,27.58,27.56,27.57,26202.0,26.3375,26.3471,26.328,26.3375,26202.0
2023-09-15 15:20:00,27.57,27.59,27.56,27.58,40884.0,26.3375,26.3566,26.328,26.3471,40884.0
2023-09-15 15:25:00,27.58,27.61,27.57,27.61,31486.0,26.3471,26.3757,26.3375,26.3757,31486.0
2023-09-15 15:30:00,27.61,27.61,27.55,27.55,48334.0,26.3757,26.3757,26.3184,26.3184,48334.0
2023-09-15 15:35:00,27.55,27.57,27.53,27.53,46106.0,26.3184,26.3375,26.2993,26.2993,46106.0
2023-09-15 15:40:00,27.53,27.54,27.52,27.54,41964.0,26.2993,26.3089,26.2897,26.3089,41964.0
2023-09-15 15:45:00,27.53,27.55,27.53,27.55,66152.0,26.2993,26.3184,26.2993,26.3184,66152.0
2023-09-15 15:50:00,27.54,27.6,27.54,27.6,234446.0,26.3089,26.3662,26.3089,26.3662,234446.0
2023-09-15 15:55:00,27.6,27.63,27.59,27.61,546098.0,26.3662,26.3948,26.3566,26.3757,546098.0
2023-09-18 09:30:00,27.65,27.75,27.61,27.74,126220.0,26.4139,26.5095,26.3757,26.4999,126220.0
2023-09-18 09:35:00,27.74,27.75,27.69,27.74,63180.0,26.4999,26.5095,26.4521,26.4999,63180.0
2023-09-18 09:40:00,27.74,27.75,27.65,27.68,52848.0,26.4999,26.5095,26.4139,26.4426,52848.0
2023-09-18 09:45:00,27.69,27.72,27.68,27.72,47588.0,26.4521,26.4808,26.4426,26.4808,47588.0
2023-09-18 09:50:00,27.72,27.73,27.68,27.68,35124.0,26.4808,26.4904,26.4426,26.4426,35124.0
2023-09-18 09:55:00,27.68,27.72,27.67,27.7,46094.0,26.4426,26.4808,26.433,26.4617,46094.0
2023-09-18 10:00:00,27.7,27.8,27.7,27.74,55254.0,26.4617,26.5572,26.4617,26.4999,55254.0
2023-09-18 10:05:00,27.74,27.75,27.71,27.74,24768.0,26.4999,26.5095,26.4713,26.4999,24768.0
2023-09-18 10:10:00,27.74,27.78,27.74,27.75,35296.0,26.4999,26.5381,26.4999,26.5095,35296.0
2023-09-18 10:15:00,27.75,27.77,27.73,27.75,33044.0,26.5095,26.5286,26.4904,26.5095,33044.0
2023-09-18 10:20:00,27.75,27.76,27.73,27.75,35226.0,26.5095,26.519,26.4904,26.5095,35226.0
2023-09-18 10:25:00,27.76,27.79,27.74,27.79,28902.0,26.519,26.5477,26.4999,26.5477,28902.0
2023-09-18 10:30:00,27.78,27.83,27.78,27.81,35974.0,26.5381,26.5859,26.5381,26.5668,35974.0
2023-09-18 10:35:00,27.82,27.82,27.76,27.77,32034.0,26.5763,26.5763,26.519,26.5286,32034.0
2023-09-18 10:40:00,27.77,27.78,27.74,27.78,17700.0,26.5286,26.5381,26.4999,26.5381,17700.0
2023-09-18 10:45:00,27.78,27.8,27.77,27.77,26328.0,26.5381,26.5572,26.5286,26.5286,26328.0
2023-09-18 10:50:00,27.77,27.78,27.76,27.77,18346.0,26.5286,26.5381,26.519,26.5286,18346.0
2023-09-18 10:55:00,27.77,27.79,27.75,27.76,20132.0,26.5286,26.5477,26.5095,26.519,20132.0
2023-09-18 11:00:00,27.75,27.79,27.75,27.78,15680.0,26.5095,26.5477,26.5095,26.5381,15680.0
2023-09-18 11:05:00,27.79,27.79,27.75,27.75,23586.0,26.5477,26.5477,26.5095,26.5095,23586.0
2023-09-18 11:10:00,27.75,27.76,27.73,27.74,17698.0,26.5095,26.519,26.4904,26.4999,17698.0
2023-09-18 11:15:00,27.74,27.75,27.71,27.71,17196.0,26.4999,26.5095,26.4713,26.4713,17196.0
2023-09-18 11:20:00,27.71,27.72,27.67,27.67,50822.0,26.4713,26.4808,26.433,26.433,50822.0
2023-09-18 11:25:00,27.67,27.67,27.62,27.65,40600.0,26.433,26.433,26.3853,26.4139,40600.0
2023-09-18 11:30:00,27.65,27.66,27.63,27.64,56116.0,26.4139,26.4235,26.3948,26.4044,56116.0
2023-09-18 11:35:00,27.64,27.65,27.63,27.64,15852.0,26.4044,26.4139,26.3948,26.4044,15852.0
2023-09-18 11:40:00,27.65,27.7,27.65,27.68,49876.0,26.4139,26.4617,26.4139,26.4426,49876.0
2023-09-18 11:45:00,27.68,27.69,27.67,27.68,11726.0,26.4426,26.4521,26.433,26.4426,11726.0
2023-09-18 11:50:00,27.68,27.7,27.68,27.68,17766.0,26.4426,26.4617,26.4426,26.4426,17766.0
2023-09-18 11:55:00,27.68,27.68,27.67,27.68,16108.0,26.4426,26.4426,26.433,26.4426,16108.0
2023-09-18 12:00:00,27.68,27.68,27.64,27.67,49052.0,26.4426,26.4426,26.4044,26.433,49052.0
2023-09-18 12:05:00,27.66,27.67,27.65,27.65,29566.0,26.4235,26.433,26.4139,26.4139,29566.0
2023-09-18 12:10:00,27.65,27.68,27.65,27.67,38358.0,26.4139,26.4426,26.4139,26.433,38358.0
2023-09-18 12:15:00,27.67,27.68,27.66,27.67,26262.0,26.433,26.4426,26.4235,26.433,26262.0
2023-09-18 12:20:00,27.67,27.67,27.65,27.67,10672.0,26.433,26.433,26.4139,26.433,10672.0
2023-09-18 12:25:00,27.67,27.67,27.65,27.65,9740.0,26.433,26.433,26.4139,26.4139,9740.0
2023-09-18 12:30:00,27.65,27.67,27.64,27.64,43068.0,26.4139,26.433,26.4044,26.4044,43068.0
2023-09-18 12:35:00,27.64,27.66,27.64,27.65,40508.0,26.4044,26.4235,26.4044,26.4139,40508.0
2023-09-18 12:40:00,27.65,27.67,27.64,27.65,45058.0,26.4139,26.433,26.4044,26.4139,45058.0
2023-09-18 12:45:00,27.65,27.66,27.63,27.65,43332.0,26.4139,26.4235,26.3948,26.4139,43332.0
2023-09-18 12:50:00,27.65,27.65,27.63,27.64,9058.0,26.4139,26.4139,26.3948,26.4044,9058.0
2023-09-18 12:55:00,27.64,27.65,27.62,27.63,33610.0,26.4044,26.4139,26.3853,26.3948,33610.0
2023-09-18 13:00:00,27.63,27.65,27.62,27.63,17730.0,26.3948,26.4139,26.3853,26.3948,17730.0
2023-09-18 13:05:00,27.63,27.65,27.62,27.64,26218.0,26.3948,26.4139,26.3853,26.4044,26218.0
2023-09-18 13:10:00,27.64,27.64,27.62,27.64,29878.0,26.4044,26.4044,26.3853,26.4044,29878.0
2023-09-18 13:15:00,27.63,27.64,27.62,27.64,19876.0,26.3948,26.4044,26.3853,26.4044,19876.0
2023-09-18 13:20:00,27.64,27.65,27.63,27.65,82888.0,26.4044,26.4139,26.3948,26.4139,82888.0
2023-09-18 13:25:00,27.65,27.67,27.65,27.66,43852.0,26.4139,26.433,26.4139,26.4235,43852.0
2023-09-18 13:30:00,27.66,27.69,27.66,27.67,25950.0,26.4235,26.4521,26.4235,26.433,25950.0
2023-09-18 13:35:00,27.67,27.68,27.67,27.67,23114.0,26.433,26.4426,26.433,26.433,23114.0
2023-09-18 13:40:00,27.67,27.68,27.66,27.67,61122.0,26.433,26.4426,26.4235,26.433,61122.0
2023-09-18 13:45:00,27.67,27.67,27.64,27.65,22990.0,26.433,26.433,26.4044,26.4139,22990.0
2023-09-18 13:50:00,27.65,27.65,27.64,27.64,35292.0,26.4139,26.4139,26.4044,26.4044,35292.0
2023-09-18 13:55:00,27.65,27.65,27.63,27.63,25808.0,26.4139,26.4139,26.3948,26.3948,25808.0
2023-09-18 14:00:00,27.63,27.65,27.63,27.64,25726.0,26.3948,26.4139,26.3948,26.4044,25726.0
2023-09-18 14:05:00,27.64,27.64,27.62,27.63,18156.0,26.4044,26.4044,26.3853,26.3948,18156.0
2023-09-18 14:10:00,27.63,27.63,27.61,27.63,19666.0,26.3948,26.3948,26.3757,26.3948,19666.0
2023-09-18 14:15:00,27.63,27.63,27.61,27.61,12124.0,26.3948,26.3948,26.3757,26.3757,12124.0
2023-09-18 14:20:00,27.61,27.62,27.61,27.61,14380.0,26.3757,26.3853,26.3757,26.3757,14380.0
2023-09-18 14:25:00,27.61,27.61,27.59,27.6,19468.0,26.3757,26.3757,26.3566,26.3662,19468.0
2023-09-18 14:30:00,27.59,27.61,27.59,27.61,21588.0,26.3566,26.3757,26.3566,26.3757,21588.0
2023-09-18 14:35:00,27.6,27.61,27.56,27.57,52800.0,26.3662,26.3757,26.328,26.3375,52800.0
2023-09-18 14:40:00,27.57,27.57,27.54,27.55,46612.0,26.3375,26.3375,26.3089,26.3184,46612.0
2023-09-18 14:45:00,27.55,27.55,27.52,27.52,39490.0,26.3184,26.3184,26.2897,26.2897,39490.0
2023-09-18 14:50:00,27.53,27.53,27.48,27.49,40316.0,26.2993,26.2993,26.2515,26.2611,40316.0
2023-09-18 14:55:00,27.49,27.49,27.46,27.49,45754.0,26.2611,26.2611,26.2324,26.2611,45754.0
2023-09-18 15:00:00,27.49,27.5,27.49,27.5,35090.0,26.2611,26.2706,26.2611,26.2706,35090.0
2023-09-18 15:05:00,27.5,27.5,27.47,27.47,34420.0,26.2706,26.2706,26.242,26.242,34420.0
2023-09-18 15:10:00,27.48,27.49,27.47,27.48,38314.0,26.2515,26.2611,26.242,26.2515,38314.0
2023-09-18 15:15:00,27.48,27.48,27.45,27.46,33698.0,26.2515,26.2515,26.2229,26.2324,33698.0
2023-09-18 15:20:00,27.45,27.46,27.44,27.45,52080.0,26.2229,26.2324,26.2133,26.2229,52080.0
2023-09-18 15:25:00,27.44,27.48,27.44,27.46,45366.0,26.2133,26.2515,26.2133,26.2324,45366.0
2023-09-18 15:30:00,27.46,27.47,27.45,27.45,37650.0,26.2324,26.242,26.2229,26.2229,37650.0
2023-09-18 15:35:00,27.45,27.46,27.42,27.42,55370.0,26.2229,26.2324,26.1942,26.1942,55370.0
2023-09-18 15:40:00,27.42,27.46,27.42,27.46,103668.0,26.1942,26.2324,26.1942,26.2324,103668.0
2023-09-18 15:45:00,27.46,27.47,27.44,27.46,97836.0,26.2324,26.242,26.2133,26.2324,97836.0
2023-09-18 15:50:00,27.46,27.46,27.42,27.43,285908.0,26.2324,26.2324,26.1942,26.2038,285908.0
2023-09-18 15:55:00,27.43,27.48,27.43,27.46,380948.0,26.2038,26.2515,26.2038,26.2324,380948.0
2023-09-19 09:30:00,27.41,27.45,27.36,27.38,49064.0,26.1847,26.2229,26.1369,26.156,49064.0
2023-09-19 09:35:00,27.38,27.38,27.34,27.36,47124.0,26.156,26.156,26.1178,26.1369,47124.0
2023-09-19 09:40:00,27.36,27.41,27.35,27.35,34146.0,26.1369,26.1847,26.1273,26.1273,34146.0
2023-09-19 09:45:00,27.35,27.42,27.33,27.42,36880.0,26.1273,26.1942,26.1082,26.1942,36880.0
2023-09-19 09:50:00,27.41,27.43,27.4,27.41,47462.0,26.1847,26.2038,26.1751,26.1847,47462.0
2023-09-19 09:55:00,27.41,27.42,27.39,27.41,25326.0,26.1847,26.1942,26.1656,26.1847,25326.0
2023-09-19 10:00:00,27.41,27.43,27.38,27.38,40346.0,26.1847,26.2038,26.156,26.156,40346.0
2023-09-19 10:05:00,27.38,27.42,27.38,27.39,27680.0,26.156,26.1942,26.156,26.1656,27680.0
2023-09-19 10:10:00,27.41,27.43,27.4,27.41,54554.0,26.1847,26.2038,26.1751,26.1847,54554.0
2023-09-19 10:15:00,27.4,27.43,27.38,27.42,26236.0,26.1751,26.2038,26.156,26.1942,26236.0
2023-09-19 10:20:00,27.42,27.44,27.41,27.42,32410.0,26.1942,26.2133,26.1847,26.1942,32410.0
2023-09-19 10:25:00,27.42,27.46,27.41,27.45,23766.0,26.1942,26.2324,26.1847,26.2229,23766.0
2023-09-19 10:30:00,27.45,27.45,27.43,27.43,21322.0,26.2229,26.2229,26.2038,26.2038,21322.0
2023-09-19 10:35:00,27.43,27.47,27.42,27.43,63540.0,26.2038,26.242,26.1942,26.2038,63540.0
2023-09-19 10:40:00,27.42,27.43,27.4,27.4,32954.0,26.1942,26.2038,26.1751,26.1751,32954.0
2023-09-19 10:45:00,27.4,27.41,27.38,27.38,44488.0,26.1751,26.1847,26.156,26.156,44488.0
2023-09-19 10:50:00,27.38,27.39,27.36,27.38,34704.0,26.156,26.1656,26.1369,26.156,34704.0
2023-09-19 10:55:00,27.38,27.41,27.37,27.4,22566.0,26.156,26.1847,26.1465,26.1751,22566.0
2023-09-19 11:00:00,27.4,27.42,27.39,27.4,140672.0,26.1751,26.1942,26.1656,26.1751,140672.0
2023-09-19 11:05:00,27.4,27.4,27.38,27.39,36706.0,26.1751,26.1751,26.156,26.1656,36706.0
2023-09-19 11:10:00,27.39,27.39,27.37,27.38,20680.0,26.1656,26.1656,26.1465,26.156,20680.0
2023-09-19 11:15:00,27.38,27.38,27.35,27.36,26320.0,26.156,26.156,26.1273,26.1369,26320.0
2023-09-19 11:20:00,27.36,27.37,27.35,27.36,27408.0,26.1369,26.1465,26.1273,26.1369,27408.0
2023-09-19 11:25:00,27.36,27.4,27.36,27.39,19192.0,26.1369,26.1751,26.1369,26.1656,19192.0
2023-09-19 11:30:00,27.39,27.39,27.35,27.36,17552.0,26.1656,26.1656,26.1273,26.1369,17552.0
2023-09-19 11:35:00,27.36,27.36,27.34,27.34,16034.0,26.1369,26.1369,26.1178,26.1178,16034.0
2023-09-19 11:40:00,27.34,27.34,27.31,27.33,29786.0,26.1178,26.1178,26.0891,26.1082,29786.0
2023-09-19 11:45:00,27.33,27.33,27.31,27.32,27972.0,26.1082,26.1082,26.0891,26.0987,27972.0
2023-09-19 11:50:00,27.32,27.32,27.28,27.29,23370.0,26.0987,26.0987,26.0605,26.07,23370.0
2023-09-19 11:55:00,27.29,27.32,27.28,27.3,43262.0,26.07,26.0987,26.0605,26.0796,43262.0
2023-09-19 12:00:00,27.3,27.31,27.28,27.28,37614.0,26.0796,26.0891,26.0605,26.0605,37614.0
2023-09-19 12:05:00,27.28,27.28,27.24,27.25,27932.0,26.0605,26.0605,26.0223,26.0318,27932.0
2023-09-19 12:10:00,27.25,27.25,27.24,27.24,17182.0,26.0318,26.0318,26.0223,26.0223,17182.0
2023-09-19 12:15:00,27.24,27.25,27.23,27.23,34920.0,26.0223,26.0318,26.0127,26.0127,34920.0
2023-09-19 12:20:00,27.23,27.23,27.21,27.22,11940.0,26.0127,26.0127,25.9936,26.0032,11940.0
2023-09-19 12:25:00,27.22,27.22,27.2,27.21,16866.0,26.0032,26.0032,25.9841,25.9936,16866.0
2023-09-19 12:30:00,27.21,27.21,27.18,27.18,23224.0,25.9936,25.9936,25.9649,25.9649,23224.0
2023-09-19 12:35:00,27.18,27.18,27.12,27.13,21544.0,25.9649,25.9649,25.9076,25.9172,21544.0
2023-09-19 12:40:00,27.13,27.14,27.11,27.14,29382.0,25.9172,25.9267,25.8981,25.9267,29382.0
2023-09-19 12:45:00,27.13,27.16,27.11,27.15,22996.0,25.9172,25.9458,25.8981,25.9363,22996.0
2023-09-19 12:50:00,27.16,27.22,27.16,27.22,25360.0,25.9458,26.0032,25.9458,26.0032,25360.0
2023-09-19 12:55:00,27.23,27.23,27.21,27.21,15780.0,26.0127,26.0127,25.9936,25.9936,15780.0
2023-09-19 13:00:00,27.21,27.22,27.2,27.22,17796.0,25.9936,26.0032,25.9841,26.0032,17796.0
2023-09-19 13:05:00,27.22,27.23,27.2,27.2,30842.0,26.0032,26.0127,25.9841,25.9841,30842.0
2023-09-19 13:10:00,27.21,27.24,27.2,27.24,27246.0,25.9936,26.0223,25.9841,26.0223,27246.0
2023-09-19 13:15:00,27.24,27.25,27.23,27.24,15766.0,26.0223,26.0318,26.0127,26.0223,15766.0
2023-09-19 13:20:00,27.24,27.25,27.23,27.23,11090.0,26.0223,26.0318,26.0127,26.0127,11090.0
2023-09-19 13:25:00,27.23,27.23,27.22,27.23,11222.0,26.0127,26.0127,26.0032,26.0127,11222.0
2023-09-19 13:30:00,27.23,27.25,27.23,27.25,14428.0,26.0127,26.0318,26.0127,26.0318,14428.0
2023-09-19 13:35:00,27.25,27.29,27.25,27.28,14118.0,26.0318,26.07,26.0318,26.0605,14118.0
2023-09-19 13:40:00,27.28,27.29,27.24,27.25,64342.0,26.0605,26.07,26.0223,26.0318,64342.0
2023-09-19 13:45:00,27.25,27.31,27.25,27.3,39312.0,26.0318,26.0891,26.0318,26.0796,39312.0
2023-09-19 13:50:00,27.31,27.32,27.3,27.32,9212.0,26.0891,26.0987,26.0796,26.0987,9212.0
2023-09-19 13:55:00,27.31,27.32,27.3,27.31,11098.0,26.0891,26.0987,26.0796,26.0891,11098.0
2023-09-19 14:00:00,27.32,27.35,27.32,27.34,10630.0,26.0987,26.1273,26.0987,26.1178,10630.0
2023-09-19 14:05:00,27.34,27.35,27.33,27.34,14762.0,26.1178,26.1273,26.1082,26.1178,14762.0
2023-09-19 14:10:00,27.34,27.34,27.34,27.34,6904.0,26.1178,26.1178,26.1178,26.1178,6904.0
2023-09-19 14:15:00,27.34,27.35,27.33,27.35,20328.0,26.1178,26.1273,26.1082,26.1273,20328.0
2023-09-19 14:20:00,27.35,27.38,27.35,27.38,14532.0,26.1273,26.156,26.1273,26.156,14532.0
2023-09-19 14:25:00,27.38,27.38,27.36,27.37,21050.0,26.156,26.156,26.1369,26.1465,21050.0
2023-09-19 14:30:00,27.36,27.41,27.36,27.41,23156.0,26.1369,26.1847,26.1369,26.1847,23156.0
2023-09-19 14:35:00,27.41,27.45,27.41,27.45,26632.0,26.1847,26.2229,26.1847,26.2229,26632.0
2023-09-19 14:40:00,27.45,27.45,27.43,27.43,14218.0,26.2229,26.2229,26.2038,26.2038,14218.0
2023-09-19 14:45:00,27.43,27.43,27.42,27.43,14566.0,26.2038,26.2038,26.1942,26.2038,14566.0
2023-09-19 14:50:00,27.43,27.43,27.41,27.41,21700.0,26.2038,26.2038,26.1847,26.1847,21700.0
2023-09-19 14:55:00,27.41,27.43,27.41,27.41,28598.0,26.1847,26.2038,26.1847,26.1847,28598.0
2023-09-19 15:00:00,27.41,27.42,27.4,27.4,19156.0,26.1847,26.1942,26.1751,26.1751,19156.0
2023-09-19 15:05:00,27.4,27.41,27.39,27.4,22272.0,26.1751,26.1847,26.1656,26.1751,22272.0
2023-09-19 15:10:00,27.4,27.41,27.38,27.39,19556.0,26.1751,26.1847,26.156,26.1656,19556.0
2023-09-19 15:15:00,27.39,27.4,27.38,27.4,9480.0,26.1656,26.1751,26.156,26.1751,9480.0
2023-09-19 15:20:00,27.4,27.42,27.39,27.42,26618.0,26.1751,26.1942,26.1656,26.1942,26618.0
2023-09-19 15:25:00,27.42,27.43,27.41,27.43,23724.0,26.1942,26.2038,26.1847,26.2038,23724.0
2023-09-19 15:30:00,27.43,27.44,27.41,27.43,40350.0,26.2038,26.2133,26.1847,26.2038,40350.0
2023-09-19 15:35:00,27.43,27.43,27.42,27.43,49152.0,26.2038,26.2038,26.1942,26.2038,49152.0
2023-09-19 15:40:00,27.43,27.47,27.43,27.47,32600.0,26.2038,26.242,26.2038,26.242,32600.0
2023-09-19 15:45:00,27.47,27.48,27.45,27.47,58190.0,26.242,26.2515,26.2229,26.242,58190.0
2023-09-19 15:50:00,27.46,27.47,27.43,27.43,150506.0,26.2324,26.242,26.2038,26.2038,150506.0
2023-09-19 15:55:00,27.44,27.44,27.4,27.41,337738.0,26.2133,26.2133,26.1751,26.1847,337738.0
2023-09-20 09:30:00,27.58,27.58,27.48,27.49,41850.0,26.3471,26.3471,26.2515,26.2611,41850.0
2023-09-20 09:35:00,27.49,27.5,27.4,27.42,26078.0,26.2611,26.2706,26.1751,26.1942,26078.0
2023-09-20 09:40:00,27.42,27.49,27.4,27.49,20076.0,26.1942,26.2611,26.1751,26.2611,20076.0
2023-09-20 09:45:00,27.49,27.54,27.48,27.54,29662.0,26.2611,26.3089,26.2515,26.3089,29662.0
2023-09-20 09:50:00,27.54,27.58,27.53,27.55,61358.0,26.3089,26.3471,26.2993,26.3184,61358.0
2023-09-20 09:55:00,27.55,27.6,27.55,27.57,33502.0,26.3184,26.3662,26.3184,26.3375,33502.0
2023-09-20 10:00:00,27.57,27.64,27.57,27.61,22398.0,26.3375,26.4044,26.3375,26.3757,22398.0
2023-09-20 10:05:00,27.61,27.61,27.57,27.59,18044.0,26.3757,26.3757,26.3375,26.3566,18044.0
2023-09-20 10:10:00,27.59,27.59,27.53,27.53,22382.0,26.3566,26.3566,26.2993,26.2993,22382.0
2023-09-20 10:15:00,27.54,27.55,27.53,27.54,10454.0,26.3089,26.3184,26.2993,26.3089,10454.0
2023-09-20 10:20:00,27.54,27.57,27.54,27.56,12904.0,26.3089,26.3375,26.3089,26.328,12904.0
2023-09-20 10:25:00,27.56,27.56,27.53,27.55,14260.0,26.328,26.328,26.2993,26.3184,14260.0
2023-09-20 10:30:00,27.55,27.55,27.52,27.54,18688.0,26.3184,26.3184,26.2897,26.3089,18688.0
2023-09-20 10:35:00,27.54,27.54,27.52,27.53,14008.0,26.3089,26.3089,26.2897,26.2993,14008.0
2023-09-20 10:40:00,27.52,27.54,27.52,27.54,13366.0,26.2897,26.3089,26.2897,26.3089,13366.0
2023-09-20 10:45:00,27.53,27.54,27.5,27.5,7382.0,26.2993,26.3089,26.2706,26.2706,7382.0
2023-09-20 10:50:00,27.5,27.5,27.49,27.5,6876.0,26.2706,26.2706,26.2611,26.2706,6876.0
2023-09-20 10:55:00,27.5,27.5,27.49,27.5,16718.0,26.2706,26.2706,26.2611,26.2706,16718.0
2023-09-20 11:00:00,27.5,27.52,27.5,27.52,13026.0,26.2706,26.2897,26.2706,26.2897,13026.0
2023-09-20 11:05:00,27.52,27.55,27.51,27.54,10514.0,26.2897,26.3184,26.2802,26.3089,10514.0
2023-09-20 11:10:00,27.54,27.56,27.54,27.55,8678.0,26.3089,26.328,26.3089,26.3184,8678.0
2023-09-20 11:15:00,27.55,27.55,27.5,27.5,17978.0,26.3184,26.3184,26.2706,26.2706,17978.0
2023-09-20 11:20:00,27.49,27.5,27.48,27.49,5202.0,26.2611,26.2706,26.2515,26.2611,5202.0
2023-09-20 11:25:00,27.49,27.5,27.48,27.48,12180.0,26.2611,26.2706,26.2515,26.2515,12180.0
2023-09-20 11:30:00,27.48,27.49,27.47,27.48,17594.0,26.2515,26.2611,26.242,26.2515,17594.0
2023-09-20 11:35:00,27.48,27.49,27.45,27.45,11396.0,26.2515,26.2611,26.2229,26.2229,11396.0
2023-09-20 11:40:00,27.45,27.47,27.45,27.47,6504.0,26.2229,26.242,26.2229,26.242,6504.0
2023-09-20 11:45:00,27.46,27.49,27.46,27.49,9776.0,26.2324,26.2611,26.2324,26.2611,9776.0
2023-09-20 11:50:00,27.49,27.53,27.49,27.53,17606.0,26.2611,26.2993,26.2611,26.2993,17606.0
2023-09-20 11:55:00,27.53,27.53,27.51,27.53,13224.0,26.2993,26.2993,26.2802,26.2993,13224.0
2023-09-20 12:00:00,27.53,27.54,27.52,27.53,8040.0,26.2993,26.3089,26.2897,26.2993,8040.0
2023-09-20 12:05:00,27.53,27.53,27.51,27.53,9860.0,26.2993,26.2993,26.2802,26.2993,9860.0
2023-09-20 12:10:00,27.53,27.55,27.52,27.54,42402.0,26.2993,26.3184,26.2897,26.3089,42402.0
2023-09-20 12:15:00,27.55,27.55,27.54,27.55,6200.0,26.3184,26.3184,26.3089,26.3184,6200.0
2023-09-20 12:20:00,27.55,27.56,27.54,27.54,18124.0,26.3184,26.328,26.3089,26.3089,18124.0
2023-09-20 12:25:00,27.54,27.55,27.53,27.55,8684.0,26.3089,26.3184,26.2993,26.3184,8684.0
2023-09-20 12:30:00,27.55,27.56,27.55,27.56,10590.0,26.3184,26.328,26.3184,26.328,10590.0
2023-09-20 12:35:00,27.55,27.56,27.55,27.56,11120.0,26.3184,26.328,26.3184,26.328,11120.0
2023-09-20 12:40:00,27.55,27.57,27.54,27.57,19628.0,26.3184,26.3375,26.3089,26.3375,19628.0
2023-09-20 12:45:00,27.58,27.58,27.54,27.55,21486.0,26.3471,26.3471,26.3089,26.3184,21486.0
2023-09-20 12:50:00,27.55,27.56,27.54,27.56,12806.0,26.3184,26.328,26.3089,26.328,12806.0
2023-09-20 12:55:00,27.56,27.57,27.56,27.57,17638.0,26.328,26.3375,26.328,26.3375,17638.0
2023-09-20 13:00:00,27.56,27.57,27.55,27.56,18202.0,26.328,26.3375,26.3184,26.328,18202.0
2023-09-20 13:05:00,27.57,27.57,27.55,27.55,10908.0,26.3375,26.3375,26.3184,26.3184,10908.0
2023-09-20 13:10:00,27.55,27.56,27.54,27.54,6936.0,26.3184,26.328,26.3089,26.3089,6936.0
2023-09-20 13:15:00,27.54,27.56,27.54,27.56,15180.0,26.3089,26.328,26.3089,26.328,15180.0
2023-09-20 13:20:00,27.55,27.56,27.55,27.55,11262.0,26.3184,26.328,26.3184,26.3184,11262.0
2023-09-20 13:25:00,27.55,27.56,27.55,27.55,13188.0,26.3184,26.328,26.3184,26.3184,13188.0
2023-09-20 13:30:00,27.55,27.55,27.52,27.53,26756.0,26.3184,26.3184,26.2897,26.2993,26756.0
2023-09-20 13:35:00,27.52,27.52,27.48,27.48,7212.0,26.2897,26.2897,26.2515,26.2515,7212.0
2023-09-20 13:40:00,27.47,27.49,27.46,27.49,11728.0,26.242,26.2611,26.2324,26.2611,11728.0
2023-09-20 13:45:00,27.49,27.5,27.48,27.49,6178.0,26.2611,26.2706,26.2515,26.2611,6178.0
2023-09-20 13:50:00,27.49,27.52,27.49,27.52,11856.0,26.2611,26.2897,26.2611,26.2897,11856.0
2023-09-20 13:55:00,27.53,27.53,27.51,27.51,9790.0,26.2993,26.2993,26.2802,26.2802,9790.0
2023-09-20 14:00:00,27.5,27.5,27.35,27.36,28922.0,26.2706,26.2706,26.1273,26.1369,28922.0
2023-09-20 14:05:00,27.36,27.4,27.33,27.38,46238.0,26.1369,26.1751,26.1082,26.156,46238.0
2023-09-20 14:10:00,27.38,27.4,27.36,27.37,26080.0,26.156,26.1751,26.1369,26.1465,26080.0
2023-09-20 14:15:00,27.36,27.4,27.34,27.38,28320.0,26.1369,26.1751,26.1178,26.156,28320.0
2023-09-20 14:20:00,27.38,27.4,27.36,27.39,19480.0,26.156,26.1751,26.1369,26.1656,19480.0
2023-09-20 14:25:00,27.38,27.39,27.36,27.36,17422.0,26.156,26.1656,26.1369,26.1369,17422.0
2023-09-20 14:30:00,27.36,27.45,27.34,27.4,45350.0,26.1369,26.2229,26.1178,26.1751,45350.0
2023-09-20 14:35:00,27.4,27.43,27.4,27.4,28682.0,26.1751,26.2038,26.1751,26.1751,28682.0
2023-09-20 14:40:00,27.4,27.4,27.36,27.4,31864.0,26.1751,26.1751,26.1369,26.1751,31864.0
2023-09-20 14:45:00,27.4,27.4,27.33,27.33,40414.0,26.1751,26.1751,26.1082,26.1082,40414.0
2023-09-20 14:50:00,27.32,27.34,27.29,27.3,49634.0,26.0987,26.1178,26.07,26.0796,49634.0
2023-09-20 14:55:00,27.3,27.34,27.29,27.3,33558.0,26.0796,26.1178,26.07,26.0796,33558.0
2023-09-20 15:00:00,27.3,27.34,27.29,27.33,24350.0,26.0796,26.1178,26.07,26.1082,24350.0
2023-09-20 15:05:00,27.33,27.34,27.29,27.3,25146.0,26.1082,26.1178,26.07,26.0796,25146.0
2023-09-20 15:10:00,27.3,27.31,27.25,27.27,23166.0,26.0796,26.0891,26.0318,26.0509,23166.0
2023-09-20 15:15:00,27.27,27.27,27.24,27.25,22334.0,26.0509,26.0509,26.0223,26.0318,22334.0
2023-09-20 15:20:00,27.25,27.27,27.24,27.25,30276.0,26.0318,26.0509,26.0223,26.0318,30276.0
2023-09-20 15:25:00,27.26,27.28,27.25,27.26,26968.0,26.0414,26.0605,26.0318,26.0414,26968.0
2023-09-20 15:30:00,27.27,27.27,27.2,27.21,49400.0,26.0509,26.0509,25.9841,25.9936,49400.0
2023-09-20 15:35:00,27.2,27.21,27.18,27.2,38972.0,25.9841,25.9936,25.9649,25.9841,38972.0
2023-09-20 15:40:00,27.2,27.21,27.18,27.18,73768.0,25.9841,25.9936,25.9649,25.9649,73768.0
2023-09-20 15:45:00,27.19,27.19,27.15,27.18,81884.0,25.9745,25.9745,25.9363,25.9649,81884.0
2023-09-20 15:50:00,27.18,27.18,27.15,27.15,133660.0,25.9649,25.9649,25.9363,25.9363,133660.0
2023-09-20 15:55:00,27.15,27.17,27.13,27.14,294536.0,25.9363,25.9554,25.9172,25.9267,294536.0
2023-09-21 09:30:00,27.09,27.11,27.01,27.04,72222.0,25.879,25.8981,25.8025,25.8312,72222.0
2023-09-21 09:35:00,27.04,27.06,26.92,26.93,37904.0,25.8312,25.8503,25.7166,25.7261,37904.0
2023-09-21 09:40:00,26.93,26.99,26.92,26.97,39146.0,25.7261,25.7834,25.7166,25.7643,39146.0
2023-09-21 09:45:00,26.96,27.01,26.96,27.01,15300.0,25.7548,25.8025,25.7548,25.8025,15300.0
2023-09-21 09:50:00,27.01,27.05,27.01,27.05,32096.0,25.8025,25.8408,25.8025,25.8408,32096.0
2023-09-21 09:55:00,27.05,27.05,26.98,26.98,31446.0,25.8408,25.8408,25.7739,25.7739,31446.0
2023-09-21 10:00:00,26.99,27.05,26.99,27.02,34306.0,25.7834,25.8408,25.7834,25.8121,34306.0
2023-09-21 10:05:00,27.02,27.05,27.02,27.04,26344.0,25.8121,25.8408,25.8121,25.8312,26344.0
2023-09-21 10:10:00,27.06,27.06,27.03,27.05,17458.0,25.8503,25.8503,25.8217,25.8408,17458.0
2023-09-21 10:15:00,27.06,27.11,27.06,27.08,58566.0,25.8503,25.8981,25.8503,25.8694,58566.0
2023-09-21 10:20:00,27.08,27.14,27.08,27.14,21960.0,25.8694,25.9267,25.8694,25.9267,21960.0
2023-09-21 10:25:00,27.13,27.16,27.11,27.13,43018.0,25.9172,25.9458,25.8981,25.9172,43018.0
2023-09-21 10:30:00,27.12,27.13,27.08,27.09,21046.0,25.9076,25.9172,25.8694,25.879,21046.0
2023-09-21 10:35:00,27.09,27.15,27.09,27.15,12374.0,25.879,25.9363,25.879,25.9363,12374.0
2023-09-21 10:40:00,27.15,27.15,27.14,27.14,27126.0,25.9363,25.9363,25.9267,25.9267,27126.0
2023-09-21 10:45:00,27.14,27.16,27.11,27.15,35482.0,25.9267,25.9458,25.8981,25.9363,35482.0
2023-09-21 10:50:00,27.16,27.16,27.08,27.08,29404.0,25.9458,25.9458,25.8694,25.8694,29404.0
2023-09-21 10:55:00,27.08,27.09,27.05,27.07,25608.0,25.8694,25.879,25.8408,25.8599,25608.0
2023-09-21 11:00:00,27.08,27.11,27.07,27.11,15708.0,25.8694,25.8981,25.8599,25.8981,15708.0
2023-09-21 11:05:00,27.11,27.14,27.1,27.11,86356.0,25.8981,25.9267,25.8885,25.8981,86356.0
2023-09-21 11:10:00,27.11,27.12,27.09,27.09,68114.0,25.8981,25.9076,25.879,25.879,68114.0
2023-09-21 11:15:00,27.09,27.09,27.06,27.08,21338.0,25.879,25.879,25.8503,25.8694,21338.0
2023-09-21 11:20:00,27.08,27.11,27.07,27.09,22020.0,25.8694,25.8981,25.8599,25.879,22020.0
2023-09-21 11:25:00,27.1,27.11,27.08,27.09,32246.0,25.8885,25.8981,25.8694,25.879,32246.0
2023-09-21 11:30:00,27.09,27.13,27.09,27.13,25988.0,25.879,25.9172,25.879,25.9172,25988.0
2023-09-21 11:35:00,27.13,27.15,27.11,27.14,28420.0,25.9172,25.9363,25.8981,25.9267,28420.0
2023-09-21 11:40:00,27.15,27.18,27.14,27.18,37758.0,25.9363,25.9649,25.9267,25.9649,37758.0
2023-09-21 11:45:00,27.18,27.24,27.18,27.24,29956.0,25.9649,26.0223,25.9649,26.0223,29956.0
2023-09-21 11:50:00,27.24,27.24,27.21,27.23,63024.0,26.0223,26.0223,25.9936,26.0127,63024.0
2023-09-21 11:55:00,27.23,27.25,27.21,27.23,67742.0,26.0127,26.0318,25.9936,26.0127,67742.0
2023-09-21 12:00:00,27.22,27.25,27.22,27.25,60418.0,26.0032,26.0318,26.0032,26.0318,60418.0
2023-09-21 12:05:00,27.25,27.28,27.25,27.27,50234.0,26.0318,26.0605,26.0318,26.0509,50234.0
2023-09-21 12:10:00,27.27,27.27,27.25,27.25,40848.0,26.0509,26.0509,26.0318,26.0318,40848.0
2023-09-21 12:15:00,27.25,27.26,27.24,27.26,71024.0,26.0318,26.0414,26.0223,26.0414,71024.0
2023-09-21 12:20:00,27.25,27.27,27.24,27.25,63384.0,26.0318,26.0509,26.0223,26.0318,63384.0
2023-09-21 12:25:00,27.25,27.25,27.23,27.24,70474.0,26.0318,26.0318,26.0127,26.0223,70474.0
2023-09-21 12:30:00,27.23,27.24,27.21,27.23,39656.0,26.0127,26.0223,25.9936,26.0127,39656.0
2023-09-21 12:35:00,27.22,27.23,27.18,27.18,24660.0,26.0032,26.0127,25.9649,25.9649,24660.0
2023-09-21 12:40:00,27.18,27.18,27.15,27.16,24486.0,25.9649,25.9649,25.9363,25.9458,24486.0
2023-09-21 12:45:00,27.16,27.18,27.15,27.15,17168.0,25.9458,25.9649,25.9363,25.9363,17168.0
2023-09-21 12:50:00,27.15,27.16,27.13,27.14,22522.0,25.9363,25.9458,25.9172,25.9267,22522.0
2023-09-21 12:55:00,27.13,27.13,27.11,27.11,17610.0,25.9172,25.9172,25.8981,25.8981,17610.0
2023-09-21 13:00:00,27.11,27.13,27.1,27.11,19048.0,25.8981,25.9172,25.8885,25.8981,19048.0
2023-09-21 13:05:00,27.11,27.13,27.11,27.11,14332.0,25.8981,25.9172,25.8981,25.8981,14332.0
2023-09-21 13:10:00,27.11,27.13,27.11,27.11,30922.0,25.8981,25.9172,25.8981,25.8981,30922.0
2023-09-21 13:15:00,27.12,27.15,27.12,27.12,39338.0,25.9076,25.9363,25.9076,25.9076,39338.0
2023-09-21 13:20:00,27.13,27.13,27.11,27.13,17738.0,25.9172,25.9172,25.8981,25.9172,17738.0
2023-09-21 13:25:00,27.13,27.14,27.12,27.13,19520.0,25.9172,25.9267,25.9076,25.9172,19520.0
2023-09-21 13:30:00,27.13,27.14,27.12,27.14,20980.0,25.9172,25.9267,25.9076,25.9267,20980.0
2023-09-21 13:35:00,27.14,27.19,27.13,27.17,63318.0,25.9267,25.9745,25.9172,25.9554,63318.0
2023-09-21 13:40:00,27.17,27.17,27.15,27.15,22032.0,25.9554,25.9554,25.9363,25.9363,22032.0
2023-09-21 13:45:00,27.15,27.18,27.15,27.18,7654.0,25.9363,25.9649,25.9363,25.9649,7654.0
2023-09-21 13:50:00,27.18,27.21,27.18,27.19,17478.0,25.9649,25.9936,25.9649,25.9745,17478.0
2023-09-21 13:55:00,27.18,27.2,27.18,27.19,15276.0,25.9649,25.9841,25.9649,25.9745,15276.0
2023-09-21 14:00:00,27.19,27.19,27.16,27.16,22016.0,25.9745,25.9745,25.9458,25.9458,22016.0
2023-09-21 14:05:00,27.17,27.19,27.17,27.18,17640.0,25.9554,25.9745,25.9554,25.9649,17640.0
2023-09-21 14:10:00,27.18,27.21,27.18,27.2,20300.0,25.9649,25.9936,25.9649,25.9841,20300.0
2023-09-21 14:15:00,27.2,27.21,27.18,27.19,17324.0,25.9841,25.9936,25.9649,25.9745,17324.0
2023-09-21 14:20:00,27.19,27.2,27.18,27.2,14412.0,25.9745,25.9841,25.9649,25.9841,14412.0
2023-09-21 14:25:00,27.2,27.2,27.16,27.16,26676.0,25.9841,25.9841,25.9458,25.9458,26676.0
2023-09-21 14:30:00,27.16,27.16,27.14,27.14,28192.0,25.9458,25.9458,25.9267,25.9267,28192.0
2023-09-21 14:35:00,27.14,27.18,27.13,27.15,28628.0,25.9267,25.9649,25.9172,25.9363,28628.0
2023-09-21 14:40:00,27.16,27.17,27.15,27.17,14096.0,25.9458,25.9554,25.9363,25.9554,14096.0
2023-09-21 14:45:00,27.17,27.18,27.17,27.18,26732.0,25.9554,25.9649,25.9554,25.9649,26732.0
2023-09-21 14:50:00,27.18,27.22,27.18,27.2,36504.0,25.9649,26.0032,25.9649,25.9841,36504.0
2023-09-21 14:55:00,27.2,27.21,27.18,27.19,29082.0,25.9841,25.9936,25.9649,25.9745,29082.0
2023-09-21 15:00:00,27.19,27.2,27.18,27.2,27818.0,25.9745,25.9841,25.9649,25.9841,27818.0
2023-09-21 15:05:00,27.2,27.22,27.18,27.22,33848.0,25.9841,26.0032,25.9649,26.0032,33848.0
2023-09-21 15:10:00,27.22,27.22,27.18,27.19,28726.0,26.0032,26.0032,25.9649,25.9745,28726.0
2023-09-21 15:15:00,27.19,27.2,27.15,27.15,29732.0,25.9745,25.9841,25.9363,25.9363,29732.0
2023-09-21 15:20:00,27.15,27.17,27.15,27.15,40056.0,25.9363,25.9554,25.9363,25.9363,40056.0
2023-09-21 15:25:00,27.15,27.15,27.11,27.13,27006.0,25.9363,25.9363,25.8981,25.9172,27006.0
2023-09-21 15:30:00,27.12,27.13,27.11,27.12,65506.0,25.9076,25.9172,25.8981,25.9076,65506.0
2023-09-21 15:35:00,27.12,27.14,27.12,27.13,41752.0,25.9076,25.9267,25.9076,25.9172,41752.0
2023-09-21 15:40:00,27.13,27.13,27.11,27.11,84298.0,25.9172,25.9172,25.8981,25.8981,84298.0
2023-09-21 15:45:00,27.11,27.12,27.1,27.1,89320.0,25.8981,25.9076,25.8885,25.8885,89320.0
2023-09-21 15:50:00,27.09,27.09,27.04,27.07,255782.0,25.879,25.879,25.8312,25.8599,255782.0
2023-09-21 15:55:00,27.07,27.08,27.05,27.05,369022.0,25.8599,25.8694,25.8408,25.8408,369022.0
2023-09-22 09:30:00,27.0,27.05,26.98,27.0,58284.0,25.793,25.8408,25.7739,25.793,58284.0
2023-09-22 09:35:00,27.0,27.11,27.0,27.1,20646.0,25.793,25.8981,25.793,25.8885,20646.0
2023-09-22 09:40:00,27.11,27.15,27.08,27.13,26236.0,25.8981,25.9363,25.8694,25.9172,26236.0
2023-09-22 09:45:00,27.11,27.17,27.11,27.13,34978.0,25.8981,25.9554,25.8981,25.9172,34978.0
2023-09-22 09:50:00,27.13,27.17,27.11,27.14,29758.0,25.9172,25.9554,25.8981,25.9267,29758.0
2023-09-22 09:55:00,27.13,27.15,27.11,27.14,25050.0,25.9172,25.9363,25.8981,25.9267,25050.0
2023-09-22 10:00:00,27.14,27.15,27.11,27.13,23744.0,25.9267,25.9363,25.8981,25.9172,23744.0
2023-09-22 10:05:00,27.13,27.14,27.1,27.13,36772.0,25.9172,25.9267,25.8885,25.9172,36772.0
2023-09-22 10:10:00,27.13,27.16,27.12,27.15,24790.0,25.9172,25.9458,25.9076,25.9363,24790.0
2023-09-22 10:15:00,27.15,27.18,27.14,27.18,9248.0,25.9363,25.9649,25.9267,25.9649,9248.0
2023-09-22 10:20:00,27.18,27.18,27.16,27.17,15432.0,25.9649,25.9649,25.9458,25.9554,15432.0
2023-09-22 10:25:00,27.17,27.18,27.16,27.18,7164.0,25.9554,25.9649,25.9458,25.9649,7164.0
2023-09-22 10:30:00,27.18,27.23,27.18,27.22,13146.0,25.9649,26.0127,25.9649,26.0032,13146.0
2023-09-22 10:35:00,27.23,27.23,27.19,27.2,28038.0,26.0127,26.0127,25.9745,25.9841,28038.0
2023-09-22 10:40:00,27.2,27.2,27.17,27.19,13682.0,25.9841,25.9841,25.9554,25.9745,13682.0
2023-09-22 10:45:00,27.19,27.2,27.15,27.15,10602.0,25.9745,25.9841,25.9363,25.9363,10602.0
2023-09-22 10:50:00,27.16,27.17,27.15,27.16,6658.0,25.9458,25.9554,25.9363,25.9458,6658.0
2023-09-22 10:55:00,27.17,27.22,27.17,27.2,20612.0,25.9554,26.0032,25.9554,25.9841,20612.0
2023-09-22 11:00:00,27.21,27.22,27.17,27.18,18998.0,25.9936,26.0032,25.9554,25.9649,18998.0
2023-09-22 11:05:00,27.19,27.22,27.19,27.2,18864.0,25.9745,26.0032,25.9745,25.9841,18864.0
2023-09-22 11:10:00,27.2,27.2,27.18,27.2,19718.0,25.9841,25.9841,25.9649,25.9841,19718.0
2023-09-22 11:15:00,27.2,27.22,27.19,27.19,18064.0,25.9841,26.0032,25.9745,25.9745,18064.0
2023-09-22 11:20:00,27.19,27.21,27.17,27.18,14022.0,25.9745,25.9936,25.9554,25.9649,14022.0
2023-09-22 11:25:00,27.18,27.21,27.18,27.21,13418.0,25.9649,25.9936,25.9649,25.9936,13418.0
2023-09-22 11:30:00,27.21,27.21,27.18,27.18,22638.0,25.9936,25.9936,25.9649,25.9649,22638.0
2023-09-22 11:35:00,27.18,27.18,27.17,27.17,41198.0,25.9649,25.9649,25.9554,25.9554,41198.0
2023-09-22 11:40:00,27.17,27.18,27.13,27.14,19408.0,25.9554,25.9649,25.9172,25.9267,19408.0
2023-09-22 11:45:00,27.14,27.16,27.13,27.13,19144.0,25.9267,25.9458,25.9172,25.9172,19144.0
2023-09-22 11:50:00,27.14,27.15,27.13,27.13,13560.0,25.9267,25.9363,25.9172,25.9172,13560.0
2023-09-22 11:55:00,27.14,27.16,27.13,27.14,25896.0,25.9267,25.9458,25.9172,25.9267,25896.0
2023-09-22 12:00:00,27.14,27.16,27.12,27.13,23982.0,25.9267,25.9458,25.9076,25.9172,23982.0
2023-09-22 12:05:00,27.14,27.14,27.09,27.11,23538.0,25.9267,25.9267,25.879,25.8981,23538.0
2023-09-22 12:10:00,27.11,27.12,27.1,27.11,15432.0,25.8981,25.9076,25.8885,25.8981,15432.0
2023-09-22 12:15:00,27.11,27.15,27.1,27.15,13126.0,25.8981,25.9363,25.8885,25.9363,13126.0
2023-09-22 12:20:00,27.15,27.18,27.15,27.18,12308.0,25.9363,25.9649,25.9363,25.9649,12308.0
2023-09-22 12:25:00,27.18,27.18,27.16,27.17,10836.0,25.9649,25.9649,25.9458,25.9554,10836.0
2023-09-22 12:30:00,27.17,27.19,27.17,27.18,16562.0,25.9554,25.9745,25.9554,25.9649,16562.0
2023-09-22 12:35:00,27.18,27.22,27.18,27.21,24952.0,25.9649,26.0032,25.9649,25.9936,24952.0
2023-09-22 12:40:00,27.21,27.22,27.2,27.2,11484.0,25.9936,26.0032,25.9841,25.9841,11484.0
2023-09-22 12:45:00,27.2,27.22,27.2,27.22,16706.0,25.9841,26.0032,25.9841,26.0032,16706.0
2023-09-22 12:50:00,27.22,27.22,27.2,27.2,12046.0,26.0032,26.0032,25.9841,25.9841,12046.0
2023-09-22 12:55:00,27.21,27.23,27.21,27.21,21286.0,25.9936,26.0127,25.9936,25.9936,21286.0
2023-09-22 13:00:00,27.21,27.22,27.2,27.21,16356.0,25.9936,26.0032,25.9841,25.9936,16356.0
2023-09-22 13:05:00,27.21,27.22,27.2,27.22,22188.0,25.9936,26.0032,25.9841,26.0032,22188.0
2023-09-22 13:10:00,27.22,27.25,27.22,27.24,18544.0,26.0032,26.0318,26.0032,26.0223,18544.0
2023-09-22 13:15:00,27.24,27.25,27.21,27.22,22204.0,26.0223,26.0318,25.9936,26.0032,22204.0
2023-09-22 13:20:00,27.21,27.22,27.18,27.2,15104.0,25.9936,26.0032,25.9649,25.9841,15104.0
2023-09-22 13:25:00,27.2,27.22,27.18,27.21,18398.0,25.9841,26.0032,25.9649,25.9936,18398.0
2023-09-22 13:30:00,27.21,27.21,27.18,27.2,11396.0,25.9936,25.9936,25.9649,25.9841,11396.0
2023-09-22 13:35:00,27.2,27.21,27.15,27.15,21638.0,25.9841,25.9936,25.9363,25.9363,21638.0
2023-09-22 13:40:00,27.15,27.16,27.13,27.14,11768.0,25.9363,25.9458,25.9172,25.9267,11768.0
2023-09-22 13:45:00,27.14,27.14,27.13,27.13,10284.0,25.9267,25.9267,25.9172,25.9172,10284.0
2023-09-22 13:50:00,27.14,27.18,27.14,27.18,20424.0,25.9267,25.9649,25.9267,25.9649,20424.0
2023-09-22 13:55:00,27.18,27.18,27.16,27.18,13886.0,25.9649,25.9649,25.9458,25.9649,13886.0
2023-09-22 14:00:00,27.17,27.18,27.17,27.18,13306.0,25.9554,25.9649,25.9554,25.9649,13306.0
2023-09-22 14:05:00,27.18,27.18,27.18,27.18,75072.0,25.9649,25.9649,25.9649,25.9649,75072.0
2023-09-22 14:10:00,27.19,27.19,27.14,27.15,25888.0,25.9745,25.9745,25.9267,25.9363,25888.0
2023-09-22 14:15:00,27.15,27.16,27.11,27.13,14348.0,25.9363,25.9458,25.8981,25.9172,14348.0
2023-09-22 14:20:00,27.12,27.14,27.11,27.11,14876.0,25.9076,25.9267,25.8981,25.8981,14876.0
2023-09-22 14:25:00,27.12,27.14,27.1,27.11,21438.0,25.9076,25.9267,25.8885,25.8981,21438.0
2023-09-22 14:30:00,27.11,27.13,27.09,27.13,15176.0,25.8981,25.9172,25.879,25.9172,15176.0
2023-09-22 14:35:00,27.13,27.15,27.1,27.11,18918.0,25.9172,25.9363,25.8885,25.8981,18918.0
2023-09-22 14:40:00,27.1,27.11,27.1,27.1,20542.0,25.8885,25.8981,25.8885,25.8885,20542.0
2023-09-22 14:45:00,27.1,27.11,27.08,27.09,22936.0,25.8885,25.8981,25.8694,25.879,22936.0
2023-09-22 14:50:00,27.09,27.11,27.08,27.11,18144.0,25.879,25.8981,25.8694,25.8981,18144.0
2023-09-22 14:55:00,27.11,27.13,27.1,27.13,18652.0,25.8981,25.9172,25.8885,25.9172,18652.0
2023-09-22 15:00:00,27.13,27.17,27.13,27.17,85736.0,25.9172,25.9554,25.9172,25.9554,85736.0
2023-09-22 15:05:00,27.17,27.22,27.16,27.22,63902.0,25.9554,26.0032,25.9458,26.0032,63902.0
2023-09-22 15:10:00,27.22,27.23,27.21,27.22,124226.0,26.0032,26.0127,25.9936,26.0032,124226.0
2023-09-22 15:15:00,27.23,27.24,27.22,27.24,20438.0,26.0127,26.0223,26.0032,26.0223,20438.0
2023-09-22 15:20:00,27.24,27.27,27.23,27.24,37740.0,26.0223,26.0509,26.0127,26.0223,37740.0
2023-09-22 15:25:00,27.24,27.24,27.22,27.23,24130.0,26.0223,26.0223,26.0032,26.0127,24130.0
2023-09-22 15:30:00,27.22,27.22,27.18,27.18,52548.0,26.0032,26.0032,25.9649,25.9649,52548.0
2023-09-22 15:35:00,27.18,27.19,27.18,27.18,26342.0,25.9649,25.9745,25.9649,25.9649,26342.0
2023-09-22 15:40:00,27.18,27.18,27.12,27.13,32794.0,25.9649,25.9649,25.9076,25.9172,32794.0
2023-09-22 15:45:00,27.13,27.15,27.1,27.11,54134.0,25.9172,25.9363,25.8885,25.8981,54134.0
2023-09-22 15:50:00,27.11,27.12,27.08,27.1,146986.0,25.8981,25.9076,25.8694,25.8885,146986.0
2023-09-22 15:55:00,27.11,27.13,27.1,27.1,258072.0,25.8981,25.9172,25.8885,25.8885,258072.0
2023-09-25 09:30:00,27.08,27.15,27.07,27.15,58948.0,25.8694,25.9363,25.8599,25.9363,58948.0
2023-09-25 09:35:00,27.15,27.22,27.13,27.14,23232.0,25.9363,26.0032,25.9172,25.9267,23232.0
2023-09-25 09:40:00,27.15,27.18,27.15,27.17,30488.0,25.9363,25.9649,25.9363,25.9554,30488.0
2023-09-25 09:45:00,27.18,27.2,27.13,27.15,29082.0,25.9649,25.9841,25.9172,25.9363,29082.0
2023-09-25 09:50:00,27.15,27.16,27.11,27.15,42766.0,25.9363,25.9458,25.8981,25.9363,42766.0
2023-09-25 09:55:00,27.15,27.15,27.11,27.14,33550.0,25.9363,25.9363,25.8981,25.9267,33550.0
2023-09-25 10:00:00,27.13,27.14,27.09,27.09,22762.0,25.9172,25.9267,25.879,25.879,22762.0
2023-09-25 10:05:00,27.09,27.15,27.09,27.15,22308.0,25.879,25.9363,25.879,25.9363,22308.0
2023-09-25 10:10:00,27.15,27.16,27.13,27.16,32354.0,25.9363,25.9458,25.9172,25.9458,32354.0
2023-09-25 10:15:00,27.16,27.2,27.16,27.19,39110.0,25.9458,25.9841,25.9458,25.9745,39110.0
2023-09-25 10:20:00,27.2,27.22,27.18,27.18,24722.0,25.9841,26.0032,25.9649,25.9649,24722.0
2023-09-25 10:25:00,27.18,27.18,27.15,27.18,23580.0,25.9649,25.9649,25.9363,25.9649,23580.0
2023-09-25 10:30:00,27.17,27.17,27.13,27.15,22722.0,25.9554,25.9554,25.9172,25.9363,22722.0
2023-09-25 10:35:00,27.15,27.17,27.14,27.15,35042.0,25.9363,25.9554,25.9267,25.9363,35042.0
2023-09-25 10:40:00,27.15,27.22,27.15,27.22,24366.0,25.9363,26.0032,25.9363,26.0032,24366.0
2023-09-25 10:45:00,27.22,27.24,27.22,27.23,30356.0,26.0032,26.0223,26.0032,26.0127,30356.0
2023-09-25 10:50:00,27.23,27.28,27.22,27.28,56296.0,26.0127,26.0605,26.0032,26.0605,56296.0
2023-09-25 10:55:00,27.28,27.28,27.23,27.24,33698.0,26.0605,26.0605,26.0127,26.0223,33698.0
2023-09-25 11:00:00,27.24,27.25,27.21,27.21,13586.0,26.0223,26.0318,25.9936,25.9936,13586.0
2023-09-25 11:05:00,27.2,27.3,27.2,27.29,27120.0,25.9841,26.0796,25.9841,26.07,27120.0
2023-09-25 11:10:00,27.29,27.29,27.25,27.25,24000.0,26.07,26.07,26.0318,26.0318,24000.0
2023-09-25 11:15:00,27.25,27.32,27.25,27.32,31682.0,26.0318,26.0987,26.0318,26.0987,31682.0
2023-09-25 11:20:00,27.33,27.35,27.32,27.35,28862.0,26.1082,26.1273,26.0987,26.1273,28862.0
2023-09-25 11:25:00,27.34,27.35,27.32,27.33,18486.0,26.1178,26.1273,26.0987,26.1082,18486.0
2023-09-25 11:30:00,27.33,27.34,27.33,27.33,30822.0,26.1082,26.1178,26.1082,26.1082,30822.0
2023-09-25 11:35:00,27.33,27.34,27.32,27.33,29740.0,26.1082,26.1178,26.0987,26.1082,29740.0
2023-09-25 11:40:00,27.33,27.38,27.31,27.38,21706.0,26.1082,26.156,26.0891,26.156,21706.0
2023-09-25 11:45:00,27.38,27.39,27.34,27.34,20224.0,26.156,26.1656,26.1178,26.1178,20224.0
2023-09-25 11:50:00,27.34,27.37,27.34,27.36,13426.0,26.1178,26.1465,26.1178,26.1369,13426.0
2023-09-25 11:55:00,27.36,27.36,27.35,27.36,13116.0,26.1369,26.1369,26.1273,26.1369,13116.0
2023-09-25 12:00:00,27.36,27.37,27.36,27.36,21192.0,26.1369,26.1465,26.1369,26.1369,21192.0
2023-09-25 12:05:00,27.36,27.38,27.35,27.36,13434.0,26.1369,26.156,26.1273,26.1369,13434.0
2023-09-25 12:10:00,27.36,27.39,27.36,27.36,14764.0,26.1369,26.1656,26.1369,26.1369,14764.0
2023-09-25 12:15:00,27.37,27.41,27.37,27.4,15616.0,26.1465,26.1847,26.1465,26.1751,15616.0
2023-09-25 12:20:00,27.4,27.41,27.39,27.4,15690.0,26.1751,26.1847,26.1656,26.1751,15690.0
2023-09-25 12:25:00,27.4,27.4,27.39,27.4,11542.0,26.1751,26.1751,26.1656,26.1751,11542.0
2023-09-25 12:30:00,27.4,27.4,27.38,27.39,15330.0,26.1751,26.1751,26.156,26.1656,15330.0
2023-09-25 12:35:00,27.38,27.39,27.36,27.36,17468.0,26.156,26.1656,26.1369,26.1369,17468.0
2023-09-25 12:40:00,27.36,27.39,27.36,27.36,21382.0,26.1369,26.1656,26.1369,26.1369,21382.0
2023-09-25 12:45:00,27.37,27.38,27.36,27.36,21404.0,26.1465,26.156,26.1369,26.1369,21404.0
2023-09-25 12:50:00,27.36,27.36,27.33,27.35,16108.0,26.1369,26.1369,26.1082,26.1273,16108.0
2023-09-25 12:55:00,27.34,27.35,27.33,27.35,10726.0,26.1178,26.1273,26.1082,26.1273,10726.0
2023-09-25 13:00:00,27.35,27.35,27.32,27.32,9840.0,26.1273,26.1273,26.0987,26.0987,9840.0
2023-09-25 13:05:00,27.32,27.34,27.32,27.33,17476.0,26.0987,26.1178,26.0987,26.1082,17476.0
2023-09-25 13:10:00,27.33,27.34,27.31,27.31,16840.0,26.1082,26.1178,26.0891,26.0891,16840.0
2023-09-25 13:15:00,27.31,27.32,27.3,27.31,16052.0,26.0891,26.0987,26.0796,26.0891,16052.0
2023-09-25 13:20:00,27.31,27.32,27.29,27.29,19006.0,26.0891,26.0987,26.07,26.07,19006.0
2023-09-25 13:25:00,27.29,27.3,27.25,27.27,19152.0,26.07,26.0796,26.0318,26.0509,19152.0
2023-09-25 13:30:00,27.27,27.27,27.25,27.27,11892.0,26.0509,26.0509,26.0318,26.0509,11892.0
2023-09-25 13:35:00,27.27,27.28,27.25,27.28,22450.0,26.0509,26.0605,26.0318,26.0605,22450.0
2023-09-25 13:40:00,27.28,27.28,27.25,27.25,17848.0,26.0605,26.0605,26.0318,26.0318,17848.0
2023-09-25 13:45:00,27.25,27.26,27.23,27.24,23880.0,26.0318,26.0414,26.0127,26.0223,23880.0
2023-09-25 13:50:00,27.25,27.29,27.25,27.28,17404.0,26.0318,26.07,26.0318,26.0605,17404.0
2023-09-25 13:55:00,27.28,27.3,27.28,27.3,11418.0,26.0605,26.0796,26.0605,26.0796,11418.0
2023-09-25 14:00:00,27.29,27.31,27.29,27.31,14530.0,26.07,26.0891,26.07,26.0891,14530.0
2023-09-25 14:05:00,27.31,27.31,27.28,27.28,17856.0,26.0891,26.0891,26.0605,26.0605,17856.0
2023-09-25 14:10:00,27.28,27.29,27.28,27.29,16694.0,26.0605,26.07,26.0605,26.07,16694.0
2023-09-25 14:15:00,27.28,27.3,27.28,27.3,21096.0,26.0605,26.0796,26.0605,26.0796,21096.0
2023-09-25 14:20:00,27.3,27.31,27.29,27.29,30684.0,26.0796,26.0891,26.07,26.07,30684.0
2023-09-25 14:25:00,27.29,27.3,27.29,27.3,10420.0,26.07,26.0796,26.07,26.0796,10420.0
2023-09-25 14:30:00,27.3,27.33,27.29,27.33,24334.0,26.0796,26.1082,26.07,26.1082,24334.0
2023-09-25 14:35:00,27.33,27.36,27.32,27.32,25652.0,26.1082,26.1369,26.0987,26.0987,25652.0
2023-09-25 14:40:00,27.32,27.34,27.29,27.3,20148.0,26.0987,26.1178,26.07,26.0796,20148.0
2023-09-25 14:45:00,27.3,27.31,27.29,27.31,15304.0,26.0796,26.0891,26.07,26.0891,15304.0
2023-09-25 14:50:00,27.31,27.32,27.29,27.3,19748.0,26.0891,26.0987,26.07,26.0796,19748.0
2023-09-25 14:55:00,27.3,27.3,27.29,27.3,23772.0,26.0796,26.0796,26.07,26.0796,23772.0
2023-09-25 15:00:00,27.3,27.31,27.25,27.27,22662.0,26.0796,26.0891,26.0318,26.0509,22662.0
2023-09-25 15:05:00,27.26,27.27,27.25,27.26,21960.0,26.0414,26.0509,26.0318,26.0414,21960.0
2023-09-25 15:10:00,27.26,27.3,27.25,27.3,24758.0,26.0414,26.0796,26.0318,26.0796,24758.0
2023-09-25 15:15:00,27.31,27.34,27.3,27.33,28710.0,26.0891,26.1178,26.0796,26.1082,28710.0
2023-09-25 15:20:00,27.33,27.36,27.33,27.35,44234.0,26.1082,26.1369,26.1082,26.1273,44234.0
2023-09-25 15:25:00,27.35,27.35,27.33,27.35,41518.0,26.1273,26.1273,26.1082,26.1273,41518.0
2023-09-25 15:30:00,27.35,27.36,27.34,27.35,46682.0,26.1273,26.1369,26.1178,26.1273,46682.0
2023-09-25 15:35:00,27.35,27.38,27.34,27.38,39510.0,26.1273,26.156,26.1178,26.156,39510.0
2023-09-25 15:40:00,27.38,27.39,27.36,27.36,50524.0,26.156,26.1656,26.1369,26.1369,50524.0
2023-09-25 15:45:00,27.37,27.4,27.37,27.4,60412.0,26.1465,26.1751,26.1465,26.1751,60412.0
2023-09-25 15:50:00,27.4,27.4,27.36,27.36,149710.0,26.1751,26.1751,26.1369,26.1369,149710.0
2023-09-25 15:55:00,27.36,27.41,27.36,27.41,353044.0,26.1369,26.1847,26.1369,26.1847,353044.0
2023-09-26 09:30:00,27.3,27.41,27.3,27.39,82944.0,26.0796,26.1847,26.0796,26.1656,82944.0
2023-09-26 09:35:00,27.39,27.4,27.35,27.36,15780.0,26.1656,26.1751,26.1273,26.1369,15780.0
2023-09-26 09:40:00,27.38,27.39,27.35,27.36,18738.0,26.156,26.1656,26.1273,26.1369,18738.0
2023-09-26 09:45:00,27.36,27.36,27.26,27.26,20368.0,26.1369,26.1369,26.0414,26.0414,20368.0
2023-09-26 09:50:00,27.25,27.25,27.22,27.23,15412.0,26.0318,26.0318,26.0032,26.0127,15412.0
2023-09-26 09:55:00,27.24,27.27,27.21,27.26,112060.0,26.0223,26.0509,25.9936,26.0414,112060.0
2023-09-26 10:00:00,27.26,27.28,27.23,27.23,52064.0,26.0414,26.0605,26.0127,26.0127,52064.0
2023-09-26 10:05:00,27.21,27.26,27.21,27.25,22572.0,25.9936,26.0414,25.9936,26.0318,22572.0
2023-09-26 10:10:00,27.26,27.29,27.25,27.26,15540.0,26.0414,26.07,26.0318,26.0414,15540.0
2023-09-26 10:15:00,27.27,27.27,27.23,27.27,106130.0,26.0509,26.0509,26.0127,26.0509,106130.0
2023-09-26 10:20:00,27.27,27.29,27.25,27.26,42496.0,26.0509,26.07,26.0318,26.0414,42496.0
2023-09-26 10:25:00,27.27,27.29,27.22,27.29,29686.0,26.0509,26.07,26.0032,26.07,29686.0
2023-09-26 10:30:00,27.28,27.32,27.27,27.31,55242.0,26.0605,26.0987,26.0509,26.0891,55242.0
2023-09-26 10:35:00,27.31,27.32,27.28,27.29,24654.0,26.0891,26.0987,26.0605,26.07,24654.0
2023-09-26 10:40:00,27.29,27.35,27.29,27.35,13118.0,26.07,26.1273,26.07,26.1273,13118.0
2023-09-26 10:45:00,27.35,27.35,27.3,27.31,24138.0,26.1273,26.1273,26.0796,26.0891,24138.0
2023-09-26 10:50:00,27.31,27.34,27.3,27.33,43096.0,26.0891,26.1178,26.0796,26.1082,43096.0
2023-09-26 10:55:00,27.34,27.34,27.29,27.33,34846.0,26.1178,26.1178,26.07,26.1082,34846.0
2023-09-26 11:00:00,27.33,27.34,27.29,27.33,16420.0,26.1082,26.1178,26.07,26.1082,16420.0
2023-09-26 11:05:00,27.33,27.33,27.27,27.29,34220.0,26.1082,26.1082,26.0509,26.07,34220.0
2023-09-26 11:10:00,27.3,27.33,27.28,27.33,23098.0,26.0796,26.1082,26.0605,26.1082,23098.0
2023-09-26 11:15:00,27.33,27.36,27.33,27.34,15728.0,26.1082,26.1369,26.1082,26.1178,15728.0
2023-09-26 11:20:00,27.34,27.37,27.34,27.36,20122.0,26.1178,26.1465,26.1178,26.1369,20122.0
2023-09-26 11:25:00,27.35,27.36,27.35,27.35,21466.0,26.1273,26.1369,26.1273,26.1273,21466.0
2023-09-26 11:30:00,27.35,27.36,27.31,27.35,43792.0,26.1273,26.1369,26.0891,26.1273,43792.0
2023-09-26 11:35:00,27.35,27.36,27.34,27.36,38076.0,26.1273,26.1369,26.1178,26.1369,38076.0
2023-09-26 11:40:00,27.36,27.38,27.33,27.37,18422.0,26.1369,26.156,26.1082,26.1465,18422.0
2023-09-26 11:45:00,27.36,27.38,27.35,27.38,36860.0,26.1369,26.156,26.1273,26.156,36860.0
2023-09-26 11:50:00,27.37,27.38,27.36,27.36,33798.0,26.1465,26.156,26.1369,26.1369,33798.0
2023-09-26 11:55:00,27.36,27.38,27.36,27.37,19322.0,26.1369,26.156,26.1369,26.1465,19322.0
2023-09-26 12:00:00,27.36,27.36,27.34,27.34,18572.0,26.1369,26.1369,26.1178,26.1178,18572.0
2023-09-26 12:05:00,27.35,27.36,27.33,27.36,15742.0,26.1273,26.1369,26.1082,26.1369,15742.0
2023-09-26 12:10:00,27.35,27.38,27.35,27.36,20710.0,26.1273,26.156,26.1273,26.1369,20710.0
2023-09-26 12:15:00,27.36,27.37,27.35,27.35,16644.0,26.1369,26.1465,26.1273,26.1273,16644.0
2023-09-26 12:20:00,27.35,27.36,27.32,27.34,58998.0,26.1273,26.1369,26.0987,26.1178,58998.0
2023-09-26 12:25:00,27.35,27.35,27.3,27.3,28000.0,26.1273,26.1273,26.0796,26.0796,28000.0
2023-09-26 12:30:00,27.3,27.3,27.27,27.3,27324.0,26.0796,26.0796,26.0509,26.0796,27324.0
2023-09-26 12:35:00,27.3,27.32,27.3,27.31,16934.0,26.0796,26.0987,26.0796,26.0891,16934.0
2023-09-26 12:40:00,27.31,27.31,27.27,27.28,33348.0,26.0891,26.0891,26.0509,26.0605,33348.0
2023-09-26 12:45:00,27.29,27.29,27.27,27.29,16504.0,26.07,26.07,26.0509,26.07,16504.0
2023-09-26 12:50:00,27.29,27.31,27.29,27.3,11676.0,26.07,26.0891,26.07,26.0796,11676.0
2023-09-26 12:55:00,27.3,27.31,27.29,27.29,21130.0,26.0796,26.0891,26.07,26.07,21130.0
2023-09-26 13:00:00,27.29,27.31,27.28,27.28,31536.0,26.07,26.0891,26.0605,26.0605,31536.0
2023-09-26 13:05:00,27.28,27.3,27.24,27.29,33536.0,26.0605,26.0796,26.0223,26.07,33536.0
2023-09-26 13:10:00,27.29,27.29,27.28,27.28,12876.0,26.07,26.07,26.0605,26.0605,12876.0
2023-09-26 13:15:00,27.28,27.29,27.24,27.25,25960.0,26.0605,26.07,26.0223,26.0318,25960.0
2023-09-26 13:20:00,27.25,27.29,27.25,27.29,35340.0,26.0318,26.07,26.0318,26.07,35340.0
2023-09-26 13:25:00,27.28,27.29,27.25,27.26,17734.0,26.0605,26.07,26.0318,26.0414,17734.0
2023-09-26 13:30:00,27.26,27.27,27.25,27.25,15306.0,26.0414,26.0509,26.0318,26.0318,15306.0
2023-09-26 13:35:00,27.25,27.25,27.21,27.22,34988.0,26.0318,26.0318,25.9936,26.0032,34988.0
2023-09-26 13:40:00,27.22,27.24,27.21,27.22,21996.0,26.0032,26.0223,25.9936,26.0032,21996.0
2023-09-26 13:45:00,27.23,27.24,27.22,27.23,21314.0,26.0127,26.0223,26.0032,26.0127,21314.0
2023-09-26 13:50:00,27.23,27.27,27.23,27.25,19292.0,26.0127,26.0509,26.0127,26.0318,19292.0
2023-09-26 13:55:00,27.26,27.29,27.25,27.28,16608.0,26.0414,26.07,26.0318,26.0605,16608.0
2023-09-26 14:00:00,27.28,27.29,27.26,27.27,24028.0,26.0605,26.07,26.0414,26.0509,24028.0
2023-09-26 14:05:00,27.27,27.28,27.23,27.24,29644.0,26.0509,26.0605,26.0127,26.0223,29644.0
2023-09-26 14:10:00,27.24,27.25,27.23,27.24,19718.0,26.0223,26.0318,26.0127,26.0223,19718.0
2023-09-26 14:15:00,27.24,27.24,27.22,27.22,24186.0,26.0223,26.0223,26.0032,26.0032,24186.0
2023-09-26 14:20:00,27.22,27.28,27.22,27.27,42696.0,26.0032,26.0605,26.0032,26.0509,42696.0
2023-09-26 14:25:00,27.27,27.27,27.24,27.24,28768.0,26.0509,26.0509,26.0223,26.0223,28768.0
2023-09-26 14:30:00,27.25,27.26,27.24,27.25,32260.0,26.0318,26.0414,26.0223,26.0318,32260.0
2023-09-26 14:35:00,27.25,27.25,27.24,27.25,20886.0,26.0318,26.0318,26.0223,26.0318,20886.0
2023-09-26 14:40:00,27.25,27.25,27.22,27.23,52424.0,26.0318,26.0318,26.0032,26.0127,52424.0
2023-09-26 14:45:00,27.23,27.23,27.21,27.23,54066.0,26.0127,26.0127,25.9936,26.0127,54066.0
2023-09-26 14:50:00,27.23,27.24,27.22,27.23,37958.0,26.0127,26.0223,26.0032,26.0127,37958.0
2023-09-26 14:55:00,27.23,27.26,27.23,27.25,29172.0,26.0127,26.0414,26.0127,26.0318,29172.0
2023-09-26 15:00:00,27.24,27.26,27.22,27.22,39044.0,26.0223,26.0414,26.0032,26.0032,39044.0
2023-09-26 15:05:00,27.23,27.25,27.21,27.25,53302.0,26.0127,26.0318,25.9936,26.0318,53302.0
2023-09-26 15:10:00,27.25,27.25,27.21,27.21,33892.0,26.0318,26.0318,25.9936,25.9936,33892.0
2023-09-26 15:15:00,27.2,27.22,27.2,27.2,42018.0,25.9841,26.0032,25.9841,25.9841,42018.0
2023-09-26 15:20:00,27.2,27.2,27.18,27.18,36266.0,25.9841,25.9841,25.9649,25.9649,36266.0
2023-09-26 15:25:00,27.18,27.18,27.15,27.15,52424.0,25.9649,25.9649,25.9363,25.9363,52424.0
2023-09-26 15:30:00,27.15,27.17,27.15,27.16,77804.0,25.9363,25.9554,25.9363,25.9458,77804.0
2023-09-26 15:35:00,27.16,27.16,27.12,27.14,79292.0,25.9458,25.9458,25.9076,25.9267,79292.0
2023-09-26 15:40:00,27.15,27.19,27.14,27.18,71924.0,25.9363,25.9745,25.9267,25.9649,71924.0
2023-09-26 15:45:00,27.18,27.18,27.15,27.15,99416.0,25.9649,25.9649,25.9363,25.9363,99416.0
2023-09-26 15:50:00,27.15,27.2,27.12,27.19,221498.0,25.9363,25.9841,25.9076,25.9745,221498.0
2023-09-26 15:55:00,27.19,27.25,27.19,27.23,459756.0,25.9745,26.0318,25.9745,26.0127,459756.0
2023-09-27 09:30:00,27.33,27.48,27.33,27.44,40806.0,26.1082,26.2515,26.1082,26.2133,40806.0
2023-09-27 09:35:00,27.43,27.43,27.38,27.4,29004.0,26.2038,26.2038,26.156,26.1751,29004.0
2023-09-27 09:40:00,27.4,27.43,27.35,27.43,31038.0,26.1751,26.2038,26.1273,26.2038,31038.0
2023-09-27 09:45:00,27.43,27.47,27.41,27.42,56056.0,26.2038,26.242,26.1847,26.1942,56056.0
2023-09-27 09:50:00,27.43,27.51,27.42,27.49,96616.0,26.2038,26.2802,26.1942,26.2611,96616.0
2023-09-27 09:55:00,27.49,27.53,27.48,27.53,26400.0,26.2611,26.2993,26.2515,26.2993,26400.0
2023-09-27 10:00:00,27.54,27.55,27.49,27.51,28612.0,26.3089,26.3184,26.2611,26.2802,28612.0
2023-09-27 10:05:00,27.51,27.52,27.49,27.5,39042.0,26.2802,26.2897,26.2611,26.2706,39042.0
2023-09-27 10:10:00,27.5,27.5,27.49,27.5,36246.0,26.2706,26.2706,26.2611,26.2706,36246.0
2023-09-27 10:15:00,27.5,27.53,27.49,27.52,59880.0,26.2706,26.2993,26.2611,26.2897,59880.0
2023-09-27 10:20:00,27.52,27.58,27.52,27.56,88264.0,26.2897,26.3471,26.2897,26.328,88264.0
2023-09-27 10:25:00,27.56,27.61,27.56,27.59,87128.0,26.328,26.3757,26.328,26.3566,87128.0
2023-09-27 10:30:00,27.59,27.67,27.58,27.67,50510.0,26.3566,26.433,26.3471,26.433,50510.0
2023-09-27 10:35:00,27.66,27.66,27.61,27.61,58396.0,26.4235,26.4235,26.3757,26.3757,58396.0
2023-09-27 10:40:00,27.61,27.63,27.59,27.6,36578.0,26.3757,26.3948,26.3566,26.3662,36578.0
2023-09-27 10:45:00,27.6,27.63,27.59,27.61,31372.0,26.3662,26.3948,26.3566,26.3757,31372.0
2023-09-27 10:50:00,27.61,27.61,27.52,27.53,30852.0,26.3757,26.3757,26.2897,26.2993,30852.0
2023-09-27 10:55:00,27.54,27.56,27.5,27.52,29310.0,26.3089,26.328,26.2706,26.2897,29310.0
2023-09-27 11:00:00,27.51,27.53,27.5,27.52,66716.0,26.2802,26.2993,26.2706,26.2897,66716.0
2023-09-27 11:05:00,27.52,27.55,27.5,27.53,36380.0,26.2897,26.3184,26.2706,26.2993,36380.0
2023-09-27 11:10:00,27.53,27.56,27.53,27.55,13620.0,26.2993,26.328,26.2993,26.3184,13620.0
2023-09-27 11:15:00,27.54,27.54,27.5,27.51,17118.0,26.3089,26.3089,26.2706,26.2802,17118.0
2023-09-27 11:20:00,27.51,27.53,27.5,27.51,41922.0,26.2802,26.2993,26.2706,26.2802,41922.0
2023-09-27 11:25:00,27.5,27.53,27.5,27.5,22956.0,26.2706,26.2993,26.2706,26.2706,22956.0
2023-09-27 11:30:00,27.5,27.53,27.5,27.52,14326.0,26.2706,26.2993,26.2706,26.2897,14326.0
2023-09-27 11:35:00,27.52,27.52,27.47,27.48,17958.0,26.2897,26.2897,26.242,26.2515,17958.0
2023-09-27 11:40:00,27.47,27.48,27.45,27.45,19276.0,26.242,26.2515,26.2229,26.2229,19276.0
2023-09-27 11:45:00,27.44,27.44,27.41,27.42,12104.0,26.2133,26.2133,26.1847,26.1942,12104.0
2023-09-27 11:50:00,27.42,27.46,27.42,27.43,26024.0,26.1942,26.2324,26.1942,26.2038,26024.0
2023-09-27 11:55:00,27.45,27.46,27.42,27.43,11254.0,26.2229,26.2324,26.1942,26.2038,11254.0
2023-09-27 12:00:00,27.43,27.43,27.38,27.38,22876.0,26.2038,26.2038,26.156,26.156,22876.0
2023-09-27 12:05:00,27.38,27.4,27.36,27.36,23502.0,26.156,26.1751,26.1369,26.1369,23502.0
2023-09-27 12:10:00,27.36,27.41,27.36,27.39,14610.0,26.1369,26.1847,26.1369,26.1656,14610.0
2023-09-27 12:15:00,27.39,27.4,27.38,27.39,12490.0,26.1656,26.1751,26.156,26.1656,12490.0
2023-09-27 12:20:00,27.38,27.39,27.37,27.38,14846.0,26.156,26.1656,26.1465,26.156,14846.0
2023-09-27 12:25:00,27.38,27.39,27.36,27.38,22312.0,26.156,26.1656,26.1369,26.156,22312.0
2023-09-27 12:30:00,27.38,27.41,27.38,27.41,43410.0,26.156,26.1847,26.156,26.1847,43410.0
2023-09-27 12:35:00,27.4,27.42,27.4,27.4,19500.0,26.1751,26.1942,26.1751,26.1751,19500.0
2023-09-27 12:40:00,27.4,27.43,27.4,27.42,27578.0,26.1751,26.2038,26.1751,26.1942,27578.0
2023-09-27 12:45:00,27.42,27.43,27.4,27.4,19800.0,26.1942,26.2038,26.1751,26.1751,19800.0
2023-09-27 12:50:00,27.4,27.41,27.39,27.39,20828.0,26.1751,26.1847,26.1656,26.1656,20828.0
2023-09-27 12:55:00,27.4,27.41,27.4,27.4,15958.0,26.1751,26.1847,26.1751,26.1751,15958.0
2023-09-27 13:00:00,27.4,27.43,27.4,27.43,16474.0,26.1751,26.2038,26.1751,26.2038,16474.0
2023-09-27 13:05:00,27.43,27.43,27.42,27.43,23052.0,26.2038,26.2038,26.1942,26.2038,23052.0
2023-09-27 13:10:00,27.43,27.43,27.38,27.39,25290.0,26.2038,26.2038,26.156,26.1656,25290.0
2023-09-27 13:15:00,27.39,27.4,27.35,27.36,13480.0,26.1656,26.1751,26.1273,26.1369,13480.0
2023-09-27 13:20:00,27.36,27.37,27.34,27.36,14700.0,26.1369,26.1465,26.1178,26.1369,14700.0
2023-09-27 13:25:00,27.36,27.36,27.33,27.34,15412.0,26.1369,26.1369,26.1082,26.1178,15412.0
2023-09-27 13:30:00,27.33,27.33,27.32,27.33,14170.0,26.1082,26.1082,26.0987,26.1082,14170.0
2023-09-27 13:35:00,27.33,27.35,27.32,27.33,17220.0,26.1082,26.1273,26.0987,26.1082,17220.0
2023-09-27 13:40:00,27.33,27.33,27.3,27.33,13302.0,26.1082,26.1082,26.0796,26.1082,13302.0
2023-09-27 13:45:00,27.33,27.35,27.33,27.35,12178.0,26.1082,26.1273,26.1082,26.1273,12178.0
2023-09-27 13:50:00,27.35,27.37,27.34,27.37,11620.0,26.1273,26.1465,26.1178,26.1465,11620.0
2023-09-27 13:55:00,27.36,27.39,27.36,27.38,11796.0,26.1369,26.1656,26.1369,26.156,11796.0
2023-09-27 14:00:00,27.39,27.4,27.38,27.38,18014.0,26.1656,26.1751,26.156,26.156,18014.0
2023-09-27 14:05:00,27.38,27.4,27.38,27.39,19488.0,26.156,26.1751,26.156,26.1656,19488.0
2023-09-27 14:10:00,27.39,27.39,27.37,27.39,8680.0,26.1656,26.1656,26.1465,26.1656,8680.0
2023-09-27 14:15:00,27.4,27.41,27.39,27.4,13562.0,26.1751,26.1847,26.1656,26.1751,13562.0
2023-09-27 14:20:00,27.4,27.42,27.39,27.42,17126.0,26.1751,26.1942,26.1656,26.1942,17126.0
2023-09-27 14:25:00,27.42,27.45,27.41,27.45,54554.0,26.1942,26.2229,26.1847,26.2229,54554.0
2023-09-27 14:30:00,27.45,27.5,27.44,27.49,62982.0,26.2229,26.2706,26.2133,26.2611,62982.0
2023-09-27 14:35:00,27.49,27.5,27.49,27.5,68602.0,26.2611,26.2706,26.2611,26.2706,68602.0
2023-09-27 14:40:00,27.5,27.52,27.48,27.52,79980.0,26.2706,26.2897,26.2515,26.2897,79980.0
2023-09-27 14:45:00,27.52,27.53,27.48,27.48,33290.0,26.2897,26.2993,26.2515,26.2515,33290.0
2023-09-27 14:50:00,27.48,27.5,27.48,27.5,72288.0,26.2515,26.2706,26.2515,26.2706,72288.0
2023-09-27 14:55:00,27.5,27.5,27.48,27.49,79282.0,26.2706,26.2706,26.2515,26.2611,79282.0
2023-09-27 15:00:00,27.49,27.53,27.48,27.53,70698.0,26.2611,26.2993,26.2515,26.2993,70698.0
2023-09-27 15:05:00,27.53,27.59,27.52,27.57,50586.0,26.2993,26.3566,26.2897,26.3375,50586.0
2023-09-27 15:10:00,27.57,27.59,27.55,27.55,46890.0,26.3375,26.3566,26.3184,26.3184,46890.0
2023-09-27 15:15:00,27.55,27.56,27.5,27.51,76514.0,26.3184,26.328,26.2706,26.2802,76514.0
2023-09-27 15:20:00,27.51,27.57,27.5,27.54,66696.0,26.2802,26.3375,26.2706,26.3089,66696.0
2023-09-27 15:25:00,27.54,27.57,27.54,27.54,28334.0,26.3089,26.3375,26.3089,26.3089,28334.0
2023-09-27 15:30:00,27.54,27.56,27.53,27.55,36196.0,26.3089,26.328,26.2993,26.3184,36196.0
2023-09-27 15:35:00,27.55,27.55,27.5,27.53,37062.0,26.3184,26.3184,26.2706,26.2993,37062.0
2023-09-27 15:40:00,27.53,27.54,27.46,27.49,37178.0,26.2993,26.3089,26.2324,26.2611,37178.0
2023-09-27 15:45:00,27.49,27.5,27.46,27.5,47088.0,26.2611,26.2706,26.2324,26.2706,47088.0
2023-09-27 15:50:00,27.51,27.58,27.5,27.54,194502.0,26.2802,26.3471,26.2706,26.3089,194502.0
2023-09-27 15:55:00,27.54,27.56,27.52,27.54,338866.0,26.3089,26.328,26.2897,26.3089,338866.0
2023-09-28 09:30:00,27.61,27.77,27.59,27.75,61812.0,26.3757,26.5286,26.3566,26.5095,61812.0
2023-09-28 09:35:00,27.75,27.75,27.66,27.67,21252.0,26.5095,26.5095,26.4235,26.433,21252.0
2023-09-28 09:40:00,27.68,27.68,27.54,27.56,19784.0,26.4426,26.4426,26.3089,26.328,19784.0
2023-09-28 09:45:00,27.56,27.64,27.55,27.6,17348.0,26.328,26.4044,26.3184,26.3662,17348.0
2023-09-28 09:50:00,27.61,27.68,27.61,27.67,13650.0,26.3757,26.4426,26.3757,26.433,13650.0
2023-09-28 09:55:00,27.67,27.73,27.67,27.73,27516.0,26.433,26.4904,26.433,26.4904,27516.0
2023-09-28 10:00:00,27.73,27.75,27.69,27.71,23502.0,26.4904,26.5095,26.4521,26.4713,23502.0
2023-09-28 10:05:00,27.7,27.74,27.67,27.72,35712.0,26.4617,26.4999,26.433,26.4808,35712.0
2023-09-28 10:10:00,27.72,27.75,27.71,27.75,19950.0,26.4808,26.5095,26.4713,26.5095,19950.0
2023-09-28 10:15:00,27.75,27.76,27.72,27.76,39074.0,26.5095,26.519,26.4808,26.519,39074.0
2023-09-28 10:20:00,27.76,27.77,27.74,27.74,52892.0,26.519,26.5286,26.4999,26.4999,52892.0
2023-09-28 10:25:00,27.74,27.77,27.71,27.73,24676.0,26.4999,26.5286,26.4713,26.4904,24676.0
2023-09-28 10:30:00,27.73,27.73,27.64,27.66,38510.0,26.4904,26.4904,26.4044,26.4235,38510.0
2023-09-28 10:35:00,27.66,27.69,27.65,27.69,83678.0,26.4235,26.4521,26.4139,26.4521,83678.0
2023-09-28 10:40:00,27.7,27.7,27.66,27.7,92618.0,26.4617,26.4617,26.4235,26.4617,92618.0
2023-09-28 10:45:00,27.71,27.75,27.68,27.73,36818.0,26.4713,26.5095,26.4426,26.4904,36818.0
2023-09-28 10:50:00,27.73,27.77,27.73,27.76,20140.0,26.4904,26.5286,26.4904,26.519,20140.0
2023-09-28 10:55:00,27.77,27.78,27.75,27.77,28122.0,26.5286,26.5381,26.5095,26.5286,28122.0
2023-09-28 11:00:00,27.78,27.8,27.75,27.79,19948.0,26.5381,26.5572,26.5095,26.5477,19948.0
2023-09-28 11:05:00,27.79,27.83,27.78,27.82,22166.0,26.5477,26.5859,26.5381,26.5763,22166.0
2023-09-28 11:10:00,27.82,27.84,27.81,27.83,17934.0,26.5763,26.5954,26.5668,26.5859,17934.0
2023-09-28 11:15:00,27.82,27.84,27.81,27.81,29234.0,26.5763,26.5954,26.5668,26.5668,29234.0
2023-09-28 11:20:00,27.81,27.88,27.81,27.88,13518.0,26.5668,26.6337,26.5668,26.6337,13518.0
2023-09-28 11:25:00,27.89,27.9,27.86,27.9,21862.0,26.6432,26.6528,26.6145,26.6528,21862.0
2023-09-28 11:30:00,27.9,27.94,27.9,27.92,19094.0,26.6528,26.691,26.6528,26.6719,19094.0
2023-09-28 11:35:00,27.92,27.93,27.9,27.91,20196.0,26.6719,26.6814,26.6528,26.6623,20196.0
2023-09-28 11:40:00,27.91,27.95,27.91,27.93,46286.0,26.6623,26.7005,26.6623,26.6814,46286.0
2023-09-28 11:45:00,27.93,27.93,27.88,27.9,23822.0,26.6814,26.6814,26.6337,26.6528,23822.0
2023-09-28 11:50:00,27.9,27.91,27.89,27.89,17070.0,26.6528,26.6623,26.6432,26.6432,17070.0
2023-09-28 11:55:00,27.9,27.9,27.88,27.89,12360.0,26.6528,26.6528,26.6337,26.6432,12360.0
2023-09-28 12:00:00,27.89,27.9,27.86,27.88,21712.0,26.6432,26.6528,26.6145,26.6337,21712.0
2023-09-28 12:05:00,27.88,27.89,27.85,27.85,32308.0,26.6337,26.6432,26.605,26.605,32308.0
2023-09-28 12:10:00,27.85,27.86,27.84,27.86,17902.0,26.605,26.6145,26.5954,26.6145,17902.0
2023-09-28 12:15:00,27.86,27.86,27.85,27.86,12050.0,26.6145,26.6145,26.605,26.6145,12050.0
2023-09-28 12:20:00,27.86,27.88,27.86,27.87,7780.0,26.6145,26.6337,26.6145,26.6241,7780.0
2023-09-28 12:25:00,27.87,27.93,27.86,27.91,62608.0,26.6241,26.6814,26.6145,26.6623,62608.0
2023-09-28 12:30:00,27.92,27.93,27.91,27.93,11268.0,26.6719,26.6814,26.6623,26.6814,11268.0
2023-09-28 12:35:00,27.93,27.95,27.92,27.93,13294.0,26.6814,26.7005,26.6719,26.6814,13294.0
2023-09-28 12:40:00,27.93,27.95,27.93,27.95,7584.0,26.6814,26.7005,26.6814,26.7005,7584.0
2023-09-28 12:45:00,27.94,27.94,27.89,27.9,9718.0,26.691,26.691,26.6432,26.6528,9718.0
2023-09-28 12:50:00,27.9,27.92,27.88,27.88,17760.0,26.6528,26.6719,26.6337,26.6337,17760.0
2023-09-28 12:55:00,27.87,27.9,27.86,27.89,23176.0,26.6241,26.6528,26.6145,26.6432,23176.0
2023-09-28 13:00:00,27.9,27.91,27.86,27.86,13776.0,26.6528,26.6623,26.6145,26.6145,13776.0
2023-09-28 13:05:00,27.86,27.9,27.85,27.9,14470.0,26.6145,26.6528,26.605,26.6528,14470.0
2023-09-28 13:10:00,27.9,27.9,27.86,27.89,64632.0,26.6528,26.6528,26.6145,26.6432,64632.0
2023-09-28 13:15:00,27.89,27.9,27.88,27.88,34742.0,26.6432,26.6528,26.6337,26.6337,34742.0
2023-09-28 13:20:00,27.88,27.92,27.88,27.91,52820.0,26.6337,26.6719,26.6337,26.6623,52820.0
2023-09-28 13:25:00,27.9,27.91,27.86,27.86,15694.0,26.6528,26.6623,26.6145,26.6145,15694.0
2023-09-28 13:30:00,27.86,27.86,27.8,27.81,85708.0,26.6145,26.6145,26.5572,26.5668,85708.0
2023-09-28 13:35:00,27.81,27.83,27.8,27.8,33120.0,26.5668,26.5859,26.5572,26.5572,33120.0
2023-09-28 13:40:00,27.8,27.8,27.77,27.78,13556.0,26.5572,26.5572,26.5286,26.5381,13556.0
2023-09-28 13:45:00,27.78,27.8,27.78,27.8,20582.0,26.5381,26.5572,26.5381,26.5572,20582.0
2023-09-28 13:50:00,27.8,27.81,27.78,27.79,19500.0,26.5572,26.5668,26.5381,26.5477,19500.0
2023-09-28 13:55:00,27.79,27.8,27.77,27.79,16260.0,26.5477,26.5572,26.5286,26.5477,16260.0
2023-09-28 14:00:00,27.79,27.81,27.78,27.79,15806.0,26.5477,26.5668,26.5381,26.5477,15806.0
2023-09-28 14:05:00,27.79,27.84,27.79,27.82,16972.0,26.5477,26.5954,26.5477,26.5763,16972.0
2023-09-28 14:10:00,27.82,27.85,27.8,27.85,24758.0,26.5763,26.605,26.5572,26.605,24758.0
2023-09-28 14:15:00,27.85,27.86,27.84,27.85,34696.0,26.605,26.6145,26.5954,26.605,34696.0
2023-09-28 14:20:00,27.85,27.86,27.84,27.84,35304.0,26.605,26.6145,26.5954,26.5954,35304.0
2023-09-28 14:25:00,27.84,27.85,27.83,27.84,17842.0,26.5954,26.605,26.5859,26.5954,17842.0
2023-09-28 14:30:00,27.83,27.85,27.81,27.82,22686.0,26.5859,26.605,26.5668,26.5763,22686.0
2023-09-28 14:35:00,27.81,27.81,27.78,27.81,24014.0,26.5668,26.5668,26.5381,26.5668,24014.0
2023-09-28 14:40:00,27.81,27.82,27.79,27.81,105930.0,26.5668,26.5763,26.5477,26.5668,105930.0
2023-09-28 14:45:00,27.8,27.81,27.74,27.75,32218.0,26.5572,26.5668,26.4999,26.5095,32218.0
2023-09-28 14:50:00,27.75,27.78,27.74,27.78,40704.0,26.5095,26.5381,26.4999,26.5381,40704.0
2023-09-28 14:55:00,27.79,27.8,27.77,27.79,34344.0,26.5477,26.5572,26.5286,26.5477,34344.0
2023-09-28 15:00:00,27.79,27.81,27.79,27.81,32746.0,26.5477,26.5668,26.5477,26.5668,32746.0
2023-09-28 15:05:00,27.81,27.85,27.8,27.84,43070.0,26.5668,26.605,26.5572,26.5954,43070.0
2023-09-28 15:10:00,27.85,27.89,27.84,27.89,52668.0,26.605,26.6432,26.5954,26.6432,52668.0
2023-09-28 15:15:00,27.89,27.92,27.88,27.9,48844.0,26.6432,26.6719,26.6337,26.6528,48844.0
2023-09-28 15:20:00,27.91,27.93,27.9,27.93,62094.0,26.6623,26.6814,26.6528,26.6814,62094.0
2023-09-28 15:25:00,27.93,27.98,27.93,27.98,75324.0,26.6814,26.7292,26.6814,26.7292,75324.0
2023-09-28 15:30:00,27.98,27.98,27.93,27.95,74912.0,26.7292,26.7292,26.6814,26.7005,74912.0
2023-09-28 15:35:00,27.95,27.95,27.88,27.88,70048.0,26.7005,26.7005,26.6337,26.6337,70048.0
2023-09-28 15:40:00,27.88,27.93,27.87,27.91,98404.0,26.6337,26.6814,26.6241,26.6623,98404.0
2023-09-28 15:45:00,27.91,27.92,27.89,27.9,94960.0,26.6623,26.6719,26.6432,26.6528,94960.0
2023-09-28 15:50:00,27.9,27.91,27.84,27.85,217522.0,26.6528,26.6623,26.5954,26.605,217522.0
2023-09-28 15:55:00,27.85,27.85,27.82,27.83,363606.0,26.605,26.605,26.5763,26.5859,363606.0
2023-09-29 09:30:00,27.88,27.9,27.79,27.8,76646.0,26.6337,26.6528,26.5477,26.5572,76646.0
2023-09-29 09:35:00,27.8,27.84,27.65,27.65,57866.0,26.5572,26.5954,26.4139,26.4139,57866.0
2023-09-29 09:40:00,27.65,27.66,27.61,27.63,61308.0,26.4139,26.4235,26.3757,26.3948,61308.0
2023-09-29 09:45:00,27.61,27.62,27.52,27.62,59938.0,26.3757,26.3853,26.2897,26.3853,59938.0
2023-09-29 09:50:00,27.63,27.71,27.62,27.71,51932.0,26.3948,26.4713,26.3853,26.4713,51932.0
2023-09-29 09:55:00,27.7,27.72,27.68,27.69,24036.0,26.4617,26.4808,26.4426,26.4521,24036.0
2023-09-29 10:00:00,27.68,27.68,27.64,27.67,69204.0,26.4426,26.4426,26.4044,26.433,69204.0
2023-09-29 10:05:00,27.67,27.67,27.6,27.61,35910.0,26.433,26.433,26.3662,26.3757,35910.0
2023-09-29 10:10:00,27.61,27.61,27.56,27.56,27446.0,26.3757,26.3757,26.328,26.328,27446.0
2023-09-29 10:15:00,27.55,27.57,27.52,27.53,29262.0,26.3184,26.3375,26.2897,26.2993,29262.0
2023-09-29 10:20:00,27.53,27.55,27.49,27.52,43746.0,26.2993,26.3184,26.2611,26.2897,43746.0
2023-09-29 10:25:00,27.52,27.6,27.5,27.6,87174.0,26.2897,26.3662,26.2706,26.3662,87174.0
2023-09-29 10:30:00,27.6,27.62,27.59,27.61,50500.0,26.3662,26.3853,26.3566,26.3757,50500.0
2023-09-29 10:35:00,27.61,27.61,27.59,27.59,34412.0,26.3757,26.3757,26.3566,26.3566,34412.0
2023-09-29 10:40:00,27.6,27.64,27.59,27.64,35302.0,26.3662,26.4044,26.3566,26.4044,35302.0
2023-09-29 10:45:00,27.64,27.64,27.61,27.63,24230.0,26.4044,26.4044,26.3757,26.3948,24230.0
2023-09-29 10:50:00,27.63,27.64,27.59,27.63,19234.0,26.3948,26.4044,26.3566,26.3948,19234.0
2023-09-29 10:55:00,27.63,27.64,27.61,27.63,27982.0,26.3948,26.4044,26.3757,26.3948,27982.0
2023-09-29 11:00:00,27.63,27.64,27.53,27.54,25406.0,26.3948,26.4044,26.2993,26.3089,25406.0
2023-09-29 11:05:00,27.54,27.57,27.51,27.57,30966.0,26.3089,26.3375,26.2802,26.3375,30966.0
2023-09-29 11:10:00,27.57,27.58,27.55,27.57,16282.0,26.3375,26.3471,26.3184,26.3375,16282.0
2023-09-29 11:15:00,27.57,27.58,27.54,27.58,18942.0,26.3375,26.3471,26.3089,26.3471,18942.0
2023-09-29 11:20:00,27.59,27.68,27.59,27.68,23890.0,26.3566,26.4426,26.3566,26.4426,23890.0
2023-09-29 11:25:00,27.68,27.68,27.6,27.6,23964.0,26.4426,26.4426,26.3662,26.3662,23964.0
2023-09-29 11:30:00,27.58,27.61,27.56,27.57,30410.0,26.3471,26.3757,26.328,26.3375,30410.0
2023-09-29 11:35:00,27.57,27.58,27.53,27.55,27778.0,26.3375,26.3471,26.2993,26.3184,27778.0
2023-09-29 11:40:00,27.56,27.59,27.54,27.56,22560.0,26.328,26.3566,26.3089,26.328,22560.0
2023-09-29 11:45:00,27.56,27.57,27.54,27.54,17262.0,26.328,26.3375,26.3089,26.3089,17262.0
2023-09-29 11:50:00,27.54,27.55,27.51,27.53,33608.0,26.3089,26.3184,26.2802,26.2993,33608.0
2023-09-29 11:55:00,27.53,27.55,27.53,27.53,21376.0,26.2993,26.3184,26.2993,26.2993,21376.0
2023-09-29 12:00:00,27.52,27.52,27.47,27.49,41598.0,26.2897,26.2897,26.242,26.2611,41598.0
2023-09-29 12:05:00,27.49,27.5,27.48,27.49,24322.0,26.2611,26.2706,26.2515,26.2611,24322.0
2023-09-29 12:10:00,27.49,27.52,27.47,27.47,67966.0,26.2611,26.2897,26.242,26.242,67966.0
2023-09-29 12:15:00,27.47,27.5,27.45,27.49,20136.0,26.242,26.2706,26.2229,26.2611,20136.0
2023-09-29 12:20:00,27.49,27.51,27.48,27.5,13770.0,26.2611,26.2802,26.2515,26.2706,13770.0
2023-09-29 12:25:00,27.49,27.5,27.47,27.48,11948.0,26.2611,26.2706,26.242,26.2515,11948.0
2023-09-29 12:30:00,27.48,27.5,27.48,27.49,18500.0,26.2515,26.2706,26.2515,26.2611,18500.0
2023-09-29 12:35:00,27.49,27.5,27.47,27.49,16520.0,26.2611,26.2706,26.242,26.2611,16520.0
2023-09-29 12:40:00,27.49,27.51,27.48,27.49,30064.0,26.2611,26.2802,26.2515,26.2611,30064.0
2023-09-29 12:45:00,27.49,27.5,27.44,27.44,40154.0,26.2611,26.2706,26.2133,26.2133,40154.0
2023-09-29 12:50:00,27.45,27.45,27.4,27.4,25480.0,26.2229,26.2229,26.1751,26.1751,25480.0
2023-09-29 12:55:00,27.41,27.43,27.4,27.43,27936.0,26.1847,26.2038,26.1751,26.2038,27936.0
2023-09-29 13:00:00,27.43,27.43,27.36,27.38,28820.0,26.2038,26.2038,26.1369,26.156,28820.0
2023-09-29 13:05:00,27.36,27.37,27.3,27.33,60120.0,26.1369,26.1465,26.0796,26.1082,60120.0
2023-09-29 13:10:00,27.33,27.34,27.3,27.31,17646.0,26.1082,26.1178,26.0796,26.0891,17646.0
2023-09-29 13:15:00,27.31,27.32,27.29,27.31,19010.0,26.0891,26.0987,26.07,26.0891,19010.0
2023-09-29 13:20:00,27.31,27.34,27.31,27.34,24536.0,26.0891,26.1178,26.0891,26.1178,24536.0
2023-09-29 13:25:00,27.34,27.38,27.34,27.36,14280.0,26.1178,26.156,26.1178,26.1369,14280.0
2023-09-29 13:30:00,27.36,27.38,27.35,27.36,19556.0,26.1369,26.156,26.1273,26.1369,19556.0
2023-09-29 13:35:00,27.36,27.39,27.36,27.39,18604.0,26.1369,26.1656,26.1369,26.1656,18604.0
2023-09-29 13:40:00,27.39,27.42,27.37,27.4,20164.0,26.1656,26.1942,26.1465,26.1751,20164.0
2023-09-29 13:45:00,27.4,27.42,27.37,27.38,23246.0,26.1751,26.1942,26.1465,26.156,23246.0
2023-09-29 13:50:00,27.39,27.4,27.33,27.4,172990.0,26.1656,26.1751,26.1082,26.1751,172990.0
2023-09-29 13:55:00,27.39,27.4,27.33,27.34,51828.0,26.1656,26.1751,26.1082,26.1178,51828.0
2023-09-29 14:00:00,27.34,27.35,27.3,27.34,34554.0,26.1178,26.1273,26.0796,26.1178,34554.0
2023-09-29 14:05:00,27.34,27.35,27.31,27.31,24880.0,26.1178,26.1273,26.0891,26.0891,24880.0
2023-09-29 14:10:00,27.3,27.32,27.3,27.3,22618.0,26.0796,26.0987,26.0796,26.0796,22618.0
2023-09-29 14:15:00,27.3,27.31,27.28,27.3,30272.0,26.0796,26.0891,26.0605,26.0796,30272.0
2023-09-29 14:20:00,27.3,27.31,27.29,27.31,19828.0,26.0796,26.0891,26.07,26.0891,19828.0
2023-09-29 14:25:00,27.32,27.34,27.28,27.29,39882.0,26.0987,26.1178,26.0605,26.07,39882.0
2023-09-29 14:30:00,27.29,27.3,27.26,27.28,26230.0,26.07,26.0796,26.0414,26.0605,26230.0
2023-09-29 14:35:00,27.28,27.31,27.27,27.31,63304.0,26.0605,26.0891,26.0509,26.0891,63304.0
2023-09-29 14:40:00,27.31,27.36,27.31,27.36,24872.0,26.0891,26.1369,26.0891,26.1369,24872.0
2023-09-29 14:45:00,27.35,27.36,27.33,27.33,16524.0,26.1273,26.1369,26.1082,26.1082,16524.0
2023-09-29 14:50:00,27.33,27.36,27.32,27.35,22118.0,26.1082,26.1369,26.0987,26.1273,22118.0
2023-09-29 14:55:00,27.35,27.42,27.35,27.41,30302.0,26.1273,26.1942,26.1273,26.1847,30302.0
2023-09-29 15:00:00,27.42,27.43,27.35,27.36,32286.0,26.1942,26.2038,26.1273,26.1369,32286.0
2023-09-29 15:05:00,27.36,27.39,27.35,27.36,58774.0,26.1369,26.1656,26.1273,26.1369,58774.0
2023-09-29 15:10:00,27.35,27.4,27.34,27.38,39658.0,26.1273,26.1751,26.1178,26.156,39658.0
2023-09-29 15:15:00,27.38,27.41,27.36,27.39,25286.0,26.156,26.1847,26.1369,26.1656,25286.0
2023-09-29 15:20:00,27.38,27.39,27.35,27.35,27014.0,26.156,26.1656,26.1273,26.1273,27014.0
2023-09-29 15:25:00,27.35,27.36,27.31,27.36,34146.0,26.1273,26.1369,26.0891,26.1369,34146.0
2023-09-29 15:30:00,27.35,27.35,27.3,27.31,27966.0,26.1273,26.1273,26.0796,26.0891,27966.0
2023-09-29 15:35:00,27.3,27.33,27.3,27.33,42310.0,26.0796,26.1082,26.0796,26.1082,42310.0
2023-09-29 15:40:00,27.33,27.33,27.3,27.31,43928.0,26.1082,26.1082,26.0796,26.0891,43928.0
2023-09-29 15:45:00,27.32,27.38,27.31,27.38,51916.0,26.0987,26.156,26.0891,26.156,51916.0
2023-09-29 15:50:00,27.37,27.43,27.35,27.36,279056.0,26.1465,26.2038,26.1273,26.1369,279056.0
2023-09-29 15:55:00,27.36,27.36,27.27,27.33,459324.0,26.1369,26.1369,26.0509,26.1082,459324.0
2023-10-02 09:30:00,27.37,27.37,27.28,27.31,81028.0,26.1465,26.1465,26.0605,26.0891,81028.0
2023-10-02 09:35:00,27.32,27.36,27.3,27.3,18676.0,26.0987,26.1369,26.0796,26.0796,18676.0
2023-10-02 09:40:00,27.29,27.29,27.23,27.28,32378.0,26.07,26.07,26.0127,26.0605,32378.0
2023-10-02 09:45:00,27.27,27.27,27.2,27.21,25566.0,26.0509,26.0509,25.9841,25.9936,25566.0
2023-10-02 09:50:00,27.22,27.25,27.2,27.23,34238.0,26.0032,26.0318,25.9841,26.0127,34238.0
2023-10-02 09:55:00,27.24,27.27,27.21,27.24,28266.0,26.0223,26.0509,25.9936,26.0223,28266.0
2023-10-02 10:00:00,27.24,27.31,27.22,27.3,48944.0,26.0223,26.0891,26.0032,26.0796,48944.0
2023-10-02 10:05:00,27.3,27.3,27.22,27.22,80658.0,26.0796,26.0796,26.0032,26.0032,80658.0
2023-10-02 10:10:00,27.2,27.3,27.2,27.29,84260.0,25.9841,26.0796,25.9841,26.07,84260.0
2023-10-02 10:15:00,27.29,27.33,27.28,27.3,32434.0,26.07,26.1082,26.0605,26.0796,32434.0
2023-10-02 10:20:00,27.31,27.4,27.31,27.4,38408.0,26.0891,26.1751,26.0891,26.1751,38408.0
2023-10-02 10:25:00,27.4,27.43,27.4,27.41,61660.0,26.1751,26.2038,26.1751,26.1847,61660.0
2023-10-02 10:30:00,27.41,27.43,27.36,27.43,63960.0,26.1847,26.2038,26.1369,26.2038,63960.0
2023-10-02 10:35:00,27.43,27.47,27.42,27.43,41814.0,26.2038,26.242,26.1942,26.2038,41814.0
2023-10-02 10:40:00,27.43,27.44,27.38,27.44,31008.0,26.2038,26.2133,26.156,26.2133,31008.0
2023-10-02 10:45:00,27.45,27.47,27.39,27.4,22236.0,26.2229,26.242,26.1656,26.1751,22236.0
2023-10-02 10:50:00,27.39,27.4,27.33,27.35,45828.0,26.1656,26.1751,26.1082,26.1273,45828.0
2023-10-02 10:55:00,27.34,27.39,27.33,27.39,21070.0,26.1178,26.1656,26.1082,26.1656,21070.0
2023-10-02 11:00:00,27.38,27.45,27.38,27.42,47160.0,26.156,26.2229,26.156,26.1942,47160.0
2023-10-02 11:05:00,27.42,27.42,27.38,27.39,15870.0,26.1942,26.1942,26.156,26.1656,15870.0
2023-10-02 11:10:00,27.39,27.41,27.36,27.4,15212.0,26.1656,26.1847,26.1369,26.1751,15212.0
2023-10-02 11:15:00,27.41,27.46,27.4,27.44,24554.0,26.1847,26.2324,26.1751,26.2133,24554.0
2023-10-02 11:20:00,27.44,27.5,27.43,27.5,25462.0,26.2133,26.2706,26.2038,26.2706,25462.0
2023-10-02 11:25:00,27.5,27.51,27.48,27.5,16128.0,26.2706,26.2802,26.2515,26.2706,16128.0
2023-10-02 11:30:00,27.52,27.53,27.49,27.5,74020.0,26.2897,26.2993,26.2611,26.2706,74020.0
2023-10-02 11:35:00,27.5,27.52,27.47,27.49,26312.0,26.2706,26.2897,26.242,26.2611,26312.0
2023-10-02 11:40:00,27.49,27.49,27.41,27.41,14918.0,26.2611,26.2611,26.1847,26.1847,14918.0
2023-10-02 11:45:00,27.4,27.41,27.36,27.39,19452.0,26.1751,26.1847,26.1369,26.1656,19452.0
2023-10-02 11:50:00,27.39,27.39,27.34,27.35,24292.0,26.1656,26.1656,26.1178,26.1273,24292.0
2023-10-02 11:55:00,27.34,27.35,27.32,27.34,20990.0,26.1178,26.1273,26.0987,26.1178,20990.0
2023-10-02 12:00:00,27.34,27.34,27.3,27.31,17828.0,26.1178,26.1178,26.0796,26.0891,17828.0
2023-10-02 12:05:00,27.31,27.32,27.3,27.3,13272.0,26.0891,26.0987,26.0796,26.0796,13272.0
2023-10-02 12:10:00,27.31,27.32,27.3,27.31,16806.0,26.0891,26.0987,26.0796,26.0891,16806.0
2023-10-02 12:15:00,27.31,27.33,27.27,27.28,21076.0,26.0891,26.1082,26.0509,26.0605,21076.0
2023-10-02 12:20:00,27.28,27.32,27.27,27.31,29562.0,26.0605,26.0987,26.0509,26.0891,29562.0
2023-10-02 12:25:00,27.31,27.33,27.3,27.33,31856.0,26.0891,26.1082,26.0796,26.1082,31856.0
2023-10-02 12:30:00,27.33,27.34,27.31,27.31,19424.0,26.1082,26.1178,26.0891,26.0891,19424.0
2023-10-02 12:35:00,27.31,27.32,27.27,27.29,22112.0,26.0891,26.0987,26.0509,26.07,22112.0
2023-10-02 12:40:00,27.29,27.31,27.27,27.28,16336.0,26.07,26.0891,26.0509,26.0605,16336.0
2023-10-02 12:45:00,27.27,27.28,27.23,27.23,14162.0,26.0509,26.0605,26.0127,26.0127,14162.0
2023-10-02 12:50:00,27.24,27.26,27.24,27.25,17346.0,26.0223,26.0414,26.0223,26.0318,17346.0
2023-10-02 12:55:00,27.25,27.26,27.22,27.26,22474.0,26.0318,26.0414,26.0032,26.0414,22474.0
2023-10-02 13:00:00,27.26,27.28,27.25,27.25,16200.0,26.0414,26.0605,26.0318,26.0318,16200.0
2023-10-02 13:05:00,27.25,27.26,27.23,27.25,16350.0,26.0318,26.0414,26.0127,26.0318,16350.0
2023-10-02 13:10:00,27.26,27.26,27.22,27.23,23578.0,26.0414,26.0414,26.0032,26.0127,23578.0
2023-10-02 13:15:00,27.23,27.3,27.22,27.29,34300.0,26.0127,26.0796,26.0032,26.07,34300.0
2023-10-02 13:20:00,27.3,27.31,27.29,27.31,18608.0,26.0796,26.0891,26.07,26.0891,18608.0
2023-10-02 13:25:00,27.31,27.33,27.3,27.33,18102.0,26.0891,26.1082,26.0796,26.1082,18102.0
2023-10-02 13:30:00,27.33,27.36,27.33,27.34,25498.0,26.1082,26.1369,26.1082,26.1178,25498.0
2023-10-02 13:35:00,27.34,27.35,27.3,27.31,25202.0,26.1178,26.1273,26.0796,26.0891,25202.0
2023-10-02 13:40:00,27.3,27.35,27.3,27.34,20142.0,26.0796,26.1273,26.0796,26.1178,20142.0
2023-10-02 13:45:00,27.34,27.36,27.33,27.35,45874.0,26.1178,26.1369,26.1082,26.1273,45874.0
2023-10-02 13:50:00,27.35,27.37,27.34,27.36,21046.0,26.1273,26.1465,26.1178,26.1369,21046.0
2023-10-02 13:55:00,27.36,27.36,27.31,27.32,15424.0,26.1369,26.1369,26.0891,26.0987,15424.0
2023-10-02 14:00:00,27.32,27.34,27.32,27.32,13554.0,26.0987,26.1178,26.0987,26.0987,13554.0
2023-10-02 14:05:00,27.33,27.36,27.33,27.35,18692.0,26.1082,26.1369,26.1082,26.1273,18692.0
2023-10-02 14:10:00,27.35,27.4,27.35,27.4,16838.0,26.1273,26.1751,26.1273,26.1751,16838.0
2023-10-02 14:15:00,27.4,27.4,27.33,27.33,15954.0,26.1751,26.1751,26.1082,26.1082,15954.0
2023-10-02 14:20:00,27.33,27.33,27.3,27.3,68308.0,26.1082,26.1082,26.0796,26.0796,68308.0
2023-10-02 14:25:00,27.3,27.31,27.28,27.29,27580.0,26.0796,26.0891,26.0605,26.07,27580.0
2023-10-02 14:30:00,27.29,27.32,27.29,27.31,20184.0,26.07,26.0987,26.07,26.0891,20184.0
2023-10-02 14:35:00,27.32,27.32,27.28,27.28,14286.0,26.0987,26.0987,26.0605,26.0605,14286.0
2023-10-02 14:40:00,27.28,27.28,27.24,27.25,35798.0,26.0605,26.0605,26.0223,26.0318,35798.0
2023-10-02 14:45:00,27.25,27.27,27.25,27.27,29462.0,26.0318,26.0509,26.0318,26.0509,29462.0
2023-10-02 14:50:00,27.28,27.32,27.27,27.3,35352.0,26.0605,26.0987,26.0509,26.0796,35352.0
2023-10-02 14:55:00,27.3,27.31,27.27,27.31,18914.0,26.0796,26.0891,26.0509,26.0891,18914.0
2023-10-02 15:00:00,27.31,27.32,27.26,27.27,33750.0,26.0891,26.0987,26.0414,26.0509,33750.0
2023-10-02 15:05:00,27.27,27.3,27.26,27.29,25270.0,26.0509,26.0796,26.0414,26.07,25270.0
2023-10-02 15:10:00,27.29,27.32,27.28,27.28,36996.0,26.07,26.0987,26.0605,26.0605,36996.0
2023-10-02 15:15:00,27.28,27.33,27.28,27.28,28446.0,26.0605,26.1082,26.0605,26.0605,28446.0
2023-10-02 15:20:00,27.28,27.36,27.28,27.36,53290.0,26.0605,26.1369,26.0605,26.1369,53290.0
2023-10-02 15:25:00,27.36,27.36,27.32,27.33,31980.0,26.1369,26.1369,26.0987,26.1082,31980.0
2023-10-02 15:30:00,27.33,27.37,27.33,27.36,30930.0,26.1082,26.1465,26.1082,26.1369,30930.0
2023-10-02 15:35:00,27.36,27.36,27.33,27.36,30940.0,26.1369,26.1369,26.1082,26.1369,30940.0
2023-10-02 15:40:00,27.36,27.36,27.34,27.36,35386.0,26.1369,26.1369,26.1178,26.1369,35386.0
2023-10-02 15:45:00,27.36,27.39,27.35,27.36,61340.0,26.1369,26.1656,26.1273,26.1369,61340.0
2023-10-02 15:50:00,27.36,27.4,27.34,27.4,181776.0,26.1369,26.1751,26.1178,26.1751,181776.0
2023-10-02 15:55:00,27.4,27.45,27.39,27.43,359050.0,26.1751,26.2229,26.1656,26.2038,359050.0
2023-10-03 09:30:00,27.41,27.42,27.31,27.36,108196.0,26.1847,26.1942,26.0891,26.1369,108196.0
2023-10-03 09:35:00,27.37,27.45,27.31,27.42,81978.0,26.1465,26.2229,26.0891,26.1942,81978.0
2023-10-03 09:40:00,27.43,27.52,27.43,27.5,86876.0,26.2038,26.2897,26.2038,26.2706,86876.0
2023-10-03 09:45:00,27.5,27.56,27.48,27.55,81588.0,26.2706,26.328,26.2515,26.3184,81588.0
2023-10-03 09:50:00,27.56,27.59,27.52,27.57,74596.0,26.328,26.3566,26.2897,26.3375,74596.0
2023-10-03 09:55:00,27.56,27.61,27.55,27.6,69978.0,26.328,26.3757,26.3184,26.3662,69978.0
2023-10-03 10:00:00,27.59,27.59,27.49,27.51,93388.0,26.3566,26.3566,26.2611,26.2802,93388.0
2023-10-03 10:05:00,27.5,27.52,27.45,27.47,101808.0,26.2706,26.2897,26.2229,26.242,101808.0
2023-10-03 10:10:00,27.47,27.52,27.43,27.43,79768.0,26.242,26.2897,26.2038,26.2038,79768.0
2023-10-03 10:15:00,27.43,27.43,27.31,27.32,57028.0,26.2038,26.2038,26.0891,26.0987,57028.0
2023-10-03 10:20:00,27.31,27.32,27.2,27.21,38164.0,26.0891,26.0987,25.9841,25.9936,38164.0
2023-10-03 10:25:00,27.2,27.24,27.17,27.18,49944.0,25.9841,26.0223,25.9554,25.9649,49944.0
2023-10-03 10:30:00,27.17,27.17,27.08,27.08,166148.0,25.9554,25.9554,25.8694,25.8694,166148.0
2023-10-03 10:35:00,27.09,27.13,27.05,27.05,55304.0,25.879,25.9172,25.8408,25.8408,55304.0
2023-10-03 10:40:00,27.05,27.09,27.05,27.08,28126.0,25.8408,25.879,25.8408,25.8694,28126.0
2023-10-03 10:45:00,27.08,27.1,27.07,27.08,32626.0,25.8694,25.8885,25.8599,25.8694,32626.0
2023-10-03 10:50:00,27.08,27.14,27.08,27.13,50944.0,25.8694,25.9267,25.8694,25.9172,50944.0
2023-10-03 10:55:00,27.13,27.17,27.11,27.15,64292.0,25.9172,25.9554,25.8981,25.9363,64292.0
2023-10-03 11:00:00,27.14,27.14,27.06,27.07,23622.0,25.9267,25.9267,25.8503,25.8599,23622.0
2023-10-03 11:05:00,27.07,27.11,27.07,27.1,24086.0,25.8599,25.8981,25.8599,25.8885,24086.0
2023-10-03 11:10:00,27.1,27.1,27.06,27.09,23628.0,25.8885,25.8885,25.8503,25.879,23628.0
2023-10-03 11:15:00,27.08,27.12,27.08,27.11,41850.0,25.8694,25.9076,25.8694,25.8981,41850.0
2023-10-03 11:20:00,27.11,27.13,27.01,27.03,106778.0,25.8981,25.9172,25.8025,25.8217,106778.0
2023-10-03 11:25:00,27.03,27.05,27.01,27.02,43522.0,25.8217,25.8408,25.8025,25.8121,43522.0
2023-10-03 11:30:00,27.02,27.05,27.0,27.02,25316.0,25.8121,25.8408,25.793,25.8121,25316.0
2023-10-03 11:35:00,27.02,27.03,26.99,27.0,44928.0,25.8121,25.8217,25.7834,25.793,44928.0
2023-10-03 11:40:00,27.0,27.03,26.97,27.02,54234.0,25.793,25.8217,25.7643,25.8121,54234.0
2023-10-03 11:45:00,27.01,27.03,27.0,27.01,108200.0,25.8025,25.8217,25.793,25.8025,108200.0
2023-10-03 11:50:00,27.01,27.04,27.0,27.02,26778.0,25.8025,25.8312,25.793,25.8121,26778.0
2023-10-03 11:55:00,27.01,27.06,27.0,27.06,25136.0,25.8025,25.8503,25.793,25.8503,25136.0
2023-10-03 12:00:00,27.06,27.09,27.06,27.09,39414.0,25.8503,25.879,25.8503,25.879,39414.0
2023-10-03 12:05:00,27.08,27.09,27.06,27.08,22032.0,25.8694,25.879,25.8503,25.8694,22032.0
2023-10-03 12:10:00,27.08,27.13,27.07,27.13,46664.0,25.8694,25.9172,25.8599,25.9172,46664.0
2023-10-03 12:15:00,27.13,27.15,27.11,27.15,19034.0,25.9172,25.9363,25.8981,25.9363,19034.0
2023-10-03 12:20:00,27.15,27.15,27.11,27.15,9460.0,25.9363,25.9363,25.8981,25.9363,9460.0
2023-10-03 12:25:00,27.14,27.18,27.13,27.17,36088.0,25.9267,25.9649,25.9172,25.9554,36088.0
2023-10-03 12:30:00,27.17,27.19,27.16,27.16,28600.0,25.9554,25.9745,25.9458,25.9458,28600.0
2023-10-03 12:35:00,27.16,27.16,27.14,27.14,13056.0,25.9458,25.9458,25.9267,25.9267,13056.0
2023-10-03 12:40:00,27.14,27.17,27.13,27.13,19558.0,25.9267,25.9554,25.9172,25.9172,19558.0
2023-10-03 12:45:00,27.11,27.15,27.11,27.14,16976.0,25.8981,25.9363,25.8981,25.9267,16976.0
2023-10-03 12:50:00,27.14,27.15,27.11,27.12,12160.0,25.9267,25.9363,25.8981,25.9076,12160.0
2023-10-03 12:55:00,27.11,27.15,27.1,27.12,14862.0,25.8981,25.9363,25.8885,25.9076,14862.0
2023-10-03 13:00:00,27.12,27.16,27.12,27.14,12076.0,25.9076,25.9458,25.9076,25.9267,12076.0
2023-10-03 13:05:00,27.15,27.15,27.09,27.09,35798.0,25.9363,25.9363,25.879,25.879,35798.0
2023-10-03 13:10:00,27.09,27.11,27.08,27.11,16764.0,25.879,25.8981,25.8694,25.8981,16764.0
2023-10-03 13:15:00,27.11,27.11,27.08,27.08,15068.0,25.8981,25.8981,25.8694,25.8694,15068.0
2023-10-03 13:20:00,27.08,27.1,27.07,27.1,20218.0,25.8694,25.8885,25.8599,25.8885,20218.0
2023-10-03 13:25:00,27.09,27.1,27.08,27.09,13720.0,25.879,25.8885,25.8694,25.879,13720.0
2023-10-03 13:30:00,27.08,27.09,27.07,27.07,17366.0,25.8694,25.879,25.8599,25.8599,17366.0
2023-10-03 13:35:00,27.06,27.06,27.04,27.04,10756.0,25.8503,25.8503,25.8312,25.8312,10756.0
2023-10-03 13:40:00,27.05,27.07,27.05,27.05,31842.0,25.8408,25.8599,25.8408,25.8408,31842.0
2023-10-03 13:45:00,27.06,27.06,27.01,27.02,19410.0,25.8503,25.8503,25.8025,25.8121,19410.0
2023-10-03 13:50:00,27.02,27.03,27.0,27.03,15522.0,25.8121,25.8217,25.793,25.8217,15522.0
2023-10-03 13:55:00,27.02,27.03,27.0,27.0,18918.0,25.8121,25.8217,25.793,25.793,18918.0
2023-10-03 14:00:00,27.0,27.03,27.0,27.0,15136.0,25.793,25.8217,25.793,25.793,15136.0
2023-10-03 14:05:00,27.01,27.01,27.0,27.0,209244.0,25.8025,25.8025,25.793,25.793,209244.0
2023-10-03 14:10:00,27.0,27.02,27.0,27.01,40400.0,25.793,25.8121,25.793,25.8025,40400.0
2023-10-03 14:15:00,27.01,27.03,27.0,27.03,20776.0,25.8025,25.8217,25.793,25.8217,20776.0
2023-10-03 14:20:00,27.03,27.03,27.0,27.0,28598.0,25.8217,25.8217,25.793,25.793,28598.0
2023-10-03 14:25:00,27.0,27.01,26.97,26.98,54382.0,25.793,25.8025,25.7643,25.7739,54382.0
2023-10-03 14:30:00,26.98,27.0,26.97,26.98,20478.0,25.7739,25.793,25.7643,25.7739,20478.0
2023-10-03 14:35:00,26.99,27.01,26.98,27.01,38608.0,25.7834,25.8025,25.7739,25.8025,38608.0
2023-10-03 14:40:00,27.02,27.05,27.0,27.04,31304.0,25.8121,25.8408,25.793,25.8312,31304.0
2023-10-03 14:45:00,27.05,27.05,27.04,27.05,14958.0,25.8408,25.8408,25.8312,25.8408,14958.0
2023-10-03 14:50:00,27.05,27.07,27.04,27.07,57160.0,25.8408,25.8599,25.8312,25.8599,57160.0
2023-10-03 14:55:00,27.07,27.07,27.05,27.05,28450.0,25.8599,25.8599,25.8408,25.8408,28450.0
2023-10-03 15:00:00,27.05,27.06,27.03,27.05,22638.0,25.8408,25.8503,25.8217,25.8408,22638.0
2023-10-03 15:05:00,27.05,27.06,27.02,27.04,35440.0,25.8408,25.8503,25.8121,25.8312,35440.0
2023-10-03 15:10:00,27.04,27.04,27.01,27.02,21398.0,25.8312,25.8312,25.8025,25.8121,21398.0
2023-10-03 15:15:00,27.02,27.05,27.02,27.03,48374.0,25.8121,25.8408,25.8121,25.8217,48374.0
2023-10-03 15:20:00,27.03,27.06,27.02,27.05,42676.0,25.8217,25.8503,25.8121,25.8408,42676.0
2023-10-03 15:25:00,27.05,27.05,27.0,27.02,51666.0,25.8408,25.8408,25.793,25.8121,51666.0
2023-10-03 15:30:00,27.02,27.03,26.99,27.02,50196.0,25.8121,25.8217,25.7834,25.8121,50196.0
2023-10-03 15:35:00,27.02,27.05,27.01,27.05,54732.0,25.8121,25.8408,25.8025,25.8408,54732.0
2023-10-03 15:40:00,27.05,27.09,27.04,27.08,69638.0,25.8408,25.879,25.8312,25.8694,69638.0
2023-10-03 15:45:00,27.08,27.08,27.06,27.08,83926.0,25.8694,25.8694,25.8503,25.8694,83926.0
2023-10-03 15:50:00,27.07,27.11,27.06,27.07,160688.0,25.8599,25.8981,25.8503,25.8599,160688.0
2023-10-03 15:55:00,27.07,27.11,27.06,27.11,289492.0,25.8599,25.8981,25.8503,25.8981,289492.0
2023-10-04 09:30:00,27.18,27.29,27.13,27.29,67260.0,25.9649,26.07,25.9172,26.07,67260.0
2023-10-04 09:35:00,27.29,27.34,27.28,27.3,23136.0,26.07,26.1178,26.0605,26.0796,23136.0
2023-10-04 09:40:00,27.3,27.31,27.18,27.2,87664.0,26.0796,26.0891,25.9649,25.9841,87664.0
2023-10-04 09:45:00,27.21,27.21,27.14,27.15,56802.0,25.9936,25.9936,25.9267,25.9363,56802.0
2023-10-04 09:50:00,27.15,27.18,27.12,27.16,82098.0,25.9363,25.9649,25.9076,25.9458,82098.0
2023-10-04 09:55:00,27.15,27.22,27.14,27.21,34580.0,25.9363,26.0032,25.9267,25.9936,34580.0
2023-10-04 10:00:00,27.22,27.22,27.12,27.13,53162.0,26.0032,26.0032,25.9076,25.9172,53162.0
2023-10-04 10:05:00,27.13,27.18,27.11,27.17,19434.0,25.9172,25.9649,25.8981,25.9554,19434.0
2023-10-04 10:10:00,27.17,27.2,27.17,27.17,18628.0,25.9554,25.9841,25.9554,25.9554,18628.0
2023-10-04 10:15:00,27.17,27.17,27.13,27.15,24456.0,25.9554,25.9554,25.9172,25.9363,24456.0
2023-10-04 10:20:00,27.15,27.16,27.07,27.09,18864.0,25.9363,25.9458,25.8599,25.879,18864.0
2023-10-04 10:25:00,27.09,27.1,26.99,26.99,168668.0,25.879,25.8885,25.7834,25.7834,168668.0
2023-10-04 10:30:00,26.99,27.1,26.99,27.09,41194.0,25.7834,25.8885,25.7834,25.879,41194.0
2023-10-04 10:35:00,27.09,27.12,27.09,27.1,25794.0,25.879,25.9076,25.879,25.8885,25794.0
2023-10-04 10:40:00,27.1,27.15,27.09,27.1,29834.0,25.8885,25.9363,25.879,25.8885,29834.0
2023-10-04 10:45:00,27.1,27.11,27.05,27.06,24676.0,25.8885,25.8981,25.8408,25.8503,24676.0
2023-10-04 10:50:00,27.06,27.1,27.05,27.07,19782.0,25.8503,25.8885,25.8408,25.8599,19782.0
2023-10-04 10:55:00,27.07,27.08,27.04,27.07,38588.0,25.8599,25.8694,25.8312,25.8599,38588.0
2023-10-04 11:00:00,27.07,27.07,27.0,27.0,73696.0,25.8599,25.8599,25.793,25.793,73696.0
2023-10-04 11:05:00,27.0,27.07,27.0,27.05,20612.0,25.793,25.8599,25.793,25.8408,20612.0
2023-10-04 11:10:00,27.05,27.08,27.04,27.08,41204.0,25.8408,25.8694,25.8312,25.8694,41204.0
2023-10-04 11:15:00,27.08,27.16,27.05,27.16,24840.0,25.8694,25.9458,25.8408,25.9458,24840.0
2023-10-04 11:20:00,27.16,27.18,27.13,27.15,27162.0,25.9458,25.9649,25.9172,25.9363,27162.0
2023-10-04 11:25:00,27.15,27.21,27.15,27.18,29198.0,25.9363,25.9936,25.9363,25.9649,29198.0
2023-10-04 11:30:00,27.18,27.21,27.17,27.2,15218.0,25.9649,25.9936,25.9554,25.9841,15218.0
2023-10-04 11:35:00,27.18,27.22,27.16,27.21,21838.0,25.9649,26.0032,25.9458,25.9936,21838.0
2023-10-04 11:40:00,27.21,27.22,27.17,27.22,22316.0,25.9936,26.0032,25.9554,26.0032,22316.0
2023-10-04 11:45:00,27.22,27.3,27.2,27.29,34858.0,26.0032,26.0796,25.9841,26.07,34858.0
2023-10-04 11:50:00,27.29,27.3,27.27,27.3,23012.0,26.07,26.0796,26.0509,26.0796,23012.0
2023-10-04 11:55:00,27.3,27.34,27.29,27.33,31474.0,26.0796,26.1178,26.07,26.1082,31474.0
2023-10-04 12:00:00,27.33,27.33,27.29,27.31,21116.0,26.1082,26.1082,26.07,26.0891,21116.0
2023-10-04 12:05:00,27.31,27.34,27.31,27.34,22460.0,26.0891,26.1178,26.0891,26.1178,22460.0
2023-10-04 12:10:00,27.33,27.35,27.31,27.32,24370.0,26.1082,26.1273,26.0891,26.0987,24370.0
2023-10-04 12:15:00,27.32,27.34,27.3,27.33,24316.0,26.0987,26.1178,26.0796,26.1082,24316.0
2023-10-04 12:20:00,27.33,27.36,27.32,27.33,56752.0,26.1082,26.1369,26.0987,26.1082,56752.0
2023-10-04 12:25:00,27.33,27.38,27.32,27.38,20364.0,26.1082,26.156,26.0987,26.156,20364.0
2023-10-04 12:30:00,27.38,27.39,27.37,27.39,24136.0,26.156,26.1656,26.1465,26.1656,24136.0
2023-10-04 12:35:00,27.39,27.42,27.37,27.42,17104.0,26.1656,26.1942,26.1465,26.1942,17104.0
2023-10-04 12:40:00,27.41,27.44,27.41,27.43,30658.0,26.1847,26.2133,26.1847,26.2038,30658.0
2023-10-04 12:45:00,27.43,27.46,27.43,27.45,35038.0,26.2038,26.2324,26.2038,26.2229,35038.0
2023-10-04 12:50:00,27.45,27.45,27.42,27.43,15740.0,26.2229,26.2229,26.1942,26.2038,15740.0
2023-10-04 12:55:00,27.44,27.46,27.43,27.44,26100.0,26.2133,26.2324,26.2038,26.2133,26100.0
2023-10-04 13:00:00,27.45,27.46,27.43,27.43,11382.0,26.2229,26.2324,26.2038,26.2038,11382.0
2023-10-04 13:05:00,27.43,27.46,27.43,27.45,15022.0,26.2038,26.2324,26.2038,26.2229,15022.0
2023-10-04 13:10:00,27.45,27.45,27.43,27.43,17048.0,26.2229,26.2229,26.2038,26.2038,17048.0
2023-10-04 13:15:00,27.43,27.45,27.42,27.43,30022.0,26.2038,26.2229,26.1942,26.2038,30022.0
2023-10-04 13:20:00,27.44,27.46,27.43,27.43,17326.0,26.2133,26.2324,26.2038,26.2038,17326.0
2023-10-04 13:25:00,27.44,27.44,27.4,27.4,20746.0,26.2133,26.2133,26.1751,26.1751,20746.0
2023-10-04 13:30:00,27.4,27.41,27.38,27.41,17748.0,26.1751,26.1847,26.156,26.1847,17748.0
2023-10-04 13:35:00,27.41,27.43,27.41,27.42,11016.0,26.1847,26.2038,26.1847,26.1942,11016.0
2023-10-04 13:40:00,27.42,27.43,27.41,27.43,12736.0,26.1942,26.2038,26.1847,26.2038,12736.0
2023-10-04 13:45:00,27.44,27.45,27.43,27.43,19962.0,26.2133,26.2229,26.2038,26.2038,19962.0
2023-10-04 13:50:00,27.43,27.43,27.38,27.39,14798.0,26.2038,26.2038,26.156,26.1656,14798.0
2023-10-04 13:55:00,27.39,27.4,27.36,27.39,20424.0,26.1656,26.1751,26.1369,26.1656,20424.0
2023-10-04 14:00:00,27.39,27.39,27.34,27.35,94760.0,26.1656,26.1656,26.1178,26.1273,94760.0
2023-10-04 14:05:00,27.36,27.37,27.32,27.37,44468.0,26.1369,26.1465,26.0987,26.1465,44468.0
2023-10-04 14:10:00,27.38,27.4,27.37,27.4,13208.0,26.156,26.1751,26.1465,26.1751,13208.0
2023-10-04 14:15:00,27.4,27.42,27.4,27.42,15710.0,26.1751,26.1942,26.1751,26.1942,15710.0
2023-10-04 14:20:00,27.42,27.42,27.35,27.35,21602.0,26.1942,26.1942,26.1273,26.1273,21602.0
2023-10-04 14:25:00,27.35,27.39,27.35,27.39,17942.0,26.1273,26.1656,26.1273,26.1656,17942.0
2023-10-04 14:30:00,27.39,27.42,27.39,27.39,120602.0,26.1656,26.1942,26.1656,26.1656,120602.0
2023-10-04 14:35:00,27.39,27.41,27.37,27.4,13376.0,26.1656,26.1847,26.1465,26.1751,13376.0
2023-10-04 14:40:00,27.4,27.43,27.39,27.43,31122.0,26.1751,26.2038,26.1656,26.2038,31122.0
2023-10-04 14:45:00,27.43,27.43,27.41,27.42,35136.0,26.2038,26.2038,26.1847,26.1942,35136.0
2023-10-04 14:50:00,27.42,27.43,27.42,27.43,14234.0,26.1942,26.2038,26.1942,26.2038,14234.0
2023-10-04 14:55:00,27.43,27.44,27.42,27.43,55018.0,26.2038,26.2133,26.1942,26.2038,55018.0
2023-10-04 15:00:00,27.44,27.46,27.43,27.45,27076.0,26.2133,26.2324,26.2038,26.2229,27076.0
2023-10-04 15:05:00,27.45,27.48,27.44,27.48,17654.0,26.2229,26.2515,26.2133,26.2515,17654.0
2023-10-04 15:10:00,27.48,27.5,27.47,27.49,36690.0,26.2515,26.2706,26.242,26.2611,36690.0
2023-10-04 15:15:00,27.48,27.52,27.48,27.52,97692.0,26.2515,26.2897,26.2515,26.2897,97692.0
2023-10-04 15:20:00,27.51,27.51,27.49,27.5,21410.0,26.2802,26.2802,26.2611,26.2706,21410.0
2023-10-04 15:25:00,27.5,27.52,27.48,27.49,23860.0,26.2706,26.2897,26.2515,26.2611,23860.0
2023-10-04 15:30:00,27.49,27.52,27.48,27.5,35456.0,26.2611,26.2897,26.2515,26.2706,35456.0
2023-10-04 15:35:00,27.5,27.54,27.5,27.52,40096.0,26.2706,26.3089,26.2706,26.2897,40096.0
2023-10-04 15:40:00,27.52,27.54,27.51,27.51,25486.0,26.2897,26.3089,26.2802,26.2802,25486.0
2023-10-04 15:45:00,27.51,27.53,27.5,27.5,42378.0,26.2802,26.2993,26.2706,26.2706,42378.0
2023-10-04 15:50:00,27.5,27.54,27.46,27.53,147348.0,26.2706,26.3089,26.2324,26.2993,147348.0
2023-10-04 15:55:00,27.53,27.54,27.5,27.51,344518.0,26.2993,26.3089,26.2706,26.2802,344518.0
2023-10-05 09:30:00,27.6,27.68,27.57,27.6,99538.0,26.3662,26.4426,26.3375,26.3662,99538.0
2023-10-05 09:35:00,27.6,27.66,27.57,27.66,60378.0,26.3662,26.4235,26.3375,26.4235,60378.0
2023-10-05 09:40:00,27.66,27.66,27.52,27.54,58052.0,26.4235,26.4235,26.2897,26.3089,58052.0
2023-10-05 09:45:00,27.54,27.54,27.43,27.48,45114.0,26.3089,26.3089,26.2038,26.2515,45114.0
2023-10-05 09:50:00,27.48,27.54,27.48,27.53,18290.0,26.2515,26.3089,26.2515,26.2993,18290.0
2023-10-05 09:55:00,27.53,27.56,27.51,27.53,15740.0,26.2993,26.328,26.2802,26.2993,15740.0
2023-10-05 10:00:00,27.54,27.54,27.45,27.46,38820.0,26.3089,26.3089,26.2229,26.2324,38820.0
2023-10-05 10:05:00,27.45,27.46,27.41,27.45,33642.0,26.2229,26.2324,26.1847,26.2229,33642.0
2023-10-05 10:10:00,27.45,27.47,27.43,27.46,43788.0,26.2229,26.242,26.2038,26.2324,43788.0
2023-10-05 10:15:00,27.46,27.46,27.38,27.43,35092.0,26.2324,26.2324,26.156,26.2038,35092.0
2023-10-05 10:20:00,27.43,27.45,27.41,27.42,75104.0,26.2038,26.2229,26.1847,26.1942,75104.0
2023-10-05 10:25:00,27.42,27.48,27.42,27.46,24862.0,26.1942,26.2515,26.1942,26.2324,24862.0
2023-10-05 10:30:00,27.46,27.46,27.43,27.45,27812.0,26.2324,26.2324,26.2038,26.2229,27812.0
2023-10-05 10:35:00,27.45,27.45,27.4,27.42,29394.0,26.2229,26.2229,26.1751,26.1942,29394.0
2023-10-05 10:40:00,27.41,27.41,27.37,27.41,25554.0,26.1847,26.1847,26.1465,26.1847,25554.0
2023-10-05 10:45:00,27.41,27.43,27.39,27.4,26616.0,26.1847,26.2038,26.1656,26.1751,26616.0
2023-10-05 10:50:00,27.4,27.44,27.39,27.43,33518.0,26.1751,26.2133,26.1656,26.2038,33518.0
2023-10-05 10:55:00,27.43,27.44,27.41,27.42,17860.0,26.2038,26.2133,26.1847,26.1942,17860.0
2023-10-05 11:00:00,27.42,27.42,27.38,27.41,25638.0,26.1942,26.1942,26.156,26.1847,25638.0
2023-10-05 11:05:00,27.41,27.42,27.4,27.42,16774.0,26.1847,26.1942,26.1751,26.1942,16774.0
2023-10-05 11:10:00,27.42,27.45,27.42,27.44,18400.0,26.1942,26.2229,26.1942,26.2133,18400.0
2023-10-05 11:15:00,27.45,27.45,27.41,27.41,26060.0,26.2229,26.2229,26.1847,26.1847,26060.0
2023-10-05 11:20:00,27.41,27.47,27.41,27.46,28674.0,26.1847,26.242,26.1847,26.2324,28674.0
2023-10-05 11:25:00,27.46,27.46,27.41,27.43,26060.0,26.2324,26.2324,26.1847,26.2038,26060.0
2023-10-05 11:30:00,27.44,27.45,27.42,27.42,51974.0,26.2133,26.2229,26.1942,26.1942,51974.0
2023-10-05 11:35:00,27.42,27.45,27.41,27.42,31136.0,26.1942,26.2229,26.1847,26.1942,31136.0
2023-10-05 11:40:00,27.43,27.43,27.4,27.4,18890.0,26.2038,26.2038,26.1751,26.1751,18890.0
2023-10-05 11:45:00,27.4,27.43,27.38,27.42,102424.0,26.1751,26.2038,26.156,26.1942,102424.0
2023-10-05 11:50:00,27.41,27.42,27.38,27.42,61786.0,26.1847,26.1942,26.156,26.1942,61786.0
2023-10-05 11:55:00,27.42,27.42,27.36,27.36,21934.0,26.1942,26.1942,26.1369,26.1369,21934.0
2023-10-05 12:00:00,27.36,27.4,27.35,27.39,14662.0,26.1369,26.1751,26.1273,26.1656,14662.0
2023-10-05 12:05:00,27.4,27.42,27.4,27.41,9176.0,26.1751,26.1942,26.1751,26.1847,9176.0
2023-10-05 12:10:00,27.41,27.44,27.4,27.43,11790.0,26.1847,26.2133,26.1751,26.2038,11790.0
2023-10-05 12:15:00,27.43,27.44,27.41,27.42,20514.0,26.2038,26.2133,26.1847,26.1942,20514.0
2023-10-05 12:20:00,27.45,27.51,27.45,27.51,39906.0,26.2229,26.2802,26.2229,26.2802,39906.0
2023-10-05 12:25:00,27.51,27.53,27.5,27.52,18984.0,26.2802,26.2993,26.2706,26.2897,18984.0
2023-10-05 12:30:00,27.52,27.53,27.49,27.49,11588.0,26.2897,26.2993,26.2611,26.2611,11588.0
2023-10-05 12:35:00,27.48,27.5,27.48,27.49,62668.0,26.2515,26.2706,26.2515,26.2611,62668.0
2023-10-05 12:40:00,27.5,27.5,27.46,27.46,6682.0,26.2706,26.2706,26.2324,26.2324,6682.0
2023-10-05 12:45:00,27.46,27.46,27.4,27.41,23294.0,26.2324,26.2324,26.1751,26.1847,23294.0
2023-10-05 12:50:00,27.41,27.48,27.38,27.4,71238.0,26.1847,26.2515,26.156,26.1751,71238.0
2023-10-05 12:55:00,27.4,27.41,27.38,27.4,12024.0,26.1751,26.1847,26.156,26.1751,12024.0
2023-10-05 13:00:00,27.4,27.41,27.39,27.39,23290.0,26.1751,26.1847,26.1656,26.1656,23290.0
2023-10-05 13:05:00,27.4,27.4,27.36,27.36,8512.0,26.1751,26.1751,26.1369,26.1369,8512.0
2023-10-05 13:10:00,27.36,27.39,27.35,27.36,188694.0,26.1369,26.1656,26.1273,26.1369,188694.0
2023-10-05 13:15:00,27.36,27.41,27.35,27.4,111024.0,26.1369,26.1847,26.1273,26.1751,111024.0
2023-10-05 13:20:00,27.4,27.43,27.4,27.43,27992.0,26.1751,26.2038,26.1751,26.2038,27992.0
2023-10-05 13:25:00,27.43,27.43,27.42,27.43,25234.0,26.2038,26.2038,26.1942,26.2038,25234.0
2023-10-05 13:30:00,27.43,27.45,27.39,27.45,28450.0,26.2038,26.2229,26.1656,26.2229,28450.0
2023-10-05 13:35:00,27.46,27.48,27.45,27.48,14836.0,26.2324,26.2515,26.2229,26.2515,14836.0
2023-10-05 13:40:00,27.48,27.5,27.47,27.5,14710.0,26.2515,26.2706,26.242,26.2706,14710.0
2023-10-05 13:45:00,27.5,27.51,27.47,27.48,23616.0,26.2706,26.2802,26.242,26.2515,23616.0
2023-10-05 13:50:00,27.47,27.49,27.47,27.48,24518.0,26.242,26.2611,26.242,26.2515,24518.0
2023-10-05 13:55:00,27.48,27.53,27.48,27.53,21354.0,26.2515,26.2993,26.2515,26.2993,21354.0
2023-10-05 14:00:00,27.53,27.56,27.52,27.56,56452.0,26.2993,26.328,26.2897,26.328,56452.0
2023-10-05 14:05:00,27.56,27.56,27.54,27.55,12860.0,26.328,26.328,26.3089,26.3184,12860.0
2023-10-05 14:10:00,27.55,27.55,27.5,27.52,31758.0,26.3184,26.3184,26.2706,26.2897,31758.0
2023-10-05 14:15:00,27.51,27.55,27.5,27.54,15532.0,26.2802,26.3184,26.2706,26.3089,15532.0
2023-10-05 14:20:00,27.54,27.54,27.53,27.53,12110.0,26.3089,26.3089,26.2993,26.2993,12110.0
2023-10-05 14:25:00,27.53,27.55,27.52,27.55,14336.0,26.2993,26.3184,26.2897,26.3184,14336.0
2023-10-05 14:30:00,27.56,27.58,27.55,27.57,19422.0,26.328,26.3471,26.3184,26.3375,19422.0
2023-10-05 14:35:00,27.57,27.59,27.56,27.59,34930.0,26.3375,26.3566,26.328,26.3566,34930.0
2023-10-05 14:40:00,27.59,27.61,27.58,27.59,36654.0,26.3566,26.3757,26.3471,26.3566,36654.0
2023-10-05 14:45:00,27.59,27.59,27.57,27.58,21446.0,26.3566,26.3566,26.3375,26.3471,21446.0
2023-10-05 14:50:00,27.58,27.58,27.56,27.56,17378.0,26.3471,26.3471,26.328,26.328,17378.0
2023-10-05 14:55:00,27.57,27.58,27.53,27.54,100774.0,26.3375,26.3471,26.2993,26.3089,100774.0
2023-10-05 15:00:00,27.54,27.54,27.52,27.53,31432.0,26.3089,26.3089,26.2897,26.2993,31432.0
2023-10-05 15:05:00,27.53,27.53,27.51,27.53,20882.0,26.2993,26.2993,26.2802,26.2993,20882.0
2023-10-05 15:10:00,27.52,27.53,27.49,27.5,24340.0,26.2897,26.2993,26.2611,26.2706,24340.0
2023-10-05 15:15:00,27.5,27.52,27.5,27.51,27392.0,26.2706,26.2897,26.2706,26.2802,27392.0
2023-10-05 15:20:00,27.51,27.52,27.49,27.49,34452.0,26.2802,26.2897,26.2611,26.2611,34452.0
2023-10-05 15:25:00,27.49,27.54,27.49,27.54,29698.0,26.2611,26.3089,26.2611,26.3089,29698.0
2023-10-05 15:30:00,27.54,27.55,27.51,27.52,27736.0,26.3089,26.3184,26.2802,26.2897,27736.0
2023-10-05 15:35:00,27.52,27.52,27.5,27.5,28344.0,26.2897,26.2897,26.2706,26.2706,28344.0
2023-10-05 15:40:00,27.5,27.52,27.48,27.49,99558.0,26.2706,26.2897,26.2515,26.2611,99558.0
2023-10-05 15:45:00,27.49,27.52,27.49,27.52,33714.0,26.2611,26.2897,26.2611,26.2897,33714.0
2023-10-05 15:50:00,27.52,27.52,27.46,27.48,110940.0,26.2897,26.2897,26.2324,26.2515,110940.0
2023-10-05 15:55:00,27.47,27.47,27.43,27.45,200840.0,26.242,26.242,26.2038,26.2229,200840.0
2023-10-06 09:30:00,27.4,27.46,27.38,27.46,72448.0,26.1751,26.2324,26.156,26.2324,72448.0
2023-10-06 09:35:00,27.44,27.51,27.44,27.48,29914.0,26.2133,26.2802,26.2133,26.2515,29914.0
2023-10-06 09:40:00,27.47,27.61,27.46,27.61,201124.0,26.242,26.3757,26.2324,26.3757,201124.0
2023-10-06 09:45:00,27.61,27.67,27.6,27.6,60592.0,26.3757,26.433,26.3662,26.3662,60592.0
2023-10-06 09:50:00,27.6,27.61,27.57,27.6,46952.0,26.3662,26.3757,26.3375,26.3662,46952.0
2023-10-06 09:55:00,27.61,27.61,27.55,27.61,25692.0,26.3757,26.3757,26.3184,26.3757,25692.0
2023-10-06 10:00:00,27.61,27.61,27.44,27.45,55236.0,26.3757,26.3757,26.2133,26.2229,55236.0
2023-10-06 10:05:00,27.46,27.46,27.41,27.43,31480.0,26.2324,26.2324,26.1847,26.2038,31480.0
2023-10-06 10:10:00,27.43,27.48,27.41,27.47,54024.0,26.2038,26.2515,26.1847,26.242,54024.0
2023-10-06 10:15:00,27.47,27.5,27.44,27.45,164536.0,26.242,26.2706,26.2133,26.2229,164536.0
2023-10-06 10:20:00,27.45,27.54,27.43,27.54,60470.0,26.2229,26.3089,26.2038,26.3089,60470.0
2023-10-06 10:25:00,27.54,27.59,27.54,27.58,45262.0,26.3089,26.3566,26.3089,26.3471,45262.0
2023-10-06 10:30:00,27.59,27.64,27.59,27.62,50026.0,26.3566,26.4044,26.3566,26.3853,50026.0
2023-10-06 10:35:00,27.63,27.71,27.61,27.71,47192.0,26.3948,26.4713,26.3757,26.4713,47192.0
2023-10-06 10:40:00,27.71,27.75,27.71,27.75,128368.0,26.4713,26.5095,26.4713,26.5095,128368.0
2023-10-06 10:45:00,27.75,27.79,27.74,27.75,81650.0,26.5095,26.5477,26.4999,26.5095,81650.0
2023-10-06 10:50:00,27.75,27.76,27.68,27.68,151510.0,26.5095,26.519,26.4426,26.4426,151510.0
2023-10-06 10:55:00,27.68,27.73,27.68,27.72,58268.0,26.4426,26.4904,26.4426,26.4808,58268.0
2023-10-06 11:00:00,27.72,27.75,27.7,27.75,59920.0,26.4808,26.5095,26.4617,26.5095,59920.0
2023-10-06 11:05:00,27.75,27.77,27.72,27.77,48706.0,26.5095,26.5286,26.4808,26.5286,48706.0
2023-10-06 11:10:00,27.77,27.8,27.75,27.75,130532.0,26.5286,26.5572,26.5095,26.5095,130532.0
2023-10-06 11:15:00,27.75,27.79,27.75,27.75,178880.0,26.5095,26.5477,26.5095,26.5095,178880.0
2023-10-06 11:20:00,27.75,27.84,27.75,27.84,152678.0,26.5095,26.5954,26.5095,26.5954,152678.0
2023-10-06 11:25:00,27.84,27.89,27.82,27.86,73218.0,26.5954,26.6432,26.5763,26.6145,73218.0
2023-10-06 11:30:00,27.86,27.97,27.86,27.97,57056.0,26.6145,26.7196,26.6145,26.7196,57056.0
2023-10-06 11:35:00,27.98,28.0,27.96,28.0,120946.0,26.7292,26.7483,26.7101,26.7483,120946.0
2023-10-06 11:40:00,27.99,28.07,27.99,28.02,60058.0,26.7387,26.8152,26.7387,26.7674,60058.0
2023-10-06 11:45:00,28.03,28.06,28.0,28.06,29442.0,26.7769,26.8056,26.7483,26.8056,29442.0
2023-10-06 11:50:00,28.05,28.05,28.01,28.03,16298.0,26.7961,26.7961,26.7578,26.7769,16298.0
2023-10-06 11:55:00,28.03,28.13,28.03,28.13,64366.0,26.7769,26.8725,26.7769,26.8725,64366.0
2023-10-06 12:00:00,28.13,28.15,28.07,28.08,57272.0,26.8725,26.8916,26.8152,26.8247,57272.0
2023-10-06 12:05:00,28.08,28.11,28.08,28.09,22214.0,26.8247,26.8534,26.8247,26.8343,22214.0
2023-10-06 12:10:00,28.08,28.09,28.05,28.06,27308.0,26.8247,26.8343,26.7961,26.8056,27308.0
2023-10-06 12:15:00,28.07,28.08,28.04,28.05,147888.0,26.8152,26.8247,26.7865,26.7961,147888.0
2023-10-06 12:20:00,28.06,28.06,27.98,27.99,45432.0,26.8056,26.8056,26.7292,26.7387,45432.0
2023-10-06 12:25:00,27.99,28.01,27.98,27.99,30286.0,26.7387,26.7578,26.7292,26.7387,30286.0
2023-10-06 12:30:00,28.0,28.0,27.97,27.98,14930.0,26.7483,26.7483,26.7196,26.7292,14930.0
2023-10-06 12:35:00,27.96,27.98,27.96,27.97,23900.0,26.7101,26.7292,26.7101,26.7196,23900.0
2023-10-06 12:40:00,27.97,28.01,27.97,28.0,25242.0,26.7196,26.7578,26.7196,26.7483,25242.0
2023-10-06 12:45:00,28.01,28.03,27.98,28.03,52124.0,26.7578,26.7769,26.7292,26.7769,52124.0
2023-10-06 12:50:00,28.03,28.03,28.0,28.0,66446.0,26.7769,26.7769,26.7483,26.7483,66446.0
2023-10-06 12:55:00,28.01,28.02,27.99,28.0,45924.0,26.7578,26.7674,26.7387,26.7483,45924.0
2023-10-06 13:00:00,28.0,28.03,28.0,28.02,15928.0,26.7483,26.7769,26.7483,26.7674,15928.0
2023-10-06 13:05:00,28.02,28.03,28.0,28.03,14234.0,26.7674,26.7769,26.7483,26.7769,14234.0
2023-10-06 13:10:00,28.03,28.07,28.0,28.07,23968.0,26.7769,26.8152,26.7483,26.8152,23968.0
2023-10-06 13:15:00,28.06,28.07,28.06,28.07,19952.0,26.8056,26.8152,26.8056,26.8152,19952.0
2023-10-06 13:20:00,28.07,28.1,28.06,28.1,26684.0,26.8152,26.8438,26.8056,26.8438,26684.0
2023-10-06 13:25:00,28.09,28.1,28.08,28.09,21896.0,26.8343,26.8438,26.8247,26.8343,21896.0
2023-10-06 13:30:00,28.09,28.1,28.09,28.09,20812.0,26.8343,26.8438,26.8343,26.8343,20812.0
2023-10-06 13:35:00,28.09,28.1,28.05,28.05,27564.0,26.8343,26.8438,26.7961,26.7961,27564.0
2023-10-06 13:40:00,28.06,28.06,28.04,28.06,16784.0,26.8056,26.8056,26.7865,26.8056,16784.0
2023-10-06 13:45:00,28.06,28.09,28.05,28.08,27940.0,26.8056,26.8343,26.7961,26.8247,27940.0
2023-10-06 13:50:00,28.08,28.11,28.07,28.11,33420.0,26.8247,26.8534,26.8152,26.8534,33420.0
2023-10-06 13:55:00,28.11,28.13,28.09,28.12,21202.0,26.8534,26.8725,26.8343,26.8629,21202.0
2023-10-06 14:00:00,28.13,28.13,28.09,28.13,32462.0,26.8725,26.8725,26.8343,26.8725,32462.0
2023-10-06 14:05:00,28.12,28.13,28.11,28.13,30808.0,26.8629,26.8725,26.8534,26.8725,30808.0
2023-10-06 14:10:00,28.13,28.14,28.11,28.11,27152.0,26.8725,26.882,26.8534,26.8534,27152.0
2023-10-06 14:15:00,28.12,28.13,28.11,28.11,34888.0,26.8629,26.8725,26.8534,26.8534,34888.0
2023-10-06 14:20:00,28.11,28.13,28.11,28.13,15132.0,26.8534,26.8725,26.8534,26.8725,15132.0
2023-10-06 14:25:00,28.13,28.17,28.13,28.17,23774.0,26.8725,26.9107,26.8725,26.9107,23774.0
2023-10-06 14:30:00,28.17,28.18,28.16,28.17,36744.0,26.9107,26.9202,26.9011,26.9107,36744.0
2023-10-06 14:35:00,28.17,28.21,28.16,28.21,29766.0,26.9107,26.9489,26.9011,26.9489,29766.0
2023-10-06 14:40:00,28.21,28.22,28.2,28.21,20294.0,26.9489,26.9585,26.9393,26.9489,20294.0
2023-10-06 14:45:00,28.22,28.24,28.21,28.23,23608.0,26.9585,26.9776,26.9489,26.968,23608.0
2023-10-06 14:50:00,28.22,28.23,28.2,28.2,26748.0,26.9585,26.968,26.9393,26.9393,26748.0
2023-10-06 14:55:00,28.2,28.21,28.18,28.19,32596.0,26.9393,26.9489,26.9202,26.9298,32596.0
2023-10-06 15:00:00,28.2,28.2,28.17,28.18,40158.0,26.9393,26.9393,26.9107,26.9202,40158.0
2023-10-06 15:05:00,28.17,28.21,28.17,28.21,30334.0,26.9107,26.9489,26.9107,26.9489,30334.0
2023-10-06 15:10:00,28.21,28.21,28.13,28.15,41702.0,26.9489,26.9489,26.8725,26.8916,41702.0
2023-10-06 15:15:00,28.16,28.16,28.11,28.13,27422.0,26.9011,26.9011,26.8534,26.8725,27422.0
2023-10-06 15:20:00,28.13,28.17,28.11,28.15,76842.0,26.8725,26.9107,26.8534,26.8916,76842.0
2023-10-06 15:25:00,28.15,28.18,28.14,28.18,37620.0,26.8916,26.9202,26.882,26.9202,37620.0
2023-10-06 15:30:00,28.18,28.18,28.14,28.15,84880.0,26.9202,26.9202,26.882,26.8916,84880.0
2023-10-06 15:35:00,28.15,28.16,28.13,28.16,34752.0,26.8916,26.9011,26.8725,26.9011,34752.0
2023-10-06 15:40:00,28.17,28.17,28.13,28.14,77166.0,26.9107,26.9107,26.8725,26.882,77166.0
2023-10-06 15:45:00,28.14,28.17,28.13,28.14,127732.0,26.882,26.9107,26.8725,26.882,127732.0
2023-10-06 15:50:00,28.14,28.14,28.06,28.07,257112.0,26.882,26.882,26.8056,26.8152,257112.0
2023-10-06 15:55:00,28.07,28.1,28.06,28.07,348360.0,26.8152,26.8438,26.8056,26.8152,348360.0
2023-10-09 09:30:00,28.05,28.1,28.0,28.08,170648.0,26.7961,26.8438,26.7483,26.8247,170648.0
2023-10-09 09:35:00,28.08,28.22,28.08,28.17,28040.0,26.8247,26.9585,26.8247,26.9107,28040.0
2023-10-09 09:40:00,28.18,28.2,28.12,28.19,38814.0,26.9202,26.9393,26.8629,26.9298,38814.0
2023-10-09 09:45:00,28.19,28.2,28.07,28.11,44968.0,26.9298,26.9393,26.8152,26.8534,44968.0
2023-10-09 09:50:00,28.11,28.11,28.03,28.07,39760.0,26.8534,26.8534,26.7769,26.8152,39760.0
2023-10-09 09:55:00,28.07,28.12,28.06,28.11,46292.0,26.8152,26.8629,26.8056,26.8534,46292.0
2023-10-09 10:00:00,28.12,28.14,28.07,28.09,121814.0,26.8629,26.882,26.8152,26.8343,121814.0
2023-10-09 10:05:00,28.08,28.13,28.08,28.13,66510.0,26.8247,26.8725,26.8247,26.8725,66510.0
2023-10-09 10:10:00,28.13,28.16,28.13,28.16,65754.0,26.8725,26.9011,26.8725,26.9011,65754.0
2023-10-09 10:15:00,28.16,28.2,28.15,28.17,39842.0,26.9011,26.9393,26.8916,26.9107,39842.0
2023-10-09 10:20:00,28.17,28.19,28.16,28.19,62960.0,26.9107,26.9298,26.9011,26.9298,62960.0
2023-10-09 10:25:00,28.19,28.2,28.16,28.17,34560.0,26.9298,26.9393,26.9011,26.9107,34560.0
2023-10-09 10:30:00,28.17,28.2,28.16,28.17,57432.0,26.9107,26.9393,26.9011,26.9107,57432.0
2023-10-09 10:35:00,28.17,28.18,28.1,28.11,54728.0,26.9107,26.9202,26.8438,26.8534,54728.0
2023-10-09 10:40:00,28.11,28.15,28.09,28.11,38786.0,26.8534,26.8916,26.8343,26.8534,38786.0
2023-10-09 10:45:00,28.11,28.12,28.08,28.11,94536.0,26.8534,26.8629,26.8247,26.8534,94536.0
2023-10-09 10:50:00,28.1,28.13,28.09,28.12,58340.0,26.8438,26.8725,26.8343,26.8629,58340.0
2023-10-09 10:55:00,28.12,28.13,28.11,28.12,22982.0,26.8629,26.8725,26.8534,26.8629,22982.0
2023-10-09 11:00:00,28.13,28.14,28.11,28.14,20040.0,26.8725,26.882,26.8534,26.882,20040.0
2023-10-09 11:05:00,28.14,28.15,28.11,28.13,23202.0,26.882,26.8916,26.8534,26.8725,23202.0
2023-10-09 11:10:00,28.12,28.13,28.11,28.11,30232.0,26.8629,26.8725,26.8534,26.8534,30232.0
2023-10-09 11:15:00,28.12,28.14,28.11,28.14,28142.0,26.8629,26.882,26.8534,26.882,28142.0
2023-10-09 11:20:00,28.14,28.14,28.11,28.13,32434.0,26.882,26.882,26.8534,26.8725,32434.0
2023-10-09 11:25:00,28.13,28.17,28.11,28.17,33952.0,26.8725,26.9107,26.8534,26.9107,33952.0
2023-10-09 11:30:00,28.17,28.18,28.17,28.18,29304.0,26.9107,26.9202,26.9107,26.9202,29304.0
2023-10-09 11:35:00,28.18,28.19,28.17,28.18,31858.0,26.9202,26.9298,26.9107,26.9202,31858.0
2023-10-09 11:40:00,28.18,28.18,28.14,28.17,50924.0,26.9202,26.9202,26.882,26.9107,50924.0
2023-10-09 11:45:00,28.17,28.18,28.15,28.16,41116.0,26.9107,26.9202,26.8916,26.9011,41116.0
2023-10-09 11:50:00,28.16,28.17,28.14,28.15,25116.0,26.9011,26.9107,26.882,26.8916,25116.0
2023-10-09 11:55:00,28.15,28.18,28.15,28.17,30734.0,26.8916,26.9202,26.8916,26.9107,30734.0
2023-10-09 12:00:00,28.17,28.17,28.14,28.15,34428.0,26.9107,26.9107,26.882,26.8916,34428.0
2023-10-09 12:05:00,28.15,28.19,28.14,28.18,51192.0,26.8916,26.9298,26.882,26.9202,51192.0
2023-10-09 12:10:00,28.18,28.19,28.17,28.19,14206.0,26.9202,26.9298,26.9107,26.9298,14206.0
2023-10-09 12:15:00,28.19,28.21,28.18,28.2,21156.0,26.9298,26.9489,26.9202,26.9393,21156.0
2023-10-09 12:20:00,28.2,28.25,28.2,28.23,34990.0,26.9393,26.9871,26.9393,26.968,34990.0
2023-10-09 12:25:00,28.23,28.23,28.17,28.18,27812.0,26.968,26.968,26.9107,26.9202,27812.0
2023-10-09 12:30:00,28.18,28.19,28.17,28.18,20824.0,26.9202,26.9298,26.9107,26.9202,20824.0
2023-10-09 12:35:00,28.18,28.21,28.18,28.2,46836.0,26.9202,26.9489,26.9202,26.9393,46836.0
2023-10-09 12:40:00,28.2,28.23,28.19,28.21,113698.0,26.9393,26.968,26.9298,26.9489,113698.0
2023-10-09 12:45:00,28.21,28.22,28.2,28.21,19304.0,26.9489,26.9585,26.9393,26.9489,19304.0
2023-10-09 12:50:00,28.21,28.22,28.19,28.19,28876.0,26.9489,26.9585,26.9298,26.9298,28876.0
2023-10-09 12:55:00,28.18,28.21,28.17,28.19,33786.0,26.9202,26.9489,26.9107,26.9298,33786.0
2023-10-09 13:00:00,28.2,28.21,28.19,28.19,34376.0,26.9393,26.9489,26.9298,26.9298,34376.0
2023-10-09 13:05:00,28.18,28.19,28.17,28.19,24016.0,26.9202,26.9298,26.9107,26.9298,24016.0
2023-10-09 13:10:00,28.19,28.2,28.19,28.2,11614.0,26.9298,26.9393,26.9298,26.9393,11614.0
2023-10-09 13:15:00,28.2,28.2,28.19,28.2,21782.0,26.9393,26.9393,26.9298,26.9393,21782.0
2023-10-09 13:20:00,28.2,28.2,28.18,28.18,30886.0,26.9393,26.9393,26.9202,26.9202,30886.0
2023-10-09 13:25:00,28.18,28.22,28.18,28.22,11754.0,26.9202,26.9585,26.9202,26.9585,11754.0
2023-10-09 13:30:00,28.22,28.24,28.21,28.24,90018.0,26.9585,26.9776,26.9489,26.9776,90018.0
2023-10-09 13:35:00,28.24,28.25,28.22,28.24,20158.0,26.9776,26.9871,26.9585,26.9776,20158.0
2023-10-09 13:40:00,28.24,28.31,28.24,28.3,55766.0,26.9776,27.0444,26.9776,27.0349,55766.0
2023-10-09 13:45:00,28.3,28.34,28.3,28.33,33262.0,27.0349,27.0731,27.0349,27.0635,33262.0
2023-10-09 13:50:00,28.33,28.34,28.32,28.33,21686.0,27.0635,27.0731,27.054,27.0635,21686.0
2023-10-09 13:55:00,28.33,28.34,28.3,28.33,37956.0,27.0635,27.0731,27.0349,27.0635,37956.0
2023-10-09 14:00:00,28.33,28.34,28.3,28.33,54890.0,27.0635,27.0731,27.0349,27.0635,54890.0
2023-10-09 14:05:00,28.33,28.36,28.32,28.36,41010.0,27.0635,27.0922,27.054,27.0922,41010.0
2023-10-09 14:10:00,28.36,28.39,28.35,28.35,76804.0,27.0922,27.1209,27.0826,27.0826,76804.0
2023-10-09 14:15:00,28.35,28.37,28.34,28.35,20360.0,27.0826,27.1017,27.0731,27.0826,20360.0
2023-10-09 14:20:00,28.35,28.35,28.31,28.32,34796.0,27.0826,27.0826,27.0444,27.054,34796.0
2023-10-09 14:25:00,28.32,28.35,28.32,28.35,26866.0,27.054,27.0826,27.054,27.0826,26866.0
2023-10-09 14:30:00,28.35,28.36,28.32,28.32,27986.0,27.0826,27.0922,27.054,27.054,27986.0
2023-10-09 14:35:00,28.32,28.33,28.3,28.32,44286.0,27.054,27.0635,27.0349,27.054,44286.0
2023-10-09 14:40:00,28.32,28.36,28.31,28.35,21502.0,27.054,27.0922,27.0444,27.0826,21502.0
2023-10-09 14:45:00,28.35,28.35,28.33,28.34,18934.0,27.0826,27.0826,27.0635,27.0731,18934.0
2023-10-09 14:50:00,28.34,28.34,28.31,28.32,38040.0,27.0731,27.0731,27.0444,27.054,38040.0
2023-10-09 14:55:00,28.32,28.34,28.25,28.25,82406.0,27.054,27.0731,26.9871,26.9871,82406.0
2023-10-09 15:00:00,28.25,28.27,28.23,28.25,54164.0,26.9871,27.0062,26.968,26.9871,54164.0
2023-10-09 15:05:00,28.25,28.26,28.22,28.23,32114.0,26.9871,26.9967,26.9585,26.968,32114.0
2023-10-09 15:10:00,28.23,28.25,28.21,28.22,39842.0,26.968,26.9871,26.9489,26.9585,39842.0
2023-10-09 15:15:00,28.22,28.24,28.21,28.23,36350.0,26.9585,26.9776,26.9489,26.968,36350.0
2023-10-09 15:20:00,28.23,28.25,28.22,28.24,33816.0,26.968,26.9871,26.9585,26.9776,33816.0
2023-10-09 15:25:00,28.24,28.28,28.24,28.26,73662.0,26.9776,27.0158,26.9776,26.9967,73662.0
2023-10-09 15:30:00,28.25,28.27,28.23,28.24,26906.0,26.9871,27.0062,26.968,26.9776,26906.0
2023-10-09 15:35:00,28.24,28.24,28.21,28.22,46468.0,26.9776,26.9776,26.9489,26.9585,46468.0
2023-10-09 15:40:00,28.22,28.22,28.19,28.21,52996.0,26.9585,26.9585,26.9298,26.9489,52996.0
2023-10-09 15:45:00,28.21,28.22,28.17,28.22,65512.0,26.9489,26.9585,26.9107,26.9585,65512.0
2023-10-09 15:50:00,28.22,28.24,28.2,28.24,145822.0,26.9585,26.9776,26.9393,26.9776,145822.0
2023-10-09 15:55:00,28.24,28.27,28.22,28.24,316898.0,26.9776,27.0062,26.9585,26.9776,316898.0
2023-10-10 09:30:00,28.27,28.29,28.11,28.17,143200.0,27.0062,27.0253,26.8534,26.9107,143200.0
2023-10-10 09:35:00,28.19,28.23,28.1,28.11,110576.0,26.9298,26.968,26.8438,26.8534,110576.0
2023-10-10 09:40:00,28.11,28.13,28.02,28.04,338104.0,26.8534,26.8725,26.7674,26.7865,338104.0
2023-10-10 09:45:00,28.03,28.08,27.97,28.06,91000.0,26.7769,26.8247,26.7196,26.8056,91000.0
2023-10-10 09:50:00,28.06,28.09,27.99,28.02,53566.0,26.8056,26.8343,26.7387,26.7674,53566.0
2023-10-10 09:55:00,28.01,28.09,27.99,28.08,170614.0,26.7578,26.8343,26.7387,26.8247,170614.0
2023-10-10 10:00:00,28.08,28.12,28.07,28.08,60272.0,26.8247,26.8629,26.8152,26.8247,60272.0
2023-10-10 10:05:00,28.09,28.11,28.06,28.06,33840.0,26.8343,26.8534,26.8056,26.8056,33840.0
2023-10-10 10:10:00,28.07,28.1,28.05,28.06,45808.0,26.8152,26.8438,26.7961,26.8056,45808.0
2023-10-10 10:15:00,28.06,28.07,27.97,27.98,57838.0,26.8056,26.8152,26.7196,26.7292,57838.0
2023-10-10 10:20:00,27.98,27.98,27.93,27.96,32198.0,26.7292,26.7292,26.6814,26.7101,32198.0
2023-10-10 10:25:00,27.96,28.03,27.96,28.03,55878.0,26.7101,26.7769,26.7101,26.7769,55878.0
2023-10-10 10:30:00,28.03,28.06,27.99,27.99,68208.0,26.7769,26.8056,26.7387,26.7387,68208.0
2023-10-10 10:35:00,27.99,28.05,27.97,28.01,172986.0,26.7387,26.7961,26.7196,26.7578,172986.0
2023-10-10 10:40:00,28.0,28.01,27.95,28.0,88808.0,26.7483,26.7578,26.7005,26.7483,88808.0
2023-10-10 10:45:00,28.0,28.01,27.97,28.01,44930.0,26.7483,26.7578,26.7196,26.7578,44930.0
2023-10-10 10:50:00,28.0,28.03,28.0,28.0,45830.0,26.7483,26.7769,26.7483,26.7483,45830.0
2023-10-10 10:55:00,28.0,28.02,27.99,28.0,34820.0,26.7483,26.7674,26.7387,26.7483,34820.0
2023-10-10 11:00:00,28.0,28.02,27.98,28.01,31510.0,26.7483,26.7674,26.7292,26.7578,31510.0
2023-10-10 11:05:00,28.01,28.07,28.0,28.06,71388.0,26.7578,26.8152,26.7483,26.8056,71388.0
2023-10-10 11:10:00,28.07,28.14,28.04,28.13,39866.0,26.8152,26.882,26.7865,26.8725,39866.0
2023-10-10 11:15:00,28.13,28.17,28.13,28.15,69182.0,26.8725,26.9107,26.8725,26.8916,69182.0
2023-10-10 11:20:00,28.16,28.16,28.14,28.15,41390.0,26.9011,26.9011,26.882,26.8916,41390.0
2023-10-10 11:25:00,28.15,28.18,28.14,28.17,31984.0,26.8916,26.9202,26.882,26.9107,31984.0
2023-10-10 11:30:00,28.17,28.18,28.15,28.16,33966.0,26.9107,26.9202,26.8916,26.9011,33966.0
2023-10-10 11:35:00,28.16,28.18,28.14,28.17,19104.0,26.9011,26.9202,26.882,26.9107,19104.0
2023-10-10 11:40:00,28.16,28.21,28.15,28.2,31662.0,26.9011,26.9489,26.8916,26.9393,31662.0
2023-10-10 11:45:00,28.18,28.2,28.17,28.18,20032.0,26.9202,26.9393,26.9107,26.9202,20032.0
2023-10-10 11:50:00,28.18,28.19,28.14,28.15,25334.0,26.9202,26.9298,26.882,26.8916,25334.0
2023-10-10 11:55:00,28.15,28.18,28.15,28.18,24150.0,26.8916,26.9202,26.8916,26.9202,24150.0
2023-10-10 12:00:00,28.18,28.25,28.17,28.2,51100.0,26.9202,26.9871,26.9107,26.9393,51100.0
2023-10-10 12:05:00,28.2,28.25,28.18,28.23,53696.0,26.9393,26.9871,26.9202,26.968,53696.0
2023-10-10 12:10:00,28.23,28.26,28.22,28.23,28230.0,26.968,26.9967,26.9585,26.968,28230.0
2023-10-10 12:15:00,28.23,28.23,28.19,28.21,48434.0,26.968,26.968,26.9298,26.9489,48434.0
2023-10-10 12:20:00,28.21,28.22,28.19,28.21,24378.0,26.9489,26.9585,26.9298,26.9489,24378.0
2023-10-10 12:25:00,28.2,28.21,28.2,28.21,12244.0,26.9393,26.9489,26.9393,26.9489,12244.0
2023-10-10 12:30:00,28.21,28.22,28.19,28.21,21166.0,26.9489,26.9585,26.9298,26.9489,21166.0
2023-10-10 12:35:00,28.21,28.21,28.18,28.18,62428.0,26.9489,26.9489,26.9202,26.9202,62428.0
2023-10-10 12:40:00,28.18,28.18,28.13,28.14,79344.0,26.9202,26.9202,26.8725,26.882,79344.0
2023-10-10 12:45:00,28.14,28.16,28.12,28.14,43940.0,26.882,26.9011,26.8629,26.882,43940.0
2023-10-10 12:50:00,28.14,28.16,28.14,28.15,25704.0,26.882,26.9011,26.882,26.8916,25704.0
2023-10-10 12:55:00,28.15,28.17,28.13,28.17,17144.0,26.8916,26.9107,26.8725,26.9107,17144.0
2023-10-10 13:00:00,28.17,28.17,28.09,28.09,25158.0,26.9107,26.9107,26.8343,26.8343,25158.0
2023-10-10 13:05:00,28.09,28.09,28.03,28.03,57130.0,26.8343,26.8343,26.7769,26.7769,57130.0
2023-10-10 13:10:00,28.03,28.05,27.99,28.0,56124.0,26.7769,26.7961,26.7387,26.7483,56124.0
2023-10-10 13:15:00,28.0,28.02,27.99,28.0,41214.0,26.7483,26.7674,26.7387,26.7483,41214.0
2023-10-10 13:20:00,28.0,28.03,27.97,27.98,75512.0,26.7483,26.7769,26.7196,26.7292,75512.0
2023-10-10 13:25:00,27.99,28.0,27.97,27.99,17174.0,26.7387,26.7483,26.7196,26.7387,17174.0
2023-10-10 13:30:00,27.99,28.01,27.95,27.97,44338.0,26.7387,26.7578,26.7005,26.7196,44338.0
2023-10-10 13:35:00,27.97,27.99,27.96,27.97,26154.0,26.7196,26.7387,26.7101,26.7196,26154.0
2023-10-10 13:40:00,27.98,27.99,27.96,27.97,57290.0,26.7292,26.7387,26.7101,26.7196,57290.0
2023-10-10 13:45:00,27.97,27.99,27.95,27.98,64266.0,26.7196,26.7387,26.7005,26.7292,64266.0
2023-10-10 13:50:00,27.98,27.98,27.94,27.96,46446.0,26.7292,26.7292,26.691,26.7101,46446.0
2023-10-10 13:55:00,27.97,27.99,27.96,27.97,33498.0,26.7196,26.7387,26.7101,26.7196,33498.0
2023-10-10 14:00:00,27.97,27.97,27.95,27.96,54674.0,26.7196,26.7196,26.7005,26.7101,54674.0
2023-10-10 14:05:00,27.95,27.96,27.92,27.92,41050.0,26.7005,26.7101,26.6719,26.6719,41050.0
2023-10-10 14:10:00,27.92,27.94,27.91,27.92,31082.0,26.6719,26.691,26.6623,26.6719,31082.0
2023-10-10 14:15:00,27.91,27.91,27.89,27.9,30762.0,26.6623,26.6623,26.6432,26.6528,30762.0
2023-10-10 14:20:00,27.9,27.91,27.89,27.9,22734.0,26.6528,26.6623,26.6432,26.6528,22734.0
2023-10-10 14:25:00,27.9,27.93,27.88,27.89,39792.0,26.6528,26.6814,26.6337,26.6432,39792.0
2023-10-10 14:30:00,27.89,27.93,27.89,27.93,28266.0,26.6432,26.6814,26.6432,26.6814,28266.0
2023-10-10 14:35:00,27.93,27.93,27.89,27.92,46334.0,26.6814,26.6814,26.6432,26.6719,46334.0
2023-10-10 14:40:00,27.91,27.95,27.9,27.95,38260.0,26.6623,26.7005,26.6528,26.7005,38260.0
2023-10-10 14:45:00,27.95,27.96,27.93,27.93,40900.0,26.7005,26.7101,26.6814,26.6814,40900.0
2023-10-10 14:50:00,27.93,27.93,27.87,27.87,35582.0,26.6814,26.6814,26.6241,26.6241,35582.0
2023-10-10 14:55:00,27.86,27.88,27.86,27.86,30604.0,26.6145,26.6337,26.6145,26.6145,30604.0
2023-10-10 15:00:00,27.86,27.89,27.85,27.89,43576.0,26.6145,26.6432,26.605,26.6432,43576.0
2023-10-10 15:05:00,27.89,27.93,27.88,27.93,40790.0,26.6432,26.6814,26.6337,26.6814,40790.0
2023-10-10 15:10:00,27.93,27.93,27.9,27.92,31134.0,26.6814,26.6814,26.6528,26.6719,31134.0
2023-10-10 15:15:00,27.91,27.92,27.9,27.92,35500.0,26.6623,26.6719,26.6528,26.6719,35500.0
2023-10-10 15:20:00,27.92,27.92,27.88,27.89,42790.0,26.6719,26.6719,26.6337,26.6432,42790.0
2023-10-10 15:25:00,27.89,27.91,27.87,27.9,39866.0,26.6432,26.6623,26.6241,26.6528,39866.0
2023-10-10 15:30:00,27.9,27.96,27.89,27.92,140024.0,26.6528,26.7101,26.6432,26.6719,140024.0
2023-10-10 15:35:00,27.92,27.93,27.9,27.91,54296.0,26.6719,26.6814,26.6528,26.6623,54296.0
2023-10-10 15:40:00,27.91,27.93,27.91,27.93,68990.0,26.6623,26.6814,26.6623,26.6814,68990.0
2023-10-10 15:45:00,27.93,27.95,27.92,27.95,78658.0,26.6814,26.7005,26.6719,26.7005,78658.0
2023-10-10 15:50:00,27.95,27.96,27.9,27.92,211564.0,26.7005,26.7101,26.6528,26.6719,211564.0
2023-10-10 15:55:00,27.92,27.94,27.89,27.91,504736.0,26.6719,26.691,26.6432,26.6623,504736.0
2023-10-11 09:30:00,27.92,28.03,27.87,27.98,273822.0,26.6719,26.7769,26.6241,26.7292,273822.0
2023-10-11 09:35:00,27.98,28.03,27.96,28.02,175476.0,26.7292,26.7769,26.7101,26.7674,175476.0
2023-10-11 09:40:00,28.02,28.08,27.93,27.96,312736.0,26.7674,26.8247,26.6814,26.7101,312736.0
2023-10-11 09:45:00,27.96,27.97,27.85,27.86,197110.0,26.7101,26.7196,26.605,26.6145,197110.0
2023-10-11 09:50:00,27.87,27.87,27.76,27.76,138942.0,26.6241,26.6241,26.519,26.519,138942.0
2023-10-11 09:55:00,27.76,27.81,27.71,27.81,129616.0,26.519,26.5668,26.4713,26.5668,129616.0
2023-10-11 10:00:00,27.82,27.88,27.8,27.85,191858.0,26.5763,26.6337,26.5572,26.605,191858.0
2023-10-11 10:05:00,27.84,27.88,27.83,27.84,116094.0,26.5954,26.6337,26.5859,26.5954,116094.0
2023-10-11 10:10:00,27.84,27.85,27.8,27.84,77886.0,26.5954,26.605,26.5572,26.5954,77886.0
2023-10-11 10:15:00,27.84,27.86,27.8,27.81,98184.0,26.5954,26.6145,26.5572,26.5668,98184.0
2023-10-11 10:20:00,27.81,27.85,27.78,27.83,266036.0,26.5668,26.605,26.5381,26.5859,266036.0
2023-10-11 10:25:00,27.83,27.85,27.82,27.83,77066.0,26.5859,26.605,26.5763,26.5859,77066.0
2023-10-11 10:30:00,27.84,27.9,27.83,27.89,92382.0,26.5954,26.6528,26.5859,26.6432,92382.0
2023-10-11 10:35:00,27.88,27.89,27.83,27.85,91288.0,26.6337,26.6432,26.5859,26.605,91288.0
2023-10-11 10:40:00,27.86,27.86,27.82,27.85,64842.0,26.6145,26.6145,26.5763,26.605,64842.0
2023-10-11 10:45:00,27.85,27.85,27.8,27.81,90274.0,26.605,26.605,26.5572,26.5668,90274.0
2023-10-11 10:50:00,27.81,27.88,27.81,27.86,85064.0,26.5668,26.6337,26.5668,26.6145,85064.0
2023-10-11 10:55:00,27.86,27.92,27.86,27.9,57118.0,26.6145,26.6719,26.6145,26.6528,57118.0
2023-10-11 11:00:00,27.9,27.95,27.9,27.9,103304.0,26.6528,26.7005,26.6528,26.6528,103304.0
2023-10-11 11:05:00,27.9,27.93,27.9,27.93,30512.0,26.6528,26.6814,26.6528,26.6814,30512.0
2023-10-11 11:10:00,27.93,27.96,27.92,27.96,59612.0,26.6814,26.7101,26.6719,26.7101,59612.0
2023-10-11 11:15:00,27.96,27.96,27.85,27.86,67332.0,26.7101,26.7101,26.605,26.6145,67332.0
2023-10-11 11:20:00,27.86,27.89,27.84,27.89,45886.0,26.6145,26.6432,26.5954,26.6432,45886.0
2023-10-11 11:25:00,27.88,27.91,27.88,27.91,57392.0,26.6337,26.6623,26.6337,26.6623,57392.0
2023-10-11 11:30:00,27.91,27.92,27.88,27.89,42282.0,26.6623,26.6719,26.6337,26.6432,42282.0
2023-10-11 11:35:00,27.89,27.89,27.86,27.86,39918.0,26.6432,26.6432,26.6145,26.6145,39918.0
2023-10-11 11:40:00,27.86,27.89,27.85,27.85,48958.0,26.6145,26.6432,26.605,26.605,48958.0
2023-10-11 11:45:00,27.85,27.89,27.85,27.88,45540.0,26.605,26.6432,26.605,26.6337,45540.0
2023-10-11 11:50:00,27.89,27.92,27.88,27.89,40354.0,26.6432,26.6719,26.6337,26.6432,40354.0
2023-10-11 11:55:00,27.88,27.89,27.85,27.85,36530.0,26.6337,26.6432,26.605,26.605,36530.0
2023-10-11 12:00:00,27.86,27.86,27.82,27.86,43852.0,26.6145,26.6145,26.5763,26.6145,43852.0
2023-10-11 12:05:00,27.86,27.86,27.83,27.85,27248.0,26.6145,26.6145,26.5859,26.605,27248.0
2023-10-11 12:10:00,27.84,27.85,27.81,27.81,51096.0,26.5954,26.605,26.5668,26.5668,51096.0
2023-10-11 12:15:00,27.81,27.82,27.8,27.81,91452.0,26.5668,26.5763,26.5572,26.5668,91452.0
2023-10-11 12:20:00,27.81,27.82,27.8,27.8,50782.0,26.5668,26.5763,26.5572,26.5572,50782.0
2023-10-11 12:25:00,27.8,27.81,27.78,27.8,104156.0,26.5572,26.5668,26.5381,26.5572,104156.0
2023-10-11 12:30:00,27.79,27.8,27.78,27.8,36058.0,26.5477,26.5572,26.5381,26.5572,36058.0
2023-10-11 12:35:00,27.8,27.81,27.78,27.79,31020.0,26.5572,26.5668,26.5381,26.5477,31020.0
2023-10-11 12:40:00,27.79,27.79,27.77,27.78,36292.0,26.5477,26.5477,26.5286,26.5381,36292.0
2023-10-11 12:45:00,27.78,27.8,27.77,27.8,67780.0,26.5381,26.5572,26.5286,26.5572,67780.0
2023-10-11 12:50:00,27.8,27.82,27.78,27.81,36566.0,26.5572,26.5763,26.5381,26.5668,36566.0
2023-10-11 12:55:00,27.81,27.83,27.79,27.83,61764.0,26.5668,26.5859,26.5477,26.5859,61764.0
2023-10-11 13:00:00,27.82,27.84,27.8,27.81,63282.0,26.5763,26.5954,26.5572,26.5668,63282.0
2023-10-11 13:05:00,27.8,27.85,27.8,27.84,40124.0,26.5572,26.605,26.5572,26.5954,40124.0
2023-10-11 13:10:00,27.84,27.84,27.82,27.84,37192.0,26.5954,26.5954,26.5763,26.5954,37192.0
2023-10-11 13:15:00,27.83,27.84,27.79,27.8,58346.0,26.5859,26.5954,26.5477,26.5572,58346.0
2023-10-11 13:20:00,27.8,27.8,27.77,27.78,51624.0,26.5572,26.5572,26.5286,26.5381,51624.0
2023-10-11 13:25:00,27.78,27.81,27.78,27.81,35128.0,26.5381,26.5668,26.5381,26.5668,35128.0
2023-10-11 13:30:00,27.8,27.8,27.75,27.75,39572.0,26.5572,26.5572,26.5095,26.5095,39572.0
2023-10-11 13:35:00,27.75,27.75,27.72,27.74,65544.0,26.5095,26.5095,26.4808,26.4999,65544.0
2023-10-11 13:40:00,27.74,27.77,27.74,27.76,51160.0,26.4999,26.5286,26.4999,26.519,51160.0
2023-10-11 13:45:00,27.76,27.79,27.74,27.75,144024.0,26.519,26.5477,26.4999,26.5095,144024.0
2023-10-11 13:50:00,27.75,27.79,27.74,27.78,49272.0,26.5095,26.5477,26.4999,26.5381,49272.0
2023-10-11 13:55:00,27.78,27.81,27.77,27.81,72578.0,26.5381,26.5668,26.5286,26.5668,72578.0
2023-10-11 14:00:00,27.81,27.84,27.8,27.83,92416.0,26.5668,26.5954,26.5572,26.5859,92416.0
2023-10-11 14:05:00,27.83,27.84,27.82,27.83,96358.0,26.5859,26.5954,26.5763,26.5859,96358.0
2023-10-11 14:10:00,27.83,27.83,27.79,27.82,56898.0,26.5859,26.5859,26.5477,26.5763,56898.0
2023-10-11 14:15:00,27.82,27.82,27.8,27.8,42244.0,26.5763,26.5763,26.5572,26.5572,42244.0
2023-10-11 14:20:00,27.8,27.84,27.8,27.84,74360.0,26.5572,26.5954,26.5572,26.5954,74360.0
2023-10-11 14:25:00,27.83,27.85,27.83,27.85,72188.0,26.5859,26.605,26.5859,26.605,72188.0
2023-10-11 14:30:00,27.85,27.88,27.83,27.86,73130.0,26.605,26.6337,26.5859,26.6145,73130.0
2023-10-11 14:35:00,27.86,27.91,27.86,27.89,74692.0,26.6145,26.6623,26.6145,26.6432,74692.0
2023-10-11 14:40:00,27.89,27.92,27.88,27.88,86606.0,26.6432,26.6719,26.6337,26.6337,86606.0
2023-10-11 14:45:00,27.88,27.88,27.84,27.84,66506.0,26.6337,26.6337,26.5954,26.5954,66506.0
2023-10-11 14:50:00,27.84,27.86,27.83,27.85,88966.0,26.5954,26.6145,26.5859,26.605,88966.0
2023-10-11 14:55:00,27.85,27.85,27.82,27.83,35634.0,26.605,26.605,26.5763,26.5859,35634.0
2023-10-11 15:00:00,27.83,27.86,27.82,27.85,54540.0,26.5859,26.6145,26.5763,26.605,54540.0
2023-10-11 15:05:00,27.84,27.85,27.82,27.83,46826.0,26.5954,26.605,26.5763,26.5859,46826.0
2023-10-11 15:10:00,27.83,27.84,27.81,27.82,51508.0,26.5859,26.5954,26.5668,26.5763,51508.0
2023-10-11 15:15:00,27.82,27.86,27.81,27.85,70856.0,26.5763,26.6145,26.5668,26.605,70856.0
2023-10-11 15:20:00,27.85,27.86,27.83,27.86,99324.0,26.605,26.6145,26.5859,26.6145,99324.0
2023-10-11 15:25:00,27.86,27.87,27.83,27.86,90878.0,26.6145,26.6241,26.5859,26.6145,90878.0
2023-10-11 15:30:00,27.86,27.91,27.86,27.89,212156.0,26.6145,26.6623,26.6145,26.6432,212156.0
2023-10-11 15:35:00,27.89,27.95,27.88,27.95,107178.0,26.6432,26.7005,26.6337,26.7005,107178.0
2023-10-11 15:40:00,27.95,27.95,27.92,27.95,126826.0,26.7005,26.7005,26.6719,26.7005,126826.0
2023-10-11 15:45:00,27.94,27.97,27.93,27.95,199194.0,26.691,26.7196,26.6814,26.7005,199194.0
2023-10-11 15:50:00,27.95,28.0,27.95,28.0,424988.0,26.7005,26.7483,26.7005,26.7483,424988.0
2023-10-11 15:55:00,28.0,28.03,27.98,28.0,781012.0,26.7483,26.7769,26.7292,26.7483,781012.0
2023-10-12 09:30:00,29.35,29.68,29.0,29.33,1204824.0,28.0379,28.3532,27.7036,28.0188,1204824.0
2023-10-12 09:35:00,29.35,29.5,29.15,29.48,719992.0,28.0379,28.1812,27.8469,28.1621,719992.0
2023-10-12 09:40:00,29.47,29.51,29.4,29.42,678908.0,28.1526,28.1908,28.0857,28.1048,678908.0
2023-10-12 09:45:00,29.42,29.51,29.39,29.5,860178.0,28.1048,28.1908,28.0762,28.1812,860178.0
2023-10-12 09:50:00,29.51,29.57,29.42,29.45,656012.0,28.1908,28.2481,28.1048,28.1335,656012.0
2023-10-12 09:55:00,29.45,29.83,29.41,29.74,675478.0,28.1335,28.4965,28.0953,28.4105,675478.0
2023-10-12 10:00:00,29.74,29.93,29.73,29.92,662412.0,28.4105,28.592,28.401,28.5825,662412.0
2023-10-12 10:05:00,29.91,30.08,29.9,30.02,648744.0,28.5729,28.7353,28.5634,28.678,648744.0
2023-10-12 10:10:00,30.02,30.09,29.89,30.03,563290.0,28.678,28.7449,28.5538,28.6875,563290.0
2023-10-12 10:15:00,30.03,30.24,29.98,30.13,704114.0,28.6875,28.8882,28.6398,28.7831,704114.0
2023-10-12 10:20:00,30.13,30.17,30.04,30.06,451470.0,28.7831,28.8213,28.6971,28.7162,451470.0
2023-10-12 10:25:00,30.07,30.14,30.06,30.11,367092.0,28.7258,28.7926,28.7162,28.764,367092.0
2023-10-12 10:30:00,30.1,30.23,30.08,30.11,459722.0,28.7544,28.8786,28.7353,28.764,459722.0
2023-10-12 10:35:00,30.11,30.15,29.91,29.94,434570.0,28.764,28.8022,28.5729,28.6016,434570.0
2023-10-12 10:40:00,29.94,30.02,29.75,29.77,728380.0,28.6016,28.678,28.4201,28.4392,728380.0
2023-10-12 10:45:00,29.77,29.95,29.6,29.66,1236112.0,28.4392,28.6111,28.2768,28.3341,1236112.0
2023-10-12 10:50:00,29.66,29.8,29.53,29.75,650964.0,28.3341,28.4678,28.2099,28.4201,650964.0
2023-10-12 10:55:00,29.75,30.0,29.75,29.9,470324.0,28.4201,28.6589,28.4201,28.5634,470324.0
2023-10-12 11:00:00,29.89,29.95,29.79,29.85,364798.0,28.5538,28.6111,28.4583,28.5156,364798.0
2023-10-12 11:05:00,29.85,29.97,29.84,29.92,232968.0,28.5156,28.6302,28.506,28.5825,232968.0
2023-10-12 11:10:00,29.93,30.0,29.9,29.99,220574.0,28.592,28.6589,28.5634,28.6493,220574.0
2023-10-12 11:15:00,30.0,30.11,29.99,30.07,271666.0,28.6589,28.764,28.6493,28.7258,271666.0
2023-10-12 11:20:00,30.07,30.08,30.0,30.02,163712.0,28.7258,28.7353,28.6589,28.678,163712.0
2023-10-12 11:25:00,30.02,30.11,30.0,30.02,162744.0,28.678,28.764,28.6589,28.678,162744.0
2023-10-12 11:30:00,30.02,30.1,30.02,30.1,132966.0,28.678,28.7544,28.678,28.7544,132966.0
2023-10-12 11:35:00,30.1,30.18,30.08,30.18,155296.0,28.7544,28.8308,28.7353,28.8308,155296.0
2023-10-12 11:40:00,30.18,30.28,30.13,30.27,225960.0,28.8308,28.9264,28.7831,28.9168,225960.0
2023-10-12 11:45:00,30.27,30.27,30.14,30.2,310974.0,28.9168,28.9168,28.7926,28.8499,310974.0
2023-10-12 11:50:00,30.2,30.23,30.17,30.23,142386.0,28.8499,28.8786,28.8213,28.8786,142386.0
2023-10-12 11:55:00,30.23,30.33,30.23,30.31,124792.0,28.8786,28.9741,28.8786,28.955,124792.0
2023-10-12 12:00:00,30.31,30.35,30.2,30.23,184472.0,28.955,28.9932,28.8499,28.8786,184472.0
2023-10-12 12:05:00,30.22,30.26,30.16,30.16,196024.0,28.869,28.9073,28.8117,28.8117,196024.0
2023-10-12 12:10:00,30.15,30.22,30.1,30.2,250314.0,28.8022,28.869,28.7544,28.8499,250314.0
2023-10-12 12:15:00,30.2,30.23,30.18,30.22,125196.0,28.8499,28.8786,28.8308,28.869,125196.0
2023-10-12 12:20:00,30.23,30.3,30.2,30.3,186828.0,28.8786,28.9455,28.8499,28.9455,186828.0
2023-10-12 12:25:00,30.3,30.33,30.25,30.32,115412.0,28.9455,28.9741,28.8977,28.9646,115412.0
2023-10-12 12:30:00,30.32,30.34,30.29,30.29,68724.0,28.9646,28.9837,28.9359,28.9359,68724.0
2023-10-12 12:35:00,30.3,30.31,30.23,30.24,113440.0,28.9455,28.955,28.8786,28.8882,113440.0
2023-10-12 12:40:00,30.25,30.25,30.19,30.22,85782.0,28.8977,28.8977,28.8404,28.869,85782.0
2023-10-12 12:45:00,30.22,30.23,30.18,30.18,78992.0,28.869,28.8786,28.8308,28.8308,78992.0
2023-10-12 12:50:00,30.18,30.23,30.18,30.21,206986.0,28.8308,28.8786,28.8308,28.8595,206986.0
2023-10-12 12:55:00,30.21,30.21,30.11,30.15,164724.0,28.8595,28.8595,28.764,28.8022,164724.0
2023-10-12 13:00:00,30.15,30.15,30.06,30.09,123120.0,28.8022,28.8022,28.7162,28.7449,123120.0
2023-10-12 13:05:00,30.09,30.09,29.95,29.99,158162.0,28.7449,28.7449,28.6111,28.6493,158162.0
2023-10-12 13:10:00,29.99,30.0,29.91,29.92,180878.0,28.6493,28.6589,28.5729,28.5825,180878.0
2023-10-12 13:15:00,29.93,29.99,29.91,29.98,149044.0,28.592,28.6493,28.5729,28.6398,149044.0
2023-10-12 13:20:00,29.99,29.99,29.95,29.97,96356.0,28.6493,28.6493,28.6111,28.6302,96356.0
2023-10-12 13:25:00,29.97,30.0,29.93,29.96,136182.0,28.6302,28.6589,28.592,28.6207,136182.0
2023-10-12 13:30:00,29.95,29.95,29.86,29.86,186496.0,28.6111,28.6111,28.5251,28.5251,186496.0
2023-10-12 13:35:00,29.86,29.96,29.84,29.93,162516.0,28.5251,28.6207,28.506,28.592,162516.0
2023-10-12 13:40:00,29.93,29.95,29.89,29.93,87506.0,28.592,28.6111,28.5538,28.592,87506.0
2023-10-12 13:45:00,29.93,29.98,29.91,29.93,122308.0,28.592,28.6398,28.5729,28.592,122308.0
2023-10-12 13:50:00,29.93,29.94,29.86,29.86,103794.0,28.592,28.6016,28.5251,28.5251,103794.0
2023-10-12 13:55:00,29.86,29.86,29.78,29.79,126636.0,28.5251,28.5251,28.4487,28.4583,126636.0
2023-10-12 14:00:00,29.8,29.86,29.78,29.85,160850.0,28.4678,28.5251,28.4487,28.5156,160850.0
2023-10-12 14:05:00,29.85,29.85,29.73,29.75,139074.0,28.5156,28.5156,28.401,28.4201,139074.0
2023-10-12 14:10:00,29.75,29.82,29.75,29.82,98330.0,28.4201,28.4869,28.4201,28.4869,98330.0
2023-10-12 14:15:00,29.82,29.85,29.8,29.83,82124.0,28.4869,28.5156,28.4678,28.4965,82124.0
2023-10-12 14:20:00,29.83,29.9,29.82,29.89,148692.0,28.4965,28.5634,28.4869,28.5538,148692.0
2023-10-12 14:25:00,29.89,29.9,29.84,29.85,119258.0,28.5538,28.5634,28.506,28.5156,119258.0
2023-10-12 14:30:00,29.85,29.85,29.81,29.84,141564.0,28.5156,28.5156,28.4774,28.506,141564.0
2023-10-12 14:35:00,29.84,29.91,29.83,29.89,137218.0,28.506,28.5729,28.4965,28.5538,137218.0
2023-10-12 14:40:00,29.89,29.92,29.87,29.92,137524.0,28.5538,28.5825,28.5347,28.5825,137524.0
2023-10-12 14:45:00,29.92,29.92,29.86,29.89,118202.0,28.5825,28.5825,28.5251,28.5538,118202.0
2023-10-12 14:50:00,29.89,29.89,29.86,29.89,102336.0,28.5538,28.5538,28.5251,28.5538,102336.0
2023-10-12 14:55:00,29.89,29.91,29.87,29.9,114422.0,28.5538,28.5729,28.5347,28.5634,114422.0
2023-10-12 15:00:00,29.9,29.95,29.89,29.91,106496.0,28.5634,28.6111,28.5538,28.5729,106496.0
2023-10-12 15:05:00,29.9,29.92,29.89,29.92,94704.0,28.5634,28.5825,28.5538,28.5825,94704.0
2023-10-12 15:10:00,29.92,29.94,29.89,29.93,105352.0,28.5825,28.6016,28.5538,28.592,105352.0
2023-10-12 15:15:00,29.93,29.93,29.88,29.92,106676.0,28.592,28.592,28.5442,28.5825,106676.0
2023-10-12 15:20:00,29.92,29.97,29.92,29.95,99654.0,28.5825,28.6302,28.5825,28.6111,99654.0
2023-10-12 15:25:00,29.95,29.99,29.93,29.99,110498.0,28.6111,28.6493,28.592,28.6493,110498.0
2023-10-12 15:30:00,29.99,30.03,29.98,30.0,215104.0,28.6493,28.6875,28.6398,28.6589,215104.0
2023-10-12 15:35:00,30.0,30.03,29.99,30.01,186552.0,28.6589,28.6875,28.6493,28.6684,186552.0
2023-10-12 15:40:00,30.01,30.01,29.97,29.98,245094.0,28.6684,28.6684,28.6302,28.6398,245094.0
2023-10-12 15:45:00,29.97,30.0,29.95,29.99,361446.0,28.6302,28.6589,28.6111,28.6493,361446.0
2023-10-12 15:50:00,29.99,30.06,29.99,30.02,599084.0,28.6493,28.7162,28.6493,28.678,599084.0
2023-10-12 15:55:00,30.04,30.12,30.01,30.11,1206386.0,28.6971,28.7735,28.6684,28.764,1206386.0
2023-10-13 09:30:00,30.36,30.47,30.17,30.24,481446.0,29.0028,29.1079,28.8213,28.8882,481446.0
2023-10-13 09:35:00,30.24,30.27,29.95,30.07,142396.0,28.8882,28.9168,28.6111,28.7258,142396.0
2023-10-13 09:40:00,30.07,30.21,30.06,30.18,119276.0,28.7258,28.8595,28.7162,28.8308,119276.0
2023-10-13 09:45:00,30.17,30.18,30.12,30.12,68816.0,28.8213,28.8308,28.7735,28.7735,68816.0
2023-10-13 09:50:00,30.12,30.13,30.02,30.06,123720.0,28.7735,28.7831,28.678,28.7162,123720.0
2023-10-13 09:55:00,30.07,30.18,30.07,30.07,76838.0,28.7258,28.8308,28.7258,28.7258,76838.0
2023-10-13 10:00:00,30.04,30.07,29.93,30.01,98636.0,28.6971,28.7258,28.592,28.6684,98636.0
2023-10-13 10:05:00,30.02,30.04,29.96,30.0,101390.0,28.678,28.6971,28.6207,28.6589,101390.0
2023-10-13 10:10:00,30.0,30.07,30.0,30.01,185434.0,28.6589,28.7258,28.6589,28.6684,185434.0
2023-10-13 10:15:00,30.01,30.02,29.93,29.95,125400.0,28.6684,28.678,28.592,28.6111,125400.0
2023-10-13 10:20:00,29.95,29.96,29.9,29.92,185350.0,28.6111,28.6207,28.5634,28.5825,185350.0
2023-10-13 10:25:00,29.93,30.07,29.93,30.06,90808.0,28.592,28.7258,28.592,28.7162,90808.0
2023-10-13 10:30:00,30.06,30.15,30.05,30.13,105006.0,28.7162,28.8022,28.7066,28.7831,105006.0
2023-10-13 10:35:00,30.13,30.14,30.05,30.07,138518.0,28.7831,28.7926,28.7066,28.7258,138518.0
2023-10-13 10:40:00,30.07,30.1,30.05,30.08,73896.0,28.7258,28.7544,28.7066,28.7353,73896.0
2023-10-13 10:45:00,30.08,30.08,29.95,29.95,97464.0,28.7353,28.7353,28.6111,28.6111,97464.0
2023-10-13 10:50:00,29.95,29.95,29.79,29.85,138612.0,28.6111,28.6111,28.4583,28.5156,138612.0
2023-10-13 10:55:00,29.85,29.85,29.77,29.8,129832.0,28.5156,28.5156,28.4392,28.4678,129832.0
2023-10-13 11:00:00,29.79,29.91,29.79,29.9,122026.0,28.4583,28.5729,28.4583,28.5634,122026.0
2023-10-13 11:05:00,29.9,29.9,29.8,29.85,102590.0,28.5634,28.5634,28.4678,28.5156,102590.0
2023-10-13 11:10:00,29.85,29.86,29.79,29.83,97684.0,28.5156,28.5251,28.4583,28.4965,97684.0
2023-10-13 11:15:00,29.82,29.9,29.81,29.88,49320.0,28.4869,28.5634,28.4774,28.5442,49320.0
2023-10-13 11:20:00,29.88,29.89,29.82,29.82,35924.0,28.5442,28.5538,28.4869,28.4869,35924.0
2023-10-13 11:25:00,29.82,29.83,29.78,29.82,83288.0,28.4869,28.4965,28.4487,28.4869,83288.0
2023-10-13 11:30:00,29.82,29.92,29.8,29.92,120340.0,28.4869,28.5825,28.4678,28.5825,120340.0
2023-10-13 11:35:00,29.92,29.92,29.84,29.89,117196.0,28.5825,28.5825,28.506,28.5538,117196.0
2023-10-13 11:40:00,29.9,29.91,29.81,29.82,83444.0,28.5634,28.5729,28.4774,28.4869,83444.0
2023-10-13 11:45:00,29.81,29.86,29.79,29.85,49864.0,28.4774,28.5251,28.4583,28.5156,49864.0
2023-10-13 11:50:00,29.85,29.85,29.79,29.82,62228.0,28.5156,28.5156,28.4583,28.4869,62228.0
2023-10-13 11:55:00,29.82,29.88,29.8,29.88,48708.0,28.4869,28.5442,28.4678,28.5442,48708.0
2023-10-13 12:00:00,29.87,29.93,29.86,29.93,91822.0,28.5347,28.592,28.5251,28.592,91822.0
2023-10-13 12:05:00,29.93,29.96,29.92,29.95,64966.0,28.592,28.6207,28.5825,28.6111,64966.0
2023-10-13 12:10:00,29.95,30.02,29.92,30.0,97794.0,28.6111,28.678,28.5825,28.6589,97794.0
2023-10-13 12:15:00,30.0,30.13,30.0,30.11,99402.0,28.6589,28.7831,28.6589,28.764,99402.0
2023-10-13 12:20:00,30.11,30.17,30.11,30.17,91532.0,28.764,28.8213,28.764,28.8213,91532.0
2023-10-13 12:25:00,30.17,30.25,30.15,30.23,206622.0,28.8213,28.8977,28.8022,28.8786,206622.0
2023-10-13 12:30:00,30.24,30.25,30.22,30.24,98438.0,28.8882,28.8977,28.869,28.8882,98438.0
2023-10-13 12:35:00,30.24,30.24,30.18,30.2,79032.0,28.8882,28.8882,28.8308,28.8499,79032.0
2023-10-13 12:40:00,30.19,30.21,30.17,30.18,54540.0,28.8404,28.8595,28.8213,28.8308,54540.0
2023-10-13 12:45:00,30.18,30.18,30.11,30.13,77352.0,28.8308,28.8308,28.764,28.7831,77352.0
2023-10-13 12:50:00,30.12,30.13,30.08,30.11,126574.0,28.7735,28.7831,28.7353,28.764,126574.0
2023-10-13 12:55:00,30.11,30.15,30.1,30.14,54502.0,28.764,28.8022,28.7544,28.7926,54502.0
2023-10-13 13:00:00,30.14,30.15,30.12,30.13,53984.0,28.7926,28.8022,28.7735,28.7831,53984.0
2023-10-13 13:05:00,30.13,30.14,30.09,30.1,64544.0,28.7831,28.7926,28.7449,28.7544,64544.0
2023-10-13 13:10:00,30.1,30.11,30.04,30.05,79346.0,28.7544,28.764,28.6971,28.7066,79346.0
2023-10-13 13:15:00,30.04,30.08,30.03,30.03,40420.0,28.6971,28.7353,28.6875,28.6875,40420.0
2023-10-13 13:20:00,30.03,30.08,30.03,30.05,103288.0,28.6875,28.7353,28.6875,28.7066,103288.0
2023-10-13 13:25:00,30.06,30.06,30.0,30.03,105194.0,28.7162,28.7162,28.6589,28.6875,105194.0
2023-10-13 13:30:00,30.03,30.05,30.0,30.03,133050.0,28.6875,28.7066,28.6589,28.6875,133050.0
2023-10-13 13:35:00,30.02,30.02,29.97,30.0,52724.0,28.678,28.678,28.6302,28.6589,52724.0
2023-10-13 13:40:00,30.01,30.15,30.0,30.15,109158.0,28.6684,28.8022,28.6589,28.8022,109158.0
2023-10-13 13:45:00,30.15,30.17,30.13,30.14,100798.0,28.8022,28.8213,28.7831,28.7926,100798.0
2023-10-13 13:50:00,30.15,30.2,30.15,30.18,80774.0,28.8022,28.8499,28.8022,28.8308,80774.0
2023-10-13 13:55:00,30.18,30.21,30.17,30.18,52770.0,28.8308,28.8595,28.8213,28.8308,52770.0
2023-10-13 14:00:00,30.18,30.19,30.16,30.18,120654.0,28.8308,28.8404,28.8117,28.8308,120654.0
2023-10-13 14:05:00,30.18,30.26,30.18,30.25,144936.0,28.8308,28.9073,28.8308,28.8977,144936.0
2023-10-13 14:10:00,30.25,30.27,30.23,30.23,132682.0,28.8977,28.9168,28.8786,28.8786,132682.0
2023-10-13 14:15:00,30.24,30.24,30.19,30.21,83242.0,28.8882,28.8882,28.8404,28.8595,83242.0
2023-10-13 14:20:00,30.21,30.22,30.11,30.11,216014.0,28.8595,28.869,28.764,28.764,216014.0
2023-10-13 14:25:00,30.11,30.15,30.11,30.14,186134.0,28.764,28.8022,28.764,28.7926,186134.0
2023-10-13 14:30:00,30.14,30.25,30.14,30.24,85126.0,28.7926,28.8977,28.7926,28.8882,85126.0
2023-10-13 14:35:00,30.24,30.27,30.19,30.21,187412.0,28.8882,28.9168,28.8404,28.8595,187412.0
2023-10-13 14:40:00,30.21,30.21,30.11,30.11,115350.0,28.8595,28.8595,28.764,28.764,115350.0
2023-10-13 14:45:00,30.11,30.13,30.07,30.1,66624.0,28.764,28.7831,28.7258,28.7544,66624.0
2023-10-13 14:50:00,30.1,30.15,30.09,30.14,45526.0,28.7544,28.8022,28.7449,28.7926,45526.0
2023-10-13 14:55:00,30.14,30.16,30.11,30.16,81376.0,28.7926,28.8117,28.764,28.8117,81376.0
2023-10-13 15:00:00,30.16,30.17,30.14,30.17,60818.0,28.8117,28.8213,28.7926,28.8213,60818.0
2023-10-13 15:05:00,30.16,30.16,30.09,30.11,53984.0,28.8117,28.8117,28.7449,28.764,53984.0
2023-10-13 15:10:00,30.11,30.18,30.11,30.17,94106.0,28.764,28.8308,28.764,28.8213,94106.0
2023-10-13 15:15:00,30.17,30.17,30.07,30.11,395212.0,28.8213,28.8213,28.7258,28.764,395212.0
2023-10-13 15:20:00,30.11,30.13,30.08,30.13,55610.0,28.764,28.7831,28.7353,28.7831,55610.0
2023-10-13 15:25:00,30.13,30.13,30.07,30.08,78024.0,28.7831,28.7831,28.7258,28.7353,78024.0
2023-10-13 15:30:00,30.09,30.11,30.08,30.08,123226.0,28.7449,28.764,28.7353,28.7353,123226.0
2023-10-13 15:35:00,30.08,30.08,30.04,30.04,117584.0,28.7353,28.7353,28.6971,28.6971,117584.0
2023-10-13 15:40:00,30.04,30.05,30.0,30.02,150118.0,28.6971,28.7066,28.6589,28.678,150118.0
2023-10-13 15:45:00,30.03,30.06,30.01,30.05,149926.0,28.6875,28.7162,28.6684,28.7066,149926.0
2023-10-13 15:50:00,30.05,30.07,30.01,30.07,354312.0,28.7066,28.7258,28.6684,28.7258,354312.0
2023-10-13 15:55:00,30.06,30.07,30.04,30.06,700692.0,28.7162,28.7258,28.6971,28.7162,700692.0
2023-10-16 09:30:00,30.18,30.34,30.09,30.1,279846.0,28.8308,28.9837,28.7449,28.7544,279846.0
2023-10-16 09:35:00,30.1,30.17,29.93,29.93,196958.0,28.7544,28.8213,28.592,28.592,196958.0
2023-10-16 09:40:00,29.93,29.95,29.74,29.78,122974.0,28.592,28.6111,28.4105,28.4487,122974.0
2023-10-16 09:45:00,29.78,29.86,29.75,29.77,198614.0,28.4487,28.5251,28.4201,28.4392,198614.0
2023-10-16 09:50:00,29.77,29.83,29.74,29.81,144532.0,28.4392,28.4965,28.4105,28.4774,144532.0
2023-10-16 09:55:00,29.8,29.88,29.77,29.88,103556.0,28.4678,28.5442,28.4392,28.5442,103556.0
2023-10-16 10:00:00,29.88,29.89,29.76,29.83,116170.0,28.5442,28.5538,28.4296,28.4965,116170.0
2023-10-16 10:05:00,29.83,29.88,29.8,29.86,85858.0,28.4965,28.5442,28.4678,28.5251,85858.0
2023-10-16 10:10:00,29.86,29.92,29.86,29.89,91846.0,28.5251,28.5825,28.5251,28.5538,91846.0
2023-10-16 10:15:00,29.9,30.0,29.9,30.0,78638.0,28.5634,28.6589,28.5634,28.6589,78638.0
2023-10-16 10:20:00,30.0,30.04,30.0,30.03,100282.0,28.6589,28.6971,28.6589,28.6875,100282.0
2023-10-16 10:25:00,30.04,30.07,30.01,30.05,95080.0,28.6971,28.7258,28.6684,28.7066,95080.0
2023-10-16 10:30:00,30.06,30.07,30.0,30.05,97470.0,28.7162,28.7258,28.6589,28.7066,97470.0
2023-10-16 10:35:00,30.05,30.07,30.04,30.05,42898.0,28.7066,28.7258,28.6971,28.7066,42898.0
2023-10-16 10:40:00,30.06,30.07,30.02,30.07,127832.0,28.7162,28.7258,28.678,28.7258,127832.0
2023-10-16 10:45:00,30.07,30.16,30.07,30.11,66762.0,28.7258,28.8117,28.7258,28.764,66762.0
2023-10-16 10:50:00,30.12,30.15,30.12,30.13,36932.0,28.7735,28.8022,28.7735,28.7831,36932.0
2023-10-16 10:55:00,30.11,30.19,30.11,30.18,33906.0,28.764,28.8404,28.764,28.8308,33906.0
2023-10-16 11:00:00,30.18,30.26,30.18,30.25,72698.0,28.8308,28.9073,28.8308,28.8977,72698.0
2023-10-16 11:05:00,30.25,30.28,30.23,30.23,33216.0,28.8977,28.9264,28.8786,28.8786,33216.0
2023-10-16 11:10:00,30.23,30.23,30.1,30.1,88984.0,28.8786,28.8786,28.7544,28.7544,88984.0
2023-10-16 11:15:00,30.1,30.11,30.08,30.09,44530.0,28.7544,28.764,28.7353,28.7449,44530.0
2023-10-16 11:20:00,30.08,30.14,30.07,30.13,70626.0,28.7353,28.7926,28.7258,28.7831,70626.0
2023-10-16 11:25:00,30.13,30.14,30.11,30.11,59656.0,28.7831,28.7926,28.764,28.764,59656.0
2023-10-16 11:30:00,30.11,30.13,30.09,30.12,46154.0,28.764,28.7831,28.7449,28.7735,46154.0
2023-10-16 11:35:00,30.13,30.13,30.08,30.09,67106.0,28.7831,28.7831,28.7353,28.7449,67106.0
2023-10-16 11:40:00,30.1,30.13,30.06,30.11,108720.0,28.7544,28.7831,28.7162,28.764,108720.0
2023-10-16 11:45:00,30.11,30.11,30.06,30.09,41928.0,28.764,28.764,28.7162,28.7449,41928.0
2023-10-16 11:50:00,30.09,30.13,30.08,30.11,29328.0,28.7449,28.7831,28.7353,28.764,29328.0
2023-10-16 11:55:00,30.11,30.14,30.1,30.1,32142.0,28.764,28.7926,28.7544,28.7544,32142.0
2023-10-16 12:00:00,30.1,30.11,30.09,30.1,29712.0,28.7544,28.764,28.7449,28.7544,29712.0
2023-10-16 12:05:00,30.1,30.1,30.04,30.07,37926.0,28.7544,28.7544,28.6971,28.7258,37926.0
2023-10-16 12:10:00,30.07,30.07,29.99,30.01,63214.0,28.7258,28.7258,28.6493,28.6684,63214.0
2023-10-16 12:15:00,30.01,30.04,30.0,30.01,40928.0,28.6684,28.6971,28.6589,28.6684,40928.0
2023-10-16 12:20:00,30.01,30.02,29.99,30.0,59286.0,28.6684,28.678,28.6493,28.6589,59286.0
2023-10-16 12:25:00,30.0,30.01,29.93,29.96,48484.0,28.6589,28.6684,28.592,28.6207,48484.0
2023-10-16 12:30:00,29.96,29.97,29.91,29.92,59036.0,28.6207,28.6302,28.5729,28.5825,59036.0
2023-10-16 12:35:00,29.92,29.93,29.89,29.89,45720.0,28.5825,28.592,28.5538,28.5538,45720.0
2023-10-16 12:40:00,29.89,29.89,29.82,29.82,99138.0,28.5538,28.5538,28.4869,28.4869,99138.0
2023-10-16 12:45:00,29.82,29.93,29.82,29.87,131010.0,28.4869,28.592,28.4869,28.5347,131010.0
2023-10-16 12:50:00,29.88,29.9,29.85,29.87,42944.0,28.5442,28.5634,28.5156,28.5347,42944.0
2023-10-16 12:55:00,29.88,29.89,29.82,29.88,48078.0,28.5442,28.5538,28.4869,28.5442,48078.0
2023-10-16 13:00:00,29.88,29.91,29.87,29.9,27518.0,28.5442,28.5729,28.5347,28.5634,27518.0
2023-10-16 13:05:00,29.9,29.93,29.9,29.92,49858.0,28.5634,28.592,28.5634,28.5825,49858.0
2023-10-16 13:10:00,29.92,29.93,29.89,29.89,73140.0,28.5825,28.592,28.5538,28.5538,73140.0
2023-10-16 13:15:00,29.89,29.9,29.85,29.86,71014.0,28.5538,28.5634,28.5156,28.5251,71014.0
2023-10-16 13:20:00,29.86,29.86,29.75,29.76,72500.0,28.5251,28.5251,28.4201,28.4296,72500.0
2023-10-16 13:25:00,29.76,29.82,29.7,29.81,144604.0,28.4296,28.4869,28.3723,28.4774,144604.0
2023-10-16 13:30:00,29.82,29.82,29.73,29.74,102592.0,28.4869,28.4869,28.401,28.4105,102592.0
2023-10-16 13:35:00,29.73,29.79,29.73,29.79,47814.0,28.401,28.4583,28.401,28.4583,47814.0
2023-10-16 13:40:00,29.79,29.83,29.79,29.83,82116.0,28.4583,28.4965,28.4583,28.4965,82116.0
2023-10-16 13:45:00,29.82,29.85,29.8,29.81,52156.0,28.4869,28.5156,28.4678,28.4774,52156.0
2023-10-16 13:50:00,29.81,29.81,29.75,29.75,61996.0,28.4774,28.4774,28.4201,28.4201,61996.0
2023-10-16 13:55:00,29.75,29.8,29.75,29.76,70358.0,28.4201,28.4678,28.4201,28.4296,70358.0
2023-10-16 14:00:00,29.77,29.79,29.76,29.78,39910.0,28.4392,28.4583,28.4296,28.4487,39910.0
2023-10-16 14:05:00,29.78,29.78,29.72,29.75,84818.0,28.4487,28.4487,28.3914,28.4201,84818.0
2023-10-16 14:10:00,29.75,29.77,29.73,29.74,34094.0,28.4201,28.4392,28.401,28.4105,34094.0
2023-10-16 14:15:00,29.74,29.79,29.74,29.78,30518.0,28.4105,28.4583,28.4105,28.4487,30518.0
2023-10-16 14:20:00,29.78,29.79,29.75,29.78,24610.0,28.4487,28.4583,28.4201,28.4487,24610.0
2023-10-16 14:25:00,29.78,29.81,29.78,29.8,28524.0,28.4487,28.4774,28.4487,28.4678,28524.0
2023-10-16 14:30:00,29.79,29.84,29.78,29.84,27552.0,28.4583,28.506,28.4487,28.506,27552.0
2023-10-16 14:35:00,29.84,29.84,29.81,29.83,33476.0,28.506,28.506,28.4774,28.4965,33476.0
2023-10-16 14:40:00,29.83,29.83,29.81,29.83,25052.0,28.4965,28.4965,28.4774,28.4965,25052.0
2023-10-16 14:45:00,29.83,29.84,29.82,29.83,23974.0,28.4965,28.506,28.4869,28.4965,23974.0
2023-10-16 14:50:00,29.83,29.86,29.83,29.86,44050.0,28.4965,28.5251,28.4965,28.5251,44050.0
2023-10-16 14:55:00,29.86,29.91,29.86,29.91,64934.0,28.5251,28.5729,28.5251,28.5729,64934.0
2023-10-16 15:00:00,29.91,29.91,29.88,29.9,59318.0,28.5729,28.5729,28.5442,28.5634,59318.0
2023-10-16 15:05:00,29.9,29.91,29.88,29.88,53376.0,28.5634,28.5729,28.5442,28.5442,53376.0
2023-10-16 15:10:00,29.88,29.88,29.82,29.82,110818.0,28.5442,28.5442,28.4869,28.4869,110818.0
2023-10-16 15:15:00,29.82,29.84,29.79,29.8,70572.0,28.4869,28.506,28.4583,28.4678,70572.0
2023-10-16 15:20:00,29.8,29.85,29.8,29.84,62338.0,28.4678,28.5156,28.4678,28.506,62338.0
2023-10-16 15:25:00,29.84,29.85,29.83,29.84,83944.0,28.506,28.5156,28.4965,28.506,83944.0
2023-10-16 15:30:00,29.85,29.86,29.81,29.83,144388.0,28.5156,28.5251,28.4774,28.4965,144388.0
2023-10-16 15:35:00,29.83,29.89,29.82,29.88,77980.0,28.4965,28.5538,28.4869,28.5442,77980.0
2023-10-16 15:40:00,29.88,29.93,29.87,29.93,84948.0,28.5442,28.592,28.5347,28.592,84948.0
2023-10-16 15:45:00,29.93,29.96,29.92,29.93,109440.0,28.592,28.6207,28.5825,28.592,109440.0
2023-10-16 15:50:00,29.93,29.98,29.92,29.97,229986.0,28.592,28.6398,28.5825,28.6302,229986.0
2023-10-16 15:55:00,29.97,29.99,29.93,29.93,760794.0,28.6302,28.6493,28.592,28.592,760794.0
2023-10-17 09:30:00,29.94,30.0,29.89,29.99,212990.0,28.6016,28.6589,28.5538,28.6493,212990.0
2023-10-17 09:35:00,29.97,30.01,29.82,29.83,99376.0,28.6302,28.6684,28.4869,28.4965,99376.0
2023-10-17 09:40:00,29.83,29.84,29.68,29.72,101412.0,28.4965,28.506,28.3532,28.3914,101412.0
2023-10-17 09:45:00,29.72,29.87,29.72,29.85,117360.0,28.3914,28.5347,28.3914,28.5156,117360.0
2023-10-17 09:50:00,29.86,29.88,29.83,29.88,43782.0,28.5251,28.5442,28.4965,28.5442,43782.0
2023-10-17 09:55:00,29.89,29.93,29.86,29.88,68262.0,28.5538,28.592,28.5251,28.5442,68262.0
2023-10-17 10:00:00,29.88,29.88,29.74,29.74,57934.0,28.5442,28.5442,28.4105,28.4105,57934.0
2023-10-17 10:05:00,29.74,29.85,29.74,29.84,51478.0,28.4105,28.5156,28.4105,28.506,51478.0
2023-10-17 10:10:00,29.84,29.86,29.78,29.82,72586.0,28.506,28.5251,28.4487,28.4869,72586.0
2023-10-17 10:15:00,29.82,29.85,29.81,29.84,53126.0,28.4869,28.5156,28.4774,28.506,53126.0
2023-10-17 10:20:00,29.84,29.84,29.79,29.8,124950.0,28.506,28.506,28.4583,28.4678,124950.0
2023-10-17 10:25:00,29.8,29.81,29.73,29.74,70950.0,28.4678,28.4774,28.401,28.4105,70950.0
2023-10-17 10:30:00,29.75,29.79,29.75,29.75,38054.0,28.4201,28.4583,28.4201,28.4201,38054.0
2023-10-17 10:35:00,29.75,29.79,29.72,29.72,46512.0,28.4201,28.4583,28.3914,28.3914,46512.0
2023-10-17 10:40:00,29.72,29.78,29.72,29.75,75372.0,28.3914,28.4487,28.3914,28.4201,75372.0
2023-10-17 10:45:00,29.75,29.77,29.72,29.74,56046.0,28.4201,28.4392,28.3914,28.4105,56046.0
2023-10-17 10:50:00,29.74,29.77,29.74,29.74,31654.0,28.4105,28.4392,28.4105,28.4105,31654.0
2023-10-17 10:55:00,29.74,29.76,29.72,29.74,56392.0,28.4105,28.4296,28.3914,28.4105,56392.0
2023-10-17 11:00:00,29.74,29.75,29.73,29.73,27528.0,28.4105,28.4201,28.401,28.401,27528.0
2023-10-17 11:05:00,29.73,29.77,29.73,29.75,53692.0,28.401,28.4392,28.401,28.4201,53692.0
2023-10-17 11:10:00,29.75,29.79,29.74,29.79,46788.0,28.4201,28.4583,28.4105,28.4583,46788.0
2023-10-17 11:15:00,29.79,29.81,29.75,29.79,95116.0,28.4583,28.4774,28.4201,28.4583,95116.0
2023-10-17 11:20:00,29.79,29.79,29.74,29.76,42688.0,28.4583,28.4583,28.4105,28.4296,42688.0
2023-10-17 11:25:00,29.75,29.79,29.74,29.75,52960.0,28.4201,28.4583,28.4105,28.4201,52960.0
2023-10-17 11:30:00,29.75,29.77,29.75,29.75,39064.0,28.4201,28.4392,28.4201,28.4201,39064.0
2023-10-17 11:35:00,29.76,29.89,29.75,29.88,92446.0,28.4296,28.5538,28.4201,28.5442,92446.0
2023-10-17 11:40:00,29.86,29.89,29.86,29.86,40684.0,28.5251,28.5538,28.5251,28.5251,40684.0
2023-10-17 11:45:00,29.88,29.88,29.85,29.87,25302.0,28.5442,28.5442,28.5156,28.5347,25302.0
2023-10-17 11:50:00,29.88,29.89,29.83,29.85,47550.0,28.5442,28.5538,28.4965,28.5156,47550.0
2023-10-17 11:55:00,29.85,29.86,29.82,29.85,22064.0,28.5156,28.5251,28.4869,28.5156,22064.0
2023-10-17 12:00:00,29.85,29.86,29.82,29.84,26792.0,28.5156,28.5251,28.4869,28.506,26792.0
2023-10-17 12:05:00,29.83,29.87,29.83,29.86,26454.0,28.4965,28.5347,28.4965,28.5251,26454.0
2023-10-17 12:10:00,29.86,29.88,29.86,29.86,29188.0,28.5251,28.5442,28.5251,28.5251,29188.0
2023-10-17 12:15:00,29.87,29.88,29.85,29.86,40324.0,28.5347,28.5442,28.5156,28.5251,40324.0
2023-10-17 12:20:00,29.86,29.9,29.85,29.9,47212.0,28.5251,28.5634,28.5156,28.5634,47212.0
2023-10-17 12:25:00,29.9,29.99,29.9,29.92,124856.0,28.5634,28.6493,28.5634,28.5825,124856.0
2023-10-17 12:30:00,29.92,29.93,29.86,29.9,27970.0,28.5825,28.592,28.5251,28.5634,27970.0
2023-10-17 12:35:00,29.9,29.9,29.86,29.86,21100.0,28.5634,28.5634,28.5251,28.5251,21100.0
2023-10-17 12:40:00,29.86,29.86,29.83,29.83,30798.0,28.5251,28.5251,28.4965,28.4965,30798.0
2023-10-17 12:45:00,29.83,29.83,29.79,29.82,38280.0,28.4965,28.4965,28.4583,28.4869,38280.0
2023-10-17 12:50:00,29.82,29.82,29.79,29.8,23516.0,28.4869,28.4869,28.4583,28.4678,23516.0
2023-10-17 12:55:00,29.8,29.81,29.77,29.8,48398.0,28.4678,28.4774,28.4392,28.4678,48398.0
2023-10-17 13:00:00,29.81,29.81,29.73,29.74,96084.0,28.4774,28.4774,28.401,28.4105,96084.0
2023-10-17 13:05:00,29.74,29.78,29.74,29.77,35528.0,28.4105,28.4487,28.4105,28.4392,35528.0
2023-10-17 13:10:00,29.77,29.79,29.77,29.79,16580.0,28.4392,28.4583,28.4392,28.4583,16580.0
2023-10-17 13:15:00,29.79,29.81,29.78,29.81,11800.0,28.4583,28.4774,28.4487,28.4774,11800.0
2023-10-17 13:20:00,29.81,29.81,29.76,29.77,30810.0,28.4774,28.4774,28.4296,28.4392,30810.0
2023-10-17 13:25:00,29.76,29.8,29.75,29.8,21252.0,28.4296,28.4678,28.4201,28.4678,21252.0
2023-10-17 13:30:00,29.8,29.81,29.73,29.8,54240.0,28.4678,28.4774,28.401,28.4678,54240.0
2023-10-17 13:35:00,29.81,29.81,29.75,29.8,38256.0,28.4774,28.4774,28.4201,28.4678,38256.0
2023-10-17 13:40:00,29.8,29.82,29.79,29.82,48510.0,28.4678,28.4869,28.4583,28.4869,48510.0
2023-10-17 13:45:00,29.81,29.85,29.8,29.85,114770.0,28.4774,28.5156,28.4678,28.5156,114770.0
2023-10-17 13:50:00,29.85,29.86,29.79,29.8,109266.0,28.5156,28.5251,28.4583,28.4678,109266.0
2023-10-17 13:55:00,29.8,29.83,29.79,29.82,40146.0,28.4678,28.4965,28.4583,28.4869,40146.0
2023-10-17 14:00:00,29.82,29.84,29.78,29.79,55282.0,28.4869,28.506,28.4487,28.4583,55282.0
2023-10-17 14:05:00,29.79,29.81,29.78,29.81,40806.0,28.4583,28.4774,28.4487,28.4774,40806.0
2023-10-17 14:10:00,29.81,29.84,29.79,29.82,40834.0,28.4774,28.506,28.4583,28.4869,40834.0
2023-10-17 14:15:00,29.83,29.84,29.78,29.78,39822.0,28.4965,28.506,28.4487,28.4487,39822.0
2023-10-17 14:20:00,29.79,29.82,29.79,29.82,22792.0,28.4583,28.4869,28.4583,28.4869,22792.0
2023-10-17 14:25:00,29.82,29.85,29.8,29.83,38152.0,28.4869,28.5156,28.4678,28.4965,38152.0
2023-10-17 14:30:00,29.84,29.84,29.81,29.82,58344.0,28.506,28.506,28.4774,28.4869,58344.0
2023-10-17 14:35:00,29.83,29.89,29.83,29.87,26782.0,28.4965,28.5538,28.4965,28.5347,26782.0
2023-10-17 14:40:00,29.87,29.89,29.86,29.86,23776.0,28.5347,28.5538,28.5251,28.5251,23776.0
2023-10-17 14:45:00,29.86,29.89,29.86,29.88,63934.0,28.5251,28.5538,28.5251,28.5442,63934.0
2023-10-17 14:50:00,29.88,29.88,29.83,29.84,44412.0,28.5442,28.5442,28.4965,28.506,44412.0
2023-10-17 14:55:00,29.83,29.86,29.82,29.86,46726.0,28.4965,28.5251,28.4869,28.5251,46726.0
2023-10-17 15:00:00,29.86,29.88,29.84,29.88,42292.0,28.5251,28.5442,28.506,28.5442,42292.0
2023-10-17 15:05:00,29.88,29.93,29.86,29.93,51090.0,28.5442,28.592,28.5251,28.592,51090.0
2023-10-17 15:10:00,29.93,29.95,29.91,29.92,41358.0,28.592,28.6111,28.5729,28.5825,41358.0
2023-10-17 15:15:00,29.92,29.93,29.91,29.93,48684.0,28.5825,28.592,28.5729,28.592,48684.0
2023-10-17 15:20:00,29.93,29.93,29.92,29.92,44764.0,28.592,28.592,28.5825,28.5825,44764.0
2023-10-17 15:25:00,29.92,29.98,29.92,29.96,60614.0,28.5825,28.6398,28.5825,28.6207,60614.0
2023-10-17 15:30:00,29.96,29.97,29.91,29.92,105714.0,28.6207,28.6302,28.5729,28.5825,105714.0
2023-10-17 15:35:00,29.93,29.95,29.92,29.94,69100.0,28.592,28.6111,28.5825,28.6016,69100.0
2023-10-17 15:40:00,29.94,29.97,29.93,29.96,78856.0,28.6016,28.6302,28.592,28.6207,78856.0
2023-10-17 15:45:00,29.96,29.99,29.95,29.98,98046.0,28.6207,28.6493,28.6111,28.6398,98046.0
2023-10-17 15:50:00,29.98,30.02,29.95,30.01,177402.0,28.6398,28.678,28.6111,28.6684,177402.0
2023-10-17 15:55:00,30.01,30.04,29.99,30.03,425510.0,28.6684,28.6971,28.6493,28.6875,425510.0
2023-10-18 09:30:00,30.05,30.08,29.88,29.93,207986.0,28.7066,28.7353,28.5442,28.592,207986.0
2023-10-18 09:35:00,29.92,29.92,29.78,29.82,141488.0,28.5825,28.5825,28.4487,28.4869,141488.0
2023-10-18 09:40:00,29.81,29.84,29.62,29.7,116176.0,28.4774,28.506,28.2959,28.3723,116176.0
2023-10-18 09:45:00,29.68,29.79,29.68,29.76,64996.0,28.3532,28.4583,28.3532,28.4296,64996.0
2023-10-18 09:50:00,29.77,29.77,29.71,29.73,57016.0,28.4392,28.4392,28.3818,28.401,57016.0
2023-10-18 09:55:00,29.74,29.82,29.74,29.81,107230.0,28.4105,28.4869,28.4105,28.4774,107230.0
2023-10-18 10:00:00,29.82,29.82,29.71,29.74,121696.0,28.4869,28.4869,28.3818,28.4105,121696.0
2023-10-18 10:05:00,29.75,29.78,29.72,29.72,54016.0,28.4201,28.4487,28.3914,28.3914,54016.0
2023-10-18 10:10:00,29.71,29.72,29.62,29.65,110528.0,28.3818,28.3914,28.2959,28.3245,110528.0
2023-10-18 10:15:00,29.65,29.71,29.6,29.71,157620.0,28.3245,28.3818,28.2768,28.3818,157620.0
2023-10-18 10:20:00,29.71,29.8,29.71,29.78,74290.0,28.3818,28.4678,28.3818,28.4487,74290.0
2023-10-18 10:25:00,29.78,29.8,29.64,29.65,71648.0,28.4487,28.4678,28.315,28.3245,71648.0
2023-10-18 10:30:00,29.64,29.67,29.61,29.64,45028.0,28.315,28.3436,28.2863,28.315,45028.0
2023-10-18 10:35:00,29.64,29.68,29.6,29.66,40240.0,28.315,28.3532,28.2768,28.3341,40240.0
2023-10-18 10:40:00,29.66,29.67,29.61,29.67,88070.0,28.3341,28.3436,28.2863,28.3436,88070.0
2023-10-18 10:45:00,29.67,29.7,29.63,29.65,30232.0,28.3436,28.3723,28.3054,28.3245,30232.0
2023-10-18 10:50:00,29.65,29.72,29.65,29.7,40646.0,28.3245,28.3914,28.3245,28.3723,40646.0
2023-10-18 10:55:00,29.7,29.74,29.7,29.72,58808.0,28.3723,28.4105,28.3723,28.3914,58808.0
2023-10-18 11:00:00,29.72,29.75,29.7,29.73,36662.0,28.3914,28.4201,28.3723,28.401,36662.0
2023-10-18 11:05:00,29.73,29.73,29.68,29.72,62466.0,28.401,28.401,28.3532,28.3914,62466.0
2023-10-18 11:10:00,29.72,29.75,29.7,29.74,23764.0,28.3914,28.4201,28.3723,28.4105,23764.0
2023-10-18 11:15:00,29.74,29.77,29.73,29.74,49228.0,28.4105,28.4392,28.401,28.4105,49228.0
2023-10-18 11:20:00,29.74,29.77,29.73,29.75,40398.0,28.4105,28.4392,28.401,28.4201,40398.0
2023-10-18 11:25:00,29.75,29.79,29.75,29.77,25528.0,28.4201,28.4583,28.4201,28.4392,25528.0
2023-10-18 11:30:00,29.77,29.84,29.76,29.79,85752.0,28.4392,28.506,28.4296,28.4583,85752.0
2023-10-18 11:35:00,29.79,29.85,29.78,29.83,37400.0,28.4583,28.5156,28.4487,28.4965,37400.0
2023-10-18 11:40:00,29.82,29.86,29.8,29.84,29592.0,28.4869,28.5251,28.4678,28.506,29592.0
2023-10-18 11:45:00,29.84,29.86,29.79,29.8,32222.0,28.506,28.5251,28.4583,28.4678,32222.0
2023-10-18 11:50:00,29.8,29.83,29.79,29.79,50408.0,28.4678,28.4965,28.4583,28.4583,50408.0
2023-10-18 11:55:00,29.79,29.83,29.78,29.79,66222.0,28.4583,28.4965,28.4487,28.4583,66222.0
2023-10-18 12:00:00,29.79,29.81,29.74,29.81,53472.0,28.4583,28.4774,28.4105,28.4774,53472.0
2023-10-18 12:05:00,29.81,29.83,29.76,29.82,138030.0,28.4774,28.4965,28.4296,28.4869,138030.0
2023-10-18 12:10:00,29.82,29.83,29.78,29.8,41794.0,28.4869,28.4965,28.4487,28.4678,41794.0
2023-10-18 12:15:00,29.79,29.81,29.75,29.75,35508.0,28.4583,28.4774,28.4201,28.4201,35508.0
2023-10-18 12:20:00,29.75,29.77,29.73,29.75,32072.0,28.4201,28.4392,28.401,28.4201,32072.0
2023-10-18 12:25:00,29.75,29.77,29.74,29.76,21746.0,28.4201,28.4392,28.4105,28.4296,21746.0
2023-10-18 12:30:00,29.76,29.78,29.74,29.78,49456.0,28.4296,28.4487,28.4105,28.4487,49456.0
2023-10-18 12:35:00,29.78,29.83,29.77,29.77,82252.0,28.4487,28.4965,28.4392,28.4392,82252.0
2023-10-18 12:40:00,29.77,29.79,29.76,29.77,33854.0,28.4392,28.4583,28.4296,28.4392,33854.0
2023-10-18 12:45:00,29.77,29.79,29.75,29.79,43062.0,28.4392,28.4583,28.4201,28.4583,43062.0
2023-10-18 12:50:00,29.78,29.78,29.74,29.75,18544.0,28.4487,28.4487,28.4105,28.4201,18544.0
2023-10-18 12:55:00,29.75,29.75,29.74,29.75,31170.0,28.4201,28.4201,28.4105,28.4201,31170.0
2023-10-18 13:00:00,29.75,29.83,29.73,29.83,90616.0,28.4201,28.4965,28.401,28.4965,90616.0
2023-10-18 13:05:00,29.82,29.85,29.77,29.84,75284.0,28.4869,28.5156,28.4392,28.506,75284.0
2023-10-18 13:10:00,29.85,29.87,29.84,29.86,30996.0,28.5156,28.5347,28.506,28.5251,30996.0
2023-10-18 13:15:00,29.86,29.89,29.77,29.79,100012.0,28.5251,28.5538,28.4392,28.4583,100012.0
2023-10-18 13:20:00,29.79,29.8,29.75,29.77,21642.0,28.4583,28.4678,28.4201,28.4392,21642.0
2023-10-18 13:25:00,29.78,29.79,29.75,29.78,26424.0,28.4487,28.4583,28.4201,28.4487,26424.0
2023-10-18 13:30:00,29.77,29.77,29.7,29.71,33990.0,28.4392,28.4392,28.3723,28.3818,33990.0
2023-10-18 13:35:00,29.7,29.7,29.65,29.66,31218.0,28.3723,28.3723,28.3245,28.3341,31218.0
2023-10-18 13:40:00,29.65,29.67,29.64,29.66,20054.0,28.3245,28.3436,28.315,28.3341,20054.0
2023-10-18 13:45:00,29.66,29.67,29.63,29.67,34288.0,28.3341,28.3436,28.3054,28.3436,34288.0
2023-10-18 13:50:00,29.67,29.7,29.66,29.69,24470.0,28.3436,28.3723,28.3341,28.3627,24470.0
2023-10-18 13:55:00,29.68,29.73,29.67,29.73,30344.0,28.3532,28.401,28.3436,28.401,30344.0
2023-10-18 14:00:00,29.74,29.74,29.69,29.72,27260.0,28.4105,28.4105,28.3627,28.3914,27260.0
2023-10-18 14:05:00,29.72,29.79,29.7,29.75,75268.0,28.3914,28.4583,28.3723,28.4201,75268.0
2023-10-18 14:10:00,29.74,29.75,29.7,29.71,37656.0,28.4105,28.4201,28.3723,28.3818,37656.0
2023-10-18 14:15:00,29.71,29.71,29.62,29.64,62852.0,28.3818,28.3818,28.2959,28.315,62852.0
2023-10-18 14:20:00,29.64,29.66,29.63,29.64,29400.0,28.315,28.3341,28.3054,28.315,29400.0
2023-10-18 14:25:00,29.64,29.67,29.62,29.66,36488.0,28.315,28.3436,28.2959,28.3341,36488.0
2023-10-18 14:30:00,29.66,29.68,29.61,29.62,73824.0,28.3341,28.3532,28.2863,28.2959,73824.0
2023-10-18 14:35:00,29.61,29.62,29.58,29.61,48718.0,28.2863,28.2959,28.2577,28.2863,48718.0
2023-10-18 14:40:00,29.6,29.63,29.6,29.61,45112.0,28.2768,28.3054,28.2768,28.2863,45112.0
2023-10-18 14:45:00,29.61,29.64,29.6,29.61,25768.0,28.2863,28.315,28.2768,28.2863,25768.0
2023-10-18 14:50:00,29.61,29.61,29.58,29.61,20860.0,28.2863,28.2863,28.2577,28.2863,20860.0
2023-10-18 14:55:00,29.61,29.64,29.59,29.61,74298.0,28.2863,28.315,28.2672,28.2863,74298.0
2023-10-18 15:00:00,29.61,29.61,29.54,29.57,45800.0,28.2863,28.2863,28.2194,28.2481,45800.0
2023-10-18 15:05:00,29.56,29.57,29.53,29.53,64656.0,28.2386,28.2481,28.2099,28.2099,64656.0
2023-10-18 15:10:00,29.53,29.56,29.53,29.53,45660.0,28.2099,28.2386,28.2099,28.2099,45660.0
2023-10-18 15:15:00,29.53,29.54,29.5,29.52,69558.0,28.2099,28.2194,28.1812,28.2003,69558.0
2023-10-18 15:20:00,29.53,29.55,29.52,29.55,55542.0,28.2099,28.229,28.2003,28.229,55542.0
2023-10-18 15:25:00,29.55,29.55,29.5,29.53,50026.0,28.229,28.229,28.1812,28.2099,50026.0
2023-10-18 15:30:00,29.53,29.56,29.52,29.56,54142.0,28.2099,28.2386,28.2003,28.2386,54142.0
2023-10-18 15:35:00,29.55,29.56,29.49,29.5,73946.0,28.229,28.2386,28.1717,28.1812,73946.0
2023-10-18 15:40:00,29.5,29.5,29.46,29.46,104186.0,28.1812,28.1812,28.143,28.143,104186.0
2023-10-18 15:45:00,29.47,29.47,29.38,29.41,137406.0,28.1526,28.1526,28.0666,28.0953,137406.0
2023-10-18 15:50:00,29.41,29.43,29.39,29.4,224458.0,28.0953,28.1144,28.0762,28.0857,224458.0
2023-10-18 15:55:00,29.41,29.43,29.38,29.39,600908.0,28.0953,28.1144,28.0666,28.0762,600908.0
2023-10-19 09:30:00,29.63,29.72,29.43,29.52,120214.0,28.3054,28.3914,28.1144,28.2003,120214.0
2023-10-19 09:35:00,29.53,29.53,29.4,29.48,72180.0,28.2099,28.2099,28.0857,28.1621,72180.0
2023-10-19 09:40:00,29.48,29.5,29.41,29.49,52072.0,28.1621,28.1812,28.0953,28.1717,52072.0
2023-10-19 09:45:00,29.49,29.49,29.39,29.41,73028.0,28.1717,28.1717,28.0762,28.0953,73028.0
2023-10-19 09:50:00,29.4,29.58,29.4,29.57,116690.0,28.0857,28.2577,28.0857,28.2481,116690.0
2023-10-19 09:55:00,29.57,29.59,29.49,29.55,103866.0,28.2481,28.2672,28.1717,28.229,103866.0
2023-10-19 10:00:00,29.55,29.56,29.5,29.51,43254.0,28.229,28.2386,28.1812,28.1908,43254.0
2023-10-19 10:05:00,29.52,29.52,29.44,29.47,70752.0,28.2003,28.2003,28.1239,28.1526,70752.0
2023-10-19 10:10:00,29.47,29.52,29.43,29.5,61070.0,28.1526,28.2003,28.1144,28.1812,61070.0
2023-10-19 10:15:00,29.5,29.52,29.41,29.42,60284.0,28.1812,28.2003,28.0953,28.1048,60284.0
2023-10-19 10:20:00,29.43,29.48,29.41,29.48,39218.0,28.1144,28.1621,28.0953,28.1621,39218.0
2023-10-19 10:25:00,29.49,29.52,29.4,29.41,72862.0,28.1717,28.2003,28.0857,28.0953,72862.0
2023-10-19 10:30:00,29.4,29.42,29.35,29.37,47708.0,28.0857,28.1048,28.0379,28.057,47708.0
2023-10-19 10:35:00,29.36,29.42,29.35,29.38,48364.0,28.0475,28.1048,28.0379,28.0666,48364.0
2023-10-19 10:40:00,29.38,29.43,29.35,29.36,29280.0,28.0666,28.1144,28.0379,28.0475,29280.0
2023-10-19 10:45:00,29.37,29.38,29.35,29.36,37836.0,28.057,28.0666,28.0379,28.0475,37836.0
2023-10-19 10:50:00,29.36,29.38,29.32,29.32,38276.0,28.0475,28.0666,28.0093,28.0093,38276.0
2023-10-19 10:55:00,29.33,29.37,29.32,29.36,28274.0,28.0188,28.057,28.0093,28.0475,28274.0
2023-10-19 11:00:00,29.36,29.39,29.35,29.39,30650.0,28.0475,28.0762,28.0379,28.0762,30650.0
2023-10-19 11:05:00,29.39,29.42,29.36,29.42,25988.0,28.0762,28.1048,28.0475,28.1048,25988.0
2023-10-19 11:10:00,29.43,29.45,29.41,29.41,41524.0,28.1144,28.1335,28.0953,28.0953,41524.0
2023-10-19 11:15:00,29.4,29.41,29.36,29.39,31332.0,28.0857,28.0953,28.0475,28.0762,31332.0
2023-10-19 11:20:00,29.39,29.41,29.36,29.41,24376.0,28.0762,28.0953,28.0475,28.0953,24376.0
2023-10-19 11:25:00,29.41,29.45,29.4,29.45,40174.0,28.0953,28.1335,28.0857,28.1335,40174.0
2023-10-19 11:30:00,29.45,29.45,29.42,29.45,26198.0,28.1335,28.1335,28.1048,28.1335,26198.0
2023-10-19 11:35:00,29.45,29.48,29.43,29.47,23408.0,28.1335,28.1621,28.1144,28.1526,23408.0
2023-10-19 11:40:00,29.47,29.5,29.46,29.49,34020.0,28.1526,28.1812,28.143,28.1717,34020.0
2023-10-19 11:45:00,29.49,29.52,29.47,29.48,37106.0,28.1717,28.2003,28.1526,28.1621,37106.0
2023-10-19 11:50:00,29.48,29.48,29.45,29.47,27020.0,28.1621,28.1621,28.1335,28.1526,27020.0
2023-10-19 11:55:00,29.47,29.49,29.46,29.48,33224.0,28.1526,28.1717,28.143,28.1621,33224.0
2023-10-19 12:00:00,29.48,29.63,29.43,29.57,89306.0,28.1621,28.3054,28.1144,28.2481,89306.0
2023-10-19 12:05:00,29.56,29.57,29.5,29.52,50028.0,28.2386,28.2481,28.1812,28.2003,50028.0
2023-10-19 12:10:00,29.53,29.55,29.5,29.51,34656.0,28.2099,28.229,28.1812,28.1908,34656.0
2023-10-19 12:15:00,29.5,29.57,29.5,29.56,36552.0,28.1812,28.2481,28.1812,28.2386,36552.0
2023-10-19 12:20:00,29.56,29.65,29.55,29.61,37206.0,28.2386,28.3245,28.229,28.2863,37206.0
2023-10-19 12:25:00,29.6,29.6,29.43,29.45,74578.0,28.2768,28.2768,28.1144,28.1335,74578.0
2023-10-19 12:30:00,29.46,29.48,29.36,29.36,44630.0,28.143,28.1621,28.0475,28.0475,44630.0
2023-10-19 12:35:00,29.36,29.4,29.32,29.39,65820.0,28.0475,28.0857,28.0093,28.0762,65820.0
2023-10-19 12:40:00,29.39,29.43,29.36,29.4,61994.0,28.0762,28.1144,28.0475,28.0857,61994.0
2023-10-19 12:45:00,29.41,29.58,29.4,29.57,53274.0,28.0953,28.2577,28.0857,28.2481,53274.0
2023-10-19 12:50:00,29.57,29.6,29.53,29.6,52674.0,28.2481,28.2768,28.2099,28.2768,52674.0
2023-10-19 12:55:00,29.6,29.63,29.56,29.61,42726.0,28.2768,28.3054,28.2386,28.2863,42726.0
2023-10-19 13:00:00,29.61,29.66,29.61,29.61,46366.0,28.2863,28.3341,28.2863,28.2863,46366.0
2023-10-19 13:05:00,29.61,29.68,29.61,29.64,36524.0,28.2863,28.3532,28.2863,28.315,36524.0
2023-10-19 13:10:00,29.64,29.66,29.59,29.6,33492.0,28.315,28.3341,28.2672,28.2768,33492.0
2023-10-19 13:15:00,29.59,29.61,29.54,29.57,30662.0,28.2672,28.2863,28.2194,28.2481,30662.0
2023-10-19 13:20:00,29.57,29.6,29.52,29.54,30922.0,28.2481,28.2768,28.2003,28.2194,30922.0
2023-10-19 13:25:00,29.54,29.54,29.49,29.52,35404.0,28.2194,28.2194,28.1717,28.2003,35404.0
2023-10-19 13:30:00,29.53,29.55,29.46,29.48,39540.0,28.2099,28.229,28.143,28.1621,39540.0
2023-10-19 13:35:00,29.48,29.49,29.39,29.41,36286.0,28.1621,28.1717,28.0762,28.0953,36286.0
2023-10-19 13:40:00,29.41,29.43,29.38,29.4,40392.0,28.0953,28.1144,28.0666,28.0857,40392.0
2023-10-19 13:45:00,29.4,29.43,29.39,29.41,54584.0,28.0857,28.1144,28.0762,28.0953,54584.0
2023-10-19 13:50:00,29.42,29.43,29.39,29.41,34766.0,28.1048,28.1144,28.0762,28.0953,34766.0
2023-10-19 13:55:00,29.42,29.45,29.41,29.42,31594.0,28.1048,28.1335,28.0953,28.1048,31594.0
2023-10-19 14:00:00,29.42,29.45,29.39,29.42,34960.0,28.1048,28.1335,28.0762,28.1048,34960.0
2023-10-19 14:05:00,29.42,29.42,29.36,29.38,35658.0,28.1048,28.1048,28.0475,28.0666,35658.0
2023-10-19 14:10:00,29.38,29.42,29.37,29.38,82104.0,28.0666,28.1048,28.057,28.0666,82104.0
2023-10-19 14:15:00,29.37,29.42,29.35,29.39,58014.0,28.057,28.1048,28.0379,28.0762,58014.0
2023-10-19 14:20:00,29.39,29.4,29.35,29.36,36960.0,28.0762,28.0857,28.0379,28.0475,36960.0
2023-10-19 14:25:00,29.36,29.39,29.34,29.36,44946.0,28.0475,28.0762,28.0284,28.0475,44946.0
2023-10-19 14:30:00,29.36,29.36,29.28,29.3,53832.0,28.0475,28.0475,27.9711,27.9902,53832.0
2023-10-19 14:35:00,29.29,29.29,29.25,29.28,51086.0,27.9806,27.9806,27.9424,27.9711,51086.0
2023-10-19 14:40:00,29.28,29.28,29.22,29.22,61048.0,27.9711,27.9711,27.9138,27.9138,61048.0
2023-10-19 14:45:00,29.22,29.25,29.19,29.21,91386.0,27.9138,27.9424,27.8851,27.9042,91386.0
2023-10-19 14:50:00,29.22,29.24,29.2,29.21,33170.0,27.9138,27.9329,27.8946,27.9042,33170.0
2023-10-19 14:55:00,29.21,29.25,29.19,29.22,46730.0,27.9042,27.9424,27.8851,27.9138,46730.0
2023-10-19 15:00:00,29.22,29.24,29.18,29.23,44220.0,27.9138,27.9329,27.8755,27.9233,44220.0
2023-10-19 15:05:00,29.23,29.25,29.2,29.2,48364.0,27.9233,27.9424,27.8946,27.8946,48364.0
2023-10-19 15:10:00,29.2,29.21,29.18,29.19,44190.0,27.8946,27.9042,27.8755,27.8851,44190.0
2023-10-19 15:15:00,29.19,29.2,29.16,29.18,46858.0,27.8851,27.8946,27.8564,27.8755,46858.0
2023-10-19 15:20:00,29.18,29.19,29.14,29.15,40254.0,27.8755,27.8851,27.8373,27.8469,40254.0
2023-10-19 15:25:00,29.15,29.16,29.13,29.15,48040.0,27.8469,27.8564,27.8278,27.8469,48040.0
2023-10-19 15:30:00,29.16,29.23,29.16,29.23,66550.0,27.8564,27.9233,27.8564,27.9233,66550.0
2023-10-19 15:35:00,29.23,29.23,29.17,29.18,50412.0,27.9233,27.9233,27.866,27.8755,50412.0
2023-10-19 15:40:00,29.18,29.19,29.15,29.17,125184.0,27.8755,27.8851,27.8469,27.866,125184.0
2023-10-19 15:45:00,29.17,29.24,29.14,29.24,123852.0,27.866,27.9329,27.8373,27.9329,123852.0
2023-10-19 15:50:00,29.24,29.31,29.23,29.27,540378.0,27.9329,27.9997,27.9233,27.9615,540378.0
2023-10-19 15:55:00,29.27,29.28,29.24,29.26,457210.0,27.9615,27.9711,27.9329,27.952,457210.0
2023-10-20 09:30:00,29.3,29.33,29.21,29.28,399004.0,27.9902,28.0188,27.9042,27.9711,399004.0
2023-10-20 09:35:00,29.29,29.42,29.29,29.37,63872.0,27.9806,28.1048,27.9806,28.057,63872.0
2023-10-20 09:40:00,29.37,29.38,29.32,29.34,46680.0,28.057,28.0666,28.0093,28.0284,46680.0
2023-10-20 09:45:00,29.35,29.4,29.32,29.39,49410.0,28.0379,28.0857,28.0093,28.0762,49410.0
2023-10-20 09:50:00,29.39,29.39,29.26,29.33,50620.0,28.0762,28.0762,27.952,28.0188,50620.0
2023-10-20 09:55:00,29.33,29.34,29.28,29.29,27982.0,28.0188,28.0284,27.9711,27.9806,27982.0
2023-10-20 10:00:00,29.29,29.31,29.25,29.27,46932.0,27.9806,27.9997,27.9424,27.9615,46932.0
2023-10-20 10:05:00,29.28,29.3,29.26,29.3,25328.0,27.9711,27.9902,27.952,27.9902,25328.0
2023-10-20 10:10:00,29.29,29.3,29.21,29.22,46654.0,27.9806,27.9902,27.9042,27.9138,46654.0
2023-10-20 10:15:00,29.22,29.22,29.16,29.16,133106.0,27.9138,27.9138,27.8564,27.8564,133106.0
2023-10-20 10:20:00,29.16,29.18,29.12,29.13,38292.0,27.8564,27.8755,27.8182,27.8278,38292.0
2023-10-20 10:25:00,29.13,29.16,29.09,29.1,35778.0,27.8278,27.8564,27.7896,27.7991,35778.0
2023-10-20 10:30:00,29.1,29.14,29.06,29.13,43374.0,27.7991,27.8373,27.7609,27.8278,43374.0
2023-10-20 10:35:00,29.13,29.14,29.1,29.11,30936.0,27.8278,27.8373,27.7991,27.8087,30936.0
2023-10-20 10:40:00,29.11,29.11,29.09,29.11,51866.0,27.8087,27.8087,27.7896,27.8087,51866.0
2023-10-20 10:45:00,29.11,29.16,29.09,29.14,44374.0,27.8087,27.8564,27.7896,27.8373,44374.0
2023-10-20 10:50:00,29.14,29.14,29.06,29.06,29476.0,27.8373,27.8373,27.7609,27.7609,29476.0
2023-10-20 10:55:00,29.06,29.07,29.05,29.07,27100.0,27.7609,27.7705,27.7514,27.7705,27100.0
2023-10-20 11:00:00,29.08,29.11,29.05,29.06,73596.0,27.78,27.8087,27.7514,27.7609,73596.0
2023-10-20 11:05:00,29.06,29.08,28.98,28.99,64770.0,27.7609,27.78,27.6845,27.694,64770.0
2023-10-20 11:10:00,28.99,28.99,28.92,28.92,32970.0,27.694,27.694,27.6272,27.6272,32970.0
2023-10-20 11:15:00,28.93,28.93,28.85,28.88,53670.0,27.6367,27.6367,27.5603,27.589,53670.0
2023-10-20 11:20:00,28.88,28.88,28.85,28.86,31278.0,27.589,27.589,27.5603,27.5698,31278.0
2023-10-20 11:25:00,28.86,28.97,28.85,28.96,136912.0,27.5698,27.6749,27.5603,27.6654,136912.0
2023-10-20 11:30:00,28.95,28.97,28.93,28.95,24714.0,27.6558,27.6749,27.6367,27.6558,24714.0
2023-10-20 11:35:00,28.95,29.0,28.93,28.97,24426.0,27.6558,27.7036,27.6367,27.6749,24426.0
2023-10-20 11:40:00,28.96,28.96,28.92,28.95,31522.0,27.6654,27.6654,27.6272,27.6558,31522.0
2023-10-20 11:45:00,28.95,28.98,28.94,28.97,48996.0,27.6558,27.6845,27.6463,27.6749,48996.0
2023-10-20 11:50:00,28.97,28.97,28.95,28.96,27866.0,27.6749,27.6749,27.6558,27.6654,27866.0
2023-10-20 11:55:00,28.95,28.98,28.93,28.95,39444.0,27.6558,27.6845,27.6367,27.6558,39444.0
2023-10-20 12:00:00,28.95,28.96,28.9,28.91,20844.0,27.6558,27.6654,27.6081,27.6176,20844.0
2023-10-20 12:05:00,28.91,28.94,28.89,28.91,31672.0,27.6176,27.6463,27.5985,27.6176,31672.0
2023-10-20 12:10:00,28.91,28.96,28.91,28.96,13024.0,27.6176,27.6654,27.6176,27.6654,13024.0
2023-10-20 12:15:00,28.96,28.98,28.95,28.98,34810.0,27.6654,27.6845,27.6558,27.6845,34810.0
2023-10-20 12:20:00,28.98,29.0,28.96,29.0,55234.0,27.6845,27.7036,27.6654,27.7036,55234.0
2023-10-20 12:25:00,29.0,29.0,28.95,28.96,27910.0,27.7036,27.7036,27.6558,27.6654,27910.0
2023-10-20 12:30:00,28.97,29.0,28.96,29.0,49278.0,27.6749,27.7036,27.6654,27.7036,49278.0
2023-10-20 12:35:00,29.0,29.02,28.98,28.99,27478.0,27.7036,27.7227,27.6845,27.694,27478.0
2023-10-20 12:40:00,28.99,28.99,28.95,28.95,21172.0,27.694,27.694,27.6558,27.6558,21172.0
2023-10-20 12:45:00,28.95,29.0,28.95,28.99,24288.0,27.6558,27.7036,27.6558,27.694,24288.0
2023-10-20 12:50:00,28.99,28.99,28.95,28.98,24130.0,27.694,27.694,27.6558,27.6845,24130.0
2023-10-20 12:55:00,28.98,29.01,28.98,29.01,24716.0,27.6845,27.7131,27.6845,27.7131,24716.0
2023-10-20 13:00:00,29.01,29.01,28.95,28.96,28340.0,27.7131,27.7131,27.6558,27.6654,28340.0
2023-10-20 13:05:00,28.96,28.97,28.92,28.93,12042.0,27.6654,27.6749,27.6272,27.6367,12042.0
2023-10-20 13:10:00,28.93,28.93,28.9,28.9,26170.0,27.6367,27.6367,27.6081,27.6081,26170.0
2023-10-20 13:15:00,28.89,28.98,28.89,28.96,91754.0,27.5985,27.6845,27.5985,27.6654,91754.0
2023-10-20 13:20:00,28.95,28.96,28.9,28.96,49336.0,27.6558,27.6654,27.6081,27.6654,49336.0
2023-10-20 13:25:00,28.96,28.97,28.92,28.95,49064.0,27.6654,27.6749,27.6272,27.6558,49064.0
2023-10-20 13:30:00,28.95,28.96,28.88,28.89,40278.0,27.6558,27.6654,27.589,27.5985,40278.0
2023-10-20 13:35:00,28.88,28.91,28.87,28.88,43994.0,27.589,27.6176,27.5794,27.589,43994.0
2023-10-20 13:40:00,28.89,28.93,28.88,28.91,49394.0,27.5985,27.6367,27.589,27.6176,49394.0
2023-10-20 13:45:00,28.9,28.91,28.86,28.89,42220.0,27.6081,27.6176,27.5698,27.5985,42220.0
2023-10-20 13:50:00,28.89,28.91,28.87,28.9,47526.0,27.5985,27.6176,27.5794,27.6081,47526.0
2023-10-20 13:55:00,28.91,28.95,28.9,28.95,26192.0,27.6176,27.6558,27.6081,27.6558,26192.0
2023-10-20 14:00:00,28.95,28.96,28.92,28.93,42068.0,27.6558,27.6654,27.6272,27.6367,42068.0
2023-10-20 14:05:00,28.93,28.94,28.89,28.9,44230.0,27.6367,27.6463,27.5985,27.6081,44230.0
2023-10-20 14:10:00,28.9,28.9,28.87,28.89,77640.0,27.6081,27.6081,27.5794,27.5985,77640.0
2023-10-20 14:15:00,28.89,28.91,28.83,28.86,121342.0,27.5985,27.6176,27.5412,27.5698,121342.0
2023-10-20 14:20:00,28.86,28.86,28.84,28.86,24304.0,27.5698,27.5698,27.5507,27.5698,24304.0
2023-10-20 14:25:00,28.86,28.88,28.85,28.86,22360.0,27.5698,27.589,27.5603,27.5698,22360.0
2023-10-20 14:30:00,28.85,28.9,28.83,28.9,56238.0,27.5603,27.6081,27.5412,27.6081,56238.0
2023-10-20 14:35:00,28.9,28.93,28.89,28.91,38858.0,27.6081,27.6367,27.5985,27.6176,38858.0
2023-10-20 14:40:00,28.91,28.92,28.89,28.92,23068.0,27.6176,27.6272,27.5985,27.6272,23068.0
2023-10-20 14:45:00,28.92,28.93,28.89,28.93,19770.0,27.6272,27.6367,27.5985,27.6367,19770.0
2023-10-20 14:50:00,28.93,28.93,28.91,28.92,48510.0,27.6367,27.6367,27.6176,27.6272,48510.0
2023-10-20 14:55:00,28.92,28.93,28.88,28.89,34502.0,27.6272,27.6367,27.589,27.5985,34502.0
2023-10-20 15:00:00,28.89,28.94,28.88,28.89,49678.0,27.5985,27.6463,27.589,27.5985,49678.0
2023-10-20 15:05:00,28.9,28.91,28.86,28.86,79176.0,27.6081,27.6176,27.5698,27.5698,79176.0
2023-10-20 15:10:00,28.86,28.86,28.82,28.84,62416.0,27.5698,27.5698,27.5316,27.5507,62416.0
2023-10-20 15:15:00,28.84,28.88,28.81,28.88,54724.0,27.5507,27.589,27.5221,27.589,54724.0
2023-10-20 15:20:00,28.88,28.88,28.81,28.82,40548.0,27.589,27.589,27.5221,27.5316,40548.0
2023-10-20 15:25:00,28.82,28.85,28.79,28.84,68808.0,27.5316,27.5603,27.503,27.5507,68808.0
2023-10-20 15:30:00,28.84,28.86,28.82,28.84,95972.0,27.5507,27.5698,27.5316,27.5507,95972.0
2023-10-20 15:35:00,28.84,28.86,28.8,28.83,80816.0,27.5507,27.5698,27.5125,27.5412,80816.0
2023-10-20 15:40:00,28.83,28.83,28.75,28.77,89984.0,27.5412,27.5412,27.4648,27.4839,89984.0
2023-10-20 15:45:00,28.76,28.81,28.74,28.79,112368.0,27.4743,27.5221,27.4552,27.503,112368.0
2023-10-20 15:50:00,28.78,28.8,28.74,28.75,197990.0,27.4934,27.5125,27.4552,27.4648,197990.0
2023-10-20 15:55:00,28.75,28.82,28.75,28.8,394466.0,27.4648,27.5316,27.4648,27.5125,394466.0
2023-10-23 09:30:00,28.86,28.92,28.81,28.82,70800.0,27.5698,27.6272,27.5221,27.5316,70800.0
2023-10-23 09:35:00,28.83,28.83,28.7,28.79,51832.0,27.5412,27.5412,27.417,27.503,51832.0
2023-10-23 09:40:00,28.78,28.92,28.76,28.92,43542.0,27.4934,27.6272,27.4743,27.6272,43542.0
2023-10-23 09:45:00,28.93,28.99,28.9,28.97,71884.0,27.6367,27.694,27.6081,27.6749,71884.0
2023-10-23 09:50:00,28.98,28.99,28.88,28.97,83270.0,27.6845,27.694,27.589,27.6749,83270.0
2023-10-23 09:55:00,28.96,29.0,28.95,29.0,72704.0,27.6654,27.7036,27.6558,27.7036,72704.0
2023-10-23 10:00:00,29.01,29.01,28.93,29.0,47900.0,27.7131,27.7131,27.6367,27.7036,47900.0
2023-10-23 10:05:00,29.0,29.0,28.94,28.96,31144.0,27.7036,27.7036,27.6463,27.6654,31144.0
2023-10-23 10:10:00,28.96,28.97,28.9,28.9,35198.0,27.6654,27.6749,27.6081,27.6081,35198.0
2023-10-23 10:15:00,28.9,28.93,28.87,28.91,37592.0,27.6081,27.6367,27.5794,27.6176,37592.0
2023-10-23 10:20:00,28.91,28.93,28.88,28.93,22442.0,27.6176,27.6367,27.589,27.6367,22442.0
2023-10-23 10:25:00,28.92,28.93,28.89,28.89,19330.0,27.6272,27.6367,27.5985,27.5985,19330.0
2023-10-23 10:30:00,28.9,28.91,28.81,28.82,26006.0,27.6081,27.6176,27.5221,27.5316,26006.0
2023-10-23 10:35:00,28.82,28.82,28.78,28.78,35590.0,27.5316,27.5316,27.4934,27.4934,35590.0
2023-10-23 10:40:00,28.77,28.8,28.77,28.78,51076.0,27.4839,27.5125,27.4839,27.4934,51076.0
2023-10-23 10:45:00,28.79,28.8,28.77,28.8,26270.0,27.503,27.5125,27.4839,27.5125,26270.0
2023-10-23 10:50:00,28.8,28.84,28.78,28.82,44400.0,27.5125,27.5507,27.4934,27.5316,44400.0
2023-10-23 10:55:00,28.81,28.86,28.79,28.86,25244.0,27.5221,27.5698,27.503,27.5698,25244.0
2023-10-23 11:00:00,28.86,28.86,28.82,28.84,19832.0,27.5698,27.5698,27.5316,27.5507,19832.0
2023-10-23 11:05:00,28.84,28.86,28.84,28.86,18840.0,27.5507,27.5698,27.5507,27.5698,18840.0
2023-10-23 11:10:00,28.86,28.91,28.86,28.91,27534.0,27.5698,27.6176,27.5698,27.6176,27534.0
2023-10-23 11:15:00,28.91,28.93,28.9,28.9,23128.0,27.6176,27.6367,27.6081,27.6081,23128.0
2023-10-23 11:20:00,28.91,28.93,28.9,28.93,21914.0,27.6176,27.6367,27.6081,27.6367,21914.0
2023-10-23 11:25:00,28.93,28.97,28.93,28.93,28664.0,27.6367,27.6749,27.6367,27.6367,28664.0
2023-10-23 11:30:00,28.93,28.95,28.92,28.95,20856.0,27.6367,27.6558,27.6272,27.6558,20856.0
2023-10-23 11:35:00,28.95,28.98,28.93,28.97,45528.0,27.6558,27.6845,27.6367,27.6749,45528.0
2023-10-23 11:40:00,28.97,28.97,28.89,28.89,30264.0,27.6749,27.6749,27.5985,27.5985,30264.0
2023-10-23 11:45:00,28.89,28.91,28.87,28.91,21570.0,27.5985,27.6176,27.5794,27.6176,21570.0
2023-10-23 11:50:00,28.91,28.93,28.91,28.92,9430.0,27.6176,27.6367,27.6176,27.6272,9430.0
2023-10-23 11:55:00,28.92,28.96,28.91,28.96,13162.0,27.6272,27.6654,27.6176,27.6654,13162.0
2023-10-23 12:00:00,28.96,28.96,28.91,28.93,30310.0,27.6654,27.6654,27.6176,27.6367,30310.0
2023-10-23 12:05:00,28.93,28.95,28.93,28.94,16434.0,27.6367,27.6558,27.6367,27.6463,16434.0
2023-10-23 12:10:00,28.94,28.95,28.92,28.93,35732.0,27.6463,27.6558,27.6272,27.6367,35732.0
2023-10-23 12:15:00,28.93,28.94,28.92,28.92,24954.0,27.6367,27.6463,27.6272,27.6272,24954.0
2023-10-23 12:20:00,28.91,28.95,28.89,28.93,16246.0,27.6176,27.6558,27.5985,27.6367,16246.0
2023-10-23 12:25:00,28.94,28.98,28.93,28.98,17468.0,27.6463,27.6845,27.6367,27.6845,17468.0
2023-10-23 12:30:00,28.98,28.98,28.95,28.95,19994.0,27.6845,27.6845,27.6558,27.6558,19994.0
2023-10-23 12:35:00,28.94,28.96,28.93,28.96,8600.0,27.6463,27.6654,27.6367,27.6654,8600.0
2023-10-23 12:40:00,28.96,28.96,28.92,28.93,49934.0,27.6654,27.6654,27.6272,27.6367,49934.0
2023-10-23 12:45:00,28.92,28.92,28.87,28.89,76354.0,27.6272,27.6272,27.5794,27.5985,76354.0
2023-10-23 12:50:00,28.9,28.91,28.9,28.9,31790.0,27.6081,27.6176,27.6081,27.6081,31790.0
2023-10-23 12:55:00,28.9,28.99,28.9,28.99,57434.0,27.6081,27.694,27.6081,27.694,57434.0
2023-10-23 13:00:00,28.98,28.99,28.91,28.92,39938.0,27.6845,27.694,27.6176,27.6272,39938.0
2023-10-23 13:05:00,28.93,28.93,28.91,28.92,12396.0,27.6367,27.6367,27.6176,27.6272,12396.0
2023-10-23 13:10:00,28.92,28.92,28.86,28.89,19468.0,27.6272,27.6272,27.5698,27.5985,19468.0
2023-10-23 13:15:00,28.88,28.91,28.86,28.88,59024.0,27.589,27.6176,27.5698,27.589,59024.0
2023-10-23 13:20:00,28.88,28.9,28.88,28.9,19600.0,27.589,27.6081,27.589,27.6081,19600.0
2023-10-23 13:25:00,28.9,28.9,28.87,28.88,15914.0,27.6081,27.6081,27.5794,27.589,15914.0
2023-10-23 13:30:00,28.88,28.91,28.86,28.89,18882.0,27.589,27.6176,27.5698,27.5985,18882.0
2023-10-23 13:35:00,28.89,28.91,28.88,28.88,14728.0,27.5985,27.6176,27.589,27.589,14728.0
2023-10-23 13:40:00,28.89,28.91,28.88,28.9,9010.0,27.5985,27.6176,27.589,27.6081,9010.0
2023-10-23 13:45:00,28.9,28.96,28.9,28.93,37054.0,27.6081,27.6654,27.6081,27.6367,37054.0
2023-10-23 13:50:00,28.93,28.93,28.9,28.9,20602.0,27.6367,27.6367,27.6081,27.6081,20602.0
2023-10-23 13:55:00,28.91,28.91,28.86,28.86,29330.0,27.6176,27.6176,27.5698,27.5698,29330.0
2023-10-23 14:00:00,28.86,28.86,28.84,28.85,23106.0,27.5698,27.5698,27.5507,27.5603,23106.0
2023-10-23 14:05:00,28.85,28.87,28.84,28.86,16204.0,27.5603,27.5794,27.5507,27.5698,16204.0
2023-10-23 14:10:00,28.86,28.86,28.8,28.82,24784.0,27.5698,27.5698,27.5125,27.5316,24784.0
2023-10-23 14:15:00,28.82,28.82,28.77,28.78,19122.0,27.5316,27.5316,27.4839,27.4934,19122.0
2023-10-23 14:20:00,28.78,28.8,28.75,28.79,12170.0,27.4934,27.5125,27.4648,27.503,12170.0
2023-10-23 14:25:00,28.79,28.82,28.78,28.81,9112.0,27.503,27.5316,27.4934,27.5221,9112.0
2023-10-23 14:30:00,28.82,28.82,28.81,28.81,11820.0,27.5316,27.5316,27.5221,27.5221,11820.0
2023-10-23 14:35:00,28.82,28.85,28.81,28.85,10094.0,27.5316,27.5603,27.5221,27.5603,10094.0
2023-10-23 14:40:00,28.85,28.88,28.82,28.84,24578.0,27.5603,27.589,27.5316,27.5507,24578.0
2023-10-23 14:45:00,28.84,28.89,28.83,28.86,15906.0,27.5507,27.5985,27.5412,27.5698,15906.0
2023-10-23 14:50:00,28.86,28.86,28.84,28.85,18390.0,27.5698,27.5698,27.5507,27.5603,18390.0
2023-10-23 14:55:00,28.86,28.87,28.84,28.86,25660.0,27.5698,27.5794,27.5507,27.5698,25660.0
2023-10-23 15:00:00,28.86,28.88,28.85,28.88,18734.0,27.5698,27.589,27.5603,27.589,18734.0
2023-10-23 15:05:00,28.87,28.88,28.84,28.85,45264.0,27.5794,27.589,27.5507,27.5603,45264.0
2023-10-23 15:10:00,28.85,28.86,28.8,28.85,79700.0,27.5603,27.5698,27.5125,27.5603,79700.0
2023-10-23 15:15:00,28.85,28.86,28.81,28.82,35506.0,27.5603,27.5698,27.5221,27.5316,35506.0
2023-10-23 15:20:00,28.82,28.85,28.78,28.79,65012.0,27.5316,27.5603,27.4934,27.503,65012.0
2023-10-23 15:25:00,28.79,28.81,28.76,28.77,26878.0,27.503,27.5221,27.4743,27.4839,26878.0
2023-10-23 15:30:00,28.77,28.79,28.74,28.78,50860.0,27.4839,27.503,27.4552,27.4934,50860.0
2023-10-23 15:35:00,28.78,28.79,28.75,28.77,44392.0,27.4934,27.503,27.4648,27.4839,44392.0
2023-10-23 15:40:00,28.77,28.8,28.75,28.79,75670.0,27.4839,27.5125,27.4648,27.503,75670.0
2023-10-23 15:45:00,28.79,28.81,28.76,28.77,84770.0,27.503,27.5221,27.4743,27.4839,84770.0
2023-10-23 15:50:00,28.76,28.77,28.72,28.73,147178.0,27.4743,27.4839,27.4361,27.4457,147178.0
2023-10-23 15:55:00,28.73,28.74,28.67,28.69,321730.0,27.4457,27.4552,27.3883,27.4074,321730.0
2023-10-24 09:30:00,28.9,29.12,28.83,29.04,183564.0,27.6081,27.8182,27.5412,27.7418,183564.0
2023-10-24 09:35:00,29.04,29.07,28.96,29.05,180056.0,27.7418,27.7705,27.6654,27.7514,180056.0
2023-10-24 09:40:00,29.05,29.05,28.9,28.97,81654.0,27.7514,27.7514,27.6081,27.6749,81654.0
2023-10-24 09:45:00,28.93,28.95,28.88,28.88,41442.0,27.6367,27.6558,27.589,27.589,41442.0
2023-10-24 09:50:00,28.88,28.91,28.85,28.86,26652.0,27.589,27.6176,27.5603,27.5698,26652.0
2023-10-24 09:55:00,28.87,28.93,28.85,28.93,32518.0,27.5794,27.6367,27.5603,27.6367,32518.0
2023-10-24 10:00:00,28.93,28.93,28.8,28.82,50418.0,27.6367,27.6367,27.5125,27.5316,50418.0
2023-10-24 10:05:00,28.82,28.86,28.81,28.86,42404.0,27.5316,27.5698,27.5221,27.5698,42404.0
2023-10-24 10:10:00,28.85,28.86,28.81,28.83,39768.0,27.5603,27.5698,27.5221,27.5412,39768.0
2023-10-24 10:15:00,28.83,28.83,28.71,28.73,94858.0,27.5412,27.5412,27.4266,27.4457,94858.0
2023-10-24 10:20:00,28.73,28.77,28.71,28.77,47390.0,27.4457,27.4839,27.4266,27.4839,47390.0
2023-10-24 10:25:00,28.77,28.83,28.75,28.83,53488.0,27.4839,27.5412,27.4648,27.5412,53488.0
2023-10-24 10:30:00,28.84,28.86,28.78,28.83,31324.0,27.5507,27.5698,27.4934,27.5412,31324.0
2023-10-24 10:35:00,28.82,28.84,28.79,28.84,28318.0,27.5316,27.5507,27.503,27.5507,28318.0
2023-10-24 10:40:00,28.84,28.86,28.82,28.86,46498.0,27.5507,27.5698,27.5316,27.5698,46498.0
2023-10-24 10:45:00,28.86,28.9,28.84,28.88,38260.0,27.5698,27.6081,27.5507,27.589,38260.0
2023-10-24 10:50:00,28.89,28.89,28.83,28.85,22054.0,27.5985,27.5985,27.5412,27.5603,22054.0
2023-10-24 10:55:00,28.84,28.86,28.83,28.83,30828.0,27.5507,27.5698,27.5412,27.5412,30828.0
2023-10-24 11:00:00,28.83,28.85,28.79,28.84,41540.0,27.5412,27.5603,27.503,27.5507,41540.0
2023-10-24 11:05:00,28.84,28.85,28.82,28.83,25090.0,27.5507,27.5603,27.5316,27.5412,25090.0
2023-10-24 11:10:00,28.83,28.83,28.78,28.82,39930.0,27.5412,27.5412,27.4934,27.5316,39930.0
2023-10-24 11:15:00,28.82,28.83,28.79,28.82,29112.0,27.5316,27.5412,27.503,27.5316,29112.0
2023-10-24 11:20:00,28.81,28.83,28.73,28.73,30758.0,27.5221,27.5412,27.4457,27.4457,30758.0
2023-10-24 11:25:00,28.73,28.73,28.71,28.72,33104.0,27.4457,27.4457,27.4266,27.4361,33104.0
2023-10-24 11:30:00,28.71,28.72,28.67,28.68,19666.0,27.4266,27.4361,27.3883,27.3979,19666.0
2023-10-24 11:35:00,28.67,28.67,28.63,28.64,32098.0,27.3883,27.3883,27.3501,27.3597,32098.0
2023-10-24 11:40:00,28.64,28.65,28.61,28.63,26790.0,27.3597,27.3692,27.331,27.3501,26790.0
2023-10-24 11:45:00,28.63,28.64,28.6,28.6,18904.0,27.3501,27.3597,27.3215,27.3215,18904.0
2023-10-24 11:50:00,28.6,28.62,28.57,28.61,27052.0,27.3215,27.3406,27.2928,27.331,27052.0
2023-10-24 11:55:00,28.6,28.65,28.59,28.65,28140.0,27.3215,27.3692,27.3119,27.3692,28140.0
2023-10-24 12:00:00,28.65,28.68,28.64,28.64,25762.0,27.3692,27.3979,27.3597,27.3597,25762.0
2023-10-24 12:05:00,28.64,28.64,28.6,28.64,34878.0,27.3597,27.3597,27.3215,27.3597,34878.0
2023-10-24 12:10:00,28.64,28.66,28.62,28.65,27824.0,27.3597,27.3788,27.3406,27.3692,27824.0
2023-10-24 12:15:00,28.65,28.66,28.61,28.61,56950.0,27.3692,27.3788,27.331,27.331,56950.0
2023-10-24 12:20:00,28.61,28.61,28.57,28.57,59416.0,27.331,27.331,27.2928,27.2928,59416.0
2023-10-24 12:25:00,28.57,28.63,28.57,28.61,30976.0,27.2928,27.3501,27.2928,27.331,30976.0
2023-10-24 12:30:00,28.61,28.62,28.58,28.58,37958.0,27.331,27.3406,27.3024,27.3024,37958.0
2023-10-24 12:35:00,28.58,28.62,28.57,28.61,38606.0,27.3024,27.3406,27.2928,27.331,38606.0
2023-10-24 12:40:00,28.61,28.62,28.59,28.6,23410.0,27.331,27.3406,27.3119,27.3215,23410.0
2023-10-24 12:45:00,28.6,28.62,28.59,28.6,28340.0,27.3215,27.3406,27.3119,27.3215,28340.0
2023-10-24 12:50:00,28.6,28.63,28.59,28.6,149974.0,27.3215,27.3501,27.3119,27.3215,149974.0
2023-10-24 12:55:00,28.6,28.62,28.6,28.61,21938.0,27.3215,27.3406,27.3215,27.331,21938.0
2023-10-24 13:00:00,28.61,28.64,28.61,28.62,23520.0,27.331,27.3597,27.331,27.3406,23520.0
2023-10-24 13:05:00,28.63,28.65,28.62,28.63,25706.0,27.3501,27.3692,27.3406,27.3501,25706.0
2023-10-24 13:10:00,28.63,28.63,28.61,28.61,28360.0,27.3501,27.3501,27.331,27.331,28360.0
2023-10-24 13:15:00,28.61,28.62,28.6,28.61,27704.0,27.331,27.3406,27.3215,27.331,27704.0
2023-10-24 13:20:00,28.61,28.63,28.61,28.61,23622.0,27.331,27.3501,27.331,27.331,23622.0
2023-10-24 13:25:00,28.6,28.63,28.6,28.63,15412.0,27.3215,27.3501,27.3215,27.3501,15412.0
2023-10-24 13:30:00,28.63,28.66,28.61,28.62,19508.0,27.3501,27.3788,27.331,27.3406,19508.0
2023-10-24 13:35:00,28.63,28.66,28.62,28.65,25574.0,27.3501,27.3788,27.3406,27.3692,25574.0
2023-10-24 13:40:00,28.65,28.66,28.64,28.65,10598.0,27.3692,27.3788,27.3597,27.3692,10598.0
2023-10-24 13:45:00,28.65,28.66,28.61,28.63,44000.0,27.3692,27.3788,27.331,27.3501,44000.0
2023-10-24 13:50:00,28.63,28.65,28.62,28.64,16636.0,27.3501,27.3692,27.3406,27.3597,16636.0
2023-10-24 13:55:00,28.64,28.65,28.61,28.63,16886.0,27.3597,27.3692,27.331,27.3501,16886.0
2023-10-24 14:00:00,28.63,28.67,28.63,28.64,20306.0,27.3501,27.3883,27.3501,27.3597,20306.0
2023-10-24 14:05:00,28.64,28.65,28.63,28.64,18954.0,27.3597,27.3692,27.3501,27.3597,18954.0
2023-10-24 14:10:00,28.64,28.64,28.61,28.63,19166.0,27.3597,27.3597,27.331,27.3501,19166.0
2023-10-24 14:15:00,28.63,28.64,28.61,28.62,21580.0,27.3501,27.3597,27.331,27.3406,21580.0
2023-10-24 14:20:00,28.63,28.64,28.61,28.64,14004.0,27.3501,27.3597,27.331,27.3597,14004.0
2023-10-24 14:25:00,28.64,28.65,28.63,28.65,14504.0,27.3597,27.3692,27.3501,27.3692,14504.0
2023-10-24 14:30:00,28.66,28.71,28.66,28.68,53830.0,27.3788,27.4266,27.3788,27.3979,53830.0
2023-10-24 14:35:00,28.67,28.69,28.66,28.68,64828.0,27.3883,27.4074,27.3788,27.3979,64828.0
2023-10-24 14:40:00,28.68,28.7,28.67,28.69,43510.0,27.3979,27.417,27.3883,27.4074,43510.0
2023-10-24 14:45:00,28.7,28.7,28.68,28.69,44040.0,27.417,27.417,27.3979,27.4074,44040.0
2023-10-24 14:50:00,28.69,28.72,28.68,28.72,36180.0,27.4074,27.4361,27.3979,27.4361,36180.0
2023-10-24 14:55:00,28.72,28.72,28.68,28.7,19512.0,27.4361,27.4361,27.3979,27.417,19512.0
2023-10-24 15:00:00,28.7,28.75,28.7,28.74,56324.0,27.417,27.4648,27.417,27.4552,56324.0
2023-10-24 15:05:00,28.73,28.74,28.71,28.73,19268.0,27.4457,27.4552,27.4266,27.4457,19268.0
2023-10-24 15:10:00,28.73,28.77,28.72,28.76,25680.0,27.4457,27.4839,27.4361,27.4743,25680.0
2023-10-24 15:15:00,28.76,28.79,28.76,28.78,37982.0,27.4743,27.503,27.4743,27.4934,37982.0
2023-10-24 15:20:00,28.78,28.79,28.76,28.77,33778.0,27.4934,27.503,27.4743,27.4839,33778.0
2023-10-24 15:25:00,28.77,28.79,28.76,28.78,39350.0,27.4839,27.503,27.4743,27.4934,39350.0
2023-10-24 15:30:00,28.78,28.79,28.75,28.77,55050.0,27.4934,27.503,27.4648,27.4839,55050.0
2023-10-24 15:35:00,28.77,28.8,28.75,28.79,45156.0,27.4839,27.5125,27.4648,27.503,45156.0
2023-10-24 15:40:00,28.79,28.83,28.79,28.8,76310.0,27.503,27.5412,27.503,27.5125,76310.0
2023-10-24 15:45:00,28.8,28.82,28.78,28.79,134572.0,27.5125,27.5316,27.4934,27.503,134572.0
2023-10-24 15:50:00,28.79,28.8,28.75,28.79,166844.0,27.503,27.5125,27.4648,27.503,166844.0
2023-10-24 15:55:00,28.79,28.82,28.78,28.79,437854.0,27.503,27.5316,27.4934,27.503,437854.0
2023-10-25 09:30:00,28.59,28.6,28.49,28.54,134682.0,27.4794,27.489,27.3833,27.4313,134682.0
2023-10-25 09:35:00,28.5,28.52,28.25,28.3,66346.0,27.3929,27.4121,27.1526,27.2006,66346.0
2023-10-25 09:40:00,28.29,28.31,28.23,28.23,41794.0,27.191,27.2103,27.1334,27.1334,41794.0
2023-10-25 09:45:00,28.23,28.36,28.21,28.35,67174.0,27.1334,27.2583,27.1141,27.2487,67174.0
2023-10-25 09:50:00,28.35,28.39,28.34,28.38,81984.0,27.2487,27.2872,27.2391,27.2775,81984.0
2023-10-25 09:55:00,28.39,28.48,28.39,28.46,29766.0,27.2872,27.3737,27.2872,27.3544,29766.0
2023-10-25 10:00:00,28.43,28.46,28.38,28.4,31480.0,27.3256,27.3544,27.2775,27.2968,31480.0
2023-10-25 10:05:00,28.39,28.4,28.34,28.36,73646.0,27.2872,27.2968,27.2391,27.2583,73646.0
2023-10-25 10:10:00,28.36,28.36,28.29,28.33,69430.0,27.2583,27.2583,27.191,27.2295,69430.0
2023-10-25 10:15:00,28.33,28.33,28.27,28.3,66058.0,27.2295,27.2295,27.1718,27.2006,66058.0
2023-10-25 10:20:00,28.3,28.38,28.26,28.38,61582.0,27.2006,27.2775,27.1622,27.2775,61582.0
2023-10-25 10:25:00,28.38,28.39,28.35,28.38,55962.0,27.2775,27.2872,27.2487,27.2775,55962.0
2023-10-25 10:30:00,28.38,28.4,28.35,28.35,68586.0,27.2775,27.2968,27.2487,27.2487,68586.0
2023-10-25 10:35:00,28.35,28.47,28.35,28.45,114948.0,27.2487,27.364,27.2487,27.3448,114948.0
2023-10-25 10:40:00,28.44,28.44,28.4,28.42,46940.0,27.3352,27.3352,27.2968,27.316,46940.0
2023-10-25 10:45:00,28.41,28.49,28.4,28.47,57160.0,27.3064,27.3833,27.2968,27.364,57160.0
2023-10-25 10:50:00,28.46,28.5,28.43,28.46,66626.0,27.3544,27.3929,27.3256,27.3544,66626.0
2023-10-25 10:55:00,28.46,28.51,28.46,28.47,57314.0,27.3544,27.4025,27.3544,27.364,57314.0
2023-10-25 11:00:00,28.47,28.5,28.42,28.48,72572.0,27.364,27.3929,27.316,27.3737,72572.0
2023-10-25 11:05:00,28.47,28.48,28.4,28.4,55080.0,27.364,27.3737,27.2968,27.2968,55080.0
2023-10-25 11:10:00,28.4,28.45,28.38,28.43,56106.0,27.2968,27.3448,27.2775,27.3256,56106.0
2023-10-25 11:15:00,28.43,28.49,28.42,28.49,27750.0,27.3256,27.3833,27.316,27.3833,27750.0
2023-10-25 11:20:00,28.49,28.5,28.45,28.48,24454.0,27.3833,27.3929,27.3448,27.3737,24454.0
2023-10-25 11:25:00,28.47,28.57,28.45,28.54,71366.0,27.364,27.4602,27.3448,27.4313,71366.0
2023-10-25 11:30:00,28.52,28.52,28.47,28.49,27268.0,27.4121,27.4121,27.364,27.3833,27268.0
2023-10-25 11:35:00,28.49,28.52,28.47,28.5,27518.0,27.3833,27.4121,27.364,27.3929,27518.0
2023-10-25 11:40:00,28.49,28.5,28.45,28.48,48164.0,27.3833,27.3929,27.3448,27.3737,48164.0
2023-10-25 11:45:00,28.48,28.48,28.4,28.41,106046.0,27.3737,27.3737,27.2968,27.3064,106046.0
2023-10-25 11:50:00,28.4,28.43,28.39,28.42,62886.0,27.2968,27.3256,27.2872,27.316,62886.0
2023-10-25 11:55:00,28.42,28.49,28.41,28.48,26962.0,27.316,27.3833,27.3064,27.3737,26962.0
2023-10-25 12:00:00,28.47,28.47,28.42,28.44,41614.0,27.364,27.364,27.316,27.3352,41614.0
2023-10-25 12:05:00,28.44,28.45,28.39,28.41,17822.0,27.3352,27.3448,27.2872,27.3064,17822.0
2023-10-25 12:10:00,28.4,28.41,28.35,28.36,27510.0,27.2968,27.3064,27.2487,27.2583,27510.0
2023-10-25 12:15:00,28.36,28.41,28.36,28.41,15212.0,27.2583,27.3064,27.2583,27.3064,15212.0
2023-10-25 12:20:00,28.41,28.42,28.39,28.42,29652.0,27.3064,27.316,27.2872,27.316,29652.0
2023-10-25 12:25:00,28.42,28.42,28.39,28.4,14308.0,27.316,27.316,27.2872,27.2968,14308.0
2023-10-25 12:30:00,28.4,28.45,28.4,28.44,36864.0,27.2968,27.3448,27.2968,27.3352,36864.0
2023-10-25 12:35:00,28.45,28.45,28.4,28.41,17458.0,27.3448,27.3448,27.2968,27.3064,17458.0
2023-10-25 12:40:00,28.41,28.47,28.41,28.47,46384.0,27.3064,27.364,27.3064,27.364,46384.0
2023-10-25 12:45:00,28.47,28.48,28.4,28.43,31892.0,27.364,27.3737,27.2968,27.3256,31892.0
2023-10-25 12:50:00,28.43,28.46,28.43,28.45,99720.0,27.3256,27.3544,27.3256,27.3448,99720.0
2023-10-25 12:55:00,28.45,28.48,28.42,28.47,34434.0,27.3448,27.3737,27.316,27.364,34434.0
2023-10-25 13:00:00,28.46,28.49,28.43,28.45,43446.0,27.3544,27.3833,27.3256,27.3448,43446.0
2023-10-25 13:05:00,28.45,28.46,28.43,28.45,21104.0,27.3448,27.3544,27.3256,27.3448,21104.0
2023-10-25 13:10:00,28.45,28.46,28.43,28.45,63672.0,27.3448,27.3544,27.3256,27.3448,63672.0
2023-10-25 13:15:00,28.45,28.47,28.4,28.45,59094.0,27.3448,27.364,27.2968,27.3448,59094.0
2023-10-25 13:20:00,28.44,28.46,28.43,28.46,33272.0,27.3352,27.3544,27.3256,27.3544,33272.0
2023-10-25 13:25:00,28.45,28.45,28.41,28.43,20346.0,27.3448,27.3448,27.3064,27.3256,20346.0
2023-10-25 13:30:00,28.42,28.43,28.38,28.4,22574.0,27.316,27.3256,27.2775,27.2968,22574.0
2023-10-25 13:35:00,28.4,28.42,28.38,28.41,34192.0,27.2968,27.316,27.2775,27.3064,34192.0
2023-10-25 13:40:00,28.41,28.43,28.41,28.43,27016.0,27.3064,27.3256,27.3064,27.3256,27016.0
2023-10-25 13:45:00,28.43,28.44,28.42,28.43,26014.0,27.3256,27.3352,27.316,27.3256,26014.0
2023-10-25 13:50:00,28.43,28.47,28.42,28.46,91424.0,27.3256,27.364,27.316,27.3544,91424.0
2023-10-25 13:55:00,28.45,28.48,28.45,28.46,33176.0,27.3448,27.3737,27.3448,27.3544,33176.0
2023-10-25 14:00:00,28.46,28.46,28.42,28.43,63038.0,27.3544,27.3544,27.316,27.3256,63038.0
2023-10-25 14:05:00,28.43,28.46,28.43,28.44,38068.0,27.3256,27.3544,27.3256,27.3352,38068.0
2023-10-25 14:10:00,28.44,28.45,28.43,28.45,26672.0,27.3352,27.3448,27.3256,27.3448,26672.0
2023-10-25 14:15:00,28.45,28.46,28.43,28.46,29872.0,27.3448,27.3544,27.3256,27.3544,29872.0
2023-10-25 14:20:00,28.46,28.48,28.45,28.45,34754.0,27.3544,27.3737,27.3448,27.3448,34754.0
2023-10-25 14:25:00,28.45,28.52,28.44,28.52,160938.0,27.3448,27.4121,27.3352,27.4121,160938.0
2023-10-25 14:30:00,28.52,28.56,28.52,28.53,46940.0,27.4121,27.4505,27.4121,27.4217,46940.0
2023-10-25 14:35:00,28.53,28.55,28.51,28.54,43026.0,27.4217,27.4409,27.4025,27.4313,43026.0
2023-10-25 14:40:00,28.54,28.55,28.51,28.53,36356.0,27.4313,27.4409,27.4025,27.4217,36356.0
2023-10-25 14:45:00,28.53,28.55,28.51,28.53,45914.0,27.4217,27.4409,27.4025,27.4217,45914.0
2023-10-25 14:50:00,28.53,28.56,28.52,28.56,63344.0,27.4217,27.4505,27.4121,27.4505,63344.0
2023-10-25 14:55:00,28.56,28.59,28.55,28.55,56192.0,27.4505,27.4794,27.4409,27.4409,56192.0
2023-10-25 15:00:00,28.55,28.57,28.52,28.53,51788.0,27.4409,27.4602,27.4121,27.4217,51788.0
2023-10-25 15:05:00,28.53,28.58,28.52,28.58,94772.0,27.4217,27.4698,27.4121,27.4698,94772.0
2023-10-25 15:10:00,28.57,28.58,28.52,28.52,42044.0,27.4602,27.4698,27.4121,27.4121,42044.0
2023-10-25 15:15:00,28.52,28.55,28.49,28.5,35650.0,27.4121,27.4409,27.3833,27.3929,35650.0
2023-10-25 15:20:00,28.5,28.54,28.5,28.53,33320.0,27.3929,27.4313,27.3929,27.4217,33320.0
2023-10-25 15:25:00,28.53,28.55,28.52,28.53,52362.0,27.4217,27.4409,27.4121,27.4217,52362.0
2023-10-25 15:30:00,28.54,28.57,28.52,28.55,56320.0,27.4313,27.4602,27.4121,27.4409,56320.0
2023-10-25 15:35:00,28.55,28.56,28.54,28.55,52050.0,27.4409,27.4505,27.4313,27.4409,52050.0
2023-10-25 15:40:00,28.55,28.59,28.54,28.56,118992.0,27.4409,27.4794,27.4313,27.4505,118992.0
2023-10-25 15:45:00,28.56,28.6,28.55,28.59,76426.0,27.4505,27.489,27.4409,27.4794,76426.0
2023-10-25 15:50:00,28.6,28.61,28.55,28.56,169668.0,27.489,27.4986,27.4409,27.4505,169668.0
2023-10-25 15:55:00,28.56,28.57,28.53,28.55,359692.0,27.4505,27.4602,27.4217,27.4409,359692.0
2023-10-26 09:30:00,28.57,28.75,28.57,28.71,74624.0,27.4602,27.6332,27.4602,27.5947,74624.0
2023-10-26 09:35:00,28.71,28.73,28.6,28.65,42032.0,27.5947,27.6139,27.489,27.5371,42032.0
2023-10-26 09:40:00,28.66,28.73,28.65,28.72,56392.0,27.5467,27.6139,27.5371,27.6043,56392.0
2023-10-26 09:45:00,28.71,28.75,28.65,28.72,45966.0,27.5947,27.6332,27.5371,27.6043,45966.0
2023-10-26 09:50:00,28.72,28.77,28.68,28.73,38456.0,27.6043,27.6524,27.5659,27.6139,38456.0
2023-10-26 09:55:00,28.74,28.8,28.68,28.8,89106.0,27.6236,27.6812,27.5659,27.6812,89106.0
2023-10-26 10:00:00,28.79,28.79,28.63,28.64,23542.0,27.6716,27.6716,27.5178,27.5274,23542.0
2023-10-26 10:05:00,28.63,28.66,28.56,28.57,57206.0,27.5178,27.5467,27.4505,27.4602,57206.0
2023-10-26 10:10:00,28.57,28.63,28.57,28.63,61326.0,27.4602,27.5178,27.4602,27.5178,61326.0
2023-10-26 10:15:00,28.64,28.65,28.56,28.6,34838.0,27.5274,27.5371,27.4505,27.489,34838.0
2023-10-26 10:20:00,28.6,28.63,28.59,28.61,116564.0,27.489,27.5178,27.4794,27.4986,116564.0
2023-10-26 10:25:00,28.61,28.69,28.61,28.68,103976.0,27.4986,27.5755,27.4986,27.5659,103976.0
2023-10-26 10:30:00,28.67,28.68,28.54,28.55,100228.0,27.5563,27.5659,27.4313,27.4409,100228.0
2023-10-26 10:35:00,28.56,28.56,28.5,28.56,38240.0,27.4505,27.4505,27.3929,27.4505,38240.0
2023-10-26 10:40:00,28.55,28.59,28.55,28.58,31928.0,27.4409,27.4794,27.4409,27.4698,31928.0
2023-10-26 10:45:00,28.59,28.69,28.58,28.69,73292.0,27.4794,27.5755,27.4698,27.5755,73292.0
2023-10-26 10:50:00,28.7,28.72,28.67,28.7,68000.0,27.5851,27.6043,27.5563,27.5851,68000.0
2023-10-26 10:55:00,28.7,28.73,28.7,28.71,36812.0,27.5851,27.6139,27.5851,27.5947,36812.0
2023-10-26 11:00:00,28.71,28.75,28.68,28.68,79068.0,27.5947,27.6332,27.5659,27.5659,79068.0
2023-10-26 11:05:00,28.67,28.68,28.62,28.63,14990.0,27.5563,27.5659,27.5082,27.5178,14990.0
2023-10-26 11:10:00,28.63,28.64,28.59,28.61,48328.0,27.5178,27.5274,27.4794,27.4986,48328.0
2023-10-26 11:15:00,28.61,28.64,28.6,28.63,35204.0,27.4986,27.5274,27.489,27.5178,35204.0
2023-10-26 11:20:00,28.63,28.68,28.62,28.68,31702.0,27.5178,27.5659,27.5082,27.5659,31702.0
2023-10-26 11:25:00,28.68,28.75,28.68,28.73,50842.0,27.5659,27.6332,27.5659,27.6139,50842.0
2023-10-26 11:30:00,28.73,28.75,28.71,28.71,21488.0,27.6139,27.6332,27.5947,27.5947,21488.0
2023-10-26 11:35:00,28.7,28.73,28.68,28.7,24154.0,27.5851,27.6139,27.5659,27.5851,24154.0
2023-10-26 11:40:00,28.69,28.69,28.6,28.65,22112.0,27.5755,27.5755,27.489,27.5371,22112.0
2023-10-26 11:45:00,28.65,28.66,28.6,28.61,19004.0,27.5371,27.5467,27.489,27.4986,19004.0
2023-10-26 11:50:00,28.61,28.63,28.59,28.59,20872.0,27.4986,27.5178,27.4794,27.4794,20872.0
2023-10-26 11:55:00,28.59,28.61,28.58,28.61,23818.0,27.4794,27.4986,27.4698,27.4986,23818.0
2023-10-26 12:00:00,28.61,28.66,28.6,28.64,72142.0,27.4986,27.5467,27.489,27.5274,72142.0
2023-10-26 12:05:00,28.65,28.65,28.6,28.64,29468.0,27.5371,27.5371,27.489,27.5274,29468.0
2023-10-26 12:10:00,28.64,28.64,28.59,28.64,49854.0,27.5274,27.5274,27.4794,27.5274,49854.0
2023-10-26 12:15:00,28.63,28.64,28.54,28.54,19140.0,27.5178,27.5274,27.4313,27.4313,19140.0
2023-10-26 12:20:00,28.55,28.59,28.54,28.56,18624.0,27.4409,27.4794,27.4313,27.4505,18624.0
2023-10-26 12:25:00,28.56,28.6,28.56,28.6,23466.0,27.4505,27.489,27.4505,27.489,23466.0
2023-10-26 12:30:00,28.6,28.6,28.57,28.58,14882.0,27.489,27.489,27.4602,27.4698,14882.0
2023-10-26 12:35:00,28.57,28.58,28.55,28.55,13238.0,27.4602,27.4698,27.4409,27.4409,13238.0
2023-10-26 12:40:00,28.55,28.64,28.55,28.62,71376.0,27.4409,27.5274,27.4409,27.5082,71376.0
2023-10-26 12:45:00,28.62,28.64,28.59,28.63,45040.0,27.5082,27.5274,27.4794,27.5178,45040.0
2023-10-26 12:50:00,28.63,28.63,28.56,28.57,33528.0,27.5178,27.5178,27.4505,27.4602,33528.0
2023-10-26 12:55:00,28.57,28.6,28.56,28.57,23360.0,27.4602,27.489,27.4505,27.4602,23360.0
2023-10-26 13:00:00,28.56,28.68,28.55,28.63,60436.0,27.4505,27.5659,27.4409,27.5178,60436.0
2023-10-26 13:05:00,28.63,28.65,28.61,28.65,42740.0,27.5178,27.5371,27.4986,27.5371,42740.0
2023-10-26 13:10:00,28.65,28.66,28.63,28.66,25150.0,27.5371,27.5467,27.5178,27.5467,25150.0
2023-10-26 13:15:00,28.67,28.68,28.63,28.65,56906.0,27.5563,27.5659,27.5178,27.5371,56906.0
2023-10-26 13:20:00,28.65,28.66,28.57,28.59,101042.0,27.5371,27.5467,27.4602,27.4794,101042.0
2023-10-26 13:25:00,28.59,28.64,28.56,28.63,33948.0,27.4794,27.5274,27.4505,27.5178,33948.0
2023-10-26 13:30:00,28.64,28.67,28.6,28.67,42016.0,27.5274,27.5563,27.489,27.5563,42016.0
2023-10-26 13:35:00,28.67,28.67,28.61,28.61,25832.0,27.5563,27.5563,27.4986,27.4986,25832.0
2023-10-26 13:40:00,28.61,28.65,28.6,28.64,21560.0,27.4986,27.5371,27.489,27.5274,21560.0
2023-10-26 13:45:00,28.64,28.66,28.6,28.64,26976.0,27.5274,27.5467,27.489,27.5274,26976.0
2023-10-26 13:50:00,28.64,28.64,28.59,28.61,18832.0,27.5274,27.5274,27.4794,27.4986,18832.0
2023-10-26 13:55:00,28.61,28.63,28.59,28.61,20080.0,27.4986,27.5178,27.4794,27.4986,20080.0
2023-10-26 14:00:00,28.63,28.64,28.61,28.61,27956.0,27.5178,27.5274,27.4986,27.4986,27956.0
2023-10-26 14:05:00,28.62,28.67,28.62,28.67,23042.0,27.5082,27.5563,27.5082,27.5563,23042.0
2023-10-26 14:10:00,28.67,28.74,28.66,28.71,34788.0,27.5563,27.6236,27.5467,27.5947,34788.0
2023-10-26 14:15:00,28.72,28.74,28.71,28.74,38706.0,27.6043,27.6236,27.5947,27.6236,38706.0
2023-10-26 14:20:00,28.74,28.77,28.72,28.75,50666.0,27.6236,27.6524,27.6043,27.6332,50666.0
2023-10-26 14:25:00,28.75,28.83,28.75,28.83,276752.0,27.6332,27.7101,27.6332,27.7101,276752.0
2023-10-26 14:30:00,28.83,28.92,28.81,28.9,117324.0,27.7101,27.7966,27.6908,27.7773,117324.0
2023-10-26 14:35:00,28.89,28.92,28.86,28.91,103060.0,27.7677,27.7966,27.7389,27.787,103060.0
2023-10-26 14:40:00,28.91,28.97,28.89,28.93,92214.0,27.787,27.8446,27.7677,27.8062,92214.0
2023-10-26 14:45:00,28.93,28.97,28.91,28.93,58082.0,27.8062,27.8446,27.787,27.8062,58082.0
2023-10-26 14:50:00,28.93,28.97,28.92,28.97,70616.0,27.8062,27.8446,27.7966,27.8446,70616.0
2023-10-26 14:55:00,28.97,28.97,28.95,28.97,46202.0,27.8446,27.8446,27.8254,27.8446,46202.0
2023-10-26 15:00:00,28.97,29.0,28.96,28.97,87152.0,27.8446,27.8735,27.835,27.8446,87152.0
2023-10-26 15:05:00,28.97,28.98,28.92,28.93,47670.0,27.8446,27.8542,27.7966,27.8062,47670.0
2023-10-26 15:10:00,28.93,28.93,28.89,28.9,49942.0,27.8062,27.8062,27.7677,27.7773,49942.0
2023-10-26 15:15:00,28.9,28.92,28.88,28.89,75978.0,27.7773,27.7966,27.7581,27.7677,75978.0
2023-10-26 15:20:00,28.89,28.91,28.88,28.89,78634.0,27.7677,27.787,27.7581,27.7677,78634.0
2023-10-26 15:25:00,28.89,28.9,28.86,28.86,45892.0,27.7677,27.7773,27.7389,27.7389,45892.0
2023-10-26 15:30:00,28.86,28.86,28.8,28.8,84436.0,27.7389,27.7389,27.6812,27.6812,84436.0
2023-10-26 15:35:00,28.8,28.8,28.73,28.75,56924.0,27.6812,27.6812,27.6139,27.6332,56924.0
2023-10-26 15:40:00,28.75,28.75,28.68,28.68,58770.0,27.6332,27.6332,27.5659,27.5659,58770.0
2023-10-26 15:45:00,28.68,28.7,28.65,28.66,105348.0,27.5659,27.5851,27.5371,27.5467,105348.0
2023-10-26 15:50:00,28.66,28.68,28.63,28.63,181304.0,27.5467,27.5659,27.5178,27.5178,181304.0
2023-10-26 15:55:00,28.63,28.65,28.6,28.63,427754.0,27.5178,27.5371,27.489,27.5178,427754.0
2023-10-27 09:30:00,28.57,28.73,28.53,28.69,109438.0,27.4602,27.6139,27.4217,27.5755,109438.0
2023-10-27 09:35:00,28.68,28.75,28.62,28.75,53702.0,27.5659,27.6332,27.5082,27.6332,53702.0
2023-10-27 09:40:00,28.76,28.77,28.69,28.7,54012.0,27.6428,27.6524,27.5755,27.5851,54012.0
2023-10-27 09:45:00,28.72,28.75,28.7,28.72,58938.0,27.6043,27.6332,27.5851,27.6043,58938.0
2023-10-27 09:50:00,28.72,28.79,28.68,28.79,113848.0,27.6043,27.6716,27.5659,27.6716,113848.0
2023-10-27 09:55:00,28.79,28.82,28.77,28.79,33844.0,27.6716,27.7004,27.6524,27.6716,33844.0
2023-10-27 10:00:00,28.79,28.82,28.71,28.82,66604.0,27.6716,27.7004,27.5947,27.7004,66604.0
2023-10-27 10:05:00,28.81,28.85,28.73,28.75,64098.0,27.6908,27.7293,27.6139,27.6332,64098.0
2023-10-27 10:10:00,28.76,28.82,28.74,28.81,36254.0,27.6428,27.7004,27.6236,27.6908,36254.0
2023-10-27 10:15:00,28.81,28.85,28.8,28.8,51212.0,27.6908,27.7293,27.6812,27.6812,51212.0
2023-10-27 10:20:00,28.8,28.91,28.8,28.86,57578.0,27.6812,27.787,27.6812,27.7389,57578.0
2023-10-27 10:25:00,28.86,28.92,28.85,28.9,103396.0,27.7389,27.7966,27.7293,27.7773,103396.0
2023-10-27 10:30:00,28.9,28.93,28.88,28.92,73778.0,27.7773,27.8062,27.7581,27.7966,73778.0
2023-10-27 10:35:00,28.93,28.95,28.89,28.93,179942.0,27.8062,27.8254,27.7677,27.8062,179942.0
2023-10-27 10:40:00,28.93,28.95,28.89,28.92,78288.0,27.8062,27.8254,27.7677,27.7966,78288.0
2023-10-27 10:45:00,28.92,28.98,28.92,28.95,50422.0,27.7966,27.8542,27.7966,27.8254,50422.0
2023-10-27 10:50:00,28.96,28.99,28.93,28.96,108958.0,27.835,27.8638,27.8062,27.835,108958.0
2023-10-27 10:55:00,28.97,29.0,28.96,28.99,75470.0,27.8446,27.8735,27.835,27.8638,75470.0
2023-10-27 11:00:00,28.99,28.99,28.94,28.96,60548.0,27.8638,27.8638,27.8158,27.835,60548.0
2023-10-27 11:05:00,28.95,29.0,28.94,28.99,53460.0,27.8254,27.8735,27.8158,27.8638,53460.0
2023-10-27 11:10:00,28.99,29.02,28.98,28.99,59114.0,27.8638,27.8927,27.8542,27.8638,59114.0
2023-10-27 11:15:00,28.99,29.04,28.99,29.04,184760.0,27.8638,27.9119,27.8638,27.9119,184760.0
2023-10-27 11:20:00,29.04,29.04,29.0,29.02,61282.0,27.9119,27.9119,27.8735,27.8927,61282.0
2023-10-27 11:25:00,29.02,29.08,29.02,29.05,36310.0,27.8927,27.9503,27.8927,27.9215,36310.0
2023-10-27 11:30:00,29.05,29.06,29.01,29.02,40652.0,27.9215,27.9311,27.8831,27.8927,40652.0
2023-10-27 11:35:00,29.01,29.06,29.0,29.02,83490.0,27.8831,27.9311,27.8735,27.8927,83490.0
2023-10-27 11:40:00,29.02,29.03,28.96,28.97,59704.0,27.8927,27.9023,27.835,27.8446,59704.0
2023-10-27 11:45:00,28.96,28.96,28.93,28.95,29038.0,27.835,27.835,27.8062,27.8254,29038.0
2023-10-27 11:50:00,28.95,28.97,28.93,28.95,49954.0,27.8254,27.8446,27.8062,27.8254,49954.0
2023-10-27 11:55:00,28.95,28.98,28.94,28.98,21980.0,27.8254,27.8542,27.8158,27.8542,21980.0
2023-10-27 12:00:00,28.97,28.99,28.93,28.94,33106.0,27.8446,27.8638,27.8062,27.8158,33106.0
2023-10-27 12:05:00,28.94,28.97,28.93,28.97,37156.0,27.8158,27.8446,27.8062,27.8446,37156.0
2023-10-27 12:10:00,28.97,28.97,28.92,28.94,38354.0,27.8446,27.8446,27.7966,27.8158,38354.0
2023-10-27 12:15:00,28.94,28.97,28.93,28.97,24578.0,27.8158,27.8446,27.8062,27.8446,24578.0
2023-10-27 12:20:00,28.97,28.97,28.9,28.91,36656.0,27.8446,27.8446,27.7773,27.787,36656.0
2023-10-27 12:25:00,28.91,28.92,28.88,28.9,35162.0,27.787,27.7966,27.7581,27.7773,35162.0
2023-10-27 12:30:00,28.9,28.9,28.86,28.9,29546.0,27.7773,27.7773,27.7389,27.7773,29546.0
2023-10-27 12:35:00,28.9,28.96,28.89,28.95,68612.0,27.7773,27.835,27.7677,27.8254,68612.0
2023-10-27 12:40:00,28.96,28.96,28.92,28.93,53670.0,27.835,27.835,27.7966,27.8062,53670.0
2023-10-27 12:45:00,28.93,28.93,28.92,28.92,37266.0,27.8062,27.8062,27.7966,27.7966,37266.0
2023-10-27 12:50:00,28.92,28.92,28.86,28.9,66218.0,27.7966,27.7966,27.7389,27.7773,66218.0
2023-10-27 12:55:00,28.9,28.91,28.85,28.85,55742.0,27.7773,27.787,27.7293,27.7293,55742.0
2023-10-27 13:00:00,28.85,28.87,28.84,28.85,35954.0,27.7293,27.7485,27.7197,27.7293,35954.0
2023-10-27 13:05:00,28.84,28.84,28.78,28.78,56012.0,27.7197,27.7197,27.662,27.662,56012.0
2023-10-27 13:10:00,28.77,28.8,28.74,28.75,63384.0,27.6524,27.6812,27.6236,27.6332,63384.0
2023-10-27 13:15:00,28.75,28.78,28.72,28.75,63228.0,27.6332,27.662,27.6043,27.6332,63228.0
2023-10-27 13:20:00,28.75,28.75,28.71,28.73,48342.0,27.6332,27.6332,27.5947,27.6139,48342.0
2023-10-27 13:25:00,28.74,28.77,28.73,28.75,26846.0,27.6236,27.6524,27.6139,27.6332,26846.0
2023-10-27 13:30:00,28.75,28.75,28.72,28.75,30820.0,27.6332,27.6332,27.6043,27.6332,30820.0
2023-10-27 13:35:00,28.75,28.76,28.73,28.74,31252.0,27.6332,27.6428,27.6139,27.6236,31252.0
2023-10-27 13:40:00,28.74,28.78,28.72,28.75,30434.0,27.6236,27.662,27.6043,27.6332,30434.0
2023-10-27 13:45:00,28.75,28.77,28.73,28.74,36236.0,27.6332,27.6524,27.6139,27.6236,36236.0
2023-10-27 13:50:00,28.74,28.77,28.74,28.75,31880.0,27.6236,27.6524,27.6236,27.6332,31880.0
2023-10-27 13:55:00,28.75,28.78,28.74,28.77,28408.0,27.6332,27.662,27.6236,27.6524,28408.0
2023-10-27 14:00:00,28.77,28.78,28.76,28.78,28488.0,27.6524,27.662,27.6428,27.662,28488.0
2023-10-27 14:05:00,28.78,28.81,28.75,28.79,54072.0,27.662,27.6908,27.6332,27.6716,54072.0
2023-10-27 14:10:00,28.79,28.82,28.78,28.82,38610.0,27.6716,27.7004,27.662,27.7004,38610.0
2023-10-27 14:15:00,28.82,28.85,28.8,28.82,101024.0,27.7004,27.7293,27.6812,27.7004,101024.0
2023-10-27 14:20:00,28.82,28.82,28.75,28.78,50064.0,27.7004,27.7004,27.6332,27.662,50064.0
2023-10-27 14:25:00,28.78,28.79,28.75,28.78,36240.0,27.662,27.6716,27.6332,27.662,36240.0
2023-10-27 14:30:00,28.78,28.84,28.76,28.83,58604.0,27.662,27.7197,27.6428,27.7101,58604.0
2023-10-27 14:35:00,28.83,28.86,28.82,28.86,48876.0,27.7101,27.7389,27.7004,27.7389,48876.0
2023-10-27 14:40:00,28.86,28.86,28.84,28.85,51412.0,27.7389,27.7389,27.7197,27.7293,51412.0
2023-10-27 14:45:00,28.85,28.86,28.79,28.79,50968.0,27.7293,27.7389,27.6716,27.6716,50968.0
2023-10-27 14:50:00,28.79,28.8,28.77,28.8,54886.0,27.6716,27.6812,27.6524,27.6812,54886.0
2023-10-27 14:55:00,28.8,28.8,28.74,28.77,40254.0,27.6812,27.6812,27.6236,27.6524,40254.0
2023-10-27 15:00:00,28.77,28.8,28.73,28.73,62666.0,27.6524,27.6812,27.6139,27.6139,62666.0
2023-10-27 15:05:00,28.74,28.75,28.73,28.75,49152.0,27.6236,27.6332,27.6139,27.6332,49152.0
2023-10-27 15:10:00,28.76,28.8,28.75,28.78,61084.0,27.6428,27.6812,27.6332,27.662,61084.0
2023-10-27 15:15:00,28.78,28.79,28.72,28.74,101778.0,27.662,27.6716,27.6043,27.6236,101778.0
2023-10-27 15:20:00,28.74,28.76,28.74,28.75,57280.0,27.6236,27.6428,27.6236,27.6332,57280.0
2023-10-27 15:25:00,28.75,28.79,28.75,28.79,79210.0,27.6332,27.6716,27.6332,27.6716,79210.0
2023-10-27 15:30:00,28.79,28.79,28.73,28.74,92824.0,27.6716,27.6716,27.6139,27.6236,92824.0
2023-10-27 15:35:00,28.73,28.74,28.7,28.71,57570.0,27.6139,27.6236,27.5851,27.5947,57570.0
2023-10-27 15:40:00,28.71,28.74,28.68,28.72,77342.0,27.5947,27.6236,27.5659,27.6043,77342.0
2023-10-27 15:45:00,28.72,28.77,28.72,28.76,87198.0,27.6043,27.6524,27.6043,27.6428,87198.0
2023-10-27 15:50:00,28.76,28.77,28.74,28.76,232510.0,27.6428,27.6524,27.6236,27.6428,232510.0
2023-10-27 15:55:00,28.75,28.83,28.74,28.81,459416.0,27.6332,27.7101,27.6236,27.6908,459416.0
2023-10-30 09:30:00,28.97,29.1,28.95,28.96,107076.0,27.8446,27.9696,27.8254,27.835,107076.0
2023-10-30 09:35:00,28.97,29.0,28.85,28.85,129642.0,27.8446,27.8735,27.7293,27.7293,129642.0
2023-10-30 09:40:00,28.86,28.88,28.8,28.81,73568.0,27.7389,27.7581,27.6812,27.6908,73568.0
2023-10-30 09:45:00,28.82,28.86,28.8,28.83,131130.0,27.7004,27.7389,27.6812,27.7101,131130.0
2023-10-30 09:50:00,28.83,28.84,28.78,28.84,65844.0,27.7101,27.7197,27.662,27.7197,65844.0
2023-10-30 09:55:00,28.85,28.86,28.8,28.81,57548.0,27.7293,27.7389,27.6812,27.6908,57548.0
2023-10-30 10:00:00,28.81,28.88,28.81,28.84,45666.0,27.6908,27.7581,27.6908,27.7197,45666.0
2023-10-30 10:05:00,28.84,28.93,28.81,28.93,148082.0,27.7197,27.8062,27.6908,27.8062,148082.0
2023-10-30 10:10:00,28.93,28.97,28.86,28.88,84368.0,27.8062,27.8446,27.7389,27.7581,84368.0
2023-10-30 10:15:00,28.88,28.92,28.86,28.9,68768.0,27.7581,27.7966,27.7389,27.7773,68768.0
2023-10-30 10:20:00,28.9,28.98,28.89,28.97,52718.0,27.7773,27.8542,27.7677,27.8446,52718.0
2023-10-30 10:25:00,28.97,29.01,28.95,28.99,44262.0,27.8446,27.8831,27.8254,27.8638,44262.0
2023-10-30 10:30:00,28.99,29.0,28.95,28.97,56970.0,27.8638,27.8735,27.8254,27.8446,56970.0
2023-10-30 10:35:00,28.97,28.99,28.93,28.93,32712.0,27.8446,27.8638,27.8062,27.8062,32712.0
2023-10-30 10:40:00,28.93,29.02,28.93,29.0,62004.0,27.8062,27.8927,27.8062,27.8735,62004.0
2023-10-30 10:45:00,29.0,29.04,28.99,29.0,60634.0,27.8735,27.9119,27.8638,27.8735,60634.0
2023-10-30 10:50:00,29.0,29.0,28.92,28.98,164022.0,27.8735,27.8735,27.7966,27.8542,164022.0
2023-10-30 10:55:00,28.98,29.02,28.98,28.99,95834.0,27.8542,27.8927,27.8542,27.8638,95834.0
2023-10-30 11:00:00,29.0,29.04,29.0,29.03,129766.0,27.8735,27.9119,27.8735,27.9023,129766.0
2023-10-30 11:05:00,29.02,29.03,29.02,29.03,36326.0,27.8927,27.9023,27.8927,27.9023,36326.0
2023-10-30 11:10:00,29.03,29.03,29.01,29.02,37352.0,27.9023,27.9023,27.8831,27.8927,37352.0
2023-10-30 11:15:00,29.02,29.03,28.96,28.97,20726.0,27.8927,27.9023,27.835,27.8446,20726.0
2023-10-30 11:20:00,28.97,28.98,28.93,28.95,60258.0,27.8446,27.8542,27.8062,27.8254,60258.0
2023-10-30 11:25:00,28.96,28.97,28.95,28.96,34724.0,27.835,27.8446,27.8254,27.835,34724.0
2023-10-30 11:30:00,28.96,29.02,28.94,29.0,53948.0,27.835,27.8927,27.8158,27.8735,53948.0
2023-10-30 11:35:00,29.01,29.08,29.0,29.06,290698.0,27.8831,27.9503,27.8735,27.9311,290698.0
2023-10-30 11:40:00,29.06,29.1,29.04,29.1,39668.0,27.9311,27.9696,27.9119,27.9696,39668.0
2023-10-30 11:45:00,29.1,29.11,29.07,29.09,70032.0,27.9696,27.9792,27.9407,27.96,70032.0
2023-10-30 11:50:00,29.09,29.13,29.08,29.09,32012.0,27.96,27.9984,27.9503,27.96,32012.0
2023-10-30 11:55:00,29.1,29.1,29.06,29.1,29544.0,27.9696,27.9696,27.9311,27.9696,29544.0
2023-10-30 12:00:00,29.09,29.11,29.07,29.11,32206.0,27.96,27.9792,27.9407,27.9792,32206.0
2023-10-30 12:05:00,29.11,29.11,29.08,29.09,27658.0,27.9792,27.9792,27.9503,27.96,27658.0
2023-10-30 12:10:00,29.09,29.13,29.09,29.09,48724.0,27.96,27.9984,27.96,27.96,48724.0
2023-10-30 12:15:00,29.09,29.09,29.05,29.06,58566.0,27.96,27.96,27.9215,27.9311,58566.0
2023-10-30 12:20:00,29.06,29.07,29.03,29.05,18668.0,27.9311,27.9407,27.9023,27.9215,18668.0
2023-10-30 12:25:00,29.05,29.06,29.03,29.03,17738.0,27.9215,27.9311,27.9023,27.9023,17738.0
2023-10-30 12:30:00,29.03,29.06,29.03,29.06,25674.0,27.9023,27.9311,27.9023,27.9311,25674.0
2023-10-30 12:35:00,29.06,29.08,29.06,29.07,19476.0,27.9311,27.9503,27.9311,27.9407,19476.0
2023-10-30 12:40:00,29.07,29.1,29.06,29.1,15984.0,27.9407,27.9696,27.9311,27.9696,15984.0
2023-10-30 12:45:00,29.09,29.1,29.06,29.09,18686.0,27.96,27.9696,27.9311,27.96,18686.0
2023-10-30 12:50:00,29.09,29.1,29.07,29.07,22726.0,27.96,27.9696,27.9407,27.9407,22726.0
2023-10-30 12:55:00,29.08,29.1,29.08,29.09,15398.0,27.9503,27.9696,27.9503,27.96,15398.0
2023-10-30 13:00:00,29.09,29.09,29.07,29.09,28022.0,27.96,27.96,27.9407,27.96,28022.0
2023-10-30 13:05:00,29.09,29.13,29.09,29.13,30888.0,27.96,27.9984,27.96,27.9984,30888.0
2023-10-30 13:10:00,29.13,29.13,29.11,29.11,14422.0,27.9984,27.9984,27.9792,27.9792,14422.0
2023-10-30 13:15:00,29.11,29.13,29.1,29.11,39998.0,27.9792,27.9984,27.9696,27.9792,39998.0
2023-10-30 13:20:00,29.11,29.15,29.11,29.15,28960.0,27.9792,28.0176,27.9792,28.0176,28960.0
2023-10-30 13:25:00,29.15,29.19,29.14,29.18,50800.0,28.0176,28.0561,28.008,28.0465,50800.0
2023-10-30 13:30:00,29.18,29.22,29.18,29.18,22716.0,28.0465,28.0849,28.0465,28.0465,22716.0
2023-10-30 13:35:00,29.18,29.19,29.15,29.18,43214.0,28.0465,28.0561,28.0176,28.0465,43214.0
2023-10-30 13:40:00,29.18,29.2,29.17,29.2,28714.0,28.0465,28.0657,28.0369,28.0657,28714.0
2023-10-30 13:45:00,29.21,29.22,29.19,29.22,24926.0,28.0753,28.0849,28.0561,28.0849,24926.0
2023-10-30 13:50:00,29.22,29.25,29.21,29.23,33874.0,28.0849,28.1137,28.0753,28.0945,33874.0
2023-10-30 13:55:00,29.23,29.24,29.22,29.24,24694.0,28.0945,28.1041,28.0849,28.1041,24694.0
2023-10-30 14:00:00,29.24,29.25,29.23,29.23,25426.0,28.1041,28.1137,28.0945,28.0945,25426.0
2023-10-30 14:05:00,29.23,29.23,29.21,29.22,35916.0,28.0945,28.0945,28.0753,28.0849,35916.0
2023-10-30 14:10:00,29.23,29.24,29.2,29.21,63910.0,28.0945,28.1041,28.0657,28.0753,63910.0
2023-10-30 14:15:00,29.21,29.21,29.18,29.2,32394.0,28.0753,28.0753,28.0465,28.0657,32394.0
2023-10-30 14:20:00,29.19,29.22,29.18,29.22,34724.0,28.0561,28.0849,28.0465,28.0849,34724.0
2023-10-30 14:25:00,29.21,29.24,29.2,29.21,35948.0,28.0753,28.1041,28.0657,28.0753,35948.0
2023-10-30 14:30:00,29.22,29.24,29.21,29.22,27280.0,28.0849,28.1041,28.0753,28.0849,27280.0
2023-10-30 14:35:00,29.22,29.24,29.21,29.22,38146.0,28.0849,28.1041,28.0753,28.0849,38146.0
2023-10-30 14:40:00,29.22,29.23,29.2,29.21,30174.0,28.0849,28.0945,28.0657,28.0753,30174.0
2023-10-30 14:45:00,29.22,29.25,29.21,29.25,40660.0,28.0849,28.1137,28.0753,28.1137,40660.0
2023-10-30 14:50:00,29.24,29.25,29.21,29.22,54290.0,28.1041,28.1137,28.0753,28.0849,54290.0
2023-10-30 14:55:00,29.23,29.23,29.18,29.2,35130.0,28.0945,28.0945,28.0465,28.0657,35130.0
2023-10-30 15:00:00,29.2,29.22,29.17,29.2,52870.0,28.0657,28.0849,28.0369,28.0657,52870.0
2023-10-30 15:05:00,29.2,29.22,29.19,29.21,47740.0,28.0657,28.0849,28.0561,28.0753,47740.0
2023-10-30 15:10:00,29.21,29.23,29.19,29.22,45012.0,28.0753,28.0945,28.0561,28.0849,45012.0
2023-10-30 15:15:00,29.21,29.23,29.2,29.23,49976.0,28.0753,28.0945,28.0657,28.0945,49976.0
2023-10-30 15:20:00,29.23,29.25,29.21,29.25,40464.0,28.0945,28.1137,28.0753,28.1137,40464.0
2023-10-30 15:25:00,29.24,29.25,29.19,29.2,42376.0,28.1041,28.1137,28.0561,28.0657,42376.0
2023-10-30 15:30:00,29.2,29.21,29.18,29.19,75720.0,28.0657,28.0753,28.0465,28.0561,75720.0
2023-10-30 15:35:00,29.18,29.21,29.18,29.2,64366.0,28.0465,28.0753,28.0465,28.0657,64366.0
2023-10-30 15:40:00,29.2,29.21,29.17,29.21,86930.0,28.0657,28.0753,28.0369,28.0753,86930.0
2023-10-30 15:45:00,29.21,29.22,29.18,29.22,92422.0,28.0753,28.0849,28.0465,28.0849,92422.0
2023-10-30 15:50:00,29.22,29.23,29.17,29.18,219568.0,28.0849,28.0945,28.0369,28.0465,219568.0
2023-10-30 15:55:00,29.17,29.17,29.1,29.11,411116.0,28.0369,28.0369,27.9696,27.9792,411116.0
2023-10-31 09:30:00,29.09,29.35,29.09,29.35,132168.0,27.96,28.2099,27.96,28.2099,132168.0
2023-10-31 09:35:00,29.36,29.4,29.22,29.24,82826.0,28.2195,28.2579,28.0849,28.1041,82826.0
2023-10-31 09:40:00,29.23,29.25,29.19,29.2,58116.0,28.0945,28.1137,28.0561,28.0657,58116.0
2023-10-31 09:45:00,29.2,29.21,29.13,29.21,42968.0,28.0657,28.0753,27.9984,28.0753,42968.0
2023-10-31 09:50:00,29.2,29.21,29.16,29.18,28314.0,28.0657,28.0753,28.0272,28.0465,28314.0
2023-10-31 09:55:00,29.18,29.25,29.18,29.19,27396.0,28.0465,28.1137,28.0465,28.0561,27396.0
2023-10-31 10:00:00,29.18,29.19,29.1,29.17,31224.0,28.0465,28.0561,27.9696,28.0369,31224.0
2023-10-31 10:05:00,29.17,29.18,29.1,29.13,64832.0,28.0369,28.0465,27.9696,27.9984,64832.0
2023-10-31 10:10:00,29.13,29.19,29.13,29.18,39686.0,27.9984,28.0561,27.9984,28.0465,39686.0
2023-10-31 10:15:00,29.18,29.22,29.16,29.17,31036.0,28.0465,28.0849,28.0272,28.0369,31036.0
2023-10-31 10:20:00,29.18,29.2,29.16,29.16,39440.0,28.0465,28.0657,28.0272,28.0272,39440.0
2023-10-31 10:25:00,29.16,29.17,29.08,29.14,63020.0,28.0272,28.0369,27.9503,28.008,63020.0
2023-10-31 10:30:00,29.14,29.15,29.11,29.14,52008.0,28.008,28.0176,27.9792,28.008,52008.0
2023-10-31 10:35:00,29.14,29.17,29.11,29.17,50878.0,28.008,28.0369,27.9792,28.0369,50878.0
2023-10-31 10:40:00,29.16,29.23,29.16,29.23,45138.0,28.0272,28.0945,28.0272,28.0945,45138.0
2023-10-31 10:45:00,29.23,29.25,29.18,29.18,50506.0,28.0945,28.1137,28.0465,28.0465,50506.0
2023-10-31 10:50:00,29.18,29.21,29.16,29.21,95158.0,28.0465,28.0753,28.0272,28.0753,95158.0
2023-10-31 10:55:00,29.21,29.21,29.17,29.2,45824.0,28.0753,28.0753,28.0369,28.0657,45824.0
2023-10-31 11:00:00,29.21,29.24,29.2,29.2,20700.0,28.0753,28.1041,28.0657,28.0657,20700.0
2023-10-31 11:05:00,29.21,29.26,29.21,29.26,17540.0,28.0753,28.1234,28.0753,28.1234,17540.0
2023-10-31 11:10:00,29.26,29.27,29.23,29.25,17444.0,28.1234,28.133,28.0945,28.1137,17444.0
2023-10-31 11:15:00,29.25,29.25,29.19,29.22,22848.0,28.1137,28.1137,28.0561,28.0849,22848.0
2023-10-31 11:20:00,29.21,29.23,29.2,29.22,31016.0,28.0753,28.0945,28.0657,28.0849,31016.0
2023-10-31 11:25:00,29.22,29.27,29.22,29.24,27730.0,28.0849,28.133,28.0849,28.1041,27730.0
2023-10-31 11:30:00,29.25,29.27,29.22,29.26,20170.0,28.1137,28.133,28.0849,28.1234,20170.0
2023-10-31 11:35:00,29.26,29.27,29.25,29.27,24918.0,28.1234,28.133,28.1137,28.133,24918.0
2023-10-31 11:40:00,29.27,29.29,29.24,29.27,25092.0,28.133,28.1522,28.1041,28.133,25092.0
2023-10-31 11:45:00,29.27,29.27,29.25,29.25,32696.0,28.133,28.133,28.1137,28.1137,32696.0
2023-10-31 11:50:00,29.26,29.27,29.25,29.27,24916.0,28.1234,28.133,28.1137,28.133,24916.0
2023-10-31 11:55:00,29.27,29.29,29.23,29.29,102638.0,28.133,28.1522,28.0945,28.1522,102638.0
2023-10-31 12:00:00,29.29,29.29,29.25,29.27,46942.0,28.1522,28.1522,28.1137,28.133,46942.0
2023-10-31 12:05:00,29.27,29.31,29.26,29.3,41872.0,28.133,28.1714,28.1234,28.1618,41872.0
2023-10-31 12:10:00,29.29,29.31,29.26,29.27,35480.0,28.1522,28.1714,28.1234,28.133,35480.0
2023-10-31 12:15:00,29.27,29.29,29.25,29.28,25020.0,28.133,28.1522,28.1137,28.1426,25020.0
2023-10-31 12:20:00,29.28,29.3,29.27,29.28,20246.0,28.1426,28.1618,28.133,28.1426,20246.0
2023-10-31 12:25:00,29.28,29.33,29.28,29.33,18188.0,28.1426,28.1906,28.1426,28.1906,18188.0
2023-10-31 12:30:00,29.33,29.38,29.33,29.36,24846.0,28.1906,28.2387,28.1906,28.2195,24846.0
2023-10-31 12:35:00,29.36,29.36,29.31,29.36,27984.0,28.2195,28.2195,28.1714,28.2195,27984.0
2023-10-31 12:40:00,29.36,29.39,29.35,29.38,21118.0,28.2195,28.2483,28.2099,28.2387,21118.0
2023-10-31 12:45:00,29.38,29.38,29.35,29.38,22288.0,28.2387,28.2387,28.2099,28.2387,22288.0
2023-10-31 12:50:00,29.38,29.39,29.36,29.36,17294.0,28.2387,28.2483,28.2195,28.2195,17294.0
2023-10-31 12:55:00,29.36,29.38,29.35,29.38,26096.0,28.2195,28.2387,28.2099,28.2387,26096.0
2023-10-31 13:00:00,29.38,29.4,29.37,29.38,17764.0,28.2387,28.2579,28.2291,28.2387,17764.0
2023-10-31 13:05:00,29.38,29.46,29.37,29.45,238936.0,28.2387,28.3156,28.2291,28.306,238936.0
2023-10-31 13:10:00,29.45,29.45,29.4,29.43,69696.0,28.306,28.306,28.2579,28.2868,69696.0
2023-10-31 13:15:00,29.43,29.43,29.41,29.42,48002.0,28.2868,28.2868,28.2675,28.2771,48002.0
2023-10-31 13:20:00,29.43,29.43,29.41,29.43,28506.0,28.2868,28.2868,28.2675,28.2868,28506.0
2023-10-31 13:25:00,29.43,29.43,29.39,29.42,26550.0,28.2868,28.2868,28.2483,28.2771,26550.0
2023-10-31 13:30:00,29.43,29.43,29.41,29.42,51756.0,28.2868,28.2868,28.2675,28.2771,51756.0
2023-10-31 13:35:00,29.42,29.43,29.41,29.42,28230.0,28.2771,28.2868,28.2675,28.2771,28230.0
2023-10-31 13:40:00,29.42,29.47,29.42,29.43,37842.0,28.2771,28.3252,28.2771,28.2868,37842.0
2023-10-31 13:45:00,29.43,29.43,29.41,29.42,19166.0,28.2868,28.2868,28.2675,28.2771,19166.0
2023-10-31 13:50:00,29.42,29.43,29.4,29.42,31654.0,28.2771,28.2868,28.2579,28.2771,31654.0
2023-10-31 13:55:00,29.42,29.43,29.4,29.42,21266.0,28.2771,28.2868,28.2579,28.2771,21266.0
2023-10-31 14:00:00,29.42,29.44,29.41,29.43,31802.0,28.2771,28.2964,28.2675,28.2868,31802.0
2023-10-31 14:05:00,29.42,29.43,29.41,29.41,24610.0,28.2771,28.2868,28.2675,28.2675,24610.0
2023-10-31 14:10:00,29.41,29.41,29.35,29.35,37430.0,28.2675,28.2675,28.2099,28.2099,37430.0
2023-10-31 14:15:00,29.35,29.36,29.31,29.32,42462.0,28.2099,28.2195,28.1714,28.181,42462.0
2023-10-31 14:20:00,29.32,29.4,29.29,29.29,159296.0,28.181,28.2579,28.1522,28.1522,159296.0
2023-10-31 14:25:00,29.3,29.31,29.28,29.29,48988.0,28.1618,28.1714,28.1426,28.1522,48988.0
2023-10-31 14:30:00,29.29,29.3,29.27,29.29,92474.0,28.1522,28.1618,28.133,28.1522,92474.0
2023-10-31 14:35:00,29.29,29.31,29.24,29.25,134434.0,28.1522,28.1714,28.1041,28.1137,134434.0
2023-10-31 14:40:00,29.25,29.25,29.23,29.23,114518.0,28.1137,28.1137,28.0945,28.0945,114518.0
2023-10-31 14:45:00,29.23,29.25,29.22,29.24,102562.0,28.0945,28.1137,28.0849,28.1041,102562.0
2023-10-31 14:50:00,29.24,29.25,29.21,29.23,64662.0,28.1041,28.1137,28.0753,28.0945,64662.0
2023-10-31 14:55:00,29.23,29.24,29.2,29.21,139492.0,28.0945,28.1041,28.0657,28.0753,139492.0
2023-10-31 15:00:00,29.21,29.24,29.2,29.24,80910.0,28.0753,28.1041,28.0657,28.1041,80910.0
2023-10-31 15:05:00,29.24,29.25,29.2,29.21,47840.0,28.1041,28.1137,28.0657,28.0753,47840.0
2023-10-31 15:10:00,29.21,29.21,29.15,29.15,104784.0,28.0753,28.0753,28.0176,28.0176,104784.0
2023-10-31 15:15:00,29.15,29.2,29.14,29.18,50926.0,28.0176,28.0657,28.008,28.0465,50926.0
2023-10-31 15:20:00,29.18,29.22,29.17,29.18,59176.0,28.0465,28.0849,28.0369,28.0465,59176.0
2023-10-31 15:25:00,29.18,29.2,29.16,29.19,57242.0,28.0465,28.0657,28.0272,28.0561,57242.0
2023-10-31 15:30:00,29.18,29.19,29.15,29.16,106236.0,28.0465,28.0561,28.0176,28.0272,106236.0
2023-10-31 15:35:00,29.16,29.18,29.14,29.15,53572.0,28.0272,28.0465,28.008,28.0176,53572.0
2023-10-31 15:40:00,29.15,29.16,29.13,29.14,102540.0,28.0176,28.0272,27.9984,28.008,102540.0
2023-10-31 15:45:00,29.14,29.17,29.12,29.16,216662.0,28.008,28.0369,27.9888,28.0272,216662.0
2023-10-31 15:50:00,29.17,29.22,29.1,29.14,484038.0,28.0369,28.0849,27.9696,28.008,484038.0
2023-10-31 15:55:00,29.14,29.18,29.14,29.16,570584.0,28.008,28.0465,28.008,28.0272,570584.0
2023-11-01 09:30:00,29.24,29.27,29.02,29.03,72550.0,28.1041,28.133,27.8927,27.9023,72550.0
2023-11-01 09:35:00,29.05,29.16,29.04,29.08,30954.0,27.9215,28.0272,27.9119,27.9503,30954.0
2023-11-01 09:40:00,29.09,29.12,29.06,29.07,43084.0,27.96,27.9888,27.9311,27.9407,43084.0
2023-11-01 09:45:00,29.08,29.16,29.02,29.15,27066.0,27.9503,28.0272,27.8927,28.0176,27066.0
2023-11-01 09:50:00,29.15,29.21,29.11,29.2,37816.0,28.0176,28.0753,27.9792,28.0657,37816.0
2023-11-01 09:55:00,29.19,29.22,29.18,29.21,5550.0,28.0561,28.0849,28.0465,28.0753,5550.0
2023-11-01 10:00:00,29.22,29.26,29.15,29.17,64006.0,28.0849,28.1234,28.0176,28.0369,64006.0
2023-11-01 10:05:00,29.18,29.18,29.11,29.11,21516.0,28.0465,28.0465,27.9792,27.9792,21516.0
2023-11-01 10:10:00,29.13,29.13,29.06,29.07,34920.0,27.9984,27.9984,27.9311,27.9407,34920.0
2023-11-01 10:15:00,29.07,29.1,29.04,29.08,61074.0,27.9407,27.9696,27.9119,27.9503,61074.0
2023-11-01 10:20:00,29.09,29.14,29.06,29.14,64768.0,27.96,28.008,27.9311,28.008,64768.0
2023-11-01 10:25:00,29.14,29.16,29.1,29.11,31644.0,28.008,28.0272,27.9696,27.9792,31644.0
2023-11-01 10:30:00,29.1,29.16,29.1,29.15,59640.0,27.9696,28.0272,27.9696,28.0176,59640.0
2023-11-01 10:35:00,29.15,29.2,29.13,29.16,37722.0,28.0176,28.0657,27.9984,28.0272,37722.0
2023-11-01 10:40:00,29.16,29.16,29.12,29.14,51284.0,28.0272,28.0272,27.9888,28.008,51284.0
2023-11-01 10:45:00,29.14,29.15,29.08,29.09,124188.0,28.008,28.0176,27.9503,27.96,124188.0
2023-11-01 10:50:00,29.09,29.1,29.06,29.07,40836.0,27.96,27.9696,27.9311,27.9407,40836.0
2023-11-01 10:55:00,29.07,29.09,29.06,29.07,30970.0,27.9407,27.96,27.9311,27.9407,30970.0
2023-11-01 11:00:00,29.06,29.06,29.03,29.06,27338.0,27.9311,27.9311,27.9023,27.9311,27338.0
2023-11-01 11:05:00,29.05,29.07,29.04,29.07,18828.0,27.9215,27.9407,27.9119,27.9407,18828.0
2023-11-01 11:10:00,29.07,29.14,29.07,29.13,173332.0,27.9407,28.008,27.9407,27.9984,173332.0
2023-11-01 11:15:00,29.13,29.16,29.09,29.11,47860.0,27.9984,28.0272,27.96,27.9792,47860.0
2023-11-01 11:20:00,29.12,29.12,29.09,29.11,19116.0,27.9888,27.9888,27.96,27.9792,19116.0
2023-11-01 11:25:00,29.11,29.11,29.09,29.11,49010.0,27.9792,27.9792,27.96,27.9792,49010.0
2023-11-01 11:30:00,29.13,29.15,29.11,29.15,17800.0,27.9984,28.0176,27.9792,28.0176,17800.0
2023-11-01 11:35:00,29.15,29.15,29.12,29.13,13826.0,28.0176,28.0176,27.9888,27.9984,13826.0
2023-11-01 11:40:00,29.13,29.15,29.13,29.14,22468.0,27.9984,28.0176,27.9984,28.008,22468.0
2023-11-01 11:45:00,29.14,29.24,29.13,29.15,199994.0,28.008,28.1041,27.9984,28.0176,199994.0
2023-11-01 11:50:00,29.17,29.21,29.16,29.21,12892.0,28.0369,28.0753,28.0272,28.0753,12892.0
2023-11-01 11:55:00,29.21,29.22,29.2,29.22,22262.0,28.0753,28.0849,28.0657,28.0849,22262.0
2023-11-01 12:00:00,29.22,29.23,29.17,29.18,31918.0,28.0849,28.0945,28.0369,28.0465,31918.0
2023-11-01 12:05:00,29.16,29.16,29.11,29.14,25132.0,28.0272,28.0272,27.9792,28.008,25132.0
2023-11-01 12:10:00,29.15,29.15,29.09,29.11,125248.0,28.0176,28.0176,27.96,27.9792,125248.0
2023-11-01 12:15:00,29.11,29.17,29.11,29.17,81222.0,27.9792,28.0369,27.9792,28.0369,81222.0
2023-11-01 12:20:00,29.16,29.18,29.14,29.14,23706.0,28.0272,28.0465,28.008,28.008,23706.0
2023-11-01 12:25:00,29.15,29.18,29.15,29.17,17414.0,28.0176,28.0465,28.0176,28.0369,17414.0
2023-11-01 12:30:00,29.17,29.23,29.17,29.22,17634.0,28.0369,28.0945,28.0369,28.0849,17634.0
2023-11-01 12:35:00,29.22,29.23,29.17,29.17,21080.0,28.0849,28.0945,28.0369,28.0369,21080.0
2023-11-01 12:40:00,29.17,29.17,29.14,29.14,14814.0,28.0369,28.0369,28.008,28.008,14814.0
2023-11-01 12:45:00,29.15,29.15,29.12,29.14,8428.0,28.0176,28.0176,27.9888,28.008,8428.0
2023-11-01 12:50:00,29.14,29.16,29.14,29.16,13244.0,28.008,28.0272,28.008,28.0272,13244.0
2023-11-01 12:55:00,29.16,29.18,29.16,29.18,13006.0,28.0272,28.0465,28.0272,28.0465,13006.0
2023-11-01 13:00:00,29.18,29.18,29.17,29.18,10792.0,28.0465,28.0465,28.0369,28.0465,10792.0
2023-11-01 13:05:00,29.18,29.21,29.18,29.2,10520.0,28.0465,28.0753,28.0465,28.0657,10520.0
2023-11-01 13:10:00,29.2,29.25,29.18,29.25,27280.0,28.0657,28.1137,28.0465,28.1137,27280.0
2023-11-01 13:15:00,29.25,29.28,29.2,29.21,74766.0,28.1137,28.1426,28.0657,28.0753,74766.0
2023-11-01 13:20:00,29.21,29.22,29.18,29.19,25236.0,28.0753,28.0849,28.0465,28.0561,25236.0
2023-11-01 13:25:00,29.2,29.22,29.18,29.21,24190.0,28.0657,28.0849,28.0465,28.0753,24190.0
2023-11-01 13:30:00,29.21,29.21,29.17,29.18,15112.0,28.0753,28.0753,28.0369,28.0465,15112.0
2023-11-01 13:35:00,29.18,29.21,29.18,29.18,16502.0,28.0465,28.0753,28.0465,28.0465,16502.0
2023-11-01 13:40:00,29.18,29.22,29.16,29.22,12470.0,28.0465,28.0849,28.0272,28.0849,12470.0
2023-11-01 13:45:00,29.21,29.21,29.18,29.21,16278.0,28.0753,28.0753,28.0465,28.0753,16278.0
2023-11-01 13:50:00,29.22,29.25,29.22,29.24,18786.0,28.0849,28.1137,28.0849,28.1041,18786.0
2023-11-01 13:55:00,29.23,29.27,29.22,29.27,12278.0,28.0945,28.133,28.0849,28.133,12278.0
2023-11-01 14:00:00,29.27,29.3,29.23,29.25,22344.0,28.133,28.1618,28.0945,28.1137,22344.0
2023-11-01 14:05:00,29.26,29.27,29.22,29.22,13708.0,28.1234,28.133,28.0849,28.0849,13708.0
2023-11-01 14:10:00,29.22,29.24,29.18,29.19,25692.0,28.0849,28.1041,28.0465,28.0561,25692.0
2023-11-01 14:15:00,29.2,29.24,29.18,29.22,35668.0,28.0657,28.1041,28.0465,28.0849,35668.0
2023-11-01 14:20:00,29.22,29.24,29.21,29.24,19982.0,28.0849,28.1041,28.0753,28.1041,19982.0
2023-11-01 14:25:00,29.23,29.29,29.22,29.27,21530.0,28.0945,28.1522,28.0849,28.133,21530.0
2023-11-01 14:30:00,29.27,29.35,29.27,29.34,41696.0,28.133,28.2099,28.133,28.2002,41696.0
2023-11-01 14:35:00,29.35,29.37,29.25,29.28,63350.0,28.2099,28.2291,28.1137,28.1426,63350.0
2023-11-01 14:40:00,29.28,29.29,29.21,29.24,42162.0,28.1426,28.1522,28.0753,28.1041,42162.0
2023-11-01 14:45:00,29.23,29.27,29.19,29.25,131854.0,28.0945,28.133,28.0561,28.1137,131854.0
2023-11-01 14:50:00,29.25,29.33,29.25,29.3,66740.0,28.1137,28.1906,28.1137,28.1618,66740.0
2023-11-01 14:55:00,29.3,29.4,29.3,29.4,65146.0,28.1618,28.2579,28.1618,28.2579,65146.0
2023-11-01 15:00:00,29.4,29.48,29.4,29.44,50140.0,28.2579,28.3348,28.2579,28.2964,50140.0
2023-11-01 15:05:00,29.44,29.48,29.43,29.43,36842.0,28.2964,28.3348,28.2868,28.2868,36842.0
2023-11-01 15:10:00,29.45,29.46,29.4,29.41,73040.0,28.306,28.3156,28.2579,28.2675,73040.0
2023-11-01 15:15:00,29.42,29.49,29.41,29.48,69440.0,28.2771,28.3444,28.2675,28.3348,69440.0
2023-11-01 15:20:00,29.48,29.56,29.47,29.56,129288.0,28.3348,28.4117,28.3252,28.4117,129288.0
2023-11-01 15:25:00,29.55,29.56,29.49,29.5,96288.0,28.4021,28.4117,28.3444,28.354,96288.0
2023-11-01 15:30:00,29.5,29.56,29.48,29.54,108158.0,28.354,28.4117,28.3348,28.3925,108158.0
2023-11-01 15:35:00,29.54,29.57,29.52,29.54,90388.0,28.3925,28.4213,28.3733,28.3925,90388.0
2023-11-01 15:40:00,29.54,29.56,29.53,29.55,147552.0,28.3925,28.4117,28.3829,28.4021,147552.0
2023-11-01 15:45:00,29.55,29.57,29.54,29.57,130000.0,28.4021,28.4213,28.3925,28.4213,130000.0
2023-11-01 15:50:00,29.57,29.57,29.47,29.5,191782.0,28.4213,28.4213,28.3252,28.354,191782.0
2023-11-01 15:55:00,29.5,29.5,29.43,29.45,388806.0,28.354,28.354,28.2868,28.306,388806.0
2023-11-02 09:30:00,29.53,29.8,29.45,29.77,107372.0,28.3829,28.6424,28.306,28.6135,107372.0
2023-11-02 09:35:00,29.78,29.82,29.75,29.78,100044.0,28.6232,28.6616,28.5943,28.6232,100044.0
2023-11-02 09:40:00,29.79,29.83,29.68,29.69,108260.0,28.6328,28.6712,28.527,28.5367,108260.0
2023-11-02 09:45:00,29.68,29.74,29.68,29.72,57072.0,28.527,28.5847,28.527,28.5655,57072.0
2023-11-02 09:50:00,29.72,29.77,29.7,29.73,84638.0,28.5655,28.6135,28.5463,28.5751,84638.0
2023-11-02 09:55:00,29.73,29.78,29.72,29.75,28020.0,28.5751,28.6232,28.5655,28.5943,28020.0
2023-11-02 10:00:00,29.76,29.83,29.75,29.82,38402.0,28.6039,28.6712,28.5943,28.6616,38402.0
2023-11-02 10:05:00,29.82,29.87,29.81,29.83,58700.0,28.6616,28.7097,28.652,28.6712,58700.0
2023-11-02 10:10:00,29.83,29.84,29.75,29.76,64484.0,28.6712,28.6808,28.5943,28.6039,64484.0
2023-11-02 10:15:00,29.77,29.82,29.75,29.8,55704.0,28.6135,28.6616,28.5943,28.6424,55704.0
2023-11-02 10:20:00,29.81,29.87,29.81,29.86,45948.0,28.652,28.7097,28.652,28.7,45948.0
2023-11-02 10:25:00,29.86,29.93,29.86,29.9,66636.0,28.7,28.7673,28.7,28.7385,66636.0
2023-11-02 10:30:00,29.91,29.92,29.84,29.9,54300.0,28.7481,28.7577,28.6808,28.7385,54300.0
2023-11-02 10:35:00,29.9,29.92,29.88,29.89,32584.0,28.7385,28.7577,28.7193,28.7289,32584.0
2023-11-02 10:40:00,29.88,29.9,29.86,29.86,36610.0,28.7193,28.7385,28.7,28.7,36610.0
2023-11-02 10:45:00,29.86,29.89,29.85,29.86,30300.0,28.7,28.7289,28.6904,28.7,30300.0
2023-11-02 10:50:00,29.86,29.88,29.85,29.88,125260.0,28.7,28.7193,28.6904,28.7193,125260.0
2023-11-02 10:55:00,29.88,29.91,29.86,29.89,25642.0,28.7193,28.7481,28.7,28.7289,25642.0
2023-11-02 11:00:00,29.88,29.9,29.86,29.86,35380.0,28.7193,28.7385,28.7,28.7,35380.0
2023-11-02 11:05:00,29.86,29.91,29.86,29.9,34404.0,28.7,28.7481,28.7,28.7385,34404.0
2023-11-02 11:10:00,29.9,29.92,29.86,29.86,48318.0,28.7385,28.7577,28.7,28.7,48318.0
2023-11-02 11:15:00,29.86,29.88,29.83,29.87,38290.0,28.7,28.7193,28.6712,28.7097,38290.0
2023-11-02 11:20:00,29.88,29.9,29.86,29.9,26224.0,28.7193,28.7385,28.7,28.7385,26224.0
2023-11-02 11:25:00,29.9,29.92,29.89,29.89,29692.0,28.7385,28.7577,28.7289,28.7289,29692.0
2023-11-02 11:30:00,29.89,29.91,29.88,29.9,22908.0,28.7289,28.7481,28.7193,28.7385,22908.0
2023-11-02 11:35:00,29.9,29.93,29.89,29.9,19518.0,28.7385,28.7673,28.7289,28.7385,19518.0
2023-11-02 11:40:00,29.91,29.93,29.86,29.88,24338.0,28.7481,28.7673,28.7,28.7193,24338.0
2023-11-02 11:45:00,29.88,29.9,29.85,29.87,56286.0,28.7193,28.7385,28.6904,28.7097,56286.0
2023-11-02 11:50:00,29.88,29.89,29.86,29.89,16206.0,28.7193,28.7289,28.7,28.7289,16206.0
2023-11-02 11:55:00,29.89,29.89,29.84,29.84,23910.0,28.7289,28.7289,28.6808,28.6808,23910.0
2023-11-02 12:00:00,29.85,29.87,29.84,29.86,21248.0,28.6904,28.7097,28.6808,28.7,21248.0
2023-11-02 12:05:00,29.86,29.89,29.85,29.86,55208.0,28.7,28.7289,28.6904,28.7,55208.0
2023-11-02 12:10:00,29.86,29.9,29.86,29.88,32570.0,28.7,28.7385,28.7,28.7193,32570.0
2023-11-02 12:15:00,29.89,29.91,29.88,29.9,29060.0,28.7289,28.7481,28.7193,28.7385,29060.0
2023-11-02 12:20:00,29.9,29.94,29.9,29.93,39710.0,28.7385,28.7769,28.7385,28.7673,39710.0
2023-11-02 12:25:00,29.93,29.93,29.92,29.93,36732.0,28.7673,28.7673,28.7577,28.7673,36732.0
2023-11-02 12:30:00,29.93,29.93,29.91,29.92,32544.0,28.7673,28.7673,28.7481,28.7577,32544.0
2023-11-02 12:35:00,29.92,29.97,29.91,29.97,29462.0,28.7577,28.8058,28.7481,28.8058,29462.0
2023-11-02 12:40:00,29.97,29.99,29.95,29.98,48498.0,28.8058,28.825,28.7866,28.8154,48498.0
2023-11-02 12:45:00,29.98,29.99,29.96,29.97,81054.0,28.8154,28.825,28.7962,28.8058,81054.0
2023-11-02 12:50:00,29.97,29.97,29.93,29.95,34582.0,28.8058,28.8058,28.7673,28.7866,34582.0
2023-11-02 12:55:00,29.95,29.97,29.93,29.97,43184.0,28.7866,28.8058,28.7673,28.8058,43184.0
2023-11-02 13:00:00,29.97,30.0,29.96,29.97,29602.0,28.8058,28.8346,28.7962,28.8058,29602.0
2023-11-02 13:05:00,29.97,30.0,29.97,29.99,92686.0,28.8058,28.8346,28.8058,28.825,92686.0
2023-11-02 13:10:00,29.99,30.0,29.98,29.99,81728.0,28.825,28.8346,28.8154,28.825,81728.0
2023-11-02 13:15:00,30.0,30.04,29.98,30.03,55084.0,28.8346,28.8731,28.8154,28.8634,55084.0
2023-11-02 13:20:00,30.04,30.06,30.03,30.05,63454.0,28.8731,28.8923,28.8634,28.8827,63454.0
2023-11-02 13:25:00,30.05,30.08,30.05,30.07,43118.0,28.8827,28.9115,28.8827,28.9019,43118.0
2023-11-02 13:30:00,30.07,30.11,30.07,30.1,93550.0,28.9019,28.9403,28.9019,28.9307,93550.0
2023-11-02 13:35:00,30.1,30.12,30.08,30.11,42776.0,28.9307,28.9499,28.9115,28.9403,42776.0
2023-11-02 13:40:00,30.11,30.13,30.1,30.12,48996.0,28.9403,28.9596,28.9307,28.9499,48996.0
2023-11-02 13:45:00,30.13,30.13,30.09,30.09,54392.0,28.9596,28.9596,28.9211,28.9211,54392.0
2023-11-02 13:50:00,30.1,30.12,30.09,30.11,29710.0,28.9307,28.9499,28.9211,28.9403,29710.0
2023-11-02 13:55:00,30.11,30.15,30.1,30.14,51294.0,28.9403,28.9788,28.9307,28.9692,51294.0
2023-11-02 14:00:00,30.15,30.15,30.11,30.13,81048.0,28.9788,28.9788,28.9403,28.9596,81048.0
2023-11-02 14:05:00,30.13,30.15,30.11,30.15,35460.0,28.9596,28.9788,28.9403,28.9788,35460.0
2023-11-02 14:10:00,30.15,30.15,30.1,30.13,52518.0,28.9788,28.9788,28.9307,28.9596,52518.0
2023-11-02 14:15:00,30.13,30.13,30.1,30.11,85264.0,28.9596,28.9596,28.9307,28.9403,85264.0
2023-11-02 14:20:00,30.11,30.13,30.1,30.13,36058.0,28.9403,28.9596,28.9307,28.9596,36058.0
2023-11-02 14:25:00,30.13,30.14,30.11,30.14,31282.0,28.9596,28.9692,28.9403,28.9692,31282.0
2023-11-02 14:30:00,30.14,30.15,30.11,30.13,28808.0,28.9692,28.9788,28.9403,28.9596,28808.0
2023-11-02 14:35:00,30.13,30.15,30.12,30.14,59274.0,28.9596,28.9788,28.9499,28.9692,59274.0
2023-11-02 14:40:00,30.14,30.15,30.13,30.14,32242.0,28.9692,28.9788,28.9596,28.9692,32242.0
2023-11-02 14:45:00,30.15,30.16,30.14,30.15,56778.0,28.9788,28.9884,28.9692,28.9788,56778.0
2023-11-02 14:50:00,30.16,30.17,30.15,30.16,50088.0,28.9884,28.998,28.9788,28.9884,50088.0
2023-11-02 14:55:00,30.16,30.16,30.13,30.15,48810.0,28.9884,28.9884,28.9596,28.9788,48810.0
2023-11-02 15:00:00,30.14,30.15,30.1,30.1,76648.0,28.9692,28.9788,28.9307,28.9307,76648.0
2023-11-02 15:05:00,30.11,30.13,30.1,30.11,52748.0,28.9403,28.9596,28.9307,28.9403,52748.0
2023-11-02 15:10:00,30.11,30.14,30.1,30.1,59772.0,28.9403,28.9692,28.9307,28.9307,59772.0
2023-11-02 15:15:00,30.1,30.1,30.03,30.05,86832.0,28.9307,28.9307,28.8634,28.8827,86832.0
2023-11-02 15:20:00,30.05,30.05,29.99,29.99,76774.0,28.8827,28.8827,28.825,28.825,76774.0
2023-11-02 15:25:00,29.99,29.99,29.97,29.98,42166.0,28.825,28.825,28.8058,28.8154,42166.0
2023-11-02 15:30:00,29.94,29.97,29.89,29.93,136160.0,28.7769,28.8058,28.7289,28.7673,136160.0
2023-11-02 15:35:00,29.93,29.93,29.89,29.9,102864.0,28.7673,28.7673,28.7289,28.7385,102864.0
2023-11-02 15:40:00,29.9,29.92,29.89,29.91,111730.0,28.7385,28.7577,28.7289,28.7481,111730.0
2023-11-02 15:45:00,29.91,29.95,29.9,29.93,88344.0,28.7481,28.7866,28.7385,28.7673,88344.0
2023-11-02 15:50:00,29.93,29.96,29.91,29.95,204016.0,28.7673,28.7962,28.7481,28.7866,204016.0
2023-11-02 15:55:00,29.95,29.97,29.9,29.93,483250.0,28.7866,28.8058,28.7385,28.7673,483250.0
2023-11-03 09:30:00,30.15,30.23,30.05,30.1,68690.0,28.9788,29.0557,28.8827,28.9307,68690.0
2023-11-03 09:35:00,30.11,30.17,30.07,30.15,45166.0,28.9403,28.998,28.9019,28.9788,45166.0
2023-11-03 09:40:00,30.15,30.15,30.05,30.07,61268.0,28.9788,28.9788,28.8827,28.9019,61268.0
2023-11-03 09:45:00,30.07,30.08,30.01,30.07,72780.0,28.9019,28.9115,28.8442,28.9019,72780.0
2023-11-03 09:50:00,30.06,30.11,30.06,30.1,53646.0,28.8923,28.9403,28.8923,28.9307,53646.0
2023-11-03 09:55:00,30.07,30.1,30.06,30.07,50178.0,28.9019,28.9307,28.8923,28.9019,50178.0
2023-11-03 10:00:00,30.08,30.13,30.06,30.07,54214.0,28.9115,28.9596,28.8923,28.9019,54214.0
2023-11-03 10:05:00,30.07,30.08,29.99,30.0,65662.0,28.9019,28.9115,28.825,28.8346,65662.0
2023-11-03 10:10:00,30.0,30.03,29.96,30.02,123962.0,28.8346,28.8634,28.7962,28.8538,123962.0
2023-11-03 10:15:00,30.02,30.08,30.02,30.04,41686.0,28.8538,28.9115,28.8538,28.8731,41686.0
2023-11-03 10:20:00,30.05,30.08,30.03,30.07,45058.0,28.8827,28.9115,28.8634,28.9019,45058.0
2023-11-03 10:25:00,30.07,30.1,30.05,30.09,106960.0,28.9019,28.9307,28.8827,28.9211,106960.0
2023-11-03 10:30:00,30.09,30.1,30.06,30.06,42658.0,28.9211,28.9307,28.8923,28.8923,42658.0
2023-11-03 10:35:00,30.06,30.06,30.0,30.0,91182.0,28.8923,28.8923,28.8346,28.8346,91182.0
2023-11-03 10:40:00,30.0,30.03,29.98,30.02,59612.0,28.8346,28.8634,28.8154,28.8538,59612.0
2023-11-03 10:45:00,30.03,30.11,30.0,30.06,83486.0,28.8634,28.9403,28.8346,28.8923,83486.0
2023-11-03 10:50:00,30.06,30.06,29.99,30.0,41514.0,28.8923,28.8923,28.825,28.8346,41514.0
2023-11-03 10:55:00,30.0,30.05,30.0,30.05,19110.0,28.8346,28.8827,28.8346,28.8827,19110.0
2023-11-03 11:00:00,30.06,30.07,30.05,30.06,27828.0,28.8923,28.9019,28.8827,28.8923,27828.0
2023-11-03 11:05:00,30.06,30.06,30.0,30.02,76972.0,28.8923,28.8923,28.8346,28.8538,76972.0
2023-11-03 11:10:00,30.02,30.02,29.95,29.95,88494.0,28.8538,28.8538,28.7866,28.7866,88494.0
2023-11-03 11:15:00,29.93,29.95,29.89,29.9,43768.0,28.7673,28.7866,28.7289,28.7385,43768.0
2023-11-03 11:20:00,29.9,29.92,29.86,29.86,54092.0,28.7385,28.7577,28.7,28.7,54092.0
2023-11-03 11:25:00,29.86,29.89,29.84,29.86,74422.0,28.7,28.7289,28.6808,28.7,74422.0
2023-11-03 11:30:00,29.86,29.9,29.85,29.88,78872.0,28.7,28.7385,28.6904,28.7193,78872.0
2023-11-03 11:35:00,29.87,29.91,29.86,29.88,40588.0,28.7097,28.7481,28.7,28.7193,40588.0
2023-11-03 11:40:00,29.88,29.9,29.85,29.89,78060.0,28.7193,28.7385,28.6904,28.7289,78060.0
2023-11-03 11:45:00,29.89,29.91,29.88,29.9,44868.0,28.7289,28.7481,28.7193,28.7385,44868.0
2023-11-03 11:50:00,29.9,29.93,29.9,29.91,33926.0,28.7385,28.7673,28.7385,28.7481,33926.0
2023-11-03 11:55:00,29.91,29.92,29.88,29.9,37944.0,28.7481,28.7577,28.7193,28.7385,37944.0
2023-11-03 12:00:00,29.9,29.99,29.88,29.9,164322.0,28.7385,28.825,28.7193,28.7385,164322.0
2023-11-03 12:05:00,29.89,29.9,29.88,29.88,35928.0,28.7289,28.7385,28.7193,28.7193,35928.0
2023-11-03 12:10:00,29.9,29.93,29.89,29.93,39778.0,28.7385,28.7673,28.7289,28.7673,39778.0
2023-11-03 12:15:00,29.93,29.98,29.93,29.95,92252.0,28.7673,28.8154,28.7673,28.7866,92252.0
2023-11-03 12:20:00,29.95,29.95,29.88,29.92,33334.0,28.7866,28.7866,28.7193,28.7577,33334.0
2023-11-03 12:25:00,29.92,29.97,29.92,29.96,56120.0,28.7577,28.8058,28.7577,28.7962,56120.0
2023-11-03 12:30:00,29.97,29.99,29.96,29.97,53172.0,28.8058,28.825,28.7962,28.8058,53172.0
2023-11-03 12:35:00,29.97,29.99,29.96,29.98,54616.0,28.8058,28.825,28.7962,28.8154,54616.0
2023-11-03 12:40:00,29.99,29.99,29.95,29.97,79540.0,28.825,28.825,28.7866,28.8058,79540.0
2023-11-03 12:45:00,29.97,30.0,29.95,29.99,54282.0,28.8058,28.8346,28.7866,28.825,54282.0
2023-11-03 12:50:00,29.99,30.02,29.98,30.01,45778.0,28.825,28.8538,28.8154,28.8442,45778.0
2023-11-03 12:55:00,30.01,30.04,30.0,30.0,25608.0,28.8442,28.8731,28.8346,28.8346,25608.0
2023-11-03 13:00:00,30.0,30.02,30.0,30.02,34810.0,28.8346,28.8538,28.8346,28.8538,34810.0
2023-11-03 13:05:00,30.02,30.03,29.99,30.0,53722.0,28.8538,28.8634,28.825,28.8346,53722.0
2023-11-03 13:10:00,30.0,30.02,30.0,30.0,55654.0,28.8346,28.8538,28.8346,28.8346,55654.0
2023-11-03 13:15:00,30.0,30.0,29.96,29.99,37054.0,28.8346,28.8346,28.7962,28.825,37054.0
2023-11-03 13:20:00,29.99,30.0,29.97,29.98,46818.0,28.825,28.8346,28.8058,28.8154,46818.0
2023-11-03 13:25:00,29.98,30.0,29.97,30.0,22254.0,28.8154,28.8346,28.8058,28.8346,22254.0
2023-11-03 13:30:00,30.0,30.04,30.0,30.03,26542.0,28.8346,28.8731,28.8346,28.8634,26542.0
2023-11-03 13:35:00,30.04,30.06,30.01,30.06,24832.0,28.8731,28.8923,28.8442,28.8923,24832.0
2023-11-03 13:40:00,30.06,30.06,30.01,30.03,21250.0,28.8923,28.8923,28.8442,28.8634,21250.0
2023-11-03 13:45:00,30.03,30.04,30.02,30.03,21740.0,28.8634,28.8731,28.8538,28.8634,21740.0
2023-11-03 13:50:00,30.03,30.05,30.03,30.04,15642.0,28.8634,28.8827,28.8634,28.8731,15642.0
2023-11-03 13:55:00,30.04,30.07,30.03,30.06,26810.0,28.8731,28.9019,28.8634,28.8923,26810.0
2023-11-03 14:00:00,30.05,30.05,30.02,30.04,30570.0,28.8827,28.8827,28.8538,28.8731,30570.0
2023-11-03 14:05:00,30.04,30.05,30.0,30.02,40146.0,28.8731,28.8827,28.8346,28.8538,40146.0
2023-11-03 14:10:00,30.02,30.05,30.02,30.02,19340.0,28.8538,28.8827,28.8538,28.8538,19340.0
2023-11-03 14:15:00,30.02,30.05,30.02,30.02,33634.0,28.8538,28.8827,28.8538,28.8538,33634.0
2023-11-03 14:20:00,30.02,30.03,30.0,30.02,38094.0,28.8538,28.8634,28.8346,28.8538,38094.0
2023-11-03 14:25:00,30.02,30.04,30.0,30.03,58346.0,28.8538,28.8731,28.8346,28.8634,58346.0
2023-11-03 14:30:00,30.03,30.04,30.03,30.04,30504.0,28.8634,28.8731,28.8634,28.8731,30504.0
2023-11-03 14:35:00,30.04,30.05,30.03,30.05,34280.0,28.8731,28.8827,28.8634,28.8827,34280.0
2023-11-03 14:40:00,30.05,30.06,30.03,30.04,26382.0,28.8827,28.8923,28.8634,28.8731,26382.0
2023-11-03 14:45:00,30.04,30.04,30.02,30.03,38164.0,28.8731,28.8731,28.8538,28.8634,38164.0
2023-11-03 14:50:00,30.03,30.03,30.02,30.02,39096.0,28.8634,28.8634,28.8538,28.8538,39096.0
2023-11-03 14:55:00,30.02,30.03,30.0,30.01,46392.0,28.8538,28.8634,28.8346,28.8442,46392.0
2023-11-03 15:00:00,30.0,30.01,29.97,29.99,80970.0,28.8346,28.8442,28.8058,28.825,80970.0
2023-11-03 15:05:00,29.99,30.0,29.98,29.99,77602.0,28.825,28.8346,28.8154,28.825,77602.0
2023-11-03 15:10:00,29.99,30.03,29.99,30.03,75492.0,28.825,28.8634,28.825,28.8634,75492.0
2023-11-03 15:15:00,30.03,30.04,30.0,30.03,50078.0,28.8634,28.8731,28.8346,28.8634,50078.0
2023-11-03 15:20:00,30.04,30.04,30.0,30.01,51130.0,28.8731,28.8731,28.8346,28.8442,51130.0
2023-11-03 15:25:00,30.0,30.03,30.0,30.0,49408.0,28.8346,28.8634,28.8346,28.8346,49408.0
2023-11-03 15:30:00,30.0,30.0,29.96,29.96,103152.0,28.8346,28.8346,28.7962,28.7962,103152.0
2023-11-03 15:35:00,29.97,29.98,29.95,29.96,81906.0,28.8058,28.8154,28.7866,28.7962,81906.0
2023-11-03 15:40:00,29.96,29.97,29.94,29.97,80924.0,28.7962,28.8058,28.7769,28.8058,80924.0
2023-11-03 15:45:00,29.97,30.02,29.96,30.0,196160.0,28.8058,28.8538,28.7962,28.8346,196160.0
2023-11-03 15:50:00,30.0,30.02,29.92,29.92,243604.0,28.8346,28.8538,28.7577,28.7577,243604.0
2023-11-03 15:55:00,29.92,29.93,29.88,29.9,583672.0,28.7577,28.7673,28.7193,28.7385,583672.0
2023-11-06 09:30:00,29.67,29.67,29.32,29.42,313338.0,28.5174,28.5174,28.181,28.2771,313338.0
2023-11-06 09:35:00,29.42,29.47,29.38,29.42,113552.0,28.2771,28.3252,28.2387,28.2771,113552.0
2023-11-06 09:40:00,29.42,29.42,29.22,29.22,285712.0,28.2771,28.2771,28.0849,28.0849,285712.0
2023-11-06 09:45:00,29.22,29.23,29.11,29.21,212368.0,28.0849,28.0945,27.9792,28.0753,212368.0
2023-11-06 09:50:00,29.22,29.33,29.22,29.31,55354.0,28.0849,28.1906,28.0849,28.1714,55354.0
2023-11-06 09:55:00,29.31,29.32,29.27,29.3,104466.0,28.1714,28.181,28.133,28.1618,104466.0
2023-11-06 10:00:00,29.3,29.3,29.2,29.25,63630.0,28.1618,28.1618,28.0657,28.1137,63630.0
2023-11-06 10:05:00,29.25,29.27,29.17,29.23,197398.0,28.1137,28.133,28.0369,28.0945,197398.0
2023-11-06 10:10:00,29.23,29.23,29.17,29.18,73824.0,28.0945,28.0945,28.0369,28.0465,73824.0
2023-11-06 10:15:00,29.18,29.21,29.12,29.21,187434.0,28.0465,28.0753,27.9888,28.0753,187434.0
2023-11-06 10:20:00,29.21,29.21,29.14,29.18,265050.0,28.0753,28.0753,28.008,28.0465,265050.0
2023-11-06 10:25:00,29.18,29.21,29.17,29.2,135210.0,28.0465,28.0753,28.0369,28.0657,135210.0
2023-11-06 10:30:00,29.2,29.24,29.19,29.22,42466.0,28.0657,28.1041,28.0561,28.0849,42466.0
2023-11-06 10:35:00,29.22,29.24,29.2,29.22,35700.0,28.0849,28.1041,28.0657,28.0849,35700.0
2023-11-06 10:40:00,29.23,29.25,29.22,29.24,29424.0,28.0945,28.1137,28.0849,28.1041,29424.0
2023-11-06 10:45:00,29.24,29.29,29.24,29.24,51060.0,28.1041,28.1522,28.1041,28.1041,51060.0
2023-11-06 10:50:00,29.24,29.25,29.18,29.19,37186.0,28.1041,28.1137,28.0465,28.0561,37186.0
2023-11-06 10:55:00,29.18,29.24,29.18,29.22,37632.0,28.0465,28.1041,28.0465,28.0849,37632.0
2023-11-06 11:00:00,29.22,29.24,29.18,29.24,55282.0,28.0849,28.1041,28.0465,28.1041,55282.0
2023-11-06 11:05:00,29.24,29.31,29.24,29.25,131248.0,28.1041,28.1714,28.1041,28.1137,131248.0
2023-11-06 11:10:00,29.25,29.26,29.22,29.24,67616.0,28.1137,28.1234,28.0849,28.1041,67616.0
2023-11-06 11:15:00,29.24,29.25,29.21,29.22,35146.0,28.1041,28.1137,28.0753,28.0849,35146.0
2023-11-06 11:20:00,29.22,29.25,29.18,29.24,45256.0,28.0849,28.1137,28.0465,28.1041,45256.0
2023-11-06 11:25:00,29.24,29.25,29.19,29.19,39398.0,28.1041,28.1137,28.0561,28.0561,39398.0
2023-11-06 11:30:00,29.2,29.21,29.18,29.2,64672.0,28.0657,28.0753,28.0465,28.0657,64672.0
2023-11-06 11:35:00,29.2,29.21,29.16,29.17,49782.0,28.0657,28.0753,28.0272,28.0369,49782.0
2023-11-06 11:40:00,29.17,29.21,29.17,29.2,33802.0,28.0369,28.0753,28.0369,28.0657,33802.0
2023-11-06 11:45:00,29.2,29.23,29.19,29.22,33116.0,28.0657,28.0945,28.0561,28.0849,33116.0
2023-11-06 11:50:00,29.22,29.28,29.21,29.25,63704.0,28.0849,28.1426,28.0753,28.1137,63704.0
2023-11-06 11:55:00,29.27,29.33,29.27,29.33,32174.0,28.133,28.1906,28.133,28.1906,32174.0
2023-11-06 12:00:00,29.33,29.36,29.31,29.35,44436.0,28.1906,28.2195,28.1714,28.2099,44436.0
2023-11-06 12:05:00,29.35,29.37,29.33,29.33,22458.0,28.2099,28.2291,28.1906,28.1906,22458.0
2023-11-06 12:10:00,29.33,29.36,29.3,29.3,115792.0,28.1906,28.2195,28.1618,28.1618,115792.0
2023-11-06 12:15:00,29.3,29.31,29.27,29.28,47000.0,28.1618,28.1714,28.133,28.1426,47000.0
2023-11-06 12:20:00,29.28,29.31,29.27,29.29,15020.0,28.1426,28.1714,28.133,28.1522,15020.0
2023-11-06 12:25:00,29.29,29.31,29.25,29.3,48218.0,28.1522,28.1714,28.1137,28.1618,48218.0
2023-11-06 12:30:00,29.29,29.31,29.27,29.28,27616.0,28.1522,28.1714,28.133,28.1426,27616.0
2023-11-06 12:35:00,29.28,29.3,29.27,29.28,22410.0,28.1426,28.1618,28.133,28.1426,22410.0
2023-11-06 12:40:00,29.28,29.29,29.25,29.27,16340.0,28.1426,28.1522,28.1137,28.133,16340.0
2023-11-06 12:45:00,29.27,29.31,29.27,29.28,26716.0,28.133,28.1714,28.133,28.1426,26716.0
2023-11-06 12:50:00,29.28,29.33,29.28,29.33,30014.0,28.1426,28.1906,28.1426,28.1906,30014.0
2023-11-06 12:55:00,29.34,29.36,29.33,29.36,29218.0,28.2002,28.2195,28.1906,28.2195,29218.0
2023-11-06 13:00:00,29.36,29.39,29.36,29.38,26128.0,28.2195,28.2483,28.2195,28.2387,26128.0
2023-11-06 13:05:00,29.38,29.39,29.37,29.38,16718.0,28.2387,28.2483,28.2291,28.2387,16718.0
2023-11-06 13:10:00,29.38,29.4,29.37,29.4,25958.0,28.2387,28.2579,28.2291,28.2579,25958.0
2023-11-06 13:15:00,29.4,29.4,29.36,29.38,30038.0,28.2579,28.2579,28.2195,28.2387,30038.0
2023-11-06 13:20:00,29.38,29.4,29.34,29.4,33396.0,28.2387,28.2579,28.2002,28.2579,33396.0
2023-11-06 13:25:00,29.39,29.42,29.38,29.42,30370.0,28.2483,28.2771,28.2387,28.2771,30370.0
2023-11-06 13:30:00,29.42,29.45,29.41,29.45,26620.0,28.2771,28.306,28.2675,28.306,26620.0
2023-11-06 13:35:00,29.45,29.45,29.41,29.43,37736.0,28.306,28.306,28.2675,28.2868,37736.0
2023-11-06 13:40:00,29.43,29.44,29.41,29.42,33274.0,28.2868,28.2964,28.2675,28.2771,33274.0
2023-11-06 13:45:00,29.42,29.43,29.38,29.38,24760.0,28.2771,28.2868,28.2387,28.2387,24760.0
2023-11-06 13:50:00,29.38,29.38,29.35,29.36,29906.0,28.2387,28.2387,28.2099,28.2195,29906.0
2023-11-06 13:55:00,29.36,29.37,29.35,29.36,20628.0,28.2195,28.2291,28.2099,28.2195,20628.0
2023-11-06 14:00:00,29.36,29.4,29.36,29.37,35410.0,28.2195,28.2579,28.2195,28.2291,35410.0
2023-11-06 14:05:00,29.38,29.39,29.36,29.38,41248.0,28.2387,28.2483,28.2195,28.2387,41248.0
2023-11-06 14:10:00,29.38,29.39,29.35,29.35,23818.0,28.2387,28.2483,28.2099,28.2099,23818.0
2023-11-06 14:15:00,29.35,29.36,29.33,29.34,40394.0,28.2099,28.2195,28.1906,28.2002,40394.0
2023-11-06 14:20:00,29.34,29.34,29.29,29.3,58094.0,28.2002,28.2002,28.1522,28.1618,58094.0
2023-11-06 14:25:00,29.3,29.33,29.29,29.3,40162.0,28.1618,28.1906,28.1522,28.1618,40162.0
2023-11-06 14:30:00,29.3,29.33,29.3,29.32,29066.0,28.1618,28.1906,28.1618,28.181,29066.0
2023-11-06 14:35:00,29.32,29.35,29.32,29.34,20538.0,28.181,28.2099,28.181,28.2002,20538.0
2023-11-06 14:40:00,29.33,29.35,29.31,29.35,64868.0,28.1906,28.2099,28.1714,28.2099,64868.0
2023-11-06 14:45:00,29.35,29.36,29.32,29.33,35220.0,28.2099,28.2195,28.181,28.1906,35220.0
2023-11-06 14:50:00,29.33,29.33,29.32,29.33,19968.0,28.1906,28.1906,28.181,28.1906,19968.0
2023-11-06 14:55:00,29.33,29.34,29.32,29.33,21090.0,28.1906,28.2002,28.181,28.1906,21090.0
2023-11-06 15:00:00,29.33,29.35,29.33,29.35,29050.0,28.1906,28.2099,28.1906,28.2099,29050.0
2023-11-06 15:05:00,29.35,29.36,29.34,29.35,54436.0,28.2099,28.2195,28.2002,28.2099,54436.0
2023-11-06 15:10:00,29.35,29.38,29.34,29.36,31532.0,28.2099,28.2387,28.2002,28.2195,31532.0
2023-11-06 15:15:00,29.36,29.36,29.31,29.32,28334.0,28.2195,28.2195,28.1714,28.181,28334.0
2023-11-06 15:20:00,29.32,29.32,29.29,29.31,51940.0,28.181,28.181,28.1522,28.1714,51940.0
2023-11-06 15:25:00,29.31,29.31,29.29,29.31,40192.0,28.1714,28.1714,28.1522,28.1714,40192.0
2023-11-06 15:30:00,29.31,29.33,29.3,29.32,56088.0,28.1714,28.1906,28.1618,28.181,56088.0
2023-11-06 15:35:00,29.32,29.33,29.29,29.33,42114.0,28.181,28.1906,28.1522,28.1906,42114.0
2023-11-06 15:40:00,29.33,29.33,29.3,29.3,91060.0,28.1906,28.1906,28.1618,28.1618,91060.0
2023-11-06 15:45:00,29.3,29.33,29.29,29.32,108860.0,28.1618,28.1906,28.1522,28.181,108860.0
2023-11-06 15:50:00,29.32,29.32,29.27,29.3,166112.0,28.181,28.181,28.133,28.1618,166112.0
2023-11-06 15:55:00,29.3,29.38,29.3,29.37,429292.0,28.1618,28.2387,28.1618,28.2291,429292.0
2023-11-07 09:30:00,29.33,29.33,29.14,29.28,79556.0,28.1906,28.1906,28.008,28.1426,79556.0
2023-11-07 09:35:00,29.29,29.36,29.28,29.36,65534.0,28.1522,28.2195,28.1426,28.2195,65534.0
2023-11-07 09:40:00,29.36,29.43,29.35,29.42,47136.0,28.2195,28.2868,28.2099,28.2771,47136.0
2023-11-07 09:45:00,29.42,29.43,29.33,29.35,62556.0,28.2771,28.2868,28.1906,28.2099,62556.0
2023-11-07 09:50:00,29.35,29.38,29.35,29.36,45820.0,28.2099,28.2387,28.2099,28.2195,45820.0
2023-11-07 09:55:00,29.37,29.37,29.3,29.34,34220.0,28.2291,28.2291,28.1618,28.2002,34220.0
2023-11-07 10:00:00,29.34,29.38,29.29,29.3,43364.0,28.2002,28.2387,28.1522,28.1618,43364.0
2023-11-07 10:05:00,29.3,29.34,29.28,29.34,23148.0,28.1618,28.2002,28.1426,28.2002,23148.0
2023-11-07 10:10:00,29.34,29.35,29.32,29.34,37052.0,28.2002,28.2099,28.181,28.2002,37052.0
2023-11-07 10:15:00,29.34,29.36,29.32,29.36,31544.0,28.2002,28.2195,28.181,28.2195,31544.0
2023-11-07 10:20:00,29.36,29.4,29.36,29.39,30220.0,28.2195,28.2579,28.2195,28.2483,30220.0
2023-11-07 10:25:00,29.4,29.43,29.39,29.42,41292.0,28.2579,28.2868,28.2483,28.2771,41292.0
2023-11-07 10:30:00,29.43,29.44,29.4,29.4,37392.0,28.2868,28.2964,28.2579,28.2579,37392.0
2023-11-07 10:35:00,29.4,29.42,29.39,29.41,36290.0,28.2579,28.2771,28.2483,28.2675,36290.0
2023-11-07 10:40:00,29.41,29.42,29.35,29.36,42222.0,28.2675,28.2771,28.2099,28.2195,42222.0
2023-11-07 10:45:00,29.36,29.41,29.35,29.41,29202.0,28.2195,28.2675,28.2099,28.2675,29202.0
2023-11-07 10:50:00,29.41,29.46,29.41,29.45,204280.0,28.2675,28.3156,28.2675,28.306,204280.0
2023-11-07 10:55:00,29.45,29.48,29.44,29.47,46606.0,28.306,28.3348,28.2964,28.3252,46606.0
2023-11-07 11:00:00,29.48,29.49,29.45,29.49,42916.0,28.3348,28.3444,28.306,28.3444,42916.0
2023-11-07 11:05:00,29.49,29.5,29.47,29.49,124250.0,28.3444,28.354,28.3252,28.3444,124250.0
2023-11-07 11:10:00,29.49,29.5,29.46,29.47,92460.0,28.3444,28.354,28.3156,28.3252,92460.0
2023-11-07 11:15:00,29.46,29.5,29.46,29.49,15710.0,28.3156,28.354,28.3156,28.3444,15710.0
2023-11-07 11:20:00,29.49,29.5,29.46,29.46,21846.0,28.3444,28.354,28.3156,28.3156,21846.0
2023-11-07 11:25:00,29.46,29.49,29.46,29.48,18692.0,28.3156,28.3444,28.3156,28.3348,18692.0
2023-11-07 11:30:00,29.48,29.49,29.46,29.49,17532.0,28.3348,28.3444,28.3156,28.3444,17532.0
2023-11-07 11:35:00,29.49,29.54,29.48,29.54,20298.0,28.3444,28.3925,28.3348,28.3925,20298.0
2023-11-07 11:40:00,29.54,29.55,29.52,29.54,19184.0,28.3925,28.4021,28.3733,28.3925,19184.0
2023-11-07 11:45:00,29.54,29.56,29.51,29.54,52898.0,28.3925,28.4117,28.3636,28.3925,52898.0
2023-11-07 11:50:00,29.53,29.54,29.49,29.52,184032.0,28.3829,28.3925,28.3444,28.3733,184032.0
2023-11-07 11:55:00,29.52,29.53,29.5,29.53,12176.0,28.3733,28.3829,28.354,28.3829,12176.0
2023-11-07 12:00:00,29.53,29.53,29.5,29.53,31542.0,28.3829,28.3829,28.354,28.3829,31542.0
2023-11-07 12:05:00,29.52,29.55,29.52,29.55,20110.0,28.3733,28.4021,28.3733,28.4021,20110.0
2023-11-07 12:10:00,29.54,29.56,29.54,29.55,9964.0,28.3925,28.4117,28.3925,28.4021,9964.0
2023-11-07 12:15:00,29.55,29.56,29.51,29.53,36856.0,28.4021,28.4117,28.3636,28.3829,36856.0
2023-11-07 12:20:00,29.53,29.54,29.52,29.53,19660.0,28.3829,28.3925,28.3733,28.3829,19660.0
2023-11-07 12:25:00,29.53,29.54,29.5,29.52,20740.0,28.3829,28.3925,28.354,28.3733,20740.0
2023-11-07 12:30:00,29.52,29.53,29.5,29.53,33764.0,28.3733,28.3829,28.354,28.3829,33764.0
2023-11-07 12:35:00,29.53,29.54,29.5,29.54,21122.0,28.3829,28.3925,28.354,28.3925,21122.0
2023-11-07 12:40:00,29.54,29.55,29.53,29.53,19484.0,28.3925,28.4021,28.3829,28.3829,19484.0
2023-11-07 12:45:00,29.53,29.56,29.53,29.53,30852.0,28.3829,28.4117,28.3829,28.3829,30852.0
2023-11-07 12:50:00,29.54,29.55,29.52,29.53,18284.0,28.3925,28.4021,28.3733,28.3829,18284.0
2023-11-07 12:55:00,29.53,29.55,29.52,29.54,10094.0,28.3829,28.4021,28.3733,28.3925,10094.0
2023-11-07 13:00:00,29.54,29.56,29.53,29.55,17330.0,28.3925,28.4117,28.3829,28.4021,17330.0
2023-11-07 13:05:00,29.55,29.56,29.54,29.55,27000.0,28.4021,28.4117,28.3925,28.4021,27000.0
2023-11-07 13:10:00,29.55,29.58,29.55,29.58,29820.0,28.4021,28.4309,28.4021,28.4309,29820.0
2023-11-07 13:15:00,29.58,29.6,29.57,29.57,33352.0,28.4309,28.4501,28.4213,28.4213,33352.0
2023-11-07 13:20:00,29.58,29.58,29.55,29.55,42480.0,28.4309,28.4309,28.4021,28.4021,42480.0
2023-11-07 13:25:00,29.55,29.56,29.54,29.54,18808.0,28.4021,28.4117,28.3925,28.3925,18808.0
2023-11-07 13:30:00,29.55,29.55,29.53,29.54,19774.0,28.4021,28.4021,28.3829,28.3925,19774.0
2023-11-07 13:35:00,29.54,29.56,29.53,29.56,24504.0,28.3925,28.4117,28.3829,28.4117,24504.0
2023-11-07 13:40:00,29.55,29.56,29.53,29.54,41588.0,28.4021,28.4117,28.3829,28.3925,41588.0
2023-11-07 13:45:00,29.54,29.56,29.54,29.56,14510.0,28.3925,28.4117,28.3925,28.4117,14510.0
2023-11-07 13:50:00,29.56,29.57,29.53,29.53,20552.0,28.4117,28.4213,28.3829,28.3829,20552.0
2023-11-07 13:55:00,29.54,29.54,29.5,29.53,41564.0,28.3925,28.3925,28.354,28.3829,41564.0
2023-11-07 14:00:00,29.54,29.55,29.53,29.55,16460.0,28.3925,28.4021,28.3829,28.4021,16460.0
2023-11-07 14:05:00,29.54,29.56,29.53,29.56,22160.0,28.3925,28.4117,28.3829,28.4117,22160.0
2023-11-07 14:10:00,29.56,29.58,29.56,29.58,21274.0,28.4117,28.4309,28.4117,28.4309,21274.0
2023-11-07 14:15:00,29.58,29.59,29.56,29.57,30980.0,28.4309,28.4405,28.4117,28.4213,30980.0
2023-11-07 14:20:00,29.57,29.59,29.57,29.59,15490.0,28.4213,28.4405,28.4213,28.4405,15490.0
2023-11-07 14:25:00,29.58,29.58,29.55,29.56,26956.0,28.4309,28.4309,28.4021,28.4117,26956.0
2023-11-07 14:30:00,29.56,29.57,29.55,29.56,15400.0,28.4117,28.4213,28.4021,28.4117,15400.0
2023-11-07 14:35:00,29.55,29.58,29.55,29.56,20750.0,28.4021,28.4309,28.4021,28.4117,20750.0
2023-11-07 14:40:00,29.56,29.58,29.56,29.57,31446.0,28.4117,28.4309,28.4117,28.4213,31446.0
2023-11-07 14:45:00,29.57,29.6,29.56,29.58,22174.0,28.4213,28.4501,28.4117,28.4309,22174.0
2023-11-07 14:50:00,29.58,29.6,29.58,29.58,18608.0,28.4309,28.4501,28.4309,28.4309,18608.0
2023-11-07 14:55:00,29.58,29.58,29.56,29.56,21862.0,28.4309,28.4309,28.4117,28.4117,21862.0
2023-11-07 15:00:00,29.56,29.59,29.56,29.58,27130.0,28.4117,28.4405,28.4117,28.4309,27130.0
2023-11-07 15:05:00,29.58,29.59,29.56,29.57,21452.0,28.4309,28.4405,28.4117,28.4213,21452.0
2023-11-07 15:10:00,29.57,29.59,29.55,29.58,51438.0,28.4213,28.4405,28.4021,28.4309,51438.0
2023-11-07 15:15:00,29.58,29.58,29.56,29.58,24260.0,28.4309,28.4309,28.4117,28.4309,24260.0
2023-11-07 15:20:00,29.57,29.61,29.55,29.58,49188.0,28.4213,28.4598,28.4021,28.4309,49188.0
2023-11-07 15:25:00,29.58,29.6,29.58,29.6,19938.0,28.4309,28.4501,28.4309,28.4501,19938.0
2023-11-07 15:30:00,29.6,29.61,29.56,29.56,44298.0,28.4501,28.4598,28.4117,28.4117,44298.0
2023-11-07 15:35:00,29.56,29.57,29.54,29.57,47570.0,28.4117,28.4213,28.3925,28.4213,47570.0
2023-11-07 15:40:00,29.57,29.58,29.55,29.58,60060.0,28.4213,28.4309,28.4021,28.4309,60060.0
2023-11-07 15:45:00,29.58,29.58,29.55,29.57,85118.0,28.4309,28.4309,28.4021,28.4213,85118.0
2023-11-07 15:50:00,29.56,29.56,29.52,29.52,163778.0,28.4117,28.4117,28.3733,28.3733,163778.0
2023-11-07 15:55:00,29.52,29.52,29.49,29.51,432620.0,28.3733,28.3733,28.3444,28.3636,432620.0
2023-11-08 09:30:00,29.7,29.71,29.52,29.54,203052.0,28.5463,28.5559,28.3733,28.3925,203052.0
2023-11-08 09:35:00,29.56,29.66,29.56,29.59,66038.0,28.4117,28.5078,28.4117,28.4405,66038.0
2023-11-08 09:40:00,29.58,29.63,29.53,29.63,31794.0,28.4309,28.479,28.3829,28.479,31794.0
2023-11-08 09:45:00,29.61,29.65,29.61,29.63,25062.0,28.4598,28.4982,28.4598,28.479,25062.0
2023-11-08 09:50:00,29.63,29.67,29.59,29.6,30772.0,28.479,28.5174,28.4405,28.4501,30772.0
2023-11-08 09:55:00,29.6,29.66,29.6,29.65,17902.0,28.4501,28.5078,28.4501,28.4982,17902.0
2023-11-08 10:00:00,29.65,29.67,29.63,29.65,24828.0,28.4982,28.5174,28.479,28.4982,24828.0
2023-11-08 10:05:00,29.65,29.69,29.63,29.68,93030.0,28.4982,28.5367,28.479,28.527,93030.0
2023-11-08 10:10:00,29.68,29.7,29.65,29.68,33148.0,28.527,28.5463,28.4982,28.527,33148.0
2023-11-08 10:15:00,29.68,29.75,29.68,29.74,25034.0,28.527,28.5943,28.527,28.5847,25034.0
2023-11-08 10:20:00,29.74,29.77,29.72,29.74,47800.0,28.5847,28.6135,28.5655,28.5847,47800.0
2023-11-08 10:25:00,29.74,29.75,29.71,29.74,18560.0,28.5847,28.5943,28.5559,28.5847,18560.0
2023-11-08 10:30:00,29.74,29.78,29.72,29.78,27456.0,28.5847,28.6232,28.5655,28.6232,27456.0
2023-11-08 10:35:00,29.78,29.8,29.77,29.78,32432.0,28.6232,28.6424,28.6135,28.6232,32432.0
2023-11-08 10:40:00,29.78,29.8,29.75,29.79,78860.0,28.6232,28.6424,28.5943,28.6328,78860.0
2023-11-08 10:45:00,29.79,29.8,29.78,29.79,38214.0,28.6328,28.6424,28.6232,28.6328,38214.0
2023-11-08 10:50:00,29.79,29.79,29.73,29.73,35056.0,28.6328,28.6328,28.5751,28.5751,35056.0
2023-11-08 10:55:00,29.74,29.75,29.72,29.74,21750.0,28.5847,28.5943,28.5655,28.5847,21750.0
2023-11-08 11:00:00,29.74,29.77,29.72,29.75,41744.0,28.5847,28.6135,28.5655,28.5943,41744.0
2023-11-08 11:05:00,29.75,29.77,29.74,29.77,60000.0,28.5943,28.6135,28.5847,28.6135,60000.0
2023-11-08 11:10:00,29.76,29.78,29.75,29.77,71066.0,28.6039,28.6232,28.5943,28.6135,71066.0
2023-11-08 11:15:00,29.76,29.77,29.74,29.74,38634.0,28.6039,28.6135,28.5847,28.5847,38634.0
2023-11-08 11:20:00,29.74,29.75,29.72,29.73,40870.0,28.5847,28.5943,28.5655,28.5751,40870.0
2023-11-08 11:25:00,29.73,29.75,29.72,29.73,41810.0,28.5751,28.5943,28.5655,28.5751,41810.0
2023-11-08 11:30:00,29.73,29.77,29.7,29.7,37542.0,28.5751,28.6135,28.5463,28.5463,37542.0
2023-11-08 11:35:00,29.7,29.71,29.68,29.69,28720.0,28.5463,28.5559,28.527,28.5367,28720.0
2023-11-08 11:40:00,29.7,29.73,29.69,29.71,38494.0,28.5463,28.5751,28.5367,28.5559,38494.0
2023-11-08 11:45:00,29.72,29.75,29.72,29.74,37946.0,28.5655,28.5943,28.5655,28.5847,37946.0
2023-11-08 11:50:00,29.74,29.76,29.72,29.75,35876.0,28.5847,28.6039,28.5655,28.5943,35876.0
2023-11-08 11:55:00,29.75,29.75,29.72,29.72,29426.0,28.5943,28.5943,28.5655,28.5655,29426.0
2023-11-08 12:00:00,29.73,29.73,29.68,29.69,55340.0,28.5751,28.5751,28.527,28.5367,55340.0
2023-11-08 12:05:00,29.69,29.7,29.56,29.58,65424.0,28.5367,28.5463,28.4117,28.4309,65424.0
2023-11-08 12:10:00,29.57,29.59,29.55,29.57,15938.0,28.4213,28.4405,28.4021,28.4213,15938.0
2023-11-08 12:15:00,29.57,29.59,29.56,29.57,12328.0,28.4213,28.4405,28.4117,28.4213,12328.0
2023-11-08 12:20:00,29.58,29.63,29.58,29.63,38676.0,28.4309,28.479,28.4309,28.479,38676.0
2023-11-08 12:25:00,29.63,29.64,29.62,29.63,18078.0,28.479,28.4886,28.4694,28.479,18078.0
2023-11-08 12:30:00,29.64,29.64,29.61,29.63,15488.0,28.4886,28.4886,28.4598,28.479,15488.0
2023-11-08 12:35:00,29.64,29.66,29.62,29.65,29684.0,28.4886,28.5078,28.4694,28.4982,29684.0
2023-11-08 12:40:00,29.64,29.64,29.56,29.56,125954.0,28.4886,28.4886,28.4117,28.4117,125954.0
2023-11-08 12:45:00,29.56,29.57,29.54,29.55,24584.0,28.4117,28.4213,28.3925,28.4021,24584.0
2023-11-08 12:50:00,29.55,29.56,29.54,29.56,11682.0,28.4021,28.4117,28.3925,28.4117,11682.0
2023-11-08 12:55:00,29.56,29.59,29.55,29.58,15158.0,28.4117,28.4405,28.4021,28.4309,15158.0
2023-11-08 13:00:00,29.57,29.61,29.57,29.6,22888.0,28.4213,28.4598,28.4213,28.4501,22888.0
2023-11-08 13:05:00,29.6,29.6,29.57,29.59,13552.0,28.4501,28.4501,28.4213,28.4405,13552.0
2023-11-08 13:10:00,29.59,29.59,29.53,29.54,19538.0,28.4405,28.4405,28.3829,28.3925,19538.0
2023-11-08 13:15:00,29.54,29.54,29.5,29.52,25314.0,28.3925,28.3925,28.354,28.3733,25314.0
2023-11-08 13:20:00,29.52,29.54,29.5,29.53,22930.0,28.3733,28.3925,28.354,28.3829,22930.0
2023-11-08 13:25:00,29.53,29.55,29.53,29.55,10652.0,28.3829,28.4021,28.3829,28.4021,10652.0
2023-11-08 13:30:00,29.55,29.55,29.53,29.54,18640.0,28.4021,28.4021,28.3829,28.3925,18640.0
2023-11-08 13:35:00,29.54,29.56,29.54,29.55,16656.0,28.3925,28.4117,28.3925,28.4021,16656.0
2023-11-08 13:40:00,29.55,29.57,29.55,29.57,15406.0,28.4021,28.4213,28.4021,28.4213,15406.0
2023-11-08 13:45:00,29.56,29.57,29.54,29.55,16186.0,28.4117,28.4213,28.3925,28.4021,16186.0
2023-11-08 13:50:00,29.55,29.56,29.53,29.54,107578.0,28.4021,28.4117,28.3829,28.3925,107578.0
2023-11-08 13:55:00,29.55,29.56,29.53,29.54,119694.0,28.4021,28.4117,28.3829,28.3925,119694.0
2023-11-08 14:00:00,29.54,29.56,29.51,29.55,31988.0,28.3925,28.4117,28.3636,28.4021,31988.0
2023-11-08 14:05:00,29.55,29.56,29.53,29.53,14262.0,28.4021,28.4117,28.3829,28.3829,14262.0
2023-11-08 14:10:00,29.53,29.54,29.51,29.52,23310.0,28.3829,28.3925,28.3636,28.3733,23310.0
2023-11-08 14:15:00,29.52,29.57,29.52,29.56,33816.0,28.3733,28.4213,28.3733,28.4117,33816.0
2023-11-08 14:20:00,29.56,29.57,29.55,29.57,21368.0,28.4117,28.4213,28.4021,28.4213,21368.0
2023-11-08 14:25:00,29.57,29.57,29.55,29.55,66086.0,28.4213,28.4213,28.4021,28.4021,66086.0
2023-11-08 14:30:00,29.55,29.59,29.55,29.57,50382.0,28.4021,28.4405,28.4021,28.4213,50382.0
2023-11-08 14:35:00,29.58,29.61,29.58,29.61,39840.0,28.4309,28.4598,28.4309,28.4598,39840.0
2023-11-08 14:40:00,29.61,29.65,29.61,29.65,92370.0,28.4598,28.4982,28.4598,28.4982,92370.0
2023-11-08 14:45:00,29.65,29.66,29.63,29.64,64524.0,28.4982,28.5078,28.479,28.4886,64524.0
2023-11-08 14:50:00,29.64,29.67,29.62,29.65,88322.0,28.4886,28.5174,28.4694,28.4982,88322.0
2023-11-08 14:55:00,29.65,29.65,29.6,29.61,53962.0,28.4982,28.4982,28.4501,28.4598,53962.0
2023-11-08 15:00:00,29.61,29.61,29.59,29.61,44158.0,28.4598,28.4598,28.4405,28.4598,44158.0
2023-11-08 15:05:00,29.61,29.65,29.61,29.64,65522.0,28.4598,28.4982,28.4598,28.4886,65522.0
2023-11-08 15:10:00,29.64,29.66,29.64,29.65,37548.0,28.4886,28.5078,28.4886,28.4982,37548.0
2023-11-08 15:15:00,29.65,29.66,29.61,29.64,76794.0,28.4982,28.5078,28.4598,28.4886,76794.0
2023-11-08 15:20:00,29.65,29.66,29.63,29.65,63614.0,28.4982,28.5078,28.479,28.4982,63614.0
2023-11-08 15:25:00,29.65,29.65,29.61,29.63,60692.0,28.4982,28.4982,28.4598,28.479,60692.0
2023-11-08 15:30:00,29.63,29.63,29.61,29.61,47982.0,28.479,28.479,28.4598,28.4598,47982.0
2023-11-08 15:35:00,29.61,29.61,29.6,29.61,41236.0,28.4598,28.4598,28.4501,28.4598,41236.0
2023-11-08 15:40:00,29.61,29.66,29.61,29.64,85892.0,28.4598,28.5078,28.4598,28.4886,85892.0
2023-11-08 15:45:00,29.64,29.65,29.6,29.65,100660.0,28.4886,28.4982,28.4501,28.4982,100660.0
2023-11-08 15:50:00,29.65,29.66,29.61,29.63,204668.0,28.4982,28.5078,28.4598,28.479,204668.0
2023-11-08 15:55:00,29.63,29.64,29.61,29.63,274838.0,28.479,28.4886,28.4598,28.479,274838.0
2023-11-09 09:30:00,29.75,29.81,29.58,29.6,39584.0,28.5943,28.652,28.4309,28.4501,39584.0
2023-11-09 09:35:00,29.59,29.61,29.57,29.59,17736.0,28.4405,28.4598,28.4213,28.4405,17736.0
2023-11-09 09:40:00,29.58,29.63,29.57,29.58,30944.0,28.4309,28.479,28.4213,28.4309,30944.0
2023-11-09 09:45:00,29.58,29.6,29.54,29.57,25306.0,28.4309,28.4501,28.3925,28.4213,25306.0
2023-11-09 09:50:00,29.56,29.61,29.55,29.6,11938.0,28.4117,28.4598,28.4021,28.4501,11938.0
2023-11-09 09:55:00,29.59,29.67,29.57,29.66,25248.0,28.4405,28.5174,28.4213,28.5078,25248.0
2023-11-09 10:00:00,29.68,29.71,29.64,29.71,25338.0,28.527,28.5559,28.4886,28.5559,25338.0
2023-11-09 10:05:00,29.7,29.71,29.66,29.68,25108.0,28.5463,28.5559,28.5078,28.527,25108.0
2023-11-09 10:10:00,29.68,29.75,29.68,29.74,24558.0,28.527,28.5943,28.527,28.5847,24558.0
2023-11-09 10:15:00,29.74,29.75,29.69,29.72,31840.0,28.5847,28.5943,28.5367,28.5655,31840.0
2023-11-09 10:20:00,29.72,29.75,29.71,29.74,24676.0,28.5655,28.5943,28.5559,28.5847,24676.0
2023-11-09 10:25:00,29.74,29.78,29.74,29.78,30738.0,28.5847,28.6232,28.5847,28.6232,30738.0
2023-11-09 10:30:00,29.78,29.82,29.76,29.81,50104.0,28.6232,28.6616,28.6039,28.652,50104.0
2023-11-09 10:35:00,29.82,29.84,29.8,29.82,27312.0,28.6616,28.6808,28.6424,28.6616,27312.0
2023-11-09 10:40:00,29.82,29.85,29.81,29.84,28570.0,28.6616,28.6904,28.652,28.6808,28570.0
2023-11-09 10:45:00,29.84,29.88,29.82,29.83,35598.0,28.6808,28.7193,28.6616,28.6712,35598.0
2023-11-09 10:50:00,29.83,29.83,29.8,29.82,34046.0,28.6712,28.6712,28.6424,28.6616,34046.0
2023-11-09 10:55:00,29.82,29.85,29.81,29.83,73106.0,28.6616,28.6904,28.652,28.6712,73106.0
2023-11-09 11:00:00,29.83,29.85,29.8,29.81,116308.0,28.6712,28.6904,28.6424,28.652,116308.0
2023-11-09 11:05:00,29.8,29.81,29.78,29.79,57052.0,28.6424,28.652,28.6232,28.6328,57052.0
2023-11-09 11:10:00,29.79,29.79,29.75,29.75,23046.0,28.6328,28.6328,28.5943,28.5943,23046.0
2023-11-09 11:15:00,29.75,29.77,29.75,29.76,26846.0,28.5943,28.6135,28.5943,28.6039,26846.0
2023-11-09 11:20:00,29.75,29.79,29.75,29.79,40742.0,28.5943,28.6328,28.5943,28.6328,40742.0
2023-11-09 11:25:00,29.79,29.79,29.75,29.77,18526.0,28.6328,28.6328,28.5943,28.6135,18526.0
2023-11-09 11:30:00,29.77,29.8,29.75,29.76,26638.0,28.6135,28.6424,28.5943,28.6039,26638.0
2023-11-09 11:35:00,29.77,29.77,29.73,29.74,50006.0,28.6135,28.6135,28.5751,28.5847,50006.0
2023-11-09 11:40:00,29.73,29.74,29.72,29.72,44808.0,28.5751,28.5847,28.5655,28.5655,44808.0
2023-11-09 11:45:00,29.72,29.74,29.72,29.74,62250.0,28.5655,28.5847,28.5655,28.5847,62250.0
2023-11-09 11:50:00,29.73,29.75,29.72,29.73,76292.0,28.5751,28.5943,28.5655,28.5751,76292.0
2023-11-09 11:55:00,29.73,29.75,29.7,29.74,79800.0,28.5751,28.5943,28.5463,28.5847,79800.0
2023-11-09 12:00:00,29.74,29.77,29.73,29.77,18376.0,28.5847,28.6135,28.5751,28.6135,18376.0
2023-11-09 12:05:00,29.77,29.78,29.75,29.78,14718.0,28.6135,28.6232,28.5943,28.6232,14718.0
2023-11-09 12:10:00,29.78,29.78,29.74,29.75,22848.0,28.6232,28.6232,28.5847,28.5943,22848.0
2023-11-09 12:15:00,29.75,29.75,29.73,29.74,10478.0,28.5943,28.5943,28.5751,28.5847,10478.0
2023-11-09 12:20:00,29.74,29.75,29.73,29.74,19434.0,28.5847,28.5943,28.5751,28.5847,19434.0
2023-11-09 12:25:00,29.73,29.74,29.72,29.73,17628.0,28.5751,28.5847,28.5655,28.5751,17628.0
2023-11-09 12:30:00,29.73,29.75,29.72,29.73,18950.0,28.5751,28.5943,28.5655,28.5751,18950.0
2023-11-09 12:35:00,29.73,29.73,29.71,29.71,26942.0,28.5751,28.5751,28.5559,28.5559,26942.0
2023-11-09 12:40:00,29.71,29.73,29.7,29.72,21680.0,28.5559,28.5751,28.5463,28.5655,21680.0
2023-11-09 12:45:00,29.72,29.74,29.71,29.73,15000.0,28.5655,28.5847,28.5559,28.5751,15000.0
2023-11-09 12:50:00,29.74,29.75,29.74,29.75,11566.0,28.5847,28.5943,28.5847,28.5943,11566.0
2023-11-09 12:55:00,29.75,29.76,29.74,29.75,26218.0,28.5943,28.6039,28.5847,28.5943,26218.0
2023-11-09 13:00:00,29.76,29.76,29.65,29.68,42372.0,28.6039,28.6039,28.4982,28.527,42372.0
2023-11-09 13:05:00,29.68,29.7,29.64,29.66,26728.0,28.527,28.5463,28.4886,28.5078,26728.0
2023-11-09 13:10:00,29.65,29.73,29.65,29.73,26436.0,28.4982,28.5751,28.4982,28.5751,26436.0
2023-11-09 13:15:00,29.73,29.73,29.7,29.71,28218.0,28.5751,28.5751,28.5463,28.5559,28218.0
2023-11-09 13:20:00,29.7,29.75,29.7,29.75,17490.0,28.5463,28.5943,28.5463,28.5943,17490.0
2023-11-09 13:25:00,29.75,29.76,29.72,29.73,20026.0,28.5943,28.6039,28.5655,28.5751,20026.0
2023-11-09 13:30:00,29.73,29.74,29.71,29.74,14682.0,28.5751,28.5847,28.5559,28.5847,14682.0
2023-11-09 13:35:00,29.73,29.75,29.72,29.73,20192.0,28.5751,28.5943,28.5655,28.5751,20192.0
2023-11-09 13:40:00,29.72,29.73,29.71,29.72,15744.0,28.5655,28.5751,28.5559,28.5655,15744.0
2023-11-09 13:45:00,29.72,29.73,29.66,29.67,24936.0,28.5655,28.5751,28.5078,28.5174,24936.0
2023-11-09 13:50:00,29.66,29.67,29.65,29.66,19390.0,28.5078,28.5174,28.4982,28.5078,19390.0
2023-11-09 13:55:00,29.65,29.67,29.63,29.63,27710.0,28.4982,28.5174,28.479,28.479,27710.0
2023-11-09 14:00:00,29.63,29.63,29.59,29.61,27794.0,28.479,28.479,28.4405,28.4598,27794.0
2023-11-09 14:05:00,29.61,29.62,29.59,29.61,13488.0,28.4598,28.4694,28.4405,28.4598,13488.0
2023-11-09 14:10:00,29.61,29.62,29.58,29.59,16604.0,28.4598,28.4694,28.4309,28.4405,16604.0
2023-11-09 14:15:00,29.59,29.61,29.57,29.57,29542.0,28.4405,28.4598,28.4213,28.4213,29542.0
2023-11-09 14:20:00,29.59,29.64,29.58,29.64,32340.0,28.4405,28.4886,28.4309,28.4886,32340.0
2023-11-09 14:25:00,29.64,29.66,29.63,29.65,20000.0,28.4886,28.5078,28.479,28.4982,20000.0
2023-11-09 14:30:00,29.65,29.67,29.63,29.64,20874.0,28.4982,28.5174,28.479,28.4886,20874.0
2023-11-09 14:35:00,29.64,29.65,29.59,29.63,34334.0,28.4886,28.4982,28.4405,28.479,34334.0
2023-11-09 14:40:00,29.63,29.64,29.6,29.63,30216.0,28.479,28.4886,28.4501,28.479,30216.0
2023-11-09 14:45:00,29.64,29.65,29.63,29.65,46302.0,28.4886,28.4982,28.479,28.4982,46302.0
2023-11-09 14:50:00,29.65,29.65,29.57,29.58,68136.0,28.4982,28.4982,28.4213,28.4309,68136.0
2023-11-09 14:55:00,29.58,29.59,29.55,29.57,48752.0,28.4309,28.4405,28.4021,28.4213,48752.0
2023-11-09 15:00:00,29.57,29.58,29.55,29.57,22482.0,28.4213,28.4309,28.4021,28.4213,22482.0
2023-11-09 15:05:00,29.56,29.58,29.55,29.58,20102.0,28.4117,28.4309,28.4021,28.4309,20102.0
2023-11-09 15:10:00,29.58,29.58,29.55,29.56,28376.0,28.4309,28.4309,28.4021,28.4117,28376.0
2023-11-09 15:15:00,29.56,29.56,29.53,29.56,45646.0,28.4117,28.4117,28.3829,28.4117,45646.0
2023-11-09 15:20:00,29.55,29.58,29.54,29.56,60686.0,28.4021,28.4309,28.3925,28.4117,60686.0
2023-11-09 15:25:00,29.56,29.56,29.54,29.55,37418.0,28.4117,28.4117,28.3925,28.4021,37418.0
2023-11-09 15:30:00,29.55,29.57,29.55,29.56,40588.0,28.4021,28.4213,28.4021,28.4117,40588.0
2023-11-09 15:35:00,29.56,29.56,29.52,29.53,39452.0,28.4117,28.4117,28.3733,28.3829,39452.0
2023-11-09 15:40:00,29.53,29.56,29.52,29.54,45114.0,28.3829,28.4117,28.3733,28.3925,45114.0
2023-11-09 15:45:00,29.54,29.56,29.53,29.54,62362.0,28.3925,28.4117,28.3829,28.3925,62362.0
2023-11-09 15:50:00,29.54,29.57,29.54,29.56,141310.0,28.3925,28.4213,28.3925,28.4117,141310.0
2023-11-09 15:55:00,29.56,29.58,29.54,29.57,322078.0,28.4117,28.4309,28.3925,28.4213,322078.0
2023-11-10 09:30:00,29.78,29.84,29.68,29.78,91336.0,28.6232,28.6808,28.527,28.6232,91336.0
2023-11-10 09:35:00,29.79,29.86,29.75,29.85,51544.0,28.6328,28.7,28.5943,28.6904,51544.0
2023-11-10 09:40:00,29.86,29.86,29.81,29.83,85418.0,28.7,28.7,28.652,28.6712,85418.0
2023-11-10 09:45:00,29.83,29.84,29.75,29.81,71406.0,28.6712,28.6808,28.5943,28.652,71406.0
2023-11-10 09:50:00,29.82,29.84,29.79,29.81,25198.0,28.6616,28.6808,28.6328,28.652,25198.0
2023-11-10 09:55:00,29.81,29.86,29.8,29.84,29666.0,28.652,28.7,28.6424,28.6808,29666.0
2023-11-10 10:00:00,29.82,29.86,29.8,29.86,46366.0,28.6616,28.7,28.6424,28.7,46366.0
2023-11-10 10:05:00,29.86,29.86,29.8,29.8,42970.0,28.7,28.7,28.6424,28.6424,42970.0
2023-11-10 10:10:00,29.8,29.83,29.79,29.81,27944.0,28.6424,28.6712,28.6328,28.652,27944.0
2023-11-10 10:15:00,29.8,29.8,29.77,29.78,27400.0,28.6424,28.6424,28.6135,28.6232,27400.0
2023-11-10 10:20:00,29.77,29.81,29.77,29.78,25886.0,28.6135,28.652,28.6135,28.6232,25886.0
2023-11-10 10:25:00,29.77,29.8,29.75,29.77,33832.0,28.6135,28.6424,28.5943,28.6135,33832.0
2023-11-10 10:30:00,29.78,29.81,29.75,29.79,32010.0,28.6232,28.652,28.5943,28.6328,32010.0
2023-11-10 10:35:00,29.79,29.82,29.78,29.81,21188.0,28.6328,28.6616,28.6232,28.652,21188.0
2023-11-10 10:40:00,29.8,29.82,29.79,29.81,18578.0,28.6424,28.6616,28.6328,28.652,18578.0
2023-11-10 10:45:00,29.8,29.82,29.8,29.8,29424.0,28.6424,28.6616,28.6424,28.6424,29424.0
2023-11-10 10:50:00,29.81,29.82,29.78,29.78,24958.0,28.652,28.6616,28.6232,28.6232,24958.0
2023-11-10 10:55:00,29.78,29.79,29.75,29.77,20274.0,28.6232,28.6328,28.5943,28.6135,20274.0
2023-11-10 11:00:00,29.77,29.79,29.75,29.77,31426.0,28.6135,28.6328,28.5943,28.6135,31426.0
2023-11-10 11:05:00,29.77,29.81,29.77,29.79,36568.0,28.6135,28.652,28.6135,28.6328,36568.0
2023-11-10 11:10:00,29.79,29.81,29.77,29.8,31448.0,28.6328,28.652,28.6135,28.6424,31448.0
2023-11-10 11:15:00,29.81,29.82,29.79,29.81,26868.0,28.652,28.6616,28.6328,28.652,26868.0
2023-11-10 11:20:00,29.81,29.86,29.81,29.84,19762.0,28.652,28.7,28.652,28.6808,19762.0
2023-11-10 11:25:00,29.84,29.86,29.82,29.83,21046.0,28.6808,28.7,28.6616,28.6712,21046.0
2023-11-10 11:30:00,29.82,29.84,29.81,29.83,56606.0,28.6616,28.6808,28.652,28.6712,56606.0
2023-11-10 11:35:00,29.83,29.85,29.82,29.83,24256.0,28.6712,28.6904,28.6616,28.6712,24256.0
2023-11-10 11:40:00,29.83,29.86,29.83,29.85,45530.0,28.6712,28.7,28.6712,28.6904,45530.0
2023-11-10 11:45:00,29.85,29.86,29.84,29.84,19120.0,28.6904,28.7,28.6808,28.6808,19120.0
2023-11-10 11:50:00,29.84,29.86,29.83,29.86,28530.0,28.6808,28.7,28.6712,28.7,28530.0
2023-11-10 11:55:00,29.86,29.88,29.85,29.86,41974.0,28.7,28.7193,28.6904,28.7,41974.0
2023-11-10 12:00:00,29.86,29.88,29.86,29.86,48284.0,28.7,28.7193,28.7,28.7,48284.0
2023-11-10 12:05:00,29.86,29.89,29.86,29.89,64114.0,28.7,28.7289,28.7,28.7289,64114.0
2023-11-10 12:10:00,29.89,29.89,29.86,29.86,50420.0,28.7289,28.7289,28.7,28.7,50420.0
2023-11-10 12:15:00,29.86,29.87,29.84,29.84,25170.0,28.7,28.7097,28.6808,28.6808,25170.0
2023-11-10 12:20:00,29.84,29.85,29.83,29.83,22206.0,28.6808,28.6904,28.6712,28.6712,22206.0
2023-11-10 12:25:00,29.83,29.88,29.83,29.85,34496.0,28.6712,28.7193,28.6712,28.6904,34496.0
2023-11-10 12:30:00,29.85,29.92,29.85,29.91,31934.0,28.6904,28.7577,28.6904,28.7481,31934.0
2023-11-10 12:35:00,29.92,29.95,29.92,29.95,23574.0,28.7577,28.7866,28.7577,28.7866,23574.0
2023-11-10 12:40:00,29.95,29.95,29.93,29.93,17526.0,28.7866,28.7866,28.7673,28.7673,17526.0
2023-11-10 12:45:00,29.93,29.94,29.91,29.91,18354.0,28.7673,28.7769,28.7481,28.7481,18354.0
2023-11-10 12:50:00,29.92,29.95,29.92,29.95,15496.0,28.7577,28.7866,28.7577,28.7866,15496.0
2023-11-10 12:55:00,29.95,29.95,29.9,29.91,21408.0,28.7866,28.7866,28.7385,28.7481,21408.0
2023-11-10 13:00:00,29.91,29.92,29.9,29.92,16520.0,28.7481,28.7577,28.7385,28.7577,16520.0
2023-11-10 13:05:00,29.91,29.91,29.87,29.87,21644.0,28.7481,28.7481,28.7097,28.7097,21644.0
2023-11-10 13:10:00,29.87,29.92,29.87,29.89,30630.0,28.7097,28.7577,28.7097,28.7289,30630.0
2023-11-10 13:15:00,29.9,29.91,29.88,29.9,19148.0,28.7385,28.7481,28.7193,28.7385,19148.0
2023-11-10 13:20:00,29.9,29.92,29.9,29.92,21652.0,28.7385,28.7577,28.7385,28.7577,21652.0
2023-11-10 13:25:00,29.92,29.93,29.92,29.92,19424.0,28.7577,28.7673,28.7577,28.7577,19424.0
2023-11-10 13:30:00,29.92,29.93,29.91,29.92,23446.0,28.7577,28.7673,28.7481,28.7577,23446.0
2023-11-10 13:35:00,29.92,29.95,29.92,29.95,16350.0,28.7577,28.7866,28.7577,28.7866,16350.0
2023-11-10 13:40:00,29.95,29.96,29.95,29.96,16808.0,28.7866,28.7962,28.7866,28.7962,16808.0
2023-11-10 13:45:00,29.96,29.97,29.95,29.97,13020.0,28.7962,28.8058,28.7866,28.8058,13020.0
2023-11-10 13:50:00,29.97,29.97,29.94,29.95,14530.0,28.8058,28.8058,28.7769,28.7866,14530.0
2023-11-10 13:55:00,29.95,29.96,29.95,29.95,14730.0,28.7866,28.7962,28.7866,28.7866,14730.0
2023-11-10 14:00:00,29.95,29.95,29.93,29.94,7638.0,28.7866,28.7866,28.7673,28.7769,7638.0
2023-11-10 14:05:00,29.94,29.95,29.93,29.95,13932.0,28.7769,28.7866,28.7673,28.7866,13932.0
2023-11-10 14:10:00,29.95,29.98,29.95,29.96,20414.0,28.7866,28.8154,28.7866,28.7962,20414.0
2023-11-10 14:15:00,29.96,29.97,29.95,29.96,12350.0,28.7962,28.8058,28.7866,28.7962,12350.0
2023-11-10 14:20:00,29.96,29.97,29.95,29.96,20456.0,28.7962,28.8058,28.7866,28.7962,20456.0
2023-11-10 14:25:00,29.96,29.96,29.94,29.96,12912.0,28.7962,28.7962,28.7769,28.7962,12912.0
2023-11-10 14:30:00,29.96,29.96,29.93,29.95,16496.0,28.7962,28.7962,28.7673,28.7866,16496.0
2023-11-10 14:35:00,29.95,29.96,29.93,29.95,18510.0,28.7866,28.7962,28.7673,28.7866,18510.0
2023-11-10 14:40:00,29.95,29.95,29.94,29.95,23956.0,28.7866,28.7866,28.7769,28.7866,23956.0
2023-11-10 14:45:00,29.95,29.95,29.93,29.93,15510.0,28.7866,28.7866,28.7673,28.7673,15510.0
2023-11-10 14:50:00,29.94,29.95,29.93,29.93,14176.0,28.7769,28.7866,28.7673,28.7673,14176.0
2023-11-10 14:55:00,29.93,29.94,29.92,29.93,17234.0,28.7673,28.7769,28.7577,28.7673,17234.0
2023-11-10 15:00:00,29.93,29.96,29.93,29.93,19104.0,28.7673,28.7962,28.7673,28.7673,19104.0
2023-11-10 15:05:00,29.93,29.97,29.93,29.97,456208.0,28.7673,28.8058,28.7673,28.8058,456208.0
2023-11-10 15:10:00,29.97,29.98,29.95,29.96,46164.0,28.8058,28.8154,28.7866,28.7962,46164.0
2023-11-10 15:15:00,29.96,29.98,29.95,29.98,50116.0,28.7962,28.8154,28.7866,28.8154,50116.0
2023-11-10 15:20:00,29.97,29.97,29.93,29.94,51236.0,28.8058,28.8058,28.7673,28.7769,51236.0
2023-11-10 15:25:00,29.95,29.95,29.92,29.95,41604.0,28.7866,28.7866,28.7577,28.7866,41604.0
2023-11-10 15:30:00,29.95,29.95,29.93,29.94,56708.0,28.7866,28.7866,28.7673,28.7769,56708.0
2023-11-10 15:35:00,29.94,29.99,29.93,29.97,47014.0,28.7769,28.825,28.7673,28.8058,47014.0
2023-11-10 15:40:00,29.97,29.99,29.96,29.98,48490.0,28.8058,28.825,28.7962,28.8154,48490.0
2023-11-10 15:45:00,29.98,30.0,29.97,29.98,97108.0,28.8154,28.8346,28.8058,28.8154,97108.0
2023-11-10 15:50:00,29.98,30.03,29.97,30.02,143956.0,28.8154,28.8634,28.8058,28.8538,143956.0
2023-11-10 15:55:00,30.02,30.02,29.99,30.01,253226.0,28.8538,28.8538,28.825,28.8442,253226.0
2023-11-13 09:30:00,30.03,30.04,29.96,30.0,72162.0,28.8634,28.8731,28.7962,28.8346,72162.0
2023-11-13 09:35:00,30.0,30.06,30.0,30.05,37310.0,28.8346,28.8923,28.8346,28.8827,37310.0
2023-11-13 09:40:00,30.06,30.1,30.02,30.04,16694.0,28.8923,28.9307,28.8538,28.8731,16694.0
2023-11-13 09:45:00,30.03,30.03,30.0,30.0,41246.0,28.8634,28.8634,28.8346,28.8346,41246.0
2023-11-13 09:50:00,30.0,30.02,29.93,29.97,27036.0,28.8346,28.8538,28.7673,28.8058,27036.0
2023-11-13 09:55:00,29.97,29.99,29.95,29.95,30694.0,28.8058,28.825,28.7866,28.7866,30694.0
2023-11-13 10:00:00,29.95,29.95,29.89,29.9,25396.0,28.7866,28.7866,28.7289,28.7385,25396.0
2023-11-13 10:05:00,29.9,29.91,29.87,29.9,30358.0,28.7385,28.7481,28.7097,28.7385,30358.0
2023-11-13 10:10:00,29.9,29.91,29.86,29.88,28032.0,28.7385,28.7481,28.7,28.7193,28032.0
2023-11-13 10:15:00,29.87,29.87,29.82,29.83,35470.0,28.7097,28.7097,28.6616,28.6712,35470.0
2023-11-13 10:20:00,29.82,29.84,29.81,29.82,19296.0,28.6616,28.6808,28.652,28.6616,19296.0
2023-11-13 10:25:00,29.83,29.83,29.79,29.8,20168.0,28.6712,28.6712,28.6328,28.6424,20168.0
2023-11-13 10:30:00,29.81,29.84,29.8,29.83,31266.0,28.652,28.6808,28.6424,28.6712,31266.0
2023-11-13 10:35:00,29.83,29.88,29.81,29.86,16372.0,28.6712,28.7193,28.652,28.7,16372.0
2023-11-13 10:40:00,29.86,29.87,29.83,29.85,35962.0,28.7,28.7097,28.6712,28.6904,35962.0
2023-11-13 10:45:00,29.84,29.89,29.83,29.88,73658.0,28.6808,28.7289,28.6712,28.7193,73658.0
2023-11-13 10:50:00,29.89,29.91,29.86,29.86,87286.0,28.7289,28.7481,28.7,28.7,87286.0
2023-11-13 10:55:00,29.86,29.87,29.83,29.84,19088.0,28.7,28.7097,28.6712,28.6808,19088.0
2023-11-13 11:00:00,29.84,29.84,29.81,29.84,16422.0,28.6808,28.6808,28.652,28.6808,16422.0
2023-11-13 11:05:00,29.83,29.84,29.8,29.81,22666.0,28.6712,28.6808,28.6424,28.652,22666.0
2023-11-13 11:10:00,29.81,29.81,29.79,29.8,11552.0,28.652,28.652,28.6328,28.6424,11552.0
2023-11-13 11:15:00,29.8,29.81,29.77,29.78,26066.0,28.6424,28.652,28.6135,28.6232,26066.0
2023-11-13 11:20:00,29.78,29.81,29.77,29.81,8106.0,28.6232,28.652,28.6135,28.652,8106.0
2023-11-13 11:25:00,29.81,29.83,29.8,29.83,13704.0,28.652,28.6712,28.6424,28.6712,13704.0
2023-11-13 11:30:00,29.83,29.84,29.83,29.83,17816.0,28.6712,28.6808,28.6712,28.6712,17816.0
2023-11-13 11:35:00,29.84,29.85,29.82,29.82,18348.0,28.6808,28.6904,28.6616,28.6616,18348.0
2023-11-13 11:40:00,29.82,29.85,29.82,29.85,14872.0,28.6616,28.6904,28.6616,28.6904,14872.0
2023-11-13 11:45:00,29.85,29.87,29.85,29.86,22464.0,28.6904,28.7097,28.6904,28.7,22464.0
2023-11-13 11:50:00,29.88,29.91,29.86,29.9,15040.0,28.7193,28.7481,28.7,28.7385,15040.0
2023-11-13 11:55:00,29.9,29.91,29.87,29.88,22508.0,28.7385,28.7481,28.7097,28.7193,22508.0
2023-11-13 12:00:00,29.88,29.9,29.88,29.9,24748.0,28.7193,28.7385,28.7193,28.7385,24748.0
2023-11-13 12:05:00,29.9,29.9,29.86,29.86,28598.0,28.7385,28.7385,28.7,28.7,28598.0
2023-11-13 12:10:00,29.87,29.9,29.84,29.86,25646.0,28.7097,28.7385,28.6808,28.7,25646.0
2023-11-13 12:15:00,29.86,29.9,29.86,29.89,13760.0,28.7,28.7385,28.7,28.7289,13760.0
2023-11-13 12:20:00,29.88,29.9,29.87,29.9,22796.0,28.7193,28.7385,28.7097,28.7385,22796.0
2023-11-13 12:25:00,29.89,29.89,29.87,29.88,21402.0,28.7289,28.7289,28.7097,28.7193,21402.0
2023-11-13 12:30:00,29.88,29.89,29.87,29.89,17960.0,28.7193,28.7289,28.7097,28.7289,17960.0
2023-11-13 12:35:00,29.89,29.9,29.87,29.88,21800.0,28.7289,28.7385,28.7097,28.7193,21800.0
2023-11-13 12:40:00,29.88,29.89,29.86,29.88,12852.0,28.7193,28.7289,28.7,28.7193,12852.0
2023-11-13 12:45:00,29.87,29.91,29.86,29.88,173898.0,28.7097,28.7481,28.7,28.7193,173898.0
2023-11-13 12:50:00,29.88,29.91,29.88,29.91,12516.0,28.7193,28.7481,28.7193,28.7481,12516.0
2023-11-13 12:55:00,29.91,29.93,29.9,29.93,12096.0,28.7481,28.7673,28.7385,28.7673,12096.0
2023-11-13 13:00:00,29.93,29.93,29.92,29.93,19314.0,28.7673,28.7673,28.7577,28.7673,19314.0
2023-11-13 13:05:00,29.93,29.93,29.92,29.92,5102.0,28.7673,28.7673,28.7577,28.7577,5102.0
2023-11-13 13:10:00,29.93,29.95,29.92,29.94,16468.0,28.7673,28.7866,28.7577,28.7769,16468.0
2023-11-13 13:15:00,29.94,29.95,29.93,29.93,16392.0,28.7769,28.7866,28.7673,28.7673,16392.0
2023-11-13 13:20:00,29.92,29.93,29.9,29.91,14474.0,28.7577,28.7673,28.7385,28.7481,14474.0
2023-11-13 13:25:00,29.91,29.91,29.86,29.86,7834.0,28.7481,28.7481,28.7,28.7,7834.0
2023-11-13 13:30:00,29.86,29.88,29.86,29.88,22728.0,28.7,28.7193,28.7,28.7193,22728.0
2023-11-13 13:35:00,29.88,29.89,29.87,29.87,6758.0,28.7193,28.7289,28.7097,28.7097,6758.0
2023-11-13 13:40:00,29.88,29.89,29.86,29.86,18848.0,28.7193,28.7289,28.7,28.7,18848.0
2023-11-13 13:45:00,29.87,29.88,29.86,29.87,8976.0,28.7097,28.7193,28.7,28.7097,8976.0
2023-11-13 13:50:00,29.87,29.88,29.84,29.84,18726.0,28.7097,28.7193,28.6808,28.6808,18726.0
2023-11-13 13:55:00,29.84,29.84,29.82,29.84,23838.0,28.6808,28.6808,28.6616,28.6808,23838.0
2023-11-13 14:00:00,29.84,29.84,29.81,29.82,21662.0,28.6808,28.6808,28.652,28.6616,21662.0
2023-11-13 14:05:00,29.82,29.83,29.81,29.83,8238.0,28.6616,28.6712,28.652,28.6712,8238.0
2023-11-13 14:10:00,29.83,29.85,29.82,29.84,10458.0,28.6712,28.6904,28.6616,28.6808,10458.0
2023-11-13 14:15:00,29.84,29.85,29.83,29.85,16318.0,28.6808,28.6904,28.6712,28.6904,16318.0
2023-11-13 14:20:00,29.85,29.86,29.83,29.85,23362.0,28.6904,28.7,28.6712,28.6904,23362.0
2023-11-13 14:25:00,29.85,29.87,29.84,29.86,9960.0,28.6904,28.7097,28.6808,28.7,9960.0
2023-11-13 14:30:00,29.86,29.88,29.86,29.88,33756.0,28.7,28.7193,28.7,28.7193,33756.0
2023-11-13 14:35:00,29.88,29.89,29.87,29.89,15214.0,28.7193,28.7289,28.7097,28.7289,15214.0
2023-11-13 14:40:00,29.89,29.91,29.88,29.88,17622.0,28.7289,28.7481,28.7193,28.7193,17622.0
2023-11-13 14:45:00,29.89,29.89,29.86,29.86,15954.0,28.7289,28.7289,28.7,28.7,15954.0
2023-11-13 14:50:00,29.86,29.86,29.83,29.84,20684.0,28.7,28.7,28.6712,28.6808,20684.0
2023-11-13 14:55:00,29.84,29.85,29.81,29.81,17396.0,28.6808,28.6904,28.652,28.652,17396.0
2023-11-13 15:00:00,29.81,29.83,29.8,29.81,20570.0,28.652,28.6712,28.6424,28.652,20570.0
2023-11-13 15:05:00,29.82,29.82,29.8,29.82,19020.0,28.6616,28.6616,28.6424,28.6616,19020.0
2023-11-13 15:10:00,29.82,29.84,29.82,29.84,10808.0,28.6616,28.6808,28.6616,28.6808,10808.0
2023-11-13 15:15:00,29.83,29.84,29.82,29.83,20792.0,28.6712,28.6808,28.6616,28.6712,20792.0
2023-11-13 15:20:00,29.83,29.85,29.83,29.85,13980.0,28.6712,28.6904,28.6712,28.6904,13980.0
2023-11-13 15:25:00,29.85,29.87,29.85,29.86,22284.0,28.6904,28.7097,28.6904,28.7,22284.0
2023-11-13 15:30:00,29.86,29.86,29.85,29.85,19002.0,28.7,28.7,28.6904,28.6904,19002.0
2023-11-13 15:35:00,29.85,29.85,29.82,29.82,30530.0,28.6904,28.6904,28.6616,28.6616,30530.0
2023-11-13 15:40:00,29.82,29.83,29.81,29.83,36246.0,28.6616,28.6712,28.652,28.6712,36246.0
2023-11-13 15:45:00,29.83,29.86,29.83,29.84,63594.0,28.6712,28.7,28.6712,28.6808,63594.0
2023-11-13 15:50:00,29.84,29.84,29.78,29.82,102122.0,28.6808,28.6808,28.6232,28.6616,102122.0
2023-11-13 15:55:00,29.82,29.83,29.8,29.82,235144.0,28.6616,28.6712,28.6424,28.6616,235144.0
2023-11-14 09:30:00,30.11,30.21,30.09,30.16,147364.0,28.9403,29.0365,28.9211,28.9884,147364.0
2023-11-14 09:35:00,30.16,30.16,30.05,30.05,50672.0,28.9884,28.9884,28.8827,28.8827,50672.0
2023-11-14 09:40:00,30.05,30.11,30.04,30.1,54948.0,28.8827,28.9403,28.8731,28.9307,54948.0
2023-11-14 09:45:00,30.1,30.21,30.09,30.17,85018.0,28.9307,29.0365,28.9211,28.998,85018.0
2023-11-14 09:50:00,30.18,30.24,30.13,30.17,284842.0,29.0076,29.0653,28.9596,28.998,284842.0
2023-11-14 09:55:00,30.18,30.23,30.16,30.21,88924.0,29.0076,29.0557,28.9884,29.0365,88924.0
2023-11-14 10:00:00,30.2,30.3,30.19,30.28,99554.0,29.0268,29.123,29.0172,29.1037,99554.0
2023-11-14 10:05:00,30.29,30.33,30.28,30.33,85866.0,29.1133,29.1518,29.1037,29.1518,85866.0
2023-11-14 10:10:00,30.33,30.36,30.29,30.34,64292.0,29.1518,29.1806,29.1133,29.1614,64292.0
2023-11-14 10:15:00,30.34,30.38,30.34,30.38,41848.0,29.1614,29.1998,29.1614,29.1998,41848.0
2023-11-14 10:20:00,30.37,30.38,30.36,30.36,74558.0,29.1902,29.1998,29.1806,29.1806,74558.0
2023-11-14 10:25:00,30.36,30.43,30.35,30.43,63554.0,29.1806,29.2479,29.171,29.2479,63554.0
2023-11-14 10:30:00,30.42,30.5,30.42,30.47,84480.0,29.2383,29.3152,29.2383,29.2864,84480.0
2023-11-14 10:35:00,30.47,30.5,30.47,30.48,40932.0,29.2864,29.3152,29.2864,29.296,40932.0
2023-11-14 10:40:00,30.48,30.48,30.45,30.47,68866.0,29.296,29.296,29.2671,29.2864,68866.0
2023-11-14 10:45:00,30.47,30.47,30.43,30.43,51674.0,29.2864,29.2864,29.2479,29.2479,51674.0
2023-11-14 10:50:00,30.43,30.45,30.41,30.42,73782.0,29.2479,29.2671,29.2287,29.2383,73782.0
2023-11-14 10:55:00,30.42,30.45,30.41,30.42,66542.0,29.2383,29.2671,29.2287,29.2383,66542.0
2023-11-14 11:00:00,30.43,30.44,30.39,30.41,35492.0,29.2479,29.2575,29.2095,29.2287,35492.0
2023-11-14 11:05:00,30.4,30.41,30.37,30.39,20306.0,29.2191,29.2287,29.1902,29.2095,20306.0
2023-11-14 11:10:00,30.39,30.45,30.39,30.44,26092.0,29.2095,29.2671,29.2095,29.2575,26092.0
2023-11-14 11:15:00,30.43,30.44,30.42,30.43,32960.0,29.2479,29.2575,29.2383,29.2479,32960.0
2023-11-14 11:20:00,30.42,30.45,30.42,30.44,22044.0,29.2383,29.2671,29.2383,29.2575,22044.0
2023-11-14 11:25:00,30.45,30.48,30.44,30.48,20994.0,29.2671,29.296,29.2575,29.296,20994.0
2023-11-14 11:30:00,30.49,30.5,30.47,30.49,53880.0,29.3056,29.3152,29.2864,29.3056,53880.0
2023-11-14 11:35:00,30.49,30.5,30.44,30.45,60508.0,29.3056,29.3152,29.2575,29.2671,60508.0
2023-11-14 11:40:00,30.44,30.45,30.42,30.43,23218.0,29.2575,29.2671,29.2383,29.2479,23218.0
2023-11-14 11:45:00,30.43,30.45,30.4,30.42,33762.0,29.2479,29.2671,29.2191,29.2383,33762.0
2023-11-14 11:50:00,30.43,30.46,30.41,30.45,18142.0,29.2479,29.2767,29.2287,29.2671,18142.0
2023-11-14 11:55:00,30.45,30.45,30.42,30.45,25770.0,29.2671,29.2671,29.2383,29.2671,25770.0
2023-11-14 12:00:00,30.45,30.49,30.44,30.46,89938.0,29.2671,29.3056,29.2575,29.2767,89938.0
2023-11-14 12:05:00,30.46,30.47,30.42,30.42,38812.0,29.2767,29.2864,29.2383,29.2383,38812.0
2023-11-14 12:10:00,30.41,30.43,30.39,30.43,27578.0,29.2287,29.2479,29.2095,29.2479,27578.0
2023-11-14 12:15:00,30.43,30.44,30.4,30.42,17774.0,29.2479,29.2575,29.2191,29.2383,17774.0
2023-11-14 12:20:00,30.41,30.42,30.39,30.4,16286.0,29.2287,29.2383,29.2095,29.2191,16286.0
2023-11-14 12:25:00,30.4,30.42,30.39,30.39,19554.0,29.2191,29.2383,29.2095,29.2095,19554.0
2023-11-14 12:30:00,30.4,30.41,30.39,30.39,20464.0,29.2191,29.2287,29.2095,29.2095,20464.0
2023-11-14 12:35:00,30.39,30.43,30.38,30.43,16802.0,29.2095,29.2479,29.1998,29.2479,16802.0
2023-11-14 12:40:00,30.43,30.43,30.41,30.42,20100.0,29.2479,29.2479,29.2287,29.2383,20100.0
2023-11-14 12:45:00,30.42,30.45,30.41,30.43,21902.0,29.2383,29.2671,29.2287,29.2479,21902.0
2023-11-14 12:50:00,30.43,30.46,30.43,30.46,27534.0,29.2479,29.2767,29.2479,29.2767,27534.0
2023-11-14 12:55:00,30.46,30.49,30.46,30.48,16676.0,29.2767,29.3056,29.2767,29.296,16676.0
2023-11-14 13:00:00,30.48,30.49,30.47,30.48,25166.0,29.296,29.3056,29.2864,29.296,25166.0
2023-11-14 13:05:00,30.48,30.49,30.46,30.47,26150.0,29.296,29.3056,29.2767,29.2864,26150.0
2023-11-14 13:10:00,30.47,30.48,30.46,30.47,13368.0,29.2864,29.296,29.2767,29.2864,13368.0
2023-11-14 13:15:00,30.47,30.49,30.45,30.49,23200.0,29.2864,29.3056,29.2671,29.3056,23200.0
2023-11-14 13:20:00,30.49,30.5,30.46,30.47,23678.0,29.3056,29.3152,29.2767,29.2864,23678.0
2023-11-14 13:25:00,30.47,30.48,30.46,30.47,31092.0,29.2864,29.296,29.2767,29.2864,31092.0
2023-11-14 13:30:00,30.47,30.5,30.47,30.49,23580.0,29.2864,29.3152,29.2864,29.3056,23580.0
2023-11-14 13:35:00,30.49,30.5,30.48,30.5,43058.0,29.3056,29.3152,29.296,29.3152,43058.0
2023-11-14 13:40:00,30.5,30.5,30.46,30.47,31750.0,29.3152,29.3152,29.2767,29.2864,31750.0
2023-11-14 13:45:00,30.46,30.48,30.46,30.46,17900.0,29.2767,29.296,29.2767,29.2767,17900.0
2023-11-14 13:50:00,30.46,30.49,30.46,30.48,36080.0,29.2767,29.3056,29.2767,29.296,36080.0
2023-11-14 13:55:00,30.48,30.49,30.46,30.47,28492.0,29.296,29.3056,29.2767,29.2864,28492.0
2023-11-14 14:00:00,30.46,30.48,30.46,30.47,20670.0,29.2767,29.296,29.2767,29.2864,20670.0
2023-11-14 14:05:00,30.47,30.48,30.43,30.46,20272.0,29.2864,29.296,29.2479,29.2767,20272.0
2023-11-14 14:10:00,30.46,30.46,30.43,30.44,30342.0,29.2767,29.2767,29.2479,29.2575,30342.0
2023-11-14 14:15:00,30.44,30.46,30.43,30.46,29578.0,29.2575,29.2767,29.2479,29.2767,29578.0
2023-11-14 14:20:00,30.45,30.49,30.44,30.49,31564.0,29.2671,29.3056,29.2575,29.3056,31564.0
2023-11-14 14:25:00,30.49,30.5,30.49,30.5,29660.0,29.3056,29.3152,29.3056,29.3152,29660.0
2023-11-14 14:30:00,30.5,30.52,30.49,30.5,44454.0,29.3152,29.3344,29.3056,29.3152,44454.0
2023-11-14 14:35:00,30.5,30.52,30.5,30.5,20454.0,29.3152,29.3344,29.3152,29.3152,20454.0
2023-11-14 14:40:00,30.5,30.54,30.5,30.54,26128.0,29.3152,29.3536,29.3152,29.3536,26128.0
2023-11-14 14:45:00,30.54,30.55,30.52,30.53,33762.0,29.3536,29.3632,29.3344,29.344,33762.0
2023-11-14 14:50:00,30.53,30.54,30.52,30.53,23712.0,29.344,29.3536,29.3344,29.344,23712.0
2023-11-14 14:55:00,30.53,30.54,30.5,30.5,28644.0,29.344,29.3536,29.3152,29.3152,28644.0
2023-11-14 15:00:00,30.51,30.52,30.5,30.5,23404.0,29.3248,29.3344,29.3152,29.3152,23404.0
2023-11-14 15:05:00,30.5,30.53,30.5,30.52,32074.0,29.3152,29.344,29.3152,29.3344,32074.0
2023-11-14 15:10:00,30.52,30.55,30.52,30.53,31942.0,29.3344,29.3632,29.3344,29.344,31942.0
2023-11-14 15:15:00,30.53,30.54,30.52,30.52,47234.0,29.344,29.3536,29.3344,29.3344,47234.0
2023-11-14 15:20:00,30.52,30.54,30.5,30.51,63756.0,29.3344,29.3536,29.3152,29.3248,63756.0
2023-11-14 15:25:00,30.51,30.53,30.5,30.52,32708.0,29.3248,29.344,29.3152,29.3344,32708.0
2023-11-14 15:30:00,30.52,30.54,30.5,30.52,59614.0,29.3344,29.3536,29.3152,29.3344,59614.0
2023-11-14 15:35:00,30.51,30.52,30.5,30.5,60566.0,29.3248,29.3344,29.3152,29.3152,60566.0
2023-11-14 15:40:00,30.51,30.52,30.48,30.49,65122.0,29.3248,29.3344,29.296,29.3056,65122.0
2023-11-14 15:45:00,30.49,30.52,30.48,30.49,79734.0,29.3056,29.3344,29.296,29.3056,79734.0
2023-11-14 15:50:00,30.49,30.5,30.45,30.49,192844.0,29.3056,29.3152,29.2671,29.3056,192844.0
2023-11-14 15:55:00,30.5,30.52,30.47,30.5,468964.0,29.3152,29.3344,29.2864,29.3152,468964.0
2023-11-15 09:30:00,30.56,30.63,30.5,30.57,121630.0,29.3729,29.4401,29.3152,29.3825,121630.0
2023-11-15 09:35:00,30.59,30.61,30.54,30.54,42920.0,29.4017,29.4209,29.3536,29.3536,42920.0
2023-11-15 09:40:00,30.54,30.54,30.45,30.48,69182.0,29.3536,29.3536,29.2671,29.296,69182.0
2023-11-15 09:45:00,30.48,30.49,30.45,30.46,57636.0,29.296,29.3056,29.2671,29.2767,57636.0
2023-11-15 09:50:00,30.46,30.47,30.41,30.43,47054.0,29.2767,29.2864,29.2287,29.2479,47054.0
2023-11-15 09:55:00,30.42,30.44,30.39,30.43,34004.0,29.2383,29.2575,29.2095,29.2479,34004.0
2023-11-15 10:00:00,30.43,30.48,30.43,30.46,20820.0,29.2479,29.296,29.2479,29.2767,20820.0
2023-11-15 10:05:00,30.46,30.47,30.42,30.42,22364.0,29.2767,29.2864,29.2383,29.2383,22364.0
2023-11-15 10:10:00,30.42,30.43,30.38,30.38,43270.0,29.2383,29.2479,29.1998,29.1998,43270.0
2023-11-15 10:15:00,30.39,30.41,30.36,30.39,34452.0,29.2095,29.2287,29.1806,29.2095,34452.0
2023-11-15 10:20:00,30.39,30.41,30.36,30.36,23236.0,29.2095,29.2287,29.1806,29.1806,23236.0
2023-11-15 10:25:00,30.36,30.38,30.35,30.36,29120.0,29.1806,29.1998,29.171,29.1806,29120.0
2023-11-15 10:30:00,30.36,30.38,30.33,30.34,45382.0,29.1806,29.1998,29.1518,29.1614,45382.0
2023-11-15 10:35:00,30.34,30.36,30.34,30.34,29188.0,29.1614,29.1806,29.1614,29.1614,29188.0
2023-11-15 10:40:00,30.34,30.35,30.31,30.33,63926.0,29.1614,29.171,29.1326,29.1518,63926.0
2023-11-15 10:45:00,30.34,30.36,30.33,30.36,18714.0,29.1614,29.1806,29.1518,29.1806,18714.0
2023-11-15 10:50:00,30.36,30.41,30.36,30.4,17856.0,29.1806,29.2287,29.1806,29.2191,17856.0
2023-11-15 10:55:00,30.4,30.42,30.39,30.39,25682.0,29.2191,29.2383,29.2095,29.2095,25682.0
2023-11-15 11:00:00,30.4,30.43,30.39,30.41,35294.0,29.2191,29.2479,29.2095,29.2287,35294.0
2023-11-15 11:05:00,30.41,30.41,30.38,30.4,27148.0,29.2287,29.2287,29.1998,29.2191,27148.0
2023-11-15 11:10:00,30.4,30.41,30.36,30.36,25352.0,29.2191,29.2287,29.1806,29.1806,25352.0
2023-11-15 11:15:00,30.37,30.38,30.33,30.36,24056.0,29.1902,29.1998,29.1518,29.1806,24056.0
2023-11-15 11:20:00,30.36,30.38,30.35,30.36,15396.0,29.1806,29.1998,29.171,29.1806,15396.0
2023-11-15 11:25:00,30.36,30.38,30.35,30.36,36810.0,29.1806,29.1998,29.171,29.1806,36810.0
2023-11-15 11:30:00,30.36,30.4,30.34,30.4,52962.0,29.1806,29.2191,29.1614,29.2191,52962.0
2023-11-15 11:35:00,30.4,30.4,30.31,30.34,88924.0,29.2191,29.2191,29.1326,29.1614,88924.0
2023-11-15 11:40:00,30.34,30.34,30.27,30.29,60992.0,29.1614,29.1614,29.0941,29.1133,60992.0
2023-11-15 11:45:00,30.3,30.32,30.29,30.31,34414.0,29.123,29.1422,29.1133,29.1326,34414.0
2023-11-15 11:50:00,30.31,30.31,30.24,30.25,150424.0,29.1326,29.1326,29.0653,29.0749,150424.0
2023-11-15 11:55:00,30.25,30.31,30.25,30.28,62926.0,29.0749,29.1326,29.0749,29.1037,62926.0
2023-11-15 12:00:00,30.29,30.33,30.28,30.32,38996.0,29.1133,29.1518,29.1037,29.1422,38996.0
2023-11-15 12:05:00,30.32,30.33,30.31,30.32,23716.0,29.1422,29.1518,29.1326,29.1422,23716.0
2023-11-15 12:10:00,30.32,30.32,30.29,30.32,30626.0,29.1422,29.1422,29.1133,29.1422,30626.0
2023-11-15 12:15:00,30.31,30.32,30.3,30.31,17712.0,29.1326,29.1422,29.123,29.1326,17712.0
2023-11-15 12:20:00,30.31,30.32,30.29,30.31,44436.0,29.1326,29.1422,29.1133,29.1326,44436.0
2023-11-15 12:25:00,30.31,30.32,30.29,30.3,58830.0,29.1326,29.1422,29.1133,29.123,58830.0
2023-11-15 12:30:00,30.31,30.33,30.3,30.33,21686.0,29.1326,29.1518,29.123,29.1518,21686.0
2023-11-15 12:35:00,30.32,30.33,30.31,30.32,15222.0,29.1422,29.1518,29.1326,29.1422,15222.0
2023-11-15 12:40:00,30.33,30.35,30.29,30.3,91026.0,29.1518,29.171,29.1133,29.123,91026.0
2023-11-15 12:45:00,30.3,30.3,30.29,30.3,21612.0,29.123,29.123,29.1133,29.123,21612.0
2023-11-15 12:50:00,30.3,30.3,30.23,30.23,31516.0,29.123,29.123,29.0557,29.0557,31516.0
2023-11-15 12:55:00,30.23,30.24,30.21,30.22,29256.0,29.0557,29.0653,29.0365,29.0461,29256.0
2023-11-15 13:00:00,30.22,30.25,30.22,30.23,14796.0,29.0461,29.0749,29.0461,29.0557,14796.0
2023-11-15 13:05:00,30.23,30.24,30.2,30.21,19108.0,29.0557,29.0653,29.0268,29.0365,19108.0
2023-11-15 13:10:00,30.22,30.22,30.19,30.21,27974.0,29.0461,29.0461,29.0172,29.0365,27974.0
2023-11-15 13:15:00,30.22,30.22,30.2,30.22,8226.0,29.0461,29.0461,29.0268,29.0461,8226.0
2023-11-15 13:20:00,30.22,30.26,30.22,30.26,13422.0,29.0461,29.0845,29.0461,29.0845,13422.0
2023-11-15 13:25:00,30.27,30.29,30.25,30.29,12450.0,29.0941,29.1133,29.0749,29.1133,12450.0
2023-11-15 13:30:00,30.28,30.29,30.28,30.29,10594.0,29.1037,29.1133,29.1037,29.1133,10594.0
2023-11-15 13:35:00,30.29,30.3,30.29,30.3,11154.0,29.1133,29.123,29.1133,29.123,11154.0
2023-11-15 13:40:00,30.3,30.32,30.29,30.32,10972.0,29.123,29.1422,29.1133,29.1422,10972.0
2023-11-15 13:45:00,30.32,30.32,30.28,30.28,14472.0,29.1422,29.1422,29.1037,29.1037,14472.0
2023-11-15 13:50:00,30.28,30.29,30.25,30.25,20016.0,29.1037,29.1133,29.0749,29.0749,20016.0
2023-11-15 13:55:00,30.26,30.29,30.25,30.28,28944.0,29.0845,29.1133,29.0749,29.1037,28944.0
2023-11-15 14:00:00,30.28,30.3,30.27,30.28,54000.0,29.1037,29.123,29.0941,29.1037,54000.0
2023-11-15 14:05:00,30.28,30.28,30.25,30.27,22592.0,29.1037,29.1037,29.0749,29.0941,22592.0
2023-11-15 14:10:00,30.26,30.26,30.25,30.25,21278.0,29.0845,29.0845,29.0749,29.0749,21278.0
2023-11-15 14:15:00,30.25,30.25,30.19,30.2,33398.0,29.0749,29.0749,29.0172,29.0268,33398.0
2023-11-15 14:20:00,30.2,30.2,30.18,30.19,16286.0,29.0268,29.0268,29.0076,29.0172,16286.0
2023-11-15 14:25:00,30.19,30.21,30.18,30.21,20534.0,29.0172,29.0365,29.0076,29.0365,20534.0
2023-11-15 14:30:00,30.21,30.24,30.2,30.24,12056.0,29.0365,29.0653,29.0268,29.0653,12056.0
2023-11-15 14:35:00,30.24,30.24,30.2,30.21,50628.0,29.0653,29.0653,29.0268,29.0365,50628.0
2023-11-15 14:40:00,30.21,30.22,30.2,30.2,32764.0,29.0365,29.0461,29.0268,29.0268,32764.0
2023-11-15 14:45:00,30.2,30.2,30.17,30.17,15646.0,29.0268,29.0268,28.998,28.998,15646.0
2023-11-15 14:50:00,30.17,30.18,30.17,30.17,19024.0,28.998,29.0076,28.998,28.998,19024.0
2023-11-15 14:55:00,30.17,30.18,30.16,30.18,12132.0,28.998,29.0076,28.9884,29.0076,12132.0
2023-11-15 15:00:00,30.17,30.2,30.15,30.15,48330.0,28.998,29.0268,28.9788,28.9788,48330.0
2023-11-15 15:05:00,30.15,30.16,30.14,30.14,21256.0,28.9788,28.9884,28.9692,28.9692,21256.0
2023-11-15 15:10:00,30.14,30.18,30.14,30.17,57712.0,28.9692,29.0076,28.9692,28.998,57712.0
2023-11-15 15:15:00,30.17,30.17,30.14,30.16,33930.0,28.998,28.998,28.9692,28.9884,33930.0
2023-11-15 15:20:00,30.16,30.18,30.15,30.17,67496.0,28.9884,29.0076,28.9788,28.998,67496.0
2023-11-15 15:25:00,30.18,30.18,30.12,30.14,124364.0,29.0076,29.0076,28.9499,28.9692,124364.0
2023-11-15 15:30:00,30.14,30.15,30.12,30.13,86786.0,28.9692,28.9788,28.9499,28.9596,86786.0
2023-11-15 15:35:00,30.13,30.15,30.12,30.14,77028.0,28.9596,28.9788,28.9499,28.9692,77028.0
2023-11-15 15:40:00,30.14,30.14,30.1,30.11,82102.0,28.9692,28.9692,28.9307,28.9403,82102.0
2023-11-15 15:45:00,30.11,30.11,30.07,30.08,102396.0,28.9403,28.9403,28.9019,28.9115,102396.0
2023-11-15 15:50:00,30.06,30.08,30.02,30.05,249446.0,28.8923,28.9115,28.8538,28.8827,249446.0
2023-11-15 15:55:00,30.05,30.08,30.04,30.07,428384.0,28.8827,28.9115,28.8731,28.9019,428384.0
2023-11-16 09:30:00,30.14,30.39,30.11,30.31,128642.0,28.9692,29.2095,28.9403,29.1326,128642.0
2023-11-16 09:35:00,30.33,30.36,30.31,30.33,59110.0,29.1518,29.1806,29.1326,29.1518,59110.0
2023-11-16 09:40:00,30.33,30.39,30.3,30.36,51034.0,29.1518,29.2095,29.123,29.1806,51034.0
2023-11-16 09:45:00,30.36,30.43,30.35,30.38,49320.0,29.1806,29.2479,29.171,29.1998,49320.0
2023-11-16 09:50:00,30.38,30.4,30.35,30.35,29342.0,29.1998,29.2191,29.171,29.171,29342.0
2023-11-16 09:55:00,30.35,30.39,30.32,30.38,38084.0,29.171,29.2095,29.1422,29.1998,38084.0
2023-11-16 10:00:00,30.39,30.4,30.31,30.31,104676.0,29.2095,29.2191,29.1326,29.1326,104676.0
2023-11-16 10:05:00,30.3,30.33,30.28,30.29,19992.0,29.123,29.1518,29.1037,29.1133,19992.0
2023-11-16 10:10:00,30.29,30.32,30.28,30.3,22800.0,29.1133,29.1422,29.1037,29.123,22800.0
2023-11-16 10:15:00,30.31,30.31,30.26,30.27,20530.0,29.1326,29.1326,29.0845,29.0941,20530.0
2023-11-16 10:20:00,30.28,30.28,30.27,30.28,17040.0,29.1037,29.1037,29.0941,29.1037,17040.0
2023-11-16 10:25:00,30.28,30.34,30.25,30.34,35146.0,29.1037,29.1614,29.0749,29.1614,35146.0
2023-11-16 10:30:00,30.34,30.36,30.32,30.33,38538.0,29.1614,29.1806,29.1422,29.1518,38538.0
2023-11-16 10:35:00,30.33,30.35,30.29,30.34,17088.0,29.1518,29.171,29.1133,29.1614,17088.0
2023-11-16 10:40:00,30.35,30.36,30.31,30.33,69810.0,29.171,29.1806,29.1326,29.1518,69810.0
2023-11-16 10:45:00,30.33,30.36,30.31,30.34,76166.0,29.1518,29.1806,29.1326,29.1614,76166.0
2023-11-16 10:50:00,30.33,30.36,30.33,30.35,43606.0,29.1518,29.1806,29.1518,29.171,43606.0
2023-11-16 10:55:00,30.35,30.37,30.33,30.36,44586.0,29.171,29.1902,29.1518,29.1806,44586.0
2023-11-16 11:00:00,30.35,30.36,30.29,30.33,42184.0,29.171,29.1806,29.1133,29.1518,42184.0
2023-11-16 11:05:00,30.33,30.34,30.29,30.29,37468.0,29.1518,29.1614,29.1133,29.1133,37468.0
2023-11-16 11:10:00,30.3,30.33,30.29,30.33,32102.0,29.123,29.1518,29.1133,29.1518,32102.0
2023-11-16 11:15:00,30.33,30.33,30.26,30.26,47482.0,29.1518,29.1518,29.0845,29.0845,47482.0
2023-11-16 11:20:00,30.27,30.29,30.25,30.28,32632.0,29.0941,29.1133,29.0749,29.1037,32632.0
2023-11-16 11:25:00,30.27,30.27,30.24,30.25,25430.0,29.0941,29.0941,29.0653,29.0749,25430.0
2023-11-16 11:30:00,30.25,30.25,30.23,30.24,39838.0,29.0749,29.0749,29.0557,29.0653,39838.0
2023-11-16 11:35:00,30.23,30.23,30.18,30.2,33206.0,29.0557,29.0557,29.0076,29.0268,33206.0
2023-11-16 11:40:00,30.2,30.22,30.18,30.2,22642.0,29.0268,29.0461,29.0076,29.0268,22642.0
2023-11-16 11:45:00,30.21,30.24,30.2,30.23,19536.0,29.0365,29.0653,29.0268,29.0557,19536.0
2023-11-16 11:50:00,30.22,30.23,30.21,30.23,19548.0,29.0461,29.0557,29.0365,29.0557,19548.0
2023-11-16 11:55:00,30.22,30.24,30.18,30.2,160840.0,29.0461,29.0653,29.0076,29.0268,160840.0
2023-11-16 12:00:00,30.2,30.22,30.19,30.2,36534.0,29.0268,29.0461,29.0172,29.0268,36534.0
2023-11-16 12:05:00,30.2,30.25,30.2,30.25,49782.0,29.0268,29.0749,29.0268,29.0749,49782.0
2023-11-16 12:10:00,30.25,30.27,30.24,30.25,28606.0,29.0749,29.0941,29.0653,29.0749,28606.0
2023-11-16 12:15:00,30.25,30.26,30.24,30.25,25654.0,29.0749,29.0845,29.0653,29.0749,25654.0
2023-11-16 12:20:00,30.24,30.27,30.24,30.26,19942.0,29.0653,29.0941,29.0653,29.0845,19942.0
2023-11-16 12:25:00,30.25,30.26,30.24,30.24,18948.0,29.0749,29.0845,29.0653,29.0653,18948.0
2023-11-16 12:30:00,30.24,30.25,30.22,30.23,13428.0,29.0653,29.0749,29.0461,29.0557,13428.0
2023-11-16 12:35:00,30.23,30.24,30.21,30.24,23716.0,29.0557,29.0653,29.0365,29.0653,23716.0
2023-11-16 12:40:00,30.24,30.28,30.23,30.26,19726.0,29.0653,29.1037,29.0557,29.0845,19726.0
2023-11-16 12:45:00,30.27,30.28,30.25,30.28,21070.0,29.0941,29.1037,29.0749,29.1037,21070.0
2023-11-16 12:50:00,30.28,30.29,30.26,30.27,30460.0,29.1037,29.1133,29.0845,29.0941,30460.0
2023-11-16 12:55:00,30.27,30.28,30.26,30.27,24256.0,29.0941,29.1037,29.0845,29.0941,24256.0
2023-11-16 13:00:00,30.27,30.3,30.26,30.28,24268.0,29.0941,29.123,29.0845,29.1037,24268.0
2023-11-16 13:05:00,30.27,30.29,30.26,30.27,21432.0,29.0941,29.1133,29.0845,29.0941,21432.0
2023-11-16 13:10:00,30.28,30.28,30.25,30.25,31158.0,29.1037,29.1037,29.0749,29.0749,31158.0
2023-11-16 13:15:00,30.25,30.28,30.25,30.25,24992.0,29.0749,29.1037,29.0749,29.0749,24992.0
2023-11-16 13:20:00,30.25,30.25,30.24,30.25,35770.0,29.0749,29.0749,29.0653,29.0749,35770.0
2023-11-16 13:25:00,30.25,30.28,30.25,30.27,17028.0,29.0749,29.1037,29.0749,29.0941,17028.0
2023-11-16 13:30:00,30.27,30.27,30.23,30.25,31528.0,29.0941,29.0941,29.0557,29.0749,31528.0
2023-11-16 13:35:00,30.25,30.28,30.25,30.28,18608.0,29.0749,29.1037,29.0749,29.1037,18608.0
2023-11-16 13:40:00,30.28,30.29,30.24,30.26,37652.0,29.1037,29.1133,29.0653,29.0845,37652.0
2023-11-16 13:45:00,30.26,30.26,30.23,30.25,28284.0,29.0845,29.0845,29.0557,29.0749,28284.0
2023-11-16 13:50:00,30.25,30.26,30.23,30.24,28916.0,29.0749,29.0845,29.0557,29.0653,28916.0
2023-11-16 13:55:00,30.24,30.25,30.22,30.24,19580.0,29.0653,29.0749,29.0461,29.0653,19580.0
2023-11-16 14:00:00,30.24,30.26,30.24,30.25,35176.0,29.0653,29.0845,29.0653,29.0749,35176.0
2023-11-16 14:05:00,30.25,30.27,30.24,30.24,22176.0,29.0749,29.0941,29.0653,29.0653,22176.0
2023-11-16 14:10:00,30.24,30.27,30.24,30.27,14760.0,29.0653,29.0941,29.0653,29.0941,14760.0
2023-11-16 14:15:00,30.27,30.28,30.26,30.28,22686.0,29.0941,29.1037,29.0845,29.1037,22686.0
2023-11-16 14:20:00,30.27,30.27,30.23,30.24,18394.0,29.0941,29.0941,29.0557,29.0653,18394.0
2023-11-16 14:25:00,30.24,30.25,30.24,30.24,19654.0,29.0653,29.0749,29.0653,29.0653,19654.0
2023-11-16 14:30:00,30.24,30.26,30.24,30.25,20872.0,29.0653,29.0845,29.0653,29.0749,20872.0
2023-11-16 14:35:00,30.25,30.27,30.25,30.26,24332.0,29.0749,29.0941,29.0749,29.0845,24332.0
2023-11-16 14:40:00,30.26,30.3,30.26,30.3,29360.0,29.0845,29.123,29.0845,29.123,29360.0
2023-11-16 14:45:00,30.3,30.31,30.3,30.3,25912.0,29.123,29.1326,29.123,29.123,25912.0
2023-11-16 14:50:00,30.3,30.3,30.25,30.25,30030.0,29.123,29.123,29.0749,29.0749,30030.0
2023-11-16 14:55:00,30.25,30.3,30.24,30.28,34590.0,29.0749,29.123,29.0653,29.1037,34590.0
2023-11-16 15:00:00,30.28,30.29,30.27,30.29,26814.0,29.1037,29.1133,29.0941,29.1133,26814.0
2023-11-16 15:05:00,30.28,30.29,30.26,30.28,41726.0,29.1037,29.1133,29.0845,29.1037,41726.0
2023-11-16 15:10:00,30.28,30.3,30.27,30.28,47712.0,29.1037,29.123,29.0941,29.1037,47712.0
2023-11-16 15:15:00,30.28,30.3,30.26,30.27,49380.0,29.1037,29.123,29.0845,29.0941,49380.0
2023-11-16 15:20:00,30.27,30.3,30.25,30.3,74880.0,29.0941,29.123,29.0749,29.123,74880.0
2023-11-16 15:25:00,30.3,30.3,30.25,30.27,64686.0,29.123,29.123,29.0749,29.0941,64686.0
2023-11-16 15:30:00,30.27,30.29,30.26,30.28,57584.0,29.0941,29.1133,29.0845,29.1037,57584.0
2023-11-16 15:35:00,30.28,30.29,30.26,30.27,52678.0,29.1037,29.1133,29.0845,29.0941,52678.0
2023-11-16 15:40:00,30.28,30.29,30.25,30.29,68080.0,29.1037,29.1133,29.0749,29.1133,68080.0
2023-11-16 15:45:00,30.29,30.3,30.28,30.3,87888.0,29.1133,29.123,29.1037,29.123,87888.0
2023-11-16 15:50:00,30.29,30.31,30.28,30.3,235392.0,29.1133,29.1326,29.1037,29.123,235392.0
2023-11-16 15:55:00,30.3,30.34,30.28,30.34,424190.0,29.123,29.1614,29.1037,29.1614,424190.0
2023-11-17 09:30:00,30.4,30.46,30.33,30.37,310646.0,29.2191,29.2767,29.1518,29.1902,310646.0
2023-11-17 09:35:00,30.39,30.39,30.32,30.35,29150.0,29.2095,29.2095,29.1422,29.171,29150.0
2023-11-17 09:40:00,30.35,30.36,30.3,30.35,38466.0,29.171,29.1806,29.123,29.171,38466.0
2023-11-17 09:45:00,30.35,30.39,30.33,30.36,33954.0,29.171,29.2095,29.1518,29.1806,33954.0
2023-11-17 09:50:00,30.36,30.41,30.35,30.4,19714.0,29.1806,29.2287,29.171,29.2191,19714.0
2023-11-17 09:55:00,30.4,30.41,30.36,30.36,18052.0,29.2191,29.2287,29.1806,29.1806,18052.0
2023-11-17 10:00:00,30.36,30.39,30.31,30.36,39210.0,29.1806,29.2095,29.1326,29.1806,39210.0
2023-11-17 10:05:00,30.36,30.36,30.3,30.31,48758.0,29.1806,29.1806,29.123,29.1326,48758.0
2023-11-17 10:10:00,30.31,30.36,30.29,30.36,54772.0,29.1326,29.1806,29.1133,29.1806,54772.0
2023-11-17 10:15:00,30.36,30.41,30.35,30.37,100610.0,29.1806,29.2287,29.171,29.1902,100610.0
2023-11-17 10:20:00,30.36,30.41,30.36,30.41,16828.0,29.1806,29.2287,29.1806,29.2287,16828.0
2023-11-17 10:25:00,30.4,30.41,30.38,30.4,30492.0,29.2191,29.2287,29.1998,29.2191,30492.0
2023-11-17 10:30:00,30.4,30.42,30.4,30.41,26982.0,29.2191,29.2383,29.2191,29.2287,26982.0
2023-11-17 10:35:00,30.41,30.43,30.36,30.36,62978.0,29.2287,29.2479,29.1806,29.1806,62978.0
2023-11-17 10:40:00,30.37,30.42,30.35,30.41,31126.0,29.1902,29.2383,29.171,29.2287,31126.0
2023-11-17 10:45:00,30.42,30.45,30.41,30.45,20120.0,29.2383,29.2671,29.2287,29.2671,20120.0
2023-11-17 10:50:00,30.45,30.48,30.44,30.48,22230.0,29.2671,29.296,29.2575,29.296,22230.0
2023-11-17 10:55:00,30.48,30.48,30.42,30.43,29568.0,29.296,29.296,29.2383,29.2479,29568.0
2023-11-17 11:00:00,30.43,30.44,30.4,30.41,15078.0,29.2479,29.2575,29.2191,29.2287,15078.0
2023-11-17 11:05:00,30.4,30.43,30.39,30.43,26604.0,29.2191,29.2479,29.2095,29.2479,26604.0
2023-11-17 11:10:00,30.43,30.44,30.39,30.39,27170.0,29.2479,29.2575,29.2095,29.2095,27170.0
2023-11-17 11:15:00,30.39,30.41,30.39,30.4,20116.0,29.2095,29.2287,29.2095,29.2191,20116.0
2023-11-17 11:20:00,30.4,30.42,30.38,30.4,29206.0,29.2191,29.2383,29.1998,29.2191,29206.0
2023-11-17 11:25:00,30.39,30.4,30.36,30.4,21308.0,29.2095,29.2191,29.1806,29.2191,21308.0
2023-11-17 11:30:00,30.4,30.42,30.39,30.41,20300.0,29.2191,29.2383,29.2095,29.2287,20300.0
2023-11-17 11:35:00,30.4,30.41,30.38,30.39,18354.0,29.2191,29.2287,29.1998,29.2095,18354.0
2023-11-17 11:40:00,30.38,30.4,30.36,30.39,32336.0,29.1998,29.2191,29.1806,29.2095,32336.0
2023-11-17 11:45:00,30.39,30.4,30.39,30.4,16438.0,29.2095,29.2191,29.2095,29.2191,16438.0
2023-11-17 11:50:00,30.4,30.41,30.38,30.4,16992.0,29.2191,29.2287,29.1998,29.2191,16992.0
2023-11-17 11:55:00,30.39,30.41,30.39,30.4,9068.0,29.2095,29.2287,29.2095,29.2191,9068.0
2023-11-17 12:00:00,30.4,30.41,30.36,30.36,46394.0,29.2191,29.2287,29.1806,29.1806,46394.0
2023-11-17 12:05:00,30.37,30.39,30.36,30.37,15052.0,29.1902,29.2095,29.1806,29.1902,15052.0
2023-11-17 12:10:00,30.38,30.39,30.37,30.37,13678.0,29.1998,29.2095,29.1902,29.1902,13678.0
2023-11-17 12:15:00,30.38,30.38,30.34,30.35,10652.0,29.1998,29.1998,29.1614,29.171,10652.0
2023-11-17 12:20:00,30.34,30.35,30.32,30.32,26704.0,29.1614,29.171,29.1422,29.1422,26704.0
2023-11-17 12:25:00,30.32,30.33,30.3,30.3,24566.0,29.1422,29.1518,29.123,29.123,24566.0
2023-11-17 12:30:00,30.3,30.33,30.3,30.32,19376.0,29.123,29.1518,29.123,29.1422,19376.0
2023-11-17 12:35:00,30.32,30.32,30.29,30.31,32206.0,29.1422,29.1422,29.1133,29.1326,32206.0
2023-11-17 12:40:00,30.31,30.31,30.29,30.29,16278.0,29.1326,29.1326,29.1133,29.1133,16278.0
2023-11-17 12:45:00,30.29,30.29,30.27,30.28,17750.0,29.1133,29.1133,29.0941,29.1037,17750.0
2023-11-17 12:50:00,30.28,30.32,30.27,30.31,25562.0,29.1037,29.1422,29.0941,29.1326,25562.0
2023-11-17 12:55:00,30.31,30.33,30.3,30.32,8518.0,29.1326,29.1518,29.123,29.1422,8518.0
2023-11-17 13:00:00,30.32,30.34,30.32,30.32,14072.0,29.1422,29.1614,29.1422,29.1422,14072.0
2023-11-17 13:05:00,30.32,30.34,30.31,30.33,7712.0,29.1422,29.1614,29.1326,29.1518,7712.0
2023-11-17 13:10:00,30.32,30.33,30.32,30.33,8858.0,29.1422,29.1518,29.1422,29.1518,8858.0
2023-11-17 13:15:00,30.33,30.34,30.32,30.33,5788.0,29.1518,29.1614,29.1422,29.1518,5788.0
2023-11-17 13:20:00,30.34,30.35,30.33,30.33,9434.0,29.1614,29.171,29.1518,29.1518,9434.0
2023-11-17 13:25:00,30.33,30.34,30.32,30.33,12258.0,29.1518,29.1614,29.1422,29.1518,12258.0
2023-11-17 13:30:00,30.33,30.35,30.32,30.35,10224.0,29.1518,29.171,29.1422,29.171,10224.0
2023-11-17 13:35:00,30.35,30.36,30.34,30.36,31950.0,29.171,29.1806,29.1614,29.1806,31950.0
2023-11-17 13:40:00,30.35,30.37,30.35,30.36,11736.0,29.171,29.1902,29.171,29.1806,11736.0
2023-11-17 13:45:00,30.35,30.37,30.33,30.36,37114.0,29.171,29.1902,29.1518,29.1806,37114.0
2023-11-17 13:50:00,30.36,30.36,30.33,30.35,9986.0,29.1806,29.1806,29.1518,29.171,9986.0
2023-11-17 13:55:00,30.35,30.36,30.34,30.35,16334.0,29.171,29.1806,29.1614,29.171,16334.0
2023-11-17 14:00:00,30.35,30.38,30.35,30.36,33216.0,29.171,29.1998,29.171,29.1806,33216.0
2023-11-17 14:05:00,30.36,30.38,30.35,30.38,20728.0,29.1806,29.1998,29.171,29.1998,20728.0
2023-11-17 14:10:00,30.38,30.39,30.35,30.35,38846.0,29.1998,29.2095,29.171,29.171,38846.0
2023-11-17 14:15:00,30.36,30.38,30.35,30.36,34252.0,29.1806,29.1998,29.171,29.1806,34252.0
2023-11-17 14:20:00,30.36,30.36,30.35,30.36,13162.0,29.1806,29.1806,29.171,29.1806,13162.0
2023-11-17 14:25:00,30.36,30.36,30.35,30.36,20156.0,29.1806,29.1806,29.171,29.1806,20156.0
2023-11-17 14:30:00,30.36,30.36,30.34,30.36,25048.0,29.1806,29.1806,29.1614,29.1806,25048.0
2023-11-17 14:35:00,30.36,30.39,30.35,30.38,23012.0,29.1806,29.2095,29.171,29.1998,23012.0
2023-11-17 14:40:00,30.39,30.41,30.37,30.4,26740.0,29.2095,29.2287,29.1902,29.2191,26740.0
2023-11-17 14:45:00,30.4,30.41,30.38,30.4,14826.0,29.2191,29.2287,29.1998,29.2191,14826.0
2023-11-17 14:50:00,30.4,30.4,30.36,30.36,29376.0,29.2191,29.2191,29.1806,29.1806,29376.0
2023-11-17 14:55:00,30.36,30.37,30.35,30.36,24816.0,29.1806,29.1902,29.171,29.1806,24816.0
2023-11-17 15:00:00,30.36,30.36,30.33,30.35,40046.0,29.1806,29.1806,29.1518,29.171,40046.0
2023-11-17 15:05:00,30.35,30.36,30.34,30.36,12888.0,29.171,29.1806,29.1614,29.1806,12888.0
2023-11-17 15:10:00,30.35,30.36,30.35,30.36,33174.0,29.171,29.1806,29.171,29.1806,33174.0
2023-11-17 15:15:00,30.36,30.36,30.34,30.36,23102.0,29.1806,29.1806,29.1614,29.1806,23102.0
2023-11-17 15:20:00,30.35,30.35,30.34,30.34,16968.0,29.171,29.171,29.1614,29.1614,16968.0
2023-11-17 15:25:00,30.34,30.38,30.34,30.38,39612.0,29.1614,29.1998,29.1614,29.1998,39612.0
2023-11-17 15:30:00,30.38,30.39,30.35,30.36,33622.0,29.1998,29.2095,29.171,29.1806,33622.0
2023-11-17 15:35:00,30.36,30.37,30.34,30.36,43486.0,29.1806,29.1902,29.1614,29.1806,43486.0
2023-11-17 15:40:00,30.36,30.36,30.32,30.34,48700.0,29.1806,29.1806,29.1422,29.1614,48700.0
2023-11-17 15:45:00,30.34,30.35,30.33,30.34,53098.0,29.1614,29.171,29.1518,29.1614,53098.0
2023-11-17 15:50:00,30.34,30.35,30.33,30.35,99674.0,29.1614,29.171,29.1518,29.171,99674.0
2023-11-17 15:55:00,30.35,30.38,30.34,30.38,200112.0,29.171,29.1998,29.1614,29.1998,200112.0
2023-11-20 09:30:00,30.33,30.35,30.18,30.21,126764.0,29.1518,29.171,29.0076,29.0365,126764.0
2023-11-20 09:35:00,30.21,30.32,30.19,30.29,129880.0,29.0365,29.1422,29.0172,29.1133,129880.0
2023-11-20 09:40:00,30.29,30.32,30.2,30.2,39782.0,29.1133,29.1422,29.0268,29.0268,39782.0
2023-11-20 09:45:00,30.2,30.22,30.17,30.18,48314.0,29.0268,29.0461,28.998,29.0076,48314.0
2023-11-20 09:50:00,30.18,30.23,30.16,30.22,54692.0,29.0076,29.0557,28.9884,29.0461,54692.0
2023-11-20 09:55:00,30.22,30.27,30.21,30.25,26484.0,29.0461,29.0941,29.0365,29.0749,26484.0
2023-11-20 10:00:00,30.26,30.32,30.25,30.32,50546.0,29.0845,29.1422,29.0749,29.1422,50546.0
2023-11-20 10:05:00,30.32,30.34,30.29,30.33,30480.0,29.1422,29.1614,29.1133,29.1518,30480.0
2023-11-20 10:10:00,30.34,30.36,30.31,30.32,39156.0,29.1614,29.1806,29.1326,29.1422,39156.0
2023-11-20 10:15:00,30.33,30.4,30.32,30.39,43562.0,29.1518,29.2191,29.1422,29.2095,43562.0
2023-11-20 10:20:00,30.39,30.4,30.38,30.39,18492.0,29.2095,29.2191,29.1998,29.2095,18492.0
2023-11-20 10:25:00,30.39,30.39,30.36,30.38,39334.0,29.2095,29.2095,29.1806,29.1998,39334.0
2023-11-20 10:30:00,30.38,30.43,30.38,30.43,27264.0,29.1998,29.2479,29.1998,29.2479,27264.0
2023-11-20 10:35:00,30.43,30.43,30.39,30.39,21532.0,29.2479,29.2479,29.2095,29.2095,21532.0
2023-11-20 10:40:00,30.39,30.39,30.35,30.37,39052.0,29.2095,29.2095,29.171,29.1902,39052.0
2023-11-20 10:45:00,30.38,30.41,30.35,30.4,56860.0,29.1998,29.2287,29.171,29.2191,56860.0
2023-11-20 10:50:00,30.4,30.41,30.35,30.36,80666.0,29.2191,29.2287,29.171,29.1806,80666.0
2023-11-20 10:55:00,30.37,30.37,30.34,30.36,26410.0,29.1902,29.1902,29.1614,29.1806,26410.0
2023-11-20 11:00:00,30.36,30.43,30.36,30.4,46762.0,29.1806,29.2479,29.1806,29.2191,46762.0
2023-11-20 11:05:00,30.4,30.42,30.38,30.38,37814.0,29.2191,29.2383,29.1998,29.1998,37814.0
2023-11-20 11:10:00,30.38,30.39,30.34,30.35,22502.0,29.1998,29.2095,29.1614,29.171,22502.0
2023-11-20 11:15:00,30.35,30.35,30.32,30.33,27442.0,29.171,29.171,29.1422,29.1518,27442.0
2023-11-20 11:20:00,30.34,30.34,30.32,30.33,23848.0,29.1614,29.1614,29.1422,29.1518,23848.0
2023-11-20 11:25:00,30.33,30.34,30.3,30.32,38588.0,29.1518,29.1614,29.123,29.1422,38588.0
2023-11-20 11:30:00,30.32,30.36,30.32,30.34,52564.0,29.1422,29.1806,29.1422,29.1614,52564.0
2023-11-20 11:35:00,30.34,30.36,30.33,30.34,17572.0,29.1614,29.1806,29.1518,29.1614,17572.0
2023-11-20 11:40:00,30.33,30.34,30.32,30.33,14750.0,29.1518,29.1614,29.1422,29.1518,14750.0
2023-11-20 11:45:00,30.33,30.33,30.29,30.3,27768.0,29.1518,29.1518,29.1133,29.123,27768.0
2023-11-20 11:50:00,30.31,30.32,30.29,30.3,21846.0,29.1326,29.1422,29.1133,29.123,21846.0
2023-11-20 11:55:00,30.3,30.31,30.29,30.29,20306.0,29.123,29.1326,29.1133,29.1133,20306.0
2023-11-20 12:00:00,30.28,30.3,30.27,30.29,13358.0,29.1037,29.123,29.0941,29.1133,13358.0
2023-11-20 12:05:00,30.3,30.31,30.29,30.3,14400.0,29.123,29.1326,29.1133,29.123,14400.0
2023-11-20 12:10:00,30.3,30.3,30.27,30.29,19198.0,29.123,29.123,29.0941,29.1133,19198.0
2023-11-20 12:15:00,30.29,30.31,30.28,30.29,25766.0,29.1133,29.1326,29.1037,29.1133,25766.0
2023-11-20 12:20:00,30.3,30.32,30.29,30.31,16264.0,29.123,29.1422,29.1133,29.1326,16264.0
2023-11-20 12:25:00,30.31,30.32,30.3,30.31,9462.0,29.1326,29.1422,29.123,29.1326,9462.0
2023-11-20 12:30:00,30.31,30.31,30.3,30.3,15192.0,29.1326,29.1326,29.123,29.123,15192.0
2023-11-20 12:35:00,30.31,30.33,30.31,30.33,12184.0,29.1326,29.1518,29.1326,29.1518,12184.0
2023-11-20 12:40:00,30.33,30.35,30.33,30.35,13400.0,29.1518,29.171,29.1518,29.171,13400.0
2023-11-20 12:45:00,30.34,30.36,30.34,30.35,25440.0,29.1614,29.1806,29.1614,29.171,25440.0
2023-11-20 12:50:00,30.35,30.36,30.33,30.34,14390.0,29.171,29.1806,29.1518,29.1614,14390.0
2023-11-20 12:55:00,30.35,30.35,30.33,30.35,13898.0,29.171,29.171,29.1518,29.171,13898.0
2023-11-20 13:00:00,30.35,30.4,30.33,30.4,53508.0,29.171,29.2191,29.1518,29.2191,53508.0
2023-11-20 13:05:00,30.4,30.43,30.38,30.43,19688.0,29.2191,29.2479,29.1998,29.2479,19688.0
2023-11-20 13:10:00,30.43,30.43,30.41,30.43,44508.0,29.2479,29.2479,29.2287,29.2479,44508.0
2023-11-20 13:15:00,30.43,30.44,30.43,30.43,14248.0,29.2479,29.2575,29.2479,29.2479,14248.0
2023-11-20 13:20:00,30.43,30.46,30.43,30.44,31012.0,29.2479,29.2767,29.2479,29.2575,31012.0
2023-11-20 13:25:00,30.45,30.46,30.44,30.46,16108.0,29.2671,29.2767,29.2575,29.2767,16108.0
2023-11-20 13:30:00,30.46,30.47,30.45,30.47,49862.0,29.2767,29.2864,29.2671,29.2864,49862.0
2023-11-20 13:35:00,30.47,30.49,30.46,30.48,13836.0,29.2864,29.3056,29.2767,29.296,13836.0
2023-11-20 13:40:00,30.48,30.49,30.47,30.48,14948.0,29.296,29.3056,29.2864,29.296,14948.0
2023-11-20 13:45:00,30.48,30.48,30.45,30.47,29150.0,29.296,29.296,29.2671,29.2864,29150.0
2023-11-20 13:50:00,30.47,30.49,30.47,30.49,20004.0,29.2864,29.3056,29.2864,29.3056,20004.0
2023-11-20 13:55:00,30.49,30.49,30.46,30.47,18370.0,29.3056,29.3056,29.2767,29.2864,18370.0
2023-11-20 14:00:00,30.46,30.48,30.46,30.46,16696.0,29.2767,29.296,29.2767,29.2767,16696.0
2023-11-20 14:05:00,30.46,30.47,30.44,30.45,14422.0,29.2767,29.2864,29.2575,29.2671,14422.0
2023-11-20 14:10:00,30.45,30.45,30.42,30.42,44954.0,29.2671,29.2671,29.2383,29.2383,44954.0
2023-11-20 14:15:00,30.42,30.43,30.41,30.42,15206.0,29.2383,29.2479,29.2287,29.2383,15206.0
2023-11-20 14:20:00,30.42,30.45,30.42,30.45,23928.0,29.2383,29.2671,29.2383,29.2671,23928.0
2023-11-20 14:25:00,30.45,30.45,30.43,30.43,29440.0,29.2671,29.2671,29.2479,29.2479,29440.0
2023-11-20 14:30:00,30.43,30.45,30.43,30.44,28510.0,29.2479,29.2671,29.2479,29.2575,28510.0
2023-11-20 14:35:00,30.44,30.46,30.43,30.45,44036.0,29.2575,29.2767,29.2479,29.2671,44036.0
2023-11-20 14:40:00,30.45,30.48,30.44,30.48,88816.0,29.2671,29.296,29.2575,29.296,88816.0
2023-11-20 14:45:00,30.48,30.49,30.46,30.46,51782.0,29.296,29.3056,29.2767,29.2767,51782.0
2023-11-20 14:50:00,30.46,30.46,30.44,30.45,13706.0,29.2767,29.2767,29.2575,29.2671,13706.0
2023-11-20 14:55:00,30.45,30.46,30.43,30.45,26054.0,29.2671,29.2767,29.2479,29.2671,26054.0
2023-11-20 15:00:00,30.45,30.48,30.44,30.48,32372.0,29.2671,29.296,29.2575,29.296,32372.0
2023-11-20 15:05:00,30.48,30.48,30.46,30.48,45084.0,29.296,29.296,29.2767,29.296,45084.0
2023-11-20 15:10:00,30.48,30.49,30.47,30.48,72238.0,29.296,29.3056,29.2864,29.296,72238.0
2023-11-20 15:15:00,30.48,30.48,30.46,30.48,36032.0,29.296,29.296,29.2767,29.296,36032.0
2023-11-20 15:20:00,30.48,30.49,30.47,30.47,46380.0,29.296,29.3056,29.2864,29.2864,46380.0
2023-11-20 15:25:00,30.47,30.53,30.47,30.53,33540.0,29.2864,29.344,29.2864,29.344,33540.0
2023-11-20 15:30:00,30.53,30.54,30.49,30.5,45586.0,29.344,29.3536,29.3056,29.3152,45586.0
2023-11-20 15:35:00,30.5,30.52,30.49,30.51,81180.0,29.3152,29.3344,29.3056,29.3248,81180.0
2023-11-20 15:40:00,30.51,30.52,30.5,30.52,35010.0,29.3248,29.3344,29.3152,29.3344,35010.0
2023-11-20 15:45:00,30.51,30.54,30.5,30.5,114110.0,29.3248,29.3536,29.3152,29.3152,114110.0
2023-11-20 15:50:00,30.5,30.5,30.46,30.46,133978.0,29.3152,29.3152,29.2767,29.2767,133978.0
2023-11-20 15:55:00,30.45,30.47,30.44,30.47,336728.0,29.2671,29.2864,29.2575,29.2864,336728.0
2023-11-21 09:30:00,30.49,30.5,30.4,30.41,71018.0,29.3056,29.3152,29.2191,29.2287,71018.0
2023-11-21 09:35:00,30.41,30.43,30.36,30.4,49876.0,29.2287,29.2479,29.1806,29.2191,49876.0
2023-11-21 09:40:00,30.4,30.43,30.39,30.42,35380.0,29.2191,29.2479,29.2095,29.2383,35380.0
2023-11-21 09:45:00,30.41,30.43,30.4,30.42,19564.0,29.2287,29.2479,29.2191,29.2383,19564.0
2023-11-21 09:50:00,30.43,30.48,30.41,30.45,21972.0,29.2479,29.296,29.2287,29.2671,21972.0
2023-11-21 09:55:00,30.43,30.46,30.42,30.46,15828.0,29.2479,29.2767,29.2383,29.2767,15828.0
2023-11-21 10:00:00,30.46,30.46,30.43,30.46,49032.0,29.2767,29.2767,29.2479,29.2767,49032.0
2023-11-21 10:05:00,30.46,30.48,30.43,30.43,51528.0,29.2767,29.296,29.2479,29.2479,51528.0
2023-11-21 10:10:00,30.44,30.49,30.43,30.48,22414.0,29.2575,29.3056,29.2479,29.296,22414.0
2023-11-21 10:15:00,30.48,30.5,30.47,30.5,35862.0,29.296,29.3152,29.2864,29.3152,35862.0
2023-11-21 10:20:00,30.5,30.51,30.49,30.5,35884.0,29.3152,29.3248,29.3056,29.3152,35884.0
2023-11-21 10:25:00,30.5,30.5,30.46,30.47,38562.0,29.3152,29.3152,29.2767,29.2864,38562.0
2023-11-21 10:30:00,30.47,30.47,30.43,30.46,17830.0,29.2864,29.2864,29.2479,29.2767,17830.0
2023-11-21 10:35:00,30.46,30.47,30.42,30.42,12108.0,29.2767,29.2864,29.2383,29.2383,12108.0
2023-11-21 10:40:00,30.42,30.48,30.41,30.46,28436.0,29.2383,29.296,29.2287,29.2767,28436.0
2023-11-21 10:45:00,30.46,30.47,30.45,30.45,15826.0,29.2767,29.2864,29.2671,29.2671,15826.0
2023-11-21 10:50:00,30.45,30.46,30.44,30.45,12622.0,29.2671,29.2767,29.2575,29.2671,12622.0
2023-11-21 10:55:00,30.44,30.45,30.41,30.41,20484.0,29.2575,29.2671,29.2287,29.2287,20484.0
2023-11-21 11:00:00,30.4,30.43,30.4,30.43,39270.0,29.2191,29.2479,29.2191,29.2479,39270.0
2023-11-21 11:05:00,30.43,30.43,30.4,30.41,19682.0,29.2479,29.2479,29.2191,29.2287,19682.0
2023-11-21 11:10:00,30.41,30.41,30.36,30.36,45152.0,29.2287,29.2287,29.1806,29.1806,45152.0
2023-11-21 11:15:00,30.36,30.38,30.35,30.37,26202.0,29.1806,29.1998,29.171,29.1902,26202.0
2023-11-21 11:20:00,30.38,30.4,30.36,30.4,23272.0,29.1998,29.2191,29.1806,29.2191,23272.0
2023-11-21 11:25:00,30.4,30.4,30.36,30.38,6342.0,29.2191,29.2191,29.1806,29.1998,6342.0
2023-11-21 11:30:00,30.38,30.41,30.38,30.4,16128.0,29.1998,29.2287,29.1998,29.2191,16128.0
2023-11-21 11:35:00,30.4,30.41,30.39,30.39,16620.0,29.2191,29.2287,29.2095,29.2095,16620.0
2023-11-21 11:40:00,30.39,30.4,30.35,30.35,15790.0,29.2095,29.2191,29.171,29.171,15790.0
2023-11-21 11:45:00,30.35,30.36,30.32,30.35,22878.0,29.171,29.1806,29.1422,29.171,22878.0
2023-11-21 11:50:00,30.35,30.38,30.34,30.37,23112.0,29.171,29.1998,29.1614,29.1902,23112.0
2023-11-21 11:55:00,30.36,30.38,30.36,30.36,12918.0,29.1806,29.1998,29.1806,29.1806,12918.0
2023-11-21 12:00:00,30.36,30.39,30.36,30.38,11834.0,29.1806,29.2095,29.1806,29.1998,11834.0
2023-11-21 12:05:00,30.39,30.39,30.36,30.39,11412.0,29.2095,29.2095,29.1806,29.2095,11412.0
2023-11-21 12:10:00,30.38,30.41,30.38,30.41,4986.0,29.1998,29.2287,29.1998,29.2287,4986.0
2023-11-21 12:15:00,30.4,30.4,30.38,30.38,9148.0,29.2191,29.2191,29.1998,29.1998,9148.0
2023-11-21 12:20:00,30.38,30.4,30.37,30.38,9086.0,29.1998,29.2191,29.1902,29.1998,9086.0
2023-11-21 12:25:00,30.38,30.4,30.38,30.39,23498.0,29.1998,29.2191,29.1998,29.2095,23498.0
2023-11-21 12:30:00,30.39,30.41,30.39,30.41,10788.0,29.2095,29.2287,29.2095,29.2287,10788.0
2023-11-21 12:35:00,30.41,30.43,30.4,30.43,12028.0,29.2287,29.2479,29.2191,29.2479,12028.0
2023-11-21 12:40:00,30.43,30.46,30.42,30.45,11050.0,29.2479,29.2767,29.2383,29.2671,11050.0
2023-11-21 12:45:00,30.45,30.49,30.45,30.47,17198.0,29.2671,29.3056,29.2671,29.2864,17198.0
2023-11-21 12:50:00,30.47,30.48,30.47,30.47,4826.0,29.2864,29.296,29.2864,29.2864,4826.0
2023-11-21 12:55:00,30.47,30.49,30.46,30.48,40604.0,29.2864,29.3056,29.2767,29.296,40604.0
2023-11-21 13:00:00,30.49,30.49,30.46,30.47,7726.0,29.3056,29.3056,29.2767,29.2864,7726.0
2023-11-21 13:05:00,30.47,30.49,30.46,30.49,14298.0,29.2864,29.3056,29.2767,29.3056,14298.0
2023-11-21 13:10:00,30.49,30.49,30.47,30.48,10482.0,29.3056,29.3056,29.2864,29.296,10482.0
2023-11-21 13:15:00,30.48,30.48,30.46,30.47,15044.0,29.296,29.296,29.2767,29.2864,15044.0
2023-11-21 13:20:00,30.47,30.48,30.46,30.47,9250.0,29.2864,29.296,29.2767,29.2864,9250.0
2023-11-21 13:25:00,30.46,30.46,30.44,30.45,10050.0,29.2767,29.2767,29.2575,29.2671,10050.0
2023-11-21 13:30:00,30.45,30.47,30.45,30.47,11950.0,29.2671,29.2864,29.2671,29.2864,11950.0
2023-11-21 13:35:00,30.47,30.47,30.44,30.47,6916.0,29.2864,29.2864,29.2575,29.2864,6916.0
2023-11-21 13:40:00,30.47,30.49,30.47,30.49,7360.0,29.2864,29.3056,29.2864,29.3056,7360.0
2023-11-21 13:45:00,30.48,30.5,30.48,30.49,10858.0,29.296,29.3152,29.296,29.3056,10858.0
2023-11-21 13:50:00,30.49,30.51,30.49,30.5,16482.0,29.3056,29.3248,29.3056,29.3152,16482.0
2023-11-21 13:55:00,30.5,30.5,30.47,30.47,9748.0,29.3152,29.3152,29.2864,29.2864,9748.0
2023-11-21 14:00:00,30.46,30.46,30.44,30.45,21438.0,29.2767,29.2767,29.2575,29.2671,21438.0
2023-11-21 14:05:00,30.45,30.45,30.41,30.42,34054.0,29.2671,29.2671,29.2287,29.2383,34054.0
2023-11-21 14:10:00,30.42,30.44,30.41,30.43,33444.0,29.2383,29.2575,29.2287,29.2479,33444.0
2023-11-21 14:15:00,30.43,30.44,30.41,30.41,13416.0,29.2479,29.2575,29.2287,29.2287,13416.0
2023-11-21 14:20:00,30.41,30.41,30.39,30.39,26634.0,29.2287,29.2287,29.2095,29.2095,26634.0
2023-11-21 14:25:00,30.39,30.41,30.39,30.4,48054.0,29.2095,29.2287,29.2095,29.2191,48054.0
2023-11-21 14:30:00,30.4,30.4,30.36,30.37,39434.0,29.2191,29.2191,29.1806,29.1902,39434.0
2023-11-21 14:35:00,30.36,30.39,30.35,30.36,59444.0,29.1806,29.2095,29.171,29.1806,59444.0
2023-11-21 14:40:00,30.35,30.36,30.34,30.36,22970.0,29.171,29.1806,29.1614,29.1806,22970.0
2023-11-21 14:45:00,30.36,30.38,30.34,30.35,59894.0,29.1806,29.1998,29.1614,29.171,59894.0
2023-11-21 14:50:00,30.34,30.35,30.33,30.34,15278.0,29.1614,29.171,29.1518,29.1614,15278.0
2023-11-21 14:55:00,30.34,30.42,30.34,30.42,28742.0,29.1614,29.2383,29.1614,29.2383,28742.0
2023-11-21 15:00:00,30.41,30.43,30.39,30.4,59102.0,29.2287,29.2479,29.2095,29.2191,59102.0
2023-11-21 15:05:00,30.4,30.43,30.39,30.4,33104.0,29.2191,29.2479,29.2095,29.2191,33104.0
2023-11-21 15:10:00,30.4,30.42,30.39,30.41,18170.0,29.2191,29.2383,29.2095,29.2287,18170.0
2023-11-21 15:15:00,30.41,30.41,30.39,30.4,18944.0,29.2287,29.2287,29.2095,29.2191,18944.0
2023-11-21 15:20:00,30.41,30.41,30.39,30.39,11980.0,29.2287,29.2287,29.2095,29.2095,11980.0
2023-11-21 15:25:00,30.39,30.41,30.38,30.39,19386.0,29.2095,29.2287,29.1998,29.2095,19386.0
2023-11-21 15:30:00,30.39,30.39,30.37,30.38,26184.0,29.2095,29.2095,29.1902,29.1998,26184.0
2023-11-21 15:35:00,30.38,30.4,30.38,30.39,38886.0,29.1998,29.2191,29.1998,29.2095,38886.0
2023-11-21 15:40:00,30.39,30.4,30.38,30.39,55042.0,29.2095,29.2191,29.1998,29.2095,55042.0
2023-11-21 15:45:00,30.39,30.4,30.38,30.39,51376.0,29.2095,29.2191,29.1998,29.2095,51376.0
2023-11-21 15:50:00,30.39,30.41,30.36,30.39,123474.0,29.2095,29.2287,29.1806,29.2095,123474.0
2023-11-21 15:55:00,30.38,30.39,30.34,30.35,322740.0,29.1998,29.2095,29.1614,29.171,322740.0
2023-11-22 09:30:00,30.43,30.49,30.33,30.33,95904.0,29.2479,29.3056,29.1518,29.1518,95904.0
2023-11-22 09:35:00,30.35,30.43,30.34,30.43,60790.0,29.171,29.2479,29.1614,29.2479,60790.0
2023-11-22 09:40:00,30.44,30.48,30.43,30.48,50256.0,29.2575,29.296,29.2479,29.296,50256.0
2023-11-22 09:45:00,30.49,30.49,30.36,30.36,51390.0,29.3056,29.3056,29.1806,29.1806,51390.0
2023-11-22 09:50:00,30.37,30.41,30.35,30.38,61372.0,29.1902,29.2287,29.171,29.1998,61372.0
2023-11-22 09:55:00,30.37,30.37,30.31,30.36,35428.0,29.1902,29.1902,29.1326,29.1806,35428.0
2023-11-22 10:00:00,30.36,30.38,30.33,30.36,39978.0,29.1806,29.1998,29.1518,29.1806,39978.0
2023-11-22 10:05:00,30.37,30.38,30.34,30.35,21694.0,29.1902,29.1998,29.1614,29.171,21694.0
2023-11-22 10:10:00,30.35,30.36,30.33,30.36,23090.0,29.171,29.1806,29.1518,29.1806,23090.0
2023-11-22 10:15:00,30.35,30.36,30.33,30.35,17962.0,29.171,29.1806,29.1518,29.171,17962.0
2023-11-22 10:20:00,30.35,30.36,30.3,30.31,74648.0,29.171,29.1806,29.123,29.1326,74648.0
2023-11-22 10:25:00,30.31,30.34,30.28,30.34,97152.0,29.1326,29.1614,29.1037,29.1614,97152.0
2023-11-22 10:30:00,30.34,30.4,30.33,30.39,122140.0,29.1614,29.2191,29.1518,29.2095,122140.0
2023-11-22 10:35:00,30.39,30.45,30.39,30.45,42666.0,29.2095,29.2671,29.2095,29.2671,42666.0
2023-11-22 10:40:00,30.44,30.46,30.43,30.45,30266.0,29.2575,29.2767,29.2479,29.2671,30266.0
2023-11-22 10:45:00,30.44,30.44,30.4,30.4,9938.0,29.2575,29.2575,29.2191,29.2191,9938.0
2023-11-22 10:50:00,30.4,30.42,30.37,30.37,25646.0,29.2191,29.2383,29.1902,29.1902,25646.0
2023-11-22 10:55:00,30.38,30.4,30.38,30.4,14670.0,29.1998,29.2191,29.1998,29.2191,14670.0
2023-11-22 11:00:00,30.4,30.41,30.36,30.36,23804.0,29.2191,29.2287,29.1806,29.1806,23804.0
2023-11-22 11:05:00,30.38,30.41,30.36,30.4,8902.0,29.1998,29.2287,29.1806,29.2191,8902.0
2023-11-22 11:10:00,30.4,30.43,30.4,30.42,17144.0,29.2191,29.2479,29.2191,29.2383,17144.0
2023-11-22 11:15:00,30.42,30.43,30.42,30.42,6596.0,29.2383,29.2479,29.2383,29.2383,6596.0
2023-11-22 11:20:00,30.43,30.46,30.41,30.46,6976.0,29.2479,29.2767,29.2287,29.2767,6976.0
2023-11-22 11:25:00,30.46,30.48,30.45,30.48,15862.0,29.2767,29.296,29.2671,29.296,15862.0
2023-11-22 11:30:00,30.48,30.49,30.46,30.47,70026.0,29.296,29.3056,29.2767,29.2864,70026.0
2023-11-22 11:35:00,30.46,30.49,30.44,30.45,52344.0,29.2767,29.3056,29.2575,29.2671,52344.0
2023-11-22 11:40:00,30.46,30.48,30.45,30.48,14734.0,29.2767,29.296,29.2671,29.296,14734.0
2023-11-22 11:45:00,30.47,30.48,30.47,30.47,13588.0,29.2864,29.296,29.2864,29.2864,13588.0
2023-11-22 11:50:00,30.47,30.48,30.45,30.46,17044.0,29.2864,29.296,29.2671,29.2767,17044.0
2023-11-22 11:55:00,30.46,30.48,30.46,30.47,18124.0,29.2767,29.296,29.2767,29.2864,18124.0
2023-11-22 12:00:00,30.46,30.48,30.45,30.48,24148.0,29.2767,29.296,29.2671,29.296,24148.0
2023-11-22 12:05:00,30.48,30.5,30.48,30.5,15382.0,29.296,29.3152,29.296,29.3152,15382.0
2023-11-22 12:10:00,30.5,30.51,30.46,30.46,11162.0,29.3152,29.3248,29.2767,29.2767,11162.0
2023-11-22 12:15:00,30.46,30.47,30.45,30.46,12786.0,29.2767,29.2864,29.2671,29.2767,12786.0
2023-11-22 12:20:00,30.46,30.46,30.42,30.42,12224.0,29.2767,29.2767,29.2383,29.2383,12224.0
2023-11-22 12:25:00,30.42,30.42,30.38,30.39,35122.0,29.2383,29.2383,29.1998,29.2095,35122.0
2023-11-22 12:30:00,30.38,30.39,30.36,30.39,16780.0,29.1998,29.2095,29.1806,29.2095,16780.0
2023-11-22 12:35:00,30.39,30.4,30.37,30.39,14150.0,29.2095,29.2191,29.1902,29.2095,14150.0
2023-11-22 12:40:00,30.39,30.39,30.36,30.38,11530.0,29.2095,29.2095,29.1806,29.1998,11530.0
2023-11-22 12:45:00,30.38,30.38,30.36,30.37,19998.0,29.1998,29.1998,29.1806,29.1902,19998.0
2023-11-22 12:50:00,30.37,30.42,30.36,30.41,14778.0,29.1902,29.2383,29.1806,29.2287,14778.0
2023-11-22 12:55:00,30.4,30.43,30.4,30.42,8230.0,29.2191,29.2479,29.2191,29.2383,8230.0
2023-11-22 13:00:00,30.42,30.43,30.41,30.41,25716.0,29.2383,29.2479,29.2287,29.2287,25716.0
2023-11-22 13:05:00,30.42,30.46,30.41,30.45,17952.0,29.2383,29.2767,29.2287,29.2671,17952.0
2023-11-22 13:10:00,30.45,30.47,30.44,30.47,17108.0,29.2671,29.2864,29.2575,29.2864,17108.0
2023-11-22 13:15:00,30.47,30.47,30.44,30.44,6402.0,29.2864,29.2864,29.2575,29.2575,6402.0
2023-11-22 13:20:00,30.45,30.47,30.44,30.47,7824.0,29.2671,29.2864,29.2575,29.2864,7824.0
2023-11-22 13:25:00,30.47,30.47,30.46,30.46,6204.0,29.2864,29.2864,29.2767,29.2767,6204.0
2023-11-22 13:30:00,30.47,30.47,30.44,30.45,8474.0,29.2864,29.2864,29.2575,29.2671,8474.0
2023-11-22 13:35:00,30.45,30.45,30.43,30.43,12084.0,29.2671,29.2671,29.2479,29.2479,12084.0
2023-11-22 13:40:00,30.43,30.43,30.41,30.41,10108.0,29.2479,29.2479,29.2287,29.2287,10108.0
2023-11-22 13:45:00,30.41,30.42,30.4,30.42,10820.0,29.2287,29.2383,29.2191,29.2383,10820.0
2023-11-22 13:50:00,30.42,30.42,30.4,30.4,11862.0,29.2383,29.2383,29.2191,29.2191,11862.0
2023-11-22 13:55:00,30.4,30.41,30.39,30.4,17126.0,29.2191,29.2287,29.2095,29.2191,17126.0
2023-11-22 14:00:00,30.4,30.41,30.39,30.4,17002.0,29.2191,29.2287,29.2095,29.2191,17002.0
2023-11-22 14:05:00,30.4,30.41,30.39,30.4,18748.0,29.2191,29.2287,29.2095,29.2191,18748.0
2023-11-22 14:10:00,30.4,30.4,30.38,30.38,13554.0,29.2191,29.2191,29.1998,29.1998,13554.0
2023-11-22 14:15:00,30.38,30.41,30.37,30.39,19480.0,29.1998,29.2287,29.1902,29.2095,19480.0
2023-11-22 14:20:00,30.39,30.4,30.39,30.39,13642.0,29.2095,29.2191,29.2095,29.2095,13642.0
2023-11-22 14:25:00,30.4,30.42,30.39,30.41,12288.0,29.2191,29.2383,29.2095,29.2287,12288.0
2023-11-22 14:30:00,30.41,30.41,30.37,30.38,12892.0,29.2287,29.2287,29.1902,29.1998,12892.0
2023-11-22 14:35:00,30.38,30.39,30.33,30.34,17732.0,29.1998,29.2095,29.1518,29.1614,17732.0
2023-11-22 14:40:00,30.34,30.36,30.33,30.36,12856.0,29.1614,29.1806,29.1518,29.1806,12856.0
2023-11-22 14:45:00,30.36,30.39,30.36,30.38,10900.0,29.1806,29.2095,29.1806,29.1998,10900.0
2023-11-22 14:50:00,30.38,30.42,30.38,30.41,14734.0,29.1998,29.2383,29.1998,29.2287,14734.0
2023-11-22 14:55:00,30.41,30.43,30.4,30.42,13832.0,29.2287,29.2479,29.2191,29.2383,13832.0
2023-11-22 15:00:00,30.42,30.43,30.4,30.43,14178.0,29.2383,29.2479,29.2191,29.2479,14178.0
2023-11-22 15:05:00,30.43,30.45,30.42,30.43,29926.0,29.2479,29.2671,29.2383,29.2479,29926.0
2023-11-22 15:10:00,30.43,30.44,30.43,30.44,18630.0,29.2479,29.2575,29.2479,29.2575,18630.0
2023-11-22 15:15:00,30.45,30.45,30.43,30.45,18940.0,29.2671,29.2671,29.2479,29.2671,18940.0
2023-11-22 15:20:00,30.45,30.45,30.42,30.43,20554.0,29.2671,29.2671,29.2383,29.2479,20554.0
2023-11-22 15:25:00,30.42,30.46,30.42,30.46,17926.0,29.2383,29.2767,29.2383,29.2767,17926.0
2023-11-22 15:30:00,30.45,30.45,30.43,30.45,20878.0,29.2671,29.2671,29.2479,29.2671,20878.0
2023-11-22 15:35:00,30.45,30.45,30.43,30.44,18264.0,29.2671,29.2671,29.2479,29.2575,18264.0
2023-11-22 15:40:00,30.44,30.46,30.43,30.45,37032.0,29.2575,29.2767,29.2479,29.2671,37032.0
2023-11-22 15:45:00,30.45,30.45,30.43,30.45,36294.0,29.2671,29.2671,29.2479,29.2671,36294.0
2023-11-22 15:50:00,30.45,30.45,30.42,30.43,78152.0,29.2671,29.2671,29.2383,29.2479,78152.0
2023-11-22 15:55:00,30.43,30.45,30.42,30.43,168328.0,29.2479,29.2671,29.2383,29.2479,168328.0
2023-11-24 09:30:00,30.48,30.5,30.43,30.46,107958.0,29.296,29.3152,29.2479,29.2767,107958.0
2023-11-24 09:35:00,30.46,30.52,30.45,30.47,22460.0,29.2767,29.3344,29.2671,29.2864,22460.0
2023-11-24 09:40:00,30.47,30.48,30.43,30.47,21288.0,29.2864,29.296,29.2479,29.2864,21288.0
2023-11-24 09:45:00,30.45,30.46,30.41,30.46,24468.0,29.2671,29.2767,29.2287,29.2767,24468.0
2023-11-24 09:50:00,30.45,30.46,30.43,30.46,15896.0,29.2671,29.2767,29.2479,29.2767,15896.0
2023-11-24 09:55:00,30.46,30.48,30.45,30.47,22062.0,29.2767,29.296,29.2671,29.2864,22062.0
2023-11-24 10:00:00,30.47,30.5,30.45,30.5,27020.0,29.2864,29.3152,29.2671,29.3152,27020.0
2023-11-24 10:05:00,30.49,30.52,30.49,30.5,40832.0,29.3056,29.3344,29.3056,29.3152,40832.0
2023-11-24 10:10:00,30.51,30.54,30.49,30.52,69300.0,29.3248,29.3536,29.3056,29.3344,69300.0
2023-11-24 10:15:00,30.52,30.55,30.52,30.55,37358.0,29.3344,29.3632,29.3344,29.3632,37358.0
2023-11-24 10:20:00,30.55,30.58,30.55,30.56,33678.0,29.3632,29.3921,29.3632,29.3729,33678.0
2023-11-24 10:25:00,30.56,30.58,30.56,30.57,31038.0,29.3729,29.3921,29.3729,29.3825,31038.0
2023-11-24 10:30:00,30.57,30.59,30.56,30.57,20614.0,29.3825,29.4017,29.3729,29.3825,20614.0
2023-11-24 10:35:00,30.57,30.57,30.5,30.51,23244.0,29.3825,29.3825,29.3152,29.3248,23244.0
2023-11-24 10:40:00,30.52,30.55,30.51,30.54,28522.0,29.3344,29.3632,29.3248,29.3536,28522.0
2023-11-24 10:45:00,30.54,30.55,30.51,30.52,29324.0,29.3536,29.3632,29.3248,29.3344,29324.0
2023-11-24 10:50:00,30.52,30.54,30.52,30.52,18842.0,29.3344,29.3536,29.3344,29.3344,18842.0
2023-11-24 10:55:00,30.52,30.53,30.5,30.5,16306.0,29.3344,29.344,29.3152,29.3152,16306.0
2023-11-24 11:00:00,30.5,30.5,30.46,30.46,14876.0,29.3152,29.3152,29.2767,29.2767,14876.0
2023-11-24 11:05:00,30.46,30.49,30.45,30.48,12264.0,29.2767,29.3056,29.2671,29.296,12264.0
2023-11-24 11:10:00,30.48,30.5,30.48,30.49,11894.0,29.296,29.3152,29.296,29.3056,11894.0
2023-11-24 11:15:00,30.49,30.51,30.49,30.5,30728.0,29.3056,29.3248,29.3056,29.3152,30728.0
2023-11-24 11:20:00,30.5,30.52,30.48,30.51,18536.0,29.3152,29.3344,29.296,29.3248,18536.0
2023-11-24 11:25:00,30.51,30.53,30.5,30.5,10424.0,29.3248,29.344,29.3152,29.3152,10424.0
2023-11-24 11:30:00,30.5,30.52,30.49,30.5,15702.0,29.3152,29.3344,29.3056,29.3152,15702.0
2023-11-24 11:35:00,30.5,30.52,30.49,30.49,12712.0,29.3152,29.3344,29.3056,29.3056,12712.0
2023-11-24 11:40:00,30.49,30.49,30.47,30.48,11654.0,29.3056,29.3056,29.2864,29.296,11654.0
2023-11-24 11:45:00,30.48,30.49,30.47,30.48,12344.0,29.296,29.3056,29.2864,29.296,12344.0
2023-11-24 11:50:00,30.48,30.49,30.47,30.49,23274.0,29.296,29.3056,29.2864,29.3056,23274.0
2023-11-24 11:55:00,30.49,30.5,30.48,30.49,8738.0,29.3056,29.3152,29.296,29.3056,8738.0
2023-11-24 12:00:00,30.49,30.5,30.49,30.5,6552.0,29.3056,29.3152,29.3056,29.3152,6552.0
2023-11-24 12:05:00,30.49,30.52,30.49,30.51,7874.0,29.3056,29.3344,29.3056,29.3248,7874.0
2023-11-24 12:10:00,30.51,30.52,30.5,30.51,19878.0,29.3248,29.3344,29.3152,29.3248,19878.0
2023-11-24 12:15:00,30.52,30.53,30.5,30.51,4694.0,29.3344,29.344,29.3152,29.3248,4694.0
2023-11-24 12:20:00,30.5,30.5,30.48,30.48,11104.0,29.3152,29.3152,29.296,29.296,11104.0
2023-11-24 12:25:00,30.48,30.49,30.46,30.46,7642.0,29.296,29.3056,29.2767,29.2767,7642.0
2023-11-24 12:30:00,30.46,30.47,30.46,30.47,11202.0,29.2767,29.2864,29.2767,29.2864,11202.0
2023-11-24 12:35:00,30.48,30.49,30.46,30.48,15004.0,29.296,29.3056,29.2767,29.296,15004.0
2023-11-24 12:40:00,30.48,30.49,30.47,30.49,10284.0,29.296,29.3056,29.2864,29.3056,10284.0
2023-11-24 12:45:00,30.49,30.5,30.48,30.49,19176.0,29.3056,29.3152,29.296,29.3056,19176.0
2023-11-24 12:50:00,30.49,30.5,30.48,30.48,32002.0,29.3056,29.3152,29.296,29.296,32002.0
2023-11-24 12:55:00,30.48,30.49,30.46,30.49,91704.0,29.296,29.3056,29.2767,29.3056,91704.0
2023-11-27 09:30:00,30.34,30.39,30.33,30.37,82630.0,29.1614,29.2095,29.1518,29.1902,82630.0
2023-11-27 09:35:00,30.36,30.38,30.35,30.36,25722.0,29.1806,29.1998,29.171,29.1806,25722.0
2023-11-27 09:40:00,30.36,30.38,30.35,30.38,24466.0,29.1806,29.1998,29.171,29.1998,24466.0
2023-11-27 09:45:00,30.38,30.38,30.34,30.34,31764.0,29.1998,29.1998,29.1614,29.1614,31764.0
2023-11-27 09:50:00,30.34,30.36,30.34,30.36,28070.0,29.1614,29.1806,29.1614,29.1806,28070.0
2023-11-27 09:55:00,30.36,30.38,30.35,30.38,36792.0,29.1806,29.1998,29.171,29.1998,36792.0
2023-11-27 10:00:00,30.38,30.4,30.37,30.39,37870.0,29.1998,29.2191,29.1902,29.2095,37870.0
2023-11-27 10:05:00,30.39,30.4,30.35,30.35,97212.0,29.2095,29.2191,29.171,29.171,97212.0
2023-11-27 10:10:00,30.35,30.36,30.3,30.35,71952.0,29.171,29.1806,29.123,29.171,71952.0
2023-11-27 10:15:00,30.35,30.37,30.33,30.34,25094.0,29.171,29.1902,29.1518,29.1614,25094.0
2023-11-27 10:20:00,30.35,30.35,30.31,30.31,58816.0,29.171,29.171,29.1326,29.1326,58816.0
2023-11-27 10:25:00,30.31,30.35,30.31,30.33,93936.0,29.1326,29.171,29.1326,29.1518,93936.0
2023-11-27 10:30:00,30.33,30.38,30.33,30.33,103232.0,29.1518,29.1998,29.1518,29.1518,103232.0
2023-11-27 10:35:00,30.33,30.37,30.33,30.35,63654.0,29.1518,29.1902,29.1518,29.171,63654.0
2023-11-27 10:40:00,30.35,30.36,30.32,30.33,36310.0,29.171,29.1806,29.1422,29.1518,36310.0
2023-11-27 10:45:00,30.33,30.36,30.32,30.35,32300.0,29.1518,29.1806,29.1422,29.171,32300.0
2023-11-27 10:50:00,30.34,30.36,30.33,30.35,35578.0,29.1614,29.1806,29.1518,29.171,35578.0
2023-11-27 10:55:00,30.35,30.36,30.34,30.34,53364.0,29.171,29.1806,29.1614,29.1614,53364.0
2023-11-27 11:00:00,30.33,30.33,30.31,30.33,15988.0,29.1518,29.1518,29.1326,29.1518,15988.0
2023-11-27 11:05:00,30.34,30.34,30.31,30.34,21502.0,29.1614,29.1614,29.1326,29.1614,21502.0
2023-11-27 11:10:00,30.34,30.35,30.33,30.33,104720.0,29.1614,29.171,29.1518,29.1518,104720.0
2023-11-27 11:15:00,30.33,30.35,30.32,30.34,16092.0,29.1518,29.171,29.1422,29.1614,16092.0
2023-11-27 11:20:00,30.35,30.36,30.34,30.35,20112.0,29.171,29.1806,29.1614,29.171,20112.0
2023-11-27 11:25:00,30.35,30.38,30.34,30.38,20754.0,29.171,29.1998,29.1614,29.1998,20754.0
2023-11-27 11:30:00,30.38,30.38,30.35,30.36,8896.0,29.1998,29.1998,29.171,29.1806,8896.0
2023-11-27 11:35:00,30.36,30.37,30.35,30.36,18704.0,29.1806,29.1902,29.171,29.1806,18704.0
2023-11-27 11:40:00,30.37,30.37,30.34,30.35,15964.0,29.1902,29.1902,29.1614,29.171,15964.0
2023-11-27 11:45:00,30.35,30.35,30.34,30.35,8126.0,29.171,29.171,29.1614,29.171,8126.0
2023-11-27 11:50:00,30.35,30.39,30.34,30.39,27022.0,29.171,29.2095,29.1614,29.2095,27022.0
2023-11-27 11:55:00,30.39,30.42,30.38,30.38,23660.0,29.2095,29.2383,29.1998,29.1998,23660.0
2023-11-27 12:00:00,30.38,30.38,30.37,30.38,17104.0,29.1998,29.1998,29.1902,29.1998,17104.0
2023-11-27 12:05:00,30.38,30.39,30.37,30.38,26742.0,29.1998,29.2095,29.1902,29.1998,26742.0
2023-11-27 12:10:00,30.38,30.4,30.37,30.39,15604.0,29.1998,29.2191,29.1902,29.2095,15604.0
2023-11-27 12:15:00,30.39,30.39,30.36,30.36,16366.0,29.2095,29.2095,29.1806,29.1806,16366.0
2023-11-27 12:20:00,30.36,30.38,30.35,30.35,18844.0,29.1806,29.1998,29.171,29.171,18844.0
2023-11-27 12:25:00,30.35,30.36,30.34,30.35,16914.0,29.171,29.1806,29.1614,29.171,16914.0
2023-11-27 12:30:00,30.35,30.38,30.34,30.38,14162.0,29.171,29.1998,29.1614,29.1998,14162.0
2023-11-27 12:35:00,30.38,30.38,30.36,30.38,18454.0,29.1998,29.1998,29.1806,29.1998,18454.0
2023-11-27 12:40:00,30.38,30.4,30.37,30.4,12470.0,29.1998,29.2191,29.1902,29.2191,12470.0
2023-11-27 12:45:00,30.39,30.4,30.38,30.39,17744.0,29.2095,29.2191,29.1998,29.2095,17744.0
2023-11-27 12:50:00,30.39,30.41,30.39,30.4,8278.0,29.2095,29.2287,29.2095,29.2191,8278.0
2023-11-27 12:55:00,30.4,30.41,30.4,30.4,7520.0,29.2191,29.2287,29.2191,29.2191,7520.0
2023-11-27 13:00:00,30.4,30.4,30.38,30.38,11420.0,29.2191,29.2191,29.1998,29.1998,11420.0
2023-11-27 13:05:00,30.38,30.39,30.37,30.39,18828.0,29.1998,29.2095,29.1902,29.2095,18828.0
2023-11-27 13:10:00,30.39,30.41,30.39,30.41,17030.0,29.2095,29.2287,29.2095,29.2287,17030.0
2023-11-27 13:15:00,30.41,30.43,30.41,30.42,30392.0,29.2287,29.2479,29.2287,29.2383,30392.0
2023-11-27 13:20:00,30.43,30.43,30.41,30.41,8778.0,29.2479,29.2479,29.2287,29.2287,8778.0
2023-11-27 13:25:00,30.41,30.41,30.4,30.41,69850.0,29.2287,29.2287,29.2191,29.2287,69850.0
2023-11-27 13:30:00,30.41,30.44,30.41,30.44,16774.0,29.2287,29.2575,29.2287,29.2575,16774.0
2023-11-27 13:35:00,30.44,30.44,30.43,30.44,14990.0,29.2575,29.2575,29.2479,29.2575,14990.0
2023-11-27 13:40:00,30.43,30.47,30.43,30.46,36312.0,29.2479,29.2864,29.2479,29.2767,36312.0
2023-11-27 13:45:00,30.46,30.46,30.43,30.46,24006.0,29.2767,29.2767,29.2479,29.2767,24006.0
2023-11-27 13:50:00,30.45,30.47,30.45,30.46,14072.0,29.2671,29.2864,29.2671,29.2767,14072.0
2023-11-27 13:55:00,30.45,30.45,30.43,30.43,7766.0,29.2671,29.2671,29.2479,29.2479,7766.0
2023-11-27 14:00:00,30.43,30.43,30.43,30.43,7460.0,29.2479,29.2479,29.2479,29.2479,7460.0
2023-11-27 14:05:00,30.43,30.44,30.43,30.43,12016.0,29.2479,29.2575,29.2479,29.2479,12016.0
2023-11-27 14:10:00,30.43,30.47,30.43,30.47,68424.0,29.2479,29.2864,29.2479,29.2864,68424.0
2023-11-27 14:15:00,30.47,30.5,30.45,30.49,36900.0,29.2864,29.3152,29.2671,29.3056,36900.0
2023-11-27 14:20:00,30.49,30.49,30.48,30.48,17244.0,29.3056,29.3056,29.296,29.296,17244.0
2023-11-27 14:25:00,30.48,30.48,30.46,30.47,30222.0,29.296,29.296,29.2767,29.2864,30222.0
2023-11-27 14:30:00,30.47,30.47,30.46,30.47,21096.0,29.2864,29.2864,29.2767,29.2864,21096.0
2023-11-27 14:35:00,30.47,30.48,30.47,30.47,23650.0,29.2864,29.296,29.2864,29.2864,23650.0
2023-11-27 14:40:00,30.47,30.47,30.44,30.46,23144.0,29.2864,29.2864,29.2575,29.2767,23144.0
2023-11-27 14:45:00,30.46,30.47,30.45,30.45,34778.0,29.2767,29.2864,29.2671,29.2671,34778.0
2023-11-27 14:50:00,30.45,30.47,30.45,30.47,18898.0,29.2671,29.2864,29.2671,29.2864,18898.0
2023-11-27 14:55:00,30.47,30.52,30.47,30.51,68520.0,29.2864,29.3344,29.2864,29.3248,68520.0
2023-11-27 15:00:00,30.52,30.53,30.48,30.49,103210.0,29.3344,29.344,29.296,29.3056,103210.0
2023-11-27 15:05:00,30.49,30.49,30.47,30.49,33064.0,29.3056,29.3056,29.2864,29.3056,33064.0
2023-11-27 15:10:00,30.49,30.49,30.47,30.47,41828.0,29.3056,29.3056,29.2864,29.2864,41828.0
2023-11-27 15:15:00,30.47,30.5,30.47,30.48,51896.0,29.2864,29.3152,29.2864,29.296,51896.0
2023-11-27 15:20:00,30.48,30.49,30.46,30.47,25434.0,29.296,29.3056,29.2767,29.2864,25434.0
2023-11-27 15:25:00,30.47,30.48,30.46,30.47,38606.0,29.2864,29.296,29.2767,29.2864,38606.0
2023-11-27 15:30:00,30.47,30.48,30.45,30.46,53704.0,29.2864,29.296,29.2671,29.2767,53704.0
2023-11-27 15:35:00,30.46,30.48,30.44,30.45,38384.0,29.2767,29.296,29.2575,29.2671,38384.0
2023-11-27 15:40:00,30.45,30.46,30.43,30.45,81362.0,29.2671,29.2767,29.2479,29.2671,81362.0
2023-11-27 15:45:00,30.45,30.46,30.44,30.45,108672.0,29.2671,29.2767,29.2575,29.2671,108672.0
2023-11-27 15:50:00,30.45,30.5,30.45,30.49,181132.0,29.2671,29.3152,29.2671,29.3056,181132.0
2023-11-27 15:55:00,30.49,30.49,30.46,30.48,306006.0,29.3056,29.3056,29.2767,29.296,306006.0
2023-11-28 09:30:00,30.42,30.48,30.38,30.42,73408.0,29.2383,29.296,29.1998,29.2383,73408.0
2023-11-28 09:35:00,30.43,30.43,30.36,30.43,19746.0,29.2479,29.2479,29.1806,29.2479,19746.0
2023-11-28 09:40:00,30.43,30.45,30.38,30.39,22678.0,29.2479,29.2671,29.1998,29.2095,22678.0
2023-11-28 09:45:00,30.39,30.41,30.38,30.39,23714.0,29.2095,29.2287,29.1998,29.2095,23714.0
2023-11-28 09:50:00,30.39,30.4,30.38,30.4,17392.0,29.2095,29.2191,29.1998,29.2191,17392.0
2023-11-28 09:55:00,30.4,30.41,30.37,30.41,22470.0,29.2191,29.2287,29.1902,29.2287,22470.0
2023-11-28 10:00:00,30.41,30.42,30.36,30.4,29916.0,29.2287,29.2383,29.1806,29.2191,29916.0
2023-11-28 10:05:00,30.39,30.4,30.37,30.38,23386.0,29.2095,29.2191,29.1902,29.1998,23386.0
2023-11-28 10:10:00,30.38,30.38,30.36,30.38,16818.0,29.1998,29.1998,29.1806,29.1998,16818.0
2023-11-28 10:15:00,30.38,30.42,30.38,30.4,21784.0,29.1998,29.2383,29.1998,29.2191,21784.0
2023-11-28 10:20:00,30.4,30.42,30.4,30.4,17008.0,29.2191,29.2383,29.2191,29.2191,17008.0
2023-11-28 10:25:00,30.41,30.43,30.39,30.4,19336.0,29.2287,29.2479,29.2095,29.2191,19336.0
2023-11-28 10:30:00,30.4,30.43,30.39,30.43,25410.0,29.2191,29.2479,29.2095,29.2479,25410.0
2023-11-28 10:35:00,30.43,30.43,30.39,30.42,37954.0,29.2479,29.2479,29.2095,29.2383,37954.0
2023-11-28 10:40:00,30.43,30.48,30.43,30.48,62422.0,29.2479,29.296,29.2479,29.296,62422.0
2023-11-28 10:45:00,30.48,30.48,30.45,30.45,21256.0,29.296,29.296,29.2671,29.2671,21256.0
2023-11-28 10:50:00,30.45,30.49,30.45,30.46,73162.0,29.2671,29.3056,29.2671,29.2767,73162.0
2023-11-28 10:55:00,30.45,30.46,30.4,30.42,23190.0,29.2671,29.2767,29.2191,29.2383,23190.0
2023-11-28 11:00:00,30.43,30.43,30.4,30.43,11420.0,29.2479,29.2479,29.2191,29.2479,11420.0
2023-11-28 11:05:00,30.43,30.44,30.41,30.42,16552.0,29.2479,29.2575,29.2287,29.2383,16552.0
2023-11-28 11:10:00,30.42,30.42,30.38,30.39,20148.0,29.2383,29.2383,29.1998,29.2095,20148.0
2023-11-28 11:15:00,30.39,30.4,30.38,30.39,19244.0,29.2095,29.2191,29.1998,29.2095,19244.0
2023-11-28 11:20:00,30.39,30.4,30.36,30.4,25486.0,29.2095,29.2191,29.1806,29.2191,25486.0
2023-11-28 11:25:00,30.39,30.39,30.35,30.36,17194.0,29.2095,29.2095,29.171,29.1806,17194.0
2023-11-28 11:30:00,30.36,30.4,30.35,30.4,14518.0,29.1806,29.2191,29.171,29.2191,14518.0
2023-11-28 11:35:00,30.4,30.4,30.38,30.39,21844.0,29.2191,29.2191,29.1998,29.2095,21844.0
2023-11-28 11:40:00,30.39,30.41,30.38,30.4,23618.0,29.2095,29.2287,29.1998,29.2191,23618.0
2023-11-28 11:45:00,30.4,30.42,30.35,30.36,53376.0,29.2191,29.2383,29.171,29.1806,53376.0
2023-11-28 11:50:00,30.36,30.38,30.36,30.36,15084.0,29.1806,29.1998,29.1806,29.1806,15084.0
2023-11-28 11:55:00,30.36,30.36,30.33,30.34,24002.0,29.1806,29.1806,29.1518,29.1614,24002.0
2023-11-28 12:00:00,30.34,30.35,30.29,30.3,17148.0,29.1614,29.171,29.1133,29.123,17148.0
2023-11-28 12:05:00,30.3,30.3,30.26,30.28,25404.0,29.123,29.123,29.0845,29.1037,25404.0
2023-11-28 12:10:00,30.28,30.28,30.25,30.25,17182.0,29.1037,29.1037,29.0749,29.0749,17182.0
2023-11-28 12:15:00,30.25,30.25,30.2,30.2,70640.0,29.0749,29.0749,29.0268,29.0268,70640.0
2023-11-28 12:20:00,30.2,30.2,30.11,30.11,19906.0,29.0268,29.0268,28.9403,28.9403,19906.0
2023-11-28 12:25:00,30.11,30.14,30.08,30.1,40116.0,28.9403,28.9692,28.9115,28.9307,40116.0
2023-11-28 12:30:00,30.1,30.11,30.05,30.11,39790.0,28.9307,28.9403,28.8827,28.9403,39790.0
2023-11-28 12:35:00,30.11,30.13,30.1,30.11,18924.0,28.9403,28.9596,28.9307,28.9403,18924.0
2023-11-28 12:40:00,30.11,30.13,30.1,30.11,24342.0,28.9403,28.9596,28.9307,28.9403,24342.0
2023-11-28 12:45:00,30.11,30.11,30.08,30.08,38396.0,28.9403,28.9403,28.9115,28.9115,38396.0
2023-11-28 12:50:00,30.08,30.09,30.06,30.08,134474.0,28.9115,28.9211,28.8923,28.9115,134474.0
2023-11-28 12:55:00,30.08,30.1,30.07,30.08,103674.0,28.9115,28.9307,28.9019,28.9115,103674.0
2023-11-28 13:00:00,30.08,30.08,29.97,29.99,98944.0,28.9115,28.9115,28.8058,28.825,98944.0
2023-11-28 13:05:00,30.0,30.04,29.99,30.02,34864.0,28.8346,28.8731,28.825,28.8538,34864.0
2023-11-28 13:10:00,30.02,30.02,29.94,29.96,71310.0,28.8538,28.8538,28.7769,28.7962,71310.0
2023-11-28 13:15:00,29.96,29.96,29.92,29.96,42544.0,28.7962,28.7962,28.7577,28.7962,42544.0
2023-11-28 13:20:00,29.96,29.97,29.92,29.94,54492.0,28.7962,28.8058,28.7577,28.7769,54492.0
2023-11-28 13:25:00,29.94,29.99,29.93,29.99,80008.0,28.7769,28.825,28.7673,28.825,80008.0
2023-11-28 13:30:00,29.99,30.0,29.97,29.98,36692.0,28.825,28.8346,28.8058,28.8154,36692.0
2023-11-28 13:35:00,29.98,30.0,29.97,29.98,92694.0,28.8154,28.8346,28.8058,28.8154,92694.0
2023-11-28 13:40:00,29.98,30.0,29.97,29.99,31532.0,28.8154,28.8346,28.8058,28.825,31532.0
2023-11-28 13:45:00,29.99,30.02,29.99,30.02,27076.0,28.825,28.8538,28.825,28.8538,27076.0
2023-11-28 13:50:00,30.02,30.05,30.0,30.03,77288.0,28.8538,28.8827,28.8346,28.8634,77288.0
2023-11-28 13:55:00,30.03,30.04,29.98,29.99,53766.0,28.8634,28.8731,28.8154,28.825,53766.0
2023-11-28 14:00:00,29.99,29.99,29.96,29.97,29372.0,28.825,28.825,28.7962,28.8058,29372.0
2023-11-28 14:05:00,29.97,29.98,29.93,29.93,40158.0,28.8058,28.8154,28.7673,28.7673,40158.0
2023-11-28 14:10:00,29.93,29.95,29.92,29.93,65732.0,28.7673,28.7866,28.7577,28.7673,65732.0
2023-11-28 14:15:00,29.93,29.96,29.92,29.95,73136.0,28.7673,28.7962,28.7577,28.7866,73136.0
2023-11-28 14:20:00,29.95,29.98,29.95,29.98,30156.0,28.7866,28.8154,28.7866,28.8154,30156.0
2023-11-28 14:25:00,29.98,29.98,29.97,29.97,27094.0,28.8154,28.8154,28.8058,28.8058,27094.0
2023-11-28 14:30:00,29.97,29.98,29.96,29.98,30830.0,28.8058,28.8154,28.7962,28.8154,30830.0
2023-11-28 14:35:00,29.98,30.01,29.97,30.0,31794.0,28.8154,28.8442,28.8058,28.8346,31794.0
2023-11-28 14:40:00,30.0,30.03,30.0,30.0,32980.0,28.8346,28.8634,28.8346,28.8346,32980.0
2023-11-28 14:45:00,30.0,30.02,30.0,30.0,28938.0,28.8346,28.8538,28.8346,28.8346,28938.0
2023-11-28 14:50:00,30.0,30.04,30.0,30.04,32090.0,28.8346,28.8731,28.8346,28.8731,32090.0
2023-11-28 14:55:00,30.04,30.05,30.03,30.04,27268.0,28.8731,28.8827,28.8634,28.8731,27268.0
2023-11-28 15:00:00,30.04,30.05,30.03,30.04,25814.0,28.8731,28.8827,28.8634,28.8731,25814.0
2023-11-28 15:05:00,30.04,30.07,30.03,30.06,47358.0,28.8731,28.9019,28.8634,28.8923,47358.0
2023-11-28 15:10:00,30.06,30.07,30.03,30.03,19646.0,28.8923,28.9019,28.8634,28.8634,19646.0
2023-11-28 15:15:00,30.04,30.04,30.02,30.02,25336.0,28.8731,28.8731,28.8538,28.8538,25336.0
2023-11-28 15:20:00,30.02,30.02,29.99,30.02,34402.0,28.8538,28.8538,28.825,28.8538,34402.0
2023-11-28 15:25:00,30.02,30.02,30.0,30.0,20858.0,28.8538,28.8538,28.8346,28.8346,20858.0
2023-11-28 15:30:00,30.0,30.02,30.0,30.01,46172.0,28.8346,28.8538,28.8346,28.8442,46172.0
2023-11-28 15:35:00,30.01,30.01,29.99,30.0,32400.0,28.8442,28.8442,28.825,28.8346,32400.0
2023-11-28 15:40:00,30.0,30.01,29.98,30.0,66574.0,28.8346,28.8442,28.8154,28.8346,66574.0
2023-11-28 15:45:00,30.0,30.01,29.98,30.0,65828.0,28.8346,28.8442,28.8154,28.8346,65828.0
2023-11-28 15:50:00,30.0,30.02,29.95,29.96,165536.0,28.8346,28.8538,28.7866,28.7962,165536.0
2023-11-28 15:55:00,29.96,29.98,29.93,29.95,318174.0,28.7962,28.8154,28.7673,28.7866,318174.0
2023-11-29 09:30:00,30.07,30.2,30.07,30.11,90532.0,28.9019,29.0268,28.9019,28.9403,90532.0
2023-11-29 09:35:00,30.11,30.11,30.03,30.06,23752.0,28.9403,28.9403,28.8634,28.8923,23752.0
2023-11-29 09:40:00,30.07,30.07,29.99,29.99,23778.0,28.9019,28.9019,28.825,28.825,23778.0
2023-11-29 09:45:00,29.99,30.03,29.99,29.99,47486.0,28.825,28.8634,28.825,28.825,47486.0
2023-11-29 09:50:00,29.99,30.02,29.97,30.0,50352.0,28.825,28.8538,28.8058,28.8346,50352.0
2023-11-29 09:55:00,30.0,30.02,29.98,29.99,47398.0,28.8346,28.8538,28.8154,28.825,47398.0
2023-11-29 10:00:00,30.0,30.01,29.92,29.92,109426.0,28.8346,28.8442,28.7577,28.7577,109426.0
2023-11-29 10:05:00,29.92,29.92,29.78,29.79,60130.0,28.7577,28.7577,28.6232,28.6328,60130.0
2023-11-29 10:10:00,29.79,29.81,29.75,29.75,138436.0,28.6328,28.652,28.5943,28.5943,138436.0
2023-11-29 10:15:00,29.75,29.79,29.74,29.75,174362.0,28.5943,28.6328,28.5847,28.5943,174362.0
2023-11-29 10:20:00,29.75,29.84,29.73,29.83,53598.0,28.5943,28.6808,28.5751,28.6712,53598.0
2023-11-29 10:25:00,29.84,29.88,29.83,29.84,40694.0,28.6808,28.7193,28.6712,28.6808,40694.0
2023-11-29 10:30:00,29.85,29.89,29.82,29.87,26998.0,28.6904,28.7289,28.6616,28.7097,26998.0
2023-11-29 10:35:00,29.88,29.91,29.87,29.88,13638.0,28.7193,28.7481,28.7097,28.7193,13638.0
2023-11-29 10:40:00,29.87,29.9,29.85,29.87,27708.0,28.7097,28.7385,28.6904,28.7097,27708.0
2023-11-29 10:45:00,29.88,29.92,29.86,29.92,18622.0,28.7193,28.7577,28.7,28.7577,18622.0
2023-11-29 10:50:00,29.93,29.93,29.88,29.88,21740.0,28.7673,28.7673,28.7193,28.7193,21740.0
2023-11-29 10:55:00,29.88,29.89,29.84,29.84,22168.0,28.7193,28.7289,28.6808,28.6808,22168.0
2023-11-29 11:00:00,29.84,29.84,29.82,29.83,31542.0,28.6808,28.6808,28.6616,28.6712,31542.0
2023-11-29 11:05:00,29.83,29.83,29.79,29.8,20656.0,28.6712,28.6712,28.6328,28.6424,20656.0
2023-11-29 11:10:00,29.8,29.8,29.77,29.78,23776.0,28.6424,28.6424,28.6135,28.6232,23776.0
2023-11-29 11:15:00,29.79,29.79,29.74,29.75,28324.0,28.6328,28.6328,28.5847,28.5943,28324.0
2023-11-29 11:20:00,29.75,29.79,29.74,29.78,6928.0,28.5943,28.6328,28.5847,28.6232,6928.0
2023-11-29 11:25:00,29.78,29.81,29.78,29.8,15968.0,28.6232,28.652,28.6232,28.6424,15968.0
2023-11-29 11:30:00,29.8,29.81,29.78,29.78,32684.0,28.6424,28.652,28.6232,28.6232,32684.0
2023-11-29 11:35:00,29.78,29.83,29.78,29.81,12766.0,28.6232,28.6712,28.6232,28.652,12766.0
2023-11-29 11:40:00,29.81,29.85,29.81,29.83,14722.0,28.652,28.6904,28.652,28.6712,14722.0
2023-11-29 11:45:00,29.82,29.83,29.82,29.82,15586.0,28.6616,28.6712,28.6616,28.6616,15586.0
2023-11-29 11:50:00,29.82,29.84,29.81,29.83,15548.0,28.6616,28.6808,28.652,28.6712,15548.0
2023-11-29 11:55:00,29.84,29.86,29.83,29.86,16884.0,28.6808,28.7,28.6712,28.7,16884.0
2023-11-29 12:00:00,29.86,29.88,29.85,29.87,14918.0,28.7,28.7193,28.6904,28.7097,14918.0
2023-11-29 12:05:00,29.87,29.88,29.86,29.88,13924.0,28.7097,28.7193,28.7,28.7193,13924.0
2023-11-29 12:10:00,29.88,29.9,29.88,29.9,20404.0,28.7193,28.7385,28.7193,28.7385,20404.0
2023-11-29 12:15:00,29.9,29.93,29.89,29.92,21150.0,28.7385,28.7673,28.7289,28.7577,21150.0
2023-11-29 12:20:00,29.92,29.92,29.91,29.92,19564.0,28.7577,28.7577,28.7481,28.7577,19564.0
2023-11-29 12:25:00,29.92,29.94,29.92,29.94,9998.0,28.7577,28.7769,28.7577,28.7769,9998.0
2023-11-29 12:30:00,29.95,29.95,29.92,29.92,30770.0,28.7866,28.7866,28.7577,28.7577,30770.0
2023-11-29 12:35:00,29.92,29.94,29.92,29.93,16760.0,28.7577,28.7769,28.7577,28.7673,16760.0
2023-11-29 12:40:00,29.93,29.93,29.92,29.92,17648.0,28.7673,28.7673,28.7577,28.7577,17648.0
2023-11-29 12:45:00,29.92,29.92,29.89,29.9,13282.0,28.7577,28.7577,28.7289,28.7385,13282.0
2023-11-29 12:50:00,29.9,29.9,29.88,29.89,9558.0,28.7385,28.7385,28.7193,28.7289,9558.0
2023-11-29 12:55:00,29.89,29.89,29.86,29.88,14664.0,28.7289,28.7289,28.7,28.7193,14664.0
2023-11-29 13:00:00,29.88,29.89,29.86,29.86,22274.0,28.7193,28.7289,28.7,28.7,22274.0
2023-11-29 13:05:00,29.86,29.89,29.86,29.89,10400.0,28.7,28.7289,28.7,28.7289,10400.0
2023-11-29 13:10:00,29.89,29.89,29.86,29.88,12214.0,28.7289,28.7289,28.7,28.7193,12214.0
2023-11-29 13:15:00,29.87,29.89,29.86,29.88,13864.0,28.7097,28.7289,28.7,28.7193,13864.0
2023-11-29 13:20:00,29.89,29.9,29.88,29.9,18518.0,28.7289,28.7385,28.7193,28.7385,18518.0
2023-11-29 13:25:00,29.9,29.94,29.89,29.93,35662.0,28.7385,28.7769,28.7289,28.7673,35662.0
2023-11-29 13:30:00,29.93,29.93,29.91,29.92,19592.0,28.7673,28.7673,28.7481,28.7577,19592.0
2023-11-29 13:35:00,29.92,29.93,29.91,29.92,11260.0,28.7577,28.7673,28.7481,28.7577,11260.0
2023-11-29 13:40:00,29.93,29.93,29.92,29.93,9716.0,28.7673,28.7673,28.7577,28.7673,9716.0
2023-11-29 13:45:00,29.93,29.95,29.93,29.93,15752.0,28.7673,28.7866,28.7673,28.7673,15752.0
2023-11-29 13:50:00,29.93,29.94,29.9,29.92,15500.0,28.7673,28.7769,28.7385,28.7577,15500.0
2023-11-29 13:55:00,29.91,29.92,29.9,29.92,10228.0,28.7481,28.7577,28.7385,28.7577,10228.0
2023-11-29 14:00:00,29.92,29.93,29.9,29.9,17230.0,28.7577,28.7673,28.7385,28.7385,17230.0
2023-11-29 14:05:00,29.9,29.92,29.89,29.9,19430.0,28.7385,28.7577,28.7289,28.7385,19430.0
2023-11-29 14:10:00,29.9,29.91,29.89,29.9,34638.0,28.7385,28.7481,28.7289,28.7385,34638.0
2023-11-29 14:15:00,29.89,29.91,29.88,29.9,84924.0,28.7289,28.7481,28.7193,28.7385,84924.0
2023-11-29 14:20:00,29.9,29.91,29.89,29.9,48854.0,28.7385,28.7481,28.7289,28.7385,48854.0
2023-11-29 14:25:00,29.9,29.91,29.84,29.85,45386.0,28.7385,28.7481,28.6808,28.6904,45386.0
2023-11-29 14:30:00,29.84,29.85,29.82,29.84,27190.0,28.6808,28.6904,28.6616,28.6808,27190.0
2023-11-29 14:35:00,29.85,29.85,29.81,29.81,26038.0,28.6904,28.6904,28.652,28.652,26038.0
2023-11-29 14:40:00,29.81,29.85,29.8,29.82,76770.0,28.652,28.6904,28.6424,28.6616,76770.0
2023-11-29 14:45:00,29.82,29.83,29.8,29.82,25972.0,28.6616,28.6712,28.6424,28.6616,25972.0
2023-11-29 14:50:00,29.82,29.82,29.81,29.81,14470.0,28.6616,28.6616,28.652,28.652,14470.0
2023-11-29 14:55:00,29.81,29.81,29.79,29.81,25768.0,28.652,28.652,28.6328,28.652,25768.0
2023-11-29 15:00:00,29.8,29.81,29.8,29.81,18844.0,28.6424,28.652,28.6424,28.652,18844.0
2023-11-29 15:05:00,29.81,29.81,29.78,29.8,22752.0,28.652,28.652,28.6232,28.6424,22752.0
2023-11-29 15:10:00,29.8,29.84,29.79,29.83,80694.0,28.6424,28.6808,28.6328,28.6712,80694.0
2023-11-29 15:15:00,29.83,29.83,29.8,29.83,52280.0,28.6712,28.6712,28.6424,28.6712,52280.0
2023-11-29 15:20:00,29.83,29.85,29.82,29.84,43760.0,28.6712,28.6904,28.6616,28.6808,43760.0
2023-11-29 15:25:00,29.84,29.84,29.81,29.83,32374.0,28.6808,28.6808,28.652,28.6712,32374.0
2023-11-29 15:30:00,29.83,29.83,29.8,29.81,47498.0,28.6712,28.6712,28.6424,28.652,47498.0
2023-11-29 15:35:00,29.81,29.83,29.79,29.79,53054.0,28.652,28.6712,28.6328,28.6328,53054.0
2023-11-29 15:40:00,29.79,29.84,29.78,29.84,25512.0,28.6328,28.6808,28.6232,28.6808,25512.0
2023-11-29 15:45:00,29.84,29.84,29.82,29.83,47310.0,28.6808,28.6808,28.6616,28.6712,47310.0
2023-11-29 15:50:00,29.84,29.85,29.81,29.83,98150.0,28.6808,28.6904,28.652,28.6712,98150.0
2023-11-29 15:55:00,29.82,29.83,29.81,29.83,204512.0,28.6616,28.6712,28.652,28.6712,204512.0
2023-11-30 09:30:00,29.99,30.0,29.81,29.81,64958.0,28.825,28.8346,28.652,28.652,64958.0
2023-11-30 09:35:00,29.83,29.84,29.78,29.78,34710.0,28.6712,28.6808,28.6232,28.6232,34710.0
2023-11-30 09:40:00,29.77,29.83,29.75,29.83,37860.0,28.6135,28.6712,28.5943,28.6712,37860.0
2023-11-30 09:45:00,29.84,29.85,29.77,29.85,28244.0,28.6808,28.6904,28.6135,28.6904,28244.0
2023-11-30 09:50:00,29.86,29.94,29.85,29.93,22238.0,28.7,28.7769,28.6904,28.7673,22238.0
2023-11-30 09:55:00,29.93,29.97,29.92,29.97,19702.0,28.7673,28.8058,28.7577,28.8058,19702.0
2023-11-30 10:00:00,29.99,29.99,29.89,29.92,46314.0,28.825,28.825,28.7289,28.7577,46314.0
2023-11-30 10:05:00,29.92,29.96,29.92,29.95,26240.0,28.7577,28.7962,28.7577,28.7866,26240.0
2023-11-30 10:10:00,29.95,29.98,29.93,29.98,17594.0,28.7866,28.8154,28.7673,28.8154,17594.0
2023-11-30 10:15:00,29.99,30.01,29.96,30.0,236096.0,28.825,28.8442,28.7962,28.8346,236096.0
2023-11-30 10:20:00,30.0,30.09,30.0,30.06,96190.0,28.8346,28.9211,28.8346,28.8923,96190.0
2023-11-30 10:25:00,30.06,30.07,30.03,30.03,20592.0,28.8923,28.9019,28.8634,28.8634,20592.0
2023-11-30 10:30:00,30.03,30.04,30.0,30.0,31050.0,28.8634,28.8731,28.8346,28.8346,31050.0
2023-11-30 10:35:00,30.0,30.03,29.97,29.97,75738.0,28.8346,28.8634,28.8058,28.8058,75738.0
2023-11-30 10:40:00,29.97,30.0,29.96,29.99,27490.0,28.8058,28.8346,28.7962,28.825,27490.0
2023-11-30 10:45:00,30.0,30.01,29.98,30.01,21516.0,28.8346,28.8442,28.8154,28.8442,21516.0
2023-11-30 10:50:00,30.0,30.03,30.0,30.03,19364.0,28.8346,28.8634,28.8346,28.8634,19364.0
2023-11-30 10:55:00,30.03,30.06,30.02,30.06,18700.0,28.8634,28.8923,28.8538,28.8923,18700.0
2023-11-30 11:00:00,30.06,30.08,30.02,30.02,32908.0,28.8923,28.9115,28.8538,28.8538,32908.0
2023-11-30 11:05:00,30.02,30.03,30.0,30.03,21798.0,28.8538,28.8634,28.8346,28.8634,21798.0
2023-11-30 11:10:00,30.03,30.05,30.02,30.05,10440.0,28.8634,28.8827,28.8538,28.8827,10440.0
2023-11-30 11:15:00,30.05,30.06,30.02,30.03,12248.0,28.8827,28.8923,28.8538,28.8634,12248.0
2023-11-30 11:20:00,30.03,30.05,30.01,30.02,50022.0,28.8634,28.8827,28.8442,28.8538,50022.0
2023-11-30 11:25:00,30.02,30.04,29.96,29.97,23594.0,28.8538,28.8731,28.7962,28.8058,23594.0
2023-11-30 11:30:00,29.97,29.98,29.92,29.93,27038.0,28.8058,28.8154,28.7577,28.7673,27038.0
2023-11-30 11:35:00,29.93,29.93,29.9,29.91,14010.0,28.7673,28.7673,28.7385,28.7481,14010.0
2023-11-30 11:40:00,29.91,29.91,29.86,29.86,15682.0,28.7481,28.7481,28.7,28.7,15682.0
2023-11-30 11:45:00,29.85,29.86,29.83,29.86,22114.0,28.6904,28.7,28.6712,28.7,22114.0
2023-11-30 11:50:00,29.85,29.88,29.85,29.88,20284.0,28.6904,28.7193,28.6904,28.7193,20284.0
2023-11-30 11:55:00,29.87,29.88,29.84,29.85,20156.0,28.7097,28.7193,28.6808,28.6904,20156.0
2023-11-30 12:00:00,29.84,29.89,29.83,29.89,35896.0,28.6808,28.7289,28.6712,28.7289,35896.0
2023-11-30 12:05:00,29.89,29.91,29.88,29.9,17778.0,28.7289,28.7481,28.7193,28.7385,17778.0
2023-11-30 12:10:00,29.9,29.9,29.88,29.89,18496.0,28.7385,28.7385,28.7193,28.7289,18496.0
2023-11-30 12:15:00,29.88,29.88,29.84,29.85,26436.0,28.7193,28.7193,28.6808,28.6904,26436.0
2023-11-30 12:20:00,29.85,29.85,29.83,29.85,15020.0,28.6904,28.6904,28.6712,28.6904,15020.0
2023-11-30 12:25:00,29.85,29.85,29.82,29.83,15082.0,28.6904,28.6904,28.6616,28.6712,15082.0
2023-11-30 12:30:00,29.83,29.84,29.82,29.83,13364.0,28.6712,28.6808,28.6616,28.6712,13364.0
2023-11-30 12:35:00,29.83,29.83,29.81,29.82,9586.0,28.6712,28.6712,28.652,28.6616,9586.0
2023-11-30 12:40:00,29.81,29.85,29.81,29.84,31756.0,28.652,28.6904,28.652,28.6808,31756.0
2023-11-30 12:45:00,29.84,29.85,29.84,29.85,8232.0,28.6808,28.6904,28.6808,28.6904,8232.0
2023-11-30 12:50:00,29.85,29.85,29.82,29.83,14448.0,28.6904,28.6904,28.6616,28.6712,14448.0
2023-11-30 12:55:00,29.83,29.84,29.82,29.84,15846.0,28.6712,28.6808,28.6616,28.6808,15846.0
2023-11-30 13:00:00,29.84,29.85,29.84,29.85,12758.0,28.6808,28.6904,28.6808,28.6904,12758.0
2023-11-30 13:05:00,29.85,29.86,29.83,29.85,18708.0,28.6904,28.7,28.6712,28.6904,18708.0
2023-11-30 13:10:00,29.85,29.88,29.85,29.86,15680.0,28.6904,28.7193,28.6904,28.7,15680.0
2023-11-30 13:15:00,29.86,29.9,29.86,29.89,6848.0,28.7,28.7385,28.7,28.7289,6848.0
2023-11-30 13:20:00,29.89,29.92,29.89,29.92,14536.0,28.7289,28.7577,28.7289,28.7577,14536.0
2023-11-30 13:25:00,29.92,29.92,29.89,29.9,7168.0,28.7577,28.7577,28.7289,28.7385,7168.0
2023-11-30 13:30:00,29.9,29.91,29.87,29.91,12264.0,28.7385,28.7481,28.7097,28.7481,12264.0
2023-11-30 13:35:00,29.91,29.91,29.9,29.9,11200.0,28.7481,28.7481,28.7385,28.7385,11200.0
2023-11-30 13:40:00,29.9,29.91,29.9,29.9,10358.0,28.7385,28.7481,28.7385,28.7385,10358.0
2023-11-30 13:45:00,29.9,29.9,29.89,29.9,14714.0,28.7385,28.7385,28.7289,28.7385,14714.0
2023-11-30 13:50:00,29.9,29.9,29.87,29.88,18880.0,28.7385,28.7385,28.7097,28.7193,18880.0
2023-11-30 13:55:00,29.88,29.89,29.87,29.89,15940.0,28.7193,28.7289,28.7097,28.7289,15940.0
2023-11-30 14:00:00,29.89,29.92,29.89,29.92,11870.0,28.7289,28.7577,28.7289,28.7577,11870.0
2023-11-30 14:05:00,29.92,29.93,29.91,29.92,15332.0,28.7577,28.7673,28.7481,28.7577,15332.0
2023-11-30 14:10:00,29.92,29.93,29.92,29.92,18442.0,28.7577,28.7673,28.7577,28.7577,18442.0
2023-11-30 14:15:00,29.93,29.94,29.92,29.93,36988.0,28.7673,28.7769,28.7577,28.7673,36988.0
2023-11-30 14:20:00,29.93,29.93,29.9,29.91,9698.0,28.7673,28.7673,28.7385,28.7481,9698.0
2023-11-30 14:25:00,29.91,29.92,29.9,29.91,20086.0,28.7481,28.7577,28.7385,28.7481,20086.0
2023-11-30 14:30:00,29.9,29.91,29.9,29.9,26608.0,28.7385,28.7481,28.7385,28.7385,26608.0
2023-11-30 14:35:00,29.9,29.91,29.89,29.9,53026.0,28.7385,28.7481,28.7289,28.7385,53026.0
2023-11-30 14:40:00,29.9,29.92,29.9,29.91,22286.0,28.7385,28.7577,28.7385,28.7481,22286.0
2023-11-30 14:45:00,29.91,29.92,29.9,29.91,21604.0,28.7481,28.7577,28.7385,28.7481,21604.0
2023-11-30 14:50:00,29.91,29.92,29.88,29.88,39066.0,28.7481,28.7577,28.7193,28.7193,39066.0
2023-11-30 14:55:00,29.88,29.89,29.88,29.89,25272.0,28.7193,28.7289,28.7193,28.7289,25272.0
2023-11-30 15:00:00,29.89,29.89,29.86,29.86,29764.0,28.7289,28.7289,28.7,28.7,29764.0
2023-11-30 15:05:00,29.86,29.86,29.84,29.85,31616.0,28.7,28.7,28.6808,28.6904,31616.0
2023-11-30 15:10:00,29.85,29.85,29.82,29.82,34486.0,28.6904,28.6904,28.6616,28.6616,34486.0
2023-11-30 15:15:00,29.82,29.82,29.8,29.81,24358.0,28.6616,28.6616,28.6424,28.652,24358.0
2023-11-30 15:20:00,29.81,29.81,29.75,29.75,56422.0,28.652,28.652,28.5943,28.5943,56422.0
2023-11-30 15:25:00,29.75,29.79,29.75,29.79,41336.0,28.5943,28.6328,28.5943,28.6328,41336.0
2023-11-30 15:30:00,29.79,29.83,29.78,29.83,48584.0,28.6328,28.6712,28.6232,28.6712,48584.0
2023-11-30 15:35:00,29.83,29.86,29.82,29.84,38584.0,28.6712,28.7,28.6616,28.6808,38584.0
2023-11-30 15:40:00,29.84,29.9,29.84,29.9,55574.0,28.6808,28.7385,28.6808,28.7385,55574.0
2023-11-30 15:45:00,29.9,29.91,29.86,29.86,53740.0,28.7385,28.7481,28.7,28.7,53740.0
2023-11-30 15:50:00,29.86,30.03,29.84,29.96,399076.0,28.7,28.8634,28.6808,28.7962,399076.0
2023-11-30 15:55:00,29.96,30.01,29.93,29.99,297402.0,28.7962,28.8442,28.7673,28.825,297402.0
2023-12-01 09:30:00,30.0,30.02,29.89,30.0,81064.0,28.8346,28.8538,28.7289,28.8346,81064.0
2023-12-01 09:35:00,30.01,30.08,30.0,30.0,12988.0,28.8442,28.9115,28.8346,28.8346,12988.0
2023-12-01 09:40:00,30.02,30.07,30.02,30.05,14272.0,28.8538,28.9019,28.8538,28.8827,14272.0
2023-12-01 09:45:00,30.05,30.06,30.04,30.06,21168.0,28.8827,28.8923,28.8731,28.8923,21168.0
2023-12-01 09:50:00,30.06,30.09,30.06,30.08,29604.0,28.8923,28.9211,28.8923,28.9115,29604.0
2023-12-01 09:55:00,30.08,30.08,30.03,30.04,18426.0,28.9115,28.9115,28.8634,28.8731,18426.0
2023-12-01 10:00:00,30.05,30.13,30.02,30.11,42312.0,28.8827,28.9596,28.8538,28.9403,42312.0
2023-12-01 10:05:00,30.1,30.16,30.1,30.13,33876.0,28.9307,28.9884,28.9307,28.9596,33876.0
2023-12-01 10:10:00,30.13,30.15,30.11,30.11,16608.0,28.9596,28.9788,28.9403,28.9403,16608.0
2023-12-01 10:15:00,30.11,30.13,30.1,30.12,16208.0,28.9403,28.9596,28.9307,28.9499,16208.0
2023-12-01 10:20:00,30.12,30.13,30.1,30.13,17616.0,28.9499,28.9596,28.9307,28.9596,17616.0
2023-12-01 10:25:00,30.11,30.12,30.1,30.11,13370.0,28.9403,28.9499,28.9307,28.9403,13370.0
2023-12-01 10:30:00,30.11,30.18,30.1,30.18,18520.0,28.9403,29.0076,28.9307,29.0076,18520.0
2023-12-01 10:35:00,30.18,30.24,30.18,30.21,28402.0,29.0076,29.0653,29.0076,29.0365,28402.0
2023-12-01 10:40:00,30.22,30.22,30.19,30.22,17338.0,29.0461,29.0461,29.0172,29.0461,17338.0
2023-12-01 10:45:00,30.22,30.25,30.22,30.24,36012.0,29.0461,29.0749,29.0461,29.0653,36012.0
2023-12-01 10:50:00,30.24,30.25,30.23,30.25,43980.0,29.0653,29.0749,29.0557,29.0749,43980.0
2023-12-01 10:55:00,30.25,30.26,30.22,30.22,63470.0,29.0749,29.0845,29.0461,29.0461,63470.0
2023-12-01 11:00:00,30.22,30.22,30.16,30.2,28598.0,29.0461,29.0461,28.9884,29.0268,28598.0
2023-12-01 11:05:00,30.2,30.22,30.16,30.18,43520.0,29.0268,29.0461,28.9884,29.0076,43520.0
2023-12-01 11:10:00,30.19,30.23,30.18,30.23,31540.0,29.0172,29.0557,29.0076,29.0557,31540.0
2023-12-01 11:15:00,30.23,30.24,30.18,30.22,26128.0,29.0557,29.0653,29.0076,29.0461,26128.0
2023-12-01 11:20:00,30.22,30.22,30.15,30.17,18720.0,29.0461,29.0461,28.9788,28.998,18720.0
2023-12-01 11:25:00,30.17,30.22,30.16,30.21,12844.0,28.998,29.0461,28.9884,29.0365,12844.0
2023-12-01 11:30:00,30.21,30.25,30.17,30.25,30130.0,29.0365,29.0749,28.998,29.0749,30130.0
2023-12-01 11:35:00,30.24,30.25,30.21,30.24,22148.0,29.0653,29.0749,29.0365,29.0653,22148.0
2023-12-01 11:40:00,30.24,30.31,30.23,30.31,134714.0,29.0653,29.1326,29.0557,29.1326,134714.0
2023-12-01 11:45:00,30.31,30.31,30.27,30.29,14774.0,29.1326,29.1326,29.0941,29.1133,14774.0
2023-12-01 11:50:00,30.29,30.34,30.29,30.32,64576.0,29.1133,29.1614,29.1133,29.1422,64576.0
2023-12-01 11:55:00,30.32,30.32,30.28,30.28,25622.0,29.1422,29.1422,29.1037,29.1037,25622.0
2023-12-01 12:00:00,30.28,30.3,30.27,30.28,23416.0,29.1037,29.123,29.0941,29.1037,23416.0
2023-12-01 12:05:00,30.28,30.32,30.27,30.31,17286.0,29.1037,29.1422,29.0941,29.1326,17286.0
2023-12-01 12:10:00,30.3,30.33,30.29,30.3,15094.0,29.123,29.1518,29.1133,29.123,15094.0
2023-12-01 12:15:00,30.31,30.32,30.28,30.28,55076.0,29.1326,29.1422,29.1037,29.1037,55076.0
2023-12-01 12:20:00,30.28,30.29,30.26,30.27,23088.0,29.1037,29.1133,29.0845,29.0941,23088.0
2023-12-01 12:25:00,30.27,30.3,30.27,30.28,32600.0,29.0941,29.123,29.0941,29.1037,32600.0
2023-12-01 12:30:00,30.29,30.3,30.27,30.27,31070.0,29.1133,29.123,29.0941,29.0941,31070.0
2023-12-01 12:35:00,30.28,30.29,30.27,30.29,31908.0,29.1037,29.1133,29.0941,29.1133,31908.0
2023-12-01 12:40:00,30.28,30.3,30.27,30.29,13042.0,29.1037,29.123,29.0941,29.1133,13042.0
2023-12-01 12:45:00,30.29,30.32,30.28,30.32,21086.0,29.1133,29.1422,29.1037,29.1422,21086.0
2023-12-01 12:50:00,30.32,30.33,30.3,30.33,34750.0,29.1422,29.1518,29.123,29.1518,34750.0
2023-12-01 12:55:00,30.34,30.36,30.33,30.35,24322.0,29.1614,29.1806,29.1518,29.171,24322.0
2023-12-01 13:00:00,30.35,30.38,30.34,30.37,28814.0,29.171,29.1998,29.1614,29.1902,28814.0
2023-12-01 13:05:00,30.38,30.39,30.34,30.36,25014.0,29.1998,29.2095,29.1614,29.1806,25014.0
2023-12-01 13:10:00,30.36,30.37,30.35,30.36,15080.0,29.1806,29.1902,29.171,29.1806,15080.0
2023-12-01 13:15:00,30.36,30.38,30.35,30.38,18938.0,29.1806,29.1998,29.171,29.1998,18938.0
2023-12-01 13:20:00,30.38,30.41,30.37,30.39,40658.0,29.1998,29.2287,29.1902,29.2095,40658.0
2023-12-01 13:25:00,30.39,30.4,30.36,30.38,70242.0,29.2095,29.2191,29.1806,29.1998,70242.0
2023-12-01 13:30:00,30.38,30.38,30.34,30.34,28544.0,29.1998,29.1998,29.1614,29.1614,28544.0
2023-12-01 13:35:00,30.34,30.34,30.3,30.3,23378.0,29.1614,29.1614,29.123,29.123,23378.0
2023-12-01 13:40:00,30.3,30.32,30.3,30.32,9870.0,29.123,29.1422,29.123,29.1422,9870.0
2023-12-01 13:45:00,30.32,30.33,30.3,30.31,33412.0,29.1422,29.1518,29.123,29.1326,33412.0
2023-12-01 13:50:00,30.31,30.32,30.3,30.31,19672.0,29.1326,29.1422,29.123,29.1326,19672.0
2023-12-01 13:55:00,30.31,30.33,30.3,30.3,39640.0,29.1326,29.1518,29.123,29.123,39640.0
2023-12-01 14:00:00,30.3,30.31,30.28,30.29,19158.0,29.123,29.1326,29.1037,29.1133,19158.0
2023-12-01 14:05:00,30.29,30.33,30.28,30.3,26816.0,29.1133,29.1518,29.1037,29.123,26816.0
2023-12-01 14:10:00,30.3,30.35,30.3,30.33,20814.0,29.123,29.171,29.123,29.1518,20814.0
2023-12-01 14:15:00,30.33,30.36,30.33,30.35,20068.0,29.1518,29.1806,29.1518,29.171,20068.0
2023-12-01 14:20:00,30.34,30.35,30.33,30.34,21440.0,29.1614,29.171,29.1518,29.1614,21440.0
2023-12-01 14:25:00,30.33,30.34,30.32,30.34,33960.0,29.1518,29.1614,29.1422,29.1614,33960.0
2023-12-01 14:30:00,30.34,30.35,30.33,30.34,20030.0,29.1614,29.171,29.1518,29.1614,20030.0
2023-12-01 14:35:00,30.33,30.34,30.32,30.34,18316.0,29.1518,29.1614,29.1422,29.1614,18316.0
2023-12-01 14:40:00,30.34,30.34,30.32,30.33,29380.0,29.1614,29.1614,29.1422,29.1518,29380.0
2023-12-01 14:45:00,30.33,30.35,30.32,30.33,59226.0,29.1518,29.171,29.1422,29.1518,59226.0
2023-12-01 14:50:00,30.33,30.4,30.33,30.39,37478.0,29.1518,29.2191,29.1518,29.2095,37478.0
2023-12-01 14:55:00,30.39,30.41,30.38,30.4,24570.0,29.2095,29.2287,29.1998,29.2191,24570.0
2023-12-01 15:00:00,30.4,30.41,30.39,30.39,20390.0,29.2191,29.2287,29.2095,29.2095,20390.0
2023-12-01 15:05:00,30.39,30.39,30.33,30.34,48432.0,29.2095,29.2095,29.1518,29.1614,48432.0
2023-12-01 15:10:00,30.34,30.35,30.29,30.29,89964.0,29.1614,29.171,29.1133,29.1133,89964.0
2023-12-01 15:15:00,30.3,30.32,30.28,30.31,77776.0,29.123,29.1422,29.1037,29.1326,77776.0
2023-12-01 15:20:00,30.31,30.34,30.31,30.33,37138.0,29.1326,29.1614,29.1326,29.1518,37138.0
2023-12-01 15:25:00,30.34,30.38,30.31,30.38,77152.0,29.1614,29.1998,29.1326,29.1998,77152.0
2023-12-01 15:30:00,30.38,30.38,30.34,30.36,66048.0,29.1998,29.1998,29.1614,29.1806,66048.0
2023-12-01 15:35:00,30.36,30.37,30.35,30.36,40776.0,29.1806,29.1902,29.171,29.1806,40776.0
2023-12-01 15:40:00,30.36,30.4,30.35,30.38,53268.0,29.1806,29.2191,29.171,29.1998,53268.0
2023-12-01 15:45:00,30.39,30.41,30.38,30.39,50976.0,29.2095,29.2287,29.1998,29.2095,50976.0
2023-12-01 15:50:00,30.39,30.4,30.37,30.4,222900.0,29.2095,29.2191,29.1902,29.2191,222900.0
2023-12-01 15:55:00,30.4,30.42,30.38,30.41,407050.0,29.2191,29.2383,29.1998,29.2287,407050.0
2023-12-04 09:30:00,30.16,30.41,30.16,30.38,98182.0,28.9884,29.2287,28.9884,29.1998,98182.0
2023-12-04 09:35:00,30.38,30.42,30.33,30.39,35780.0,29.1998,29.2383,29.1518,29.2095,35780.0
2023-12-04 09:40:00,30.39,30.47,30.36,30.46,37538.0,29.2095,29.2864,29.1806,29.2767,37538.0
2023-12-04 09:45:00,30.47,30.49,30.42,30.45,31638.0,29.2864,29.3056,29.2383,29.2671,31638.0
2023-12-04 09:50:00,30.47,30.47,30.37,30.38,33284.0,29.2864,29.2864,29.1902,29.1998,33284.0
2023-12-04 09:55:00,30.38,30.38,30.33,30.35,19500.0,29.1998,29.1998,29.1518,29.171,19500.0
2023-12-04 10:00:00,30.35,30.36,30.27,30.36,44934.0,29.171,29.1806,29.0941,29.1806,44934.0
2023-12-04 10:05:00,30.36,30.47,30.36,30.47,30048.0,29.1806,29.2864,29.1806,29.2864,30048.0
2023-12-04 10:10:00,30.47,30.5,30.47,30.48,39530.0,29.2864,29.3152,29.2864,29.296,39530.0
2023-12-04 10:15:00,30.48,30.52,30.42,30.52,64886.0,29.296,29.3344,29.2383,29.3344,64886.0
2023-12-04 10:20:00,30.51,30.51,30.39,30.39,40200.0,29.3248,29.3248,29.2095,29.2095,40200.0
2023-12-04 10:25:00,30.39,30.43,30.36,30.43,31940.0,29.2095,29.2479,29.1806,29.2479,31940.0
2023-12-04 10:30:00,30.43,30.48,30.39,30.47,40894.0,29.2479,29.296,29.2095,29.2864,40894.0
2023-12-04 10:35:00,30.47,30.47,30.41,30.42,30896.0,29.2864,29.2864,29.2287,29.2383,30896.0
2023-12-04 10:40:00,30.42,30.42,30.34,30.41,80982.0,29.2383,29.2383,29.1614,29.2287,80982.0
2023-12-04 10:45:00,30.41,30.42,30.39,30.41,74798.0,29.2287,29.2383,29.2095,29.2287,74798.0
2023-12-04 10:50:00,30.41,30.42,30.37,30.38,74482.0,29.2287,29.2383,29.1902,29.1998,74482.0
2023-12-04 10:55:00,30.38,30.4,30.36,30.38,52222.0,29.1998,29.2191,29.1806,29.1998,52222.0
2023-12-04 11:00:00,30.38,30.38,30.32,30.32,39272.0,29.1998,29.1998,29.1422,29.1422,39272.0
2023-12-04 11:05:00,30.32,30.32,30.28,30.29,28296.0,29.1422,29.1422,29.1037,29.1133,28296.0
2023-12-04 11:10:00,30.3,30.31,30.28,30.28,25642.0,29.123,29.1326,29.1037,29.1037,25642.0
2023-12-04 11:15:00,30.27,30.33,30.27,30.31,24750.0,29.0941,29.1518,29.0941,29.1326,24750.0
2023-12-04 11:20:00,30.32,30.32,30.29,30.29,18280.0,29.1422,29.1422,29.1133,29.1133,18280.0
2023-12-04 11:25:00,30.28,30.3,30.26,30.3,18580.0,29.1037,29.123,29.0845,29.123,18580.0
2023-12-04 11:30:00,30.3,30.31,30.28,30.3,27096.0,29.123,29.1326,29.1037,29.123,27096.0
2023-12-04 11:35:00,30.3,30.32,30.29,30.31,13306.0,29.123,29.1422,29.1133,29.1326,13306.0
2023-12-04 11:40:00,30.32,30.34,30.31,30.34,10416.0,29.1422,29.1614,29.1326,29.1614,10416.0
2023-12-04 11:45:00,30.34,30.35,30.32,30.32,18846.0,29.1614,29.171,29.1422,29.1422,18846.0
2023-12-04 11:50:00,30.32,30.33,30.31,30.31,27754.0,29.1422,29.1518,29.1326,29.1326,27754.0
2023-12-04 11:55:00,30.31,30.35,30.31,30.34,28860.0,29.1326,29.171,29.1326,29.1614,28860.0
2023-12-04 12:00:00,30.35,30.36,30.34,30.36,20626.0,29.171,29.1806,29.1614,29.1806,20626.0
2023-12-04 12:05:00,30.36,30.38,30.35,30.38,19916.0,29.1806,29.1998,29.171,29.1998,19916.0
2023-12-04 12:10:00,30.38,30.41,30.38,30.41,19022.0,29.1998,29.2287,29.1998,29.2287,19022.0
2023-12-04 12:15:00,30.41,30.43,30.41,30.42,23648.0,29.2287,29.2479,29.2287,29.2383,23648.0
2023-12-04 12:20:00,30.42,30.43,30.4,30.42,21546.0,29.2383,29.2479,29.2191,29.2383,21546.0
2023-12-04 12:25:00,30.42,30.44,30.41,30.42,31074.0,29.2383,29.2575,29.2287,29.2383,31074.0
2023-12-04 12:30:00,30.43,30.47,30.41,30.46,25906.0,29.2479,29.2864,29.2287,29.2767,25906.0
2023-12-04 12:35:00,30.46,30.47,30.45,30.46,19344.0,29.2767,29.2864,29.2671,29.2767,19344.0
2023-12-04 12:40:00,30.46,30.48,30.45,30.45,40626.0,29.2767,29.296,29.2671,29.2671,40626.0
2023-12-04 12:45:00,30.45,30.46,30.41,30.42,25820.0,29.2671,29.2767,29.2287,29.2383,25820.0
2023-12-04 12:50:00,30.42,30.47,30.42,30.45,42084.0,29.2383,29.2864,29.2383,29.2671,42084.0
2023-12-04 12:55:00,30.45,30.48,30.44,30.47,16716.0,29.2671,29.296,29.2575,29.2864,16716.0
2023-12-04 13:00:00,30.47,30.47,30.45,30.46,25188.0,29.2864,29.2864,29.2671,29.2767,25188.0
2023-12-04 13:05:00,30.47,30.47,30.45,30.45,24698.0,29.2864,29.2864,29.2671,29.2671,24698.0
2023-12-04 13:10:00,30.45,30.45,30.43,30.45,18284.0,29.2671,29.2671,29.2479,29.2671,18284.0
2023-12-04 13:15:00,30.45,30.47,30.44,30.46,28104.0,29.2671,29.2864,29.2575,29.2767,28104.0
2023-12-04 13:20:00,30.46,30.47,30.44,30.45,22074.0,29.2767,29.2864,29.2575,29.2671,22074.0
2023-12-04 13:25:00,30.45,30.45,30.43,30.44,14004.0,29.2671,29.2671,29.2479,29.2575,14004.0
2023-12-04 13:30:00,30.44,30.46,30.43,30.46,15018.0,29.2575,29.2767,29.2479,29.2767,15018.0
2023-12-04 13:35:00,30.46,30.51,30.46,30.49,20800.0,29.2767,29.3248,29.2767,29.3056,20800.0
2023-12-04 13:40:00,30.49,30.5,30.48,30.5,15084.0,29.3056,29.3152,29.296,29.3152,15084.0
2023-12-04 13:45:00,30.5,30.52,30.49,30.49,28764.0,29.3152,29.3344,29.3056,29.3056,28764.0
2023-12-04 13:50:00,30.49,30.5,30.47,30.48,20230.0,29.3056,29.3152,29.2864,29.296,20230.0
2023-12-04 13:55:00,30.48,30.48,30.42,30.44,37708.0,29.296,29.296,29.2383,29.2575,37708.0
2023-12-04 14:00:00,30.46,30.46,30.41,30.42,40258.0,29.2767,29.2767,29.2287,29.2383,40258.0
2023-12-04 14:05:00,30.42,30.43,30.4,30.43,91462.0,29.2383,29.2479,29.2191,29.2479,91462.0
2023-12-04 14:10:00,30.44,30.48,30.44,30.48,24870.0,29.2575,29.296,29.2575,29.296,24870.0
2023-12-04 14:15:00,30.48,30.48,30.45,30.47,22566.0,29.296,29.296,29.2671,29.2864,22566.0
2023-12-04 14:20:00,30.47,30.48,30.45,30.46,11372.0,29.2864,29.296,29.2671,29.2767,11372.0
2023-12-04 14:25:00,30.46,30.46,30.41,30.43,16606.0,29.2767,29.2767,29.2287,29.2479,16606.0
2023-12-04 14:30:00,30.43,30.45,30.41,30.41,20292.0,29.2479,29.2671,29.2287,29.2287,20292.0
2023-12-04 14:35:00,30.42,30.45,30.41,30.43,22072.0,29.2383,29.2671,29.2287,29.2479,22072.0
2023-12-04 14:40:00,30.44,30.45,30.43,30.45,11960.0,29.2575,29.2671,29.2479,29.2671,11960.0
2023-12-04 14:45:00,30.45,30.47,30.44,30.47,16594.0,29.2671,29.2864,29.2575,29.2864,16594.0
2023-12-04 14:50:00,30.46,30.47,30.45,30.47,13630.0,29.2767,29.2864,29.2671,29.2864,13630.0
2023-12-04 14:55:00,30.47,30.48,30.43,30.43,33558.0,29.2864,29.296,29.2479,29.2479,33558.0
2023-12-04 15:00:00,30.44,30.45,30.39,30.39,17564.0,29.2575,29.2671,29.2095,29.2095,17564.0
2023-12-04 15:05:00,30.39,30.39,30.36,30.38,42300.0,29.2095,29.2095,29.1806,29.1998,42300.0
2023-12-04 15:10:00,30.38,30.4,30.37,30.4,19010.0,29.1998,29.2191,29.1902,29.2191,19010.0
2023-12-04 15:15:00,30.41,30.42,30.38,30.42,20542.0,29.2287,29.2383,29.1998,29.2383,20542.0
2023-12-04 15:20:00,30.42,30.42,30.34,30.35,86060.0,29.2383,29.2383,29.1614,29.171,86060.0
2023-12-04 15:25:00,30.35,30.38,30.32,30.38,37546.0,29.171,29.1998,29.1422,29.1998,37546.0
2023-12-04 15:30:00,30.39,30.4,30.35,30.4,46020.0,29.2095,29.2191,29.171,29.2191,46020.0
2023-12-04 15:35:00,30.39,30.4,30.36,30.36,30274.0,29.2095,29.2191,29.1806,29.1806,30274.0
2023-12-04 15:40:00,30.36,30.42,30.36,30.42,64360.0,29.1806,29.2383,29.1806,29.2383,64360.0
2023-12-04 15:45:00,30.41,30.43,30.38,30.42,52096.0,29.2287,29.2479,29.1998,29.2383,52096.0
2023-12-04 15:50:00,30.43,30.48,30.42,30.46,260764.0,29.2479,29.296,29.2383,29.2767,260764.0
2023-12-04 15:55:00,30.47,30.5,30.46,30.49,235422.0,29.2864,29.3152,29.2767,29.3056,235422.0
2023-12-05 09:30:00,30.25,30.32,30.19,30.2,83024.0,29.2568,29.3245,29.1987,29.2084,83024.0
2023-12-05 09:35:00,30.19,30.22,30.08,30.13,22020.0,29.1987,29.2278,29.0923,29.1407,22020.0
2023-12-05 09:40:00,30.14,30.2,30.13,30.16,43092.0,29.1504,29.2084,29.1407,29.1697,43092.0
2023-12-05 09:45:00,30.16,30.28,30.15,30.27,47816.0,29.1697,29.2858,29.1601,29.2761,47816.0
2023-12-05 09:50:00,30.28,30.33,30.25,30.3,58456.0,29.2858,29.3341,29.2568,29.3051,58456.0
2023-12-05 09:55:00,30.31,30.31,30.25,30.25,39166.0,29.3148,29.3148,29.2568,29.2568,39166.0
2023-12-05 10:00:00,30.25,30.39,30.25,30.36,49260.0,29.2568,29.3922,29.2568,29.3632,49260.0
2023-12-05 10:05:00,30.38,30.38,30.35,30.35,43240.0,29.3825,29.3825,29.3535,29.3535,43240.0
2023-12-05 10:10:00,30.34,30.36,30.29,30.34,36930.0,29.3438,29.3632,29.2955,29.3438,36930.0
2023-12-05 10:15:00,30.35,30.41,30.34,30.4,46146.0,29.3535,29.4115,29.3438,29.4018,46146.0
2023-12-05 10:20:00,30.4,30.43,30.36,30.39,50678.0,29.4018,29.4309,29.3632,29.3922,50678.0
2023-12-05 10:25:00,30.39,30.39,30.32,30.36,32692.0,29.3922,29.3922,29.3245,29.3632,32692.0
2023-12-05 10:30:00,30.37,30.38,30.35,30.36,43402.0,29.3728,29.3825,29.3535,29.3632,43402.0
2023-12-05 10:35:00,30.37,30.39,30.34,30.38,46982.0,29.3728,29.3922,29.3438,29.3825,46982.0
2023-12-05 10:40:00,30.37,30.39,30.36,30.39,23052.0,29.3728,29.3922,29.3632,29.3922,23052.0
2023-12-05 10:45:00,30.39,30.44,30.39,30.44,33494.0,29.3922,29.4405,29.3922,29.4405,33494.0
2023-12-05 10:50:00,30.43,30.46,30.42,30.42,53058.0,29.4309,29.4599,29.4212,29.4212,53058.0
2023-12-05 10:55:00,30.43,30.46,30.4,30.43,36446.0,29.4309,29.4599,29.4018,29.4309,36446.0
2023-12-05 11:00:00,30.43,30.43,30.39,30.39,36728.0,29.4309,29.4309,29.3922,29.3922,36728.0
2023-12-05 11:05:00,30.39,30.39,30.32,30.33,22632.0,29.3922,29.3922,29.3245,29.3341,22632.0
2023-12-05 11:10:00,30.33,30.34,30.3,30.31,29790.0,29.3341,29.3438,29.3051,29.3148,29790.0
2023-12-05 11:15:00,30.31,30.32,30.25,30.25,41632.0,29.3148,29.3245,29.2568,29.2568,41632.0
2023-12-05 11:20:00,30.25,30.3,30.25,30.28,30630.0,29.2568,29.3051,29.2568,29.2858,30630.0
2023-12-05 11:25:00,30.28,30.34,30.28,30.34,27640.0,29.2858,29.3438,29.2858,29.3438,27640.0
2023-12-05 11:30:00,30.34,30.4,30.34,30.4,30544.0,29.3438,29.4018,29.3438,29.4018,30544.0
2023-12-05 11:35:00,30.4,30.43,30.4,30.43,30978.0,29.4018,29.4309,29.4018,29.4309,30978.0
2023-12-05 11:40:00,30.43,30.45,30.4,30.42,29428.0,29.4309,29.4502,29.4018,29.4212,29428.0
2023-12-05 11:45:00,30.42,30.45,30.41,30.45,29712.0,29.4212,29.4502,29.4115,29.4502,29712.0
2023-12-05 11:50:00,30.45,30.46,30.35,30.36,43608.0,29.4502,29.4599,29.3535,29.3632,43608.0
2023-12-05 11:55:00,30.36,30.38,30.36,30.36,20484.0,29.3632,29.3825,29.3632,29.3632,20484.0
2023-12-05 12:00:00,30.36,30.42,30.36,30.4,73568.0,29.3632,29.4212,29.3632,29.4018,73568.0
2023-12-05 12:05:00,30.4,30.4,30.34,30.36,38016.0,29.4018,29.4018,29.3438,29.3632,38016.0
2023-12-05 12:10:00,30.36,30.37,30.34,30.35,23468.0,29.3632,29.3728,29.3438,29.3535,23468.0
2023-12-05 12:15:00,30.35,30.38,30.34,30.36,32518.0,29.3535,29.3825,29.3438,29.3632,32518.0
2023-12-05 12:20:00,30.36,30.36,30.33,30.33,28110.0,29.3632,29.3632,29.3341,29.3341,28110.0
2023-12-05 12:25:00,30.33,30.36,30.33,30.36,42284.0,29.3341,29.3632,29.3341,29.3632,42284.0
2023-12-05 12:30:00,30.36,30.36,30.32,30.33,18512.0,29.3632,29.3632,29.3245,29.3341,18512.0
2023-12-05 12:35:00,30.33,30.33,30.29,30.29,26514.0,29.3341,29.3341,29.2955,29.2955,26514.0
2023-12-05 12:40:00,30.29,30.3,30.25,30.25,34656.0,29.2955,29.3051,29.2568,29.2568,34656.0
2023-12-05 12:45:00,30.25,30.26,30.23,30.26,22686.0,29.2568,29.2664,29.2374,29.2664,22686.0
2023-12-05 12:50:00,30.26,30.29,30.25,30.29,23732.0,29.2664,29.2955,29.2568,29.2955,23732.0
2023-12-05 12:55:00,30.29,30.33,30.29,30.33,29274.0,29.2955,29.3341,29.2955,29.3341,29274.0
2023-12-05 13:00:00,30.33,30.35,30.33,30.35,21992.0,29.3341,29.3535,29.3341,29.3535,21992.0
2023-12-05 13:05:00,30.35,30.36,30.33,30.34,21712.0,29.3535,29.3632,29.3341,29.3438,21712.0
2023-12-05 13:10:00,30.34,30.36,30.34,30.36,32606.0,29.3438,29.3632,29.3438,29.3632,32606.0
2023-12-05 13:15:00,30.36,30.36,30.34,30.35,27738.0,29.3632,29.3632,29.3438,29.3535,27738.0
2023-12-05 13:20:00,30.35,30.36,30.33,30.34,24134.0,29.3535,29.3632,29.3341,29.3438,24134.0
2023-12-05 13:25:00,30.34,30.34,30.32,30.33,52744.0,29.3438,29.3438,29.3245,29.3341,52744.0
2023-12-05 13:30:00,30.33,30.34,30.3,30.3,25166.0,29.3341,29.3438,29.3051,29.3051,25166.0
2023-12-05 13:35:00,30.3,30.3,30.25,30.25,24618.0,29.3051,29.3051,29.2568,29.2568,24618.0
2023-12-05 13:40:00,30.25,30.29,30.25,30.29,60680.0,29.2568,29.2955,29.2568,29.2955,60680.0
2023-12-05 13:45:00,30.3,30.3,30.27,30.29,36844.0,29.3051,29.3051,29.2761,29.2955,36844.0
2023-12-05 13:50:00,30.29,30.29,30.27,30.28,56498.0,29.2955,29.2955,29.2761,29.2858,56498.0
2023-12-05 13:55:00,30.28,30.29,30.25,30.26,44820.0,29.2858,29.2955,29.2568,29.2664,44820.0
2023-12-05 14:00:00,30.26,30.27,30.25,30.25,41800.0,29.2664,29.2761,29.2568,29.2568,41800.0
2023-12-05 14:05:00,30.25,30.29,30.24,30.29,38402.0,29.2568,29.2955,29.2471,29.2955,38402.0
2023-12-05 14:10:00,30.29,30.31,30.29,30.31,46016.0,29.2955,29.3148,29.2955,29.3148,46016.0
2023-12-05 14:15:00,30.31,30.34,30.31,30.32,32874.0,29.3148,29.3438,29.3148,29.3245,32874.0
2023-12-05 14:20:00,30.32,30.34,30.3,30.3,47916.0,29.3245,29.3438,29.3051,29.3051,47916.0
2023-12-05 14:25:00,30.3,30.32,30.3,30.3,32136.0,29.3051,29.3245,29.3051,29.3051,32136.0
2023-12-05 14:30:00,30.3,30.31,30.28,30.3,44754.0,29.3051,29.3148,29.2858,29.3051,44754.0
2023-12-05 14:35:00,30.3,30.3,30.26,30.27,57120.0,29.3051,29.3051,29.2664,29.2761,57120.0
2023-12-05 14:40:00,30.27,30.28,30.25,30.27,39922.0,29.2761,29.2858,29.2568,29.2761,39922.0
2023-12-05 14:45:00,30.27,30.29,30.26,30.28,63290.0,29.2761,29.2955,29.2664,29.2858,63290.0
2023-12-05 14:50:00,30.28,30.33,30.28,30.3,28812.0,29.2858,29.3341,29.2858,29.3051,28812.0
2023-12-05 14:55:00,30.3,30.33,30.3,30.33,26694.0,29.3051,29.3341,29.3051,29.3341,26694.0
2023-12-05 15:00:00,30.33,30.34,30.32,30.33,41666.0,29.3341,29.3438,29.3245,29.3341,41666.0
2023-12-05 15:05:00,30.33,30.35,30.33,30.35,23756.0,29.3341,29.3535,29.3341,29.3535,23756.0
2023-12-05 15:10:00,30.35,30.36,30.33,30.34,47816.0,29.3535,29.3632,29.3341,29.3438,47816.0
2023-12-05 15:15:00,30.34,30.36,30.32,30.34,56512.0,29.3438,29.3632,29.3245,29.3438,56512.0
2023-12-05 15:20:00,30.34,30.34,30.32,30.33,38378.0,29.3438,29.3438,29.3245,29.3341,38378.0
2023-12-05 15:25:00,30.33,30.33,30.31,30.33,61788.0,29.3341,29.3341,29.3148,29.3341,61788.0
2023-12-05 15:30:00,30.33,30.33,30.31,30.31,49646.0,29.3341,29.3341,29.3148,29.3148,49646.0
2023-12-05 15:35:00,30.31,30.31,30.3,30.31,49640.0,29.3148,29.3148,29.3051,29.3148,49640.0
2023-12-05 15:40:00,30.31,30.32,30.3,30.31,70394.0,29.3148,29.3245,29.3051,29.3148,70394.0
2023-12-05 15:45:00,30.31,30.35,30.3,30.33,156284.0,29.3148,29.3535,29.3051,29.3341,156284.0
2023-12-05 15:50:00,30.33,30.36,30.32,30.35,167304.0,29.3341,29.3632,29.3245,29.3535,167304.0
2023-12-05 15:55:00,30.35,30.39,30.33,30.39,396234.0,29.3535,29.3922,29.3341,29.3922,396234.0
2023-12-06 09:30:00,30.53,30.97,30.53,30.9,539222.0,29.5276,29.9531,29.5276,29.8854,539222.0
2023-12-06 09:35:00,30.89,30.98,30.81,30.89,114388.0,29.8758,29.9628,29.7984,29.8758,114388.0
2023-12-06 09:40:00,30.89,31.0,30.88,31.0,277224.0,29.8758,29.9821,29.8661,29.9821,277224.0
2023-12-06 09:45:00,31.0,31.0,30.84,30.93,254544.0,29.9821,29.9821,29.8274,29.9144,254544.0
2023-12-06 09:50:00,30.93,30.98,30.9,30.9,97348.0,29.9144,29.9628,29.8854,29.8854,97348.0
2023-12-06 09:55:00,30.9,31.1,30.89,31.09,213506.0,29.8854,30.0789,29.8758,30.0692,213506.0
2023-12-06 10:00:00,31.09,31.1,30.79,30.79,148836.0,30.0692,30.0789,29.779,29.779,148836.0
2023-12-06 10:05:00,30.79,31.01,30.78,30.97,113066.0,29.779,29.9918,29.7694,29.9531,113066.0
2023-12-06 10:10:00,30.98,30.99,30.87,30.89,68632.0,29.9628,29.9725,29.8564,29.8758,68632.0
2023-12-06 10:15:00,30.9,31.0,30.9,30.96,240850.0,29.8854,29.9821,29.8854,29.9435,240850.0
2023-12-06 10:20:00,30.96,30.97,30.87,30.89,37102.0,29.9435,29.9531,29.8564,29.8758,37102.0
2023-12-06 10:25:00,30.89,30.94,30.89,30.91,41526.0,29.8758,29.9241,29.8758,29.8951,41526.0
2023-12-06 10:30:00,30.92,30.93,30.87,30.91,136084.0,29.9048,29.9144,29.8564,29.8951,136084.0
2023-12-06 10:35:00,30.9,30.94,30.87,30.94,86662.0,29.8854,29.9241,29.8564,29.9241,86662.0
2023-12-06 10:40:00,30.94,30.98,30.93,30.96,39460.0,29.9241,29.9628,29.9144,29.9435,39460.0
2023-12-06 10:45:00,30.97,30.99,30.91,30.92,56986.0,29.9531,29.9725,29.8951,29.9048,56986.0
2023-12-06 10:50:00,30.92,30.99,30.9,30.96,46570.0,29.9048,29.9725,29.8854,29.9435,46570.0
2023-12-06 10:55:00,30.96,30.97,30.93,30.97,48896.0,29.9435,29.9531,29.9144,29.9531,48896.0
2023-12-06 11:00:00,30.97,30.98,30.89,30.91,97334.0,29.9531,29.9628,29.8758,29.8951,97334.0
2023-12-06 11:05:00,30.91,30.95,30.91,30.92,22878.0,29.8951,29.9338,29.8951,29.9048,22878.0
2023-12-06 11:10:00,30.92,30.95,30.9,30.95,38326.0,29.9048,29.9338,29.8854,29.9338,38326.0
2023-12-06 11:15:00,30.94,30.96,30.86,30.89,86752.0,29.9241,29.9435,29.8467,29.8758,86752.0
2023-12-06 11:20:00,30.88,30.88,30.81,30.86,47936.0,29.8661,29.8661,29.7984,29.8467,47936.0
2023-12-06 11:25:00,30.86,30.88,30.83,30.85,39092.0,29.8467,29.8661,29.8177,29.8371,39092.0
2023-12-06 11:30:00,30.85,30.86,30.79,30.82,56850.0,29.8371,29.8467,29.779,29.8081,56850.0
2023-12-06 11:35:00,30.82,30.88,30.82,30.83,26082.0,29.8081,29.8661,29.8081,29.8177,26082.0
2023-12-06 11:40:00,30.83,30.89,30.83,30.89,38254.0,29.8177,29.8758,29.8177,29.8758,38254.0
2023-12-06 11:45:00,30.89,30.95,30.89,30.94,34206.0,29.8758,29.9338,29.8758,29.9241,34206.0
2023-12-06 11:50:00,30.93,30.94,30.91,30.93,50306.0,29.9144,29.9241,29.8951,29.9144,50306.0
2023-12-06 11:55:00,30.93,30.93,30.89,30.92,39568.0,29.9144,29.9144,29.8758,29.9048,39568.0
2023-12-06 12:00:00,30.92,30.93,30.88,30.9,24204.0,29.9048,29.9144,29.8661,29.8854,24204.0
2023-12-06 12:05:00,30.89,30.93,30.89,30.93,24948.0,29.8758,29.9144,29.8758,29.9144,24948.0
2023-12-06 12:10:00,30.93,30.93,30.88,30.88,164982.0,29.9144,29.9144,29.8661,29.8661,164982.0
2023-12-06 12:15:00,30.88,30.9,30.86,30.87,61876.0,29.8661,29.8854,29.8467,29.8564,61876.0
2023-12-06 12:20:00,30.88,30.89,30.86,30.86,52094.0,29.8661,29.8758,29.8467,29.8467,52094.0
2023-12-06 12:25:00,30.86,30.91,30.85,30.91,52128.0,29.8467,29.8951,29.8371,29.8951,52128.0
2023-12-06 12:30:00,30.9,30.9,30.83,30.84,102672.0,29.8854,29.8854,29.8177,29.8274,102672.0
2023-12-06 12:35:00,30.84,30.89,30.83,30.88,37004.0,29.8274,29.8758,29.8177,29.8661,37004.0
2023-12-06 12:40:00,30.88,30.89,30.85,30.85,91876.0,29.8661,29.8758,29.8371,29.8371,91876.0
2023-12-06 12:45:00,30.85,30.89,30.84,30.84,55094.0,29.8371,29.8758,29.8274,29.8274,55094.0
2023-12-06 12:50:00,30.84,30.85,30.81,30.83,62216.0,29.8274,29.8371,29.7984,29.8177,62216.0
2023-12-06 12:55:00,30.83,30.85,30.83,30.85,32006.0,29.8177,29.8371,29.8177,29.8371,32006.0
2023-12-06 13:00:00,30.85,30.85,30.83,30.84,26192.0,29.8371,29.8371,29.8177,29.8274,26192.0
2023-12-06 13:05:00,30.84,30.87,30.82,30.85,30540.0,29.8274,29.8564,29.8081,29.8371,30540.0
2023-12-06 13:10:00,30.85,30.93,30.85,30.93,40670.0,29.8371,29.9144,29.8371,29.9144,40670.0
2023-12-06 13:15:00,30.93,30.93,30.85,30.91,93436.0,29.9144,29.9144,29.8371,29.8951,93436.0
2023-12-06 13:20:00,30.91,30.96,30.9,30.94,41416.0,29.8951,29.9435,29.8854,29.9241,41416.0
2023-12-06 13:25:00,30.94,30.98,30.93,30.98,47470.0,29.9241,29.9628,29.9144,29.9628,47470.0
2023-12-06 13:30:00,30.98,30.98,30.94,30.95,53726.0,29.9628,29.9628,29.9241,29.9338,53726.0
2023-12-06 13:35:00,30.96,30.96,30.92,30.93,34526.0,29.9435,29.9435,29.9048,29.9144,34526.0
2023-12-06 13:40:00,30.93,30.94,30.91,30.94,34850.0,29.9144,29.9241,29.8951,29.9241,34850.0
2023-12-06 13:45:00,30.95,30.95,30.92,30.93,35760.0,29.9338,29.9338,29.9048,29.9144,35760.0
2023-12-06 13:50:00,30.93,30.94,30.92,30.93,51580.0,29.9144,29.9241,29.9048,29.9144,51580.0
2023-12-06 13:55:00,30.93,30.95,30.92,30.93,62784.0,29.9144,29.9338,29.9048,29.9144,62784.0
2023-12-06 14:00:00,30.93,30.94,30.91,30.92,36368.0,29.9144,29.9241,29.8951,29.9048,36368.0
2023-12-06 14:05:00,30.92,30.93,30.89,30.91,40980.0,29.9048,29.9144,29.8758,29.8951,40980.0
2023-12-06 14:10:00,30.91,30.92,30.9,30.91,54504.0,29.8951,29.9048,29.8854,29.8951,54504.0
2023-12-06 14:15:00,30.91,30.95,30.91,30.93,44128.0,29.8951,29.9338,29.8951,29.9144,44128.0
2023-12-06 14:20:00,30.93,30.98,30.93,30.97,49200.0,29.9144,29.9628,29.9144,29.9531,49200.0
2023-12-06 14:25:00,30.97,30.99,30.96,30.99,34726.0,29.9531,29.9725,29.9435,29.9725,34726.0
2023-12-06 14:30:00,30.98,31.0,30.97,30.97,113044.0,29.9628,29.9821,29.9531,29.9531,113044.0
2023-12-06 14:35:00,30.98,30.98,30.96,30.98,43798.0,29.9628,29.9628,29.9435,29.9628,43798.0
2023-12-06 14:40:00,30.98,30.99,30.95,30.99,41604.0,29.9628,29.9725,29.9338,29.9725,41604.0
2023-12-06 14:45:00,30.99,31.02,30.98,31.0,66502.0,29.9725,30.0015,29.9628,29.9821,66502.0
2023-12-06 14:50:00,31.01,31.02,30.99,31.01,35566.0,29.9918,30.0015,29.9725,29.9918,35566.0
2023-12-06 14:55:00,31.02,31.02,30.98,30.99,45646.0,30.0015,30.0015,29.9628,29.9725,45646.0
2023-12-06 15:00:00,30.99,31.0,30.97,31.0,37974.0,29.9725,29.9821,29.9531,29.9821,37974.0
2023-12-06 15:05:00,30.99,31.0,30.99,31.0,47412.0,29.9725,29.9821,29.9725,29.9821,47412.0
2023-12-06 15:10:00,31.0,31.03,30.99,31.03,74342.0,29.9821,30.0112,29.9725,30.0112,74342.0
2023-12-06 15:15:00,31.03,31.05,31.0,31.04,159276.0,30.0112,30.0305,29.9821,30.0208,159276.0
2023-12-06 15:20:00,31.03,31.03,30.99,31.0,65116.0,30.0112,30.0112,29.9725,29.9821,65116.0
2023-12-06 15:25:00,31.0,31.04,31.0,31.03,66976.0,29.9821,30.0208,29.9821,30.0112,66976.0
2023-12-06 15:30:00,31.03,31.04,31.0,31.04,66698.0,30.0112,30.0208,29.9821,30.0208,66698.0
2023-12-06 15:35:00,31.04,31.05,31.02,31.02,44542.0,30.0208,30.0305,30.0015,30.0015,44542.0
2023-12-06 15:40:00,31.02,31.05,31.0,31.05,72290.0,30.0015,30.0305,29.9821,30.0305,72290.0
2023-12-06 15:45:00,31.05,31.06,31.02,31.03,107408.0,30.0305,30.0402,30.0015,30.0112,107408.0
2023-12-06 15:50:00,31.03,31.05,30.99,31.03,299854.0,30.0112,30.0305,29.9725,30.0112,299854.0
2023-12-06 15:55:00,31.03,31.09,31.03,31.08,519350.0,30.0112,30.0692,30.0112,30.0595,519350.0
2023-12-07 09:30:00,31.22,31.28,31.11,31.14,121472.0,30.1949,30.2529,30.0885,30.1175,121472.0
2023-12-07 09:35:00,31.14,31.14,31.0,31.01,52224.0,30.1175,30.1175,29.9821,29.9918,52224.0
2023-12-07 09:40:00,31.0,31.08,30.97,30.98,70482.0,29.9821,30.0595,29.9531,29.9628,70482.0
2023-12-07 09:45:00,30.98,31.0,30.95,31.0,47324.0,29.9628,29.9821,29.9338,29.9821,47324.0
2023-12-07 09:50:00,31.01,31.1,30.99,31.09,66122.0,29.9918,30.0789,29.9725,30.0692,66122.0
2023-12-07 09:55:00,31.08,31.14,31.07,31.1,36042.0,30.0595,30.1175,30.0498,30.0789,36042.0
2023-12-07 10:00:00,31.1,31.15,31.09,31.15,73450.0,30.0789,30.1272,30.0692,30.1272,73450.0
2023-12-07 10:05:00,31.15,31.17,31.07,31.07,61312.0,30.1272,30.1466,30.0498,30.0498,61312.0
2023-12-07 10:10:00,31.07,31.13,31.07,31.13,108882.0,30.0498,30.1079,30.0498,30.1079,108882.0
2023-12-07 10:15:00,31.13,31.18,31.13,31.17,51308.0,30.1079,30.1562,30.1079,30.1466,51308.0
2023-12-07 10:20:00,31.18,31.25,31.17,31.24,39330.0,30.1562,30.2239,30.1466,30.2143,39330.0
2023-12-07 10:25:00,31.24,31.24,31.19,31.22,47266.0,30.2143,30.2143,30.1659,30.1949,47266.0
2023-12-07 10:30:00,31.22,31.23,31.18,31.22,82586.0,30.1949,30.2046,30.1562,30.1949,82586.0
2023-12-07 10:35:00,31.22,31.23,31.18,31.2,96260.0,30.1949,30.2046,30.1562,30.1756,96260.0
2023-12-07 10:40:00,31.2,31.2,31.1,31.11,35264.0,30.1756,30.1756,30.0789,30.0885,35264.0
2023-12-07 10:45:00,31.11,31.15,31.11,31.14,22830.0,30.0885,30.1272,30.0885,30.1175,22830.0
2023-12-07 10:50:00,31.14,31.15,31.11,31.11,27960.0,30.1175,30.1272,30.0885,30.0885,27960.0
2023-12-07 10:55:00,31.11,31.11,31.06,31.1,38844.0,30.0885,30.0885,30.0402,30.0789,38844.0
2023-12-07 11:00:00,31.1,31.13,31.1,31.13,21144.0,30.0789,30.1079,30.0789,30.1079,21144.0
2023-12-07 11:05:00,31.13,31.17,31.13,31.15,73164.0,30.1079,30.1466,30.1079,30.1272,73164.0
2023-12-07 11:10:00,31.15,31.18,31.11,31.11,46696.0,30.1272,30.1562,30.0885,30.0885,46696.0
2023-12-07 11:15:00,31.11,31.11,31.07,31.07,29530.0,30.0885,30.0885,30.0498,30.0498,29530.0
2023-12-07 11:20:00,31.08,31.12,31.07,31.11,39982.0,30.0595,30.0982,30.0498,30.0885,39982.0
2023-12-07 11:25:00,31.12,31.13,31.11,31.13,24094.0,30.0982,30.1079,30.0885,30.1079,24094.0
2023-12-07 11:30:00,31.13,31.18,31.13,31.18,56854.0,30.1079,30.1562,30.1079,30.1562,56854.0
2023-12-07 11:35:00,31.17,31.22,31.16,31.22,32466.0,30.1466,30.1949,30.1369,30.1949,32466.0
2023-12-07 11:40:00,31.22,31.25,31.22,31.25,49594.0,30.1949,30.2239,30.1949,30.2239,49594.0
2023-12-07 11:45:00,31.25,31.28,31.24,31.25,37432.0,30.2239,30.2529,30.2143,30.2239,37432.0
2023-12-07 11:50:00,31.26,31.29,31.25,31.28,46208.0,30.2336,30.2626,30.2239,30.2529,46208.0
2023-12-07 11:55:00,31.29,31.29,31.24,31.25,45856.0,30.2626,30.2626,30.2143,30.2239,45856.0
2023-12-07 12:00:00,31.25,31.27,31.23,31.25,28918.0,30.2239,30.2433,30.2046,30.2239,28918.0
2023-12-07 12:05:00,31.25,31.27,31.25,31.27,30380.0,30.2239,30.2433,30.2239,30.2433,30380.0
2023-12-07 12:10:00,31.26,31.26,31.21,31.22,39850.0,30.2336,30.2336,30.1852,30.1949,39850.0
2023-12-07 12:15:00,31.21,31.23,31.21,31.22,35746.0,30.1852,30.2046,30.1852,30.1949,35746.0
2023-12-07 12:20:00,31.23,31.27,31.23,31.23,40074.0,30.2046,30.2433,30.2046,30.2046,40074.0
2023-12-07 12:25:00,31.24,31.25,31.23,31.24,58192.0,30.2143,30.2239,30.2046,30.2143,58192.0
2023-12-07 12:30:00,31.25,31.25,31.23,31.24,27688.0,30.2239,30.2239,30.2046,30.2143,27688.0
2023-12-07 12:35:00,31.25,31.26,31.24,31.25,113462.0,30.2239,30.2336,30.2143,30.2239,113462.0
2023-12-07 12:40:00,31.25,31.28,31.25,31.26,30904.0,30.2239,30.2529,30.2239,30.2336,30904.0
2023-12-07 12:45:00,31.26,31.26,31.24,31.25,43192.0,30.2336,30.2336,30.2143,30.2239,43192.0
2023-12-07 12:50:00,31.25,31.26,31.24,31.26,39002.0,30.2239,30.2336,30.2143,30.2336,39002.0
2023-12-07 12:55:00,31.26,31.27,31.25,31.25,24986.0,30.2336,30.2433,30.2239,30.2239,24986.0
2023-12-07 13:00:00,31.25,31.29,31.25,31.28,27142.0,30.2239,30.2626,30.2239,30.2529,27142.0
2023-12-07 13:05:00,31.29,31.3,31.27,31.27,20028.0,30.2626,30.2723,30.2433,30.2433,20028.0
2023-12-07 13:10:00,31.27,31.28,31.24,31.25,29056.0,30.2433,30.2529,30.2143,30.2239,29056.0
2023-12-07 13:15:00,31.25,31.25,31.22,31.22,35596.0,30.2239,30.2239,30.1949,30.1949,35596.0
2023-12-07 13:20:00,31.22,31.24,31.21,31.22,29960.0,30.1949,30.2143,30.1852,30.1949,29960.0
2023-12-07 13:25:00,31.22,31.23,31.21,31.21,16650.0,30.1949,30.2046,30.1852,30.1852,16650.0
2023-12-07 13:30:00,31.21,31.21,31.18,31.21,32426.0,30.1852,30.1852,30.1562,30.1852,32426.0
2023-12-07 13:35:00,31.21,31.21,31.18,31.2,22770.0,30.1852,30.1852,30.1562,30.1756,22770.0
2023-12-07 13:40:00,31.2,31.21,31.19,31.2,23032.0,30.1756,30.1852,30.1659,30.1756,23032.0
2023-12-07 13:45:00,31.2,31.2,31.18,31.18,16272.0,30.1756,30.1756,30.1562,30.1562,16272.0
2023-12-07 13:50:00,31.18,31.19,31.17,31.18,25152.0,30.1562,30.1659,30.1466,30.1562,25152.0
2023-12-07 13:55:00,31.18,31.18,31.16,31.17,15720.0,30.1562,30.1562,30.1369,30.1466,15720.0
2023-12-07 14:00:00,31.17,31.18,31.16,31.17,16046.0,30.1466,30.1562,30.1369,30.1466,16046.0
2023-12-07 14:05:00,31.16,31.18,31.15,31.18,26598.0,30.1369,30.1562,30.1272,30.1562,26598.0
2023-12-07 14:10:00,31.18,31.18,31.16,31.17,18228.0,30.1562,30.1562,30.1369,30.1466,18228.0
2023-12-07 14:15:00,31.17,31.21,31.16,31.19,25108.0,30.1466,30.1852,30.1369,30.1659,25108.0
2023-12-07 14:20:00,31.19,31.21,31.18,31.21,43998.0,30.1659,30.1852,30.1562,30.1852,43998.0
2023-12-07 14:25:00,31.21,31.21,31.17,31.19,41632.0,30.1852,30.1852,30.1466,30.1659,41632.0
2023-12-07 14:30:00,31.19,31.2,31.16,31.18,27838.0,30.1659,30.1756,30.1369,30.1562,27838.0
2023-12-07 14:35:00,31.18,31.2,31.17,31.2,27202.0,30.1562,30.1756,30.1466,30.1756,27202.0
2023-12-07 14:40:00,31.2,31.21,31.18,31.18,21958.0,30.1756,30.1852,30.1562,30.1562,21958.0
2023-12-07 14:45:00,31.18,31.19,31.17,31.19,21146.0,30.1562,30.1659,30.1466,30.1659,21146.0
2023-12-07 14:50:00,31.19,31.19,31.17,31.17,20092.0,30.1659,30.1659,30.1466,30.1466,20092.0
2023-12-07 14:55:00,31.17,31.18,31.15,31.15,34268.0,30.1466,30.1562,30.1272,30.1272,34268.0
2023-12-07 15:00:00,31.15,31.18,31.13,31.18,37880.0,30.1272,30.1562,30.1079,30.1562,37880.0
2023-12-07 15:05:00,31.18,31.2,31.17,31.18,42392.0,30.1562,30.1756,30.1466,30.1562,42392.0
2023-12-07 15:10:00,31.18,31.19,31.15,31.17,73676.0,30.1562,30.1659,30.1272,30.1466,73676.0
2023-12-07 15:15:00,31.18,31.2,31.17,31.18,46966.0,30.1562,30.1756,30.1466,30.1562,46966.0
2023-12-07 15:20:00,31.18,31.18,31.13,31.16,83238.0,30.1562,30.1562,30.1079,30.1369,83238.0
2023-12-07 15:25:00,31.16,31.18,31.15,31.18,106166.0,30.1369,30.1562,30.1272,30.1562,106166.0
2023-12-07 15:30:00,31.18,31.2,31.17,31.19,88612.0,30.1562,30.1756,30.1466,30.1659,88612.0
2023-12-07 15:35:00,31.19,31.19,31.17,31.18,102800.0,30.1659,30.1659,30.1466,30.1562,102800.0
2023-12-07 15:40:00,31.18,31.23,31.18,31.22,105870.0,30.1562,30.2046,30.1562,30.1949,105870.0
2023-12-07 15:45:00,31.22,31.22,31.15,31.15,109622.0,30.1949,30.1949,30.1272,30.1272,109622.0
2023-12-07 15:50:00,31.16,31.19,31.15,31.19,302702.0,30.1369,30.1659,30.1272,30.1659,302702.0
2023-12-07 15:55:00,31.19,31.21,31.17,31.17,529982.0,30.1659,30.1852,30.1466,30.1466,529982.0
2023-12-08 09:30:00,31.16,31.24,31.15,31.2,76174.0,30.1369,30.2143,30.1272,30.1756,76174.0
2023-12-08 09:35:00,31.2,31.22,31.06,31.06,57534.0,30.1756,30.1949,30.0402,30.0402,57534.0
2023-12-08 09:40:00,31.07,31.17,31.07,31.17,35686.0,30.0498,30.1466,30.0498,30.1466,35686.0
2023-12-08 09:45:00,31.17,31.18,31.14,31.16,47436.0,30.1466,30.1562,30.1175,30.1369,47436.0
2023-12-08 09:50:00,31.16,31.16,31.11,31.11,41672.0,30.1369,30.1369,30.0885,30.0885,41672.0
2023-12-08 09:55:00,31.11,31.13,31.07,31.11,82544.0,30.0885,30.1079,30.0498,30.0885,82544.0
2023-12-08 10:00:00,31.11,31.19,31.11,31.14,58462.0,30.0885,30.1659,30.0885,30.1175,58462.0
2023-12-08 10:05:00,31.14,31.16,31.12,31.14,45336.0,30.1175,30.1369,30.0982,30.1175,45336.0
2023-12-08 10:10:00,31.14,31.14,31.1,31.11,59698.0,30.1175,30.1175,30.0789,30.0885,59698.0
2023-12-08 10:15:00,31.11,31.12,31.09,31.1,59018.0,30.0885,30.0982,30.0692,30.0789,59018.0
2023-12-08 10:20:00,31.1,31.15,31.09,31.14,53072.0,30.0789,30.1272,30.0692,30.1175,53072.0
2023-12-08 10:25:00,31.14,31.15,31.09,31.1,45904.0,30.1175,30.1272,30.0692,30.0789,45904.0
2023-12-08 10:30:00,31.1,31.13,31.0,31.02,74924.0,30.0789,30.1079,29.9821,30.0015,74924.0
2023-12-08 10:35:00,31.01,31.07,31.0,31.06,74160.0,29.9918,30.0498,29.9821,30.0402,74160.0
2023-12-08 10:40:00,31.06,31.1,31.05,31.1,36452.0,30.0402,30.0789,30.0305,30.0789,36452.0
2023-12-08 10:45:00,31.1,31.11,31.08,31.11,31132.0,30.0789,30.0885,30.0595,30.0885,31132.0
2023-12-08 10:50:00,31.11,31.13,31.08,31.13,64776.0,30.0885,30.1079,30.0595,30.1079,64776.0
2023-12-08 10:55:00,31.13,31.15,31.11,31.14,52916.0,30.1079,30.1272,30.0885,30.1175,52916.0
2023-12-08 11:00:00,31.14,31.14,31.07,31.1,35868.0,30.1175,30.1175,30.0498,30.0789,35868.0
2023-12-08 11:05:00,31.1,31.1,31.06,31.07,59772.0,30.0789,30.0789,30.0402,30.0498,59772.0
2023-12-08 11:10:00,31.07,31.08,31.06,31.07,49586.0,30.0498,30.0595,30.0402,30.0498,49586.0
2023-12-08 11:15:00,31.07,31.07,31.02,31.03,233862.0,30.0498,30.0498,30.0015,30.0112,233862.0
2023-12-08 11:20:00,31.03,31.08,31.03,31.07,34446.0,30.0112,30.0595,30.0112,30.0498,34446.0
2023-12-08 11:25:00,31.07,31.08,31.05,31.08,65964.0,30.0498,30.0595,30.0305,30.0595,65964.0
2023-12-08 11:30:00,31.08,31.1,31.05,31.07,53660.0,30.0595,30.0789,30.0305,30.0498,53660.0
2023-12-08 11:35:00,31.08,31.09,31.05,31.07,41848.0,30.0595,30.0692,30.0305,30.0498,41848.0
2023-12-08 11:40:00,31.07,31.07,31.04,31.06,68334.0,30.0498,30.0498,30.0208,30.0402,68334.0
2023-12-08 11:45:00,31.06,31.1,31.05,31.09,28832.0,30.0402,30.0789,30.0305,30.0692,28832.0
2023-12-08 11:50:00,31.09,31.1,31.06,31.07,41934.0,30.0692,30.0789,30.0402,30.0498,41934.0
2023-12-08 11:55:00,31.07,31.11,31.07,31.07,20968.0,30.0498,30.0885,30.0498,30.0498,20968.0
2023-12-08 12:00:00,31.07,31.11,31.07,31.1,38670.0,30.0498,30.0885,30.0498,30.0789,38670.0
2023-12-08 12:05:00,31.1,31.11,31.08,31.09,30722.0,30.0789,30.0885,30.0595,30.0692,30722.0
2023-12-08 12:10:00,31.09,31.09,31.05,31.06,18962.0,30.0692,30.0692,30.0305,30.0402,18962.0
2023-12-08 12:15:00,31.06,31.1,31.05,31.09,94326.0,30.0402,30.0789,30.0305,30.0692,94326.0
2023-12-08 12:20:00,31.09,31.12,31.09,31.1,12070.0,30.0692,30.0982,30.0692,30.0789,12070.0
2023-12-08 12:25:00,31.1,31.13,31.09,31.11,23270.0,30.0789,30.1079,30.0692,30.0885,23270.0
2023-12-08 12:30:00,31.11,31.13,31.08,31.11,19334.0,30.0885,30.1079,30.0595,30.0885,19334.0
2023-12-08 12:35:00,31.11,31.11,31.09,31.11,17562.0,30.0885,30.0885,30.0692,30.0885,17562.0
2023-12-08 12:40:00,31.11,31.13,31.11,31.11,13574.0,30.0885,30.1079,30.0885,30.0885,13574.0
2023-12-08 12:45:00,31.11,31.13,31.11,31.13,31072.0,30.0885,30.1079,30.0885,30.1079,31072.0
2023-12-08 12:50:00,31.13,31.15,31.12,31.15,19216.0,30.1079,30.1272,30.0982,30.1272,19216.0
2023-12-08 12:55:00,31.15,31.16,31.13,31.14,17490.0,30.1272,30.1369,30.1079,30.1175,17490.0
2023-12-08 13:00:00,31.13,31.14,31.11,31.13,17168.0,30.1079,30.1175,30.0885,30.1079,17168.0
2023-12-08 13:05:00,31.13,31.13,31.11,31.13,16736.0,30.1079,30.1079,30.0885,30.1079,16736.0
2023-12-08 13:10:00,31.13,31.16,31.13,31.16,15790.0,30.1079,30.1369,30.1079,30.1369,15790.0
2023-12-08 13:15:00,31.16,31.17,31.15,31.16,14284.0,30.1369,30.1466,30.1272,30.1369,14284.0
2023-12-08 13:20:00,31.15,31.16,31.14,31.16,12136.0,30.1272,30.1369,30.1175,30.1369,12136.0
2023-12-08 13:25:00,31.16,31.2,31.14,31.18,77518.0,30.1369,30.1756,30.1175,30.1562,77518.0
2023-12-08 13:30:00,31.18,31.18,31.15,31.17,18600.0,30.1562,30.1562,30.1272,30.1466,18600.0
2023-12-08 13:35:00,31.17,31.17,31.14,31.16,18402.0,30.1466,30.1466,30.1175,30.1369,18402.0
2023-12-08 13:40:00,31.15,31.16,31.1,31.11,18064.0,30.1272,30.1369,30.0789,30.0885,18064.0
2023-12-08 13:45:00,31.11,31.15,31.1,31.13,34698.0,30.0885,30.1272,30.0789,30.1079,34698.0
2023-12-08 13:50:00,31.13,31.14,31.11,31.11,14786.0,30.1079,30.1175,30.0885,30.0885,14786.0
2023-12-08 13:55:00,31.11,31.12,31.09,31.11,21776.0,30.0885,30.0982,30.0692,30.0885,21776.0
2023-12-08 14:00:00,31.11,31.13,31.1,31.13,29398.0,30.0885,30.1079,30.0789,30.1079,29398.0
2023-12-08 14:05:00,31.13,31.16,31.12,31.15,28650.0,30.1079,30.1369,30.0982,30.1272,28650.0
2023-12-08 14:10:00,31.15,31.15,31.13,31.13,23934.0,30.1272,30.1272,30.1079,30.1079,23934.0
2023-12-08 14:15:00,31.13,31.15,31.13,31.14,18596.0,30.1079,30.1272,30.1079,30.1175,18596.0
2023-12-08 14:20:00,31.14,31.15,31.12,31.15,15558.0,30.1175,30.1272,30.0982,30.1272,15558.0
2023-12-08 14:25:00,31.15,31.16,31.14,31.16,17610.0,30.1272,30.1369,30.1175,30.1369,17610.0
2023-12-08 14:30:00,31.16,31.17,31.15,31.15,25018.0,30.1369,30.1466,30.1272,30.1272,25018.0
2023-12-08 14:35:00,31.15,31.15,31.12,31.14,41048.0,30.1272,30.1272,30.0982,30.1175,41048.0
2023-12-08 14:40:00,31.14,31.17,31.14,31.17,18070.0,30.1175,30.1466,30.1175,30.1466,18070.0
2023-12-08 14:45:00,31.17,31.18,31.14,31.18,26684.0,30.1466,30.1562,30.1175,30.1562,26684.0
2023-12-08 14:50:00,31.17,31.21,31.17,31.2,28742.0,30.1466,30.1852,30.1466,30.1756,28742.0
2023-12-08 14:55:00,31.19,31.19,31.17,31.19,16186.0,30.1659,30.1659,30.1466,30.1659,16186.0
2023-12-08 15:00:00,31.19,31.21,31.18,31.18,29030.0,30.1659,30.1852,30.1562,30.1562,29030.0
2023-12-08 15:05:00,31.18,31.18,31.16,31.17,48964.0,30.1562,30.1562,30.1369,30.1466,48964.0
2023-12-08 15:10:00,31.17,31.2,31.17,31.2,49850.0,30.1466,30.1756,30.1466,30.1756,49850.0
2023-12-08 15:15:00,31.19,31.21,31.17,31.18,39274.0,30.1659,30.1852,30.1466,30.1562,39274.0
2023-12-08 15:20:00,31.17,31.18,31.15,31.18,40358.0,30.1466,30.1562,30.1272,30.1562,40358.0
2023-12-08 15:25:00,31.18,31.22,31.18,31.21,23778.0,30.1562,30.1949,30.1562,30.1852,23778.0
2023-12-08 15:30:00,31.21,31.21,31.18,31.19,34860.0,30.1852,30.1852,30.1562,30.1659,34860.0
2023-12-08 15:35:00,31.19,31.22,31.18,31.21,73910.0,30.1659,30.1949,30.1562,30.1852,73910.0
2023-12-08 15:40:00,31.21,31.22,31.18,31.19,35802.0,30.1852,30.1949,30.1562,30.1659,35802.0
2023-12-08 15:45:00,31.18,31.21,31.18,31.19,55884.0,30.1562,30.1852,30.1562,30.1659,55884.0
2023-12-08 15:50:00,31.18,31.18,31.14,31.15,187422.0,30.1562,30.1562,30.1175,30.1272,187422.0
2023-12-08 15:55:00,31.16,31.17,31.14,31.14,342574.0,30.1369,30.1466,30.1175,30.1175,342574.0
2023-12-11 09:30:00,31.25,31.39,31.18,31.39,272772.0,30.2239,30.3593,30.1562,30.3593,272772.0
2023-12-11 09:35:00,31.4,31.47,31.38,31.45,91628.0,30.369,30.4367,30.3497,30.4174,91628.0
2023-12-11 09:40:00,31.44,31.44,31.37,31.43,95988.0,30.4077,30.4077,30.34,30.398,95988.0
2023-12-11 09:45:00,31.43,31.46,31.39,31.46,55076.0,30.398,30.427,30.3593,30.427,55076.0
2023-12-11 09:50:00,31.45,31.47,31.41,31.42,57734.0,30.4174,30.4367,30.3787,30.3884,57734.0
2023-12-11 09:55:00,31.42,31.47,31.38,31.47,55186.0,30.3884,30.4367,30.3497,30.4367,55186.0
2023-12-11 10:00:00,31.47,31.48,31.43,31.48,47464.0,30.4367,30.4464,30.398,30.4464,47464.0
2023-12-11 10:05:00,31.47,31.52,31.47,31.52,42596.0,30.4367,30.4851,30.4367,30.4851,42596.0
2023-12-11 10:10:00,31.51,31.54,31.49,31.5,40952.0,30.4754,30.5044,30.4561,30.4657,40952.0
2023-12-11 10:15:00,31.5,31.54,31.47,31.54,38320.0,30.4657,30.5044,30.4367,30.5044,38320.0
2023-12-11 10:20:00,31.54,31.55,31.47,31.49,28962.0,30.5044,30.5141,30.4367,30.4561,28962.0
2023-12-11 10:25:00,31.49,31.54,31.49,31.54,26668.0,30.4561,30.5044,30.4561,30.5044,26668.0
2023-12-11 10:30:00,31.54,31.56,31.5,31.56,35006.0,30.5044,30.5238,30.4657,30.5238,35006.0
2023-12-11 10:35:00,31.55,31.56,31.48,31.5,43340.0,30.5141,30.5238,30.4464,30.4657,43340.0
2023-12-11 10:40:00,31.5,31.5,31.47,31.5,29738.0,30.4657,30.4657,30.4367,30.4657,29738.0
2023-12-11 10:45:00,31.49,31.57,31.49,31.57,24160.0,30.4561,30.5334,30.4561,30.5334,24160.0
2023-12-11 10:50:00,31.58,31.6,31.56,31.59,40130.0,30.5431,30.5624,30.5238,30.5528,40130.0
2023-12-11 10:55:00,31.6,31.61,31.55,31.55,103714.0,30.5624,30.5721,30.5141,30.5141,103714.0
2023-12-11 11:00:00,31.55,31.57,31.55,31.56,34862.0,30.5141,30.5334,30.5141,30.5238,34862.0
2023-12-11 11:05:00,31.56,31.57,31.54,31.55,29286.0,30.5238,30.5334,30.5044,30.5141,29286.0
2023-12-11 11:10:00,31.55,31.56,31.52,31.53,23756.0,30.5141,30.5238,30.4851,30.4947,23756.0
2023-12-11 11:15:00,31.52,31.56,31.52,31.55,31308.0,30.4851,30.5238,30.4851,30.5141,31308.0
2023-12-11 11:20:00,31.55,31.56,31.53,31.53,31246.0,30.5141,30.5238,30.4947,30.4947,31246.0
2023-12-11 11:25:00,31.53,31.58,31.53,31.58,20778.0,30.4947,30.5431,30.4947,30.5431,20778.0
2023-12-11 11:30:00,31.58,31.59,31.55,31.58,37326.0,30.5431,30.5528,30.5141,30.5431,37326.0
2023-12-11 11:35:00,31.58,31.61,31.57,31.6,37764.0,30.5431,30.5721,30.5334,30.5624,37764.0
2023-12-11 11:40:00,31.6,31.61,31.57,31.59,33304.0,30.5624,30.5721,30.5334,30.5528,33304.0
2023-12-11 11:45:00,31.59,31.6,31.54,31.55,29810.0,30.5528,30.5624,30.5044,30.5141,29810.0
2023-12-11 11:50:00,31.55,31.6,31.54,31.59,28104.0,30.5141,30.5624,30.5044,30.5528,28104.0
2023-12-11 11:55:00,31.59,31.6,31.58,31.59,31356.0,30.5528,30.5624,30.5431,30.5528,31356.0
2023-12-11 12:00:00,31.59,31.6,31.57,31.58,26162.0,30.5528,30.5624,30.5334,30.5431,26162.0
2023-12-11 12:05:00,31.57,31.59,31.56,31.57,19952.0,30.5334,30.5528,30.5238,30.5334,19952.0
2023-12-11 12:10:00,31.57,31.57,31.51,31.51,25530.0,30.5334,30.5334,30.4754,30.4754,25530.0
2023-12-11 12:15:00,31.5,31.51,31.5,31.5,29610.0,30.4657,30.4754,30.4657,30.4657,29610.0
2023-12-11 12:20:00,31.5,31.53,31.49,31.52,28030.0,30.4657,30.4947,30.4561,30.4851,28030.0
2023-12-11 12:25:00,31.52,31.52,31.5,31.52,17850.0,30.4851,30.4851,30.4657,30.4851,17850.0
2023-12-11 12:30:00,31.52,31.52,31.49,31.5,46934.0,30.4851,30.4851,30.4561,30.4657,46934.0
2023-12-11 12:35:00,31.5,31.53,31.5,31.53,23782.0,30.4657,30.4947,30.4657,30.4947,23782.0
2023-12-11 12:40:00,31.52,31.58,31.52,31.58,16498.0,30.4851,30.5431,30.4851,30.5431,16498.0
2023-12-11 12:45:00,31.58,31.58,31.54,31.55,32008.0,30.5431,30.5431,30.5044,30.5141,32008.0
2023-12-11 12:50:00,31.55,31.56,31.55,31.55,14850.0,30.5141,30.5238,30.5141,30.5141,14850.0
2023-12-11 12:55:00,31.55,31.57,31.55,31.57,19660.0,30.5141,30.5334,30.5141,30.5334,19660.0
2023-12-11 13:00:00,31.57,31.57,31.52,31.57,56968.0,30.5334,30.5334,30.4851,30.5334,56968.0
2023-12-11 13:05:00,31.57,31.57,31.54,31.55,41132.0,30.5334,30.5334,30.5044,30.5141,41132.0
2023-12-11 13:10:00,31.54,31.57,31.54,31.57,15492.0,30.5044,30.5334,30.5044,30.5334,15492.0
2023-12-11 13:15:00,31.57,31.59,31.57,31.59,24604.0,30.5334,30.5528,30.5334,30.5528,24604.0
2023-12-11 13:20:00,31.6,31.6,31.57,31.57,27292.0,30.5624,30.5624,30.5334,30.5334,27292.0
2023-12-11 13:25:00,31.58,31.59,31.55,31.57,33512.0,30.5431,30.5528,30.5141,30.5334,33512.0
2023-12-11 13:30:00,31.57,31.59,31.56,31.57,31214.0,30.5334,30.5528,30.5238,30.5334,31214.0
2023-12-11 13:35:00,31.57,31.57,31.55,31.56,18292.0,30.5334,30.5334,30.5141,30.5238,18292.0
2023-12-11 13:40:00,31.56,31.56,31.54,31.56,25734.0,30.5238,30.5238,30.5044,30.5238,25734.0
2023-12-11 13:45:00,31.56,31.56,31.53,31.55,16998.0,30.5238,30.5238,30.4947,30.5141,16998.0
2023-12-11 13:50:00,31.55,31.56,31.55,31.56,31650.0,30.5141,30.5238,30.5141,30.5238,31650.0
2023-12-11 13:55:00,31.56,31.58,31.56,31.58,16586.0,30.5238,30.5431,30.5238,30.5431,16586.0
2023-12-11 14:00:00,31.58,31.59,31.56,31.56,24434.0,30.5431,30.5528,30.5238,30.5238,24434.0
2023-12-11 14:05:00,31.56,31.58,31.56,31.58,12928.0,30.5238,30.5431,30.5238,30.5431,12928.0
2023-12-11 14:10:00,31.58,31.61,31.57,31.61,24298.0,30.5431,30.5721,30.5334,30.5721,24298.0
2023-12-11 14:15:00,31.61,31.61,31.6,31.6,35700.0,30.5721,30.5721,30.5624,30.5624,35700.0
2023-12-11 14:20:00,31.6,31.61,31.59,31.59,28010.0,30.5624,30.5721,30.5528,30.5528,28010.0
2023-12-11 14:25:00,31.6,31.61,31.6,31.61,19524.0,30.5624,30.5721,30.5624,30.5721,19524.0
2023-12-11 14:30:00,31.61,31.62,31.6,31.62,22936.0,30.5721,30.5818,30.5624,30.5818,22936.0
2023-12-11 14:35:00,31.61,31.62,31.61,31.61,17654.0,30.5721,30.5818,30.5721,30.5721,17654.0
2023-12-11 14:40:00,31.61,31.63,31.61,31.61,51640.0,30.5721,30.5915,30.5721,30.5721,51640.0
2023-12-11 14:45:00,31.61,31.63,31.6,31.63,30526.0,30.5721,30.5915,30.5624,30.5915,30526.0
2023-12-11 14:50:00,31.64,31.64,31.61,31.63,18508.0,30.6011,30.6011,30.5721,30.5915,18508.0
2023-12-11 14:55:00,31.63,31.63,31.6,31.61,25154.0,30.5915,30.5915,30.5624,30.5721,25154.0
2023-12-11 15:00:00,31.61,31.61,31.57,31.58,34190.0,30.5721,30.5721,30.5334,30.5431,34190.0
2023-12-11 15:05:00,31.58,31.61,31.57,31.6,20252.0,30.5431,30.5721,30.5334,30.5624,20252.0
2023-12-11 15:10:00,31.61,31.61,31.59,31.6,26898.0,30.5721,30.5721,30.5528,30.5624,26898.0
2023-12-11 15:15:00,31.61,31.63,31.61,31.61,51504.0,30.5721,30.5915,30.5721,30.5721,51504.0
2023-12-11 15:20:00,31.61,31.64,31.6,31.64,22844.0,30.5721,30.6011,30.5624,30.6011,22844.0
2023-12-11 15:25:00,31.64,31.64,31.61,31.62,32102.0,30.6011,30.6011,30.5721,30.5818,32102.0
2023-12-11 15:30:00,31.62,31.63,31.61,31.63,65910.0,30.5818,30.5915,30.5721,30.5915,65910.0
2023-12-11 15:35:00,31.63,31.63,31.61,31.63,51620.0,30.5915,30.5915,30.5721,30.5915,51620.0
2023-12-11 15:40:00,31.63,31.65,31.61,31.62,53190.0,30.5915,30.6108,30.5721,30.5818,53190.0
2023-12-11 15:45:00,31.61,31.65,31.61,31.64,55740.0,30.5721,30.6108,30.5721,30.6011,55740.0
2023-12-11 15:50:00,31.64,31.68,31.63,31.68,237238.0,30.6011,30.6398,30.5915,30.6398,237238.0
2023-12-11 15:55:00,31.67,31.7,31.65,31.68,537368.0,30.6301,30.6592,30.6108,30.6398,537368.0
2023-12-12 09:30:00,31.76,31.81,31.68,31.7,139158.0,30.7172,30.7655,30.6398,30.6592,139158.0
2023-12-12 09:35:00,31.72,31.86,31.71,31.84,62162.0,30.6785,30.8139,30.6688,30.7946,62162.0
2023-12-12 09:40:00,31.84,31.85,31.8,31.84,59104.0,30.7946,30.8042,30.7559,30.7946,59104.0
2023-12-12 09:45:00,31.85,31.89,31.85,31.86,59872.0,30.8042,30.8429,30.8042,30.8139,59872.0
2023-12-12 09:50:00,31.86,31.9,31.85,31.85,50244.0,30.8139,30.8526,30.8042,30.8042,50244.0
2023-12-12 09:55:00,31.86,31.86,31.81,31.82,31380.0,30.8139,30.8139,30.7655,30.7752,31380.0
2023-12-12 10:00:00,31.83,31.85,31.79,31.82,40760.0,30.7849,30.8042,30.7462,30.7752,40760.0
2023-12-12 10:05:00,31.82,31.86,31.82,31.86,45550.0,30.7752,30.8139,30.7752,30.8139,45550.0
2023-12-12 10:10:00,31.86,31.9,31.83,31.84,45140.0,30.8139,30.8526,30.7849,30.7946,45140.0
2023-12-12 10:15:00,31.83,31.83,31.8,31.82,44066.0,30.7849,30.7849,30.7559,30.7752,44066.0
2023-12-12 10:20:00,31.83,31.83,31.78,31.8,105114.0,30.7849,30.7849,30.7365,30.7559,105114.0
2023-12-12 10:25:00,31.8,31.82,31.76,31.77,78712.0,30.7559,30.7752,30.7172,30.7269,78712.0
2023-12-12 10:30:00,31.77,31.79,31.74,31.79,60246.0,30.7269,30.7462,30.6978,30.7462,60246.0
2023-12-12 10:35:00,31.79,31.83,31.79,31.83,25590.0,30.7462,30.7849,30.7462,30.7849,25590.0
2023-12-12 10:40:00,31.82,31.84,31.81,31.84,44778.0,30.7752,30.7946,30.7655,30.7946,44778.0
2023-12-12 10:45:00,31.84,31.86,31.84,31.84,46854.0,30.7946,30.8139,30.7946,30.7946,46854.0
2023-12-12 10:50:00,31.83,31.84,31.82,31.84,35640.0,30.7849,30.7946,30.7752,30.7946,35640.0
2023-12-12 10:55:00,31.83,31.85,31.83,31.83,25020.0,30.7849,30.8042,30.7849,30.7849,25020.0
2023-12-12 11:00:00,31.83,31.84,31.81,31.81,30396.0,30.7849,30.7946,30.7655,30.7655,30396.0
2023-12-12 11:05:00,31.81,31.83,31.79,31.79,41482.0,30.7655,30.7849,30.7462,30.7462,41482.0
2023-12-12 11:10:00,31.79,31.81,31.79,31.81,32836.0,30.7462,30.7655,30.7462,30.7655,32836.0
2023-12-12 11:15:00,31.81,31.81,31.78,31.79,36444.0,30.7655,30.7655,30.7365,30.7462,36444.0
2023-12-12 11:20:00,31.79,31.8,31.77,31.78,41836.0,30.7462,30.7559,30.7269,30.7365,41836.0
2023-12-12 11:25:00,31.78,31.78,31.75,31.78,25602.0,30.7365,30.7365,30.7075,30.7365,25602.0
2023-12-12 11:30:00,31.78,31.78,31.75,31.77,42880.0,30.7365,30.7365,30.7075,30.7269,42880.0
2023-12-12 11:35:00,31.77,31.78,31.75,31.78,37206.0,30.7269,30.7365,30.7075,30.7365,37206.0
2023-12-12 11:40:00,31.78,31.79,31.75,31.78,22586.0,30.7365,30.7462,30.7075,30.7365,22586.0
2023-12-12 11:45:00,31.78,31.79,31.77,31.77,23424.0,30.7365,30.7462,30.7269,30.7269,23424.0
2023-12-12 11:50:00,31.77,31.8,31.77,31.78,70894.0,30.7269,30.7559,30.7269,30.7365,70894.0
2023-12-12 11:55:00,31.78,31.78,31.76,31.77,19410.0,30.7365,30.7365,30.7172,30.7269,19410.0
2023-12-12 12:00:00,31.77,31.78,31.76,31.78,16662.0,30.7269,30.7365,30.7172,30.7365,16662.0
2023-12-12 12:05:00,31.78,31.79,31.77,31.78,21004.0,30.7365,30.7462,30.7269,30.7365,21004.0
2023-12-12 12:10:00,31.78,31.82,31.78,31.82,39900.0,30.7365,30.7752,30.7365,30.7752,39900.0
2023-12-12 12:15:00,31.82,31.85,31.82,31.84,14856.0,30.7752,30.8042,30.7752,30.7946,14856.0
2023-12-12 12:20:00,31.85,31.88,31.85,31.88,26864.0,30.8042,30.8332,30.8042,30.8332,26864.0
2023-12-12 12:25:00,31.87,31.88,31.84,31.85,31300.0,30.8236,30.8332,30.7946,30.8042,31300.0
2023-12-12 12:30:00,31.86,31.86,31.85,31.86,35458.0,30.8139,30.8139,30.8042,30.8139,35458.0
2023-12-12 12:35:00,31.86,31.86,31.84,31.85,12272.0,30.8139,30.8139,30.7946,30.8042,12272.0
2023-12-12 12:40:00,31.85,31.86,31.83,31.83,23394.0,30.8042,30.8139,30.7849,30.7849,23394.0
2023-12-12 12:45:00,31.83,31.84,31.82,31.82,25502.0,30.7849,30.7946,30.7752,30.7752,25502.0
2023-12-12 12:50:00,31.81,31.81,31.78,31.79,18492.0,30.7655,30.7655,30.7365,30.7462,18492.0
2023-12-12 12:55:00,31.79,31.8,31.78,31.79,22820.0,30.7462,30.7559,30.7365,30.7462,22820.0
2023-12-12 13:00:00,31.79,31.83,31.77,31.83,41628.0,30.7462,30.7849,30.7269,30.7849,41628.0
2023-12-12 13:05:00,31.83,31.86,31.82,31.86,34748.0,30.7849,30.8139,30.7752,30.8139,34748.0
2023-12-12 13:10:00,31.86,31.86,31.84,31.86,26792.0,30.8139,30.8139,30.7946,30.8139,26792.0
2023-12-12 13:15:00,31.86,31.88,31.86,31.86,20326.0,30.8139,30.8332,30.8139,30.8139,20326.0
2023-12-12 13:20:00,31.86,31.88,31.85,31.87,27562.0,30.8139,30.8332,30.8042,30.8236,27562.0
2023-12-12 13:25:00,31.88,31.89,31.88,31.89,17480.0,30.8332,30.8429,30.8332,30.8429,17480.0
2023-12-12 13:30:00,31.88,31.89,31.85,31.86,27226.0,30.8332,30.8429,30.8042,30.8139,27226.0
2023-12-12 13:35:00,31.86,31.89,31.86,31.88,27424.0,30.8139,30.8429,30.8139,30.8332,27424.0
2023-12-12 13:40:00,31.88,31.89,31.86,31.87,17778.0,30.8332,30.8429,30.8139,30.8236,17778.0
2023-12-12 13:45:00,31.86,31.89,31.86,31.89,13998.0,30.8139,30.8429,30.8139,30.8429,13998.0
2023-12-12 13:50:00,31.89,31.9,31.87,31.88,17444.0,30.8429,30.8526,30.8236,30.8332,17444.0
2023-12-12 13:55:00,31.88,31.88,31.87,31.88,13146.0,30.8332,30.8332,30.8236,30.8332,13146.0
2023-12-12 14:00:00,31.88,31.88,31.85,31.86,15060.0,30.8332,30.8332,30.8042,30.8139,15060.0
2023-12-12 14:05:00,31.85,31.86,31.85,31.86,26648.0,30.8042,30.8139,30.8042,30.8139,26648.0
2023-12-12 14:10:00,31.86,31.87,31.85,31.85,19630.0,30.8139,30.8236,30.8042,30.8042,19630.0
2023-12-12 14:15:00,31.84,31.86,31.84,31.85,30318.0,30.7946,30.8139,30.7946,30.8042,30318.0
2023-12-12 14:20:00,31.85,31.85,31.84,31.84,14208.0,30.8042,30.8042,30.7946,30.7946,14208.0
2023-12-12 14:25:00,31.84,31.85,31.82,31.84,28352.0,30.7946,30.8042,30.7752,30.7946,28352.0
2023-12-12 14:30:00,31.84,31.88,31.84,31.88,20558.0,30.7946,30.8332,30.7946,30.8332,20558.0
2023-12-12 14:35:00,31.88,31.89,31.88,31.89,17326.0,30.8332,30.8429,30.8332,30.8429,17326.0
2023-12-12 14:40:00,31.89,31.9,31.86,31.88,29948.0,30.8429,30.8526,30.8139,30.8332,29948.0
2023-12-12 14:45:00,31.88,31.9,31.87,31.88,19500.0,30.8332,30.8526,30.8236,30.8332,19500.0
2023-12-12 14:50:00,31.89,31.9,31.88,31.9,35454.0,30.8429,30.8526,30.8332,30.8526,35454.0
2023-12-12 14:55:00,31.9,31.93,31.89,31.92,34360.0,30.8526,30.8816,30.8429,30.8719,34360.0
2023-12-12 15:00:00,31.93,31.93,31.9,31.93,72946.0,30.8816,30.8816,30.8526,30.8816,72946.0
2023-12-12 15:05:00,31.93,31.96,31.93,31.94,47696.0,30.8816,30.9106,30.8816,30.8913,47696.0
2023-12-12 15:10:00,31.95,31.95,31.93,31.95,51108.0,30.9009,30.9009,30.8816,30.9009,51108.0
2023-12-12 15:15:00,31.95,31.97,31.95,31.97,37592.0,30.9009,30.9203,30.9009,30.9203,37592.0
2023-12-12 15:20:00,31.96,31.96,31.93,31.95,102066.0,30.9106,30.9106,30.8816,30.9009,102066.0
2023-12-12 15:25:00,31.95,31.97,31.95,31.95,39552.0,30.9009,30.9203,30.9009,30.9009,39552.0
2023-12-12 15:30:00,31.95,31.95,31.92,31.93,71318.0,30.9009,30.9009,30.8719,30.8816,71318.0
2023-12-12 15:35:00,31.93,31.93,31.89,31.9,72782.0,30.8816,30.8816,30.8429,30.8526,72782.0
2023-12-12 15:40:00,31.9,31.93,31.9,31.91,90446.0,30.8526,30.8816,30.8526,30.8623,90446.0
2023-12-12 15:45:00,31.91,31.91,31.89,31.9,98092.0,30.8623,30.8623,30.8429,30.8526,98092.0
2023-12-12 15:50:00,31.89,31.92,31.86,31.92,276496.0,30.8429,30.8719,30.8139,30.8719,276496.0
2023-12-12 15:55:00,31.92,31.96,31.9,31.95,540842.0,30.8719,30.9106,30.8526,30.9009,540842.0
2023-12-13 09:30:00,31.98,31.99,31.82,31.86,118882.0,30.93,30.9396,30.7752,30.8139,118882.0
2023-12-13 09:35:00,31.86,31.86,31.75,31.83,42618.0,30.8139,30.8139,30.7075,30.7849,42618.0
2023-12-13 09:40:00,31.83,31.89,31.82,31.86,264932.0,30.7849,30.8429,30.7752,30.8139,264932.0
2023-12-13 09:45:00,31.84,31.86,31.81,31.83,80910.0,30.7946,30.8139,30.7655,30.7849,80910.0
2023-12-13 09:50:00,31.83,31.89,31.82,31.86,45490.0,30.7849,30.8429,30.7752,30.8139,45490.0
2023-12-13 09:55:00,31.86,31.86,31.8,31.81,54772.0,30.8139,30.8139,30.7559,30.7655,54772.0
2023-12-13 10:00:00,31.81,31.82,31.69,31.71,44148.0,30.7655,30.7752,30.6495,30.6688,44148.0
2023-12-13 10:05:00,31.71,31.77,31.71,31.75,32236.0,30.6688,30.7269,30.6688,30.7075,32236.0
2023-12-13 10:10:00,31.75,31.77,31.74,31.75,39900.0,30.7075,30.7269,30.6978,30.7075,39900.0
2023-12-13 10:15:00,31.75,31.75,31.69,31.71,38768.0,30.7075,30.7075,30.6495,30.6688,38768.0
2023-12-13 10:20:00,31.71,31.71,31.69,31.71,37444.0,30.6688,30.6688,30.6495,30.6688,37444.0
2023-12-13 10:25:00,31.71,31.74,31.69,31.73,54960.0,30.6688,30.6978,30.6495,30.6882,54960.0
2023-12-13 10:30:00,31.73,31.75,31.71,31.74,43004.0,30.6882,30.7075,30.6688,30.6978,43004.0
2023-12-13 10:35:00,31.74,31.75,31.73,31.74,17346.0,30.6978,30.7075,30.6882,30.6978,17346.0
2023-12-13 10:40:00,31.74,31.74,31.71,31.71,29592.0,30.6978,30.6978,30.6688,30.6688,29592.0
2023-12-13 10:45:00,31.71,31.74,31.71,31.72,37468.0,30.6688,30.6978,30.6688,30.6785,37468.0
2023-12-13 10:50:00,31.71,31.75,31.7,31.75,31314.0,30.6688,30.7075,30.6592,30.7075,31314.0
2023-12-13 10:55:00,31.75,31.76,31.73,31.75,58970.0,30.7075,30.7172,30.6882,30.7075,58970.0
2023-12-13 11:00:00,31.75,31.77,31.74,31.75,71132.0,30.7075,30.7269,30.6978,30.7075,71132.0
2023-12-13 11:05:00,31.75,31.75,31.72,31.72,39026.0,30.7075,30.7075,30.6785,30.6785,39026.0
2023-12-13 11:10:00,31.72,31.73,31.7,31.7,16220.0,30.6785,30.6882,30.6592,30.6592,16220.0
2023-12-13 11:15:00,31.7,31.71,31.6,31.61,412360.0,30.6592,30.6688,30.5624,30.5721,412360.0
2023-12-13 11:20:00,31.61,31.63,31.6,31.61,43878.0,30.5721,30.5915,30.5624,30.5721,43878.0
2023-12-13 11:25:00,31.61,31.61,31.6,31.61,328776.0,30.5721,30.5721,30.5624,30.5721,328776.0
2023-12-13 11:30:00,31.61,31.69,31.61,31.68,42666.0,30.5721,30.6495,30.5721,30.6398,42666.0
2023-12-13 11:35:00,31.68,31.69,31.63,31.64,25752.0,30.6398,30.6495,30.5915,30.6011,25752.0
2023-12-13 11:40:00,31.63,31.65,31.6,31.64,22424.0,30.5915,30.6108,30.5624,30.6011,22424.0
2023-12-13 11:45:00,31.63,31.64,31.6,31.61,19900.0,30.5915,30.6011,30.5624,30.5721,19900.0
2023-12-13 11:50:00,31.61,31.61,31.58,31.59,20096.0,30.5721,30.5721,30.5431,30.5528,20096.0
2023-12-13 11:55:00,31.59,31.6,31.58,31.58,16498.0,30.5528,30.5624,30.5431,30.5431,16498.0
2023-12-13 12:00:00,31.58,31.6,31.55,31.56,28324.0,30.5431,30.5624,30.5141,30.5238,28324.0
2023-12-13 12:05:00,31.55,31.56,31.54,31.54,39308.0,30.5141,30.5238,30.5044,30.5044,39308.0
2023-12-13 12:10:00,31.54,31.55,31.54,31.55,13402.0,30.5044,30.5141,30.5044,30.5141,13402.0
2023-12-13 12:15:00,31.55,31.57,31.55,31.56,21022.0,30.5141,30.5334,30.5141,30.5238,21022.0
2023-12-13 12:20:00,31.56,31.58,31.55,31.58,22570.0,30.5238,30.5431,30.5141,30.5431,22570.0
2023-12-13 12:25:00,31.58,31.58,31.53,31.54,33652.0,30.5431,30.5431,30.4947,30.5044,33652.0
2023-12-13 12:30:00,31.53,31.55,31.52,31.55,34254.0,30.4947,30.5141,30.4851,30.5141,34254.0
2023-12-13 12:35:00,31.55,31.56,31.54,31.56,10998.0,30.5141,30.5238,30.5044,30.5238,10998.0
2023-12-13 12:40:00,31.56,31.58,31.55,31.58,17446.0,30.5238,30.5431,30.5141,30.5431,17446.0
2023-12-13 12:45:00,31.58,31.58,31.55,31.57,14198.0,30.5431,30.5431,30.5141,30.5334,14198.0
2023-12-13 12:50:00,31.57,31.59,31.56,31.58,21412.0,30.5334,30.5528,30.5238,30.5431,21412.0
2023-12-13 12:55:00,31.58,31.58,31.56,31.57,17702.0,30.5431,30.5431,30.5238,30.5334,17702.0
2023-12-13 13:00:00,31.57,31.58,31.56,31.57,12338.0,30.5334,30.5431,30.5238,30.5334,12338.0
2023-12-13 13:05:00,31.57,31.57,31.54,31.54,24022.0,30.5334,30.5334,30.5044,30.5044,24022.0
2023-12-13 13:10:00,31.54,31.57,31.54,31.57,16710.0,30.5044,30.5334,30.5044,30.5334,16710.0
2023-12-13 13:15:00,31.58,31.58,31.56,31.56,19264.0,30.5431,30.5431,30.5238,30.5238,19264.0
2023-12-13 13:20:00,31.57,31.58,31.56,31.56,11624.0,30.5334,30.5431,30.5238,30.5238,11624.0
2023-12-13 13:25:00,31.57,31.58,31.56,31.58,20778.0,30.5334,30.5431,30.5238,30.5431,20778.0
2023-12-13 13:30:00,31.58,31.59,31.57,31.58,28210.0,30.5431,30.5528,30.5334,30.5431,28210.0
2023-12-13 13:35:00,31.58,31.6,31.57,31.6,38028.0,30.5431,30.5624,30.5334,30.5624,38028.0
2023-12-13 13:40:00,31.6,31.6,31.57,31.58,37280.0,30.5624,30.5624,30.5334,30.5431,37280.0
2023-12-13 13:45:00,31.58,31.58,31.57,31.58,87500.0,30.5431,30.5431,30.5334,30.5431,87500.0
2023-12-13 13:50:00,31.58,31.64,31.57,31.64,38688.0,30.5431,30.6011,30.5334,30.6011,38688.0
2023-12-13 13:55:00,31.64,31.64,31.62,31.63,19254.0,30.6011,30.6011,30.5818,30.5915,19254.0
2023-12-13 14:00:00,31.64,31.77,31.64,31.76,55210.0,30.6011,30.7269,30.6011,30.7172,55210.0
2023-12-13 14:05:00,31.79,31.81,31.76,31.8,17906.0,30.7462,30.7655,30.7172,30.7559,17906.0
2023-12-13 14:10:00,31.81,31.82,31.76,31.8,39380.0,30.7655,30.7752,30.7172,30.7559,39380.0
2023-12-13 14:15:00,31.8,31.82,31.8,31.82,54908.0,30.7559,30.7752,30.7559,30.7752,54908.0
2023-12-13 14:20:00,31.82,31.87,31.82,31.85,42712.0,30.7752,30.8236,30.7752,30.8042,42712.0
2023-12-13 14:25:00,31.85,31.88,31.83,31.87,38232.0,30.8042,30.8332,30.7849,30.8236,38232.0
2023-12-13 14:30:00,31.88,31.91,31.86,31.91,33364.0,30.8332,30.8623,30.8139,30.8623,33364.0
2023-12-13 14:35:00,31.9,31.95,31.9,31.94,25846.0,30.8526,30.9009,30.8526,30.8913,25846.0
2023-12-13 14:40:00,31.95,31.97,31.91,31.93,75250.0,30.9009,30.9203,30.8623,30.8816,75250.0
2023-12-13 14:45:00,31.93,31.97,31.91,31.93,80204.0,30.8816,30.9203,30.8623,30.8816,80204.0
2023-12-13 14:50:00,31.93,31.99,31.92,31.96,72810.0,30.8816,30.9396,30.8719,30.9106,72810.0
2023-12-13 14:55:00,31.96,31.99,31.95,31.98,64916.0,30.9106,30.9396,30.9009,30.93,64916.0
2023-12-13 15:00:00,31.97,32.1,31.96,32.1,82200.0,30.9203,31.046,30.9106,31.046,82200.0
2023-12-13 15:05:00,32.1,32.1,32.01,32.03,100016.0,31.046,31.046,30.959,30.9783,100016.0
2023-12-13 15:10:00,32.02,32.02,31.96,31.97,74632.0,30.9687,30.9687,30.9106,30.9203,74632.0
2023-12-13 15:15:00,31.97,32.02,31.97,31.98,63444.0,30.9203,30.9687,30.9203,30.93,63444.0
2023-12-13 15:20:00,31.98,32.0,31.95,31.95,51108.0,30.93,30.9493,30.9009,30.9009,51108.0
2023-12-13 15:25:00,31.96,31.98,31.93,31.98,54416.0,30.9106,30.93,30.8816,30.93,54416.0
2023-12-13 15:30:00,31.97,31.97,31.93,31.94,61128.0,30.9203,30.9203,30.8816,30.8913,61128.0
2023-12-13 15:35:00,31.95,32.02,31.94,32.02,76974.0,30.9009,30.9687,30.8913,30.9687,76974.0
2023-12-13 15:40:00,32.02,32.02,31.99,32.02,99594.0,30.9687,30.9687,30.9396,30.9687,99594.0
2023-12-13 15:45:00,32.02,32.02,31.98,32.01,107504.0,30.9687,30.9687,30.93,30.959,107504.0
2023-12-13 15:50:00,32.01,32.02,31.96,31.99,180890.0,30.959,30.9687,30.9106,30.9396,180890.0
2023-12-13 15:55:00,31.98,32.03,31.98,32.02,471392.0,30.93,30.9783,30.93,30.9687,471392.0
2023-12-14 09:30:00,31.82,32.1,31.65,31.73,195672.0,30.7752,31.046,30.6108,30.6882,195672.0
2023-12-14 09:35:00,31.73,31.73,31.56,31.61,225974.0,30.6882,30.6882,30.5238,30.5721,225974.0
2023-12-14 09:40:00,31.61,31.7,31.6,31.68,193130.0,30.5721,30.6592,30.5624,30.6398,193130.0
2023-12-14 09:45:00,31.68,31.68,31.51,31.63,385278.0,30.6398,30.6398,30.4754,30.5915,385278.0
2023-12-14 09:50:00,31.62,31.75,31.59,31.72,63674.0,30.5818,30.7075,30.5528,30.6785,63674.0
2023-12-14 09:55:00,31.72,31.76,31.66,31.75,62006.0,30.6785,30.7172,30.6205,30.7075,62006.0
2023-12-14 10:00:00,31.75,31.85,31.74,31.84,123452.0,30.7075,30.8042,30.6978,30.7946,123452.0
2023-12-14 10:05:00,31.84,31.89,31.75,31.75,80368.0,30.7946,30.8429,30.7075,30.7075,80368.0
2023-12-14 10:10:00,31.75,31.84,31.73,31.74,345730.0,30.7075,30.7946,30.6882,30.6978,345730.0
2023-12-14 10:15:00,31.74,31.84,31.74,31.84,153816.0,30.6978,30.7946,30.6978,30.7946,153816.0
2023-12-14 10:20:00,31.84,31.9,31.82,31.9,79534.0,30.7946,30.8526,30.7752,30.8526,79534.0
2023-12-14 10:25:00,31.9,31.9,31.86,31.88,54532.0,30.8526,30.8526,30.8139,30.8332,54532.0
2023-12-14 10:30:00,31.88,31.95,31.87,31.94,69234.0,30.8332,30.9009,30.8236,30.8913,69234.0
2023-12-14 10:35:00,31.94,31.95,31.89,31.94,52172.0,30.8913,30.9009,30.8429,30.8913,52172.0
2023-12-14 10:40:00,31.93,31.96,31.91,31.96,86164.0,30.8816,30.9106,30.8623,30.9106,86164.0
2023-12-14 10:45:00,31.95,31.96,31.9,31.95,51406.0,30.9009,30.9106,30.8526,30.9009,51406.0
2023-12-14 10:50:00,31.95,32.03,31.94,31.98,44332.0,30.9009,30.9783,30.8913,30.93,44332.0
2023-12-14 10:55:00,31.99,32.02,31.97,32.0,35814.0,30.9396,30.9687,30.9203,30.9493,35814.0
2023-12-14 11:00:00,32.01,32.02,31.98,31.99,44766.0,30.959,30.9687,30.93,30.9396,44766.0
2023-12-14 11:05:00,31.99,32.02,31.99,32.0,37978.0,30.9396,30.9687,30.9396,30.9493,37978.0
2023-12-14 11:10:00,32.0,32.07,32.0,32.01,52252.0,30.9493,31.017,30.9493,30.959,52252.0
2023-12-14 11:15:00,32.01,32.02,31.97,31.97,26582.0,30.959,30.9687,30.9203,30.9203,26582.0
2023-12-14 11:20:00,31.97,31.97,31.93,31.95,31942.0,30.9203,30.9203,30.8816,30.9009,31942.0
2023-12-14 11:25:00,31.96,32.02,31.93,32.02,65574.0,30.9106,30.9687,30.8816,30.9687,65574.0
2023-12-14 11:30:00,32.02,32.06,32.01,32.02,33892.0,30.9687,31.0073,30.959,30.9687,33892.0
2023-12-14 11:35:00,32.02,32.02,31.99,32.01,26624.0,30.9687,30.9687,30.9396,30.959,26624.0
2023-12-14 11:40:00,32.02,32.07,32.02,32.07,31966.0,30.9687,31.017,30.9687,31.017,31966.0
2023-12-14 11:45:00,32.07,32.09,32.06,32.07,35718.0,31.017,31.0364,31.0073,31.017,35718.0
2023-12-14 11:50:00,32.07,32.07,32.02,32.02,30746.0,31.017,31.017,30.9687,30.9687,30746.0
2023-12-14 11:55:00,32.02,32.05,32.0,32.04,44174.0,30.9687,30.9977,30.9493,30.988,44174.0
2023-12-14 12:00:00,32.05,32.09,32.04,32.09,29658.0,30.9977,31.0364,30.988,31.0364,29658.0
2023-12-14 12:05:00,32.09,32.12,32.06,32.1,32208.0,31.0364,31.0654,31.0073,31.046,32208.0
2023-12-14 12:10:00,32.1,32.11,32.09,32.1,33150.0,31.046,31.0557,31.0364,31.046,33150.0
2023-12-14 12:15:00,32.1,32.1,32.05,32.07,34274.0,31.046,31.046,30.9977,31.017,34274.0
2023-12-14 12:20:00,32.06,32.07,32.02,32.02,47320.0,31.0073,31.017,30.9687,30.9687,47320.0
2023-12-14 12:25:00,32.02,32.02,32.0,32.02,23900.0,30.9687,30.9687,30.9493,30.9687,23900.0
2023-12-14 12:30:00,32.02,32.05,32.01,32.05,37500.0,30.9687,30.9977,30.959,30.9977,37500.0
2023-12-14 12:35:00,32.05,32.06,32.02,32.03,29514.0,30.9977,31.0073,30.9687,30.9783,29514.0
2023-12-14 12:40:00,32.03,32.08,32.02,32.08,32322.0,30.9783,31.0267,30.9687,31.0267,32322.0
2023-12-14 12:45:00,32.08,32.12,32.08,32.09,40582.0,31.0267,31.0654,31.0267,31.0364,40582.0
2023-12-14 12:50:00,32.09,32.09,32.04,32.07,59008.0,31.0364,31.0364,30.988,31.017,59008.0
2023-12-14 12:55:00,32.07,32.07,32.02,32.02,52834.0,31.017,31.017,30.9687,30.9687,52834.0
2023-12-14 13:00:00,32.02,32.04,31.99,32.0,41864.0,30.9687,30.988,30.9396,30.9493,41864.0
2023-12-14 13:05:00,32.0,32.0,31.96,31.96,40044.0,30.9493,30.9493,30.9106,30.9106,40044.0
2023-12-14 13:10:00,31.97,32.03,31.96,32.01,38534.0,30.9203,30.9783,30.9106,30.959,38534.0
2023-12-14 13:15:00,32.01,32.05,32.0,32.05,29946.0,30.959,30.9977,30.9493,30.9977,29946.0
2023-12-14 13:20:00,32.04,32.04,32.01,32.04,32738.0,30.988,30.988,30.959,30.988,32738.0
2023-12-14 13:25:00,32.03,32.04,31.99,32.0,40936.0,30.9783,30.988,30.9396,30.9493,40936.0
2023-12-14 13:30:00,32.0,32.05,31.99,32.05,48030.0,30.9493,30.9977,30.9396,30.9977,48030.0
2023-12-14 13:35:00,32.05,32.08,32.05,32.08,58786.0,30.9977,31.0267,30.9977,31.0267,58786.0
2023-12-14 13:40:00,32.08,32.09,32.06,32.06,29420.0,31.0267,31.0364,31.0073,31.0073,29420.0
2023-12-14 13:45:00,32.07,32.1,32.06,32.07,35934.0,31.017,31.046,31.0073,31.017,35934.0
2023-12-14 13:50:00,32.07,32.07,31.99,32.02,44802.0,31.017,31.017,30.9396,30.9687,44802.0
2023-12-14 13:55:00,32.02,32.09,32.02,32.08,29512.0,30.9687,31.0364,30.9687,31.0267,29512.0
2023-12-14 14:00:00,32.09,32.13,32.08,32.12,35194.0,31.0364,31.075,31.0267,31.0654,35194.0
2023-12-14 14:05:00,32.12,32.15,32.12,32.13,34112.0,31.0654,31.0944,31.0654,31.075,34112.0
2023-12-14 14:10:00,32.12,32.15,32.1,32.13,41202.0,31.0654,31.0944,31.046,31.075,41202.0
2023-12-14 14:15:00,32.13,32.14,32.12,32.13,39770.0,31.075,31.0847,31.0654,31.075,39770.0
2023-12-14 14:20:00,32.13,32.13,32.09,32.09,41970.0,31.075,31.075,31.0364,31.0364,41970.0
2023-12-14 14:25:00,32.09,32.1,32.07,32.09,32946.0,31.0364,31.046,31.017,31.0364,32946.0
2023-12-14 14:30:00,32.09,32.09,32.06,32.08,30264.0,31.0364,31.0364,31.0073,31.0267,30264.0
2023-12-14 14:35:00,32.08,32.09,32.04,32.05,36272.0,31.0267,31.0364,30.988,30.9977,36272.0
2023-12-14 14:40:00,32.05,32.05,32.02,32.05,43428.0,30.9977,30.9977,30.9687,30.9977,43428.0
2023-12-14 14:45:00,32.05,32.09,32.04,32.09,40066.0,30.9977,31.0364,30.988,31.0364,40066.0
2023-12-14 14:50:00,32.09,32.12,32.09,32.12,20324.0,31.0364,31.0654,31.0364,31.0654,20324.0
2023-12-14 14:55:00,32.12,32.13,32.08,32.09,49770.0,31.0654,31.075,31.0267,31.0364,49770.0
2023-12-14 15:00:00,32.09,32.12,32.08,32.09,49530.0,31.0364,31.0654,31.0267,31.0364,49530.0
2023-12-14 15:05:00,32.09,32.13,32.08,32.1,63340.0,31.0364,31.075,31.0267,31.046,63340.0
2023-12-14 15:10:00,32.1,32.1,32.02,32.09,184372.0,31.046,31.046,30.9687,31.0364,184372.0
2023-12-14 15:15:00,32.09,32.1,32.06,32.08,54856.0,31.0364,31.046,31.0073,31.0267,54856.0
2023-12-14 15:20:00,32.08,32.09,32.07,32.09,47220.0,31.0267,31.0364,31.017,31.0364,47220.0
2023-12-14 15:25:00,32.09,32.12,32.08,32.09,46918.0,31.0364,31.0654,31.0267,31.0364,46918.0
2023-12-14 15:30:00,32.09,32.11,32.08,32.08,89728.0,31.0364,31.0557,31.0267,31.0267,89728.0
2023-12-14 15:35:00,32.07,32.1,32.05,32.06,67358.0,31.017,31.046,30.9977,31.0073,67358.0
2023-12-14 15:40:00,32.06,32.1,32.05,32.07,78662.0,31.0073,31.046,30.9977,31.017,78662.0
2023-12-14 15:45:00,32.07,32.1,32.05,32.06,119846.0,31.017,31.046,30.9977,31.0073,119846.0
2023-12-14 15:50:00,32.06,32.1,32.05,32.07,320532.0,31.0073,31.046,30.9977,31.017,320532.0
2023-12-14 15:55:00,32.06,32.13,32.06,32.12,748890.0,31.0073,31.075,31.0073,31.0654,748890.0
2023-12-15 09:30:00,32.11,32.11,31.87,31.93,2258136.0,31.0557,31.0557,30.8236,30.8816,2258136.0
2023-12-15 09:35:00,31.92,32.03,31.92,31.99,35846.0,30.8719,30.9783,30.8719,30.9396,35846.0
2023-12-15 09:40:00,31.97,32.07,31.96,32.04,70466.0,30.9203,31.017,30.9106,30.988,70466.0
2023-12-15 09:45:00,32.05,32.06,31.96,31.99,105250.0,30.9977,31.0073,30.9106,30.9396,105250.0
2023-12-15 09:50:00,31.99,32.0,31.92,31.98,56294.0,30.9396,30.9493,30.8719,30.93,56294.0
2023-12-15 09:55:00,31.97,32.01,31.91,31.96,91124.0,30.9203,30.959,30.8623,30.9106,91124.0
2023-12-15 10:00:00,31.96,32.05,31.94,32.05,231802.0,30.9106,30.9977,30.8913,30.9977,231802.0
2023-12-15 10:05:00,32.06,32.08,32.04,32.08,34464.0,31.0073,31.0267,30.988,31.0267,34464.0
2023-12-15 10:10:00,32.09,32.1,32.05,32.05,38682.0,31.0364,31.046,30.9977,30.9977,38682.0
2023-12-15 10:15:00,32.05,32.13,32.01,32.09,264962.0,30.9977,31.075,30.959,31.0364,264962.0
2023-12-15 10:20:00,32.1,32.1,32.04,32.05,24418.0,31.046,31.046,30.988,30.9977,24418.0
2023-12-15 10:25:00,32.05,32.06,32.0,32.01,36412.0,30.9977,31.0073,30.9493,30.959,36412.0
2023-12-15 10:30:00,32.01,32.07,32.01,32.05,36724.0,30.959,31.017,30.959,30.9977,36724.0
2023-12-15 10:35:00,32.05,32.05,32.02,32.02,33824.0,30.9977,30.9977,30.9687,30.9687,33824.0
2023-12-15 10:40:00,32.02,32.08,32.01,32.01,53204.0,30.9687,31.0267,30.959,30.959,53204.0
2023-12-15 10:45:00,32.01,32.02,31.99,32.01,49232.0,30.959,30.9687,30.9396,30.959,49232.0
2023-12-15 10:50:00,32.01,32.09,32.0,32.08,49640.0,30.959,31.0364,30.9493,31.0267,49640.0
2023-12-15 10:55:00,32.08,32.11,32.07,32.07,87080.0,31.0267,31.0557,31.017,31.017,87080.0
2023-12-15 11:00:00,32.07,32.1,32.05,32.07,38478.0,31.017,31.046,30.9977,31.017,38478.0
2023-12-15 11:05:00,32.07,32.08,32.01,32.02,33020.0,31.017,31.0267,30.959,30.9687,33020.0
2023-12-15 11:10:00,32.02,32.02,31.98,32.01,32800.0,30.9687,30.9687,30.93,30.959,32800.0
2023-12-15 11:15:00,32.0,32.0,31.98,31.99,29470.0,30.9493,30.9493,30.93,30.9396,29470.0
2023-12-15 11:20:00,31.99,31.99,31.94,31.98,29458.0,30.9396,30.9396,30.8913,30.93,29458.0
2023-12-15 11:25:00,31.98,32.01,31.98,31.99,23648.0,30.93,30.959,30.93,30.9396,23648.0
2023-12-15 11:30:00,31.99,32.02,31.97,31.99,32026.0,30.9396,30.9687,30.9203,30.9396,32026.0
2023-12-15 11:35:00,31.99,32.01,31.97,31.97,49162.0,30.9396,30.959,30.9203,30.9203,49162.0
2023-12-15 11:40:00,31.96,31.96,31.93,31.94,18506.0,30.9106,30.9106,30.8816,30.8913,18506.0
2023-12-15 11:45:00,31.94,31.95,31.92,31.94,34230.0,30.8913,30.9009,30.8719,30.8913,34230.0
2023-12-15 11:50:00,31.94,31.98,31.93,31.95,26842.0,30.8913,30.93,30.8816,30.9009,26842.0
2023-12-15 11:55:00,31.95,31.96,31.93,31.95,27730.0,30.9009,30.9106,30.8816,30.9009,27730.0
2023-12-15 12:00:00,31.95,31.98,31.95,31.95,49040.0,30.9009,30.93,30.9009,30.9009,49040.0
2023-12-15 12:05:00,31.95,31.98,31.95,31.96,43344.0,30.9009,30.93,30.9009,30.9106,43344.0
2023-12-15 12:10:00,31.97,31.99,31.96,31.97,40570.0,30.9203,30.9396,30.9106,30.9203,40570.0
2023-12-15 12:15:00,31.97,31.99,31.95,31.97,40480.0,30.9203,30.9396,30.9009,30.9203,40480.0
2023-12-15 12:20:00,31.97,31.97,31.93,31.96,77258.0,30.9203,30.9203,30.8816,30.9106,77258.0
2023-12-15 12:25:00,31.96,31.98,31.94,31.98,45220.0,30.9106,30.93,30.8913,30.93,45220.0
2023-12-15 12:30:00,31.98,32.01,31.98,32.01,52166.0,30.93,30.959,30.93,30.959,52166.0
2023-12-15 12:35:00,32.0,32.0,31.98,32.0,37846.0,30.9493,30.9493,30.93,30.9493,37846.0
2023-12-15 12:40:00,32.0,32.01,31.97,31.97,32490.0,30.9493,30.959,30.9203,30.9203,32490.0
2023-12-15 12:45:00,31.97,32.0,31.93,31.99,60094.0,30.9203,30.9493,30.8816,30.9396,60094.0
2023-12-15 12:50:00,31.99,31.99,31.95,31.95,11570.0,30.9396,30.9396,30.9009,30.9009,11570.0
2023-12-15 12:55:00,31.95,31.96,31.93,31.95,27530.0,30.9009,30.9106,30.8816,30.9009,27530.0
2023-12-15 13:00:00,31.94,31.97,31.93,31.94,43354.0,30.8913,30.9203,30.8816,30.8913,43354.0
2023-12-15 13:05:00,31.94,31.96,31.91,31.93,29702.0,30.8913,30.9106,30.8623,30.8816,29702.0
2023-12-15 13:10:00,31.94,31.95,31.92,31.93,60168.0,30.8913,30.9009,30.8719,30.8816,60168.0
2023-12-15 13:15:00,31.93,31.95,31.92,31.92,39044.0,30.8816,30.9009,30.8719,30.8719,39044.0
2023-12-15 13:20:00,31.92,31.93,31.9,31.92,23838.0,30.8719,30.8816,30.8526,30.8719,23838.0
2023-12-15 13:25:00,31.92,31.92,31.88,31.91,45578.0,30.8719,30.8719,30.8332,30.8623,45578.0
2023-12-15 13:30:00,31.91,31.93,31.9,31.92,34846.0,30.8623,30.8816,30.8526,30.8719,34846.0
2023-12-15 13:35:00,31.92,31.92,31.86,31.86,35334.0,30.8719,30.8719,30.8139,30.8139,35334.0
2023-12-15 13:40:00,31.86,31.86,31.81,31.81,72424.0,30.8139,30.8139,30.7655,30.7655,72424.0
2023-12-15 13:45:00,31.81,31.87,31.81,31.86,44730.0,30.7655,30.8236,30.7655,30.8139,44730.0
2023-12-15 13:50:00,31.86,31.9,31.86,31.88,74540.0,30.8139,30.8526,30.8139,30.8332,74540.0
2023-12-15 13:55:00,31.88,31.89,31.86,31.89,56642.0,30.8332,30.8429,30.8139,30.8429,56642.0
2023-12-15 14:00:00,31.88,31.91,31.87,31.9,24056.0,30.8332,30.8623,30.8236,30.8526,24056.0
2023-12-15 14:05:00,31.9,31.9,31.88,31.89,25592.0,30.8526,30.8526,30.8332,30.8429,25592.0
2023-12-15 14:10:00,31.89,31.93,31.89,31.92,47732.0,30.8429,30.8816,30.8429,30.8719,47732.0
2023-12-15 14:15:00,31.93,31.95,31.92,31.93,54108.0,30.8816,30.9009,30.8719,30.8816,54108.0
2023-12-15 14:20:00,31.93,31.93,31.9,31.9,20642.0,30.8816,30.8816,30.8526,30.8526,20642.0
2023-12-15 14:25:00,31.9,31.9,31.87,31.88,20596.0,30.8526,30.8526,30.8236,30.8332,20596.0
2023-12-15 14:30:00,31.88,31.9,31.86,31.89,252260.0,30.8332,30.8526,30.8139,30.8429,252260.0
2023-12-15 14:35:00,31.89,31.92,31.89,31.9,37884.0,30.8429,30.8719,30.8429,30.8526,37884.0
2023-12-15 14:40:00,31.9,31.96,31.9,31.96,46276.0,30.8526,30.9106,30.8526,30.9106,46276.0
2023-12-15 14:45:00,31.96,31.98,31.95,31.95,31760.0,30.9106,30.93,30.9009,30.9009,31760.0
2023-12-15 14:50:00,31.96,31.96,31.93,31.94,28642.0,30.9106,30.9106,30.8816,30.8913,28642.0
2023-12-15 14:55:00,31.94,31.95,31.91,31.93,54218.0,30.8913,30.9009,30.8623,30.8816,54218.0
2023-12-15 15:00:00,31.94,31.98,31.93,31.95,17788.0,30.8913,30.93,30.8816,30.9009,17788.0
2023-12-15 15:05:00,31.95,31.95,31.93,31.94,22376.0,30.9009,30.9009,30.8816,30.8913,22376.0
2023-12-15 15:10:00,31.94,31.95,31.92,31.93,40314.0,30.8913,30.9009,30.8719,30.8816,40314.0
2023-12-15 15:15:00,31.93,31.97,31.93,31.97,34288.0,30.8816,30.9203,30.8816,30.9203,34288.0
2023-12-15 15:20:00,31.97,31.98,31.96,31.96,43126.0,30.9203,30.93,30.9106,30.9106,43126.0
2023-12-15 15:25:00,31.96,31.97,31.94,31.95,32316.0,30.9106,30.9203,30.8913,30.9009,32316.0
2023-12-15 15:30:00,31.96,31.97,31.93,31.95,53234.0,30.9106,30.9203,30.8816,30.9009,53234.0
2023-12-15 15:35:00,31.96,31.96,31.92,31.93,52276.0,30.9106,30.9106,30.8719,30.8816,52276.0
2023-12-15 15:40:00,31.92,31.93,31.92,31.93,38516.0,30.8719,30.8816,30.8719,30.8816,38516.0
2023-12-15 15:45:00,31.93,31.96,31.92,31.96,100242.0,30.8816,30.9106,30.8719,30.9106,100242.0
2023-12-15 15:50:00,31.95,32.06,31.95,32.06,645392.0,30.9009,31.0073,30.9009,31.0073,645392.0
2023-12-15 15:55:00,32.06,32.1,32.04,32.07,629772.0,31.0073,31.046,30.988,31.017,629772.0
2023-12-18 09:30:00,32.27,32.32,32.19,32.23,161772.0,31.2104,31.2588,31.1331,31.1718,161772.0
2023-12-18 09:35:00,32.22,32.22,32.09,32.1,65928.0,31.1621,31.1621,31.0364,31.046,65928.0
2023-12-18 09:40:00,32.11,32.16,32.07,32.16,68912.0,31.0557,31.1041,31.017,31.1041,68912.0
2023-12-18 09:45:00,32.16,32.19,32.14,32.17,52960.0,31.1041,31.1331,31.0847,31.1137,52960.0
2023-12-18 09:50:00,32.17,32.17,32.1,32.13,40294.0,31.1137,31.1137,31.046,31.075,40294.0
2023-12-18 09:55:00,32.13,32.13,32.09,32.11,36736.0,31.075,31.075,31.0364,31.0557,36736.0
2023-12-18 10:00:00,32.11,32.17,32.1,32.17,44870.0,31.0557,31.1137,31.046,31.1137,44870.0
2023-12-18 10:05:00,32.17,32.18,32.13,32.13,31594.0,31.1137,31.1234,31.075,31.075,31594.0
2023-12-18 10:10:00,32.13,32.13,32.05,32.06,43476.0,31.075,31.075,30.9977,31.0073,43476.0
2023-12-18 10:15:00,32.06,32.13,32.06,32.1,24654.0,31.0073,31.075,31.0073,31.046,24654.0
2023-12-18 10:20:00,32.11,32.12,32.09,32.11,23412.0,31.0557,31.0654,31.0364,31.0557,23412.0
2023-12-18 10:25:00,32.11,32.13,32.09,32.1,36878.0,31.0557,31.075,31.0364,31.046,36878.0
2023-12-18 10:30:00,32.11,32.13,32.09,32.13,28774.0,31.0557,31.075,31.0364,31.075,28774.0
2023-12-18 10:35:00,32.13,32.13,32.09,32.11,36902.0,31.075,31.075,31.0364,31.0557,36902.0
2023-12-18 10:40:00,32.12,32.16,32.11,32.14,33110.0,31.0654,31.1041,31.0557,31.0847,33110.0
2023-12-18 10:45:00,32.14,32.16,32.13,32.15,36006.0,31.0847,31.1041,31.075,31.0944,36006.0
2023-12-18 10:50:00,32.15,32.15,32.1,32.12,45142.0,31.0944,31.0944,31.046,31.0654,45142.0
2023-12-18 10:55:00,32.12,32.17,32.12,32.17,28670.0,31.0654,31.1137,31.0654,31.1137,28670.0
2023-12-18 11:00:00,32.17,32.18,32.16,32.18,19358.0,31.1137,31.1234,31.1041,31.1234,19358.0
2023-12-18 11:05:00,32.18,32.21,32.18,32.2,23760.0,31.1234,31.1524,31.1234,31.1427,23760.0
2023-12-18 11:10:00,32.2,32.2,32.18,32.2,24206.0,31.1427,31.1427,31.1234,31.1427,24206.0
2023-12-18 11:15:00,32.2,32.22,32.19,32.22,31438.0,31.1427,31.1621,31.1331,31.1621,31438.0
2023-12-18 11:20:00,32.21,32.21,32.18,32.2,24742.0,31.1524,31.1524,31.1234,31.1427,24742.0
2023-12-18 11:25:00,32.2,32.21,32.19,32.2,33120.0,31.1427,31.1524,31.1331,31.1427,33120.0
2023-12-18 11:30:00,32.2,32.21,32.15,32.17,19944.0,31.1427,31.1524,31.0944,31.1137,19944.0
2023-12-18 11:35:00,32.16,32.17,32.16,32.16,15300.0,31.1041,31.1137,31.1041,31.1041,15300.0
2023-12-18 11:40:00,32.16,32.19,32.16,32.19,25726.0,31.1041,31.1331,31.1041,31.1331,25726.0
2023-12-18 11:45:00,32.19,32.2,32.17,32.19,23842.0,31.1331,31.1427,31.1137,31.1331,23842.0
2023-12-18 11:50:00,32.2,32.21,32.18,32.2,31752.0,31.1427,31.1524,31.1234,31.1427,31752.0
2023-12-18 11:55:00,32.2,32.23,32.2,32.21,38348.0,31.1427,31.1718,31.1427,31.1524,38348.0
2023-12-18 12:00:00,32.21,32.22,32.2,32.21,42186.0,31.1524,31.1621,31.1427,31.1524,42186.0
2023-12-18 12:05:00,32.21,32.23,32.2,32.23,23374.0,31.1524,31.1718,31.1427,31.1718,23374.0
2023-12-18 12:10:00,32.23,32.27,32.22,32.26,28160.0,31.1718,31.2104,31.1621,31.2008,28160.0
2023-12-18 12:15:00,32.27,32.27,32.26,32.27,30954.0,31.2104,31.2104,31.2008,31.2104,30954.0
2023-12-18 12:20:00,32.27,32.27,32.23,32.23,16550.0,31.2104,31.2104,31.1718,31.1718,16550.0
2023-12-18 12:25:00,32.23,32.27,32.23,32.27,14288.0,31.1718,31.2104,31.1718,31.2104,14288.0
2023-12-18 12:30:00,32.27,32.28,32.26,32.27,8600.0,31.2104,31.2201,31.2008,31.2104,8600.0
2023-12-18 12:35:00,32.27,32.31,32.27,32.31,31378.0,31.2104,31.2491,31.2104,31.2491,31378.0
2023-12-18 12:40:00,32.3,32.31,32.29,32.31,15346.0,31.2395,31.2491,31.2298,31.2491,15346.0
2023-12-18 12:45:00,32.31,32.32,32.3,32.31,13938.0,31.2491,31.2588,31.2395,31.2491,13938.0
2023-12-18 12:50:00,32.31,32.32,32.28,32.31,35832.0,31.2491,31.2588,31.2201,31.2491,35832.0
2023-12-18 12:55:00,32.31,32.33,32.3,32.32,34164.0,31.2491,31.2685,31.2395,31.2588,34164.0
2023-12-18 13:00:00,32.32,32.33,32.31,32.32,20716.0,31.2588,31.2685,31.2491,31.2588,20716.0
2023-12-18 13:05:00,32.32,32.34,32.31,32.34,10028.0,31.2588,31.2781,31.2491,31.2781,10028.0
2023-12-18 13:10:00,32.33,32.33,32.31,32.31,24862.0,31.2685,31.2685,31.2491,31.2491,24862.0
2023-12-18 13:15:00,32.31,32.31,32.29,32.29,30444.0,31.2491,31.2491,31.2298,31.2298,30444.0
2023-12-18 13:20:00,32.29,32.31,32.29,32.31,13348.0,31.2298,31.2491,31.2298,31.2491,13348.0
2023-12-18 13:25:00,32.31,32.32,32.3,32.32,19936.0,31.2491,31.2588,31.2395,31.2588,19936.0
2023-12-18 13:30:00,32.32,32.33,32.31,32.32,23122.0,31.2588,31.2685,31.2491,31.2588,23122.0
2023-12-18 13:35:00,32.32,32.34,32.32,32.34,46946.0,31.2588,31.2781,31.2588,31.2781,46946.0
2023-12-18 13:40:00,32.34,32.34,32.3,32.31,21838.0,31.2781,31.2781,31.2395,31.2491,21838.0
2023-12-18 13:45:00,32.3,32.31,32.28,32.3,16660.0,31.2395,31.2491,31.2201,31.2395,16660.0
2023-12-18 13:50:00,32.3,32.31,32.29,32.3,17122.0,31.2395,31.2491,31.2298,31.2395,17122.0
2023-12-18 13:55:00,32.3,32.32,32.29,32.31,26392.0,31.2395,31.2588,31.2298,31.2491,26392.0
2023-12-18 14:00:00,32.31,32.35,32.31,32.35,32672.0,31.2491,31.2878,31.2491,31.2878,32672.0
2023-12-18 14:05:00,32.35,32.35,32.32,32.33,37664.0,31.2878,31.2878,31.2588,31.2685,37664.0
2023-12-18 14:10:00,32.33,32.35,32.33,32.35,22292.0,31.2685,31.2878,31.2685,31.2878,22292.0
2023-12-18 14:15:00,32.35,32.35,32.34,32.35,19476.0,31.2878,31.2878,31.2781,31.2878,19476.0
2023-12-18 14:20:00,32.35,32.35,32.33,32.34,21548.0,31.2878,31.2878,31.2685,31.2781,21548.0
2023-12-18 14:25:00,32.34,32.34,32.29,32.31,33886.0,31.2781,31.2781,31.2298,31.2491,33886.0
2023-12-18 14:30:00,32.32,32.32,32.3,32.3,35664.0,31.2588,31.2588,31.2395,31.2395,35664.0
2023-12-18 14:35:00,32.3,32.3,32.27,32.29,19442.0,31.2395,31.2395,31.2104,31.2298,19442.0
2023-12-18 14:40:00,32.29,32.31,32.28,32.31,22992.0,31.2298,31.2491,31.2201,31.2491,22992.0
2023-12-18 14:45:00,32.31,32.34,32.31,32.33,20938.0,31.2491,31.2781,31.2491,31.2685,20938.0
2023-12-18 14:50:00,32.33,32.34,32.32,32.34,18882.0,31.2685,31.2781,31.2588,31.2781,18882.0
2023-12-18 14:55:00,32.34,32.35,32.32,32.32,21630.0,31.2781,31.2878,31.2588,31.2588,21630.0
2023-12-18 15:00:00,32.32,32.32,32.28,32.31,23830.0,31.2588,31.2588,31.2201,31.2491,23830.0
2023-12-18 15:05:00,32.31,32.32,32.3,32.31,21872.0,31.2491,31.2588,31.2395,31.2491,21872.0
2023-12-18 15:10:00,32.31,32.34,32.31,32.32,53610.0,31.2491,31.2781,31.2491,31.2588,53610.0
2023-12-18 15:15:00,32.32,32.35,32.32,32.32,50014.0,31.2588,31.2878,31.2588,31.2588,50014.0
2023-12-18 15:20:00,32.33,32.36,32.31,32.35,35418.0,31.2685,31.2975,31.2491,31.2878,35418.0
2023-12-18 15:25:00,32.35,32.35,32.34,32.35,23190.0,31.2878,31.2878,31.2781,31.2878,23190.0
2023-12-18 15:30:00,32.35,32.37,32.34,32.35,35350.0,31.2878,31.3072,31.2781,31.2878,35350.0
2023-12-18 15:35:00,32.35,32.35,32.3,32.3,129674.0,31.2878,31.2878,31.2395,31.2395,129674.0
2023-12-18 15:40:00,32.3,32.31,32.27,32.29,312532.0,31.2395,31.2491,31.2104,31.2298,312532.0
2023-12-18 15:45:00,32.29,32.3,32.27,32.3,161038.0,31.2298,31.2395,31.2104,31.2395,161038.0
2023-12-18 15:50:00,32.31,32.35,32.29,32.34,128336.0,31.2491,31.2878,31.2298,31.2781,128336.0
2023-12-18 15:55:00,32.34,32.35,32.32,32.32,230614.0,31.2781,31.2878,31.2588,31.2588,230614.0
2023-12-19 09:30:00,32.35,32.52,32.32,32.35,175154.0,31.2878,31.4522,31.2588,31.2878,175154.0
2023-12-19 09:35:00,32.34,32.34,32.28,32.31,37258.0,31.2781,31.2781,31.2201,31.2491,37258.0
2023-12-19 09:40:00,32.3,32.38,32.29,32.38,37694.0,31.2395,31.3168,31.2298,31.3168,37694.0
2023-12-19 09:45:00,32.38,32.38,32.3,32.32,178132.0,31.3168,31.3168,31.2395,31.2588,178132.0
2023-12-19 09:50:00,32.32,32.33,32.23,32.28,160654.0,31.2588,31.2685,31.1718,31.2201,160654.0
2023-12-19 09:55:00,32.28,32.34,32.27,32.33,22342.0,31.2201,31.2781,31.2104,31.2685,22342.0
2023-12-19 10:00:00,32.33,32.33,32.27,32.3,24894.0,31.2685,31.2685,31.2104,31.2395,24894.0
2023-12-19 10:05:00,32.3,32.31,32.27,32.27,24622.0,31.2395,31.2491,31.2104,31.2104,24622.0
2023-12-19 10:10:00,32.27,32.35,32.27,32.32,57044.0,31.2104,31.2878,31.2104,31.2588,57044.0
2023-12-19 10:15:00,32.32,32.34,32.29,32.34,19278.0,31.2588,31.2781,31.2298,31.2781,19278.0
2023-12-19 10:20:00,32.33,32.35,32.32,32.34,16570.0,31.2685,31.2878,31.2588,31.2781,16570.0
2023-12-19 10:25:00,32.34,32.38,32.33,32.34,38144.0,31.2781,31.3168,31.2685,31.2781,38144.0
2023-12-19 10:30:00,32.34,32.35,32.32,32.35,18996.0,31.2781,31.2878,31.2588,31.2878,18996.0
2023-12-19 10:35:00,32.35,32.4,32.34,32.38,24494.0,31.2878,31.3362,31.2781,31.3168,24494.0
2023-12-19 10:40:00,32.38,32.42,32.38,32.39,14590.0,31.3168,31.3555,31.3168,31.3265,14590.0
2023-12-19 10:45:00,32.39,32.4,32.37,32.38,14810.0,31.3265,31.3362,31.3072,31.3168,14810.0
2023-12-19 10:50:00,32.38,32.42,32.38,32.41,31806.0,31.3168,31.3555,31.3168,31.3458,31806.0
2023-12-19 10:55:00,32.41,32.41,32.35,32.37,55088.0,31.3458,31.3458,31.2878,31.3072,55088.0
2023-12-19 11:00:00,32.38,32.38,32.36,32.37,17324.0,31.3168,31.3168,31.2975,31.3072,17324.0
2023-12-19 11:05:00,32.37,32.4,32.37,32.4,12582.0,31.3072,31.3362,31.3072,31.3362,12582.0
2023-12-19 11:10:00,32.39,32.4,32.37,32.37,28480.0,31.3265,31.3362,31.3072,31.3072,28480.0
2023-12-19 11:15:00,32.38,32.4,32.37,32.38,9116.0,31.3168,31.3362,31.3072,31.3168,9116.0
2023-12-19 11:20:00,32.38,32.38,32.33,32.34,29818.0,31.3168,31.3168,31.2685,31.2781,29818.0
2023-12-19 11:25:00,32.34,32.34,32.32,32.32,17320.0,31.2781,31.2781,31.2588,31.2588,17320.0
2023-12-19 11:30:00,32.32,32.32,32.26,32.26,85100.0,31.2588,31.2588,31.2008,31.2008,85100.0
2023-12-19 11:35:00,32.26,32.29,32.25,32.29,13692.0,31.2008,31.2298,31.1911,31.2298,13692.0
2023-12-19 11:40:00,32.31,32.33,32.28,32.29,20216.0,31.2491,31.2685,31.2201,31.2298,20216.0
2023-12-19 11:45:00,32.29,32.29,32.26,32.27,11576.0,31.2298,31.2298,31.2008,31.2104,11576.0
2023-12-19 11:50:00,32.27,32.27,32.24,32.26,22280.0,31.2104,31.2104,31.1814,31.2008,22280.0
2023-12-19 11:55:00,32.24,32.24,32.23,32.24,14800.0,31.1814,31.1814,31.1718,31.1814,14800.0
2023-12-19 12:00:00,32.24,32.26,32.23,32.26,10832.0,31.1814,31.2008,31.1718,31.2008,10832.0
2023-12-19 12:05:00,32.25,32.3,32.25,32.29,13216.0,31.1911,31.2395,31.1911,31.2298,13216.0
2023-12-19 12:10:00,32.3,32.32,32.29,32.32,28604.0,31.2395,31.2588,31.2298,31.2588,28604.0
2023-12-19 12:15:00,32.33,32.34,32.32,32.33,28264.0,31.2685,31.2781,31.2588,31.2685,28264.0
2023-12-19 12:20:00,32.33,32.33,32.32,32.33,30962.0,31.2685,31.2685,31.2588,31.2685,30962.0
2023-12-19 12:25:00,32.33,32.33,32.32,32.32,13570.0,31.2685,31.2685,31.2588,31.2588,13570.0
2023-12-19 12:30:00,32.32,32.35,32.32,32.34,9324.0,31.2588,31.2878,31.2588,31.2781,9324.0
2023-12-19 12:35:00,32.35,32.35,32.33,32.33,6226.0,31.2878,31.2878,31.2685,31.2685,6226.0
2023-12-19 12:40:00,32.33,32.34,32.3,32.32,18826.0,31.2685,31.2781,31.2395,31.2588,18826.0
2023-12-19 12:45:00,32.32,32.33,32.31,32.32,3536.0,31.2588,31.2685,31.2491,31.2588,3536.0
2023-12-19 12:50:00,32.32,32.34,32.32,32.34,14968.0,31.2588,31.2781,31.2588,31.2781,14968.0
2023-12-19 12:55:00,32.34,32.34,32.31,32.32,15592.0,31.2781,31.2781,31.2491,31.2588,15592.0
2023-12-19 13:00:00,32.32,32.33,32.29,32.3,13834.0,31.2588,31.2685,31.2298,31.2395,13834.0
2023-12-19 13:05:00,32.3,32.3,32.27,32.27,16456.0,31.2395,31.2395,31.2104,31.2104,16456.0
2023-12-19 13:10:00,32.27,32.29,32.27,32.29,11572.0,31.2104,31.2298,31.2104,31.2298,11572.0
2023-12-19 13:15:00,32.29,32.3,32.27,32.28,21420.0,31.2298,31.2395,31.2104,31.2201,21420.0
2023-12-19 13:20:00,32.29,32.32,32.29,32.32,12758.0,31.2298,31.2588,31.2298,31.2588,12758.0
2023-12-19 13:25:00,32.32,32.33,32.31,32.32,70790.0,31.2588,31.2685,31.2491,31.2588,70790.0
2023-12-19 13:30:00,32.32,32.33,32.26,32.26,13896.0,31.2588,31.2685,31.2008,31.2008,13896.0
2023-12-19 13:35:00,32.26,32.27,32.24,32.25,22098.0,31.2008,31.2104,31.1814,31.1911,22098.0
2023-12-19 13:40:00,32.26,32.28,32.25,32.27,16796.0,31.2008,31.2201,31.1911,31.2104,16796.0
2023-12-19 13:45:00,32.27,32.3,32.27,32.3,13074.0,31.2104,31.2395,31.2104,31.2395,13074.0
2023-12-19 13:50:00,32.3,32.3,32.28,32.28,10548.0,31.2395,31.2395,31.2201,31.2201,10548.0
2023-12-19 13:55:00,32.29,32.3,32.27,32.3,23756.0,31.2298,31.2395,31.2104,31.2395,23756.0
2023-12-19 14:00:00,32.3,32.35,32.29,32.32,98372.0,31.2395,31.2878,31.2298,31.2588,98372.0
2023-12-19 14:05:00,32.32,32.35,32.32,32.34,41712.0,31.2588,31.2878,31.2588,31.2781,41712.0
2023-12-19 14:10:00,32.34,32.34,32.31,32.31,10612.0,31.2781,31.2781,31.2491,31.2491,10612.0
2023-12-19 14:15:00,32.3,32.3,32.27,32.27,9390.0,31.2395,31.2395,31.2104,31.2104,9390.0
2023-12-19 14:20:00,32.28,32.3,32.27,32.3,23228.0,31.2201,31.2395,31.2104,31.2395,23228.0
2023-12-19 14:25:00,32.3,32.31,32.28,32.31,9850.0,31.2395,31.2491,31.2201,31.2491,9850.0
2023-12-19 14:30:00,32.31,32.32,32.3,32.31,12662.0,31.2491,31.2588,31.2395,31.2491,12662.0
2023-12-19 14:35:00,32.31,32.32,32.3,32.31,7848.0,31.2491,31.2588,31.2395,31.2491,7848.0
2023-12-19 14:40:00,32.31,32.31,32.25,32.25,10344.0,31.2491,31.2491,31.1911,31.1911,10344.0
2023-12-19 14:45:00,32.24,32.25,32.24,32.24,14886.0,31.1814,31.1911,31.1814,31.1814,14886.0
2023-12-19 14:50:00,32.24,32.27,32.24,32.26,17042.0,31.1814,31.2104,31.1814,31.2008,17042.0
2023-12-19 14:55:00,32.26,32.27,32.26,32.27,14606.0,31.2008,31.2104,31.2008,31.2104,14606.0
2023-12-19 15:00:00,32.27,32.29,32.26,32.27,9616.0,31.2104,31.2298,31.2008,31.2104,9616.0
2023-12-19 15:05:00,32.27,32.29,32.26,32.29,31656.0,31.2104,31.2298,31.2008,31.2298,31656.0
2023-12-19 15:10:00,32.29,32.29,32.28,32.28,17994.0,31.2298,31.2298,31.2201,31.2201,17994.0
2023-12-19 15:15:00,32.28,32.3,32.27,32.29,34508.0,31.2201,31.2395,31.2104,31.2298,34508.0
2023-12-19 15:20:00,32.29,32.31,32.29,32.3,20308.0,31.2298,31.2491,31.2298,31.2395,20308.0
2023-12-19 15:25:00,32.3,32.3,32.26,32.3,39852.0,31.2395,31.2395,31.2008,31.2395,39852.0
2023-12-19 15:30:00,32.31,32.31,32.27,32.3,39868.0,31.2491,31.2491,31.2104,31.2395,39868.0
2023-12-19 15:35:00,32.3,32.32,32.29,32.32,22446.0,31.2395,31.2588,31.2298,31.2588,22446.0
2023-12-19 15:40:00,32.32,32.37,32.31,32.35,25862.0,31.2588,31.3072,31.2491,31.2878,25862.0
2023-12-19 15:45:00,32.35,32.35,32.32,32.34,61094.0,31.2878,31.2878,31.2588,31.2781,61094.0
2023-12-19 15:50:00,32.35,32.35,32.32,32.33,169972.0,31.2878,31.2878,31.2588,31.2685,169972.0
2023-12-19 15:55:00,32.33,32.36,32.31,32.35,280352.0,31.2685,31.2975,31.2491,31.2878,280352.0
2023-12-20 09:30:00,32.42,32.44,32.27,32.35,165970.0,31.3555,31.3749,31.2104,31.2878,165970.0
2023-12-20 09:35:00,32.35,32.4,32.33,32.38,38448.0,31.2878,31.3362,31.2685,31.3168,38448.0
2023-12-20 09:40:00,32.38,32.42,32.35,32.4,44314.0,31.3168,31.3555,31.2878,31.3362,44314.0
2023-12-20 09:45:00,32.41,32.47,32.38,32.47,43800.0,31.3458,31.4039,31.3168,31.4039,43800.0
2023-12-20 09:50:00,32.47,32.49,32.41,32.41,46148.0,31.4039,31.4232,31.3458,31.3458,46148.0
2023-12-20 09:55:00,32.41,32.51,32.38,32.51,52602.0,31.3458,31.4426,31.3168,31.4426,52602.0
2023-12-20 10:00:00,32.51,32.55,32.49,32.55,67758.0,31.4426,31.4812,31.4232,31.4812,67758.0
2023-12-20 10:05:00,32.55,32.55,32.44,32.48,42848.0,31.4812,31.4812,31.3749,31.4135,42848.0
2023-12-20 10:10:00,32.48,32.49,32.45,32.49,29262.0,31.4135,31.4232,31.3845,31.4232,29262.0
2023-12-20 10:15:00,32.49,32.55,32.48,32.55,50906.0,31.4232,31.4812,31.4135,31.4812,50906.0
2023-12-20 10:20:00,32.56,32.57,32.54,32.55,16096.0,31.4909,31.5006,31.4716,31.4812,16096.0
2023-12-20 10:25:00,32.54,32.59,32.52,32.58,158542.0,31.4716,31.5199,31.4522,31.5103,158542.0
2023-12-20 10:30:00,32.59,32.63,32.57,32.6,60270.0,31.5199,31.5586,31.5006,31.5296,60270.0
2023-12-20 10:35:00,32.6,32.63,32.59,32.62,20558.0,31.5296,31.5586,31.5199,31.549,20558.0
2023-12-20 10:40:00,32.62,32.63,32.59,32.63,99964.0,31.549,31.5586,31.5199,31.5586,99964.0
2023-12-20 10:45:00,32.63,32.67,32.63,32.66,129588.0,31.5586,31.5973,31.5586,31.5876,129588.0
2023-12-20 10:50:00,32.65,32.66,32.63,32.64,37422.0,31.578,31.5876,31.5586,31.5683,37422.0
2023-12-20 10:55:00,32.63,32.64,32.6,32.63,48880.0,31.5586,31.5683,31.5296,31.5586,48880.0
2023-12-20 11:00:00,32.63,32.63,32.57,32.59,31322.0,31.5586,31.5586,31.5006,31.5199,31322.0
2023-12-20 11:05:00,32.59,32.6,32.56,32.59,15652.0,31.5199,31.5296,31.4909,31.5199,15652.0
2023-12-20 11:10:00,32.59,32.62,32.58,32.59,20458.0,31.5199,31.549,31.5103,31.5199,20458.0
2023-12-20 11:15:00,32.59,32.62,32.59,32.62,26164.0,31.5199,31.549,31.5199,31.549,26164.0
2023-12-20 11:20:00,32.62,32.63,32.6,32.6,33810.0,31.549,31.5586,31.5296,31.5296,33810.0
2023-12-20 11:25:00,32.6,32.6,32.58,32.6,61604.0,31.5296,31.5296,31.5103,31.5296,61604.0
2023-12-20 11:30:00,32.6,32.6,32.58,32.6,31950.0,31.5296,31.5296,31.5103,31.5296,31950.0
2023-12-20 11:35:00,32.6,32.6,32.58,32.59,14944.0,31.5296,31.5296,31.5103,31.5199,14944.0
2023-12-20 11:40:00,32.59,32.6,32.58,32.59,17888.0,31.5199,31.5296,31.5103,31.5199,17888.0
2023-12-20 11:45:00,32.59,32.6,32.58,32.58,22202.0,31.5199,31.5296,31.5103,31.5103,22202.0
2023-12-20 11:50:00,32.58,32.6,32.56,32.6,17188.0,31.5103,31.5296,31.4909,31.5296,17188.0
2023-12-20 11:55:00,32.6,32.6,32.57,32.57,10586.0,31.5296,31.5296,31.5006,31.5006,10586.0
2023-12-20 12:00:00,32.58,32.6,32.58,32.58,41516.0,31.5103,31.5296,31.5103,31.5103,41516.0
2023-12-20 12:05:00,32.59,32.61,32.57,32.6,9810.0,31.5199,31.5393,31.5006,31.5296,9810.0
2023-12-20 12:10:00,32.59,32.6,32.54,32.55,14214.0,31.5199,31.5296,31.4716,31.4812,14214.0
2023-12-20 12:15:00,32.55,32.57,32.54,32.56,16718.0,31.4812,31.5006,31.4716,31.4909,16718.0
2023-12-20 12:20:00,32.56,32.57,32.55,32.57,8502.0,31.4909,31.5006,31.4812,31.5006,8502.0
2023-12-20 12:25:00,32.57,32.57,32.56,32.57,10020.0,31.5006,31.5006,31.4909,31.5006,10020.0
2023-12-20 12:30:00,32.57,32.57,32.51,32.52,26602.0,31.5006,31.5006,31.4426,31.4522,26602.0
2023-12-20 12:35:00,32.52,32.54,32.51,32.53,20814.0,31.4522,31.4716,31.4426,31.4619,20814.0
2023-12-20 12:40:00,32.53,32.53,32.52,32.53,10674.0,31.4619,31.4619,31.4522,31.4619,10674.0
2023-12-20 12:45:00,32.52,32.52,32.51,32.52,20510.0,31.4522,31.4522,31.4426,31.4522,20510.0
2023-12-20 12:50:00,32.52,32.52,32.51,32.52,39542.0,31.4522,31.4522,31.4426,31.4522,39542.0
2023-12-20 12:55:00,32.51,32.55,32.51,32.54,28340.0,31.4426,31.4812,31.4426,31.4716,28340.0
2023-12-20 13:00:00,32.54,32.54,32.51,32.52,13008.0,31.4716,31.4716,31.4426,31.4522,13008.0
2023-12-20 13:05:00,32.52,32.52,32.49,32.49,16626.0,31.4522,31.4522,31.4232,31.4232,16626.0
2023-12-20 13:10:00,32.49,32.52,32.49,32.5,25050.0,31.4232,31.4522,31.4232,31.4329,25050.0
2023-12-20 13:15:00,32.49,32.51,32.49,32.49,10106.0,31.4232,31.4426,31.4232,31.4232,10106.0
2023-12-20 13:20:00,32.49,32.51,32.49,32.51,28756.0,31.4232,31.4426,31.4232,31.4426,28756.0
2023-12-20 13:25:00,32.51,32.51,32.47,32.49,27174.0,31.4426,31.4426,31.4039,31.4232,27174.0
2023-12-20 13:30:00,32.49,32.49,32.47,32.48,15266.0,31.4232,31.4232,31.4039,31.4135,15266.0
2023-12-20 13:35:00,32.49,32.49,32.46,32.47,19758.0,31.4232,31.4232,31.3942,31.4039,19758.0
2023-12-20 13:40:00,32.47,32.47,32.45,32.46,25362.0,31.4039,31.4039,31.3845,31.3942,25362.0
2023-12-20 13:45:00,32.45,32.49,32.45,32.48,13214.0,31.3845,31.4232,31.3845,31.4135,13214.0
2023-12-20 13:50:00,32.48,32.49,32.47,32.48,13544.0,31.4135,31.4232,31.4039,31.4135,13544.0
2023-12-20 13:55:00,32.49,32.49,32.47,32.49,13424.0,31.4232,31.4232,31.4039,31.4232,13424.0
2023-12-20 14:00:00,32.49,32.49,32.48,32.49,13898.0,31.4232,31.4232,31.4135,31.4232,13898.0
2023-12-20 14:05:00,32.49,32.52,32.49,32.52,47994.0,31.4232,31.4522,31.4232,31.4522,47994.0
2023-12-20 14:10:00,32.52,32.53,32.5,32.53,40524.0,31.4522,31.4619,31.4329,31.4619,40524.0
2023-12-20 14:15:00,32.53,32.54,32.51,32.52,18090.0,31.4619,31.4716,31.4426,31.4522,18090.0
2023-12-20 14:20:00,32.52,32.52,32.51,32.52,22940.0,31.4522,31.4522,31.4426,31.4522,22940.0
2023-12-20 14:25:00,32.52,32.52,32.51,32.51,18452.0,31.4522,31.4522,31.4426,31.4426,18452.0
2023-12-20 14:30:00,32.51,32.52,32.49,32.51,28582.0,31.4426,31.4522,31.4232,31.4426,28582.0
2023-12-20 14:35:00,32.51,32.52,32.48,32.48,27280.0,31.4426,31.4522,31.4135,31.4135,27280.0
2023-12-20 14:40:00,32.47,32.52,32.47,32.52,46054.0,31.4039,31.4522,31.4039,31.4522,46054.0
2023-12-20 14:45:00,32.52,32.54,32.51,32.52,43818.0,31.4522,31.4716,31.4426,31.4522,43818.0
2023-12-20 14:50:00,32.52,32.52,32.37,32.44,152346.0,31.4522,31.4522,31.3072,31.3749,152346.0
2023-12-20 14:55:00,32.45,32.45,32.32,32.33,47970.0,31.3845,31.3845,31.2588,31.2685,47970.0
2023-12-20 15:00:00,32.32,32.34,32.28,32.29,47252.0,31.2588,31.2781,31.2201,31.2298,47252.0
2023-12-20 15:05:00,32.29,32.34,32.27,32.34,54354.0,31.2298,31.2781,31.2104,31.2781,54354.0
2023-12-20 15:10:00,32.34,32.37,32.31,32.32,56578.0,31.2781,31.3072,31.2491,31.2588,56578.0
2023-12-20 15:15:00,32.32,32.42,32.32,32.41,100204.0,31.2588,31.3555,31.2588,31.3458,100204.0
2023-12-20 15:20:00,32.41,32.44,32.38,32.39,53432.0,31.3458,31.3749,31.3168,31.3265,53432.0
2023-12-20 15:25:00,32.39,32.42,32.36,32.38,77118.0,31.3265,31.3555,31.2975,31.3168,77118.0
2023-12-20 15:30:00,32.38,32.42,32.37,32.38,66558.0,31.3168,31.3555,31.3072,31.3168,66558.0
2023-12-20 15:35:00,32.38,32.38,32.35,32.37,59072.0,31.3168,31.3168,31.2878,31.3072,59072.0
2023-12-20 15:40:00,32.38,32.41,32.36,32.39,94186.0,31.3168,31.3458,31.2975,31.3265,94186.0
2023-12-20 15:45:00,32.4,32.45,32.38,32.45,126502.0,31.3362,31.3845,31.3168,31.3845,126502.0
2023-12-20 15:50:00,32.45,32.48,32.35,32.41,276912.0,31.3845,31.4135,31.2878,31.3458,276912.0
2023-12-20 15:55:00,32.4,32.4,32.31,32.32,359878.0,31.3362,31.3362,31.2491,31.2588,359878.0
2023-12-21 09:30:00,32.48,32.58,32.43,32.45,58072.0,31.4135,31.5103,31.3652,31.3845,58072.0
2023-12-21 09:35:00,32.44,32.59,32.44,32.59,25012.0,31.3749,31.5199,31.3749,31.5199,25012.0
2023-12-21 09:40:00,32.59,32.59,32.52,32.56,30066.0,31.5199,31.5199,31.4522,31.4909,30066.0
2023-12-21 09:45:00,32.57,32.58,32.52,32.52,35454.0,31.5006,31.5103,31.4522,31.4522,35454.0
2023-12-21 09:50:00,32.52,32.56,32.49,32.53,34066.0,31.4522,31.4909,31.4232,31.4619,34066.0
2023-12-21 09:55:00,32.54,32.57,32.52,32.56,14334.0,31.4716,31.5006,31.4522,31.4909,14334.0
2023-12-21 10:00:00,32.56,32.6,32.54,32.58,101304.0,31.4909,31.5296,31.4716,31.5103,101304.0
2023-12-21 10:05:00,32.57,32.6,32.56,32.58,18186.0,31.5006,31.5296,31.4909,31.5103,18186.0
2023-12-21 10:10:00,32.56,32.61,32.55,32.6,22466.0,31.4909,31.5393,31.4812,31.5296,22466.0
2023-12-21 10:15:00,32.6,32.63,32.57,32.62,39290.0,31.5296,31.5586,31.5006,31.549,39290.0
2023-12-21 10:20:00,32.63,32.7,32.6,32.7,43444.0,31.5586,31.6263,31.5296,31.6263,43444.0
2023-12-21 10:25:00,32.71,32.71,32.6,32.62,32624.0,31.636,31.636,31.5296,31.549,32624.0
2023-12-21 10:30:00,32.61,32.65,32.61,32.64,24988.0,31.5393,31.578,31.5393,31.5683,24988.0
2023-12-21 10:35:00,32.65,32.65,32.62,32.62,18072.0,31.578,31.578,31.549,31.549,18072.0
2023-12-21 10:40:00,32.62,32.65,32.6,32.65,24750.0,31.549,31.578,31.5296,31.578,24750.0
2023-12-21 10:45:00,32.65,32.65,32.6,32.62,28894.0,31.578,31.578,31.5296,31.549,28894.0
2023-12-21 10:50:00,32.62,32.62,32.59,32.61,17010.0,31.549,31.549,31.5199,31.5393,17010.0
2023-12-21 10:55:00,32.6,32.63,32.58,32.59,32136.0,31.5296,31.5586,31.5103,31.5199,32136.0
2023-12-21 11:00:00,32.59,32.63,32.59,32.61,30016.0,31.5199,31.5586,31.5199,31.5393,30016.0
2023-12-21 11:05:00,32.61,32.61,32.58,32.58,43866.0,31.5393,31.5393,31.5103,31.5103,43866.0
2023-12-21 11:10:00,32.58,32.59,32.55,32.57,26396.0,31.5103,31.5199,31.4812,31.5006,26396.0
2023-12-21 11:15:00,32.57,32.58,32.55,32.57,15992.0,31.5006,31.5103,31.4812,31.5006,15992.0
2023-12-21 11:20:00,32.56,32.6,32.56,32.6,20728.0,31.4909,31.5296,31.4909,31.5296,20728.0
2023-12-21 11:25:00,32.6,32.63,32.58,32.63,24782.0,31.5296,31.5586,31.5103,31.5586,24782.0
2023-12-21 11:30:00,32.62,32.65,32.61,32.62,25058.0,31.549,31.578,31.5393,31.549,25058.0
2023-12-21 11:35:00,32.62,32.66,32.6,32.63,43492.0,31.549,31.5876,31.5296,31.5586,43492.0
2023-12-21 11:40:00,32.63,32.63,32.6,32.61,14014.0,31.5586,31.5586,31.5296,31.5393,14014.0
2023-12-21 11:45:00,32.61,32.62,32.58,32.58,12014.0,31.5393,31.549,31.5103,31.5103,12014.0
2023-12-21 11:50:00,32.59,32.59,32.56,32.57,21752.0,31.5199,31.5199,31.4909,31.5006,21752.0
2023-12-21 11:55:00,32.56,32.57,32.49,32.5,29844.0,31.4909,31.5006,31.4232,31.4329,29844.0
2023-12-21 12:00:00,32.49,32.5,32.44,32.44,62604.0,31.4232,31.4329,31.3749,31.3749,62604.0
2023-12-21 12:05:00,32.44,32.45,32.42,32.44,43888.0,31.3749,31.3845,31.3555,31.3749,43888.0
2023-12-21 12:10:00,32.44,32.47,32.44,32.45,19552.0,31.3749,31.4039,31.3749,31.3845,19552.0
2023-12-21 12:15:00,32.45,32.47,32.45,32.46,12894.0,31.3845,31.4039,31.3845,31.3942,12894.0
2023-12-21 12:20:00,32.46,32.49,32.44,32.49,29182.0,31.3942,31.4232,31.3749,31.4232,29182.0
2023-12-21 12:25:00,32.49,32.49,32.43,32.44,24414.0,31.4232,31.4232,31.3652,31.3749,24414.0
2023-12-21 12:30:00,32.44,32.48,32.43,32.45,20446.0,31.3749,31.4135,31.3652,31.3845,20446.0
2023-12-21 12:35:00,32.46,32.47,32.44,32.46,26884.0,31.3942,31.4039,31.3749,31.3942,26884.0
2023-12-21 12:40:00,32.46,32.51,32.46,32.51,24238.0,31.3942,31.4426,31.3942,31.4426,24238.0
2023-12-21 12:45:00,32.5,32.52,32.49,32.49,15138.0,31.4329,31.4522,31.4232,31.4232,15138.0
2023-12-21 12:50:00,32.49,32.5,32.46,32.46,14386.0,31.4232,31.4329,31.3942,31.3942,14386.0
2023-12-21 12:55:00,32.46,32.48,32.45,32.48,36374.0,31.3942,31.4135,31.3845,31.4135,36374.0
2023-12-21 13:00:00,32.48,32.51,32.48,32.49,31662.0,31.4135,31.4426,31.4135,31.4232,31662.0
2023-12-21 13:05:00,32.49,32.51,32.48,32.49,29534.0,31.4232,31.4426,31.4135,31.4232,29534.0
2023-12-21 13:10:00,32.49,32.49,32.47,32.48,28544.0,31.4232,31.4232,31.4039,31.4135,28544.0
2023-12-21 13:15:00,32.48,32.48,32.42,32.42,24622.0,31.4135,31.4135,31.3555,31.3555,24622.0
2023-12-21 13:20:00,32.43,32.5,32.42,32.49,34664.0,31.3652,31.4329,31.3555,31.4232,34664.0
2023-12-21 13:25:00,32.49,32.49,32.46,32.49,13806.0,31.4232,31.4232,31.3942,31.4232,13806.0
2023-12-21 13:30:00,32.49,32.52,32.47,32.47,32252.0,31.4232,31.4522,31.4039,31.4039,32252.0
2023-12-21 13:35:00,32.47,32.49,32.46,32.49,20948.0,31.4039,31.4232,31.3942,31.4232,20948.0
2023-12-21 13:40:00,32.48,32.5,32.47,32.49,37074.0,31.4135,31.4329,31.4039,31.4232,37074.0
2023-12-21 13:45:00,32.49,32.52,32.49,32.51,21152.0,31.4232,31.4522,31.4232,31.4426,21152.0
2023-12-21 13:50:00,32.52,32.54,32.51,32.52,15482.0,31.4522,31.4716,31.4426,31.4522,15482.0
2023-12-21 13:55:00,32.53,32.54,32.52,32.54,13600.0,31.4619,31.4716,31.4522,31.4716,13600.0
2023-12-21 14:00:00,32.53,32.54,32.51,32.52,22820.0,31.4619,31.4716,31.4426,31.4522,22820.0
2023-12-21 14:05:00,32.52,32.53,32.51,32.52,17788.0,31.4522,31.4619,31.4426,31.4522,17788.0
2023-12-21 14:10:00,32.52,32.54,32.48,32.49,21432.0,31.4522,31.4716,31.4135,31.4232,21432.0
2023-12-21 14:15:00,32.49,32.55,32.48,32.55,30638.0,31.4232,31.4812,31.4135,31.4812,30638.0
2023-12-21 14:20:00,32.54,32.55,32.49,32.49,25772.0,31.4716,31.4812,31.4232,31.4232,25772.0
2023-12-21 14:25:00,32.49,32.5,32.48,32.49,16858.0,31.4232,31.4329,31.4135,31.4232,16858.0
2023-12-21 14:30:00,32.49,32.52,32.48,32.52,19248.0,31.4232,31.4522,31.4135,31.4522,19248.0
2023-12-21 14:35:00,32.52,32.52,32.5,32.51,10510.0,31.4522,31.4522,31.4329,31.4426,10510.0
2023-12-21 14:40:00,32.51,32.53,32.5,32.52,30428.0,31.4426,31.4619,31.4329,31.4522,30428.0
2023-12-21 14:45:00,32.53,32.54,32.51,32.52,23698.0,31.4619,31.4716,31.4426,31.4522,23698.0
2023-12-21 14:50:00,32.51,32.52,32.5,32.51,31406.0,31.4426,31.4522,31.4329,31.4426,31406.0
2023-12-21 14:55:00,32.51,32.51,32.48,32.49,38022.0,31.4426,31.4426,31.4135,31.4232,38022.0
2023-12-21 15:00:00,32.49,32.49,32.47,32.49,31370.0,31.4232,31.4232,31.4039,31.4232,31370.0
2023-12-21 15:05:00,32.49,32.49,32.47,32.48,37080.0,31.4232,31.4232,31.4039,31.4135,37080.0
2023-12-21 15:10:00,32.48,32.49,32.47,32.49,27956.0,31.4135,31.4232,31.4039,31.4232,27956.0
2023-12-21 15:15:00,32.48,32.51,32.47,32.51,41802.0,31.4135,31.4426,31.4039,31.4426,41802.0
2023-12-21 15:20:00,32.51,32.52,32.5,32.52,34736.0,31.4426,31.4522,31.4329,31.4522,34736.0
2023-12-21 15:25:00,32.52,32.56,32.5,32.55,58782.0,31.4522,31.4909,31.4329,31.4812,58782.0
2023-12-21 15:30:00,32.56,32.56,32.52,32.53,42516.0,31.4909,31.4909,31.4522,31.4619,42516.0
2023-12-21 15:35:00,32.54,32.57,32.52,32.56,39610.0,31.4716,31.5006,31.4522,31.4909,39610.0
2023-12-21 15:40:00,32.56,32.59,32.55,32.56,46560.0,31.4909,31.5199,31.4812,31.4909,46560.0
2023-12-21 15:45:00,32.56,32.59,32.56,32.58,52662.0,31.4909,31.5199,31.4909,31.5103,52662.0
2023-12-21 15:50:00,32.58,32.6,32.56,32.58,158426.0,31.5103,31.5296,31.4909,31.5103,158426.0
2023-12-21 15:55:00,32.58,32.6,32.54,32.56,391890.0,31.5103,31.5296,31.4716,31.4909,391890.0
2023-12-22 09:30:00,32.68,32.73,32.6,32.6,63128.0,31.607,31.6553,31.5296,31.5296,63128.0
2023-12-22 09:35:00,32.6,32.66,32.6,32.66,15592.0,31.5296,31.5876,31.5296,31.5876,15592.0
2023-12-22 09:40:00,32.66,32.72,32.64,32.68,39198.0,31.5876,31.6457,31.5683,31.607,39198.0
2023-12-22 09:45:00,32.67,32.68,32.63,32.67,55158.0,31.5973,31.607,31.5586,31.5973,55158.0
2023-12-22 09:50:00,32.66,32.67,32.63,32.65,49210.0,31.5876,31.5973,31.5586,31.578,49210.0
2023-12-22 09:55:00,32.63,32.67,32.63,32.65,27200.0,31.5586,31.5973,31.5586,31.578,27200.0
2023-12-22 10:00:00,32.65,32.68,32.63,32.67,87326.0,31.578,31.607,31.5586,31.5973,87326.0
2023-12-22 10:05:00,32.67,32.68,32.63,32.65,36674.0,31.5973,31.607,31.5586,31.578,36674.0
2023-12-22 10:10:00,32.66,32.66,32.64,32.65,33778.0,31.5876,31.5876,31.5683,31.578,33778.0
2023-12-22 10:15:00,32.66,32.72,32.64,32.72,21116.0,31.5876,31.6457,31.5683,31.6457,21116.0
2023-12-22 10:20:00,32.72,32.77,32.72,32.76,17752.0,31.6457,31.694,31.6457,31.6844,17752.0
2023-12-22 10:25:00,32.76,32.76,32.71,32.76,20682.0,31.6844,31.6844,31.636,31.6844,20682.0
2023-12-22 10:30:00,32.77,32.77,32.74,32.76,23302.0,31.694,31.694,31.665,31.6844,23302.0
2023-12-22 10:35:00,32.75,32.75,32.7,32.73,38180.0,31.6747,31.6747,31.6263,31.6553,38180.0
2023-12-22 10:40:00,32.74,32.77,32.73,32.77,12014.0,31.665,31.694,31.6553,31.694,12014.0
2023-12-22 10:45:00,32.77,32.77,32.73,32.74,20966.0,31.694,31.694,31.6553,31.665,20966.0
2023-12-22 10:50:00,32.74,32.77,32.73,32.77,23442.0,31.665,31.694,31.6553,31.694,23442.0
2023-12-22 10:55:00,32.77,32.79,32.74,32.79,22514.0,31.694,31.7134,31.665,31.7134,22514.0
2023-12-22 11:00:00,32.78,32.78,32.73,32.73,59246.0,31.7037,31.7037,31.6553,31.6553,59246.0
2023-12-22 11:05:00,32.72,32.76,32.69,32.73,53110.0,31.6457,31.6844,31.6167,31.6553,53110.0
2023-12-22 11:10:00,32.74,32.74,32.73,32.74,14582.0,31.665,31.665,31.6553,31.665,14582.0
2023-12-22 11:15:00,32.74,32.74,32.73,32.74,12266.0,31.665,31.665,31.6553,31.665,12266.0
2023-12-22 11:20:00,32.74,32.76,32.74,32.74,24058.0,31.665,31.6844,31.665,31.665,24058.0
2023-12-22 11:25:00,32.74,32.74,32.71,32.72,23330.0,31.665,31.665,31.636,31.6457,23330.0
2023-12-22 11:30:00,32.74,32.74,32.71,32.72,14032.0,31.665,31.665,31.636,31.6457,14032.0
2023-12-22 11:35:00,32.71,32.72,32.66,32.67,19034.0,31.636,31.6457,31.5876,31.5973,19034.0
2023-12-22 11:40:00,32.67,32.67,32.65,32.65,15712.0,31.5973,31.5973,31.578,31.578,15712.0
2023-12-22 11:45:00,32.64,32.68,32.63,32.66,30232.0,31.5683,31.607,31.5586,31.5876,30232.0
2023-12-22 11:50:00,32.66,32.68,32.66,32.68,14392.0,31.5876,31.607,31.5876,31.607,14392.0
2023-12-22 11:55:00,32.68,32.7,32.67,32.67,17872.0,31.607,31.6263,31.5973,31.5973,17872.0
2023-12-22 12:00:00,32.67,32.68,32.66,32.67,15386.0,31.5973,31.607,31.5876,31.5973,15386.0
2023-12-22 12:05:00,32.67,32.68,32.63,32.64,15418.0,31.5973,31.607,31.5586,31.5683,15418.0
2023-12-22 12:10:00,32.64,32.64,32.62,32.63,8940.0,31.5683,31.5683,31.549,31.5586,8940.0
2023-12-22 12:15:00,32.63,32.63,32.61,32.63,11676.0,31.5586,31.5586,31.5393,31.5586,11676.0
2023-12-22 12:20:00,32.63,32.67,32.63,32.67,14162.0,31.5586,31.5973,31.5586,31.5973,14162.0
2023-12-22 12:25:00,32.67,32.71,32.66,32.7,14942.0,31.5973,31.636,31.5876,31.6263,14942.0
2023-12-22 12:30:00,32.7,32.7,32.68,32.69,9592.0,31.6263,31.6263,31.607,31.6167,9592.0
2023-12-22 12:35:00,32.69,32.7,32.67,32.67,18450.0,31.6167,31.6263,31.5973,31.5973,18450.0
2023-12-22 12:40:00,32.67,32.7,32.67,32.7,19984.0,31.5973,31.6263,31.5973,31.6263,19984.0
2023-12-22 12:45:00,32.7,32.72,32.69,32.69,13456.0,31.6263,31.6457,31.6167,31.6167,13456.0
2023-12-22 12:50:00,32.69,32.7,32.68,32.7,11190.0,31.6167,31.6263,31.607,31.6263,11190.0
2023-12-22 12:55:00,32.7,32.71,32.68,32.71,11896.0,31.6263,31.636,31.607,31.636,11896.0
2023-12-22 13:00:00,32.71,32.72,32.7,32.72,11822.0,31.636,31.6457,31.6263,31.6457,11822.0
2023-12-22 13:05:00,32.72,32.74,32.72,32.73,18662.0,31.6457,31.665,31.6457,31.6553,18662.0
2023-12-22 13:10:00,32.74,32.74,32.72,32.73,14946.0,31.665,31.665,31.6457,31.6553,14946.0
2023-12-22 13:15:00,32.73,32.73,32.72,32.73,14046.0,31.6553,31.6553,31.6457,31.6553,14046.0
2023-12-22 13:20:00,32.73,32.74,32.72,32.74,16466.0,31.6553,31.665,31.6457,31.665,16466.0
2023-12-22 13:25:00,32.73,32.76,32.73,32.74,14062.0,31.6553,31.6844,31.6553,31.665,14062.0
2023-12-22 13:30:00,32.74,32.75,32.73,32.73,8392.0,31.665,31.6747,31.6553,31.6553,8392.0
2023-12-22 13:35:00,32.73,32.74,32.72,32.72,21890.0,31.6553,31.665,31.6457,31.6457,21890.0
2023-12-22 13:40:00,32.72,32.73,32.7,32.71,13846.0,31.6457,31.6553,31.6263,31.636,13846.0
2023-12-22 13:45:00,32.71,32.76,32.71,32.74,15512.0,31.636,31.6844,31.636,31.665,15512.0
2023-12-22 13:50:00,32.74,32.75,32.72,32.72,12478.0,31.665,31.6747,31.6457,31.6457,12478.0
2023-12-22 13:55:00,32.73,32.77,32.72,32.76,23038.0,31.6553,31.694,31.6457,31.6844,23038.0
2023-12-22 14:00:00,32.76,32.77,32.73,32.73,12188.0,31.6844,31.694,31.6553,31.6553,12188.0
2023-12-22 14:05:00,32.73,32.73,32.68,32.69,34694.0,31.6553,31.6553,31.607,31.6167,34694.0
2023-12-22 14:10:00,32.69,32.7,32.68,32.7,18724.0,31.6167,31.6263,31.607,31.6263,18724.0
2023-12-22 14:15:00,32.7,32.7,32.63,32.64,34748.0,31.6263,31.6263,31.5586,31.5683,34748.0
2023-12-22 14:20:00,32.65,32.66,32.6,32.63,37116.0,31.578,31.5876,31.5296,31.5586,37116.0
2023-12-22 14:25:00,32.63,32.63,32.6,32.62,14308.0,31.5586,31.5586,31.5296,31.549,14308.0
2023-12-22 14:30:00,32.62,32.64,32.6,32.62,42882.0,31.549,31.5683,31.5296,31.549,42882.0
2023-12-22 14:35:00,32.63,32.66,32.62,32.65,32934.0,31.5586,31.5876,31.549,31.578,32934.0
2023-12-22 14:40:00,32.66,32.7,32.66,32.69,50336.0,31.5876,31.6263,31.5876,31.6167,50336.0
2023-12-22 14:45:00,32.69,32.71,32.68,32.7,15616.0,31.6167,31.636,31.607,31.6263,15616.0
2023-12-22 14:50:00,32.7,32.72,32.69,32.71,18700.0,31.6263,31.6457,31.6167,31.636,18700.0
2023-12-22 14:55:00,32.71,32.71,32.7,32.7,53234.0,31.636,31.636,31.6263,31.6263,53234.0
2023-12-22 15:00:00,32.7,32.71,32.67,32.7,86478.0,31.6263,31.636,31.5973,31.6263,86478.0
2023-12-22 15:05:00,32.7,32.71,32.66,32.67,20370.0,31.6263,31.636,31.5876,31.5973,20370.0
2023-12-22 15:10:00,32.67,32.68,32.66,32.67,18316.0,31.5973,31.607,31.5876,31.5973,18316.0
2023-12-22 15:15:00,32.67,32.69,32.66,32.69,42540.0,31.5973,31.6167,31.5876,31.6167,42540.0
2023-12-22 15:20:00,32.68,32.7,32.67,32.69,22888.0,31.607,31.6263,31.5973,31.6167,22888.0
2023-12-22 15:25:00,32.69,32.72,32.68,32.71,22070.0,31.6167,31.6457,31.607,31.636,22070.0
2023-12-22 15:30:00,32.72,32.72,32.69,32.7,28938.0,31.6457,31.6457,31.6167,31.6263,28938.0
2023-12-22 15:35:00,32.69,32.7,32.66,32.67,28688.0,31.6167,31.6263,31.5876,31.5973,28688.0
2023-12-22 15:40:00,32.67,32.68,32.65,32.68,39144.0,31.5973,31.607,31.578,31.607,39144.0
2023-12-22 15:45:00,32.68,32.69,32.65,32.65,41082.0,31.607,31.6167,31.578,31.578,41082.0
2023-12-22 15:50:00,32.65,32.7,32.63,32.67,97690.0,31.578,31.6263,31.5586,31.5973,97690.0
2023-12-22 15:55:00,32.67,32.69,32.66,32.67,171068.0,31.5973,31.6167,31.5876,31.5973,171068.0
2023-12-26 09:30:00,32.79,32.79,32.69,32.74,44698.0,31.7134,31.7134,31.6167,31.665,44698.0
2023-12-26 09:35:00,32.73,32.76,32.7,32.74,19856.0,31.6553,31.6844,31.6263,31.665,19856.0
2023-12-26 09:40:00,32.74,32.74,32.66,32.68,14708.0,31.665,31.665,31.5876,31.607,14708.0
2023-12-26 09:45:00,32.68,32.73,32.68,32.73,13980.0,31.607,31.6553,31.607,31.6553,13980.0
2023-12-26 09:50:00,32.73,32.73,32.7,32.73,19502.0,31.6553,31.6553,31.6263,31.6553,19502.0
2023-12-26 09:55:00,32.73,32.73,32.7,32.72,37748.0,31.6553,31.6553,31.6263,31.6457,37748.0
2023-12-26 10:00:00,32.73,32.73,32.67,32.67,31362.0,31.6553,31.6553,31.5973,31.5973,31362.0
2023-12-26 10:05:00,32.67,32.68,32.66,32.67,13924.0,31.5973,31.607,31.5876,31.5973,13924.0
2023-12-26 10:10:00,32.66,32.69,32.66,32.66,13756.0,31.5876,31.6167,31.5876,31.5876,13756.0
2023-12-26 10:15:00,32.66,32.68,32.65,32.66,17588.0,31.5876,31.607,31.578,31.5876,17588.0
2023-12-26 10:20:00,32.66,32.67,32.66,32.66,23290.0,31.5876,31.5973,31.5876,31.5876,23290.0
2023-12-26 10:25:00,32.66,32.67,32.66,32.66,11904.0,31.5876,31.5973,31.5876,31.5876,11904.0
2023-12-26 10:30:00,32.67,32.7,32.66,32.69,9740.0,31.5973,31.6263,31.5876,31.6167,9740.0
2023-12-26 10:35:00,32.69,32.73,32.69,32.7,25718.0,31.6167,31.6553,31.6167,31.6263,25718.0
2023-12-26 10:40:00,32.7,32.73,32.69,32.72,15654.0,31.6263,31.6553,31.6167,31.6457,15654.0
2023-12-26 10:45:00,32.73,32.74,32.72,32.74,7550.0,31.6553,31.665,31.6457,31.665,7550.0
2023-12-26 10:50:00,32.74,32.74,32.72,32.73,13896.0,31.665,31.665,31.6457,31.6553,13896.0
2023-12-26 10:55:00,32.74,32.76,32.73,32.76,24608.0,31.665,31.6844,31.6553,31.6844,24608.0
2023-12-26 11:00:00,32.76,32.77,32.72,32.73,19338.0,31.6844,31.694,31.6457,31.6553,19338.0
2023-12-26 11:05:00,32.73,32.74,32.69,32.71,12328.0,31.6553,31.665,31.6167,31.636,12328.0
2023-12-26 11:10:00,32.71,32.75,32.7,32.74,11542.0,31.636,31.6747,31.6263,31.665,11542.0
2023-12-26 11:15:00,32.76,32.76,32.73,32.74,12672.0,31.6844,31.6844,31.6553,31.665,12672.0
2023-12-26 11:20:00,32.73,32.74,32.72,32.74,8186.0,31.6553,31.665,31.6457,31.665,8186.0
2023-12-26 11:25:00,32.74,32.74,32.72,32.74,24230.0,31.665,31.665,31.6457,31.665,24230.0
2023-12-26 11:30:00,32.74,32.74,32.73,32.74,7036.0,31.665,31.665,31.6553,31.665,7036.0
2023-12-26 11:35:00,32.74,32.74,32.73,32.73,14802.0,31.665,31.665,31.6553,31.6553,14802.0
2023-12-26 11:40:00,32.73,32.74,32.73,32.74,10064.0,31.6553,31.665,31.6553,31.665,10064.0
2023-12-26 11:45:00,32.74,32.75,32.71,32.72,25716.0,31.665,31.6747,31.636,31.6457,25716.0
2023-12-26 11:50:00,32.71,32.74,32.7,32.73,45444.0,31.636,31.665,31.6263,31.6553,45444.0
2023-12-26 11:55:00,32.72,32.74,32.72,32.74,15424.0,31.6457,31.665,31.6457,31.665,15424.0
2023-12-26 12:00:00,32.74,32.76,32.74,32.75,17188.0,31.665,31.6844,31.665,31.6747,17188.0
2023-12-26 12:05:00,32.76,32.77,32.75,32.75,16224.0,31.6844,31.694,31.6747,31.6747,16224.0
2023-12-26 12:10:00,32.76,32.79,32.75,32.77,14926.0,31.6844,31.7134,31.6747,31.694,14926.0
2023-12-26 12:15:00,32.78,32.78,32.77,32.78,22912.0,31.7037,31.7037,31.694,31.7037,22912.0
2023-12-26 12:20:00,32.78,32.82,32.78,32.82,11728.0,31.7037,31.7424,31.7037,31.7424,11728.0
2023-12-26 12:25:00,32.82,32.82,32.8,32.8,18346.0,31.7424,31.7424,31.723,31.723,18346.0
2023-12-26 12:30:00,32.8,32.8,32.78,32.8,7596.0,31.723,31.723,31.7037,31.723,7596.0
2023-12-26 12:35:00,32.79,32.79,32.77,32.77,18184.0,31.7134,31.7134,31.694,31.694,18184.0
2023-12-26 12:40:00,32.78,32.8,32.77,32.8,9440.0,31.7037,31.723,31.694,31.723,9440.0
2023-12-26 12:45:00,32.8,32.83,32.8,32.83,23074.0,31.723,31.7521,31.723,31.7521,23074.0
2023-12-26 12:50:00,32.83,32.83,32.81,32.81,20848.0,31.7521,31.7521,31.7327,31.7327,20848.0
2023-12-26 12:55:00,32.81,32.81,32.78,32.79,13554.0,31.7327,31.7327,31.7037,31.7134,13554.0
2023-12-26 13:00:00,32.79,32.8,32.79,32.79,4600.0,31.7134,31.723,31.7134,31.7134,4600.0
2023-12-26 13:05:00,32.8,32.81,32.8,32.81,3200.0,31.723,31.7327,31.723,31.7327,3200.0
2023-12-26 13:10:00,32.81,32.83,32.81,32.82,24008.0,31.7327,31.7521,31.7327,31.7424,24008.0
2023-12-26 13:15:00,32.82,32.82,32.8,32.81,13070.0,31.7424,31.7424,31.723,31.7327,13070.0
2023-12-26 13:20:00,32.81,32.82,32.8,32.81,22810.0,31.7327,31.7424,31.723,31.7327,22810.0
2023-12-26 13:25:00,32.81,32.82,32.81,32.82,11212.0,31.7327,31.7424,31.7327,31.7424,11212.0
2023-12-26 13:30:00,32.82,32.83,32.81,32.81,17466.0,31.7424,31.7521,31.7327,31.7327,17466.0
2023-12-26 13:35:00,32.81,32.81,32.8,32.81,5124.0,31.7327,31.7327,31.723,31.7327,5124.0
2023-12-26 13:40:00,32.81,32.81,32.8,32.81,7364.0,31.7327,31.7327,31.723,31.7327,7364.0
2023-12-26 13:45:00,32.81,32.83,32.81,32.82,24390.0,31.7327,31.7521,31.7327,31.7424,24390.0
2023-12-26 13:50:00,32.82,32.82,32.77,32.79,14126.0,31.7424,31.7424,31.694,31.7134,14126.0
2023-12-26 13:55:00,32.79,32.79,32.78,32.79,9020.0,31.7134,31.7134,31.7037,31.7134,9020.0
2023-12-26 14:00:00,32.79,32.8,32.78,32.79,7440.0,31.7134,31.723,31.7037,31.7134,7440.0
2023-12-26 14:05:00,32.79,32.8,32.77,32.78,13928.0,31.7134,31.723,31.694,31.7037,13928.0
2023-12-26 14:10:00,32.78,32.79,32.77,32.78,20954.0,31.7037,31.7134,31.694,31.7037,20954.0
2023-12-26 14:15:00,32.77,32.79,32.77,32.77,9876.0,31.694,31.7134,31.694,31.694,9876.0
2023-12-26 14:20:00,32.77,32.77,32.76,32.77,13898.0,31.694,31.694,31.6844,31.694,13898.0
2023-12-26 14:25:00,32.77,32.77,32.76,32.76,31230.0,31.694,31.694,31.6844,31.6844,31230.0
2023-12-26 14:30:00,32.77,32.78,32.76,32.77,29290.0,31.694,31.7037,31.6844,31.694,29290.0
2023-12-26 14:35:00,32.77,32.8,32.77,32.8,7730.0,31.694,31.723,31.694,31.723,7730.0
2023-12-26 14:40:00,32.79,32.8,32.78,32.78,12640.0,31.7134,31.723,31.7037,31.7037,12640.0
2023-12-26 14:45:00,32.79,32.81,32.78,32.8,21104.0,31.7134,31.7327,31.7037,31.723,21104.0
2023-12-26 14:50:00,32.8,32.81,32.8,32.81,11376.0,31.723,31.7327,31.723,31.7327,11376.0
2023-12-26 14:55:00,32.81,32.82,32.8,32.82,20460.0,31.7327,31.7424,31.723,31.7424,20460.0
2023-12-26 15:00:00,32.82,32.82,32.79,32.81,18778.0,31.7424,31.7424,31.7134,31.7327,18778.0
2023-12-26 15:05:00,32.81,32.81,32.79,32.79,20222.0,31.7327,31.7327,31.7134,31.7134,20222.0
2023-12-26 15:10:00,32.79,32.8,32.77,32.79,17554.0,31.7134,31.723,31.694,31.7134,17554.0
2023-12-26 15:15:00,32.79,32.79,32.77,32.77,37996.0,31.7134,31.7134,31.694,31.694,37996.0
2023-12-26 15:20:00,32.77,32.81,32.77,32.8,17100.0,31.694,31.7327,31.694,31.723,17100.0
2023-12-26 15:25:00,32.8,32.83,32.79,32.8,19366.0,31.723,31.7521,31.7134,31.723,19366.0
2023-12-26 15:30:00,32.8,32.81,32.79,32.81,25782.0,31.723,31.7327,31.7134,31.7327,25782.0
2023-12-26 15:35:00,32.81,32.81,32.77,32.77,25276.0,31.7327,31.7327,31.694,31.694,25276.0
2023-12-26 15:40:00,32.77,32.78,32.76,32.77,41512.0,31.694,31.7037,31.6844,31.694,41512.0
2023-12-26 15:45:00,32.77,32.79,32.76,32.76,89556.0,31.694,31.7134,31.6844,31.6844,89556.0
2023-12-26 15:50:00,32.75,32.79,32.74,32.74,139850.0,31.6747,31.7134,31.665,31.665,139850.0
2023-12-26 15:55:00,32.74,32.74,32.71,32.74,253430.0,31.665,31.665,31.636,31.665,253430.0
2023-12-27 09:30:00,32.8,32.83,32.69,32.71,67982.0,31.723,31.7521,31.6167,31.636,67982.0
2023-12-27 09:35:00,32.72,32.79,32.7,32.77,53602.0,31.6457,31.7134,31.6263,31.694,53602.0
2023-12-27 09:40:00,32.77,32.77,32.7,32.72,63530.0,31.694,31.694,31.6263,31.6457,63530.0
2023-12-27 09:45:00,32.72,32.74,32.7,32.71,47770.0,31.6457,31.665,31.6263,31.636,47770.0
2023-12-27 09:50:00,32.71,32.74,32.69,32.73,87150.0,31.636,31.665,31.6167,31.6553,87150.0
2023-12-27 09:55:00,32.73,32.77,32.72,32.73,28396.0,31.6553,31.694,31.6457,31.6553,28396.0
2023-12-27 10:00:00,32.73,32.77,32.73,32.77,19346.0,31.6553,31.694,31.6553,31.694,19346.0
2023-12-27 10:05:00,32.77,32.77,32.71,32.72,16098.0,31.694,31.694,31.636,31.6457,16098.0
2023-12-27 10:10:00,32.72,32.76,32.72,32.72,15876.0,31.6457,31.6844,31.6457,31.6457,15876.0
2023-12-27 10:15:00,32.72,32.79,32.72,32.78,26710.0,31.6457,31.7134,31.6457,31.7037,26710.0
2023-12-27 10:20:00,32.77,32.77,32.74,32.77,24270.0,31.694,31.694,31.665,31.694,24270.0
2023-12-27 10:25:00,32.77,32.81,32.76,32.79,13768.0,31.694,31.7327,31.6844,31.7134,13768.0
2023-12-27 10:30:00,32.78,32.78,32.74,32.74,24176.0,31.7037,31.7037,31.665,31.665,24176.0
2023-12-27 10:35:00,32.74,32.76,32.74,32.74,11802.0,31.665,31.6844,31.665,31.665,11802.0
2023-12-27 10:40:00,32.74,32.74,32.69,32.69,28646.0,31.665,31.665,31.6167,31.6167,28646.0
2023-12-27 10:45:00,32.69,32.7,32.68,32.7,22196.0,31.6167,31.6263,31.607,31.6263,22196.0
2023-12-27 10:50:00,32.7,32.74,32.69,32.73,19516.0,31.6263,31.665,31.6167,31.6553,19516.0
2023-12-27 10:55:00,32.72,32.74,32.71,32.73,15752.0,31.6457,31.665,31.636,31.6553,15752.0
2023-12-27 11:00:00,32.73,32.74,32.72,32.74,51064.0,31.6553,31.665,31.6457,31.665,51064.0
2023-12-27 11:05:00,32.74,32.76,32.74,32.74,48350.0,31.665,31.6844,31.665,31.665,48350.0
2023-12-27 11:10:00,32.74,32.74,32.72,32.74,46480.0,31.665,31.665,31.6457,31.665,46480.0
2023-12-27 11:15:00,32.74,32.77,32.74,32.76,53436.0,31.665,31.694,31.665,31.6844,53436.0
2023-12-27 11:20:00,32.76,32.77,32.74,32.75,40582.0,31.6844,31.694,31.665,31.6747,40582.0
2023-12-27 11:25:00,32.75,32.77,32.74,32.76,50864.0,31.6747,31.694,31.665,31.6844,50864.0
2023-12-27 11:30:00,32.76,32.78,32.74,32.77,99102.0,31.6844,31.7037,31.665,31.694,99102.0
2023-12-27 11:35:00,32.77,32.79,32.77,32.78,36682.0,31.694,31.7134,31.694,31.7037,36682.0
2023-12-27 11:40:00,32.78,32.81,32.77,32.79,48764.0,31.7037,31.7327,31.694,31.7134,48764.0
2023-12-27 11:45:00,32.79,32.8,32.77,32.77,44488.0,31.7134,31.723,31.694,31.694,44488.0
2023-12-27 11:50:00,32.77,32.77,32.74,32.74,56954.0,31.694,31.694,31.665,31.665,56954.0
2023-12-27 11:55:00,32.75,32.76,32.73,32.74,58074.0,31.6747,31.6844,31.6553,31.665,58074.0
2023-12-27 12:00:00,32.74,32.76,32.73,32.74,28000.0,31.665,31.6844,31.6553,31.665,28000.0
2023-12-27 12:05:00,32.74,32.75,32.74,32.75,5018.0,31.665,31.6747,31.665,31.6747,5018.0
2023-12-27 12:10:00,32.75,32.76,32.74,32.75,21254.0,31.6747,31.6844,31.665,31.6747,21254.0
2023-12-27 12:15:00,32.75,32.76,32.74,32.76,20068.0,31.6747,31.6844,31.665,31.6844,20068.0
2023-12-27 12:20:00,32.76,32.77,32.75,32.77,9034.0,31.6844,31.694,31.6747,31.694,9034.0
2023-12-27 12:25:00,32.77,32.77,32.75,32.75,14258.0,31.694,31.694,31.6747,31.6747,14258.0
2023-12-27 12:30:00,32.75,32.76,32.74,32.74,7260.0,31.6747,31.6844,31.665,31.665,7260.0
2023-12-27 12:35:00,32.74,32.74,32.72,32.72,16704.0,31.665,31.665,31.6457,31.6457,16704.0
2023-12-27 12:40:00,32.72,32.72,32.69,32.7,13384.0,31.6457,31.6457,31.6167,31.6263,13384.0
2023-12-27 12:45:00,32.71,32.74,32.7,32.74,7864.0,31.636,31.665,31.6263,31.665,7864.0
2023-12-27 12:50:00,32.74,32.74,32.72,32.72,5272.0,31.665,31.665,31.6457,31.6457,5272.0
2023-12-27 12:55:00,32.72,32.74,32.72,32.73,18732.0,31.6457,31.665,31.6457,31.6553,18732.0
2023-12-27 13:00:00,32.74,32.76,32.74,32.75,12178.0,31.665,31.6844,31.665,31.6747,12178.0
2023-12-27 13:05:00,32.76,32.79,32.74,32.77,113042.0,31.6844,31.7134,31.665,31.694,113042.0
2023-12-27 13:10:00,32.78,32.8,32.77,32.77,24146.0,31.7037,31.723,31.694,31.694,24146.0
2023-12-27 13:15:00,32.77,32.79,32.76,32.77,25626.0,31.694,31.7134,31.6844,31.694,25626.0
2023-12-27 13:20:00,32.77,32.77,32.74,32.74,12606.0,31.694,31.694,31.665,31.665,12606.0
2023-12-27 13:25:00,32.74,32.74,32.72,32.73,18022.0,31.665,31.665,31.6457,31.6553,18022.0
2023-12-27 13:30:00,32.73,32.74,32.72,32.73,6290.0,31.6553,31.665,31.6457,31.6553,6290.0
2023-12-27 13:35:00,32.73,32.73,32.72,32.73,9556.0,31.6553,31.6553,31.6457,31.6553,9556.0
2023-12-27 13:40:00,32.73,32.74,32.73,32.74,15890.0,31.6553,31.665,31.6553,31.665,15890.0
2023-12-27 13:45:00,32.74,32.74,32.73,32.74,15144.0,31.665,31.665,31.6553,31.665,15144.0
2023-12-27 13:50:00,32.74,32.75,32.72,32.74,31280.0,31.665,31.6747,31.6457,31.665,31280.0
2023-12-27 13:55:00,32.73,32.73,32.71,32.71,12246.0,31.6553,31.6553,31.636,31.636,12246.0
2023-12-27 14:00:00,32.71,32.71,32.65,32.66,46692.0,31.636,31.636,31.578,31.5876,46692.0
2023-12-27 14:05:00,32.66,32.69,32.64,32.66,22122.0,31.5876,31.6167,31.5683,31.5876,22122.0
2023-12-27 14:10:00,32.66,32.66,32.63,32.65,25700.0,31.5876,31.5876,31.5586,31.578,25700.0
2023-12-27 14:15:00,32.64,32.67,32.64,32.67,20280.0,31.5683,31.5973,31.5683,31.5973,20280.0
2023-12-27 14:20:00,32.67,32.7,32.67,32.69,41638.0,31.5973,31.6263,31.5973,31.6167,41638.0
2023-12-27 14:25:00,32.69,32.71,32.67,32.7,46756.0,31.6167,31.636,31.5973,31.6263,46756.0
2023-12-27 14:30:00,32.7,32.7,32.67,32.67,21926.0,31.6263,31.6263,31.5973,31.5973,21926.0
2023-12-27 14:35:00,32.67,32.69,32.67,32.67,14898.0,31.5973,31.6167,31.5973,31.5973,14898.0
2023-12-27 14:40:00,32.67,32.68,32.66,32.67,25848.0,31.5973,31.607,31.5876,31.5973,25848.0
2023-12-27 14:45:00,32.67,32.68,32.67,32.67,11698.0,31.5973,31.607,31.5973,31.5973,11698.0
2023-12-27 14:50:00,32.67,32.68,32.66,32.66,19202.0,31.5973,31.607,31.5876,31.5876,19202.0
2023-12-27 14:55:00,32.66,32.67,32.65,32.67,18868.0,31.5876,31.5973,31.578,31.5973,18868.0
2023-12-27 15:00:00,32.67,32.69,32.66,32.69,16232.0,31.5973,31.6167,31.5876,31.6167,16232.0
2023-12-27 15:05:00,32.7,32.72,32.67,32.71,27268.0,31.6263,31.6457,31.5973,31.636,27268.0
2023-12-27 15:10:00,32.71,32.72,32.7,32.71,21768.0,31.636,31.6457,31.6263,31.636,21768.0
2023-12-27 15:15:00,32.7,32.71,32.7,32.71,17312.0,31.6263,31.636,31.6263,31.636,17312.0
2023-12-27 15:20:00,32.71,32.72,32.7,32.7,29806.0,31.636,31.6457,31.6263,31.6263,29806.0
2023-12-27 15:25:00,32.7,32.7,32.68,32.69,36330.0,31.6263,31.6263,31.607,31.6167,36330.0
2023-12-27 15:30:00,32.69,32.71,32.67,32.71,27460.0,31.6167,31.636,31.5973,31.636,27460.0
2023-12-27 15:35:00,32.71,32.72,32.7,32.71,10944.0,31.636,31.6457,31.6263,31.636,10944.0
2023-12-27 15:40:00,32.71,32.71,32.67,32.68,29470.0,31.636,31.636,31.5973,31.607,29470.0
2023-12-27 15:45:00,32.67,32.67,32.65,32.65,36886.0,31.5973,31.5973,31.578,31.578,36886.0
2023-12-27 15:50:00,32.65,32.67,32.63,32.66,183712.0,31.578,31.5973,31.5586,31.5876,183712.0
2023-12-27 15:55:00,32.65,32.68,32.63,32.68,282682.0,31.578,31.607,31.5586,31.607,282682.0
2023-12-28 09:30:00,32.7,32.7,32.6,32.6,59960.0,31.6263,31.6263,31.5296,31.5296,59960.0
2023-12-28 09:35:00,32.62,32.67,32.6,32.62,17800.0,31.549,31.5973,31.5296,31.549,17800.0
2023-12-28 09:40:00,32.61,32.62,32.55,32.55,55412.0,31.5393,31.549,31.4812,31.4812,55412.0
2023-12-28 09:45:00,32.55,32.65,32.54,32.63,47474.0,31.4812,31.578,31.4716,31.5586,47474.0
2023-12-28 09:50:00,32.63,32.65,32.6,32.64,32920.0,31.5586,31.578,31.5296,31.5683,32920.0
2023-12-28 09:55:00,32.64,32.66,32.58,32.59,32846.0,31.5683,31.5876,31.5103,31.5199,32846.0
2023-12-28 10:00:00,32.59,32.6,32.58,32.59,31368.0,31.5199,31.5296,31.5103,31.5199,31368.0
2023-12-28 10:05:00,32.59,32.59,32.54,32.54,30928.0,31.5199,31.5199,31.4716,31.4716,30928.0
2023-12-28 10:10:00,32.55,32.56,32.54,32.54,34626.0,31.4812,31.4909,31.4716,31.4716,34626.0
2023-12-28 10:15:00,32.53,32.56,32.52,32.56,26914.0,31.4619,31.4909,31.4522,31.4909,26914.0
2023-12-28 10:20:00,32.56,32.56,32.51,32.52,18524.0,31.4909,31.4909,31.4426,31.4522,18524.0
2023-12-28 10:25:00,32.52,32.54,32.51,32.52,20350.0,31.4522,31.4716,31.4426,31.4522,20350.0
2023-12-28 10:30:00,32.52,32.54,32.52,32.54,22608.0,31.4522,31.4716,31.4522,31.4716,22608.0
2023-12-28 10:35:00,32.54,32.55,32.52,32.55,20878.0,31.4716,31.4812,31.4522,31.4812,20878.0
2023-12-28 10:40:00,32.55,32.55,32.51,32.51,27538.0,31.4812,31.4812,31.4426,31.4426,27538.0
2023-12-28 10:45:00,32.51,32.51,32.49,32.5,15512.0,31.4426,31.4426,31.4232,31.4329,15512.0
2023-12-28 10:50:00,32.49,32.51,32.48,32.48,36352.0,31.4232,31.4426,31.4135,31.4135,36352.0
2023-12-28 10:55:00,32.48,32.49,32.43,32.45,43216.0,31.4135,31.4232,31.3652,31.3845,43216.0
2023-12-28 11:00:00,32.45,32.47,32.45,32.47,21048.0,31.3845,31.4039,31.3845,31.4039,21048.0
2023-12-28 11:05:00,32.47,32.49,32.46,32.48,27188.0,31.4039,31.4232,31.3942,31.4135,27188.0
2023-12-28 11:10:00,32.48,32.49,32.47,32.49,18944.0,31.4135,31.4232,31.4039,31.4232,18944.0
2023-12-28 11:15:00,32.49,32.51,32.48,32.51,132216.0,31.4232,31.4426,31.4135,31.4426,132216.0
2023-12-28 11:20:00,32.51,32.51,32.48,32.48,33112.0,31.4426,31.4426,31.4135,31.4135,33112.0
2023-12-28 11:25:00,32.47,32.49,32.47,32.47,15348.0,31.4039,31.4232,31.4039,31.4039,15348.0
2023-12-28 11:30:00,32.46,32.49,32.46,32.47,7822.0,31.3942,31.4232,31.3942,31.4039,7822.0
2023-12-28 11:35:00,32.47,32.49,32.46,32.49,25796.0,31.4039,31.4232,31.3942,31.4232,25796.0
2023-12-28 11:40:00,32.49,32.51,32.49,32.49,20382.0,31.4232,31.4426,31.4232,31.4232,20382.0
2023-12-28 11:45:00,32.49,32.51,32.49,32.49,12628.0,31.4232,31.4426,31.4232,31.4232,12628.0
2023-12-28 11:50:00,32.5,32.5,32.48,32.49,15060.0,31.4329,31.4329,31.4135,31.4232,15060.0
2023-12-28 11:55:00,32.49,32.51,32.49,32.49,18312.0,31.4232,31.4426,31.4232,31.4232,18312.0
2023-12-28 12:00:00,32.49,32.52,32.49,32.51,32958.0,31.4232,31.4522,31.4232,31.4426,32958.0
2023-12-28 12:05:00,32.51,32.52,32.49,32.49,22818.0,31.4426,31.4522,31.4232,31.4232,22818.0
2023-12-28 12:10:00,32.49,32.51,32.49,32.49,27278.0,31.4232,31.4426,31.4232,31.4232,27278.0
2023-12-28 12:15:00,32.49,32.5,32.49,32.49,32976.0,31.4232,31.4329,31.4232,31.4232,32976.0
2023-12-28 12:20:00,32.49,32.5,32.47,32.48,25084.0,31.4232,31.4329,31.4039,31.4135,25084.0
2023-12-28 12:25:00,32.48,32.49,32.46,32.46,14962.0,31.4135,31.4232,31.3942,31.3942,14962.0
2023-12-28 12:30:00,32.46,32.49,32.46,32.48,21964.0,31.3942,31.4232,31.3942,31.4135,21964.0
2023-12-28 12:35:00,32.49,32.49,32.47,32.48,9164.0,31.4232,31.4232,31.4039,31.4135,9164.0
2023-12-28 12:40:00,32.48,32.49,32.47,32.49,10204.0,31.4135,31.4232,31.4039,31.4232,10204.0
2023-12-28 12:45:00,32.49,32.5,32.48,32.49,13188.0,31.4232,31.4329,31.4135,31.4232,13188.0
2023-12-28 12:50:00,32.49,32.51,32.49,32.49,14822.0,31.4232,31.4426,31.4232,31.4232,14822.0
2023-12-28 12:55:00,32.5,32.51,32.49,32.49,11330.0,31.4329,31.4426,31.4232,31.4232,11330.0
2023-12-28 13:00:00,32.49,32.49,32.44,32.46,37380.0,31.4232,31.4232,31.3749,31.3942,37380.0
2023-12-28 13:05:00,32.45,32.48,32.44,32.48,8962.0,31.3845,31.4135,31.3749,31.4135,8962.0
2023-12-28 13:10:00,32.48,32.48,32.46,32.46,7956.0,31.4135,31.4135,31.3942,31.3942,7956.0
2023-12-28 13:15:00,32.47,32.48,32.47,32.48,6352.0,31.4039,31.4135,31.4039,31.4135,6352.0
2023-12-28 13:20:00,32.48,32.49,32.48,32.49,11236.0,31.4135,31.4232,31.4135,31.4232,11236.0
2023-12-28 13:25:00,32.49,32.49,32.48,32.48,7246.0,31.4232,31.4232,31.4135,31.4135,7246.0
2023-12-28 13:30:00,32.49,32.51,32.48,32.5,15690.0,31.4232,31.4426,31.4135,31.4329,15690.0
2023-12-28 13:35:00,32.5,32.52,32.49,32.51,23142.0,31.4329,31.4522,31.4232,31.4426,23142.0
2023-12-28 13:40:00,32.49,32.49,32.48,32.49,13844.0,31.4232,31.4232,31.4135,31.4232,13844.0
2023-12-28 13:45:00,32.48,32.49,32.48,32.49,17742.0,31.4135,31.4232,31.4135,31.4232,17742.0
2023-12-28 13:50:00,32.49,32.49,32.49,32.49,8382.0,31.4232,31.4232,31.4232,31.4232,8382.0
2023-12-28 13:55:00,32.49,32.49,32.48,32.49,6298.0,31.4232,31.4232,31.4135,31.4232,6298.0
2023-12-28 14:00:00,32.49,32.5,32.48,32.49,17428.0,31.4232,31.4329,31.4135,31.4232,17428.0
2023-12-28 14:05:00,32.49,32.49,32.47,32.47,12280.0,31.4232,31.4232,31.4039,31.4039,12280.0
2023-12-28 14:10:00,32.47,32.5,32.47,32.49,14610.0,31.4039,31.4329,31.4039,31.4232,14610.0
2023-12-28 14:15:00,32.49,32.5,32.49,32.5,6750.0,31.4232,31.4329,31.4232,31.4329,6750.0
2023-12-28 14:20:00,32.5,32.5,32.49,32.49,24228.0,31.4329,31.4329,31.4232,31.4232,24228.0
2023-12-28 14:25:00,32.49,32.49,32.49,32.49,12416.0,31.4232,31.4232,31.4232,31.4232,12416.0
2023-12-28 14:30:00,32.49,32.51,32.48,32.49,41792.0,31.4232,31.4426,31.4135,31.4232,41792.0
2023-12-28 14:35:00,32.49,32.5,32.48,32.49,17766.0,31.4232,31.4329,31.4135,31.4232,17766.0
2023-12-28 14:40:00,32.49,32.49,32.47,32.47,16982.0,31.4232,31.4232,31.4039,31.4039,16982.0
2023-12-28 14:45:00,32.47,32.48,32.47,32.47,41252.0,31.4039,31.4135,31.4039,31.4039,41252.0
2023-12-28 14:50:00,32.47,32.49,32.46,32.46,23998.0,31.4039,31.4232,31.3942,31.3942,23998.0
2023-12-28 14:55:00,32.46,32.48,32.45,32.48,37284.0,31.3942,31.4135,31.3845,31.4135,37284.0
2023-12-28 15:00:00,32.47,32.48,32.45,32.48,33370.0,31.4039,31.4135,31.3845,31.4135,33370.0
2023-12-28 15:05:00,32.47,32.49,32.47,32.49,15318.0,31.4039,31.4232,31.4039,31.4232,15318.0
2023-12-28 15:10:00,32.48,32.49,32.45,32.46,50326.0,31.4135,31.4232,31.3845,31.3942,50326.0
2023-12-28 15:15:00,32.46,32.48,32.45,32.47,49770.0,31.3942,31.4135,31.3845,31.4039,49770.0
2023-12-28 15:20:00,32.48,32.48,32.46,32.46,28966.0,31.4135,31.4135,31.3942,31.3942,28966.0
2023-12-28 15:25:00,32.46,32.47,32.45,32.45,33358.0,31.3942,31.4039,31.3845,31.3845,33358.0
2023-12-28 15:30:00,32.45,32.46,32.44,32.44,29290.0,31.3845,31.3942,31.3749,31.3749,29290.0
2023-12-28 15:35:00,32.44,32.45,32.43,32.44,51990.0,31.3749,31.3845,31.3652,31.3749,51990.0
2023-12-28 15:40:00,32.44,32.46,32.43,32.44,64198.0,31.3749,31.3942,31.3652,31.3749,64198.0
2023-12-28 15:45:00,32.45,32.46,32.43,32.45,57476.0,31.3845,31.3942,31.3652,31.3845,57476.0
2023-12-28 15:50:00,32.45,32.46,32.41,32.41,157960.0,31.3845,31.3942,31.3458,31.3458,157960.0
2023-12-28 15:55:00,32.41,32.43,32.4,32.42,339978.0,31.3458,31.3652,31.3362,31.3555,339978.0
2023-12-29 09:30:00,32.42,32.51,32.35,32.51,81056.0,31.3555,31.4426,31.2878,31.4426,81056.0
2023-12-29 09:35:00,32.52,32.55,32.44,32.45,17002.0,31.4522,31.4812,31.3749,31.3845,17002.0
2023-12-29 09:40:00,32.45,32.47,32.43,32.45,14968.0,31.3845,31.4039,31.3652,31.3845,14968.0
2023-12-29 09:45:00,32.44,32.49,32.44,32.46,41872.0,31.3749,31.4232,31.3749,31.3942,41872.0
2023-12-29 09:50:00,32.45,32.52,32.45,32.49,26664.0,31.3845,31.4522,31.3845,31.4232,26664.0
2023-12-29 09:55:00,32.49,32.53,32.48,32.53,15236.0,31.4232,31.4619,31.4135,31.4619,15236.0
2023-12-29 10:00:00,32.54,32.55,32.5,32.54,27614.0,31.4716,31.4812,31.4329,31.4716,27614.0
2023-12-29 10:05:00,32.54,32.55,32.52,32.52,18436.0,31.4716,31.4812,31.4522,31.4522,18436.0
2023-12-29 10:10:00,32.52,32.52,32.48,32.49,29540.0,31.4522,31.4522,31.4135,31.4232,29540.0
2023-12-29 10:15:00,32.5,32.5,32.46,32.49,22566.0,31.4329,31.4329,31.3942,31.4232,22566.0
2023-12-29 10:20:00,32.48,32.48,32.44,32.45,22526.0,31.4135,31.4135,31.3749,31.3845,22526.0
2023-12-29 10:25:00,32.45,32.46,32.42,32.44,13266.0,31.3845,31.3942,31.3555,31.3749,13266.0
2023-12-29 10:30:00,32.44,32.44,32.41,32.42,35748.0,31.3749,31.3749,31.3458,31.3555,35748.0
2023-12-29 10:35:00,32.42,32.44,32.41,32.42,10748.0,31.3555,31.3749,31.3458,31.3555,10748.0
2023-12-29 10:40:00,32.42,32.44,32.42,32.43,24608.0,31.3555,31.3749,31.3555,31.3652,24608.0
2023-12-29 10:45:00,32.43,32.44,32.35,32.39,43880.0,31.3652,31.3749,31.2878,31.3265,43880.0
2023-12-29 10:50:00,32.4,32.42,32.38,32.4,50048.0,31.3362,31.3555,31.3168,31.3362,50048.0
2023-12-29 10:55:00,32.41,32.41,32.4,32.4,31004.0,31.3458,31.3458,31.3362,31.3362,31004.0
2023-12-29 11:00:00,32.4,32.42,32.39,32.41,25094.0,31.3362,31.3555,31.3265,31.3458,25094.0
2023-12-29 11:05:00,32.41,32.42,32.39,32.39,23570.0,31.3458,31.3555,31.3265,31.3265,23570.0
2023-12-29 11:10:00,32.39,32.41,32.35,32.35,28092.0,31.3265,31.3458,31.2878,31.2878,28092.0
2023-12-29 11:15:00,32.35,32.35,32.3,32.35,39752.0,31.2878,31.2878,31.2395,31.2878,39752.0
2023-12-29 11:20:00,32.35,32.35,32.33,32.34,13766.0,31.2878,31.2878,31.2685,31.2781,13766.0
2023-12-29 11:25:00,32.34,32.34,32.29,32.29,23970.0,31.2781,31.2781,31.2298,31.2298,23970.0
2023-12-29 11:30:00,32.29,32.31,32.29,32.31,10770.0,31.2298,31.2491,31.2298,31.2491,10770.0
2023-12-29 11:35:00,32.31,32.33,32.3,32.33,20656.0,31.2491,31.2685,31.2395,31.2685,20656.0
2023-12-29 11:40:00,32.33,32.34,32.32,32.32,8588.0,31.2685,31.2781,31.2588,31.2588,8588.0
2023-12-29 11:45:00,32.32,32.33,32.32,32.32,16718.0,31.2588,31.2685,31.2588,31.2588,16718.0
2023-12-29 11:50:00,32.32,32.33,32.27,32.29,18904.0,31.2588,31.2685,31.2104,31.2298,18904.0
2023-12-29 11:55:00,32.29,32.31,32.28,32.29,16520.0,31.2298,31.2491,31.2201,31.2298,16520.0
2023-12-29 12:00:00,32.28,32.3,32.27,32.27,17222.0,31.2201,31.2395,31.2104,31.2104,17222.0
2023-12-29 12:05:00,32.27,32.28,32.26,32.27,14960.0,31.2104,31.2201,31.2008,31.2104,14960.0
2023-12-29 12:10:00,32.27,32.28,32.24,32.27,39050.0,31.2104,31.2201,31.1814,31.2104,39050.0
2023-12-29 12:15:00,32.26,32.27,32.25,32.27,18742.0,31.2008,31.2104,31.1911,31.2104,18742.0
2023-12-29 12:20:00,32.27,32.29,32.24,32.27,24338.0,31.2104,31.2298,31.1814,31.2104,24338.0
2023-12-29 12:25:00,32.27,32.29,32.27,32.27,15726.0,31.2104,31.2298,31.2104,31.2104,15726.0
2023-12-29 12:30:00,32.27,32.29,32.27,32.27,23810.0,31.2104,31.2298,31.2104,31.2104,23810.0
2023-12-29 12:35:00,32.27,32.29,32.27,32.27,27170.0,31.2104,31.2298,31.2104,31.2104,27170.0
2023-12-29 12:40:00,32.27,32.29,32.27,32.27,35266.0,31.2104,31.2298,31.2104,31.2104,35266.0
2023-12-29 12:45:00,32.27,32.29,32.27,32.27,126224.0,31.2104,31.2298,31.2104,31.2104,126224.0
2023-12-29 12:50:00,32.28,32.31,32.27,32.31,28128.0,31.2201,31.2491,31.2104,31.2491,28128.0
2023-12-29 12:55:00,32.31,32.34,32.3,32.33,68374.0,31.2491,31.2781,31.2395,31.2685,68374.0
2023-12-29 13:00:00,32.33,32.34,32.32,32.33,35804.0,31.2685,31.2781,31.2588,31.2685,35804.0
2023-12-29 13:05:00,32.33,32.34,32.32,32.33,28160.0,31.2685,31.2781,31.2588,31.2685,28160.0
2023-12-29 13:10:00,32.33,32.33,32.3,32.3,42550.0,31.2685,31.2685,31.2395,31.2395,42550.0
2023-12-29 13:15:00,32.31,32.31,32.29,32.29,35684.0,31.2491,31.2491,31.2298,31.2298,35684.0
2023-12-29 13:20:00,32.29,32.3,32.27,32.29,20834.0,31.2298,31.2395,31.2104,31.2298,20834.0
2023-12-29 13:25:00,32.29,32.3,32.29,32.3,8208.0,31.2298,31.2395,31.2298,31.2395,8208.0
2023-12-29 13:30:00,32.3,32.33,32.29,32.32,21366.0,31.2395,31.2685,31.2298,31.2588,21366.0
2023-12-29 13:35:00,32.32,32.35,32.31,32.35,16146.0,31.2588,31.2878,31.2491,31.2878,16146.0
2023-12-29 13:40:00,32.34,32.35,32.33,32.35,11324.0,31.2781,31.2878,31.2685,31.2878,11324.0
2023-12-29 13:45:00,32.35,32.37,32.34,32.37,16800.0,31.2878,31.3072,31.2781,31.3072,16800.0
2023-12-29 13:50:00,32.37,32.37,32.33,32.33,12836.0,31.3072,31.3072,31.2685,31.2685,12836.0
2023-12-29 13:55:00,32.32,32.33,32.31,32.32,12536.0,31.2588,31.2685,31.2491,31.2588,12536.0
2023-12-29 14:00:00,32.33,32.35,32.33,32.35,18722.0,31.2685,31.2878,31.2685,31.2878,18722.0
2023-12-29 14:05:00,32.35,32.35,32.33,32.34,13350.0,31.2878,31.2878,31.2685,31.2781,13350.0
2023-12-29 14:10:00,32.34,32.35,32.33,32.34,24576.0,31.2781,31.2878,31.2685,31.2781,24576.0
2023-12-29 14:15:00,32.33,32.35,32.33,32.35,15304.0,31.2685,31.2878,31.2685,31.2878,15304.0
2023-12-29 14:20:00,32.35,32.37,32.34,32.37,17878.0,31.2878,31.3072,31.2781,31.3072,17878.0
2023-12-29 14:25:00,32.37,32.37,32.34,32.35,24718.0,31.3072,31.3072,31.2781,31.2878,24718.0
2023-12-29 14:30:00,32.35,32.36,32.34,32.35,15824.0,31.2878,31.2975,31.2781,31.2878,15824.0
2023-12-29 14:35:00,32.35,32.35,32.34,32.35,18346.0,31.2878,31.2878,31.2781,31.2878,18346.0
2023-12-29 14:40:00,32.35,32.35,32.33,32.34,20956.0,31.2878,31.2878,31.2685,31.2781,20956.0
2023-12-29 14:45:00,32.34,32.35,32.34,32.35,17462.0,31.2781,31.2878,31.2781,31.2878,17462.0
2023-12-29 14:50:00,32.35,32.36,32.35,32.35,42430.0,31.2878,31.2975,31.2878,31.2878,42430.0
2023-12-29 14:55:00,32.35,32.35,32.32,32.33,37930.0,31.2878,31.2878,31.2588,31.2685,37930.0
2023-12-29 15:00:00,32.33,32.33,32.31,32.31,40384.0,31.2685,31.2685,31.2491,31.2491,40384.0
2023-12-29 15:05:00,32.32,32.35,32.31,32.35,56506.0,31.2588,31.2878,31.2491,31.2878,56506.0
2023-12-29 15:10:00,32.35,32.36,32.33,32.35,44780.0,31.2878,31.2975,31.2685,31.2878,44780.0
2023-12-29 15:15:00,32.34,32.37,32.34,32.35,56252.0,31.2781,31.3072,31.2781,31.2878,56252.0
2023-12-29 15:20:00,32.35,32.35,32.31,32.34,41866.0,31.2878,31.2878,31.2491,31.2781,41866.0
2023-12-29 15:25:00,32.34,32.38,32.33,32.37,43372.0,31.2781,31.3168,31.2685,31.3072,43372.0
2023-12-29 15:30:00,32.36,32.37,32.34,32.35,49580.0,31.2975,31.3072,31.2781,31.2878,49580.0
2023-12-29 15:35:00,32.35,32.37,32.35,32.35,64714.0,31.2878,31.3072,31.2878,31.2878,64714.0
2023-12-29 15:40:00,32.35,32.38,32.34,32.34,72086.0,31.2878,31.3168,31.2781,31.2781,72086.0
2023-12-29 15:45:00,32.34,32.35,32.32,32.33,69882.0,31.2781,31.2878,31.2588,31.2685,69882.0
2023-12-29 15:50:00,32.32,32.37,32.31,32.32,441228.0,31.2588,31.3072,31.2491,31.2588,441228.0
2023-12-29 15:55:00,32.32,32.4,32.3,32.38,370020.0,31.2588,31.3362,31.2395,31.3168,370020.0
2024-01-02 09:30:00,32.15,32.35,32.05,32.33,217140.0,31.0944,31.2878,30.9977,31.2685,217140.0
2024-01-02 09:35:00,32.33,32.35,32.13,32.16,65048.0,31.2685,31.2878,31.075,31.1041,65048.0
2024-01-02 09:40:00,32.15,32.33,32.15,32.3,84240.0,31.0944,31.2685,31.0944,31.2395,84240.0
2024-01-02 09:45:00,32.3,32.3,32.13,32.14,79922.0,31.2395,31.2395,31.075,31.0847,79922.0
2024-01-02 09:50:00,32.14,32.19,32.14,32.17,48030.0,31.0847,31.1331,31.0847,31.1137,48030.0
2024-01-02 09:55:00,32.16,32.23,32.16,32.19,49168.0,31.1041,31.1718,31.1041,31.1331,49168.0
2024-01-02 10:00:00,32.17,32.18,32.09,32.1,79440.0,31.1137,31.1234,31.0364,31.046,79440.0
2024-01-02 10:05:00,32.09,32.12,32.05,32.05,40518.0,31.0364,31.0654,30.9977,30.9977,40518.0
2024-01-02 10:10:00,32.05,32.09,31.99,32.02,71416.0,30.9977,31.0364,30.9396,30.9687,71416.0
2024-01-02 10:15:00,32.02,32.02,32.0,32.02,92666.0,30.9687,30.9687,30.9493,30.9687,92666.0
2024-01-02 10:20:00,32.02,32.03,31.93,31.95,77300.0,30.9687,30.9783,30.8816,30.9009,77300.0
2024-01-02 10:25:00,31.96,32.02,31.96,32.02,66982.0,30.9106,30.9687,30.9106,30.9687,66982.0
2024-01-02 10:30:00,32.02,32.02,31.98,31.99,32284.0,30.9687,30.9687,30.93,30.9396,32284.0
2024-01-02 10:35:00,31.99,32.02,31.95,31.99,51854.0,30.9396,30.9687,30.9009,30.9396,51854.0
2024-01-02 10:40:00,31.99,32.04,31.99,32.04,20014.0,30.9396,30.988,30.9396,30.988,20014.0
2024-01-02 10:45:00,32.04,32.05,32.01,32.01,25540.0,30.988,30.9977,30.959,30.959,25540.0
2024-01-02 10:50:00,32.02,32.02,31.95,31.96,36446.0,30.9687,30.9687,30.9009,30.9106,36446.0
2024-01-02 10:55:00,31.97,31.97,31.93,31.96,25846.0,30.9203,30.9203,30.8816,30.9106,25846.0
2024-01-02 11:00:00,31.96,31.96,31.91,31.91,71942.0,30.9106,30.9106,30.8623,30.8623,71942.0
2024-01-02 11:05:00,31.91,31.92,31.88,31.92,47648.0,30.8623,30.8719,30.8332,30.8719,47648.0
2024-01-02 11:10:00,31.93,31.95,31.9,31.93,36832.0,30.8816,30.9009,30.8526,30.8816,36832.0
2024-01-02 11:15:00,31.94,31.96,31.93,31.96,30926.0,30.8913,30.9106,30.8816,30.9106,30926.0
2024-01-02 11:20:00,31.96,31.96,31.92,31.93,30164.0,30.9106,30.9106,30.8719,30.8816,30164.0
2024-01-02 11:25:00,31.93,31.95,31.92,31.95,22418.0,30.8816,30.9009,30.8719,30.9009,22418.0
2024-01-02 11:30:00,31.95,31.97,31.95,31.95,19046.0,30.9009,30.9203,30.9009,30.9009,19046.0
2024-01-02 11:35:00,31.94,31.94,31.92,31.92,10370.0,30.8913,30.8913,30.8719,30.8719,10370.0
2024-01-02 11:40:00,31.92,31.96,31.91,31.96,31352.0,30.8719,30.9106,30.8623,30.9106,31352.0
2024-01-02 11:45:00,31.96,31.96,31.93,31.95,46314.0,30.9106,30.9106,30.8816,30.9009,46314.0
2024-01-02 11:50:00,31.96,31.96,31.92,31.93,38938.0,30.9106,30.9106,30.8719,30.8816,38938.0
2024-01-02 11:55:00,31.92,31.93,31.92,31.93,12950.0,30.8719,30.8816,30.8719,30.8816,12950.0
2024-01-02 12:00:00,31.93,31.94,31.92,31.92,12832.0,30.8816,30.8913,30.8719,30.8719,12832.0
2024-01-02 12:05:00,31.92,31.92,31.9,31.9,8308.0,30.8719,30.8719,30.8526,30.8526,8308.0
2024-01-02 12:10:00,31.91,31.93,31.9,31.92,40842.0,30.8623,30.8816,30.8526,30.8719,40842.0
2024-01-02 12:15:00,31.92,31.93,31.88,31.9,43264.0,30.8719,30.8816,30.8332,30.8526,43264.0
2024-01-02 12:20:00,31.9,31.91,31.86,31.87,31750.0,30.8526,30.8623,30.8139,30.8236,31750.0
2024-01-02 12:25:00,31.86,31.88,31.86,31.88,26430.0,30.8139,30.8332,30.8139,30.8332,26430.0
2024-01-02 12:30:00,31.88,31.89,31.86,31.86,12612.0,30.8332,30.8429,30.8139,30.8139,12612.0
2024-01-02 12:35:00,31.86,31.91,31.86,31.91,31438.0,30.8139,30.8623,30.8139,30.8623,31438.0
2024-01-02 12:40:00,31.91,31.92,31.87,31.87,40146.0,30.8623,30.8719,30.8236,30.8236,40146.0
2024-01-02 12:45:00,31.86,31.86,31.84,31.84,21158.0,30.8139,30.8139,30.7946,30.7946,21158.0
2024-01-02 12:50:00,31.84,31.85,31.81,31.82,19916.0,30.7946,30.8042,30.7655,30.7752,19916.0
2024-01-02 12:55:00,31.81,31.81,31.79,31.79,22332.0,30.7655,30.7655,30.7462,30.7462,22332.0
2024-01-02 13:00:00,31.79,31.8,31.77,31.77,13376.0,30.7462,30.7559,30.7269,30.7269,13376.0
2024-01-02 13:05:00,31.77,31.79,31.77,31.79,23852.0,30.7269,30.7462,30.7269,30.7462,23852.0
2024-01-02 13:10:00,31.78,31.8,31.78,31.8,22346.0,30.7365,30.7559,30.7365,30.7559,22346.0
2024-01-02 13:15:00,31.8,31.81,31.78,31.79,22868.0,30.7559,30.7655,30.7365,30.7462,22868.0
2024-01-02 13:20:00,31.79,31.79,31.76,31.78,18666.0,30.7462,30.7462,30.7172,30.7365,18666.0
2024-01-02 13:25:00,31.77,31.79,31.77,31.77,17954.0,30.7269,30.7462,30.7269,30.7269,17954.0
2024-01-02 13:30:00,31.76,31.77,31.75,31.77,19944.0,30.7172,30.7269,30.7075,30.7269,19944.0
2024-01-02 13:35:00,31.76,31.79,31.75,31.78,13796.0,30.7172,30.7462,30.7075,30.7365,13796.0
2024-01-02 13:40:00,31.78,31.79,31.75,31.77,40966.0,30.7365,30.7462,30.7075,30.7269,40966.0
2024-01-02 13:45:00,31.77,31.79,31.76,31.77,18870.0,30.7269,30.7462,30.7172,30.7269,18870.0
2024-01-02 13:50:00,31.77,31.77,31.72,31.72,33340.0,30.7269,30.7269,30.6785,30.6785,33340.0
2024-01-02 13:55:00,31.73,31.74,31.72,31.73,16292.0,30.6882,30.6978,30.6785,30.6882,16292.0
2024-01-02 14:00:00,31.73,31.74,31.7,31.7,23342.0,30.6882,30.6978,30.6592,30.6592,23342.0
2024-01-02 14:05:00,31.7,31.72,31.7,31.72,23310.0,30.6592,30.6785,30.6592,30.6785,23310.0
2024-01-02 14:10:00,31.72,31.77,31.72,31.75,173656.0,30.6785,30.7269,30.6785,30.7075,173656.0
2024-01-02 14:15:00,31.75,31.75,31.72,31.75,20276.0,30.7075,30.7075,30.6785,30.7075,20276.0
2024-01-02 14:20:00,31.75,31.75,31.7,31.72,33418.0,30.7075,30.7075,30.6592,30.6785,33418.0
2024-01-02 14:25:00,31.72,31.74,31.71,31.73,18438.0,30.6785,30.6978,30.6688,30.6882,18438.0
2024-01-02 14:30:00,31.73,31.75,31.72,31.73,18596.0,30.6882,30.7075,30.6785,30.6882,18596.0
2024-01-02 14:35:00,31.73,31.74,31.72,31.73,20470.0,30.6882,30.6978,30.6785,30.6882,20470.0
2024-01-02 14:40:00,31.73,31.73,31.71,31.72,17208.0,30.6882,30.6882,30.6688,30.6785,17208.0
2024-01-02 14:45:00,31.71,31.79,31.71,31.75,203562.0,30.6688,30.7462,30.6688,30.7075,203562.0
2024-01-02 14:50:00,31.75,31.76,31.74,31.74,23182.0,30.7075,30.7172,30.6978,30.6978,23182.0
2024-01-02 14:55:00,31.74,31.74,31.72,31.73,23568.0,30.6978,30.6978,30.6785,30.6882,23568.0
2024-01-02 15:00:00,31.73,31.74,31.7,31.7,34214.0,30.6882,30.6978,30.6592,30.6592,34214.0
2024-01-02 15:05:00,31.7,31.74,31.7,31.71,51520.0,30.6592,30.6978,30.6592,30.6688,51520.0
2024-01-02 15:10:00,31.72,31.72,31.68,31.69,45426.0,30.6785,30.6785,30.6398,30.6495,45426.0
2024-01-02 15:15:00,31.68,31.7,31.66,31.68,40060.0,30.6398,30.6592,30.6205,30.6398,40060.0
2024-01-02 15:20:00,31.68,31.69,31.65,31.68,44276.0,30.6398,30.6495,30.6108,30.6398,44276.0
2024-01-02 15:25:00,31.68,31.7,31.67,31.68,43022.0,30.6398,30.6592,30.6301,30.6398,43022.0
2024-01-02 15:30:00,31.68,31.74,31.68,31.72,57070.0,30.6398,30.6978,30.6398,30.6785,57070.0
2024-01-02 15:35:00,31.72,31.73,31.7,31.71,49650.0,30.6785,30.6882,30.6592,30.6688,49650.0
2024-01-02 15:40:00,31.71,31.74,31.7,31.73,58302.0,30.6688,30.6978,30.6592,30.6882,58302.0
2024-01-02 15:45:00,31.74,31.75,31.72,31.74,98970.0,30.6978,30.7075,30.6785,30.6978,98970.0
2024-01-02 15:50:00,31.74,31.77,31.73,31.76,209896.0,30.6978,30.7269,30.6882,30.7172,209896.0
2024-01-02 15:55:00,31.76,31.79,31.75,31.78,365470.0,30.7172,30.7462,30.7075,30.7365,365470.0
2024-01-03 09:30:00,31.73,31.77,31.64,31.68,161900.0,30.6882,30.7269,30.6011,30.6398,161900.0
2024-01-03 09:35:00,31.68,31.68,31.56,31.56,49094.0,30.6398,30.6398,30.5238,30.5238,49094.0
2024-01-03 09:40:00,31.56,31.59,31.53,31.55,98624.0,30.5238,30.5528,30.4947,30.5141,98624.0
2024-01-03 09:45:00,31.55,31.63,31.53,31.62,98768.0,30.5141,30.5915,30.4947,30.5818,98768.0
2024-01-03 09:50:00,31.63,31.63,31.52,31.55,76846.0,30.5915,30.5915,30.4851,30.5141,76846.0
2024-01-03 09:55:00,31.55,31.59,31.54,31.58,57484.0,30.5141,30.5528,30.5044,30.5431,57484.0
2024-01-03 10:00:00,31.57,31.61,31.46,31.5,84688.0,30.5334,30.5721,30.427,30.4657,84688.0
2024-01-03 10:05:00,31.5,31.56,31.46,31.48,99552.0,30.4657,30.5238,30.427,30.4464,99552.0
2024-01-03 10:10:00,31.48,31.48,31.41,31.41,82386.0,30.4464,30.4464,30.3787,30.3787,82386.0
2024-01-03 10:15:00,31.41,31.44,31.39,31.43,41262.0,30.3787,30.4077,30.3593,30.398,41262.0
2024-01-03 10:20:00,31.43,31.49,31.43,31.47,30908.0,30.398,30.4561,30.398,30.4367,30908.0
2024-01-03 10:25:00,31.47,31.51,31.46,31.49,43312.0,30.4367,30.4754,30.427,30.4561,43312.0
2024-01-03 10:30:00,31.49,31.49,31.41,31.43,55470.0,30.4561,30.4561,30.3787,30.398,55470.0
2024-01-03 10:35:00,31.42,31.42,31.38,31.4,58626.0,30.3884,30.3884,30.3497,30.369,58626.0
2024-01-03 10:40:00,31.4,31.4,31.37,31.38,28582.0,30.369,30.369,30.34,30.3497,28582.0
2024-01-03 10:45:00,31.37,31.4,31.36,31.37,42794.0,30.34,30.369,30.3303,30.34,42794.0
2024-01-03 10:50:00,31.36,31.36,31.33,31.33,32936.0,30.3303,30.3303,30.3013,30.3013,32936.0
2024-01-03 10:55:00,31.33,31.42,31.33,31.42,33538.0,30.3013,30.3884,30.3013,30.3884,33538.0
2024-01-03 11:00:00,31.42,31.47,31.41,31.42,68710.0,30.3884,30.4367,30.3787,30.3884,68710.0
2024-01-03 11:05:00,31.42,31.48,31.41,31.47,36142.0,30.3884,30.4464,30.3787,30.4367,36142.0
2024-01-03 11:10:00,31.47,31.47,31.42,31.43,21582.0,30.4367,30.4367,30.3884,30.398,21582.0
2024-01-03 11:15:00,31.43,31.43,31.35,31.36,58976.0,30.398,30.398,30.3206,30.3303,58976.0
2024-01-03 11:20:00,31.37,31.38,31.32,31.34,40198.0,30.34,30.3497,30.2916,30.311,40198.0
2024-01-03 11:25:00,31.34,31.37,31.33,31.36,51824.0,30.311,30.34,30.3013,30.3303,51824.0
2024-01-03 11:30:00,31.36,31.36,31.29,31.31,64956.0,30.3303,30.3303,30.2626,30.282,64956.0
2024-01-03 11:35:00,31.31,31.32,31.29,31.29,41220.0,30.282,30.2916,30.2626,30.2626,41220.0
2024-01-03 11:40:00,31.29,31.33,31.27,31.31,108658.0,30.2626,30.3013,30.2433,30.282,108658.0
2024-01-03 11:45:00,31.31,31.33,31.29,31.32,28334.0,30.282,30.3013,30.2626,30.2916,28334.0
2024-01-03 11:50:00,31.32,31.36,31.31,31.36,47382.0,30.2916,30.3303,30.282,30.3303,47382.0
2024-01-03 11:55:00,31.36,31.38,31.36,31.36,17260.0,30.3303,30.3497,30.3303,30.3303,17260.0
2024-01-03 12:00:00,31.36,31.36,31.33,31.33,37600.0,30.3303,30.3303,30.3013,30.3013,37600.0
2024-01-03 12:05:00,31.33,31.34,31.28,31.28,28516.0,30.3013,30.311,30.2529,30.2529,28516.0
2024-01-03 12:10:00,31.28,31.3,31.26,31.27,180788.0,30.2529,30.2723,30.2336,30.2433,180788.0
2024-01-03 12:15:00,31.28,31.28,31.25,31.25,37420.0,30.2529,30.2529,30.2239,30.2239,37420.0
2024-01-03 12:20:00,31.25,31.28,31.25,31.28,52366.0,30.2239,30.2529,30.2239,30.2529,52366.0
2024-01-03 12:25:00,31.28,31.33,31.28,31.32,35156.0,30.2529,30.3013,30.2529,30.2916,35156.0
2024-01-03 12:30:00,31.33,31.34,31.31,31.32,43698.0,30.3013,30.311,30.282,30.2916,43698.0
2024-01-03 12:35:00,31.32,31.33,31.3,31.31,14232.0,30.2916,30.3013,30.2723,30.282,14232.0
2024-01-03 12:40:00,31.31,31.32,31.3,31.31,22086.0,30.282,30.2916,30.2723,30.282,22086.0
2024-01-03 12:45:00,31.31,31.31,31.29,31.3,16470.0,30.282,30.282,30.2626,30.2723,16470.0
2024-01-03 12:50:00,31.29,31.3,31.26,31.27,52030.0,30.2626,30.2723,30.2336,30.2433,52030.0
2024-01-03 12:55:00,31.27,31.32,31.27,31.31,32832.0,30.2433,30.2916,30.2433,30.282,32832.0
2024-01-03 13:00:00,31.31,31.33,31.3,31.3,37304.0,30.282,30.3013,30.2723,30.2723,37304.0
2024-01-03 13:05:00,31.3,31.34,31.3,31.32,39388.0,30.2723,30.311,30.2723,30.2916,39388.0
2024-01-03 13:10:00,31.33,31.34,31.32,31.33,21332.0,30.3013,30.311,30.2916,30.3013,21332.0
2024-01-03 13:15:00,31.33,31.34,31.32,31.32,22570.0,30.3013,30.311,30.2916,30.2916,22570.0
2024-01-03 13:20:00,31.32,31.34,31.32,31.33,28610.0,30.2916,30.311,30.2916,30.3013,28610.0
2024-01-03 13:25:00,31.33,31.34,31.32,31.33,32496.0,30.3013,30.311,30.2916,30.3013,32496.0
2024-01-03 13:30:00,31.33,31.35,31.32,31.33,23744.0,30.3013,30.3206,30.2916,30.3013,23744.0
2024-01-03 13:35:00,31.33,31.36,31.31,31.34,38470.0,30.3013,30.3303,30.282,30.311,38470.0
2024-01-03 13:40:00,31.34,31.36,31.34,31.35,21554.0,30.311,30.3303,30.311,30.3206,21554.0
2024-01-03 13:45:00,31.35,31.36,31.34,31.35,49202.0,30.3206,30.3303,30.311,30.3206,49202.0
2024-01-03 13:50:00,31.34,31.35,31.31,31.32,31586.0,30.311,30.3206,30.282,30.2916,31586.0
2024-01-03 13:55:00,31.32,31.33,31.32,31.33,17400.0,30.2916,30.3013,30.2916,30.3013,17400.0
2024-01-03 14:00:00,31.32,31.4,31.3,31.32,83758.0,30.2916,30.369,30.2723,30.2916,83758.0
2024-01-03 14:05:00,31.32,31.35,31.29,31.32,43266.0,30.2916,30.3206,30.2626,30.2916,43266.0
2024-01-03 14:10:00,31.32,31.34,31.3,31.31,104870.0,30.2916,30.311,30.2723,30.282,104870.0
2024-01-03 14:15:00,31.31,31.32,31.28,31.31,29376.0,30.282,30.2916,30.2529,30.282,29376.0
2024-01-03 14:20:00,31.31,31.31,31.28,31.31,19058.0,30.282,30.282,30.2529,30.282,19058.0
2024-01-03 14:25:00,31.3,31.36,31.29,31.34,80228.0,30.2723,30.3303,30.2626,30.311,80228.0
2024-01-03 14:30:00,31.34,31.37,31.32,31.35,74118.0,30.311,30.34,30.2916,30.3206,74118.0
2024-01-03 14:35:00,31.35,31.35,31.31,31.33,26506.0,30.3206,30.3206,30.282,30.3013,26506.0
2024-01-03 14:40:00,31.33,31.36,31.31,31.34,33094.0,30.3013,30.3303,30.282,30.311,33094.0
2024-01-03 14:45:00,31.34,31.35,31.31,31.32,31550.0,30.311,30.3206,30.282,30.2916,31550.0
2024-01-03 14:50:00,31.32,31.32,31.28,31.28,24874.0,30.2916,30.2916,30.2529,30.2529,24874.0
2024-01-03 14:55:00,31.27,31.27,31.24,31.24,19406.0,30.2433,30.2433,30.2143,30.2143,19406.0
2024-01-03 15:00:00,31.24,31.24,31.16,31.16,52470.0,30.2143,30.2143,30.1369,30.1369,52470.0
2024-01-03 15:05:00,31.16,31.17,31.14,31.16,66014.0,30.1369,30.1466,30.1175,30.1369,66014.0
2024-01-03 15:10:00,31.16,31.17,31.13,31.15,45346.0,30.1369,30.1466,30.1079,30.1272,45346.0
2024-01-03 15:15:00,31.15,31.17,31.13,31.16,63182.0,30.1272,30.1466,30.1079,30.1369,63182.0
2024-01-03 15:20:00,31.16,31.17,31.14,31.14,61232.0,30.1369,30.1466,30.1175,30.1175,61232.0
2024-01-03 15:25:00,31.15,31.16,31.12,31.15,83316.0,30.1272,30.1369,30.0982,30.1272,83316.0
2024-01-03 15:30:00,31.14,31.18,31.13,31.17,69602.0,30.1175,30.1562,30.1079,30.1466,69602.0
2024-01-03 15:35:00,31.17,31.17,31.1,31.13,69716.0,30.1466,30.1466,30.0789,30.1079,69716.0
2024-01-03 15:40:00,31.13,31.14,31.1,31.1,67270.0,30.1079,30.1175,30.0789,30.0789,67270.0
2024-01-03 15:45:00,31.1,31.11,31.08,31.08,105656.0,30.0789,30.0885,30.0595,30.0595,105656.0
2024-01-03 15:50:00,31.08,31.1,31.05,31.07,328850.0,30.0595,30.0789,30.0305,30.0498,328850.0
2024-01-03 15:55:00,31.07,31.08,31.03,31.04,324796.0,30.0498,30.0595,30.0112,30.0208,324796.0
2024-01-04 09:30:00,31.06,31.13,31.03,31.08,100436.0,30.0402,30.1079,30.0112,30.0595,100436.0
2024-01-04 09:35:00,31.07,31.08,30.99,31.05,36054.0,30.0498,30.0595,29.9725,30.0305,36054.0
2024-01-04 09:40:00,31.05,31.08,31.03,31.03,29256.0,30.0305,30.0595,30.0112,30.0112,29256.0
2024-01-04 09:45:00,31.03,31.04,30.95,31.02,173214.0,30.0112,30.0208,29.9338,30.0015,173214.0
2024-01-04 09:50:00,31.02,31.04,30.98,31.0,179692.0,30.0015,30.0208,29.9628,29.9821,179692.0
2024-01-04 09:55:00,31.0,31.03,30.98,31.02,36810.0,29.9821,30.0112,29.9628,30.0015,36810.0
2024-01-04 10:00:00,31.03,31.14,30.99,31.11,76792.0,30.0112,30.1175,29.9725,30.0885,76792.0
2024-01-04 10:05:00,31.12,31.16,31.08,31.16,48654.0,30.0982,30.1369,30.0595,30.1369,48654.0
2024-01-04 10:10:00,31.16,31.17,31.13,31.17,61208.0,30.1369,30.1466,30.1079,30.1466,61208.0
2024-01-04 10:15:00,31.17,31.18,31.15,31.15,52708.0,30.1466,30.1562,30.1272,30.1272,52708.0
2024-01-04 10:20:00,31.16,31.17,31.11,31.13,45628.0,30.1369,30.1466,30.0885,30.1079,45628.0
2024-01-04 10:25:00,31.12,31.16,31.1,31.14,57110.0,30.0982,30.1369,30.0789,30.1175,57110.0
2024-01-04 10:30:00,31.14,31.16,31.11,31.16,67050.0,30.1175,30.1369,30.0885,30.1369,67050.0
2024-01-04 10:35:00,31.16,31.18,31.14,31.15,33068.0,30.1369,30.1562,30.1175,30.1272,33068.0
2024-01-04 10:40:00,31.15,31.18,31.14,31.17,59398.0,30.1272,30.1562,30.1175,30.1466,59398.0
2024-01-04 10:45:00,31.17,31.18,31.15,31.17,44978.0,30.1466,30.1562,30.1272,30.1466,44978.0
2024-01-04 10:50:00,31.16,31.17,31.13,31.15,25534.0,30.1369,30.1466,30.1079,30.1272,25534.0
2024-01-04 10:55:00,31.15,31.16,31.12,31.15,27370.0,30.1272,30.1369,30.0982,30.1272,27370.0
2024-01-04 11:00:00,31.16,31.18,31.15,31.17,35896.0,30.1369,30.1562,30.1272,30.1466,35896.0
2024-01-04 11:05:00,31.17,31.17,31.15,31.15,21308.0,30.1466,30.1466,30.1272,30.1272,21308.0
2024-01-04 11:10:00,31.15,31.18,31.15,31.18,40258.0,30.1272,30.1562,30.1272,30.1562,40258.0
2024-01-04 11:15:00,31.18,31.18,31.14,31.14,31456.0,30.1562,30.1562,30.1175,30.1175,31456.0
2024-01-04 11:20:00,31.15,31.18,31.15,31.18,25172.0,30.1272,30.1562,30.1272,30.1562,25172.0
2024-01-04 11:25:00,31.18,31.21,31.16,31.17,39824.0,30.1562,30.1852,30.1369,30.1466,39824.0
2024-01-04 11:30:00,31.17,31.17,31.12,31.14,29690.0,30.1466,30.1466,30.0982,30.1175,29690.0
2024-01-04 11:35:00,31.14,31.17,31.14,31.17,21990.0,30.1175,30.1466,30.1175,30.1466,21990.0
2024-01-04 11:40:00,31.16,31.16,31.15,31.16,8046.0,30.1369,30.1369,30.1272,30.1369,8046.0
2024-01-04 11:45:00,31.15,31.16,31.13,31.15,22420.0,30.1272,30.1369,30.1079,30.1272,22420.0
2024-01-04 11:50:00,31.16,31.16,31.13,31.16,20800.0,30.1369,30.1369,30.1079,30.1369,20800.0
2024-01-04 11:55:00,31.15,31.17,31.14,31.15,32750.0,30.1272,30.1466,30.1175,30.1272,32750.0
2024-01-04 12:00:00,31.15,31.15,31.11,31.14,24444.0,30.1272,30.1272,30.0885,30.1175,24444.0
2024-01-04 12:05:00,31.14,31.14,31.1,31.11,26854.0,30.1175,30.1175,30.0789,30.0885,26854.0
2024-01-04 12:10:00,31.11,31.14,31.11,31.13,30152.0,30.0885,30.1175,30.0885,30.1079,30152.0
2024-01-04 12:15:00,31.13,31.16,31.13,31.15,12544.0,30.1079,30.1369,30.1079,30.1272,12544.0
2024-01-04 12:20:00,31.15,31.18,31.15,31.18,25862.0,30.1272,30.1562,30.1272,30.1562,25862.0
2024-01-04 12:25:00,31.18,31.2,31.18,31.19,29946.0,30.1562,30.1756,30.1562,30.1659,29946.0
2024-01-04 12:30:00,31.18,31.19,31.16,31.19,44612.0,30.1562,30.1659,30.1369,30.1659,44612.0
2024-01-04 12:35:00,31.18,31.23,31.16,31.22,144222.0,30.1562,30.2046,30.1369,30.1949,144222.0
2024-01-04 12:40:00,31.21,31.21,31.17,31.17,28612.0,30.1852,30.1852,30.1466,30.1466,28612.0
2024-01-04 12:45:00,31.17,31.18,31.15,31.18,26746.0,30.1466,30.1562,30.1272,30.1562,26746.0
2024-01-04 12:50:00,31.18,31.2,31.18,31.2,18584.0,30.1562,30.1756,30.1562,30.1756,18584.0
2024-01-04 12:55:00,31.19,31.19,31.17,31.18,16254.0,30.1659,30.1659,30.1466,30.1562,16254.0
2024-01-04 13:00:00,31.18,31.19,31.17,31.19,16046.0,30.1562,30.1659,30.1466,30.1659,16046.0
2024-01-04 13:05:00,31.19,31.2,31.18,31.19,18518.0,30.1659,30.1756,30.1562,30.1659,18518.0
2024-01-04 13:10:00,31.18,31.19,31.17,31.18,18204.0,30.1562,30.1659,30.1466,30.1562,18204.0
2024-01-04 13:15:00,31.17,31.2,31.17,31.19,9832.0,30.1466,30.1756,30.1466,30.1659,9832.0
2024-01-04 13:20:00,31.18,31.19,31.18,31.18,11080.0,30.1562,30.1659,30.1562,30.1562,11080.0
2024-01-04 13:25:00,31.19,31.19,31.18,31.18,13310.0,30.1659,30.1659,30.1562,30.1562,13310.0
2024-01-04 13:30:00,31.18,31.2,31.18,31.18,13666.0,30.1562,30.1756,30.1562,30.1562,13666.0
2024-01-04 13:35:00,31.18,31.2,31.18,31.18,12070.0,30.1562,30.1756,30.1562,30.1562,12070.0
2024-01-04 13:40:00,31.19,31.2,31.18,31.2,23100.0,30.1659,30.1756,30.1562,30.1756,23100.0
2024-01-04 13:45:00,31.2,31.2,31.17,31.18,18936.0,30.1756,30.1756,30.1466,30.1562,18936.0
2024-01-04 13:50:00,31.18,31.18,31.15,31.15,45368.0,30.1562,30.1562,30.1272,30.1272,45368.0
2024-01-04 13:55:00,31.15,31.16,31.13,31.14,33996.0,30.1272,30.1369,30.1079,30.1175,33996.0
2024-01-04 14:00:00,31.13,31.15,31.13,31.13,28772.0,30.1079,30.1272,30.1079,30.1079,28772.0
2024-01-04 14:05:00,31.13,31.14,31.11,31.12,45538.0,30.1079,30.1175,30.0885,30.0982,45538.0
2024-01-04 14:10:00,31.12,31.14,31.1,31.14,49594.0,30.0982,30.1175,30.0789,30.1175,49594.0
2024-01-04 14:15:00,31.14,31.15,31.12,31.13,24718.0,30.1175,30.1272,30.0982,30.1079,24718.0
2024-01-04 14:20:00,31.11,31.13,31.1,31.11,35076.0,30.0885,30.1079,30.0789,30.0885,35076.0
2024-01-04 14:25:00,31.11,31.15,31.1,31.13,34124.0,30.0885,30.1272,30.0789,30.1079,34124.0
2024-01-04 14:30:00,31.14,31.14,31.11,31.11,22732.0,30.1175,30.1175,30.0885,30.0885,22732.0
2024-01-04 14:35:00,31.11,31.11,31.1,31.11,47088.0,30.0885,30.0885,30.0789,30.0885,47088.0
2024-01-04 14:40:00,31.1,31.11,31.09,31.11,155582.0,30.0789,30.0885,30.0692,30.0885,155582.0
2024-01-04 14:45:00,31.11,31.18,31.11,31.18,25156.0,30.0885,30.1562,30.0885,30.1562,25156.0
2024-01-04 14:50:00,31.18,31.2,31.18,31.18,25194.0,30.1562,30.1756,30.1562,30.1562,25194.0
2024-01-04 14:55:00,31.19,31.21,31.18,31.18,20390.0,30.1659,30.1852,30.1562,30.1562,20390.0
2024-01-04 15:00:00,31.18,31.18,31.15,31.15,19620.0,30.1562,30.1562,30.1272,30.1272,19620.0
2024-01-04 15:05:00,31.15,31.2,31.15,31.2,34188.0,30.1272,30.1756,30.1272,30.1756,34188.0
2024-01-04 15:10:00,31.2,31.21,31.15,31.15,42156.0,30.1756,30.1852,30.1272,30.1272,42156.0
2024-01-04 15:15:00,31.16,31.17,31.12,31.17,39516.0,30.1369,30.1466,30.0982,30.1466,39516.0
2024-01-04 15:20:00,31.16,31.16,31.13,31.16,25862.0,30.1369,30.1369,30.1079,30.1369,25862.0
2024-01-04 15:25:00,31.15,31.17,31.14,31.14,33278.0,30.1272,30.1466,30.1175,30.1175,33278.0
2024-01-04 15:30:00,31.14,31.18,31.14,31.17,79166.0,30.1175,30.1562,30.1175,30.1466,79166.0
2024-01-04 15:35:00,31.18,31.21,31.17,31.21,49560.0,30.1562,30.1852,30.1466,30.1852,49560.0
2024-01-04 15:40:00,31.21,31.23,31.2,31.22,51732.0,30.1852,30.2046,30.1756,30.1949,51732.0
2024-01-04 15:45:00,31.22,31.24,31.18,31.18,84162.0,30.1949,30.2143,30.1562,30.1562,84162.0
2024-01-04 15:50:00,31.19,31.2,31.1,31.11,170624.0,30.1659,30.1756,30.0789,30.0885,170624.0
2024-01-04 15:55:00,31.11,31.13,31.08,31.09,394952.0,30.0885,30.1079,30.0595,30.0692,394952.0
2024-01-05 09:30:00,30.96,31.11,30.91,31.11,113036.0,29.9435,30.0885,29.8951,30.0885,113036.0
2024-01-05 09:35:00,31.11,31.11,31.02,31.03,41908.0,30.0885,30.0885,30.0015,30.0112,41908.0
2024-01-05 09:40:00,31.02,31.06,31.0,31.06,51056.0,30.0015,30.0402,29.9821,30.0402,51056.0
2024-01-05 09:45:00,31.06,31.06,31.01,31.02,26050.0,30.0402,30.0402,29.9918,30.0015,26050.0
2024-01-05 09:50:00,31.02,31.02,30.96,31.01,45326.0,30.0015,30.0015,29.9435,29.9918,45326.0
2024-01-05 09:55:00,31.01,31.01,30.95,31.0,71138.0,29.9918,29.9918,29.9338,29.9821,71138.0
2024-01-05 10:00:00,31.0,31.11,31.0,31.11,45446.0,29.9821,30.0885,29.9821,30.0885,45446.0
2024-01-05 10:05:00,31.11,31.13,31.09,31.11,66894.0,30.0885,30.1079,30.0692,30.0885,66894.0
2024-01-05 10:10:00,31.11,31.14,31.08,31.09,65276.0,30.0885,30.1175,30.0595,30.0692,65276.0
2024-01-05 10:15:00,31.1,31.1,31.03,31.05,28528.0,30.0789,30.0789,30.0112,30.0305,28528.0
2024-01-05 10:20:00,31.05,31.05,31.0,31.01,19782.0,30.0305,30.0305,29.9821,29.9918,19782.0
2024-01-05 10:25:00,31.0,31.04,31.0,31.04,36918.0,29.9821,30.0208,29.9821,30.0208,36918.0
2024-01-05 10:30:00,31.04,31.05,31.02,31.04,36532.0,30.0208,30.0305,30.0015,30.0208,36532.0
2024-01-05 10:35:00,31.03,31.03,30.98,31.01,26936.0,30.0112,30.0112,29.9628,29.9918,26936.0
2024-01-05 10:40:00,31.01,31.03,30.98,31.03,27500.0,29.9918,30.0112,29.9628,30.0112,27500.0
2024-01-05 10:45:00,31.02,31.07,31.02,31.05,59648.0,30.0015,30.0498,30.0015,30.0305,59648.0
2024-01-05 10:50:00,31.05,31.06,31.02,31.04,27314.0,30.0305,30.0402,30.0015,30.0208,27314.0
2024-01-05 10:55:00,31.05,31.07,31.03,31.03,53440.0,30.0305,30.0498,30.0112,30.0112,53440.0
2024-01-05 11:00:00,31.03,31.05,31.0,31.0,18046.0,30.0112,30.0305,29.9821,29.9821,18046.0
2024-01-05 11:05:00,31.0,31.04,31.0,31.04,31300.0,29.9821,30.0208,29.9821,30.0208,31300.0
2024-01-05 11:10:00,31.04,31.06,31.02,31.04,31768.0,30.0208,30.0402,30.0015,30.0208,31768.0
2024-01-05 11:15:00,31.04,31.04,30.97,30.97,38008.0,30.0208,30.0208,29.9531,29.9531,38008.0
2024-01-05 11:20:00,30.97,30.99,30.95,30.97,20532.0,29.9531,29.9725,29.9338,29.9531,20532.0
2024-01-05 11:25:00,30.97,30.97,30.93,30.94,32190.0,29.9531,29.9531,29.9144,29.9241,32190.0
2024-01-05 11:30:00,30.95,30.96,30.93,30.94,36764.0,29.9338,29.9435,29.9144,29.9241,36764.0
2024-01-05 11:35:00,30.95,30.95,30.91,30.92,24390.0,29.9338,29.9338,29.8951,29.9048,24390.0
2024-01-05 11:40:00,30.92,30.94,30.91,30.93,26500.0,29.9048,29.9241,29.8951,29.9144,26500.0
2024-01-05 11:45:00,30.93,30.95,30.93,30.95,34410.0,29.9144,29.9338,29.9144,29.9338,34410.0
2024-01-05 11:50:00,30.96,30.98,30.95,30.97,21960.0,29.9435,29.9628,29.9338,29.9531,21960.0
2024-01-05 11:55:00,30.97,30.98,30.95,30.98,53270.0,29.9531,29.9628,29.9338,29.9628,53270.0
2024-01-05 12:00:00,30.98,31.0,30.97,30.99,34074.0,29.9628,29.9821,29.9531,29.9725,34074.0
2024-01-05 12:05:00,30.99,30.99,30.91,30.91,30704.0,29.9725,29.9725,29.8951,29.8951,30704.0
2024-01-05 12:10:00,30.9,30.91,30.88,30.88,24304.0,29.8854,29.8951,29.8661,29.8661,24304.0
2024-01-05 12:15:00,30.87,30.9,30.86,30.86,28074.0,29.8564,29.8854,29.8467,29.8467,28074.0
2024-01-05 12:20:00,30.86,30.88,30.83,30.83,22850.0,29.8467,29.8661,29.8177,29.8177,22850.0
2024-01-05 12:25:00,30.84,30.86,30.83,30.86,24968.0,29.8274,29.8467,29.8177,29.8467,24968.0
2024-01-05 12:30:00,30.86,30.86,30.84,30.84,15690.0,29.8467,29.8467,29.8274,29.8274,15690.0
2024-01-05 12:35:00,30.84,30.88,30.84,30.86,19118.0,29.8274,29.8661,29.8274,29.8467,19118.0
2024-01-05 12:40:00,30.86,30.88,30.86,30.86,8248.0,29.8467,29.8661,29.8467,29.8467,8248.0
2024-01-05 12:45:00,30.86,30.88,30.86,30.87,15362.0,29.8467,29.8661,29.8467,29.8564,15362.0
2024-01-05 12:50:00,30.86,30.89,30.86,30.88,25234.0,29.8467,29.8758,29.8467,29.8661,25234.0
2024-01-05 12:55:00,30.86,30.89,30.85,30.88,20580.0,29.8467,29.8758,29.8371,29.8661,20580.0
2024-01-05 13:00:00,30.88,30.88,30.85,30.86,57674.0,29.8661,29.8661,29.8371,29.8467,57674.0
2024-01-05 13:05:00,30.86,30.88,30.86,30.88,13274.0,29.8467,29.8661,29.8467,29.8661,13274.0
2024-01-05 13:10:00,30.88,30.89,30.87,30.88,23632.0,29.8661,29.8758,29.8564,29.8661,23632.0
2024-01-05 13:15:00,30.88,30.88,30.86,30.86,18910.0,29.8661,29.8661,29.8467,29.8467,18910.0
2024-01-05 13:20:00,30.86,30.89,30.86,30.89,40816.0,29.8467,29.8758,29.8467,29.8758,40816.0
2024-01-05 13:25:00,30.9,30.93,30.9,30.93,29068.0,29.8854,29.9144,29.8854,29.9144,29068.0
2024-01-05 13:30:00,30.93,30.97,30.93,30.96,47492.0,29.9144,29.9531,29.9144,29.9435,47492.0
2024-01-05 13:35:00,30.97,31.0,30.96,31.0,29000.0,29.9531,29.9821,29.9435,29.9821,29000.0
2024-01-05 13:40:00,30.99,31.0,30.98,30.99,16408.0,29.9725,29.9821,29.9628,29.9725,16408.0
2024-01-05 13:45:00,30.99,31.0,30.97,30.98,29210.0,29.9725,29.9821,29.9531,29.9628,29210.0
2024-01-05 13:50:00,30.98,30.99,30.97,30.97,17194.0,29.9628,29.9725,29.9531,29.9531,17194.0
2024-01-05 13:55:00,30.97,30.98,30.95,30.96,18508.0,29.9531,29.9628,29.9338,29.9435,18508.0
2024-01-05 14:00:00,30.96,30.98,30.96,30.98,45168.0,29.9435,29.9628,29.9435,29.9628,45168.0
2024-01-05 14:05:00,30.98,31.0,30.97,30.98,17742.0,29.9628,29.9821,29.9531,29.9628,17742.0
2024-01-05 14:10:00,30.99,31.01,30.97,30.98,23840.0,29.9725,29.9918,29.9531,29.9628,23840.0
2024-01-05 14:15:00,30.98,30.99,30.96,30.96,24216.0,29.9628,29.9725,29.9435,29.9435,24216.0
2024-01-05 14:20:00,30.96,30.97,30.95,30.97,18686.0,29.9435,29.9531,29.9338,29.9531,18686.0
2024-01-05 14:25:00,30.97,30.97,30.95,30.97,33632.0,29.9531,29.9531,29.9338,29.9531,33632.0
2024-01-05 14:30:00,30.96,30.98,30.96,30.97,32694.0,29.9435,29.9628,29.9435,29.9531,32694.0
2024-01-05 14:35:00,30.98,30.98,30.96,30.97,21292.0,29.9628,29.9628,29.9435,29.9531,21292.0
2024-01-05 14:40:00,30.97,30.97,30.93,30.93,30656.0,29.9531,29.9531,29.9144,29.9144,30656.0
2024-01-05 14:45:00,30.93,30.95,30.92,30.93,26812.0,29.9144,29.9338,29.9048,29.9144,26812.0
2024-01-05 14:50:00,30.93,30.93,30.88,30.89,37766.0,29.9144,29.9144,29.8661,29.8758,37766.0
2024-01-05 14:55:00,30.89,30.9,30.86,30.87,34858.0,29.8758,29.8854,29.8467,29.8564,34858.0
2024-01-05 15:00:00,30.87,30.89,30.86,30.88,30708.0,29.8564,29.8758,29.8467,29.8661,30708.0
2024-01-05 15:05:00,30.88,30.9,30.87,30.9,20358.0,29.8661,29.8854,29.8564,29.8854,20358.0
2024-01-05 15:10:00,30.9,30.91,30.88,30.89,34646.0,29.8854,29.8951,29.8661,29.8758,34646.0
2024-01-05 15:15:00,30.89,30.89,30.86,30.86,31728.0,29.8758,29.8758,29.8467,29.8467,31728.0
2024-01-05 15:20:00,30.86,30.89,30.86,30.87,27996.0,29.8467,29.8758,29.8467,29.8564,27996.0
2024-01-05 15:25:00,30.86,30.9,30.86,30.9,46314.0,29.8467,29.8854,29.8467,29.8854,46314.0
2024-01-05 15:30:00,30.9,30.9,30.86,30.88,53936.0,29.8854,29.8854,29.8467,29.8661,53936.0
2024-01-05 15:35:00,30.88,30.92,30.87,30.91,46622.0,29.8661,29.9048,29.8564,29.8951,46622.0
2024-01-05 15:40:00,30.91,30.97,30.91,30.96,60616.0,29.8951,29.9531,29.8951,29.9435,60616.0
2024-01-05 15:45:00,30.97,30.99,30.95,30.99,76826.0,29.9531,29.9725,29.9338,29.9725,76826.0
2024-01-05 15:50:00,30.99,31.0,30.95,31.0,164320.0,29.9725,29.9821,29.9338,29.9821,164320.0
2024-01-05 15:55:00,31.0,31.0,30.96,30.99,376722.0,29.9821,29.9821,29.9435,29.9725,376722.0
2024-01-08 09:30:00,31.09,31.16,31.04,31.09,97712.0,30.0692,30.1369,30.0208,30.0692,97712.0
2024-01-08 09:35:00,31.08,31.14,31.07,31.1,24428.0,30.0595,30.1175,30.0498,30.0789,24428.0
2024-01-08 09:40:00,31.1,31.1,31.01,31.04,42864.0,30.0789,30.0789,29.9918,30.0208,42864.0
2024-01-08 09:45:00,31.04,31.13,31.04,31.11,117636.0,30.0208,30.1079,30.0208,30.0885,117636.0
2024-01-08 09:50:00,31.11,31.11,31.0,31.05,111448.0,30.0885,30.0885,29.9821,30.0305,111448.0
2024-01-08 09:55:00,31.06,31.17,31.05,31.15,74096.0,30.0402,30.1466,30.0305,30.1272,74096.0
2024-01-08 10:00:00,31.15,31.19,31.15,31.17,104252.0,30.1272,30.1659,30.1272,30.1466,104252.0
2024-01-08 10:05:00,31.17,31.18,31.14,31.18,39322.0,30.1466,30.1562,30.1175,30.1562,39322.0
2024-01-08 10:10:00,31.18,31.18,31.09,31.13,68460.0,30.1562,30.1562,30.0692,30.1079,68460.0
2024-01-08 10:15:00,31.14,31.15,31.11,31.15,42196.0,30.1175,30.1272,30.0885,30.1272,42196.0
2024-01-08 10:20:00,31.15,31.15,31.11,31.13,30532.0,30.1272,30.1272,30.0885,30.1079,30532.0
2024-01-08 10:25:00,31.13,31.14,31.1,31.1,42586.0,30.1079,30.1175,30.0789,30.0789,42586.0
2024-01-08 10:30:00,31.11,31.13,31.09,31.09,79570.0,30.0885,30.1079,30.0692,30.0692,79570.0
2024-01-08 10:35:00,31.1,31.1,31.03,31.05,150680.0,30.0789,30.0789,30.0112,30.0305,150680.0
2024-01-08 10:40:00,31.05,31.11,31.04,31.1,62752.0,30.0305,30.0885,30.0208,30.0789,62752.0
2024-01-08 10:45:00,31.1,31.13,31.09,31.13,85164.0,30.0789,30.1079,30.0692,30.1079,85164.0
2024-01-08 10:50:00,31.13,31.13,31.09,31.1,82878.0,30.1079,30.1079,30.0692,30.0789,82878.0
2024-01-08 10:55:00,31.1,31.11,31.1,31.11,19426.0,30.0789,30.0885,30.0789,30.0885,19426.0
2024-01-08 11:00:00,31.11,31.11,31.09,31.1,90418.0,30.0885,30.0885,30.0692,30.0789,90418.0
2024-01-08 11:05:00,31.1,31.13,31.09,31.11,35134.0,30.0789,30.1079,30.0692,30.0885,35134.0
2024-01-08 11:10:00,31.1,31.1,31.08,31.1,48316.0,30.0789,30.0789,30.0595,30.0789,48316.0
2024-01-08 11:15:00,31.1,31.13,31.1,31.13,25614.0,30.0789,30.1079,30.0789,30.1079,25614.0
2024-01-08 11:20:00,31.13,31.14,31.09,31.1,44422.0,30.1079,30.1175,30.0692,30.0789,44422.0
2024-01-08 11:25:00,31.11,31.12,31.07,31.08,118194.0,30.0885,30.0982,30.0498,30.0595,118194.0
2024-01-08 11:30:00,31.08,31.11,31.08,31.11,32382.0,30.0595,30.0885,30.0595,30.0885,32382.0
2024-01-08 11:35:00,31.1,31.11,31.1,31.11,36358.0,30.0789,30.0885,30.0789,30.0885,36358.0
2024-01-08 11:40:00,31.11,31.13,31.08,31.11,44354.0,30.0885,30.1079,30.0595,30.0885,44354.0
2024-01-08 11:45:00,31.11,31.13,31.1,31.11,28376.0,30.0885,30.1079,30.0789,30.0885,28376.0
2024-01-08 11:50:00,31.11,31.13,31.11,31.11,40794.0,30.0885,30.1079,30.0885,30.0885,40794.0
2024-01-08 11:55:00,31.11,31.14,31.11,31.14,87152.0,30.0885,30.1175,30.0885,30.1175,87152.0
2024-01-08 12:00:00,31.14,31.15,31.13,31.13,47822.0,30.1175,30.1272,30.1079,30.1079,47822.0
2024-01-08 12:05:00,31.13,31.13,31.09,31.09,52762.0,30.1079,30.1079,30.0692,30.0692,52762.0
2024-01-08 12:10:00,31.09,31.1,31.08,31.08,9352.0,30.0692,30.0789,30.0595,30.0595,9352.0
2024-01-08 12:15:00,31.09,31.09,31.04,31.06,23078.0,30.0692,30.0692,30.0208,30.0402,23078.0
2024-01-08 12:20:00,31.05,31.05,31.01,31.02,19654.0,30.0305,30.0305,29.9918,30.0015,19654.0
2024-01-08 12:25:00,31.02,31.03,31.0,31.02,8686.0,30.0015,30.0112,29.9821,30.0015,8686.0
2024-01-08 12:30:00,31.02,31.06,31.0,31.05,38906.0,30.0015,30.0402,29.9821,30.0305,38906.0
2024-01-08 12:35:00,31.05,31.06,31.04,31.05,22694.0,30.0305,30.0402,30.0208,30.0305,22694.0
2024-01-08 12:40:00,31.05,31.06,31.04,31.05,30726.0,30.0305,30.0402,30.0208,30.0305,30726.0
2024-01-08 12:45:00,31.05,31.09,31.05,31.09,25246.0,30.0305,30.0692,30.0305,30.0692,25246.0
2024-01-08 12:50:00,31.09,31.09,31.07,31.08,23972.0,30.0692,30.0692,30.0498,30.0595,23972.0
2024-01-08 12:55:00,31.08,31.08,31.05,31.06,33562.0,30.0595,30.0595,30.0305,30.0402,33562.0
2024-01-08 13:00:00,31.06,31.08,31.06,31.06,20306.0,30.0402,30.0595,30.0402,30.0402,20306.0
2024-01-08 13:05:00,31.06,31.07,31.05,31.06,21064.0,30.0402,30.0498,30.0305,30.0402,21064.0
2024-01-08 13:10:00,31.06,31.07,31.04,31.07,35112.0,30.0402,30.0498,30.0208,30.0498,35112.0
2024-01-08 13:15:00,31.07,31.09,31.06,31.09,42864.0,30.0498,30.0692,30.0402,30.0692,42864.0
2024-01-08 13:20:00,31.09,31.1,31.08,31.1,48644.0,30.0692,30.0789,30.0595,30.0789,48644.0
2024-01-08 13:25:00,31.09,31.1,31.07,31.09,28750.0,30.0692,30.0789,30.0498,30.0692,28750.0
2024-01-08 13:30:00,31.09,31.09,31.07,31.08,21198.0,30.0692,30.0692,30.0498,30.0595,21198.0
2024-01-08 13:35:00,31.08,31.08,31.04,31.05,53984.0,30.0595,30.0595,30.0208,30.0305,53984.0
2024-01-08 13:40:00,31.05,31.05,31.04,31.05,20248.0,30.0305,30.0305,30.0208,30.0305,20248.0
2024-01-08 13:45:00,31.05,31.06,31.03,31.04,45310.0,30.0305,30.0402,30.0112,30.0208,45310.0
2024-01-08 13:50:00,31.04,31.04,31.03,31.03,26818.0,30.0208,30.0208,30.0112,30.0112,26818.0
2024-01-08 13:55:00,31.03,31.07,31.03,31.07,59322.0,30.0112,30.0498,30.0112,30.0498,59322.0
2024-01-08 14:00:00,31.06,31.07,31.05,31.05,29654.0,30.0402,30.0498,30.0305,30.0305,29654.0
2024-01-08 14:05:00,31.05,31.05,31.03,31.04,13540.0,30.0305,30.0305,30.0112,30.0208,13540.0
2024-01-08 14:10:00,31.05,31.06,31.04,31.05,20978.0,30.0305,30.0402,30.0208,30.0305,20978.0
2024-01-08 14:15:00,31.05,31.07,31.04,31.07,36454.0,30.0305,30.0498,30.0208,30.0498,36454.0
2024-01-08 14:20:00,31.07,31.08,31.06,31.08,29132.0,30.0498,30.0595,30.0402,30.0595,29132.0
2024-01-08 14:25:00,31.08,31.11,31.08,31.1,29924.0,30.0595,30.0885,30.0595,30.0789,29924.0
2024-01-08 14:30:00,31.11,31.11,31.09,31.09,27758.0,30.0885,30.0885,30.0692,30.0692,27758.0
2024-01-08 14:35:00,31.09,31.1,31.08,31.09,17672.0,30.0692,30.0789,30.0595,30.0692,17672.0
2024-01-08 14:40:00,31.1,31.11,31.09,31.11,18186.0,30.0789,30.0885,30.0692,30.0885,18186.0
2024-01-08 14:45:00,31.11,31.12,31.09,31.11,35116.0,30.0885,30.0982,30.0692,30.0885,35116.0
2024-01-08 14:50:00,31.1,31.11,31.09,31.1,14686.0,30.0789,30.0885,30.0692,30.0789,14686.0
2024-01-08 14:55:00,31.1,31.14,31.1,31.13,25978.0,30.0789,30.1175,30.0789,30.1079,25978.0
2024-01-08 15:00:00,31.12,31.16,31.11,31.15,28766.0,30.0982,30.1369,30.0885,30.1272,28766.0
2024-01-08 15:05:00,31.15,31.16,31.14,31.15,32296.0,30.1272,30.1369,30.1175,30.1272,32296.0
2024-01-08 15:10:00,31.15,31.15,31.11,31.13,35160.0,30.1272,30.1272,30.0885,30.1079,35160.0
2024-01-08 15:15:00,31.13,31.16,31.12,31.14,30630.0,30.1079,30.1369,30.0982,30.1175,30630.0
2024-01-08 15:20:00,31.14,31.15,31.13,31.14,28212.0,30.1175,30.1272,30.1079,30.1175,28212.0
2024-01-08 15:25:00,31.15,31.15,31.13,31.13,49838.0,30.1272,30.1272,30.1079,30.1079,49838.0
2024-01-08 15:30:00,31.13,31.16,31.11,31.16,60490.0,30.1079,30.1369,30.0885,30.1369,60490.0
2024-01-08 15:35:00,31.17,31.17,31.14,31.16,126216.0,30.1466,30.1466,30.1175,30.1369,126216.0
2024-01-08 15:40:00,31.16,31.18,31.14,31.16,96490.0,30.1369,30.1562,30.1175,30.1369,96490.0
2024-01-08 15:45:00,31.16,31.17,31.14,31.16,100180.0,30.1369,30.1466,30.1175,30.1369,100180.0
2024-01-08 15:50:00,31.17,31.28,31.17,31.24,333132.0,30.1466,30.2529,30.1466,30.2143,333132.0
2024-01-08 15:55:00,31.24,31.25,31.21,31.23,533090.0,30.2143,30.2239,30.1852,30.2046,533090.0
2024-01-09 09:30:00,30.8,30.96,30.67,30.9,317556.0,29.7887,29.9435,29.663,29.8854,317556.0
2024-01-09 09:35:00,30.91,30.99,30.9,30.95,146914.0,29.8951,29.9725,29.8854,29.9338,146914.0
2024-01-09 09:40:00,30.95,31.02,30.93,31.0,154036.0,29.9338,30.0015,29.9144,29.9821,154036.0
2024-01-09 09:45:00,31.0,31.0,30.9,30.92,110444.0,29.9821,29.9821,29.8854,29.9048,110444.0
2024-01-09 09:50:00,30.91,30.93,30.88,30.92,112008.0,29.8951,29.9144,29.8661,29.9048,112008.0
2024-01-09 09:55:00,30.93,30.94,30.89,30.92,70604.0,29.9144,29.9241,29.8758,29.9048,70604.0
2024-01-09 10:00:00,30.93,30.97,30.89,30.92,71716.0,29.9144,29.9531,29.8758,29.9048,71716.0
2024-01-09 10:05:00,30.93,31.03,30.91,31.02,114782.0,29.9144,30.0112,29.8951,30.0015,114782.0
2024-01-09 10:10:00,31.03,31.03,30.98,31.02,71932.0,30.0112,30.0112,29.9628,30.0015,71932.0
2024-01-09 10:15:00,31.03,31.07,31.03,31.07,54144.0,30.0112,30.0498,30.0112,30.0498,54144.0
2024-01-09 10:20:00,31.06,31.08,31.02,31.04,43336.0,30.0402,30.0595,30.0015,30.0208,43336.0
2024-01-09 10:25:00,31.04,31.07,31.01,31.02,29122.0,30.0208,30.0498,29.9918,30.0015,29122.0
2024-01-09 10:30:00,31.03,31.06,31.01,31.05,38088.0,30.0112,30.0402,29.9918,30.0305,38088.0
2024-01-09 10:35:00,31.05,31.05,31.0,31.02,31402.0,30.0305,30.0305,29.9821,30.0015,31402.0
2024-01-09 10:40:00,31.01,31.03,31.0,31.03,31846.0,29.9918,30.0112,29.9821,30.0112,31846.0
2024-01-09 10:45:00,31.02,31.05,31.0,31.02,57510.0,30.0015,30.0305,29.9821,30.0015,57510.0
2024-01-09 10:50:00,31.01,31.03,30.99,31.02,50658.0,29.9918,30.0112,29.9725,30.0015,50658.0
2024-01-09 10:55:00,31.03,31.05,31.0,31.0,49990.0,30.0112,30.0305,29.9821,29.9821,49990.0
2024-01-09 11:00:00,31.0,31.03,31.0,31.03,46612.0,29.9821,30.0112,29.9821,30.0112,46612.0
2024-01-09 11:05:00,31.03,31.04,31.01,31.02,46592.0,30.0112,30.0208,29.9918,30.0015,46592.0
2024-01-09 11:10:00,31.02,31.04,31.0,31.03,21248.0,30.0015,30.0208,29.9821,30.0112,21248.0
2024-01-09 11:15:00,31.02,31.06,31.02,31.05,19682.0,30.0015,30.0402,30.0015,30.0305,19682.0
2024-01-09 11:20:00,31.05,31.05,31.01,31.05,39978.0,30.0305,30.0305,29.9918,30.0305,39978.0
2024-01-09 11:25:00,31.05,31.06,31.03,31.06,27428.0,30.0305,30.0402,30.0112,30.0402,27428.0
2024-01-09 11:30:00,31.06,31.1,31.06,31.08,48850.0,30.0402,30.0789,30.0402,30.0595,48850.0
2024-01-09 11:35:00,31.08,31.09,31.05,31.06,32362.0,30.0595,30.0692,30.0305,30.0402,32362.0
2024-01-09 11:40:00,31.06,31.11,31.06,31.11,45122.0,30.0402,30.0885,30.0402,30.0885,45122.0
2024-01-09 11:45:00,31.11,31.13,31.11,31.13,51046.0,30.0885,30.1079,30.0885,30.1079,51046.0
2024-01-09 11:50:00,31.13,31.14,31.09,31.09,26932.0,30.1079,30.1175,30.0692,30.0692,26932.0
2024-01-09 11:55:00,31.09,31.13,31.09,31.13,43410.0,30.0692,30.1079,30.0692,30.1079,43410.0
2024-01-09 12:00:00,31.13,31.15,31.11,31.15,30168.0,30.1079,30.1272,30.0885,30.1272,30168.0
2024-01-09 12:05:00,31.15,31.18,31.14,31.18,22994.0,30.1272,30.1562,30.1175,30.1562,22994.0
2024-01-09 12:10:00,31.18,31.18,31.14,31.15,29990.0,30.1562,30.1562,30.1175,30.1272,29990.0
2024-01-09 12:15:00,31.15,31.18,31.15,31.18,39390.0,30.1272,30.1562,30.1272,30.1562,39390.0
2024-01-09 12:20:00,31.18,31.2,31.17,31.19,28126.0,30.1562,30.1756,30.1466,30.1659,28126.0
2024-01-09 12:25:00,31.19,31.23,31.18,31.22,18420.0,30.1659,30.2046,30.1562,30.1949,18420.0
2024-01-09 12:30:00,31.22,31.23,31.21,31.21,25342.0,30.1949,30.2046,30.1852,30.1852,25342.0
2024-01-09 12:35:00,31.21,31.22,31.19,31.21,16976.0,30.1852,30.1949,30.1659,30.1852,16976.0
2024-01-09 12:40:00,31.21,31.23,31.21,31.22,27796.0,30.1852,30.2046,30.1852,30.1949,27796.0
2024-01-09 12:45:00,31.23,31.23,31.2,31.22,65360.0,30.2046,30.2046,30.1756,30.1949,65360.0
2024-01-09 12:50:00,31.22,31.24,31.22,31.23,25248.0,30.1949,30.2143,30.1949,30.2046,25248.0
2024-01-09 12:55:00,31.23,31.23,31.2,31.21,19106.0,30.2046,30.2046,30.1756,30.1852,19106.0
2024-01-09 13:00:00,31.21,31.25,31.21,31.25,29046.0,30.1852,30.2239,30.1852,30.2239,29046.0
2024-01-09 13:05:00,31.26,31.26,31.24,31.25,53048.0,30.2336,30.2336,30.2143,30.2239,53048.0
2024-01-09 13:10:00,31.24,31.29,31.24,31.28,23520.0,30.2143,30.2626,30.2143,30.2529,23520.0
2024-01-09 13:15:00,31.29,31.3,31.25,31.25,48296.0,30.2626,30.2723,30.2239,30.2239,48296.0
2024-01-09 13:20:00,31.25,31.25,31.21,31.21,19410.0,30.2239,30.2239,30.1852,30.1852,19410.0
2024-01-09 13:25:00,31.21,31.21,31.2,31.21,17552.0,30.1852,30.1852,30.1756,30.1852,17552.0
2024-01-09 13:30:00,31.21,31.21,31.16,31.17,31536.0,30.1852,30.1852,30.1369,30.1466,31536.0
2024-01-09 13:35:00,31.17,31.18,31.16,31.17,25182.0,30.1466,30.1562,30.1369,30.1466,25182.0
2024-01-09 13:40:00,31.18,31.22,31.17,31.21,20696.0,30.1562,30.1949,30.1466,30.1852,20696.0
2024-01-09 13:45:00,31.22,31.28,31.21,31.26,74202.0,30.1949,30.2529,30.1852,30.2336,74202.0
2024-01-09 13:50:00,31.26,31.29,31.25,31.27,21260.0,30.2336,30.2626,30.2239,30.2433,21260.0
2024-01-09 13:55:00,31.28,31.28,31.24,31.25,16432.0,30.2529,30.2529,30.2143,30.2239,16432.0
2024-01-09 14:00:00,31.26,31.27,31.23,31.23,46750.0,30.2336,30.2433,30.2046,30.2046,46750.0
2024-01-09 14:05:00,31.23,31.27,31.23,31.26,84458.0,30.2046,30.2433,30.2046,30.2336,84458.0
2024-01-09 14:10:00,31.26,31.27,31.22,31.22,19472.0,30.2336,30.2433,30.1949,30.1949,19472.0
2024-01-09 14:15:00,31.21,31.22,31.2,31.21,19990.0,30.1852,30.1949,30.1756,30.1852,19990.0
2024-01-09 14:20:00,31.2,31.2,31.18,31.18,20886.0,30.1756,30.1756,30.1562,30.1562,20886.0
2024-01-09 14:25:00,31.18,31.18,31.15,31.16,18956.0,30.1562,30.1562,30.1272,30.1369,18956.0
2024-01-09 14:30:00,31.16,31.18,31.16,31.17,59862.0,30.1369,30.1562,30.1369,30.1466,59862.0
2024-01-09 14:35:00,31.17,31.18,31.15,31.15,34104.0,30.1466,30.1562,30.1272,30.1272,34104.0
2024-01-09 14:40:00,31.15,31.15,31.12,31.13,23180.0,30.1272,30.1272,30.0982,30.1079,23180.0
2024-01-09 14:45:00,31.13,31.16,31.13,31.16,19022.0,30.1079,30.1369,30.1079,30.1369,19022.0
2024-01-09 14:50:00,31.17,31.17,31.13,31.16,18564.0,30.1466,30.1466,30.1079,30.1369,18564.0
2024-01-09 14:55:00,31.15,31.17,31.15,31.17,28520.0,30.1272,30.1466,30.1272,30.1466,28520.0
2024-01-09 15:00:00,31.16,31.19,31.16,31.17,54916.0,30.1369,30.1659,30.1369,30.1466,54916.0
2024-01-09 15:05:00,31.17,31.18,31.14,31.18,37922.0,30.1466,30.1562,30.1175,30.1562,37922.0
2024-01-09 15:10:00,31.18,31.21,31.18,31.2,32436.0,30.1562,30.1852,30.1562,30.1756,32436.0
2024-01-09 15:15:00,31.2,31.24,31.19,31.24,38018.0,30.1756,30.2143,30.1659,30.2143,38018.0
2024-01-09 15:20:00,31.24,31.26,31.21,31.22,82638.0,30.2143,30.2336,30.1852,30.1949,82638.0
2024-01-09 15:25:00,31.22,31.24,31.22,31.24,37232.0,30.1949,30.2143,30.1949,30.2143,37232.0
2024-01-09 15:30:00,31.24,31.25,31.22,31.24,109022.0,30.2143,30.2239,30.1949,30.2143,109022.0
2024-01-09 15:35:00,31.23,31.28,31.23,31.28,71876.0,30.2046,30.2529,30.2046,30.2529,71876.0
2024-01-09 15:40:00,31.28,31.28,31.25,31.27,109220.0,30.2529,30.2529,30.2239,30.2433,109220.0
2024-01-09 15:45:00,31.27,31.29,31.25,31.26,125728.0,30.2433,30.2626,30.2239,30.2336,125728.0
2024-01-09 15:50:00,31.25,31.3,31.24,31.3,227608.0,30.2239,30.2723,30.2143,30.2723,227608.0
2024-01-09 15:55:00,31.3,31.32,31.25,31.26,534662.0,30.2723,30.2916,30.2239,30.2336,534662.0
2024-01-10 09:30:00,31.34,31.38,31.26,31.34,145662.0,30.311,30.3497,30.2336,30.311,145662.0
2024-01-10 09:35:00,31.34,31.42,31.32,31.42,54416.0,30.311,30.3884,30.2916,30.3884,54416.0
2024-01-10 09:40:00,31.42,31.43,31.36,31.38,55684.0,30.3884,30.398,30.3303,30.3497,55684.0
2024-01-10 09:45:00,31.39,31.43,31.35,31.39,47128.0,30.3593,30.398,30.3206,30.3593,47128.0
2024-01-10 09:50:00,31.38,31.38,31.29,31.3,40024.0,30.3497,30.3497,30.2626,30.2723,40024.0
2024-01-10 09:55:00,31.3,31.32,31.28,31.31,33660.0,30.2723,30.2916,30.2529,30.282,33660.0
2024-01-10 10:00:00,31.31,31.35,31.27,31.34,66326.0,30.282,30.3206,30.2433,30.311,66326.0
2024-01-10 10:05:00,31.34,31.34,31.25,31.28,47822.0,30.311,30.311,30.2239,30.2529,47822.0
2024-01-10 10:10:00,31.28,31.31,31.28,31.28,56596.0,30.2529,30.282,30.2529,30.2529,56596.0
2024-01-10 10:15:00,31.28,31.3,31.26,31.3,25602.0,30.2529,30.2723,30.2336,30.2723,25602.0
2024-01-10 10:20:00,31.3,31.32,31.29,31.31,58098.0,30.2723,30.2916,30.2626,30.282,58098.0
2024-01-10 10:25:00,31.3,31.34,31.28,31.32,47136.0,30.2723,30.311,30.2529,30.2916,47136.0
2024-01-10 10:30:00,31.32,31.38,31.32,31.37,37218.0,30.2916,30.3497,30.2916,30.34,37218.0
2024-01-10 10:35:00,31.38,31.4,31.36,31.38,34814.0,30.3497,30.369,30.3303,30.3497,34814.0
2024-01-10 10:40:00,31.38,31.42,31.36,31.42,37218.0,30.3497,30.3884,30.3303,30.3884,37218.0
2024-01-10 10:45:00,31.42,31.44,31.39,31.43,26142.0,30.3884,30.4077,30.3593,30.398,26142.0
2024-01-10 10:50:00,31.43,31.49,31.43,31.49,99336.0,30.398,30.4561,30.398,30.4561,99336.0
2024-01-10 10:55:00,31.48,31.54,31.48,31.53,70560.0,30.4464,30.5044,30.4464,30.4947,70560.0
2024-01-10 11:00:00,31.53,31.57,31.52,31.56,96676.0,30.4947,30.5334,30.4851,30.5238,96676.0
2024-01-10 11:05:00,31.56,31.58,31.54,31.56,56884.0,30.5238,30.5431,30.5044,30.5238,56884.0
2024-01-10 11:10:00,31.56,31.57,31.5,31.5,53104.0,30.5238,30.5334,30.4657,30.4657,53104.0
2024-01-10 11:15:00,31.5,31.51,31.47,31.48,150100.0,30.4657,30.4754,30.4367,30.4464,150100.0
2024-01-10 11:20:00,31.48,31.52,31.47,31.49,37810.0,30.4464,30.4851,30.4367,30.4561,37810.0
2024-01-10 11:25:00,31.49,31.5,31.47,31.49,26620.0,30.4561,30.4657,30.4367,30.4561,26620.0
2024-01-10 11:30:00,31.49,31.5,31.48,31.49,29712.0,30.4561,30.4657,30.4464,30.4561,29712.0
2024-01-10 11:35:00,31.49,31.5,31.48,31.5,26562.0,30.4561,30.4657,30.4464,30.4657,26562.0
2024-01-10 11:40:00,31.5,31.51,31.49,31.5,25898.0,30.4657,30.4754,30.4561,30.4657,25898.0
2024-01-10 11:45:00,31.5,31.52,31.47,31.48,51158.0,30.4657,30.4851,30.4367,30.4464,51158.0
2024-01-10 11:50:00,31.48,31.5,31.46,31.5,24776.0,30.4464,30.4657,30.427,30.4657,24776.0
2024-01-10 11:55:00,31.5,31.5,31.46,31.46,22238.0,30.4657,30.4657,30.427,30.427,22238.0
2024-01-10 12:00:00,31.46,31.47,31.44,31.45,40558.0,30.427,30.4367,30.4077,30.4174,40558.0
2024-01-10 12:05:00,31.45,31.45,31.42,31.44,21390.0,30.4174,30.4174,30.3884,30.4077,21390.0
2024-01-10 12:10:00,31.43,31.43,31.41,31.42,34854.0,30.398,30.398,30.3787,30.3884,34854.0
2024-01-10 12:15:00,31.42,31.42,31.4,31.4,23060.0,30.3884,30.3884,30.369,30.369,23060.0
2024-01-10 12:20:00,31.4,31.41,31.39,31.4,22368.0,30.369,30.3787,30.3593,30.369,22368.0
2024-01-10 12:25:00,31.4,31.42,31.39,31.42,20518.0,30.369,30.3884,30.3593,30.3884,20518.0
2024-01-10 12:30:00,31.42,31.42,31.4,31.42,25322.0,30.3884,30.3884,30.369,30.3884,25322.0
2024-01-10 12:35:00,31.41,31.42,31.4,31.41,19384.0,30.3787,30.3884,30.369,30.3787,19384.0
2024-01-10 12:40:00,31.41,31.42,31.39,31.41,24762.0,30.3787,30.3884,30.3593,30.3787,24762.0
2024-01-10 12:45:00,31.4,31.43,31.4,31.43,21544.0,30.369,30.398,30.369,30.398,21544.0
2024-01-10 12:50:00,31.43,31.45,31.42,31.44,46634.0,30.398,30.4174,30.3884,30.4077,46634.0
2024-01-10 12:55:00,31.45,31.45,31.42,31.43,29094.0,30.4174,30.4174,30.3884,30.398,29094.0
2024-01-10 13:00:00,31.43,31.47,31.42,31.47,23988.0,30.398,30.4367,30.3884,30.4367,23988.0
2024-01-10 13:05:00,31.47,31.48,31.44,31.44,33132.0,30.4367,30.4464,30.4077,30.4077,33132.0
2024-01-10 13:10:00,31.44,31.47,31.43,31.46,73342.0,30.4077,30.4367,30.398,30.427,73342.0
2024-01-10 13:15:00,31.46,31.5,31.46,31.5,14674.0,30.427,30.4657,30.427,30.4657,14674.0
2024-01-10 13:20:00,31.5,31.51,31.49,31.49,28026.0,30.4657,30.4754,30.4561,30.4561,28026.0
2024-01-10 13:25:00,31.49,31.49,31.46,31.46,19490.0,30.4561,30.4561,30.427,30.427,19490.0
2024-01-10 13:30:00,31.46,31.47,31.45,31.47,30342.0,30.427,30.4367,30.4174,30.4367,30342.0
2024-01-10 13:35:00,31.47,31.47,31.44,31.46,16062.0,30.4367,30.4367,30.4077,30.427,16062.0
2024-01-10 13:40:00,31.46,31.48,31.45,31.48,29642.0,30.427,30.4464,30.4174,30.4464,29642.0
2024-01-10 13:45:00,31.48,31.48,31.45,31.46,19612.0,30.4464,30.4464,30.4174,30.427,19612.0
2024-01-10 13:50:00,31.46,31.46,31.45,31.46,15556.0,30.427,30.427,30.4174,30.427,15556.0
2024-01-10 13:55:00,31.46,31.47,31.46,31.47,17286.0,30.427,30.4367,30.427,30.4367,17286.0
2024-01-10 14:00:00,31.47,31.47,31.45,31.47,16210.0,30.4367,30.4367,30.4174,30.4367,16210.0
2024-01-10 14:05:00,31.47,31.47,31.44,31.45,19700.0,30.4367,30.4367,30.4077,30.4174,19700.0
2024-01-10 14:10:00,31.45,31.49,31.43,31.47,66014.0,30.4174,30.4561,30.398,30.4367,66014.0
2024-01-10 14:15:00,31.46,31.47,31.43,31.45,30326.0,30.427,30.4367,30.398,30.4174,30326.0
2024-01-10 14:20:00,31.45,31.46,31.44,31.46,20178.0,30.4174,30.427,30.4077,30.427,20178.0
2024-01-10 14:25:00,31.46,31.47,31.45,31.47,25470.0,30.427,30.4367,30.4174,30.4367,25470.0
2024-01-10 14:30:00,31.48,31.48,31.46,31.47,25108.0,30.4464,30.4464,30.427,30.4367,25108.0
2024-01-10 14:35:00,31.46,31.47,31.45,31.46,21044.0,30.427,30.4367,30.4174,30.427,21044.0
2024-01-10 14:40:00,31.47,31.48,31.46,31.48,27406.0,30.4367,30.4464,30.427,30.4464,27406.0
2024-01-10 14:45:00,31.48,31.51,31.47,31.49,45940.0,30.4464,30.4754,30.4367,30.4561,45940.0
2024-01-10 14:50:00,31.49,31.52,31.49,31.49,23182.0,30.4561,30.4851,30.4561,30.4561,23182.0
2024-01-10 14:55:00,31.5,31.51,31.49,31.5,30472.0,30.4657,30.4754,30.4561,30.4657,30472.0
2024-01-10 15:00:00,31.5,31.52,31.47,31.52,26692.0,30.4657,30.4851,30.4367,30.4851,26692.0
2024-01-10 15:05:00,31.51,31.53,31.48,31.53,75230.0,30.4754,30.4947,30.4464,30.4947,75230.0
2024-01-10 15:10:00,31.53,31.54,31.5,31.52,53132.0,30.4947,30.5044,30.4657,30.4851,53132.0
2024-01-10 15:15:00,31.53,31.53,31.49,31.5,35940.0,30.4947,30.4947,30.4561,30.4657,35940.0
2024-01-10 15:20:00,31.49,31.5,31.45,31.46,47300.0,30.4561,30.4657,30.4174,30.427,47300.0
2024-01-10 15:25:00,31.46,31.49,31.46,31.48,40350.0,30.427,30.4561,30.427,30.4464,40350.0
2024-01-10 15:30:00,31.48,31.5,31.47,31.49,49668.0,30.4464,30.4657,30.4367,30.4561,49668.0
2024-01-10 15:35:00,31.49,31.5,31.48,31.5,67998.0,30.4561,30.4657,30.4464,30.4657,67998.0
2024-01-10 15:40:00,31.5,31.5,31.48,31.5,112258.0,30.4657,30.4657,30.4464,30.4657,112258.0
2024-01-10 15:45:00,31.5,31.52,31.49,31.5,122302.0,30.4657,30.4851,30.4561,30.4657,122302.0
2024-01-10 15:50:00,31.5,31.52,31.48,31.52,235198.0,30.4657,30.4851,30.4464,30.4851,235198.0
2024-01-10 15:55:00,31.52,31.55,31.52,31.54,304722.0,30.4851,30.5141,30.4851,30.5044,304722.0
2024-01-11 09:30:00,31.5,31.62,31.45,31.6,206928.0,30.4657,30.5818,30.4174,30.5624,206928.0
2024-01-11 09:35:00,31.61,31.65,31.55,31.64,54252.0,30.5721,30.6108,30.5141,30.6011,54252.0
2024-01-11 09:40:00,31.65,31.68,31.6,31.62,83712.0,30.6108,30.6398,30.5624,30.5818,83712.0
2024-01-11 09:45:00,31.63,31.63,31.5,31.5,44010.0,30.5915,30.5915,30.4657,30.4657,44010.0
2024-01-11 09:50:00,31.5,31.53,31.47,31.5,82814.0,30.4657,30.4947,30.4367,30.4657,82814.0
2024-01-11 09:55:00,31.51,31.51,31.43,31.49,86264.0,30.4754,30.4754,30.398,30.4561,86264.0
2024-01-11 10:00:00,31.5,31.5,31.43,31.45,60126.0,30.4657,30.4657,30.398,30.4174,60126.0
2024-01-11 10:05:00,31.46,31.46,31.34,31.35,65534.0,30.427,30.427,30.311,30.3206,65534.0
2024-01-11 10:10:00,31.36,31.39,31.32,31.32,42432.0,30.3303,30.3593,30.2916,30.2916,42432.0
2024-01-11 10:15:00,31.32,31.42,31.32,31.41,42140.0,30.2916,30.3884,30.2916,30.3787,42140.0
2024-01-11 10:20:00,31.41,31.43,31.38,31.38,63342.0,30.3787,30.398,30.3497,30.3497,63342.0
2024-01-11 10:25:00,31.38,31.4,31.36,31.4,39080.0,30.3497,30.369,30.3303,30.369,39080.0
2024-01-11 10:30:00,31.4,31.43,31.37,31.42,51680.0,30.369,30.398,30.34,30.3884,51680.0
2024-01-11 10:35:00,31.43,31.48,31.43,31.47,70936.0,30.398,30.4464,30.398,30.4367,70936.0
2024-01-11 10:40:00,31.46,31.48,31.42,31.48,68012.0,30.427,30.4464,30.3884,30.4464,68012.0
2024-01-11 10:45:00,31.47,31.47,31.43,31.43,52830.0,30.4367,30.4367,30.398,30.398,52830.0
2024-01-11 10:50:00,31.43,31.45,31.37,31.38,80124.0,30.398,30.4174,30.34,30.3497,80124.0
2024-01-11 10:55:00,31.38,31.39,31.35,31.36,24096.0,30.3497,30.3593,30.3206,30.3303,24096.0
2024-01-11 11:00:00,31.37,31.39,31.34,31.36,35882.0,30.34,30.3593,30.311,30.3303,35882.0
2024-01-11 11:05:00,31.37,31.44,31.36,31.43,48048.0,30.34,30.4077,30.3303,30.398,48048.0
2024-01-11 11:10:00,31.43,31.44,31.38,31.38,114516.0,30.398,30.4077,30.3497,30.3497,114516.0
2024-01-11 11:15:00,31.36,31.39,31.36,31.39,33488.0,30.3303,30.3593,30.3303,30.3593,33488.0
2024-01-11 11:20:00,31.38,31.41,31.38,31.4,21234.0,30.3497,30.3787,30.3497,30.369,21234.0
2024-01-11 11:25:00,31.4,31.41,31.36,31.4,27666.0,30.369,30.3787,30.3303,30.369,27666.0
2024-01-11 11:30:00,31.4,31.4,31.37,31.38,21950.0,30.369,30.369,30.34,30.3497,21950.0
2024-01-11 11:35:00,31.37,31.39,31.35,31.36,21718.0,30.34,30.3593,30.3206,30.3303,21718.0
2024-01-11 11:40:00,31.36,31.38,31.34,31.34,14830.0,30.3303,30.3497,30.311,30.311,14830.0
2024-01-11 11:45:00,31.34,31.38,31.32,31.38,40526.0,30.311,30.3497,30.2916,30.3497,40526.0
2024-01-11 11:50:00,31.38,31.4,31.35,31.36,42186.0,30.3497,30.369,30.3206,30.3303,42186.0
2024-01-11 11:55:00,31.36,31.36,31.34,31.35,21514.0,30.3303,30.3303,30.311,30.3206,21514.0
2024-01-11 12:00:00,31.34,31.36,31.33,31.36,26308.0,30.311,30.3303,30.3013,30.3303,26308.0
2024-01-11 12:05:00,31.36,31.36,31.33,31.34,21510.0,30.3303,30.3303,30.3013,30.311,21510.0
2024-01-11 12:10:00,31.35,31.36,31.34,31.35,15870.0,30.3206,30.3303,30.311,30.3206,15870.0
2024-01-11 12:15:00,31.35,31.36,31.33,31.33,15620.0,30.3206,30.3303,30.3013,30.3013,15620.0
2024-01-11 12:20:00,31.33,31.34,31.3,31.31,27122.0,30.3013,30.311,30.2723,30.282,27122.0
2024-01-11 12:25:00,31.32,31.34,31.3,31.33,19946.0,30.2916,30.311,30.2723,30.3013,19946.0
2024-01-11 12:30:00,31.34,31.35,31.33,31.34,12356.0,30.311,30.3206,30.3013,30.311,12356.0
2024-01-11 12:35:00,31.33,31.35,31.32,31.35,15140.0,30.3013,30.3206,30.2916,30.3206,15140.0
2024-01-11 12:40:00,31.35,31.39,31.35,31.36,18470.0,30.3206,30.3593,30.3206,30.3303,18470.0
2024-01-11 12:45:00,31.36,31.37,31.36,31.36,27458.0,30.3303,30.34,30.3303,30.3303,27458.0
2024-01-11 12:50:00,31.36,31.4,31.36,31.39,20502.0,30.3303,30.369,30.3303,30.3593,20502.0
2024-01-11 12:55:00,31.39,31.41,31.38,31.41,14726.0,30.3593,30.3787,30.3497,30.3787,14726.0
2024-01-11 13:00:00,31.41,31.43,31.41,31.43,13530.0,30.3787,30.398,30.3787,30.398,13530.0
2024-01-11 13:05:00,31.43,31.45,31.42,31.43,35826.0,30.398,30.4174,30.3884,30.398,35826.0
2024-01-11 13:10:00,31.43,31.47,31.43,31.46,17202.0,30.398,30.4367,30.398,30.427,17202.0
2024-01-11 13:15:00,31.46,31.48,31.43,31.45,37472.0,30.427,30.4464,30.398,30.4174,37472.0
2024-01-11 13:20:00,31.45,31.47,31.43,31.47,13410.0,30.4174,30.4367,30.398,30.4367,13410.0
2024-01-11 13:25:00,31.47,31.48,31.45,31.47,25184.0,30.4367,30.4464,30.4174,30.4367,25184.0
2024-01-11 13:30:00,31.47,31.48,31.46,31.47,21650.0,30.4367,30.4464,30.427,30.4367,21650.0
2024-01-11 13:35:00,31.47,31.47,31.45,31.46,18346.0,30.4367,30.4367,30.4174,30.427,18346.0
2024-01-11 13:40:00,31.46,31.47,31.45,31.45,23560.0,30.427,30.4367,30.4174,30.4174,23560.0
2024-01-11 13:45:00,31.46,31.46,31.43,31.45,14072.0,30.427,30.427,30.398,30.4174,14072.0
2024-01-11 13:50:00,31.45,31.47,31.43,31.45,27400.0,30.4174,30.4367,30.398,30.4174,27400.0
2024-01-11 13:55:00,31.45,31.49,31.44,31.49,32198.0,30.4174,30.4561,30.4077,30.4561,32198.0
2024-01-11 14:00:00,31.49,31.5,31.46,31.46,18116.0,30.4561,30.4657,30.427,30.427,18116.0
2024-01-11 14:05:00,31.46,31.46,31.43,31.43,39762.0,30.427,30.427,30.398,30.398,39762.0
2024-01-11 14:10:00,31.43,31.46,31.42,31.46,38158.0,30.398,30.427,30.3884,30.427,38158.0
2024-01-11 14:15:00,31.46,31.48,31.46,31.46,28656.0,30.427,30.4464,30.427,30.427,28656.0
2024-01-11 14:20:00,31.46,31.48,31.44,31.45,37852.0,30.427,30.4464,30.4077,30.4174,37852.0
2024-01-11 14:25:00,31.45,31.48,31.44,31.48,26466.0,30.4174,30.4464,30.4077,30.4464,26466.0
2024-01-11 14:30:00,31.48,31.49,31.46,31.46,21752.0,30.4464,30.4561,30.427,30.427,21752.0
2024-01-11 14:35:00,31.46,31.47,31.45,31.47,37400.0,30.427,30.4367,30.4174,30.4367,37400.0
2024-01-11 14:40:00,31.47,31.49,31.45,31.45,22232.0,30.4367,30.4561,30.4174,30.4174,22232.0
2024-01-11 14:45:00,31.45,31.46,31.44,31.45,18032.0,30.4174,30.427,30.4077,30.4174,18032.0
2024-01-11 14:50:00,31.46,31.48,31.45,31.48,18050.0,30.427,30.4464,30.4174,30.4464,18050.0
2024-01-11 14:55:00,31.48,31.52,31.48,31.52,50360.0,30.4464,30.4851,30.4464,30.4851,50360.0
2024-01-11 15:00:00,31.52,31.53,31.5,31.52,32620.0,30.4851,30.4947,30.4657,30.4851,32620.0
2024-01-11 15:05:00,31.52,31.54,31.51,31.52,37110.0,30.4851,30.5044,30.4754,30.4851,37110.0
2024-01-11 15:10:00,31.52,31.55,31.5,31.53,43490.0,30.4851,30.5141,30.4657,30.4947,43490.0
2024-01-11 15:15:00,31.53,31.53,31.49,31.53,48660.0,30.4947,30.4947,30.4561,30.4947,48660.0
2024-01-11 15:20:00,31.53,31.55,31.52,31.54,39158.0,30.4947,30.5141,30.4851,30.5044,39158.0
2024-01-11 15:25:00,31.53,31.56,31.53,31.56,58142.0,30.4947,30.5238,30.4947,30.5238,58142.0
2024-01-11 15:30:00,31.56,31.61,31.55,31.61,69652.0,30.5238,30.5721,30.5141,30.5721,69652.0
2024-01-11 15:35:00,31.61,31.62,31.59,31.61,69438.0,30.5721,30.5818,30.5528,30.5721,69438.0
2024-01-11 15:40:00,31.62,31.64,31.6,31.61,111518.0,30.5818,30.6011,30.5624,30.5721,111518.0
2024-01-11 15:45:00,31.61,31.65,31.6,31.63,130640.0,30.5721,30.6108,30.5624,30.5915,130640.0
2024-01-11 15:50:00,31.63,31.65,31.6,31.65,354162.0,30.5915,30.6108,30.5624,30.6108,354162.0
2024-01-11 15:55:00,31.65,31.71,31.65,31.68,733170.0,30.6108,30.6688,30.6108,30.6398,733170.0
2024-01-12 09:30:00,31.77,31.81,31.64,31.68,92906.0,30.7269,30.7655,30.6011,30.6398,92906.0
2024-01-12 09:35:00,31.7,31.77,31.66,31.75,36388.0,30.6592,30.7269,30.6205,30.7075,36388.0
2024-01-12 09:40:00,31.75,31.77,31.68,31.68,53216.0,30.7075,30.7269,30.6398,30.6398,53216.0
2024-01-12 09:45:00,31.7,31.75,31.7,31.71,71998.0,30.6592,30.7075,30.6592,30.6688,71998.0
2024-01-12 09:50:00,31.71,31.73,31.68,31.71,59762.0,30.6688,30.6882,30.6398,30.6688,59762.0
2024-01-12 09:55:00,31.72,31.72,31.63,31.63,45398.0,30.6785,30.6785,30.5915,30.5915,45398.0
2024-01-12 10:00:00,31.63,31.63,31.56,31.61,77636.0,30.5915,30.5915,30.5238,30.5721,77636.0
2024-01-12 10:05:00,31.61,31.65,31.6,31.61,35468.0,30.5721,30.6108,30.5624,30.5721,35468.0
2024-01-12 10:10:00,31.61,31.64,31.56,31.57,44238.0,30.5721,30.6011,30.5238,30.5334,44238.0
2024-01-12 10:15:00,31.57,31.58,31.5,31.5,50090.0,30.5334,30.5431,30.4657,30.4657,50090.0
2024-01-12 10:20:00,31.5,31.52,31.49,31.5,53844.0,30.4657,30.4851,30.4561,30.4657,53844.0
2024-01-12 10:25:00,31.5,31.55,31.49,31.55,62870.0,30.4657,30.5141,30.4561,30.5141,62870.0
2024-01-12 10:30:00,31.55,31.6,31.55,31.57,35058.0,30.5141,30.5624,30.5141,30.5334,35058.0
2024-01-12 10:35:00,31.57,31.58,31.52,31.54,42388.0,30.5334,30.5431,30.4851,30.5044,42388.0
2024-01-12 10:40:00,31.54,31.58,31.54,31.58,42292.0,30.5044,30.5431,30.5044,30.5431,42292.0
2024-01-12 10:45:00,31.58,31.6,31.55,31.56,42786.0,30.5431,30.5624,30.5141,30.5238,42786.0
2024-01-12 10:50:00,31.57,31.57,31.53,31.56,29036.0,30.5334,30.5334,30.4947,30.5238,29036.0
2024-01-12 10:55:00,31.55,31.59,31.55,31.58,36178.0,30.5141,30.5528,30.5141,30.5431,36178.0
2024-01-12 11:00:00,31.57,31.61,31.55,31.6,35408.0,30.5334,30.5721,30.5141,30.5624,35408.0
2024-01-12 11:05:00,31.6,31.61,31.59,31.61,71886.0,30.5624,30.5721,30.5528,30.5721,71886.0
2024-01-12 11:10:00,31.61,31.62,31.58,31.61,22314.0,30.5721,30.5818,30.5431,30.5721,22314.0
2024-01-12 11:15:00,31.61,31.65,31.61,31.64,18622.0,30.5721,30.6108,30.5721,30.6011,18622.0
2024-01-12 11:20:00,31.64,31.66,31.63,31.66,31722.0,30.6011,30.6205,30.5915,30.6205,31722.0
2024-01-12 11:25:00,31.65,31.67,31.64,31.65,29488.0,30.6108,30.6301,30.6011,30.6108,29488.0
2024-01-12 11:30:00,31.65,31.68,31.65,31.68,17672.0,30.6108,30.6398,30.6108,30.6398,17672.0
2024-01-12 11:35:00,31.68,31.68,31.61,31.63,37778.0,30.6398,30.6398,30.5721,30.5915,37778.0
2024-01-12 11:40:00,31.64,31.66,31.61,31.65,25164.0,30.6011,30.6205,30.5721,30.6108,25164.0
2024-01-12 11:45:00,31.65,31.65,31.61,31.64,19388.0,30.6108,30.6108,30.5721,30.6011,19388.0
2024-01-12 11:50:00,31.64,31.65,31.62,31.65,10268.0,30.6011,30.6108,30.5818,30.6108,10268.0
2024-01-12 11:55:00,31.64,31.66,31.63,31.64,17222.0,30.6011,30.6205,30.5915,30.6011,17222.0
2024-01-12 12:00:00,31.65,31.66,31.63,31.64,16128.0,30.6108,30.6205,30.5915,30.6011,16128.0
2024-01-12 12:05:00,31.65,31.66,31.64,31.65,27906.0,30.6108,30.6205,30.6011,30.6108,27906.0
2024-01-12 12:10:00,31.65,31.68,31.63,31.66,22146.0,30.6108,30.6398,30.5915,30.6205,22146.0
2024-01-12 12:15:00,31.66,31.7,31.66,31.7,23732.0,30.6205,30.6592,30.6205,30.6592,23732.0
2024-01-12 12:20:00,31.7,31.71,31.66,31.67,14668.0,30.6592,30.6688,30.6205,30.6301,14668.0
2024-01-12 12:25:00,31.67,31.67,31.64,31.67,16482.0,30.6301,30.6301,30.6011,30.6301,16482.0
2024-01-12 12:30:00,31.66,31.67,31.64,31.65,17670.0,30.6205,30.6301,30.6011,30.6108,17670.0
2024-01-12 12:35:00,31.65,31.66,31.63,31.65,12260.0,30.6108,30.6205,30.5915,30.6108,12260.0
2024-01-12 12:40:00,31.66,31.67,31.64,31.67,11784.0,30.6205,30.6301,30.6011,30.6301,11784.0
2024-01-12 12:45:00,31.66,31.66,31.64,31.65,17824.0,30.6205,30.6205,30.6011,30.6108,17824.0
2024-01-12 12:50:00,31.66,31.68,31.65,31.67,22918.0,30.6205,30.6398,30.6108,30.6301,22918.0
2024-01-12 12:55:00,31.68,31.68,31.66,31.67,19784.0,30.6398,30.6398,30.6205,30.6301,19784.0
2024-01-12 13:00:00,31.67,31.68,31.67,31.68,17032.0,30.6301,30.6398,30.6301,30.6398,17032.0
2024-01-12 13:05:00,31.68,31.68,31.67,31.68,13632.0,30.6398,30.6398,30.6301,30.6398,13632.0
2024-01-12 13:10:00,31.68,31.7,31.68,31.68,13962.0,30.6398,30.6592,30.6398,30.6398,13962.0
2024-01-12 13:15:00,31.68,31.68,31.67,31.68,25878.0,30.6398,30.6398,30.6301,30.6398,25878.0
2024-01-12 13:20:00,31.68,31.68,31.66,31.67,12962.0,30.6398,30.6398,30.6205,30.6301,12962.0
2024-01-12 13:25:00,31.68,31.7,31.67,31.7,23040.0,30.6398,30.6592,30.6301,30.6592,23040.0
2024-01-12 13:30:00,31.7,31.71,31.69,31.71,16604.0,30.6592,30.6688,30.6495,30.6688,16604.0
2024-01-12 13:35:00,31.71,31.74,31.7,31.72,22104.0,30.6688,30.6978,30.6592,30.6785,22104.0
2024-01-12 13:40:00,31.72,31.72,31.7,31.71,17922.0,30.6785,30.6785,30.6592,30.6688,17922.0
2024-01-12 13:45:00,31.71,31.71,31.7,31.7,21924.0,30.6688,30.6688,30.6592,30.6592,21924.0
2024-01-12 13:50:00,31.69,31.69,31.68,31.68,11416.0,30.6495,30.6495,30.6398,30.6398,11416.0
2024-01-12 13:55:00,31.68,31.7,31.68,31.7,21180.0,30.6398,30.6592,30.6398,30.6592,21180.0
2024-01-12 14:00:00,31.7,31.71,31.7,31.71,18580.0,30.6592,30.6688,30.6592,30.6688,18580.0
2024-01-12 14:05:00,31.71,31.72,31.7,31.71,20730.0,30.6688,30.6785,30.6592,30.6688,20730.0
2024-01-12 14:10:00,31.7,31.71,31.69,31.7,12574.0,30.6592,30.6688,30.6495,30.6592,12574.0
2024-01-12 14:15:00,31.7,31.72,31.7,31.72,42250.0,30.6592,30.6785,30.6592,30.6785,42250.0
2024-01-12 14:20:00,31.72,31.75,31.72,31.74,68942.0,30.6785,30.7075,30.6785,30.6978,68942.0
2024-01-12 14:25:00,31.74,31.74,31.7,31.7,20122.0,30.6978,30.6978,30.6592,30.6592,20122.0
2024-01-12 14:30:00,31.7,31.71,31.65,31.65,243140.0,30.6592,30.6688,30.6108,30.6108,243140.0
2024-01-12 14:35:00,31.65,31.66,31.63,31.66,34540.0,30.6108,30.6205,30.5915,30.6205,34540.0
2024-01-12 14:40:00,31.65,31.66,31.64,31.65,14122.0,30.6108,30.6205,30.6011,30.6108,14122.0
2024-01-12 14:45:00,31.64,31.66,31.63,31.65,24472.0,30.6011,30.6205,30.5915,30.6108,24472.0
2024-01-12 14:50:00,31.66,31.67,31.65,31.65,25962.0,30.6205,30.6301,30.6108,30.6108,25962.0
2024-01-12 14:55:00,31.65,31.66,31.64,31.66,23866.0,30.6108,30.6205,30.6011,30.6205,23866.0
2024-01-12 15:00:00,31.66,31.67,31.65,31.67,30526.0,30.6205,30.6301,30.6108,30.6301,30526.0
2024-01-12 15:05:00,31.67,31.69,31.66,31.67,14424.0,30.6301,30.6495,30.6205,30.6301,14424.0
2024-01-12 15:10:00,31.67,31.68,31.66,31.67,81120.0,30.6301,30.6398,30.6205,30.6301,81120.0
2024-01-12 15:15:00,31.67,31.67,31.63,31.65,24808.0,30.6301,30.6301,30.5915,30.6108,24808.0
2024-01-12 15:20:00,31.65,31.65,31.63,31.65,20152.0,30.6108,30.6108,30.5915,30.6108,20152.0
2024-01-12 15:25:00,31.65,31.68,31.64,31.67,29702.0,30.6108,30.6398,30.6011,30.6301,29702.0
2024-01-12 15:30:00,31.67,31.7,31.66,31.7,31558.0,30.6301,30.6592,30.6205,30.6592,31558.0
2024-01-12 15:35:00,31.7,31.71,31.68,31.7,37956.0,30.6592,30.6688,30.6398,30.6592,37956.0
2024-01-12 15:40:00,31.7,31.73,31.68,31.73,107052.0,30.6592,30.6882,30.6398,30.6882,107052.0
2024-01-12 15:45:00,31.73,31.77,31.73,31.75,131316.0,30.6882,30.7269,30.6882,30.7075,131316.0
2024-01-12 15:50:00,31.76,31.79,31.75,31.78,211246.0,30.7172,30.7462,30.7075,30.7365,211246.0
2024-01-12 15:55:00,31.78,31.8,31.75,31.75,513528.0,30.7365,30.7559,30.7075,30.7075,513528.0
2024-01-16 09:30:00,31.75,31.9,31.7,31.88,284538.0,30.7075,30.8526,30.6592,30.8332,284538.0
2024-01-16 09:35:00,31.88,31.92,31.84,31.87,185722.0,30.8332,30.8719,30.7946,30.8236,185722.0
2024-01-16 09:40:00,31.87,31.87,31.73,31.74,170710.0,30.8236,30.8236,30.6882,30.6978,170710.0
2024-01-16 09:45:00,31.74,31.75,31.65,31.66,180710.0,30.6978,30.7075,30.6108,30.6205,180710.0
2024-01-16 09:50:00,31.66,31.76,31.63,31.74,82166.0,30.6205,30.7172,30.5915,30.6978,82166.0
2024-01-16 09:55:00,31.74,31.74,31.66,31.73,79136.0,30.6978,30.6978,30.6205,30.6882,79136.0
2024-01-16 10:00:00,31.74,31.75,31.68,31.69,71236.0,30.6978,30.7075,30.6398,30.6495,71236.0
2024-01-16 10:05:00,31.69,31.72,31.66,31.71,82626.0,30.6495,30.6785,30.6205,30.6688,82626.0
2024-01-16 10:10:00,31.71,31.77,31.65,31.76,116880.0,30.6688,30.7269,30.6108,30.7172,116880.0
2024-01-16 10:15:00,31.76,31.81,31.75,31.8,79548.0,30.7172,30.7655,30.7075,30.7559,79548.0
2024-01-16 10:20:00,31.79,31.82,31.77,31.82,61880.0,30.7462,30.7752,30.7269,30.7752,61880.0
2024-01-16 10:25:00,31.82,31.83,31.79,31.82,61992.0,30.7752,30.7849,30.7462,30.7752,61992.0
2024-01-16 10:30:00,31.82,31.85,31.81,31.83,64396.0,30.7752,30.8042,30.7655,30.7849,64396.0
2024-01-16 10:35:00,31.83,31.87,31.81,31.86,45666.0,30.7849,30.8236,30.7655,30.8139,45666.0
2024-01-16 10:40:00,31.87,31.9,31.86,31.86,51258.0,30.8236,30.8526,30.8139,30.8139,51258.0
2024-01-16 10:45:00,31.86,31.86,31.82,31.83,35796.0,30.8139,30.8139,30.7752,30.7849,35796.0
2024-01-16 10:50:00,31.83,31.88,31.82,31.86,51834.0,30.7849,30.8332,30.7752,30.8139,51834.0
2024-01-16 10:55:00,31.85,31.87,31.81,31.82,36050.0,30.8042,30.8236,30.7655,30.7752,36050.0
2024-01-16 11:00:00,31.82,31.84,31.73,31.79,152898.0,30.7752,30.7946,30.6882,30.7462,152898.0
2024-01-16 11:05:00,31.79,31.85,31.76,31.81,80510.0,30.7462,30.8042,30.7172,30.7655,80510.0
2024-01-16 11:10:00,31.81,31.81,31.75,31.79,99660.0,30.7655,30.7655,30.7075,30.7462,99660.0
2024-01-16 11:15:00,31.79,31.82,31.77,31.8,50480.0,30.7462,30.7752,30.7269,30.7559,50480.0
2024-01-16 11:20:00,31.8,31.85,31.79,31.83,52272.0,30.7559,30.8042,30.7462,30.7849,52272.0
2024-01-16 11:25:00,31.83,31.85,31.82,31.83,38742.0,30.7849,30.8042,30.7752,30.7849,38742.0
2024-01-16 11:30:00,31.83,31.84,31.8,31.82,80798.0,30.7849,30.7946,30.7559,30.7752,80798.0
2024-01-16 11:35:00,31.82,31.82,31.77,31.8,114686.0,30.7752,30.7752,30.7269,30.7559,114686.0
2024-01-16 11:40:00,31.8,31.82,31.79,31.81,31222.0,30.7559,30.7752,30.7462,30.7655,31222.0
2024-01-16 11:45:00,31.81,31.83,31.78,31.79,40986.0,30.7655,30.7849,30.7365,30.7462,40986.0
2024-01-16 11:50:00,31.79,31.79,31.75,31.75,47260.0,30.7462,30.7462,30.7075,30.7075,47260.0
2024-01-16 11:55:00,31.74,31.75,31.73,31.75,27570.0,30.6978,30.7075,30.6882,30.7075,27570.0
2024-01-16 12:00:00,31.75,31.77,31.7,31.71,39848.0,30.7075,30.7269,30.6592,30.6688,39848.0
2024-01-16 12:05:00,31.72,31.73,31.7,31.72,30494.0,30.6785,30.6882,30.6592,30.6785,30494.0
2024-01-16 12:10:00,31.72,31.74,31.72,31.73,30920.0,30.6785,30.6978,30.6785,30.6882,30920.0
2024-01-16 12:15:00,31.73,31.74,31.71,31.72,28380.0,30.6882,30.6978,30.6688,30.6785,28380.0
2024-01-16 12:20:00,31.72,31.79,31.71,31.79,51990.0,30.6785,30.7462,30.6688,30.7462,51990.0
2024-01-16 12:25:00,31.8,31.8,31.75,31.77,39362.0,30.7559,30.7559,30.7075,30.7269,39362.0
2024-01-16 12:30:00,31.76,31.77,31.73,31.76,33160.0,30.7172,30.7269,30.6882,30.7172,33160.0
2024-01-16 12:35:00,31.75,31.77,31.75,31.77,26642.0,30.7075,30.7269,30.7075,30.7269,26642.0
2024-01-16 12:40:00,31.76,31.8,31.75,31.79,47078.0,30.7172,30.7559,30.7075,30.7462,47078.0
2024-01-16 12:45:00,31.79,31.8,31.77,31.79,58422.0,30.7462,30.7559,30.7269,30.7462,58422.0
2024-01-16 12:50:00,31.79,31.8,31.78,31.78,38548.0,30.7462,30.7559,30.7365,30.7365,38548.0
2024-01-16 12:55:00,31.78,31.79,31.76,31.78,40964.0,30.7365,30.7462,30.7172,30.7365,40964.0
2024-01-16 13:00:00,31.78,31.81,31.77,31.8,40374.0,30.7365,30.7655,30.7269,30.7559,40374.0
2024-01-16 13:05:00,31.81,31.82,31.8,31.82,36564.0,30.7655,30.7752,30.7559,30.7752,36564.0
2024-01-16 13:10:00,31.82,31.83,31.81,31.82,39960.0,30.7752,30.7849,30.7655,30.7752,39960.0
2024-01-16 13:15:00,31.82,31.86,31.82,31.84,64910.0,30.7752,30.8139,30.7752,30.7946,64910.0
2024-01-16 13:20:00,31.84,31.84,31.82,31.83,45348.0,30.7946,30.7946,30.7752,30.7849,45348.0
2024-01-16 13:25:00,31.84,31.88,31.83,31.88,33236.0,30.7946,30.8332,30.7849,30.8332,33236.0
2024-01-16 13:30:00,31.88,31.88,31.86,31.87,35138.0,30.8332,30.8332,30.8139,30.8236,35138.0
2024-01-16 13:35:00,31.86,31.87,31.82,31.83,50216.0,30.8139,30.8236,30.7752,30.7849,50216.0
2024-01-16 13:40:00,31.83,31.84,31.82,31.82,33994.0,30.7849,30.7946,30.7752,30.7752,33994.0
2024-01-16 13:45:00,31.82,31.83,31.81,31.81,31812.0,30.7752,30.7849,30.7655,30.7655,31812.0
2024-01-16 13:50:00,31.81,31.81,31.78,31.8,34110.0,30.7655,30.7655,30.7365,30.7559,34110.0
2024-01-16 13:55:00,31.79,31.83,31.79,31.83,60772.0,30.7462,30.7849,30.7462,30.7849,60772.0
2024-01-16 14:00:00,31.83,31.84,31.78,31.78,30524.0,30.7849,30.7946,30.7365,30.7365,30524.0
2024-01-16 14:05:00,31.78,31.78,31.75,31.77,25596.0,30.7365,30.7365,30.7075,30.7269,25596.0
2024-01-16 14:10:00,31.77,31.78,31.75,31.76,34138.0,30.7269,30.7365,30.7075,30.7172,34138.0
2024-01-16 14:15:00,31.75,31.76,31.72,31.73,36544.0,30.7075,30.7172,30.6785,30.6882,36544.0
2024-01-16 14:20:00,31.73,31.74,31.71,31.72,22646.0,30.6882,30.6978,30.6688,30.6785,22646.0
2024-01-16 14:25:00,31.72,31.74,31.71,31.73,201504.0,30.6785,30.6978,30.6688,30.6882,201504.0
2024-01-16 14:30:00,31.72,31.74,31.7,31.74,69192.0,30.6785,30.6978,30.6592,30.6978,69192.0
2024-01-16 14:35:00,31.74,31.78,31.73,31.77,133206.0,30.6978,30.7365,30.6882,30.7269,133206.0
2024-01-16 14:40:00,31.77,31.78,31.73,31.74,105226.0,30.7269,30.7365,30.6882,30.6978,105226.0
2024-01-16 14:45:00,31.74,31.75,31.73,31.74,79940.0,30.6978,30.7075,30.6882,30.6978,79940.0
2024-01-16 14:50:00,31.74,31.75,31.71,31.75,36642.0,30.6978,30.7075,30.6688,30.7075,36642.0
2024-01-16 14:55:00,31.75,31.76,31.74,31.75,46284.0,30.7075,30.7172,30.6978,30.7075,46284.0
2024-01-16 15:00:00,31.75,31.77,31.75,31.77,68400.0,30.7075,30.7269,30.7075,30.7269,68400.0
2024-01-16 15:05:00,31.76,31.8,31.75,31.8,74086.0,30.7172,30.7559,30.7075,30.7559,74086.0
2024-01-16 15:10:00,31.8,31.82,31.79,31.79,50700.0,30.7559,30.7752,30.7462,30.7462,50700.0
2024-01-16 15:15:00,31.79,31.8,31.75,31.75,37904.0,30.7462,30.7559,30.7075,30.7075,37904.0
2024-01-16 15:20:00,31.75,31.78,31.75,31.77,55810.0,30.7075,30.7365,30.7075,30.7269,55810.0
2024-01-16 15:25:00,31.77,31.8,31.77,31.78,55062.0,30.7269,30.7559,30.7269,30.7365,55062.0
2024-01-16 15:30:00,31.78,31.79,31.77,31.78,52174.0,30.7365,30.7462,30.7269,30.7365,52174.0
2024-01-16 15:35:00,31.78,31.81,31.78,31.79,71114.0,30.7365,30.7655,30.7365,30.7462,71114.0
2024-01-16 15:40:00,31.79,31.81,31.77,31.81,59436.0,30.7462,30.7655,30.7269,30.7655,59436.0
2024-01-16 15:45:00,31.81,31.83,31.8,31.82,91688.0,30.7655,30.7849,30.7559,30.7752,91688.0
2024-01-16 15:50:00,31.82,31.86,31.81,31.86,194348.0,30.7752,30.8139,30.7655,30.8139,194348.0
2024-01-16 15:55:00,31.86,31.89,31.84,31.89,474828.0,30.8139,30.8429,30.7946,30.8429,474828.0
2024-01-17 09:30:00,31.88,31.91,31.81,31.91,141200.0,30.8332,30.8623,30.7655,30.8623,141200.0
2024-01-17 09:35:00,31.91,32.0,31.85,31.98,158802.0,30.8623,30.9493,30.8042,30.93,158802.0
2024-01-17 09:40:00,31.98,32.01,31.92,31.96,117082.0,30.93,30.959,30.8719,30.9106,117082.0
2024-01-17 09:45:00,31.96,32.05,31.93,32.04,184090.0,30.9106,30.9977,30.8816,30.988,184090.0
2024-01-17 09:50:00,32.04,32.13,32.0,32.06,231338.0,30.988,31.075,30.9493,31.0073,231338.0
2024-01-17 09:55:00,32.06,32.07,32.01,32.04,196876.0,31.0073,31.017,30.959,30.988,196876.0
2024-01-17 10:00:00,32.04,32.06,31.9,31.9,183228.0,30.988,31.0073,30.8526,30.8526,183228.0
2024-01-17 10:05:00,31.89,31.93,31.84,31.89,109480.0,30.8429,30.8816,30.7946,30.8429,109480.0
2024-01-17 10:10:00,31.89,31.9,31.83,31.89,118734.0,30.8429,30.8526,30.7849,30.8429,118734.0
2024-01-17 10:15:00,31.9,31.92,31.84,31.85,163466.0,30.8526,30.8719,30.7946,30.8042,163466.0
2024-01-17 10:20:00,31.85,31.86,31.8,31.82,113264.0,30.8042,30.8139,30.7559,30.7752,113264.0
2024-01-17 10:25:00,31.82,31.88,31.82,31.85,97664.0,30.7752,30.8332,30.7752,30.8042,97664.0
2024-01-17 10:30:00,31.84,31.89,31.82,31.89,155002.0,30.7946,30.8429,30.7752,30.8429,155002.0
2024-01-17 10:35:00,31.89,31.9,31.81,31.82,86242.0,30.8429,30.8526,30.7655,30.7752,86242.0
2024-01-17 10:40:00,31.81,31.82,31.76,31.76,75716.0,30.7655,30.7752,30.7172,30.7172,75716.0
2024-01-17 10:45:00,31.77,31.79,31.73,31.75,71806.0,30.7269,30.7462,30.6882,30.7075,71806.0
2024-01-17 10:50:00,31.75,31.77,31.72,31.75,89912.0,30.7075,30.7269,30.6785,30.7075,89912.0
2024-01-17 10:55:00,31.75,31.81,31.74,31.81,144476.0,30.7075,30.7655,30.6978,30.7655,144476.0
2024-01-17 11:00:00,31.8,31.81,31.77,31.79,102234.0,30.7559,30.7655,30.7269,30.7462,102234.0
2024-01-17 11:05:00,31.8,31.83,31.77,31.78,92176.0,30.7559,30.7849,30.7269,30.7365,92176.0
2024-01-17 11:10:00,31.78,31.79,31.76,31.77,106652.0,30.7365,30.7462,30.7172,30.7269,106652.0
2024-01-17 11:15:00,31.77,31.8,31.77,31.8,58392.0,30.7269,30.7559,30.7269,30.7559,58392.0
2024-01-17 11:20:00,31.8,31.82,31.79,31.82,43424.0,30.7559,30.7752,30.7462,30.7752,43424.0
2024-01-17 11:25:00,31.82,31.83,31.81,31.81,48936.0,30.7752,30.7849,30.7655,30.7655,48936.0
2024-01-17 11:30:00,31.81,31.81,31.79,31.8,85384.0,30.7655,30.7655,30.7462,30.7559,85384.0
2024-01-17 11:35:00,31.81,31.82,31.77,31.79,42522.0,30.7655,30.7752,30.7269,30.7462,42522.0
2024-01-17 11:40:00,31.79,31.81,31.77,31.8,46246.0,30.7462,30.7655,30.7269,30.7559,46246.0
2024-01-17 11:45:00,31.8,31.81,31.79,31.79,92770.0,30.7559,30.7655,30.7462,30.7462,92770.0
2024-01-17 11:50:00,31.79,31.81,31.78,31.79,107654.0,30.7462,30.7655,30.7365,30.7462,107654.0
2024-01-17 11:55:00,31.79,31.8,31.78,31.79,49854.0,30.7462,30.7559,30.7365,30.7462,49854.0
2024-01-17 12:00:00,31.79,31.8,31.78,31.78,71368.0,30.7462,30.7559,30.7365,30.7365,71368.0
2024-01-17 12:05:00,31.78,31.79,31.78,31.79,40790.0,30.7365,30.7462,30.7365,30.7462,40790.0
2024-01-17 12:10:00,31.79,31.81,31.78,31.8,50016.0,30.7462,30.7655,30.7365,30.7559,50016.0
2024-01-17 12:15:00,31.8,31.8,31.75,31.75,65124.0,30.7559,30.7559,30.7075,30.7075,65124.0
2024-01-17 12:20:00,31.75,31.76,31.73,31.75,66046.0,30.7075,30.7172,30.6882,30.7075,66046.0
2024-01-17 12:25:00,31.75,31.76,31.7,31.7,43832.0,30.7075,30.7172,30.6592,30.6592,43832.0
2024-01-17 12:30:00,31.7,31.71,31.68,31.69,30498.0,30.6592,30.6688,30.6398,30.6495,30498.0
2024-01-17 12:35:00,31.69,31.72,31.68,31.69,36824.0,30.6495,30.6785,30.6398,30.6495,36824.0
2024-01-17 12:40:00,31.69,31.7,31.66,31.67,19512.0,30.6495,30.6592,30.6205,30.6301,19512.0
2024-01-17 12:45:00,31.67,31.69,31.66,31.68,26238.0,30.6301,30.6495,30.6205,30.6398,26238.0
2024-01-17 12:50:00,31.68,31.7,31.68,31.68,20024.0,30.6398,30.6592,30.6398,30.6398,20024.0
2024-01-17 12:55:00,31.68,31.73,31.68,31.71,73650.0,30.6398,30.6882,30.6398,30.6688,73650.0
2024-01-17 13:00:00,31.71,31.73,31.7,31.72,42270.0,30.6688,30.6882,30.6592,30.6785,42270.0
2024-01-17 13:05:00,31.72,31.72,31.66,31.66,28582.0,30.6785,30.6785,30.6205,30.6205,28582.0
2024-01-17 13:10:00,31.66,31.7,31.65,31.68,46724.0,30.6205,30.6592,30.6108,30.6398,46724.0
2024-01-17 13:15:00,31.68,31.68,31.64,31.67,49030.0,30.6398,30.6398,30.6011,30.6301,49030.0
2024-01-17 13:20:00,31.67,31.68,31.65,31.66,43182.0,30.6301,30.6398,30.6108,30.6205,43182.0
2024-01-17 13:25:00,31.66,31.72,31.65,31.72,192096.0,30.6205,30.6785,30.6108,30.6785,192096.0
2024-01-17 13:30:00,31.72,31.72,31.68,31.71,73632.0,30.6785,30.6785,30.6398,30.6688,73632.0
2024-01-17 13:35:00,31.7,31.72,31.67,31.68,125292.0,30.6592,30.6785,30.6301,30.6398,125292.0
2024-01-17 13:40:00,31.68,31.7,31.66,31.67,70016.0,30.6398,30.6592,30.6205,30.6301,70016.0
2024-01-17 13:45:00,31.67,31.67,31.63,31.64,54928.0,30.6301,30.6301,30.5915,30.6011,54928.0
2024-01-17 13:50:00,31.63,31.66,31.62,31.65,61816.0,30.5915,30.6205,30.5818,30.6108,61816.0
2024-01-17 13:55:00,31.65,31.67,31.64,31.66,130386.0,30.6108,30.6301,30.6011,30.6205,130386.0
2024-01-17 14:00:00,31.67,31.67,31.62,31.67,93784.0,30.6301,30.6301,30.5818,30.6301,93784.0
2024-01-17 14:05:00,31.67,31.71,31.66,31.7,224568.0,30.6301,30.6688,30.6205,30.6592,224568.0
2024-01-17 14:10:00,31.7,31.7,31.65,31.66,104896.0,30.6592,30.6592,30.6108,30.6205,104896.0
2024-01-17 14:15:00,31.66,31.7,31.63,31.68,206428.0,30.6205,30.6592,30.5915,30.6398,206428.0
2024-01-17 14:20:00,31.68,31.72,31.68,31.72,70546.0,30.6398,30.6785,30.6398,30.6785,70546.0
2024-01-17 14:25:00,31.72,31.73,31.7,31.7,51294.0,30.6785,30.6882,30.6592,30.6592,51294.0
2024-01-17 14:30:00,31.7,31.73,31.7,31.72,54080.0,30.6592,30.6882,30.6592,30.6785,54080.0
2024-01-17 14:35:00,31.72,31.75,31.72,31.75,49592.0,30.6785,30.7075,30.6785,30.7075,49592.0
2024-01-17 14:40:00,31.75,31.76,31.73,31.76,66028.0,30.7075,30.7172,30.6882,30.7172,66028.0
2024-01-17 14:45:00,31.76,31.77,31.73,31.73,51770.0,30.7172,30.7269,30.6882,30.6882,51770.0
2024-01-17 14:50:00,31.73,31.74,31.71,31.73,37488.0,30.6882,30.6978,30.6688,30.6882,37488.0
2024-01-17 14:55:00,31.73,31.74,31.71,31.71,64566.0,30.6882,30.6978,30.6688,30.6688,64566.0
2024-01-17 15:00:00,31.71,31.74,31.7,31.71,60948.0,30.6688,30.6978,30.6592,30.6688,60948.0
2024-01-17 15:05:00,31.71,31.73,31.68,31.7,75796.0,30.6688,30.6882,30.6398,30.6592,75796.0
2024-01-17 15:10:00,31.7,31.71,31.66,31.66,56732.0,30.6592,30.6688,30.6205,30.6205,56732.0
2024-01-17 15:15:00,31.67,31.7,31.65,31.7,152362.0,30.6301,30.6592,30.6108,30.6592,152362.0
2024-01-17 15:20:00,31.69,31.7,31.67,31.68,99798.0,30.6495,30.6592,30.6301,30.6398,99798.0
2024-01-17 15:25:00,31.68,31.7,31.65,31.65,168336.0,30.6398,30.6592,30.6108,30.6108,168336.0
2024-01-17 15:30:00,31.65,31.68,31.65,31.66,98382.0,30.6108,30.6398,30.6108,30.6205,98382.0
2024-01-17 15:35:00,31.66,31.68,31.63,31.64,138592.0,30.6205,30.6398,30.5915,30.6011,138592.0
2024-01-17 15:40:00,31.64,31.66,31.62,31.64,180856.0,30.6011,30.6205,30.5818,30.6011,180856.0
2024-01-17 15:45:00,31.64,31.65,31.61,31.61,165446.0,30.6011,30.6108,30.5721,30.5721,165446.0
2024-01-17 15:50:00,31.61,31.72,31.61,31.69,391510.0,30.5721,30.6785,30.5721,30.6495,391510.0
2024-01-17 15:55:00,31.69,31.74,31.68,31.7,739308.0,30.6495,30.6978,30.6398,30.6592,739308.0
2024-01-18 09:30:00,33.02,33.76,32.7,33.3,1437742.0,31.9358,32.6515,31.6263,32.2066,1437742.0
2024-01-18 09:35:00,33.27,33.66,33.27,33.52,463454.0,32.1776,32.5548,32.1776,32.4194,463454.0
2024-01-18 09:40:00,33.52,33.58,33.35,33.35,839692.0,32.4194,32.4774,32.255,32.255,839692.0
2024-01-18 09:45:00,33.34,33.73,33.31,33.73,742924.0,32.2453,32.6225,32.2163,32.6225,742924.0
2024-01-18 09:50:00,33.73,33.77,33.5,33.62,309204.0,32.6225,32.6612,32.4001,32.5161,309204.0
2024-01-18 09:55:00,33.63,33.74,33.5,33.63,583080.0,32.5258,32.6322,32.4001,32.5258,583080.0
2024-01-18 10:00:00,33.62,33.96,33.61,33.94,564800.0,32.5161,32.845,32.5064,32.8256,564800.0
2024-01-18 10:05:00,33.95,34.04,33.9,33.97,296650.0,32.8353,32.9223,32.7869,32.8546,296650.0
2024-01-18 10:10:00,33.96,34.01,33.73,33.87,368494.0,32.845,32.8933,32.6225,32.7579,368494.0
2024-01-18 10:15:00,33.85,34.1,33.82,34.01,340138.0,32.7386,32.9804,32.7095,32.8933,340138.0
2024-01-18 10:20:00,34.0,34.07,33.87,33.93,266884.0,32.8836,32.9513,32.7579,32.8159,266884.0
2024-01-18 10:25:00,33.93,34.16,33.93,34.13,294430.0,32.8159,33.0384,32.8159,33.0094,294430.0
2024-01-18 10:30:00,34.13,34.23,34.08,34.22,202668.0,33.0094,33.1061,32.961,33.0964,202668.0
2024-01-18 10:35:00,34.22,34.35,34.2,34.27,235080.0,33.0964,33.2221,33.0771,33.1448,235080.0
2024-01-18 10:40:00,34.27,34.31,34.02,34.04,390406.0,33.1448,33.1835,32.903,32.9223,390406.0
2024-01-18 10:45:00,34.04,34.06,33.63,33.82,815006.0,32.9223,32.9417,32.5258,32.7095,815006.0
2024-01-18 10:50:00,33.82,34.04,33.77,33.99,399516.0,32.7095,32.9223,32.6612,32.874,399516.0
2024-01-18 10:55:00,33.99,34.02,33.83,33.93,319102.0,32.874,32.903,32.7192,32.8159,319102.0
2024-01-18 11:00:00,33.94,34.02,33.91,33.94,179176.0,32.8256,32.903,32.7966,32.8256,179176.0
2024-01-18 11:05:00,33.94,33.97,33.89,33.92,169760.0,32.8256,32.8546,32.7773,32.8063,169760.0
2024-01-18 11:10:00,33.92,33.94,33.87,33.94,132714.0,32.8063,32.8256,32.7579,32.8256,132714.0
2024-01-18 11:15:00,33.93,33.98,33.85,33.87,194944.0,32.8159,32.8643,32.7386,32.7579,194944.0
2024-01-18 11:20:00,33.87,33.88,33.61,33.63,406634.0,32.7579,32.7676,32.5064,32.5258,406634.0
2024-01-18 11:25:00,33.64,33.77,33.64,33.67,216760.0,32.5355,32.6612,32.5355,32.5645,216760.0
2024-01-18 11:30:00,33.67,33.77,33.66,33.76,174502.0,32.5645,32.6612,32.5548,32.6515,174502.0
2024-01-18 11:35:00,33.76,33.76,33.66,33.74,191136.0,32.6515,32.6515,32.5548,32.6322,191136.0
2024-01-18 11:40:00,33.74,33.83,33.73,33.82,228572.0,32.6322,32.7192,32.6225,32.7095,228572.0
2024-01-18 11:45:00,33.83,33.91,33.77,33.78,162224.0,32.7192,32.7966,32.6612,32.6709,162224.0
2024-01-18 11:50:00,33.78,33.81,33.74,33.81,133976.0,32.6709,32.6999,32.6322,32.6999,133976.0
2024-01-18 11:55:00,33.81,33.82,33.73,33.74,130928.0,32.6999,32.7095,32.6225,32.6322,130928.0
2024-01-18 12:00:00,33.73,33.75,33.45,33.46,296764.0,32.6225,32.6418,32.3517,32.3614,296764.0
2024-01-18 12:05:00,33.46,33.68,33.4,33.63,330238.0,32.3614,32.5741,32.3033,32.5258,330238.0
2024-01-18 12:10:00,33.64,33.69,33.6,33.68,131232.0,32.5355,32.5838,32.4968,32.5741,131232.0
2024-01-18 12:15:00,33.68,33.68,33.62,33.63,81578.0,32.5741,32.5741,32.5161,32.5258,81578.0
2024-01-18 12:20:00,33.63,33.63,33.57,33.6,80042.0,32.5258,32.5258,32.4678,32.4968,80042.0
2024-01-18 12:25:00,33.6,33.67,33.6,33.67,62998.0,32.4968,32.5645,32.4968,32.5645,62998.0
2024-01-18 12:30:00,33.67,33.68,33.62,33.63,91180.0,32.5645,32.5741,32.5161,32.5258,91180.0
2024-01-18 12:35:00,33.63,33.63,33.58,33.6,83060.0,32.5258,32.5258,32.4774,32.4968,83060.0
2024-01-18 12:40:00,33.6,33.63,33.55,33.63,90656.0,32.4968,32.5258,32.4484,32.5258,90656.0
2024-01-18 12:45:00,33.63,33.63,33.6,33.63,49968.0,32.5258,32.5258,32.4968,32.5258,49968.0
2024-01-18 12:50:00,33.63,33.65,33.58,33.6,75908.0,32.5258,32.5451,32.4774,32.4968,75908.0
2024-01-18 12:55:00,33.6,33.61,33.55,33.58,68408.0,32.4968,32.5064,32.4484,32.4774,68408.0
2024-01-18 13:00:00,33.58,33.58,33.52,33.56,102774.0,32.4774,32.4774,32.4194,32.4581,102774.0
2024-01-18 13:05:00,33.56,33.58,33.49,33.56,102348.0,32.4581,32.4774,32.3904,32.4581,102348.0
2024-01-18 13:10:00,33.56,33.56,33.47,33.49,60224.0,32.4581,32.4581,32.371,32.3904,60224.0
2024-01-18 13:15:00,33.49,33.51,33.45,33.46,64462.0,32.3904,32.4097,32.3517,32.3614,64462.0
2024-01-18 13:20:00,33.46,33.46,33.36,33.38,250072.0,32.3614,32.3614,32.2647,32.284,250072.0
2024-01-18 13:25:00,33.38,33.5,33.37,33.5,67816.0,32.284,32.4001,32.2743,32.4001,67816.0
2024-01-18 13:30:00,33.5,33.56,33.5,33.55,80376.0,32.4001,32.4581,32.4001,32.4484,80376.0
2024-01-18 13:35:00,33.55,33.58,33.54,33.57,58370.0,32.4484,32.4774,32.4387,32.4678,58370.0
2024-01-18 13:40:00,33.57,33.57,33.48,33.52,230742.0,32.4678,32.4678,32.3807,32.4194,230742.0
2024-01-18 13:45:00,33.53,33.56,33.49,33.56,58582.0,32.4291,32.4581,32.3904,32.4581,58582.0
2024-01-18 13:50:00,33.56,33.58,33.54,33.54,103548.0,32.4581,32.4774,32.4387,32.4387,103548.0
2024-01-18 13:55:00,33.54,33.57,33.54,33.56,90576.0,32.4387,32.4678,32.4387,32.4581,90576.0
2024-01-18 14:00:00,33.56,33.6,33.56,33.58,109898.0,32.4581,32.4968,32.4581,32.4774,109898.0
2024-01-18 14:05:00,33.58,33.61,33.57,33.6,80222.0,32.4774,32.5064,32.4678,32.4968,80222.0
2024-01-18 14:10:00,33.6,33.62,33.59,33.61,94074.0,32.4968,32.5161,32.4871,32.5064,94074.0
2024-01-18 14:15:00,33.6,33.63,33.6,33.62,112536.0,32.4968,32.5258,32.4968,32.5161,112536.0
2024-01-18 14:20:00,33.62,33.66,33.61,33.65,165792.0,32.5161,32.5548,32.5064,32.5451,165792.0
2024-01-18 14:25:00,33.65,33.68,33.64,33.67,137278.0,32.5451,32.5741,32.5355,32.5645,137278.0
2024-01-18 14:30:00,33.67,33.69,33.64,33.65,98044.0,32.5645,32.5838,32.5355,32.5451,98044.0
2024-01-18 14:35:00,33.65,33.66,33.63,33.66,77432.0,32.5451,32.5548,32.5258,32.5548,77432.0
2024-01-18 14:40:00,33.66,33.72,33.62,33.69,85090.0,32.5548,32.6128,32.5161,32.5838,85090.0
2024-01-18 14:45:00,33.68,33.71,33.67,33.69,94706.0,32.5741,32.6032,32.5645,32.5838,94706.0
2024-01-18 14:50:00,33.7,33.71,33.69,33.7,107048.0,32.5935,32.6032,32.5838,32.5935,107048.0
2024-01-18 14:55:00,33.7,33.71,33.68,33.71,97184.0,32.5935,32.6032,32.5741,32.6032,97184.0
2024-01-18 15:00:00,33.71,33.76,33.7,33.74,117964.0,32.6032,32.6515,32.5935,32.6322,117964.0
2024-01-18 15:05:00,33.74,33.74,33.71,33.71,162624.0,32.6322,32.6322,32.6032,32.6032,162624.0
2024-01-18 15:10:00,33.71,33.74,33.71,33.71,130686.0,32.6032,32.6322,32.6032,32.6032,130686.0
2024-01-18 15:15:00,33.7,33.72,33.7,33.7,91350.0,32.5935,32.6128,32.5935,32.5935,91350.0
2024-01-18 15:20:00,33.7,33.77,33.68,33.74,118244.0,32.5935,32.6612,32.5741,32.6322,118244.0
2024-01-18 15:25:00,33.75,33.81,33.74,33.79,124932.0,32.6418,32.6999,32.6322,32.6805,124932.0
2024-01-18 15:30:00,33.8,33.8,33.75,33.76,119258.0,32.6902,32.6902,32.6418,32.6515,119258.0
2024-01-18 15:35:00,33.76,33.79,33.73,33.73,251336.0,32.6515,32.6805,32.6225,32.6225,251336.0
2024-01-18 15:40:00,33.73,33.8,33.72,33.8,359750.0,32.6225,32.6902,32.6128,32.6902,359750.0
2024-01-18 15:45:00,33.79,33.81,33.77,33.81,232024.0,32.6805,32.6999,32.6612,32.6999,232024.0
2024-01-18 15:50:00,33.8,33.9,33.8,33.87,590938.0,32.6902,32.7869,32.6902,32.7579,590938.0
2024-01-18 15:55:00,33.87,33.98,33.87,33.96,1133034.0,32.7579,32.8643,32.7579,32.845,1133034.0
2024-01-19 09:30:00,34.04,34.51,33.9,34.47,712072.0,32.9223,33.3769,32.7869,33.3382,712072.0
2024-01-19 09:35:00,34.46,34.49,34.32,34.42,123832.0,33.3285,33.3576,33.1931,33.2898,123832.0
2024-01-19 09:40:00,34.42,34.47,34.2,34.26,303380.0,33.2898,33.3382,33.0771,33.1351,303380.0
2024-01-19 09:45:00,34.27,34.27,34.11,34.23,198208.0,33.1448,33.1448,32.99,33.1061,198208.0
2024-01-19 09:50:00,34.23,34.42,34.23,34.36,127526.0,33.1061,33.2898,33.1061,33.2318,127526.0
2024-01-19 09:55:00,34.35,34.39,34.32,34.35,96820.0,33.2221,33.2608,33.1931,33.2221,96820.0
2024-01-19 10:00:00,34.35,34.37,34.17,34.19,276280.0,33.2221,33.2415,33.0481,33.0674,276280.0
2024-01-19 10:05:00,34.18,34.24,34.12,34.13,131302.0,33.0577,33.1158,32.9997,33.0094,131302.0
2024-01-19 10:10:00,34.13,34.17,34.07,34.07,241804.0,33.0094,33.0481,32.9513,32.9513,241804.0
2024-01-19 10:15:00,34.07,34.08,33.96,33.99,167238.0,32.9513,32.961,32.845,32.874,167238.0
2024-01-19 10:20:00,33.99,34.03,33.93,33.93,158160.0,32.874,32.9127,32.8159,32.8159,158160.0
2024-01-19 10:25:00,33.94,34.13,33.93,34.12,245732.0,32.8256,33.0094,32.8159,32.9997,245732.0
2024-01-19 10:30:00,34.12,34.16,34.1,34.13,74054.0,32.9997,33.0384,32.9804,33.0094,74054.0
2024-01-19 10:35:00,34.13,34.15,34.1,34.12,130148.0,33.0094,33.0287,32.9804,32.9997,130148.0
2024-01-19 10:40:00,34.12,34.2,34.1,34.2,83252.0,32.9997,33.0771,32.9804,33.0771,83252.0
2024-01-19 10:45:00,34.2,34.3,34.19,34.23,100510.0,33.0771,33.1738,33.0674,33.1061,100510.0
2024-01-19 10:50:00,34.24,34.25,34.21,34.22,71270.0,33.1158,33.1254,33.0867,33.0964,71270.0
2024-01-19 10:55:00,34.23,34.24,34.17,34.19,62448.0,33.1061,33.1158,33.0481,33.0674,62448.0
2024-01-19 11:00:00,34.19,34.21,34.15,34.17,81114.0,33.0674,33.0867,33.0287,33.0481,81114.0
2024-01-19 11:05:00,34.17,34.24,34.17,34.23,67912.0,33.0481,33.1158,33.0481,33.1061,67912.0
2024-01-19 11:10:00,34.23,34.26,34.2,34.21,98188.0,33.1061,33.1351,33.0771,33.0867,98188.0
2024-01-19 11:15:00,34.2,34.25,34.19,34.24,68264.0,33.0771,33.1254,33.0674,33.1158,68264.0
2024-01-19 11:20:00,34.24,34.25,34.21,34.22,104678.0,33.1158,33.1254,33.0867,33.0964,104678.0
2024-01-19 11:25:00,34.22,34.25,34.21,34.24,92426.0,33.0964,33.1254,33.0867,33.1158,92426.0
2024-01-19 11:30:00,34.24,34.24,34.2,34.21,43322.0,33.1158,33.1158,33.0771,33.0867,43322.0
2024-01-19 11:35:00,34.22,34.23,34.19,34.2,46658.0,33.0964,33.1061,33.0674,33.0771,46658.0
2024-01-19 11:40:00,34.21,34.26,34.2,34.26,98228.0,33.0867,33.1351,33.0771,33.1351,98228.0
2024-01-19 11:45:00,34.26,34.29,34.24,34.27,138804.0,33.1351,33.1641,33.1158,33.1448,138804.0
2024-01-19 11:50:00,34.27,34.32,34.27,34.31,59984.0,33.1448,33.1931,33.1448,33.1835,59984.0
2024-01-19 11:55:00,34.31,34.35,34.29,34.34,39692.0,33.1835,33.2221,33.1641,33.2125,39692.0
2024-01-19 12:00:00,34.34,34.38,34.34,34.37,64356.0,33.2125,33.2512,33.2125,33.2415,64356.0
2024-01-19 12:05:00,34.37,34.38,34.35,34.36,33870.0,33.2415,33.2512,33.2221,33.2318,33870.0
2024-01-19 12:10:00,34.36,34.37,34.34,34.37,56440.0,33.2318,33.2415,33.2125,33.2415,56440.0
2024-01-19 12:15:00,34.37,34.38,34.34,34.37,54132.0,33.2415,33.2512,33.2125,33.2415,54132.0
2024-01-19 12:20:00,34.36,34.38,34.35,34.38,26256.0,33.2318,33.2512,33.2221,33.2512,26256.0
2024-01-19 12:25:00,34.38,34.4,34.35,34.39,213626.0,33.2512,33.2705,33.2221,33.2608,213626.0
2024-01-19 12:30:00,34.4,34.4,34.35,34.38,99860.0,33.2705,33.2705,33.2221,33.2512,99860.0
2024-01-19 12:35:00,34.38,34.42,34.38,34.38,60804.0,33.2512,33.2898,33.2512,33.2512,60804.0
2024-01-19 12:40:00,34.38,34.48,34.37,34.48,52412.0,33.2512,33.3479,33.2415,33.3479,52412.0
2024-01-19 12:45:00,34.48,34.49,34.45,34.49,44094.0,33.3479,33.3576,33.3189,33.3576,44094.0
2024-01-19 12:50:00,34.49,34.51,34.46,34.47,76638.0,33.3576,33.3769,33.3285,33.3382,76638.0
2024-01-19 12:55:00,34.46,34.47,34.41,34.43,77934.0,33.3285,33.3382,33.2802,33.2995,77934.0
2024-01-19 13:00:00,34.43,34.45,34.38,34.45,82462.0,33.2995,33.3189,33.2512,33.3189,82462.0
2024-01-19 13:05:00,34.46,34.52,34.46,34.52,73208.0,33.3285,33.3866,33.3285,33.3866,73208.0
2024-01-19 13:10:00,34.52,34.58,34.51,34.57,82316.0,33.3866,33.4446,33.3769,33.4349,82316.0
2024-01-19 13:15:00,34.57,34.62,34.57,34.58,73766.0,33.4349,33.4833,33.4349,33.4446,73766.0
2024-01-19 13:20:00,34.58,34.59,34.55,34.55,92138.0,33.4446,33.4543,33.4156,33.4156,92138.0
2024-01-19 13:25:00,34.56,34.57,34.52,34.56,70910.0,33.4253,33.4349,33.3866,33.4253,70910.0
2024-01-19 13:30:00,34.56,34.56,34.51,34.52,83038.0,33.4253,33.4253,33.3769,33.3866,83038.0
2024-01-19 13:35:00,34.52,34.61,34.52,34.6,58088.0,33.3866,33.4736,33.3866,33.4639,58088.0
2024-01-19 13:40:00,34.6,34.63,34.58,34.6,71696.0,33.4639,33.493,33.4446,33.4639,71696.0
2024-01-19 13:45:00,34.61,34.62,34.59,34.6,61662.0,33.4736,33.4833,33.4543,33.4639,61662.0
2024-01-19 13:50:00,34.6,34.61,34.59,34.61,64412.0,33.4639,33.4736,33.4543,33.4736,64412.0
2024-01-19 13:55:00,34.61,34.65,34.6,34.63,81866.0,33.4736,33.5123,33.4639,33.493,81866.0
2024-01-19 14:00:00,34.64,34.66,34.62,34.64,83908.0,33.5026,33.522,33.4833,33.5026,83908.0
2024-01-19 14:05:00,34.64,34.67,34.63,34.66,110306.0,33.5026,33.5316,33.493,33.522,110306.0
2024-01-19 14:10:00,34.66,34.7,34.63,34.67,79186.0,33.522,33.5607,33.493,33.5316,79186.0
2024-01-19 14:15:00,34.68,34.69,34.65,34.68,80876.0,33.5413,33.551,33.5123,33.5413,80876.0
2024-01-19 14:20:00,34.68,34.69,34.66,34.67,109418.0,33.5413,33.551,33.522,33.5316,109418.0
2024-01-19 14:25:00,34.67,34.68,34.63,34.65,114552.0,33.5316,33.5413,33.493,33.5123,114552.0
2024-01-19 14:30:00,34.66,34.68,34.63,34.66,233240.0,33.522,33.5413,33.493,33.522,233240.0
2024-01-19 14:35:00,34.66,34.67,34.62,34.67,116800.0,33.522,33.5316,33.4833,33.5316,116800.0
2024-01-19 14:40:00,34.67,34.67,34.61,34.64,172890.0,33.5316,33.5316,33.4736,33.5026,172890.0
2024-01-19 14:45:00,34.64,34.68,34.64,34.67,141178.0,33.5026,33.5413,33.5026,33.5316,141178.0
2024-01-19 14:50:00,34.67,34.7,34.66,34.7,175796.0,33.5316,33.5607,33.522,33.5607,175796.0
2024-01-19 14:55:00,34.7,34.74,34.68,34.73,148278.0,33.5607,33.5993,33.5413,33.5897,148278.0
2024-01-19 15:00:00,34.73,34.76,34.69,34.73,95280.0,33.5897,33.6187,33.551,33.5897,95280.0
2024-01-19 15:05:00,34.73,34.74,34.71,34.71,72736.0,33.5897,33.5993,33.5703,33.5703,72736.0
2024-01-19 15:10:00,34.71,34.72,34.64,34.66,88110.0,33.5703,33.58,33.5026,33.522,88110.0
2024-01-19 15:15:00,34.66,34.66,34.6,34.63,97640.0,33.522,33.522,33.4639,33.493,97640.0
2024-01-19 15:20:00,34.63,34.65,34.61,34.65,87700.0,33.493,33.5123,33.4736,33.5123,87700.0
2024-01-19 15:25:00,34.65,34.68,34.64,34.66,117612.0,33.5123,33.5413,33.5026,33.522,117612.0
2024-01-19 15:30:00,34.66,34.7,34.63,34.7,115870.0,33.522,33.5607,33.493,33.5607,115870.0
2024-01-19 15:35:00,34.7,34.7,34.63,34.63,146246.0,33.5607,33.5607,33.493,33.493,146246.0
2024-01-19 15:40:00,34.63,34.65,34.6,34.62,194022.0,33.493,33.5123,33.4639,33.4833,194022.0
2024-01-19 15:45:00,34.62,34.62,34.56,34.58,202492.0,33.4833,33.4833,33.4253,33.4446,202492.0
2024-01-19 15:50:00,34.57,34.63,34.54,34.63,489322.0,33.4349,33.493,33.4059,33.493,489322.0
2024-01-19 15:55:00,34.63,34.67,34.6,34.67,812040.0,33.493,33.5316,33.4639,33.5316,812040.0
2024-01-22 09:30:00,34.83,34.84,34.37,34.38,250166.0,33.6864,33.6961,33.2415,33.2512,250166.0
2024-01-22 09:35:00,34.38,34.5,34.32,34.5,198170.0,33.2512,33.3672,33.1931,33.3672,198170.0
2024-01-22 09:40:00,34.51,34.52,34.4,34.47,107050.0,33.3769,33.3866,33.2705,33.3382,107050.0
2024-01-22 09:45:00,34.48,34.55,34.44,34.45,99470.0,33.3479,33.4156,33.3092,33.3189,99470.0
2024-01-22 09:50:00,34.45,34.62,34.42,34.62,80534.0,33.3189,33.4833,33.2898,33.4833,80534.0
2024-01-22 09:55:00,34.62,34.67,34.6,34.62,189836.0,33.4833,33.5316,33.4639,33.4833,189836.0
2024-01-22 10:00:00,34.62,34.62,34.53,34.55,105238.0,33.4833,33.4833,33.3962,33.4156,105238.0
2024-01-22 10:05:00,34.54,34.66,34.52,34.63,92882.0,33.4059,33.522,33.3866,33.493,92882.0
2024-01-22 10:10:00,34.64,34.64,34.55,34.56,49650.0,33.5026,33.5026,33.4156,33.4253,49650.0
2024-01-22 10:15:00,34.56,34.63,34.55,34.59,66046.0,33.4253,33.493,33.4156,33.4543,66046.0
2024-01-22 10:20:00,34.59,34.63,34.59,34.62,51382.0,33.4543,33.493,33.4543,33.4833,51382.0
2024-01-22 10:25:00,34.62,34.7,34.6,34.7,73522.0,33.4833,33.5607,33.4639,33.5607,73522.0
2024-01-22 10:30:00,34.7,34.71,34.66,34.67,115900.0,33.5607,33.5703,33.522,33.5316,115900.0
2024-01-22 10:35:00,34.67,34.72,34.66,34.72,119750.0,33.5316,33.58,33.522,33.58,119750.0
2024-01-22 10:40:00,34.72,34.76,34.71,34.73,57562.0,33.58,33.6187,33.5703,33.5897,57562.0
2024-01-22 10:45:00,34.72,34.72,34.63,34.63,94464.0,33.58,33.58,33.493,33.493,94464.0
2024-01-22 10:50:00,34.63,34.7,34.61,34.62,86360.0,33.493,33.5607,33.4736,33.4833,86360.0
2024-01-22 10:55:00,34.63,34.65,34.57,34.64,144080.0,33.493,33.5123,33.4349,33.5026,144080.0
2024-01-22 11:00:00,34.64,34.64,34.57,34.63,79216.0,33.5026,33.5026,33.4349,33.493,79216.0
2024-01-22 11:05:00,34.63,34.68,34.63,34.66,48194.0,33.493,33.5413,33.493,33.522,48194.0
2024-01-22 11:10:00,34.66,34.69,34.63,34.64,93992.0,33.522,33.551,33.493,33.5026,93992.0
2024-01-22 11:15:00,34.64,34.65,34.6,34.64,89496.0,33.5026,33.5123,33.4639,33.5026,89496.0
2024-01-22 11:20:00,34.64,34.67,34.63,34.65,82338.0,33.5026,33.5316,33.493,33.5123,82338.0
2024-01-22 11:25:00,34.65,34.69,34.65,34.69,67698.0,33.5123,33.551,33.5123,33.551,67698.0
2024-01-22 11:30:00,34.69,34.75,34.69,34.72,133132.0,33.551,33.609,33.551,33.58,133132.0
2024-01-22 11:35:00,34.72,34.72,34.68,34.71,53970.0,33.58,33.58,33.5413,33.5703,53970.0
2024-01-22 11:40:00,34.71,34.74,34.69,34.7,89574.0,33.5703,33.5993,33.551,33.5607,89574.0
2024-01-22 11:45:00,34.7,34.72,34.69,34.71,106962.0,33.5607,33.58,33.551,33.5703,106962.0
2024-01-22 11:50:00,34.7,34.71,34.67,34.67,40860.0,33.5607,33.5703,33.5316,33.5316,40860.0
2024-01-22 11:55:00,34.67,34.71,34.67,34.68,78706.0,33.5316,33.5703,33.5316,33.5413,78706.0
2024-01-22 12:00:00,34.69,34.74,34.68,34.74,59680.0,33.551,33.5993,33.5413,33.5993,59680.0
2024-01-22 12:05:00,34.73,34.74,34.69,34.71,67154.0,33.5897,33.5993,33.551,33.5703,67154.0
2024-01-22 12:10:00,34.7,34.72,34.69,34.71,92544.0,33.5607,33.58,33.551,33.5703,92544.0
2024-01-22 12:15:00,34.71,34.73,34.71,34.73,88744.0,33.5703,33.5897,33.5703,33.5897,88744.0
2024-01-22 12:20:00,34.73,34.74,34.71,34.74,51760.0,33.5897,33.5993,33.5703,33.5993,51760.0
2024-01-22 12:25:00,34.74,34.74,34.69,34.69,65598.0,33.5993,33.5993,33.551,33.551,65598.0
2024-01-22 12:30:00,34.7,34.7,34.68,34.68,44116.0,33.5607,33.5607,33.5413,33.5413,44116.0
2024-01-22 12:35:00,34.68,34.75,34.68,34.75,42542.0,33.5413,33.609,33.5413,33.609,42542.0
2024-01-22 12:40:00,34.75,34.75,34.72,34.74,43034.0,33.609,33.609,33.58,33.5993,43034.0
2024-01-22 12:45:00,34.74,34.76,34.73,34.74,32806.0,33.5993,33.6187,33.5897,33.5993,32806.0
2024-01-22 12:50:00,34.74,34.77,34.73,34.77,37568.0,33.5993,33.6284,33.5897,33.6284,37568.0
2024-01-22 12:55:00,34.77,34.77,34.74,34.77,28658.0,33.6284,33.6284,33.5993,33.6284,28658.0
2024-01-22 13:00:00,34.77,34.77,34.73,34.73,40766.0,33.6284,33.6284,33.5897,33.5897,40766.0
2024-01-22 13:05:00,34.74,34.75,34.71,34.71,62108.0,33.5993,33.609,33.5703,33.5703,62108.0
2024-01-22 13:10:00,34.71,34.76,34.71,34.74,63914.0,33.5703,33.6187,33.5703,33.5993,63914.0
2024-01-22 13:15:00,34.74,34.74,34.72,34.73,50798.0,33.5993,33.5993,33.58,33.5897,50798.0
2024-01-22 13:20:00,34.72,34.74,34.71,34.73,55104.0,33.58,33.5993,33.5703,33.5897,55104.0
2024-01-22 13:25:00,34.73,34.76,34.73,34.75,48202.0,33.5897,33.6187,33.5897,33.609,48202.0
2024-01-22 13:30:00,34.74,34.8,34.74,34.8,78776.0,33.5993,33.6574,33.5993,33.6574,78776.0
2024-01-22 13:35:00,34.8,34.8,34.78,34.79,84092.0,33.6574,33.6574,33.638,33.6477,84092.0
2024-01-22 13:40:00,34.79,34.79,34.74,34.74,68658.0,33.6477,33.6477,33.5993,33.5993,68658.0
2024-01-22 13:45:00,34.74,34.76,34.74,34.74,75984.0,33.5993,33.6187,33.5993,33.5993,75984.0
2024-01-22 13:50:00,34.75,34.79,34.73,34.79,93012.0,33.609,33.6477,33.5897,33.6477,93012.0
2024-01-22 13:55:00,34.79,34.79,34.77,34.77,28534.0,33.6477,33.6477,33.6284,33.6284,28534.0
2024-01-22 14:00:00,34.77,34.79,34.77,34.78,31834.0,33.6284,33.6477,33.6284,33.638,31834.0
2024-01-22 14:05:00,34.78,34.79,34.76,34.76,43830.0,33.638,33.6477,33.6187,33.6187,43830.0
2024-01-22 14:10:00,34.76,34.77,34.74,34.76,66504.0,33.6187,33.6284,33.5993,33.6187,66504.0
2024-01-22 14:15:00,34.76,34.77,34.74,34.77,60012.0,33.6187,33.6284,33.5993,33.6284,60012.0
2024-01-22 14:20:00,34.76,34.8,34.75,34.8,88914.0,33.6187,33.6574,33.609,33.6574,88914.0
2024-01-22 14:25:00,34.8,34.83,34.8,34.82,84446.0,33.6574,33.6864,33.6574,33.6767,84446.0
2024-01-22 14:30:00,34.82,34.85,34.81,34.82,138644.0,33.6767,33.7057,33.667,33.6767,138644.0
2024-01-22 14:35:00,34.82,34.84,34.81,34.84,58738.0,33.6767,33.6961,33.667,33.6961,58738.0
2024-01-22 14:40:00,34.84,34.86,34.83,34.86,73744.0,33.6961,33.7154,33.6864,33.7154,73744.0
2024-01-22 14:45:00,34.86,34.87,34.84,34.86,47030.0,33.7154,33.7251,33.6961,33.7154,47030.0
2024-01-22 14:50:00,34.87,34.87,34.85,34.87,41950.0,33.7251,33.7251,33.7057,33.7251,41950.0
2024-01-22 14:55:00,34.87,34.88,34.85,34.87,40252.0,33.7251,33.7347,33.7057,33.7251,40252.0
2024-01-22 15:00:00,34.87,34.87,34.83,34.84,41692.0,33.7251,33.7251,33.6864,33.6961,41692.0
2024-01-22 15:05:00,34.85,34.87,34.83,34.87,105790.0,33.7057,33.7251,33.6864,33.7251,105790.0
2024-01-22 15:10:00,34.87,34.89,34.86,34.87,57152.0,33.7251,33.7444,33.7154,33.7251,57152.0
2024-01-22 15:15:00,34.88,34.88,34.85,34.87,54784.0,33.7347,33.7347,33.7057,33.7251,54784.0
2024-01-22 15:20:00,34.87,34.88,34.86,34.87,39586.0,33.7251,33.7347,33.7154,33.7251,39586.0
2024-01-22 15:25:00,34.87,34.93,34.87,34.92,87730.0,33.7251,33.7831,33.7251,33.7734,87730.0
2024-01-22 15:30:00,34.92,34.92,34.88,34.91,88130.0,33.7734,33.7734,33.7347,33.7638,88130.0
2024-01-22 15:35:00,34.91,34.93,34.9,34.92,89546.0,33.7638,33.7831,33.7541,33.7734,89546.0
2024-01-22 15:40:00,34.92,34.94,34.91,34.92,95976.0,33.7734,33.7928,33.7638,33.7734,95976.0
2024-01-22 15:45:00,34.92,34.93,34.88,34.9,221224.0,33.7734,33.7831,33.7347,33.7541,221224.0
2024-01-22 15:50:00,34.89,34.91,34.87,34.88,368416.0,33.7444,33.7638,33.7251,33.7347,368416.0
2024-01-22 15:55:00,34.88,34.97,34.88,34.96,562860.0,33.7347,33.8218,33.7347,33.8121,562860.0
2024-01-23 09:30:00,34.97,35.05,34.83,34.89,144098.0,33.8218,33.8992,33.6864,33.7444,144098.0
2024-01-23 09:35:00,34.88,34.88,34.76,34.77,75636.0,33.7347,33.7347,33.6187,33.6284,75636.0
2024-01-23 09:40:00,34.76,34.78,34.66,34.66,124114.0,33.6187,33.638,33.522,33.522,124114.0
2024-01-23 09:45:00,34.67,34.77,34.67,34.74,134724.0,33.5316,33.6284,33.5316,33.5993,134724.0
2024-01-23 09:50:00,34.75,34.81,34.74,34.77,75294.0,33.609,33.667,33.5993,33.6284,75294.0
2024-01-23 09:55:00,34.77,34.82,34.75,34.77,48126.0,33.6284,33.6767,33.609,33.6284,48126.0
2024-01-23 10:00:00,34.78,34.79,34.68,34.73,88822.0,33.638,33.6477,33.5413,33.5897,88822.0
2024-01-23 10:05:00,34.72,34.73,34.63,34.67,125126.0,33.58,33.5897,33.493,33.5316,125126.0
2024-01-23 10:10:00,34.68,34.7,34.6,34.62,80680.0,33.5413,33.5607,33.4639,33.4833,80680.0
2024-01-23 10:15:00,34.62,34.65,34.57,34.64,74658.0,33.4833,33.5123,33.4349,33.5026,74658.0
2024-01-23 10:20:00,34.64,34.64,34.57,34.59,80800.0,33.5026,33.5026,33.4349,33.4543,80800.0
2024-01-23 10:25:00,34.59,34.63,34.58,34.6,55360.0,33.4543,33.493,33.4446,33.4639,55360.0
2024-01-23 10:30:00,34.6,34.68,34.6,34.64,56282.0,33.4639,33.5413,33.4639,33.5026,56282.0
2024-01-23 10:35:00,34.63,34.67,34.62,34.64,74364.0,33.493,33.5316,33.4833,33.5026,74364.0
2024-01-23 10:40:00,34.63,34.69,34.63,34.67,58878.0,33.493,33.551,33.493,33.5316,58878.0
2024-01-23 10:45:00,34.67,34.7,34.66,34.66,52180.0,33.5316,33.5607,33.522,33.522,52180.0
2024-01-23 10:50:00,34.66,34.72,34.65,34.71,97504.0,33.522,33.58,33.5123,33.5703,97504.0
2024-01-23 10:55:00,34.71,34.72,34.67,34.69,53386.0,33.5703,33.58,33.5316,33.551,53386.0
2024-01-23 11:00:00,34.69,34.7,34.63,34.66,77128.0,33.551,33.5607,33.493,33.522,77128.0
2024-01-23 11:05:00,34.66,34.68,34.62,34.63,96196.0,33.522,33.5413,33.4833,33.493,96196.0
2024-01-23 11:10:00,34.64,34.71,34.64,34.71,75948.0,33.5026,33.5703,33.5026,33.5703,75948.0
2024-01-23 11:15:00,34.71,34.71,34.6,34.63,70068.0,33.5703,33.5703,33.4639,33.493,70068.0
2024-01-23 11:20:00,34.63,34.65,34.59,34.59,41384.0,33.493,33.5123,33.4543,33.4543,41384.0
2024-01-23 11:25:00,34.59,34.62,34.57,34.62,40796.0,33.4543,33.4833,33.4349,33.4833,40796.0
2024-01-23 11:30:00,34.62,34.63,34.6,34.62,22876.0,33.4833,33.493,33.4639,33.4833,22876.0
2024-01-23 11:35:00,34.63,34.63,34.6,34.62,38846.0,33.493,33.493,33.4639,33.4833,38846.0
2024-01-23 11:40:00,34.62,34.62,34.57,34.57,30604.0,33.4833,33.4833,33.4349,33.4349,30604.0
2024-01-23 11:45:00,34.57,34.6,34.55,34.56,48212.0,33.4349,33.4639,33.4156,33.4253,48212.0
2024-01-23 11:50:00,34.56,34.57,34.51,34.52,66670.0,33.4253,33.4349,33.3769,33.3866,66670.0
2024-01-23 11:55:00,34.51,34.52,34.49,34.51,103468.0,33.3769,33.3866,33.3576,33.3769,103468.0
2024-01-23 12:00:00,34.51,34.51,34.47,34.49,73736.0,33.3769,33.3769,33.3382,33.3576,73736.0
2024-01-23 12:05:00,34.49,34.5,34.45,34.46,80266.0,33.3576,33.3672,33.3189,33.3285,80266.0
2024-01-23 12:10:00,34.47,34.53,34.47,34.52,104996.0,33.3382,33.3962,33.3382,33.3866,104996.0
2024-01-23 12:15:00,34.52,34.53,34.49,34.5,43552.0,33.3866,33.3962,33.3576,33.3672,43552.0
2024-01-23 12:20:00,34.51,34.51,34.48,34.5,27708.0,33.3769,33.3769,33.3479,33.3672,27708.0
2024-01-23 12:25:00,34.5,34.51,34.49,34.5,32224.0,33.3672,33.3769,33.3576,33.3672,32224.0
2024-01-23 12:30:00,34.5,34.51,34.48,34.48,39704.0,33.3672,33.3769,33.3479,33.3479,39704.0
2024-01-23 12:35:00,34.49,34.5,34.48,34.49,28028.0,33.3576,33.3672,33.3479,33.3576,28028.0
2024-01-23 12:40:00,34.49,34.53,34.49,34.52,60608.0,33.3576,33.3962,33.3576,33.3866,60608.0
2024-01-23 12:45:00,34.52,34.55,34.52,34.52,79308.0,33.3866,33.4156,33.3866,33.3866,79308.0
2024-01-23 12:50:00,34.52,34.54,34.52,34.54,35954.0,33.3866,33.4059,33.3866,33.4059,35954.0
2024-01-23 12:55:00,34.54,34.56,34.52,34.54,74026.0,33.4059,33.4253,33.3866,33.4059,74026.0
2024-01-23 13:00:00,34.54,34.56,34.54,34.55,19520.0,33.4059,33.4253,33.4059,33.4156,19520.0
2024-01-23 13:05:00,34.55,34.6,34.55,34.59,81850.0,33.4156,33.4639,33.4156,33.4543,81850.0
2024-01-23 13:10:00,34.6,34.6,34.58,34.58,77808.0,33.4639,33.4639,33.4446,33.4446,77808.0
2024-01-23 13:15:00,34.58,34.6,34.58,34.6,32064.0,33.4446,33.4639,33.4446,33.4639,32064.0
2024-01-23 13:20:00,34.6,34.63,34.6,34.6,34368.0,33.4639,33.493,33.4639,33.4639,34368.0
2024-01-23 13:25:00,34.6,34.62,34.59,34.59,44592.0,33.4639,33.4833,33.4543,33.4543,44592.0
2024-01-23 13:30:00,34.59,34.59,34.58,34.59,38066.0,33.4543,33.4543,33.4446,33.4543,38066.0
2024-01-23 13:35:00,34.59,34.6,34.58,34.59,28340.0,33.4543,33.4639,33.4446,33.4543,28340.0
2024-01-23 13:40:00,34.6,34.6,34.57,34.57,28972.0,33.4639,33.4639,33.4349,33.4349,28972.0
2024-01-23 13:45:00,34.57,34.61,34.56,34.6,34152.0,33.4349,33.4736,33.4253,33.4639,34152.0
2024-01-23 13:50:00,34.6,34.62,34.6,34.6,36986.0,33.4639,33.4833,33.4639,33.4639,36986.0
2024-01-23 13:55:00,34.6,34.6,34.59,34.6,23096.0,33.4639,33.4639,33.4543,33.4639,23096.0
2024-01-23 14:00:00,34.6,34.63,34.6,34.61,42762.0,33.4639,33.493,33.4639,33.4736,42762.0
2024-01-23 14:05:00,34.6,34.63,34.6,34.63,55712.0,33.4639,33.493,33.4639,33.493,55712.0
2024-01-23 14:10:00,34.63,34.68,34.63,34.66,51122.0,33.493,33.5413,33.493,33.522,51122.0
2024-01-23 14:15:00,34.67,34.67,34.64,34.66,37732.0,33.5316,33.5316,33.5026,33.522,37732.0
2024-01-23 14:20:00,34.66,34.66,34.65,34.66,35058.0,33.522,33.522,33.5123,33.522,35058.0
2024-01-23 14:25:00,34.66,34.67,34.63,34.66,85762.0,33.522,33.5316,33.493,33.522,85762.0
2024-01-23 14:30:00,34.66,34.66,34.6,34.62,52370.0,33.522,33.522,33.4639,33.4833,52370.0
2024-01-23 14:35:00,34.62,34.65,34.61,34.63,41208.0,33.4833,33.5123,33.4736,33.493,41208.0
2024-01-23 14:40:00,34.63,34.66,34.63,34.64,42070.0,33.493,33.522,33.493,33.5026,42070.0
2024-01-23 14:45:00,34.65,34.68,34.64,34.67,47080.0,33.5123,33.5413,33.5026,33.5316,47080.0
2024-01-23 14:50:00,34.67,34.68,34.66,34.66,52544.0,33.5316,33.5413,33.522,33.522,52544.0
2024-01-23 14:55:00,34.66,34.68,34.65,34.67,54960.0,33.522,33.5413,33.5123,33.5316,54960.0
2024-01-23 15:00:00,34.67,34.68,34.65,34.67,42296.0,33.5316,33.5413,33.5123,33.5316,42296.0
2024-01-23 15:05:00,34.67,34.71,34.66,34.71,54338.0,33.5316,33.5703,33.522,33.5703,54338.0
2024-01-23 15:10:00,34.71,34.75,34.7,34.74,76972.0,33.5703,33.609,33.5607,33.5993,76972.0
2024-01-23 15:15:00,34.74,34.76,34.73,34.75,48914.0,33.5993,33.6187,33.5897,33.609,48914.0
2024-01-23 15:20:00,34.75,34.77,34.74,34.77,55890.0,33.609,33.6284,33.5993,33.6284,55890.0
2024-01-23 15:25:00,34.77,34.78,34.76,34.78,62068.0,33.6284,33.638,33.6187,33.638,62068.0
2024-01-23 15:30:00,34.77,34.78,34.76,34.76,95564.0,33.6284,33.638,33.6187,33.6187,95564.0
2024-01-23 15:35:00,34.76,34.77,34.74,34.77,59670.0,33.6187,33.6284,33.5993,33.6284,59670.0
2024-01-23 15:40:00,34.77,34.77,34.76,34.76,61018.0,33.6284,33.6284,33.6187,33.6187,61018.0
2024-01-23 15:45:00,34.76,34.78,34.76,34.78,137218.0,33.6187,33.638,33.6187,33.638,137218.0
2024-01-23 15:50:00,34.78,34.81,34.76,34.77,289688.0,33.638,33.667,33.6187,33.6284,289688.0
2024-01-23 15:55:00,34.76,34.77,34.74,34.76,412874.0,33.6187,33.6284,33.5993,33.6187,412874.0
2024-01-24 09:30:00,34.93,34.99,34.63,34.71,141328.0,33.7831,33.8411,33.493,33.5703,141328.0
2024-01-24 09:35:00,34.71,34.71,34.59,34.6,53828.0,33.5703,33.5703,33.4543,33.4639,53828.0
2024-01-24 09:40:00,34.6,34.6,34.46,34.47,81454.0,33.4639,33.4639,33.3285,33.3382,81454.0
2024-01-24 09:45:00,34.47,34.52,34.38,34.38,96098.0,33.3382,33.3866,33.2512,33.2512,96098.0
2024-01-24 09:50:00,34.38,34.42,34.31,34.41,143160.0,33.2512,33.2898,33.1835,33.2802,143160.0
2024-01-24 09:55:00,34.42,34.47,34.4,34.44,73992.0,33.2898,33.3382,33.2705,33.3092,73992.0
2024-01-24 10:00:00,34.45,34.51,34.44,34.49,190792.0,33.3189,33.3769,33.3092,33.3576,190792.0
2024-01-24 10:05:00,34.49,34.59,34.49,34.56,50602.0,33.3576,33.4543,33.3576,33.4253,50602.0
2024-01-24 10:10:00,34.57,34.62,34.55,34.58,79518.0,33.4349,33.4833,33.4156,33.4446,79518.0
2024-01-24 10:15:00,34.58,34.63,34.57,34.58,53592.0,33.4446,33.493,33.4349,33.4446,53592.0
2024-01-24 10:20:00,34.58,34.58,34.54,34.57,46776.0,33.4446,33.4446,33.4059,33.4349,46776.0
2024-01-24 10:25:00,34.58,34.6,34.58,34.6,24394.0,33.4446,33.4639,33.4446,33.4639,24394.0
2024-01-24 10:30:00,34.6,34.6,34.55,34.57,32688.0,33.4639,33.4639,33.4156,33.4349,32688.0
2024-01-24 10:35:00,34.58,34.65,34.57,34.64,30848.0,33.4446,33.5123,33.4349,33.5026,30848.0
2024-01-24 10:40:00,34.65,34.71,34.63,34.7,31204.0,33.5123,33.5703,33.493,33.5607,31204.0
2024-01-24 10:45:00,34.7,34.71,34.65,34.67,51290.0,33.5607,33.5703,33.5123,33.5316,51290.0
2024-01-24 10:50:00,34.69,34.69,34.64,34.65,53672.0,33.551,33.551,33.5026,33.5123,53672.0
2024-01-24 10:55:00,34.64,34.71,34.63,34.7,169778.0,33.5026,33.5703,33.493,33.5607,169778.0
2024-01-24 11:00:00,34.7,34.74,34.7,34.71,67090.0,33.5607,33.5993,33.5607,33.5703,67090.0
2024-01-24 11:05:00,34.71,34.72,34.69,34.71,23466.0,33.5703,33.58,33.551,33.5703,23466.0
2024-01-24 11:10:00,34.71,34.71,34.69,34.69,27576.0,33.5703,33.5703,33.551,33.551,27576.0
2024-01-24 11:15:00,34.69,34.76,34.69,34.74,29338.0,33.551,33.6187,33.551,33.5993,29338.0
2024-01-24 11:20:00,34.74,34.77,34.74,34.75,28864.0,33.5993,33.6284,33.5993,33.609,28864.0
2024-01-24 11:25:00,34.75,34.78,34.74,34.76,45470.0,33.609,33.638,33.5993,33.6187,45470.0
2024-01-24 11:30:00,34.76,34.77,34.74,34.76,34536.0,33.6187,33.6284,33.5993,33.6187,34536.0
2024-01-24 11:35:00,34.75,34.76,34.74,34.76,24276.0,33.609,33.6187,33.5993,33.6187,24276.0
2024-01-24 11:40:00,34.76,34.79,34.75,34.76,28696.0,33.6187,33.6477,33.609,33.6187,28696.0
2024-01-24 11:45:00,34.76,34.79,34.75,34.79,22716.0,33.6187,33.6477,33.609,33.6477,22716.0
2024-01-24 11:50:00,34.79,34.81,34.79,34.8,28226.0,33.6477,33.667,33.6477,33.6574,28226.0
2024-01-24 11:55:00,34.8,34.8,34.74,34.77,97760.0,33.6574,33.6574,33.5993,33.6284,97760.0
2024-01-24 12:00:00,34.77,34.77,34.71,34.73,34712.0,33.6284,33.6284,33.5703,33.5897,34712.0
2024-01-24 12:05:00,34.73,34.74,34.71,34.73,27706.0,33.5897,33.5993,33.5703,33.5897,27706.0
2024-01-24 12:10:00,34.72,34.73,34.68,34.71,52232.0,33.58,33.5897,33.5413,33.5703,52232.0
2024-01-24 12:15:00,34.7,34.72,34.7,34.71,49646.0,33.5607,33.58,33.5607,33.5703,49646.0
2024-01-24 12:20:00,34.71,34.73,34.69,34.73,74474.0,33.5703,33.5897,33.551,33.5897,74474.0
2024-01-24 12:25:00,34.72,34.73,34.7,34.71,85252.0,33.58,33.5897,33.5607,33.5703,85252.0
2024-01-24 12:30:00,34.71,34.76,34.7,34.74,61398.0,33.5703,33.6187,33.5607,33.5993,61398.0
2024-01-24 12:35:00,34.74,34.74,34.71,34.71,31462.0,33.5993,33.5993,33.5703,33.5703,31462.0
2024-01-24 12:40:00,34.71,34.72,34.68,34.68,32488.0,33.5703,33.58,33.5413,33.5413,32488.0
2024-01-24 12:45:00,34.69,34.74,34.68,34.74,29622.0,33.551,33.5993,33.5413,33.5993,29622.0
2024-01-24 12:50:00,34.74,34.79,34.74,34.79,20708.0,33.5993,33.6477,33.5993,33.6477,20708.0
2024-01-24 12:55:00,34.79,34.82,34.77,34.78,32056.0,33.6477,33.6767,33.6284,33.638,32056.0
2024-01-24 13:00:00,34.78,34.79,34.72,34.73,40628.0,33.638,33.6477,33.58,33.5897,40628.0
2024-01-24 13:05:00,34.73,34.75,34.72,34.72,29036.0,33.5897,33.609,33.58,33.58,29036.0
2024-01-24 13:10:00,34.72,34.73,34.69,34.69,56830.0,33.58,33.5897,33.551,33.551,56830.0
2024-01-24 13:15:00,34.69,34.69,34.63,34.64,95412.0,33.551,33.551,33.493,33.5026,95412.0
2024-01-24 13:20:00,34.64,34.68,34.64,34.67,108870.0,33.5026,33.5413,33.5026,33.5316,108870.0
2024-01-24 13:25:00,34.66,34.67,34.65,34.66,27564.0,33.522,33.5316,33.5123,33.522,27564.0
2024-01-24 13:30:00,34.65,34.65,34.6,34.63,67912.0,33.5123,33.5123,33.4639,33.493,67912.0
2024-01-24 13:35:00,34.63,34.63,34.57,34.58,39854.0,33.493,33.493,33.4349,33.4446,39854.0
2024-01-24 13:40:00,34.57,34.6,34.56,34.57,47648.0,33.4349,33.4639,33.4253,33.4349,47648.0
2024-01-24 13:45:00,34.58,34.59,34.56,34.58,35630.0,33.4446,33.4543,33.4253,33.4446,35630.0
2024-01-24 13:50:00,34.59,34.6,34.57,34.58,16212.0,33.4543,33.4639,33.4349,33.4446,16212.0
2024-01-24 13:55:00,34.57,34.58,34.56,34.57,30268.0,33.4349,33.4446,33.4253,33.4349,30268.0
2024-01-24 14:00:00,34.57,34.57,34.54,34.55,30636.0,33.4349,33.4349,33.4059,33.4156,30636.0
2024-01-24 14:05:00,34.55,34.56,34.52,34.52,37628.0,33.4156,33.4253,33.3866,33.3866,37628.0
2024-01-24 14:10:00,34.52,34.54,34.51,34.52,43866.0,33.3866,33.4059,33.3769,33.3866,43866.0
2024-01-24 14:15:00,34.52,34.54,34.51,34.52,41818.0,33.3866,33.4059,33.3769,33.3866,41818.0
2024-01-24 14:20:00,34.52,34.52,34.49,34.49,45196.0,33.3866,33.3866,33.3576,33.3576,45196.0
2024-01-24 14:25:00,34.49,34.54,34.49,34.5,53630.0,33.3576,33.4059,33.3576,33.3672,53630.0
2024-01-24 14:30:00,34.5,34.52,34.46,34.47,48028.0,33.3672,33.3866,33.3285,33.3382,48028.0
2024-01-24 14:35:00,34.47,34.47,34.44,34.46,27736.0,33.3382,33.3382,33.3092,33.3285,27736.0
2024-01-24 14:40:00,34.46,34.51,34.46,34.51,35704.0,33.3285,33.3769,33.3285,33.3769,35704.0
2024-01-24 14:45:00,34.51,34.52,34.49,34.51,22840.0,33.3769,33.3866,33.3576,33.3769,22840.0
2024-01-24 14:50:00,34.51,34.54,34.5,34.52,24604.0,33.3769,33.4059,33.3672,33.3866,24604.0
2024-01-24 14:55:00,34.51,34.51,34.47,34.49,32396.0,33.3769,33.3769,33.3382,33.3576,32396.0
2024-01-24 15:00:00,34.48,34.5,34.45,34.49,35636.0,33.3479,33.3672,33.3189,33.3576,35636.0
2024-01-24 15:05:00,34.49,34.49,34.48,34.49,22552.0,33.3576,33.3576,33.3479,33.3576,22552.0
2024-01-24 15:10:00,34.49,34.52,34.45,34.47,94450.0,33.3576,33.3866,33.3189,33.3382,94450.0
2024-01-24 15:15:00,34.48,34.49,34.43,34.43,33014.0,33.3479,33.3576,33.2995,33.2995,33014.0
2024-01-24 15:20:00,34.43,34.47,34.43,34.47,38846.0,33.2995,33.3382,33.2995,33.3382,38846.0
2024-01-24 15:25:00,34.47,34.49,34.46,34.48,52644.0,33.3382,33.3576,33.3285,33.3479,52644.0
2024-01-24 15:30:00,34.48,34.51,34.47,34.48,40678.0,33.3479,33.3769,33.3382,33.3479,40678.0
2024-01-24 15:35:00,34.48,34.52,34.47,34.5,51952.0,33.3479,33.3866,33.3382,33.3672,51952.0
2024-01-24 15:40:00,34.5,34.52,34.49,34.5,68712.0,33.3672,33.3866,33.3576,33.3672,68712.0
2024-01-24 15:45:00,34.5,34.5,34.43,34.43,104138.0,33.3672,33.3672,33.2995,33.2995,104138.0
2024-01-24 15:50:00,34.42,34.44,34.4,34.42,171152.0,33.2898,33.3092,33.2705,33.2898,171152.0
2024-01-24 15:55:00,34.43,34.45,34.4,34.42,442020.0,33.2995,33.3189,33.2705,33.2898,442020.0
2024-01-25 09:30:00,34.59,34.72,34.55,34.69,189370.0,33.4543,33.58,33.4156,33.551,189370.0
2024-01-25 09:35:00,34.68,34.69,34.59,34.65,84120.0,33.5413,33.551,33.4543,33.5123,84120.0
2024-01-25 09:40:00,34.63,34.72,34.63,34.7,95424.0,33.493,33.58,33.493,33.5607,95424.0
2024-01-25 09:45:00,34.7,34.71,34.64,34.65,99680.0,33.5607,33.5703,33.5026,33.5123,99680.0
2024-01-25 09:50:00,34.65,34.7,34.64,34.68,73332.0,33.5123,33.5607,33.5026,33.5413,73332.0
2024-01-25 09:55:00,34.68,34.69,34.63,34.64,75862.0,33.5413,33.551,33.493,33.5026,75862.0
2024-01-25 10:00:00,34.65,34.67,34.6,34.65,98450.0,33.5123,33.5316,33.4639,33.5123,98450.0
2024-01-25 10:05:00,34.67,34.69,34.63,34.68,32754.0,33.5316,33.551,33.493,33.5413,32754.0
2024-01-25 10:10:00,34.68,34.71,34.63,34.66,63466.0,33.5413,33.5703,33.493,33.522,63466.0
2024-01-25 10:15:00,34.65,34.74,34.64,34.74,58104.0,33.5123,33.5993,33.5026,33.5993,58104.0
2024-01-25 10:20:00,34.74,34.79,34.74,34.76,51206.0,33.5993,33.6477,33.5993,33.6187,51206.0
2024-01-25 10:25:00,34.76,34.77,34.74,34.74,73766.0,33.6187,33.6284,33.5993,33.5993,73766.0
2024-01-25 10:30:00,34.74,34.76,34.68,34.68,32408.0,33.5993,33.6187,33.5413,33.5413,32408.0
2024-01-25 10:35:00,34.66,34.69,34.64,34.68,40840.0,33.522,33.551,33.5026,33.5413,40840.0
2024-01-25 10:40:00,34.68,34.7,34.67,34.7,29692.0,33.5413,33.5607,33.5316,33.5607,29692.0
2024-01-25 10:45:00,34.68,34.68,34.6,34.6,41492.0,33.5413,33.5413,33.4639,33.4639,41492.0
2024-01-25 10:50:00,34.6,34.63,34.59,34.62,36998.0,33.4639,33.493,33.4543,33.4833,36998.0
2024-01-25 10:55:00,34.6,34.63,34.59,34.63,30212.0,33.4639,33.493,33.4543,33.493,30212.0
2024-01-25 11:00:00,34.63,34.63,34.59,34.6,35028.0,33.493,33.493,33.4543,33.4639,35028.0
2024-01-25 11:05:00,34.6,34.63,34.59,34.59,32412.0,33.4639,33.493,33.4543,33.4543,32412.0
2024-01-25 11:10:00,34.59,34.6,34.56,34.59,40796.0,33.4543,33.4639,33.4253,33.4543,40796.0
2024-01-25 11:15:00,34.59,34.63,34.59,34.59,29594.0,33.4543,33.493,33.4543,33.4543,29594.0
2024-01-25 11:20:00,34.59,34.6,34.57,34.57,26750.0,33.4543,33.4639,33.4349,33.4349,26750.0
2024-01-25 11:25:00,34.57,34.59,34.57,34.59,60734.0,33.4349,33.4543,33.4349,33.4543,60734.0
2024-01-25 11:30:00,34.59,34.6,34.56,34.57,27834.0,33.4543,33.4639,33.4253,33.4349,27834.0
2024-01-25 11:35:00,34.56,34.57,34.53,34.53,25232.0,33.4253,33.4349,33.3962,33.3962,25232.0
2024-01-25 11:40:00,34.54,34.54,34.5,34.52,24726.0,33.4059,33.4059,33.3672,33.3866,24726.0
2024-01-25 11:45:00,34.52,34.57,34.52,34.54,39664.0,33.3866,33.4349,33.3866,33.4059,39664.0
2024-01-25 11:50:00,34.53,34.57,34.53,34.56,47128.0,33.3962,33.4349,33.3962,33.4253,47128.0
2024-01-25 11:55:00,34.56,34.57,34.52,34.57,33516.0,33.4253,33.4349,33.3866,33.4349,33516.0
2024-01-25 12:00:00,34.57,34.59,34.55,34.55,27346.0,33.4349,33.4543,33.4156,33.4156,27346.0
2024-01-25 12:05:00,34.55,34.57,34.54,34.55,40062.0,33.4156,33.4349,33.4059,33.4156,40062.0
2024-01-25 12:10:00,34.55,34.57,34.55,34.55,40574.0,33.4156,33.4349,33.4156,33.4156,40574.0
2024-01-25 12:15:00,34.55,34.58,34.53,34.54,62902.0,33.4156,33.4446,33.3962,33.4059,62902.0
2024-01-25 12:20:00,34.53,34.56,34.52,34.52,45116.0,33.3962,33.4253,33.3866,33.3866,45116.0
2024-01-25 12:25:00,34.52,34.54,34.5,34.51,47774.0,33.3866,33.4059,33.3672,33.3769,47774.0
2024-01-25 12:30:00,34.51,34.54,34.51,34.53,39818.0,33.3769,33.4059,33.3769,33.3962,39818.0
2024-01-25 12:35:00,34.53,34.54,34.52,34.52,33146.0,33.3962,33.4059,33.3866,33.3866,33146.0
2024-01-25 12:40:00,34.52,34.53,34.51,34.52,56700.0,33.3866,33.3962,33.3769,33.3866,56700.0
2024-01-25 12:45:00,34.52,34.53,34.49,34.5,32994.0,33.3866,33.3962,33.3576,33.3672,32994.0
2024-01-25 12:50:00,34.49,34.52,34.49,34.51,26036.0,33.3576,33.3866,33.3576,33.3769,26036.0
2024-01-25 12:55:00,34.51,34.55,34.51,34.55,84222.0,33.3769,33.4156,33.3769,33.4156,84222.0
2024-01-25 13:00:00,34.55,34.6,34.54,34.57,103882.0,33.4156,33.4639,33.4059,33.4349,103882.0
2024-01-25 13:05:00,34.58,34.59,34.52,34.52,33494.0,33.4446,33.4543,33.3866,33.3866,33494.0
2024-01-25 13:10:00,34.52,34.54,34.49,34.49,36156.0,33.3866,33.4059,33.3576,33.3576,36156.0
2024-01-25 13:15:00,34.49,34.49,34.46,34.47,31542.0,33.3576,33.3576,33.3285,33.3382,31542.0
2024-01-25 13:20:00,34.47,34.48,34.45,34.45,26470.0,33.3382,33.3479,33.3189,33.3189,26470.0
2024-01-25 13:25:00,34.46,34.47,34.44,34.44,38682.0,33.3285,33.3382,33.3092,33.3092,38682.0
2024-01-25 13:30:00,34.44,34.45,34.41,34.41,24812.0,33.3092,33.3189,33.2802,33.2802,24812.0
2024-01-25 13:35:00,34.41,34.44,34.41,34.43,39656.0,33.2802,33.3092,33.2802,33.2995,39656.0
2024-01-25 13:40:00,34.43,34.43,34.41,34.42,27236.0,33.2995,33.2995,33.2802,33.2898,27236.0
2024-01-25 13:45:00,34.41,34.41,34.38,34.41,30744.0,33.2802,33.2802,33.2512,33.2802,30744.0
2024-01-25 13:50:00,34.41,34.41,34.38,34.38,29950.0,33.2802,33.2802,33.2512,33.2512,29950.0
2024-01-25 13:55:00,34.38,34.4,34.37,34.38,40796.0,33.2512,33.2705,33.2415,33.2512,40796.0
2024-01-25 14:00:00,34.38,34.38,34.34,34.37,37516.0,33.2512,33.2512,33.2125,33.2415,37516.0
2024-01-25 14:05:00,34.37,34.4,34.35,34.38,32802.0,33.2415,33.2705,33.2221,33.2512,32802.0
2024-01-25 14:10:00,34.38,34.41,34.38,34.38,40460.0,33.2512,33.2802,33.2512,33.2512,40460.0
2024-01-25 14:15:00,34.38,34.42,34.37,34.41,35294.0,33.2512,33.2898,33.2415,33.2802,35294.0
2024-01-25 14:20:00,34.41,34.43,34.4,34.4,42804.0,33.2802,33.2995,33.2705,33.2705,42804.0
2024-01-25 14:25:00,34.4,34.44,34.4,34.43,40256.0,33.2705,33.3092,33.2705,33.2995,40256.0
2024-01-25 14:30:00,34.43,34.46,34.43,34.44,42108.0,33.2995,33.3285,33.2995,33.3092,42108.0
2024-01-25 14:35:00,34.43,34.44,34.41,34.42,34166.0,33.2995,33.3092,33.2802,33.2898,34166.0
2024-01-25 14:40:00,34.42,34.42,34.38,34.39,35522.0,33.2898,33.2898,33.2512,33.2608,35522.0
2024-01-25 14:45:00,34.39,34.41,34.38,34.41,23214.0,33.2608,33.2802,33.2512,33.2802,23214.0
2024-01-25 14:50:00,34.4,34.45,34.38,34.45,40468.0,33.2705,33.3189,33.2512,33.3189,40468.0
2024-01-25 14:55:00,34.45,34.45,34.43,34.45,27286.0,33.3189,33.3189,33.2995,33.3189,27286.0
2024-01-25 15:00:00,34.44,34.45,34.41,34.43,39904.0,33.3092,33.3189,33.2802,33.2995,39904.0
2024-01-25 15:05:00,34.43,34.46,34.43,34.45,29188.0,33.2995,33.3285,33.2995,33.3189,29188.0
2024-01-25 15:10:00,34.45,34.45,34.43,34.44,43526.0,33.3189,33.3189,33.2995,33.3092,43526.0
2024-01-25 15:15:00,34.44,34.46,34.41,34.46,52262.0,33.3092,33.3285,33.2802,33.3285,52262.0
2024-01-25 15:20:00,34.46,34.46,34.44,34.44,44088.0,33.3285,33.3285,33.3092,33.3092,44088.0
2024-01-25 15:25:00,34.45,34.47,34.44,34.46,48892.0,33.3189,33.3382,33.3092,33.3285,48892.0
2024-01-25 15:30:00,34.46,34.52,34.46,34.51,72136.0,33.3285,33.3866,33.3285,33.3769,72136.0
2024-01-25 15:35:00,34.51,34.53,34.5,34.52,65494.0,33.3769,33.3962,33.3672,33.3866,65494.0
2024-01-25 15:40:00,34.52,34.52,34.49,34.49,95368.0,33.3866,33.3866,33.3576,33.3576,95368.0
2024-01-25 15:45:00,34.49,34.49,34.46,34.48,84462.0,33.3576,33.3576,33.3285,33.3479,84462.0
2024-01-25 15:50:00,34.48,34.51,34.46,34.5,207282.0,33.3479,33.3769,33.3285,33.3672,207282.0
2024-01-25 15:55:00,34.5,34.61,34.49,34.6,474808.0,33.3672,33.4736,33.3576,33.4639,474808.0
2024-01-26 09:30:00,34.54,34.6,34.49,34.58,118740.0,33.4059,33.4639,33.3576,33.4446,118740.0
2024-01-26 09:35:00,34.58,34.59,34.49,34.54,49084.0,33.4446,33.4543,33.3576,33.4059,49084.0
2024-01-26 09:40:00,34.55,34.57,34.46,34.46,62158.0,33.4156,33.4349,33.3285,33.3285,62158.0
2024-01-26 09:45:00,34.46,34.46,34.38,34.43,68294.0,33.3285,33.3285,33.2512,33.2995,68294.0
2024-01-26 09:50:00,34.42,34.44,34.35,34.37,88640.0,33.2898,33.3092,33.2221,33.2415,88640.0
2024-01-26 09:55:00,34.38,34.44,34.35,34.43,40518.0,33.2512,33.3092,33.2221,33.2995,40518.0
2024-01-26 10:00:00,34.42,34.44,34.37,34.41,48750.0,33.2898,33.3092,33.2415,33.2802,48750.0
2024-01-26 10:05:00,34.4,34.41,34.33,34.34,43054.0,33.2705,33.2802,33.2028,33.2125,43054.0
2024-01-26 10:10:00,34.34,34.37,34.32,34.34,66374.0,33.2125,33.2415,33.1931,33.2125,66374.0
2024-01-26 10:15:00,34.33,34.35,34.31,34.32,25378.0,33.2028,33.2221,33.1835,33.1931,25378.0
2024-01-26 10:20:00,34.32,34.35,34.31,34.34,53982.0,33.1931,33.2221,33.1835,33.2125,53982.0
2024-01-26 10:25:00,34.34,34.37,34.33,34.34,96640.0,33.2125,33.2415,33.2028,33.2125,96640.0
2024-01-26 10:30:00,34.34,34.38,34.34,34.37,85290.0,33.2125,33.2512,33.2125,33.2415,85290.0
2024-01-26 10:35:00,34.36,34.4,34.33,34.33,34894.0,33.2318,33.2705,33.2028,33.2028,34894.0
2024-01-26 10:40:00,34.33,34.4,34.33,34.4,38074.0,33.2028,33.2705,33.2028,33.2705,38074.0
2024-01-26 10:45:00,34.4,34.43,34.4,34.41,40612.0,33.2705,33.2995,33.2705,33.2802,40612.0
2024-01-26 10:50:00,34.42,34.45,34.38,34.38,29438.0,33.2898,33.3189,33.2512,33.2512,29438.0
2024-01-26 10:55:00,34.38,34.39,34.36,34.39,50374.0,33.2512,33.2608,33.2318,33.2608,50374.0
2024-01-26 11:00:00,34.39,34.4,34.35,34.35,30766.0,33.2608,33.2705,33.2221,33.2221,30766.0
2024-01-26 11:05:00,34.35,34.36,34.34,34.34,26150.0,33.2221,33.2318,33.2125,33.2125,26150.0
2024-01-26 11:10:00,34.34,34.36,34.34,34.35,37618.0,33.2125,33.2318,33.2125,33.2221,37618.0
2024-01-26 11:15:00,34.35,34.4,34.34,34.35,75364.0,33.2221,33.2705,33.2125,33.2221,75364.0
2024-01-26 11:20:00,34.35,34.4,34.34,34.4,37890.0,33.2221,33.2705,33.2125,33.2705,37890.0
2024-01-26 11:25:00,34.4,34.4,34.36,34.36,30572.0,33.2705,33.2705,33.2318,33.2318,30572.0
2024-01-26 11:30:00,34.35,34.35,34.3,34.31,31542.0,33.2221,33.2221,33.1738,33.1835,31542.0
2024-01-26 11:35:00,34.31,34.32,34.3,34.31,35946.0,33.1835,33.1931,33.1738,33.1835,35946.0
2024-01-26 11:40:00,34.31,34.32,34.28,34.3,20250.0,33.1835,33.1931,33.1544,33.1738,20250.0
2024-01-26 11:45:00,34.3,34.31,34.27,34.31,17448.0,33.1738,33.1835,33.1448,33.1835,17448.0
2024-01-26 11:50:00,34.3,34.31,34.29,34.3,29290.0,33.1738,33.1835,33.1641,33.1738,29290.0
2024-01-26 11:55:00,34.3,34.31,34.28,34.28,71422.0,33.1738,33.1835,33.1544,33.1544,71422.0
2024-01-26 12:00:00,34.28,34.31,34.28,34.3,54972.0,33.1544,33.1835,33.1544,33.1738,54972.0
2024-01-26 12:05:00,34.31,34.31,34.28,34.29,30458.0,33.1835,33.1835,33.1544,33.1641,30458.0
2024-01-26 12:10:00,34.28,34.31,34.27,34.31,27216.0,33.1544,33.1835,33.1448,33.1835,27216.0
2024-01-26 12:15:00,34.31,34.33,34.31,34.32,49302.0,33.1835,33.2028,33.1835,33.1931,49302.0
2024-01-26 12:20:00,34.32,34.33,34.29,34.3,22696.0,33.1931,33.2028,33.1641,33.1738,22696.0
2024-01-26 12:25:00,34.3,34.31,34.29,34.3,12970.0,33.1738,33.1835,33.1641,33.1738,12970.0
2024-01-26 12:30:00,34.3,34.3,34.26,34.27,13540.0,33.1738,33.1738,33.1351,33.1448,13540.0
2024-01-26 12:35:00,34.26,34.27,34.21,34.23,43946.0,33.1351,33.1448,33.0867,33.1061,43946.0
2024-01-26 12:40:00,34.23,34.23,34.2,34.21,28594.0,33.1061,33.1061,33.0771,33.0867,28594.0
2024-01-26 12:45:00,34.2,34.22,34.17,34.18,22668.0,33.0771,33.0964,33.0481,33.0577,22668.0
2024-01-26 12:50:00,34.18,34.2,34.18,34.2,28204.0,33.0577,33.0771,33.0577,33.0771,28204.0
2024-01-26 12:55:00,34.2,34.2,34.17,34.19,17940.0,33.0771,33.0771,33.0481,33.0674,17940.0
2024-01-26 13:00:00,34.18,34.19,34.16,34.19,21590.0,33.0577,33.0674,33.0384,33.0674,21590.0
2024-01-26 13:05:00,34.18,34.18,34.16,34.17,15506.0,33.0577,33.0577,33.0384,33.0481,15506.0
2024-01-26 13:10:00,34.17,34.2,34.17,34.17,29142.0,33.0481,33.0771,33.0481,33.0481,29142.0
2024-01-26 13:15:00,34.17,34.18,34.15,34.16,39280.0,33.0481,33.0577,33.0287,33.0384,39280.0
2024-01-26 13:20:00,34.15,34.19,34.15,34.19,25854.0,33.0287,33.0674,33.0287,33.0674,25854.0
2024-01-26 13:25:00,34.2,34.2,34.16,34.17,26210.0,33.0771,33.0771,33.0384,33.0481,26210.0
2024-01-26 13:30:00,34.17,34.24,34.17,34.24,93582.0,33.0481,33.1158,33.0481,33.1158,93582.0
2024-01-26 13:35:00,34.24,34.24,34.21,34.21,33196.0,33.1158,33.1158,33.0867,33.0867,33196.0
2024-01-26 13:40:00,34.21,34.21,34.17,34.19,25968.0,33.0867,33.0867,33.0481,33.0674,25968.0
2024-01-26 13:45:00,34.19,34.2,34.17,34.2,34996.0,33.0674,33.0771,33.0481,33.0771,34996.0
2024-01-26 13:50:00,34.2,34.21,34.17,34.17,29706.0,33.0771,33.0867,33.0481,33.0481,29706.0
2024-01-26 13:55:00,34.18,34.19,34.15,34.17,53806.0,33.0577,33.0674,33.0287,33.0481,53806.0
2024-01-26 14:00:00,34.17,34.19,34.16,34.18,58604.0,33.0481,33.0674,33.0384,33.0577,58604.0
2024-01-26 14:05:00,34.18,34.18,34.15,34.16,44138.0,33.0577,33.0577,33.0287,33.0384,44138.0
2024-01-26 14:10:00,34.16,34.16,34.13,34.16,34662.0,33.0384,33.0384,33.0094,33.0384,34662.0
2024-01-26 14:15:00,34.16,34.21,34.15,34.21,69524.0,33.0384,33.0867,33.0287,33.0867,69524.0
2024-01-26 14:20:00,34.21,34.24,34.2,34.21,30258.0,33.0867,33.1158,33.0771,33.0867,30258.0
2024-01-26 14:25:00,34.22,34.25,34.2,34.25,50280.0,33.0964,33.1254,33.0771,33.1254,50280.0
2024-01-26 14:30:00,34.25,34.26,34.21,34.22,27880.0,33.1254,33.1351,33.0867,33.0964,27880.0
2024-01-26 14:35:00,34.22,34.24,34.21,34.24,27750.0,33.0964,33.1158,33.0867,33.1158,27750.0
2024-01-26 14:40:00,34.24,34.27,34.24,34.26,22628.0,33.1158,33.1448,33.1158,33.1351,22628.0
2024-01-26 14:45:00,34.26,34.26,34.22,34.23,32036.0,33.1351,33.1351,33.0964,33.1061,32036.0
2024-01-26 14:50:00,34.23,34.24,34.22,34.22,39704.0,33.1061,33.1158,33.0964,33.0964,39704.0
2024-01-26 14:55:00,34.22,34.27,34.21,34.25,22888.0,33.0964,33.1448,33.0867,33.1254,22888.0
2024-01-26 15:00:00,34.25,34.26,34.24,34.25,18586.0,33.1254,33.1351,33.1158,33.1254,18586.0
2024-01-26 15:05:00,34.24,34.24,34.22,34.22,34028.0,33.1158,33.1158,33.0964,33.0964,34028.0
2024-01-26 15:10:00,34.22,34.24,34.21,34.23,30926.0,33.0964,33.1158,33.0867,33.1061,30926.0
2024-01-26 15:15:00,34.23,34.24,34.23,34.24,25534.0,33.1061,33.1158,33.1061,33.1158,25534.0
2024-01-26 15:20:00,34.24,34.24,34.21,34.21,60698.0,33.1158,33.1158,33.0867,33.0867,60698.0
2024-01-26 15:25:00,34.21,34.24,34.21,34.21,62612.0,33.0867,33.1158,33.0867,33.0867,62612.0
2024-01-26 15:30:00,34.22,34.22,34.17,34.19,62624.0,33.0964,33.0964,33.0481,33.0674,62624.0
2024-01-26 15:35:00,34.19,34.2,34.17,34.19,52358.0,33.0674,33.0771,33.0481,33.0674,52358.0
2024-01-26 15:40:00,34.18,34.2,34.17,34.2,63386.0,33.0577,33.0771,33.0481,33.0771,63386.0
2024-01-26 15:45:00,34.2,34.21,34.18,34.19,96668.0,33.0771,33.0867,33.0577,33.0674,96668.0
2024-01-26 15:50:00,34.19,34.2,34.16,34.2,222992.0,33.0674,33.0771,33.0384,33.0771,222992.0
2024-01-26 15:55:00,34.2,34.23,34.17,34.2,426054.0,33.0771,33.1061,33.0481,33.0771,426054.0
2024-01-29 09:30:00,34.06,34.13,34.02,34.03,189716.0,32.9417,33.0094,32.903,32.9127,189716.0
2024-01-29 09:35:00,34.04,34.13,34.02,34.07,51832.0,32.9223,33.0094,32.903,32.9513,51832.0
2024-01-29 09:40:00,34.06,34.17,34.05,34.14,99928.0,32.9417,33.0481,32.932,33.019,99928.0
2024-01-29 09:45:00,34.13,34.15,34.07,34.09,78810.0,33.0094,33.0287,32.9513,32.9707,78810.0
2024-01-29 09:50:00,34.09,34.15,34.08,34.12,55802.0,32.9707,33.0287,32.961,32.9997,55802.0
2024-01-29 09:55:00,34.12,34.17,34.1,34.16,101240.0,32.9997,33.0481,32.9804,33.0384,101240.0
2024-01-29 10:00:00,34.16,34.24,34.15,34.21,66254.0,33.0384,33.1158,33.0287,33.0867,66254.0
2024-01-29 10:05:00,34.21,34.21,34.17,34.19,26860.0,33.0867,33.0867,33.0481,33.0674,26860.0
2024-01-29 10:10:00,34.19,34.19,34.12,34.13,28012.0,33.0674,33.0674,32.9997,33.0094,28012.0
2024-01-29 10:15:00,34.13,34.17,34.13,34.16,36374.0,33.0094,33.0481,33.0094,33.0384,36374.0
2024-01-29 10:20:00,34.15,34.16,34.1,34.13,51822.0,33.0287,33.0384,32.9804,33.0094,51822.0
2024-01-29 10:25:00,34.13,34.14,34.1,34.12,36548.0,33.0094,33.019,32.9804,32.9997,36548.0
2024-01-29 10:30:00,34.12,34.14,34.1,34.1,45276.0,32.9997,33.019,32.9804,32.9804,45276.0
2024-01-29 10:35:00,34.1,34.14,34.09,34.11,35604.0,32.9804,33.019,32.9707,32.99,35604.0
2024-01-29 10:40:00,34.1,34.11,34.03,34.04,161080.0,32.9804,32.99,32.9127,32.9223,161080.0
2024-01-29 10:45:00,34.05,34.05,33.98,33.99,55964.0,32.932,32.932,32.8643,32.874,55964.0
2024-01-29 10:50:00,33.99,34.02,33.98,34.01,48772.0,32.874,32.903,32.8643,32.8933,48772.0
2024-01-29 10:55:00,34.01,34.02,33.97,33.99,52568.0,32.8933,32.903,32.8546,32.874,52568.0
2024-01-29 11:00:00,33.99,34.03,33.95,33.95,88050.0,32.874,32.9127,32.8353,32.8353,88050.0
2024-01-29 11:05:00,33.95,33.95,33.91,33.92,49832.0,32.8353,32.8353,32.7966,32.8063,49832.0
2024-01-29 11:10:00,33.92,33.93,33.91,33.93,73390.0,32.8063,32.8159,32.7966,32.8159,73390.0
2024-01-29 11:15:00,33.93,33.93,33.9,33.91,53800.0,32.8159,32.8159,32.7869,32.7966,53800.0
2024-01-29 11:20:00,33.91,33.95,33.91,33.95,70542.0,32.7966,32.8353,32.7966,32.8353,70542.0
2024-01-29 11:25:00,33.95,33.96,33.93,33.95,74190.0,32.8353,32.845,32.8159,32.8353,74190.0
2024-01-29 11:30:00,33.94,33.96,33.93,33.96,48492.0,32.8256,32.845,32.8159,32.845,48492.0
2024-01-29 11:35:00,33.96,33.98,33.95,33.97,68048.0,32.845,32.8643,32.8353,32.8546,68048.0
2024-01-29 11:40:00,33.97,33.97,33.93,33.93,55944.0,32.8546,32.8546,32.8159,32.8159,55944.0
2024-01-29 11:45:00,33.92,33.93,33.88,33.88,218012.0,32.8063,32.8159,32.7676,32.7676,218012.0
2024-01-29 11:50:00,33.88,33.88,33.83,33.83,139874.0,32.7676,32.7676,32.7192,32.7192,139874.0
2024-01-29 11:55:00,33.83,33.86,33.81,33.86,317392.0,32.7192,32.7482,32.6999,32.7482,317392.0
2024-01-29 12:00:00,33.86,33.87,33.8,33.81,109298.0,32.7482,32.7579,32.6902,32.6999,109298.0
2024-01-29 12:05:00,33.8,33.92,33.8,33.91,49950.0,32.6902,32.8063,32.6902,32.7966,49950.0
2024-01-29 12:10:00,33.91,33.92,33.9,33.92,45442.0,32.7966,32.8063,32.7869,32.8063,45442.0
2024-01-29 12:15:00,33.93,33.94,33.91,33.91,26858.0,32.8159,32.8256,32.7966,32.7966,26858.0
2024-01-29 12:20:00,33.91,33.94,33.9,33.92,36570.0,32.7966,32.8256,32.7869,32.8063,36570.0
2024-01-29 12:25:00,33.92,33.96,33.92,33.94,101830.0,32.8063,32.845,32.8063,32.8256,101830.0
2024-01-29 12:30:00,33.94,33.97,33.94,33.96,114322.0,32.8256,32.8546,32.8256,32.845,114322.0
2024-01-29 12:35:00,33.95,33.96,33.93,33.94,25978.0,32.8353,32.845,32.8159,32.8256,25978.0
2024-01-29 12:40:00,33.94,33.97,33.92,33.96,26580.0,32.8256,32.8546,32.8063,32.845,26580.0
2024-01-29 12:45:00,33.96,33.97,33.93,33.95,33512.0,32.845,32.8546,32.8159,32.8353,33512.0
2024-01-29 12:50:00,33.95,33.96,33.94,33.95,16136.0,32.8353,32.845,32.8256,32.8353,16136.0
2024-01-29 12:55:00,33.95,33.97,33.94,33.96,111270.0,32.8353,32.8546,32.8256,32.845,111270.0
2024-01-29 13:00:00,33.95,33.97,33.94,33.97,18178.0,32.8353,32.8546,32.8256,32.8546,18178.0
2024-01-29 13:05:00,33.97,33.97,33.95,33.96,19402.0,32.8546,32.8546,32.8353,32.845,19402.0
2024-01-29 13:10:00,33.95,33.98,33.95,33.98,36232.0,32.8353,32.8643,32.8353,32.8643,36232.0
2024-01-29 13:15:00,33.98,33.99,33.97,33.98,19002.0,32.8643,32.874,32.8546,32.8643,19002.0
2024-01-29 13:20:00,33.98,34.05,33.98,34.05,25934.0,32.8643,32.932,32.8643,32.932,25934.0
2024-01-29 13:25:00,34.05,34.1,34.04,34.1,33466.0,32.932,32.9804,32.9223,32.9804,33466.0
2024-01-29 13:30:00,34.1,34.12,34.08,34.08,34896.0,32.9804,32.9997,32.961,32.961,34896.0
2024-01-29 13:35:00,34.08,34.08,34.05,34.06,16814.0,32.961,32.961,32.932,32.9417,16814.0
2024-01-29 13:40:00,34.06,34.06,34.05,34.06,41548.0,32.9417,32.9417,32.932,32.9417,41548.0
2024-01-29 13:45:00,34.06,34.06,34.05,34.05,22146.0,32.9417,32.9417,32.932,32.932,22146.0
2024-01-29 13:50:00,34.05,34.06,34.02,34.05,60934.0,32.932,32.9417,32.903,32.932,60934.0
2024-01-29 13:55:00,34.05,34.09,34.04,34.07,59106.0,32.932,32.9707,32.9223,32.9513,59106.0
2024-01-29 14:00:00,34.07,34.1,34.06,34.1,46168.0,32.9513,32.9804,32.9417,32.9804,46168.0
2024-01-29 14:05:00,34.1,34.14,34.1,34.12,53444.0,32.9804,33.019,32.9804,32.9997,53444.0
2024-01-29 14:10:00,34.12,34.15,34.11,34.12,27030.0,32.9997,33.0287,32.99,32.9997,27030.0
2024-01-29 14:15:00,34.11,34.15,34.11,34.13,24214.0,32.99,33.0287,32.99,33.0094,24214.0
2024-01-29 14:20:00,34.13,34.16,34.13,34.16,19580.0,33.0094,33.0384,33.0094,33.0384,19580.0
2024-01-29 14:25:00,34.16,34.16,34.15,34.16,24088.0,33.0384,33.0384,33.0287,33.0384,24088.0
2024-01-29 14:30:00,34.16,34.17,34.15,34.16,22152.0,33.0384,33.0481,33.0287,33.0384,22152.0
2024-01-29 14:35:00,34.16,34.18,34.15,34.16,19876.0,33.0384,33.0577,33.0287,33.0384,19876.0
2024-01-29 14:40:00,34.16,34.18,34.15,34.16,28408.0,33.0384,33.0577,33.0287,33.0384,28408.0
2024-01-29 14:45:00,34.16,34.17,34.13,34.13,30654.0,33.0384,33.0481,33.0094,33.0094,30654.0
2024-01-29 14:50:00,34.13,34.14,34.12,34.13,22050.0,33.0094,33.019,32.9997,33.0094,22050.0
2024-01-29 14:55:00,34.13,34.13,34.11,34.13,35332.0,33.0094,33.0094,32.99,33.0094,35332.0
2024-01-29 15:00:00,34.13,34.2,34.13,34.2,87300.0,33.0094,33.0771,33.0094,33.0771,87300.0
2024-01-29 15:05:00,34.2,34.24,34.18,34.22,73194.0,33.0771,33.1158,33.0577,33.0964,73194.0
2024-01-29 15:10:00,34.22,34.22,34.18,34.18,64482.0,33.0964,33.0964,33.0577,33.0577,64482.0
2024-01-29 15:15:00,34.18,34.23,34.18,34.23,45222.0,33.0577,33.1061,33.0577,33.1061,45222.0
2024-01-29 15:20:00,34.24,34.27,34.22,34.26,28934.0,33.1158,33.1448,33.0964,33.1351,28934.0
2024-01-29 15:25:00,34.26,34.27,34.23,34.24,60660.0,33.1351,33.1448,33.1061,33.1158,60660.0
2024-01-29 15:30:00,34.24,34.25,34.22,34.22,41216.0,33.1158,33.1254,33.0964,33.0964,41216.0
2024-01-29 15:35:00,34.22,34.24,34.21,34.24,59344.0,33.0964,33.1158,33.0867,33.1158,59344.0
2024-01-29 15:40:00,34.24,34.24,34.21,34.22,73794.0,33.1158,33.1158,33.0867,33.0964,73794.0
2024-01-29 15:45:00,34.22,34.23,34.21,34.22,75082.0,33.0964,33.1061,33.0867,33.0964,75082.0
2024-01-29 15:50:00,34.22,34.27,34.21,34.26,163236.0,33.0964,33.1448,33.0867,33.1351,163236.0
2024-01-29 15:55:00,34.26,34.31,34.24,34.31,334464.0,33.1351,33.1835,33.1158,33.1835,334464.0
2024-01-30 09:30:00,34.25,34.26,34.12,34.22,105742.0,33.1254,33.1351,32.9997,33.0964,105742.0
2024-01-30 09:35:00,34.23,34.38,34.22,34.38,88110.0,33.1061,33.2512,33.0964,33.2512,88110.0
2024-01-30 09:40:00,34.38,34.38,34.28,34.32,54232.0,33.2512,33.2512,33.1544,33.1931,54232.0
2024-01-30 09:45:00,34.33,34.33,34.28,34.29,49954.0,33.2028,33.2028,33.1544,33.1641,49954.0
2024-01-30 09:50:00,34.28,34.32,34.26,34.27,97924.0,33.1544,33.1931,33.1351,33.1448,97924.0
2024-01-30 09:55:00,34.27,34.29,34.24,34.24,62588.0,33.1448,33.1641,33.1158,33.1158,62588.0
2024-01-30 10:00:00,34.25,34.25,34.19,34.21,108012.0,33.1254,33.1254,33.0674,33.0867,108012.0
2024-01-30 10:05:00,34.21,34.25,34.19,34.22,64628.0,33.0867,33.1254,33.0674,33.0964,64628.0
2024-01-30 10:10:00,34.21,34.22,34.16,34.17,47532.0,33.0867,33.0964,33.0384,33.0481,47532.0
2024-01-30 10:15:00,34.17,34.21,34.13,34.17,62840.0,33.0481,33.0867,33.0094,33.0481,62840.0
2024-01-30 10:20:00,34.17,34.21,34.14,34.2,70788.0,33.0481,33.0867,33.019,33.0771,70788.0
2024-01-30 10:25:00,34.2,34.2,34.15,34.2,43486.0,33.0771,33.0771,33.0287,33.0771,43486.0
2024-01-30 10:30:00,34.2,34.24,34.18,34.21,49848.0,33.0771,33.1158,33.0577,33.0867,49848.0
2024-01-30 10:35:00,34.22,34.26,34.19,34.24,54810.0,33.0964,33.1351,33.0674,33.1158,54810.0
2024-01-30 10:40:00,34.24,34.28,34.24,34.27,36316.0,33.1158,33.1544,33.1158,33.1448,36316.0
2024-01-30 10:45:00,34.26,34.29,34.24,34.27,45630.0,33.1351,33.1641,33.1158,33.1448,45630.0
2024-01-30 10:50:00,34.27,34.29,34.25,34.27,38636.0,33.1448,33.1641,33.1254,33.1448,38636.0
2024-01-30 10:55:00,34.27,34.34,34.26,34.31,75780.0,33.1448,33.2125,33.1351,33.1835,75780.0
2024-01-30 11:00:00,34.31,34.35,34.29,34.35,53264.0,33.1835,33.2221,33.1641,33.2221,53264.0
2024-01-30 11:05:00,34.35,34.37,34.34,34.37,42826.0,33.2221,33.2415,33.2125,33.2415,42826.0
2024-01-30 11:10:00,34.37,34.38,34.34,34.35,44000.0,33.2415,33.2512,33.2125,33.2221,44000.0
2024-01-30 11:15:00,34.35,34.4,34.34,34.39,31360.0,33.2221,33.2705,33.2125,33.2608,31360.0
2024-01-30 11:20:00,34.39,34.42,34.38,34.41,47568.0,33.2608,33.2898,33.2512,33.2802,47568.0
2024-01-30 11:25:00,34.4,34.44,34.4,34.42,34444.0,33.2705,33.3092,33.2705,33.2898,34444.0
2024-01-30 11:30:00,34.41,34.42,34.4,34.41,34670.0,33.2802,33.2898,33.2705,33.2802,34670.0
2024-01-30 11:35:00,34.41,34.42,34.4,34.41,40906.0,33.2802,33.2898,33.2705,33.2802,40906.0
2024-01-30 11:40:00,34.41,34.44,34.41,34.43,34504.0,33.2802,33.3092,33.2802,33.2995,34504.0
2024-01-30 11:45:00,34.44,34.49,34.44,34.48,28968.0,33.3092,33.3576,33.3092,33.3479,28968.0
2024-01-30 11:50:00,34.47,34.49,34.46,34.49,25500.0,33.3382,33.3576,33.3285,33.3576,25500.0
2024-01-30 11:55:00,34.49,34.52,34.48,34.52,48062.0,33.3576,33.3866,33.3479,33.3866,48062.0
2024-01-30 12:00:00,34.52,34.53,34.51,34.52,28820.0,33.3866,33.3962,33.3769,33.3866,28820.0
2024-01-30 12:05:00,34.52,34.56,34.51,34.55,49764.0,33.3866,33.4253,33.3769,33.4156,49764.0
2024-01-30 12:10:00,34.55,34.57,34.54,34.55,58016.0,33.4156,33.4349,33.4059,33.4156,58016.0
2024-01-30 12:15:00,34.54,34.55,34.53,34.54,28492.0,33.4059,33.4156,33.3962,33.4059,28492.0
2024-01-30 12:20:00,34.54,34.57,34.54,34.56,30714.0,33.4059,33.4349,33.4059,33.4253,30714.0
2024-01-30 12:25:00,34.56,34.56,34.53,34.56,37170.0,33.4253,33.4253,33.3962,33.4253,37170.0
2024-01-30 12:30:00,34.55,34.57,34.52,34.55,69210.0,33.4156,33.4349,33.3866,33.4156,69210.0
2024-01-30 12:35:00,34.55,34.58,34.54,34.55,34382.0,33.4156,33.4446,33.4059,33.4156,34382.0
2024-01-30 12:40:00,34.55,34.56,34.52,34.52,53832.0,33.4156,33.4253,33.3866,33.3866,53832.0
2024-01-30 12:45:00,34.53,34.55,34.52,34.53,48262.0,33.3962,33.4156,33.3866,33.3962,48262.0
2024-01-30 12:50:00,34.53,34.54,34.47,34.47,44744.0,33.3962,33.4059,33.3382,33.3382,44744.0
2024-01-30 12:55:00,34.47,34.48,34.43,34.44,36278.0,33.3382,33.3479,33.2995,33.3092,36278.0
2024-01-30 13:00:00,34.44,34.45,34.42,34.43,21722.0,33.3092,33.3189,33.2898,33.2995,21722.0
2024-01-30 13:05:00,34.43,34.44,34.41,34.43,31982.0,33.2995,33.3092,33.2802,33.2995,31982.0
2024-01-30 13:10:00,34.43,34.46,34.42,34.45,31192.0,33.2995,33.3285,33.2898,33.3189,31192.0
2024-01-30 13:15:00,34.44,34.45,34.41,34.43,58116.0,33.3092,33.3189,33.2802,33.2995,58116.0
2024-01-30 13:20:00,34.43,34.48,34.42,34.48,16658.0,33.2995,33.3479,33.2898,33.3479,16658.0
2024-01-30 13:25:00,34.48,34.5,34.46,34.49,38142.0,33.3479,33.3672,33.3285,33.3576,38142.0
2024-01-30 13:30:00,34.49,34.52,34.48,34.52,24626.0,33.3576,33.3866,33.3479,33.3866,24626.0
2024-01-30 13:35:00,34.53,34.55,34.52,34.52,26174.0,33.3962,33.4156,33.3866,33.3866,26174.0
2024-01-30 13:40:00,34.52,34.54,34.52,34.53,28494.0,33.3866,33.4059,33.3866,33.3962,28494.0
2024-01-30 13:45:00,34.53,34.53,34.51,34.52,16798.0,33.3962,33.3962,33.3769,33.3866,16798.0
2024-01-30 13:50:00,34.52,34.52,34.5,34.51,15938.0,33.3866,33.3866,33.3672,33.3769,15938.0
2024-01-30 13:55:00,34.51,34.53,34.51,34.52,12342.0,33.3769,33.3962,33.3769,33.3866,12342.0
2024-01-30 14:00:00,34.53,34.55,34.51,34.52,16976.0,33.3962,33.4156,33.3769,33.3866,16976.0
2024-01-30 14:05:00,34.52,34.55,34.51,34.54,18686.0,33.3866,33.4156,33.3769,33.4059,18686.0
2024-01-30 14:10:00,34.54,34.57,34.52,34.56,24920.0,33.4059,33.4349,33.3866,33.4253,24920.0
2024-01-30 14:15:00,34.56,34.56,34.54,34.55,16256.0,33.4253,33.4253,33.4059,33.4156,16256.0
2024-01-30 14:20:00,34.55,34.55,34.54,34.55,24746.0,33.4156,33.4156,33.4059,33.4156,24746.0
2024-01-30 14:25:00,34.55,34.55,34.52,34.53,30202.0,33.4156,33.4156,33.3866,33.3962,30202.0
2024-01-30 14:30:00,34.52,34.52,34.5,34.51,41784.0,33.3866,33.3866,33.3672,33.3769,41784.0
2024-01-30 14:35:00,34.51,34.51,34.48,34.48,33656.0,33.3769,33.3769,33.3479,33.3479,33656.0
2024-01-30 14:40:00,34.48,34.49,34.47,34.48,21976.0,33.3479,33.3576,33.3382,33.3479,21976.0
2024-01-30 14:45:00,34.48,34.49,34.46,34.48,23776.0,33.3479,33.3576,33.3285,33.3479,23776.0
2024-01-30 14:50:00,34.48,34.51,34.48,34.49,22302.0,33.3479,33.3769,33.3479,33.3576,22302.0
2024-01-30 14:55:00,34.49,34.52,34.49,34.52,34912.0,33.3576,33.3866,33.3576,33.3866,34912.0
2024-01-30 15:00:00,34.52,34.52,34.5,34.51,23474.0,33.3866,33.3866,33.3672,33.3769,23474.0
2024-01-30 15:05:00,34.5,34.5,34.46,34.46,45330.0,33.3672,33.3672,33.3285,33.3285,45330.0
2024-01-30 15:10:00,34.46,34.51,34.46,34.49,41136.0,33.3285,33.3769,33.3285,33.3576,41136.0
2024-01-30 15:15:00,34.49,34.49,34.47,34.49,33630.0,33.3576,33.3576,33.3382,33.3576,33630.0
2024-01-30 15:20:00,34.49,34.49,34.48,34.49,71788.0,33.3576,33.3576,33.3479,33.3576,71788.0
2024-01-30 15:25:00,34.48,34.52,34.48,34.49,37510.0,33.3479,33.3866,33.3479,33.3576,37510.0
2024-01-30 15:30:00,34.49,34.5,34.45,34.47,39226.0,33.3576,33.3672,33.3189,33.3382,39226.0
2024-01-30 15:35:00,34.47,34.47,34.45,34.46,38762.0,33.3382,33.3382,33.3189,33.3285,38762.0
2024-01-30 15:40:00,34.46,34.47,34.45,34.47,44482.0,33.3285,33.3382,33.3189,33.3382,44482.0
2024-01-30 15:45:00,34.47,34.52,34.47,34.51,84680.0,33.3382,33.3866,33.3382,33.3769,84680.0
2024-01-30 15:50:00,34.51,34.57,34.51,34.57,326500.0,33.3769,33.4349,33.3769,33.4349,326500.0
2024-01-30 15:55:00,34.57,34.57,34.55,34.56,543208.0,33.4349,33.4349,33.4156,33.4253,543208.0
2024-01-31 09:30:00,34.23,34.48,34.23,34.28,184230.0,33.2953,33.5385,33.2953,33.344,184230.0
2024-01-31 09:35:00,34.28,34.46,34.28,34.42,64970.0,33.344,33.519,33.344,33.4801,64970.0
2024-01-31 09:40:00,34.42,34.48,34.4,34.41,48494.0,33.4801,33.5385,33.4607,33.4704,48494.0
2024-01-31 09:45:00,34.41,34.53,34.41,34.49,102748.0,33.4704,33.5871,33.4704,33.5482,102748.0
2024-01-31 09:50:00,34.49,34.51,34.35,34.39,72228.0,33.5482,33.5677,33.412,33.451,72228.0
2024-01-31 09:55:00,34.38,34.38,34.34,34.38,55226.0,33.4412,33.4412,33.4023,33.4412,55226.0
2024-01-31 10:00:00,34.37,34.4,34.34,34.37,53504.0,33.4315,33.4607,33.4023,33.4315,53504.0
2024-01-31 10:05:00,34.37,34.4,34.35,34.4,52122.0,33.4315,33.4607,33.412,33.4607,52122.0
2024-01-31 10:10:00,34.42,34.45,34.38,34.4,110958.0,33.4801,33.5093,33.4412,33.4607,110958.0
2024-01-31 10:15:00,34.4,34.45,34.35,34.45,84212.0,33.4607,33.5093,33.412,33.5093,84212.0
2024-01-31 10:20:00,34.45,34.52,34.45,34.48,52762.0,33.5093,33.5774,33.5093,33.5385,52762.0
2024-01-31 10:25:00,34.48,34.52,34.47,34.49,86830.0,33.5385,33.5774,33.5288,33.5482,86830.0
2024-01-31 10:30:00,34.49,34.49,34.35,34.37,102086.0,33.5482,33.5482,33.412,33.4315,102086.0
2024-01-31 10:35:00,34.37,34.38,34.33,34.37,49628.0,33.4315,33.4412,33.3926,33.4315,49628.0
2024-01-31 10:40:00,34.37,34.41,34.36,34.4,34648.0,33.4315,33.4704,33.4218,33.4607,34648.0
2024-01-31 10:45:00,34.4,34.4,34.35,34.37,37122.0,33.4607,33.4607,33.412,33.4315,37122.0
2024-01-31 10:50:00,34.37,34.44,34.37,34.41,26980.0,33.4315,33.4996,33.4315,33.4704,26980.0
2024-01-31 10:55:00,34.41,34.46,34.41,34.44,41792.0,33.4704,33.519,33.4704,33.4996,41792.0
2024-01-31 11:00:00,34.43,34.45,34.41,34.41,59366.0,33.4899,33.5093,33.4704,33.4704,59366.0
2024-01-31 11:05:00,34.41,34.42,34.38,34.41,35282.0,33.4704,33.4801,33.4412,33.4704,35282.0
2024-01-31 11:10:00,34.41,34.42,34.38,34.41,39038.0,33.4704,33.4801,33.4412,33.4704,39038.0
2024-01-31 11:15:00,34.41,34.42,34.38,34.42,44706.0,33.4704,33.4801,33.4412,33.4801,44706.0
2024-01-31 11:20:00,34.42,34.43,34.39,34.42,29880.0,33.4801,33.4899,33.451,33.4801,29880.0
2024-01-31 11:25:00,34.42,34.47,34.41,34.46,39816.0,33.4801,33.5288,33.4704,33.519,39816.0
2024-01-31 11:30:00,34.46,34.46,34.42,34.42,79302.0,33.519,33.519,33.4801,33.4801,79302.0
2024-01-31 11:35:00,34.43,34.43,34.4,34.41,30690.0,33.4899,33.4899,33.4607,33.4704,30690.0
2024-01-31 11:40:00,34.41,34.42,34.39,34.41,99458.0,33.4704,33.4801,33.451,33.4704,99458.0
2024-01-31 11:45:00,34.41,34.42,34.4,34.41,37828.0,33.4704,33.4801,33.4607,33.4704,37828.0
2024-01-31 11:50:00,34.41,34.43,34.38,34.39,46766.0,33.4704,33.4899,33.4412,33.451,46766.0
2024-01-31 11:55:00,34.4,34.41,34.35,34.35,34938.0,33.4607,33.4704,33.412,33.412,34938.0
2024-01-31 12:00:00,34.36,34.38,34.35,34.35,39406.0,33.4218,33.4412,33.412,33.412,39406.0
2024-01-31 12:05:00,34.36,34.41,34.35,34.4,16492.0,33.4218,33.4704,33.412,33.4607,16492.0
2024-01-31 12:10:00,34.4,34.41,34.37,34.4,24712.0,33.4607,33.4704,33.4315,33.4607,24712.0
2024-01-31 12:15:00,34.41,34.42,34.35,34.35,39258.0,33.4704,33.4801,33.412,33.412,39258.0
2024-01-31 12:20:00,34.35,34.37,34.34,34.36,23928.0,33.412,33.4315,33.4023,33.4218,23928.0
2024-01-31 12:25:00,34.36,34.38,34.35,34.38,32844.0,33.4218,33.4412,33.412,33.4412,32844.0
2024-01-31 12:30:00,34.38,34.38,34.35,34.36,40908.0,33.4412,33.4412,33.412,33.4218,40908.0
2024-01-31 12:35:00,34.37,34.38,34.35,34.37,49714.0,33.4315,33.4412,33.412,33.4315,49714.0
2024-01-31 12:40:00,34.37,34.37,34.35,34.37,28926.0,33.4315,33.4315,33.412,33.4315,28926.0
2024-01-31 12:45:00,34.37,34.38,34.36,34.37,24132.0,33.4315,33.4412,33.4218,33.4315,24132.0
2024-01-31 12:50:00,34.38,34.42,34.37,34.42,41388.0,33.4412,33.4801,33.4315,33.4801,41388.0
2024-01-31 12:55:00,34.42,34.48,34.41,34.47,34206.0,33.4801,33.5385,33.4704,33.5288,34206.0
2024-01-31 13:00:00,34.47,34.48,34.42,34.42,39506.0,33.5288,33.5385,33.4801,33.4801,39506.0
2024-01-31 13:05:00,34.42,34.47,34.4,34.45,34852.0,33.4801,33.5288,33.4607,33.5093,34852.0
2024-01-31 13:10:00,34.45,34.46,34.43,34.45,40194.0,33.5093,33.519,33.4899,33.5093,40194.0
2024-01-31 13:15:00,34.45,34.45,34.43,34.44,24838.0,33.5093,33.5093,33.4899,33.4996,24838.0
2024-01-31 13:20:00,34.44,34.44,34.4,34.43,73962.0,33.4996,33.4996,33.4607,33.4899,73962.0
2024-01-31 13:25:00,34.42,34.44,34.42,34.44,19568.0,33.4801,33.4996,33.4801,33.4996,19568.0
2024-01-31 13:30:00,34.44,34.45,34.43,34.44,24340.0,33.4996,33.5093,33.4899,33.4996,24340.0
2024-01-31 13:35:00,34.44,34.44,34.42,34.43,25088.0,33.4996,33.4996,33.4801,33.4899,25088.0
2024-01-31 13:40:00,34.42,34.46,34.42,34.46,14846.0,33.4801,33.519,33.4801,33.519,14846.0
2024-01-31 13:45:00,34.47,34.48,34.46,34.47,25588.0,33.5288,33.5385,33.519,33.5288,25588.0
2024-01-31 13:50:00,34.47,34.48,34.45,34.45,21586.0,33.5288,33.5385,33.5093,33.5093,21586.0
2024-01-31 13:55:00,34.45,34.47,34.45,34.46,22200.0,33.5093,33.5288,33.5093,33.519,22200.0
2024-01-31 14:00:00,34.47,34.49,34.28,34.31,90826.0,33.5288,33.5482,33.344,33.3731,90826.0
2024-01-31 14:05:00,34.31,34.35,34.26,34.3,47556.0,33.3731,33.412,33.3245,33.3634,47556.0
2024-01-31 14:10:00,34.32,34.34,34.3,34.32,82130.0,33.3829,33.4023,33.3634,33.3829,82130.0
2024-01-31 14:15:00,34.32,34.32,34.26,34.26,74804.0,33.3829,33.3829,33.3245,33.3245,74804.0
2024-01-31 14:20:00,34.25,34.28,34.22,34.24,63982.0,33.3148,33.344,33.2856,33.305,63982.0
2024-01-31 14:25:00,34.24,34.27,34.24,34.27,62260.0,33.305,33.3342,33.305,33.3342,62260.0
2024-01-31 14:30:00,34.27,34.32,34.24,34.3,121824.0,33.3342,33.3829,33.305,33.3634,121824.0
2024-01-31 14:35:00,34.29,34.38,34.24,34.36,162130.0,33.3537,33.4412,33.305,33.4218,162130.0
2024-01-31 14:40:00,34.37,34.42,34.35,34.41,96742.0,33.4315,33.4801,33.412,33.4704,96742.0
2024-01-31 14:45:00,34.41,34.42,34.27,34.28,100974.0,33.4704,33.4801,33.3342,33.344,100974.0
2024-01-31 14:50:00,34.29,34.29,34.16,34.21,134950.0,33.3537,33.3537,33.2272,33.2759,134950.0
2024-01-31 14:55:00,34.21,34.26,34.17,34.19,88156.0,33.2759,33.3245,33.237,33.2564,88156.0
2024-01-31 15:00:00,34.19,34.2,34.02,34.04,135542.0,33.2564,33.2661,33.0911,33.1105,135542.0
2024-01-31 15:05:00,34.03,34.06,33.97,34.05,180496.0,33.1008,33.13,33.0424,33.1202,180496.0
2024-01-31 15:10:00,34.05,34.1,34.05,34.07,107974.0,33.1202,33.1689,33.1202,33.1397,107974.0
2024-01-31 15:15:00,34.07,34.1,34.04,34.05,136972.0,33.1397,33.1689,33.1105,33.1202,136972.0
2024-01-31 15:20:00,34.05,34.11,34.03,34.08,129632.0,33.1202,33.1786,33.1008,33.1494,129632.0
2024-01-31 15:25:00,34.08,34.08,34.03,34.06,85654.0,33.1494,33.1494,33.1008,33.13,85654.0
2024-01-31 15:30:00,34.05,34.06,33.99,34.02,120454.0,33.1202,33.13,33.0619,33.0911,120454.0
2024-01-31 15:35:00,34.02,34.02,33.97,33.98,150040.0,33.0911,33.0911,33.0424,33.0521,150040.0
2024-01-31 15:40:00,33.98,34.02,33.96,33.99,144432.0,33.0521,33.0911,33.0327,33.0619,144432.0
2024-01-31 15:45:00,33.99,34.07,33.99,34.07,75612.0,33.0619,33.1397,33.0619,33.1397,75612.0
2024-01-31 15:50:00,34.07,34.18,34.05,34.14,553818.0,33.1397,33.2467,33.1202,33.2078,553818.0
2024-01-31 15:55:00,34.15,34.18,34.1,34.1,794026.0,33.2175,33.2467,33.1689,33.1689,794026.0
2024-02-01 09:30:00,34.26,34.36,34.2,34.2,123596.0,33.3245,33.4218,33.2661,33.2661,123596.0
2024-02-01 09:35:00,34.19,34.24,34.13,34.15,36780.0,33.2564,33.305,33.1981,33.2175,36780.0
2024-02-01 09:40:00,34.15,34.15,34.02,34.13,35846.0,33.2175,33.2175,33.0911,33.1981,35846.0
2024-02-01 09:45:00,34.13,34.13,34.03,34.06,69216.0,33.1981,33.1981,33.1008,33.13,69216.0
2024-02-01 09:50:00,34.06,34.12,34.04,34.1,43288.0,33.13,33.1883,33.1105,33.1689,43288.0
2024-02-01 09:55:00,34.1,34.11,34.02,34.03,50474.0,33.1689,33.1786,33.0911,33.1008,50474.0
2024-02-01 10:00:00,34.02,34.09,33.98,34.09,67156.0,33.0911,33.1591,33.0521,33.1591,67156.0
2024-02-01 10:05:00,34.08,34.15,34.01,34.15,69648.0,33.1494,33.2175,33.0813,33.2175,69648.0
2024-02-01 10:10:00,34.15,34.22,34.13,34.21,63754.0,33.2175,33.2856,33.1981,33.2759,63754.0
2024-02-01 10:15:00,34.21,34.26,34.2,34.21,75842.0,33.2759,33.3245,33.2661,33.2759,75842.0
2024-02-01 10:20:00,34.2,34.24,34.19,34.23,66058.0,33.2661,33.305,33.2564,33.2953,66058.0
2024-02-01 10:25:00,34.23,34.34,34.21,34.34,96290.0,33.2953,33.4023,33.2759,33.4023,96290.0
2024-02-01 10:30:00,34.34,34.34,34.28,34.28,53560.0,33.4023,33.4023,33.344,33.344,53560.0
2024-02-01 10:35:00,34.29,34.35,34.29,34.32,37940.0,33.3537,33.412,33.3537,33.3829,37940.0
2024-02-01 10:40:00,34.32,34.35,34.31,34.34,49612.0,33.3829,33.412,33.3731,33.4023,49612.0
2024-02-01 10:45:00,34.34,34.38,34.33,34.33,83072.0,33.4023,33.4412,33.3926,33.3926,83072.0
2024-02-01 10:50:00,34.34,34.34,34.27,34.27,61840.0,33.4023,33.4023,33.3342,33.3342,61840.0
2024-02-01 10:55:00,34.27,34.3,34.25,34.28,72098.0,33.3342,33.3634,33.3148,33.344,72098.0
2024-02-01 11:00:00,34.28,34.35,34.27,34.32,123150.0,33.344,33.412,33.3342,33.3829,123150.0
2024-02-01 11:05:00,34.32,34.41,34.31,34.4,74396.0,33.3829,33.4704,33.3731,33.4607,74396.0
2024-02-01 11:10:00,34.4,34.42,34.38,34.39,126592.0,33.4607,33.4801,33.4412,33.451,126592.0
2024-02-01 11:15:00,34.39,34.44,34.38,34.44,105482.0,33.451,33.4996,33.4412,33.4996,105482.0
2024-02-01 11:20:00,34.44,34.49,34.43,34.47,158266.0,33.4996,33.5482,33.4899,33.5288,158266.0
2024-02-01 11:25:00,34.47,34.49,34.42,34.45,47468.0,33.5288,33.5482,33.4801,33.5093,47468.0
2024-02-01 11:30:00,34.44,34.49,34.43,34.49,42404.0,33.4996,33.5482,33.4899,33.5482,42404.0
2024-02-01 11:35:00,34.49,34.51,34.45,34.51,56322.0,33.5482,33.5677,33.5093,33.5677,56322.0
2024-02-01 11:40:00,34.51,34.52,34.49,34.51,40198.0,33.5677,33.5774,33.5482,33.5677,40198.0
2024-02-01 11:45:00,34.51,34.52,34.48,34.49,32374.0,33.5677,33.5774,33.5385,33.5482,32374.0
2024-02-01 11:50:00,34.49,34.52,34.49,34.51,35404.0,33.5482,33.5774,33.5482,33.5677,35404.0
2024-02-01 11:55:00,34.51,34.52,34.48,34.51,47408.0,33.5677,33.5774,33.5385,33.5677,47408.0
2024-02-01 12:00:00,34.51,34.6,34.51,34.57,60266.0,33.5677,33.6552,33.5677,33.626,60266.0
2024-02-01 12:05:00,34.57,34.7,34.57,34.65,84148.0,33.626,33.7525,33.626,33.7039,84148.0
2024-02-01 12:10:00,34.65,34.67,34.62,34.66,103456.0,33.7039,33.7233,33.6747,33.7136,103456.0
2024-02-01 12:15:00,34.66,34.67,34.63,34.63,109456.0,33.7136,33.7233,33.6844,33.6844,109456.0
2024-02-01 12:20:00,34.63,34.64,34.6,34.63,40182.0,33.6844,33.6941,33.6552,33.6844,40182.0
2024-02-01 12:25:00,34.63,34.63,34.6,34.6,34534.0,33.6844,33.6844,33.6552,33.6552,34534.0
2024-02-01 12:30:00,34.6,34.6,34.55,34.57,53920.0,33.6552,33.6552,33.6066,33.626,53920.0
2024-02-01 12:35:00,34.56,34.62,34.54,34.61,43122.0,33.6163,33.6747,33.5969,33.6649,43122.0
2024-02-01 12:40:00,34.61,34.64,34.6,34.63,41098.0,33.6649,33.6941,33.6552,33.6844,41098.0
2024-02-01 12:45:00,34.63,34.65,34.62,34.64,45928.0,33.6844,33.7039,33.6747,33.6941,45928.0
2024-02-01 12:50:00,34.64,34.7,34.64,34.69,42724.0,33.6941,33.7525,33.6941,33.7428,42724.0
2024-02-01 12:55:00,34.69,34.71,34.63,34.66,65888.0,33.7428,33.7622,33.6844,33.7136,65888.0
2024-02-01 13:00:00,34.66,34.69,34.63,34.65,49844.0,33.7136,33.7428,33.6844,33.7039,49844.0
2024-02-01 13:05:00,34.65,34.66,34.63,34.63,39540.0,33.7039,33.7136,33.6844,33.6844,39540.0
2024-02-01 13:10:00,34.63,34.66,34.63,34.66,44950.0,33.6844,33.7136,33.6844,33.7136,44950.0
2024-02-01 13:15:00,34.66,34.68,34.63,34.68,33458.0,33.7136,33.733,33.6844,33.733,33458.0
2024-02-01 13:20:00,34.68,34.68,34.64,34.66,45574.0,33.733,33.733,33.6941,33.7136,45574.0
2024-02-01 13:25:00,34.66,34.68,34.64,34.67,46126.0,33.7136,33.733,33.6941,33.7233,46126.0
2024-02-01 13:30:00,34.66,34.7,34.66,34.67,39920.0,33.7136,33.7525,33.7136,33.7233,39920.0
2024-02-01 13:35:00,34.67,34.68,34.61,34.62,48988.0,33.7233,33.733,33.6649,33.6747,48988.0
2024-02-01 13:40:00,34.63,34.64,34.6,34.63,37220.0,33.6844,33.6941,33.6552,33.6844,37220.0
2024-02-01 13:45:00,34.63,34.66,34.63,34.63,44952.0,33.6844,33.7136,33.6844,33.6844,44952.0
2024-02-01 13:50:00,34.63,34.64,34.62,34.62,52876.0,33.6844,33.6941,33.6747,33.6747,52876.0
2024-02-01 13:55:00,34.62,34.66,34.6,34.66,44918.0,33.6747,33.7136,33.6552,33.7136,44918.0
2024-02-01 14:00:00,34.66,34.7,34.65,34.7,27772.0,33.7136,33.7525,33.7039,33.7525,27772.0
2024-02-01 14:05:00,34.7,34.71,34.69,34.71,60618.0,33.7525,33.7622,33.7428,33.7622,60618.0
2024-02-01 14:10:00,34.71,34.72,34.67,34.68,57870.0,33.7622,33.7719,33.7233,33.733,57870.0
2024-02-01 14:15:00,34.68,34.71,34.67,34.7,69562.0,33.733,33.7622,33.7233,33.7525,69562.0
2024-02-01 14:20:00,34.7,34.72,34.67,34.69,46920.0,33.7525,33.7719,33.7233,33.7428,46920.0
2024-02-01 14:25:00,34.68,34.69,34.67,34.69,50516.0,33.733,33.7428,33.7233,33.7428,50516.0
2024-02-01 14:30:00,34.69,34.69,34.67,34.68,41868.0,33.7428,33.7428,33.7233,33.733,41868.0
2024-02-01 14:35:00,34.67,34.76,34.67,34.76,122550.0,33.7233,33.8108,33.7233,33.8108,122550.0
2024-02-01 14:40:00,34.76,34.77,34.74,34.76,38734.0,33.8108,33.8206,33.7914,33.8108,38734.0
2024-02-01 14:45:00,34.76,34.83,34.76,34.8,151236.0,33.8108,33.8789,33.8108,33.8498,151236.0
2024-02-01 14:50:00,34.81,34.82,34.78,34.79,77916.0,33.8595,33.8692,33.8303,33.84,77916.0
2024-02-01 14:55:00,34.79,34.83,34.79,34.81,66130.0,33.84,33.8789,33.84,33.8595,66130.0
2024-02-01 15:00:00,34.82,34.85,34.82,34.85,44620.0,33.8692,33.8984,33.8692,33.8984,44620.0
2024-02-01 15:05:00,34.85,34.88,34.85,34.85,90664.0,33.8984,33.9276,33.8984,33.8984,90664.0
2024-02-01 15:10:00,34.84,34.85,34.82,34.85,65264.0,33.8887,33.8984,33.8692,33.8984,65264.0
2024-02-01 15:15:00,34.85,34.85,34.83,34.83,37862.0,33.8984,33.8984,33.8789,33.8789,37862.0
2024-02-01 15:20:00,34.83,34.85,34.82,34.84,66748.0,33.8789,33.8984,33.8692,33.8887,66748.0
2024-02-01 15:25:00,34.83,34.85,34.82,34.84,81282.0,33.8789,33.8984,33.8692,33.8887,81282.0
2024-02-01 15:30:00,34.84,34.85,34.84,34.85,70590.0,33.8887,33.8984,33.8887,33.8984,70590.0
2024-02-01 15:35:00,34.85,34.88,34.85,34.88,105344.0,33.8984,33.9276,33.8984,33.9276,105344.0
2024-02-01 15:40:00,34.88,34.89,34.87,34.88,78594.0,33.9276,33.9373,33.9178,33.9276,78594.0
2024-02-01 15:45:00,34.88,34.91,34.87,34.88,133764.0,33.9276,33.9568,33.9178,33.9276,133764.0
2024-02-01 15:50:00,34.88,34.88,34.82,34.85,262492.0,33.9276,33.9276,33.8692,33.8984,262492.0
2024-02-01 15:55:00,34.86,34.92,34.85,34.92,641050.0,33.9081,33.9665,33.8984,33.9665,641050.0
2024-02-02 09:30:00,34.97,35.18,34.94,34.97,260146.0,34.0151,34.2194,33.9859,34.0151,260146.0
2024-02-02 09:35:00,34.96,34.99,34.87,34.99,104314.0,34.0054,34.0346,33.9178,34.0346,104314.0
2024-02-02 09:40:00,34.99,35.08,34.94,35.04,147224.0,34.0346,34.1221,33.9859,34.0832,147224.0
2024-02-02 09:45:00,35.04,35.09,34.98,35.01,83960.0,34.0832,34.1318,34.0248,34.054,83960.0
2024-02-02 09:50:00,35.01,35.06,34.94,34.95,98592.0,34.054,34.1027,33.9859,33.9957,98592.0
2024-02-02 09:55:00,34.94,35.0,34.9,34.97,89590.0,33.9859,34.0443,33.947,34.0151,89590.0
2024-02-02 10:00:00,34.95,35.06,34.95,35.05,39662.0,33.9957,34.1027,33.9957,34.0929,39662.0
2024-02-02 10:05:00,35.06,35.06,34.93,34.96,51502.0,34.1027,34.1027,33.9762,34.0054,51502.0
2024-02-02 10:10:00,34.95,35.05,34.95,35.03,92716.0,33.9957,34.0929,33.9957,34.0735,92716.0
2024-02-02 10:15:00,35.02,35.07,34.98,35.06,58606.0,34.0637,34.1124,34.0248,34.1027,58606.0
2024-02-02 10:20:00,35.05,35.06,35.0,35.06,58148.0,34.0929,34.1027,34.0443,34.1027,58148.0
2024-02-02 10:25:00,35.07,35.09,35.01,35.08,88304.0,34.1124,34.1318,34.054,34.1221,88304.0
2024-02-02 10:30:00,35.08,35.08,35.0,35.03,47868.0,34.1221,34.1221,34.0443,34.0735,47868.0
2024-02-02 10:35:00,35.03,35.03,34.97,34.99,36024.0,34.0735,34.0735,34.0151,34.0346,36024.0
2024-02-02 10:40:00,34.99,35.02,34.95,34.96,85364.0,34.0346,34.0637,33.9957,34.0054,85364.0
2024-02-02 10:45:00,34.96,34.99,34.93,34.94,97662.0,34.0054,34.0346,33.9762,33.9859,97662.0
2024-02-02 10:50:00,34.94,34.99,34.93,34.99,60742.0,33.9859,34.0346,33.9762,34.0346,60742.0
2024-02-02 10:55:00,34.99,35.04,34.97,35.02,51080.0,34.0346,34.0832,34.0151,34.0637,51080.0
2024-02-02 11:00:00,35.02,35.05,34.99,35.02,51648.0,34.0637,34.0929,34.0346,34.0637,51648.0
2024-02-02 11:05:00,35.02,35.07,35.02,35.07,92702.0,34.0637,34.1124,34.0637,34.1124,92702.0
2024-02-02 11:10:00,35.08,35.17,35.08,35.16,55692.0,34.1221,34.2097,34.1221,34.1999,55692.0
2024-02-02 11:15:00,35.16,35.2,35.15,35.18,35604.0,34.1999,34.2388,34.1902,34.2194,35604.0
2024-02-02 11:20:00,35.18,35.23,35.16,35.23,125270.0,34.2194,34.268,34.1999,34.268,125270.0
2024-02-02 11:25:00,35.23,35.29,35.23,35.29,96690.0,34.268,34.3264,34.268,34.3264,96690.0
2024-02-02 11:30:00,35.29,35.31,35.24,35.26,63398.0,34.3264,34.3458,34.2777,34.2972,63398.0
2024-02-02 11:35:00,35.26,35.26,35.19,35.21,160952.0,34.2972,34.2972,34.2291,34.2486,160952.0
2024-02-02 11:40:00,35.21,35.27,35.21,35.26,91748.0,34.2486,34.3069,34.2486,34.2972,91748.0
2024-02-02 11:45:00,35.26,35.29,35.24,35.27,88538.0,34.2972,34.3264,34.2777,34.3069,88538.0
2024-02-02 11:50:00,35.27,35.28,35.2,35.21,69848.0,34.3069,34.3166,34.2388,34.2486,69848.0
2024-02-02 11:55:00,35.21,35.27,35.19,35.2,86824.0,34.2486,34.3069,34.2291,34.2388,86824.0
2024-02-02 12:00:00,35.19,35.25,35.18,35.22,82530.0,34.2291,34.2875,34.2194,34.2583,82530.0
2024-02-02 12:05:00,35.22,35.25,35.19,35.2,45112.0,34.2583,34.2875,34.2291,34.2388,45112.0
2024-02-02 12:10:00,35.2,35.24,35.19,35.21,34892.0,34.2388,34.2777,34.2291,34.2486,34892.0
2024-02-02 12:15:00,35.21,35.26,35.2,35.26,40784.0,34.2486,34.2972,34.2388,34.2972,40784.0
2024-02-02 12:20:00,35.26,35.27,35.17,35.19,47158.0,34.2972,34.3069,34.2097,34.2291,47158.0
2024-02-02 12:25:00,35.2,35.26,35.19,35.24,56656.0,34.2388,34.2972,34.2291,34.2777,56656.0
2024-02-02 12:30:00,35.25,35.26,35.21,35.22,38004.0,34.2875,34.2972,34.2486,34.2583,38004.0
2024-02-02 12:35:00,35.22,35.26,35.22,35.24,37496.0,34.2583,34.2972,34.2583,34.2777,37496.0
2024-02-02 12:40:00,35.23,35.23,35.12,35.13,102160.0,34.268,34.268,34.161,34.1707,102160.0
2024-02-02 12:45:00,35.13,35.15,35.1,35.13,50718.0,34.1707,34.1902,34.1416,34.1707,50718.0
2024-02-02 12:50:00,35.13,35.14,35.1,35.13,38210.0,34.1707,34.1805,34.1416,34.1707,38210.0
2024-02-02 12:55:00,35.13,35.18,35.12,35.18,29450.0,34.1707,34.2194,34.161,34.2194,29450.0
2024-02-02 13:00:00,35.18,35.2,35.18,35.18,36666.0,34.2194,34.2388,34.2194,34.2194,36666.0
2024-02-02 13:05:00,35.19,35.21,35.16,35.17,27930.0,34.2291,34.2486,34.1999,34.2097,27930.0
2024-02-02 13:10:00,35.17,35.19,35.15,35.18,32074.0,34.2097,34.2291,34.1902,34.2194,32074.0
2024-02-02 13:15:00,35.19,35.2,35.17,35.2,41068.0,34.2291,34.2388,34.2097,34.2388,41068.0
2024-02-02 13:20:00,35.2,35.22,35.18,35.21,40780.0,34.2388,34.2583,34.2194,34.2486,40780.0
2024-02-02 13:25:00,35.21,35.22,35.18,35.2,63938.0,34.2486,34.2583,34.2194,34.2388,63938.0
2024-02-02 13:30:00,35.21,35.22,35.19,35.21,34708.0,34.2486,34.2583,34.2291,34.2486,34708.0
2024-02-02 13:35:00,35.22,35.24,35.2,35.23,51092.0,34.2583,34.2777,34.2388,34.268,51092.0
2024-02-02 13:40:00,35.23,35.26,35.22,35.24,47314.0,34.268,34.2972,34.2583,34.2777,47314.0
2024-02-02 13:45:00,35.25,35.27,35.21,35.24,47854.0,34.2875,34.3069,34.2486,34.2777,47854.0
2024-02-02 13:50:00,35.24,35.26,35.23,35.25,25704.0,34.2777,34.2972,34.268,34.2875,25704.0
2024-02-02 13:55:00,35.24,35.27,35.23,35.26,34656.0,34.2777,34.3069,34.268,34.2972,34656.0
2024-02-02 14:00:00,35.27,35.31,35.26,35.27,30596.0,34.3069,34.3458,34.2972,34.3069,30596.0
2024-02-02 14:05:00,35.27,35.3,35.27,35.3,22386.0,34.3069,34.3361,34.3069,34.3361,22386.0
2024-02-02 14:10:00,35.3,35.33,35.28,35.32,36872.0,34.3361,34.3653,34.3166,34.3556,36872.0
2024-02-02 14:15:00,35.32,35.35,35.31,35.31,31838.0,34.3556,34.3847,34.3458,34.3458,31838.0
2024-02-02 14:20:00,35.32,35.33,35.29,35.31,41510.0,34.3556,34.3653,34.3264,34.3458,41510.0
2024-02-02 14:25:00,35.31,35.31,35.27,35.29,24272.0,34.3458,34.3458,34.3069,34.3264,24272.0
2024-02-02 14:30:00,35.29,35.34,35.29,35.34,36926.0,34.3264,34.375,34.3264,34.375,36926.0
2024-02-02 14:35:00,35.34,35.36,35.34,35.35,29020.0,34.375,34.3945,34.375,34.3847,29020.0
2024-02-02 14:40:00,35.36,35.4,35.35,35.37,54952.0,34.3945,34.4334,34.3847,34.4042,54952.0
2024-02-02 14:45:00,35.37,35.4,35.37,35.39,33552.0,34.4042,34.4334,34.4042,34.4236,33552.0
2024-02-02 14:50:00,35.38,35.39,35.33,35.36,40934.0,34.4139,34.4236,34.3653,34.3945,40934.0
2024-02-02 14:55:00,35.36,35.41,35.34,35.41,76404.0,34.3945,34.4431,34.375,34.4431,76404.0
2024-02-02 15:00:00,35.41,35.42,35.37,35.39,41976.0,34.4431,34.4528,34.4042,34.4236,41976.0
2024-02-02 15:05:00,35.38,35.43,35.38,35.43,57498.0,34.4139,34.4626,34.4139,34.4626,57498.0
2024-02-02 15:10:00,35.43,35.46,35.42,35.44,55336.0,34.4626,34.4917,34.4528,34.4723,55336.0
2024-02-02 15:15:00,35.44,35.45,35.4,35.42,42958.0,34.4723,34.482,34.4334,34.4528,42958.0
2024-02-02 15:20:00,35.42,35.44,35.38,35.41,66018.0,34.4528,34.4723,34.4139,34.4431,66018.0
2024-02-02 15:25:00,35.41,35.47,35.4,35.47,51362.0,34.4431,34.5015,34.4334,34.5015,51362.0
2024-02-02 15:30:00,35.48,35.48,35.39,35.41,71678.0,34.5112,34.5112,34.4236,34.4431,71678.0
2024-02-02 15:35:00,35.4,35.4,35.37,35.39,65458.0,34.4334,34.4334,34.4042,34.4236,65458.0
2024-02-02 15:40:00,35.38,35.41,35.37,35.38,59882.0,34.4139,34.4431,34.4042,34.4139,59882.0
2024-02-02 15:45:00,35.38,35.4,35.35,35.38,137290.0,34.4139,34.4334,34.3847,34.4139,137290.0
2024-02-02 15:50:00,35.38,35.44,35.37,35.42,275478.0,34.4139,34.4723,34.4042,34.4528,275478.0
2024-02-02 15:55:00,35.42,35.42,35.32,35.33,500976.0,34.4528,34.4528,34.3556,34.3653,500976.0
2024-02-05 09:30:00,35.27,35.35,35.18,35.33,219876.0,34.3069,34.3847,34.2194,34.3653,219876.0
2024-02-05 09:35:00,35.33,35.35,35.2,35.33,84690.0,34.3653,34.3847,34.2388,34.3653,84690.0
2024-02-05 09:40:00,35.33,35.33,35.26,35.27,118402.0,34.3653,34.3653,34.2972,34.3069,118402.0
2024-02-05 09:45:00,35.26,35.26,35.12,35.15,90632.0,34.2972,34.2972,34.161,34.1902,90632.0
2024-02-05 09:50:00,35.16,35.16,35.01,35.01,75282.0,34.1999,34.1999,34.054,34.054,75282.0
2024-02-05 09:55:00,35.01,35.02,34.97,35.0,33240.0,34.054,34.0637,34.0151,34.0443,33240.0
2024-02-05 10:00:00,34.99,35.02,34.87,34.88,90966.0,34.0346,34.0637,33.9178,33.9276,90966.0
2024-02-05 10:05:00,34.88,34.9,34.84,34.89,96494.0,33.9276,33.947,33.8887,33.9373,96494.0
2024-02-05 10:10:00,34.89,34.93,34.84,34.84,56832.0,33.9373,33.9762,33.8887,33.8887,56832.0
2024-02-05 10:15:00,34.84,34.86,34.74,34.78,161580.0,33.8887,33.9081,33.7914,33.8303,161580.0
2024-02-05 10:20:00,34.78,34.84,34.74,34.83,60488.0,33.8303,33.8887,33.7914,33.8789,60488.0
2024-02-05 10:25:00,34.83,34.84,34.78,34.79,46352.0,33.8789,33.8887,33.8303,33.84,46352.0
2024-02-05 10:30:00,34.79,34.8,34.75,34.76,39172.0,33.84,33.8498,33.8011,33.8108,39172.0
2024-02-05 10:35:00,34.76,34.81,34.74,34.77,38734.0,33.8108,33.8595,33.7914,33.8206,38734.0
2024-02-05 10:40:00,34.77,34.79,34.73,34.73,35226.0,33.8206,33.84,33.7817,33.7817,35226.0
2024-02-05 10:45:00,34.73,34.76,34.72,34.75,30676.0,33.7817,33.8108,33.7719,33.8011,30676.0
2024-02-05 10:50:00,34.75,34.77,34.71,34.71,36588.0,33.8011,33.8206,33.7622,33.7622,36588.0
2024-02-05 10:55:00,34.72,34.76,34.7,34.73,29240.0,33.7719,33.8108,33.7525,33.7817,29240.0
2024-02-05 11:00:00,34.73,34.73,34.67,34.67,33884.0,33.7817,33.7817,33.7233,33.7233,33884.0
2024-02-05 11:05:00,34.67,34.73,34.66,34.73,66876.0,33.7233,33.7817,33.7136,33.7817,66876.0
2024-02-05 11:10:00,34.73,34.76,34.71,34.74,47482.0,33.7817,33.8108,33.7622,33.7914,47482.0
2024-02-05 11:15:00,34.74,34.8,34.74,34.8,27338.0,33.7914,33.8498,33.7914,33.8498,27338.0
2024-02-05 11:20:00,34.81,34.82,34.77,34.82,37912.0,33.8595,33.8692,33.8206,33.8692,37912.0
2024-02-05 11:25:00,34.82,34.84,34.81,34.83,28226.0,33.8692,33.8887,33.8595,33.8789,28226.0
2024-02-05 11:30:00,34.83,34.85,34.81,34.85,26226.0,33.8789,33.8984,33.8595,33.8984,26226.0
2024-02-05 11:35:00,34.85,34.85,34.82,34.84,22712.0,33.8984,33.8984,33.8692,33.8887,22712.0
2024-02-05 11:40:00,34.84,34.88,34.82,34.88,32536.0,33.8887,33.9276,33.8692,33.9276,32536.0
2024-02-05 11:45:00,34.88,34.91,34.86,34.9,17168.0,33.9276,33.9568,33.9081,33.947,17168.0
2024-02-05 11:50:00,34.9,34.94,34.88,34.91,66472.0,33.947,33.9859,33.9276,33.9568,66472.0
2024-02-05 11:55:00,34.91,34.92,34.9,34.91,27776.0,33.9568,33.9665,33.947,33.9568,27776.0
2024-02-05 12:00:00,34.9,34.91,34.87,34.87,29628.0,33.947,33.9568,33.9178,33.9178,29628.0
2024-02-05 12:05:00,34.87,34.88,34.85,34.85,24528.0,33.9178,33.9276,33.8984,33.8984,24528.0
2024-02-05 12:10:00,34.85,34.88,34.84,34.87,74670.0,33.8984,33.9276,33.8887,33.9178,74670.0
2024-02-05 12:15:00,34.87,34.91,34.87,34.89,20144.0,33.9178,33.9568,33.9178,33.9373,20144.0
2024-02-05 12:20:00,34.89,34.92,34.87,34.89,42536.0,33.9373,33.9665,33.9178,33.9373,42536.0
2024-02-05 12:25:00,34.9,34.91,34.88,34.89,28324.0,33.947,33.9568,33.9276,33.9373,28324.0
2024-02-05 12:30:00,34.89,34.92,34.88,34.92,29410.0,33.9373,33.9665,33.9276,33.9665,29410.0
2024-02-05 12:35:00,34.92,34.96,34.91,34.93,27530.0,33.9665,34.0054,33.9568,33.9762,27530.0
2024-02-05 12:40:00,34.93,34.94,34.9,34.91,40440.0,33.9762,33.9859,33.947,33.9568,40440.0
2024-02-05 12:45:00,34.91,34.96,34.9,34.94,104942.0,33.9568,34.0054,33.947,33.9859,104942.0
2024-02-05 12:50:00,34.94,34.94,34.93,34.94,13088.0,33.9859,33.9859,33.9762,33.9859,13088.0
2024-02-05 12:55:00,34.94,34.98,34.94,34.97,14200.0,33.9859,34.0248,33.9859,34.0151,14200.0
2024-02-05 13:00:00,34.97,34.98,34.95,34.98,40252.0,34.0151,34.0248,33.9957,34.0248,40252.0
2024-02-05 13:05:00,34.98,35.01,34.98,35.01,18698.0,34.0248,34.054,34.0248,34.054,18698.0
2024-02-05 13:10:00,35.01,35.05,34.99,35.04,26694.0,34.054,34.0929,34.0346,34.0832,26694.0
2024-02-05 13:15:00,35.05,35.05,35.0,35.0,27226.0,34.0929,34.0929,34.0443,34.0443,27226.0
2024-02-05 13:20:00,35.0,35.01,34.98,34.99,22220.0,34.0443,34.054,34.0248,34.0346,22220.0
2024-02-05 13:25:00,34.99,35.0,34.98,34.98,30156.0,34.0346,34.0443,34.0248,34.0248,30156.0
2024-02-05 13:30:00,34.98,34.99,34.98,34.99,21262.0,34.0248,34.0346,34.0248,34.0346,21262.0
2024-02-05 13:35:00,35.0,35.01,34.98,34.99,15468.0,34.0443,34.054,34.0248,34.0346,15468.0
2024-02-05 13:40:00,34.99,35.0,34.97,35.0,33932.0,34.0346,34.0443,34.0151,34.0443,33932.0
2024-02-05 13:45:00,35.01,35.02,35.0,35.01,28662.0,34.054,34.0637,34.0443,34.054,28662.0
2024-02-05 13:50:00,35.01,35.02,34.99,35.0,27304.0,34.054,34.0637,34.0346,34.0443,27304.0
2024-02-05 13:55:00,35.0,35.0,34.96,34.96,23932.0,34.0443,34.0443,34.0054,34.0054,23932.0
2024-02-05 14:00:00,34.96,34.97,34.94,34.95,42076.0,34.0054,34.0151,33.9859,33.9957,42076.0
2024-02-05 14:05:00,34.95,34.99,34.94,34.96,97836.0,33.9957,34.0346,33.9859,34.0054,97836.0
2024-02-05 14:10:00,34.96,34.97,34.94,34.95,34040.0,34.0054,34.0151,33.9859,33.9957,34040.0
2024-02-05 14:15:00,34.95,34.96,34.94,34.95,29454.0,33.9957,34.0054,33.9859,33.9957,29454.0
2024-02-05 14:20:00,34.95,34.98,34.94,34.96,88942.0,33.9957,34.0248,33.9859,34.0054,88942.0
2024-02-05 14:25:00,34.96,34.98,34.95,34.98,58934.0,34.0054,34.0248,33.9957,34.0248,58934.0
2024-02-05 14:30:00,34.99,34.99,34.94,34.94,44388.0,34.0346,34.0346,33.9859,33.9859,44388.0
2024-02-05 14:35:00,34.94,34.97,34.93,34.94,29878.0,33.9859,34.0151,33.9762,33.9859,29878.0
2024-02-05 14:40:00,34.94,34.96,34.91,34.92,34318.0,33.9859,34.0054,33.9568,33.9665,34318.0
2024-02-05 14:45:00,34.93,34.95,34.92,34.95,24250.0,33.9762,33.9957,33.9665,33.9957,24250.0
2024-02-05 14:50:00,34.95,34.95,34.92,34.94,34388.0,33.9957,33.9957,33.9665,33.9859,34388.0
2024-02-05 14:55:00,34.94,34.95,34.93,34.94,39438.0,33.9859,33.9957,33.9762,33.9859,39438.0
2024-02-05 15:00:00,34.94,34.96,34.92,34.94,53580.0,33.9859,34.0054,33.9665,33.9859,53580.0
2024-02-05 15:05:00,34.94,34.94,34.89,34.89,51070.0,33.9859,33.9859,33.9373,33.9373,51070.0
2024-02-05 15:10:00,34.89,34.92,34.85,34.85,54076.0,33.9373,33.9665,33.8984,33.8984,54076.0
2024-02-05 15:15:00,34.85,34.88,34.84,34.85,57142.0,33.8984,33.9276,33.8887,33.8984,57142.0
2024-02-05 15:20:00,34.85,34.87,34.83,34.85,63230.0,33.8984,33.9178,33.8789,33.8984,63230.0
2024-02-05 15:25:00,34.85,34.86,34.84,34.84,65132.0,33.8984,33.9081,33.8887,33.8887,65132.0
2024-02-05 15:30:00,34.85,34.87,34.83,34.86,72498.0,33.8984,33.9178,33.8789,33.9081,72498.0
2024-02-05 15:35:00,34.86,34.88,34.79,34.79,82410.0,33.9081,33.9276,33.84,33.84,82410.0
2024-02-05 15:40:00,34.79,34.8,34.72,34.72,175898.0,33.84,33.8498,33.7719,33.7719,175898.0
2024-02-05 15:45:00,34.72,34.79,34.72,34.75,107000.0,33.7719,33.84,33.7719,33.8011,107000.0
2024-02-05 15:50:00,34.75,34.82,34.75,34.8,268600.0,33.8011,33.8692,33.8011,33.8498,268600.0
2024-02-05 15:55:00,34.8,34.83,34.72,34.73,611558.0,33.8498,33.8789,33.7719,33.7817,611558.0
2024-02-06 09:30:00,34.73,34.73,34.51,34.55,239148.0,33.7817,33.7817,33.5677,33.6066,239148.0
2024-02-06 09:35:00,34.55,34.63,34.51,34.55,94754.0,33.6066,33.6844,33.5677,33.6066,94754.0
2024-02-06 09:40:00,34.54,34.59,34.51,34.55,76872.0,33.5969,33.6455,33.5677,33.6066,76872.0
2024-02-06 09:45:00,34.54,34.58,34.51,34.54,90236.0,33.5969,33.6358,33.5677,33.5969,90236.0
2024-02-06 09:50:00,34.54,34.59,34.52,34.55,81418.0,33.5969,33.6455,33.5774,33.6066,81418.0
2024-02-06 09:55:00,34.55,34.59,34.52,34.54,72402.0,33.6066,33.6455,33.5774,33.5969,72402.0
2024-02-06 10:00:00,34.55,34.58,34.48,34.54,76206.0,33.6066,33.6358,33.5385,33.5969,76206.0
2024-02-06 10:05:00,34.55,34.6,34.54,34.55,40520.0,33.6066,33.6552,33.5969,33.6066,40520.0
2024-02-06 10:10:00,34.54,34.6,34.52,34.58,75812.0,33.5969,33.6552,33.5774,33.6358,75812.0
2024-02-06 10:15:00,34.59,34.66,34.58,34.62,176590.0,33.6455,33.7136,33.6358,33.6747,176590.0
2024-02-06 10:20:00,34.62,34.66,34.6,34.6,193822.0,33.6747,33.7136,33.6552,33.6552,193822.0
2024-02-06 10:25:00,34.6,34.67,34.6,34.67,49918.0,33.6552,33.7233,33.6552,33.7233,49918.0
2024-02-06 10:30:00,34.67,34.71,34.66,34.67,25288.0,33.7233,33.7622,33.7136,33.7233,25288.0
2024-02-06 10:35:00,34.67,34.72,34.66,34.7,28360.0,33.7233,33.7719,33.7136,33.7525,28360.0
2024-02-06 10:40:00,34.7,34.72,34.66,34.71,82966.0,33.7525,33.7719,33.7136,33.7622,82966.0
2024-02-06 10:45:00,34.71,34.71,34.67,34.67,73604.0,33.7622,33.7622,33.7233,33.7233,73604.0
2024-02-06 10:50:00,34.67,34.76,34.67,34.76,53312.0,33.7233,33.8108,33.7233,33.8108,53312.0
2024-02-06 10:55:00,34.77,34.79,34.75,34.76,45690.0,33.8206,33.84,33.8011,33.8108,45690.0
2024-02-06 11:00:00,34.76,34.8,34.75,34.78,121520.0,33.8108,33.8498,33.8011,33.8303,121520.0
2024-02-06 11:05:00,34.77,34.8,34.77,34.79,84010.0,33.8206,33.8498,33.8206,33.84,84010.0
2024-02-06 11:10:00,34.79,34.82,34.78,34.8,60826.0,33.84,33.8692,33.8303,33.8498,60826.0
2024-02-06 11:15:00,34.8,34.84,34.77,34.84,55808.0,33.8498,33.8887,33.8206,33.8887,55808.0
2024-02-06 11:20:00,34.83,34.86,34.81,34.85,34106.0,33.8789,33.9081,33.8595,33.8984,34106.0
2024-02-06 11:25:00,34.85,34.87,34.79,34.82,29194.0,33.8984,33.9178,33.84,33.8692,29194.0
2024-02-06 11:30:00,34.83,34.83,34.79,34.82,21926.0,33.8789,33.8789,33.84,33.8692,21926.0
2024-02-06 11:35:00,34.82,34.83,34.78,34.81,15302.0,33.8692,33.8789,33.8303,33.8595,15302.0
2024-02-06 11:40:00,34.81,34.81,34.77,34.77,24808.0,33.8595,33.8595,33.8206,33.8206,24808.0
2024-02-06 11:45:00,34.77,34.77,34.74,34.75,28232.0,33.8206,33.8206,33.7914,33.8011,28232.0
2024-02-06 11:50:00,34.74,34.75,34.7,34.73,30916.0,33.7914,33.8011,33.7525,33.7817,30916.0
2024-02-06 11:55:00,34.73,34.74,34.72,34.74,27700.0,33.7817,33.7914,33.7719,33.7914,27700.0
2024-02-06 12:00:00,34.74,34.76,34.72,34.76,40982.0,33.7914,33.8108,33.7719,33.8108,40982.0
2024-02-06 12:05:00,34.76,34.77,34.74,34.74,16554.0,33.8108,33.8206,33.7914,33.7914,16554.0
2024-02-06 12:10:00,34.74,34.75,34.72,34.74,11418.0,33.7914,33.8011,33.7719,33.7914,11418.0
2024-02-06 12:15:00,34.74,34.76,34.72,34.74,29494.0,33.7914,33.8108,33.7719,33.7914,29494.0
2024-02-06 12:20:00,34.74,34.74,34.71,34.72,24796.0,33.7914,33.7914,33.7622,33.7719,24796.0
2024-02-06 12:25:00,34.73,34.74,34.71,34.73,36108.0,33.7817,33.7914,33.7622,33.7817,36108.0
2024-02-06 12:30:00,34.73,34.74,34.69,34.74,111726.0,33.7817,33.7914,33.7428,33.7914,111726.0
2024-02-06 12:35:00,34.74,34.74,34.71,34.73,24800.0,33.7914,33.7914,33.7622,33.7817,24800.0
2024-02-06 12:40:00,34.72,34.73,34.7,34.71,43748.0,33.7719,33.7817,33.7525,33.7622,43748.0
2024-02-06 12:45:00,34.71,34.72,34.67,34.69,25504.0,33.7622,33.7719,33.7233,33.7428,25504.0
2024-02-06 12:50:00,34.69,34.69,34.67,34.68,56568.0,33.7428,33.7428,33.7233,33.733,56568.0
2024-02-06 12:55:00,34.69,34.69,34.66,34.66,66490.0,33.7428,33.7428,33.7136,33.7136,66490.0
2024-02-06 13:00:00,34.67,34.7,34.66,34.7,31478.0,33.7233,33.7525,33.7136,33.7525,31478.0
2024-02-06 13:05:00,34.71,34.73,34.7,34.72,26836.0,33.7622,33.7817,33.7525,33.7719,26836.0
2024-02-06 13:10:00,34.73,34.74,34.7,34.73,26582.0,33.7817,33.7914,33.7525,33.7817,26582.0
2024-02-06 13:15:00,34.74,34.74,34.7,34.71,58496.0,33.7914,33.7914,33.7525,33.7622,58496.0
2024-02-06 13:20:00,34.7,34.7,34.65,34.66,36546.0,33.7525,33.7525,33.7039,33.7136,36546.0
2024-02-06 13:25:00,34.66,34.66,34.64,34.66,19146.0,33.7136,33.7136,33.6941,33.7136,19146.0
2024-02-06 13:30:00,34.66,34.69,34.65,34.69,19366.0,33.7136,33.7428,33.7039,33.7428,19366.0
2024-02-06 13:35:00,34.68,34.71,34.68,34.71,19188.0,33.733,33.7622,33.733,33.7622,19188.0
2024-02-06 13:40:00,34.71,34.71,34.67,34.68,29372.0,33.7622,33.7622,33.7233,33.733,29372.0
2024-02-06 13:45:00,34.68,34.69,34.64,34.65,19688.0,33.733,33.7428,33.6941,33.7039,19688.0
2024-02-06 13:50:00,34.65,34.69,34.65,34.69,28480.0,33.7039,33.7428,33.7039,33.7428,28480.0
2024-02-06 13:55:00,34.69,34.71,34.67,34.71,36284.0,33.7428,33.7622,33.7233,33.7622,36284.0
2024-02-06 14:00:00,34.7,34.7,34.62,34.62,25202.0,33.7525,33.7525,33.6747,33.6747,25202.0
2024-02-06 14:05:00,34.62,34.62,34.57,34.58,27988.0,33.6747,33.6747,33.626,33.6358,27988.0
2024-02-06 14:10:00,34.57,34.59,34.56,34.58,25758.0,33.626,33.6455,33.6163,33.6358,25758.0
2024-02-06 14:15:00,34.58,34.58,34.54,34.54,37462.0,33.6358,33.6358,33.5969,33.5969,37462.0
2024-02-06 14:20:00,34.54,34.57,34.54,34.57,35356.0,33.5969,33.626,33.5969,33.626,35356.0
2024-02-06 14:25:00,34.57,34.58,34.52,34.52,35614.0,33.626,33.6358,33.5774,33.5774,35614.0
2024-02-06 14:30:00,34.52,34.55,34.52,34.55,24516.0,33.5774,33.6066,33.5774,33.6066,24516.0
2024-02-06 14:35:00,34.55,34.57,34.54,34.54,33984.0,33.6066,33.626,33.5969,33.5969,33984.0
2024-02-06 14:40:00,34.54,34.56,34.52,34.56,42322.0,33.5969,33.6163,33.5774,33.6163,42322.0
2024-02-06 14:45:00,34.55,34.62,34.55,34.62,35168.0,33.6066,33.6747,33.6066,33.6747,35168.0
2024-02-06 14:50:00,34.62,34.63,34.6,34.63,27398.0,33.6747,33.6844,33.6552,33.6844,27398.0
2024-02-06 14:55:00,34.63,34.64,34.62,34.63,29406.0,33.6844,33.6941,33.6747,33.6844,29406.0
2024-02-06 15:00:00,34.63,34.65,34.62,34.62,29000.0,33.6844,33.7039,33.6747,33.6747,29000.0
2024-02-06 15:05:00,34.62,34.68,34.62,34.66,70072.0,33.6747,33.733,33.6747,33.7136,70072.0
2024-02-06 15:10:00,34.66,34.71,34.65,34.7,43454.0,33.7136,33.7622,33.7039,33.7525,43454.0
2024-02-06 15:15:00,34.7,34.71,34.65,34.66,43058.0,33.7525,33.7622,33.7039,33.7136,43058.0
2024-02-06 15:20:00,34.67,34.69,34.66,34.67,41884.0,33.7233,33.7428,33.7136,33.7233,41884.0
2024-02-06 15:25:00,34.67,34.69,34.66,34.67,63202.0,33.7233,33.7428,33.7136,33.7233,63202.0
2024-02-06 15:30:00,34.68,34.68,34.64,34.67,52578.0,33.733,33.733,33.6941,33.7233,52578.0
2024-02-06 15:35:00,34.67,34.67,34.63,34.64,80746.0,33.7233,33.7233,33.6844,33.6941,80746.0
2024-02-06 15:40:00,34.63,34.67,34.63,34.66,71098.0,33.6844,33.7233,33.6844,33.7136,71098.0
2024-02-06 15:45:00,34.66,34.69,34.65,34.68,102672.0,33.7136,33.7428,33.7039,33.733,102672.0
2024-02-06 15:50:00,34.67,34.71,34.64,34.69,244214.0,33.7233,33.7622,33.6941,33.7428,244214.0
2024-02-06 15:55:00,34.69,34.74,34.69,34.74,331004.0,33.7428,33.7914,33.7428,33.7914,331004.0
2024-02-07 09:30:00,35.05,35.08,34.8,34.83,84946.0,34.0929,34.1221,33.8498,33.8789,84946.0
2024-02-07 09:35:00,34.82,34.9,34.79,34.85,30442.0,33.8692,33.947,33.84,33.8984,30442.0
2024-02-07 09:40:00,34.85,34.89,34.85,34.85,40708.0,33.8984,33.9373,33.8984,33.8984,40708.0
2024-02-07 09:45:00,34.85,34.9,34.84,34.9,45378.0,33.8984,33.947,33.8887,33.947,45378.0
2024-02-07 09:50:00,34.9,34.96,34.9,34.93,34454.0,33.947,34.0054,33.947,33.9762,34454.0
2024-02-07 09:55:00,34.92,34.94,34.84,34.88,82814.0,33.9665,33.9859,33.8887,33.9276,82814.0
2024-02-07 10:00:00,34.9,34.99,34.88,34.96,52008.0,33.947,34.0346,33.9276,34.0054,52008.0
2024-02-07 10:05:00,34.97,34.99,34.96,34.99,18410.0,34.0151,34.0346,34.0054,34.0346,18410.0
2024-02-07 10:10:00,34.99,34.99,34.94,34.96,50354.0,34.0346,34.0346,33.9859,34.0054,50354.0
2024-02-07 10:15:00,34.97,35.01,34.95,35.01,20204.0,34.0151,34.054,33.9957,34.054,20204.0
2024-02-07 10:20:00,35.01,35.04,35.0,35.02,26044.0,34.054,34.0832,34.0443,34.0637,26044.0
2024-02-07 10:25:00,35.02,35.08,35.02,35.07,55128.0,34.0637,34.1221,34.0637,34.1124,55128.0
2024-02-07 10:30:00,35.07,35.07,35.03,35.04,26662.0,34.1124,34.1124,34.0735,34.0832,26662.0
2024-02-07 10:35:00,35.04,35.07,35.03,35.06,23952.0,34.0832,34.1124,34.0735,34.1027,23952.0
2024-02-07 10:40:00,35.07,35.09,35.04,35.07,18760.0,34.1124,34.1318,34.0832,34.1124,18760.0
2024-02-07 10:45:00,35.07,35.1,35.06,35.08,21282.0,34.1124,34.1416,34.1027,34.1221,21282.0
2024-02-07 10:50:00,35.08,35.09,35.05,35.07,38848.0,34.1221,34.1318,34.0929,34.1124,38848.0
2024-02-07 10:55:00,35.06,35.07,35.04,35.06,36684.0,34.1027,34.1124,34.0832,34.1027,36684.0
2024-02-07 11:00:00,35.06,35.06,35.04,35.06,21680.0,34.1027,34.1027,34.0832,34.1027,21680.0
2024-02-07 11:05:00,35.06,35.1,35.05,35.07,79778.0,34.1027,34.1416,34.0929,34.1124,79778.0
2024-02-07 11:10:00,35.08,35.12,35.07,35.1,31892.0,34.1221,34.161,34.1124,34.1416,31892.0
2024-02-07 11:15:00,35.11,35.11,35.07,35.09,19228.0,34.1513,34.1513,34.1124,34.1318,19228.0
2024-02-07 11:20:00,35.09,35.1,35.07,35.09,28624.0,34.1318,34.1416,34.1124,34.1318,28624.0
2024-02-07 11:25:00,35.09,35.12,35.08,35.09,21882.0,34.1318,34.161,34.1221,34.1318,21882.0
2024-02-07 11:30:00,35.1,35.12,35.09,35.1,10488.0,34.1416,34.161,34.1318,34.1416,10488.0
2024-02-07 11:35:00,35.1,35.1,35.09,35.1,17558.0,34.1416,34.1416,34.1318,34.1416,17558.0
2024-02-07 11:40:00,35.1,35.11,35.08,35.1,14794.0,34.1416,34.1513,34.1221,34.1416,14794.0
2024-02-07 11:45:00,35.11,35.11,35.08,35.08,18922.0,34.1513,34.1513,34.1221,34.1221,18922.0
2024-02-07 11:50:00,35.08,35.11,35.07,35.1,20278.0,34.1221,34.1513,34.1124,34.1416,20278.0
2024-02-07 11:55:00,35.1,35.13,35.1,35.11,23416.0,34.1416,34.1707,34.1416,34.1513,23416.0
2024-02-07 12:00:00,35.1,35.12,35.1,35.11,19360.0,34.1416,34.161,34.1416,34.1513,19360.0
2024-02-07 12:05:00,35.12,35.13,35.11,35.11,26176.0,34.161,34.1707,34.1513,34.1513,26176.0
2024-02-07 12:10:00,35.1,35.13,35.09,35.13,54308.0,34.1416,34.1707,34.1318,34.1707,54308.0
2024-02-07 12:15:00,35.13,35.16,35.12,35.16,16870.0,34.1707,34.1999,34.161,34.1999,16870.0
2024-02-07 12:20:00,35.16,35.17,35.13,35.13,29544.0,34.1999,34.2097,34.1707,34.1707,29544.0
2024-02-07 12:25:00,35.13,35.13,35.08,35.09,12610.0,34.1707,34.1707,34.1221,34.1318,12610.0
2024-02-07 12:30:00,35.09,35.09,35.05,35.05,10482.0,34.1318,34.1318,34.0929,34.0929,10482.0
2024-02-07 12:35:00,35.05,35.06,35.02,35.03,21970.0,34.0929,34.1027,34.0637,34.0735,21970.0
2024-02-07 12:40:00,35.02,35.03,34.99,35.03,22682.0,34.0637,34.0735,34.0346,34.0735,22682.0
2024-02-07 12:45:00,35.02,35.04,35.01,35.01,22806.0,34.0637,34.0832,34.054,34.054,22806.0
2024-02-07 12:50:00,35.01,35.02,34.99,35.02,48988.0,34.054,34.0637,34.0346,34.0637,48988.0
2024-02-07 12:55:00,35.02,35.02,35.0,35.01,20960.0,34.0637,34.0637,34.0443,34.054,20960.0
2024-02-07 13:00:00,35.01,35.06,34.99,35.01,30138.0,34.054,34.1027,34.0346,34.054,30138.0
2024-02-07 13:05:00,35.02,35.02,34.98,35.01,16140.0,34.0637,34.0637,34.0248,34.054,16140.0
2024-02-07 13:10:00,35.01,35.02,35.0,35.01,19212.0,34.054,34.0637,34.0443,34.054,19212.0
2024-02-07 13:15:00,35.01,35.02,35.01,35.02,16038.0,34.054,34.0637,34.054,34.0637,16038.0
2024-02-07 13:20:00,35.02,35.03,35.01,35.02,21676.0,34.0637,34.0735,34.054,34.0637,21676.0
2024-02-07 13:25:00,35.01,35.02,35.01,35.02,14444.0,34.054,34.0637,34.054,34.0637,14444.0
2024-02-07 13:30:00,35.02,35.04,35.01,35.02,24512.0,34.0637,34.0832,34.054,34.0637,24512.0
2024-02-07 13:35:00,35.02,35.04,35.01,35.02,24254.0,34.0637,34.0832,34.054,34.0637,24254.0
2024-02-07 13:40:00,35.02,35.02,34.99,35.01,36200.0,34.0637,34.0637,34.0346,34.054,36200.0
2024-02-07 13:45:00,35.01,35.01,34.98,35.01,19264.0,34.054,34.054,34.0248,34.054,19264.0
2024-02-07 13:50:00,35.01,35.01,34.99,34.99,8800.0,34.054,34.054,34.0346,34.0346,8800.0
2024-02-07 13:55:00,34.99,34.99,34.97,34.99,23994.0,34.0346,34.0346,34.0151,34.0346,23994.0
2024-02-07 14:00:00,34.99,35.0,34.98,34.99,28910.0,34.0346,34.0443,34.0248,34.0346,28910.0
2024-02-07 14:05:00,34.99,34.99,34.97,34.97,27582.0,34.0346,34.0346,34.0151,34.0151,27582.0
2024-02-07 14:10:00,34.97,34.98,34.93,34.93,37906.0,34.0151,34.0248,33.9762,33.9762,37906.0
2024-02-07 14:15:00,34.93,34.95,34.9,34.92,49254.0,33.9762,33.9957,33.947,33.9665,49254.0
2024-02-07 14:20:00,34.92,34.93,34.91,34.93,36632.0,33.9665,33.9762,33.9568,33.9762,36632.0
2024-02-07 14:25:00,34.93,34.95,34.91,34.92,25654.0,33.9762,33.9957,33.9568,33.9665,25654.0
2024-02-07 14:30:00,34.92,34.96,34.91,34.95,30612.0,33.9665,34.0054,33.9568,33.9957,30612.0
2024-02-07 14:35:00,34.94,34.95,34.92,34.93,23444.0,33.9859,33.9957,33.9665,33.9762,23444.0
2024-02-07 14:40:00,34.92,34.94,34.92,34.94,34258.0,33.9665,33.9859,33.9665,33.9859,34258.0
2024-02-07 14:45:00,34.94,34.96,34.94,34.95,28964.0,33.9859,34.0054,33.9859,33.9957,28964.0
2024-02-07 14:50:00,34.95,34.96,34.93,34.95,29360.0,33.9957,34.0054,33.9762,33.9957,29360.0
2024-02-07 14:55:00,34.95,34.95,34.94,34.95,22274.0,33.9957,33.9957,33.9859,33.9957,22274.0
2024-02-07 15:00:00,34.94,34.94,34.91,34.92,27070.0,33.9859,33.9859,33.9568,33.9665,27070.0
2024-02-07 15:05:00,34.92,34.93,34.89,34.9,40702.0,33.9665,33.9762,33.9373,33.947,40702.0
2024-02-07 15:10:00,34.91,34.92,34.88,34.88,75756.0,33.9568,33.9665,33.9276,33.9276,75756.0
2024-02-07 15:15:00,34.88,34.92,34.87,34.91,65456.0,33.9276,33.9665,33.9178,33.9568,65456.0
2024-02-07 15:20:00,34.91,34.91,34.88,34.9,40900.0,33.9568,33.9568,33.9276,33.947,40900.0
2024-02-07 15:25:00,34.9,34.91,34.87,34.87,42054.0,33.947,33.9568,33.9178,33.9178,42054.0
2024-02-07 15:30:00,34.87,34.88,34.83,34.85,78096.0,33.9178,33.9276,33.8789,33.8984,78096.0
2024-02-07 15:35:00,34.85,34.86,34.83,34.84,59120.0,33.8984,33.9081,33.8789,33.8887,59120.0
2024-02-07 15:40:00,34.83,34.85,34.79,34.79,68192.0,33.8789,33.8984,33.84,33.84,68192.0
2024-02-07 15:45:00,34.79,34.8,34.73,34.74,115876.0,33.84,33.8498,33.7817,33.7914,115876.0
2024-02-07 15:50:00,34.74,34.75,34.7,34.71,224662.0,33.7914,33.8011,33.7525,33.7622,224662.0
2024-02-07 15:55:00,34.71,34.74,34.7,34.72,413728.0,33.7622,33.7914,33.7525,33.7719,413728.0
2024-02-08 09:30:00,34.74,34.81,34.62,34.71,113342.0,33.7914,33.8595,33.6747,33.7622,113342.0
2024-02-08 09:35:00,34.7,34.73,34.63,34.72,34800.0,33.7525,33.7817,33.6844,33.7719,34800.0
2024-02-08 09:40:00,34.72,34.79,34.71,34.79,30610.0,33.7719,33.84,33.7622,33.84,30610.0
2024-02-08 09:45:00,34.79,34.8,34.74,34.8,40350.0,33.84,33.8498,33.7914,33.8498,40350.0
2024-02-08 09:50:00,34.8,34.8,34.76,34.79,22598.0,33.8498,33.8498,33.8108,33.84,22598.0
2024-02-08 09:55:00,34.79,34.81,34.77,34.77,21158.0,33.84,33.8595,33.8206,33.8206,21158.0
2024-02-08 10:00:00,34.77,34.81,34.77,34.79,17346.0,33.8206,33.8595,33.8206,33.84,17346.0
2024-02-08 10:05:00,34.77,34.8,34.75,34.8,24778.0,33.8206,33.8498,33.8011,33.8498,24778.0
2024-02-08 10:10:00,34.8,34.85,34.79,34.83,25868.0,33.8498,33.8984,33.84,33.8789,25868.0
2024-02-08 10:15:00,34.83,34.84,34.81,34.82,36412.0,33.8789,33.8887,33.8595,33.8692,36412.0
2024-02-08 10:20:00,34.81,34.81,34.78,34.8,22312.0,33.8595,33.8595,33.8303,33.8498,22312.0
2024-02-08 10:25:00,34.8,34.84,34.8,34.82,22830.0,33.8498,33.8887,33.8498,33.8692,22830.0
2024-02-08 10:30:00,34.81,34.81,34.74,34.74,28990.0,33.8595,33.8595,33.7914,33.7914,28990.0
2024-02-08 10:35:00,34.74,34.74,34.69,34.69,25964.0,33.7914,33.7914,33.7428,33.7428,25964.0
2024-02-08 10:40:00,34.69,34.7,34.65,34.66,57464.0,33.7428,33.7525,33.7039,33.7136,57464.0
2024-02-08 10:45:00,34.66,34.67,34.64,34.65,29462.0,33.7136,33.7233,33.6941,33.7039,29462.0
2024-02-08 10:50:00,34.65,34.65,34.61,34.63,25962.0,33.7039,33.7039,33.6649,33.6844,25962.0
2024-02-08 10:55:00,34.63,34.65,34.61,34.63,43112.0,33.6844,33.7039,33.6649,33.6844,43112.0
2024-02-08 11:00:00,34.63,34.65,34.61,34.64,59098.0,33.6844,33.7039,33.6649,33.6941,59098.0
2024-02-08 11:05:00,34.64,34.66,34.63,34.63,24844.0,33.6941,33.7136,33.6844,33.6844,24844.0
2024-02-08 11:10:00,34.63,34.66,34.6,34.65,31426.0,33.6844,33.7136,33.6552,33.7039,31426.0
2024-02-08 11:15:00,34.66,34.68,34.65,34.67,22030.0,33.7136,33.733,33.7039,33.7233,22030.0
2024-02-08 11:20:00,34.67,34.7,34.66,34.7,21940.0,33.7233,33.7525,33.7136,33.7525,21940.0
2024-02-08 11:25:00,34.7,34.71,34.64,34.64,47676.0,33.7525,33.7622,33.6941,33.6941,47676.0
2024-02-08 11:30:00,34.63,34.64,34.61,34.64,30298.0,33.6844,33.6941,33.6649,33.6941,30298.0
2024-02-08 11:35:00,34.64,34.64,34.6,34.61,47732.0,33.6941,33.6941,33.6552,33.6649,47732.0
2024-02-08 11:40:00,34.6,34.61,34.58,34.59,21118.0,33.6552,33.6649,33.6358,33.6455,21118.0
2024-02-08 11:45:00,34.59,34.6,34.57,34.6,12530.0,33.6455,33.6552,33.626,33.6552,12530.0
2024-02-08 11:50:00,34.6,34.63,34.6,34.63,35234.0,33.6552,33.6844,33.6552,33.6844,35234.0
2024-02-08 11:55:00,34.64,34.68,34.63,34.66,24670.0,33.6941,33.733,33.6844,33.7136,24670.0
2024-02-08 12:00:00,34.66,34.66,34.64,34.66,27998.0,33.7136,33.7136,33.6941,33.7136,27998.0
2024-02-08 12:05:00,34.66,34.68,34.66,34.68,19766.0,33.7136,33.733,33.7136,33.733,19766.0
2024-02-08 12:10:00,34.68,34.68,34.65,34.66,28390.0,33.733,33.733,33.7039,33.7136,28390.0
2024-02-08 12:15:00,34.67,34.69,34.66,34.69,16824.0,33.7233,33.7428,33.7136,33.7428,16824.0
2024-02-08 12:20:00,34.7,34.7,34.68,34.69,20994.0,33.7525,33.7525,33.733,33.7428,20994.0
2024-02-08 12:25:00,34.69,34.71,34.68,34.71,16708.0,33.7428,33.7622,33.733,33.7622,16708.0
2024-02-08 12:30:00,34.7,34.7,34.68,34.69,19770.0,33.7525,33.7525,33.733,33.7428,19770.0
2024-02-08 12:35:00,34.69,34.69,34.67,34.69,23054.0,33.7428,33.7428,33.7233,33.7428,23054.0
2024-02-08 12:40:00,34.69,34.69,34.64,34.65,33198.0,33.7428,33.7428,33.6941,33.7039,33198.0
2024-02-08 12:45:00,34.64,34.66,34.64,34.66,24604.0,33.6941,33.7136,33.6941,33.7136,24604.0
2024-02-08 12:50:00,34.66,34.67,34.66,34.66,15868.0,33.7136,33.7233,33.7136,33.7136,15868.0
2024-02-08 12:55:00,34.66,34.66,34.64,34.65,18666.0,33.7136,33.7136,33.6941,33.7039,18666.0
2024-02-08 13:00:00,34.65,34.69,34.64,34.69,36126.0,33.7039,33.7428,33.6941,33.7428,36126.0
2024-02-08 13:05:00,34.69,34.69,34.63,34.64,44534.0,33.7428,33.7428,33.6844,33.6941,44534.0
2024-02-08 13:10:00,34.64,34.65,34.61,34.62,29848.0,33.6941,33.7039,33.6649,33.6747,29848.0
2024-02-08 13:15:00,34.62,34.63,34.6,34.6,30588.0,33.6747,33.6844,33.6552,33.6552,30588.0
2024-02-08 13:20:00,34.61,34.63,34.6,34.63,20910.0,33.6649,33.6844,33.6552,33.6844,20910.0
2024-02-08 13:25:00,34.63,34.64,34.62,34.62,27936.0,33.6844,33.6941,33.6747,33.6747,27936.0
2024-02-08 13:30:00,34.62,34.62,34.59,34.59,23916.0,33.6747,33.6747,33.6455,33.6455,23916.0
2024-02-08 13:35:00,34.59,34.59,34.56,34.56,17528.0,33.6455,33.6455,33.6163,33.6163,17528.0
2024-02-08 13:40:00,34.56,34.57,34.51,34.51,26428.0,33.6163,33.626,33.5677,33.5677,26428.0
2024-02-08 13:45:00,34.5,34.56,34.5,34.53,36560.0,33.5579,33.6163,33.5579,33.5871,36560.0
2024-02-08 13:50:00,34.53,34.57,34.52,34.55,103864.0,33.5871,33.626,33.5774,33.6066,103864.0
2024-02-08 13:55:00,34.55,34.59,34.55,34.58,37946.0,33.6066,33.6455,33.6066,33.6358,37946.0
2024-02-08 14:00:00,34.58,34.59,34.56,34.57,39456.0,33.6358,33.6455,33.6163,33.626,39456.0
2024-02-08 14:05:00,34.56,34.6,34.56,34.6,45350.0,33.6163,33.6552,33.6163,33.6552,45350.0
2024-02-08 14:10:00,34.6,34.63,34.6,34.6,27820.0,33.6552,33.6844,33.6552,33.6552,27820.0
2024-02-08 14:15:00,34.6,34.6,34.59,34.6,24494.0,33.6552,33.6552,33.6455,33.6552,24494.0
2024-02-08 14:20:00,34.6,34.61,34.57,34.58,45948.0,33.6552,33.6649,33.626,33.6358,45948.0
2024-02-08 14:25:00,34.59,34.6,34.57,34.58,31070.0,33.6455,33.6552,33.626,33.6358,31070.0
2024-02-08 14:30:00,34.58,34.59,34.58,34.58,34376.0,33.6358,33.6455,33.6358,33.6358,34376.0
2024-02-08 14:35:00,34.58,34.62,34.57,34.6,28954.0,33.6358,33.6747,33.626,33.6552,28954.0
2024-02-08 14:40:00,34.6,34.6,34.58,34.59,23568.0,33.6552,33.6552,33.6358,33.6455,23568.0
2024-02-08 14:45:00,34.6,34.6,34.57,34.58,21268.0,33.6552,33.6552,33.626,33.6358,21268.0
2024-02-08 14:50:00,34.58,34.62,34.58,34.6,90396.0,33.6358,33.6747,33.6358,33.6552,90396.0
2024-02-08 14:55:00,34.6,34.65,34.6,34.64,27630.0,33.6552,33.7039,33.6552,33.6941,27630.0
2024-02-08 15:00:00,34.65,34.66,34.62,34.63,35856.0,33.7039,33.7136,33.6747,33.6844,35856.0
2024-02-08 15:05:00,34.63,34.66,34.63,34.65,33368.0,33.6844,33.7136,33.6844,33.7039,33368.0
2024-02-08 15:10:00,34.65,34.66,34.63,34.64,24886.0,33.7039,33.7136,33.6844,33.6941,24886.0
2024-02-08 15:15:00,34.65,34.68,34.65,34.67,37218.0,33.7039,33.733,33.7039,33.7233,37218.0
2024-02-08 15:20:00,34.67,34.69,34.66,34.66,24310.0,33.7233,33.7428,33.7136,33.7136,24310.0
2024-02-08 15:25:00,34.66,34.68,34.65,34.66,42080.0,33.7136,33.733,33.7039,33.7136,42080.0
2024-02-08 15:30:00,34.66,34.67,34.63,34.64,46072.0,33.7136,33.7233,33.6844,33.6941,46072.0
2024-02-08 15:35:00,34.63,34.65,34.63,34.64,51470.0,33.6844,33.7039,33.6844,33.6941,51470.0
2024-02-08 15:40:00,34.65,34.67,34.65,34.67,47076.0,33.7039,33.7233,33.7039,33.7233,47076.0
2024-02-08 15:45:00,34.67,34.67,34.63,34.63,70146.0,33.7233,33.7233,33.6844,33.6844,70146.0
2024-02-08 15:50:00,34.63,34.64,34.6,34.63,189024.0,33.6844,33.6941,33.6552,33.6844,189024.0
2024-02-08 15:55:00,34.63,34.64,34.61,34.62,510016.0,33.6844,33.6941,33.6649,33.6747,510016.0
2024-02-09 09:30:00,34.63,34.75,34.59,34.63,112376.0,33.6844,33.8011,33.6455,33.6844,112376.0
2024-02-09 09:35:00,34.63,34.64,34.58,34.62,32360.0,33.6844,33.6941,33.6358,33.6747,32360.0
2024-02-09 09:40:00,34.62,34.68,34.61,34.67,39726.0,33.6747,33.733,33.6649,33.7233,39726.0
2024-02-09 09:45:00,34.68,34.7,34.64,34.65,65002.0,33.733,33.7525,33.6941,33.7039,65002.0
2024-02-09 09:50:00,34.65,34.71,34.64,34.71,33118.0,33.7039,33.7622,33.6941,33.7622,33118.0
2024-02-09 09:55:00,34.71,34.82,34.71,34.81,27052.0,33.7622,33.8692,33.7622,33.8595,27052.0
2024-02-09 10:00:00,34.82,34.86,34.8,34.85,55946.0,33.8692,33.9081,33.8498,33.8984,55946.0
2024-02-09 10:05:00,34.85,34.92,34.85,34.89,43614.0,33.8984,33.9665,33.8984,33.9373,43614.0
2024-02-09 10:10:00,34.89,34.92,34.85,34.92,145104.0,33.9373,33.9665,33.8984,33.9665,145104.0
2024-02-09 10:15:00,34.92,35.0,34.92,34.97,170076.0,33.9665,34.0443,33.9665,34.0151,170076.0
2024-02-09 10:20:00,34.96,34.96,34.9,34.95,80036.0,34.0054,34.0054,33.947,33.9957,80036.0
2024-02-09 10:25:00,34.95,34.96,34.88,34.89,32254.0,33.9957,34.0054,33.9276,33.9373,32254.0
2024-02-09 10:30:00,34.89,34.92,34.88,34.91,49268.0,33.9373,33.9665,33.9276,33.9568,49268.0
2024-02-09 10:35:00,34.91,34.98,34.91,34.96,68568.0,33.9568,34.0248,33.9568,34.0054,68568.0
2024-02-09 10:40:00,34.97,34.99,34.96,34.99,34512.0,34.0151,34.0346,34.0054,34.0346,34512.0
2024-02-09 10:45:00,34.99,35.01,34.97,34.98,52008.0,34.0346,34.054,34.0151,34.0248,52008.0
2024-02-09 10:50:00,34.98,34.99,34.94,34.95,42390.0,34.0248,34.0346,33.9859,33.9957,42390.0
2024-02-09 10:55:00,34.94,34.96,34.92,34.95,25408.0,33.9859,34.0054,33.9665,33.9957,25408.0
2024-02-09 11:00:00,34.95,34.99,34.95,34.99,36366.0,33.9957,34.0346,33.9957,34.0346,36366.0
2024-02-09 11:05:00,34.99,35.01,34.99,35.01,62294.0,34.0346,34.054,34.0346,34.054,62294.0
2024-02-09 11:10:00,35.01,35.02,34.99,34.99,80892.0,34.054,34.0637,34.0346,34.0346,80892.0
2024-02-09 11:15:00,34.99,34.99,34.97,34.97,33382.0,34.0346,34.0346,34.0151,34.0151,33382.0
2024-02-09 11:20:00,34.96,34.97,34.94,34.95,41498.0,34.0054,34.0151,33.9859,33.9957,41498.0
2024-02-09 11:25:00,34.95,34.97,34.95,34.96,28774.0,33.9957,34.0151,33.9957,34.0054,28774.0
2024-02-09 11:30:00,34.97,34.98,34.93,34.94,16344.0,34.0151,34.0248,33.9762,33.9859,16344.0
2024-02-09 11:35:00,34.94,34.96,34.93,34.94,33484.0,33.9859,34.0054,33.9762,33.9859,33484.0
2024-02-09 11:40:00,34.95,34.95,34.94,34.94,8402.0,33.9957,33.9957,33.9859,33.9859,8402.0
2024-02-09 11:45:00,34.94,34.95,34.91,34.93,47376.0,33.9859,33.9957,33.9568,33.9762,47376.0
2024-02-09 11:50:00,34.93,34.94,34.9,34.92,64600.0,33.9762,33.9859,33.947,33.9665,64600.0
2024-02-09 11:55:00,34.92,34.94,34.91,34.92,30818.0,33.9665,33.9859,33.9568,33.9665,30818.0
2024-02-09 12:00:00,34.92,34.94,34.91,34.94,11420.0,33.9665,33.9859,33.9568,33.9859,11420.0
2024-02-09 12:05:00,34.93,34.94,34.92,34.92,14564.0,33.9762,33.9859,33.9665,33.9665,14564.0
2024-02-09 12:10:00,34.93,34.93,34.91,34.92,12452.0,33.9762,33.9762,33.9568,33.9665,12452.0
2024-02-09 12:15:00,34.92,34.93,34.89,34.9,27296.0,33.9665,33.9762,33.9373,33.947,27296.0
2024-02-09 12:20:00,34.91,34.93,34.9,34.92,17480.0,33.9568,33.9762,33.947,33.9665,17480.0
2024-02-09 12:25:00,34.91,34.94,34.91,34.92,30432.0,33.9568,33.9859,33.9568,33.9665,30432.0
2024-02-09 12:30:00,34.92,34.94,34.91,34.92,45128.0,33.9665,33.9859,33.9568,33.9665,45128.0
2024-02-09 12:35:00,34.92,34.95,34.92,34.95,28030.0,33.9665,33.9957,33.9665,33.9957,28030.0
2024-02-09 12:40:00,34.95,34.96,34.94,34.96,25672.0,33.9957,34.0054,33.9859,34.0054,25672.0
2024-02-09 12:45:00,34.96,34.97,34.95,34.96,22590.0,34.0054,34.0151,33.9957,34.0054,22590.0
2024-02-09 12:50:00,34.96,34.96,34.93,34.94,25606.0,34.0054,34.0054,33.9762,33.9859,25606.0
2024-02-09 12:55:00,34.94,34.95,34.93,34.95,16346.0,33.9859,33.9957,33.9762,33.9957,16346.0
2024-02-09 13:00:00,34.95,34.96,34.93,34.94,24736.0,33.9957,34.0054,33.9762,33.9859,24736.0
2024-02-09 13:05:00,34.94,34.98,34.94,34.98,22182.0,33.9859,34.0248,33.9859,34.0248,22182.0
2024-02-09 13:10:00,34.97,34.98,34.96,34.98,19674.0,34.0151,34.0248,34.0054,34.0248,19674.0
2024-02-09 13:15:00,34.98,34.98,34.96,34.97,30232.0,34.0248,34.0248,34.0054,34.0151,30232.0
2024-02-09 13:20:00,34.97,34.99,34.97,34.98,17354.0,34.0151,34.0346,34.0151,34.0248,17354.0
2024-02-09 13:25:00,34.98,34.98,34.96,34.96,36124.0,34.0248,34.0248,34.0054,34.0054,36124.0
2024-02-09 13:30:00,34.97,34.99,34.96,34.97,23658.0,34.0151,34.0346,34.0054,34.0151,23658.0
2024-02-09 13:35:00,34.97,34.97,34.93,34.94,29470.0,34.0151,34.0151,33.9762,33.9859,29470.0
2024-02-09 13:40:00,34.93,34.93,34.9,34.92,23746.0,33.9762,33.9762,33.947,33.9665,23746.0
2024-02-09 13:45:00,34.92,34.94,34.92,34.93,27744.0,33.9665,33.9859,33.9665,33.9762,27744.0
2024-02-09 13:50:00,34.93,34.93,34.91,34.92,15660.0,33.9762,33.9762,33.9568,33.9665,15660.0
2024-02-09 13:55:00,34.92,34.95,34.92,34.94,13338.0,33.9665,33.9957,33.9665,33.9859,13338.0
2024-02-09 14:00:00,34.95,34.98,34.95,34.98,16140.0,33.9957,34.0248,33.9957,34.0248,16140.0
2024-02-09 14:05:00,34.98,34.98,34.96,34.97,11744.0,34.0248,34.0248,34.0054,34.0151,11744.0
2024-02-09 14:10:00,34.96,34.97,34.95,34.96,12186.0,34.0054,34.0151,33.9957,34.0054,12186.0
2024-02-09 14:15:00,34.96,34.96,34.94,34.95,22654.0,34.0054,34.0054,33.9859,33.9957,22654.0
2024-02-09 14:20:00,34.95,34.96,34.94,34.95,24926.0,33.9957,34.0054,33.9859,33.9957,24926.0
2024-02-09 14:25:00,34.95,34.97,34.95,34.97,12440.0,33.9957,34.0151,33.9957,34.0151,12440.0
2024-02-09 14:30:00,34.98,34.98,34.96,34.96,22238.0,34.0248,34.0248,34.0054,34.0054,22238.0
2024-02-09 14:35:00,34.96,34.99,34.96,34.99,14000.0,34.0054,34.0346,34.0054,34.0346,14000.0
2024-02-09 14:40:00,34.99,35.0,34.98,35.0,26828.0,34.0346,34.0443,34.0248,34.0443,26828.0
2024-02-09 14:45:00,35.0,35.01,34.98,34.98,16482.0,34.0443,34.054,34.0248,34.0248,16482.0
2024-02-09 14:50:00,34.98,34.99,34.98,34.99,13498.0,34.0248,34.0346,34.0248,34.0346,13498.0
2024-02-09 14:55:00,34.99,34.99,34.97,34.99,23974.0,34.0346,34.0346,34.0151,34.0346,23974.0
2024-02-09 15:00:00,34.99,34.99,34.97,34.98,32010.0,34.0346,34.0346,34.0151,34.0248,32010.0
2024-02-09 15:05:00,34.98,34.99,34.96,34.98,33324.0,34.0248,34.0346,34.0054,34.0248,33324.0
2024-02-09 15:10:00,34.98,35.0,34.98,35.0,81078.0,34.0248,34.0443,34.0248,34.0443,81078.0
2024-02-09 15:15:00,35.0,35.01,34.99,34.99,34926.0,34.0443,34.054,34.0346,34.0346,34926.0
2024-02-09 15:20:00,34.99,34.99,34.97,34.98,29748.0,34.0346,34.0346,34.0151,34.0248,29748.0
2024-02-09 15:25:00,34.98,34.98,34.96,34.98,29736.0,34.0248,34.0248,34.0054,34.0248,29736.0
2024-02-09 15:30:00,34.98,34.98,34.96,34.96,56730.0,34.0248,34.0248,34.0054,34.0054,56730.0
2024-02-09 15:35:00,34.96,34.98,34.96,34.98,38766.0,34.0054,34.0248,34.0054,34.0248,38766.0
2024-02-09 15:40:00,34.98,34.98,34.96,34.97,49758.0,34.0248,34.0248,34.0054,34.0151,49758.0
2024-02-09 15:45:00,34.97,34.99,34.96,34.98,81780.0,34.0151,34.0346,34.0054,34.0248,81780.0
2024-02-09 15:50:00,34.97,34.99,34.96,34.98,156672.0,34.0151,34.0346,34.0054,34.0248,156672.0
2024-02-09 15:55:00,34.98,35.03,34.98,35.01,423546.0,34.0248,34.0735,34.0248,34.054,423546.0
2024-02-12 09:30:00,34.95,35.1,34.85,35.01,155168.0,33.9957,34.1416,33.8984,34.054,155168.0
2024-02-12 09:35:00,35.01,35.03,34.95,34.95,51634.0,34.054,34.0735,33.9957,33.9957,51634.0
2024-02-12 09:40:00,34.96,34.97,34.88,34.88,69834.0,34.0054,34.0151,33.9276,33.9276,69834.0
2024-02-12 09:45:00,34.88,34.97,34.87,34.97,39042.0,33.9276,34.0151,33.9178,34.0151,39042.0
2024-02-12 09:50:00,34.96,34.97,34.88,34.94,33130.0,34.0054,34.0151,33.9276,33.9859,33130.0
2024-02-12 09:55:00,34.94,34.94,34.87,34.87,30312.0,33.9859,33.9859,33.9178,33.9178,30312.0
2024-02-12 10:00:00,34.87,34.92,34.87,34.9,31118.0,33.9178,33.9665,33.9178,33.947,31118.0
2024-02-12 10:05:00,34.9,34.91,34.85,34.85,32978.0,33.947,33.9568,33.8984,33.8984,32978.0
2024-02-12 10:10:00,34.85,34.91,34.85,34.9,33512.0,33.8984,33.9568,33.8984,33.947,33512.0
2024-02-12 10:15:00,34.91,34.91,34.85,34.87,25536.0,33.9568,33.9568,33.8984,33.9178,25536.0
2024-02-12 10:20:00,34.87,34.9,34.85,34.89,24660.0,33.9178,33.947,33.8984,33.9373,24660.0
2024-02-12 10:25:00,34.89,34.93,34.89,34.92,16090.0,33.9373,33.9762,33.9373,33.9665,16090.0
2024-02-12 10:30:00,34.92,34.92,34.87,34.87,37910.0,33.9665,33.9665,33.9178,33.9178,37910.0
2024-02-12 10:35:00,34.87,34.88,34.85,34.86,25954.0,33.9178,33.9276,33.8984,33.9081,25954.0
2024-02-12 10:40:00,34.86,34.88,34.85,34.88,47132.0,33.9081,33.9276,33.8984,33.9276,47132.0
2024-02-12 10:45:00,34.88,34.88,34.85,34.85,57156.0,33.9276,33.9276,33.8984,33.8984,57156.0
2024-02-12 10:50:00,34.85,34.92,34.83,34.92,67886.0,33.8984,33.9665,33.8789,33.9665,67886.0
2024-02-12 10:55:00,34.92,34.97,34.92,34.96,35662.0,33.9665,34.0151,33.9665,34.0054,35662.0
2024-02-12 11:00:00,34.95,34.95,34.91,34.93,23354.0,33.9957,33.9957,33.9568,33.9762,23354.0
2024-02-12 11:05:00,34.93,34.99,34.93,34.98,21492.0,33.9762,34.0346,33.9762,34.0248,21492.0
2024-02-12 11:10:00,34.99,35.0,34.97,34.99,22118.0,34.0346,34.0443,34.0151,34.0346,22118.0
2024-02-12 11:15:00,34.99,35.01,34.97,35.0,23410.0,34.0346,34.054,34.0151,34.0443,23410.0
2024-02-12 11:20:00,35.0,35.0,34.97,34.99,31958.0,34.0443,34.0443,34.0151,34.0346,31958.0
2024-02-12 11:25:00,34.98,34.99,34.96,34.99,39720.0,34.0248,34.0346,34.0054,34.0346,39720.0
2024-02-12 11:30:00,34.99,35.02,34.99,35.01,61502.0,34.0346,34.0637,34.0346,34.054,61502.0
2024-02-12 11:35:00,35.01,35.02,34.99,35.02,15380.0,34.054,34.0637,34.0346,34.0637,15380.0
2024-02-12 11:40:00,35.02,35.05,35.01,35.04,76658.0,34.0637,34.0929,34.054,34.0832,76658.0
2024-02-12 11:45:00,35.04,35.06,35.02,35.02,14126.0,34.0832,34.1027,34.0637,34.0637,14126.0
2024-02-12 11:50:00,35.02,35.04,35.02,35.03,14682.0,34.0637,34.0832,34.0637,34.0735,14682.0
2024-02-12 11:55:00,35.03,35.05,35.02,35.05,14514.0,34.0735,34.0929,34.0637,34.0929,14514.0
2024-02-12 12:00:00,35.05,35.06,35.03,35.05,17310.0,34.0929,34.1027,34.0735,34.0929,17310.0
2024-02-12 12:05:00,35.05,35.06,35.04,35.05,29696.0,34.0929,34.1027,34.0832,34.0929,29696.0
2024-02-12 12:10:00,35.05,35.1,35.05,35.1,21494.0,34.0929,34.1416,34.0929,34.1416,21494.0
2024-02-12 12:15:00,35.1,35.1,35.07,35.09,33024.0,34.1416,34.1416,34.1124,34.1318,33024.0
2024-02-12 12:20:00,35.1,35.12,35.09,35.1,11492.0,34.1416,34.161,34.1318,34.1416,11492.0
2024-02-12 12:25:00,35.1,35.1,35.07,35.1,21220.0,34.1416,34.1416,34.1124,34.1416,21220.0
2024-02-12 12:30:00,35.1,35.1,35.06,35.07,25932.0,34.1416,34.1416,34.1027,34.1124,25932.0
2024-02-12 12:35:00,35.07,35.08,35.05,35.07,18272.0,34.1124,34.1221,34.0929,34.1124,18272.0
2024-02-12 12:40:00,35.07,35.09,35.06,35.06,48284.0,34.1124,34.1318,34.1027,34.1027,48284.0
2024-02-12 12:45:00,35.07,35.08,35.03,35.07,29746.0,34.1124,34.1221,34.0735,34.1124,29746.0
2024-02-12 12:50:00,35.08,35.09,35.07,35.09,15936.0,34.1221,34.1318,34.1124,34.1318,15936.0
2024-02-12 12:55:00,35.1,35.12,35.09,35.12,19406.0,34.1416,34.161,34.1318,34.161,19406.0
2024-02-12 13:00:00,35.12,35.12,35.09,35.11,15260.0,34.161,34.161,34.1318,34.1513,15260.0
2024-02-12 13:05:00,35.11,35.11,35.08,35.1,22848.0,34.1513,34.1513,34.1221,34.1416,22848.0
2024-02-12 13:10:00,35.1,35.13,35.1,35.12,23576.0,34.1416,34.1707,34.1416,34.161,23576.0
2024-02-12 13:15:00,35.13,35.13,35.12,35.13,17582.0,34.1707,34.1707,34.161,34.1707,17582.0
2024-02-12 13:20:00,35.13,35.13,35.1,35.1,46340.0,34.1707,34.1707,34.1416,34.1416,46340.0
2024-02-12 13:25:00,35.1,35.1,35.08,35.08,25426.0,34.1416,34.1416,34.1221,34.1221,25426.0
2024-02-12 13:30:00,35.08,35.1,35.07,35.09,44234.0,34.1221,34.1416,34.1124,34.1318,44234.0
2024-02-12 13:35:00,35.09,35.1,35.07,35.08,57714.0,34.1318,34.1416,34.1124,34.1221,57714.0
2024-02-12 13:40:00,35.08,35.08,35.06,35.07,35478.0,34.1221,34.1221,34.1027,34.1124,35478.0
2024-02-12 13:45:00,35.07,35.08,35.05,35.08,43740.0,34.1124,34.1221,34.0929,34.1221,43740.0
2024-02-12 13:50:00,35.08,35.13,35.07,35.13,37020.0,34.1221,34.1707,34.1124,34.1707,37020.0
2024-02-12 13:55:00,35.13,35.13,35.1,35.12,30184.0,34.1707,34.1707,34.1416,34.161,30184.0
2024-02-12 14:00:00,35.12,35.13,35.1,35.11,31844.0,34.161,34.1707,34.1416,34.1513,31844.0
2024-02-12 14:05:00,35.11,35.12,35.1,35.12,21684.0,34.1513,34.161,34.1416,34.161,21684.0
2024-02-12 14:10:00,35.12,35.12,35.06,35.06,28858.0,34.161,34.161,34.1027,34.1027,28858.0
2024-02-12 14:15:00,35.06,35.08,35.02,35.02,46518.0,34.1027,34.1221,34.0637,34.0637,46518.0
2024-02-12 14:20:00,35.02,35.06,35.01,35.06,42962.0,34.0637,34.1027,34.054,34.1027,42962.0
2024-02-12 14:25:00,35.07,35.08,35.05,35.07,91946.0,34.1124,34.1221,34.0929,34.1124,91946.0
2024-02-12 14:30:00,35.07,35.1,35.06,35.09,36556.0,34.1124,34.1416,34.1027,34.1318,36556.0
2024-02-12 14:35:00,35.09,35.11,35.07,35.1,20540.0,34.1318,34.1513,34.1124,34.1416,20540.0
2024-02-12 14:40:00,35.1,35.12,35.08,35.1,40906.0,34.1416,34.161,34.1221,34.1416,40906.0
2024-02-12 14:45:00,35.1,35.11,35.09,35.09,39780.0,34.1416,34.1513,34.1318,34.1318,39780.0
2024-02-12 14:50:00,35.09,35.09,35.05,35.08,27768.0,34.1318,34.1318,34.0929,34.1221,27768.0
2024-02-12 14:55:00,35.07,35.08,35.05,35.06,36966.0,34.1124,34.1221,34.0929,34.1027,36966.0
2024-02-12 15:00:00,35.06,35.08,35.06,35.07,29362.0,34.1027,34.1221,34.1027,34.1124,29362.0
2024-02-12 15:05:00,35.07,35.07,35.04,35.05,13564.0,34.1124,34.1124,34.0832,34.0929,13564.0
2024-02-12 15:10:00,35.05,35.06,35.02,35.03,39088.0,34.0929,34.1027,34.0637,34.0735,39088.0
2024-02-12 15:15:00,35.02,35.02,34.99,34.99,30530.0,34.0637,34.0637,34.0346,34.0346,30530.0
2024-02-12 15:20:00,34.99,35.01,34.98,34.98,41268.0,34.0346,34.054,34.0248,34.0248,41268.0
2024-02-12 15:25:00,34.98,34.99,34.96,34.97,26992.0,34.0248,34.0346,34.0054,34.0151,26992.0
2024-02-12 15:30:00,34.97,34.97,34.95,34.96,30920.0,34.0151,34.0151,33.9957,34.0054,30920.0
2024-02-12 15:35:00,34.96,34.96,34.93,34.93,31354.0,34.0054,34.0054,33.9762,33.9762,31354.0
2024-02-12 15:40:00,34.93,34.97,34.92,34.96,41102.0,33.9762,34.0151,33.9665,34.0054,41102.0
2024-02-12 15:45:00,34.96,34.99,34.95,34.99,68060.0,34.0054,34.0346,33.9957,34.0346,68060.0
2024-02-12 15:50:00,34.99,35.02,34.98,34.99,131476.0,34.0346,34.0637,34.0248,34.0346,131476.0
2024-02-12 15:55:00,34.99,35.02,34.98,35.01,401734.0,34.0346,34.0637,34.0248,34.054,401734.0
2024-02-13 09:30:00,34.69,34.69,34.48,34.52,185878.0,33.7428,33.7428,33.5385,33.5774,185878.0
2024-02-13 09:35:00,34.5,34.6,34.41,34.48,128956.0,33.5579,33.6552,33.4704,33.5385,128956.0
2024-02-13 09:40:00,34.5,34.52,34.43,34.47,87548.0,33.5579,33.5774,33.4899,33.5288,87548.0
2024-02-13 09:45:00,34.47,34.49,34.38,34.41,98046.0,33.5288,33.5482,33.4412,33.4704,98046.0
2024-02-13 09:50:00,34.41,34.49,34.39,34.48,81542.0,33.4704,33.5482,33.451,33.5385,81542.0
2024-02-13 09:55:00,34.48,34.52,34.45,34.47,58882.0,33.5385,33.5774,33.5093,33.5288,58882.0
2024-02-13 10:00:00,34.47,34.47,34.38,34.38,70704.0,33.5288,33.5288,33.4412,33.4412,70704.0
2024-02-13 10:05:00,34.38,34.43,34.37,34.38,41568.0,33.4412,33.4899,33.4315,33.4412,41568.0
2024-02-13 10:10:00,34.4,34.44,34.38,34.43,71588.0,33.4607,33.4996,33.4412,33.4899,71588.0
2024-02-13 10:15:00,34.43,34.44,34.37,34.44,42610.0,33.4899,33.4996,33.4315,33.4996,42610.0
2024-02-13 10:20:00,34.44,34.51,34.42,34.51,32924.0,33.4996,33.5677,33.4801,33.5677,32924.0
2024-02-13 10:25:00,34.51,34.52,34.49,34.52,34760.0,33.5677,33.5774,33.5482,33.5774,34760.0
2024-02-13 10:30:00,34.53,34.58,34.53,34.57,52838.0,33.5871,33.6358,33.5871,33.626,52838.0
2024-02-13 10:35:00,34.56,34.6,34.56,34.6,40980.0,33.6163,33.6552,33.6163,33.6552,40980.0
2024-02-13 10:40:00,34.59,34.65,34.59,34.64,49368.0,33.6455,33.7039,33.6455,33.6941,49368.0
2024-02-13 10:45:00,34.64,34.66,34.62,34.66,46744.0,33.6941,33.7136,33.6747,33.7136,46744.0
2024-02-13 10:50:00,34.66,34.68,34.63,34.66,39238.0,33.7136,33.733,33.6844,33.7136,39238.0
2024-02-13 10:55:00,34.67,34.67,34.63,34.65,42088.0,33.7233,33.7233,33.6844,33.7039,42088.0
2024-02-13 11:00:00,34.65,34.67,34.64,34.66,53924.0,33.7039,33.7233,33.6941,33.7136,53924.0
2024-02-13 11:05:00,34.66,34.74,34.64,34.73,51706.0,33.7136,33.7914,33.6941,33.7817,51706.0
2024-02-13 11:10:00,34.73,34.76,34.71,34.76,37500.0,33.7817,33.8108,33.7622,33.8108,37500.0
2024-02-13 11:15:00,34.76,34.79,34.74,34.76,51984.0,33.8108,33.84,33.7914,33.8108,51984.0
2024-02-13 11:20:00,34.76,34.76,34.71,34.73,65176.0,33.8108,33.8108,33.7622,33.7817,65176.0
2024-02-13 11:25:00,34.73,34.75,34.7,34.71,34344.0,33.7817,33.8011,33.7525,33.7622,34344.0
2024-02-13 11:30:00,34.71,34.75,34.71,34.74,43270.0,33.7622,33.8011,33.7622,33.7914,43270.0
2024-02-13 11:35:00,34.74,34.75,34.72,34.74,35488.0,33.7914,33.8011,33.7719,33.7914,35488.0
2024-02-13 11:40:00,34.74,34.76,34.73,34.75,29862.0,33.7914,33.8108,33.7817,33.8011,29862.0
2024-02-13 11:45:00,34.74,34.77,34.74,34.74,24616.0,33.7914,33.8206,33.7914,33.7914,24616.0
2024-02-13 11:50:00,34.75,34.76,34.71,34.71,38184.0,33.8011,33.8108,33.7622,33.7622,38184.0
2024-02-13 11:55:00,34.7,34.72,34.67,34.67,32114.0,33.7525,33.7719,33.7233,33.7233,32114.0
2024-02-13 12:00:00,34.67,34.67,34.63,34.64,24088.0,33.7233,33.7233,33.6844,33.6941,24088.0
2024-02-13 12:05:00,34.64,34.65,34.62,34.64,15920.0,33.6941,33.7039,33.6747,33.6941,15920.0
2024-02-13 12:10:00,34.63,34.63,34.6,34.6,28854.0,33.6844,33.6844,33.6552,33.6552,28854.0
2024-02-13 12:15:00,34.6,34.63,34.6,34.63,22442.0,33.6552,33.6844,33.6552,33.6844,22442.0
2024-02-13 12:20:00,34.63,34.64,34.62,34.63,24350.0,33.6844,33.6941,33.6747,33.6844,24350.0
2024-02-13 12:25:00,34.63,34.63,34.6,34.62,33778.0,33.6844,33.6844,33.6552,33.6747,33778.0
2024-02-13 12:30:00,34.61,34.63,34.6,34.63,26432.0,33.6649,33.6844,33.6552,33.6844,26432.0
2024-02-13 12:35:00,34.62,34.63,34.6,34.62,18472.0,33.6747,33.6844,33.6552,33.6747,18472.0
2024-02-13 12:40:00,34.63,34.63,34.6,34.6,20976.0,33.6844,33.6844,33.6552,33.6552,20976.0
2024-02-13 12:45:00,34.6,34.6,34.58,34.59,24000.0,33.6552,33.6552,33.6358,33.6455,24000.0
2024-02-13 12:50:00,34.58,34.58,34.54,34.54,26420.0,33.6358,33.6358,33.5969,33.5969,26420.0
2024-02-13 12:55:00,34.52,34.54,34.51,34.53,28664.0,33.5774,33.5969,33.5677,33.5871,28664.0
2024-02-13 13:00:00,34.53,34.56,34.51,34.51,39634.0,33.5871,33.6163,33.5677,33.5677,39634.0
2024-02-13 13:05:00,34.51,34.51,34.47,34.49,43600.0,33.5677,33.5677,33.5288,33.5482,43600.0
2024-02-13 13:10:00,34.49,34.49,34.47,34.49,44422.0,33.5482,33.5482,33.5288,33.5482,44422.0
2024-02-13 13:15:00,34.48,34.48,34.44,34.46,48604.0,33.5385,33.5385,33.4996,33.519,48604.0
2024-02-13 13:20:00,34.46,34.47,34.43,34.43,25606.0,33.519,33.5288,33.4899,33.4899,25606.0
2024-02-13 13:25:00,34.43,34.46,34.42,34.44,31678.0,33.4899,33.519,33.4801,33.4996,31678.0
2024-02-13 13:30:00,34.44,34.45,34.41,34.41,32308.0,33.4996,33.5093,33.4704,33.4704,32308.0
2024-02-13 13:35:00,34.42,34.43,34.4,34.4,24844.0,33.4801,33.4899,33.4607,33.4607,24844.0
2024-02-13 13:40:00,34.4,34.41,34.38,34.39,30804.0,33.4607,33.4704,33.4412,33.451,30804.0
2024-02-13 13:45:00,34.38,34.41,34.37,34.37,35542.0,33.4412,33.4704,33.4315,33.4315,35542.0
2024-02-13 13:50:00,34.37,34.4,34.36,34.39,33364.0,33.4315,33.4607,33.4218,33.451,33364.0
2024-02-13 13:55:00,34.39,34.4,34.36,34.38,36622.0,33.451,33.4607,33.4218,33.4412,36622.0
2024-02-13 14:00:00,34.38,34.38,34.33,34.33,42830.0,33.4412,33.4412,33.3926,33.3926,42830.0
2024-02-13 14:05:00,34.33,34.35,34.3,34.35,84912.0,33.3926,33.412,33.3634,33.412,84912.0
2024-02-13 14:10:00,34.35,34.38,34.34,34.35,57160.0,33.412,33.4412,33.4023,33.412,57160.0
2024-02-13 14:15:00,34.34,34.34,34.3,34.32,32608.0,33.4023,33.4023,33.3634,33.3829,32608.0
2024-02-13 14:20:00,34.33,34.34,34.29,34.3,25666.0,33.3926,33.4023,33.3537,33.3634,25666.0
2024-02-13 14:25:00,34.3,34.32,34.29,34.31,32918.0,33.3634,33.3829,33.3537,33.3731,32918.0
2024-02-13 14:30:00,34.31,34.33,34.3,34.32,46836.0,33.3731,33.3926,33.3634,33.3829,46836.0
2024-02-13 14:35:00,34.32,34.34,34.31,34.33,53270.0,33.3829,33.4023,33.3731,33.3926,53270.0
2024-02-13 14:40:00,34.33,34.35,34.33,34.34,29038.0,33.3926,33.412,33.3926,33.4023,29038.0
2024-02-13 14:45:00,34.34,34.34,34.28,34.3,49486.0,33.4023,33.4023,33.344,33.3634,49486.0
2024-02-13 14:50:00,34.29,34.29,34.24,34.25,47820.0,33.3537,33.3537,33.305,33.3148,47820.0
2024-02-13 14:55:00,34.25,34.3,34.24,34.28,56992.0,33.3148,33.3634,33.305,33.344,56992.0
2024-02-13 15:00:00,34.27,34.3,34.23,34.25,83860.0,33.3342,33.3634,33.2953,33.3148,83860.0
2024-02-13 15:05:00,34.25,34.28,34.24,34.27,38530.0,33.3148,33.344,33.305,33.3342,38530.0
2024-02-13 15:10:00,34.27,34.29,34.26,34.29,46108.0,33.3342,33.3537,33.3245,33.3537,46108.0
2024-02-13 15:15:00,34.29,34.3,34.26,34.27,44546.0,33.3537,33.3634,33.3245,33.3342,44546.0
2024-02-13 15:20:00,34.27,34.3,34.26,34.3,60974.0,33.3342,33.3634,33.3245,33.3634,60974.0
2024-02-13 15:25:00,34.3,34.34,34.29,34.34,40892.0,33.3634,33.4023,33.3537,33.4023,40892.0
2024-02-13 15:30:00,34.34,34.35,34.31,34.35,50738.0,33.4023,33.412,33.3731,33.412,50738.0
2024-02-13 15:35:00,34.35,34.38,34.33,34.37,102802.0,33.412,33.4412,33.3926,33.4315,102802.0
2024-02-13 15:40:00,34.37,34.4,34.35,34.39,45436.0,33.4315,33.4607,33.412,33.451,45436.0
2024-02-13 15:45:00,34.39,34.43,34.38,34.43,120626.0,33.451,33.4899,33.4412,33.4899,120626.0
2024-02-13 15:50:00,34.43,34.43,34.37,34.39,224094.0,33.4899,33.4899,33.4315,33.451,224094.0
2024-02-13 15:55:00,34.39,34.48,34.38,34.47,540096.0,33.451,33.5385,33.4412,33.5288,540096.0
2024-02-14 09:30:00,34.67,34.77,34.65,34.66,108022.0,33.7233,33.8206,33.7039,33.7136,108022.0
2024-02-14 09:35:00,34.65,34.76,34.63,34.66,53140.0,33.7039,33.8108,33.6844,33.7136,53140.0
2024-02-14 09:40:00,34.66,34.73,34.64,34.68,42436.0,33.7136,33.7817,33.6941,33.733,42436.0
2024-02-14 09:45:00,34.69,34.72,34.63,34.64,57274.0,33.7428,33.7719,33.6844,33.6941,57274.0
2024-02-14 09:50:00,34.63,34.65,34.59,34.65,42254.0,33.6844,33.7039,33.6455,33.7039,42254.0
2024-02-14 09:55:00,34.64,34.67,34.61,34.67,30670.0,33.6941,33.7233,33.6649,33.7233,30670.0
2024-02-14 10:00:00,34.67,34.73,34.67,34.7,39948.0,33.7233,33.7817,33.7233,33.7525,39948.0
2024-02-14 10:05:00,34.69,34.81,34.69,34.81,54992.0,33.7428,33.8595,33.7428,33.8595,54992.0
2024-02-14 10:10:00,34.81,34.85,34.79,34.85,47032.0,33.8595,33.8984,33.84,33.8984,47032.0
2024-02-14 10:15:00,34.85,34.87,34.82,34.87,48298.0,33.8984,33.9178,33.8692,33.9178,48298.0
2024-02-14 10:20:00,34.88,34.9,34.85,34.87,46814.0,33.9276,33.947,33.8984,33.9178,46814.0
2024-02-14 10:25:00,34.87,34.88,34.85,34.87,34816.0,33.9178,33.9276,33.8984,33.9178,34816.0
2024-02-14 10:30:00,34.87,34.88,34.84,34.84,25368.0,33.9178,33.9276,33.8887,33.8887,25368.0
2024-02-14 10:35:00,34.83,34.87,34.81,34.84,25956.0,33.8789,33.9178,33.8595,33.8887,25956.0
2024-02-14 10:40:00,34.84,34.84,34.77,34.81,34468.0,33.8887,33.8887,33.8206,33.8595,34468.0
2024-02-14 10:45:00,34.81,34.82,34.76,34.77,22276.0,33.8595,33.8692,33.8108,33.8206,22276.0
2024-02-14 10:50:00,34.77,34.78,34.74,34.76,35132.0,33.8206,33.8303,33.7914,33.8108,35132.0
2024-02-14 10:55:00,34.75,34.75,34.72,34.73,22552.0,33.8011,33.8011,33.7719,33.7817,22552.0
2024-02-14 11:00:00,34.72,34.72,34.67,34.68,46480.0,33.7719,33.7719,33.7233,33.733,46480.0
2024-02-14 11:05:00,34.68,34.71,34.68,34.71,22014.0,33.733,33.7622,33.733,33.7622,22014.0
2024-02-14 11:10:00,34.71,34.75,34.7,34.7,24766.0,33.7622,33.8011,33.7525,33.7525,24766.0
2024-02-14 11:15:00,34.7,34.71,34.68,34.7,19070.0,33.7525,33.7622,33.733,33.7525,19070.0
2024-02-14 11:20:00,34.69,34.73,34.67,34.71,22268.0,33.7428,33.7817,33.7233,33.7622,22268.0
2024-02-14 11:25:00,34.71,34.74,34.71,34.73,39366.0,33.7622,33.7914,33.7622,33.7817,39366.0
2024-02-14 11:30:00,34.73,34.74,34.7,34.71,18022.0,33.7817,33.7914,33.7525,33.7622,18022.0
2024-02-14 11:35:00,34.7,34.74,34.7,34.73,12886.0,33.7525,33.7914,33.7525,33.7817,12886.0
2024-02-14 11:40:00,34.73,34.76,34.69,34.71,22194.0,33.7817,33.8108,33.7428,33.7622,22194.0
2024-02-14 11:45:00,34.71,34.73,34.7,34.72,16958.0,33.7622,33.7817,33.7525,33.7719,16958.0
2024-02-14 11:50:00,34.72,34.74,34.72,34.73,11022.0,33.7719,33.7914,33.7719,33.7817,11022.0
2024-02-14 11:55:00,34.73,34.73,34.71,34.73,25732.0,33.7817,33.7817,33.7622,33.7817,25732.0
2024-02-14 12:00:00,34.72,34.72,34.7,34.72,20714.0,33.7719,33.7719,33.7525,33.7719,20714.0
2024-02-14 12:05:00,34.71,34.73,34.68,34.73,19480.0,33.7622,33.7817,33.733,33.7817,19480.0
2024-02-14 12:10:00,34.73,34.74,34.73,34.74,11458.0,33.7817,33.7914,33.7817,33.7914,11458.0
2024-02-14 12:15:00,34.74,34.75,34.74,34.75,16942.0,33.7914,33.8011,33.7914,33.8011,16942.0
2024-02-14 12:20:00,34.75,34.77,34.74,34.77,17642.0,33.8011,33.8206,33.7914,33.8206,17642.0
2024-02-14 12:25:00,34.76,34.8,34.74,34.8,23700.0,33.8108,33.8498,33.7914,33.8498,23700.0
2024-02-14 12:30:00,34.8,34.8,34.77,34.78,16046.0,33.8498,33.8498,33.8206,33.8303,16046.0
2024-02-14 12:35:00,34.78,34.79,34.76,34.78,12560.0,33.8303,33.84,33.8108,33.8303,12560.0
2024-02-14 12:40:00,34.78,34.8,34.77,34.79,18636.0,33.8303,33.8498,33.8206,33.84,18636.0
2024-02-14 12:45:00,34.8,34.8,34.77,34.79,16526.0,33.8498,33.8498,33.8206,33.84,16526.0
2024-02-14 12:50:00,34.79,34.8,34.79,34.8,9046.0,33.84,33.8498,33.84,33.8498,9046.0
2024-02-14 12:55:00,34.8,34.82,34.79,34.82,12186.0,33.8498,33.8692,33.84,33.8692,12186.0
2024-02-14 13:00:00,34.81,34.83,34.8,34.83,18096.0,33.8595,33.8789,33.8498,33.8789,18096.0
2024-02-14 13:05:00,34.82,34.83,34.81,34.81,12078.0,33.8692,33.8789,33.8595,33.8595,12078.0
2024-02-14 13:10:00,34.81,34.81,34.78,34.8,29272.0,33.8595,33.8595,33.8303,33.8498,29272.0
2024-02-14 13:15:00,34.8,34.8,34.77,34.78,12608.0,33.8498,33.8498,33.8206,33.8303,12608.0
2024-02-14 13:20:00,34.77,34.78,34.75,34.77,23686.0,33.8206,33.8303,33.8011,33.8206,23686.0
2024-02-14 13:25:00,34.77,34.79,34.76,34.78,14778.0,33.8206,33.84,33.8108,33.8303,14778.0
2024-02-14 13:30:00,34.77,34.81,34.77,34.81,18558.0,33.8206,33.8595,33.8206,33.8595,18558.0
2024-02-14 13:35:00,34.82,34.85,34.82,34.85,14502.0,33.8692,33.8984,33.8692,33.8984,14502.0
2024-02-14 13:40:00,34.86,34.88,34.85,34.87,12488.0,33.9081,33.9276,33.8984,33.9178,12488.0
2024-02-14 13:45:00,34.87,34.87,34.85,34.87,16560.0,33.9178,33.9178,33.8984,33.9178,16560.0
2024-02-14 13:50:00,34.86,34.89,34.85,34.88,17328.0,33.9081,33.9373,33.8984,33.9276,17328.0
2024-02-14 13:55:00,34.89,34.89,34.86,34.88,24822.0,33.9373,33.9373,33.9081,33.9276,24822.0
2024-02-14 14:00:00,34.88,34.88,34.84,34.84,18794.0,33.9276,33.9276,33.8887,33.8887,18794.0
2024-02-14 14:05:00,34.84,34.84,34.8,34.83,45280.0,33.8887,33.8887,33.8498,33.8789,45280.0
2024-02-14 14:10:00,34.83,34.87,34.82,34.86,23086.0,33.8789,33.9178,33.8692,33.9081,23086.0
2024-02-14 14:15:00,34.85,34.87,34.83,34.83,28574.0,33.8984,33.9178,33.8789,33.8789,28574.0
2024-02-14 14:20:00,34.85,34.86,34.84,34.86,27686.0,33.8984,33.9081,33.8887,33.9081,27686.0
2024-02-14 14:25:00,34.86,34.88,34.85,34.88,20126.0,33.9081,33.9276,33.8984,33.9276,20126.0
2024-02-14 14:30:00,34.88,34.92,34.88,34.91,23336.0,33.9276,33.9665,33.9276,33.9568,23336.0
2024-02-14 14:35:00,34.91,34.95,34.91,34.93,39494.0,33.9568,33.9957,33.9568,33.9762,39494.0
2024-02-14 14:40:00,34.93,34.94,34.91,34.92,29498.0,33.9762,33.9859,33.9568,33.9665,29498.0
2024-02-14 14:45:00,34.91,34.91,34.88,34.89,44394.0,33.9568,33.9568,33.9276,33.9373,44394.0
2024-02-14 14:50:00,34.89,34.9,34.88,34.89,12650.0,33.9373,33.947,33.9276,33.9373,12650.0
2024-02-14 14:55:00,34.9,34.92,34.88,34.92,19848.0,33.947,33.9665,33.9276,33.9665,19848.0
2024-02-14 15:00:00,34.92,34.93,34.89,34.92,47052.0,33.9665,33.9762,33.9373,33.9665,47052.0
2024-02-14 15:05:00,34.92,34.94,34.91,34.94,30152.0,33.9665,33.9859,33.9568,33.9859,30152.0
2024-02-14 15:10:00,34.94,34.95,34.92,34.94,36830.0,33.9859,33.9957,33.9665,33.9859,36830.0
2024-02-14 15:15:00,34.94,34.95,34.93,34.95,26102.0,33.9859,33.9957,33.9762,33.9957,26102.0
2024-02-14 15:20:00,34.94,34.97,34.93,34.97,32262.0,33.9859,34.0151,33.9762,34.0151,32262.0
2024-02-14 15:25:00,34.97,35.0,34.96,34.99,87194.0,34.0151,34.0443,34.0054,34.0346,87194.0
2024-02-14 15:30:00,34.99,35.0,34.94,34.95,71276.0,34.0346,34.0443,33.9859,33.9957,71276.0
2024-02-14 15:35:00,34.95,34.99,34.94,34.98,76836.0,33.9957,34.0346,33.9859,34.0248,76836.0
2024-02-14 15:40:00,34.98,34.99,34.96,34.98,54338.0,34.0248,34.0346,34.0054,34.0248,54338.0
2024-02-14 15:45:00,34.97,35.02,34.97,34.99,76902.0,34.0151,34.0637,34.0151,34.0346,76902.0
2024-02-14 15:50:00,35.0,35.04,34.99,35.01,164242.0,34.0443,34.0832,34.0346,34.054,164242.0
2024-02-14 15:55:00,35.02,35.09,35.02,35.05,569322.0,34.0637,34.1318,34.0637,34.0929,569322.0
2024-02-15 09:30:00,35.07,35.16,35.02,35.13,181442.0,34.1124,34.1999,34.0637,34.1707,181442.0
2024-02-15 09:35:00,35.11,35.12,34.91,34.98,55476.0,34.1513,34.161,33.9568,34.0248,55476.0
2024-02-15 09:40:00,34.97,35.05,34.94,35.01,76358.0,34.0151,34.0929,33.9859,34.054,76358.0
2024-02-15 09:45:00,35.01,35.02,34.97,34.98,65816.0,34.054,34.0637,34.0151,34.0248,65816.0
2024-02-15 09:50:00,34.99,35.0,34.86,34.87,51032.0,34.0346,34.0443,33.9081,33.9178,51032.0
2024-02-15 09:55:00,34.86,34.91,34.82,34.85,69446.0,33.9081,33.9568,33.8692,33.8984,69446.0
2024-02-15 10:00:00,34.85,34.89,34.81,34.82,37968.0,33.8984,33.9373,33.8595,33.8692,37968.0
2024-02-15 10:05:00,34.82,34.92,34.81,34.92,36858.0,33.8692,33.9665,33.8595,33.9665,36858.0
2024-02-15 10:10:00,34.91,34.94,34.9,34.93,31362.0,33.9568,33.9859,33.947,33.9762,31362.0
2024-02-15 10:15:00,34.92,34.93,34.88,34.91,35526.0,33.9665,33.9762,33.9276,33.9568,35526.0
2024-02-15 10:20:00,34.91,34.91,34.85,34.88,19168.0,33.9568,33.9568,33.8984,33.9276,19168.0
2024-02-15 10:25:00,34.88,34.91,34.82,34.82,28564.0,33.9276,33.9568,33.8692,33.8692,28564.0
2024-02-15 10:30:00,34.8,34.86,34.8,34.85,24548.0,33.8498,33.9081,33.8498,33.8984,24548.0
2024-02-15 10:35:00,34.84,34.85,34.82,34.84,51360.0,33.8887,33.8984,33.8692,33.8887,51360.0
2024-02-15 10:40:00,34.84,34.87,34.83,34.86,33548.0,33.8887,33.9178,33.8789,33.9081,33548.0
2024-02-15 10:45:00,34.86,34.95,34.85,34.95,62802.0,33.9081,33.9957,33.8984,33.9957,62802.0
2024-02-15 10:50:00,34.95,34.99,34.95,34.97,18334.0,33.9957,34.0346,33.9957,34.0151,18334.0
2024-02-15 10:55:00,34.98,34.99,34.97,34.97,39958.0,34.0248,34.0346,34.0151,34.0151,39958.0
2024-02-15 11:00:00,34.97,34.99,34.91,34.91,27214.0,34.0151,34.0346,33.9568,33.9568,27214.0
2024-02-15 11:05:00,34.91,34.93,34.88,34.88,37908.0,33.9568,33.9762,33.9276,33.9276,37908.0
2024-02-15 11:10:00,34.88,34.94,34.88,34.92,22124.0,33.9276,33.9859,33.9276,33.9665,22124.0
2024-02-15 11:15:00,34.91,34.94,34.9,34.91,34872.0,33.9568,33.9859,33.947,33.9568,34872.0
2024-02-15 11:20:00,34.9,34.92,34.88,34.9,26654.0,33.947,33.9665,33.9276,33.947,26654.0
2024-02-15 11:25:00,34.9,34.92,34.89,34.92,33306.0,33.947,33.9665,33.9373,33.9665,33306.0
2024-02-15 11:30:00,34.91,34.94,34.89,34.93,25828.0,33.9568,33.9859,33.9373,33.9762,25828.0
2024-02-15 11:35:00,34.93,34.93,34.91,34.93,10906.0,33.9762,33.9762,33.9568,33.9762,10906.0
2024-02-15 11:40:00,34.93,34.98,34.93,34.97,38330.0,33.9762,34.0248,33.9762,34.0151,38330.0
2024-02-15 11:45:00,34.97,34.97,34.9,34.91,48358.0,34.0151,34.0151,33.947,33.9568,48358.0
2024-02-15 11:50:00,34.91,34.91,34.86,34.88,62688.0,33.9568,33.9568,33.9081,33.9276,62688.0
2024-02-15 11:55:00,34.88,34.88,34.79,34.81,43218.0,33.9276,33.9276,33.84,33.8595,43218.0
2024-02-15 12:00:00,34.81,34.83,34.76,34.77,28546.0,33.8595,33.8789,33.8108,33.8206,28546.0
2024-02-15 12:05:00,34.77,34.8,34.77,34.8,29618.0,33.8206,33.8498,33.8206,33.8498,29618.0
2024-02-15 12:10:00,34.8,34.81,34.79,34.79,28656.0,33.8498,33.8595,33.84,33.84,28656.0
2024-02-15 12:15:00,34.79,34.85,34.79,34.85,27298.0,33.84,33.8984,33.84,33.8984,27298.0
2024-02-15 12:20:00,34.85,34.85,34.82,34.83,16962.0,33.8984,33.8984,33.8692,33.8789,16962.0
2024-02-15 12:25:00,34.82,34.86,34.81,34.86,11944.0,33.8692,33.9081,33.8595,33.9081,11944.0
2024-02-15 12:30:00,34.87,34.87,34.81,34.83,17068.0,33.9178,33.9178,33.8595,33.8789,17068.0
2024-02-15 12:35:00,34.83,34.84,34.82,34.84,10922.0,33.8789,33.8887,33.8692,33.8887,10922.0
2024-02-15 12:40:00,34.83,34.86,34.83,34.85,10884.0,33.8789,33.9081,33.8789,33.8984,10884.0
2024-02-15 12:45:00,34.86,34.93,34.86,34.92,84438.0,33.9081,33.9762,33.9081,33.9665,84438.0
2024-02-15 12:50:00,34.92,34.95,34.92,34.94,17998.0,33.9665,33.9957,33.9665,33.9859,17998.0
2024-02-15 12:55:00,34.94,34.94,34.91,34.91,28186.0,33.9859,33.9859,33.9568,33.9568,28186.0
2024-02-15 13:00:00,34.91,34.96,34.91,34.96,11180.0,33.9568,34.0054,33.9568,34.0054,11180.0
2024-02-15 13:05:00,34.96,35.02,34.96,35.01,39660.0,34.0054,34.0637,34.0054,34.054,39660.0
2024-02-15 13:10:00,35.0,35.04,35.0,35.01,32948.0,34.0443,34.0832,34.0443,34.054,32948.0
2024-02-15 13:15:00,35.01,35.06,35.0,35.06,29594.0,34.054,34.1027,34.0443,34.1027,29594.0
2024-02-15 13:20:00,35.06,35.07,35.02,35.02,48096.0,34.1027,34.1124,34.0637,34.0637,48096.0
2024-02-15 13:25:00,35.02,35.03,35.0,35.03,15452.0,34.0637,34.0735,34.0443,34.0735,15452.0
2024-02-15 13:30:00,35.04,35.06,35.02,35.05,69914.0,34.0832,34.1027,34.0637,34.0929,69914.0
2024-02-15 13:35:00,35.05,35.07,35.03,35.05,21312.0,34.0929,34.1124,34.0735,34.0929,21312.0
2024-02-15 13:40:00,35.05,35.07,35.01,35.02,14394.0,34.0929,34.1124,34.054,34.0637,14394.0
2024-02-15 13:45:00,35.02,35.05,35.02,35.03,24590.0,34.0637,34.0929,34.0637,34.0735,24590.0
2024-02-15 13:50:00,35.03,35.06,35.03,35.05,32074.0,34.0735,34.1027,34.0735,34.0929,32074.0
2024-02-15 13:55:00,35.05,35.07,35.04,35.06,29720.0,34.0929,34.1124,34.0832,34.1027,29720.0
2024-02-15 14:00:00,35.07,35.1,35.05,35.1,51368.0,34.1124,34.1416,34.0929,34.1416,51368.0
2024-02-15 14:05:00,35.1,35.13,35.09,35.12,20172.0,34.1416,34.1707,34.1318,34.161,20172.0
2024-02-15 14:10:00,35.13,35.13,35.1,35.13,39484.0,34.1707,34.1707,34.1416,34.1707,39484.0
2024-02-15 14:15:00,35.13,35.13,35.09,35.12,32578.0,34.1707,34.1707,34.1318,34.161,32578.0
2024-02-15 14:20:00,35.12,35.12,35.1,35.12,19618.0,34.161,34.161,34.1416,34.161,19618.0
2024-02-15 14:25:00,35.12,35.12,35.1,35.11,16300.0,34.161,34.161,34.1416,34.1513,16300.0
2024-02-15 14:30:00,35.12,35.14,35.11,35.13,25828.0,34.161,34.1805,34.1513,34.1707,25828.0
2024-02-15 14:35:00,35.13,35.15,35.13,35.14,40006.0,34.1707,34.1902,34.1707,34.1805,40006.0
2024-02-15 14:40:00,35.13,35.14,35.1,35.13,38026.0,34.1707,34.1805,34.1416,34.1707,38026.0
2024-02-15 14:45:00,35.13,35.13,35.09,35.1,22756.0,34.1707,34.1707,34.1318,34.1416,22756.0
2024-02-15 14:50:00,35.1,35.11,35.08,35.11,19986.0,34.1416,34.1513,34.1221,34.1513,19986.0
2024-02-15 14:55:00,35.12,35.13,35.1,35.12,23080.0,34.161,34.1707,34.1416,34.161,23080.0
2024-02-15 15:00:00,35.13,35.13,35.1,35.12,19646.0,34.1707,34.1707,34.1416,34.161,19646.0
2024-02-15 15:05:00,35.13,35.14,35.1,35.12,23194.0,34.1707,34.1805,34.1416,34.161,23194.0
2024-02-15 15:10:00,35.12,35.14,35.12,35.13,25672.0,34.161,34.1805,34.161,34.1707,25672.0
2024-02-15 15:15:00,35.13,35.18,35.13,35.14,61820.0,34.1707,34.2194,34.1707,34.1805,61820.0
2024-02-15 15:20:00,35.14,35.16,35.1,35.12,31030.0,34.1805,34.1999,34.1416,34.161,31030.0
2024-02-15 15:25:00,35.12,35.15,35.12,35.14,23942.0,34.161,34.1902,34.161,34.1805,23942.0
2024-02-15 15:30:00,35.14,35.15,35.12,35.13,23530.0,34.1805,34.1902,34.161,34.1707,23530.0
2024-02-15 15:35:00,35.13,35.13,35.1,35.1,21586.0,34.1707,34.1707,34.1416,34.1416,21586.0
2024-02-15 15:40:00,35.1,35.13,35.1,35.13,48294.0,34.1416,34.1707,34.1416,34.1707,48294.0
2024-02-15 15:45:00,35.12,35.13,35.11,35.12,49818.0,34.161,34.1707,34.1513,34.161,49818.0
2024-02-15 15:50:00,35.12,35.13,35.08,35.11,163844.0,34.161,34.1707,34.1221,34.1513,163844.0
2024-02-15 15:55:00,35.1,35.12,35.05,35.08,246492.0,34.1416,34.161,34.0929,34.1221,246492.0
2024-02-16 09:30:00,35.06,35.22,35.06,35.19,289270.0,34.1027,34.2583,34.1027,34.2291,289270.0
2024-02-16 09:35:00,35.19,35.2,35.09,35.11,39382.0,34.2291,34.2388,34.1318,34.1513,39382.0
2024-02-16 09:40:00,35.12,35.16,35.07,35.11,36920.0,34.161,34.1999,34.1124,34.1513,36920.0
2024-02-16 09:45:00,35.12,35.21,35.11,35.2,39688.0,34.161,34.2486,34.1513,34.2388,39688.0
2024-02-16 09:50:00,35.2,35.25,35.13,35.14,89826.0,34.2388,34.2875,34.1707,34.1805,89826.0
2024-02-16 09:55:00,35.14,35.15,35.1,35.12,42484.0,34.1805,34.1902,34.1416,34.161,42484.0
2024-02-16 10:00:00,35.12,35.12,35.02,35.09,51750.0,34.161,34.161,34.0637,34.1318,51750.0
2024-02-16 10:05:00,35.1,35.18,35.1,35.17,36082.0,34.1416,34.2194,34.1416,34.2097,36082.0
2024-02-16 10:10:00,35.17,35.17,35.1,35.1,32252.0,34.2097,34.2097,34.1416,34.1416,32252.0
2024-02-16 10:15:00,35.1,35.15,35.1,35.13,37206.0,34.1416,34.1902,34.1416,34.1707,37206.0
2024-02-16 10:20:00,35.13,35.16,35.1,35.13,34532.0,34.1707,34.1999,34.1416,34.1707,34532.0
2024-02-16 10:25:00,35.13,35.17,35.12,35.17,29746.0,34.1707,34.2097,34.161,34.2097,29746.0
2024-02-16 10:30:00,35.16,35.16,35.1,35.13,34612.0,34.1999,34.1999,34.1416,34.1707,34612.0
2024-02-16 10:35:00,35.13,35.16,35.12,35.16,33940.0,34.1707,34.1999,34.161,34.1999,33940.0
2024-02-16 10:40:00,35.15,35.19,35.15,35.18,38098.0,34.1902,34.2291,34.1902,34.2194,38098.0
2024-02-16 10:45:00,35.18,35.21,35.15,35.16,44732.0,34.2194,34.2486,34.1902,34.1999,44732.0
2024-02-16 10:50:00,35.16,35.23,35.16,35.23,31302.0,34.1999,34.268,34.1999,34.268,31302.0
2024-02-16 10:55:00,35.22,35.22,35.17,35.2,30640.0,34.2583,34.2583,34.2097,34.2388,30640.0
2024-02-16 11:00:00,35.2,35.23,35.18,35.23,156062.0,34.2388,34.268,34.2194,34.268,156062.0
2024-02-16 11:05:00,35.23,35.27,35.22,35.26,100036.0,34.268,34.3069,34.2583,34.2972,100036.0
2024-02-16 11:10:00,35.26,35.27,35.23,35.26,69272.0,34.2972,34.3069,34.268,34.2972,69272.0
2024-02-16 11:15:00,35.25,35.28,35.24,35.28,43928.0,34.2875,34.3166,34.2777,34.3166,43928.0
2024-02-16 11:20:00,35.29,35.32,35.29,35.31,23884.0,34.3264,34.3556,34.3264,34.3458,23884.0
2024-02-16 11:25:00,35.3,35.33,35.3,35.32,36036.0,34.3361,34.3653,34.3361,34.3556,36036.0
2024-02-16 11:30:00,35.33,35.34,35.3,35.3,29218.0,34.3653,34.375,34.3361,34.3361,29218.0
2024-02-16 11:35:00,35.3,35.3,35.26,35.28,50818.0,34.3361,34.3361,34.2972,34.3166,50818.0
2024-02-16 11:40:00,35.29,35.3,35.26,35.26,14508.0,34.3264,34.3361,34.2972,34.2972,14508.0
2024-02-16 11:45:00,35.25,35.26,35.22,35.23,21674.0,34.2875,34.2972,34.2583,34.268,21674.0
2024-02-16 11:50:00,35.23,35.26,35.22,35.24,21696.0,34.268,34.2972,34.2583,34.2777,21696.0
2024-02-16 11:55:00,35.24,35.24,35.22,35.24,19018.0,34.2777,34.2777,34.2583,34.2777,19018.0
2024-02-16 12:00:00,35.24,35.26,35.23,35.24,19462.0,34.2777,34.2972,34.268,34.2777,19462.0
2024-02-16 12:05:00,35.24,35.24,35.22,35.23,15382.0,34.2777,34.2777,34.2583,34.268,15382.0
2024-02-16 12:10:00,35.23,35.23,35.19,35.2,9328.0,34.268,34.268,34.2291,34.2388,9328.0
2024-02-16 12:15:00,35.19,35.21,35.19,35.19,21806.0,34.2291,34.2486,34.2291,34.2291,21806.0
2024-02-16 12:20:00,35.19,35.22,35.19,35.22,10760.0,34.2291,34.2583,34.2291,34.2583,10760.0
2024-02-16 12:25:00,35.22,35.23,35.21,35.23,23372.0,34.2583,34.268,34.2486,34.268,23372.0
2024-02-16 12:30:00,35.24,35.24,35.22,35.22,22762.0,34.2777,34.2777,34.2583,34.2583,22762.0
2024-02-16 12:35:00,35.22,35.22,35.18,35.19,31126.0,34.2583,34.2583,34.2194,34.2291,31126.0
2024-02-16 12:40:00,35.19,35.2,35.18,35.19,14752.0,34.2291,34.2388,34.2194,34.2291,14752.0
2024-02-16 12:45:00,35.19,35.21,35.17,35.17,21150.0,34.2291,34.2486,34.2097,34.2097,21150.0
2024-02-16 12:50:00,35.17,35.18,35.15,35.16,19824.0,34.2097,34.2194,34.1902,34.1999,19824.0
2024-02-16 12:55:00,35.16,35.17,35.13,35.15,24982.0,34.1999,34.2097,34.1707,34.1902,24982.0
2024-02-16 13:00:00,35.15,35.15,35.13,35.13,19898.0,34.1902,34.1902,34.1707,34.1707,19898.0
2024-02-16 13:05:00,35.13,35.16,35.12,35.16,21954.0,34.1707,34.1999,34.161,34.1999,21954.0
2024-02-16 13:10:00,35.16,35.16,35.12,35.14,26742.0,34.1999,34.1999,34.161,34.1805,26742.0
2024-02-16 13:15:00,35.14,35.15,35.13,35.13,18050.0,34.1805,34.1902,34.1707,34.1707,18050.0
2024-02-16 13:20:00,35.15,35.2,35.14,35.19,27000.0,34.1902,34.2388,34.1805,34.2291,27000.0
2024-02-16 13:25:00,35.19,35.2,35.16,35.17,15266.0,34.2291,34.2388,34.1999,34.2097,15266.0
2024-02-16 13:30:00,35.17,35.19,35.17,35.19,16198.0,34.2097,34.2291,34.2097,34.2291,16198.0
2024-02-16 13:35:00,35.19,35.2,35.18,35.2,14718.0,34.2291,34.2388,34.2194,34.2388,14718.0
2024-02-16 13:40:00,35.2,35.23,35.2,35.23,22380.0,34.2388,34.268,34.2388,34.268,22380.0
2024-02-16 13:45:00,35.23,35.24,35.22,35.22,42474.0,34.268,34.2777,34.2583,34.2583,42474.0
2024-02-16 13:50:00,35.22,35.24,35.22,35.24,23354.0,34.2583,34.2777,34.2583,34.2777,23354.0
2024-02-16 13:55:00,35.24,35.27,35.22,35.27,74430.0,34.2777,34.3069,34.2583,34.3069,74430.0
2024-02-16 14:00:00,35.27,35.27,35.25,35.27,39196.0,34.3069,34.3069,34.2875,34.3069,39196.0
2024-02-16 14:05:00,35.27,35.27,35.24,35.26,29736.0,34.3069,34.3069,34.2777,34.2972,29736.0
2024-02-16 14:10:00,35.26,35.27,35.24,35.24,14238.0,34.2972,34.3069,34.2777,34.2777,14238.0
2024-02-16 14:15:00,35.24,35.27,35.24,35.26,36366.0,34.2777,34.3069,34.2777,34.2972,36366.0
2024-02-16 14:20:00,35.26,35.28,35.24,35.24,56760.0,34.2972,34.3166,34.2777,34.2777,56760.0
2024-02-16 14:25:00,35.24,35.27,35.24,35.25,30720.0,34.2777,34.3069,34.2777,34.2875,30720.0
2024-02-16 14:30:00,35.24,35.26,35.24,35.24,26518.0,34.2777,34.2972,34.2777,34.2777,26518.0
2024-02-16 14:35:00,35.24,35.26,35.22,35.25,37650.0,34.2777,34.2972,34.2583,34.2875,37650.0
2024-02-16 14:40:00,35.25,35.27,35.24,35.27,30382.0,34.2875,34.3069,34.2777,34.3069,30382.0
2024-02-16 14:45:00,35.26,35.26,35.14,35.14,65020.0,34.2972,34.2972,34.1805,34.1805,65020.0
2024-02-16 14:50:00,35.14,35.18,35.13,35.17,55180.0,34.1805,34.2194,34.1707,34.2097,55180.0
2024-02-16 14:55:00,35.17,35.21,35.16,35.21,52996.0,34.2097,34.2486,34.1999,34.2486,52996.0
2024-02-16 15:00:00,35.2,35.22,35.17,35.17,45402.0,34.2388,34.2583,34.2097,34.2097,45402.0
2024-02-16 15:05:00,35.17,35.18,35.13,35.13,21548.0,34.2097,34.2194,34.1707,34.1707,21548.0
2024-02-16 15:10:00,35.13,35.13,35.09,35.12,26970.0,34.1707,34.1707,34.1318,34.161,26970.0
2024-02-16 15:15:00,35.12,35.13,35.1,35.13,28348.0,34.161,34.1707,34.1416,34.1707,28348.0
2024-02-16 15:20:00,35.13,35.21,35.13,35.2,61758.0,34.1707,34.2486,34.1707,34.2388,61758.0
2024-02-16 15:25:00,35.2,35.24,35.2,35.22,110006.0,34.2388,34.2777,34.2388,34.2583,110006.0
2024-02-16 15:30:00,35.22,35.23,35.2,35.21,94322.0,34.2583,34.268,34.2388,34.2486,94322.0
2024-02-16 15:35:00,35.21,35.21,35.16,35.17,85936.0,34.2486,34.2486,34.1999,34.2097,85936.0
2024-02-16 15:40:00,35.17,35.17,35.13,35.15,136438.0,34.2097,34.2097,34.1707,34.1902,136438.0
2024-02-16 15:45:00,35.15,35.17,35.1,35.1,111240.0,34.1902,34.2097,34.1416,34.1416,111240.0
2024-02-16 15:50:00,35.1,35.16,35.1,35.16,229768.0,34.1416,34.1999,34.1416,34.1999,229768.0
2024-02-16 15:55:00,35.16,35.18,35.1,35.12,276640.0,34.1999,34.2194,34.1416,34.161,276640.0
2024-02-20 09:30:00,35.21,35.27,34.97,35.05,158408.0,34.2486,34.3069,34.0151,34.0929,158408.0
2024-02-20 09:35:00,35.05,35.12,35.01,35.04,38204.0,34.0929,34.161,34.054,34.0832,38204.0
2024-02-20 09:40:00,35.05,35.05,34.92,34.94,46106.0,34.0929,34.0929,33.9665,33.9859,46106.0
2024-02-20 09:45:00,34.94,34.96,34.91,34.94,23394.0,33.9859,34.0054,33.9568,33.9859,23394.0
2024-02-20 09:50:00,34.93,34.98,34.91,34.94,39942.0,33.9762,34.0248,33.9568,33.9859,39942.0
2024-02-20 09:55:00,34.94,34.95,34.88,34.88,24204.0,33.9859,33.9957,33.9276,33.9276,24204.0
2024-02-20 10:00:00,34.87,34.88,34.81,34.85,30128.0,33.9178,33.9276,33.8595,33.8984,30128.0
2024-02-20 10:05:00,34.85,34.9,34.84,34.9,37658.0,33.8984,33.947,33.8887,33.947,37658.0
2024-02-20 10:10:00,34.91,34.98,34.9,34.91,135900.0,33.9568,34.0248,33.947,33.9568,135900.0
2024-02-20 10:15:00,34.91,34.94,34.9,34.91,32036.0,33.9568,33.9859,33.947,33.9568,32036.0
2024-02-20 10:20:00,34.92,34.99,34.91,34.99,66178.0,33.9665,34.0346,33.9568,34.0346,66178.0
2024-02-20 10:25:00,34.99,35.05,34.99,35.05,41392.0,34.0346,34.0929,34.0346,34.0929,41392.0
2024-02-20 10:30:00,35.05,35.06,35.0,35.05,52602.0,34.0929,34.1027,34.0443,34.0929,52602.0
2024-02-20 10:35:00,35.05,35.08,35.03,35.07,38660.0,34.0929,34.1221,34.0735,34.1124,38660.0
2024-02-20 10:40:00,35.08,35.13,35.08,35.12,44008.0,34.1221,34.1707,34.1221,34.161,44008.0
2024-02-20 10:45:00,35.12,35.15,35.1,35.14,61854.0,34.161,34.1902,34.1416,34.1805,61854.0
2024-02-20 10:50:00,35.14,35.17,35.1,35.12,94196.0,34.1805,34.2097,34.1416,34.161,94196.0
2024-02-20 10:55:00,35.12,35.14,35.06,35.08,88200.0,34.161,34.1805,34.1027,34.1221,88200.0
2024-02-20 11:00:00,35.08,35.1,35.06,35.07,37882.0,34.1221,34.1416,34.1027,34.1124,37882.0
2024-02-20 11:05:00,35.08,35.09,35.02,35.03,20468.0,34.1221,34.1318,34.0637,34.0735,20468.0
2024-02-20 11:10:00,35.03,35.04,35.01,35.02,30242.0,34.0735,34.0832,34.054,34.0637,30242.0
2024-02-20 11:15:00,35.02,35.06,35.02,35.04,35128.0,34.0637,34.1027,34.0637,34.0832,35128.0
2024-02-20 11:20:00,35.04,35.07,35.04,35.07,14478.0,34.0832,34.1124,34.0832,34.1124,14478.0
2024-02-20 11:25:00,35.07,35.07,35.05,35.07,27750.0,34.1124,34.1124,34.0929,34.1124,27750.0
2024-02-20 11:30:00,35.07,35.08,35.03,35.04,22198.0,34.1124,34.1221,34.0735,34.0832,22198.0
2024-02-20 11:35:00,35.04,35.07,35.03,35.06,12924.0,34.0832,34.1124,34.0735,34.1027,12924.0
2024-02-20 11:40:00,35.06,35.08,35.05,35.06,22508.0,34.1027,34.1221,34.0929,34.1027,22508.0
2024-02-20 11:45:00,35.07,35.08,35.06,35.07,16394.0,34.1124,34.1221,34.1027,34.1124,16394.0
2024-02-20 11:50:00,35.07,35.1,35.06,35.07,23744.0,34.1124,34.1416,34.1027,34.1124,23744.0
2024-02-20 11:55:00,35.07,35.07,34.99,35.01,21248.0,34.1124,34.1124,34.0346,34.054,21248.0
2024-02-20 12:00:00,35.01,35.01,34.96,34.97,12816.0,34.054,34.054,34.0054,34.0151,12816.0
2024-02-20 12:05:00,34.97,34.98,34.95,34.98,25086.0,34.0151,34.0248,33.9957,34.0248,25086.0
2024-02-20 12:10:00,34.98,34.99,34.97,34.97,13522.0,34.0248,34.0346,34.0151,34.0151,13522.0
2024-02-20 12:15:00,34.97,35.02,34.96,34.99,87922.0,34.0151,34.0637,34.0054,34.0346,87922.0
2024-02-20 12:20:00,35.0,35.01,34.97,34.99,26016.0,34.0443,34.054,34.0151,34.0346,26016.0
2024-02-20 12:25:00,34.99,35.02,34.99,35.01,24606.0,34.0346,34.0637,34.0346,34.054,24606.0
2024-02-20 12:30:00,35.01,35.07,35.01,35.06,18324.0,34.054,34.1124,34.054,34.1027,18324.0
2024-02-20 12:35:00,35.06,35.07,35.04,35.05,31110.0,34.1027,34.1124,34.0832,34.0929,31110.0
2024-02-20 12:40:00,35.04,35.09,35.04,35.09,20704.0,34.0832,34.1318,34.0832,34.1318,20704.0
2024-02-20 12:45:00,35.09,35.12,35.07,35.07,38738.0,34.1318,34.161,34.1124,34.1124,38738.0
2024-02-20 12:50:00,35.07,35.12,35.06,35.12,16444.0,34.1124,34.161,34.1027,34.161,16444.0
2024-02-20 12:55:00,35.12,35.14,35.12,35.12,22118.0,34.161,34.1805,34.161,34.161,22118.0
2024-02-20 13:00:00,35.12,35.14,35.12,35.13,18532.0,34.161,34.1805,34.161,34.1707,18532.0
2024-02-20 13:05:00,35.13,35.13,35.12,35.13,12366.0,34.1707,34.1707,34.161,34.1707,12366.0
2024-02-20 13:10:00,35.13,35.16,35.13,35.15,16312.0,34.1707,34.1999,34.1707,34.1902,16312.0
2024-02-20 13:15:00,35.15,35.17,35.12,35.17,19800.0,34.1902,34.2097,34.161,34.2097,19800.0
2024-02-20 13:20:00,35.17,35.19,35.16,35.17,27088.0,34.2097,34.2291,34.1999,34.2097,27088.0
2024-02-20 13:25:00,35.17,35.17,35.09,35.12,17400.0,34.2097,34.2097,34.1318,34.161,17400.0
2024-02-20 13:30:00,35.1,35.12,35.08,35.1,23282.0,34.1416,34.161,34.1221,34.1416,23282.0
2024-02-20 13:35:00,35.1,35.1,35.08,35.1,17102.0,34.1416,34.1416,34.1221,34.1416,17102.0
2024-02-20 13:40:00,35.09,35.12,35.09,35.1,30286.0,34.1318,34.161,34.1318,34.1416,30286.0
2024-02-20 13:45:00,35.1,35.11,35.09,35.1,19760.0,34.1416,34.1513,34.1318,34.1416,19760.0
2024-02-20 13:50:00,35.1,35.13,35.1,35.12,15646.0,34.1416,34.1707,34.1416,34.161,15646.0
2024-02-20 13:55:00,35.11,35.13,35.1,35.13,18662.0,34.1513,34.1707,34.1416,34.1707,18662.0
2024-02-20 14:00:00,35.13,35.15,35.12,35.13,15840.0,34.1707,34.1902,34.161,34.1707,15840.0
2024-02-20 14:05:00,35.13,35.13,35.12,35.13,17236.0,34.1707,34.1707,34.161,34.1707,17236.0
2024-02-20 14:10:00,35.13,35.13,35.12,35.13,18056.0,34.1707,34.1707,34.161,34.1707,18056.0
2024-02-20 14:15:00,35.13,35.13,35.08,35.12,39344.0,34.1707,34.1707,34.1221,34.161,39344.0
2024-02-20 14:20:00,35.12,35.12,35.08,35.1,38258.0,34.161,34.161,34.1221,34.1416,38258.0
2024-02-20 14:25:00,35.1,35.14,35.09,35.14,30736.0,34.1416,34.1805,34.1318,34.1805,30736.0
2024-02-20 14:30:00,35.14,35.14,35.1,35.1,36150.0,34.1805,34.1805,34.1416,34.1416,36150.0
2024-02-20 14:35:00,35.1,35.12,35.1,35.12,23372.0,34.1416,34.161,34.1416,34.161,23372.0
2024-02-20 14:40:00,35.13,35.15,35.12,35.12,50502.0,34.1707,34.1902,34.161,34.161,50502.0
2024-02-20 14:45:00,35.12,35.13,35.11,35.13,52020.0,34.161,34.1707,34.1513,34.1707,52020.0
2024-02-20 14:50:00,35.13,35.15,35.12,35.13,39866.0,34.1707,34.1902,34.161,34.1707,39866.0
2024-02-20 14:55:00,35.13,35.15,35.12,35.13,44948.0,34.1707,34.1902,34.161,34.1707,44948.0
2024-02-20 15:00:00,35.13,35.14,35.08,35.09,39682.0,34.1707,34.1805,34.1221,34.1318,39682.0
2024-02-20 15:05:00,35.09,35.11,35.08,35.08,35622.0,34.1318,34.1513,34.1221,34.1221,35622.0
2024-02-20 15:10:00,35.08,35.1,35.08,35.09,25788.0,34.1221,34.1416,34.1221,34.1318,25788.0
2024-02-20 15:15:00,35.09,35.1,35.07,35.08,64076.0,34.1318,34.1416,34.1124,34.1221,64076.0
2024-02-20 15:20:00,35.09,35.12,35.08,35.11,42682.0,34.1318,34.161,34.1221,34.1513,42682.0
2024-02-20 15:25:00,35.11,35.15,35.1,35.12,56720.0,34.1513,34.1902,34.1416,34.161,56720.0
2024-02-20 15:30:00,35.12,35.12,34.99,35.01,100714.0,34.161,34.161,34.0346,34.054,100714.0
2024-02-20 15:35:00,35.01,35.02,34.98,34.99,57534.0,34.054,34.0637,34.0248,34.0346,57534.0
2024-02-20 15:40:00,34.99,35.02,34.98,35.0,90078.0,34.0346,34.0637,34.0248,34.0443,90078.0
2024-02-20 15:45:00,35.0,35.02,34.98,35.01,99692.0,34.0443,34.0637,34.0248,34.054,99692.0
2024-02-20 15:50:00,35.0,35.02,34.98,35.0,223364.0,34.0443,34.0637,34.0248,34.0443,223364.0
2024-02-20 15:55:00,35.0,35.05,34.99,35.05,317936.0,34.0443,34.0929,34.0346,34.0929,317936.0
2024-02-21 09:30:00,35.11,35.15,34.98,35.02,93652.0,34.1513,34.1902,34.0248,34.0637,93652.0
2024-02-21 09:35:00,35.04,35.08,34.99,35.04,23122.0,34.0832,34.1221,34.0346,34.0832,23122.0
2024-02-21 09:40:00,35.04,35.06,35.01,35.05,23736.0,34.0832,34.1027,34.054,34.0929,23736.0
2024-02-21 09:45:00,35.05,35.08,35.0,35.01,50102.0,34.0929,34.1221,34.0443,34.054,50102.0
2024-02-21 09:50:00,35.0,35.08,34.99,35.08,25658.0,34.0443,34.1221,34.0346,34.1221,25658.0
2024-02-21 09:55:00,35.08,35.08,35.02,35.04,34044.0,34.1221,34.1221,34.0637,34.0832,34044.0
2024-02-21 10:00:00,35.04,35.12,35.04,35.1,33848.0,34.0832,34.161,34.0832,34.1416,33848.0
2024-02-21 10:05:00,35.09,35.1,35.07,35.09,20784.0,34.1318,34.1416,34.1124,34.1318,20784.0
2024-02-21 10:10:00,35.09,35.13,35.09,35.1,17672.0,34.1318,34.1707,34.1318,34.1416,17672.0
2024-02-21 10:15:00,35.1,35.12,35.09,35.12,13360.0,34.1416,34.161,34.1318,34.161,13360.0
2024-02-21 10:20:00,35.12,35.17,35.1,35.14,42078.0,34.161,34.2097,34.1416,34.1805,42078.0
2024-02-21 10:25:00,35.13,35.14,35.09,35.1,23952.0,34.1707,34.1805,34.1318,34.1416,23952.0
2024-02-21 10:30:00,35.1,35.1,35.06,35.08,15512.0,34.1416,34.1416,34.1027,34.1221,15512.0
2024-02-21 10:35:00,35.08,35.12,35.08,35.1,15992.0,34.1221,34.161,34.1221,34.1416,15992.0
2024-02-21 10:40:00,35.1,35.12,35.1,35.1,15148.0,34.1416,34.161,34.1416,34.1416,15148.0
2024-02-21 10:45:00,35.12,35.17,35.12,35.17,15626.0,34.161,34.2097,34.161,34.2097,15626.0
2024-02-21 10:50:00,35.17,35.17,35.16,35.16,10966.0,34.2097,34.2097,34.1999,34.1999,10966.0
2024-02-21 10:55:00,35.16,35.19,35.16,35.17,14552.0,34.1999,34.2291,34.1999,34.2097,14552.0
2024-02-21 11:00:00,35.17,35.21,35.16,35.2,17742.0,34.2097,34.2486,34.1999,34.2388,17742.0
2024-02-21 11:05:00,35.19,35.22,35.19,35.2,15876.0,34.2291,34.2583,34.2291,34.2388,15876.0
2024-02-21 11:10:00,35.2,35.22,35.18,35.21,16412.0,34.2388,34.2583,34.2194,34.2486,16412.0
2024-02-21 11:15:00,35.21,35.23,35.2,35.23,21240.0,34.2486,34.268,34.2388,34.268,21240.0
2024-02-21 11:20:00,35.23,35.24,35.22,35.24,9928.0,34.268,34.2777,34.2583,34.2777,9928.0
2024-02-21 11:25:00,35.24,35.25,35.21,35.23,21442.0,34.2777,34.2875,34.2486,34.268,21442.0
2024-02-21 11:30:00,35.23,35.23,35.19,35.19,22362.0,34.268,34.268,34.2291,34.2291,22362.0
2024-02-21 11:35:00,35.19,35.2,35.17,35.18,50526.0,34.2291,34.2388,34.2097,34.2194,50526.0
2024-02-21 11:40:00,35.18,35.19,35.17,35.18,22436.0,34.2194,34.2291,34.2097,34.2194,22436.0
2024-02-21 11:45:00,35.19,35.19,35.13,35.16,20136.0,34.2291,34.2291,34.1707,34.1999,20136.0
2024-02-21 11:50:00,35.16,35.18,35.15,35.17,24962.0,34.1999,34.2194,34.1902,34.2097,24962.0
2024-02-21 11:55:00,35.17,35.19,35.17,35.18,23838.0,34.2097,34.2291,34.2097,34.2194,23838.0
2024-02-21 12:00:00,35.18,35.18,35.14,35.14,16462.0,34.2194,34.2194,34.1805,34.1805,16462.0
2024-02-21 12:05:00,35.14,35.15,35.09,35.12,94980.0,34.1805,34.1902,34.1318,34.161,94980.0
2024-02-21 12:10:00,35.13,35.16,35.11,35.16,26358.0,34.1707,34.1999,34.1513,34.1999,26358.0
2024-02-21 12:15:00,35.16,35.17,35.15,35.16,18546.0,34.1999,34.2097,34.1902,34.1999,18546.0
2024-02-21 12:20:00,35.16,35.17,35.15,35.16,13882.0,34.1999,34.2097,34.1902,34.1999,13882.0
2024-02-21 12:25:00,35.16,35.16,35.11,35.12,22990.0,34.1999,34.1999,34.1513,34.161,22990.0
2024-02-21 12:30:00,35.12,35.13,35.11,35.12,13490.0,34.161,34.1707,34.1513,34.161,13490.0
2024-02-21 12:35:00,35.12,35.14,35.11,35.13,18222.0,34.161,34.1805,34.1513,34.1707,18222.0
2024-02-21 12:40:00,35.14,35.14,35.09,35.09,22944.0,34.1805,34.1805,34.1318,34.1318,22944.0
2024-02-21 12:45:00,35.1,35.13,35.1,35.13,14218.0,34.1416,34.1707,34.1416,34.1707,14218.0
2024-02-21 12:50:00,35.13,35.17,35.13,35.17,11446.0,34.1707,34.2097,34.1707,34.2097,11446.0
2024-02-21 12:55:00,35.17,35.19,35.16,35.19,9922.0,34.2097,34.2291,34.1999,34.2291,9922.0
2024-02-21 13:00:00,35.19,35.19,35.12,35.15,33752.0,34.2291,34.2291,34.161,34.1902,33752.0
2024-02-21 13:05:00,35.14,35.15,35.12,35.15,25254.0,34.1805,34.1902,34.161,34.1902,25254.0
2024-02-21 13:10:00,35.15,35.16,35.13,35.13,13856.0,34.1902,34.1999,34.1707,34.1707,13856.0
2024-02-21 13:15:00,35.13,35.15,35.13,35.13,19318.0,34.1707,34.1902,34.1707,34.1707,19318.0
2024-02-21 13:20:00,35.14,35.14,35.13,35.14,16944.0,34.1805,34.1805,34.1707,34.1805,16944.0
2024-02-21 13:25:00,35.14,35.14,35.1,35.13,26658.0,34.1805,34.1805,34.1416,34.1707,26658.0
2024-02-21 13:30:00,35.13,35.13,35.12,35.13,17078.0,34.1707,34.1707,34.161,34.1707,17078.0
2024-02-21 13:35:00,35.13,35.16,35.13,35.16,12832.0,34.1707,34.1999,34.1707,34.1999,12832.0
2024-02-21 13:40:00,35.16,35.19,35.15,35.17,14382.0,34.1999,34.2291,34.1902,34.2097,14382.0
2024-02-21 13:45:00,35.18,35.19,35.18,35.19,19988.0,34.2194,34.2291,34.2194,34.2291,19988.0
2024-02-21 13:50:00,35.19,35.2,35.17,35.17,14050.0,34.2291,34.2388,34.2097,34.2097,14050.0
2024-02-21 13:55:00,35.17,35.18,35.16,35.16,8636.0,34.2097,34.2194,34.1999,34.1999,8636.0
2024-02-21 14:00:00,35.16,35.21,35.12,35.19,37816.0,34.1999,34.2486,34.161,34.2291,37816.0
2024-02-21 14:05:00,35.19,35.2,35.17,35.19,23342.0,34.2291,34.2388,34.2097,34.2291,23342.0
2024-02-21 14:10:00,35.18,35.18,35.13,35.13,25924.0,34.2194,34.2194,34.1707,34.1707,25924.0
2024-02-21 14:15:00,35.12,35.13,35.1,35.1,12298.0,34.161,34.1707,34.1416,34.1416,12298.0
2024-02-21 14:20:00,35.09,35.09,35.05,35.05,19560.0,34.1318,34.1318,34.0929,34.0929,19560.0
2024-02-21 14:25:00,35.04,35.06,35.02,35.04,34294.0,34.0832,34.1027,34.0637,34.0832,34294.0
2024-02-21 14:30:00,35.05,35.05,35.02,35.02,20948.0,34.0929,34.0929,34.0637,34.0637,20948.0
2024-02-21 14:35:00,35.02,35.02,34.99,34.99,10456.0,34.0637,34.0637,34.0346,34.0346,10456.0
2024-02-21 14:40:00,34.99,34.99,34.95,34.96,19802.0,34.0346,34.0346,33.9957,34.0054,19802.0
2024-02-21 14:45:00,34.96,34.99,34.95,34.99,23634.0,34.0054,34.0346,33.9957,34.0346,23634.0
2024-02-21 14:50:00,34.99,35.02,34.99,35.02,16446.0,34.0346,34.0637,34.0346,34.0637,16446.0
2024-02-21 14:55:00,35.02,35.05,35.02,35.05,41498.0,34.0637,34.0929,34.0637,34.0929,41498.0
2024-02-21 15:00:00,35.04,35.05,35.02,35.02,16618.0,34.0832,34.0929,34.0637,34.0637,16618.0
2024-02-21 15:05:00,35.02,35.02,35.0,35.01,40036.0,34.0637,34.0637,34.0443,34.054,40036.0
2024-02-21 15:10:00,35.01,35.01,35.0,35.01,37130.0,34.054,34.054,34.0443,34.054,37130.0
2024-02-21 15:15:00,35.0,35.01,34.97,34.99,34854.0,34.0443,34.054,34.0151,34.0346,34854.0
2024-02-21 15:20:00,34.98,34.99,34.96,34.98,26002.0,34.0248,34.0346,34.0054,34.0248,26002.0
2024-02-21 15:25:00,34.98,35.02,34.98,35.0,18532.0,34.0248,34.0637,34.0248,34.0443,18532.0
2024-02-21 15:30:00,35.0,35.05,35.0,35.04,32370.0,34.0443,34.0929,34.0443,34.0832,32370.0
2024-02-21 15:35:00,35.04,35.13,35.04,35.12,36542.0,34.0832,34.1707,34.0832,34.161,36542.0
2024-02-21 15:40:00,35.12,35.15,35.12,35.13,25542.0,34.161,34.1902,34.161,34.1707,25542.0
2024-02-21 15:45:00,35.13,35.15,35.11,35.13,42572.0,34.1707,34.1902,34.1513,34.1707,42572.0
2024-02-21 15:50:00,35.14,35.16,35.13,35.16,71524.0,34.1805,34.1999,34.1707,34.1999,71524.0
2024-02-21 15:55:00,35.16,35.19,35.15,35.17,199460.0,34.1999,34.2291,34.1902,34.2097,199460.0
2024-02-22 09:30:00,35.38,35.56,35.38,35.56,113604.0,34.4139,34.589,34.4139,34.589,113604.0
2024-02-22 09:35:00,35.56,35.63,35.49,35.61,79748.0,34.589,34.6571,34.5209,34.6376,79748.0
2024-02-22 09:40:00,35.6,35.68,35.58,35.6,61214.0,34.6279,34.7057,34.6085,34.6279,61214.0
2024-02-22 09:45:00,35.61,35.65,35.55,35.64,85804.0,34.6376,34.6765,34.5793,34.6668,85804.0
2024-02-22 09:50:00,35.64,35.69,35.6,35.62,51418.0,34.6668,34.7155,34.6279,34.6474,51418.0
2024-02-22 09:55:00,35.63,35.72,35.63,35.7,72964.0,34.6571,34.7446,34.6571,34.7252,72964.0
2024-02-22 10:00:00,35.7,35.74,35.67,35.74,184622.0,34.7252,34.7641,34.696,34.7641,184622.0
2024-02-22 10:05:00,35.74,35.89,35.69,35.87,253142.0,34.7641,34.91,34.7155,34.8905,253142.0
2024-02-22 10:10:00,35.87,35.89,35.79,35.8,147088.0,34.8905,34.91,34.8127,34.8225,147088.0
2024-02-22 10:15:00,35.81,35.85,35.8,35.83,41048.0,34.8322,34.8711,34.8225,34.8516,41048.0
2024-02-22 10:20:00,35.83,35.85,35.82,35.85,61408.0,34.8516,34.8711,34.8419,34.8711,61408.0
2024-02-22 10:25:00,35.85,35.85,35.79,35.84,48180.0,34.8711,34.8711,34.8127,34.8614,48180.0
2024-02-22 10:30:00,35.84,35.87,35.8,35.83,65120.0,34.8614,34.8905,34.8225,34.8516,65120.0
2024-02-22 10:35:00,35.83,35.84,35.82,35.82,36064.0,34.8516,34.8614,34.8419,34.8419,36064.0
2024-02-22 10:40:00,35.82,35.85,35.8,35.83,35770.0,34.8419,34.8711,34.8225,34.8516,35770.0
2024-02-22 10:45:00,35.82,35.82,35.77,35.78,77592.0,34.8419,34.8419,34.7933,34.803,77592.0
2024-02-22 10:50:00,35.78,35.83,35.78,35.81,32340.0,34.803,34.8516,34.803,34.8322,32340.0
2024-02-22 10:55:00,35.81,35.83,35.8,35.82,46268.0,34.8322,34.8516,34.8225,34.8419,46268.0
2024-02-22 11:00:00,35.82,35.82,35.78,35.81,20694.0,34.8419,34.8419,34.803,34.8322,20694.0
2024-02-22 11:05:00,35.8,35.82,35.79,35.81,23452.0,34.8225,34.8419,34.8127,34.8322,23452.0
2024-02-22 11:10:00,35.81,35.92,35.8,35.92,59314.0,34.8322,34.9392,34.8225,34.9392,59314.0
2024-02-22 11:15:00,35.92,35.96,35.92,35.93,70132.0,34.9392,34.9781,34.9392,34.9489,70132.0
2024-02-22 11:20:00,35.93,35.93,35.9,35.9,33516.0,34.9489,34.9489,34.9197,34.9197,33516.0
2024-02-22 11:25:00,35.91,35.91,35.87,35.88,46734.0,34.9294,34.9294,34.8905,34.9003,46734.0
2024-02-22 11:30:00,35.88,35.93,35.88,35.92,45162.0,34.9003,34.9489,34.9003,34.9392,45162.0
2024-02-22 11:35:00,35.92,35.95,35.91,35.93,57670.0,34.9392,34.9684,34.9294,34.9489,57670.0
2024-02-22 11:40:00,35.93,35.96,35.93,35.95,36146.0,34.9489,34.9781,34.9489,34.9684,36146.0
2024-02-22 11:45:00,35.95,35.95,35.88,35.9,67890.0,34.9684,34.9684,34.9003,34.9197,67890.0
2024-02-22 11:50:00,35.9,35.91,35.87,35.89,31850.0,34.9197,34.9294,34.8905,34.91,31850.0
2024-02-22 11:55:00,35.89,35.92,35.85,35.88,118484.0,34.91,34.9392,34.8711,34.9003,118484.0
2024-02-22 12:00:00,35.88,35.89,35.84,35.88,48512.0,34.9003,34.91,34.8614,34.9003,48512.0
2024-02-22 12:05:00,35.89,35.9,35.85,35.85,31574.0,34.91,34.9197,34.8711,34.8711,31574.0
2024-02-22 12:10:00,35.85,35.85,35.82,35.84,61804.0,34.8711,34.8711,34.8419,34.8614,61804.0
2024-02-22 12:15:00,35.84,35.86,35.81,35.83,54626.0,34.8614,34.8808,34.8322,34.8516,54626.0
2024-02-22 12:20:00,35.83,35.87,35.83,35.87,20982.0,34.8516,34.8905,34.8516,34.8905,20982.0
2024-02-22 12:25:00,35.87,35.91,35.87,35.9,38586.0,34.8905,34.9294,34.8905,34.9197,38586.0
2024-02-22 12:30:00,35.9,35.93,35.9,35.92,29774.0,34.9197,34.9489,34.9197,34.9392,29774.0
2024-02-22 12:35:00,35.93,35.98,35.92,35.95,83448.0,34.9489,34.9975,34.9392,34.9684,83448.0
2024-02-22 12:40:00,35.95,35.99,35.95,35.99,63122.0,34.9684,35.0073,34.9684,35.0073,63122.0
2024-02-22 12:45:00,35.99,36.01,35.99,35.99,56118.0,35.0073,35.0267,35.0073,35.0073,56118.0
2024-02-22 12:50:00,35.99,36.05,35.98,36.05,25656.0,35.0073,35.0656,34.9975,35.0656,25656.0
2024-02-22 12:55:00,36.05,36.07,36.03,36.03,22242.0,35.0656,35.0851,35.0462,35.0462,22242.0
2024-02-22 13:00:00,36.02,36.04,36.0,36.02,65172.0,35.0364,35.0559,35.017,35.0364,65172.0
2024-02-22 13:05:00,36.02,36.03,35.98,35.98,119820.0,35.0364,35.0462,34.9975,34.9975,119820.0
2024-02-22 13:10:00,35.99,36.0,35.98,35.99,31092.0,35.0073,35.017,34.9975,35.0073,31092.0
2024-02-22 13:15:00,35.99,36.05,35.99,36.03,50982.0,35.0073,35.0656,35.0073,35.0462,50982.0
2024-02-22 13:20:00,36.03,36.05,36.02,36.05,23352.0,35.0462,35.0656,35.0364,35.0656,23352.0
2024-02-22 13:25:00,36.05,36.09,36.05,36.09,25096.0,35.0656,35.1045,35.0656,35.1045,25096.0
2024-02-22 13:30:00,36.1,36.1,36.06,36.08,40758.0,35.1143,35.1143,35.0754,35.0948,40758.0
2024-02-22 13:35:00,36.08,36.09,36.07,36.09,25480.0,35.0948,35.1045,35.0851,35.1045,25480.0
2024-02-22 13:40:00,36.09,36.1,36.08,36.09,15498.0,35.1045,35.1143,35.0948,35.1045,15498.0
2024-02-22 13:45:00,36.09,36.1,36.08,36.09,33746.0,35.1045,35.1143,35.0948,35.1045,33746.0
2024-02-22 13:50:00,36.1,36.1,36.04,36.05,37082.0,35.1143,35.1143,35.0559,35.0656,37082.0
2024-02-22 13:55:00,36.06,36.1,36.05,36.1,24754.0,35.0754,35.1143,35.0656,35.1143,24754.0
2024-02-22 14:00:00,36.1,36.12,36.1,36.11,35008.0,35.1143,35.1337,35.1143,35.124,35008.0
2024-02-22 14:05:00,36.12,36.13,36.1,36.13,33868.0,35.1337,35.1434,35.1143,35.1434,33868.0
2024-02-22 14:10:00,36.13,36.14,36.1,36.12,69250.0,35.1434,35.1532,35.1143,35.1337,69250.0
2024-02-22 14:15:00,36.12,36.12,36.06,36.07,39684.0,35.1337,35.1337,35.0754,35.0851,39684.0
2024-02-22 14:20:00,36.07,36.12,36.06,36.12,61734.0,35.0851,35.1337,35.0754,35.1337,61734.0
2024-02-22 14:25:00,36.12,36.12,36.08,36.12,134996.0,35.1337,35.1337,35.0948,35.1337,134996.0
2024-02-22 14:30:00,36.12,36.12,36.08,36.1,60258.0,35.1337,35.1337,35.0948,35.1143,60258.0
2024-02-22 14:35:00,36.1,36.13,36.1,36.1,36368.0,35.1143,35.1434,35.1143,35.1143,36368.0
2024-02-22 14:40:00,36.11,36.12,36.08,36.12,28868.0,35.124,35.1337,35.0948,35.1337,28868.0
2024-02-22 14:45:00,36.12,36.12,36.09,36.12,35734.0,35.1337,35.1337,35.1045,35.1337,35734.0
2024-02-22 14:50:00,36.12,36.12,36.09,36.12,46628.0,35.1337,35.1337,35.1045,35.1337,46628.0
2024-02-22 14:55:00,36.12,36.13,36.05,36.08,89410.0,35.1337,35.1434,35.0656,35.0948,89410.0
2024-02-22 15:00:00,36.07,36.1,36.06,36.09,50056.0,35.0851,35.1143,35.0754,35.1045,50056.0
2024-02-22 15:05:00,36.09,36.09,36.06,36.08,54348.0,35.1045,35.1045,35.0754,35.0948,54348.0
2024-02-22 15:10:00,36.07,36.08,36.06,36.07,66268.0,35.0851,35.0948,35.0754,35.0851,66268.0
2024-02-22 15:15:00,36.08,36.09,36.07,36.08,45214.0,35.0948,35.1045,35.0851,35.0948,45214.0
2024-02-22 15:20:00,36.08,36.09,36.07,36.08,50282.0,35.0948,35.1045,35.0851,35.0948,50282.0
2024-02-22 15:25:00,36.08,36.09,36.04,36.05,60352.0,35.0948,35.1045,35.0559,35.0656,60352.0
2024-02-22 15:30:00,36.04,36.04,35.99,36.01,70736.0,35.0559,35.0559,35.0073,35.0267,70736.0
2024-02-22 15:35:00,36.01,36.04,35.99,36.04,60524.0,35.0267,35.0559,35.0073,35.0559,60524.0
2024-02-22 15:40:00,36.04,36.07,36.04,36.04,87696.0,35.0559,35.0851,35.0559,35.0559,87696.0
2024-02-22 15:45:00,36.05,36.08,36.04,36.07,103674.0,35.0656,35.0948,35.0559,35.0851,103674.0
2024-02-22 15:50:00,36.07,36.1,36.05,36.08,341102.0,35.0851,35.1143,35.0656,35.0948,341102.0
2024-02-22 15:55:00,36.08,36.1,36.02,36.02,657622.0,35.0948,35.1143,35.0364,35.0364,657622.0
2024-02-23 09:30:00,36.2,36.3,36.17,36.17,148442.0,35.2115,35.3088,35.1823,35.1823,148442.0
2024-02-23 09:35:00,36.18,36.23,36.13,36.22,84684.0,35.1921,35.2407,35.1434,35.231,84684.0
2024-02-23 09:40:00,36.23,36.24,36.18,36.23,49454.0,35.2407,35.2504,35.1921,35.2407,49454.0
2024-02-23 09:45:00,36.23,36.23,36.14,36.16,34624.0,35.2407,35.2407,35.1532,35.1726,34624.0
2024-02-23 09:50:00,36.16,36.2,36.13,36.19,38680.0,35.1726,35.2115,35.1434,35.2018,38680.0
2024-02-23 09:55:00,36.18,36.18,36.1,36.12,38230.0,35.1921,35.1921,35.1143,35.1337,38230.0
2024-02-23 10:00:00,36.12,36.12,36.02,36.05,44090.0,35.1337,35.1337,35.0364,35.0656,44090.0
2024-02-23 10:05:00,36.04,36.05,36.01,36.02,39810.0,35.0559,35.0656,35.0267,35.0364,39810.0
2024-02-23 10:10:00,36.01,36.07,35.99,36.05,44410.0,35.0267,35.0851,35.0073,35.0656,44410.0
2024-02-23 10:15:00,36.06,36.06,35.98,36.01,28112.0,35.0754,35.0754,34.9975,35.0267,28112.0
2024-02-23 10:20:00,36.02,36.1,36.02,36.1,26074.0,35.0364,35.1143,35.0364,35.1143,26074.0
2024-02-23 10:25:00,36.1,36.13,36.09,36.1,27564.0,35.1143,35.1434,35.1045,35.1143,27564.0
2024-02-23 10:30:00,36.1,36.17,36.1,36.12,28656.0,35.1143,35.1823,35.1143,35.1337,28656.0
2024-02-23 10:35:00,36.12,36.13,36.05,36.06,27050.0,35.1337,35.1434,35.0656,35.0754,27050.0
2024-02-23 10:40:00,36.07,36.07,35.99,36.0,20686.0,35.0851,35.0851,35.0073,35.017,20686.0
2024-02-23 10:45:00,36.0,36.01,35.96,35.98,16180.0,35.017,35.0267,34.9781,34.9975,16180.0
2024-02-23 10:50:00,35.98,35.98,35.88,35.88,26188.0,34.9975,34.9975,34.9003,34.9003,26188.0
2024-02-23 10:55:00,35.89,35.91,35.87,35.91,25906.0,34.91,34.9294,34.8905,34.9294,25906.0
2024-02-23 11:00:00,35.91,35.92,35.81,35.81,51730.0,34.9294,34.9392,34.8322,34.8322,51730.0
2024-02-23 11:05:00,35.81,35.89,35.81,35.87,47058.0,34.8322,34.91,34.8322,34.8905,47058.0
2024-02-23 11:10:00,35.88,35.88,35.83,35.86,31358.0,34.9003,34.9003,34.8516,34.8808,31358.0
2024-02-23 11:15:00,35.85,35.88,35.85,35.88,16344.0,34.8711,34.9003,34.8711,34.9003,16344.0
2024-02-23 11:20:00,35.88,35.92,35.88,35.91,22570.0,34.9003,34.9392,34.9003,34.9294,22570.0
2024-02-23 11:25:00,35.91,35.92,35.9,35.9,19908.0,34.9294,34.9392,34.9197,34.9197,19908.0
2024-02-23 11:30:00,35.9,35.92,35.86,35.91,30238.0,34.9197,34.9392,34.8808,34.9294,30238.0
2024-02-23 11:35:00,35.9,35.91,35.88,35.91,19590.0,34.9197,34.9294,34.9003,34.9294,19590.0
2024-02-23 11:40:00,35.92,35.92,35.88,35.91,18946.0,34.9392,34.9392,34.9003,34.9294,18946.0
2024-02-23 11:45:00,35.9,35.91,35.88,35.88,14644.0,34.9197,34.9294,34.9003,34.9003,14644.0
2024-02-23 11:50:00,35.88,35.9,35.88,35.88,15946.0,34.9003,34.9197,34.9003,34.9003,15946.0
2024-02-23 11:55:00,35.88,35.9,35.88,35.9,49716.0,34.9003,34.9197,34.9003,34.9197,49716.0
2024-02-23 12:00:00,35.9,35.95,35.9,35.95,19410.0,34.9197,34.9684,34.9197,34.9684,19410.0
2024-02-23 12:05:00,35.96,35.99,35.95,35.99,17518.0,34.9781,35.0073,34.9684,35.0073,17518.0
2024-02-23 12:10:00,35.99,35.99,35.97,35.99,23438.0,35.0073,35.0073,34.9878,35.0073,23438.0
2024-02-23 12:15:00,35.99,35.99,35.95,35.97,33464.0,35.0073,35.0073,34.9684,34.9878,33464.0
2024-02-23 12:20:00,35.98,36.02,35.97,35.99,19800.0,34.9975,35.0364,34.9878,35.0073,19800.0
2024-02-23 12:25:00,35.99,36.0,35.96,35.98,26726.0,35.0073,35.017,34.9781,34.9975,26726.0
2024-02-23 12:30:00,35.98,35.99,35.94,35.99,24860.0,34.9975,35.0073,34.9586,35.0073,24860.0
2024-02-23 12:35:00,35.99,35.99,35.97,35.99,10892.0,35.0073,35.0073,34.9878,35.0073,10892.0
2024-02-23 12:40:00,35.99,35.99,35.97,35.99,33020.0,35.0073,35.0073,34.9878,35.0073,33020.0
2024-02-23 12:45:00,35.99,36.03,35.99,36.02,15362.0,35.0073,35.0462,35.0073,35.0364,15362.0
2024-02-23 12:50:00,36.02,36.04,36.02,36.03,16666.0,35.0364,35.0559,35.0364,35.0462,16666.0
2024-02-23 12:55:00,36.02,36.04,36.01,36.03,19642.0,35.0364,35.0559,35.0267,35.0462,19642.0
2024-02-23 13:00:00,36.03,36.03,36.0,36.02,12868.0,35.0462,35.0462,35.017,35.0364,12868.0
2024-02-23 13:05:00,36.02,36.02,36.01,36.02,11434.0,35.0364,35.0364,35.0267,35.0364,11434.0
2024-02-23 13:10:00,36.02,36.04,36.02,36.03,25618.0,35.0364,35.0559,35.0364,35.0462,25618.0
2024-02-23 13:15:00,36.03,36.04,36.02,36.04,22048.0,35.0462,35.0559,35.0364,35.0559,22048.0
2024-02-23 13:20:00,36.04,36.08,36.04,36.08,21360.0,35.0559,35.0948,35.0559,35.0948,21360.0
2024-02-23 13:25:00,36.08,36.08,36.05,36.07,29070.0,35.0948,35.0948,35.0656,35.0851,29070.0
2024-02-23 13:30:00,36.07,36.08,36.06,36.07,16072.0,35.0851,35.0948,35.0754,35.0851,16072.0
2024-02-23 13:35:00,36.06,36.07,36.03,36.05,32222.0,35.0754,35.0851,35.0462,35.0656,32222.0
2024-02-23 13:40:00,36.05,36.05,36.03,36.04,15954.0,35.0656,35.0656,35.0462,35.0559,15954.0
2024-02-23 13:45:00,36.04,36.07,36.04,36.05,18310.0,35.0559,35.0851,35.0559,35.0656,18310.0
2024-02-23 13:50:00,36.05,36.05,36.02,36.03,13526.0,35.0656,35.0656,35.0364,35.0462,13526.0
2024-02-23 13:55:00,36.02,36.02,35.99,35.99,11354.0,35.0364,35.0364,35.0073,35.0073,11354.0
2024-02-23 14:00:00,35.99,36.01,35.97,35.98,26806.0,35.0073,35.0267,34.9878,34.9975,26806.0
2024-02-23 14:05:00,35.98,35.99,35.96,35.96,16710.0,34.9975,35.0073,34.9781,34.9781,16710.0
2024-02-23 14:10:00,35.96,35.96,35.93,35.95,19598.0,34.9781,34.9781,34.9489,34.9684,19598.0
2024-02-23 14:15:00,35.95,35.95,35.92,35.93,17074.0,34.9684,34.9684,34.9392,34.9489,17074.0
2024-02-23 14:20:00,35.93,35.93,35.91,35.91,16246.0,34.9489,34.9489,34.9294,34.9294,16246.0
2024-02-23 14:25:00,35.91,35.93,35.89,35.91,31224.0,34.9294,34.9489,34.91,34.9294,31224.0
2024-02-23 14:30:00,35.9,35.93,35.9,35.93,17562.0,34.9197,34.9489,34.9197,34.9489,17562.0
2024-02-23 14:35:00,35.93,35.96,35.92,35.96,23614.0,34.9489,34.9781,34.9392,34.9781,23614.0
2024-02-23 14:40:00,35.95,35.95,35.93,35.94,120628.0,34.9684,34.9684,34.9489,34.9586,120628.0
2024-02-23 14:45:00,35.94,35.96,35.93,35.96,26142.0,34.9586,34.9781,34.9489,34.9781,26142.0
2024-02-23 14:50:00,35.96,35.98,35.94,35.98,32870.0,34.9781,34.9975,34.9586,34.9975,32870.0
2024-02-23 14:55:00,35.98,35.99,35.97,35.99,23530.0,34.9975,35.0073,34.9878,35.0073,23530.0
2024-02-23 15:00:00,35.99,36.05,35.99,36.03,38368.0,35.0073,35.0656,35.0073,35.0462,38368.0
2024-02-23 15:05:00,36.03,36.05,36.01,36.02,39174.0,35.0462,35.0656,35.0267,35.0364,39174.0
2024-02-23 15:10:00,36.02,36.04,36.0,36.03,38762.0,35.0364,35.0559,35.017,35.0462,38762.0
2024-02-23 15:15:00,36.04,36.06,36.04,36.06,19652.0,35.0559,35.0754,35.0559,35.0754,19652.0
2024-02-23 15:20:00,36.06,36.08,36.04,36.08,43092.0,35.0754,35.0948,35.0559,35.0948,43092.0
2024-02-23 15:25:00,36.08,36.1,36.05,36.07,42396.0,35.0948,35.1143,35.0656,35.0851,42396.0
2024-02-23 15:30:00,36.07,36.09,36.06,36.08,48650.0,35.0851,35.1045,35.0754,35.0948,48650.0
2024-02-23 15:35:00,36.07,36.09,36.06,36.08,45026.0,35.0851,35.1045,35.0754,35.0948,45026.0
2024-02-23 15:40:00,36.08,36.1,36.08,36.09,60458.0,35.0948,35.1143,35.0948,35.1045,60458.0
2024-02-23 15:45:00,36.09,36.15,36.08,36.15,97940.0,35.1045,35.1629,35.0948,35.1629,97940.0
2024-02-23 15:50:00,36.15,36.17,36.09,36.1,180134.0,35.1629,35.1823,35.1045,35.1143,180134.0
2024-02-23 15:55:00,36.1,36.11,36.09,36.09,394638.0,35.1143,35.124,35.1045,35.1045,394638.0
2024-02-26 09:30:00,36.1,36.12,35.99,36.1,150996.0,35.1143,35.1337,35.0073,35.1143,150996.0
2024-02-26 09:35:00,36.1,36.15,36.07,36.13,32668.0,35.1143,35.1629,35.0851,35.1434,32668.0
2024-02-26 09:40:00,36.12,36.21,36.12,36.18,63690.0,35.1337,35.2213,35.1337,35.1921,63690.0
2024-02-26 09:45:00,36.19,36.23,36.17,36.2,28952.0,35.2018,35.2407,35.1823,35.2115,28952.0
2024-02-26 09:50:00,36.2,36.23,36.19,36.2,32164.0,35.2115,35.2407,35.2018,35.2115,32164.0
2024-02-26 09:55:00,36.21,36.24,36.17,36.24,40422.0,35.2213,35.2504,35.1823,35.2504,40422.0
2024-02-26 10:00:00,36.24,36.24,36.16,36.17,58808.0,35.2504,35.2504,35.1726,35.1823,58808.0
2024-02-26 10:05:00,36.17,36.23,36.17,36.22,38448.0,35.1823,35.2407,35.1823,35.231,38448.0
2024-02-26 10:10:00,36.22,36.3,36.21,36.28,64828.0,35.231,35.3088,35.2213,35.2893,64828.0
2024-02-26 10:15:00,36.28,36.31,36.28,36.31,37436.0,35.2893,35.3185,35.2893,35.3185,37436.0
2024-02-26 10:20:00,36.31,36.32,36.28,36.31,30542.0,35.3185,35.3283,35.2893,35.3185,30542.0
2024-02-26 10:25:00,36.31,36.34,36.31,36.33,48918.0,35.3185,35.3477,35.3185,35.338,48918.0
2024-02-26 10:30:00,36.34,36.36,36.32,36.36,59214.0,35.3477,35.3672,35.3283,35.3672,59214.0
2024-02-26 10:35:00,36.37,36.41,36.35,36.38,57718.0,35.3769,35.4158,35.3574,35.3866,57718.0
2024-02-26 10:40:00,36.38,36.38,36.35,36.37,34964.0,35.3866,35.3866,35.3574,35.3769,34964.0
2024-02-26 10:45:00,36.37,36.42,36.37,36.4,154302.0,35.3769,35.4255,35.3769,35.4061,154302.0
2024-02-26 10:50:00,36.4,36.45,36.38,36.43,66438.0,35.4061,35.4547,35.3866,35.4352,66438.0
2024-02-26 10:55:00,36.44,36.46,36.41,36.44,50494.0,35.445,35.4644,35.4158,35.445,50494.0
2024-02-26 11:00:00,36.43,36.44,36.38,36.38,32524.0,35.4352,35.445,35.3866,35.3866,32524.0
2024-02-26 11:05:00,36.39,36.4,36.34,36.35,35144.0,35.3963,35.4061,35.3477,35.3574,35144.0
2024-02-26 11:10:00,36.35,36.4,36.35,36.4,21746.0,35.3574,35.4061,35.3574,35.4061,21746.0
2024-02-26 11:15:00,36.4,36.41,36.37,36.41,22246.0,35.4061,35.4158,35.3769,35.4158,22246.0
2024-02-26 11:20:00,36.41,36.41,36.37,36.38,24066.0,35.4158,35.4158,35.3769,35.3866,24066.0
2024-02-26 11:25:00,36.38,36.4,36.36,36.37,26884.0,35.3866,35.4061,35.3672,35.3769,26884.0
2024-02-26 11:30:00,36.37,36.37,36.35,36.35,10554.0,35.3769,35.3769,35.3574,35.3574,10554.0
2024-02-26 11:35:00,36.35,36.35,36.32,36.34,35958.0,35.3574,35.3574,35.3283,35.3477,35958.0
2024-02-26 11:40:00,36.34,36.38,36.34,36.37,29518.0,35.3477,35.3866,35.3477,35.3769,29518.0
2024-02-26 11:45:00,36.37,36.4,36.37,36.39,20236.0,35.3769,35.4061,35.3769,35.3963,20236.0
2024-02-26 11:50:00,36.4,36.43,36.4,36.42,25438.0,35.4061,35.4352,35.4061,35.4255,25438.0
2024-02-26 11:55:00,36.42,36.45,36.41,36.45,36150.0,35.4255,35.4547,35.4158,35.4547,36150.0
2024-02-26 12:00:00,36.45,36.46,36.41,36.43,27206.0,35.4547,35.4644,35.4158,35.4352,27206.0
2024-02-26 12:05:00,36.43,36.44,36.42,36.44,17414.0,35.4352,35.445,35.4255,35.445,17414.0
2024-02-26 12:10:00,36.44,36.46,36.43,36.46,14456.0,35.445,35.4644,35.4352,35.4644,14456.0
2024-02-26 12:15:00,36.46,36.46,36.43,36.46,18228.0,35.4644,35.4644,35.4352,35.4644,18228.0
2024-02-26 12:20:00,36.46,36.5,36.46,36.5,17854.0,35.4644,35.5033,35.4644,35.5033,17854.0
2024-02-26 12:25:00,36.5,36.54,36.49,36.54,13068.0,35.5033,35.5422,35.4936,35.5422,13068.0
2024-02-26 12:30:00,36.54,36.54,36.49,36.51,39196.0,35.5422,35.5422,35.4936,35.5131,39196.0
2024-02-26 12:35:00,36.5,36.5,36.47,36.49,32808.0,35.5033,35.5033,35.4742,35.4936,32808.0
2024-02-26 12:40:00,36.5,36.51,36.49,36.49,20620.0,35.5033,35.5131,35.4936,35.4936,20620.0
2024-02-26 12:45:00,36.49,36.52,36.49,36.49,55846.0,35.4936,35.5228,35.4936,35.4936,55846.0
2024-02-26 12:50:00,36.5,36.5,36.46,36.48,29122.0,35.5033,35.5033,35.4644,35.4839,29122.0
2024-02-26 12:55:00,36.49,36.49,36.48,36.49,24098.0,35.4936,35.4936,35.4839,35.4936,24098.0
2024-02-26 13:00:00,36.49,36.49,36.46,36.48,26950.0,35.4936,35.4936,35.4644,35.4839,26950.0
2024-02-26 13:05:00,36.48,36.49,36.46,36.49,12256.0,35.4839,35.4936,35.4644,35.4936,12256.0
2024-02-26 13:10:00,36.49,36.52,36.49,36.52,75538.0,35.4936,35.5228,35.4936,35.5228,75538.0
2024-02-26 13:15:00,36.52,36.52,36.49,36.49,29920.0,35.5228,35.5228,35.4936,35.4936,29920.0
2024-02-26 13:20:00,36.49,36.49,36.47,36.48,43522.0,35.4936,35.4936,35.4742,35.4839,43522.0
2024-02-26 13:25:00,36.48,36.48,36.41,36.42,25414.0,35.4839,35.4839,35.4158,35.4255,25414.0
2024-02-26 13:30:00,36.43,36.43,36.39,36.41,30872.0,35.4352,35.4352,35.3963,35.4158,30872.0
2024-02-26 13:35:00,36.41,36.42,36.38,36.41,19518.0,35.4158,35.4255,35.3866,35.4158,19518.0
2024-02-26 13:40:00,36.42,36.44,36.41,36.44,28142.0,35.4255,35.445,35.4158,35.445,28142.0
2024-02-26 13:45:00,36.45,36.47,36.42,36.43,23032.0,35.4547,35.4742,35.4255,35.4352,23032.0
2024-02-26 13:50:00,36.43,36.44,36.41,36.44,19632.0,35.4352,35.445,35.4158,35.445,19632.0
2024-02-26 13:55:00,36.44,36.45,36.42,36.45,19330.0,35.445,35.4547,35.4255,35.4547,19330.0
2024-02-26 14:00:00,36.45,36.48,36.45,36.46,24122.0,35.4547,35.4839,35.4547,35.4644,24122.0
2024-02-26 14:05:00,36.46,36.48,36.45,36.47,47906.0,35.4644,35.4839,35.4547,35.4742,47906.0
2024-02-26 14:10:00,36.47,36.48,36.41,36.42,34646.0,35.4742,35.4839,35.4158,35.4255,34646.0
2024-02-26 14:15:00,36.41,36.42,36.39,36.4,28664.0,35.4158,35.4255,35.3963,35.4061,28664.0
2024-02-26 14:20:00,36.4,36.42,36.38,36.42,27430.0,35.4061,35.4255,35.3866,35.4255,27430.0
2024-02-26 14:25:00,36.42,36.43,36.4,36.43,18326.0,35.4255,35.4352,35.4061,35.4352,18326.0
2024-02-26 14:30:00,36.43,36.45,36.43,36.45,33948.0,35.4352,35.4547,35.4352,35.4547,33948.0
2024-02-26 14:35:00,36.45,36.48,36.45,36.46,41598.0,35.4547,35.4839,35.4547,35.4644,41598.0
2024-02-26 14:40:00,36.46,36.49,36.46,36.49,44344.0,35.4644,35.4936,35.4644,35.4936,44344.0
2024-02-26 14:45:00,36.49,36.49,36.47,36.49,37352.0,35.4936,35.4936,35.4742,35.4936,37352.0
2024-02-26 14:50:00,36.49,36.55,36.49,36.52,191026.0,35.4936,35.552,35.4936,35.5228,191026.0
2024-02-26 14:55:00,36.52,36.56,36.51,36.56,41258.0,35.5228,35.5617,35.5131,35.5617,41258.0
2024-02-26 15:00:00,36.56,36.57,36.52,36.55,67008.0,35.5617,35.5714,35.5228,35.552,67008.0
2024-02-26 15:05:00,36.56,36.57,36.55,36.57,46894.0,35.5617,35.5714,35.552,35.5714,46894.0
2024-02-26 15:10:00,36.57,36.59,36.54,36.58,49678.0,35.5714,35.5909,35.5422,35.5812,49678.0
2024-02-26 15:15:00,36.58,36.59,36.55,36.56,35568.0,35.5812,35.5909,35.552,35.5617,35568.0
2024-02-26 15:20:00,36.56,36.58,36.56,36.57,50066.0,35.5617,35.5812,35.5617,35.5714,50066.0
2024-02-26 15:25:00,36.57,36.6,36.57,36.58,57906.0,35.5714,35.6006,35.5714,35.5812,57906.0
2024-02-26 15:30:00,36.58,36.59,36.49,36.5,68298.0,35.5812,35.5909,35.4936,35.5033,68298.0
2024-02-26 15:35:00,36.5,36.55,36.49,36.54,58540.0,35.5033,35.552,35.4936,35.5422,58540.0
2024-02-26 15:40:00,36.54,36.54,36.51,36.52,67326.0,35.5422,35.5422,35.5131,35.5228,67326.0
2024-02-26 15:45:00,36.52,36.58,36.51,36.58,160346.0,35.5228,35.5812,35.5131,35.5812,160346.0
2024-02-26 15:50:00,36.58,36.59,36.51,36.56,231076.0,35.5812,35.5909,35.5131,35.5617,231076.0
2024-02-26 15:55:00,36.56,36.56,36.49,36.51,535634.0,35.5617,35.5617,35.4936,35.5131,535634.0
2024-02-27 09:30:00,36.51,36.59,36.44,36.46,117884.0,35.5131,35.5909,35.445,35.4644,117884.0
2024-02-27 09:35:00,36.47,36.51,36.4,36.48,82972.0,35.4742,35.5131,35.4061,35.4839,82972.0
2024-02-27 09:40:00,36.48,36.5,36.37,36.38,73710.0,35.4839,35.5033,35.3769,35.3866,73710.0
2024-02-27 09:45:00,36.38,36.49,36.38,36.48,101418.0,35.3866,35.4936,35.3866,35.4839,101418.0
2024-02-27 09:50:00,36.48,36.58,36.48,36.52,73948.0,35.4839,35.5812,35.4839,35.5228,73948.0
2024-02-27 09:55:00,36.52,36.59,36.52,36.58,37840.0,35.5228,35.5909,35.5228,35.5812,37840.0
2024-02-27 10:00:00,36.59,36.62,36.55,36.56,52750.0,35.5909,35.6201,35.552,35.5617,52750.0
2024-02-27 10:05:00,36.55,36.56,36.49,36.56,54350.0,35.552,35.5617,35.4936,35.5617,54350.0
2024-02-27 10:10:00,36.56,36.57,36.54,36.57,36512.0,35.5617,35.5714,35.5422,35.5714,36512.0
2024-02-27 10:15:00,36.57,36.57,36.5,36.57,56012.0,35.5714,35.5714,35.5033,35.5714,56012.0
2024-02-27 10:20:00,36.58,36.58,36.52,36.55,97670.0,35.5812,35.5812,35.5228,35.552,97670.0
2024-02-27 10:25:00,36.55,36.55,36.51,36.52,59502.0,35.552,35.552,35.5131,35.5228,59502.0
2024-02-27 10:30:00,36.52,36.53,36.49,36.52,60268.0,35.5228,35.5325,35.4936,35.5228,60268.0
2024-02-27 10:35:00,36.53,36.54,36.48,36.52,57482.0,35.5325,35.5422,35.4839,35.5228,57482.0
2024-02-27 10:40:00,36.52,36.57,36.51,36.54,51552.0,35.5228,35.5714,35.5131,35.5422,51552.0
2024-02-27 10:45:00,36.54,36.59,36.53,36.58,45902.0,35.5422,35.5909,35.5325,35.5812,45902.0
2024-02-27 10:50:00,36.58,36.62,36.57,36.58,46918.0,35.5812,35.6201,35.5714,35.5812,46918.0
2024-02-27 10:55:00,36.59,36.59,36.55,36.58,28564.0,35.5909,35.5909,35.552,35.5812,28564.0
2024-02-27 11:00:00,36.58,36.59,36.55,36.55,33574.0,35.5812,35.5909,35.552,35.552,33574.0
2024-02-27 11:05:00,36.55,36.58,36.55,36.55,42700.0,35.552,35.5812,35.552,35.552,42700.0
2024-02-27 11:10:00,36.55,36.58,36.55,36.58,39866.0,35.552,35.5812,35.552,35.5812,39866.0
2024-02-27 11:15:00,36.57,36.57,36.52,36.55,39390.0,35.5714,35.5714,35.5228,35.552,39390.0
2024-02-27 11:20:00,36.54,36.56,36.54,36.55,32658.0,35.5422,35.5617,35.5422,35.552,32658.0
2024-02-27 11:25:00,36.55,36.57,36.52,36.55,47914.0,35.552,35.5714,35.5228,35.552,47914.0
2024-02-27 11:30:00,36.55,36.56,36.53,36.55,21874.0,35.552,35.5617,35.5325,35.552,21874.0
2024-02-27 11:35:00,36.54,36.54,36.51,36.52,30014.0,35.5422,35.5422,35.5131,35.5228,30014.0
2024-02-27 11:40:00,36.52,36.53,36.51,36.52,20664.0,35.5228,35.5325,35.5131,35.5228,20664.0
2024-02-27 11:45:00,36.52,36.55,36.51,36.53,24538.0,35.5228,35.552,35.5131,35.5325,24538.0
2024-02-27 11:50:00,36.53,36.57,36.53,36.55,29434.0,35.5325,35.5714,35.5325,35.552,29434.0
2024-02-27 11:55:00,36.55,36.56,36.54,36.55,19584.0,35.552,35.5617,35.5422,35.552,19584.0
2024-02-27 12:00:00,36.55,36.56,36.54,36.54,23262.0,35.552,35.5617,35.5422,35.5422,23262.0
2024-02-27 12:05:00,36.54,36.55,36.52,36.52,25864.0,35.5422,35.552,35.5228,35.5228,25864.0
2024-02-27 12:10:00,36.51,36.52,36.49,36.5,39410.0,35.5131,35.5228,35.4936,35.5033,39410.0
2024-02-27 12:15:00,36.49,36.51,36.48,36.5,48388.0,35.4936,35.5131,35.4839,35.5033,48388.0
2024-02-27 12:20:00,36.5,36.51,36.48,36.51,28642.0,35.5033,35.5131,35.4839,35.5131,28642.0
2024-02-27 12:25:00,36.51,36.59,36.51,36.58,56290.0,35.5131,35.5909,35.5131,35.5812,56290.0
2024-02-27 12:30:00,36.59,36.63,36.58,36.63,45678.0,35.5909,35.6298,35.5812,35.6298,45678.0
2024-02-27 12:35:00,36.63,36.63,36.59,36.6,64860.0,35.6298,35.6298,35.5909,35.6006,64860.0
2024-02-27 12:40:00,36.6,36.6,36.55,36.56,27770.0,35.6006,35.6006,35.552,35.5617,27770.0
2024-02-27 12:45:00,36.56,36.59,36.55,36.56,16508.0,35.5617,35.5909,35.552,35.5617,16508.0
2024-02-27 12:50:00,36.56,36.56,36.52,36.52,34434.0,35.5617,35.5617,35.5228,35.5228,34434.0
2024-02-27 12:55:00,36.52,36.52,36.49,36.5,16834.0,35.5228,35.5228,35.4936,35.5033,16834.0
2024-02-27 13:00:00,36.49,36.49,36.46,36.46,48546.0,35.4936,35.4936,35.4644,35.4644,48546.0
2024-02-27 13:05:00,36.46,36.51,36.46,36.5,20700.0,35.4644,35.5131,35.4644,35.5033,20700.0
2024-02-27 13:10:00,36.5,36.5,36.48,36.49,26110.0,35.5033,35.5033,35.4839,35.4936,26110.0
2024-02-27 13:15:00,36.49,36.52,36.49,36.5,53528.0,35.4936,35.5228,35.4936,35.5033,53528.0
2024-02-27 13:20:00,36.51,36.51,36.46,36.49,44754.0,35.5131,35.5131,35.4644,35.4936,44754.0
2024-02-27 13:25:00,36.49,36.52,36.48,36.51,28292.0,35.4936,35.5228,35.4839,35.5131,28292.0
2024-02-27 13:30:00,36.52,36.53,36.49,36.52,24226.0,35.5228,35.5325,35.4936,35.5228,24226.0
2024-02-27 13:35:00,36.52,36.52,36.51,36.51,21432.0,35.5228,35.5228,35.5131,35.5131,21432.0
2024-02-27 13:40:00,36.51,36.52,36.49,36.52,22110.0,35.5131,35.5228,35.4936,35.5228,22110.0
2024-02-27 13:45:00,36.52,36.52,36.49,36.51,26994.0,35.5228,35.5228,35.4936,35.5131,26994.0
2024-02-27 13:50:00,36.51,36.52,36.48,36.49,31450.0,35.5131,35.5228,35.4839,35.4936,31450.0
2024-02-27 13:55:00,36.49,36.51,36.48,36.48,75490.0,35.4936,35.5131,35.4839,35.4839,75490.0
2024-02-27 14:00:00,36.49,36.53,36.49,36.53,25882.0,35.4936,35.5325,35.4936,35.5325,25882.0
2024-02-27 14:05:00,36.52,36.54,36.52,36.54,34112.0,35.5228,35.5422,35.5228,35.5422,34112.0
2024-02-27 14:10:00,36.54,36.55,36.52,36.53,29282.0,35.5422,35.552,35.5228,35.5325,29282.0
2024-02-27 14:15:00,36.53,36.57,36.53,36.56,34374.0,35.5325,35.5714,35.5325,35.5617,34374.0
2024-02-27 14:20:00,36.56,36.57,36.54,36.57,31300.0,35.5617,35.5714,35.5422,35.5714,31300.0
2024-02-27 14:25:00,36.57,36.58,36.56,36.57,29174.0,35.5714,35.5812,35.5617,35.5714,29174.0
2024-02-27 14:30:00,36.57,36.58,36.55,36.56,37326.0,35.5714,35.5812,35.552,35.5617,37326.0
2024-02-27 14:35:00,36.56,36.57,36.52,36.54,34882.0,35.5617,35.5714,35.5228,35.5422,34882.0
2024-02-27 14:40:00,36.54,36.55,36.52,36.52,42092.0,35.5422,35.552,35.5228,35.5228,42092.0
2024-02-27 14:45:00,36.52,36.52,36.49,36.5,42346.0,35.5228,35.5228,35.4936,35.5033,42346.0
2024-02-27 14:50:00,36.5,36.54,36.49,36.53,36542.0,35.5033,35.5422,35.4936,35.5325,36542.0
2024-02-27 14:55:00,36.53,36.59,36.53,36.59,34302.0,35.5325,35.5909,35.5325,35.5909,34302.0
2024-02-27 15:00:00,36.59,36.6,36.57,36.59,30048.0,35.5909,35.6006,35.5714,35.5909,30048.0
2024-02-27 15:05:00,36.59,36.6,36.57,36.59,36214.0,35.5909,35.6006,35.5714,35.5909,36214.0
2024-02-27 15:10:00,36.59,36.59,36.56,36.57,71056.0,35.5909,35.5909,35.5617,35.5714,71056.0
2024-02-27 15:15:00,36.57,36.57,36.52,36.53,48392.0,35.5714,35.5714,35.5228,35.5325,48392.0
2024-02-27 15:20:00,36.52,36.55,36.52,36.54,50742.0,35.5228,35.552,35.5228,35.5422,50742.0
2024-02-27 15:25:00,36.54,36.56,36.52,36.56,57158.0,35.5422,35.5617,35.5228,35.5617,57158.0
2024-02-27 15:30:00,36.56,36.56,36.52,36.54,67240.0,35.5617,35.5617,35.5228,35.5422,67240.0
2024-02-27 15:35:00,36.53,36.54,36.51,36.52,59544.0,35.5325,35.5422,35.5131,35.5228,59544.0
2024-02-27 15:40:00,36.52,36.55,36.49,36.54,78272.0,35.5228,35.552,35.4936,35.5422,78272.0
2024-02-27 15:45:00,36.54,36.56,36.52,36.56,78586.0,35.5422,35.5617,35.5228,35.5617,78586.0
2024-02-27 15:50:00,36.56,36.57,36.52,36.55,235776.0,35.5617,35.5714,35.5228,35.552,235776.0
2024-02-27 15:55:00,36.55,36.6,36.55,36.58,432364.0,35.552,35.6006,35.552,35.5812,432364.0
2024-02-28 09:30:00,36.58,36.62,36.47,36.52,79046.0,35.5812,35.6201,35.4742,35.5228,79046.0
2024-02-28 09:35:00,36.52,36.52,36.43,36.45,22928.0,35.5228,35.5228,35.4352,35.4547,22928.0
2024-02-28 09:40:00,36.46,36.54,36.44,36.52,45796.0,35.4644,35.5422,35.445,35.5228,45796.0
2024-02-28 09:45:00,36.52,36.57,36.49,36.57,30854.0,35.5228,35.5714,35.4936,35.5714,30854.0
2024-02-28 09:50:00,36.56,36.58,36.53,36.55,20950.0,35.5617,35.5812,35.5325,35.552,20950.0
2024-02-28 09:55:00,36.56,36.58,36.54,36.55,34730.0,35.5617,35.5812,35.5422,35.552,34730.0
2024-02-28 10:00:00,36.55,36.56,36.49,36.55,36376.0,35.552,35.5617,35.4936,35.552,36376.0
2024-02-28 10:05:00,36.55,36.59,36.52,36.58,22078.0,35.552,35.5909,35.5228,35.5812,22078.0
2024-02-28 10:10:00,36.58,36.6,36.56,36.58,28230.0,35.5812,35.6006,35.5617,35.5812,28230.0
2024-02-28 10:15:00,36.58,36.63,36.56,36.59,25252.0,35.5812,35.6298,35.5617,35.5909,25252.0
2024-02-28 10:20:00,36.59,36.61,36.58,36.59,32808.0,35.5909,35.6103,35.5812,35.5909,32808.0
2024-02-28 10:25:00,36.58,36.63,36.58,36.63,20220.0,35.5812,35.6298,35.5812,35.6298,20220.0
2024-02-28 10:30:00,36.63,36.7,36.62,36.68,32192.0,35.6298,35.6979,35.6201,35.6784,32192.0
2024-02-28 10:35:00,36.68,36.7,36.63,36.65,41360.0,35.6784,35.6979,35.6298,35.6492,41360.0
2024-02-28 10:40:00,36.66,36.69,36.65,36.67,20860.0,35.659,35.6881,35.6492,35.6687,20860.0
2024-02-28 10:45:00,36.67,36.71,36.67,36.68,24238.0,35.6687,35.7076,35.6687,35.6784,24238.0
2024-02-28 10:50:00,36.69,36.71,36.64,36.64,14732.0,35.6881,35.7076,35.6395,35.6395,14732.0
2024-02-28 10:55:00,36.65,36.68,36.65,36.66,71510.0,35.6492,35.6784,35.6492,35.659,71510.0
2024-02-28 11:00:00,36.66,36.68,36.65,36.68,19772.0,35.659,35.6784,35.6492,35.6784,19772.0
2024-02-28 11:05:00,36.69,36.73,36.68,36.71,16452.0,35.6881,35.7271,35.6784,35.7076,16452.0
2024-02-28 11:10:00,36.71,36.72,36.68,36.7,9516.0,35.7076,35.7173,35.6784,35.6979,9516.0
2024-02-28 11:15:00,36.7,36.7,36.66,36.66,31364.0,35.6979,35.6979,35.659,35.659,31364.0
2024-02-28 11:20:00,36.66,36.71,36.66,36.69,94006.0,35.659,35.7076,35.659,35.6881,94006.0
2024-02-28 11:25:00,36.69,36.72,36.68,36.7,20594.0,35.6881,35.7173,35.6784,35.6979,20594.0
2024-02-28 11:30:00,36.7,36.71,36.68,36.68,10008.0,35.6979,35.7076,35.6784,35.6784,10008.0
2024-02-28 11:35:00,36.69,36.71,36.68,36.69,20956.0,35.6881,35.7076,35.6784,35.6881,20956.0
2024-02-28 11:40:00,36.7,36.72,36.69,36.7,22076.0,35.6979,35.7173,35.6881,35.6979,22076.0
2024-02-28 11:45:00,36.69,36.71,36.69,36.71,19968.0,35.6881,35.7076,35.6881,35.7076,19968.0
2024-02-28 11:50:00,36.71,36.72,36.7,36.7,15560.0,35.7076,35.7173,35.6979,35.6979,15560.0
2024-02-28 11:55:00,36.7,36.7,36.68,36.68,17524.0,35.6979,35.6979,35.6784,35.6784,17524.0
2024-02-28 12:00:00,36.68,36.68,36.65,36.67,21194.0,35.6784,35.6784,35.6492,35.6687,21194.0
2024-02-28 12:05:00,36.67,36.68,36.64,36.64,13678.0,35.6687,35.6784,35.6395,35.6395,13678.0
2024-02-28 12:10:00,36.64,36.65,36.63,36.63,23826.0,35.6395,35.6492,35.6298,35.6298,23826.0
2024-02-28 12:15:00,36.63,36.63,36.61,36.62,18834.0,35.6298,35.6298,35.6103,35.6201,18834.0
2024-02-28 12:20:00,36.61,36.63,36.6,36.61,20964.0,35.6103,35.6298,35.6006,35.6103,20964.0
2024-02-28 12:25:00,36.61,36.62,36.59,36.6,17144.0,35.6103,35.6201,35.5909,35.6006,17144.0
2024-02-28 12:30:00,36.6,36.61,36.57,36.57,14446.0,35.6006,35.6103,35.5714,35.5714,14446.0
2024-02-28 12:35:00,36.57,36.59,36.56,36.57,11518.0,35.5714,35.5909,35.5617,35.5714,11518.0
2024-02-28 12:40:00,36.57,36.64,36.56,36.63,24786.0,35.5714,35.6395,35.5617,35.6298,24786.0
2024-02-28 12:45:00,36.63,36.65,36.62,36.62,29062.0,35.6298,35.6492,35.6201,35.6201,29062.0
2024-02-28 12:50:00,36.62,36.62,36.6,36.6,16538.0,35.6201,35.6201,35.6006,35.6006,16538.0
2024-02-28 12:55:00,36.61,36.61,36.59,36.6,8938.0,35.6103,35.6103,35.5909,35.6006,8938.0
2024-02-28 13:00:00,36.6,36.61,36.59,36.6,10232.0,35.6006,35.6103,35.5909,35.6006,10232.0
2024-02-28 13:05:00,36.6,36.6,36.57,36.59,18484.0,35.6006,35.6006,35.5714,35.5909,18484.0
2024-02-28 13:10:00,36.59,36.63,36.57,36.63,17714.0,35.5909,35.6298,35.5714,35.6298,17714.0
2024-02-28 13:15:00,36.63,36.63,36.61,36.63,14076.0,35.6298,35.6298,35.6103,35.6298,14076.0
2024-02-28 13:20:00,36.63,36.65,36.63,36.64,12766.0,35.6298,35.6492,35.6298,35.6395,12766.0
2024-02-28 13:25:00,36.63,36.66,36.63,36.65,22780.0,35.6298,35.659,35.6298,35.6492,22780.0
2024-02-28 13:30:00,36.66,36.67,36.65,36.66,20224.0,35.659,35.6687,35.6492,35.659,20224.0
2024-02-28 13:35:00,36.66,36.68,36.65,36.66,15210.0,35.659,35.6784,35.6492,35.659,15210.0
2024-02-28 13:40:00,36.67,36.67,36.63,36.64,13290.0,35.6687,35.6687,35.6298,35.6395,13290.0
2024-02-28 13:45:00,36.63,36.65,36.63,36.65,14600.0,35.6298,35.6492,35.6298,35.6492,14600.0
2024-02-28 13:50:00,36.65,36.65,36.63,36.64,18710.0,35.6492,35.6492,35.6298,35.6395,18710.0
2024-02-28 13:55:00,36.65,36.65,36.63,36.64,10822.0,35.6492,35.6492,35.6298,35.6395,10822.0
2024-02-28 14:00:00,36.64,36.65,36.62,36.63,17796.0,35.6395,35.6492,35.6201,35.6298,17796.0
2024-02-28 14:05:00,36.62,36.63,36.6,36.62,35042.0,35.6201,35.6298,35.6006,35.6201,35042.0
2024-02-28 14:10:00,36.61,36.62,36.56,36.57,29902.0,35.6103,35.6201,35.5617,35.5714,29902.0
2024-02-28 14:15:00,36.57,36.61,36.56,36.61,27962.0,35.5714,35.6103,35.5617,35.6103,27962.0
2024-02-28 14:20:00,36.62,36.63,36.6,36.62,16782.0,35.6201,35.6298,35.6006,35.6201,16782.0
2024-02-28 14:25:00,36.63,36.63,36.61,36.63,22086.0,35.6298,35.6298,35.6103,35.6298,22086.0
2024-02-28 14:30:00,36.63,36.64,36.62,36.63,16508.0,35.6298,35.6395,35.6201,35.6298,16508.0
2024-02-28 14:35:00,36.63,36.65,36.62,36.65,14910.0,35.6298,35.6492,35.6201,35.6492,14910.0
2024-02-28 14:40:00,36.65,36.66,36.63,36.66,18252.0,35.6492,35.659,35.6298,35.659,18252.0
2024-02-28 14:45:00,36.66,36.67,36.64,36.64,17168.0,35.659,35.6687,35.6395,35.6395,17168.0
2024-02-28 14:50:00,36.64,36.67,36.63,36.66,20222.0,35.6395,35.6687,35.6298,35.659,20222.0
2024-02-28 14:55:00,36.67,36.69,36.66,36.68,21878.0,35.6687,35.6881,35.659,35.6784,21878.0
2024-02-28 15:00:00,36.68,36.7,36.68,36.69,22484.0,35.6784,35.6979,35.6784,35.6881,22484.0
2024-02-28 15:05:00,36.7,36.7,36.62,36.63,61278.0,35.6979,35.6979,35.6201,35.6298,61278.0
2024-02-28 15:10:00,36.63,36.65,36.63,36.64,22122.0,35.6298,35.6492,35.6298,35.6395,22122.0
2024-02-28 15:15:00,36.63,36.66,36.63,36.65,30192.0,35.6298,35.659,35.6298,35.6492,30192.0
2024-02-28 15:20:00,36.65,36.68,36.64,36.67,26444.0,35.6492,35.6784,35.6395,35.6687,26444.0
2024-02-28 15:25:00,36.66,36.67,36.64,36.66,23310.0,35.659,35.6687,35.6395,35.659,23310.0
2024-02-28 15:30:00,36.66,36.66,36.65,36.65,24408.0,35.659,35.659,35.6492,35.6492,24408.0
2024-02-28 15:35:00,36.65,36.66,36.63,36.66,39206.0,35.6492,35.659,35.6298,35.659,39206.0
2024-02-28 15:40:00,36.66,36.68,36.66,36.67,33480.0,35.659,35.6784,35.659,35.6687,33480.0
2024-02-28 15:45:00,36.67,36.74,36.67,36.74,76956.0,35.6687,35.7368,35.6687,35.7368,76956.0
2024-02-28 15:50:00,36.74,36.74,36.68,36.71,202590.0,35.7368,35.7368,35.6784,35.7076,202590.0
2024-02-28 15:55:00,36.71,36.8,36.71,36.78,379510.0,35.7076,35.7951,35.7076,35.7757,379510.0
2024-02-29 09:30:00,36.86,36.99,36.67,36.73,139898.0,35.8535,35.98,35.6687,35.7271,139898.0
2024-02-29 09:35:00,36.73,36.73,36.6,36.62,35962.0,35.7271,35.7271,35.6006,35.6201,35962.0
2024-02-29 09:40:00,36.61,36.68,36.55,36.55,79124.0,35.6103,35.6784,35.552,35.552,79124.0
2024-02-29 09:45:00,36.56,36.6,36.55,36.56,39030.0,35.5617,35.6006,35.552,35.5617,39030.0
2024-02-29 09:50:00,36.56,36.57,36.47,36.47,41834.0,35.5617,35.5714,35.4742,35.4742,41834.0
2024-02-29 09:55:00,36.47,36.55,36.47,36.53,39142.0,35.4742,35.552,35.4742,35.5325,39142.0
2024-02-29 10:00:00,36.54,36.54,36.43,36.43,17040.0,35.5422,35.5422,35.4352,35.4352,17040.0
2024-02-29 10:05:00,36.44,36.44,36.38,36.41,55136.0,35.445,35.445,35.3866,35.4158,55136.0
2024-02-29 10:10:00,36.4,36.4,36.25,36.27,57542.0,35.4061,35.4061,35.2602,35.2796,57542.0
2024-02-29 10:15:00,36.25,36.35,36.24,36.34,35270.0,35.2602,35.3574,35.2504,35.3477,35270.0
2024-02-29 10:20:00,36.35,36.36,36.33,36.35,35912.0,35.3574,35.3672,35.338,35.3574,35912.0
2024-02-29 10:25:00,36.36,36.42,36.35,36.42,81442.0,35.3672,35.4255,35.3574,35.4255,81442.0
2024-02-29 10:30:00,36.42,36.46,36.42,36.44,29532.0,35.4255,35.4644,35.4255,35.445,29532.0
2024-02-29 10:35:00,36.43,36.51,36.42,36.49,40818.0,35.4352,35.5131,35.4255,35.4936,40818.0
2024-02-29 10:40:00,36.49,36.52,36.49,36.51,53106.0,35.4936,35.5228,35.4936,35.5131,53106.0
2024-02-29 10:45:00,36.51,36.58,36.5,36.57,55932.0,35.5131,35.5812,35.5033,35.5714,55932.0
2024-02-29 10:50:00,36.57,36.57,36.5,36.5,94374.0,35.5714,35.5714,35.5033,35.5033,94374.0
2024-02-29 10:55:00,36.5,36.56,36.49,36.56,31876.0,35.5033,35.5617,35.4936,35.5617,31876.0
2024-02-29 11:00:00,36.56,36.6,36.56,36.6,29164.0,35.5617,35.6006,35.5617,35.6006,29164.0
2024-02-29 11:05:00,36.6,36.62,36.55,36.55,37116.0,35.6006,35.6201,35.552,35.552,37116.0
2024-02-29 11:10:00,36.55,36.64,36.55,36.64,37436.0,35.552,35.6395,35.552,35.6395,37436.0
2024-02-29 11:15:00,36.64,36.65,36.63,36.63,15440.0,35.6395,35.6492,35.6298,35.6298,15440.0
2024-02-29 11:20:00,36.63,36.64,36.58,36.59,22830.0,35.6298,35.6395,35.5812,35.5909,22830.0
2024-02-29 11:25:00,36.58,36.59,36.56,36.57,24838.0,35.5812,35.5909,35.5617,35.5714,24838.0
2024-02-29 11:30:00,36.56,36.58,36.54,36.55,23710.0,35.5617,35.5812,35.5422,35.552,23710.0
2024-02-29 11:35:00,36.55,36.56,36.48,36.48,35538.0,35.552,35.5617,35.4839,35.4839,35538.0
2024-02-29 11:40:00,36.48,36.5,36.45,36.49,43288.0,35.4839,35.5033,35.4547,35.4936,43288.0
2024-02-29 11:45:00,36.49,36.55,36.47,36.55,41282.0,35.4936,35.552,35.4742,35.552,41282.0
2024-02-29 11:50:00,36.55,36.56,36.53,36.55,23216.0,35.552,35.5617,35.5325,35.552,23216.0
2024-02-29 11:55:00,36.56,36.58,36.55,36.58,26016.0,35.5617,35.5812,35.552,35.5812,26016.0
2024-02-29 12:00:00,36.58,36.58,36.55,36.57,28822.0,35.5812,35.5812,35.552,35.5714,28822.0
2024-02-29 12:05:00,36.56,36.57,36.52,36.54,28692.0,35.5617,35.5714,35.5228,35.5422,28692.0
2024-02-29 12:10:00,36.54,36.58,36.54,36.57,25026.0,35.5422,35.5812,35.5422,35.5714,25026.0
2024-02-29 12:15:00,36.57,36.59,36.55,36.56,21978.0,35.5714,35.5909,35.552,35.5617,21978.0
2024-02-29 12:20:00,36.56,36.58,36.56,36.56,30104.0,35.5617,35.5812,35.5617,35.5617,30104.0
2024-02-29 12:25:00,36.55,36.55,36.51,36.51,30296.0,35.552,35.552,35.5131,35.5131,30296.0
2024-02-29 12:30:00,36.52,36.55,36.51,36.54,33610.0,35.5228,35.552,35.5131,35.5422,33610.0
2024-02-29 12:35:00,36.54,36.57,36.52,36.55,15882.0,35.5422,35.5714,35.5228,35.552,15882.0
2024-02-29 12:40:00,36.55,36.57,36.54,36.55,13104.0,35.552,35.5714,35.5422,35.552,13104.0
2024-02-29 12:45:00,36.55,36.61,36.54,36.6,35680.0,35.552,35.6103,35.5422,35.6006,35680.0
2024-02-29 12:50:00,36.6,36.63,36.6,36.62,10980.0,35.6006,35.6298,35.6006,35.6201,10980.0
2024-02-29 12:55:00,36.61,36.61,36.6,36.6,14376.0,35.6103,35.6103,35.6006,35.6006,14376.0
2024-02-29 13:00:00,36.6,36.62,36.6,36.62,13800.0,35.6006,35.6201,35.6006,35.6201,13800.0
2024-02-29 13:05:00,36.61,36.61,36.58,36.58,20204.0,35.6103,35.6103,35.5812,35.5812,20204.0
2024-02-29 13:10:00,36.58,36.6,36.58,36.59,25572.0,35.5812,35.6006,35.5812,35.5909,25572.0
2024-02-29 13:15:00,36.59,36.6,36.58,36.59,19160.0,35.5909,35.6006,35.5812,35.5909,19160.0
2024-02-29 13:20:00,36.59,36.6,36.58,36.6,11140.0,35.5909,35.6006,35.5812,35.6006,11140.0
2024-02-29 13:25:00,36.6,36.65,36.59,36.64,30296.0,35.6006,35.6492,35.5909,35.6395,30296.0
2024-02-29 13:30:00,36.64,36.64,36.6,36.6,19340.0,35.6395,35.6395,35.6006,35.6006,19340.0
2024-02-29 13:35:00,36.6,36.61,36.59,36.6,21942.0,35.6006,35.6103,35.5909,35.6006,21942.0
2024-02-29 13:40:00,36.59,36.6,36.58,36.59,16530.0,35.5909,35.6006,35.5812,35.5909,16530.0
2024-02-29 13:45:00,36.59,36.63,36.59,36.62,35268.0,35.5909,35.6298,35.5909,35.6201,35268.0
2024-02-29 13:50:00,36.62,36.66,36.62,36.64,22068.0,35.6201,35.659,35.6201,35.6395,22068.0
2024-02-29 13:55:00,36.64,36.65,36.63,36.63,11776.0,35.6395,35.6492,35.6298,35.6298,11776.0
2024-02-29 14:00:00,36.64,36.66,36.63,36.64,16192.0,35.6395,35.659,35.6298,35.6395,16192.0
2024-02-29 14:05:00,36.64,36.65,36.63,36.63,17088.0,35.6395,35.6492,35.6298,35.6298,17088.0
2024-02-29 14:10:00,36.63,36.66,36.63,36.66,24024.0,35.6298,35.659,35.6298,35.659,24024.0
2024-02-29 14:15:00,36.66,36.71,36.66,36.69,29932.0,35.659,35.7076,35.659,35.6881,29932.0
2024-02-29 14:20:00,36.68,36.69,36.65,36.65,12198.0,35.6784,35.6881,35.6492,35.6492,12198.0
2024-02-29 14:25:00,36.64,36.65,36.62,36.64,34110.0,35.6395,35.6492,35.6201,35.6395,34110.0
2024-02-29 14:30:00,36.64,36.66,36.62,36.63,40900.0,35.6395,35.659,35.6201,35.6298,40900.0
2024-02-29 14:35:00,36.63,36.63,36.61,36.63,16702.0,35.6298,35.6298,35.6103,35.6298,16702.0
2024-02-29 14:40:00,36.63,36.63,36.62,36.62,15572.0,35.6298,35.6298,35.6201,35.6201,15572.0
2024-02-29 14:45:00,36.62,36.63,36.6,36.62,17500.0,35.6201,35.6298,35.6006,35.6201,17500.0
2024-02-29 14:50:00,36.62,36.63,36.6,36.6,18440.0,35.6201,35.6298,35.6006,35.6006,18440.0
2024-02-29 14:55:00,36.6,36.63,36.6,36.63,22486.0,35.6006,35.6298,35.6006,35.6298,22486.0
2024-02-29 15:00:00,36.63,36.65,36.62,36.63,16776.0,35.6298,35.6492,35.6201,35.6298,16776.0
2024-02-29 15:05:00,36.63,36.66,36.63,36.66,26042.0,35.6298,35.659,35.6298,35.659,26042.0
2024-02-29 15:10:00,36.65,36.66,36.63,36.64,38716.0,35.6492,35.659,35.6298,35.6395,38716.0
2024-02-29 15:15:00,36.64,36.66,36.63,36.66,32882.0,35.6395,35.659,35.6298,35.659,32882.0
2024-02-29 15:20:00,36.66,36.68,36.66,36.67,56566.0,35.659,35.6784,35.659,35.6687,56566.0
2024-02-29 15:25:00,36.67,36.67,36.64,36.64,45376.0,35.6687,35.6687,35.6395,35.6395,45376.0
2024-02-29 15:30:00,36.64,36.67,36.63,36.63,123030.0,35.6395,35.6687,35.6298,35.6298,123030.0
2024-02-29 15:35:00,36.63,36.63,36.57,36.6,118578.0,35.6298,35.6298,35.5714,35.6006,118578.0
2024-02-29 15:40:00,36.6,36.63,36.59,36.61,96030.0,35.6006,35.6298,35.5909,35.6103,96030.0
2024-02-29 15:45:00,36.61,36.65,36.6,36.63,108776.0,35.6103,35.6492,35.6006,35.6298,108776.0
2024-02-29 15:50:00,36.63,36.63,36.44,36.48,433588.0,35.6298,35.6298,35.445,35.4839,433588.0
2024-02-29 15:55:00,36.48,36.55,36.46,36.48,652858.0,35.4839,35.552,35.4644,35.4839,652858.0
2024-03-01 09:30:00,36.5,36.52,36.3,36.37,112098.0,35.5033,35.5228,35.3088,35.3769,112098.0
2024-03-01 09:35:00,36.37,36.39,36.28,36.33,39058.0,35.3769,35.3963,35.2893,35.338,39058.0
2024-03-01 09:40:00,36.33,36.43,36.29,36.39,43882.0,35.338,35.4352,35.2991,35.3963,43882.0
2024-03-01 09:45:00,36.38,36.41,36.27,36.3,98350.0,35.3866,35.4158,35.2796,35.3088,98350.0
2024-03-01 09:50:00,36.3,36.4,36.29,36.34,72772.0,35.3088,35.4061,35.2991,35.3477,72772.0
2024-03-01 09:55:00,36.34,36.44,36.33,36.37,61046.0,35.3477,35.445,35.338,35.3769,61046.0
2024-03-01 10:00:00,36.38,36.44,36.31,36.31,114682.0,35.3866,35.445,35.3185,35.3185,114682.0
2024-03-01 10:05:00,36.31,36.38,36.31,36.33,110034.0,35.3185,35.3866,35.3185,35.338,110034.0
2024-03-01 10:10:00,36.33,36.35,36.27,36.32,47314.0,35.338,35.3574,35.2796,35.3283,47314.0
2024-03-01 10:15:00,36.33,36.33,36.24,36.26,87290.0,35.338,35.338,35.2504,35.2699,87290.0
2024-03-01 10:20:00,36.26,36.35,36.25,36.32,83588.0,35.2699,35.3574,35.2602,35.3283,83588.0
2024-03-01 10:25:00,36.32,36.37,36.29,36.35,64346.0,35.3283,35.3769,35.2991,35.3574,64346.0
2024-03-01 10:30:00,36.35,36.38,36.32,36.33,105286.0,35.3574,35.3866,35.3283,35.338,105286.0
2024-03-01 10:35:00,36.33,36.33,36.3,36.32,21864.0,35.338,35.338,35.3088,35.3283,21864.0
2024-03-01 10:40:00,36.32,36.34,36.3,36.3,52620.0,35.3283,35.3477,35.3088,35.3088,52620.0
2024-03-01 10:45:00,36.31,36.37,36.3,36.32,51920.0,35.3185,35.3769,35.3088,35.3283,51920.0
2024-03-01 10:50:00,36.32,36.38,36.31,36.35,47166.0,35.3283,35.3866,35.3185,35.3574,47166.0
2024-03-01 10:55:00,36.35,36.38,36.34,36.35,65754.0,35.3574,35.3866,35.3477,35.3574,65754.0
2024-03-01 11:00:00,36.36,36.38,36.35,36.37,63582.0,35.3672,35.3866,35.3574,35.3769,63582.0
2024-03-01 11:05:00,36.36,36.4,36.34,36.34,43244.0,35.3672,35.4061,35.3477,35.3477,43244.0
2024-03-01 11:10:00,36.34,36.36,36.27,36.27,36276.0,35.3477,35.3672,35.2796,35.2796,36276.0
2024-03-01 11:15:00,36.26,36.3,36.24,36.26,61874.0,35.2699,35.3088,35.2504,35.2699,61874.0
2024-03-01 11:20:00,36.26,36.3,36.19,36.2,111938.0,35.2699,35.3088,35.2018,35.2115,111938.0
2024-03-01 11:25:00,36.2,36.2,36.13,36.13,46310.0,35.2115,35.2115,35.1434,35.1434,46310.0
2024-03-01 11:30:00,36.13,36.15,36.05,36.06,32852.0,35.1434,35.1629,35.0656,35.0754,32852.0
2024-03-01 11:35:00,36.06,36.17,36.05,36.17,34768.0,35.0754,35.1823,35.0656,35.1823,34768.0
2024-03-01 11:40:00,36.17,36.18,36.13,36.16,40758.0,35.1823,35.1921,35.1434,35.1726,40758.0
2024-03-01 11:45:00,36.16,36.19,36.14,36.17,40310.0,35.1726,35.2018,35.1532,35.1823,40310.0
2024-03-01 11:50:00,36.17,36.2,36.16,36.19,36302.0,35.1823,35.2115,35.1726,35.2018,36302.0
2024-03-01 11:55:00,36.19,36.2,36.17,36.18,32360.0,35.2018,35.2115,35.1823,35.1921,32360.0
2024-03-01 12:00:00,36.17,36.18,36.13,36.13,38844.0,35.1823,35.1921,35.1434,35.1434,38844.0
2024-03-01 12:05:00,36.13,36.17,36.13,36.15,51904.0,35.1434,35.1823,35.1434,35.1629,51904.0
2024-03-01 12:10:00,36.14,36.2,36.13,36.19,27612.0,35.1532,35.2115,35.1434,35.2018,27612.0
2024-03-01 12:15:00,36.19,36.24,36.19,36.23,28848.0,35.2018,35.2504,35.2018,35.2407,28848.0
2024-03-01 12:20:00,36.24,36.24,36.21,36.24,29786.0,35.2504,35.2504,35.2213,35.2504,29786.0
2024-03-01 12:25:00,36.24,36.27,36.23,36.24,21216.0,35.2504,35.2796,35.2407,35.2504,21216.0
2024-03-01 12:30:00,36.23,36.25,36.22,36.22,35936.0,35.2407,35.2602,35.231,35.231,35936.0
2024-03-01 12:35:00,36.22,36.25,36.22,36.23,15648.0,35.231,35.2602,35.231,35.2407,15648.0
2024-03-01 12:40:00,36.24,36.24,36.2,36.2,16094.0,35.2504,35.2504,35.2115,35.2115,16094.0
2024-03-01 12:45:00,36.21,36.23,36.19,36.22,18230.0,35.2213,35.2407,35.2018,35.231,18230.0
2024-03-01 12:50:00,36.22,36.22,36.19,36.2,11568.0,35.231,35.231,35.2018,35.2115,11568.0
2024-03-01 12:55:00,36.2,36.21,36.18,36.2,16636.0,35.2115,35.2213,35.1921,35.2115,16636.0
2024-03-01 13:00:00,36.2,36.21,36.18,36.2,25432.0,35.2115,35.2213,35.1921,35.2115,25432.0
2024-03-01 13:05:00,36.2,36.21,36.18,36.2,13846.0,35.2115,35.2213,35.1921,35.2115,13846.0
2024-03-01 13:10:00,36.2,36.21,36.19,36.19,19376.0,35.2115,35.2213,35.2018,35.2018,19376.0
2024-03-01 13:15:00,36.2,36.2,36.18,36.19,21232.0,35.2115,35.2115,35.1921,35.2018,21232.0
2024-03-01 13:20:00,36.19,36.23,36.19,36.22,24910.0,35.2018,35.2407,35.2018,35.231,24910.0
2024-03-01 13:25:00,36.23,36.26,36.22,36.25,13148.0,35.2407,35.2699,35.231,35.2602,13148.0
2024-03-01 13:30:00,36.26,36.28,36.25,36.28,17050.0,35.2699,35.2893,35.2602,35.2893,17050.0
2024-03-01 13:35:00,36.28,36.29,36.26,36.28,21028.0,35.2893,35.2991,35.2699,35.2893,21028.0
2024-03-01 13:40:00,36.28,36.3,36.28,36.3,19832.0,35.2893,35.3088,35.2893,35.3088,19832.0
2024-03-01 13:45:00,36.3,36.32,36.27,36.28,20978.0,35.3088,35.3283,35.2796,35.2893,20978.0
2024-03-01 13:50:00,36.28,36.31,36.28,36.31,17146.0,35.2893,35.3185,35.2893,35.3185,17146.0
2024-03-01 13:55:00,36.31,36.35,36.31,36.33,28584.0,35.3185,35.3574,35.3185,35.338,28584.0
2024-03-01 14:00:00,36.33,36.35,36.32,36.33,23482.0,35.338,35.3574,35.3283,35.338,23482.0
2024-03-01 14:05:00,36.33,36.33,36.31,36.32,19842.0,35.338,35.338,35.3185,35.3283,19842.0
2024-03-01 14:10:00,36.32,36.34,36.29,36.3,24292.0,35.3283,35.3477,35.2991,35.3088,24292.0
2024-03-01 14:15:00,36.3,36.34,36.27,36.29,26604.0,35.3088,35.3477,35.2796,35.2991,26604.0
2024-03-01 14:20:00,36.3,36.32,36.28,36.31,19524.0,35.3088,35.3283,35.2893,35.3185,19524.0
2024-03-01 14:25:00,36.31,36.33,36.3,36.33,25804.0,35.3185,35.338,35.3088,35.338,25804.0
2024-03-01 14:30:00,36.33,36.34,36.3,36.31,32588.0,35.338,35.3477,35.3088,35.3185,32588.0
2024-03-01 14:35:00,36.31,36.33,36.3,36.31,17550.0,35.3185,35.338,35.3088,35.3185,17550.0
2024-03-01 14:40:00,36.31,36.34,36.3,36.34,18594.0,35.3185,35.3477,35.3088,35.3477,18594.0
2024-03-01 14:45:00,36.34,36.34,36.31,36.32,26452.0,35.3477,35.3477,35.3185,35.3283,26452.0
2024-03-01 14:50:00,36.32,36.36,36.31,36.36,11280.0,35.3283,35.3672,35.3185,35.3672,11280.0
2024-03-01 14:55:00,36.37,36.38,36.35,36.38,44350.0,35.3769,35.3866,35.3574,35.3866,44350.0
2024-03-01 15:00:00,36.38,36.38,36.34,36.35,18684.0,35.3866,35.3866,35.3477,35.3574,18684.0
2024-03-01 15:05:00,36.35,36.35,36.31,36.34,35440.0,35.3574,35.3574,35.3185,35.3477,35440.0
2024-03-01 15:10:00,36.34,36.35,36.32,36.35,19160.0,35.3477,35.3574,35.3283,35.3574,19160.0
2024-03-01 15:15:00,36.35,36.37,36.32,36.37,29630.0,35.3574,35.3769,35.3283,35.3769,29630.0
2024-03-01 15:20:00,36.37,36.38,36.35,36.37,39094.0,35.3769,35.3866,35.3574,35.3769,39094.0
2024-03-01 15:25:00,36.37,36.4,36.37,36.4,24560.0,35.3769,35.4061,35.3769,35.4061,24560.0
2024-03-01 15:30:00,36.41,36.43,36.4,36.42,51140.0,35.4158,35.4352,35.4061,35.4255,51140.0
2024-03-01 15:35:00,36.42,36.46,36.42,36.42,63208.0,35.4255,35.4644,35.4255,35.4255,63208.0
2024-03-01 15:40:00,36.42,36.45,36.42,36.45,74242.0,35.4255,35.4547,35.4255,35.4547,74242.0
2024-03-01 15:45:00,36.45,36.47,36.43,36.46,94820.0,35.4547,35.4742,35.4352,35.4644,94820.0
2024-03-01 15:50:00,36.46,36.47,36.43,36.44,199556.0,35.4644,35.4742,35.4352,35.445,199556.0
2024-03-01 15:55:00,36.44,36.45,36.4,36.43,448884.0,35.445,35.4547,35.4061,35.4352,448884.0
2024-03-04 09:30:00,36.85,37.38,36.83,37.17,518422.0,35.8438,36.3593,35.8243,36.155,518422.0
2024-03-04 09:35:00,37.16,37.49,37.15,37.41,181362.0,36.1453,36.4663,36.1356,36.3885,181362.0
2024-03-04 09:40:00,37.43,37.49,37.26,37.45,255704.0,36.4079,36.4663,36.2426,36.4274,255704.0
2024-03-04 09:45:00,37.45,37.6,37.43,37.58,190414.0,36.4274,36.5733,36.4079,36.5538,190414.0
2024-03-04 09:50:00,37.57,37.69,37.51,37.66,153498.0,36.5441,36.6608,36.4858,36.6317,153498.0
2024-03-04 09:55:00,37.66,37.76,37.65,37.74,268572.0,36.6317,36.7289,36.6219,36.7095,268572.0
2024-03-04 10:00:00,37.74,37.88,37.74,37.88,196336.0,36.7095,36.8457,36.7095,36.8457,196336.0
2024-03-04 10:05:00,37.88,37.91,37.7,37.73,249062.0,36.8457,36.8748,36.6706,36.6997,249062.0
2024-03-04 10:10:00,37.73,37.73,37.43,37.52,279568.0,36.6997,36.6997,36.4079,36.4955,279568.0
2024-03-04 10:15:00,37.52,37.6,37.49,37.49,107488.0,36.4955,36.5733,36.4663,36.4663,107488.0
2024-03-04 10:20:00,37.48,37.49,37.39,37.42,101710.0,36.4566,36.4663,36.369,36.3982,101710.0
2024-03-04 10:25:00,37.42,37.44,37.35,37.37,105346.0,36.3982,36.4177,36.3301,36.3496,105346.0
2024-03-04 10:30:00,37.38,37.42,37.35,37.36,144418.0,36.3593,36.3982,36.3301,36.3399,144418.0
2024-03-04 10:35:00,37.36,37.44,37.34,37.34,98508.0,36.3399,36.4177,36.3204,36.3204,98508.0
2024-03-04 10:40:00,37.33,37.35,37.24,37.25,98972.0,36.3107,36.3301,36.2231,36.2329,98972.0
2024-03-04 10:45:00,37.24,37.25,37.18,37.23,101806.0,36.2231,36.2329,36.1648,36.2134,101806.0
2024-03-04 10:50:00,37.23,37.31,37.23,37.26,138824.0,36.2134,36.2912,36.2134,36.2426,138824.0
2024-03-04 10:55:00,37.25,37.3,37.24,37.27,129752.0,36.2329,36.2815,36.2231,36.2523,129752.0
2024-03-04 11:00:00,37.28,37.33,37.27,37.33,65238.0,36.262,36.3107,36.2523,36.3107,65238.0
2024-03-04 11:05:00,37.33,37.37,37.31,37.35,67058.0,36.3107,36.3496,36.2912,36.3301,67058.0
2024-03-04 11:10:00,37.36,37.38,37.32,37.38,117036.0,36.3399,36.3593,36.3009,36.3593,117036.0
2024-03-04 11:15:00,37.38,37.43,37.38,37.4,146752.0,36.3593,36.4079,36.3593,36.3788,146752.0
2024-03-04 11:20:00,37.4,37.42,37.37,37.41,97282.0,36.3788,36.3982,36.3496,36.3885,97282.0
2024-03-04 11:25:00,37.42,37.47,37.42,37.43,64576.0,36.3982,36.4468,36.3982,36.4079,64576.0
2024-03-04 11:30:00,37.43,37.47,37.43,37.44,45802.0,36.4079,36.4468,36.4079,36.4177,45802.0
2024-03-04 11:35:00,37.44,37.5,37.44,37.49,87662.0,36.4177,36.476,36.4177,36.4663,87662.0
2024-03-04 11:40:00,37.49,37.52,37.48,37.5,78020.0,36.4663,36.4955,36.4566,36.476,78020.0
2024-03-04 11:45:00,37.49,37.54,37.48,37.48,81242.0,36.4663,36.5149,36.4566,36.4566,81242.0
2024-03-04 11:50:00,37.48,37.56,37.46,37.55,43438.0,36.4566,36.5344,36.4371,36.5247,43438.0
2024-03-04 11:55:00,37.55,37.61,37.55,37.58,93858.0,36.5247,36.583,36.5247,36.5538,93858.0
2024-03-04 12:00:00,37.58,37.58,37.44,37.45,73444.0,36.5538,36.5538,36.4177,36.4274,73444.0
2024-03-04 12:05:00,37.46,37.46,37.41,37.46,30262.0,36.4371,36.4371,36.3885,36.4371,30262.0
2024-03-04 12:10:00,37.47,37.47,37.36,37.4,45928.0,36.4468,36.4468,36.3399,36.3788,45928.0
2024-03-04 12:15:00,37.41,37.42,37.35,37.38,58160.0,36.3885,36.3982,36.3301,36.3593,58160.0
2024-03-04 12:20:00,37.38,37.38,37.35,37.37,24718.0,36.3593,36.3593,36.3301,36.3496,24718.0
2024-03-04 12:25:00,37.37,37.43,37.35,37.4,39454.0,36.3496,36.4079,36.3301,36.3788,39454.0
2024-03-04 12:30:00,37.4,37.44,37.38,37.43,37364.0,36.3788,36.4177,36.3593,36.4079,37364.0
2024-03-04 12:35:00,37.43,37.45,37.4,37.4,26866.0,36.4079,36.4274,36.3788,36.3788,26866.0
2024-03-04 12:40:00,37.39,37.4,37.37,37.38,31232.0,36.369,36.3788,36.3496,36.3593,31232.0
2024-03-04 12:45:00,37.38,37.38,37.32,37.33,36708.0,36.3593,36.3593,36.3009,36.3107,36708.0
2024-03-04 12:50:00,37.32,37.34,37.3,37.32,31984.0,36.3009,36.3204,36.2815,36.3009,31984.0
2024-03-04 12:55:00,37.32,37.33,37.3,37.32,22484.0,36.3009,36.3107,36.2815,36.3009,22484.0
2024-03-04 13:00:00,37.32,37.34,37.31,37.31,12752.0,36.3009,36.3204,36.2912,36.2912,12752.0
2024-03-04 13:05:00,37.32,37.38,37.31,37.36,32932.0,36.3009,36.3593,36.2912,36.3399,32932.0
2024-03-04 13:10:00,37.36,37.39,37.35,37.35,44994.0,36.3399,36.369,36.3301,36.3301,44994.0
2024-03-04 13:15:00,37.35,37.41,37.35,37.4,35194.0,36.3301,36.3885,36.3301,36.3788,35194.0
2024-03-04 13:20:00,37.41,37.45,37.4,37.42,28976.0,36.3885,36.4274,36.3788,36.3982,28976.0
2024-03-04 13:25:00,37.43,37.49,37.43,37.47,33368.0,36.4079,36.4663,36.4079,36.4468,33368.0
2024-03-04 13:30:00,37.46,37.48,37.43,37.43,31264.0,36.4371,36.4566,36.4079,36.4079,31264.0
2024-03-04 13:35:00,37.43,37.44,37.41,37.42,28672.0,36.4079,36.4177,36.3885,36.3982,28672.0
2024-03-04 13:40:00,37.43,37.48,37.42,37.47,39602.0,36.4079,36.4566,36.3982,36.4468,39602.0
2024-03-04 13:45:00,37.47,37.48,37.45,37.46,30214.0,36.4468,36.4566,36.4274,36.4371,30214.0
2024-03-04 13:50:00,37.46,37.47,37.44,37.47,40846.0,36.4371,36.4468,36.4177,36.4468,40846.0
2024-03-04 13:55:00,37.48,37.5,37.45,37.47,55022.0,36.4566,36.476,36.4274,36.4468,55022.0
2024-03-04 14:00:00,37.48,37.49,37.44,37.44,28220.0,36.4566,36.4663,36.4177,36.4177,28220.0
2024-03-04 14:05:00,37.45,37.47,37.42,37.42,61260.0,36.4274,36.4468,36.3982,36.3982,61260.0
2024-03-04 14:10:00,37.43,37.44,37.4,37.42,78678.0,36.4079,36.4177,36.3788,36.3982,78678.0
2024-03-04 14:15:00,37.43,37.44,37.4,37.41,40864.0,36.4079,36.4177,36.3788,36.3885,40864.0
2024-03-04 14:20:00,37.4,37.4,37.35,37.38,54212.0,36.3788,36.3788,36.3301,36.3593,54212.0
2024-03-04 14:25:00,37.38,37.38,37.32,37.33,73724.0,36.3593,36.3593,36.3009,36.3107,73724.0
2024-03-04 14:30:00,37.33,37.37,37.32,37.35,45716.0,36.3107,36.3496,36.3009,36.3301,45716.0
2024-03-04 14:35:00,37.36,37.44,37.35,37.44,78404.0,36.3399,36.4177,36.3301,36.4177,78404.0
2024-03-04 14:40:00,37.44,37.46,37.42,37.46,69376.0,36.4177,36.4371,36.3982,36.4371,69376.0
2024-03-04 14:45:00,37.45,37.46,37.42,37.43,62470.0,36.4274,36.4371,36.3982,36.4079,62470.0
2024-03-04 14:50:00,37.43,37.44,37.4,37.41,72926.0,36.4079,36.4177,36.3788,36.3885,72926.0
2024-03-04 14:55:00,37.42,37.42,37.38,37.38,82988.0,36.3982,36.3982,36.3593,36.3593,82988.0
2024-03-04 15:00:00,37.37,37.38,37.34,37.35,58508.0,36.3496,36.3593,36.3204,36.3301,58508.0
2024-03-04 15:05:00,37.35,37.41,37.33,37.41,142136.0,36.3301,36.3885,36.3107,36.3885,142136.0
2024-03-04 15:10:00,37.41,37.43,37.38,37.4,68150.0,36.3885,36.4079,36.3593,36.3788,68150.0
2024-03-04 15:15:00,37.4,37.44,37.38,37.44,79800.0,36.3788,36.4177,36.3593,36.4177,79800.0
2024-03-04 15:20:00,37.44,37.44,37.41,37.43,105210.0,36.4177,36.4177,36.3885,36.4079,105210.0
2024-03-04 15:25:00,37.43,37.44,37.4,37.4,77952.0,36.4079,36.4177,36.3788,36.3788,77952.0
2024-03-04 15:30:00,37.4,37.45,37.4,37.42,90122.0,36.3788,36.4274,36.3788,36.3982,90122.0
2024-03-04 15:35:00,37.41,37.44,37.38,37.42,90168.0,36.3885,36.4177,36.3593,36.3982,90168.0
2024-03-04 15:40:00,37.42,37.43,37.39,37.39,103452.0,36.3982,36.4079,36.369,36.369,103452.0
2024-03-04 15:45:00,37.39,37.41,37.36,37.37,144232.0,36.369,36.3885,36.3399,36.3496,144232.0
2024-03-04 15:50:00,37.37,37.41,37.37,37.4,322764.0,36.3496,36.3885,36.3496,36.3788,322764.0
2024-03-04 15:55:00,37.4,37.43,37.37,37.39,658986.0,36.3788,36.4079,36.3496,36.369,658986.0
2024-03-05 09:30:00,37.24,37.37,37.18,37.35,228268.0,36.2231,36.3496,36.1648,36.3301,228268.0
2024-03-05 09:35:00,37.34,37.4,37.29,37.4,36262.0,36.3204,36.3788,36.2718,36.3788,36262.0
2024-03-05 09:40:00,37.41,37.6,37.41,37.59,117068.0,36.3885,36.5733,36.3885,36.5636,117068.0
2024-03-05 09:45:00,37.59,37.63,37.52,37.59,156830.0,36.5636,36.6025,36.4955,36.5636,156830.0
2024-03-05 09:50:00,37.59,37.6,37.46,37.52,62234.0,36.5636,36.5733,36.4371,36.4955,62234.0
2024-03-05 09:55:00,37.52,37.63,37.52,37.62,27680.0,36.4955,36.6025,36.4955,36.5928,27680.0
2024-03-05 10:00:00,37.63,37.65,37.56,37.65,73788.0,36.6025,36.6219,36.5344,36.6219,73788.0
2024-03-05 10:05:00,37.66,37.66,37.51,37.51,59614.0,36.6317,36.6317,36.4858,36.4858,59614.0
2024-03-05 10:10:00,37.51,37.56,37.47,37.55,42528.0,36.4858,36.5344,36.4468,36.5247,42528.0
2024-03-05 10:15:00,37.54,37.56,37.51,37.54,48252.0,36.5149,36.5344,36.4858,36.5149,48252.0
2024-03-05 10:20:00,37.54,37.56,37.51,37.51,53144.0,36.5149,36.5344,36.4858,36.4858,53144.0
2024-03-05 10:25:00,37.52,37.67,37.51,37.66,90710.0,36.4955,36.6414,36.4858,36.6317,90710.0
2024-03-05 10:30:00,37.66,37.67,37.63,37.64,102942.0,36.6317,36.6414,36.6025,36.6122,102942.0
2024-03-05 10:35:00,37.64,37.65,37.56,37.58,60442.0,36.6122,36.6219,36.5344,36.5538,60442.0
2024-03-05 10:40:00,37.58,37.62,37.58,37.6,38688.0,36.5538,36.5928,36.5538,36.5733,38688.0
2024-03-05 10:45:00,37.59,37.62,37.56,37.56,44082.0,36.5636,36.5928,36.5344,36.5344,44082.0
2024-03-05 10:50:00,37.56,37.57,37.48,37.49,50626.0,36.5344,36.5441,36.4566,36.4663,50626.0
2024-03-05 10:55:00,37.49,37.54,37.49,37.52,63534.0,36.4663,36.5149,36.4663,36.4955,63534.0
2024-03-05 11:00:00,37.52,37.54,37.48,37.5,33294.0,36.4955,36.5149,36.4566,36.476,33294.0
2024-03-05 11:05:00,37.49,37.52,37.46,37.49,39284.0,36.4663,36.4955,36.4371,36.4663,39284.0
2024-03-05 11:10:00,37.49,37.49,37.39,37.42,95772.0,36.4663,36.4663,36.369,36.3982,95772.0
2024-03-05 11:15:00,37.41,37.44,37.38,37.43,44078.0,36.3885,36.4177,36.3593,36.4079,44078.0
2024-03-05 11:20:00,37.43,37.45,37.39,37.44,54268.0,36.4079,36.4274,36.369,36.4177,54268.0
2024-03-05 11:25:00,37.44,37.44,37.38,37.41,36620.0,36.4177,36.4177,36.3593,36.3885,36620.0
2024-03-05 11:30:00,37.4,37.49,37.4,37.49,53426.0,36.3788,36.4663,36.3788,36.4663,53426.0
2024-03-05 11:35:00,37.49,37.54,37.45,37.53,53898.0,36.4663,36.5149,36.4274,36.5052,53898.0
2024-03-05 11:40:00,37.53,37.54,37.42,37.47,54662.0,36.5052,36.5149,36.3982,36.4468,54662.0
2024-03-05 11:45:00,37.46,37.52,37.43,37.48,39646.0,36.4371,36.4955,36.4079,36.4566,39646.0
2024-03-05 11:50:00,37.48,37.49,37.44,37.49,30140.0,36.4566,36.4663,36.4177,36.4663,30140.0
2024-03-05 11:55:00,37.49,37.54,37.45,37.54,42234.0,36.4663,36.5149,36.4274,36.5149,42234.0
2024-03-05 12:00:00,37.54,37.57,37.47,37.5,34880.0,36.5149,36.5441,36.4468,36.476,34880.0
2024-03-05 12:05:00,37.49,37.52,37.49,37.52,26656.0,36.4663,36.4955,36.4663,36.4955,26656.0
2024-03-05 12:10:00,37.52,37.52,37.49,37.51,32076.0,36.4955,36.4955,36.4663,36.4858,32076.0
2024-03-05 12:15:00,37.51,37.52,37.44,37.46,20234.0,36.4858,36.4955,36.4177,36.4371,20234.0
2024-03-05 12:20:00,37.46,37.46,37.42,37.44,20848.0,36.4371,36.4371,36.3982,36.4177,20848.0
2024-03-05 12:25:00,37.44,37.44,37.39,37.39,21056.0,36.4177,36.4177,36.369,36.369,21056.0
2024-03-05 12:30:00,37.38,37.38,37.29,37.3,24034.0,36.3593,36.3593,36.2718,36.2815,24034.0
2024-03-05 12:35:00,37.29,37.3,37.25,37.28,21088.0,36.2718,36.2815,36.2329,36.262,21088.0
2024-03-05 12:40:00,37.27,37.31,37.26,37.31,23288.0,36.2523,36.2912,36.2426,36.2912,23288.0
2024-03-05 12:45:00,37.31,37.34,37.3,37.32,35706.0,36.2912,36.3204,36.2815,36.3009,35706.0
2024-03-05 12:50:00,37.32,37.34,37.32,37.33,25064.0,36.3009,36.3204,36.3009,36.3107,25064.0
2024-03-05 12:55:00,37.33,37.36,37.3,37.3,22052.0,36.3107,36.3399,36.2815,36.2815,22052.0
2024-03-05 13:00:00,37.31,37.31,37.29,37.3,13580.0,36.2912,36.2912,36.2718,36.2815,13580.0
2024-03-05 13:05:00,37.29,37.31,37.27,37.3,18824.0,36.2718,36.2912,36.2523,36.2815,18824.0
2024-03-05 13:10:00,37.3,37.33,37.29,37.32,27512.0,36.2815,36.3107,36.2718,36.3009,27512.0
2024-03-05 13:15:00,37.32,37.33,37.3,37.32,25916.0,36.3009,36.3107,36.2815,36.3009,25916.0
2024-03-05 13:20:00,37.32,37.32,37.29,37.3,32346.0,36.3009,36.3009,36.2718,36.2815,32346.0
2024-03-05 13:25:00,37.3,37.34,37.29,37.32,69690.0,36.2815,36.3204,36.2718,36.3009,69690.0
2024-03-05 13:30:00,37.32,37.38,37.31,37.35,15382.0,36.3009,36.3593,36.2912,36.3301,15382.0
2024-03-05 13:35:00,37.35,37.35,37.31,37.32,23750.0,36.3301,36.3301,36.2912,36.3009,23750.0
2024-03-05 13:40:00,37.31,37.32,37.25,37.25,21092.0,36.2912,36.3009,36.2329,36.2329,21092.0
2024-03-05 13:45:00,37.25,37.29,37.25,37.26,16100.0,36.2329,36.2718,36.2329,36.2426,16100.0
2024-03-05 13:50:00,37.26,37.28,37.22,37.27,42516.0,36.2426,36.262,36.2037,36.2523,42516.0
2024-03-05 13:55:00,37.27,37.27,37.23,37.24,27326.0,36.2523,36.2523,36.2134,36.2231,27326.0
2024-03-05 14:00:00,37.23,37.25,37.22,37.24,21794.0,36.2134,36.2329,36.2037,36.2231,21794.0
2024-03-05 14:05:00,37.23,37.24,37.2,37.23,35456.0,36.2134,36.2231,36.1842,36.2134,35456.0
2024-03-05 14:10:00,37.24,37.25,37.21,37.22,29602.0,36.2231,36.2329,36.1939,36.2037,29602.0
2024-03-05 14:15:00,37.22,37.25,37.22,37.23,17112.0,36.2037,36.2329,36.2037,36.2134,17112.0
2024-03-05 14:20:00,37.22,37.26,37.21,37.25,24708.0,36.2037,36.2426,36.1939,36.2329,24708.0
2024-03-05 14:25:00,37.26,37.27,37.23,37.24,28206.0,36.2426,36.2523,36.2134,36.2231,28206.0
2024-03-05 14:30:00,37.23,37.23,37.17,37.17,39450.0,36.2134,36.2134,36.155,36.155,39450.0
2024-03-05 14:35:00,37.17,37.21,37.14,37.21,45744.0,36.155,36.1939,36.1259,36.1939,45744.0
2024-03-05 14:40:00,37.2,37.22,37.18,37.19,33842.0,36.1842,36.2037,36.1648,36.1745,33842.0
2024-03-05 14:45:00,37.19,37.22,37.16,37.17,63502.0,36.1745,36.2037,36.1453,36.155,63502.0
2024-03-05 14:50:00,37.17,37.19,37.13,37.13,40316.0,36.155,36.1745,36.1161,36.1161,40316.0
2024-03-05 14:55:00,37.12,37.16,37.12,37.16,29588.0,36.1064,36.1453,36.1064,36.1453,29588.0
2024-03-05 15:00:00,37.16,37.19,37.15,37.17,43394.0,36.1453,36.1745,36.1356,36.155,43394.0
2024-03-05 15:05:00,37.17,37.18,37.12,37.14,44348.0,36.155,36.1648,36.1064,36.1259,44348.0
2024-03-05 15:10:00,37.14,37.15,37.1,37.1,76328.0,36.1259,36.1356,36.087,36.087,76328.0
2024-03-05 15:15:00,37.1,37.13,37.09,37.12,49446.0,36.087,36.1161,36.0772,36.1064,49446.0
2024-03-05 15:20:00,37.12,37.13,37.07,37.11,69938.0,36.1064,36.1161,36.0578,36.0967,69938.0
2024-03-05 15:25:00,37.1,37.12,37.07,37.08,52688.0,36.087,36.1064,36.0578,36.0675,52688.0
2024-03-05 15:30:00,37.08,37.12,37.06,37.11,66204.0,36.0675,36.1064,36.048,36.0967,66204.0
2024-03-05 15:35:00,37.11,37.13,37.1,37.1,67216.0,36.0967,36.1161,36.087,36.087,67216.0
2024-03-05 15:40:00,37.1,37.13,37.08,37.12,124526.0,36.087,36.1161,36.0675,36.1064,124526.0
2024-03-05 15:45:00,37.12,37.16,37.1,37.15,108716.0,36.1064,36.1453,36.087,36.1356,108716.0
2024-03-05 15:50:00,37.15,37.2,37.12,37.17,210700.0,36.1356,36.1842,36.1064,36.155,210700.0
2024-03-05 15:55:00,37.17,37.19,37.13,37.18,469360.0,36.155,36.1745,36.1161,36.1648,469360.0
2024-03-06 09:30:00,37.08,37.44,37.08,37.44,457872.0,36.0675,36.4177,36.0675,36.4177,457872.0
2024-03-06 09:35:00,37.43,37.52,37.4,37.49,80248.0,36.4079,36.4955,36.3788,36.4663,80248.0
2024-03-06 09:40:00,37.49,37.49,37.27,37.28,51432.0,36.4663,36.4663,36.2523,36.262,51432.0
2024-03-06 09:45:00,37.27,37.32,37.24,37.28,45246.0,36.2523,36.3009,36.2231,36.262,45246.0
2024-03-06 09:50:00,37.28,37.34,37.24,37.3,50034.0,36.262,36.3204,36.2231,36.2815,50034.0
2024-03-06 09:55:00,37.28,37.34,37.27,37.32,35028.0,36.262,36.3204,36.2523,36.3009,35028.0
2024-03-06 10:00:00,37.31,37.31,37.1,37.12,73150.0,36.2912,36.2912,36.087,36.1064,73150.0
2024-03-06 10:05:00,37.13,37.22,37.12,37.17,39052.0,36.1161,36.2037,36.1064,36.155,39052.0
2024-03-06 10:10:00,37.17,37.19,37.08,37.15,126938.0,36.155,36.1745,36.0675,36.1356,126938.0
2024-03-06 10:15:00,37.15,37.15,37.1,37.1,48354.0,36.1356,36.1356,36.087,36.087,48354.0
2024-03-06 10:20:00,37.1,37.21,37.09,37.17,42378.0,36.087,36.1939,36.0772,36.155,42378.0
2024-03-06 10:25:00,37.18,37.21,37.15,37.19,36936.0,36.1648,36.1939,36.1356,36.1745,36936.0
2024-03-06 10:30:00,37.18,37.22,37.14,37.22,44192.0,36.1648,36.2037,36.1259,36.2037,44192.0
2024-03-06 10:35:00,37.23,37.24,37.21,37.22,39090.0,36.2134,36.2231,36.1939,36.2037,39090.0
2024-03-06 10:40:00,37.21,37.23,37.19,37.19,28142.0,36.1939,36.2134,36.1745,36.1745,28142.0
2024-03-06 10:45:00,37.2,37.2,37.15,37.16,32348.0,36.1842,36.1842,36.1356,36.1453,32348.0
2024-03-06 10:50:00,37.14,37.18,37.13,37.18,84944.0,36.1259,36.1648,36.1161,36.1648,84944.0
2024-03-06 10:55:00,37.18,37.19,37.13,37.16,64376.0,36.1648,36.1745,36.1161,36.1453,64376.0
2024-03-06 11:00:00,37.16,37.19,37.13,37.13,43986.0,36.1453,36.1745,36.1161,36.1161,43986.0
2024-03-06 11:05:00,37.14,37.17,37.13,37.16,30756.0,36.1259,36.155,36.1161,36.1453,30756.0
2024-03-06 11:10:00,37.15,37.17,37.1,37.1,32966.0,36.1356,36.155,36.087,36.087,32966.0
2024-03-06 11:15:00,37.1,37.13,37.1,37.13,24318.0,36.087,36.1161,36.087,36.1161,24318.0
2024-03-06 11:20:00,37.13,37.18,37.13,37.17,36346.0,36.1161,36.1648,36.1161,36.155,36346.0
2024-03-06 11:25:00,37.17,37.25,37.15,37.24,66540.0,36.155,36.2329,36.1356,36.2231,66540.0
2024-03-06 11:30:00,37.24,37.26,37.2,37.22,40250.0,36.2231,36.2426,36.1842,36.2037,40250.0
2024-03-06 11:35:00,37.22,37.25,37.21,37.25,27076.0,36.2037,36.2329,36.1939,36.2329,27076.0
2024-03-06 11:40:00,37.25,37.28,37.24,37.27,21950.0,36.2329,36.262,36.2231,36.2523,21950.0
2024-03-06 11:45:00,37.26,37.28,37.24,37.26,29720.0,36.2426,36.262,36.2231,36.2426,29720.0
2024-03-06 11:50:00,37.26,37.3,37.26,37.27,32716.0,36.2426,36.2815,36.2426,36.2523,32716.0
2024-03-06 11:55:00,37.26,37.28,37.24,37.27,29250.0,36.2426,36.262,36.2231,36.2523,29250.0
2024-03-06 12:00:00,37.27,37.33,37.27,37.33,34610.0,36.2523,36.3107,36.2523,36.3107,34610.0
2024-03-06 12:05:00,37.34,37.37,37.34,37.35,30720.0,36.3204,36.3496,36.3204,36.3301,30720.0
2024-03-06 12:10:00,37.35,37.41,37.35,37.38,54394.0,36.3301,36.3885,36.3301,36.3593,54394.0
2024-03-06 12:15:00,37.38,37.39,37.33,37.34,51134.0,36.3593,36.369,36.3107,36.3204,51134.0
2024-03-06 12:20:00,37.33,37.37,37.32,37.37,28998.0,36.3107,36.3496,36.3009,36.3496,28998.0
2024-03-06 12:25:00,37.37,37.38,37.35,37.35,14754.0,36.3496,36.3593,36.3301,36.3301,14754.0
2024-03-06 12:30:00,37.35,37.37,37.31,37.31,28582.0,36.3301,36.3496,36.2912,36.2912,28582.0
2024-03-06 12:35:00,37.32,37.33,37.27,37.27,18566.0,36.3009,36.3107,36.2523,36.2523,18566.0
2024-03-06 12:40:00,37.27,37.28,37.23,37.25,18960.0,36.2523,36.262,36.2134,36.2329,18960.0
2024-03-06 12:45:00,37.24,37.25,37.22,37.24,25100.0,36.2231,36.2329,36.2037,36.2231,25100.0
2024-03-06 12:50:00,37.24,37.24,37.18,37.19,24358.0,36.2231,36.2231,36.1648,36.1745,24358.0
2024-03-06 12:55:00,37.18,37.22,37.18,37.2,31746.0,36.1648,36.2037,36.1648,36.1842,31746.0
2024-03-06 13:00:00,37.2,37.2,37.16,37.17,34996.0,36.1842,36.1842,36.1453,36.155,34996.0
2024-03-06 13:05:00,37.17,37.17,37.1,37.11,15136.0,36.155,36.155,36.087,36.0967,15136.0
2024-03-06 13:10:00,37.11,37.13,37.1,37.13,20162.0,36.0967,36.1161,36.087,36.1161,20162.0
2024-03-06 13:15:00,37.13,37.14,37.1,37.13,26676.0,36.1161,36.1259,36.087,36.1161,26676.0
2024-03-06 13:20:00,37.14,37.16,37.12,37.14,19098.0,36.1259,36.1453,36.1064,36.1259,19098.0
2024-03-06 13:25:00,37.14,37.16,37.13,37.15,21694.0,36.1259,36.1453,36.1161,36.1356,21694.0
2024-03-06 13:30:00,37.15,37.15,37.06,37.1,72460.0,36.1356,36.1356,36.048,36.087,72460.0
2024-03-06 13:35:00,37.09,37.1,37.05,37.1,38390.0,36.0772,36.087,36.0383,36.087,38390.0
2024-03-06 13:40:00,37.1,37.17,37.1,37.15,24838.0,36.087,36.155,36.087,36.1356,24838.0
2024-03-06 13:45:00,37.15,37.16,37.04,37.05,55258.0,36.1356,36.1453,36.0286,36.0383,55258.0
2024-03-06 13:50:00,37.05,37.08,37.02,37.05,31950.0,36.0383,36.0675,36.0091,36.0383,31950.0
2024-03-06 13:55:00,37.04,37.08,37.04,37.07,42140.0,36.0286,36.0675,36.0286,36.0578,42140.0
2024-03-06 14:00:00,37.07,37.07,36.99,37.01,67198.0,36.0578,36.0578,35.98,35.9994,67198.0
2024-03-06 14:05:00,37.01,37.06,37.01,37.03,68070.0,35.9994,36.048,35.9994,36.0189,68070.0
2024-03-06 14:10:00,37.03,37.06,36.99,37.01,68862.0,36.0189,36.048,35.98,35.9994,68862.0
2024-03-06 14:15:00,36.99,37.0,36.95,36.99,53822.0,35.98,35.9897,35.941,35.98,53822.0
2024-03-06 14:20:00,36.99,37.02,36.98,37.01,35282.0,35.98,36.0091,35.9702,35.9994,35282.0
2024-03-06 14:25:00,37.0,37.02,36.98,37.02,43512.0,35.9897,36.0091,35.9702,36.0091,43512.0
2024-03-06 14:30:00,37.01,37.02,36.96,36.98,46740.0,35.9994,36.0091,35.9508,35.9702,46740.0
2024-03-06 14:35:00,36.97,36.97,36.94,36.95,46424.0,35.9605,35.9605,35.9313,35.941,46424.0
2024-03-06 14:40:00,36.95,36.95,36.92,36.94,27604.0,35.941,35.941,35.9119,35.9313,27604.0
2024-03-06 14:45:00,36.94,36.94,36.88,36.9,41652.0,35.9313,35.9313,35.873,35.8924,41652.0
2024-03-06 14:50:00,36.9,36.94,36.9,36.93,32756.0,35.8924,35.9313,35.8924,35.9216,32756.0
2024-03-06 14:55:00,36.93,36.97,36.91,36.96,60340.0,35.9216,35.9605,35.9021,35.9508,60340.0
2024-03-06 15:00:00,36.96,36.97,36.93,36.96,39364.0,35.9508,35.9605,35.9216,35.9508,39364.0
2024-03-06 15:05:00,36.96,36.99,36.95,36.97,50176.0,35.9508,35.98,35.941,35.9605,50176.0
2024-03-06 15:10:00,36.97,37.0,36.93,36.95,36250.0,35.9605,35.9897,35.9216,35.941,36250.0
2024-03-06 15:15:00,36.96,36.99,36.95,36.98,33474.0,35.9508,35.98,35.941,35.9702,33474.0
2024-03-06 15:20:00,36.98,36.98,36.94,36.95,39992.0,35.9702,35.9702,35.9313,35.941,39992.0
2024-03-06 15:25:00,36.95,37.01,36.95,37.01,38226.0,35.941,35.9994,35.941,35.9994,38226.0
2024-03-06 15:30:00,37.01,37.03,37.0,37.01,49938.0,35.9994,36.0189,35.9897,35.9994,49938.0
2024-03-06 15:35:00,36.99,37.05,36.97,37.05,54456.0,35.98,36.0383,35.9605,36.0383,54456.0
2024-03-06 15:40:00,37.05,37.08,37.04,37.06,67186.0,36.0383,36.0675,36.0286,36.048,67186.0
2024-03-06 15:45:00,37.06,37.12,37.05,37.11,102312.0,36.048,36.1064,36.0383,36.0967,102312.0
2024-03-06 15:50:00,37.11,37.12,37.03,37.12,224924.0,36.0967,36.1064,36.0189,36.1064,224924.0
2024-03-06 15:55:00,37.12,37.17,37.12,37.17,420312.0,36.1064,36.155,36.1064,36.155,420312.0
2024-03-07 09:30:00,37.44,37.59,37.4,37.52,186366.0,36.4177,36.5636,36.3788,36.4955,186366.0
2024-03-07 09:35:00,37.52,37.68,37.52,37.67,35212.0,36.4955,36.6511,36.4955,36.6414,35212.0
2024-03-07 09:40:00,37.67,37.76,37.67,37.72,85226.0,36.6414,36.7289,36.6414,36.69,85226.0
2024-03-07 09:45:00,37.74,37.75,37.67,37.69,61210.0,36.7095,36.7192,36.6414,36.6608,61210.0
2024-03-07 09:50:00,37.68,37.72,37.64,37.67,23502.0,36.6511,36.69,36.6122,36.6414,23502.0
2024-03-07 09:55:00,37.67,37.71,37.66,37.7,31022.0,36.6414,36.6803,36.6317,36.6706,31022.0
2024-03-07 10:00:00,37.7,37.74,37.69,37.71,32694.0,36.6706,36.7095,36.6608,36.6803,32694.0
2024-03-07 10:05:00,37.72,37.77,37.72,37.73,55452.0,36.69,36.7387,36.69,36.6997,55452.0
2024-03-07 10:10:00,37.73,37.76,37.7,37.74,25272.0,36.6997,36.7289,36.6706,36.7095,25272.0
2024-03-07 10:15:00,37.74,37.74,37.65,37.66,22838.0,36.7095,36.7095,36.6219,36.6317,22838.0
2024-03-07 10:20:00,37.66,37.68,37.63,37.68,25154.0,36.6317,36.6511,36.6025,36.6511,25154.0
2024-03-07 10:25:00,37.69,37.76,37.69,37.75,23886.0,36.6608,36.7289,36.6608,36.7192,23886.0
2024-03-07 10:30:00,37.74,37.76,37.72,37.76,41334.0,36.7095,36.7289,36.69,36.7289,41334.0
2024-03-07 10:35:00,37.77,37.8,37.74,37.74,48492.0,36.7387,36.7678,36.7095,36.7095,48492.0
2024-03-07 10:40:00,37.74,37.82,37.74,37.82,38160.0,36.7095,36.7873,36.7095,36.7873,38160.0
2024-03-07 10:45:00,37.82,37.85,37.82,37.83,86490.0,36.7873,36.8165,36.7873,36.797,86490.0
2024-03-07 10:50:00,37.83,37.85,37.79,37.81,57864.0,36.797,36.8165,36.7581,36.7776,57864.0
2024-03-07 10:55:00,37.81,37.87,37.81,37.87,49764.0,36.7776,36.8359,36.7776,36.8359,49764.0
2024-03-07 11:00:00,37.87,37.88,37.84,37.88,81236.0,36.8359,36.8457,36.8067,36.8457,81236.0
2024-03-07 11:05:00,37.88,37.88,37.82,37.82,117278.0,36.8457,36.8457,36.7873,36.7873,117278.0
2024-03-07 11:10:00,37.82,37.85,37.81,37.82,41218.0,36.7873,36.8165,36.7776,36.7873,41218.0
2024-03-07 11:15:00,37.83,37.85,37.81,37.83,39768.0,36.797,36.8165,36.7776,36.797,39768.0
2024-03-07 11:20:00,37.82,37.83,37.81,37.82,28000.0,36.7873,36.797,36.7776,36.7873,28000.0
2024-03-07 11:25:00,37.82,37.85,37.79,37.85,74092.0,36.7873,36.8165,36.7581,36.8165,74092.0
2024-03-07 11:30:00,37.83,37.85,37.8,37.82,42484.0,36.797,36.8165,36.7678,36.7873,42484.0
2024-03-07 11:35:00,37.83,37.84,37.79,37.82,40110.0,36.797,36.8067,36.7581,36.7873,40110.0
2024-03-07 11:40:00,37.82,37.85,37.82,37.83,64762.0,36.7873,36.8165,36.7873,36.797,64762.0
2024-03-07 11:45:00,37.83,37.84,37.8,37.81,66306.0,36.797,36.8067,36.7678,36.7776,66306.0
2024-03-07 11:50:00,37.81,37.88,37.8,37.88,32570.0,36.7776,36.8457,36.7678,36.8457,32570.0
2024-03-07 11:55:00,37.88,37.92,37.88,37.91,19658.0,36.8457,36.8846,36.8457,36.8748,19658.0
2024-03-07 12:00:00,37.91,37.94,37.91,37.93,29702.0,36.8748,36.904,36.8748,36.8943,29702.0
2024-03-07 12:05:00,37.93,37.93,37.92,37.92,18364.0,36.8943,36.8943,36.8846,36.8846,18364.0
2024-03-07 12:10:00,37.92,37.95,37.92,37.92,29176.0,36.8846,36.9137,36.8846,36.8846,29176.0
2024-03-07 12:15:00,37.92,37.95,37.92,37.94,23742.0,36.8846,36.9137,36.8846,36.904,23742.0
2024-03-07 12:20:00,37.94,37.95,37.92,37.95,42442.0,36.904,36.9137,36.8846,36.9137,42442.0
2024-03-07 12:25:00,37.95,37.97,37.92,37.93,51566.0,36.9137,36.9332,36.8846,36.8943,51566.0
2024-03-07 12:30:00,37.92,37.93,37.88,37.9,37724.0,36.8846,36.8943,36.8457,36.8651,37724.0
2024-03-07 12:35:00,37.9,37.94,37.9,37.92,20190.0,36.8651,36.904,36.8651,36.8846,20190.0
2024-03-07 12:40:00,37.92,37.93,37.88,37.92,46574.0,36.8846,36.8943,36.8457,36.8846,46574.0
2024-03-07 12:45:00,37.92,37.94,37.9,37.91,18560.0,36.8846,36.904,36.8651,36.8748,18560.0
2024-03-07 12:50:00,37.9,37.93,37.89,37.92,17690.0,36.8651,36.8943,36.8554,36.8846,17690.0
2024-03-07 12:55:00,37.92,37.92,37.9,37.91,25402.0,36.8846,36.8846,36.8651,36.8748,25402.0
2024-03-07 13:00:00,37.91,37.92,37.91,37.91,15614.0,36.8748,36.8846,36.8748,36.8748,15614.0
2024-03-07 13:05:00,37.91,37.91,37.87,37.91,16324.0,36.8748,36.8748,36.8359,36.8748,16324.0
2024-03-07 13:10:00,37.91,37.92,37.87,37.88,17690.0,36.8748,36.8846,36.8359,36.8457,17690.0
2024-03-07 13:15:00,37.88,37.91,37.87,37.9,27640.0,36.8457,36.8748,36.8359,36.8651,27640.0
2024-03-07 13:20:00,37.9,37.92,37.9,37.91,16652.0,36.8651,36.8846,36.8651,36.8748,16652.0
2024-03-07 13:25:00,37.9,37.91,37.87,37.88,28294.0,36.8651,36.8748,36.8359,36.8457,28294.0
2024-03-07 13:30:00,37.88,37.89,37.84,37.85,24010.0,36.8457,36.8554,36.8067,36.8165,24010.0
2024-03-07 13:35:00,37.85,37.9,37.84,37.88,22928.0,36.8165,36.8651,36.8067,36.8457,22928.0
2024-03-07 13:40:00,37.88,37.92,37.87,37.92,19776.0,36.8457,36.8846,36.8359,36.8846,19776.0
2024-03-07 13:45:00,37.92,37.96,37.92,37.92,31658.0,36.8846,36.9235,36.8846,36.8846,31658.0
2024-03-07 13:50:00,37.93,37.96,37.93,37.96,24440.0,36.8943,36.9235,36.8943,36.9235,24440.0
2024-03-07 13:55:00,37.96,37.98,37.96,37.98,24316.0,36.9235,36.9429,36.9235,36.9429,24316.0
2024-03-07 14:00:00,37.98,37.99,37.96,37.99,29198.0,36.9429,36.9527,36.9235,36.9527,29198.0
2024-03-07 14:05:00,37.99,37.99,37.98,37.99,42038.0,36.9527,36.9527,36.9429,36.9527,42038.0
2024-03-07 14:10:00,37.99,38.02,37.99,38.02,31180.0,36.9527,36.9818,36.9527,36.9818,31180.0
2024-03-07 14:15:00,38.02,38.02,37.98,38.01,59180.0,36.9818,36.9818,36.9429,36.9721,59180.0
2024-03-07 14:20:00,38.01,38.02,37.97,38.02,83788.0,36.9721,36.9818,36.9332,36.9818,83788.0
2024-03-07 14:25:00,38.02,38.03,38.01,38.02,60838.0,36.9818,36.9916,36.9721,36.9818,60838.0
2024-03-07 14:30:00,38.02,38.07,38.01,38.06,64064.0,36.9818,37.0305,36.9721,37.0207,64064.0
2024-03-07 14:35:00,38.05,38.09,38.05,38.09,56150.0,37.011,37.0499,37.011,37.0499,56150.0
2024-03-07 14:40:00,38.09,38.1,38.06,38.07,68904.0,37.0499,37.0596,37.0207,37.0305,68904.0
2024-03-07 14:45:00,38.06,38.09,38.05,38.06,36334.0,37.0207,37.0499,37.011,37.0207,36334.0
2024-03-07 14:50:00,38.06,38.08,38.06,38.07,34604.0,37.0207,37.0402,37.0207,37.0305,34604.0
2024-03-07 14:55:00,38.08,38.1,38.04,38.06,45550.0,37.0402,37.0596,37.0013,37.0207,45550.0
2024-03-07 15:00:00,38.06,38.09,38.02,38.08,64064.0,37.0207,37.0499,36.9818,37.0402,64064.0
2024-03-07 15:05:00,38.08,38.09,38.07,38.09,46252.0,37.0402,37.0499,37.0305,37.0499,46252.0
2024-03-07 15:10:00,38.09,38.12,38.08,38.11,55332.0,37.0499,37.0791,37.0402,37.0694,55332.0
2024-03-07 15:15:00,38.1,38.11,38.08,38.09,55992.0,37.0596,37.0694,37.0402,37.0499,55992.0
2024-03-07 15:20:00,38.08,38.11,38.07,38.09,149504.0,37.0402,37.0694,37.0305,37.0499,149504.0
2024-03-07 15:25:00,38.09,38.13,38.05,38.08,147196.0,37.0499,37.0888,37.011,37.0402,147196.0
2024-03-07 15:30:00,38.07,38.09,38.06,38.08,67324.0,37.0305,37.0499,37.0207,37.0402,67324.0
2024-03-07 15:35:00,38.07,38.08,38.05,38.07,79756.0,37.0305,37.0402,37.011,37.0305,79756.0
2024-03-07 15:40:00,38.07,38.1,38.06,38.07,134436.0,37.0305,37.0596,37.0207,37.0305,134436.0
2024-03-07 15:45:00,38.07,38.07,38.04,38.06,99610.0,37.0305,37.0305,37.0013,37.0207,99610.0
2024-03-07 15:50:00,38.06,38.07,38.01,38.03,200846.0,37.0207,37.0305,36.9721,36.9916,200846.0
2024-03-07 15:55:00,38.04,38.05,37.96,37.97,494568.0,37.0013,37.011,36.9235,36.9332,494568.0
2024-03-08 09:30:00,38.07,38.07,37.88,37.99,118214.0,37.0305,37.0305,36.8457,36.9527,118214.0
2024-03-08 09:35:00,37.99,38.09,37.97,38.08,59480.0,36.9527,37.0499,36.9332,37.0402,59480.0
2024-03-08 09:40:00,38.05,38.13,37.97,38.13,95004.0,37.011,37.0888,36.9332,37.0888,95004.0
2024-03-08 09:45:00,38.13,38.15,38.08,38.08,62858.0,37.0888,37.1083,37.0402,37.0402,62858.0
2024-03-08 09:50:00,38.08,38.1,38.04,38.1,83052.0,37.0402,37.0596,37.0013,37.0596,83052.0
2024-03-08 09:55:00,38.1,38.16,38.07,38.15,53898.0,37.0596,37.118,37.0305,37.1083,53898.0
2024-03-08 10:00:00,38.14,38.19,38.13,38.17,33466.0,37.0986,37.1472,37.0888,37.1277,33466.0
2024-03-08 10:05:00,38.17,38.21,38.16,38.19,54424.0,37.1277,37.1666,37.118,37.1472,54424.0
2024-03-08 10:10:00,38.19,38.19,38.13,38.15,43248.0,37.1472,37.1472,37.0888,37.1083,43248.0
2024-03-08 10:15:00,38.15,38.2,38.15,38.2,49742.0,37.1083,37.1569,37.1083,37.1569,49742.0
2024-03-08 10:20:00,38.2,38.26,38.15,38.23,274720.0,37.1569,37.2153,37.1083,37.1861,274720.0
2024-03-08 10:25:00,38.23,38.24,38.12,38.15,43230.0,37.1861,37.1958,37.0791,37.1083,43230.0
2024-03-08 10:30:00,38.16,38.17,38.1,38.1,31070.0,37.118,37.1277,37.0596,37.0596,31070.0
2024-03-08 10:35:00,38.1,38.13,38.07,38.13,41890.0,37.0596,37.0888,37.0305,37.0888,41890.0
2024-03-08 10:40:00,38.12,38.19,38.11,38.18,33988.0,37.0791,37.1472,37.0694,37.1375,33988.0
2024-03-08 10:45:00,38.18,38.19,38.11,38.18,30976.0,37.1375,37.1472,37.0694,37.1375,30976.0
2024-03-08 10:50:00,38.17,38.26,38.16,38.26,32846.0,37.1277,37.2153,37.118,37.2153,32846.0
2024-03-08 10:55:00,38.26,38.3,38.22,38.27,49016.0,37.2153,37.2542,37.1764,37.225,49016.0
2024-03-08 11:00:00,38.27,38.29,38.2,38.23,41376.0,37.225,37.2445,37.1569,37.1861,41376.0
2024-03-08 11:05:00,38.22,38.22,38.14,38.17,63464.0,37.1764,37.1764,37.0986,37.1277,63464.0
2024-03-08 11:10:00,38.16,38.19,38.13,38.19,27192.0,37.118,37.1472,37.0888,37.1472,27192.0
2024-03-08 11:15:00,38.19,38.24,38.16,38.24,50688.0,37.1472,37.1958,37.118,37.1958,50688.0
2024-03-08 11:20:00,38.24,38.29,38.2,38.21,81702.0,37.1958,37.2445,37.1569,37.1666,81702.0
2024-03-08 11:25:00,38.21,38.24,38.19,38.24,43768.0,37.1666,37.1958,37.1472,37.1958,43768.0
2024-03-08 11:30:00,38.24,38.25,38.2,38.21,89884.0,37.1958,37.2056,37.1569,37.1666,89884.0
2024-03-08 11:35:00,38.21,38.24,38.21,38.22,37600.0,37.1666,37.1958,37.1666,37.1764,37600.0
2024-03-08 11:40:00,38.23,38.23,38.15,38.19,55886.0,37.1861,37.1861,37.1083,37.1472,55886.0
2024-03-08 11:45:00,38.19,38.2,38.15,38.17,43336.0,37.1472,37.1569,37.1083,37.1277,43336.0
2024-03-08 11:50:00,38.17,38.24,38.17,38.21,28644.0,37.1277,37.1958,37.1277,37.1666,28644.0
2024-03-08 11:55:00,38.22,38.22,38.16,38.16,43548.0,37.1764,37.1764,37.118,37.118,43548.0
2024-03-08 12:00:00,38.16,38.24,38.15,38.22,55634.0,37.118,37.1958,37.1083,37.1764,55634.0
2024-03-08 12:05:00,38.23,38.23,38.19,38.19,27500.0,37.1861,37.1861,37.1472,37.1472,27500.0
2024-03-08 12:10:00,38.19,38.21,38.11,38.13,36902.0,37.1472,37.1666,37.0694,37.0888,36902.0
2024-03-08 12:15:00,38.13,38.15,38.1,38.1,58072.0,37.0888,37.1083,37.0596,37.0596,58072.0
2024-03-08 12:20:00,38.1,38.12,38.08,38.08,68526.0,37.0596,37.0791,37.0402,37.0402,68526.0
2024-03-08 12:25:00,38.08,38.08,38.03,38.05,48164.0,37.0402,37.0402,36.9916,37.011,48164.0
2024-03-08 12:30:00,38.06,38.12,38.05,38.12,19446.0,37.0207,37.0791,37.011,37.0791,19446.0
2024-03-08 12:35:00,38.12,38.13,38.09,38.12,21624.0,37.0791,37.0888,37.0499,37.0791,21624.0
2024-03-08 12:40:00,38.12,38.13,38.09,38.1,24524.0,37.0791,37.0888,37.0499,37.0596,24524.0
2024-03-08 12:45:00,38.1,38.1,38.08,38.1,23762.0,37.0596,37.0596,37.0402,37.0596,23762.0
2024-03-08 12:50:00,38.1,38.11,37.99,37.99,49244.0,37.0596,37.0694,36.9527,36.9527,49244.0
2024-03-08 12:55:00,37.99,38.02,37.95,37.99,27724.0,36.9527,36.9818,36.9137,36.9527,27724.0
2024-03-08 13:00:00,37.99,37.99,37.92,37.97,49554.0,36.9527,36.9527,36.8846,36.9332,49554.0
2024-03-08 13:05:00,37.97,37.99,37.95,37.98,25278.0,36.9332,36.9527,36.9137,36.9429,25278.0
2024-03-08 13:10:00,37.97,37.99,37.96,37.97,25434.0,36.9332,36.9527,36.9235,36.9332,25434.0
2024-03-08 13:15:00,37.97,38.01,37.96,37.99,24028.0,36.9332,36.9721,36.9235,36.9527,24028.0
2024-03-08 13:20:00,37.99,37.99,37.96,37.96,20696.0,36.9527,36.9527,36.9235,36.9235,20696.0
2024-03-08 13:25:00,37.96,37.99,37.94,37.94,32110.0,36.9235,36.9527,36.904,36.904,32110.0
2024-03-08 13:30:00,37.93,37.94,37.9,37.9,22526.0,36.8943,36.904,36.8651,36.8651,22526.0
2024-03-08 13:35:00,37.9,37.91,37.88,37.88,31034.0,36.8651,36.8748,36.8457,36.8457,31034.0
2024-03-08 13:40:00,37.88,37.88,37.83,37.85,22958.0,36.8457,36.8457,36.797,36.8165,22958.0
2024-03-08 13:45:00,37.85,37.85,37.82,37.83,42228.0,36.8165,36.8165,36.7873,36.797,42228.0
2024-03-08 13:50:00,37.83,37.88,37.83,37.85,33628.0,36.797,36.8457,36.797,36.8165,33628.0
2024-03-08 13:55:00,37.85,37.87,37.85,37.87,24634.0,36.8165,36.8359,36.8165,36.8359,24634.0
2024-03-08 14:00:00,37.85,37.9,37.85,37.9,77882.0,36.8165,36.8651,36.8165,36.8651,77882.0
2024-03-08 14:05:00,37.91,37.93,37.9,37.92,18728.0,36.8748,36.8943,36.8651,36.8846,18728.0
2024-03-08 14:10:00,37.92,37.93,37.91,37.92,19724.0,36.8846,36.8943,36.8748,36.8846,19724.0
2024-03-08 14:15:00,37.93,37.94,37.9,37.92,24558.0,36.8943,36.904,36.8651,36.8846,24558.0
2024-03-08 14:20:00,37.93,37.98,37.93,37.98,16058.0,36.8943,36.9429,36.8943,36.9429,16058.0
2024-03-08 14:25:00,37.98,37.98,37.94,37.97,28420.0,36.9429,36.9429,36.904,36.9332,28420.0
2024-03-08 14:30:00,37.97,37.98,37.94,37.97,29896.0,36.9332,36.9429,36.904,36.9332,29896.0
2024-03-08 14:35:00,37.98,37.99,37.96,37.96,17818.0,36.9429,36.9527,36.9235,36.9235,17818.0
2024-03-08 14:40:00,37.95,37.98,37.95,37.98,35684.0,36.9137,36.9429,36.9137,36.9429,35684.0
2024-03-08 14:45:00,37.98,38.02,37.98,38.01,17726.0,36.9429,36.9818,36.9429,36.9721,17726.0
2024-03-08 14:50:00,38.01,38.02,37.98,37.98,20254.0,36.9721,36.9818,36.9429,36.9429,20254.0
2024-03-08 14:55:00,37.99,38.01,37.96,37.96,27582.0,36.9527,36.9721,36.9235,36.9235,27582.0
2024-03-08 15:00:00,37.96,37.99,37.96,37.98,14404.0,36.9235,36.9527,36.9235,36.9429,14404.0
2024-03-08 15:05:00,37.97,37.97,37.91,37.91,45610.0,36.9332,36.9332,36.8748,36.8748,45610.0
2024-03-08 15:10:00,37.91,37.91,37.87,37.9,39212.0,36.8748,36.8748,36.8359,36.8651,39212.0
2024-03-08 15:15:00,37.9,37.91,37.89,37.9,28420.0,36.8651,36.8748,36.8554,36.8651,28420.0
2024-03-08 15:20:00,37.9,37.91,37.88,37.9,31448.0,36.8651,36.8748,36.8457,36.8651,31448.0
2024-03-08 15:25:00,37.89,37.9,37.79,37.8,33382.0,36.8554,36.8651,36.7581,36.7678,33382.0
2024-03-08 15:30:00,37.8,37.85,37.78,37.84,41394.0,36.7678,36.8165,36.7484,36.8067,41394.0
2024-03-08 15:35:00,37.84,37.84,37.78,37.78,48226.0,36.8067,36.8067,36.7484,36.7484,48226.0
2024-03-08 15:40:00,37.79,37.81,37.78,37.8,44850.0,36.7581,36.7776,36.7484,36.7678,44850.0
2024-03-08 15:45:00,37.8,37.84,37.8,37.82,88452.0,36.7678,36.8067,36.7678,36.7873,88452.0
2024-03-08 15:50:00,37.82,37.88,37.82,37.85,141004.0,36.7873,36.8457,36.7873,36.8165,141004.0
2024-03-08 15:55:00,37.85,37.85,37.8,37.82,525314.0,36.8165,36.8165,36.7678,36.7873,525314.0
2024-03-11 09:30:00,37.81,37.83,37.65,37.65,73540.0,36.7776,36.797,36.6219,36.6219,73540.0
2024-03-11 09:35:00,37.65,37.67,37.57,37.57,21210.0,36.6219,36.6414,36.5441,36.5441,21210.0
2024-03-11 09:40:00,37.57,37.58,37.49,37.51,38402.0,36.5441,36.5538,36.4663,36.4858,38402.0
2024-03-11 09:45:00,37.52,37.59,37.5,37.54,54664.0,36.4955,36.5636,36.476,36.5149,54664.0
2024-03-11 09:50:00,37.54,37.55,37.49,37.51,39140.0,36.5149,36.5247,36.4663,36.4858,39140.0
2024-03-11 09:55:00,37.5,37.5,37.46,37.46,24596.0,36.476,36.476,36.4371,36.4371,24596.0
2024-03-11 10:00:00,37.46,37.49,37.43,37.47,43738.0,36.4371,36.4663,36.4079,36.4468,43738.0
2024-03-11 10:05:00,37.47,37.52,37.44,37.52,35002.0,36.4468,36.4955,36.4177,36.4955,35002.0
2024-03-11 10:10:00,37.52,37.58,37.52,37.58,38844.0,36.4955,36.5538,36.4955,36.5538,38844.0
2024-03-11 10:15:00,37.58,37.59,37.53,37.57,56670.0,36.5538,36.5636,36.5052,36.5441,56670.0
2024-03-11 10:20:00,37.59,37.59,37.51,37.51,22748.0,36.5636,36.5636,36.4858,36.4858,22748.0
2024-03-11 10:25:00,37.52,37.52,37.47,37.49,20174.0,36.4955,36.4955,36.4468,36.4663,20174.0
2024-03-11 10:30:00,37.48,37.5,37.44,37.44,41766.0,36.4566,36.476,36.4177,36.4177,41766.0
2024-03-11 10:35:00,37.43,37.43,37.37,37.37,16062.0,36.4079,36.4079,36.3496,36.3496,16062.0
2024-03-11 10:40:00,37.37,37.37,37.26,37.26,28356.0,36.3496,36.3496,36.2426,36.2426,28356.0
2024-03-11 10:45:00,37.26,37.31,37.26,37.3,21942.0,36.2426,36.2912,36.2426,36.2815,21942.0
2024-03-11 10:50:00,37.31,37.35,37.3,37.31,20450.0,36.2912,36.3301,36.2815,36.2912,20450.0
2024-03-11 10:55:00,37.32,37.32,37.27,37.29,103348.0,36.3009,36.3009,36.2523,36.2718,103348.0
2024-03-11 11:00:00,37.3,37.38,37.3,37.33,73662.0,36.2815,36.3593,36.2815,36.3107,73662.0
2024-03-11 11:05:00,37.33,37.33,37.29,37.29,28304.0,36.3107,36.3107,36.2718,36.2718,28304.0
2024-03-11 11:10:00,37.3,37.3,37.15,37.18,58208.0,36.2815,36.2815,36.1356,36.1648,58208.0
2024-03-11 11:15:00,37.18,37.18,37.1,37.13,74520.0,36.1648,36.1648,36.087,36.1161,74520.0
2024-03-11 11:20:00,37.13,37.13,37.11,37.13,45520.0,36.1161,36.1161,36.0967,36.1161,45520.0
2024-03-11 11:25:00,37.13,37.16,37.04,37.04,57286.0,36.1161,36.1453,36.0286,36.0286,57286.0
2024-03-11 11:30:00,37.04,37.05,36.95,36.96,43302.0,36.0286,36.0383,35.941,35.9508,43302.0
2024-03-11 11:35:00,36.96,37.01,36.96,36.99,42650.0,35.9508,35.9994,35.9508,35.98,42650.0
2024-03-11 11:40:00,36.99,37.05,36.96,37.04,44294.0,35.98,36.0383,35.9508,36.0286,44294.0
2024-03-11 11:45:00,37.04,37.1,37.04,37.09,29204.0,36.0286,36.087,36.0286,36.0772,29204.0
2024-03-11 11:50:00,37.1,37.16,37.1,37.13,39914.0,36.087,36.1453,36.087,36.1161,39914.0
2024-03-11 11:55:00,37.13,37.17,37.12,37.15,27162.0,36.1161,36.155,36.1064,36.1356,27162.0
2024-03-11 12:00:00,37.15,37.18,37.13,37.14,29632.0,36.1356,36.1648,36.1161,36.1259,29632.0
2024-03-11 12:05:00,37.14,37.19,37.13,37.14,18192.0,36.1259,36.1745,36.1161,36.1259,18192.0
2024-03-11 12:10:00,37.13,37.14,37.09,37.13,27324.0,36.1161,36.1259,36.0772,36.1161,27324.0
2024-03-11 12:15:00,37.13,37.16,37.13,37.14,15338.0,36.1161,36.1453,36.1161,36.1259,15338.0
2024-03-11 12:20:00,37.14,37.14,37.1,37.11,11620.0,36.1259,36.1259,36.087,36.0967,11620.0
2024-03-11 12:25:00,37.1,37.11,37.02,37.02,81846.0,36.087,36.0967,36.0091,36.0091,81846.0
2024-03-11 12:30:00,37.03,37.08,37.03,37.06,49730.0,36.0189,36.0675,36.0189,36.048,49730.0
2024-03-11 12:35:00,37.05,37.06,37.01,37.02,40812.0,36.0383,36.048,35.9994,36.0091,40812.0
2024-03-11 12:40:00,37.03,37.06,37.02,37.06,25442.0,36.0189,36.048,36.0091,36.048,25442.0
2024-03-11 12:45:00,37.07,37.08,37.01,37.01,20096.0,36.0578,36.0675,35.9994,35.9994,20096.0
2024-03-11 12:50:00,37.01,37.01,36.97,36.99,28752.0,35.9994,35.9994,35.9605,35.98,28752.0
2024-03-11 12:55:00,36.99,36.99,36.96,36.99,25214.0,35.98,35.98,35.9508,35.98,25214.0
2024-03-11 13:00:00,36.99,37.03,36.99,37.03,22978.0,35.98,36.0189,35.98,36.0189,22978.0
2024-03-11 13:05:00,37.03,37.03,36.93,36.94,66210.0,36.0189,36.0189,35.9216,35.9313,66210.0
2024-03-11 13:10:00,36.94,36.94,36.85,36.85,38132.0,35.9313,35.9313,35.8438,35.8438,38132.0
2024-03-11 13:15:00,36.85,36.91,36.85,36.9,49684.0,35.8438,35.9021,35.8438,35.8924,49684.0
2024-03-11 13:20:00,36.9,36.97,36.9,36.95,33622.0,35.8924,35.9605,35.8924,35.941,33622.0
2024-03-11 13:25:00,36.95,36.99,36.94,36.95,34044.0,35.941,35.98,35.9313,35.941,34044.0
2024-03-11 13:30:00,36.96,37.0,36.95,36.99,29508.0,35.9508,35.9897,35.941,35.98,29508.0
2024-03-11 13:35:00,36.99,37.02,36.98,36.99,30392.0,35.98,36.0091,35.9702,35.98,30392.0
2024-03-11 13:40:00,36.99,37.0,36.96,36.96,31534.0,35.98,35.9897,35.9508,35.9508,31534.0
2024-03-11 13:45:00,36.96,37.0,36.96,37.0,23132.0,35.9508,35.9897,35.9508,35.9897,23132.0
2024-03-11 13:50:00,36.99,37.01,36.98,36.99,31468.0,35.98,35.9994,35.9702,35.98,31468.0
2024-03-11 13:55:00,36.99,37.03,36.99,37.01,36790.0,35.98,36.0189,35.98,35.9994,36790.0
2024-03-11 14:00:00,37.01,37.02,36.98,37.02,39386.0,35.9994,36.0091,35.9702,36.0091,39386.0
2024-03-11 14:05:00,37.02,37.05,37.02,37.03,28834.0,36.0091,36.0383,36.0091,36.0189,28834.0
2024-03-11 14:10:00,37.03,37.04,36.99,36.99,26664.0,36.0189,36.0286,35.98,35.98,26664.0
2024-03-11 14:15:00,37.0,37.05,36.99,37.01,43078.0,35.9897,36.0383,35.98,35.9994,43078.0
2024-03-11 14:20:00,37.01,37.06,36.99,37.06,28468.0,35.9994,36.048,35.98,36.048,28468.0
2024-03-11 14:25:00,37.06,37.06,37.04,37.06,25330.0,36.048,36.048,36.0286,36.048,25330.0
2024-03-11 14:30:00,37.06,37.09,37.06,37.06,40074.0,36.048,36.0772,36.048,36.048,40074.0
2024-03-11 14:35:00,37.06,37.08,37.05,37.08,39676.0,36.048,36.0675,36.0383,36.0675,39676.0
2024-03-11 14:40:00,37.08,37.12,37.05,37.12,186400.0,36.0675,36.1064,36.0383,36.1064,186400.0
2024-03-11 14:45:00,37.13,37.18,37.12,37.18,116546.0,36.1161,36.1648,36.1064,36.1648,116546.0
2024-03-11 14:50:00,37.18,37.21,37.13,37.13,46012.0,36.1648,36.1939,36.1161,36.1161,46012.0
2024-03-11 14:55:00,37.14,37.16,37.13,37.15,57830.0,36.1259,36.1453,36.1161,36.1356,57830.0
2024-03-11 15:00:00,37.15,37.15,37.1,37.14,51914.0,36.1356,36.1356,36.087,36.1259,51914.0
2024-03-11 15:05:00,37.14,37.17,37.12,37.12,57742.0,36.1259,36.155,36.1064,36.1064,57742.0
2024-03-11 15:10:00,37.12,37.14,37.1,37.12,74148.0,36.1064,36.1259,36.087,36.1064,74148.0
2024-03-11 15:15:00,37.12,37.16,37.11,37.15,69604.0,36.1064,36.1453,36.0967,36.1356,69604.0
2024-03-11 15:20:00,37.15,37.18,37.15,37.16,58650.0,36.1356,36.1648,36.1356,36.1453,58650.0
2024-03-11 15:25:00,37.16,37.19,37.16,37.17,61880.0,36.1453,36.1745,36.1453,36.155,61880.0
2024-03-11 15:30:00,37.17,37.2,37.16,37.19,66972.0,36.155,36.1842,36.1453,36.1745,66972.0
2024-03-11 15:35:00,37.19,37.21,37.16,37.17,76338.0,36.1745,36.1939,36.1453,36.155,76338.0
2024-03-11 15:40:00,37.17,37.23,37.17,37.21,60302.0,36.155,36.2134,36.155,36.1939,60302.0
2024-03-11 15:45:00,37.21,37.24,37.16,37.16,78656.0,36.1939,36.2231,36.1453,36.1453,78656.0
2024-03-11 15:50:00,37.16,37.19,37.13,37.13,224274.0,36.1453,36.1745,36.1161,36.1161,224274.0
2024-03-11 15:55:00,37.13,37.18,37.11,37.17,399724.0,36.1161,36.1648,36.0967,36.155,399724.0
2024-03-12 09:30:00,37.23,37.29,37.17,37.18,56760.0,36.2134,36.2718,36.155,36.1648,56760.0
2024-03-12 09:35:00,37.17,37.24,37.15,37.23,14446.0,36.155,36.2231,36.1356,36.2134,14446.0
2024-03-12 09:40:00,37.23,37.28,37.21,37.28,22994.0,36.2134,36.262,36.1939,36.262,22994.0
2024-03-12 09:45:00,37.27,37.29,37.22,37.27,38738.0,36.2523,36.2718,36.2037,36.2523,38738.0
2024-03-12 09:50:00,37.27,37.34,37.27,37.3,15496.0,36.2523,36.3204,36.2523,36.2815,15496.0
2024-03-12 09:55:00,37.31,37.4,37.31,37.4,17850.0,36.2912,36.3788,36.2912,36.3788,17850.0
2024-03-12 10:00:00,37.41,37.45,37.4,37.41,21170.0,36.3885,36.4274,36.3788,36.3885,21170.0
2024-03-12 10:05:00,37.42,37.45,37.42,37.43,22214.0,36.3982,36.4274,36.3982,36.4079,22214.0
2024-03-12 10:10:00,37.43,37.45,37.42,37.42,23310.0,36.4079,36.4274,36.3982,36.3982,23310.0
2024-03-12 10:15:00,37.42,37.46,37.42,37.46,17394.0,36.3982,36.4371,36.3982,36.4371,17394.0
2024-03-12 10:20:00,37.46,37.49,37.44,37.49,20140.0,36.4371,36.4663,36.4177,36.4663,20140.0
2024-03-12 10:25:00,37.49,37.49,37.46,37.47,24086.0,36.4663,36.4663,36.4371,36.4468,24086.0
2024-03-12 10:30:00,37.46,37.52,37.46,37.49,34882.0,36.4371,36.4955,36.4371,36.4663,34882.0
2024-03-12 10:35:00,37.49,37.5,37.47,37.48,22736.0,36.4663,36.476,36.4468,36.4566,22736.0
2024-03-12 10:40:00,37.48,37.49,37.46,37.48,22988.0,36.4566,36.4663,36.4371,36.4566,22988.0
2024-03-12 10:45:00,37.48,37.5,37.47,37.49,28460.0,36.4566,36.476,36.4468,36.4663,28460.0
2024-03-12 10:50:00,37.5,37.6,37.49,37.6,54534.0,36.476,36.5733,36.4663,36.5733,54534.0
2024-03-12 10:55:00,37.59,37.6,37.52,37.54,35984.0,36.5636,36.5733,36.4955,36.5149,35984.0
2024-03-12 11:00:00,37.55,37.57,37.55,37.55,21778.0,36.5247,36.5441,36.5247,36.5247,21778.0
2024-03-12 11:05:00,37.55,37.58,37.54,37.57,19024.0,36.5247,36.5538,36.5149,36.5441,19024.0
2024-03-12 11:10:00,37.57,37.58,37.56,37.56,16620.0,36.5441,36.5538,36.5344,36.5344,16620.0
2024-03-12 11:15:00,37.56,37.58,37.53,37.54,27608.0,36.5344,36.5538,36.5052,36.5149,27608.0
2024-03-12 11:20:00,37.54,37.54,37.5,37.51,22720.0,36.5149,36.5149,36.476,36.4858,22720.0
2024-03-12 11:25:00,37.51,37.52,37.49,37.49,33578.0,36.4858,36.4955,36.4663,36.4663,33578.0
2024-03-12 11:30:00,37.49,37.51,37.49,37.51,63328.0,36.4663,36.4858,36.4663,36.4858,63328.0
2024-03-12 11:35:00,37.51,37.52,37.49,37.52,30554.0,36.4858,36.4955,36.4663,36.4955,30554.0
2024-03-12 11:40:00,37.52,37.52,37.47,37.49,61492.0,36.4955,36.4955,36.4468,36.4663,61492.0
2024-03-12 11:45:00,37.49,37.51,37.47,37.49,24086.0,36.4663,36.4858,36.4468,36.4663,24086.0
2024-03-12 11:50:00,37.5,37.55,37.5,37.55,14852.0,36.476,36.5247,36.476,36.5247,14852.0
2024-03-12 11:55:00,37.55,37.55,37.51,37.51,18954.0,36.5247,36.5247,36.4858,36.4858,18954.0
2024-03-12 12:00:00,37.51,37.51,37.49,37.49,27492.0,36.4858,36.4858,36.4663,36.4663,27492.0
2024-03-12 12:05:00,37.5,37.52,37.5,37.51,20916.0,36.476,36.4955,36.476,36.4858,20916.0
2024-03-12 12:10:00,37.51,37.54,37.51,37.52,20892.0,36.4858,36.5149,36.4858,36.4955,20892.0
2024-03-12 12:15:00,37.52,37.52,37.49,37.5,35336.0,36.4955,36.4955,36.4663,36.476,35336.0
2024-03-12 12:20:00,37.5,37.52,37.49,37.49,24006.0,36.476,36.4955,36.4663,36.4663,24006.0
2024-03-12 12:25:00,37.49,37.52,37.49,37.52,48036.0,36.4663,36.4955,36.4663,36.4955,48036.0
2024-03-12 12:30:00,37.52,37.52,37.49,37.52,23738.0,36.4955,36.4955,36.4663,36.4955,23738.0
2024-03-12 12:35:00,37.52,37.52,37.51,37.51,23766.0,36.4955,36.4955,36.4858,36.4858,23766.0
2024-03-12 12:40:00,37.51,37.51,37.49,37.49,16920.0,36.4858,36.4858,36.4663,36.4663,16920.0
2024-03-12 12:45:00,37.5,37.5,37.45,37.47,99634.0,36.476,36.476,36.4274,36.4468,99634.0
2024-03-12 12:50:00,37.47,37.49,37.46,37.46,21354.0,36.4468,36.4663,36.4371,36.4371,21354.0
2024-03-12 12:55:00,37.47,37.48,37.45,37.48,20138.0,36.4468,36.4566,36.4274,36.4566,20138.0
2024-03-12 13:00:00,37.48,37.51,37.45,37.49,26554.0,36.4566,36.4858,36.4274,36.4663,26554.0
2024-03-12 13:05:00,37.49,37.49,37.43,37.44,24552.0,36.4663,36.4663,36.4079,36.4177,24552.0
2024-03-12 13:10:00,37.44,37.45,37.41,37.43,40034.0,36.4177,36.4274,36.3885,36.4079,40034.0
2024-03-12 13:15:00,37.42,37.45,37.4,37.43,37028.0,36.3982,36.4274,36.3788,36.4079,37028.0
2024-03-12 13:20:00,37.44,37.47,37.43,37.47,32722.0,36.4177,36.4468,36.4079,36.4468,32722.0
2024-03-12 13:25:00,37.48,37.49,37.42,37.43,64470.0,36.4566,36.4663,36.3982,36.4079,64470.0
2024-03-12 13:30:00,37.43,37.45,37.43,37.44,11128.0,36.4079,36.4274,36.4079,36.4177,11128.0
2024-03-12 13:35:00,37.44,37.47,37.43,37.46,10354.0,36.4177,36.4468,36.4079,36.4371,10354.0
2024-03-12 13:40:00,37.46,37.49,37.46,37.48,17040.0,36.4371,36.4663,36.4371,36.4566,17040.0
2024-03-12 13:45:00,37.49,37.51,37.48,37.51,31652.0,36.4663,36.4858,36.4566,36.4858,31652.0
2024-03-12 13:50:00,37.51,37.56,37.51,37.52,27422.0,36.4858,36.5344,36.4858,36.4955,27422.0
2024-03-12 13:55:00,37.52,37.56,37.52,37.56,9512.0,36.4955,36.5344,36.4955,36.5344,9512.0
2024-03-12 14:00:00,37.56,37.56,37.54,37.55,12818.0,36.5344,36.5344,36.5149,36.5247,12818.0
2024-03-12 14:05:00,37.55,37.56,37.51,37.52,12500.0,36.5247,36.5344,36.4858,36.4955,12500.0
2024-03-12 14:10:00,37.52,37.54,37.52,37.52,13094.0,36.4955,36.5149,36.4955,36.4955,13094.0
2024-03-12 14:15:00,37.51,37.53,37.51,37.52,11878.0,36.4858,36.5052,36.4858,36.4955,11878.0
2024-03-12 14:20:00,37.53,37.55,37.53,37.54,9858.0,36.5052,36.5247,36.5052,36.5149,9858.0
2024-03-12 14:25:00,37.54,37.57,37.54,37.57,12390.0,36.5149,36.5441,36.5149,36.5441,12390.0
2024-03-12 14:30:00,37.56,37.6,37.56,37.59,15608.0,36.5344,36.5733,36.5344,36.5636,15608.0
2024-03-12 14:35:00,37.6,37.61,37.56,37.59,72848.0,36.5733,36.583,36.5344,36.5636,72848.0
2024-03-12 14:40:00,37.6,37.6,37.51,37.51,43812.0,36.5733,36.5733,36.4858,36.4858,43812.0
2024-03-12 14:45:00,37.52,37.58,37.52,37.58,16440.0,36.4955,36.5538,36.4955,36.5538,16440.0
2024-03-12 14:50:00,37.58,37.63,37.57,37.63,21102.0,36.5538,36.6025,36.5441,36.6025,21102.0
2024-03-12 14:55:00,37.62,37.63,37.6,37.63,31128.0,36.5928,36.6025,36.5733,36.6025,31128.0
2024-03-12 15:00:00,37.63,37.66,37.62,37.66,46090.0,36.6025,36.6317,36.5928,36.6317,46090.0
2024-03-12 15:05:00,37.65,37.66,37.63,37.65,34310.0,36.6219,36.6317,36.6025,36.6219,34310.0
2024-03-12 15:10:00,37.65,37.67,37.64,37.67,50030.0,36.6219,36.6414,36.6122,36.6414,50030.0
2024-03-12 15:15:00,37.66,37.68,37.65,37.66,118582.0,36.6317,36.6511,36.6219,36.6317,118582.0
2024-03-12 15:20:00,37.66,37.69,37.66,37.67,38662.0,36.6317,36.6608,36.6317,36.6414,38662.0
2024-03-12 15:25:00,37.67,37.72,37.66,37.71,67088.0,36.6414,36.69,36.6317,36.6803,67088.0
2024-03-12 15:30:00,37.71,37.71,37.65,37.65,35542.0,36.6803,36.6803,36.6219,36.6219,35542.0
2024-03-12 15:35:00,37.65,37.65,37.63,37.63,34020.0,36.6219,36.6219,36.6025,36.6025,34020.0
2024-03-12 15:40:00,37.63,37.65,37.6,37.62,72992.0,36.6025,36.6219,36.5733,36.5928,72992.0
2024-03-12 15:45:00,37.61,37.65,37.6,37.63,43546.0,36.583,36.6219,36.5733,36.6025,43546.0
2024-03-12 15:50:00,37.62,37.65,37.59,37.64,138538.0,36.5928,36.6219,36.5636,36.6122,138538.0
2024-03-12 15:55:00,37.63,37.66,37.63,37.63,329860.0,36.6025,36.6317,36.6025,36.6025,329860.0
2024-03-13 09:30:00,37.63,37.69,37.49,37.59,73804.0,36.6025,36.6608,36.4663,36.5636,73804.0
2024-03-13 09:35:00,37.58,37.62,37.47,37.6,26536.0,36.5538,36.5928,36.4468,36.5733,26536.0
2024-03-13 09:40:00,37.59,37.59,37.52,37.56,31910.0,36.5636,36.5636,36.4955,36.5344,31910.0
2024-03-13 09:45:00,37.56,37.57,37.48,37.52,34830.0,36.5344,36.5441,36.4566,36.4955,34830.0
2024-03-13 09:50:00,37.52,37.54,37.49,37.52,34434.0,36.4955,36.5149,36.4663,36.4955,34434.0
2024-03-13 09:55:00,37.5,37.58,37.49,37.56,30368.0,36.476,36.5538,36.4663,36.5344,30368.0
2024-03-13 10:00:00,37.54,37.58,37.51,37.56,26838.0,36.5149,36.5538,36.4858,36.5344,26838.0
2024-03-13 10:05:00,37.54,37.57,37.49,37.52,26012.0,36.5149,36.5441,36.4663,36.4955,26012.0
2024-03-13 10:10:00,37.52,37.59,37.52,37.54,23372.0,36.4955,36.5636,36.4955,36.5149,23372.0
2024-03-13 10:15:00,37.53,37.56,37.52,37.54,33096.0,36.5052,36.5344,36.4955,36.5149,33096.0
2024-03-13 10:20:00,37.53,37.6,37.52,37.58,33964.0,36.5052,36.5733,36.4955,36.5538,33964.0
2024-03-13 10:25:00,37.59,37.65,37.58,37.62,25388.0,36.5636,36.6219,36.5538,36.5928,25388.0
2024-03-13 10:30:00,37.62,37.63,37.6,37.62,17222.0,36.5928,36.6025,36.5733,36.5928,17222.0
2024-03-13 10:35:00,37.62,37.63,37.59,37.6,31866.0,36.5928,36.6025,36.5636,36.5733,31866.0
2024-03-13 10:40:00,37.59,37.59,37.54,37.57,24588.0,36.5636,36.5636,36.5149,36.5441,24588.0
2024-03-13 10:45:00,37.56,37.57,37.54,37.55,36990.0,36.5344,36.5441,36.5149,36.5247,36990.0
2024-03-13 10:50:00,37.55,37.57,37.51,37.52,48348.0,36.5247,36.5441,36.4858,36.4955,48348.0
2024-03-13 10:55:00,37.52,37.53,37.49,37.52,84836.0,36.4955,36.5052,36.4663,36.4955,84836.0
2024-03-13 11:00:00,37.52,37.52,37.48,37.49,41658.0,36.4955,36.4955,36.4566,36.4663,41658.0
2024-03-13 11:05:00,37.49,37.51,37.49,37.51,26772.0,36.4663,36.4858,36.4663,36.4858,26772.0
2024-03-13 11:10:00,37.51,37.55,37.5,37.52,54392.0,36.4858,36.5247,36.476,36.4955,54392.0
2024-03-13 11:15:00,37.52,37.55,37.52,37.55,54764.0,36.4955,36.5247,36.4955,36.5247,54764.0
2024-03-13 11:20:00,37.55,37.58,37.55,37.56,14426.0,36.5247,36.5538,36.5247,36.5344,14426.0
2024-03-13 11:25:00,37.56,37.56,37.54,37.54,20450.0,36.5344,36.5344,36.5149,36.5149,20450.0
2024-03-13 11:30:00,37.54,37.56,37.52,37.55,13998.0,36.5149,36.5344,36.4955,36.5247,13998.0
2024-03-13 11:35:00,37.55,37.56,37.52,37.52,20790.0,36.5247,36.5344,36.4955,36.4955,20790.0
2024-03-13 11:40:00,37.52,37.52,37.49,37.51,13988.0,36.4955,36.4955,36.4663,36.4858,13988.0
2024-03-13 11:45:00,37.51,37.52,37.49,37.51,15884.0,36.4858,36.4955,36.4663,36.4858,15884.0
2024-03-13 11:50:00,37.51,37.51,37.46,37.47,75558.0,36.4858,36.4858,36.4371,36.4468,75558.0
2024-03-13 11:55:00,37.47,37.48,37.45,37.46,25284.0,36.4468,36.4566,36.4274,36.4371,25284.0
2024-03-13 12:00:00,37.45,37.51,37.45,37.51,19588.0,36.4274,36.4858,36.4274,36.4858,19588.0
2024-03-13 12:05:00,37.51,37.51,37.49,37.51,57812.0,36.4858,36.4858,36.4663,36.4858,57812.0
2024-03-13 12:10:00,37.51,37.61,37.51,37.58,58576.0,36.4858,36.583,36.4858,36.5538,58576.0
2024-03-13 12:15:00,37.58,37.58,37.54,37.56,35044.0,36.5538,36.5538,36.5149,36.5344,35044.0
2024-03-13 12:20:00,37.56,37.58,37.55,37.56,28138.0,36.5344,36.5538,36.5247,36.5344,28138.0
2024-03-13 12:25:00,37.56,37.57,37.55,37.55,24406.0,36.5344,36.5441,36.5247,36.5247,24406.0
2024-03-13 12:30:00,37.55,37.59,37.55,37.59,61484.0,36.5247,36.5636,36.5247,36.5636,61484.0
2024-03-13 12:35:00,37.6,37.64,37.59,37.64,16438.0,36.5733,36.6122,36.5636,36.6122,16438.0
2024-03-13 12:40:00,37.64,37.65,37.62,37.63,22710.0,36.6122,36.6219,36.5928,36.6025,22710.0
2024-03-13 12:45:00,37.63,37.63,37.58,37.58,16170.0,36.6025,36.6025,36.5538,36.5538,16170.0
2024-03-13 12:50:00,37.58,37.61,37.58,37.61,15826.0,36.5538,36.583,36.5538,36.583,15826.0
2024-03-13 12:55:00,37.62,37.64,37.61,37.62,22426.0,36.5928,36.6122,36.583,36.5928,22426.0
2024-03-13 13:00:00,37.62,37.64,37.61,37.64,28630.0,36.5928,36.6122,36.583,36.6122,28630.0
2024-03-13 13:05:00,37.64,37.65,37.62,37.63,13116.0,36.6122,36.6219,36.5928,36.6025,13116.0
2024-03-13 13:10:00,37.63,37.65,37.62,37.62,16854.0,36.6025,36.6219,36.5928,36.5928,16854.0
2024-03-13 13:15:00,37.62,37.65,37.62,37.64,17602.0,36.5928,36.6219,36.5928,36.6122,17602.0
2024-03-13 13:20:00,37.65,37.68,37.64,37.65,40710.0,36.6219,36.6511,36.6122,36.6219,40710.0
2024-03-13 13:25:00,37.64,37.66,37.64,37.65,48940.0,36.6122,36.6317,36.6122,36.6219,48940.0
2024-03-13 13:30:00,37.65,37.66,37.63,37.65,64912.0,36.6219,36.6317,36.6025,36.6219,64912.0
2024-03-13 13:35:00,37.65,37.72,37.65,37.71,22008.0,36.6219,36.69,36.6219,36.6803,22008.0
2024-03-13 13:40:00,37.71,37.73,37.7,37.71,19492.0,36.6803,36.6997,36.6706,36.6803,19492.0
2024-03-13 13:45:00,37.71,37.71,37.69,37.7,19810.0,36.6803,36.6803,36.6608,36.6706,19810.0
2024-03-13 13:50:00,37.7,37.72,37.69,37.72,16842.0,36.6706,36.69,36.6608,36.69,16842.0
2024-03-13 13:55:00,37.72,37.74,37.72,37.72,17194.0,36.69,36.7095,36.69,36.69,17194.0
2024-03-13 14:00:00,37.72,37.74,37.71,37.71,16652.0,36.69,36.7095,36.6803,36.6803,16652.0
2024-03-13 14:05:00,37.72,37.74,37.72,37.72,23244.0,36.69,36.7095,36.69,36.69,23244.0
2024-03-13 14:10:00,37.73,37.73,37.7,37.72,28796.0,36.6997,36.6997,36.6706,36.69,28796.0
2024-03-13 14:15:00,37.72,37.74,37.71,37.74,16926.0,36.69,36.7095,36.6803,36.7095,16926.0
2024-03-13 14:20:00,37.74,37.74,37.72,37.73,19174.0,36.7095,36.7095,36.69,36.6997,19174.0
2024-03-13 14:25:00,37.74,37.75,37.73,37.74,17928.0,36.7095,36.7192,36.6997,36.7095,17928.0
2024-03-13 14:30:00,37.73,37.73,37.72,37.73,15516.0,36.6997,36.6997,36.69,36.6997,15516.0
2024-03-13 14:35:00,37.73,37.73,37.7,37.71,10750.0,36.6997,36.6997,36.6706,36.6803,10750.0
2024-03-13 14:40:00,37.71,37.71,37.66,37.67,27720.0,36.6803,36.6803,36.6317,36.6414,27720.0
2024-03-13 14:45:00,37.67,37.69,37.66,37.67,31640.0,36.6414,36.6608,36.6317,36.6414,31640.0
2024-03-13 14:50:00,37.67,37.67,37.63,37.64,24884.0,36.6414,36.6414,36.6025,36.6122,24884.0
2024-03-13 14:55:00,37.64,37.65,37.62,37.63,24178.0,36.6122,36.6219,36.5928,36.6025,24178.0
2024-03-13 15:00:00,37.62,37.63,37.6,37.61,42326.0,36.5928,36.6025,36.5733,36.583,42326.0
2024-03-13 15:05:00,37.61,37.61,37.55,37.57,41598.0,36.583,36.583,36.5247,36.5441,41598.0
2024-03-13 15:10:00,37.57,37.57,37.52,37.52,33782.0,36.5441,36.5441,36.4955,36.4955,33782.0
2024-03-13 15:15:00,37.53,37.55,37.52,37.52,20088.0,36.5052,36.5247,36.4955,36.4955,20088.0
2024-03-13 15:20:00,37.52,37.54,37.51,37.51,50910.0,36.4955,36.5149,36.4858,36.4858,50910.0
2024-03-13 15:25:00,37.51,37.52,37.41,37.44,45760.0,36.4858,36.4955,36.3885,36.4177,45760.0
2024-03-13 15:30:00,37.44,37.48,37.43,37.47,43780.0,36.4177,36.4566,36.4079,36.4468,43780.0
2024-03-13 15:35:00,37.47,37.48,37.45,37.48,31406.0,36.4468,36.4566,36.4274,36.4566,31406.0
2024-03-13 15:40:00,37.48,37.54,37.47,37.52,37464.0,36.4566,36.5149,36.4468,36.4955,37464.0
2024-03-13 15:45:00,37.52,37.52,37.5,37.51,44246.0,36.4955,36.4955,36.476,36.4858,44246.0
2024-03-13 15:50:00,37.51,37.52,37.47,37.52,103764.0,36.4858,36.4955,36.4468,36.4955,103764.0
2024-03-13 15:55:00,37.52,37.54,37.48,37.52,298424.0,36.4955,36.5149,36.4566,36.4955,298424.0
2024-03-14 09:30:00,37.82,37.88,37.76,37.79,98480.0,36.7873,36.8457,36.7289,36.7581,98480.0
2024-03-14 09:35:00,37.8,37.87,37.8,37.83,21286.0,36.7678,36.8359,36.7678,36.797,21286.0
2024-03-14 09:40:00,37.83,37.87,37.79,37.85,74880.0,36.797,36.8359,36.7581,36.8165,74880.0
2024-03-14 09:45:00,37.83,37.85,37.71,37.72,57316.0,36.797,36.8165,36.6803,36.69,57316.0
2024-03-14 09:50:00,37.7,37.71,37.59,37.62,33082.0,36.6706,36.6803,36.5636,36.5928,33082.0
2024-03-14 09:55:00,37.62,37.63,37.5,37.51,31104.0,36.5928,36.6025,36.476,36.4858,31104.0
2024-03-14 10:00:00,37.49,37.57,37.47,37.56,46024.0,36.4663,36.5441,36.4468,36.5344,46024.0
2024-03-14 10:05:00,37.57,37.63,37.57,37.63,30584.0,36.5441,36.6025,36.5441,36.6025,30584.0
2024-03-14 10:10:00,37.64,37.68,37.62,37.67,31020.0,36.6122,36.6511,36.5928,36.6414,31020.0
2024-03-14 10:15:00,37.68,37.68,37.62,37.66,38662.0,36.6511,36.6511,36.5928,36.6317,38662.0
2024-03-14 10:20:00,37.66,37.66,37.6,37.63,38794.0,36.6317,36.6317,36.5733,36.6025,38794.0
2024-03-14 10:25:00,37.63,37.66,37.59,37.63,25712.0,36.6025,36.6317,36.5636,36.6025,25712.0
2024-03-14 10:30:00,37.63,37.66,37.62,37.63,47872.0,36.6025,36.6317,36.5928,36.6025,47872.0
2024-03-14 10:35:00,37.63,37.67,37.6,37.66,23066.0,36.6025,36.6414,36.5733,36.6317,23066.0
2024-03-14 10:40:00,37.66,37.67,37.61,37.62,20972.0,36.6317,36.6414,36.583,36.5928,20972.0
2024-03-14 10:45:00,37.63,37.7,37.63,37.67,29262.0,36.6025,36.6706,36.6025,36.6414,29262.0
2024-03-14 10:50:00,37.67,37.7,37.67,37.69,32526.0,36.6414,36.6706,36.6414,36.6608,32526.0
2024-03-14 10:55:00,37.69,37.7,37.63,37.63,35192.0,36.6608,36.6706,36.6025,36.6025,35192.0
2024-03-14 11:00:00,37.64,37.69,37.64,37.66,18430.0,36.6122,36.6608,36.6122,36.6317,18430.0
2024-03-14 11:05:00,37.66,37.66,37.57,37.58,20386.0,36.6317,36.6317,36.5441,36.5538,20386.0
2024-03-14 11:10:00,37.58,37.58,37.47,37.48,25790.0,36.5538,36.5538,36.4468,36.4566,25790.0
2024-03-14 11:15:00,37.48,37.49,37.45,37.46,16400.0,36.4566,36.4663,36.4274,36.4371,16400.0
2024-03-14 11:20:00,37.46,37.46,37.32,37.33,112560.0,36.4371,36.4371,36.3009,36.3107,112560.0
2024-03-14 11:25:00,37.33,37.4,37.31,37.4,46862.0,36.3107,36.3788,36.2912,36.3788,46862.0
2024-03-14 11:30:00,37.4,37.4,37.34,37.35,24864.0,36.3788,36.3788,36.3204,36.3301,24864.0
2024-03-14 11:35:00,37.35,37.44,37.34,37.41,30192.0,36.3301,36.4177,36.3204,36.3885,30192.0
2024-03-14 11:40:00,37.42,37.45,37.4,37.45,56566.0,36.3982,36.4274,36.3788,36.4274,56566.0
2024-03-14 11:45:00,37.45,37.49,37.44,37.49,32632.0,36.4274,36.4663,36.4177,36.4663,32632.0
2024-03-14 11:50:00,37.49,37.58,37.49,37.57,25976.0,36.4663,36.5538,36.4663,36.5441,25976.0
2024-03-14 11:55:00,37.57,37.62,37.56,37.61,19880.0,36.5441,36.5928,36.5344,36.583,19880.0
2024-03-14 12:00:00,37.62,37.63,37.6,37.61,30056.0,36.5928,36.6025,36.5733,36.583,30056.0
2024-03-14 12:05:00,37.62,37.62,37.56,37.57,29284.0,36.5928,36.5928,36.5344,36.5441,29284.0
2024-03-14 12:10:00,37.57,37.62,37.57,37.62,14788.0,36.5441,36.5928,36.5441,36.5928,14788.0
2024-03-14 12:15:00,37.62,37.63,37.6,37.6,19612.0,36.5928,36.6025,36.5733,36.5733,19612.0
2024-03-14 12:20:00,37.6,37.68,37.6,37.68,30420.0,36.5733,36.6511,36.5733,36.6511,30420.0
2024-03-14 12:25:00,37.68,37.73,37.67,37.73,23458.0,36.6511,36.6997,36.6414,36.6997,23458.0
2024-03-14 12:30:00,37.72,37.74,37.7,37.74,20302.0,36.69,36.7095,36.6706,36.7095,20302.0
2024-03-14 12:35:00,37.74,37.77,37.72,37.72,21748.0,36.7095,36.7387,36.69,36.69,21748.0
2024-03-14 12:40:00,37.72,37.76,37.72,37.75,15518.0,36.69,36.7289,36.69,36.7192,15518.0
2024-03-14 12:45:00,37.74,37.76,37.72,37.75,15496.0,36.7095,36.7289,36.69,36.7192,15496.0
2024-03-14 12:50:00,37.74,37.81,37.74,37.81,14716.0,36.7095,36.7776,36.7095,36.7776,14716.0
2024-03-14 12:55:00,37.8,37.8,37.74,37.74,29290.0,36.7678,36.7678,36.7095,36.7095,29290.0
2024-03-14 13:00:00,37.73,37.75,37.72,37.73,23158.0,36.6997,36.7192,36.69,36.6997,23158.0
2024-03-14 13:05:00,37.73,37.73,37.7,37.72,20078.0,36.6997,36.6997,36.6706,36.69,20078.0
2024-03-14 13:10:00,37.72,37.73,37.68,37.69,18850.0,36.69,36.6997,36.6511,36.6608,18850.0
2024-03-14 13:15:00,37.69,37.69,37.64,37.66,33916.0,36.6608,36.6608,36.6122,36.6317,33916.0
2024-03-14 13:20:00,37.66,37.66,37.62,37.63,50692.0,36.6317,36.6317,36.5928,36.6025,50692.0
2024-03-14 13:25:00,37.64,37.65,37.6,37.62,13834.0,36.6122,36.6219,36.5733,36.5928,13834.0
2024-03-14 13:30:00,37.62,37.64,37.6,37.63,30868.0,36.5928,36.6122,36.5733,36.6025,30868.0
2024-03-14 13:35:00,37.63,37.63,37.62,37.62,15170.0,36.6025,36.6025,36.5928,36.5928,15170.0
2024-03-14 13:40:00,37.61,37.65,37.6,37.64,27986.0,36.583,36.6219,36.5733,36.6122,27986.0
2024-03-14 13:45:00,37.64,37.68,37.63,37.68,14494.0,36.6122,36.6511,36.6025,36.6511,14494.0
2024-03-14 13:50:00,37.68,37.73,37.68,37.72,10774.0,36.6511,36.6997,36.6511,36.69,10774.0
2024-03-14 13:55:00,37.73,37.77,37.73,37.74,21728.0,36.6997,36.7387,36.6997,36.7095,21728.0
2024-03-14 14:00:00,37.74,37.79,37.74,37.77,21680.0,36.7095,36.7581,36.7095,36.7387,21680.0
2024-03-14 14:05:00,37.76,37.77,37.75,37.76,18564.0,36.7289,36.7387,36.7192,36.7289,18564.0
2024-03-14 14:10:00,37.76,37.76,37.7,37.71,36592.0,36.7289,36.7289,36.6706,36.6803,36592.0
2024-03-14 14:15:00,37.71,37.72,37.68,37.71,33418.0,36.6803,36.69,36.6511,36.6803,33418.0
2024-03-14 14:20:00,37.71,37.71,37.67,37.7,23020.0,36.6803,36.6803,36.6414,36.6706,23020.0
2024-03-14 14:25:00,37.7,37.71,37.63,37.65,125576.0,36.6706,36.6803,36.6025,36.6219,125576.0
2024-03-14 14:30:00,37.65,37.66,37.6,37.64,32802.0,36.6219,36.6317,36.5733,36.6122,32802.0
2024-03-14 14:35:00,37.64,37.65,37.62,37.63,16148.0,36.6122,36.6219,36.5928,36.6025,16148.0
2024-03-14 14:40:00,37.63,37.67,37.62,37.67,25570.0,36.6025,36.6414,36.5928,36.6414,25570.0
2024-03-14 14:45:00,37.67,37.71,37.64,37.71,58896.0,36.6414,36.6803,36.6122,36.6803,58896.0
2024-03-14 14:50:00,37.71,37.71,37.65,37.65,80526.0,36.6803,36.6803,36.6219,36.6219,80526.0
2024-03-14 14:55:00,37.64,37.66,37.63,37.65,23442.0,36.6122,36.6317,36.6025,36.6219,23442.0
2024-03-14 15:00:00,37.65,37.65,37.6,37.63,30168.0,36.6219,36.6219,36.5733,36.6025,30168.0
2024-03-14 15:05:00,37.63,37.65,37.56,37.56,62126.0,36.6025,36.6219,36.5344,36.5344,62126.0
2024-03-14 15:10:00,37.56,37.59,37.53,37.53,34280.0,36.5344,36.5636,36.5052,36.5052,34280.0
2024-03-14 15:15:00,37.53,37.57,37.52,37.57,34594.0,36.5052,36.5441,36.4955,36.5441,34594.0
2024-03-14 15:20:00,37.57,37.58,37.56,37.56,29050.0,36.5441,36.5538,36.5344,36.5344,29050.0
2024-03-14 15:25:00,37.56,37.57,37.52,37.55,51024.0,36.5344,36.5441,36.4955,36.5247,51024.0
2024-03-14 15:30:00,37.54,37.54,37.47,37.48,47134.0,36.5149,36.5149,36.4468,36.4566,47134.0
2024-03-14 15:35:00,37.48,37.51,37.44,37.51,82434.0,36.4566,36.4858,36.4177,36.4858,82434.0
2024-03-14 15:40:00,37.51,37.58,37.49,37.58,57418.0,36.4858,36.5538,36.4663,36.5538,57418.0
2024-03-14 15:45:00,37.58,37.59,37.54,37.57,55482.0,36.5538,36.5636,36.5149,36.5441,55482.0
2024-03-14 15:50:00,37.57,37.66,37.54,37.64,124646.0,36.5441,36.6317,36.5149,36.6122,124646.0
2024-03-14 15:55:00,37.62,37.65,37.6,37.65,383628.0,36.5928,36.6219,36.5733,36.6219,383628.0
2024-03-15 09:30:00,37.52,37.71,37.52,37.64,1608928.0,36.4955,36.6803,36.4955,36.6122,1608928.0
2024-03-15 09:35:00,37.64,37.7,37.58,37.61,25138.0,36.6122,36.6706,36.5538,36.583,25138.0
2024-03-15 09:40:00,37.6,37.64,37.58,37.59,38410.0,36.5733,36.6122,36.5538,36.5636,38410.0
2024-03-15 09:45:00,37.59,37.6,37.49,37.55,44474.0,36.5636,36.5733,36.4663,36.5247,44474.0
2024-03-15 09:50:00,37.56,37.57,37.52,37.55,29000.0,36.5344,36.5441,36.4955,36.5247,29000.0
2024-03-15 09:55:00,37.55,37.62,37.49,37.49,33542.0,36.5247,36.5928,36.4663,36.4663,33542.0
2024-03-15 10:00:00,37.48,37.5,37.42,37.46,31954.0,36.4566,36.476,36.3982,36.4371,31954.0
2024-03-15 10:05:00,37.47,37.47,37.4,37.41,25574.0,36.4468,36.4468,36.3788,36.3885,25574.0
2024-03-15 10:10:00,37.41,37.47,37.36,37.38,67792.0,36.3885,36.4468,36.3399,36.3593,67792.0
2024-03-15 10:15:00,37.38,37.51,37.38,37.49,51092.0,36.3593,36.4858,36.3593,36.4663,51092.0
2024-03-15 10:20:00,37.49,37.57,37.48,37.56,24588.0,36.4663,36.5441,36.4566,36.5344,24588.0
2024-03-15 10:25:00,37.54,37.58,37.52,37.58,15954.0,36.5149,36.5538,36.4955,36.5538,15954.0
2024-03-15 10:30:00,37.58,37.58,37.53,37.54,16440.0,36.5538,36.5538,36.5052,36.5149,16440.0
2024-03-15 10:35:00,37.54,37.56,37.52,37.54,13294.0,36.5149,36.5344,36.4955,36.5149,13294.0
2024-03-15 10:40:00,37.54,37.6,37.54,37.57,11624.0,36.5149,36.5733,36.5149,36.5441,11624.0
2024-03-15 10:45:00,37.58,37.71,37.58,37.71,16940.0,36.5538,36.6803,36.5538,36.6803,16940.0
2024-03-15 10:50:00,37.71,37.71,37.68,37.71,33376.0,36.6803,36.6803,36.6511,36.6803,33376.0
2024-03-15 10:55:00,37.7,37.73,37.68,37.72,28332.0,36.6706,36.6997,36.6511,36.69,28332.0
2024-03-15 11:00:00,37.72,37.76,37.69,37.76,14490.0,36.69,36.7289,36.6608,36.7289,14490.0
2024-03-15 11:05:00,37.76,37.79,37.74,37.76,29100.0,36.7289,36.7581,36.7095,36.7289,29100.0
2024-03-15 11:10:00,37.76,37.81,37.76,37.77,47988.0,36.7289,36.7776,36.7289,36.7387,47988.0
2024-03-15 11:15:00,37.77,37.82,37.76,37.78,49244.0,36.7387,36.7873,36.7289,36.7484,49244.0
2024-03-15 11:20:00,37.78,37.8,37.76,37.79,33438.0,36.7484,36.7678,36.7289,36.7581,33438.0
2024-03-15 11:25:00,37.79,37.79,37.74,37.74,51690.0,36.7581,36.7581,36.7095,36.7095,51690.0
2024-03-15 11:30:00,37.74,37.77,37.73,37.74,18704.0,36.7095,36.7387,36.6997,36.7095,18704.0
2024-03-15 11:35:00,37.74,37.79,37.74,37.79,23052.0,36.7095,36.7581,36.7095,36.7581,23052.0
2024-03-15 11:40:00,37.78,37.79,37.75,37.79,23052.0,36.7484,36.7581,36.7192,36.7581,23052.0
2024-03-15 11:45:00,37.79,37.81,37.77,37.77,39768.0,36.7581,36.7776,36.7387,36.7387,39768.0
2024-03-15 11:50:00,37.76,37.79,37.74,37.76,31492.0,36.7289,36.7581,36.7095,36.7289,31492.0
2024-03-15 11:55:00,37.76,37.76,37.69,37.69,27674.0,36.7289,36.7289,36.6608,36.6608,27674.0
2024-03-15 12:00:00,37.68,37.69,37.63,37.63,38246.0,36.6511,36.6608,36.6025,36.6025,38246.0
2024-03-15 12:05:00,37.63,37.63,37.57,37.57,40748.0,36.6025,36.6025,36.5441,36.5441,40748.0
2024-03-15 12:10:00,37.58,37.58,37.53,37.56,15006.0,36.5538,36.5538,36.5052,36.5344,15006.0
2024-03-15 12:15:00,37.56,37.6,37.54,37.58,36324.0,36.5344,36.5733,36.5149,36.5538,36324.0
2024-03-15 12:20:00,37.58,37.62,37.58,37.61,28562.0,36.5538,36.5928,36.5538,36.583,28562.0
2024-03-15 12:25:00,37.62,37.64,37.6,37.62,50916.0,36.5928,36.6122,36.5733,36.5928,50916.0
2024-03-15 12:30:00,37.63,37.7,37.63,37.63,53778.0,36.6025,36.6706,36.6025,36.6025,53778.0
2024-03-15 12:35:00,37.62,37.65,37.6,37.63,37070.0,36.5928,36.6219,36.5733,36.6025,37070.0
2024-03-15 12:40:00,37.64,37.65,37.6,37.6,14464.0,36.6122,36.6219,36.5733,36.5733,14464.0
2024-03-15 12:45:00,37.61,37.64,37.6,37.6,28270.0,36.583,36.6122,36.5733,36.5733,28270.0
2024-03-15 12:50:00,37.61,37.62,37.56,37.61,93596.0,36.583,36.5928,36.5344,36.583,93596.0
2024-03-15 12:55:00,37.6,37.6,37.53,37.54,222588.0,36.5733,36.5733,36.5052,36.5149,222588.0
2024-03-15 13:00:00,37.54,37.55,37.52,37.54,51652.0,36.5149,36.5247,36.4955,36.5149,51652.0
2024-03-15 13:05:00,37.53,37.58,37.53,37.57,24658.0,36.5052,36.5538,36.5052,36.5441,24658.0
2024-03-15 13:10:00,37.57,37.59,37.56,37.56,48514.0,36.5441,36.5636,36.5344,36.5344,48514.0
2024-03-15 13:15:00,37.56,37.57,37.55,37.56,20696.0,36.5344,36.5441,36.5247,36.5344,20696.0
2024-03-15 13:20:00,37.56,37.61,37.56,37.6,78234.0,36.5344,36.583,36.5344,36.5733,78234.0
2024-03-15 13:25:00,37.6,37.6,37.56,37.6,35960.0,36.5733,36.5733,36.5344,36.5733,35960.0
2024-03-15 13:30:00,37.6,37.65,37.59,37.63,34326.0,36.5733,36.6219,36.5636,36.6025,34326.0
2024-03-15 13:35:00,37.63,37.63,37.57,37.6,18516.0,36.6025,36.6025,36.5441,36.5733,18516.0
2024-03-15 13:40:00,37.59,37.62,37.59,37.59,18164.0,36.5636,36.5928,36.5636,36.5636,18164.0
2024-03-15 13:45:00,37.6,37.62,37.59,37.6,14480.0,36.5733,36.5928,36.5636,36.5733,14480.0
2024-03-15 13:50:00,37.6,37.68,37.6,37.68,16422.0,36.5733,36.6511,36.5733,36.6511,16422.0
2024-03-15 13:55:00,37.68,37.7,37.67,37.68,28228.0,36.6511,36.6706,36.6414,36.6511,28228.0
2024-03-15 14:00:00,37.68,37.68,37.66,37.68,21048.0,36.6511,36.6511,36.6317,36.6511,21048.0
2024-03-15 14:05:00,37.69,37.69,37.62,37.63,26578.0,36.6608,36.6608,36.5928,36.6025,26578.0
2024-03-15 14:10:00,37.63,37.65,37.62,37.63,24158.0,36.6025,36.6219,36.5928,36.6025,24158.0
2024-03-15 14:15:00,37.63,37.63,37.6,37.63,17504.0,36.6025,36.6025,36.5733,36.6025,17504.0
2024-03-15 14:20:00,37.63,37.65,37.6,37.61,22092.0,36.6025,36.6219,36.5733,36.583,22092.0
2024-03-15 14:25:00,37.62,37.63,37.6,37.62,15024.0,36.5928,36.6025,36.5733,36.5928,15024.0
2024-03-15 14:30:00,37.62,37.62,37.59,37.6,26744.0,36.5928,36.5928,36.5636,36.5733,26744.0
2024-03-15 14:35:00,37.6,37.64,37.59,37.63,12704.0,36.5733,36.6122,36.5636,36.6025,12704.0
2024-03-15 14:40:00,37.63,37.68,37.6,37.65,21990.0,36.6025,36.6511,36.5733,36.6219,21990.0
2024-03-15 14:45:00,37.65,37.65,37.6,37.61,17762.0,36.6219,36.6219,36.5733,36.583,17762.0
2024-03-15 14:50:00,37.62,37.63,37.6,37.63,27298.0,36.5928,36.6025,36.5733,36.6025,27298.0
2024-03-15 14:55:00,37.63,37.65,37.62,37.63,19394.0,36.6025,36.6219,36.5928,36.6025,19394.0
2024-03-15 15:00:00,37.62,37.67,37.6,37.67,13172.0,36.5928,36.6414,36.5733,36.6414,13172.0
2024-03-15 15:05:00,37.67,37.67,37.63,37.63,22312.0,36.6414,36.6414,36.6025,36.6025,22312.0
2024-03-15 15:10:00,37.64,37.68,37.63,37.67,16516.0,36.6122,36.6511,36.6025,36.6414,16516.0
2024-03-15 15:15:00,37.68,37.68,37.63,37.64,16408.0,36.6511,36.6511,36.6025,36.6122,16408.0
2024-03-15 15:20:00,37.65,37.65,37.6,37.61,28310.0,36.6219,36.6219,36.5733,36.583,28310.0
2024-03-15 15:25:00,37.61,37.65,37.6,37.62,44224.0,36.583,36.6219,36.5733,36.5928,44224.0
2024-03-15 15:30:00,37.62,37.62,37.56,37.57,31032.0,36.5928,36.5928,36.5344,36.5441,31032.0
2024-03-15 15:35:00,37.57,37.6,37.55,37.55,22102.0,36.5441,36.5733,36.5247,36.5247,22102.0
2024-03-15 15:40:00,37.56,37.57,37.54,37.55,39442.0,36.5344,36.5441,36.5149,36.5247,39442.0
2024-03-15 15:45:00,37.55,37.59,37.55,37.58,41506.0,36.5247,36.5636,36.5247,36.5538,41506.0
2024-03-15 15:50:00,37.58,37.62,37.52,37.57,275658.0,36.5538,36.5928,36.4955,36.5441,275658.0
2024-03-15 15:55:00,37.57,37.57,37.51,37.53,501058.0,36.5441,36.5441,36.4858,36.5052,501058.0
2024-03-18 09:30:00,37.87,37.98,37.85,37.97,150626.0,36.8359,36.9429,36.8165,36.9332,150626.0
2024-03-18 09:35:00,37.97,38.06,37.97,37.99,53906.0,36.9332,37.0207,36.9332,36.9527,53906.0
2024-03-18 09:40:00,37.97,38.04,37.96,38.01,43970.0,36.9332,37.0013,36.9235,36.9721,43970.0
2024-03-18 09:45:00,38.01,38.19,37.99,38.16,230862.0,36.9721,37.1472,36.9527,37.118,230862.0
2024-03-18 09:50:00,38.15,38.19,38.09,38.14,227312.0,37.1083,37.1472,37.0499,37.0986,227312.0
2024-03-18 09:55:00,38.14,38.2,38.12,38.19,41434.0,37.0986,37.1569,37.0791,37.1472,41434.0
2024-03-18 10:00:00,38.2,38.22,38.15,38.22,55132.0,37.1569,37.1764,37.1083,37.1764,55132.0
2024-03-18 10:05:00,38.22,38.26,38.19,38.23,55694.0,37.1764,37.2153,37.1472,37.1861,55694.0
2024-03-18 10:10:00,38.23,38.28,38.21,38.28,56146.0,37.1861,37.2347,37.1666,37.2347,56146.0
2024-03-18 10:15:00,38.28,38.36,38.28,38.36,125990.0,37.2347,37.3125,37.2347,37.3125,125990.0
2024-03-18 10:20:00,38.36,38.37,38.12,38.15,125524.0,37.3125,37.3223,37.0791,37.1083,125524.0
2024-03-18 10:25:00,38.15,38.27,38.14,38.2,86952.0,37.1083,37.225,37.0986,37.1569,86952.0
2024-03-18 10:30:00,38.21,38.21,38.13,38.14,41988.0,37.1666,37.1666,37.0888,37.0986,41988.0
2024-03-18 10:35:00,38.14,38.2,38.12,38.19,30438.0,37.0986,37.1569,37.0791,37.1472,30438.0
2024-03-18 10:40:00,38.19,38.19,38.13,38.14,25520.0,37.1472,37.1472,37.0888,37.0986,25520.0
2024-03-18 10:45:00,38.13,38.19,38.12,38.18,31652.0,37.0888,37.1472,37.0791,37.1375,31652.0
2024-03-18 10:50:00,38.18,38.18,38.13,38.16,30400.0,37.1375,37.1375,37.0888,37.118,30400.0
2024-03-18 10:55:00,38.15,38.16,38.07,38.08,42042.0,37.1083,37.118,37.0305,37.0402,42042.0
2024-03-18 11:00:00,38.08,38.14,38.07,38.11,59430.0,37.0402,37.0986,37.0305,37.0694,59430.0
2024-03-18 11:05:00,38.12,38.14,38.08,38.09,15280.0,37.0791,37.0986,37.0402,37.0499,15280.0
2024-03-18 11:10:00,38.09,38.09,37.97,38.01,47812.0,37.0499,37.0499,36.9332,36.9721,47812.0
2024-03-18 11:15:00,37.99,38.01,37.97,37.99,19980.0,36.9527,36.9721,36.9332,36.9527,19980.0
2024-03-18 11:20:00,38.01,38.01,37.96,37.96,29938.0,36.9721,36.9721,36.9235,36.9235,29938.0
2024-03-18 11:25:00,37.96,37.97,37.94,37.97,20812.0,36.9235,36.9332,36.904,36.9332,20812.0
2024-03-18 11:30:00,37.97,37.99,37.95,37.97,29630.0,36.9332,36.9527,36.9137,36.9332,29630.0
2024-03-18 11:35:00,37.98,37.99,37.95,37.97,23164.0,36.9429,36.9527,36.9137,36.9332,23164.0
2024-03-18 11:40:00,37.97,37.99,37.94,37.99,16820.0,36.9332,36.9527,36.904,36.9527,16820.0
2024-03-18 11:45:00,37.99,37.99,37.97,37.98,15162.0,36.9527,36.9527,36.9332,36.9429,15162.0
2024-03-18 11:50:00,37.98,37.98,37.9,37.91,30660.0,36.9429,36.9429,36.8651,36.8748,30660.0
2024-03-18 11:55:00,37.9,37.92,37.88,37.92,33314.0,36.8651,36.8846,36.8457,36.8846,33314.0
2024-03-18 12:00:00,37.92,37.92,37.83,37.84,21628.0,36.8846,36.8846,36.797,36.8067,21628.0
2024-03-18 12:05:00,37.84,37.84,37.81,37.84,33516.0,36.8067,36.8067,36.7776,36.8067,33516.0
2024-03-18 12:10:00,37.83,37.83,37.8,37.83,28936.0,36.797,36.797,36.7678,36.797,28936.0
2024-03-18 12:15:00,37.83,37.83,37.8,37.83,47386.0,36.797,36.797,36.7678,36.797,47386.0
2024-03-18 12:20:00,37.83,37.84,37.8,37.84,60402.0,36.797,36.8067,36.7678,36.8067,60402.0
2024-03-18 12:25:00,37.84,37.88,37.83,37.88,30400.0,36.8067,36.8457,36.797,36.8457,30400.0
2024-03-18 12:30:00,37.88,37.9,37.87,37.9,17556.0,36.8457,36.8651,36.8359,36.8651,17556.0
2024-03-18 12:35:00,37.9,37.9,37.83,37.83,26976.0,36.8651,36.8651,36.797,36.797,26976.0
2024-03-18 12:40:00,37.83,37.86,37.83,37.85,24374.0,36.797,36.8262,36.797,36.8165,24374.0
2024-03-18 12:45:00,37.85,37.85,37.83,37.83,9992.0,36.8165,36.8165,36.797,36.797,9992.0
2024-03-18 12:50:00,37.83,37.84,37.8,37.84,45268.0,36.797,36.8067,36.7678,36.8067,45268.0
2024-03-18 12:55:00,37.84,37.87,37.83,37.85,18816.0,36.8067,36.8359,36.797,36.8165,18816.0
2024-03-18 13:00:00,37.85,37.93,37.85,37.91,16246.0,36.8165,36.8943,36.8165,36.8748,16246.0
2024-03-18 13:05:00,37.92,37.95,37.91,37.94,21474.0,36.8846,36.9137,36.8748,36.904,21474.0
2024-03-18 13:10:00,37.94,37.97,37.93,37.97,8312.0,36.904,36.9332,36.8943,36.9332,8312.0
2024-03-18 13:15:00,37.97,37.97,37.9,37.9,29630.0,36.9332,36.9332,36.8651,36.8651,29630.0
2024-03-18 13:20:00,37.9,37.95,37.9,37.95,18146.0,36.8651,36.9137,36.8651,36.9137,18146.0
2024-03-18 13:25:00,37.95,37.97,37.95,37.96,8224.0,36.9137,36.9332,36.9137,36.9235,8224.0
2024-03-18 13:30:00,37.96,37.96,37.9,37.92,27904.0,36.9235,36.9235,36.8651,36.8846,27904.0
2024-03-18 13:35:00,37.92,37.92,37.85,37.86,45836.0,36.8846,36.8846,36.8165,36.8262,45836.0
2024-03-18 13:40:00,37.85,37.88,37.85,37.88,18400.0,36.8165,36.8457,36.8165,36.8457,18400.0
2024-03-18 13:45:00,37.88,37.88,37.86,37.87,17780.0,36.8457,36.8457,36.8262,36.8359,17780.0
2024-03-18 13:50:00,37.88,37.88,37.87,37.87,21170.0,36.8457,36.8457,36.8359,36.8359,21170.0
2024-03-18 13:55:00,37.87,37.91,37.87,37.91,23330.0,36.8359,36.8748,36.8359,36.8748,23330.0
2024-03-18 14:00:00,37.91,37.91,37.9,37.91,20556.0,36.8748,36.8748,36.8651,36.8748,20556.0
2024-03-18 14:05:00,37.91,37.92,37.88,37.91,41098.0,36.8748,36.8846,36.8457,36.8748,41098.0
2024-03-18 14:10:00,37.91,37.91,37.88,37.89,24726.0,36.8748,36.8748,36.8457,36.8554,24726.0
2024-03-18 14:15:00,37.9,37.93,37.89,37.92,17860.0,36.8651,36.8943,36.8554,36.8846,17860.0
2024-03-18 14:20:00,37.92,37.93,37.9,37.93,29528.0,36.8846,36.8943,36.8651,36.8943,29528.0
2024-03-18 14:25:00,37.93,37.96,37.93,37.95,15216.0,36.8943,36.9235,36.8943,36.9137,15216.0
2024-03-18 14:30:00,37.95,37.96,37.94,37.95,22270.0,36.9137,36.9235,36.904,36.9137,22270.0
2024-03-18 14:35:00,37.95,37.97,37.94,37.96,22504.0,36.9137,36.9332,36.904,36.9235,22504.0
2024-03-18 14:40:00,37.96,37.96,37.88,37.9,41216.0,36.9235,36.9235,36.8457,36.8651,41216.0
2024-03-18 14:45:00,37.89,37.92,37.88,37.92,38596.0,36.8554,36.8846,36.8457,36.8846,38596.0
2024-03-18 14:50:00,37.92,37.94,37.92,37.94,36076.0,36.8846,36.904,36.8846,36.904,36076.0
2024-03-18 14:55:00,37.93,37.94,37.9,37.9,29340.0,36.8943,36.904,36.8651,36.8651,29340.0
2024-03-18 15:00:00,37.89,37.92,37.88,37.91,22840.0,36.8554,36.8846,36.8457,36.8748,22840.0
2024-03-18 15:05:00,37.91,37.96,37.9,37.95,21546.0,36.8748,36.9235,36.8651,36.9137,21546.0
2024-03-18 15:10:00,37.95,37.97,37.94,37.95,21936.0,36.9137,36.9332,36.904,36.9137,21936.0
2024-03-18 15:15:00,37.95,37.97,37.93,37.95,20510.0,36.9137,36.9332,36.8943,36.9137,20510.0
2024-03-18 15:20:00,37.94,37.96,37.91,37.91,55646.0,36.904,36.9235,36.8748,36.8748,55646.0
2024-03-18 15:25:00,37.91,37.91,37.88,37.91,36924.0,36.8748,36.8748,36.8457,36.8748,36924.0
2024-03-18 15:30:00,37.9,37.95,37.9,37.91,37268.0,36.8651,36.9137,36.8651,36.8748,37268.0
2024-03-18 15:35:00,37.92,37.92,37.88,37.88,45348.0,36.8846,36.8846,36.8457,36.8457,45348.0
2024-03-18 15:40:00,37.88,37.91,37.86,37.91,53784.0,36.8457,36.8748,36.8262,36.8748,53784.0
2024-03-18 15:45:00,37.9,37.91,37.85,37.89,99172.0,36.8651,36.8748,36.8165,36.8554,99172.0
2024-03-18 15:50:00,37.88,37.88,37.81,37.84,140394.0,36.8457,36.8457,36.7776,36.8067,140394.0
2024-03-18 15:55:00,37.85,37.87,37.81,37.85,355968.0,36.8165,36.8359,36.7776,36.8165,355968.0
2024-03-19 09:30:00,37.8,37.85,37.71,37.71,109814.0,36.7678,36.8165,36.6803,36.6803,109814.0
2024-03-19 09:35:00,37.71,37.8,37.7,37.8,16448.0,36.6803,36.7678,36.6706,36.7678,16448.0
2024-03-19 09:40:00,37.8,37.96,37.8,37.93,43814.0,36.7678,36.9235,36.7678,36.8943,43814.0
2024-03-19 09:45:00,37.94,37.99,37.86,37.9,52434.0,36.904,36.9527,36.8262,36.8651,52434.0
2024-03-19 09:50:00,37.91,37.94,37.87,37.91,32010.0,36.8748,36.904,36.8359,36.8748,32010.0
2024-03-19 09:55:00,37.92,37.95,37.88,37.92,14314.0,36.8846,36.9137,36.8457,36.8846,14314.0
2024-03-19 10:00:00,37.92,37.94,37.88,37.91,38334.0,36.8846,36.904,36.8457,36.8748,38334.0
2024-03-19 10:05:00,37.91,37.91,37.84,37.88,24550.0,36.8748,36.8748,36.8067,36.8457,24550.0
2024-03-19 10:10:00,37.88,37.9,37.85,37.89,22364.0,36.8457,36.8651,36.8165,36.8554,22364.0
2024-03-19 10:15:00,37.88,37.95,37.88,37.95,28938.0,36.8457,36.9137,36.8457,36.9137,28938.0
2024-03-19 10:20:00,37.97,37.99,37.94,37.99,19290.0,36.9332,36.9527,36.904,36.9527,19290.0
2024-03-19 10:25:00,37.99,38.01,37.95,37.96,50752.0,36.9527,36.9721,36.9137,36.9235,50752.0
2024-03-19 10:30:00,37.98,38.0,37.92,37.95,30958.0,36.9429,36.9624,36.8846,36.9137,30958.0
2024-03-19 10:35:00,37.94,37.96,37.89,37.96,29784.0,36.904,36.9235,36.8554,36.9235,29784.0
2024-03-19 10:40:00,37.96,37.96,37.89,37.89,23538.0,36.9235,36.9235,36.8554,36.8554,23538.0
2024-03-19 10:45:00,37.89,37.91,37.88,37.88,21184.0,36.8554,36.8748,36.8457,36.8457,21184.0
2024-03-19 10:50:00,37.88,37.89,37.85,37.89,25002.0,36.8457,36.8554,36.8165,36.8554,25002.0
2024-03-19 10:55:00,37.89,37.91,37.88,37.88,20268.0,36.8554,36.8748,36.8457,36.8457,20268.0
2024-03-19 11:00:00,37.88,37.88,37.85,37.88,13362.0,36.8457,36.8457,36.8165,36.8457,13362.0
2024-03-19 11:05:00,37.88,37.88,37.85,37.88,13956.0,36.8457,36.8457,36.8165,36.8457,13956.0
2024-03-19 11:10:00,37.88,37.88,37.87,37.87,13530.0,36.8457,36.8457,36.8359,36.8359,13530.0
2024-03-19 11:15:00,37.87,37.88,37.84,37.84,12348.0,36.8359,36.8457,36.8067,36.8067,12348.0
2024-03-19 11:20:00,37.85,37.85,37.79,37.8,13000.0,36.8165,36.8165,36.7581,36.7678,13000.0
2024-03-19 11:25:00,37.81,37.84,37.8,37.84,13364.0,36.7776,36.8067,36.7678,36.8067,13364.0
2024-03-19 11:30:00,37.84,37.85,37.83,37.84,17978.0,36.8067,36.8165,36.797,36.8067,17978.0
2024-03-19 11:35:00,37.84,37.85,37.81,37.82,22718.0,36.8067,36.8165,36.7776,36.7873,22718.0
2024-03-19 11:40:00,37.82,37.83,37.8,37.8,11262.0,36.7873,36.797,36.7678,36.7678,11262.0
2024-03-19 11:45:00,37.8,37.85,37.8,37.85,14940.0,36.7678,36.8165,36.7678,36.8165,14940.0
2024-03-19 11:50:00,37.85,37.86,37.85,37.85,11088.0,36.8165,36.8262,36.8165,36.8165,11088.0
2024-03-19 11:55:00,37.86,37.88,37.85,37.88,14628.0,36.8262,36.8457,36.8165,36.8457,14628.0
2024-03-19 12:00:00,37.88,37.92,37.88,37.91,18736.0,36.8457,36.8846,36.8457,36.8748,18736.0
2024-03-19 12:05:00,37.91,37.91,37.88,37.89,12708.0,36.8748,36.8748,36.8457,36.8554,12708.0
2024-03-19 12:10:00,37.89,37.9,37.85,37.88,20334.0,36.8554,36.8651,36.8165,36.8457,20334.0
2024-03-19 12:15:00,37.88,37.95,37.88,37.94,36154.0,36.8457,36.9137,36.8457,36.904,36154.0
2024-03-19 12:20:00,37.94,37.98,37.93,37.98,21298.0,36.904,36.9429,36.8943,36.9429,21298.0
2024-03-19 12:25:00,37.98,37.99,37.96,37.98,14224.0,36.9429,36.9527,36.9235,36.9429,14224.0
2024-03-19 12:30:00,37.98,38.03,37.98,38.01,32166.0,36.9429,36.9916,36.9429,36.9721,32166.0
2024-03-19 12:35:00,38.01,38.05,38.0,38.01,60054.0,36.9721,37.011,36.9624,36.9721,60054.0
2024-03-19 12:40:00,38.01,38.02,37.98,38.01,38322.0,36.9721,36.9818,36.9429,36.9721,38322.0
2024-03-19 12:45:00,38.01,38.01,37.98,38.0,24386.0,36.9721,36.9721,36.9429,36.9624,24386.0
2024-03-19 12:50:00,38.01,38.02,38.0,38.01,19182.0,36.9721,36.9818,36.9624,36.9721,19182.0
2024-03-19 12:55:00,38.01,38.02,38.01,38.02,14490.0,36.9721,36.9818,36.9721,36.9818,14490.0
2024-03-19 13:00:00,38.02,38.08,38.01,38.02,71258.0,36.9818,37.0402,36.9721,36.9818,71258.0
2024-03-19 13:05:00,38.02,38.03,38.01,38.02,26808.0,36.9818,36.9916,36.9721,36.9818,26808.0
2024-03-19 13:10:00,38.02,38.05,38.02,38.05,15322.0,36.9818,37.011,36.9818,37.011,15322.0
2024-03-19 13:15:00,38.05,38.05,38.03,38.05,19088.0,37.011,37.011,36.9916,37.011,19088.0
2024-03-19 13:20:00,38.05,38.06,38.04,38.06,23902.0,37.011,37.0207,37.0013,37.0207,23902.0
2024-03-19 13:25:00,38.06,38.09,38.05,38.06,30614.0,37.0207,37.0499,37.011,37.0207,30614.0
2024-03-19 13:30:00,38.06,38.09,38.06,38.07,17732.0,37.0207,37.0499,37.0207,37.0305,17732.0
2024-03-19 13:35:00,38.07,38.07,38.02,38.02,15664.0,37.0305,37.0305,36.9818,36.9818,15664.0
2024-03-19 13:40:00,38.02,38.03,38.02,38.02,17192.0,36.9818,36.9916,36.9818,36.9818,17192.0
2024-03-19 13:45:00,38.02,38.05,38.02,38.05,18486.0,36.9818,37.011,36.9818,37.011,18486.0
2024-03-19 13:50:00,38.05,38.05,38.02,38.03,23630.0,37.011,37.011,36.9818,36.9916,23630.0
2024-03-19 13:55:00,38.04,38.05,38.03,38.03,15754.0,37.0013,37.011,36.9916,36.9916,15754.0
2024-03-19 14:00:00,38.03,38.04,38.02,38.04,17004.0,36.9916,37.0013,36.9818,37.0013,17004.0
2024-03-19 14:05:00,38.04,38.06,38.02,38.03,24570.0,37.0013,37.0207,36.9818,36.9916,24570.0
2024-03-19 14:10:00,38.03,38.06,38.03,38.03,16476.0,36.9916,37.0207,36.9916,36.9916,16476.0
2024-03-19 14:15:00,38.04,38.07,38.04,38.07,24176.0,37.0013,37.0305,37.0013,37.0305,24176.0
2024-03-19 14:20:00,38.07,38.09,38.07,38.08,18532.0,37.0305,37.0499,37.0305,37.0402,18532.0
2024-03-19 14:25:00,38.07,38.1,38.07,38.1,21708.0,37.0305,37.0596,37.0305,37.0596,21708.0
2024-03-19 14:30:00,38.1,38.12,38.09,38.12,21242.0,37.0596,37.0791,37.0499,37.0791,21242.0
2024-03-19 14:35:00,38.12,38.13,38.09,38.1,28054.0,37.0791,37.0888,37.0499,37.0596,28054.0
2024-03-19 14:40:00,38.11,38.12,38.1,38.1,21582.0,37.0694,37.0791,37.0596,37.0596,21582.0
2024-03-19 14:45:00,38.1,38.12,38.07,38.08,60676.0,37.0596,37.0791,37.0305,37.0402,60676.0
2024-03-19 14:50:00,38.07,38.07,38.05,38.06,37660.0,37.0305,37.0305,37.011,37.0207,37660.0
2024-03-19 14:55:00,38.07,38.1,38.05,38.09,56102.0,37.0305,37.0596,37.011,37.0499,56102.0
2024-03-19 15:00:00,38.09,38.1,38.05,38.05,41000.0,37.0499,37.0596,37.011,37.011,41000.0
2024-03-19 15:05:00,38.05,38.05,38.02,38.03,31420.0,37.011,37.011,36.9818,36.9916,31420.0
2024-03-19 15:10:00,38.03,38.05,38.02,38.04,47762.0,36.9916,37.011,36.9818,37.0013,47762.0
2024-03-19 15:15:00,38.04,38.05,38.01,38.05,44366.0,37.0013,37.011,36.9721,37.011,44366.0
2024-03-19 15:20:00,38.05,38.1,38.05,38.09,77364.0,37.011,37.0596,37.011,37.0499,77364.0
2024-03-19 15:25:00,38.09,38.1,38.06,38.08,39032.0,37.0499,37.0596,37.0207,37.0402,39032.0
2024-03-19 15:30:00,38.08,38.12,38.06,38.11,42670.0,37.0402,37.0791,37.0207,37.0694,42670.0
2024-03-19 15:35:00,38.11,38.12,38.08,38.09,41060.0,37.0694,37.0791,37.0402,37.0499,41060.0
2024-03-19 15:40:00,38.09,38.12,38.08,38.12,67578.0,37.0499,37.0791,37.0402,37.0791,67578.0
2024-03-19 15:45:00,38.12,38.14,38.1,38.13,84138.0,37.0791,37.0986,37.0596,37.0888,84138.0
2024-03-19 15:50:00,38.13,38.16,38.1,38.13,216800.0,37.0888,37.118,37.0596,37.0888,216800.0
2024-03-19 15:55:00,38.12,38.13,38.08,38.11,393482.0,37.0791,37.0888,37.0402,37.0694,393482.0
2024-03-20 09:30:00,38.22,38.24,37.99,38.06,100826.0,37.1764,37.1958,36.9527,37.0207,100826.0
2024-03-20 09:35:00,38.08,38.16,38.08,38.14,24158.0,37.0402,37.118,37.0402,37.0986,24158.0
2024-03-20 09:40:00,38.15,38.23,38.1,38.21,61098.0,37.1083,37.1861,37.0596,37.1666,61098.0
2024-03-20 09:45:00,38.21,38.21,38.15,38.16,33580.0,37.1666,37.1666,37.1083,37.118,33580.0
2024-03-20 09:50:00,38.15,38.19,38.1,38.14,41478.0,37.1083,37.1472,37.0596,37.0986,41478.0
2024-03-20 09:55:00,38.14,38.15,38.11,38.15,21852.0,37.0986,37.1083,37.0694,37.1083,21852.0
2024-03-20 10:00:00,38.16,38.22,38.13,38.19,75268.0,37.118,37.1764,37.0888,37.1472,75268.0
2024-03-20 10:05:00,38.18,38.23,38.18,38.21,22458.0,37.1375,37.1861,37.1375,37.1666,22458.0
2024-03-20 10:10:00,38.21,38.27,38.19,38.27,52166.0,37.1666,37.225,37.1472,37.225,52166.0
2024-03-20 10:15:00,38.27,38.31,38.25,38.28,198222.0,37.225,37.2639,37.2056,37.2347,198222.0
2024-03-20 10:20:00,38.28,38.37,38.27,38.34,93202.0,37.2347,37.3223,37.225,37.2931,93202.0
2024-03-20 10:25:00,38.33,38.4,38.33,38.4,19218.0,37.2834,37.3515,37.2834,37.3515,19218.0
2024-03-20 10:30:00,38.4,38.43,38.36,38.39,58472.0,37.3515,37.3806,37.3125,37.3417,58472.0
2024-03-20 10:35:00,38.39,38.41,38.36,38.37,34428.0,37.3417,37.3612,37.3125,37.3223,34428.0
2024-03-20 10:40:00,38.37,38.47,38.36,38.46,42376.0,37.3223,37.4195,37.3125,37.4098,42376.0
2024-03-20 10:45:00,38.46,38.49,38.41,38.41,152210.0,37.4098,37.439,37.3612,37.3612,152210.0
2024-03-20 10:50:00,38.41,38.43,38.39,38.42,29310.0,37.3612,37.3806,37.3417,37.3709,29310.0
2024-03-20 10:55:00,38.42,38.49,38.42,38.47,84558.0,37.3709,37.439,37.3709,37.4195,84558.0
2024-03-20 11:00:00,38.47,38.48,38.43,38.47,56316.0,37.4195,37.4293,37.3806,37.4195,56316.0
2024-03-20 11:05:00,38.47,38.5,38.46,38.49,34954.0,37.4195,37.4487,37.4098,37.439,34954.0
2024-03-20 11:10:00,38.49,38.57,38.49,38.57,66822.0,37.439,37.5168,37.439,37.5168,66822.0
2024-03-20 11:15:00,38.56,38.61,38.55,38.6,34408.0,37.5071,37.5557,37.4974,37.546,34408.0
2024-03-20 11:20:00,38.6,38.6,38.52,38.52,125762.0,37.546,37.546,37.4682,37.4682,125762.0
2024-03-20 11:25:00,38.52,38.54,38.51,38.54,73344.0,37.4682,37.4876,37.4585,37.4876,73344.0
2024-03-20 11:30:00,38.54,38.55,38.5,38.51,37278.0,37.4876,37.4974,37.4487,37.4585,37278.0
2024-03-20 11:35:00,38.52,38.53,38.47,38.48,48300.0,37.4682,37.4779,37.4195,37.4293,48300.0
2024-03-20 11:40:00,38.48,38.49,38.47,38.48,19704.0,37.4293,37.439,37.4195,37.4293,19704.0
2024-03-20 11:45:00,38.48,38.5,38.41,38.42,48372.0,37.4293,37.4487,37.3612,37.3709,48372.0
2024-03-20 11:50:00,38.41,38.45,38.4,38.43,26734.0,37.3612,37.4001,37.3515,37.3806,26734.0
2024-03-20 11:55:00,38.43,38.44,38.39,38.41,36250.0,37.3806,37.3904,37.3417,37.3612,36250.0
2024-03-20 12:00:00,38.41,38.44,38.39,38.44,42824.0,37.3612,37.3904,37.3417,37.3904,42824.0
2024-03-20 12:05:00,38.44,38.44,38.39,38.42,27812.0,37.3904,37.3904,37.3417,37.3709,27812.0
2024-03-20 12:10:00,38.42,38.46,38.42,38.44,28650.0,37.3709,37.4098,37.3709,37.3904,28650.0
2024-03-20 12:15:00,38.45,38.46,38.42,38.44,42906.0,37.4001,37.4098,37.3709,37.3904,42906.0
2024-03-20 12:20:00,38.44,38.47,38.43,38.46,26184.0,37.3904,37.4195,37.3806,37.4098,26184.0
2024-03-20 12:25:00,38.46,38.48,38.43,38.45,46234.0,37.4098,37.4293,37.3806,37.4001,46234.0
2024-03-20 12:30:00,38.45,38.45,38.41,38.44,22106.0,37.4001,37.4001,37.3612,37.3904,22106.0
2024-03-20 12:35:00,38.44,38.47,38.43,38.45,20102.0,37.3904,37.4195,37.3806,37.4001,20102.0
2024-03-20 12:40:00,38.45,38.47,38.45,38.46,20244.0,37.4001,37.4195,37.4001,37.4098,20244.0
2024-03-20 12:45:00,38.47,38.51,38.47,38.5,27746.0,37.4195,37.4585,37.4195,37.4487,27746.0
2024-03-20 12:50:00,38.5,38.52,38.49,38.49,27200.0,37.4487,37.4682,37.439,37.439,27200.0
2024-03-20 12:55:00,38.49,38.52,38.49,38.51,20588.0,37.439,37.4682,37.439,37.4585,20588.0
2024-03-20 13:00:00,38.51,38.51,38.47,38.48,15074.0,37.4585,37.4585,37.4195,37.4293,15074.0
2024-03-20 13:05:00,38.48,38.49,38.42,38.42,24478.0,37.4293,37.439,37.3709,37.3709,24478.0
2024-03-20 13:10:00,38.41,38.42,38.39,38.39,10440.0,37.3612,37.3709,37.3417,37.3417,10440.0
2024-03-20 13:15:00,38.4,38.44,38.39,38.43,15804.0,37.3515,37.3904,37.3417,37.3806,15804.0
2024-03-20 13:20:00,38.43,38.43,38.4,38.4,15550.0,37.3806,37.3806,37.3515,37.3515,15550.0
2024-03-20 13:25:00,38.4,38.43,38.4,38.42,12384.0,37.3515,37.3806,37.3515,37.3709,12384.0
2024-03-20 13:30:00,38.41,38.44,38.4,38.44,26078.0,37.3612,37.3904,37.3515,37.3904,26078.0
2024-03-20 13:35:00,38.44,38.45,38.39,38.39,41448.0,37.3904,37.4001,37.3417,37.3417,41448.0
2024-03-20 13:40:00,38.39,38.41,38.37,38.41,22898.0,37.3417,37.3612,37.3223,37.3612,22898.0
2024-03-20 13:45:00,38.41,38.42,38.37,38.42,25346.0,37.3612,37.3709,37.3223,37.3709,25346.0
2024-03-20 13:50:00,38.42,38.47,38.42,38.45,28986.0,37.3709,37.4195,37.3709,37.4001,28986.0
2024-03-20 13:55:00,38.45,38.45,38.43,38.45,19116.0,37.4001,37.4001,37.3806,37.4001,19116.0
2024-03-20 14:00:00,38.45,38.59,38.45,38.55,111466.0,37.4001,37.5363,37.4001,37.4974,111466.0
2024-03-20 14:05:00,38.56,38.62,38.47,38.49,48400.0,37.5071,37.5654,37.4195,37.439,48400.0
2024-03-20 14:10:00,38.49,38.54,38.49,38.5,26912.0,37.439,37.4876,37.439,37.4487,26912.0
2024-03-20 14:15:00,38.51,38.51,38.45,38.47,27010.0,37.4585,37.4585,37.4001,37.4195,27010.0
2024-03-20 14:20:00,38.46,38.49,38.43,38.45,28156.0,37.4098,37.439,37.3806,37.4001,28156.0
2024-03-20 14:25:00,38.45,38.52,38.45,38.51,29588.0,37.4001,37.4682,37.4001,37.4585,29588.0
2024-03-20 14:30:00,38.52,38.54,38.36,38.36,78004.0,37.4682,37.4876,37.3125,37.3125,78004.0
2024-03-20 14:35:00,38.35,38.49,38.35,38.49,64922.0,37.3028,37.439,37.3028,37.439,64922.0
2024-03-20 14:40:00,38.51,38.55,38.46,38.51,41622.0,37.4585,37.4974,37.4098,37.4585,41622.0
2024-03-20 14:45:00,38.53,38.65,38.53,38.65,38240.0,37.4779,37.5946,37.4779,37.5946,38240.0
2024-03-20 14:50:00,38.63,38.64,38.57,38.58,38976.0,37.5752,37.5849,37.5168,37.5265,38976.0
2024-03-20 14:55:00,38.59,38.66,38.57,38.65,131012.0,37.5363,37.6044,37.5168,37.5946,131012.0
2024-03-20 15:00:00,38.66,38.7,38.65,38.69,64010.0,37.6044,37.6433,37.5946,37.6335,64010.0
2024-03-20 15:05:00,38.7,38.75,38.7,38.74,43856.0,37.6433,37.6919,37.6433,37.6822,43856.0
2024-03-20 15:10:00,38.74,38.77,38.65,38.66,61636.0,37.6822,37.7114,37.5946,37.6044,61636.0
2024-03-20 15:15:00,38.65,38.76,38.64,38.75,70722.0,37.5946,37.7016,37.5849,37.6919,70722.0
2024-03-20 15:20:00,38.76,38.77,38.71,38.76,57512.0,37.7016,37.7114,37.653,37.7016,57512.0
2024-03-20 15:25:00,38.76,38.81,38.74,38.81,54900.0,37.7016,37.7503,37.6822,37.7503,54900.0
2024-03-20 15:30:00,38.81,38.82,38.77,38.77,54258.0,37.7503,37.76,37.7114,37.7114,54258.0
2024-03-20 15:35:00,38.77,38.85,38.76,38.82,115960.0,37.7114,37.7892,37.7016,37.76,115960.0
2024-03-20 15:40:00,38.82,38.82,38.74,38.77,78148.0,37.76,37.76,37.6822,37.7114,78148.0
2024-03-20 15:45:00,38.76,38.79,38.74,38.74,73838.0,37.7016,37.7308,37.6822,37.6822,73838.0
2024-03-20 15:50:00,38.74,38.85,38.71,38.8,201488.0,37.6822,37.7892,37.653,37.7405,201488.0
2024-03-20 15:55:00,38.8,38.87,38.79,38.84,440064.0,37.7405,37.8086,37.7308,37.7794,440064.0
2024-03-21 09:30:00,38.8,39.02,38.8,38.95,149166.0,37.7405,37.9545,37.7405,37.8864,149166.0
2024-03-21 09:35:00,38.95,38.95,38.9,38.92,35636.0,37.8864,37.8864,37.8378,37.8573,35636.0
2024-03-21 09:40:00,38.93,39.02,38.92,38.99,51248.0,37.867,37.9545,37.8573,37.9253,51248.0
2024-03-21 09:45:00,38.99,39.02,38.9,38.91,73274.0,37.9253,37.9545,37.8378,37.8475,73274.0
2024-03-21 09:50:00,38.92,38.97,38.86,38.96,45346.0,37.8573,37.9059,37.7989,37.8962,45346.0
2024-03-21 09:55:00,38.98,39.08,38.98,39.08,25006.0,37.9156,38.0129,37.9156,38.0129,25006.0
2024-03-21 10:00:00,39.08,39.08,38.99,39.02,28258.0,38.0129,38.0129,37.9253,37.9545,28258.0
2024-03-21 10:05:00,39.02,39.04,38.96,39.02,39650.0,37.9545,37.974,37.8962,37.9545,39650.0
2024-03-21 10:10:00,39.03,39.05,38.99,39.04,29976.0,37.9643,37.9837,37.9253,37.974,29976.0
2024-03-21 10:15:00,39.05,39.07,39.04,39.06,15814.0,37.9837,38.0032,37.974,37.9934,15814.0
2024-03-21 10:20:00,39.06,39.13,39.06,39.08,28128.0,37.9934,38.0615,37.9934,38.0129,28128.0
2024-03-21 10:25:00,39.08,39.13,39.08,39.1,35036.0,38.0129,38.0615,38.0129,38.0323,35036.0
2024-03-21 10:30:00,39.1,39.16,39.07,39.15,40320.0,38.0323,38.0907,38.0032,38.081,40320.0
2024-03-21 10:35:00,39.15,39.21,39.13,39.14,79284.0,38.081,38.1393,38.0615,38.0712,79284.0
2024-03-21 10:40:00,39.15,39.24,39.13,39.23,26020.0,38.081,38.1685,38.0615,38.1588,26020.0
2024-03-21 10:45:00,39.23,39.29,39.23,39.25,36634.0,38.1588,38.2172,38.1588,38.1782,36634.0
2024-03-21 10:50:00,39.25,39.25,39.19,39.21,32236.0,38.1782,38.1782,38.1199,38.1393,32236.0
2024-03-21 10:55:00,39.21,39.27,39.19,39.26,31738.0,38.1393,38.1977,38.1199,38.188,31738.0
2024-03-21 11:00:00,39.26,39.27,39.19,39.21,22890.0,38.188,38.1977,38.1199,38.1393,22890.0
2024-03-21 11:05:00,39.21,39.24,39.21,39.24,26532.0,38.1393,38.1685,38.1393,38.1685,26532.0
2024-03-21 11:10:00,39.24,39.27,39.22,39.26,26578.0,38.1685,38.1977,38.1491,38.188,26578.0
2024-03-21 11:15:00,39.25,39.27,39.24,39.26,15982.0,38.1782,38.1977,38.1685,38.188,15982.0
2024-03-21 11:20:00,39.26,39.28,39.25,39.27,30026.0,38.188,38.2074,38.1782,38.1977,30026.0
2024-03-21 11:25:00,39.27,39.3,39.26,39.3,37536.0,38.1977,38.2269,38.188,38.2269,37536.0
2024-03-21 11:30:00,39.3,39.37,39.3,39.34,56708.0,38.2269,38.295,38.2269,38.2658,56708.0
2024-03-21 11:35:00,39.35,39.37,39.3,39.32,37500.0,38.2755,38.295,38.2269,38.2463,37500.0
2024-03-21 11:40:00,39.32,39.34,39.28,39.3,30568.0,38.2463,38.2658,38.2074,38.2269,30568.0
2024-03-21 11:45:00,39.29,39.32,39.27,39.31,29798.0,38.2172,38.2463,38.1977,38.2366,29798.0
2024-03-21 11:50:00,39.31,39.33,39.3,39.33,30030.0,38.2366,38.2561,38.2269,38.2561,30030.0
2024-03-21 11:55:00,39.33,39.4,39.32,39.38,53548.0,38.2561,38.3241,38.2463,38.3047,53548.0
2024-03-21 12:00:00,39.37,39.37,39.34,39.35,21326.0,38.295,38.295,38.2658,38.2755,21326.0
2024-03-21 12:05:00,39.35,39.37,39.34,39.35,29822.0,38.2755,38.295,38.2658,38.2755,29822.0
2024-03-21 12:10:00,39.35,39.4,39.34,39.4,36464.0,38.2755,38.3241,38.2658,38.3241,36464.0
2024-03-21 12:15:00,39.4,39.42,39.37,39.37,25248.0,38.3241,38.3436,38.295,38.295,25248.0
2024-03-21 12:20:00,39.37,39.42,39.36,39.42,95946.0,38.295,38.3436,38.2852,38.3436,95946.0
2024-03-21 12:25:00,39.42,39.43,39.38,39.41,23526.0,38.3436,38.3533,38.3047,38.3339,23526.0
2024-03-21 12:30:00,39.41,39.46,39.41,39.44,36564.0,38.3339,38.3825,38.3339,38.3631,36564.0
2024-03-21 12:35:00,39.44,39.45,39.4,39.41,36130.0,38.3631,38.3728,38.3241,38.3339,36130.0
2024-03-21 12:40:00,39.41,39.43,39.4,39.42,35632.0,38.3339,38.3533,38.3241,38.3436,35632.0
2024-03-21 12:45:00,39.42,39.44,39.41,39.43,23916.0,38.3436,38.3631,38.3339,38.3533,23916.0
2024-03-21 12:50:00,39.42,39.49,39.42,39.49,119228.0,38.3436,38.4117,38.3436,38.4117,119228.0
2024-03-21 12:55:00,39.49,39.51,39.47,39.48,32996.0,38.4117,38.4311,38.3922,38.402,32996.0
2024-03-21 13:00:00,39.48,39.48,39.43,39.44,41132.0,38.402,38.402,38.3533,38.3631,41132.0
2024-03-21 13:05:00,39.44,39.44,39.41,39.43,24076.0,38.3631,38.3631,38.3339,38.3533,24076.0
2024-03-21 13:10:00,39.43,39.44,39.38,39.42,24994.0,38.3533,38.3631,38.3047,38.3436,24994.0
2024-03-21 13:15:00,39.41,39.46,39.41,39.45,46982.0,38.3339,38.3825,38.3339,38.3728,46982.0
2024-03-21 13:20:00,39.45,39.46,39.4,39.41,31206.0,38.3728,38.3825,38.3241,38.3339,31206.0
2024-03-21 13:25:00,39.41,39.42,39.38,39.4,29902.0,38.3339,38.3436,38.3047,38.3241,29902.0
2024-03-21 13:30:00,39.4,39.46,39.4,39.45,24632.0,38.3241,38.3825,38.3241,38.3728,24632.0
2024-03-21 13:35:00,39.45,39.49,39.45,39.49,21936.0,38.3728,38.4117,38.3728,38.4117,21936.0
2024-03-21 13:40:00,39.49,39.51,39.48,39.5,18910.0,38.4117,38.4311,38.402,38.4214,18910.0
2024-03-21 13:45:00,39.51,39.51,39.45,39.48,32388.0,38.4311,38.4311,38.3728,38.402,32388.0
2024-03-21 13:50:00,39.48,39.5,39.47,39.49,34744.0,38.402,38.4214,38.3922,38.4117,34744.0
2024-03-21 13:55:00,39.5,39.51,39.48,39.49,44970.0,38.4214,38.4311,38.402,38.4117,44970.0
2024-03-21 14:00:00,39.49,39.49,39.46,39.48,45742.0,38.4117,38.4117,38.3825,38.402,45742.0
2024-03-21 14:05:00,39.48,39.48,39.44,39.47,53962.0,38.402,38.402,38.3631,38.3922,53962.0
2024-03-21 14:10:00,39.47,39.49,39.45,39.46,38192.0,38.3922,38.4117,38.3728,38.3825,38192.0
2024-03-21 14:15:00,39.47,39.51,39.46,39.5,16736.0,38.3922,38.4311,38.3825,38.4214,16736.0
2024-03-21 14:20:00,39.51,39.52,39.46,39.46,35250.0,38.4311,38.4409,38.3825,38.3825,35250.0
2024-03-21 14:25:00,39.47,39.47,39.44,39.45,32320.0,38.3922,38.3922,38.3631,38.3728,32320.0
2024-03-21 14:30:00,39.45,39.45,39.38,39.4,54284.0,38.3728,38.3728,38.3047,38.3241,54284.0
2024-03-21 14:35:00,39.4,39.4,39.33,39.33,29360.0,38.3241,38.3241,38.2561,38.2561,29360.0
2024-03-21 14:40:00,39.33,39.33,39.3,39.33,21882.0,38.2561,38.2561,38.2269,38.2561,21882.0
2024-03-21 14:45:00,39.34,39.35,39.32,39.34,22732.0,38.2658,38.2755,38.2463,38.2658,22732.0
2024-03-21 14:50:00,39.33,39.35,39.32,39.33,33844.0,38.2561,38.2755,38.2463,38.2561,33844.0
2024-03-21 14:55:00,39.34,39.37,39.33,39.35,22082.0,38.2658,38.295,38.2561,38.2755,22082.0
2024-03-21 15:00:00,39.35,39.35,39.33,39.35,25660.0,38.2755,38.2755,38.2561,38.2755,25660.0
2024-03-21 15:05:00,39.34,39.42,39.34,39.42,82310.0,38.2658,38.3436,38.2658,38.3436,82310.0
2024-03-21 15:10:00,39.42,39.42,39.38,39.38,59328.0,38.3436,38.3436,38.3047,38.3047,59328.0
2024-03-21 15:15:00,39.38,39.44,39.37,39.38,180882.0,38.3047,38.3631,38.295,38.3047,180882.0
2024-03-21 15:20:00,39.38,39.38,39.29,39.32,46170.0,38.3047,38.3047,38.2172,38.2463,46170.0
2024-03-21 15:25:00,39.32,39.34,39.27,39.28,82406.0,38.2463,38.2658,38.1977,38.2074,82406.0
2024-03-21 15:30:00,39.28,39.34,39.28,39.3,77430.0,38.2074,38.2658,38.2074,38.2269,77430.0
2024-03-21 15:35:00,39.3,39.32,39.27,39.27,43846.0,38.2269,38.2463,38.1977,38.1977,43846.0
2024-03-21 15:40:00,39.27,39.33,39.26,39.32,50770.0,38.1977,38.2561,38.188,38.2463,50770.0
2024-03-21 15:45:00,39.32,39.34,39.27,39.29,130020.0,38.2463,38.2658,38.1977,38.2172,130020.0
2024-03-21 15:50:00,39.29,39.31,39.23,39.24,164484.0,38.2172,38.2366,38.1588,38.1685,164484.0
2024-03-21 15:55:00,39.24,39.26,39.2,39.22,265942.0,38.1685,38.188,38.1296,38.1491,265942.0
2024-03-22 09:30:00,39.31,39.33,39.1,39.14,54968.0,38.2366,38.2561,38.0323,38.0712,54968.0
2024-03-22 09:35:00,39.13,39.21,39.12,39.2,35074.0,38.0615,38.1393,38.0518,38.1296,35074.0
2024-03-22 09:40:00,39.21,39.26,39.2,39.23,49476.0,38.1393,38.188,38.1296,38.1588,49476.0
2024-03-22 09:45:00,39.24,39.25,39.18,39.24,43870.0,38.1685,38.1782,38.1102,38.1685,43870.0
2024-03-22 09:50:00,39.24,39.26,39.16,39.17,31002.0,38.1685,38.188,38.0907,38.1004,31002.0
2024-03-22 09:55:00,39.17,39.17,39.08,39.08,78146.0,38.1004,38.1004,38.0129,38.0129,78146.0
2024-03-22 10:00:00,39.08,39.13,39.07,39.09,16616.0,38.0129,38.0615,38.0032,38.0226,16616.0
2024-03-22 10:05:00,39.08,39.1,39.03,39.05,35978.0,38.0129,38.0323,37.9643,37.9837,35978.0
2024-03-22 10:10:00,39.05,39.05,38.99,39.01,26066.0,37.9837,37.9837,37.9253,37.9448,26066.0
2024-03-22 10:15:00,39.01,39.07,39.01,39.07,19588.0,37.9448,38.0032,37.9448,38.0032,19588.0
2024-03-22 10:20:00,39.07,39.12,39.04,39.1,23316.0,38.0032,38.0518,37.974,38.0323,23316.0
2024-03-22 10:25:00,39.1,39.1,39.03,39.07,21226.0,38.0323,38.0323,37.9643,38.0032,21226.0
2024-03-22 10:30:00,39.07,39.07,39.05,39.06,13262.0,38.0032,38.0032,37.9837,37.9934,13262.0
2024-03-22 10:35:00,39.06,39.07,39.02,39.05,9404.0,37.9934,38.0032,37.9545,37.9837,9404.0
2024-03-22 10:40:00,39.05,39.05,38.96,38.97,152802.0,37.9837,37.9837,37.8962,37.9059,152802.0
2024-03-22 10:45:00,38.97,39.01,38.92,39.01,33816.0,37.9059,37.9448,37.8573,37.9448,33816.0
2024-03-22 10:50:00,39.0,39.03,38.99,39.02,19246.0,37.9351,37.9643,37.9253,37.9545,19246.0
2024-03-22 10:55:00,39.04,39.05,38.99,38.99,19468.0,37.974,37.9837,37.9253,37.9253,19468.0
2024-03-22 11:00:00,38.98,39.03,38.98,39.03,22766.0,37.9156,37.9643,37.9156,37.9643,22766.0
2024-03-22 11:05:00,39.04,39.04,39.02,39.03,14308.0,37.974,37.974,37.9545,37.9643,14308.0
2024-03-22 11:10:00,39.03,39.06,38.99,38.99,15054.0,37.9643,37.9934,37.9253,37.9253,15054.0
2024-03-22 11:15:00,38.99,39.01,38.99,39.01,8562.0,37.9253,37.9448,37.9253,37.9448,8562.0
2024-03-22 11:20:00,39.02,39.06,39.01,39.04,18552.0,37.9545,37.9934,37.9448,37.974,18552.0
2024-03-22 11:25:00,39.04,39.05,39.02,39.03,14046.0,37.974,37.9837,37.9545,37.9643,14046.0
2024-03-22 11:30:00,39.04,39.06,39.04,39.04,27140.0,37.974,37.9934,37.974,37.974,27140.0
2024-03-22 11:35:00,39.04,39.04,38.99,38.99,17246.0,37.974,37.974,37.9253,37.9253,17246.0
2024-03-22 11:40:00,39.0,39.05,39.0,39.04,11884.0,37.9351,37.9837,37.9351,37.974,11884.0
2024-03-22 11:45:00,39.02,39.03,39.01,39.02,10824.0,37.9545,37.9643,37.9448,37.9545,10824.0
2024-03-22 11:50:00,39.02,39.04,38.99,39.01,33698.0,37.9545,37.974,37.9253,37.9448,33698.0
2024-03-22 11:55:00,38.99,39.01,38.98,38.99,17914.0,37.9253,37.9448,37.9156,37.9253,17914.0
2024-03-22 12:00:00,38.99,39.01,38.98,39.0,31174.0,37.9253,37.9448,37.9156,37.9351,31174.0
2024-03-22 12:05:00,39.0,39.01,38.99,38.99,31616.0,37.9351,37.9448,37.9253,37.9253,31616.0
2024-03-22 12:10:00,38.99,39.01,38.99,39.01,23994.0,37.9253,37.9448,37.9253,37.9448,23994.0
2024-03-22 12:15:00,39.01,39.06,39.0,39.04,29598.0,37.9448,37.9934,37.9351,37.974,29598.0
2024-03-22 12:20:00,39.05,39.06,39.04,39.05,21584.0,37.9837,37.9934,37.974,37.9837,21584.0
2024-03-22 12:25:00,39.06,39.06,39.02,39.03,11550.0,37.9934,37.9934,37.9545,37.9643,11550.0
2024-03-22 12:30:00,39.04,39.05,39.02,39.03,10836.0,37.974,37.9837,37.9545,37.9643,10836.0
2024-03-22 12:35:00,39.04,39.04,39.01,39.02,8722.0,37.974,37.974,37.9448,37.9545,8722.0
2024-03-22 12:40:00,39.03,39.05,39.02,39.02,18916.0,37.9643,37.9837,37.9545,37.9545,18916.0
2024-03-22 12:45:00,39.02,39.02,38.99,39.02,15494.0,37.9545,37.9545,37.9253,37.9545,15494.0
2024-03-22 12:50:00,39.02,39.02,39.01,39.02,18600.0,37.9545,37.9545,37.9448,37.9545,18600.0
2024-03-22 12:55:00,39.02,39.02,39.01,39.01,18984.0,37.9545,37.9545,37.9448,37.9448,18984.0
2024-03-22 13:00:00,39.01,39.02,38.99,39.0,14644.0,37.9448,37.9545,37.9253,37.9351,14644.0
2024-03-22 13:05:00,39.0,39.01,38.99,39.01,16370.0,37.9351,37.9448,37.9253,37.9448,16370.0
2024-03-22 13:10:00,39.0,39.01,38.99,38.99,18146.0,37.9351,37.9448,37.9253,37.9253,18146.0
2024-03-22 13:15:00,38.99,39.02,38.99,39.02,29658.0,37.9253,37.9545,37.9253,37.9545,29658.0
2024-03-22 13:20:00,39.02,39.07,39.01,39.05,16682.0,37.9545,38.0032,37.9448,37.9837,16682.0
2024-03-22 13:25:00,39.05,39.06,39.04,39.05,8622.0,37.9837,37.9934,37.974,37.9837,8622.0
2024-03-22 13:30:00,39.05,39.1,39.05,39.08,28830.0,37.9837,38.0323,37.9837,38.0129,28830.0
2024-03-22 13:35:00,39.08,39.08,39.05,39.07,12214.0,38.0129,38.0129,37.9837,38.0032,12214.0
2024-03-22 13:40:00,39.07,39.09,39.05,39.08,15114.0,38.0032,38.0226,37.9837,38.0129,15114.0
2024-03-22 13:45:00,39.08,39.1,39.08,39.08,23426.0,38.0129,38.0323,38.0129,38.0129,23426.0
2024-03-22 13:50:00,39.08,39.1,39.07,39.09,15020.0,38.0129,38.0323,38.0032,38.0226,15020.0
2024-03-22 13:55:00,39.09,39.12,39.09,39.1,17682.0,38.0226,38.0518,38.0226,38.0323,17682.0
2024-03-22 14:00:00,39.1,39.13,39.1,39.11,21284.0,38.0323,38.0615,38.0323,38.0421,21284.0
2024-03-22 14:05:00,39.12,39.12,39.08,39.09,18784.0,38.0518,38.0518,38.0129,38.0226,18784.0
2024-03-22 14:10:00,39.09,39.13,39.09,39.12,21314.0,38.0226,38.0615,38.0226,38.0518,21314.0
2024-03-22 14:15:00,39.11,39.11,39.08,39.1,23348.0,38.0421,38.0421,38.0129,38.0323,23348.0
2024-03-22 14:20:00,39.1,39.13,39.09,39.12,19948.0,38.0323,38.0615,38.0226,38.0518,19948.0
2024-03-22 14:25:00,39.11,39.15,39.11,39.15,14852.0,38.0421,38.081,38.0421,38.081,14852.0
2024-03-22 14:30:00,39.15,39.15,39.12,39.13,6880.0,38.081,38.081,38.0518,38.0615,6880.0
2024-03-22 14:35:00,39.13,39.15,39.12,39.15,7020.0,38.0615,38.081,38.0518,38.081,7020.0
2024-03-22 14:40:00,39.15,39.15,39.11,39.13,15258.0,38.081,38.081,38.0421,38.0615,15258.0
2024-03-22 14:45:00,39.13,39.13,39.12,39.12,8114.0,38.0615,38.0615,38.0518,38.0518,8114.0
2024-03-22 14:50:00,39.12,39.12,39.1,39.11,10302.0,38.0518,38.0518,38.0323,38.0421,10302.0
2024-03-22 14:55:00,39.12,39.15,39.11,39.15,25324.0,38.0518,38.081,38.0421,38.081,25324.0
2024-03-22 15:00:00,39.15,39.15,39.13,39.14,44614.0,38.081,38.081,38.0615,38.0712,44614.0
2024-03-22 15:05:00,39.14,39.15,39.12,39.13,31130.0,38.0712,38.081,38.0518,38.0615,31130.0
2024-03-22 15:10:00,39.14,39.15,39.08,39.11,39060.0,38.0712,38.081,38.0129,38.0421,39060.0
2024-03-22 15:15:00,39.12,39.13,39.1,39.12,19192.0,38.0518,38.0615,38.0323,38.0518,19192.0
2024-03-22 15:20:00,39.12,39.13,39.1,39.12,15600.0,38.0518,38.0615,38.0323,38.0518,15600.0
2024-03-22 15:25:00,39.13,39.15,39.1,39.12,45788.0,38.0615,38.081,38.0323,38.0518,45788.0
2024-03-22 15:30:00,39.13,39.13,39.1,39.12,33392.0,38.0615,38.0615,38.0323,38.0518,33392.0
2024-03-22 15:35:00,39.12,39.16,39.1,39.15,34490.0,38.0518,38.0907,38.0323,38.081,34490.0
2024-03-22 15:40:00,39.15,39.17,39.13,39.17,42204.0,38.081,38.1004,38.0615,38.1004,42204.0
2024-03-22 15:45:00,39.16,39.17,39.14,39.15,48796.0,38.0907,38.1004,38.0712,38.081,48796.0
2024-03-22 15:50:00,39.15,39.17,39.13,39.14,95396.0,38.081,38.1004,38.0615,38.0712,95396.0
2024-03-22 15:55:00,39.14,39.14,39.05,39.06,280090.0,38.0712,38.0712,37.9837,37.9934,280090.0
2024-03-25 09:30:00,38.94,38.98,38.85,38.85,91522.0,37.8767,37.9156,37.7892,37.7892,91522.0
2024-03-25 09:35:00,38.84,38.88,38.79,38.82,22340.0,37.7794,37.8183,37.7308,37.76,22340.0
2024-03-25 09:40:00,38.82,38.89,38.8,38.88,31352.0,37.76,37.8281,37.7405,37.8183,31352.0
2024-03-25 09:45:00,38.88,38.92,38.84,38.9,22474.0,37.8183,37.8573,37.7794,37.8378,22474.0
2024-03-25 09:50:00,38.91,38.93,38.88,38.88,14040.0,37.8475,37.867,37.8183,37.8183,14040.0
2024-03-25 09:55:00,38.88,38.9,38.81,38.82,35670.0,37.8183,37.8378,37.7503,37.76,35670.0
2024-03-25 10:00:00,38.82,38.82,38.73,38.73,56142.0,37.76,37.76,37.6724,37.6724,56142.0
2024-03-25 10:05:00,38.74,38.79,38.74,38.77,42112.0,37.6822,37.7308,37.6822,37.7114,42112.0
2024-03-25 10:10:00,38.77,38.8,38.73,38.76,21010.0,37.7114,37.7405,37.6724,37.7016,21010.0
2024-03-25 10:15:00,38.76,38.76,38.7,38.71,15596.0,37.7016,37.7016,37.6433,37.653,15596.0
2024-03-25 10:20:00,38.71,38.76,38.7,38.7,22594.0,37.653,37.7016,37.6433,37.6433,22594.0
2024-03-25 10:25:00,38.71,38.72,38.62,38.62,42610.0,37.653,37.6627,37.5654,37.5654,42610.0
2024-03-25 10:30:00,38.61,38.63,38.56,38.58,20426.0,37.5557,37.5752,37.5071,37.5265,20426.0
2024-03-25 10:35:00,38.58,38.58,38.52,38.56,26612.0,37.5265,37.5265,37.4682,37.5071,26612.0
2024-03-25 10:40:00,38.56,38.56,38.52,38.53,34354.0,37.5071,37.5071,37.4682,37.4779,34354.0
2024-03-25 10:45:00,38.53,38.54,38.49,38.49,28622.0,37.4779,37.4876,37.439,37.439,28622.0
2024-03-25 10:50:00,38.5,38.56,38.5,38.51,53970.0,37.4487,37.5071,37.4487,37.4585,53970.0
2024-03-25 10:55:00,38.51,38.52,38.44,38.46,52164.0,37.4585,37.4682,37.3904,37.4098,52164.0
2024-03-25 11:00:00,38.47,38.48,38.42,38.43,46382.0,37.4195,37.4293,37.3709,37.3806,46382.0
2024-03-25 11:05:00,38.43,38.47,38.41,38.43,37776.0,37.3806,37.4195,37.3612,37.3806,37776.0
2024-03-25 11:10:00,38.43,38.54,38.42,38.52,38904.0,37.3806,37.4876,37.3709,37.4682,38904.0
2024-03-25 11:15:00,38.53,38.56,38.47,38.48,76794.0,37.4779,37.5071,37.4195,37.4293,76794.0
2024-03-25 11:20:00,38.49,38.49,38.41,38.45,56500.0,37.439,37.439,37.3612,37.4001,56500.0
2024-03-25 11:25:00,38.45,38.46,38.4,38.41,49960.0,37.4001,37.4098,37.3515,37.3612,49960.0
2024-03-25 11:30:00,38.41,38.42,38.38,38.4,62968.0,37.3612,37.3709,37.332,37.3515,62968.0
2024-03-25 11:35:00,38.39,38.42,38.35,38.4,84868.0,37.3417,37.3709,37.3028,37.3515,84868.0
2024-03-25 11:40:00,38.41,38.47,38.41,38.46,28234.0,37.3612,37.4195,37.3612,37.4098,28234.0
2024-03-25 11:45:00,38.46,38.55,38.46,38.54,24534.0,37.4098,37.4974,37.4098,37.4876,24534.0
2024-03-25 11:50:00,38.53,38.55,38.48,38.49,20684.0,37.4779,37.4974,37.4293,37.439,20684.0
2024-03-25 11:55:00,38.49,38.53,38.48,38.52,14118.0,37.439,37.4779,37.4293,37.4682,14118.0
2024-03-25 12:00:00,38.5,38.56,38.5,38.56,14100.0,37.4487,37.5071,37.4487,37.5071,14100.0
2024-03-25 12:05:00,38.56,38.62,38.54,38.61,56662.0,37.5071,37.5654,37.4876,37.5557,56662.0
2024-03-25 12:10:00,38.62,38.65,38.62,38.62,11030.0,37.5654,37.5946,37.5654,37.5654,11030.0
2024-03-25 12:15:00,38.61,38.61,38.6,38.6,11106.0,37.5557,37.5557,37.546,37.546,11106.0
2024-03-25 12:20:00,38.6,38.63,38.6,38.62,10990.0,37.546,37.5752,37.546,37.5654,10990.0
2024-03-25 12:25:00,38.63,38.63,38.62,38.62,4798.0,37.5752,37.5752,37.5654,37.5654,4798.0
2024-03-25 12:30:00,38.62,38.63,38.58,38.6,28224.0,37.5654,37.5752,37.5265,37.546,28224.0
2024-03-25 12:35:00,38.61,38.62,38.57,38.6,14856.0,37.5557,37.5654,37.5168,37.546,14856.0
2024-03-25 12:40:00,38.6,38.6,38.58,38.59,21764.0,37.546,37.546,37.5265,37.5363,21764.0
2024-03-25 12:45:00,38.58,38.6,38.57,38.58,13694.0,37.5265,37.546,37.5168,37.5265,13694.0
2024-03-25 12:50:00,38.58,38.6,38.57,38.6,17974.0,37.5265,37.546,37.5168,37.546,17974.0
2024-03-25 12:55:00,38.6,38.61,38.59,38.6,9378.0,37.546,37.5557,37.5363,37.546,9378.0
2024-03-25 13:00:00,38.6,38.6,38.54,38.59,22396.0,37.546,37.546,37.4876,37.5363,22396.0
2024-03-25 13:05:00,38.59,38.6,38.57,38.59,13488.0,37.5363,37.546,37.5168,37.5363,13488.0
2024-03-25 13:10:00,38.59,38.62,38.57,38.62,16122.0,37.5363,37.5654,37.5168,37.5654,16122.0
2024-03-25 13:15:00,38.62,38.63,38.59,38.6,16230.0,37.5654,37.5752,37.5363,37.546,16230.0
2024-03-25 13:20:00,38.6,38.6,38.56,38.57,9424.0,37.546,37.546,37.5071,37.5168,9424.0
2024-03-25 13:25:00,38.56,38.6,38.56,38.6,17810.0,37.5071,37.546,37.5071,37.546,17810.0
2024-03-25 13:30:00,38.6,38.61,38.59,38.6,26934.0,37.546,37.5557,37.5363,37.546,26934.0
2024-03-25 13:35:00,38.6,38.6,38.59,38.59,27000.0,37.546,37.546,37.5363,37.5363,27000.0
2024-03-25 13:40:00,38.59,38.61,38.59,38.6,20790.0,37.5363,37.5557,37.5363,37.546,20790.0
2024-03-25 13:45:00,38.6,38.64,38.6,38.62,13010.0,37.546,37.5849,37.546,37.5654,13010.0
2024-03-25 13:50:00,38.62,38.63,38.6,38.63,20450.0,37.5654,37.5752,37.546,37.5752,20450.0
2024-03-25 13:55:00,38.63,38.63,38.62,38.63,13186.0,37.5752,37.5752,37.5654,37.5752,13186.0
2024-03-25 14:00:00,38.63,38.63,38.61,38.63,15734.0,37.5752,37.5752,37.5557,37.5752,15734.0
2024-03-25 14:05:00,38.63,38.65,38.62,38.65,19706.0,37.5752,37.5946,37.5654,37.5946,19706.0
2024-03-25 14:10:00,38.64,38.65,38.57,38.6,24492.0,37.5849,37.5946,37.5168,37.546,24492.0
2024-03-25 14:15:00,38.6,38.62,38.59,38.59,12192.0,37.546,37.5654,37.5363,37.5363,12192.0
2024-03-25 14:20:00,38.6,38.63,38.59,38.62,7858.0,37.546,37.5752,37.5363,37.5654,7858.0
2024-03-25 14:25:00,38.62,38.67,38.6,38.66,97458.0,37.5654,37.6141,37.546,37.6044,97458.0
2024-03-25 14:30:00,38.66,38.67,38.64,38.65,14730.0,37.6044,37.6141,37.5849,37.5946,14730.0
2024-03-25 14:35:00,38.65,38.67,38.64,38.67,11104.0,37.5946,37.6141,37.5849,37.6141,11104.0
2024-03-25 14:40:00,38.68,38.68,38.65,38.66,10648.0,37.6238,37.6238,37.5946,37.6044,10648.0
2024-03-25 14:45:00,38.66,38.66,38.65,38.66,9412.0,37.6044,37.6044,37.5946,37.6044,9412.0
2024-03-25 14:50:00,38.66,38.66,38.62,38.66,17062.0,37.6044,37.6044,37.5654,37.6044,17062.0
2024-03-25 14:55:00,38.66,38.67,38.64,38.66,13522.0,37.6044,37.6141,37.5849,37.6044,13522.0
2024-03-25 15:00:00,38.66,38.66,38.63,38.64,10602.0,37.6044,37.6044,37.5752,37.5849,10602.0
2024-03-25 15:05:00,38.63,38.67,38.63,38.67,17494.0,37.5752,37.6141,37.5752,37.6141,17494.0
2024-03-25 15:10:00,38.67,38.69,38.63,38.64,24272.0,37.6141,37.6335,37.5752,37.5849,24272.0
2024-03-25 15:15:00,38.65,38.67,38.63,38.66,34312.0,37.5946,37.6141,37.5752,37.6044,34312.0
2024-03-25 15:20:00,38.66,38.66,38.63,38.65,20538.0,37.6044,37.6044,37.5752,37.5946,20538.0
2024-03-25 15:25:00,38.64,38.67,38.63,38.66,31080.0,37.5849,37.6141,37.5752,37.6044,31080.0
2024-03-25 15:30:00,38.66,38.69,38.64,38.66,43042.0,37.6044,37.6335,37.5849,37.6044,43042.0
2024-03-25 15:35:00,38.66,38.67,38.63,38.66,34988.0,37.6044,37.6141,37.5752,37.6044,34988.0
2024-03-25 15:40:00,38.66,38.68,38.63,38.63,38816.0,37.6044,37.6238,37.5752,37.5752,38816.0
2024-03-25 15:45:00,38.63,38.66,38.63,38.63,52014.0,37.5752,37.6044,37.5752,37.5752,52014.0
2024-03-25 15:50:00,38.63,38.67,38.58,38.6,174528.0,37.5752,37.6141,37.5265,37.546,174528.0
2024-03-25 15:55:00,38.57,38.6,38.51,38.51,452568.0,37.5168,37.546,37.4585,37.4585,452568.0
2024-03-26 09:30:00,38.58,38.69,38.51,38.69,66504.0,37.5265,37.6335,37.4585,37.6335,66504.0
2024-03-26 09:35:00,38.68,38.74,38.62,38.62,51218.0,37.6238,37.6822,37.5654,37.5654,51218.0
2024-03-26 09:40:00,38.61,38.67,38.59,38.62,47796.0,37.5557,37.6141,37.5363,37.5654,47796.0
2024-03-26 09:45:00,38.62,38.63,38.54,38.57,37208.0,37.5654,37.5752,37.4876,37.5168,37208.0
2024-03-26 09:50:00,38.56,38.57,38.54,38.54,22118.0,37.5071,37.5168,37.4876,37.4876,22118.0
2024-03-26 09:55:00,38.53,38.57,38.49,38.5,19364.0,37.4779,37.5168,37.439,37.4487,19364.0
2024-03-26 10:00:00,38.49,38.53,38.49,38.52,42638.0,37.439,37.4779,37.439,37.4682,42638.0
2024-03-26 10:05:00,38.52,38.56,38.52,38.56,24370.0,37.4682,37.5071,37.4682,37.5071,24370.0
2024-03-26 10:10:00,38.56,38.62,38.53,38.62,30436.0,37.5071,37.5654,37.4779,37.5654,30436.0
2024-03-26 10:15:00,38.62,38.68,38.62,38.63,35542.0,37.5654,37.6238,37.5654,37.5752,35542.0
2024-03-26 10:20:00,38.63,38.63,38.56,38.57,32178.0,37.5752,37.5752,37.5071,37.5168,32178.0
2024-03-26 10:25:00,38.57,38.57,38.53,38.55,37396.0,37.5168,37.5168,37.4779,37.4974,37396.0
2024-03-26 10:30:00,38.55,38.6,38.55,38.58,22410.0,37.4974,37.546,37.4974,37.5265,22410.0
2024-03-26 10:35:00,38.57,38.57,38.54,38.56,20832.0,37.5168,37.5168,37.4876,37.5071,20832.0
2024-03-26 10:40:00,38.56,38.57,38.54,38.57,16910.0,37.5071,37.5168,37.4876,37.5168,16910.0
2024-03-26 10:45:00,38.58,38.59,38.55,38.57,76248.0,37.5265,37.5363,37.4974,37.5168,76248.0
2024-03-26 10:50:00,38.57,38.6,38.56,38.6,28098.0,37.5168,37.546,37.5071,37.546,28098.0
2024-03-26 10:55:00,38.59,38.63,38.55,38.63,38374.0,37.5363,37.5752,37.4974,37.5752,38374.0
2024-03-26 11:00:00,38.63,38.63,38.55,38.55,30836.0,37.5752,37.5752,37.4974,37.4974,30836.0
2024-03-26 11:05:00,38.55,38.55,38.52,38.53,17078.0,37.4974,37.4974,37.4682,37.4779,17078.0
2024-03-26 11:10:00,38.53,38.55,38.53,38.53,17472.0,37.4779,37.4974,37.4779,37.4779,17472.0
2024-03-26 11:15:00,38.52,38.58,38.52,38.58,18236.0,37.4682,37.5265,37.4682,37.5265,18236.0
2024-03-26 11:20:00,38.57,38.6,38.56,38.59,14022.0,37.5168,37.546,37.5071,37.5363,14022.0
2024-03-26 11:25:00,38.6,38.6,38.58,38.59,16306.0,37.546,37.546,37.5265,37.5363,16306.0
2024-03-26 11:30:00,38.59,38.63,38.59,38.6,17702.0,37.5363,37.5752,37.5363,37.546,17702.0
2024-03-26 11:35:00,38.59,38.6,38.59,38.6,11686.0,37.5363,37.546,37.5363,37.546,11686.0
2024-03-26 11:40:00,38.6,38.63,38.6,38.62,10276.0,37.546,37.5752,37.546,37.5654,10276.0
2024-03-26 11:45:00,38.61,38.62,38.58,38.58,14578.0,37.5557,37.5654,37.5265,37.5265,14578.0
2024-03-26 11:50:00,38.59,38.62,38.59,38.62,9614.0,37.5363,37.5654,37.5363,37.5654,9614.0
2024-03-26 11:55:00,38.63,38.63,38.58,38.59,14024.0,37.5752,37.5752,37.5265,37.5363,14024.0
2024-03-26 12:00:00,38.59,38.59,38.52,38.54,17192.0,37.5363,37.5363,37.4682,37.4876,17192.0
2024-03-26 12:05:00,38.54,38.54,38.49,38.49,23526.0,37.4876,37.4876,37.439,37.439,23526.0
2024-03-26 12:10:00,38.49,38.51,38.49,38.49,14950.0,37.439,37.4585,37.439,37.439,14950.0
2024-03-26 12:15:00,38.49,38.49,38.46,38.48,20096.0,37.439,37.439,37.4098,37.4293,20096.0
2024-03-26 12:20:00,38.47,38.49,38.46,38.48,9134.0,37.4195,37.439,37.4098,37.4293,9134.0
2024-03-26 12:25:00,38.48,38.51,38.47,38.51,33566.0,37.4293,37.4585,37.4195,37.4585,33566.0
2024-03-26 12:30:00,38.5,38.54,38.46,38.48,43330.0,37.4487,37.4876,37.4098,37.4293,43330.0
2024-03-26 12:35:00,38.48,38.49,38.47,38.49,13428.0,37.4293,37.439,37.4195,37.439,13428.0
2024-03-26 12:40:00,38.49,38.52,38.49,38.51,14130.0,37.439,37.4682,37.439,37.4585,14130.0
2024-03-26 12:45:00,38.49,38.5,38.48,38.49,17180.0,37.439,37.4487,37.4293,37.439,17180.0
2024-03-26 12:50:00,38.49,38.53,38.49,38.52,32916.0,37.439,37.4779,37.439,37.4682,32916.0
2024-03-26 12:55:00,38.53,38.54,38.52,38.53,16736.0,37.4779,37.4876,37.4682,37.4779,16736.0
2024-03-26 13:00:00,38.53,38.56,38.52,38.55,13584.0,37.4779,37.5071,37.4682,37.4974,13584.0
2024-03-26 13:05:00,38.55,38.55,38.52,38.55,9098.0,37.4974,37.4974,37.4682,37.4974,9098.0
2024-03-26 13:10:00,38.55,38.57,38.54,38.55,26620.0,37.4974,37.5168,37.4876,37.4974,26620.0
2024-03-26 13:15:00,38.55,38.55,38.52,38.53,10358.0,37.4974,37.4974,37.4682,37.4779,10358.0
2024-03-26 13:20:00,38.53,38.54,38.51,38.52,5194.0,37.4779,37.4876,37.4585,37.4682,5194.0
2024-03-26 13:25:00,38.52,38.54,38.52,38.52,8364.0,37.4682,37.4876,37.4682,37.4682,8364.0
2024-03-26 13:30:00,38.52,38.53,38.52,38.52,6474.0,37.4682,37.4779,37.4682,37.4682,6474.0
2024-03-26 13:35:00,38.52,38.53,38.49,38.49,15498.0,37.4682,37.4779,37.439,37.439,15498.0
2024-03-26 13:40:00,38.5,38.5,38.48,38.48,14464.0,37.4487,37.4487,37.4293,37.4293,14464.0
2024-03-26 13:45:00,38.48,38.49,38.46,38.48,16396.0,37.4293,37.439,37.4098,37.4293,16396.0
2024-03-26 13:50:00,38.48,38.5,38.48,38.49,23346.0,37.4293,37.4487,37.4293,37.439,23346.0
2024-03-26 13:55:00,38.49,38.49,38.46,38.46,13056.0,37.439,37.439,37.4098,37.4098,13056.0
2024-03-26 14:00:00,38.46,38.49,38.46,38.49,9464.0,37.4098,37.439,37.4098,37.439,9464.0
2024-03-26 14:05:00,38.49,38.51,38.48,38.48,12072.0,37.439,37.4585,37.4293,37.4293,12072.0
2024-03-26 14:10:00,38.47,38.48,38.46,38.48,14744.0,37.4195,37.4293,37.4098,37.4293,14744.0
2024-03-26 14:15:00,38.48,38.49,38.44,38.45,15600.0,37.4293,37.439,37.3904,37.4001,15600.0
2024-03-26 14:20:00,38.45,38.47,38.44,38.47,17162.0,37.4001,37.4195,37.3904,37.4195,17162.0
2024-03-26 14:25:00,38.47,38.49,38.46,38.49,8340.0,37.4195,37.439,37.4098,37.439,8340.0
2024-03-26 14:30:00,38.49,38.49,38.47,38.49,27254.0,37.439,37.439,37.4195,37.439,27254.0
2024-03-26 14:35:00,38.49,38.5,38.47,38.47,13550.0,37.439,37.4487,37.4195,37.4195,13550.0
2024-03-26 14:40:00,38.47,38.47,38.45,38.45,12856.0,37.4195,37.4195,37.4001,37.4001,12856.0
2024-03-26 14:45:00,38.44,38.45,38.43,38.44,15458.0,37.3904,37.4001,37.3806,37.3904,15458.0
2024-03-26 14:50:00,38.44,38.44,38.42,38.44,16368.0,37.3904,37.3904,37.3709,37.3904,16368.0
2024-03-26 14:55:00,38.44,38.48,38.44,38.48,22914.0,37.3904,37.4293,37.3904,37.4293,22914.0
2024-03-26 15:00:00,38.47,38.48,38.45,38.45,18796.0,37.4195,37.4293,37.4001,37.4001,18796.0
2024-03-26 15:05:00,38.45,38.47,38.45,38.46,24548.0,37.4001,37.4195,37.4001,37.4098,24548.0
2024-03-26 15:10:00,38.46,38.48,38.46,38.47,29026.0,37.4098,37.4293,37.4098,37.4195,29026.0
2024-03-26 15:15:00,38.47,38.47,38.44,38.47,23542.0,37.4195,37.4195,37.3904,37.4195,23542.0
2024-03-26 15:20:00,38.46,38.49,38.46,38.47,45880.0,37.4098,37.439,37.4098,37.4195,45880.0
2024-03-26 15:25:00,38.47,38.49,38.44,38.46,37914.0,37.4195,37.439,37.3904,37.4098,37914.0
2024-03-26 15:30:00,38.46,38.46,38.4,38.42,31426.0,37.4098,37.4098,37.3515,37.3709,31426.0
2024-03-26 15:35:00,38.42,38.44,38.4,38.44,31404.0,37.3709,37.3904,37.3515,37.3904,31404.0
2024-03-26 15:40:00,38.44,38.47,38.43,38.43,44908.0,37.3904,37.4195,37.3806,37.3806,44908.0
2024-03-26 15:45:00,38.43,38.44,38.39,38.4,48786.0,37.3806,37.3904,37.3417,37.3515,48786.0
2024-03-26 15:50:00,38.4,38.44,38.38,38.43,132854.0,37.3515,37.3904,37.332,37.3806,132854.0
2024-03-26 15:55:00,38.43,38.44,38.37,38.4,403368.0,37.3806,37.3904,37.3223,37.3515,403368.0
2024-03-27 09:30:00,38.71,38.76,38.61,38.65,88114.0,37.653,37.7016,37.5557,37.5946,88114.0
2024-03-27 09:35:00,38.62,38.69,38.62,38.67,21548.0,37.5654,37.6335,37.5654,37.6141,21548.0
2024-03-27 09:40:00,38.67,38.69,38.63,38.66,44412.0,37.6141,37.6335,37.5752,37.6044,44412.0
2024-03-27 09:45:00,38.66,38.68,38.62,38.63,35058.0,37.6044,37.6238,37.5654,37.5752,35058.0
2024-03-27 09:50:00,38.62,38.66,38.59,38.65,36632.0,37.5654,37.6044,37.5363,37.5946,36632.0
2024-03-27 09:55:00,38.65,38.74,38.65,38.72,56726.0,37.5946,37.6822,37.5946,37.6627,56726.0
2024-03-27 10:00:00,38.74,38.76,38.65,38.66,30104.0,37.6822,37.7016,37.5946,37.6044,30104.0
2024-03-27 10:05:00,38.64,38.65,38.55,38.55,36362.0,37.5849,37.5946,37.4974,37.4974,36362.0
2024-03-27 10:10:00,38.54,38.55,38.45,38.55,44028.0,37.4876,37.4974,37.4001,37.4974,44028.0
2024-03-27 10:15:00,38.54,38.55,38.49,38.54,21864.0,37.4876,37.4974,37.439,37.4876,21864.0
2024-03-27 10:20:00,38.54,38.54,38.46,38.46,25630.0,37.4876,37.4876,37.4098,37.4098,25630.0
2024-03-27 10:25:00,38.46,38.48,38.43,38.48,49490.0,37.4098,37.4293,37.3806,37.4293,49490.0
2024-03-27 10:30:00,38.48,38.49,38.45,38.48,16446.0,37.4293,37.439,37.4001,37.4293,16446.0
2024-03-27 10:35:00,38.48,38.52,38.46,38.49,20880.0,37.4293,37.4682,37.4098,37.439,20880.0
2024-03-27 10:40:00,38.48,38.51,38.44,38.44,32112.0,37.4293,37.4585,37.3904,37.3904,32112.0
2024-03-27 10:45:00,38.44,38.44,38.39,38.4,46780.0,37.3904,37.3904,37.3417,37.3515,46780.0
2024-03-27 10:50:00,38.4,38.44,38.4,38.43,20152.0,37.3515,37.3904,37.3515,37.3806,20152.0
2024-03-27 10:55:00,38.43,38.49,38.43,38.48,37244.0,37.3806,37.439,37.3806,37.4293,37244.0
2024-03-27 11:00:00,38.47,38.5,38.47,38.49,18968.0,37.4195,37.4487,37.4195,37.439,18968.0
2024-03-27 11:05:00,38.49,38.56,38.49,38.56,15928.0,37.439,37.5071,37.439,37.5071,15928.0
2024-03-27 11:10:00,38.55,38.58,38.54,38.57,15582.0,37.4974,37.5265,37.4876,37.5168,15582.0
2024-03-27 11:15:00,38.56,38.56,38.52,38.53,30922.0,37.5071,37.5071,37.4682,37.4779,30922.0
2024-03-27 11:20:00,38.53,38.53,38.49,38.49,11488.0,37.4779,37.4779,37.439,37.439,11488.0
2024-03-27 11:25:00,38.49,38.49,38.46,38.46,12174.0,37.439,37.439,37.4098,37.4098,12174.0
2024-03-27 11:30:00,38.46,38.49,38.45,38.48,22852.0,37.4098,37.439,37.4001,37.4293,22852.0
2024-03-27 11:35:00,38.48,38.51,38.48,38.48,21822.0,37.4293,37.4585,37.4293,37.4293,21822.0
2024-03-27 11:40:00,38.48,38.52,38.48,38.52,14446.0,37.4293,37.4682,37.4293,37.4682,14446.0
2024-03-27 11:45:00,38.52,38.52,38.48,38.49,15128.0,37.4682,37.4682,37.4293,37.439,15128.0
2024-03-27 11:50:00,38.49,38.49,38.45,38.45,19118.0,37.439,37.439,37.4001,37.4001,19118.0
2024-03-27 11:55:00,38.45,38.47,38.45,38.46,20842.0,37.4001,37.4195,37.4001,37.4098,20842.0
2024-03-27 12:00:00,38.46,38.46,38.42,38.42,17580.0,37.4098,37.4098,37.3709,37.3709,17580.0
2024-03-27 12:05:00,38.42,38.44,38.42,38.42,13100.0,37.3709,37.3904,37.3709,37.3709,13100.0
2024-03-27 12:10:00,38.43,38.45,38.42,38.42,18374.0,37.3806,37.4001,37.3709,37.3709,18374.0
2024-03-27 12:15:00,38.42,38.44,38.41,38.44,17946.0,37.3709,37.3904,37.3612,37.3904,17946.0
2024-03-27 12:20:00,38.44,38.45,38.44,38.45,7088.0,37.3904,37.4001,37.3904,37.4001,7088.0
2024-03-27 12:25:00,38.45,38.45,38.43,38.44,15370.0,37.4001,37.4001,37.3806,37.3904,15370.0
2024-03-27 12:30:00,38.44,38.44,38.41,38.42,22156.0,37.3904,37.3904,37.3612,37.3709,22156.0
2024-03-27 12:35:00,38.42,38.43,38.4,38.42,16370.0,37.3709,37.3806,37.3515,37.3709,16370.0
2024-03-27 12:40:00,38.42,38.42,38.38,38.39,12500.0,37.3709,37.3709,37.332,37.3417,12500.0
2024-03-27 12:45:00,38.4,38.41,38.4,38.41,22134.0,37.3515,37.3612,37.3515,37.3612,22134.0
2024-03-27 12:50:00,38.4,38.41,38.4,38.41,9500.0,37.3515,37.3612,37.3515,37.3612,9500.0
2024-03-27 12:55:00,38.41,38.44,38.4,38.41,16918.0,37.3612,37.3904,37.3515,37.3612,16918.0
2024-03-27 13:00:00,38.41,38.44,38.4,38.42,18950.0,37.3612,37.3904,37.3515,37.3709,18950.0
2024-03-27 13:05:00,38.41,38.41,38.36,38.37,14912.0,37.3612,37.3612,37.3125,37.3223,14912.0
2024-03-27 13:10:00,38.36,38.36,38.33,38.35,34004.0,37.3125,37.3125,37.2834,37.3028,34004.0
2024-03-27 13:15:00,38.35,38.37,38.34,38.35,28592.0,37.3028,37.3223,37.2931,37.3028,28592.0
2024-03-27 13:20:00,38.35,38.39,38.35,38.35,40884.0,37.3028,37.3417,37.3028,37.3028,40884.0
2024-03-27 13:25:00,38.36,38.36,38.32,38.35,33022.0,37.3125,37.3125,37.2736,37.3028,33022.0
2024-03-27 13:30:00,38.35,38.37,38.34,38.35,14934.0,37.3028,37.3223,37.2931,37.3028,14934.0
2024-03-27 13:35:00,38.35,38.38,38.34,38.37,15046.0,37.3028,37.332,37.2931,37.3223,15046.0
2024-03-27 13:40:00,38.37,38.38,38.35,38.36,24184.0,37.3223,37.332,37.3028,37.3125,24184.0
2024-03-27 13:45:00,38.36,38.36,38.34,38.35,16758.0,37.3125,37.3125,37.2931,37.3028,16758.0
2024-03-27 13:50:00,38.34,38.34,38.31,38.34,18182.0,37.2931,37.2931,37.2639,37.2931,18182.0
2024-03-27 13:55:00,38.33,38.35,38.32,38.32,16936.0,37.2834,37.3028,37.2736,37.2736,16936.0
2024-03-27 14:00:00,38.33,38.33,38.31,38.31,24766.0,37.2834,37.2834,37.2639,37.2639,24766.0
2024-03-27 14:05:00,38.31,38.33,38.31,38.33,14238.0,37.2639,37.2834,37.2639,37.2834,14238.0
2024-03-27 14:10:00,38.33,38.38,38.32,38.38,34768.0,37.2834,37.332,37.2736,37.332,34768.0
2024-03-27 14:15:00,38.37,38.42,38.37,38.42,19544.0,37.3223,37.3709,37.3223,37.3709,19544.0
2024-03-27 14:20:00,38.41,38.43,38.4,38.42,16070.0,37.3612,37.3806,37.3515,37.3709,16070.0
2024-03-27 14:25:00,38.42,38.44,38.41,38.42,16344.0,37.3709,37.3904,37.3612,37.3709,16344.0
2024-03-27 14:30:00,38.42,38.43,38.38,38.38,20136.0,37.3709,37.3806,37.332,37.332,20136.0
2024-03-27 14:35:00,38.39,38.39,38.37,38.37,9844.0,37.3417,37.3417,37.3223,37.3223,9844.0
2024-03-27 14:40:00,38.37,38.38,38.36,38.37,16698.0,37.3223,37.332,37.3125,37.3223,16698.0
2024-03-27 14:45:00,38.37,38.4,38.37,38.39,22138.0,37.3223,37.3515,37.3223,37.3417,22138.0
2024-03-27 14:50:00,38.38,38.41,38.38,38.41,25060.0,37.332,37.3612,37.332,37.3612,25060.0
2024-03-27 14:55:00,38.41,38.41,38.38,38.39,18736.0,37.3612,37.3612,37.332,37.3417,18736.0
2024-03-27 15:00:00,38.4,38.44,38.4,38.44,17986.0,37.3515,37.3904,37.3515,37.3904,17986.0
2024-03-27 15:05:00,38.44,38.45,38.42,38.42,21862.0,37.3904,37.4001,37.3709,37.3709,21862.0
2024-03-27 15:10:00,38.41,38.41,38.38,38.4,21866.0,37.3612,37.3612,37.332,37.3515,21866.0
2024-03-27 15:15:00,38.4,38.45,38.4,38.44,44946.0,37.3515,37.4001,37.3515,37.3904,44946.0
2024-03-27 15:20:00,38.45,38.51,38.43,38.5,65714.0,37.4001,37.4585,37.3806,37.4487,65714.0
2024-03-27 15:25:00,38.51,38.52,38.49,38.51,33354.0,37.4585,37.4682,37.439,37.4585,33354.0
2024-03-27 15:30:00,38.51,38.51,38.48,38.48,26240.0,37.4585,37.4585,37.4293,37.4293,26240.0
2024-03-27 15:35:00,38.48,38.57,38.48,38.57,62660.0,37.4293,37.5168,37.4293,37.5168,62660.0
2024-03-27 15:40:00,38.56,38.6,38.56,38.6,101980.0,37.5071,37.546,37.5071,37.546,101980.0
2024-03-27 15:45:00,38.6,38.6,38.56,38.58,88062.0,37.546,37.546,37.5071,37.5265,88062.0
2024-03-27 15:50:00,38.58,38.65,38.57,38.64,226692.0,37.5265,37.5946,37.5168,37.5849,226692.0
2024-03-27 15:55:00,38.63,38.65,38.6,38.65,454924.0,37.5752,37.5946,37.546,37.5946,454924.0
2024-03-28 09:30:00,38.69,38.82,38.65,38.65,91468.0,37.6335,37.76,37.5946,37.5946,91468.0
2024-03-28 09:35:00,38.63,38.67,38.58,38.6,56360.0,37.5752,37.6141,37.5265,37.546,56360.0
2024-03-28 09:40:00,38.61,38.71,38.6,38.71,52904.0,37.5557,37.653,37.546,37.653,52904.0
2024-03-28 09:45:00,38.7,38.72,38.64,38.7,23182.0,37.6433,37.6627,37.5849,37.6433,23182.0
2024-03-28 09:50:00,38.71,38.77,38.69,38.75,44524.0,37.653,37.7114,37.6335,37.6919,44524.0
2024-03-28 09:55:00,38.75,38.85,38.74,38.82,106722.0,37.6919,37.7892,37.6822,37.76,106722.0
2024-03-28 10:00:00,38.83,38.99,38.82,38.97,67576.0,37.7697,37.9253,37.76,37.9059,67576.0
2024-03-28 10:05:00,38.97,38.97,38.92,38.95,45588.0,37.9059,37.9059,37.8573,37.8864,45588.0
2024-03-28 10:10:00,38.95,39.01,38.95,39.01,90180.0,37.8864,37.9448,37.8864,37.9448,90180.0
2024-03-28 10:15:00,39.01,39.13,39.01,39.11,137528.0,37.9448,38.0615,37.9448,38.0421,137528.0
2024-03-28 10:20:00,39.1,39.15,39.06,39.09,93938.0,38.0323,38.081,37.9934,38.0226,93938.0
2024-03-28 10:25:00,39.09,39.12,39.05,39.06,48520.0,38.0226,38.0518,37.9837,37.9934,48520.0
2024-03-28 10:30:00,39.06,39.06,38.92,38.93,135630.0,37.9934,37.9934,37.8573,37.867,135630.0
2024-03-28 10:35:00,38.93,38.98,38.85,38.85,68058.0,37.867,37.9156,37.7892,37.7892,68058.0
2024-03-28 10:40:00,38.86,38.9,38.85,38.85,42304.0,37.7989,37.8378,37.7892,37.7892,42304.0
2024-03-28 10:45:00,38.85,38.92,38.85,38.92,20312.0,37.7892,37.8573,37.7892,37.8573,20312.0
2024-03-28 10:50:00,38.91,38.91,38.85,38.85,37216.0,37.8475,37.8475,37.7892,37.7892,37216.0
2024-03-28 10:55:00,38.85,38.88,38.81,38.83,33554.0,37.7892,37.8183,37.7503,37.7697,33554.0
2024-03-28 11:00:00,38.82,38.84,38.78,38.79,28278.0,37.76,37.7794,37.7211,37.7308,28278.0
2024-03-28 11:05:00,38.79,38.82,38.76,38.76,36362.0,37.7308,37.76,37.7016,37.7016,36362.0
2024-03-28 11:10:00,38.76,38.78,38.74,38.78,36902.0,37.7016,37.7211,37.6822,37.7211,36902.0
2024-03-28 11:15:00,38.77,38.79,38.74,38.74,39610.0,37.7114,37.7308,37.6822,37.6822,39610.0
2024-03-28 11:20:00,38.74,38.76,38.72,38.73,18696.0,37.6822,37.7016,37.6627,37.6724,18696.0
2024-03-28 11:25:00,38.73,38.74,38.71,38.72,18152.0,37.6724,37.6822,37.653,37.6627,18152.0
2024-03-28 11:30:00,38.72,38.76,38.72,38.76,10814.0,37.6627,37.7016,37.6627,37.7016,10814.0
2024-03-28 11:35:00,38.76,38.8,38.76,38.79,65934.0,37.7016,37.7405,37.7016,37.7308,65934.0
2024-03-28 11:40:00,38.79,38.82,38.77,38.82,18486.0,37.7308,37.76,37.7114,37.76,18486.0
2024-03-28 11:45:00,38.81,38.83,38.78,38.8,19146.0,37.7503,37.7697,37.7211,37.7405,19146.0
2024-03-28 11:50:00,38.8,38.81,38.77,38.77,39156.0,37.7405,37.7503,37.7114,37.7114,39156.0
2024-03-28 11:55:00,38.77,38.77,38.74,38.75,17786.0,37.7114,37.7114,37.6822,37.6919,17786.0
2024-03-28 12:00:00,38.74,38.77,38.72,38.72,20160.0,37.6822,37.7114,37.6627,37.6627,20160.0
2024-03-28 12:05:00,38.72,38.73,38.69,38.72,70552.0,37.6627,37.6724,37.6335,37.6627,70552.0
2024-03-28 12:10:00,38.72,38.72,38.66,38.66,23032.0,37.6627,37.6627,37.6044,37.6044,23032.0
2024-03-28 12:15:00,38.67,38.68,38.65,38.67,20632.0,37.6141,37.6238,37.5946,37.6141,20632.0
2024-03-28 12:20:00,38.68,38.68,38.62,38.63,29760.0,37.6238,37.6238,37.5654,37.5752,29760.0
2024-03-28 12:25:00,38.62,38.63,38.59,38.62,39186.0,37.5654,37.5752,37.5363,37.5654,39186.0
2024-03-28 12:30:00,38.63,38.63,38.56,38.57,31150.0,37.5752,37.5752,37.5071,37.5168,31150.0
2024-03-28 12:35:00,38.58,38.62,38.56,38.6,10744.0,37.5265,37.5654,37.5071,37.546,10744.0
2024-03-28 12:40:00,38.6,38.63,38.58,38.62,12784.0,37.546,37.5752,37.5265,37.5654,12784.0
2024-03-28 12:45:00,38.62,38.64,38.59,38.6,35900.0,37.5654,37.5849,37.5363,37.546,35900.0
2024-03-28 12:50:00,38.61,38.64,38.6,38.61,28874.0,37.5557,37.5849,37.546,37.5557,28874.0
2024-03-28 12:55:00,38.61,38.62,38.59,38.6,25844.0,37.5557,37.5654,37.5363,37.546,25844.0
2024-03-28 13:00:00,38.59,38.59,38.57,38.59,11216.0,37.5363,37.5363,37.5168,37.5363,11216.0
2024-03-28 13:05:00,38.59,38.6,38.58,38.58,16278.0,37.5363,37.546,37.5265,37.5265,16278.0
2024-03-28 13:10:00,38.58,38.59,38.56,38.57,17738.0,37.5265,37.5363,37.5071,37.5168,17738.0
2024-03-28 13:15:00,38.57,38.58,38.55,38.58,26626.0,37.5168,37.5265,37.4974,37.5265,26626.0
2024-03-28 13:20:00,38.58,38.6,38.56,38.57,28448.0,37.5265,37.546,37.5071,37.5168,28448.0
2024-03-28 13:25:00,38.57,38.58,38.55,38.57,20894.0,37.5168,37.5265,37.4974,37.5168,20894.0
2024-03-28 13:30:00,38.57,38.57,38.54,38.55,9998.0,37.5168,37.5168,37.4876,37.4974,9998.0
2024-03-28 13:35:00,38.55,38.59,38.54,38.58,19442.0,37.4974,37.5363,37.4876,37.5265,19442.0
2024-03-28 13:40:00,38.58,38.6,38.57,38.6,9354.0,37.5265,37.546,37.5168,37.546,9354.0
2024-03-28 13:45:00,38.6,38.63,38.6,38.63,18240.0,37.546,37.5752,37.546,37.5752,18240.0
2024-03-28 13:50:00,38.62,38.62,38.58,38.58,8526.0,37.5654,37.5654,37.5265,37.5265,8526.0
2024-03-28 13:55:00,38.58,38.58,38.55,38.55,19258.0,37.5265,37.5265,37.4974,37.4974,19258.0
2024-03-28 14:00:00,38.55,38.55,38.53,38.54,12118.0,37.4974,37.4974,37.4779,37.4876,12118.0
2024-03-28 14:05:00,38.54,38.58,38.54,38.57,13930.0,37.4876,37.5265,37.4876,37.5168,13930.0
2024-03-28 14:10:00,38.57,38.59,38.57,38.58,8090.0,37.5168,37.5363,37.5168,37.5265,8090.0
2024-03-28 14:15:00,38.58,38.58,38.55,38.55,11508.0,37.5265,37.5265,37.4974,37.4974,11508.0
2024-03-28 14:20:00,38.55,38.57,38.54,38.55,14390.0,37.4974,37.5168,37.4876,37.4974,14390.0
2024-03-28 14:25:00,38.55,38.56,38.52,38.55,19352.0,37.4974,37.5071,37.4682,37.4974,19352.0
2024-03-28 14:30:00,38.54,38.55,38.51,38.52,26876.0,37.4876,37.4974,37.4585,37.4682,26876.0
2024-03-28 14:35:00,38.52,38.56,38.52,38.56,24972.0,37.4682,37.5071,37.4682,37.5071,24972.0
2024-03-28 14:40:00,38.56,38.56,38.53,38.53,15240.0,37.5071,37.5071,37.4779,37.4779,15240.0
2024-03-28 14:45:00,38.54,38.56,38.54,38.56,25980.0,37.4876,37.5071,37.4876,37.5071,25980.0
2024-03-28 14:50:00,38.56,38.59,38.55,38.58,16554.0,37.5071,37.5363,37.4974,37.5265,16554.0
2024-03-28 14:55:00,38.58,38.62,38.57,38.6,25972.0,37.5265,37.5654,37.5168,37.546,25972.0
2024-03-28 15:00:00,38.6,38.61,38.56,38.56,22436.0,37.546,37.5557,37.5071,37.5071,22436.0
2024-03-28 15:05:00,38.55,38.57,38.55,38.57,19308.0,37.4974,37.5168,37.4974,37.5168,19308.0
2024-03-28 15:10:00,38.57,38.6,38.56,38.58,36368.0,37.5168,37.546,37.5071,37.5265,36368.0
2024-03-28 15:15:00,38.58,38.59,38.57,38.57,37474.0,37.5265,37.5363,37.5168,37.5168,37474.0
2024-03-28 15:20:00,38.57,38.62,38.56,38.62,32716.0,37.5168,37.5654,37.5071,37.5654,32716.0
2024-03-28 15:25:00,38.62,38.67,38.61,38.67,60398.0,37.5654,37.6141,37.5557,37.6141,60398.0
2024-03-28 15:30:00,38.67,38.72,38.67,38.7,38738.0,37.6141,37.6627,37.6141,37.6433,38738.0
2024-03-28 15:35:00,38.7,38.71,38.65,38.66,42978.0,37.6433,37.653,37.5946,37.6044,42978.0
2024-03-28 15:40:00,38.66,38.7,38.66,38.69,69140.0,37.6044,37.6433,37.6044,37.6335,69140.0
2024-03-28 15:45:00,38.69,38.7,38.65,38.68,70048.0,37.6335,37.6433,37.5946,37.6238,70048.0
2024-03-28 15:50:00,38.68,38.69,38.6,38.62,225452.0,37.6238,37.6335,37.546,37.5654,225452.0
2024-03-28 15:55:00,38.62,38.63,38.57,38.58,332416.0,37.5654,37.5752,37.5168,37.5265,332416.0
2024-04-01 09:30:00,38.6,38.6,38.41,38.42,94834.0,37.546,37.546,37.3612,37.3709,94834.0
2024-04-01 09:35:00,38.42,38.42,38.23,38.35,78148.0,37.3709,37.3709,37.1861,37.3028,78148.0
2024-04-01 09:40:00,38.36,38.37,38.22,38.23,36700.0,37.3125,37.3223,37.1764,37.1861,36700.0
2024-04-01 09:45:00,38.23,38.24,38.13,38.16,52442.0,37.1861,37.1958,37.0888,37.118,52442.0
2024-04-01 09:50:00,38.14,38.24,38.13,38.23,67310.0,37.0986,37.1958,37.0888,37.1861,67310.0
2024-04-01 09:55:00,38.22,38.26,38.21,38.24,179914.0,37.1764,37.2153,37.1666,37.1958,179914.0
2024-04-01 10:00:00,38.24,38.36,38.22,38.31,57224.0,37.1958,37.3125,37.1764,37.2639,57224.0
2024-04-01 10:05:00,38.31,38.4,38.28,38.37,95364.0,37.2639,37.3515,37.2347,37.3223,95364.0
2024-04-01 10:10:00,38.35,38.37,38.32,38.36,41114.0,37.3028,37.3223,37.2736,37.3125,41114.0
2024-04-01 10:15:00,38.36,38.38,38.29,38.3,36682.0,37.3125,37.332,37.2445,37.2542,36682.0
2024-04-01 10:20:00,38.28,38.38,38.27,38.38,38636.0,37.2347,37.332,37.225,37.332,38636.0
2024-04-01 10:25:00,38.38,38.41,38.36,38.36,30264.0,37.332,37.3612,37.3125,37.3125,30264.0
2024-04-01 10:30:00,38.35,38.36,38.3,38.31,26176.0,37.3028,37.3125,37.2542,37.2639,26176.0
2024-04-01 10:35:00,38.31,38.34,38.29,38.32,40742.0,37.2639,37.2931,37.2445,37.2736,40742.0
2024-04-01 10:40:00,38.32,38.32,38.29,38.32,21908.0,37.2736,37.2736,37.2445,37.2736,21908.0
2024-04-01 10:45:00,38.32,38.34,38.27,38.28,19974.0,37.2736,37.2931,37.225,37.2347,19974.0
2024-04-01 10:50:00,38.27,38.27,38.24,38.26,246106.0,37.225,37.225,37.1958,37.2153,246106.0
2024-04-01 10:55:00,38.26,38.26,38.2,38.2,32696.0,37.2153,37.2153,37.1569,37.1569,32696.0
2024-04-01 11:00:00,38.19,38.21,38.18,38.2,30826.0,37.1472,37.1666,37.1375,37.1569,30826.0
2024-04-01 11:05:00,38.2,38.2,38.16,38.18,25792.0,37.1569,37.1569,37.118,37.1375,25792.0
2024-04-01 11:10:00,38.18,38.2,38.14,38.17,26032.0,37.1375,37.1569,37.0986,37.1277,26032.0
2024-04-01 11:15:00,38.16,38.2,38.15,38.19,17806.0,37.118,37.1569,37.1083,37.1472,17806.0
2024-04-01 11:20:00,38.18,38.28,38.16,38.24,80088.0,37.1375,37.2347,37.118,37.1958,80088.0
2024-04-01 11:25:00,38.25,38.29,38.24,38.24,23236.0,37.2056,37.2445,37.1958,37.1958,23236.0
2024-04-01 11:30:00,38.24,38.26,38.23,38.24,13550.0,37.1958,37.2153,37.1861,37.1958,13550.0
2024-04-01 11:35:00,38.24,38.28,38.23,38.27,22432.0,37.1958,37.2347,37.1861,37.225,22432.0
2024-04-01 11:40:00,38.27,38.27,38.25,38.26,33724.0,37.225,37.225,37.2056,37.2153,33724.0
2024-04-01 11:45:00,38.26,38.27,38.24,38.27,19374.0,37.2153,37.225,37.1958,37.225,19374.0
2024-04-01 11:50:00,38.27,38.27,38.19,38.19,31470.0,37.225,37.225,37.1472,37.1472,31470.0
2024-04-01 11:55:00,38.19,38.22,38.19,38.19,17026.0,37.1472,37.1764,37.1472,37.1472,17026.0
2024-04-01 12:00:00,38.19,38.22,38.16,38.22,22168.0,37.1472,37.1764,37.118,37.1764,22168.0
2024-04-01 12:05:00,38.23,38.26,38.22,38.26,13498.0,37.1861,37.2153,37.1764,37.2153,13498.0
2024-04-01 12:10:00,38.26,38.26,38.23,38.24,25378.0,37.2153,37.2153,37.1861,37.1958,25378.0
2024-04-01 12:15:00,38.24,38.26,38.23,38.24,29364.0,37.1958,37.2153,37.1861,37.1958,29364.0
2024-04-01 12:20:00,38.24,38.24,38.22,38.23,17260.0,37.1958,37.1958,37.1764,37.1861,17260.0
2024-04-01 12:25:00,38.23,38.26,38.23,38.26,17408.0,37.1861,37.2153,37.1861,37.2153,17408.0
2024-04-01 12:30:00,38.25,38.26,38.24,38.26,11998.0,37.2056,37.2153,37.1958,37.2153,11998.0
2024-04-01 12:35:00,38.25,38.25,38.22,38.23,18510.0,37.2056,37.2056,37.1764,37.1861,18510.0
2024-04-01 12:40:00,38.23,38.23,38.2,38.22,19934.0,37.1861,37.1861,37.1569,37.1764,19934.0
2024-04-01 12:45:00,38.22,38.22,38.2,38.22,17766.0,37.1764,37.1764,37.1569,37.1764,17766.0
2024-04-01 12:50:00,38.22,38.22,38.21,38.21,16784.0,37.1764,37.1764,37.1666,37.1666,16784.0
2024-04-01 12:55:00,38.21,38.21,38.17,38.18,14712.0,37.1666,37.1666,37.1277,37.1375,14712.0
2024-04-01 13:00:00,38.17,38.17,38.1,38.1,14762.0,37.1277,37.1277,37.0596,37.0596,14762.0
2024-04-01 13:05:00,38.1,38.16,38.1,38.16,15566.0,37.0596,37.118,37.0596,37.118,15566.0
2024-04-01 13:10:00,38.16,38.2,38.16,38.2,18732.0,37.118,37.1569,37.118,37.1569,18732.0
2024-04-01 13:15:00,38.2,38.21,38.18,38.21,33216.0,37.1569,37.1666,37.1375,37.1666,33216.0
2024-04-01 13:20:00,38.21,38.23,38.2,38.23,35108.0,37.1666,37.1861,37.1569,37.1861,35108.0
2024-04-01 13:25:00,38.23,38.24,38.22,38.23,15496.0,37.1861,37.1958,37.1764,37.1861,15496.0
2024-04-01 13:30:00,38.23,38.24,38.22,38.23,15236.0,37.1861,37.1958,37.1764,37.1861,15236.0
2024-04-01 13:35:00,38.23,38.24,38.23,38.24,23006.0,37.1861,37.1958,37.1861,37.1958,23006.0
2024-04-01 13:40:00,38.24,38.26,38.22,38.26,17738.0,37.1958,37.2153,37.1764,37.2153,17738.0
2024-04-01 13:45:00,38.26,38.26,38.24,38.26,26926.0,37.2153,37.2153,37.1958,37.2153,26926.0
2024-04-01 13:50:00,38.26,38.27,38.24,38.27,19608.0,37.2153,37.225,37.1958,37.225,19608.0
2024-04-01 13:55:00,38.27,38.3,38.27,38.28,18426.0,37.225,37.2542,37.225,37.2347,18426.0
2024-04-01 14:00:00,38.28,38.29,38.26,38.29,18036.0,37.2347,37.2445,37.2153,37.2445,18036.0
2024-04-01 14:05:00,38.29,38.29,38.27,38.28,16174.0,37.2445,37.2445,37.225,37.2347,16174.0
2024-04-01 14:10:00,38.28,38.29,38.27,38.27,16302.0,37.2347,37.2445,37.225,37.225,16302.0
2024-04-01 14:15:00,38.27,38.32,38.27,38.3,27796.0,37.225,37.2736,37.225,37.2542,27796.0
2024-04-01 14:20:00,38.3,38.31,38.28,38.29,30722.0,37.2542,37.2639,37.2347,37.2445,30722.0
2024-04-01 14:25:00,38.29,38.31,38.28,38.29,27156.0,37.2445,37.2639,37.2347,37.2445,27156.0
2024-04-01 14:30:00,38.29,38.3,38.27,38.29,25274.0,37.2445,37.2542,37.225,37.2445,25274.0
2024-04-01 14:35:00,38.3,38.32,38.29,38.32,10876.0,37.2542,37.2736,37.2445,37.2736,10876.0
2024-04-01 14:40:00,38.32,38.35,38.32,38.35,21286.0,37.2736,37.3028,37.2736,37.3028,21286.0
2024-04-01 14:45:00,38.35,38.36,38.33,38.35,17052.0,37.3028,37.3125,37.2834,37.3028,17052.0
2024-04-01 14:50:00,38.35,38.4,38.35,38.4,36756.0,37.3028,37.3515,37.3028,37.3515,36756.0
2024-04-01 14:55:00,38.39,38.4,38.35,38.35,59610.0,37.3417,37.3515,37.3028,37.3028,59610.0
2024-04-01 15:00:00,38.35,38.36,38.33,38.35,47484.0,37.3028,37.3125,37.2834,37.3028,47484.0
2024-04-01 15:05:00,38.35,38.38,38.35,38.38,32582.0,37.3028,37.332,37.3028,37.332,32582.0
2024-04-01 15:10:00,38.38,38.41,38.38,38.4,43892.0,37.332,37.3612,37.332,37.3515,43892.0
2024-04-01 15:15:00,38.4,38.44,38.4,38.43,39222.0,37.3515,37.3904,37.3515,37.3806,39222.0
2024-04-01 15:20:00,38.43,38.44,38.38,38.4,102524.0,37.3806,37.3904,37.332,37.3515,102524.0
2024-04-01 15:25:00,38.4,38.41,38.38,38.38,17620.0,37.3515,37.3612,37.332,37.332,17620.0
2024-04-01 15:30:00,38.38,38.39,38.35,38.38,87562.0,37.332,37.3417,37.3028,37.332,87562.0
2024-04-01 15:35:00,38.38,38.39,38.34,38.34,50330.0,37.332,37.3417,37.2931,37.2931,50330.0
2024-04-01 15:40:00,38.34,38.41,38.34,38.37,37782.0,37.2931,37.3612,37.2931,37.3223,37782.0
2024-04-01 15:45:00,38.37,38.38,38.33,38.37,55644.0,37.3223,37.332,37.2834,37.3223,55644.0
2024-04-01 15:50:00,38.37,38.37,38.32,38.33,119124.0,37.3223,37.3223,37.2736,37.2834,119124.0
2024-04-01 15:55:00,38.33,38.34,38.23,38.31,618140.0,37.2834,37.2931,37.1861,37.2639,618140.0
2024-04-02 09:30:00,38.26,38.47,38.26,38.47,164204.0,37.2153,37.4195,37.2153,37.4195,164204.0
2024-04-02 09:35:00,38.47,38.47,38.15,38.17,62878.0,37.4195,37.4195,37.1083,37.1277,62878.0
2024-04-02 09:40:00,38.17,38.26,38.14,38.25,44194.0,37.1277,37.2153,37.0986,37.2056,44194.0
2024-04-02 09:45:00,38.26,38.32,38.18,38.32,53074.0,37.2153,37.2736,37.1375,37.2736,53074.0
2024-04-02 09:50:00,38.33,38.34,38.23,38.31,47496.0,37.2834,37.2931,37.1861,37.2639,47496.0
2024-04-02 09:55:00,38.3,38.33,38.27,38.31,33450.0,37.2542,37.2834,37.225,37.2639,33450.0
2024-04-02 10:00:00,38.31,38.37,38.25,38.37,39540.0,37.2639,37.3223,37.2056,37.3223,39540.0
2024-04-02 10:05:00,38.35,38.38,38.32,38.34,43922.0,37.3028,37.332,37.2736,37.2931,43922.0
2024-04-02 10:10:00,38.34,38.36,38.31,38.34,61544.0,37.2931,37.3125,37.2639,37.2931,61544.0
2024-04-02 10:15:00,38.34,38.39,38.34,38.38,76520.0,37.2931,37.3417,37.2931,37.332,76520.0
2024-04-02 10:20:00,38.39,38.41,38.33,38.37,67040.0,37.3417,37.3612,37.2834,37.3223,67040.0
2024-04-02 10:25:00,38.37,38.4,38.35,38.37,51224.0,37.3223,37.3515,37.3028,37.3223,51224.0
2024-04-02 10:30:00,38.36,38.4,38.33,38.4,48834.0,37.3125,37.3515,37.2834,37.3515,48834.0
2024-04-02 10:35:00,38.41,38.42,38.38,38.41,36938.0,37.3612,37.3709,37.332,37.3612,36938.0
2024-04-02 10:40:00,38.41,38.47,38.41,38.42,33080.0,37.3612,37.4195,37.3612,37.3709,33080.0
2024-04-02 10:45:00,38.42,38.44,38.38,38.39,35256.0,37.3709,37.3904,37.332,37.3417,35256.0
2024-04-02 10:50:00,38.38,38.41,38.37,38.38,29726.0,37.332,37.3612,37.3223,37.332,29726.0
2024-04-02 10:55:00,38.38,38.39,38.3,38.31,39944.0,37.332,37.3417,37.2542,37.2639,39944.0
2024-04-02 11:00:00,38.31,38.35,38.3,38.33,26718.0,37.2639,37.3028,37.2542,37.2834,26718.0
2024-04-02 11:05:00,38.31,38.35,38.31,38.35,27942.0,37.2639,37.3028,37.2639,37.3028,27942.0
2024-04-02 11:10:00,38.34,38.42,38.34,38.37,87382.0,37.2931,37.3709,37.2931,37.3223,87382.0
2024-04-02 11:15:00,38.37,38.38,38.31,38.35,72744.0,37.3223,37.332,37.2639,37.3028,72744.0
2024-04-02 11:20:00,38.36,38.38,38.33,38.34,175140.0,37.3125,37.332,37.2834,37.2931,175140.0
2024-04-02 11:25:00,38.34,38.35,38.29,38.31,31194.0,37.2931,37.3028,37.2445,37.2639,31194.0
2024-04-02 11:30:00,38.3,38.32,38.25,38.3,71812.0,37.2542,37.2736,37.2056,37.2542,71812.0
2024-04-02 11:35:00,38.29,38.32,38.21,38.21,31618.0,37.2445,37.2736,37.1666,37.1666,31618.0
2024-04-02 11:40:00,38.21,38.22,38.18,38.19,28086.0,37.1666,37.1764,37.1375,37.1472,28086.0
2024-04-02 11:45:00,38.19,38.2,38.16,38.17,14756.0,37.1472,37.1569,37.118,37.1277,14756.0
2024-04-02 11:50:00,38.17,38.17,38.13,38.14,19236.0,37.1277,37.1277,37.0888,37.0986,19236.0
2024-04-02 11:55:00,38.15,38.17,38.12,38.13,20692.0,37.1083,37.1277,37.0791,37.0888,20692.0
2024-04-02 12:00:00,38.13,38.13,38.11,38.13,17738.0,37.0888,37.0888,37.0694,37.0888,17738.0
2024-04-02 12:05:00,38.13,38.13,38.08,38.09,9690.0,37.0888,37.0888,37.0402,37.0499,9690.0
2024-04-02 12:10:00,38.08,38.1,38.07,38.1,25088.0,37.0402,37.0596,37.0305,37.0596,25088.0
2024-04-02 12:15:00,38.1,38.13,38.08,38.13,16964.0,37.0596,37.0888,37.0402,37.0888,16964.0
2024-04-02 12:20:00,38.13,38.16,38.12,38.16,20098.0,37.0888,37.118,37.0791,37.118,20098.0
2024-04-02 12:25:00,38.16,38.16,38.13,38.15,16076.0,37.118,37.118,37.0888,37.1083,16076.0
2024-04-02 12:30:00,38.14,38.14,38.1,38.11,18288.0,37.0986,37.0986,37.0596,37.0694,18288.0
2024-04-02 12:35:00,38.11,38.11,38.09,38.1,14172.0,37.0694,37.0694,37.0499,37.0596,14172.0
2024-04-02 12:40:00,38.1,38.1,38.09,38.1,15708.0,37.0596,37.0596,37.0499,37.0596,15708.0
2024-04-02 12:45:00,38.09,38.13,38.09,38.13,29422.0,37.0499,37.0888,37.0499,37.0888,29422.0
2024-04-02 12:50:00,38.13,38.13,38.1,38.13,15510.0,37.0888,37.0888,37.0596,37.0888,15510.0
2024-04-02 12:55:00,38.13,38.2,38.13,38.18,53134.0,37.0888,37.1569,37.0888,37.1375,53134.0
2024-04-02 13:00:00,38.18,38.18,38.16,38.17,16240.0,37.1375,37.1375,37.118,37.1277,16240.0
2024-04-02 13:05:00,38.17,38.17,38.13,38.13,21416.0,37.1277,37.1277,37.0888,37.0888,21416.0
2024-04-02 13:10:00,38.13,38.16,38.13,38.16,12684.0,37.0888,37.118,37.0888,37.118,12684.0
2024-04-02 13:15:00,38.16,38.17,38.15,38.15,16808.0,37.118,37.1277,37.1083,37.1083,16808.0
2024-04-02 13:20:00,38.15,38.16,38.13,38.16,10872.0,37.1083,37.118,37.0888,37.118,10872.0
2024-04-02 13:25:00,38.16,38.17,38.15,38.15,9020.0,37.118,37.1277,37.1083,37.1083,9020.0
2024-04-02 13:30:00,38.15,38.19,38.13,38.19,103102.0,37.1083,37.1472,37.0888,37.1472,103102.0
2024-04-02 13:35:00,38.18,38.19,38.15,38.17,170612.0,37.1375,37.1472,37.1083,37.1277,170612.0
2024-04-02 13:40:00,38.17,38.18,38.1,38.1,45960.0,37.1277,37.1375,37.0596,37.0596,45960.0
2024-04-02 13:45:00,38.1,38.13,38.09,38.12,25276.0,37.0596,37.0888,37.0499,37.0791,25276.0
2024-04-02 13:50:00,38.11,38.12,38.1,38.12,45948.0,37.0694,37.0791,37.0596,37.0791,45948.0
2024-04-02 13:55:00,38.12,38.12,38.1,38.12,21932.0,37.0791,37.0791,37.0596,37.0791,21932.0
2024-04-02 14:00:00,38.1,38.13,38.1,38.12,15458.0,37.0596,37.0888,37.0596,37.0791,15458.0
2024-04-02 14:05:00,38.12,38.13,38.1,38.12,17018.0,37.0791,37.0888,37.0596,37.0791,17018.0
2024-04-02 14:10:00,38.13,38.13,38.09,38.12,23374.0,37.0888,37.0888,37.0499,37.0791,23374.0
2024-04-02 14:15:00,38.12,38.17,38.11,38.17,18862.0,37.0791,37.1277,37.0694,37.1277,18862.0
2024-04-02 14:20:00,38.17,38.17,38.15,38.16,15962.0,37.1277,37.1277,37.1083,37.118,15962.0
2024-04-02 14:25:00,38.16,38.19,38.16,38.18,20952.0,37.118,37.1472,37.118,37.1375,20952.0
2024-04-02 14:30:00,38.18,38.19,38.17,38.18,16358.0,37.1375,37.1472,37.1277,37.1375,16358.0
2024-04-02 14:35:00,38.18,38.19,38.16,38.19,19492.0,37.1375,37.1472,37.118,37.1472,19492.0
2024-04-02 14:40:00,38.19,38.22,38.19,38.19,19154.0,37.1472,37.1764,37.1472,37.1472,19154.0
2024-04-02 14:45:00,38.2,38.2,38.17,38.19,20046.0,37.1569,37.1569,37.1277,37.1472,20046.0
2024-04-02 14:50:00,38.19,38.2,38.17,38.17,18924.0,37.1472,37.1569,37.1277,37.1277,18924.0
2024-04-02 14:55:00,38.17,38.19,38.17,38.19,32880.0,37.1277,37.1472,37.1277,37.1472,32880.0
2024-04-02 15:00:00,38.19,38.2,38.18,38.19,27094.0,37.1472,37.1569,37.1375,37.1472,27094.0
2024-04-02 15:05:00,38.19,38.2,38.18,38.2,37608.0,37.1472,37.1569,37.1375,37.1569,37608.0
2024-04-02 15:10:00,38.2,38.21,38.19,38.19,14008.0,37.1569,37.1666,37.1472,37.1472,14008.0
2024-04-02 15:15:00,38.19,38.2,38.18,38.18,52276.0,37.1472,37.1569,37.1375,37.1375,52276.0
2024-04-02 15:20:00,38.19,38.22,38.18,38.22,26102.0,37.1472,37.1764,37.1375,37.1764,26102.0
2024-04-02 15:25:00,38.23,38.24,38.22,38.22,21496.0,37.1861,37.1958,37.1764,37.1764,21496.0
2024-04-02 15:30:00,38.23,38.26,38.22,38.25,46148.0,37.1861,37.2153,37.1764,37.2056,46148.0
2024-04-02 15:35:00,38.24,38.27,38.23,38.24,69778.0,37.1958,37.225,37.1861,37.1958,69778.0
2024-04-02 15:40:00,38.24,38.28,38.23,38.27,71012.0,37.1958,37.2347,37.1861,37.225,71012.0
2024-04-02 15:45:00,38.27,38.3,38.24,38.3,58614.0,37.225,37.2542,37.1958,37.2542,58614.0
2024-04-02 15:50:00,38.29,38.3,38.2,38.21,291036.0,37.2445,37.2542,37.1569,37.1666,291036.0
2024-04-02 15:55:00,38.21,38.22,38.15,38.15,699114.0,37.1666,37.1764,37.1083,37.1083,699114.0
2024-04-03 09:30:00,38.07,38.18,38.02,38.17,91302.0,37.0305,37.1375,36.9818,37.1277,91302.0
2024-04-03 09:35:00,38.17,38.2,38.07,38.13,38994.0,37.1277,37.1569,37.0305,37.0888,38994.0
2024-04-03 09:40:00,38.14,38.21,38.14,38.2,29064.0,37.0986,37.1666,37.0986,37.1569,29064.0
2024-04-03 09:45:00,38.2,38.23,38.19,38.23,29282.0,37.1569,37.1861,37.1472,37.1861,29282.0
2024-04-03 09:50:00,38.23,38.23,38.15,38.16,25600.0,37.1861,37.1861,37.1083,37.118,25600.0
2024-04-03 09:55:00,38.16,38.16,38.08,38.09,150542.0,37.118,37.118,37.0402,37.0499,150542.0
2024-04-03 10:00:00,38.1,38.22,38.1,38.21,79494.0,37.0596,37.1764,37.0596,37.1666,79494.0
2024-04-03 10:05:00,38.21,38.22,38.13,38.14,26534.0,37.1666,37.1764,37.0888,37.0986,26534.0
2024-04-03 10:10:00,38.13,38.23,38.13,38.23,31080.0,37.0888,37.1861,37.0888,37.1861,31080.0
2024-04-03 10:15:00,38.23,38.27,38.21,38.23,47136.0,37.1861,37.225,37.1666,37.1861,47136.0
2024-04-03 10:20:00,38.23,38.29,38.23,38.26,31890.0,37.1861,37.2445,37.1861,37.2153,31890.0
2024-04-03 10:25:00,38.26,38.27,38.23,38.24,18274.0,37.2153,37.225,37.1861,37.1958,18274.0
2024-04-03 10:30:00,38.24,38.31,38.23,38.28,34912.0,37.1958,37.2639,37.1861,37.2347,34912.0
2024-04-03 10:35:00,38.28,38.34,38.28,38.29,120034.0,37.2347,37.2931,37.2347,37.2445,120034.0
2024-04-03 10:40:00,38.31,38.31,38.27,38.27,58176.0,37.2639,37.2639,37.225,37.225,58176.0
2024-04-03 10:45:00,38.27,38.33,38.27,38.31,28362.0,37.225,37.2834,37.225,37.2639,28362.0
2024-04-03 10:50:00,38.31,38.33,38.26,38.26,25824.0,37.2639,37.2834,37.2153,37.2153,25824.0
2024-04-03 10:55:00,38.26,38.27,38.24,38.26,22312.0,37.2153,37.225,37.1958,37.2153,22312.0
2024-04-03 11:00:00,38.26,38.27,38.24,38.24,18594.0,37.2153,37.225,37.1958,37.1958,18594.0
2024-04-03 11:05:00,38.24,38.24,38.22,38.24,22756.0,37.1958,37.1958,37.1764,37.1958,22756.0
2024-04-03 11:10:00,38.24,38.27,38.24,38.26,26646.0,37.1958,37.225,37.1958,37.2153,26646.0
2024-04-03 11:15:00,38.26,38.27,38.25,38.26,23826.0,37.2153,37.225,37.2056,37.2153,23826.0
2024-04-03 11:20:00,38.26,38.29,38.26,38.26,41184.0,37.2153,37.2445,37.2153,37.2153,41184.0
2024-04-03 11:25:00,38.26,38.26,38.2,38.22,51280.0,37.2153,37.2153,37.1569,37.1764,51280.0
2024-04-03 11:30:00,38.22,38.24,38.2,38.22,36518.0,37.1764,37.1958,37.1569,37.1764,36518.0
2024-04-03 11:35:00,38.22,38.24,38.21,38.22,24788.0,37.1764,37.1958,37.1666,37.1764,24788.0
2024-04-03 11:40:00,38.22,38.24,38.2,38.23,53424.0,37.1764,37.1958,37.1569,37.1861,53424.0
2024-04-03 11:45:00,38.23,38.33,38.22,38.31,35878.0,37.1861,37.2834,37.1764,37.2639,35878.0
2024-04-03 11:50:00,38.32,38.33,38.3,38.3,28390.0,37.2736,37.2834,37.2542,37.2542,28390.0
2024-04-03 11:55:00,38.29,38.32,38.2,38.2,130262.0,37.2445,37.2736,37.1569,37.1569,130262.0
2024-04-03 12:00:00,38.19,38.2,38.17,38.18,12528.0,37.1472,37.1569,37.1277,37.1375,12528.0
2024-04-03 12:05:00,38.17,38.18,38.14,38.16,27824.0,37.1277,37.1375,37.0986,37.118,27824.0
2024-04-03 12:10:00,38.15,38.18,38.12,38.16,25306.0,37.1083,37.1375,37.0791,37.118,25306.0
2024-04-03 12:15:00,38.16,38.19,38.13,38.19,41722.0,37.118,37.1472,37.0888,37.1472,41722.0
2024-04-03 12:20:00,38.19,38.22,38.17,38.2,28822.0,37.1472,37.1764,37.1277,37.1569,28822.0
2024-04-03 12:25:00,38.2,38.24,38.18,38.23,31228.0,37.1569,37.1958,37.1375,37.1861,31228.0
2024-04-03 12:30:00,38.22,38.24,38.22,38.23,20600.0,37.1764,37.1958,37.1764,37.1861,20600.0
2024-04-03 12:35:00,38.23,38.23,38.08,38.1,66824.0,37.1861,37.1861,37.0402,37.0596,66824.0
2024-04-03 12:40:00,38.1,38.19,38.1,38.19,39954.0,37.0596,37.1472,37.0596,37.1472,39954.0
2024-04-03 12:45:00,38.19,38.21,38.18,38.19,26500.0,37.1472,37.1666,37.1375,37.1472,26500.0
2024-04-03 12:50:00,38.18,38.21,38.16,38.19,41264.0,37.1375,37.1666,37.118,37.1472,41264.0
2024-04-03 12:55:00,38.19,38.2,38.17,38.17,22742.0,37.1472,37.1569,37.1277,37.1277,22742.0
2024-04-03 13:00:00,38.17,38.18,38.15,38.15,25510.0,37.1277,37.1375,37.1083,37.1083,25510.0
2024-04-03 13:05:00,38.15,38.16,38.12,38.14,21086.0,37.1083,37.118,37.0791,37.0986,21086.0
2024-04-03 13:10:00,38.14,38.15,38.11,38.11,36188.0,37.0986,37.1083,37.0694,37.0694,36188.0
2024-04-03 13:15:00,38.1,38.13,38.1,38.13,30600.0,37.0596,37.0888,37.0596,37.0888,30600.0
2024-04-03 13:20:00,38.13,38.14,38.11,38.13,27850.0,37.0888,37.0986,37.0694,37.0888,27850.0
2024-04-03 13:25:00,38.13,38.13,38.1,38.1,13778.0,37.0888,37.0888,37.0596,37.0596,13778.0
2024-04-03 13:30:00,38.1,38.11,38.08,38.1,26324.0,37.0596,37.0694,37.0402,37.0596,26324.0
2024-04-03 13:35:00,38.1,38.12,38.09,38.1,20846.0,37.0596,37.0791,37.0499,37.0596,20846.0
2024-04-03 13:40:00,38.1,38.13,38.1,38.12,24576.0,37.0596,37.0888,37.0596,37.0791,24576.0
2024-04-03 13:45:00,38.12,38.18,38.11,38.16,63576.0,37.0791,37.1375,37.0694,37.118,63576.0
2024-04-03 13:50:00,38.15,38.17,38.15,38.15,24242.0,37.1083,37.1277,37.1083,37.1083,24242.0
2024-04-03 13:55:00,38.15,38.16,38.13,38.14,20072.0,37.1083,37.118,37.0888,37.0986,20072.0
2024-04-03 14:00:00,38.14,38.15,38.13,38.15,17588.0,37.0986,37.1083,37.0888,37.1083,17588.0
2024-04-03 14:05:00,38.15,38.2,38.13,38.17,69954.0,37.1083,37.1569,37.0888,37.1277,69954.0
2024-04-03 14:10:00,38.17,38.18,38.15,38.16,11582.0,37.1277,37.1375,37.1083,37.118,11582.0
2024-04-03 14:15:00,38.17,38.17,38.11,38.13,50238.0,37.1277,37.1277,37.0694,37.0888,50238.0
2024-04-03 14:20:00,38.13,38.14,38.1,38.13,24516.0,37.0888,37.0986,37.0596,37.0888,24516.0
2024-04-03 14:25:00,38.13,38.15,38.13,38.13,32994.0,37.0888,37.1083,37.0888,37.0888,32994.0
2024-04-03 14:30:00,38.13,38.19,38.13,38.16,127130.0,37.0888,37.1472,37.0888,37.118,127130.0
2024-04-03 14:35:00,38.16,38.18,38.15,38.17,56832.0,37.118,37.1375,37.1083,37.1277,56832.0
2024-04-03 14:40:00,38.17,38.18,38.15,38.16,28124.0,37.1277,37.1375,37.1083,37.118,28124.0
2024-04-03 14:45:00,38.16,38.17,38.14,38.16,37298.0,37.118,37.1277,37.0986,37.118,37298.0
2024-04-03 14:50:00,38.16,38.19,38.15,38.18,107242.0,37.118,37.1472,37.1083,37.1375,107242.0
2024-04-03 14:55:00,38.17,38.18,38.15,38.17,33118.0,37.1277,37.1375,37.1083,37.1277,33118.0
2024-04-03 15:00:00,38.17,38.18,38.12,38.13,71476.0,37.1277,37.1375,37.0791,37.0888,71476.0
2024-04-03 15:05:00,38.13,38.16,38.12,38.14,41326.0,37.0888,37.118,37.0791,37.0986,41326.0
2024-04-03 15:10:00,38.14,38.14,38.05,38.05,119948.0,37.0986,37.0986,37.011,37.011,119948.0
2024-04-03 15:15:00,38.06,38.08,37.99,38.06,219430.0,37.0207,37.0402,36.9527,37.0207,219430.0
2024-04-03 15:20:00,38.05,38.1,38.05,38.1,118146.0,37.011,37.0596,37.011,37.0596,118146.0
2024-04-03 15:25:00,38.09,38.13,38.08,38.1,55766.0,37.0499,37.0888,37.0402,37.0596,55766.0
2024-04-03 15:30:00,38.1,38.1,38.06,38.09,45400.0,37.0596,37.0596,37.0207,37.0499,45400.0
2024-04-03 15:35:00,38.09,38.17,38.09,38.17,119282.0,37.0499,37.1277,37.0499,37.1277,119282.0
2024-04-03 15:40:00,38.16,38.22,38.15,38.21,57034.0,37.118,37.1764,37.1083,37.1666,57034.0
2024-04-03 15:45:00,38.21,38.24,38.2,38.22,78786.0,37.1666,37.1958,37.1569,37.1764,78786.0
2024-04-03 15:50:00,38.22,38.22,38.18,38.2,183832.0,37.1764,37.1764,37.1375,37.1569,183832.0
2024-04-03 15:55:00,38.2,38.21,38.13,38.19,451412.0,37.1569,37.1666,37.0888,37.1472,451412.0
2024-04-04 09:30:00,38.45,38.57,38.42,38.47,105556.0,37.4001,37.5168,37.3709,37.4195,105556.0
2024-04-04 09:35:00,38.51,38.52,38.35,38.35,69294.0,37.4585,37.4682,37.3028,37.3028,69294.0
2024-04-04 09:40:00,38.36,38.37,38.29,38.32,45596.0,37.3125,37.3223,37.2445,37.2736,45596.0
2024-04-04 09:45:00,38.31,38.41,38.31,38.34,75240.0,37.2639,37.3612,37.2639,37.2931,75240.0
2024-04-04 09:50:00,38.34,38.35,38.26,38.26,78004.0,37.2931,37.3028,37.2153,37.2153,78004.0
2024-04-04 09:55:00,38.26,38.26,38.13,38.13,66444.0,37.2153,37.2153,37.0888,37.0888,66444.0
2024-04-04 10:00:00,38.13,38.23,38.11,38.19,57810.0,37.0888,37.1861,37.0694,37.1472,57810.0
2024-04-04 10:05:00,38.18,38.18,38.13,38.17,27124.0,37.1375,37.1375,37.0888,37.1277,27124.0
2024-04-04 10:10:00,38.16,38.18,38.14,38.14,47734.0,37.118,37.1375,37.0986,37.0986,47734.0
2024-04-04 10:15:00,38.15,38.2,38.1,38.16,40876.0,37.1083,37.1569,37.0596,37.118,40876.0
2024-04-04 10:20:00,38.16,38.19,38.12,38.13,49818.0,37.118,37.1472,37.0791,37.0888,49818.0
2024-04-04 10:25:00,38.12,38.13,38.08,38.09,37010.0,37.0791,37.0888,37.0402,37.0499,37010.0
2024-04-04 10:30:00,38.08,38.1,38.07,38.1,43438.0,37.0402,37.0596,37.0305,37.0596,43438.0
2024-04-04 10:35:00,38.09,38.12,38.09,38.12,24948.0,37.0499,37.0791,37.0499,37.0791,24948.0
2024-04-04 10:40:00,38.13,38.18,38.13,38.13,35560.0,37.0888,37.1375,37.0888,37.0888,35560.0
2024-04-04 10:45:00,38.13,38.15,38.11,38.12,26960.0,37.0888,37.1083,37.0694,37.0791,26960.0
2024-04-04 10:50:00,38.12,38.13,38.09,38.13,41424.0,37.0791,37.0888,37.0499,37.0888,41424.0
2024-04-04 10:55:00,38.13,38.13,38.07,38.09,41608.0,37.0888,37.0888,37.0305,37.0499,41608.0
2024-04-04 11:00:00,38.09,38.13,38.09,38.13,37490.0,37.0499,37.0888,37.0499,37.0888,37490.0
2024-04-04 11:05:00,38.13,38.18,38.12,38.18,38324.0,37.0888,37.1375,37.0791,37.1375,38324.0
2024-04-04 11:10:00,38.18,38.24,38.18,38.2,32920.0,37.1375,37.1958,37.1375,37.1569,32920.0
2024-04-04 11:15:00,38.19,38.21,38.17,38.21,42444.0,37.1472,37.1666,37.1277,37.1666,42444.0
2024-04-04 11:20:00,38.21,38.22,38.18,38.2,33406.0,37.1666,37.1764,37.1375,37.1569,33406.0
2024-04-04 11:25:00,38.19,38.24,38.18,38.24,40566.0,37.1472,37.1958,37.1375,37.1958,40566.0
2024-04-04 11:30:00,38.24,38.24,38.15,38.15,43550.0,37.1958,37.1958,37.1083,37.1083,43550.0
2024-04-04 11:35:00,38.15,38.16,38.1,38.1,17842.0,37.1083,37.118,37.0596,37.0596,17842.0
2024-04-04 11:40:00,38.1,38.13,38.09,38.12,39244.0,37.0596,37.0888,37.0499,37.0791,39244.0
2024-04-04 11:45:00,38.12,38.16,38.11,38.15,36492.0,37.0791,37.118,37.0694,37.1083,36492.0
2024-04-04 11:50:00,38.15,38.2,38.15,38.2,27740.0,37.1083,37.1569,37.1083,37.1569,27740.0
2024-04-04 11:55:00,38.19,38.2,38.17,38.18,19960.0,37.1472,37.1569,37.1277,37.1375,19960.0
2024-04-04 12:00:00,38.18,38.24,38.18,38.23,34870.0,37.1375,37.1958,37.1375,37.1861,34870.0
2024-04-04 12:05:00,38.23,38.32,38.23,38.31,51828.0,37.1861,37.2736,37.1861,37.2639,51828.0
2024-04-04 12:10:00,38.31,38.31,38.27,38.27,39400.0,37.2639,37.2639,37.225,37.225,39400.0
2024-04-04 12:15:00,38.28,38.3,38.27,38.3,36924.0,37.2347,37.2542,37.225,37.2542,36924.0
2024-04-04 12:20:00,38.3,38.33,38.26,38.27,46648.0,37.2542,37.2834,37.2153,37.225,46648.0
2024-04-04 12:25:00,38.27,38.27,38.25,38.27,13874.0,37.225,37.225,37.2056,37.225,13874.0
2024-04-04 12:30:00,38.26,38.3,38.24,38.3,31044.0,37.2153,37.2542,37.1958,37.2542,31044.0
2024-04-04 12:35:00,38.3,38.31,38.27,38.29,17044.0,37.2542,37.2639,37.225,37.2445,17044.0
2024-04-04 12:40:00,38.3,38.3,38.27,38.27,24342.0,37.2542,37.2542,37.225,37.225,24342.0
2024-04-04 12:45:00,38.27,38.3,38.24,38.29,34236.0,37.225,37.2542,37.1958,37.2445,34236.0
2024-04-04 12:50:00,38.29,38.32,38.29,38.32,19056.0,37.2445,37.2736,37.2445,37.2736,19056.0
2024-04-04 12:55:00,38.32,38.32,38.29,38.29,18182.0,37.2736,37.2736,37.2445,37.2445,18182.0
2024-04-04 13:00:00,38.29,38.3,38.27,38.28,25246.0,37.2445,37.2542,37.225,37.2347,25246.0
2024-04-04 13:05:00,38.28,38.3,38.27,38.29,17000.0,37.2347,37.2542,37.225,37.2445,17000.0
2024-04-04 13:10:00,38.3,38.32,38.29,38.31,11704.0,37.2542,37.2736,37.2445,37.2639,11704.0
2024-04-04 13:15:00,38.31,38.32,38.3,38.3,12938.0,37.2639,37.2736,37.2542,37.2542,12938.0
2024-04-04 13:20:00,38.3,38.33,38.29,38.33,16232.0,37.2542,37.2834,37.2445,37.2834,16232.0
2024-04-04 13:25:00,38.33,38.34,38.32,38.33,35512.0,37.2834,37.2931,37.2736,37.2834,35512.0
2024-04-04 13:30:00,38.33,38.34,38.31,38.31,17996.0,37.2834,37.2931,37.2639,37.2639,17996.0
2024-04-04 13:35:00,38.32,38.33,38.28,38.29,46200.0,37.2736,37.2834,37.2347,37.2445,46200.0
2024-04-04 13:40:00,38.29,38.31,38.28,38.29,20420.0,37.2445,37.2639,37.2347,37.2445,20420.0
2024-04-04 13:45:00,38.29,38.3,38.24,38.26,21332.0,37.2445,37.2542,37.1958,37.2153,21332.0
2024-04-04 13:50:00,38.25,38.26,38.24,38.24,11168.0,37.2056,37.2153,37.1958,37.1958,11168.0
2024-04-04 13:55:00,38.24,38.27,38.24,38.25,52116.0,37.1958,37.225,37.1958,37.2056,52116.0
2024-04-04 14:00:00,38.25,38.25,38.2,38.21,36388.0,37.2056,37.2056,37.1569,37.1666,36388.0
2024-04-04 14:05:00,38.21,38.21,38.16,38.18,39632.0,37.1666,37.1666,37.118,37.1375,39632.0
2024-04-04 14:10:00,38.18,38.18,38.12,38.12,52652.0,37.1375,37.1375,37.0791,37.0791,52652.0
2024-04-04 14:15:00,38.1,38.11,38.04,38.05,40996.0,37.0596,37.0694,37.0013,37.011,40996.0
2024-04-04 14:20:00,38.04,38.06,38.02,38.05,44086.0,37.0013,37.0207,36.9818,37.011,44086.0
2024-04-04 14:25:00,38.05,38.05,37.92,37.93,55446.0,37.011,37.011,36.8846,36.8943,55446.0
2024-04-04 14:30:00,37.92,37.92,37.77,37.77,75436.0,36.8846,36.8846,36.7387,36.7387,75436.0
2024-04-04 14:35:00,37.77,37.89,37.77,37.88,40102.0,36.7387,36.8554,36.7387,36.8457,40102.0
2024-04-04 14:40:00,37.87,37.87,37.76,37.76,36842.0,36.8359,36.8359,36.7289,36.7289,36842.0
2024-04-04 14:45:00,37.76,37.83,37.74,37.8,45122.0,36.7289,36.797,36.7095,36.7678,45122.0
2024-04-04 14:50:00,37.8,37.8,37.75,37.8,105594.0,36.7678,36.7678,36.7192,36.7678,105594.0
2024-04-04 14:55:00,37.8,37.8,37.72,37.75,68626.0,36.7678,36.7678,36.69,36.7192,68626.0
2024-04-04 15:00:00,37.73,37.79,37.68,37.68,117034.0,36.6997,36.7581,36.6511,36.6511,117034.0
2024-04-04 15:05:00,37.68,37.74,37.68,37.71,197240.0,36.6511,36.7095,36.6511,36.6803,197240.0
2024-04-04 15:10:00,37.7,37.7,37.63,37.67,92600.0,36.6706,36.6706,36.6025,36.6414,92600.0
2024-04-04 15:15:00,37.67,37.68,37.62,37.63,84134.0,36.6414,36.6511,36.5928,36.6025,84134.0
2024-04-04 15:20:00,37.63,37.66,37.61,37.62,74810.0,36.6025,36.6317,36.583,36.5928,74810.0
2024-04-04 15:25:00,37.62,37.64,37.58,37.6,57648.0,36.5928,36.6122,36.5538,36.5733,57648.0
2024-04-04 15:30:00,37.6,37.63,37.57,37.6,67162.0,36.5733,36.6025,36.5441,36.5733,67162.0
2024-04-04 15:35:00,37.6,37.6,37.55,37.58,91928.0,36.5733,36.5733,36.5247,36.5538,91928.0
2024-04-04 15:40:00,37.58,37.6,37.54,37.6,92110.0,36.5538,36.5733,36.5149,36.5733,92110.0
2024-04-04 15:45:00,37.59,37.73,37.59,37.73,116426.0,36.5636,36.6997,36.5636,36.6997,116426.0
2024-04-04 15:50:00,37.73,37.74,37.63,37.69,231782.0,36.6997,36.7095,36.6025,36.6608,231782.0
2024-04-04 15:55:00,37.69,37.69,37.59,37.6,705888.0,36.6608,36.6608,36.5636,36.5733,705888.0
2024-04-05 09:30:00,37.8,37.9,37.74,37.82,115842.0,36.7678,36.8651,36.7095,36.7873,115842.0
2024-04-05 09:35:00,37.82,37.93,37.79,37.93,44426.0,36.7873,36.8943,36.7581,36.8943,44426.0
2024-04-05 09:40:00,37.93,37.96,37.88,37.93,87060.0,36.8943,36.9235,36.8457,36.8943,87060.0
2024-04-05 09:45:00,37.93,37.98,37.91,37.93,44714.0,36.8943,36.9429,36.8748,36.8943,44714.0
2024-04-05 09:50:00,37.94,37.99,37.92,37.98,26096.0,36.904,36.9527,36.8846,36.9429,26096.0
2024-04-05 09:55:00,37.99,38.01,37.97,37.99,24012.0,36.9527,36.9721,36.9332,36.9527,24012.0
2024-04-05 10:00:00,37.99,38.04,37.99,38.02,44792.0,36.9527,37.0013,36.9527,36.9818,44792.0
2024-04-05 10:05:00,38.02,38.07,37.97,38.06,67972.0,36.9818,37.0305,36.9332,37.0207,67972.0
2024-04-05 10:10:00,38.06,38.13,38.05,38.09,47422.0,37.0207,37.0888,37.011,37.0499,47422.0
2024-04-05 10:15:00,38.09,38.1,37.99,38.01,75532.0,37.0499,37.0596,36.9527,36.9721,75532.0
2024-04-05 10:20:00,38.01,38.05,38.0,38.03,26206.0,36.9721,37.011,36.9624,36.9916,26206.0
2024-04-05 10:25:00,38.02,38.04,37.98,38.01,28776.0,36.9818,37.0013,36.9429,36.9721,28776.0
2024-04-05 10:30:00,38.01,38.06,37.98,38.06,34722.0,36.9721,37.0207,36.9429,37.0207,34722.0
2024-04-05 10:35:00,38.06,38.08,38.02,38.02,32972.0,37.0207,37.0402,36.9818,36.9818,32972.0
2024-04-05 10:40:00,38.01,38.06,37.99,38.04,28504.0,36.9721,37.0207,36.9527,37.0013,28504.0
2024-04-05 10:45:00,38.03,38.1,38.03,38.1,21790.0,36.9916,37.0596,36.9916,37.0596,21790.0
2024-04-05 10:50:00,38.1,38.13,38.09,38.12,24086.0,37.0596,37.0888,37.0499,37.0791,24086.0
2024-04-05 10:55:00,38.13,38.17,38.1,38.17,23518.0,37.0888,37.1277,37.0596,37.1277,23518.0
2024-04-05 11:00:00,38.17,38.19,38.13,38.13,25338.0,37.1277,37.1472,37.0888,37.0888,25338.0
2024-04-05 11:05:00,38.13,38.19,38.12,38.17,25318.0,37.0888,37.1472,37.0791,37.1277,25318.0
2024-04-05 11:10:00,38.18,38.2,38.13,38.13,31516.0,37.1375,37.1569,37.0888,37.0888,31516.0
2024-04-05 11:15:00,38.13,38.13,38.1,38.13,26350.0,37.0888,37.0888,37.0596,37.0888,26350.0
2024-04-05 11:20:00,38.13,38.15,38.09,38.14,23462.0,37.0888,37.1083,37.0499,37.0986,23462.0
2024-04-05 11:25:00,38.14,38.19,38.13,38.19,34692.0,37.0986,37.1472,37.0888,37.1472,34692.0
2024-04-05 11:30:00,38.19,38.21,38.17,38.17,22454.0,37.1472,37.1666,37.1277,37.1277,22454.0
2024-04-05 11:35:00,38.17,38.17,38.13,38.14,22912.0,37.1277,37.1277,37.0888,37.0986,22912.0
2024-04-05 11:40:00,38.15,38.18,38.15,38.17,27058.0,37.1083,37.1375,37.1083,37.1277,27058.0
2024-04-05 11:45:00,38.18,38.27,38.18,38.25,76202.0,37.1375,37.225,37.1375,37.2056,76202.0
2024-04-05 11:50:00,38.24,38.31,38.24,38.31,49938.0,37.1958,37.2639,37.1958,37.2639,49938.0
2024-04-05 11:55:00,38.31,38.35,38.3,38.32,22684.0,37.2639,37.3028,37.2542,37.2736,22684.0
2024-04-05 12:00:00,38.33,38.37,38.33,38.35,34264.0,37.2834,37.3223,37.2834,37.3028,34264.0
2024-04-05 12:05:00,38.35,38.39,38.34,38.38,25062.0,37.3028,37.3417,37.2931,37.332,25062.0
2024-04-05 12:10:00,38.38,38.4,38.37,38.38,35124.0,37.332,37.3515,37.3223,37.332,35124.0
2024-04-05 12:15:00,38.39,38.4,38.34,38.38,44620.0,37.3417,37.3515,37.2931,37.332,44620.0
2024-04-05 12:20:00,38.38,38.39,38.34,38.38,31202.0,37.332,37.3417,37.2931,37.332,31202.0
2024-04-05 12:25:00,38.38,38.41,38.36,38.39,29656.0,37.332,37.3612,37.3125,37.3417,29656.0
2024-04-05 12:30:00,38.38,38.4,38.37,38.38,30626.0,37.332,37.3515,37.3223,37.332,30626.0
2024-04-05 12:35:00,38.38,38.41,38.38,38.41,39556.0,37.332,37.3612,37.332,37.3612,39556.0
2024-04-05 12:40:00,38.41,38.41,38.37,38.4,30878.0,37.3612,37.3612,37.3223,37.3515,30878.0
2024-04-05 12:45:00,38.4,38.41,38.37,38.37,29988.0,37.3515,37.3612,37.3223,37.3223,29988.0
2024-04-05 12:50:00,38.38,38.39,38.37,38.38,18656.0,37.332,37.3417,37.3223,37.332,18656.0
2024-04-05 12:55:00,38.37,38.43,38.36,38.41,53340.0,37.3223,37.3806,37.3125,37.3612,53340.0
2024-04-05 13:00:00,38.4,38.41,38.33,38.33,21810.0,37.3515,37.3612,37.2834,37.2834,21810.0
2024-04-05 13:05:00,38.33,38.34,38.28,38.32,71270.0,37.2834,37.2931,37.2347,37.2736,71270.0
2024-04-05 13:10:00,38.32,38.34,38.29,38.31,29204.0,37.2736,37.2931,37.2445,37.2639,29204.0
2024-04-05 13:15:00,38.31,38.32,38.29,38.29,34310.0,37.2639,37.2736,37.2445,37.2445,34310.0
2024-04-05 13:20:00,38.29,38.33,38.29,38.3,32866.0,37.2445,37.2834,37.2445,37.2542,32866.0
2024-04-05 13:25:00,38.3,38.32,38.27,38.32,38412.0,37.2542,37.2736,37.225,37.2736,38412.0
2024-04-05 13:30:00,38.32,38.34,38.3,38.34,26146.0,37.2736,37.2931,37.2542,37.2931,26146.0
2024-04-05 13:35:00,38.34,38.36,38.33,38.33,35336.0,37.2931,37.3125,37.2834,37.2834,35336.0
2024-04-05 13:40:00,38.33,38.34,38.31,38.33,41420.0,37.2834,37.2931,37.2639,37.2834,41420.0
2024-04-05 13:45:00,38.32,38.33,38.28,38.3,47542.0,37.2736,37.2834,37.2347,37.2542,47542.0
2024-04-05 13:50:00,38.3,38.31,38.25,38.26,56544.0,37.2542,37.2639,37.2056,37.2153,56544.0
2024-04-05 13:55:00,38.26,38.27,38.19,38.22,36910.0,37.2153,37.225,37.1472,37.1764,36910.0
2024-04-05 14:00:00,38.22,38.22,38.13,38.16,49896.0,37.1764,37.1764,37.0888,37.118,49896.0
2024-04-05 14:05:00,38.16,38.28,38.16,38.27,37930.0,37.118,37.2347,37.118,37.225,37930.0
2024-04-05 14:10:00,38.27,38.29,38.23,38.24,59514.0,37.225,37.2445,37.1861,37.1958,59514.0
2024-04-05 14:15:00,38.23,38.25,38.22,38.24,37716.0,37.1861,37.2056,37.1764,37.1958,37716.0
2024-04-05 14:20:00,38.24,38.27,38.19,38.19,45616.0,37.1958,37.225,37.1472,37.1472,45616.0
2024-04-05 14:25:00,38.19,38.22,38.17,38.17,51076.0,37.1472,37.1764,37.1277,37.1277,51076.0
2024-04-05 14:30:00,38.17,38.2,38.16,38.17,77912.0,37.1277,37.1569,37.118,37.1277,77912.0
2024-04-05 14:35:00,38.18,38.21,38.16,38.19,97802.0,37.1375,37.1666,37.118,37.1472,97802.0
2024-04-05 14:40:00,38.19,38.2,38.15,38.18,70438.0,37.1472,37.1569,37.1083,37.1375,70438.0
2024-04-05 14:45:00,38.17,38.18,38.14,38.16,46394.0,37.1277,37.1375,37.0986,37.118,46394.0
2024-04-05 14:50:00,38.16,38.19,38.16,38.18,45590.0,37.118,37.1472,37.118,37.1375,45590.0
2024-04-05 14:55:00,38.18,38.19,38.16,38.19,57248.0,37.1375,37.1472,37.118,37.1472,57248.0
2024-04-05 15:00:00,38.18,38.19,38.17,38.18,35612.0,37.1375,37.1472,37.1277,37.1375,35612.0
2024-04-05 15:05:00,38.18,38.21,38.17,38.18,96166.0,37.1375,37.1666,37.1277,37.1375,96166.0
2024-04-05 15:10:00,38.18,38.24,38.18,38.24,71700.0,37.1375,37.1958,37.1375,37.1958,71700.0
2024-04-05 15:15:00,38.24,38.26,38.21,38.25,75878.0,37.1958,37.2153,37.1666,37.2056,75878.0
2024-04-05 15:20:00,38.25,38.26,38.22,38.24,52968.0,37.2056,37.2153,37.1764,37.1958,52968.0
2024-04-05 15:25:00,38.24,38.29,38.24,38.27,59322.0,37.1958,37.2445,37.1958,37.225,59322.0
2024-04-05 15:30:00,38.27,38.35,38.24,38.35,104682.0,37.225,37.3028,37.1958,37.3028,104682.0
2024-04-05 15:35:00,38.35,38.35,38.31,38.33,137608.0,37.3028,37.3028,37.2639,37.2834,137608.0
2024-04-05 15:40:00,38.33,38.36,38.32,38.33,105542.0,37.2834,37.3125,37.2736,37.2834,105542.0
2024-04-05 15:45:00,38.32,38.35,38.3,38.34,127788.0,37.2736,37.3028,37.2542,37.2931,127788.0
2024-04-05 15:50:00,38.34,38.44,38.34,38.4,315028.0,37.2931,37.3904,37.2931,37.3515,315028.0
2024-04-05 15:55:00,38.39,38.4,38.3,38.31,627980.0,37.3417,37.3515,37.2542,37.2639,627980.0
2024-04-08 09:30:00,38.16,38.33,38.16,38.33,215410.0,37.118,37.2834,37.118,37.2834,215410.0
2024-04-08 09:35:00,38.33,38.33,38.16,38.19,45136.0,37.2834,37.2834,37.118,37.1472,45136.0
2024-04-08 09:40:00,38.17,38.23,38.1,38.2,57112.0,37.1277,37.1861,37.0596,37.1569,57112.0
2024-04-08 09:45:00,38.21,38.26,38.2,38.26,48216.0,37.1666,37.2153,37.1569,37.2153,48216.0
2024-04-08 09:50:00,38.26,38.27,38.22,38.24,78888.0,37.2153,37.225,37.1764,37.1958,78888.0
2024-04-08 09:55:00,38.24,38.26,38.17,38.26,73342.0,37.1958,37.2153,37.1277,37.2153,73342.0
2024-04-08 10:00:00,38.24,38.24,38.13,38.16,49298.0,37.1958,37.1958,37.0888,37.118,49298.0
2024-04-08 10:05:00,38.16,38.21,38.15,38.2,42974.0,37.118,37.1666,37.1083,37.1569,42974.0
2024-04-08 10:10:00,38.21,38.21,38.14,38.16,52112.0,37.1666,37.1666,37.0986,37.118,52112.0
2024-04-08 10:15:00,38.17,38.2,38.15,38.17,36282.0,37.1277,37.1569,37.1083,37.1277,36282.0
2024-04-08 10:20:00,38.17,38.23,38.17,38.23,37742.0,37.1277,37.1861,37.1277,37.1861,37742.0
2024-04-08 10:25:00,38.22,38.27,38.22,38.27,32648.0,37.1764,37.225,37.1764,37.225,32648.0
2024-04-08 10:30:00,38.27,38.29,38.26,38.27,32502.0,37.225,37.2445,37.2153,37.225,32502.0
2024-04-08 10:35:00,38.27,38.27,38.22,38.22,34808.0,37.225,37.225,37.1764,37.1764,34808.0
2024-04-08 10:40:00,38.22,38.22,38.16,38.17,19678.0,37.1764,37.1764,37.118,37.1277,19678.0
2024-04-08 10:45:00,38.17,38.18,38.13,38.15,44628.0,37.1277,37.1375,37.0888,37.1083,44628.0
2024-04-08 10:50:00,38.15,38.17,38.15,38.16,41742.0,37.1083,37.1277,37.1083,37.118,41742.0
2024-04-08 10:55:00,38.16,38.16,38.13,38.14,57956.0,37.118,37.118,37.0888,37.0986,57956.0
2024-04-08 11:00:00,38.14,38.16,38.11,38.14,57412.0,37.0986,37.118,37.0694,37.0986,57412.0
2024-04-08 11:05:00,38.13,38.13,38.08,38.09,25376.0,37.0888,37.0888,37.0402,37.0499,25376.0
2024-04-08 11:10:00,38.09,38.12,38.09,38.12,23700.0,37.0499,37.0791,37.0499,37.0791,23700.0
2024-04-08 11:15:00,38.12,38.15,38.1,38.13,30916.0,37.0791,37.1083,37.0596,37.0888,30916.0
2024-04-08 11:20:00,38.13,38.21,38.12,38.2,34814.0,37.0888,37.1666,37.0791,37.1569,34814.0
2024-04-08 11:25:00,38.2,38.21,38.14,38.18,48124.0,37.1569,37.1666,37.0986,37.1375,48124.0
2024-04-08 11:30:00,38.18,38.19,38.13,38.15,25472.0,37.1375,37.1472,37.0888,37.1083,25472.0
2024-04-08 11:35:00,38.15,38.17,38.09,38.11,41202.0,37.1083,37.1277,37.0499,37.0694,41202.0
2024-04-08 11:40:00,38.1,38.13,38.08,38.09,19526.0,37.0596,37.0888,37.0402,37.0499,19526.0
2024-04-08 11:45:00,38.08,38.08,38.04,38.07,20452.0,37.0402,37.0402,37.0013,37.0305,20452.0
2024-04-08 11:50:00,38.07,38.09,38.05,38.07,47582.0,37.0305,37.0499,37.011,37.0305,47582.0
2024-04-08 11:55:00,38.06,38.08,38.04,38.07,26216.0,37.0207,37.0402,37.0013,37.0305,26216.0
2024-04-08 12:00:00,38.08,38.1,38.05,38.07,42912.0,37.0402,37.0596,37.011,37.0305,42912.0
2024-04-08 12:05:00,38.07,38.1,38.06,38.09,25028.0,37.0305,37.0596,37.0207,37.0499,25028.0
2024-04-08 12:10:00,38.1,38.1,38.06,38.08,18778.0,37.0596,37.0596,37.0207,37.0402,18778.0
2024-04-08 12:15:00,38.08,38.13,38.08,38.13,25284.0,37.0402,37.0888,37.0402,37.0888,25284.0
2024-04-08 12:20:00,38.12,38.13,38.1,38.1,19120.0,37.0791,37.0888,37.0596,37.0596,19120.0
2024-04-08 12:25:00,38.11,38.13,38.09,38.1,35326.0,37.0694,37.0888,37.0499,37.0596,35326.0
2024-04-08 12:30:00,38.1,38.1,38.08,38.1,18546.0,37.0596,37.0596,37.0402,37.0596,18546.0
2024-04-08 12:35:00,38.1,38.12,38.1,38.12,14714.0,37.0596,37.0791,37.0596,37.0791,14714.0
2024-04-08 12:40:00,38.11,38.15,38.1,38.14,17604.0,37.0694,37.1083,37.0596,37.0986,17604.0
2024-04-08 12:45:00,38.15,38.15,38.12,38.13,13200.0,37.1083,37.1083,37.0791,37.0888,13200.0
2024-04-08 12:50:00,38.14,38.15,38.1,38.12,53296.0,37.0986,37.1083,37.0596,37.0791,53296.0
2024-04-08 12:55:00,38.12,38.19,38.12,38.19,23912.0,37.0791,37.1472,37.0791,37.1472,23912.0
2024-04-08 13:00:00,38.19,38.2,38.17,38.18,11166.0,37.1472,37.1569,37.1277,37.1375,11166.0
2024-04-08 13:05:00,38.18,38.19,38.17,38.19,16128.0,37.1375,37.1472,37.1277,37.1472,16128.0
2024-04-08 13:10:00,38.19,38.2,38.15,38.16,29136.0,37.1472,37.1569,37.1083,37.118,29136.0
2024-04-08 13:15:00,38.16,38.2,38.16,38.2,41002.0,37.118,37.1569,37.118,37.1569,41002.0
2024-04-08 13:20:00,38.21,38.24,38.2,38.22,48530.0,37.1666,37.1958,37.1569,37.1764,48530.0
2024-04-08 13:25:00,38.22,38.23,38.16,38.19,33936.0,37.1764,37.1861,37.118,37.1472,33936.0
2024-04-08 13:30:00,38.19,38.19,38.15,38.16,16330.0,37.1472,37.1472,37.1083,37.118,16330.0
2024-04-08 13:35:00,38.16,38.16,38.13,38.15,28030.0,37.118,37.118,37.0888,37.1083,28030.0
2024-04-08 13:40:00,38.15,38.15,38.13,38.14,28742.0,37.1083,37.1083,37.0888,37.0986,28742.0
2024-04-08 13:45:00,38.14,38.19,38.14,38.17,26446.0,37.0986,37.1472,37.0986,37.1277,26446.0
2024-04-08 13:50:00,38.17,38.19,38.16,38.19,24396.0,37.1277,37.1472,37.118,37.1472,24396.0
2024-04-08 13:55:00,38.19,38.23,38.19,38.21,16678.0,37.1472,37.1861,37.1472,37.1666,16678.0
2024-04-08 14:00:00,38.21,38.22,38.18,38.19,20256.0,37.1666,37.1764,37.1375,37.1472,20256.0
2024-04-08 14:05:00,38.18,38.23,38.18,38.22,15060.0,37.1375,37.1861,37.1375,37.1764,15060.0
2024-04-08 14:10:00,38.22,38.22,38.18,38.18,14054.0,37.1764,37.1764,37.1375,37.1375,14054.0
2024-04-08 14:15:00,38.18,38.21,38.18,38.19,27442.0,37.1375,37.1666,37.1375,37.1472,27442.0
2024-04-08 14:20:00,38.2,38.21,38.17,38.18,20116.0,37.1569,37.1666,37.1277,37.1375,20116.0
2024-04-08 14:25:00,38.18,38.21,38.17,38.18,21168.0,37.1375,37.1666,37.1277,37.1375,21168.0
2024-04-08 14:30:00,38.18,38.19,38.16,38.17,37656.0,37.1375,37.1472,37.118,37.1277,37656.0
2024-04-08 14:35:00,38.16,38.16,38.11,38.12,40372.0,37.118,37.118,37.0694,37.0791,40372.0
2024-04-08 14:40:00,38.12,38.13,38.11,38.13,22942.0,37.0791,37.0888,37.0694,37.0888,22942.0
2024-04-08 14:45:00,38.13,38.16,38.11,38.16,28816.0,37.0888,37.118,37.0694,37.118,28816.0
2024-04-08 14:50:00,38.16,38.16,38.15,38.15,19668.0,37.118,37.118,37.1083,37.1083,19668.0
2024-04-08 14:55:00,38.15,38.17,38.13,38.17,31290.0,37.1083,37.1277,37.0888,37.1277,31290.0
2024-04-08 15:00:00,38.17,38.21,38.17,38.19,27272.0,37.1277,37.1666,37.1277,37.1472,27272.0
2024-04-08 15:05:00,38.19,38.19,38.13,38.17,25958.0,37.1472,37.1472,37.0888,37.1277,25958.0
2024-04-08 15:10:00,38.17,38.17,38.15,38.16,11834.0,37.1277,37.1277,37.1083,37.118,11834.0
2024-04-08 15:15:00,38.16,38.17,38.16,38.17,13268.0,37.118,37.1277,37.118,37.1277,13268.0
2024-04-08 15:20:00,38.17,38.18,38.15,38.16,26816.0,37.1277,37.1375,37.1083,37.118,26816.0
2024-04-08 15:25:00,38.16,38.18,38.13,38.18,29048.0,37.118,37.1375,37.0888,37.1375,29048.0
2024-04-08 15:30:00,38.18,38.18,38.14,38.16,68652.0,37.1375,37.1375,37.0986,37.118,68652.0
2024-04-08 15:35:00,38.16,38.16,38.02,38.03,56726.0,37.118,37.118,36.9818,36.9916,56726.0
2024-04-08 15:40:00,38.03,38.04,37.99,37.99,80844.0,36.9916,37.0013,36.9527,36.9527,80844.0
2024-04-08 15:45:00,37.99,38.02,37.99,38.02,69910.0,36.9527,36.9818,36.9527,36.9818,69910.0
2024-04-08 15:50:00,38.02,38.02,37.94,37.98,231582.0,36.9818,36.9818,36.904,36.9429,231582.0
2024-04-08 15:55:00,37.97,37.98,37.91,37.95,648656.0,36.9332,36.9429,36.8748,36.9137,648656.0
2024-04-09 09:30:00,38.12,38.26,38.02,38.18,186686.0,37.0791,37.2153,36.9818,37.1375,186686.0
2024-04-09 09:35:00,38.18,38.29,38.12,38.16,86038.0,37.1375,37.2445,37.0791,37.118,86038.0
2024-04-09 09:40:00,38.16,38.2,38.09,38.1,84826.0,37.118,37.1569,37.0499,37.0596,84826.0
2024-04-09 09:45:00,38.1,38.14,37.97,37.97,74616.0,37.0596,37.0986,36.9332,36.9332,74616.0
2024-04-09 09:50:00,37.98,38.05,37.96,37.99,84496.0,36.9429,37.011,36.9235,36.9527,84496.0
2024-04-09 09:55:00,37.98,38.01,37.88,37.91,46210.0,36.9429,36.9721,36.8457,36.8748,46210.0
2024-04-09 10:00:00,37.9,37.9,37.79,37.79,50292.0,36.8651,36.8651,36.7581,36.7581,50292.0
2024-04-09 10:05:00,37.8,37.81,37.66,37.72,139220.0,36.7678,36.7776,36.6317,36.69,139220.0
2024-04-09 10:10:00,37.72,37.75,37.68,37.72,86484.0,36.69,36.7192,36.6511,36.69,86484.0
2024-04-09 10:15:00,37.72,37.77,37.7,37.71,71514.0,36.69,36.7387,36.6706,36.6803,71514.0
2024-04-09 10:20:00,37.71,37.77,37.71,37.77,42726.0,36.6803,36.7387,36.6803,36.7387,42726.0
2024-04-09 10:25:00,37.77,37.79,37.66,37.66,83402.0,36.7387,36.7581,36.6317,36.6317,83402.0
2024-04-09 10:30:00,37.66,37.66,37.49,37.51,93266.0,36.6317,36.6317,36.4663,36.4858,93266.0
2024-04-09 10:35:00,37.51,37.53,37.38,37.38,134362.0,36.4858,36.5052,36.3593,36.3593,134362.0
2024-04-09 10:40:00,37.38,37.44,37.35,37.44,42670.0,36.3593,36.4177,36.3301,36.4177,42670.0
2024-04-09 10:45:00,37.44,37.47,37.34,37.35,51864.0,36.4177,36.4468,36.3204,36.3301,51864.0
2024-04-09 10:50:00,37.36,37.42,37.35,37.41,50716.0,36.3399,36.3982,36.3301,36.3885,50716.0
2024-04-09 10:55:00,37.42,37.51,37.41,37.5,78188.0,36.3982,36.4858,36.3885,36.476,78188.0
2024-04-09 11:00:00,37.5,37.55,37.49,37.51,52072.0,36.476,36.5247,36.4663,36.4858,52072.0
2024-04-09 11:05:00,37.51,37.57,37.49,37.57,28268.0,36.4858,36.5441,36.4663,36.5441,28268.0
2024-04-09 11:10:00,37.56,37.59,37.54,37.56,50140.0,36.5344,36.5636,36.5149,36.5344,50140.0
2024-04-09 11:15:00,37.56,37.63,37.56,37.59,77374.0,36.5344,36.6025,36.5344,36.5636,77374.0
2024-04-09 11:20:00,37.6,37.63,37.59,37.6,27110.0,36.5733,36.6025,36.5636,36.5733,27110.0
2024-04-09 11:25:00,37.61,37.65,37.6,37.62,21956.0,36.583,36.6219,36.5733,36.5928,21956.0
2024-04-09 11:30:00,37.61,37.65,37.6,37.63,47334.0,36.583,36.6219,36.5733,36.6025,47334.0
2024-04-09 11:35:00,37.63,37.66,37.62,37.64,64878.0,36.6025,36.6317,36.5928,36.6122,64878.0
2024-04-09 11:40:00,37.64,37.74,37.64,37.72,109938.0,36.6122,36.7095,36.6122,36.69,109938.0
2024-04-09 11:45:00,37.73,37.74,37.69,37.7,165284.0,36.6997,36.7095,36.6608,36.6706,165284.0
2024-04-09 11:50:00,37.69,37.72,37.67,37.7,134320.0,36.6608,36.69,36.6414,36.6706,134320.0
2024-04-09 11:55:00,37.7,37.71,37.68,37.69,25076.0,36.6706,36.6803,36.6511,36.6608,25076.0
2024-04-09 12:00:00,37.68,37.71,37.68,37.69,66060.0,36.6511,36.6803,36.6511,36.6608,66060.0
2024-04-09 12:05:00,37.69,37.76,37.69,37.75,59978.0,36.6608,36.7289,36.6608,36.7192,59978.0
2024-04-09 12:10:00,37.75,37.77,37.74,37.77,40042.0,36.7192,36.7387,36.7095,36.7387,40042.0
2024-04-09 12:15:00,37.77,37.79,37.75,37.75,45726.0,36.7387,36.7581,36.7192,36.7192,45726.0
2024-04-09 12:20:00,37.74,37.75,37.72,37.73,54088.0,36.7095,36.7192,36.69,36.6997,54088.0
2024-04-09 12:25:00,37.73,37.77,37.73,37.74,33792.0,36.6997,36.7387,36.6997,36.7095,33792.0
2024-04-09 12:30:00,37.74,37.76,37.73,37.74,90806.0,36.7095,36.7289,36.6997,36.7095,90806.0
2024-04-09 12:35:00,37.74,37.77,37.74,37.77,30692.0,36.7095,36.7387,36.7095,36.7387,30692.0
2024-04-09 12:40:00,37.77,37.81,37.76,37.8,35032.0,36.7387,36.7776,36.7289,36.7678,35032.0
2024-04-09 12:45:00,37.8,37.81,37.77,37.78,39896.0,36.7678,36.7776,36.7387,36.7484,39896.0
2024-04-09 12:50:00,37.78,37.79,37.71,37.71,104370.0,36.7484,36.7581,36.6803,36.6803,104370.0
2024-04-09 12:55:00,37.71,37.72,37.69,37.7,18608.0,36.6803,36.69,36.6608,36.6706,18608.0
2024-04-09 13:00:00,37.69,37.73,37.69,37.71,37570.0,36.6608,36.6997,36.6608,36.6803,37570.0
2024-04-09 13:05:00,37.72,37.76,37.71,37.74,33036.0,36.69,36.7289,36.6803,36.7095,33036.0
2024-04-09 13:10:00,37.75,37.76,37.74,37.76,27924.0,36.7192,36.7289,36.7095,36.7289,27924.0
2024-04-09 13:15:00,37.76,37.79,37.75,37.76,40768.0,36.7289,36.7581,36.7192,36.7289,40768.0
2024-04-09 13:20:00,37.77,37.77,37.74,37.76,39910.0,36.7387,36.7387,36.7095,36.7289,39910.0
2024-04-09 13:25:00,37.76,37.77,37.71,37.71,23424.0,36.7289,36.7387,36.6803,36.6803,23424.0
2024-04-09 13:30:00,37.71,37.74,37.7,37.73,26514.0,36.6803,36.7095,36.6706,36.6997,26514.0
2024-04-09 13:35:00,37.73,37.77,37.73,37.76,27552.0,36.6997,36.7387,36.6997,36.7289,27552.0
2024-04-09 13:40:00,37.77,37.78,37.72,37.73,50792.0,36.7387,36.7484,36.69,36.6997,50792.0
2024-04-09 13:45:00,37.74,37.77,37.73,37.74,31750.0,36.7095,36.7387,36.6997,36.7095,31750.0
2024-04-09 13:50:00,37.74,37.75,37.72,37.74,24684.0,36.7095,36.7192,36.69,36.7095,24684.0
2024-04-09 13:55:00,37.74,37.74,37.73,37.73,26952.0,36.7095,36.7095,36.6997,36.6997,26952.0
2024-04-09 14:00:00,37.73,37.74,37.7,37.74,21744.0,36.6997,36.7095,36.6706,36.7095,21744.0
2024-04-09 14:05:00,37.74,37.76,37.73,37.75,32904.0,36.7095,36.7289,36.6997,36.7192,32904.0
2024-04-09 14:10:00,37.75,37.77,37.74,37.76,27988.0,36.7192,36.7387,36.7095,36.7289,27988.0
2024-04-09 14:15:00,37.76,37.8,37.75,37.8,38144.0,36.7289,36.7678,36.7192,36.7678,38144.0
2024-04-09 14:20:00,37.8,37.82,37.74,37.74,79484.0,36.7678,36.7873,36.7095,36.7095,79484.0
2024-04-09 14:25:00,37.74,37.77,37.74,37.74,48906.0,36.7095,36.7387,36.7095,36.7095,48906.0
2024-04-09 14:30:00,37.75,37.76,37.69,37.73,53336.0,36.7192,36.7289,36.6608,36.6997,53336.0
2024-04-09 14:35:00,37.72,37.76,37.71,37.71,28756.0,36.69,36.7289,36.6803,36.6803,28756.0
2024-04-09 14:40:00,37.71,37.74,37.71,37.71,29580.0,36.6803,36.7095,36.6803,36.6803,29580.0
2024-04-09 14:45:00,37.71,37.74,37.71,37.72,54498.0,36.6803,36.7095,36.6803,36.69,54498.0
2024-04-09 14:50:00,37.72,37.74,37.71,37.73,26172.0,36.69,36.7095,36.6803,36.6997,26172.0
2024-04-09 14:55:00,37.73,37.74,37.71,37.72,39590.0,36.6997,36.7095,36.6803,36.69,39590.0
2024-04-09 15:00:00,37.72,37.72,37.68,37.71,30726.0,36.69,36.69,36.6511,36.6803,30726.0
2024-04-09 15:05:00,37.71,37.72,37.68,37.69,50278.0,36.6803,36.69,36.6511,36.6608,50278.0
2024-04-09 15:10:00,37.69,37.71,37.68,37.71,58846.0,36.6608,36.6803,36.6511,36.6803,58846.0
2024-04-09 15:15:00,37.71,37.74,37.7,37.72,85106.0,36.6803,36.7095,36.6706,36.69,85106.0
2024-04-09 15:20:00,37.72,37.84,37.72,37.84,97780.0,36.69,36.8067,36.69,36.8067,97780.0
2024-04-09 15:25:00,37.84,37.89,37.82,37.88,68206.0,36.8067,36.8554,36.7873,36.8457,68206.0
2024-04-09 15:30:00,37.89,37.92,37.87,37.88,67264.0,36.8554,36.8846,36.8359,36.8457,67264.0
2024-04-09 15:35:00,37.88,37.89,37.84,37.84,77468.0,36.8457,36.8554,36.8067,36.8067,77468.0
2024-04-09 15:40:00,37.84,37.85,37.79,37.85,130932.0,36.8067,36.8165,36.7581,36.8165,130932.0
2024-04-09 15:45:00,37.85,37.93,37.84,37.93,107096.0,36.8165,36.8943,36.8067,36.8943,107096.0
2024-04-09 15:50:00,37.93,37.93,37.87,37.89,176350.0,36.8943,36.8943,36.8359,36.8554,176350.0
2024-04-09 15:55:00,37.9,37.96,37.89,37.96,334850.0,36.8651,36.9235,36.8554,36.9235,334850.0
2024-04-10 09:30:00,37.76,37.79,37.27,37.44,202922.0,36.7289,36.7581,36.2523,36.4177,202922.0
2024-04-10 09:35:00,37.44,37.53,37.38,37.53,147514.0,36.4177,36.5052,36.3593,36.5052,147514.0
2024-04-10 09:40:00,37.54,37.55,37.42,37.52,200084.0,36.5149,36.5247,36.3982,36.4955,200084.0
2024-04-10 09:45:00,37.51,37.52,37.28,37.37,195710.0,36.4858,36.4955,36.262,36.3496,195710.0
2024-04-10 09:50:00,37.37,37.62,37.35,37.6,124046.0,36.3496,36.5928,36.3301,36.5733,124046.0
2024-04-10 09:55:00,37.59,37.68,37.56,37.59,129160.0,36.5636,36.6511,36.5344,36.5636,129160.0
2024-04-10 10:00:00,37.57,37.67,37.51,37.62,69122.0,36.5441,36.6414,36.4858,36.5928,69122.0
2024-04-10 10:05:00,37.6,37.67,37.55,37.66,55052.0,36.5733,36.6414,36.5247,36.6317,55052.0
2024-04-10 10:10:00,37.65,37.68,37.62,37.66,52752.0,36.6219,36.6511,36.5928,36.6317,52752.0
2024-04-10 10:15:00,37.67,37.72,37.63,37.7,153184.0,36.6414,36.69,36.6025,36.6706,153184.0
2024-04-10 10:20:00,37.7,37.76,37.68,37.71,120190.0,36.6706,36.7289,36.6511,36.6803,120190.0
2024-04-10 10:25:00,37.71,37.74,37.69,37.69,111072.0,36.6803,36.7095,36.6608,36.6608,111072.0
2024-04-10 10:30:00,37.69,37.74,37.68,37.73,114740.0,36.6608,36.7095,36.6511,36.6997,114740.0
2024-04-10 10:35:00,37.74,37.84,37.74,37.8,63630.0,36.7095,36.8067,36.7095,36.7678,63630.0
2024-04-10 10:40:00,37.79,37.8,37.74,37.75,115696.0,36.7581,36.7678,36.7095,36.7192,115696.0
2024-04-10 10:45:00,37.75,37.79,37.71,37.74,148282.0,36.7192,36.7581,36.6803,36.7095,148282.0
2024-04-10 10:50:00,37.74,37.77,37.66,37.69,102880.0,36.7095,36.7387,36.6317,36.6608,102880.0
2024-04-10 10:55:00,37.69,37.69,37.6,37.61,58956.0,36.6608,36.6608,36.5733,36.583,58956.0
2024-04-10 11:00:00,37.61,37.63,37.58,37.58,45192.0,36.583,36.6025,36.5538,36.5538,45192.0
2024-04-10 11:05:00,37.59,37.62,37.58,37.6,68150.0,36.5636,36.5928,36.5538,36.5733,68150.0
2024-04-10 11:10:00,37.6,37.61,37.55,37.57,55978.0,36.5733,36.583,36.5247,36.5441,55978.0
2024-04-10 11:15:00,37.57,37.61,37.54,37.6,95670.0,36.5441,36.583,36.5149,36.5733,95670.0
2024-04-10 11:20:00,37.6,37.66,37.59,37.63,47836.0,36.5733,36.6317,36.5636,36.6025,47836.0
2024-04-10 11:25:00,37.63,37.67,37.63,37.67,44406.0,36.6025,36.6414,36.6025,36.6414,44406.0
2024-04-10 11:30:00,37.67,37.68,37.58,37.6,55360.0,36.6414,36.6511,36.5538,36.5733,55360.0
2024-04-10 11:35:00,37.6,37.6,37.46,37.48,92774.0,36.5733,36.5733,36.4371,36.4566,92774.0
2024-04-10 11:40:00,37.47,37.52,37.44,37.5,72460.0,36.4468,36.4955,36.4177,36.476,72460.0
2024-04-10 11:45:00,37.5,37.54,37.49,37.52,40346.0,36.476,36.5149,36.4663,36.4955,40346.0
2024-04-10 11:50:00,37.52,37.54,37.5,37.52,33014.0,36.4955,36.5149,36.476,36.4955,33014.0
2024-04-10 11:55:00,37.52,37.54,37.5,37.53,48612.0,36.4955,36.5149,36.476,36.5052,48612.0
2024-04-10 12:00:00,37.52,37.55,37.5,37.53,62172.0,36.4955,36.5247,36.476,36.5052,62172.0
2024-04-10 12:05:00,37.53,37.53,37.48,37.48,84648.0,36.5052,36.5052,36.4566,36.4566,84648.0
2024-04-10 12:10:00,37.49,37.52,37.48,37.52,53006.0,36.4663,36.4955,36.4566,36.4955,53006.0
2024-04-10 12:15:00,37.52,37.53,37.48,37.49,124164.0,36.4955,36.5052,36.4566,36.4663,124164.0
2024-04-10 12:20:00,37.48,37.51,37.46,37.46,45646.0,36.4566,36.4858,36.4371,36.4371,45646.0
2024-04-10 12:25:00,37.47,37.51,37.46,37.47,40110.0,36.4468,36.4858,36.4371,36.4468,40110.0
2024-04-10 12:30:00,37.47,37.54,37.47,37.51,78236.0,36.4468,36.5149,36.4468,36.4858,78236.0
2024-04-10 12:35:00,37.52,37.54,37.48,37.48,71326.0,36.4955,36.5149,36.4566,36.4566,71326.0
2024-04-10 12:40:00,37.49,37.52,37.48,37.51,62888.0,36.4663,36.4955,36.4566,36.4858,62888.0
2024-04-10 12:45:00,37.51,37.54,37.51,37.51,48754.0,36.4858,36.5149,36.4858,36.4858,48754.0
2024-04-10 12:50:00,37.51,37.54,37.51,37.51,36998.0,36.4858,36.5149,36.4858,36.4858,36998.0
2024-04-10 12:55:00,37.52,37.54,37.5,37.52,75376.0,36.4955,36.5149,36.476,36.4955,75376.0
2024-04-10 13:00:00,37.53,37.56,37.43,37.46,56708.0,36.5052,36.5344,36.4079,36.4371,56708.0
2024-04-10 13:05:00,37.46,37.47,37.44,37.45,49648.0,36.4371,36.4468,36.4177,36.4274,49648.0
2024-04-10 13:10:00,37.43,37.49,37.43,37.49,47058.0,36.4079,36.4663,36.4079,36.4663,47058.0
2024-04-10 13:15:00,37.48,37.54,37.46,37.53,54240.0,36.4566,36.5149,36.4371,36.5052,54240.0
2024-04-10 13:20:00,37.52,37.58,37.52,37.56,106596.0,36.4955,36.5538,36.4955,36.5344,106596.0
2024-04-10 13:25:00,37.56,37.57,37.47,37.47,127022.0,36.5344,36.5441,36.4468,36.4468,127022.0
2024-04-10 13:30:00,37.46,37.52,37.45,37.51,73702.0,36.4371,36.4955,36.4274,36.4858,73702.0
2024-04-10 13:35:00,37.49,37.51,37.44,37.48,107404.0,36.4663,36.4858,36.4177,36.4566,107404.0
2024-04-10 13:40:00,37.49,37.53,37.47,37.49,92546.0,36.4663,36.5052,36.4468,36.4663,92546.0
2024-04-10 13:45:00,37.51,37.52,37.45,37.48,75506.0,36.4858,36.4955,36.4274,36.4566,75506.0
2024-04-10 13:50:00,37.47,37.55,37.47,37.54,105188.0,36.4468,36.5247,36.4468,36.5149,105188.0
2024-04-10 13:55:00,37.55,37.63,37.51,37.58,146752.0,36.5247,36.6025,36.4858,36.5538,146752.0
2024-04-10 14:00:00,37.58,37.64,37.54,37.63,73218.0,36.5538,36.6122,36.5149,36.6025,73218.0
2024-04-10 14:05:00,37.62,37.65,37.56,37.6,65354.0,36.5928,36.6219,36.5344,36.5733,65354.0
2024-04-10 14:10:00,37.59,37.62,37.57,37.6,52144.0,36.5636,36.5928,36.5441,36.5733,52144.0
2024-04-10 14:15:00,37.6,37.62,37.55,37.56,65318.0,36.5733,36.5928,36.5247,36.5344,65318.0
2024-04-10 14:20:00,37.58,37.59,37.53,37.53,99910.0,36.5538,36.5636,36.5052,36.5052,99910.0
2024-04-10 14:25:00,37.53,37.56,37.51,37.53,91232.0,36.5052,36.5344,36.4858,36.5052,91232.0
2024-04-10 14:30:00,37.53,37.55,37.48,37.51,81294.0,36.5052,36.5247,36.4566,36.4858,81294.0
2024-04-10 14:35:00,37.51,37.58,37.51,37.57,130840.0,36.4858,36.5538,36.4858,36.5441,130840.0
2024-04-10 14:40:00,37.56,37.6,37.55,37.6,44942.0,36.5344,36.5733,36.5247,36.5733,44942.0
2024-04-10 14:45:00,37.6,37.66,37.6,37.63,217188.0,36.5733,36.6317,36.5733,36.6025,217188.0
2024-04-10 14:50:00,37.63,37.63,37.55,37.58,88558.0,36.6025,36.6025,36.5247,36.5538,88558.0
2024-04-10 14:55:00,37.58,37.58,37.52,37.55,128100.0,36.5538,36.5538,36.4955,36.5247,128100.0
2024-04-10 15:00:00,37.55,37.62,37.54,37.6,320482.0,36.5247,36.5928,36.5149,36.5733,320482.0
2024-04-10 15:05:00,37.61,37.64,37.58,37.61,395766.0,36.583,36.6122,36.5538,36.583,395766.0
2024-04-10 15:10:00,37.62,37.63,37.58,37.62,175648.0,36.5928,36.6025,36.5538,36.5928,175648.0
2024-04-10 15:15:00,37.62,37.67,37.6,37.64,165400.0,36.5928,36.6414,36.5733,36.6122,165400.0
2024-04-10 15:20:00,37.65,37.68,37.63,37.66,127154.0,36.6219,36.6511,36.6025,36.6317,127154.0
2024-04-10 15:25:00,37.66,37.67,37.58,37.63,128554.0,36.6317,36.6414,36.5538,36.6025,128554.0
2024-04-10 15:30:00,37.63,37.63,37.47,37.5,294746.0,36.6025,36.6025,36.4468,36.476,294746.0
2024-04-10 15:35:00,37.51,37.51,37.38,37.4,152922.0,36.4858,36.4858,36.3593,36.3788,152922.0
2024-04-10 15:40:00,37.4,37.47,37.4,37.46,157350.0,36.3788,36.4468,36.3788,36.4371,157350.0
2024-04-10 15:45:00,37.45,37.49,37.45,37.46,134974.0,36.4274,36.4663,36.4274,36.4371,134974.0
2024-04-10 15:50:00,37.46,37.46,37.34,37.34,301478.0,36.4371,36.4371,36.3204,36.3204,301478.0
2024-04-10 15:55:00,37.34,37.43,37.32,37.37,645022.0,36.3204,36.4079,36.3009,36.3496,645022.0
2024-04-11 09:30:00,36.17,36.72,35.68,36.17,1093010.0,35.1823,35.7173,34.7057,35.1823,1093010.0
2024-04-11 09:35:00,36.13,36.2,35.42,35.44,462042.0,35.1434,35.2115,34.4528,34.4723,462042.0
2024-04-11 09:40:00,35.4,35.52,35.13,35.2,463196.0,34.4334,34.5501,34.1707,34.2388,463196.0
2024-04-11 09:45:00,35.19,35.21,34.96,35.1,506288.0,34.2291,34.2486,34.0054,34.1416,506288.0
2024-04-11 09:50:00,35.1,35.17,34.89,35.07,796832.0,34.1416,34.2097,33.9373,34.1124,796832.0
2024-04-11 09:55:00,35.08,35.16,34.98,35.16,368760.0,34.1221,34.1999,34.0248,34.1999,368760.0
2024-04-11 10:00:00,35.17,35.25,34.82,34.88,307538.0,34.2097,34.2875,33.8692,33.9276,307538.0
2024-04-11 10:05:00,34.88,34.96,34.73,34.73,512744.0,33.9276,34.0054,33.7817,33.7817,512744.0
2024-04-11 10:10:00,34.74,35.06,34.73,35.02,346386.0,33.7914,34.1027,33.7817,34.0637,346386.0
2024-04-11 10:15:00,35.02,35.12,34.93,35.03,259252.0,34.0637,34.161,33.9762,34.0735,259252.0
2024-04-11 10:20:00,35.02,35.22,34.98,35.1,269592.0,34.0637,34.2583,34.0248,34.1416,269592.0
2024-04-11 10:25:00,35.12,35.13,35.01,35.08,135548.0,34.161,34.1707,34.054,34.1221,135548.0
2024-04-11 10:30:00,35.09,35.34,35.05,35.3,103432.0,34.1318,34.375,34.0929,34.3361,103432.0
2024-04-11 10:35:00,35.3,35.47,35.26,35.44,155610.0,34.3361,34.5015,34.2972,34.4723,155610.0
2024-04-11 10:40:00,35.45,35.51,35.41,35.5,213942.0,34.482,34.5404,34.4431,34.5306,213942.0
2024-04-11 10:45:00,35.51,35.57,35.42,35.44,155650.0,34.5404,34.5987,34.4528,34.4723,155650.0
2024-04-11 10:50:00,35.43,35.55,35.42,35.52,100610.0,34.4626,34.5793,34.4528,34.5501,100610.0
2024-04-11 10:55:00,35.52,35.69,35.5,35.65,134808.0,34.5501,34.7155,34.5306,34.6765,134808.0
2024-04-11 11:00:00,35.65,35.75,35.65,35.7,159340.0,34.6765,34.7738,34.6765,34.7252,159340.0
2024-04-11 11:05:00,35.7,35.77,35.68,35.73,148190.0,34.7252,34.7933,34.7057,34.7544,148190.0
2024-04-11 11:10:00,35.74,35.8,35.73,35.75,116530.0,34.7641,34.8225,34.7544,34.7738,116530.0
2024-04-11 11:15:00,35.76,35.77,35.72,35.76,145274.0,34.7835,34.7933,34.7446,34.7835,145274.0
2024-04-11 11:20:00,35.76,35.77,35.6,35.6,189118.0,34.7835,34.7933,34.6279,34.6279,189118.0
2024-04-11 11:25:00,35.59,35.6,35.46,35.59,178124.0,34.6182,34.6279,34.4917,34.6182,178124.0
2024-04-11 11:30:00,35.6,35.6,35.49,35.51,94848.0,34.6279,34.6279,34.5209,34.5404,94848.0
2024-04-11 11:35:00,35.51,35.58,35.49,35.52,87664.0,34.5404,34.6085,34.5209,34.5501,87664.0
2024-04-11 11:40:00,35.52,35.6,35.52,35.56,104664.0,34.5501,34.6279,34.5501,34.589,104664.0
2024-04-11 11:45:00,35.56,35.67,35.55,35.66,150984.0,34.589,34.696,34.5793,34.6863,150984.0
2024-04-11 11:50:00,35.65,35.66,35.41,35.42,126330.0,34.6765,34.6863,34.4431,34.4528,126330.0
2024-04-11 11:55:00,35.42,35.56,35.4,35.52,106174.0,34.4528,34.589,34.4334,34.5501,106174.0
2024-04-11 12:00:00,35.52,35.59,35.51,35.57,69176.0,34.5501,34.6182,34.5404,34.5987,69176.0
2024-04-11 12:05:00,35.57,35.61,35.56,35.59,57482.0,34.5987,34.6376,34.589,34.6182,57482.0
2024-04-11 12:10:00,35.58,35.62,35.57,35.6,60876.0,34.6085,34.6474,34.5987,34.6279,60876.0
2024-04-11 12:15:00,35.6,35.62,35.46,35.49,81282.0,34.6279,34.6474,34.4917,34.5209,81282.0
2024-04-11 12:20:00,35.49,35.49,35.32,35.33,75724.0,34.5209,34.5209,34.3556,34.3653,75724.0
2024-04-11 12:25:00,35.33,35.33,35.19,35.22,105630.0,34.3653,34.3653,34.2291,34.2583,105630.0
2024-04-11 12:30:00,35.22,35.29,35.18,35.28,58122.0,34.2583,34.3264,34.2194,34.3166,58122.0
2024-04-11 12:35:00,35.27,35.33,35.19,35.2,65692.0,34.3069,34.3653,34.2291,34.2388,65692.0
2024-04-11 12:40:00,35.21,35.32,35.21,35.27,72180.0,34.2486,34.3556,34.2486,34.3069,72180.0
2024-04-11 12:45:00,35.25,35.27,35.24,35.26,33382.0,34.2875,34.3069,34.2777,34.2972,33382.0
2024-04-11 12:50:00,35.26,35.27,35.18,35.19,64902.0,34.2972,34.3069,34.2194,34.2291,64902.0
2024-04-11 12:55:00,35.19,35.19,35.11,35.13,67160.0,34.2291,34.2291,34.1513,34.1707,67160.0
2024-04-11 13:00:00,35.14,35.32,35.09,35.3,173146.0,34.1805,34.3556,34.1318,34.3361,173146.0
2024-04-11 13:05:00,35.3,35.37,35.28,35.28,70852.0,34.3361,34.4042,34.3166,34.3166,70852.0
2024-04-11 13:10:00,35.29,35.38,35.29,35.35,61546.0,34.3264,34.4139,34.3264,34.3847,61546.0
2024-04-11 13:15:00,35.35,35.38,35.33,35.37,67762.0,34.3847,34.4139,34.3653,34.4042,67762.0
2024-04-11 13:20:00,35.35,35.38,35.31,35.34,71656.0,34.3847,34.4139,34.3458,34.375,71656.0
2024-04-11 13:25:00,35.34,35.38,35.34,35.38,72716.0,34.375,34.4139,34.375,34.4139,72716.0
2024-04-11 13:30:00,35.38,35.43,35.29,35.32,73270.0,34.4139,34.4626,34.3264,34.3556,73270.0
2024-04-11 13:35:00,35.32,35.33,35.13,35.17,68156.0,34.3556,34.3653,34.1707,34.2097,68156.0
2024-04-11 13:40:00,35.17,35.2,35.13,35.16,71524.0,34.2097,34.2388,34.1707,34.1999,71524.0
2024-04-11 13:45:00,35.15,35.19,35.1,35.1,158966.0,34.1902,34.2291,34.1416,34.1416,158966.0
2024-04-11 13:50:00,35.1,35.26,35.1,35.26,173774.0,34.1416,34.2972,34.1416,34.2972,173774.0
2024-04-11 13:55:00,35.25,35.27,35.12,35.13,149148.0,34.2875,34.3069,34.161,34.1707,149148.0
2024-04-11 14:00:00,35.13,35.24,35.1,35.2,69430.0,34.1707,34.2777,34.1416,34.2388,69430.0
2024-04-11 14:05:00,35.2,35.27,35.19,35.2,101070.0,34.2388,34.3069,34.2291,34.2388,101070.0
2024-04-11 14:10:00,35.2,35.23,35.15,35.2,84012.0,34.2388,34.268,34.1902,34.2388,84012.0
2024-04-11 14:15:00,35.19,35.21,35.06,35.07,99886.0,34.2291,34.2486,34.1027,34.1124,99886.0
2024-04-11 14:20:00,35.07,35.09,35.02,35.08,121732.0,34.1124,34.1318,34.0637,34.1221,121732.0
2024-04-11 14:25:00,35.09,35.14,35.07,35.07,114544.0,34.1318,34.1805,34.1124,34.1124,114544.0
2024-04-11 14:30:00,35.07,35.09,35.02,35.08,106766.0,34.1124,34.1318,34.0637,34.1221,106766.0
2024-04-11 14:35:00,35.09,35.19,35.08,35.16,177464.0,34.1318,34.2291,34.1221,34.1999,177464.0
2024-04-11 14:40:00,35.16,35.21,35.06,35.07,139396.0,34.1999,34.2486,34.1027,34.1124,139396.0
2024-04-11 14:45:00,35.07,35.1,35.05,35.08,115812.0,34.1124,34.1416,34.0929,34.1221,115812.0
2024-04-11 14:50:00,35.09,35.13,35.08,35.1,110052.0,34.1318,34.1707,34.1221,34.1416,110052.0
2024-04-11 14:55:00,35.1,35.22,35.1,35.22,148180.0,34.1416,34.2583,34.1416,34.2583,148180.0
2024-04-11 15:00:00,35.22,35.31,35.22,35.3,108046.0,34.2583,34.3458,34.2583,34.3361,108046.0
2024-04-11 15:05:00,35.3,35.32,35.21,35.22,138382.0,34.3361,34.3556,34.2486,34.2583,138382.0
2024-04-11 15:10:00,35.22,35.24,35.16,35.2,152542.0,34.2583,34.2777,34.1999,34.2388,152542.0
2024-04-11 15:15:00,35.2,35.2,35.01,35.02,237356.0,34.2388,34.2388,34.054,34.0637,237356.0
2024-04-11 15:20:00,35.02,35.02,34.86,34.87,218086.0,34.0637,34.0637,33.9081,33.9178,218086.0
2024-04-11 15:25:00,34.87,34.98,34.84,34.91,280068.0,33.9178,34.0248,33.8887,33.9568,280068.0
2024-04-11 15:30:00,34.91,34.91,34.75,34.85,239470.0,33.9568,33.9568,33.8011,33.8984,239470.0
2024-04-11 15:35:00,34.86,34.87,34.77,34.81,271610.0,33.9081,33.9178,33.8206,33.8595,271610.0
2024-04-11 15:40:00,34.8,34.98,34.8,34.96,230834.0,33.8498,34.0248,33.8498,34.0054,230834.0
2024-04-11 15:45:00,34.96,35.02,34.91,35.02,299946.0,34.0054,34.0637,33.9568,34.0637,299946.0
2024-04-11 15:50:00,35.02,35.06,34.96,34.99,535334.0,34.0637,34.1027,34.0054,34.0346,535334.0
2024-04-11 15:55:00,34.99,34.99,34.9,34.94,949466.0,34.0346,34.0346,33.947,33.9859,949466.0
2024-04-12 09:30:00,35.01,35.12,34.77,34.96,358440.0,34.054,34.161,33.8206,34.0054,358440.0
2024-04-12 09:35:00,34.97,34.99,34.71,34.74,89678.0,34.0151,34.0346,33.7622,33.7914,89678.0
2024-04-12 09:40:00,34.75,34.82,34.65,34.65,156400.0,33.8011,33.8692,33.7039,33.7039,156400.0
2024-04-12 09:45:00,34.65,34.89,34.63,34.88,136026.0,33.7039,33.9373,33.6844,33.9276,136026.0
2024-04-12 09:50:00,34.89,34.94,34.85,34.9,94488.0,33.9373,33.9859,33.8984,33.947,94488.0
2024-04-12 09:55:00,34.91,35.04,34.9,35.03,113222.0,33.9568,34.0832,33.947,34.0735,113222.0
2024-04-12 10:00:00,35.04,35.17,34.99,35.15,123194.0,34.0832,34.2097,34.0346,34.1902,123194.0
2024-04-12 10:05:00,35.14,35.14,34.98,35.02,152566.0,34.1805,34.1805,34.0248,34.0637,152566.0
2024-04-12 10:10:00,35.02,35.02,34.94,35.02,135702.0,34.0637,34.0637,33.9859,34.0637,135702.0
2024-04-12 10:15:00,35.01,35.05,34.96,34.98,157314.0,34.054,34.0929,34.0054,34.0248,157314.0
2024-04-12 10:20:00,34.98,35.04,34.95,35.02,100986.0,34.0248,34.0832,33.9957,34.0637,100986.0
2024-04-12 10:25:00,35.02,35.08,34.99,34.99,148874.0,34.0637,34.1221,34.0346,34.0346,148874.0
2024-04-12 10:30:00,34.99,35.12,34.99,35.07,111352.0,34.0346,34.161,34.0346,34.1124,111352.0
2024-04-12 10:35:00,35.07,35.08,34.99,35.07,74134.0,34.1124,34.1221,34.0346,34.1124,74134.0
2024-04-12 10:40:00,35.07,35.07,34.96,35.02,74312.0,34.1124,34.1124,34.0054,34.0637,74312.0
2024-04-12 10:45:00,35.02,35.04,34.97,34.98,109606.0,34.0637,34.0832,34.0151,34.0248,109606.0
2024-04-12 10:50:00,34.98,35.09,34.97,35.07,102526.0,34.0248,34.1318,34.0151,34.1124,102526.0
2024-04-12 10:55:00,35.07,35.17,35.04,35.11,71534.0,34.1124,34.2097,34.0832,34.1513,71534.0
2024-04-12 11:00:00,35.12,35.27,35.1,35.26,97804.0,34.161,34.3069,34.1416,34.2972,97804.0
2024-04-12 11:05:00,35.25,35.32,35.25,35.31,50332.0,34.2875,34.3556,34.2875,34.3458,50332.0
2024-04-12 11:10:00,35.31,35.35,35.29,35.32,73942.0,34.3458,34.3847,34.3264,34.3556,73942.0
2024-04-12 11:15:00,35.32,35.38,35.3,35.35,57446.0,34.3556,34.4139,34.3361,34.3847,57446.0
2024-04-12 11:20:00,35.35,35.37,35.32,35.33,91246.0,34.3847,34.4042,34.3556,34.3653,91246.0
2024-04-12 11:25:00,35.34,35.35,35.3,35.34,72714.0,34.375,34.3847,34.3361,34.375,72714.0
2024-04-12 11:30:00,35.34,35.4,35.33,35.4,68120.0,34.375,34.4334,34.3653,34.4334,68120.0
2024-04-12 11:35:00,35.41,35.47,35.37,35.37,113524.0,34.4431,34.5015,34.4042,34.4042,113524.0
2024-04-12 11:40:00,35.38,35.43,35.37,35.41,76120.0,34.4139,34.4626,34.4042,34.4431,76120.0
2024-04-12 11:45:00,35.41,35.49,35.4,35.44,56992.0,34.4431,34.5209,34.4334,34.4723,56992.0
2024-04-12 11:50:00,35.44,35.44,35.35,35.38,41806.0,34.4723,34.4723,34.3847,34.4139,41806.0
2024-04-12 11:55:00,35.38,35.4,35.32,35.33,54498.0,34.4139,34.4334,34.3556,34.3653,54498.0
2024-04-12 12:00:00,35.32,35.33,35.27,35.31,54068.0,34.3556,34.3653,34.3069,34.3458,54068.0
2024-04-12 12:05:00,35.32,35.32,35.27,35.27,47666.0,34.3556,34.3556,34.3069,34.3069,47666.0
2024-04-12 12:10:00,35.27,35.29,35.21,35.22,81786.0,34.3069,34.3264,34.2486,34.2583,81786.0
2024-04-12 12:15:00,35.23,35.23,35.15,35.16,74236.0,34.268,34.268,34.1902,34.1999,74236.0
2024-04-12 12:20:00,35.15,35.2,35.15,35.19,39848.0,34.1902,34.2388,34.1902,34.2291,39848.0
2024-04-12 12:25:00,35.19,35.2,35.16,35.17,85172.0,34.2291,34.2388,34.1999,34.2097,85172.0
2024-04-12 12:30:00,35.17,35.29,35.17,35.28,55322.0,34.2097,34.3264,34.2097,34.3166,55322.0
2024-04-12 12:35:00,35.27,35.31,35.24,35.29,52426.0,34.3069,34.3458,34.2777,34.3264,52426.0
2024-04-12 12:40:00,35.29,35.31,35.24,35.28,65076.0,34.3264,34.3458,34.2777,34.3166,65076.0
2024-04-12 12:45:00,35.28,35.34,35.28,35.33,50620.0,34.3166,34.375,34.3166,34.3653,50620.0
2024-04-12 12:50:00,35.33,35.38,35.31,35.32,29542.0,34.3653,34.4139,34.3458,34.3556,29542.0
2024-04-12 12:55:00,35.32,35.34,35.29,35.31,44442.0,34.3556,34.375,34.3264,34.3458,44442.0
2024-04-12 13:00:00,35.31,35.31,35.26,35.29,64138.0,34.3458,34.3458,34.2972,34.3264,64138.0
2024-04-12 13:05:00,35.3,35.32,35.27,35.3,32446.0,34.3361,34.3556,34.3069,34.3361,32446.0
2024-04-12 13:10:00,35.3,35.35,35.3,35.32,41206.0,34.3361,34.3847,34.3361,34.3556,41206.0
2024-04-12 13:15:00,35.32,35.35,35.3,35.31,60270.0,34.3556,34.3847,34.3361,34.3458,60270.0
2024-04-12 13:20:00,35.31,35.32,35.28,35.29,66620.0,34.3458,34.3556,34.3166,34.3264,66620.0
2024-04-12 13:25:00,35.29,35.33,35.29,35.32,41464.0,34.3264,34.3653,34.3264,34.3556,41464.0
2024-04-12 13:30:00,35.32,35.32,35.26,35.27,113896.0,34.3556,34.3556,34.2972,34.3069,113896.0
2024-04-12 13:35:00,35.27,35.28,35.2,35.23,89490.0,34.3069,34.3166,34.2388,34.268,89490.0
2024-04-12 13:40:00,35.23,35.33,35.22,35.33,69444.0,34.268,34.3653,34.2583,34.3653,69444.0
2024-04-12 13:45:00,35.33,35.45,35.33,35.4,62018.0,34.3653,34.482,34.3653,34.4334,62018.0
2024-04-12 13:50:00,35.39,35.4,35.31,35.32,67106.0,34.4236,34.4334,34.3458,34.3556,67106.0
2024-04-12 13:55:00,35.32,35.32,35.23,35.24,53106.0,34.3556,34.3556,34.268,34.2777,53106.0
2024-04-12 14:00:00,35.24,35.25,35.2,35.23,57808.0,34.2777,34.2875,34.2388,34.268,57808.0
2024-04-12 14:05:00,35.24,35.29,35.22,35.27,61722.0,34.2777,34.3264,34.2583,34.3069,61722.0
2024-04-12 14:10:00,35.27,35.32,35.26,35.27,45778.0,34.3069,34.3556,34.2972,34.3069,45778.0
2024-04-12 14:15:00,35.27,35.3,35.26,35.27,62040.0,34.3069,34.3361,34.2972,34.3069,62040.0
2024-04-12 14:20:00,35.27,35.31,35.26,35.26,47402.0,34.3069,34.3458,34.2972,34.2972,47402.0
2024-04-12 14:25:00,35.24,35.28,35.23,35.27,52664.0,34.2777,34.3166,34.268,34.3069,52664.0
2024-04-12 14:30:00,35.27,35.27,35.2,35.23,47372.0,34.3069,34.3069,34.2388,34.268,47372.0
2024-04-12 14:35:00,35.23,35.24,35.18,35.19,49484.0,34.268,34.2777,34.2194,34.2291,49484.0
2024-04-12 14:40:00,35.2,35.27,35.19,35.24,58004.0,34.2388,34.3069,34.2291,34.2777,58004.0
2024-04-12 14:45:00,35.24,35.27,35.23,35.24,44348.0,34.2777,34.3069,34.268,34.2777,44348.0
2024-04-12 14:50:00,35.24,35.29,35.24,35.26,43030.0,34.2777,34.3264,34.2777,34.2972,43030.0
2024-04-12 14:55:00,35.26,35.27,35.24,35.24,39960.0,34.2972,34.3069,34.2777,34.2777,39960.0
2024-04-12 15:00:00,35.24,35.24,35.19,35.24,57178.0,34.2777,34.2777,34.2291,34.2777,57178.0
2024-04-12 15:05:00,35.24,35.24,35.19,35.21,67600.0,34.2777,34.2777,34.2291,34.2486,67600.0
2024-04-12 15:10:00,35.21,35.23,35.19,35.19,52000.0,34.2486,34.268,34.2291,34.2291,52000.0
2024-04-12 15:15:00,35.19,35.19,35.09,35.12,198996.0,34.2291,34.2291,34.1318,34.161,198996.0
2024-04-12 15:20:00,35.13,35.19,35.1,35.17,54104.0,34.1707,34.2291,34.1416,34.2097,54104.0
2024-04-12 15:25:00,35.17,35.18,35.09,35.09,78810.0,34.2097,34.2194,34.1318,34.1318,78810.0
2024-04-12 15:30:00,35.1,35.19,35.08,35.16,149694.0,34.1416,34.2291,34.1221,34.1999,149694.0
2024-04-12 15:35:00,35.15,35.16,35.1,35.11,93996.0,34.1902,34.1999,34.1416,34.1513,93996.0
2024-04-12 15:40:00,35.1,35.24,35.1,35.24,194430.0,34.1416,34.2777,34.1416,34.2777,194430.0
2024-04-12 15:45:00,35.24,35.24,35.18,35.21,164014.0,34.2777,34.2777,34.2194,34.2486,164014.0
2024-04-12 15:50:00,35.22,35.23,35.13,35.2,362902.0,34.2583,34.268,34.1707,34.2388,362902.0
2024-04-12 15:55:00,35.2,35.25,35.2,35.24,639556.0,34.2388,34.2875,34.2388,34.2777,639556.0
2024-04-15 09:30:00,35.66,35.74,35.51,35.62,163724.0,34.6863,34.7641,34.5404,34.6474,163724.0
2024-04-15 09:35:00,35.57,35.59,35.46,35.48,50086.0,34.5987,34.6182,34.4917,34.5112,50086.0
2024-04-15 09:40:00,35.47,35.53,35.32,35.37,76314.0,34.5015,34.5598,34.3556,34.4042,76314.0
2024-04-15 09:45:00,35.37,35.37,35.18,35.21,68638.0,34.4042,34.4042,34.2194,34.2486,68638.0
2024-04-15 09:50:00,35.21,35.21,35.02,35.05,57240.0,34.2486,34.2486,34.0637,34.0929,57240.0
2024-04-15 09:55:00,35.06,35.08,35.02,35.05,24202.0,34.1027,34.1221,34.0637,34.0929,24202.0
2024-04-15 10:00:00,35.05,35.05,34.94,34.96,78842.0,34.0929,34.0929,33.9859,34.0054,78842.0
2024-04-15 10:05:00,34.96,35.06,34.95,34.95,70892.0,34.0054,34.1027,33.9957,33.9957,70892.0
2024-04-15 10:10:00,34.94,34.94,34.85,34.92,52514.0,33.9859,33.9859,33.8984,33.9665,52514.0
2024-04-15 10:15:00,34.92,34.96,34.87,34.95,47514.0,33.9665,34.0054,33.9178,33.9957,47514.0
2024-04-15 10:20:00,34.95,35.09,34.94,35.08,32766.0,33.9957,34.1318,33.9859,34.1221,32766.0
2024-04-15 10:25:00,35.07,35.07,34.91,34.96,39388.0,34.1124,34.1124,33.9568,34.0054,39388.0
2024-04-15 10:30:00,34.97,34.98,34.88,34.9,63022.0,34.0151,34.0248,33.9276,33.947,63022.0
2024-04-15 10:35:00,34.9,34.93,34.86,34.9,68744.0,33.947,33.9762,33.9081,33.947,68744.0
2024-04-15 10:40:00,34.9,34.92,34.87,34.9,47332.0,33.947,33.9665,33.9178,33.947,47332.0
2024-04-15 10:45:00,34.9,34.96,34.87,34.95,59294.0,33.947,34.0054,33.9178,33.9957,59294.0
2024-04-15 10:50:00,34.95,34.96,34.93,34.95,29182.0,33.9957,34.0054,33.9762,33.9957,29182.0
2024-04-15 10:55:00,34.95,34.99,34.85,34.87,135758.0,33.9957,34.0346,33.8984,33.9178,135758.0
2024-04-15 11:00:00,34.87,34.92,34.85,34.9,31178.0,33.9178,33.9665,33.8984,33.947,31178.0
2024-04-15 11:05:00,34.9,34.91,34.85,34.85,24022.0,33.947,33.9568,33.8984,33.8984,24022.0
2024-04-15 11:10:00,34.87,34.9,34.86,34.9,30484.0,33.9178,33.947,33.9081,33.947,30484.0
2024-04-15 11:15:00,34.9,34.91,34.88,34.9,35594.0,33.947,33.9568,33.9276,33.947,35594.0
2024-04-15 11:20:00,34.89,34.9,34.81,34.85,124994.0,33.9373,33.947,33.8595,33.8984,124994.0
2024-04-15 11:25:00,34.85,34.88,34.84,34.88,59550.0,33.8984,33.9276,33.8887,33.9276,59550.0
2024-04-15 11:30:00,34.88,34.89,34.86,34.88,43398.0,33.9276,33.9373,33.9081,33.9276,43398.0
2024-04-15 11:35:00,34.88,34.88,34.82,34.82,59626.0,33.9276,33.9276,33.8692,33.8692,59626.0
2024-04-15 11:40:00,34.82,34.84,34.77,34.77,45082.0,33.8692,33.8887,33.8206,33.8206,45082.0
2024-04-15 11:45:00,34.77,34.82,34.77,34.81,43464.0,33.8206,33.8692,33.8206,33.8595,43464.0
2024-04-15 11:50:00,34.8,34.85,34.79,34.85,47254.0,33.8498,33.8984,33.84,33.8984,47254.0
2024-04-15 11:55:00,34.85,34.87,34.83,34.85,51192.0,33.8984,33.9178,33.8789,33.8984,51192.0
2024-04-15 12:00:00,34.85,34.85,34.82,34.84,47590.0,33.8984,33.8984,33.8692,33.8887,47590.0
2024-04-15 12:05:00,34.84,34.86,34.83,34.85,73308.0,33.8887,33.9081,33.8789,33.8984,73308.0
2024-04-15 12:10:00,34.85,34.87,34.82,34.82,51080.0,33.8984,33.9178,33.8692,33.8692,51080.0
2024-04-15 12:15:00,34.82,34.83,34.8,34.81,53870.0,33.8692,33.8789,33.8498,33.8595,53870.0
2024-04-15 12:20:00,34.81,34.83,34.79,34.8,50976.0,33.8595,33.8789,33.84,33.8498,50976.0
2024-04-15 12:25:00,34.8,34.81,34.77,34.8,53560.0,33.8498,33.8595,33.8206,33.8498,53560.0
2024-04-15 12:30:00,34.8,34.81,34.74,34.74,43408.0,33.8498,33.8595,33.7914,33.7914,43408.0
2024-04-15 12:35:00,34.75,34.77,34.72,34.73,47542.0,33.8011,33.8206,33.7719,33.7817,47542.0
2024-04-15 12:40:00,34.73,34.74,34.69,34.71,56128.0,33.7817,33.7914,33.7428,33.7622,56128.0
2024-04-15 12:45:00,34.71,34.74,34.69,34.71,52040.0,33.7622,33.7914,33.7428,33.7622,52040.0
2024-04-15 12:50:00,34.71,34.73,34.7,34.7,37388.0,33.7622,33.7817,33.7525,33.7525,37388.0
2024-04-15 12:55:00,34.7,34.73,34.7,34.73,36212.0,33.7525,33.7817,33.7525,33.7817,36212.0
2024-04-15 13:00:00,34.73,34.73,34.7,34.7,46568.0,33.7817,33.7817,33.7525,33.7525,46568.0
2024-04-15 13:05:00,34.7,34.72,34.69,34.71,37064.0,33.7525,33.7719,33.7428,33.7622,37064.0
2024-04-15 13:10:00,34.71,34.71,34.66,34.67,46498.0,33.7622,33.7622,33.7136,33.7233,46498.0
2024-04-15 13:15:00,34.67,34.7,34.65,34.65,43782.0,33.7233,33.7525,33.7039,33.7039,43782.0
2024-04-15 13:20:00,34.64,34.67,34.6,34.65,67368.0,33.6941,33.7233,33.6552,33.7039,67368.0
2024-04-15 13:25:00,34.65,34.67,34.6,34.61,81072.0,33.7039,33.7233,33.6552,33.6649,81072.0
2024-04-15 13:30:00,34.61,34.62,34.55,34.58,70804.0,33.6649,33.6747,33.6066,33.6358,70804.0
2024-04-15 13:35:00,34.57,34.69,34.57,34.63,155700.0,33.626,33.7428,33.626,33.6844,155700.0
2024-04-15 13:40:00,34.63,34.69,34.63,34.63,63634.0,33.6844,33.7428,33.6844,33.6844,63634.0
2024-04-15 13:45:00,34.63,34.65,34.59,34.6,56602.0,33.6844,33.7039,33.6455,33.6552,56602.0
2024-04-15 13:50:00,34.6,34.6,34.56,34.6,55956.0,33.6552,33.6552,33.6163,33.6552,55956.0
2024-04-15 13:55:00,34.59,34.65,34.58,34.64,82130.0,33.6455,33.7039,33.6358,33.6941,82130.0
2024-04-15 14:00:00,34.63,34.68,34.61,34.68,70228.0,33.6844,33.733,33.6649,33.733,70228.0
2024-04-15 14:05:00,34.68,34.71,34.68,34.7,30192.0,33.733,33.7622,33.733,33.7525,30192.0
2024-04-15 14:10:00,34.69,34.7,34.66,34.67,39670.0,33.7428,33.7525,33.7136,33.7233,39670.0
2024-04-15 14:15:00,34.66,34.68,34.63,34.67,58932.0,33.7136,33.733,33.6844,33.7233,58932.0
2024-04-15 14:20:00,34.67,34.68,34.63,34.66,67526.0,33.7233,33.733,33.6844,33.7136,67526.0
2024-04-15 14:25:00,34.66,34.68,34.64,34.65,40390.0,33.7136,33.733,33.6941,33.7039,40390.0
2024-04-15 14:30:00,34.64,34.71,34.63,34.7,76558.0,33.6941,33.7622,33.6844,33.7525,76558.0
2024-04-15 14:35:00,34.7,34.79,34.7,34.74,80808.0,33.7525,33.84,33.7525,33.7914,80808.0
2024-04-15 14:40:00,34.74,34.78,34.71,34.72,82860.0,33.7914,33.8303,33.7622,33.7719,82860.0
2024-04-15 14:45:00,34.72,34.73,34.68,34.69,44800.0,33.7719,33.7817,33.733,33.7428,44800.0
2024-04-15 14:50:00,34.69,34.71,34.68,34.69,47070.0,33.7428,33.7622,33.733,33.7428,47070.0
2024-04-15 14:55:00,34.7,34.79,34.69,34.74,72094.0,33.7525,33.84,33.7428,33.7914,72094.0
2024-04-15 15:00:00,34.74,34.75,34.67,34.67,91580.0,33.7914,33.8011,33.7233,33.7233,91580.0
2024-04-15 15:05:00,34.67,34.7,34.67,34.69,67316.0,33.7233,33.7525,33.7233,33.7428,67316.0
2024-04-15 15:10:00,34.69,34.69,34.63,34.64,74310.0,33.7428,33.7428,33.6844,33.6941,74310.0
2024-04-15 15:15:00,34.65,34.66,34.58,34.62,120744.0,33.7039,33.7136,33.6358,33.6747,120744.0
2024-04-15 15:20:00,34.62,34.74,34.62,34.73,86516.0,33.6747,33.7914,33.6747,33.7817,86516.0
2024-04-15 15:25:00,34.73,34.74,34.7,34.7,69640.0,33.7817,33.7914,33.7525,33.7525,69640.0
2024-04-15 15:30:00,34.71,34.74,34.7,34.71,119596.0,33.7622,33.7914,33.7525,33.7622,119596.0
2024-04-15 15:35:00,34.71,34.71,34.66,34.67,103404.0,33.7622,33.7622,33.7136,33.7233,103404.0
2024-04-15 15:40:00,34.66,34.68,34.63,34.63,117884.0,33.7136,33.733,33.6844,33.6844,117884.0
2024-04-15 15:45:00,34.63,34.71,34.62,34.71,150046.0,33.6844,33.7622,33.6747,33.7622,150046.0
2024-04-15 15:50:00,34.7,34.7,34.63,34.67,226130.0,33.7525,33.7525,33.6844,33.7233,226130.0
2024-04-15 15:55:00,34.67,34.73,34.66,34.69,431610.0,33.7233,33.7817,33.7136,33.7428,431610.0
2024-04-16 09:30:00,34.81,34.87,34.67,34.79,99874.0,33.8595,33.9178,33.7233,33.84,99874.0
2024-04-16 09:35:00,34.78,34.83,34.7,34.82,44858.0,33.8303,33.8789,33.7525,33.8692,44858.0
2024-04-16 09:40:00,34.81,34.88,34.76,34.85,55446.0,33.8595,33.9276,33.8108,33.8984,55446.0
2024-04-16 09:45:00,34.85,34.87,34.78,34.85,61784.0,33.8984,33.9178,33.8303,33.8984,61784.0
2024-04-16 09:50:00,34.85,34.91,34.85,34.87,58468.0,33.8984,33.9568,33.8984,33.9178,58468.0
2024-04-16 09:55:00,34.87,34.87,34.81,34.81,53852.0,33.9178,33.9178,33.8595,33.8595,53852.0
2024-04-16 10:00:00,34.8,34.8,34.73,34.77,50898.0,33.8498,33.8498,33.7817,33.8206,50898.0
2024-04-16 10:05:00,34.77,34.81,34.74,34.79,79566.0,33.8206,33.8595,33.7914,33.84,79566.0
2024-04-16 10:10:00,34.79,34.84,34.79,34.84,49540.0,33.84,33.8887,33.84,33.8887,49540.0
2024-04-16 10:15:00,34.83,34.84,34.72,34.74,46990.0,33.8789,33.8887,33.7719,33.7914,46990.0
2024-04-16 10:20:00,34.74,34.74,34.66,34.66,38386.0,33.7914,33.7914,33.7136,33.7136,38386.0
2024-04-16 10:25:00,34.64,34.65,34.54,34.54,89102.0,33.6941,33.7039,33.5969,33.5969,89102.0
2024-04-16 10:30:00,34.55,34.59,34.54,34.54,42036.0,33.6066,33.6455,33.5969,33.5969,42036.0
2024-04-16 10:35:00,34.54,34.55,34.48,34.52,57586.0,33.5969,33.6066,33.5385,33.5774,57586.0
2024-04-16 10:40:00,34.52,34.59,34.52,34.58,44592.0,33.5774,33.6455,33.5774,33.6358,44592.0
2024-04-16 10:45:00,34.58,34.62,34.57,34.57,47348.0,33.6358,33.6747,33.626,33.626,47348.0
2024-04-16 10:50:00,34.57,34.59,34.52,34.53,78240.0,33.626,33.6455,33.5774,33.5871,78240.0
2024-04-16 10:55:00,34.54,34.6,34.52,34.52,37102.0,33.5969,33.6552,33.5774,33.5774,37102.0
2024-04-16 11:00:00,34.52,34.52,34.49,34.49,38556.0,33.5774,33.5774,33.5482,33.5482,38556.0
2024-04-16 11:05:00,34.49,34.51,34.48,34.49,39264.0,33.5482,33.5677,33.5385,33.5482,39264.0
2024-04-16 11:10:00,34.49,34.51,34.48,34.49,45208.0,33.5482,33.5677,33.5385,33.5482,45208.0
2024-04-16 11:15:00,34.49,34.54,34.48,34.48,52718.0,33.5482,33.5969,33.5385,33.5385,52718.0
2024-04-16 11:20:00,34.48,34.52,34.47,34.5,117124.0,33.5385,33.5774,33.5288,33.5579,117124.0
2024-04-16 11:25:00,34.51,34.56,34.49,34.49,103172.0,33.5677,33.6163,33.5482,33.5482,103172.0
2024-04-16 11:30:00,34.5,34.52,34.49,34.52,24296.0,33.5579,33.5774,33.5482,33.5774,24296.0
2024-04-16 11:35:00,34.52,34.59,34.51,34.51,61908.0,33.5774,33.6455,33.5677,33.5677,61908.0
2024-04-16 11:40:00,34.51,34.56,34.51,34.54,33108.0,33.5677,33.6163,33.5677,33.5969,33108.0
2024-04-16 11:45:00,34.54,34.57,34.52,34.54,29436.0,33.5969,33.626,33.5774,33.5969,29436.0
2024-04-16 11:50:00,34.54,34.59,34.53,34.59,39432.0,33.5969,33.6455,33.5871,33.6455,39432.0
2024-04-16 11:55:00,34.59,34.6,34.51,34.51,34488.0,33.6455,33.6552,33.5677,33.5677,34488.0
2024-04-16 12:00:00,34.51,34.51,34.44,34.45,31044.0,33.5677,33.5677,33.4996,33.5093,31044.0
2024-04-16 12:05:00,34.45,34.49,34.43,34.47,47970.0,33.5093,33.5482,33.4899,33.5288,47970.0
2024-04-16 12:10:00,34.48,34.49,34.46,34.48,20564.0,33.5385,33.5482,33.519,33.5385,20564.0
2024-04-16 12:15:00,34.48,34.49,34.45,34.46,25554.0,33.5385,33.5482,33.5093,33.519,25554.0
2024-04-16 12:20:00,34.46,34.49,34.45,34.46,31516.0,33.519,33.5482,33.5093,33.519,31516.0
2024-04-16 12:25:00,34.46,34.46,34.44,34.45,32982.0,33.519,33.519,33.4996,33.5093,32982.0
2024-04-16 12:30:00,34.45,34.49,34.44,34.44,33228.0,33.5093,33.5482,33.4996,33.4996,33228.0
2024-04-16 12:35:00,34.44,34.44,34.38,34.38,49860.0,33.4996,33.4996,33.4412,33.4412,49860.0
2024-04-16 12:40:00,34.39,34.43,34.38,34.4,31098.0,33.451,33.4899,33.4412,33.4607,31098.0
2024-04-16 12:45:00,34.4,34.44,34.39,34.43,31296.0,33.4607,33.4996,33.451,33.4899,31296.0
2024-04-16 12:50:00,34.43,34.46,34.42,34.42,28796.0,33.4899,33.519,33.4801,33.4801,28796.0
2024-04-16 12:55:00,34.43,34.43,34.4,34.42,16198.0,33.4899,33.4899,33.4607,33.4801,16198.0
2024-04-16 13:00:00,34.42,34.43,34.36,34.38,29992.0,33.4801,33.4899,33.4218,33.4412,29992.0
2024-04-16 13:05:00,34.37,34.41,34.36,34.38,41280.0,33.4315,33.4704,33.4218,33.4412,41280.0
2024-04-16 13:10:00,34.37,34.44,34.36,34.44,70604.0,33.4315,33.4996,33.4218,33.4996,70604.0
2024-04-16 13:15:00,34.44,34.52,34.42,34.5,92784.0,33.4996,33.5774,33.4801,33.5579,92784.0
2024-04-16 13:20:00,34.49,34.56,34.49,34.56,48360.0,33.5482,33.6163,33.5482,33.6163,48360.0
2024-04-16 13:25:00,34.55,34.57,34.51,34.52,57870.0,33.6066,33.626,33.5677,33.5774,57870.0
2024-04-16 13:30:00,34.53,34.53,34.42,34.46,106998.0,33.5871,33.5871,33.4801,33.519,106998.0
2024-04-16 13:35:00,34.47,34.55,34.46,34.51,51752.0,33.5288,33.6066,33.519,33.5677,51752.0
2024-04-16 13:40:00,34.51,34.57,34.51,34.56,94764.0,33.5677,33.626,33.5677,33.6163,94764.0
2024-04-16 13:45:00,34.56,34.59,34.52,34.52,92864.0,33.6163,33.6455,33.5774,33.5774,92864.0
2024-04-16 13:50:00,34.53,34.59,34.48,34.55,69226.0,33.5871,33.6455,33.5385,33.6066,69226.0
2024-04-16 13:55:00,34.55,34.56,34.49,34.5,27026.0,33.6066,33.6163,33.5482,33.5579,27026.0
2024-04-16 14:00:00,34.5,34.52,34.47,34.51,33196.0,33.5579,33.5774,33.5288,33.5677,33196.0
2024-04-16 14:05:00,34.52,34.6,34.51,34.59,120412.0,33.5774,33.6552,33.5677,33.6455,120412.0
2024-04-16 14:10:00,34.58,34.6,34.49,34.49,78970.0,33.6358,33.6552,33.5482,33.5482,78970.0
2024-04-16 14:15:00,34.49,34.5,34.42,34.43,74086.0,33.5482,33.5579,33.4801,33.4899,74086.0
2024-04-16 14:20:00,34.43,34.44,34.35,34.38,34936.0,33.4899,33.4996,33.412,33.4412,34936.0
2024-04-16 14:25:00,34.38,34.41,34.33,34.35,35630.0,33.4412,33.4704,33.3926,33.412,35630.0
2024-04-16 14:30:00,34.35,34.42,34.34,34.41,39330.0,33.412,33.4801,33.4023,33.4704,39330.0
2024-04-16 14:35:00,34.41,34.44,34.39,34.43,29662.0,33.4704,33.4996,33.451,33.4899,29662.0
2024-04-16 14:40:00,34.43,34.49,34.43,34.48,34824.0,33.4899,33.5482,33.4899,33.5385,34824.0
2024-04-16 14:45:00,34.48,34.52,34.45,34.49,25866.0,33.5385,33.5774,33.5093,33.5482,25866.0
2024-04-16 14:50:00,34.49,34.58,34.49,34.58,76886.0,33.5482,33.6358,33.5482,33.6358,76886.0
2024-04-16 14:55:00,34.58,34.6,34.55,34.6,60744.0,33.6358,33.6552,33.6066,33.6552,60744.0
2024-04-16 15:00:00,34.6,34.6,34.55,34.57,61698.0,33.6552,33.6552,33.6066,33.626,61698.0
2024-04-16 15:05:00,34.57,34.6,34.55,34.58,54740.0,33.626,33.6552,33.6066,33.6358,54740.0
2024-04-16 15:10:00,34.58,34.6,34.56,34.57,72652.0,33.6358,33.6552,33.6163,33.626,72652.0
2024-04-16 15:15:00,34.56,34.56,34.54,34.55,44060.0,33.6163,33.6163,33.5969,33.6066,44060.0
2024-04-16 15:20:00,34.56,34.56,34.52,34.54,54284.0,33.6163,33.6163,33.5774,33.5969,54284.0
2024-04-16 15:25:00,34.54,34.56,34.53,34.55,51598.0,33.5969,33.6163,33.5871,33.6066,51598.0
2024-04-16 15:30:00,34.54,34.54,34.41,34.41,77750.0,33.5969,33.5969,33.4704,33.4704,77750.0
2024-04-16 15:35:00,34.41,34.44,34.38,34.42,81422.0,33.4704,33.4996,33.4412,33.4801,81422.0
2024-04-16 15:40:00,34.42,34.46,34.4,34.44,92122.0,33.4801,33.519,33.4607,33.4996,92122.0
2024-04-16 15:45:00,34.45,34.47,34.42,34.47,94920.0,33.5093,33.5288,33.4801,33.5288,94920.0
2024-04-16 15:50:00,34.47,34.47,34.43,34.44,190340.0,33.5288,33.5288,33.4899,33.4996,190340.0
2024-04-16 15:55:00,34.44,34.45,34.38,34.38,496246.0,33.4996,33.5093,33.4412,33.4412,496246.0
2024-04-17 09:30:00,34.59,34.62,34.34,34.35,173480.0,33.6455,33.6747,33.4023,33.412,173480.0
2024-04-17 09:35:00,34.33,34.37,34.29,34.35,130964.0,33.3926,33.4315,33.3537,33.412,130964.0
2024-04-17 09:40:00,34.34,34.34,34.15,34.17,65130.0,33.4023,33.4023,33.2175,33.237,65130.0
2024-04-17 09:45:00,34.17,34.21,34.16,34.2,86562.0,33.237,33.2759,33.2272,33.2661,86562.0
2024-04-17 09:50:00,34.22,34.24,34.19,34.19,45216.0,33.2856,33.305,33.2564,33.2564,45216.0
2024-04-17 09:55:00,34.19,34.2,34.1,34.17,137366.0,33.2564,33.2661,33.1689,33.237,137366.0
2024-04-17 10:00:00,34.16,34.19,34.1,34.14,59758.0,33.2272,33.2564,33.1689,33.2078,59758.0
2024-04-17 10:05:00,34.14,34.23,34.13,34.17,64942.0,33.2078,33.2953,33.1981,33.237,64942.0
2024-04-17 10:10:00,34.18,34.21,34.15,34.16,30730.0,33.2467,33.2759,33.2175,33.2272,30730.0
2024-04-17 10:15:00,34.17,34.18,34.13,34.16,71462.0,33.237,33.2467,33.1981,33.2272,71462.0
2024-04-17 10:20:00,34.16,34.19,34.15,34.19,24440.0,33.2272,33.2564,33.2175,33.2564,24440.0
2024-04-17 10:25:00,34.2,34.24,34.17,34.18,49142.0,33.2661,33.305,33.237,33.2467,49142.0
2024-04-17 10:30:00,34.18,34.19,34.11,34.13,34684.0,33.2467,33.2564,33.1786,33.1981,34684.0
2024-04-17 10:35:00,34.13,34.14,34.07,34.09,34206.0,33.1981,33.2078,33.1397,33.1591,34206.0
2024-04-17 10:40:00,34.08,34.09,34.07,34.09,21500.0,33.1494,33.1591,33.1397,33.1591,21500.0
2024-04-17 10:45:00,34.09,34.09,34.05,34.07,38414.0,33.1591,33.1591,33.1202,33.1397,38414.0
2024-04-17 10:50:00,34.07,34.07,33.94,33.98,93582.0,33.1397,33.1397,33.0132,33.0521,93582.0
2024-04-17 10:55:00,33.98,34.15,33.98,34.14,131800.0,33.0521,33.2175,33.0521,33.2078,131800.0
2024-04-17 11:00:00,34.13,34.2,34.13,34.19,31386.0,33.1981,33.2661,33.1981,33.2564,31386.0
2024-04-17 11:05:00,34.19,34.19,34.14,34.18,44566.0,33.2564,33.2564,33.2078,33.2467,44566.0
2024-04-17 11:10:00,34.18,34.2,34.15,34.16,34792.0,33.2467,33.2661,33.2175,33.2272,34792.0
2024-04-17 11:15:00,34.16,34.17,34.13,34.13,60530.0,33.2272,33.237,33.1981,33.1981,60530.0
2024-04-17 11:20:00,34.13,34.19,34.13,34.19,43692.0,33.1981,33.2564,33.1981,33.2564,43692.0
2024-04-17 11:25:00,34.19,34.3,34.17,34.25,152360.0,33.2564,33.3634,33.237,33.3148,152360.0
2024-04-17 11:30:00,34.24,34.24,34.17,34.19,47318.0,33.305,33.305,33.237,33.2564,47318.0
2024-04-17 11:35:00,34.19,34.26,34.18,34.24,49540.0,33.2564,33.3245,33.2467,33.305,49540.0
2024-04-17 11:40:00,34.24,34.29,34.24,34.27,33940.0,33.305,33.3537,33.305,33.3342,33940.0
2024-04-17 11:45:00,34.27,34.27,34.23,34.24,34670.0,33.3342,33.3342,33.2953,33.305,34670.0
2024-04-17 11:50:00,34.23,34.24,34.2,34.23,30432.0,33.2953,33.305,33.2661,33.2953,30432.0
2024-04-17 11:55:00,34.23,34.27,34.23,34.26,31888.0,33.2953,33.3342,33.2953,33.3245,31888.0
2024-04-17 12:00:00,34.26,34.26,34.18,34.18,24830.0,33.3245,33.3245,33.2467,33.2467,24830.0
2024-04-17 12:05:00,34.18,34.2,34.15,34.19,46362.0,33.2467,33.2661,33.2175,33.2564,46362.0
2024-04-17 12:10:00,34.19,34.27,34.19,34.26,50294.0,33.2564,33.3342,33.2564,33.3245,50294.0
2024-04-17 12:15:00,34.26,34.27,34.24,34.27,36428.0,33.3245,33.3342,33.305,33.3342,36428.0
2024-04-17 12:20:00,34.27,34.28,34.22,34.26,227270.0,33.3342,33.344,33.2856,33.3245,227270.0
2024-04-17 12:25:00,34.26,34.33,34.26,34.32,46752.0,33.3245,33.3926,33.3245,33.3829,46752.0
2024-04-17 12:30:00,34.32,34.32,34.27,34.29,45808.0,33.3829,33.3829,33.3342,33.3537,45808.0
2024-04-17 12:35:00,34.3,34.32,34.27,34.32,24402.0,33.3634,33.3829,33.3342,33.3829,24402.0
2024-04-17 12:40:00,34.31,34.32,34.27,34.28,41040.0,33.3731,33.3829,33.3342,33.344,41040.0
2024-04-17 12:45:00,34.28,34.3,34.23,34.26,84630.0,33.344,33.3634,33.2953,33.3245,84630.0
2024-04-17 12:50:00,34.26,34.27,34.23,34.24,25878.0,33.3245,33.3342,33.2953,33.305,25878.0
2024-04-17 12:55:00,34.24,34.24,34.19,34.21,20222.0,33.305,33.305,33.2564,33.2759,20222.0
2024-04-17 13:00:00,34.2,34.26,34.2,34.25,12940.0,33.2661,33.3245,33.2661,33.3148,12940.0
2024-04-17 13:05:00,34.24,34.25,34.21,34.24,37016.0,33.305,33.3148,33.2759,33.305,37016.0
2024-04-17 13:10:00,34.25,34.25,34.22,34.24,20984.0,33.3148,33.3148,33.2856,33.305,20984.0
2024-04-17 13:15:00,34.24,34.31,34.24,34.31,46122.0,33.305,33.3731,33.305,33.3731,46122.0
2024-04-17 13:20:00,34.31,34.33,34.3,34.3,22210.0,33.3731,33.3926,33.3634,33.3634,22210.0
2024-04-17 13:25:00,34.3,34.32,34.28,34.3,34462.0,33.3634,33.3829,33.344,33.3634,34462.0
2024-04-17 13:30:00,34.29,34.3,34.27,34.27,34688.0,33.3537,33.3634,33.3342,33.3342,34688.0
2024-04-17 13:35:00,34.27,34.29,34.26,34.26,27006.0,33.3342,33.3537,33.3245,33.3245,27006.0
2024-04-17 13:40:00,34.26,34.27,34.22,34.24,24606.0,33.3245,33.3342,33.2856,33.305,24606.0
2024-04-17 13:45:00,34.25,34.27,34.22,34.27,33444.0,33.3148,33.3342,33.2856,33.3342,33444.0
2024-04-17 13:50:00,34.28,34.31,34.26,34.3,26362.0,33.344,33.3731,33.3245,33.3634,26362.0
2024-04-17 13:55:00,34.29,34.32,34.29,34.3,22636.0,33.3537,33.3829,33.3537,33.3634,22636.0
2024-04-17 14:00:00,34.3,34.3,34.24,34.26,42452.0,33.3634,33.3634,33.305,33.3245,42452.0
2024-04-17 14:05:00,34.26,34.26,34.23,34.24,19564.0,33.3245,33.3245,33.2953,33.305,19564.0
2024-04-17 14:10:00,34.24,34.24,34.21,34.21,32466.0,33.305,33.305,33.2759,33.2759,32466.0
2024-04-17 14:15:00,34.21,34.29,34.2,34.28,58940.0,33.2759,33.3537,33.2661,33.344,58940.0
2024-04-17 14:20:00,34.28,34.29,34.24,34.26,38524.0,33.344,33.3537,33.305,33.3245,38524.0
2024-04-17 14:25:00,34.26,34.29,34.23,34.26,32218.0,33.3245,33.3537,33.2953,33.3245,32218.0
2024-04-17 14:30:00,34.26,34.29,34.26,34.27,46512.0,33.3245,33.3537,33.3245,33.3342,46512.0
2024-04-17 14:35:00,34.28,34.29,34.26,34.29,28712.0,33.344,33.3537,33.3245,33.3537,28712.0
2024-04-17 14:40:00,34.3,34.37,34.29,34.36,53852.0,33.3634,33.4315,33.3537,33.4218,53852.0
2024-04-17 14:45:00,34.36,34.37,34.33,34.34,35424.0,33.4218,33.4315,33.3926,33.4023,35424.0
2024-04-17 14:50:00,34.34,34.35,34.24,34.24,53770.0,33.4023,33.412,33.305,33.305,53770.0
2024-04-17 14:55:00,34.24,34.3,34.24,34.28,46766.0,33.305,33.3634,33.305,33.344,46766.0
2024-04-17 15:00:00,34.28,34.28,34.22,34.22,124342.0,33.344,33.344,33.2856,33.2856,124342.0
2024-04-17 15:05:00,34.23,34.23,34.16,34.17,37706.0,33.2953,33.2953,33.2272,33.237,37706.0
2024-04-17 15:10:00,34.17,34.18,34.13,34.17,42962.0,33.237,33.2467,33.1981,33.237,42962.0
2024-04-17 15:15:00,34.17,34.21,34.16,34.19,56148.0,33.237,33.2759,33.2272,33.2564,56148.0
2024-04-17 15:20:00,34.2,34.22,34.18,34.21,64448.0,33.2661,33.2856,33.2467,33.2759,64448.0
2024-04-17 15:25:00,34.21,34.24,34.2,34.22,50044.0,33.2759,33.305,33.2661,33.2856,50044.0
2024-04-17 15:30:00,34.22,34.27,34.22,34.27,93296.0,33.2856,33.3342,33.2856,33.3342,93296.0
2024-04-17 15:35:00,34.27,34.27,34.23,34.26,76492.0,33.3342,33.3342,33.2953,33.3245,76492.0
2024-04-17 15:40:00,34.26,34.27,34.23,34.26,158136.0,33.3245,33.3342,33.2953,33.3245,158136.0
2024-04-17 15:45:00,34.24,34.27,34.23,34.26,105846.0,33.305,33.3342,33.2953,33.3245,105846.0
2024-04-17 15:50:00,34.26,34.27,34.21,34.27,259240.0,33.3245,33.3342,33.2759,33.3342,259240.0
2024-04-17 15:55:00,34.27,34.29,34.23,34.24,587230.0,33.3342,33.3537,33.2953,33.305,587230.0
2024-04-18 09:30:00,34.45,34.52,34.27,34.29,86398.0,33.5093,33.5774,33.3342,33.3537,86398.0
2024-04-18 09:35:00,34.31,34.41,34.3,34.4,43118.0,33.3731,33.4704,33.3634,33.4607,43118.0
2024-04-18 09:40:00,34.4,34.41,34.22,34.24,61168.0,33.4607,33.4704,33.2856,33.305,61168.0
2024-04-18 09:45:00,34.23,34.24,34.13,34.17,43462.0,33.2953,33.305,33.1981,33.237,43462.0
2024-04-18 09:50:00,34.17,34.24,34.13,34.18,49342.0,33.237,33.305,33.1981,33.2467,49342.0
2024-04-18 09:55:00,34.19,34.23,34.17,34.2,25352.0,33.2564,33.2953,33.237,33.2661,25352.0
2024-04-18 10:00:00,34.18,34.22,34.12,34.12,32808.0,33.2467,33.2856,33.1883,33.1883,32808.0
2024-04-18 10:05:00,34.13,34.13,34.03,34.1,62102.0,33.1981,33.1981,33.1008,33.1689,62102.0
2024-04-18 10:10:00,34.1,34.1,34.06,34.08,35094.0,33.1689,33.1689,33.13,33.1494,35094.0
2024-04-18 10:15:00,34.08,34.14,34.08,34.12,36820.0,33.1494,33.2078,33.1494,33.1883,36820.0
2024-04-18 10:20:00,34.12,34.13,34.1,34.12,43532.0,33.1883,33.1981,33.1689,33.1883,43532.0
2024-04-18 10:25:00,34.12,34.15,34.09,34.1,25528.0,33.1883,33.2175,33.1591,33.1689,25528.0
2024-04-18 10:30:00,34.1,34.13,34.1,34.13,33786.0,33.1689,33.1981,33.1689,33.1981,33786.0
2024-04-18 10:35:00,34.13,34.13,34.08,34.09,16670.0,33.1981,33.1981,33.1494,33.1591,16670.0
2024-04-18 10:40:00,34.09,34.19,34.08,34.16,63098.0,33.1591,33.2564,33.1494,33.2272,63098.0
2024-04-18 10:45:00,34.16,34.19,34.1,34.1,40750.0,33.2272,33.2564,33.1689,33.1689,40750.0
2024-04-18 10:50:00,34.1,34.1,34.06,34.07,31010.0,33.1689,33.1689,33.13,33.1397,31010.0
2024-04-18 10:55:00,34.07,34.11,34.07,34.1,33720.0,33.1397,33.1786,33.1397,33.1689,33720.0
2024-04-18 11:00:00,34.1,34.13,34.09,34.1,57054.0,33.1689,33.1981,33.1591,33.1689,57054.0
2024-04-18 11:05:00,34.12,34.16,34.1,34.15,111496.0,33.1883,33.2272,33.1689,33.2175,111496.0
2024-04-18 11:10:00,34.16,34.18,34.14,34.16,39742.0,33.2272,33.2467,33.2078,33.2272,39742.0
2024-04-18 11:15:00,34.17,34.19,34.13,34.13,41944.0,33.237,33.2564,33.1981,33.1981,41944.0
2024-04-18 11:20:00,34.13,34.16,34.12,34.16,21662.0,33.1981,33.2272,33.1883,33.2272,21662.0
2024-04-18 11:25:00,34.16,34.16,34.1,34.1,32450.0,33.2272,33.2272,33.1689,33.1689,32450.0
2024-04-18 11:30:00,34.1,34.13,34.1,34.11,56808.0,33.1689,33.1981,33.1689,33.1786,56808.0
2024-04-18 11:35:00,34.11,34.13,34.1,34.11,27848.0,33.1786,33.1981,33.1689,33.1786,27848.0
2024-04-18 11:40:00,34.11,34.11,34.05,34.06,58224.0,33.1786,33.1786,33.1202,33.13,58224.0
2024-04-18 11:45:00,34.05,34.06,34.04,34.05,26598.0,33.1202,33.13,33.1105,33.1202,26598.0
2024-04-18 11:50:00,34.05,34.06,34.04,34.05,14950.0,33.1202,33.13,33.1105,33.1202,14950.0
2024-04-18 11:55:00,34.05,34.09,34.04,34.09,41242.0,33.1202,33.1591,33.1105,33.1591,41242.0
2024-04-18 12:00:00,34.09,34.11,34.07,34.08,21422.0,33.1591,33.1786,33.1397,33.1494,21422.0
2024-04-18 12:05:00,34.08,34.08,34.04,34.04,13770.0,33.1494,33.1494,33.1105,33.1105,13770.0
2024-04-18 12:10:00,34.04,34.06,34.02,34.02,15700.0,33.1105,33.13,33.0911,33.0911,15700.0
2024-04-18 12:15:00,34.02,34.03,33.99,33.99,34558.0,33.0911,33.1008,33.0619,33.0619,34558.0
2024-04-18 12:20:00,33.99,34.01,33.97,33.97,23360.0,33.0619,33.0813,33.0424,33.0424,23360.0
2024-04-18 12:25:00,33.97,33.99,33.97,33.98,29288.0,33.0424,33.0619,33.0424,33.0521,29288.0
2024-04-18 12:30:00,33.98,33.99,33.93,33.93,63036.0,33.0521,33.0619,33.0035,33.0035,63036.0
2024-04-18 12:35:00,33.92,33.98,33.92,33.96,57730.0,32.9938,33.0521,32.9938,33.0327,57730.0
2024-04-18 12:40:00,33.96,33.97,33.94,33.95,37842.0,33.0327,33.0424,33.0132,33.023,37842.0
2024-04-18 12:45:00,33.95,33.96,33.91,33.92,41624.0,33.023,33.0327,32.9841,32.9938,41624.0
2024-04-18 12:50:00,33.92,33.92,33.88,33.89,27126.0,32.9938,32.9938,32.9549,32.9646,27126.0
2024-04-18 12:55:00,33.9,33.94,33.9,33.92,23692.0,32.9743,33.0132,32.9743,32.9938,23692.0
2024-04-18 13:00:00,33.92,33.94,33.89,33.89,13282.0,32.9938,33.0132,32.9646,32.9646,13282.0
2024-04-18 13:05:00,33.89,33.9,33.86,33.9,33518.0,32.9646,32.9743,32.9354,32.9743,33518.0
2024-04-18 13:10:00,33.89,33.9,33.85,33.87,19806.0,32.9646,32.9743,32.9257,32.9452,19806.0
2024-04-18 13:15:00,33.87,33.88,33.82,33.84,46650.0,32.9452,32.9549,32.8965,32.916,46650.0
2024-04-18 13:20:00,33.85,33.86,33.8,33.81,49416.0,32.9257,32.9354,32.8771,32.8868,49416.0
2024-04-18 13:25:00,33.8,33.85,33.79,33.85,91624.0,32.8771,32.9257,32.8673,32.9257,91624.0
2024-04-18 13:30:00,33.84,33.85,33.79,33.79,35074.0,32.916,32.9257,32.8673,32.8673,35074.0
2024-04-18 13:35:00,33.8,33.84,33.79,33.82,65998.0,32.8771,32.916,32.8673,32.8965,65998.0
2024-04-18 13:40:00,33.82,33.83,33.77,33.82,51442.0,32.8965,32.9062,32.8479,32.8965,51442.0
2024-04-18 13:45:00,33.82,33.86,33.81,33.83,66124.0,32.8965,32.9354,32.8868,32.9062,66124.0
2024-04-18 13:50:00,33.82,33.83,33.79,33.79,26668.0,32.8965,32.9062,32.8673,32.8673,26668.0
2024-04-18 13:55:00,33.79,33.81,33.77,33.79,39918.0,32.8673,32.8868,32.8479,32.8673,39918.0
2024-04-18 14:00:00,33.79,33.81,33.79,33.79,38270.0,32.8673,32.8868,32.8673,32.8673,38270.0
2024-04-18 14:05:00,33.79,33.8,33.77,33.77,44628.0,32.8673,32.8771,32.8479,32.8479,44628.0
2024-04-18 14:10:00,33.77,33.8,33.74,33.79,68952.0,32.8479,32.8771,32.8187,32.8673,68952.0
2024-04-18 14:15:00,33.79,33.84,33.79,33.82,57330.0,32.8673,32.916,32.8673,32.8965,57330.0
2024-04-18 14:20:00,33.82,33.83,33.8,33.81,144860.0,32.8965,32.9062,32.8771,32.8868,144860.0
2024-04-18 14:25:00,33.81,33.86,33.79,33.8,133928.0,32.8868,32.9354,32.8673,32.8771,133928.0
2024-04-18 14:30:00,33.8,33.81,33.72,33.73,30238.0,32.8771,32.8868,32.7992,32.809,30238.0
2024-04-18 14:35:00,33.73,33.77,33.73,33.77,32294.0,32.809,32.8479,32.809,32.8479,32294.0
2024-04-18 14:40:00,33.77,33.81,33.77,33.79,55360.0,32.8479,32.8868,32.8479,32.8673,55360.0
2024-04-18 14:45:00,33.79,33.8,33.76,33.76,41282.0,32.8673,32.8771,32.8382,32.8382,41282.0
2024-04-18 14:50:00,33.75,33.76,33.73,33.74,50302.0,32.8284,32.8382,32.809,32.8187,50302.0
2024-04-18 14:55:00,33.74,33.76,33.71,33.72,32686.0,32.8187,32.8382,32.7895,32.7992,32686.0
2024-04-18 15:00:00,33.71,33.75,33.71,33.73,54104.0,32.7895,32.8284,32.7895,32.809,54104.0
2024-04-18 15:05:00,33.73,33.75,33.73,33.74,31812.0,32.809,32.8284,32.809,32.8187,31812.0
2024-04-18 15:10:00,33.74,33.77,33.73,33.74,51690.0,32.8187,32.8479,32.809,32.8187,51690.0
2024-04-18 15:15:00,33.74,33.75,33.7,33.71,45626.0,32.8187,32.8284,32.7798,32.7895,45626.0
2024-04-18 15:20:00,33.71,33.74,33.68,33.74,50626.0,32.7895,32.8187,32.7603,32.8187,50626.0
2024-04-18 15:25:00,33.74,33.74,33.7,33.73,60768.0,32.8187,32.8187,32.7798,32.809,60768.0
2024-04-18 15:30:00,33.74,33.76,33.73,33.76,63960.0,32.8187,32.8382,32.809,32.8382,63960.0
2024-04-18 15:35:00,33.76,33.77,33.71,33.71,155620.0,32.8382,32.8479,32.7895,32.7895,155620.0
2024-04-18 15:40:00,33.72,33.76,33.71,33.76,71216.0,32.7992,32.8382,32.7895,32.8382,71216.0
2024-04-18 15:45:00,33.75,33.76,33.73,33.74,73382.0,32.8284,32.8382,32.809,32.8187,73382.0
2024-04-18 15:50:00,33.74,33.77,33.71,33.72,286824.0,32.8187,32.8479,32.7895,32.7992,286824.0
2024-04-18 15:55:00,33.72,33.77,33.71,33.76,715408.0,32.7992,32.8479,32.7895,32.8382,715408.0
2024-04-19 09:30:00,33.81,33.85,33.67,33.84,409098.0,32.8868,32.9257,32.7506,32.916,409098.0
2024-04-19 09:35:00,33.83,33.96,33.8,33.94,62354.0,32.9062,33.0327,32.8771,33.0132,62354.0
2024-04-19 09:40:00,33.94,33.99,33.91,33.92,82346.0,33.0132,33.0619,32.9841,32.9938,82346.0
2024-04-19 09:45:00,33.92,33.95,33.87,33.93,110576.0,32.9938,33.023,32.9452,33.0035,110576.0
2024-04-19 09:50:00,33.93,33.94,33.88,33.94,79090.0,33.0035,33.0132,32.9549,33.0132,79090.0
2024-04-19 09:55:00,33.94,33.98,33.91,33.94,62944.0,33.0132,33.0521,32.9841,33.0132,62944.0
2024-04-19 10:00:00,33.94,33.99,33.92,33.94,36124.0,33.0132,33.0619,32.9938,33.0132,36124.0
2024-04-19 10:05:00,33.95,33.96,33.9,33.92,53252.0,33.023,33.0327,32.9743,32.9938,53252.0
2024-04-19 10:10:00,33.92,33.92,33.85,33.89,75402.0,32.9938,32.9938,32.9257,32.9646,75402.0
2024-04-19 10:15:00,33.89,33.93,33.87,33.9,68502.0,32.9646,33.0035,32.9452,32.9743,68502.0
2024-04-19 10:20:00,33.89,33.94,33.88,33.92,67296.0,32.9646,33.0132,32.9549,32.9938,67296.0
2024-04-19 10:25:00,33.92,34.01,33.92,34.01,94488.0,32.9938,33.0813,32.9938,33.0813,94488.0
2024-04-19 10:30:00,34.02,34.05,33.97,33.99,66432.0,33.0911,33.1202,33.0424,33.0619,66432.0
2024-04-19 10:35:00,33.99,33.99,33.95,33.96,39452.0,33.0619,33.0619,33.023,33.0327,39452.0
2024-04-19 10:40:00,33.96,34.0,33.94,33.99,51134.0,33.0327,33.0716,33.0132,33.0619,51134.0
2024-04-19 10:45:00,33.98,34.0,33.96,33.97,43980.0,33.0521,33.0716,33.0327,33.0424,43980.0
2024-04-19 10:50:00,33.97,33.98,33.9,33.9,33660.0,33.0424,33.0521,32.9743,32.9743,33660.0
2024-04-19 10:55:00,33.9,33.9,33.83,33.87,47630.0,32.9743,32.9743,32.9062,32.9452,47630.0
2024-04-19 11:00:00,33.86,33.86,33.79,33.8,23718.0,32.9354,32.9354,32.8673,32.8771,23718.0
2024-04-19 11:05:00,33.8,33.87,33.79,33.87,36558.0,32.8771,32.9452,32.8673,32.9452,36558.0
2024-04-19 11:10:00,33.87,33.88,33.83,33.84,30924.0,32.9452,32.9549,32.9062,32.916,30924.0
2024-04-19 11:15:00,33.84,33.85,33.82,33.83,29924.0,32.916,32.9257,32.8965,32.9062,29924.0
2024-04-19 11:20:00,33.83,33.85,33.81,33.82,66176.0,32.9062,32.9257,32.8868,32.8965,66176.0
2024-04-19 11:25:00,33.81,33.85,33.79,33.85,48308.0,32.8868,32.9257,32.8673,32.9257,48308.0
2024-04-19 11:30:00,33.85,33.86,33.83,33.83,29806.0,32.9257,32.9354,32.9062,32.9062,29806.0
2024-04-19 11:35:00,33.83,33.87,33.82,33.86,31090.0,32.9062,32.9452,32.8965,32.9354,31090.0
2024-04-19 11:40:00,33.86,33.87,33.79,33.8,22128.0,32.9354,32.9452,32.8673,32.8771,22128.0
2024-04-19 11:45:00,33.8,33.8,33.77,33.78,30868.0,32.8771,32.8771,32.8479,32.8576,30868.0
2024-04-19 11:50:00,33.79,33.81,33.78,33.79,18674.0,32.8673,32.8868,32.8576,32.8673,18674.0
2024-04-19 11:55:00,33.79,33.79,33.73,33.74,26472.0,32.8673,32.8673,32.809,32.8187,26472.0
2024-04-19 12:00:00,33.74,33.78,33.73,33.73,26502.0,32.8187,32.8576,32.809,32.809,26502.0
2024-04-19 12:05:00,33.74,33.74,33.68,33.71,64240.0,32.8187,32.8187,32.7603,32.7895,64240.0
2024-04-19 12:10:00,33.71,33.72,33.68,33.7,30276.0,32.7895,32.7992,32.7603,32.7798,30276.0
2024-04-19 12:15:00,33.7,33.74,33.69,33.72,35820.0,32.7798,32.8187,32.7701,32.7992,35820.0
2024-04-19 12:20:00,33.71,33.73,33.69,33.69,27774.0,32.7895,32.809,32.7701,32.7701,27774.0
2024-04-19 12:25:00,33.7,33.72,33.65,33.65,36900.0,32.7798,32.7992,32.7312,32.7312,36900.0
2024-04-19 12:30:00,33.65,33.72,33.65,33.72,42368.0,32.7312,32.7992,32.7312,32.7992,42368.0
2024-04-19 12:35:00,33.72,33.72,33.67,33.67,20366.0,32.7992,32.7992,32.7506,32.7506,20366.0
2024-04-19 12:40:00,33.67,33.74,33.66,33.72,22576.0,32.7506,32.8187,32.7409,32.7992,22576.0
2024-04-19 12:45:00,33.72,33.74,33.7,33.74,20064.0,32.7992,32.8187,32.7798,32.8187,20064.0
2024-04-19 12:50:00,33.74,33.79,33.73,33.73,36408.0,32.8187,32.8673,32.809,32.809,36408.0
2024-04-19 12:55:00,33.73,33.77,33.73,33.76,33262.0,32.809,32.8479,32.809,32.8382,33262.0
2024-04-19 13:00:00,33.76,33.79,33.75,33.77,30236.0,32.8382,32.8673,32.8284,32.8479,30236.0
2024-04-19 13:05:00,33.77,33.81,33.75,33.8,32434.0,32.8479,32.8868,32.8284,32.8771,32434.0
2024-04-19 13:10:00,33.8,33.84,33.8,33.84,29042.0,32.8771,32.916,32.8771,32.916,29042.0
2024-04-19 13:15:00,33.84,33.86,33.82,33.86,29850.0,32.916,32.9354,32.8965,32.9354,29850.0
2024-04-19 13:20:00,33.86,33.86,33.82,33.82,17506.0,32.9354,32.9354,32.8965,32.8965,17506.0
2024-04-19 13:25:00,33.83,33.85,33.79,33.79,28736.0,32.9062,32.9257,32.8673,32.8673,28736.0
2024-04-19 13:30:00,33.79,33.82,33.79,33.81,19582.0,32.8673,32.8965,32.8673,32.8868,19582.0
2024-04-19 13:35:00,33.81,33.82,33.8,33.81,34122.0,32.8868,32.8965,32.8771,32.8868,34122.0
2024-04-19 13:40:00,33.81,33.85,33.81,33.84,18526.0,32.8868,32.9257,32.8868,32.916,18526.0
2024-04-19 13:45:00,33.84,33.87,33.83,33.87,22790.0,32.916,32.9452,32.9062,32.9452,22790.0
2024-04-19 13:50:00,33.88,33.91,33.88,33.89,39806.0,32.9549,32.9841,32.9549,32.9646,39806.0
2024-04-19 13:55:00,33.89,33.89,33.84,33.86,33380.0,32.9646,32.9646,32.916,32.9354,33380.0
2024-04-19 14:00:00,33.85,33.85,33.81,33.82,30016.0,32.9257,32.9257,32.8868,32.8965,30016.0
2024-04-19 14:05:00,33.82,33.88,33.82,33.84,35904.0,32.8965,32.9549,32.8965,32.916,35904.0
2024-04-19 14:10:00,33.84,33.85,33.83,33.84,17864.0,32.916,32.9257,32.9062,32.916,17864.0
2024-04-19 14:15:00,33.84,33.85,33.82,33.84,26504.0,32.916,32.9257,32.8965,32.916,26504.0
2024-04-19 14:20:00,33.84,33.87,33.84,33.87,34916.0,32.916,32.9452,32.916,32.9452,34916.0
2024-04-19 14:25:00,33.87,33.87,33.79,33.79,36532.0,32.9452,32.9452,32.8673,32.8673,36532.0
2024-04-19 14:30:00,33.8,33.82,33.79,33.79,24544.0,32.8771,32.8965,32.8673,32.8673,24544.0
2024-04-19 14:35:00,33.79,33.81,33.75,33.75,40532.0,32.8673,32.8868,32.8284,32.8284,40532.0
2024-04-19 14:40:00,33.75,33.77,33.74,33.76,37240.0,32.8284,32.8479,32.8187,32.8382,37240.0
2024-04-19 14:45:00,33.76,33.79,33.73,33.77,47034.0,32.8382,32.8673,32.809,32.8479,47034.0
2024-04-19 14:50:00,33.78,33.78,33.73,33.74,24124.0,32.8576,32.8576,32.809,32.8187,24124.0
2024-04-19 14:55:00,33.74,33.77,33.73,33.74,30854.0,32.8187,32.8479,32.809,32.8187,30854.0
2024-04-19 15:00:00,33.74,33.75,33.72,33.74,35570.0,32.8187,32.8284,32.7992,32.8187,35570.0
2024-04-19 15:05:00,33.74,33.76,33.72,33.74,51862.0,32.8187,32.8382,32.7992,32.8187,51862.0
2024-04-19 15:10:00,33.74,33.78,33.73,33.77,40696.0,32.8187,32.8576,32.809,32.8479,40696.0
2024-04-19 15:15:00,33.77,33.77,33.74,33.77,43182.0,32.8479,32.8479,32.8187,32.8479,43182.0
2024-04-19 15:20:00,33.76,33.82,33.76,33.81,56596.0,32.8382,32.8965,32.8382,32.8868,56596.0
2024-04-19 15:25:00,33.81,33.83,33.77,33.8,57852.0,32.8868,32.9062,32.8479,32.8771,57852.0
2024-04-19 15:30:00,33.8,33.8,33.74,33.76,59092.0,32.8771,32.8771,32.8187,32.8382,59092.0
2024-04-19 15:35:00,33.77,33.82,33.73,33.77,81384.0,32.8479,32.8965,32.809,32.8479,81384.0
2024-04-19 15:40:00,33.77,33.77,33.72,33.76,109218.0,32.8479,32.8479,32.7992,32.8382,109218.0
2024-04-19 15:45:00,33.76,33.79,33.72,33.75,135012.0,32.8382,32.8673,32.7992,32.8284,135012.0
2024-04-19 15:50:00,33.75,33.82,33.74,33.79,241992.0,32.8284,32.8965,32.8187,32.8673,241992.0
2024-04-19 15:55:00,33.79,33.81,33.76,33.78,439634.0,32.8673,32.8868,32.8382,32.8576,439634.0
2024-04-22 09:30:00,33.91,33.95,33.76,33.76,74848.0,32.9841,33.023,32.8382,32.8382,74848.0
2024-04-22 09:35:00,33.75,33.82,33.74,33.8,56542.0,32.8284,32.8965,32.8187,32.8771,56542.0
2024-04-22 09:40:00,33.78,33.86,33.77,33.85,47594.0,32.8576,32.9354,32.8479,32.9257,47594.0
2024-04-22 09:45:00,33.86,33.86,33.82,33.85,36832.0,32.9354,32.9354,32.8965,32.9257,36832.0
2024-04-22 09:50:00,33.85,33.88,33.83,33.87,45214.0,32.9257,32.9549,32.9062,32.9452,45214.0
2024-04-22 09:55:00,33.88,33.9,33.85,33.88,43170.0,32.9549,32.9743,32.9257,32.9549,43170.0
2024-04-22 10:00:00,33.89,33.97,33.88,33.94,154018.0,32.9646,33.0424,32.9549,33.0132,154018.0
2024-04-22 10:05:00,33.94,33.96,33.91,33.93,22706.0,33.0132,33.0327,32.9841,33.0035,22706.0
2024-04-22 10:10:00,33.94,33.95,33.91,33.92,22702.0,33.0132,33.023,32.9841,32.9938,22702.0
2024-04-22 10:15:00,33.92,33.92,33.9,33.91,28746.0,32.9938,32.9938,32.9743,32.9841,28746.0
2024-04-22 10:20:00,33.91,33.97,33.89,33.96,23128.0,32.9841,33.0424,32.9646,33.0327,23128.0
2024-04-22 10:25:00,33.96,33.98,33.9,33.91,43132.0,33.0327,33.0521,32.9743,32.9841,43132.0
2024-04-22 10:30:00,33.91,33.95,33.89,33.94,17058.0,32.9841,33.023,32.9646,33.0132,17058.0
2024-04-22 10:35:00,33.94,33.95,33.88,33.88,22268.0,33.0132,33.023,32.9549,32.9549,22268.0
2024-04-22 10:40:00,33.88,33.9,33.85,33.85,26846.0,32.9549,32.9743,32.9257,32.9257,26846.0
2024-04-22 10:45:00,33.85,33.88,33.85,33.85,26010.0,32.9257,32.9549,32.9257,32.9257,26010.0
2024-04-22 10:50:00,33.85,33.86,33.81,33.84,45806.0,32.9257,32.9354,32.8868,32.916,45806.0
2024-04-22 10:55:00,33.83,33.83,33.77,33.77,26272.0,32.9062,32.9062,32.8479,32.8479,26272.0
2024-04-22 11:00:00,33.77,33.77,33.7,33.74,56794.0,32.8479,32.8479,32.7798,32.8187,56794.0
2024-04-22 11:05:00,33.73,33.73,33.69,33.71,21546.0,32.809,32.809,32.7701,32.7895,21546.0
2024-04-22 11:10:00,33.71,33.71,33.63,33.63,38710.0,32.7895,32.7895,32.7117,32.7117,38710.0
2024-04-22 11:15:00,33.63,33.7,33.6,33.7,50856.0,32.7117,32.7798,32.6825,32.7798,50856.0
2024-04-22 11:20:00,33.7,33.71,33.65,33.68,40192.0,32.7798,32.7895,32.7312,32.7603,40192.0
2024-04-22 11:25:00,33.68,33.69,33.62,33.67,28016.0,32.7603,32.7701,32.702,32.7506,28016.0
2024-04-22 11:30:00,33.67,33.69,33.62,33.64,52010.0,32.7506,32.7701,32.702,32.7214,52010.0
2024-04-22 11:35:00,33.64,33.69,33.63,33.67,43330.0,32.7214,32.7701,32.7117,32.7506,43330.0
2024-04-22 11:40:00,33.66,33.68,33.62,33.63,42328.0,32.7409,32.7603,32.702,32.7117,42328.0
2024-04-22 11:45:00,33.63,33.65,33.62,33.64,29412.0,32.7117,32.7312,32.702,32.7214,29412.0
2024-04-22 11:50:00,33.64,33.66,33.63,33.66,25442.0,32.7214,32.7409,32.7117,32.7409,25442.0
2024-04-22 11:55:00,33.66,33.7,33.66,33.7,14428.0,32.7409,32.7798,32.7409,32.7798,14428.0
2024-04-22 12:00:00,33.7,33.73,33.69,33.72,33396.0,32.7798,32.809,32.7701,32.7992,33396.0
2024-04-22 12:05:00,33.72,33.74,33.72,33.73,32306.0,32.7992,32.8187,32.7992,32.809,32306.0
2024-04-22 12:10:00,33.73,33.76,33.73,33.76,18212.0,32.809,32.8382,32.809,32.8382,18212.0
2024-04-22 12:15:00,33.76,33.79,33.74,33.77,32858.0,32.8382,32.8673,32.8187,32.8479,32858.0
2024-04-22 12:20:00,33.77,33.77,33.74,33.74,22172.0,32.8479,32.8479,32.8187,32.8187,22172.0
2024-04-22 12:25:00,33.74,33.75,33.73,33.74,13486.0,32.8187,32.8284,32.809,32.8187,13486.0
2024-04-22 12:30:00,33.74,33.74,33.7,33.71,38650.0,32.8187,32.8187,32.7798,32.7895,38650.0
2024-04-22 12:35:00,33.7,33.75,33.7,33.74,29832.0,32.7798,32.8284,32.7798,32.8187,29832.0
2024-04-22 12:40:00,33.74,33.75,33.71,33.71,11758.0,32.8187,32.8284,32.7895,32.7895,11758.0
2024-04-22 12:45:00,33.71,33.73,33.7,33.72,31782.0,32.7895,32.809,32.7798,32.7992,31782.0
2024-04-22 12:50:00,33.72,33.74,33.7,33.73,24598.0,32.7992,32.8187,32.7798,32.809,24598.0
2024-04-22 12:55:00,33.73,33.74,33.72,33.74,24154.0,32.809,32.8187,32.7992,32.8187,24154.0
2024-04-22 13:00:00,33.74,33.76,33.72,33.75,27702.0,32.8187,32.8382,32.7992,32.8284,27702.0
2024-04-22 13:05:00,33.74,33.77,33.74,33.74,23580.0,32.8187,32.8479,32.8187,32.8187,23580.0
2024-04-22 13:10:00,33.74,33.77,33.72,33.76,58262.0,32.8187,32.8479,32.7992,32.8382,58262.0
2024-04-22 13:15:00,33.76,33.77,33.73,33.74,60962.0,32.8382,32.8479,32.809,32.8187,60962.0
2024-04-22 13:20:00,33.74,33.74,33.72,33.73,28570.0,32.8187,32.8187,32.7992,32.809,28570.0
2024-04-22 13:25:00,33.73,33.8,33.72,33.79,31364.0,32.809,32.8771,32.7992,32.8673,31364.0
2024-04-22 13:30:00,33.79,33.84,33.79,33.83,62310.0,32.8673,32.916,32.8673,32.9062,62310.0
2024-04-22 13:35:00,33.83,33.84,33.81,33.82,37562.0,32.9062,32.916,32.8868,32.8965,37562.0
2024-04-22 13:40:00,33.83,33.83,33.81,33.82,21938.0,32.9062,32.9062,32.8868,32.8965,21938.0
2024-04-22 13:45:00,33.82,33.85,33.82,33.85,33886.0,32.8965,32.9257,32.8965,32.9257,33886.0
2024-04-22 13:50:00,33.84,33.88,33.84,33.87,40060.0,32.916,32.9549,32.916,32.9452,40060.0
2024-04-22 13:55:00,33.88,33.88,33.83,33.86,29488.0,32.9549,32.9549,32.9062,32.9354,29488.0
2024-04-22 14:00:00,33.86,33.87,33.84,33.86,29130.0,32.9354,32.9452,32.916,32.9354,29130.0
2024-04-22 14:05:00,33.87,33.88,33.86,33.87,27928.0,32.9452,32.9549,32.9354,32.9452,27928.0
2024-04-22 14:10:00,33.87,33.87,33.84,33.84,25308.0,32.9452,32.9452,32.916,32.916,25308.0
2024-04-22 14:15:00,33.84,33.86,33.84,33.85,24202.0,32.916,32.9354,32.916,32.9257,24202.0
2024-04-22 14:20:00,33.85,33.89,33.85,33.89,28590.0,32.9257,32.9646,32.9257,32.9646,28590.0
2024-04-22 14:25:00,33.88,33.89,33.87,33.88,23216.0,32.9549,32.9646,32.9452,32.9549,23216.0
2024-04-22 14:30:00,33.88,33.9,33.88,33.88,15014.0,32.9549,32.9743,32.9549,32.9549,15014.0
2024-04-22 14:35:00,33.89,33.92,33.86,33.88,41326.0,32.9646,32.9938,32.9354,32.9549,41326.0
2024-04-22 14:40:00,33.88,33.88,33.82,33.83,21350.0,32.9549,32.9549,32.8965,32.9062,21350.0
2024-04-22 14:45:00,33.83,33.84,33.81,33.84,24184.0,32.9062,32.916,32.8868,32.916,24184.0
2024-04-22 14:50:00,33.84,33.85,33.81,33.82,22258.0,32.916,32.9257,32.8868,32.8965,22258.0
2024-04-22 14:55:00,33.82,33.85,33.82,33.84,21880.0,32.8965,32.9257,32.8965,32.916,21880.0
2024-04-22 15:00:00,33.83,33.84,33.81,33.81,31562.0,32.9062,32.916,32.8868,32.8868,31562.0
2024-04-22 15:05:00,33.81,33.83,33.8,33.83,51484.0,32.8868,32.9062,32.8771,32.9062,51484.0
2024-04-22 15:10:00,33.83,33.85,33.81,33.84,42450.0,32.9062,32.9257,32.8868,32.916,42450.0
2024-04-22 15:15:00,33.83,33.85,33.82,33.82,44600.0,32.9062,32.9257,32.8965,32.8965,44600.0
2024-04-22 15:20:00,33.82,33.82,33.77,33.78,42130.0,32.8965,32.8965,32.8479,32.8576,42130.0
2024-04-22 15:25:00,33.78,33.8,33.77,33.79,24992.0,32.8576,32.8771,32.8479,32.8673,24992.0
2024-04-22 15:30:00,33.79,33.81,33.76,33.76,45570.0,32.8673,32.8868,32.8382,32.8382,45570.0
2024-04-22 15:35:00,33.76,33.77,33.74,33.76,44428.0,32.8382,32.8479,32.8187,32.8382,44428.0
2024-04-22 15:40:00,33.76,33.77,33.74,33.77,45268.0,32.8382,32.8479,32.8187,32.8479,45268.0
2024-04-22 15:45:00,33.77,33.8,33.75,33.79,60518.0,32.8479,32.8771,32.8284,32.8673,60518.0
2024-04-22 15:50:00,33.79,33.79,33.67,33.71,230598.0,32.8673,32.8673,32.7506,32.7895,230598.0
2024-04-22 15:55:00,33.71,33.74,33.68,33.73,360482.0,32.7895,32.8187,32.7603,32.809,360482.0
2024-04-23 09:30:00,33.98,33.98,33.81,33.87,62290.0,33.0521,33.0521,32.8868,32.9452,62290.0
2024-04-23 09:35:00,33.89,33.95,33.88,33.89,43796.0,32.9646,33.023,32.9549,32.9646,43796.0
2024-04-23 09:40:00,33.88,33.9,33.81,33.82,50638.0,32.9549,32.9743,32.8868,32.8965,50638.0
2024-04-23 09:45:00,33.84,33.95,33.84,33.88,47440.0,32.916,33.023,32.916,32.9549,47440.0
2024-04-23 09:50:00,33.89,33.92,33.88,33.91,43562.0,32.9646,32.9938,32.9549,32.9841,43562.0
2024-04-23 09:55:00,33.92,34.01,33.92,33.97,57284.0,32.9938,33.0813,32.9938,33.0424,57284.0
2024-04-23 10:00:00,33.97,34.01,33.9,33.91,44918.0,33.0424,33.0813,32.9743,32.9841,44918.0
2024-04-23 10:05:00,33.91,33.94,33.91,33.94,50788.0,32.9841,33.0132,32.9841,33.0132,50788.0
2024-04-23 10:10:00,33.94,34.0,33.93,33.97,36446.0,33.0132,33.0716,33.0035,33.0424,36446.0
2024-04-23 10:15:00,33.96,33.96,33.92,33.94,38920.0,33.0327,33.0327,32.9938,33.0132,38920.0
2024-04-23 10:20:00,33.93,33.99,33.92,33.97,34038.0,33.0035,33.0619,32.9938,33.0424,34038.0
2024-04-23 10:25:00,33.96,34.02,33.96,34.01,17206.0,33.0327,33.0911,33.0327,33.0813,17206.0
2024-04-23 10:30:00,34.01,34.08,34.01,34.05,51456.0,33.0813,33.1494,33.0813,33.1202,51456.0
2024-04-23 10:35:00,34.05,34.05,33.97,33.99,41538.0,33.1202,33.1202,33.0424,33.0619,41538.0
2024-04-23 10:40:00,34.0,34.02,33.98,33.98,30734.0,33.0716,33.0911,33.0521,33.0521,30734.0
2024-04-23 10:45:00,33.98,34.0,33.92,33.92,29722.0,33.0521,33.0716,32.9938,32.9938,29722.0
2024-04-23 10:50:00,33.93,33.93,33.9,33.93,21296.0,33.0035,33.0035,32.9743,33.0035,21296.0
2024-04-23 10:55:00,33.93,33.97,33.92,33.96,21548.0,33.0035,33.0424,32.9938,33.0327,21548.0
2024-04-23 11:00:00,33.96,33.97,33.92,33.94,45664.0,33.0327,33.0424,32.9938,33.0132,45664.0
2024-04-23 11:05:00,33.93,33.94,33.91,33.91,31872.0,33.0035,33.0132,32.9841,32.9841,31872.0
2024-04-23 11:10:00,33.92,33.95,33.92,33.94,48444.0,32.9938,33.023,32.9938,33.0132,48444.0
2024-04-23 11:15:00,33.94,33.95,33.91,33.92,34516.0,33.0132,33.023,32.9841,32.9938,34516.0
2024-04-23 11:20:00,33.92,33.98,33.91,33.97,43270.0,32.9938,33.0521,32.9841,33.0424,43270.0
2024-04-23 11:25:00,33.97,33.97,33.94,33.94,34050.0,33.0424,33.0424,33.0132,33.0132,34050.0
2024-04-23 11:30:00,33.93,33.94,33.9,33.92,40762.0,33.0035,33.0132,32.9743,32.9938,40762.0
2024-04-23 11:35:00,33.92,33.95,33.92,33.94,34406.0,32.9938,33.023,32.9938,33.0132,34406.0
2024-04-23 11:40:00,33.94,33.94,33.91,33.93,47724.0,33.0132,33.0132,32.9841,33.0035,47724.0
2024-04-23 11:45:00,33.91,33.91,33.85,33.86,28286.0,32.9841,32.9841,32.9257,32.9354,28286.0
2024-04-23 11:50:00,33.85,33.88,33.85,33.88,26152.0,32.9257,32.9549,32.9257,32.9549,26152.0
2024-04-23 11:55:00,33.88,33.91,33.87,33.89,28804.0,32.9549,32.9841,32.9452,32.9646,28804.0
2024-04-23 12:00:00,33.9,33.9,33.87,33.88,24398.0,32.9743,32.9743,32.9452,32.9549,24398.0
2024-04-23 12:05:00,33.9,33.9,33.84,33.85,82220.0,32.9743,32.9743,32.916,32.9257,82220.0
2024-04-23 12:10:00,33.85,33.85,33.82,33.85,50232.0,32.9257,32.9257,32.8965,32.9257,50232.0
2024-04-23 12:15:00,33.85,33.88,33.84,33.87,85680.0,32.9257,32.9549,32.916,32.9452,85680.0
2024-04-23 12:20:00,33.88,33.9,33.87,33.89,87968.0,32.9549,32.9743,32.9452,32.9646,87968.0
2024-04-23 12:25:00,33.9,33.91,33.87,33.87,71704.0,32.9743,32.9841,32.9452,32.9452,71704.0
2024-04-23 12:30:00,33.88,33.9,33.87,33.9,64648.0,32.9549,32.9743,32.9452,32.9743,64648.0
2024-04-23 12:35:00,33.9,33.91,33.88,33.91,60794.0,32.9743,32.9841,32.9549,32.9841,60794.0
2024-04-23 12:40:00,33.9,33.91,33.86,33.87,32208.0,32.9743,32.9841,32.9354,32.9452,32208.0
2024-04-23 12:45:00,33.87,33.88,33.85,33.87,22534.0,32.9452,32.9549,32.9257,32.9452,22534.0
2024-04-23 12:50:00,33.87,33.88,33.87,33.87,32998.0,32.9452,32.9549,32.9452,32.9452,32998.0
2024-04-23 12:55:00,33.88,33.88,33.85,33.86,25420.0,32.9549,32.9549,32.9257,32.9354,25420.0
2024-04-23 13:00:00,33.87,33.87,33.8,33.81,27768.0,32.9452,32.9452,32.8771,32.8868,27768.0
2024-04-23 13:05:00,33.8,33.82,33.77,33.8,52554.0,32.8771,32.8965,32.8479,32.8771,52554.0
2024-04-23 13:10:00,33.79,33.79,33.75,33.77,36812.0,32.8673,32.8673,32.8284,32.8479,36812.0
2024-04-23 13:15:00,33.77,33.77,33.73,33.74,52600.0,32.8479,32.8479,32.809,32.8187,52600.0
2024-04-23 13:20:00,33.74,33.77,33.74,33.76,58452.0,32.8187,32.8479,32.8187,32.8382,58452.0
2024-04-23 13:25:00,33.76,33.8,33.74,33.8,50880.0,32.8382,32.8771,32.8187,32.8771,50880.0
2024-04-23 13:30:00,33.8,33.84,33.8,33.83,18864.0,32.8771,32.916,32.8771,32.9062,18864.0
2024-04-23 13:35:00,33.83,33.84,33.81,33.83,32436.0,32.9062,32.916,32.8868,32.9062,32436.0
2024-04-23 13:40:00,33.83,33.86,33.82,33.84,77996.0,32.9062,32.9354,32.8965,32.916,77996.0
2024-04-23 13:45:00,33.85,33.86,33.84,33.85,41134.0,32.9257,32.9354,32.916,32.9257,41134.0
2024-04-23 13:50:00,33.85,33.86,33.83,33.84,45086.0,32.9257,32.9354,32.9062,32.916,45086.0
2024-04-23 13:55:00,33.84,33.85,33.83,33.84,23080.0,32.916,32.9257,32.9062,32.916,23080.0
2024-04-23 14:00:00,33.84,33.84,33.79,33.79,58148.0,32.916,32.916,32.8673,32.8673,58148.0
2024-04-23 14:05:00,33.79,33.8,33.79,33.8,21942.0,32.8673,32.8771,32.8673,32.8771,21942.0
2024-04-23 14:10:00,33.8,33.8,33.77,33.77,44576.0,32.8771,32.8771,32.8479,32.8479,44576.0
2024-04-23 14:15:00,33.77,33.8,33.77,33.8,16816.0,32.8479,32.8771,32.8479,32.8771,16816.0
2024-04-23 14:20:00,33.8,33.8,33.78,33.8,37130.0,32.8771,32.8771,32.8576,32.8771,37130.0
2024-04-23 14:25:00,33.8,33.84,33.79,33.84,56358.0,32.8771,32.916,32.8673,32.916,56358.0
2024-04-23 14:30:00,33.83,33.84,33.8,33.81,38376.0,32.9062,32.916,32.8771,32.8868,38376.0
2024-04-23 14:35:00,33.81,33.81,33.79,33.81,37856.0,32.8868,32.8868,32.8673,32.8868,37856.0
2024-04-23 14:40:00,33.8,33.83,33.79,33.83,29500.0,32.8771,32.9062,32.8673,32.9062,29500.0
2024-04-23 14:45:00,33.83,33.84,33.79,33.8,42970.0,32.9062,32.916,32.8673,32.8771,42970.0
2024-04-23 14:50:00,33.79,33.8,33.74,33.76,70734.0,32.8673,32.8771,32.8187,32.8382,70734.0
2024-04-23 14:55:00,33.76,33.8,33.76,33.8,27522.0,32.8382,32.8771,32.8382,32.8771,27522.0
2024-04-23 15:00:00,33.8,33.8,33.76,33.77,33112.0,32.8771,32.8771,32.8382,32.8479,33112.0
2024-04-23 15:05:00,33.76,33.77,33.74,33.76,25104.0,32.8382,32.8479,32.8187,32.8382,25104.0
2024-04-23 15:10:00,33.76,33.8,33.75,33.78,74438.0,32.8382,32.8771,32.8284,32.8576,74438.0
2024-04-23 15:15:00,33.78,33.79,33.77,33.77,39844.0,32.8576,32.8673,32.8479,32.8479,39844.0
2024-04-23 15:20:00,33.77,33.78,33.76,33.77,41130.0,32.8479,32.8576,32.8382,32.8479,41130.0
2024-04-23 15:25:00,33.77,33.77,33.74,33.77,47028.0,32.8479,32.8479,32.8187,32.8479,47028.0
2024-04-23 15:30:00,33.77,33.77,33.74,33.77,83304.0,32.8479,32.8479,32.8187,32.8479,83304.0
2024-04-23 15:35:00,33.77,33.8,33.77,33.79,116270.0,32.8479,32.8771,32.8479,32.8673,116270.0
2024-04-23 15:40:00,33.8,33.81,33.78,33.8,62426.0,32.8771,32.8868,32.8576,32.8771,62426.0
2024-04-23 15:45:00,33.8,33.83,33.79,33.82,85166.0,32.8771,32.9062,32.8673,32.8965,85166.0
2024-04-23 15:50:00,33.82,33.84,33.77,33.77,229374.0,32.8965,32.916,32.8479,32.8479,229374.0
2024-04-23 15:55:00,33.77,33.78,33.73,33.76,510120.0,32.8479,32.8576,32.809,32.8382,510120.0
2024-04-24 09:30:00,33.44,33.73,33.4,33.73,190674.0,32.7142,32.9979,32.675,32.9979,190674.0
2024-04-24 09:35:00,33.73,33.93,33.69,33.84,65162.0,32.9979,33.1935,32.9587,33.1055,65162.0
2024-04-24 09:40:00,33.84,33.93,33.83,33.84,73194.0,33.1055,33.1935,33.0957,33.1055,73194.0
2024-04-24 09:45:00,33.83,33.83,33.72,33.79,65340.0,33.0957,33.0957,32.9881,33.0566,65340.0
2024-04-24 09:50:00,33.79,33.88,33.79,33.84,41026.0,33.0566,33.1446,33.0566,33.1055,41026.0
2024-04-24 09:55:00,33.82,33.86,33.79,33.85,146818.0,33.0859,33.125,33.0566,33.1153,146818.0
2024-04-24 10:00:00,33.85,33.93,33.85,33.93,107406.0,33.1153,33.1935,33.1153,33.1935,107406.0
2024-04-24 10:05:00,33.92,33.97,33.88,33.94,78516.0,33.1837,33.2327,33.1446,33.2033,78516.0
2024-04-24 10:10:00,33.94,33.95,33.86,33.86,42462.0,33.2033,33.2131,33.125,33.125,42462.0
2024-04-24 10:15:00,33.86,33.87,33.82,33.83,38460.0,33.125,33.1348,33.0859,33.0957,38460.0
2024-04-24 10:20:00,33.84,33.92,33.83,33.91,51832.0,33.1055,33.1837,33.0957,33.174,51832.0
2024-04-24 10:25:00,33.92,33.93,33.86,33.87,40832.0,33.1837,33.1935,33.125,33.1348,40832.0
2024-04-24 10:30:00,33.87,33.92,33.85,33.87,37820.0,33.1348,33.1837,33.1153,33.1348,37820.0
2024-04-24 10:35:00,33.87,33.87,33.75,33.75,45362.0,33.1348,33.1348,33.0174,33.0174,45362.0
2024-04-24 10:40:00,33.74,33.77,33.7,33.73,30318.0,33.0076,33.037,32.9685,32.9979,30318.0
2024-04-24 10:45:00,33.73,33.77,33.72,33.75,25418.0,32.9979,33.037,32.9881,33.0174,25418.0
2024-04-24 10:50:00,33.76,33.76,33.73,33.74,12066.0,33.0272,33.0272,32.9979,33.0076,12066.0
2024-04-24 10:55:00,33.74,33.74,33.69,33.72,41468.0,33.0076,33.0076,32.9587,32.9881,41468.0
2024-04-24 11:00:00,33.73,33.76,33.72,33.74,34640.0,32.9979,33.0272,32.9881,33.0076,34640.0
2024-04-24 11:05:00,33.74,33.79,33.73,33.79,30030.0,33.0076,33.0566,32.9979,33.0566,30030.0
2024-04-24 11:10:00,33.79,33.81,33.77,33.77,20908.0,33.0566,33.0761,33.037,33.037,20908.0
2024-04-24 11:15:00,33.78,33.79,33.74,33.74,16316.0,33.0468,33.0566,33.0076,33.0076,16316.0
2024-04-24 11:20:00,33.74,33.76,33.71,33.71,23124.0,33.0076,33.0272,32.9783,32.9783,23124.0
2024-04-24 11:25:00,33.72,33.77,33.71,33.77,26262.0,32.9881,33.037,32.9783,33.037,26262.0
2024-04-24 11:30:00,33.76,33.79,33.76,33.79,21070.0,33.0272,33.0566,33.0272,33.0566,21070.0
2024-04-24 11:35:00,33.79,33.79,33.75,33.77,21456.0,33.0566,33.0566,33.0174,33.037,21456.0
2024-04-24 11:40:00,33.77,33.79,33.76,33.77,29472.0,33.037,33.0566,33.0272,33.037,29472.0
2024-04-24 11:45:00,33.77,33.84,33.76,33.83,32864.0,33.037,33.1055,33.0272,33.0957,32864.0
2024-04-24 11:50:00,33.82,33.82,33.77,33.8,18824.0,33.0859,33.0859,33.037,33.0663,18824.0
2024-04-24 11:55:00,33.8,33.86,33.79,33.85,17822.0,33.0663,33.125,33.0566,33.1153,17822.0
2024-04-24 12:00:00,33.85,33.88,33.85,33.87,25268.0,33.1153,33.1446,33.1153,33.1348,25268.0
2024-04-24 12:05:00,33.87,33.87,33.84,33.87,31950.0,33.1348,33.1348,33.1055,33.1348,31950.0
2024-04-24 12:10:00,33.87,33.87,33.85,33.85,28986.0,33.1348,33.1348,33.1153,33.1153,28986.0
2024-04-24 12:15:00,33.85,33.85,33.82,33.85,24478.0,33.1153,33.1153,33.0859,33.1153,24478.0
2024-04-24 12:20:00,33.85,33.88,33.85,33.88,14090.0,33.1153,33.1446,33.1153,33.1446,14090.0
2024-04-24 12:25:00,33.88,33.92,33.88,33.91,20588.0,33.1446,33.1837,33.1446,33.174,20588.0
2024-04-24 12:30:00,33.91,33.91,33.82,33.83,35872.0,33.174,33.174,33.0859,33.0957,35872.0
2024-04-24 12:35:00,33.83,33.86,33.82,33.85,25498.0,33.0957,33.125,33.0859,33.1153,25498.0
2024-04-24 12:40:00,33.85,33.85,33.83,33.85,20578.0,33.1153,33.1153,33.0957,33.1153,20578.0
2024-04-24 12:45:00,33.85,33.85,33.81,33.82,18196.0,33.1153,33.1153,33.0761,33.0859,18196.0
2024-04-24 12:50:00,33.82,33.87,33.81,33.87,27580.0,33.0859,33.1348,33.0761,33.1348,27580.0
2024-04-24 12:55:00,33.87,33.92,33.86,33.92,37566.0,33.1348,33.1837,33.125,33.1837,37566.0
2024-04-24 13:00:00,33.91,33.91,33.89,33.9,27384.0,33.174,33.174,33.1544,33.1642,27384.0
2024-04-24 13:05:00,33.9,33.92,33.89,33.91,26370.0,33.1642,33.1837,33.1544,33.174,26370.0
2024-04-24 13:10:00,33.91,33.95,33.91,33.94,24004.0,33.174,33.2131,33.174,33.2033,24004.0
2024-04-24 13:15:00,33.94,33.96,33.93,33.96,32752.0,33.2033,33.2229,33.1935,33.2229,32752.0
2024-04-24 13:20:00,33.95,33.95,33.93,33.95,18576.0,33.2131,33.2131,33.1935,33.2131,18576.0
2024-04-24 13:25:00,33.95,33.97,33.94,33.96,20622.0,33.2131,33.2327,33.2033,33.2229,20622.0
2024-04-24 13:30:00,33.96,33.99,33.96,33.99,15220.0,33.2229,33.2522,33.2229,33.2522,15220.0
2024-04-24 13:35:00,33.98,34.05,33.97,34.04,103980.0,33.2424,33.3109,33.2327,33.3011,103980.0
2024-04-24 13:40:00,34.05,34.1,34.05,34.06,63136.0,33.3109,33.3598,33.3109,33.3207,63136.0
2024-04-24 13:45:00,34.07,34.1,34.06,34.06,41674.0,33.3305,33.3598,33.3207,33.3207,41674.0
2024-04-24 13:50:00,34.06,34.1,34.05,34.1,61528.0,33.3207,33.3598,33.3109,33.3598,61528.0
2024-04-24 13:55:00,34.1,34.1,34.07,34.1,49646.0,33.3598,33.3598,33.3305,33.3598,49646.0
2024-04-24 14:00:00,34.1,34.1,34.03,34.04,34208.0,33.3598,33.3598,33.2914,33.3011,34208.0
2024-04-24 14:05:00,34.04,34.05,33.97,34.02,42066.0,33.3011,33.3109,33.2327,33.2816,42066.0
2024-04-24 14:10:00,34.03,34.04,33.99,33.99,20176.0,33.2914,33.3011,33.2522,33.2522,20176.0
2024-04-24 14:15:00,33.99,33.99,33.97,33.97,23558.0,33.2522,33.2522,33.2327,33.2327,23558.0
2024-04-24 14:20:00,33.98,34.02,33.98,34.01,15616.0,33.2424,33.2816,33.2424,33.2718,15616.0
2024-04-24 14:25:00,34.01,34.01,33.97,33.98,70390.0,33.2718,33.2718,33.2327,33.2424,70390.0
2024-04-24 14:30:00,33.98,33.99,33.95,33.98,54686.0,33.2424,33.2522,33.2131,33.2424,54686.0
2024-04-24 14:35:00,33.98,33.99,33.95,33.99,19950.0,33.2424,33.2522,33.2131,33.2522,19950.0
2024-04-24 14:40:00,33.98,33.98,33.95,33.96,32928.0,33.2424,33.2424,33.2131,33.2229,32928.0
2024-04-24 14:45:00,33.97,33.99,33.96,33.98,18716.0,33.2327,33.2522,33.2229,33.2424,18716.0
2024-04-24 14:50:00,33.99,33.99,33.97,33.98,17686.0,33.2522,33.2522,33.2327,33.2424,17686.0
2024-04-24 14:55:00,33.98,33.99,33.96,33.98,42816.0,33.2424,33.2522,33.2229,33.2424,42816.0
2024-04-24 15:00:00,33.98,33.98,33.91,33.92,32826.0,33.2424,33.2424,33.174,33.1837,32826.0
2024-04-24 15:05:00,33.91,33.93,33.89,33.92,31168.0,33.174,33.1935,33.1544,33.1837,31168.0
2024-04-24 15:10:00,33.92,33.95,33.92,33.95,24224.0,33.1837,33.2131,33.1837,33.2131,24224.0
2024-04-24 15:15:00,33.95,33.95,33.92,33.94,60226.0,33.2131,33.2131,33.1837,33.2033,60226.0
2024-04-24 15:20:00,33.94,33.96,33.9,33.96,34804.0,33.2033,33.2229,33.1642,33.2229,34804.0
2024-04-24 15:25:00,33.96,33.99,33.96,33.97,42688.0,33.2229,33.2522,33.2229,33.2327,42688.0
2024-04-24 15:30:00,33.97,33.98,33.95,33.95,39908.0,33.2327,33.2424,33.2131,33.2131,39908.0
2024-04-24 15:35:00,33.95,33.95,33.91,33.92,44414.0,33.2131,33.2131,33.174,33.1837,44414.0
2024-04-24 15:40:00,33.92,33.96,33.92,33.96,43720.0,33.1837,33.2229,33.1837,33.2229,43720.0
2024-04-24 15:45:00,33.96,33.97,33.94,33.94,55530.0,33.2229,33.2327,33.2033,33.2033,55530.0
2024-04-24 15:50:00,33.94,33.95,33.9,33.92,151798.0,33.2033,33.2131,33.1642,33.1837,151798.0
2024-04-24 15:55:00,33.93,33.93,33.87,33.88,302388.0,33.1935,33.1935,33.1348,33.1446,302388.0
2024-04-25 09:30:00,33.88,33.98,33.66,33.66,164058.0,33.1446,33.2424,32.9294,32.9294,164058.0
2024-04-25 09:35:00,33.69,33.76,33.62,33.72,49960.0,32.9587,33.0272,32.8903,32.9881,49960.0
2024-04-25 09:40:00,33.72,33.72,33.48,33.51,64378.0,32.9881,32.9881,32.7533,32.7826,64378.0
2024-04-25 09:45:00,33.5,33.57,33.49,33.55,52756.0,32.7729,32.8413,32.7631,32.8218,52756.0
2024-04-25 09:50:00,33.55,33.6,33.54,33.58,35872.0,32.8218,32.8707,32.812,32.8511,35872.0
2024-04-25 09:55:00,33.56,33.62,33.55,33.6,17686.0,32.8316,32.8903,32.8218,32.8707,17686.0
2024-04-25 10:00:00,33.6,33.65,33.57,33.59,52478.0,32.8707,32.9196,32.8413,32.8609,52478.0
2024-04-25 10:05:00,33.6,33.63,33.53,33.55,34952.0,32.8707,32.9,32.8022,32.8218,34952.0
2024-04-25 10:10:00,33.54,33.6,33.54,33.59,50476.0,32.812,32.8707,32.812,32.8609,50476.0
2024-04-25 10:15:00,33.58,33.66,33.58,33.63,63670.0,32.8511,32.9294,32.8511,32.9,63670.0
2024-04-25 10:20:00,33.64,33.74,33.63,33.74,38306.0,32.9098,33.0076,32.9,33.0076,38306.0
2024-04-25 10:25:00,33.73,33.73,33.65,33.67,30940.0,32.9979,32.9979,32.9196,32.9392,30940.0
2024-04-25 10:30:00,33.66,33.69,33.63,33.67,48810.0,32.9294,32.9587,32.9,32.9392,48810.0
2024-04-25 10:35:00,33.68,33.7,33.63,33.68,28628.0,32.949,32.9685,32.9,32.949,28628.0
2024-04-25 10:40:00,33.68,33.71,33.66,33.71,29594.0,32.949,32.9783,32.9294,32.9783,29594.0
2024-04-25 10:45:00,33.72,33.77,33.69,33.7,18288.0,32.9881,33.037,32.9587,32.9685,18288.0
2024-04-25 10:50:00,33.7,33.74,33.69,33.73,16828.0,32.9685,33.0076,32.9587,32.9979,16828.0
2024-04-25 10:55:00,33.72,33.74,33.71,33.73,41066.0,32.9881,33.0076,32.9783,32.9979,41066.0
2024-04-25 11:00:00,33.72,33.77,33.72,33.73,81046.0,32.9881,33.037,32.9881,32.9979,81046.0
2024-04-25 11:05:00,33.72,33.74,33.7,33.71,16850.0,32.9881,33.0076,32.9685,32.9783,16850.0
2024-04-25 11:10:00,33.71,33.79,33.71,33.78,44738.0,32.9783,33.0566,32.9783,33.0468,44738.0
2024-04-25 11:15:00,33.77,33.81,33.74,33.81,39424.0,33.037,33.0761,33.0076,33.0761,39424.0
2024-04-25 11:20:00,33.81,33.84,33.8,33.82,29734.0,33.0761,33.1055,33.0663,33.0859,29734.0
2024-04-25 11:25:00,33.83,33.86,33.83,33.85,20660.0,33.0957,33.125,33.0957,33.1153,20660.0
2024-04-25 11:30:00,33.85,33.85,33.8,33.84,28140.0,33.1153,33.1153,33.0663,33.1055,28140.0
2024-04-25 11:35:00,33.84,33.87,33.84,33.85,21736.0,33.1055,33.1348,33.1055,33.1153,21736.0
2024-04-25 11:40:00,33.86,33.87,33.84,33.85,20146.0,33.125,33.1348,33.1055,33.1153,20146.0
2024-04-25 11:45:00,33.85,33.87,33.84,33.85,40324.0,33.1153,33.1348,33.1055,33.1153,40324.0
2024-04-25 11:50:00,33.85,33.9,33.85,33.9,52500.0,33.1153,33.1642,33.1153,33.1642,52500.0
2024-04-25 11:55:00,33.89,33.95,33.88,33.95,34034.0,33.1544,33.2131,33.1446,33.2131,34034.0
2024-04-25 12:00:00,33.95,33.99,33.92,33.98,82456.0,33.2131,33.2522,33.1837,33.2424,82456.0
2024-04-25 12:05:00,33.98,33.99,33.96,33.97,18646.0,33.2424,33.2522,33.2229,33.2327,18646.0
2024-04-25 12:10:00,33.97,33.99,33.95,33.97,28810.0,33.2327,33.2522,33.2131,33.2327,28810.0
2024-04-25 12:15:00,33.97,34.03,33.97,34.03,29850.0,33.2327,33.2914,33.2327,33.2914,29850.0
2024-04-25 12:20:00,34.03,34.07,34.02,34.05,29504.0,33.2914,33.3305,33.2816,33.3109,29504.0
2024-04-25 12:25:00,34.05,34.06,34.03,34.06,47816.0,33.3109,33.3207,33.2914,33.3207,47816.0
2024-04-25 12:30:00,34.05,34.05,34.03,34.05,30824.0,33.3109,33.3109,33.2914,33.3109,30824.0
2024-04-25 12:35:00,34.05,34.07,34.01,34.06,52388.0,33.3109,33.3305,33.2718,33.3207,52388.0
2024-04-25 12:40:00,34.06,34.08,34.04,34.05,16084.0,33.3207,33.3403,33.3011,33.3109,16084.0
2024-04-25 12:45:00,34.04,34.06,34.02,34.05,54906.0,33.3011,33.3207,33.2816,33.3109,54906.0
2024-04-25 12:50:00,34.05,34.1,34.05,34.1,40570.0,33.3109,33.3598,33.3109,33.3598,40570.0
2024-04-25 12:55:00,34.1,34.12,34.09,34.11,51590.0,33.3598,33.3794,33.3501,33.3696,51590.0
2024-04-25 13:00:00,34.12,34.16,34.1,34.14,30506.0,33.3794,33.4185,33.3598,33.399,30506.0
2024-04-25 13:05:00,34.14,34.16,34.12,34.13,15886.0,33.399,33.4185,33.3794,33.3892,15886.0
2024-04-25 13:10:00,34.12,34.13,34.1,34.13,36670.0,33.3794,33.3892,33.3598,33.3892,36670.0
2024-04-25 13:15:00,34.13,34.15,34.13,34.14,17006.0,33.3892,33.4087,33.3892,33.399,17006.0
2024-04-25 13:20:00,34.13,34.16,34.12,34.12,32116.0,33.3892,33.4185,33.3794,33.3794,32116.0
2024-04-25 13:25:00,34.13,34.14,34.12,34.13,23518.0,33.3892,33.399,33.3794,33.3892,23518.0
2024-04-25 13:30:00,34.13,34.15,34.09,34.09,28680.0,33.3892,33.4087,33.3501,33.3501,28680.0
2024-04-25 13:35:00,34.1,34.16,34.1,34.15,21634.0,33.3598,33.4185,33.3598,33.4087,21634.0
2024-04-25 13:40:00,34.14,34.15,34.1,34.13,22566.0,33.399,33.4087,33.3598,33.3892,22566.0
2024-04-25 13:45:00,34.13,34.15,34.11,34.13,19988.0,33.3892,33.4087,33.3696,33.3892,19988.0
2024-04-25 13:50:00,34.13,34.16,34.13,34.15,35986.0,33.3892,33.4185,33.3892,33.4087,35986.0
2024-04-25 13:55:00,34.15,34.15,34.12,34.15,35984.0,33.4087,33.4087,33.3794,33.4087,35984.0
2024-04-25 14:00:00,34.15,34.18,34.13,34.16,47324.0,33.4087,33.4381,33.3892,33.4185,47324.0
2024-04-25 14:05:00,34.16,34.19,34.16,34.18,24070.0,33.4185,33.4479,33.4185,33.4381,24070.0
2024-04-25 14:10:00,34.18,34.18,34.14,34.17,19854.0,33.4381,33.4381,33.399,33.4283,19854.0
2024-04-25 14:15:00,34.17,34.19,34.17,34.17,20114.0,33.4283,33.4479,33.4283,33.4283,20114.0
2024-04-25 14:20:00,34.17,34.18,34.15,34.16,35990.0,33.4283,33.4381,33.4087,33.4185,35990.0
2024-04-25 14:25:00,34.15,34.16,34.1,34.1,26578.0,33.4087,33.4185,33.3598,33.3598,26578.0
2024-04-25 14:30:00,34.1,34.15,34.1,34.13,34674.0,33.3598,33.4087,33.3598,33.3892,34674.0
2024-04-25 14:35:00,34.13,34.14,34.1,34.13,13866.0,33.3892,33.399,33.3598,33.3892,13866.0
2024-04-25 14:40:00,34.13,34.13,34.1,34.12,27670.0,33.3892,33.3892,33.3598,33.3794,27670.0
2024-04-25 14:45:00,34.11,34.12,34.1,34.1,22512.0,33.3696,33.3794,33.3598,33.3598,22512.0
2024-04-25 14:50:00,34.11,34.12,34.07,34.09,27916.0,33.3696,33.3794,33.3305,33.3501,27916.0
2024-04-25 14:55:00,34.09,34.11,34.07,34.1,23266.0,33.3501,33.3696,33.3305,33.3598,23266.0
2024-04-25 15:00:00,34.09,34.15,34.09,34.14,44716.0,33.3501,33.4087,33.3501,33.399,44716.0
2024-04-25 15:05:00,34.15,34.15,34.11,34.13,18378.0,33.4087,33.4087,33.3696,33.3892,18378.0
2024-04-25 15:10:00,34.13,34.15,34.12,34.14,25240.0,33.3892,33.4087,33.3794,33.399,25240.0
2024-04-25 15:15:00,34.13,34.2,34.13,34.2,53818.0,33.3892,33.4577,33.3892,33.4577,53818.0
2024-04-25 15:20:00,34.19,34.21,34.18,34.19,55250.0,33.4479,33.4674,33.4381,33.4479,55250.0
2024-04-25 15:25:00,34.19,34.2,34.18,34.19,35312.0,33.4479,33.4577,33.4381,33.4479,35312.0
2024-04-25 15:30:00,34.19,34.2,34.16,34.17,59074.0,33.4479,33.4577,33.4185,33.4283,59074.0
2024-04-25 15:35:00,34.17,34.17,34.13,34.15,70364.0,33.4283,33.4283,33.3892,33.4087,70364.0
2024-04-25 15:40:00,34.15,34.15,34.08,34.1,48010.0,33.4087,33.4087,33.3403,33.3598,48010.0
2024-04-25 15:45:00,34.1,34.11,34.07,34.09,67224.0,33.3598,33.3696,33.3305,33.3501,67224.0
2024-04-25 15:50:00,34.09,34.1,34.06,34.08,130514.0,33.3501,33.3598,33.3207,33.3403,130514.0
2024-04-25 15:55:00,34.08,34.08,34.05,34.08,310620.0,33.3403,33.3403,33.3109,33.3403,310620.0
2024-04-26 09:30:00,33.9,34.17,33.84,34.17,78784.0,33.1642,33.4283,33.1055,33.4283,78784.0
2024-04-26 09:35:00,34.13,34.13,34.01,34.04,21386.0,33.3892,33.3892,33.2718,33.3011,21386.0
2024-04-26 09:40:00,34.02,34.08,34.02,34.07,34270.0,33.2816,33.3403,33.2816,33.3305,34270.0
2024-04-26 09:45:00,34.07,34.11,34.06,34.08,30092.0,33.3305,33.3696,33.3207,33.3403,30092.0
2024-04-26 09:50:00,34.08,34.15,34.07,34.13,28412.0,33.3403,33.4087,33.3305,33.3892,28412.0
2024-04-26 09:55:00,34.14,34.16,34.05,34.05,46090.0,33.399,33.4185,33.3109,33.3109,46090.0
2024-04-26 10:00:00,34.04,34.1,34.04,34.1,38192.0,33.3011,33.3598,33.3011,33.3598,38192.0
2024-04-26 10:05:00,34.1,34.15,34.06,34.13,24748.0,33.3598,33.4087,33.3207,33.3892,24748.0
2024-04-26 10:10:00,34.13,34.17,34.13,34.14,24488.0,33.3892,33.4283,33.3892,33.399,24488.0
2024-04-26 10:15:00,34.15,34.21,34.15,34.19,37708.0,33.4087,33.4674,33.4087,33.4479,37708.0
2024-04-26 10:20:00,34.19,34.21,34.17,34.19,37142.0,33.4479,33.4674,33.4283,33.4479,37142.0
2024-04-26 10:25:00,34.19,34.24,34.18,34.23,39840.0,33.4479,33.4968,33.4381,33.487,39840.0
2024-04-26 10:30:00,34.24,34.24,34.19,34.23,33870.0,33.4968,33.4968,33.4479,33.487,33870.0
2024-04-26 10:35:00,34.23,34.3,34.22,34.3,28058.0,33.487,33.5555,33.4772,33.5555,28058.0
2024-04-26 10:40:00,34.3,34.3,34.24,34.26,36190.0,33.5555,33.5555,33.4968,33.5164,36190.0
2024-04-26 10:45:00,34.26,34.28,34.23,34.28,40642.0,33.5164,33.5359,33.487,33.5359,40642.0
2024-04-26 10:50:00,34.27,34.29,34.21,34.23,38600.0,33.5261,33.5457,33.4674,33.487,38600.0
2024-04-26 10:55:00,34.23,34.24,34.21,34.21,41138.0,33.487,33.4968,33.4674,33.4674,41138.0
2024-04-26 11:00:00,34.22,34.23,34.18,34.2,30634.0,33.4772,33.487,33.4381,33.4577,30634.0
2024-04-26 11:05:00,34.19,34.19,34.12,34.13,18728.0,33.4479,33.4479,33.3794,33.3892,18728.0
2024-04-26 11:10:00,34.13,34.16,34.1,34.11,66714.0,33.3892,33.4185,33.3598,33.3696,66714.0
2024-04-26 11:15:00,34.11,34.17,34.11,34.14,23636.0,33.3696,33.4283,33.3696,33.399,23636.0
2024-04-26 11:20:00,34.15,34.15,34.1,34.1,16624.0,33.4087,33.4087,33.3598,33.3598,16624.0
2024-04-26 11:25:00,34.1,34.1,34.07,34.09,19258.0,33.3598,33.3598,33.3305,33.3501,19258.0
2024-04-26 11:30:00,34.1,34.12,34.1,34.11,18146.0,33.3598,33.3794,33.3598,33.3696,18146.0
2024-04-26 11:35:00,34.11,34.13,34.09,34.12,30196.0,33.3696,33.3892,33.3501,33.3794,30196.0
2024-04-26 11:40:00,34.12,34.12,34.1,34.12,24150.0,33.3794,33.3794,33.3598,33.3794,24150.0
2024-04-26 11:45:00,34.13,34.14,34.12,34.12,25212.0,33.3892,33.399,33.3794,33.3794,25212.0
2024-04-26 11:50:00,34.12,34.13,34.1,34.13,18760.0,33.3794,33.3892,33.3598,33.3892,18760.0
2024-04-26 11:55:00,34.13,34.18,34.12,34.18,24572.0,33.3892,33.4381,33.3794,33.4381,24572.0
2024-04-26 12:00:00,34.17,34.18,34.13,34.18,25902.0,33.4283,33.4381,33.3892,33.4381,25902.0
2024-04-26 12:05:00,34.17,34.17,34.16,34.16,11576.0,33.4283,33.4283,33.4185,33.4185,11576.0
2024-04-26 12:10:00,34.17,34.18,34.15,34.18,16530.0,33.4283,33.4381,33.4087,33.4381,16530.0
2024-04-26 12:15:00,34.18,34.18,34.15,34.16,14602.0,33.4381,33.4381,33.4087,33.4185,14602.0
2024-04-26 12:20:00,34.15,34.17,34.14,34.15,13150.0,33.4087,33.4283,33.399,33.4087,13150.0
2024-04-26 12:25:00,34.14,34.15,34.13,34.14,10436.0,33.399,33.4087,33.3892,33.399,10436.0
2024-04-26 12:30:00,34.14,34.16,34.13,34.16,16630.0,33.399,33.4185,33.3892,33.4185,16630.0
2024-04-26 12:35:00,34.17,34.18,34.16,34.17,19718.0,33.4283,33.4381,33.4185,33.4283,19718.0
2024-04-26 12:40:00,34.17,34.17,34.15,34.15,19890.0,33.4283,33.4283,33.4087,33.4087,19890.0
2024-04-26 12:45:00,34.15,34.18,34.15,34.18,20478.0,33.4087,33.4381,33.4087,33.4381,20478.0
2024-04-26 12:50:00,34.17,34.21,34.17,34.2,13432.0,33.4283,33.4674,33.4283,33.4577,13432.0
2024-04-26 12:55:00,34.21,34.23,34.21,34.23,26642.0,33.4674,33.487,33.4674,33.487,26642.0
2024-04-26 13:00:00,34.23,34.25,34.22,34.24,47414.0,33.487,33.5066,33.4772,33.4968,47414.0
2024-04-26 13:05:00,34.24,34.25,34.22,34.23,50128.0,33.4968,33.5066,33.4772,33.487,50128.0
2024-04-26 13:10:00,34.23,34.24,34.22,34.24,17640.0,33.487,33.4968,33.4772,33.4968,17640.0
2024-04-26 13:15:00,34.24,34.25,34.23,34.25,25408.0,33.4968,33.5066,33.487,33.5066,25408.0
2024-04-26 13:20:00,34.25,34.26,34.24,34.26,36816.0,33.5066,33.5164,33.4968,33.5164,36816.0
2024-04-26 13:25:00,34.26,34.27,34.24,34.26,24226.0,33.5164,33.5261,33.4968,33.5164,24226.0
2024-04-26 13:30:00,34.25,34.28,34.24,34.28,17650.0,33.5066,33.5359,33.4968,33.5359,17650.0
2024-04-26 13:35:00,34.28,34.3,34.26,34.27,27884.0,33.5359,33.5555,33.5164,33.5261,27884.0
2024-04-26 13:40:00,34.27,34.27,34.22,34.26,27526.0,33.5261,33.5261,33.4772,33.5164,27526.0
2024-04-26 13:45:00,34.26,34.28,34.25,34.27,24854.0,33.5164,33.5359,33.5066,33.5261,24854.0
2024-04-26 13:50:00,34.27,34.3,34.27,34.29,19166.0,33.5261,33.5555,33.5261,33.5457,19166.0
2024-04-26 13:55:00,34.3,34.3,34.28,34.29,34134.0,33.5555,33.5555,33.5359,33.5457,34134.0
2024-04-26 14:00:00,34.29,34.29,34.24,34.27,30026.0,33.5457,33.5457,33.4968,33.5261,30026.0
2024-04-26 14:05:00,34.27,34.29,34.27,34.27,20022.0,33.5261,33.5457,33.5261,33.5261,20022.0
2024-04-26 14:10:00,34.27,34.29,34.26,34.27,27262.0,33.5261,33.5457,33.5164,33.5261,27262.0
2024-04-26 14:15:00,34.27,34.27,34.26,34.27,28108.0,33.5261,33.5261,33.5164,33.5261,28108.0
2024-04-26 14:20:00,34.26,34.26,34.21,34.21,22028.0,33.5164,33.5164,33.4674,33.4674,22028.0
2024-04-26 14:25:00,34.21,34.23,34.19,34.22,19746.0,33.4674,33.487,33.4479,33.4772,19746.0
2024-04-26 14:30:00,34.22,34.22,34.18,34.18,18920.0,33.4772,33.4772,33.4381,33.4381,18920.0
2024-04-26 14:35:00,34.18,34.19,34.14,34.16,27328.0,33.4381,33.4479,33.399,33.4185,27328.0
2024-04-26 14:40:00,34.15,34.18,34.15,34.17,13988.0,33.4087,33.4381,33.4087,33.4283,13988.0
2024-04-26 14:45:00,34.17,34.17,34.13,34.15,30420.0,33.4283,33.4283,33.3892,33.4087,30420.0
2024-04-26 14:50:00,34.15,34.16,34.13,34.15,22598.0,33.4087,33.4185,33.3892,33.4087,22598.0
2024-04-26 14:55:00,34.16,34.17,34.13,34.17,25402.0,33.4185,33.4283,33.3892,33.4283,25402.0
2024-04-26 15:00:00,34.17,34.18,34.15,34.17,19276.0,33.4283,33.4381,33.4087,33.4283,19276.0
2024-04-26 15:05:00,34.17,34.25,34.17,34.24,60504.0,33.4283,33.5066,33.4283,33.4968,60504.0
2024-04-26 15:10:00,34.24,34.27,34.23,34.24,49432.0,33.4968,33.5261,33.487,33.4968,49432.0
2024-04-26 15:15:00,34.24,34.26,34.23,34.26,78966.0,33.4968,33.5164,33.487,33.5164,78966.0
2024-04-26 15:20:00,34.26,34.27,34.24,34.27,50446.0,33.5164,33.5261,33.4968,33.5261,50446.0
2024-04-26 15:25:00,34.27,34.27,34.24,34.26,52260.0,33.5261,33.5261,33.4968,33.5164,52260.0
2024-04-26 15:30:00,34.25,34.26,34.22,34.23,40674.0,33.5066,33.5164,33.4772,33.487,40674.0
2024-04-26 15:35:00,34.23,34.23,34.21,34.21,55536.0,33.487,33.487,33.4674,33.4674,55536.0
2024-04-26 15:40:00,34.21,34.22,34.18,34.19,58778.0,33.4674,33.4772,33.4381,33.4479,58778.0
2024-04-26 15:45:00,34.19,34.23,34.19,34.21,128814.0,33.4479,33.487,33.4479,33.4674,128814.0
2024-04-26 15:50:00,34.21,34.23,34.16,34.17,243548.0,33.4674,33.487,33.4185,33.4283,243548.0
2024-04-26 15:55:00,34.16,34.16,34.08,34.1,341258.0,33.4185,33.4185,33.3403,33.3598,341258.0
2024-04-29 09:30:00,34.29,34.41,34.24,34.26,160534.0,33.5457,33.6631,33.4968,33.5164,160534.0
2024-04-29 09:35:00,34.24,34.24,34.11,34.14,44590.0,33.4968,33.4968,33.3696,33.399,44590.0
2024-04-29 09:40:00,34.13,34.2,34.13,34.18,55164.0,33.3892,33.4577,33.3892,33.4381,55164.0
2024-04-29 09:45:00,34.18,34.24,34.17,34.24,36800.0,33.4381,33.4968,33.4283,33.4968,36800.0
2024-04-29 09:50:00,34.22,34.24,34.17,34.18,30634.0,33.4772,33.4968,33.4283,33.4381,30634.0
2024-04-29 09:55:00,34.19,34.19,34.09,34.09,40236.0,33.4479,33.4479,33.3501,33.3501,40236.0
2024-04-29 10:00:00,34.1,34.13,34.08,34.08,46286.0,33.3598,33.3892,33.3403,33.3403,46286.0
2024-04-29 10:05:00,34.08,34.11,34.06,34.1,41808.0,33.3403,33.3696,33.3207,33.3598,41808.0
2024-04-29 10:10:00,34.1,34.19,34.1,34.19,30068.0,33.3598,33.4479,33.3598,33.4479,30068.0
2024-04-29 10:15:00,34.19,34.27,34.19,34.22,36530.0,33.4479,33.5261,33.4479,33.4772,36530.0
2024-04-29 10:20:00,34.24,34.26,34.23,34.24,37436.0,33.4968,33.5164,33.487,33.4968,37436.0
2024-04-29 10:25:00,34.26,34.27,34.23,34.24,24384.0,33.5164,33.5261,33.487,33.4968,24384.0
2024-04-29 10:30:00,34.24,34.24,34.19,34.19,91098.0,33.4968,33.4968,33.4479,33.4479,91098.0
2024-04-29 10:35:00,34.18,34.18,34.09,34.1,23410.0,33.4381,33.4381,33.3501,33.3598,23410.0
2024-04-29 10:40:00,34.1,34.13,34.09,34.12,29374.0,33.3598,33.3892,33.3501,33.3794,29374.0
2024-04-29 10:45:00,34.13,34.18,34.12,34.16,59966.0,33.3892,33.4381,33.3794,33.4185,59966.0
2024-04-29 10:50:00,34.16,34.18,34.15,34.17,64518.0,33.4185,33.4381,33.4087,33.4283,64518.0
2024-04-29 10:55:00,34.17,34.23,34.16,34.22,21400.0,33.4283,33.487,33.4185,33.4772,21400.0
2024-04-29 11:00:00,34.22,34.22,34.1,34.1,71778.0,33.4772,33.4772,33.3598,33.3598,71778.0
2024-04-29 11:05:00,34.1,34.1,34.07,34.08,28364.0,33.3598,33.3598,33.3305,33.3403,28364.0
2024-04-29 11:10:00,34.08,34.13,34.08,34.13,53472.0,33.3403,33.3892,33.3403,33.3892,53472.0
2024-04-29 11:15:00,34.13,34.15,34.12,34.14,53540.0,33.3892,33.4087,33.3794,33.399,53540.0
2024-04-29 11:20:00,34.14,34.17,34.13,34.17,52736.0,33.399,33.4283,33.3892,33.4283,52736.0
2024-04-29 11:25:00,34.16,34.16,34.09,34.1,27722.0,33.4185,33.4185,33.3501,33.3598,27722.0
2024-04-29 11:30:00,34.1,34.13,34.1,34.13,18828.0,33.3598,33.3892,33.3598,33.3892,18828.0
2024-04-29 11:35:00,34.13,34.15,34.11,34.14,25666.0,33.3892,33.4087,33.3696,33.399,25666.0
2024-04-29 11:40:00,34.14,34.14,34.12,34.14,22454.0,33.399,33.399,33.3794,33.399,22454.0
2024-04-29 11:45:00,34.14,34.15,34.12,34.14,22472.0,33.399,33.4087,33.3794,33.399,22472.0
2024-04-29 11:50:00,34.14,34.16,34.12,34.13,22800.0,33.399,33.4185,33.3794,33.3892,22800.0
2024-04-29 11:55:00,34.13,34.19,34.12,34.19,25074.0,33.3892,33.4479,33.3794,33.4479,25074.0
2024-04-29 12:00:00,34.19,34.19,34.16,34.17,16502.0,33.4479,33.4479,33.4185,33.4283,16502.0
2024-04-29 12:05:00,34.17,34.19,34.17,34.17,14236.0,33.4283,33.4479,33.4283,33.4283,14236.0
2024-04-29 12:10:00,34.17,34.19,34.17,34.18,20478.0,33.4283,33.4479,33.4283,33.4381,20478.0
2024-04-29 12:15:00,34.19,34.2,34.18,34.19,17806.0,33.4479,33.4577,33.4381,33.4479,17806.0
2024-04-29 12:20:00,34.19,34.19,34.16,34.17,15488.0,33.4479,33.4479,33.4185,33.4283,15488.0
2024-04-29 12:25:00,34.17,34.19,34.16,34.17,21554.0,33.4283,33.4479,33.4185,33.4283,21554.0
2024-04-29 12:30:00,34.18,34.22,34.17,34.22,19626.0,33.4381,33.4772,33.4283,33.4772,19626.0
2024-04-29 12:35:00,34.22,34.22,34.18,34.19,11206.0,33.4772,33.4772,33.4381,33.4479,11206.0
2024-04-29 12:40:00,34.19,34.19,34.17,34.18,23864.0,33.4479,33.4479,33.4283,33.4381,23864.0
2024-04-29 12:45:00,34.17,34.2,34.17,34.17,12352.0,33.4283,33.4577,33.4283,33.4283,12352.0
2024-04-29 12:50:00,34.17,34.18,34.13,34.15,16598.0,33.4283,33.4381,33.3892,33.4087,16598.0
2024-04-29 12:55:00,34.15,34.15,34.13,34.14,7948.0,33.4087,33.4087,33.3892,33.399,7948.0
2024-04-29 13:00:00,34.14,34.14,34.13,34.14,18038.0,33.399,33.399,33.3892,33.399,18038.0
2024-04-29 13:05:00,34.13,34.13,34.12,34.13,15122.0,33.3892,33.3892,33.3794,33.3892,15122.0
2024-04-29 13:10:00,34.13,34.14,34.1,34.13,15246.0,33.3892,33.399,33.3598,33.3892,15246.0
2024-04-29 13:15:00,34.13,34.14,34.13,34.13,14624.0,33.3892,33.399,33.3892,33.3892,14624.0
2024-04-29 13:20:00,34.14,34.14,34.13,34.13,14468.0,33.399,33.399,33.3892,33.3892,14468.0
2024-04-29 13:25:00,34.13,34.15,34.12,34.14,22468.0,33.3892,33.4087,33.3794,33.399,22468.0
2024-04-29 13:30:00,34.14,34.15,34.1,34.13,19826.0,33.399,33.4087,33.3598,33.3892,19826.0
2024-04-29 13:35:00,34.13,34.15,34.13,34.15,11780.0,33.3892,33.4087,33.3892,33.4087,11780.0
2024-04-29 13:40:00,34.16,34.17,34.15,34.17,27454.0,33.4185,33.4283,33.4087,33.4283,27454.0
2024-04-29 13:45:00,34.17,34.19,34.17,34.18,18886.0,33.4283,33.4479,33.4283,33.4381,18886.0
2024-04-29 13:50:00,34.18,34.18,34.17,34.17,13896.0,33.4381,33.4381,33.4283,33.4283,13896.0
2024-04-29 13:55:00,34.17,34.2,34.17,34.18,37144.0,33.4283,33.4577,33.4283,33.4381,37144.0
2024-04-29 14:00:00,34.18,34.19,34.16,34.17,22012.0,33.4381,33.4479,33.4185,33.4283,22012.0
2024-04-29 14:05:00,34.16,34.18,34.16,34.18,16486.0,33.4185,33.4381,33.4185,33.4381,16486.0
2024-04-29 14:10:00,34.19,34.21,34.18,34.19,39388.0,33.4479,33.4674,33.4381,33.4479,39388.0
2024-04-29 14:15:00,34.19,34.2,34.17,34.17,23088.0,33.4479,33.4577,33.4283,33.4283,23088.0
2024-04-29 14:20:00,34.17,34.19,34.17,34.18,13936.0,33.4283,33.4479,33.4283,33.4381,13936.0
2024-04-29 14:25:00,34.18,34.21,34.18,34.19,23518.0,33.4381,33.4674,33.4381,33.4479,23518.0
2024-04-29 14:30:00,34.19,34.19,34.13,34.14,140106.0,33.4479,33.4479,33.3892,33.399,140106.0
2024-04-29 14:35:00,34.15,34.15,34.1,34.12,13898.0,33.4087,33.4087,33.3598,33.3794,13898.0
2024-04-29 14:40:00,34.13,34.17,34.13,34.17,19176.0,33.3892,33.4283,33.3892,33.4283,19176.0
2024-04-29 14:45:00,34.16,34.16,34.13,34.13,17996.0,33.4185,33.4185,33.3892,33.3892,17996.0
2024-04-29 14:50:00,34.13,34.15,34.13,34.13,75264.0,33.3892,33.4087,33.3892,33.3892,75264.0
2024-04-29 14:55:00,34.13,34.16,34.13,34.16,14136.0,33.3892,33.4185,33.3892,33.4185,14136.0
2024-04-29 15:00:00,34.16,34.16,34.02,34.06,59850.0,33.4185,33.4185,33.2816,33.3207,59850.0
2024-04-29 15:05:00,34.06,34.07,34.02,34.06,34992.0,33.3207,33.3305,33.2816,33.3207,34992.0
2024-04-29 15:10:00,34.06,34.09,34.05,34.08,21876.0,33.3207,33.3501,33.3109,33.3403,21876.0
2024-04-29 15:15:00,34.08,34.1,34.07,34.08,27488.0,33.3403,33.3598,33.3305,33.3403,27488.0
2024-04-29 15:20:00,34.08,34.1,34.07,34.08,18032.0,33.3403,33.3598,33.3305,33.3403,18032.0
2024-04-29 15:25:00,34.08,34.1,34.07,34.1,32060.0,33.3403,33.3598,33.3305,33.3598,32060.0
2024-04-29 15:30:00,34.1,34.1,34.08,34.1,38402.0,33.3598,33.3598,33.3403,33.3598,38402.0
2024-04-29 15:35:00,34.1,34.1,34.08,34.1,29716.0,33.3598,33.3598,33.3403,33.3598,29716.0
2024-04-29 15:40:00,34.1,34.14,34.09,34.13,51502.0,33.3598,33.399,33.3501,33.3892,51502.0
2024-04-29 15:45:00,34.13,34.13,34.11,34.11,47388.0,33.3892,33.3892,33.3696,33.3696,47388.0
2024-04-29 15:50:00,34.12,34.21,34.11,34.21,166080.0,33.3794,33.4674,33.3696,33.4674,166080.0
2024-04-29 15:55:00,34.21,34.26,34.21,34.24,334810.0,33.4674,33.5164,33.4674,33.4968,334810.0
2024-04-30 09:30:00,34.23,34.31,34.16,34.17,91260.0,33.487,33.5653,33.4185,33.4283,91260.0
2024-04-30 09:35:00,34.18,34.24,34.16,34.16,20758.0,33.4381,33.4968,33.4185,33.4185,20758.0
2024-04-30 09:40:00,34.17,34.2,34.13,34.16,15332.0,33.4283,33.4577,33.3892,33.4185,15332.0
2024-04-30 09:45:00,34.17,34.26,34.15,34.23,96222.0,33.4283,33.5164,33.4087,33.487,96222.0
2024-04-30 09:50:00,34.22,34.24,34.17,34.19,20708.0,33.4772,33.4968,33.4283,33.4479,20708.0
2024-04-30 09:55:00,34.2,34.22,34.17,34.22,12372.0,33.4577,33.4772,33.4283,33.4772,12372.0
2024-04-30 10:00:00,34.26,34.26,34.22,34.24,17800.0,33.5164,33.5164,33.4772,33.4968,17800.0
2024-04-30 10:05:00,34.24,34.29,34.24,34.29,17820.0,33.4968,33.5457,33.4968,33.5457,17820.0
2024-04-30 10:10:00,34.29,34.32,34.27,34.32,43888.0,33.5457,33.5751,33.5261,33.5751,43888.0
2024-04-30 10:15:00,34.32,34.32,34.26,34.27,18792.0,33.5751,33.5751,33.5164,33.5261,18792.0
2024-04-30 10:20:00,34.27,34.27,34.24,34.24,25792.0,33.5261,33.5261,33.4968,33.4968,25792.0
2024-04-30 10:25:00,34.25,34.26,34.2,34.21,41284.0,33.5066,33.5164,33.4577,33.4674,41284.0
2024-04-30 10:30:00,34.21,34.24,34.19,34.21,35274.0,33.4674,33.4968,33.4479,33.4674,35274.0
2024-04-30 10:35:00,34.2,34.24,34.18,34.24,26936.0,33.4577,33.4968,33.4381,33.4968,26936.0
2024-04-30 10:40:00,34.24,34.27,34.22,34.27,33178.0,33.4968,33.5261,33.4772,33.5261,33178.0
2024-04-30 10:45:00,34.27,34.31,34.27,34.29,25352.0,33.5261,33.5653,33.5261,33.5457,25352.0
2024-04-30 10:50:00,34.29,34.29,34.24,34.24,31980.0,33.5457,33.5457,33.4968,33.4968,31980.0
2024-04-30 10:55:00,34.24,34.29,34.24,34.29,40990.0,33.4968,33.5457,33.4968,33.5457,40990.0
2024-04-30 11:00:00,34.29,34.29,34.2,34.21,14900.0,33.5457,33.5457,33.4577,33.4674,14900.0
2024-04-30 11:05:00,34.2,34.2,34.13,34.15,25058.0,33.4577,33.4577,33.3892,33.4087,25058.0
2024-04-30 11:10:00,34.15,34.16,34.1,34.1,15456.0,33.4087,33.4185,33.3598,33.3598,15456.0
2024-04-30 11:15:00,34.12,34.15,34.11,34.13,9914.0,33.3794,33.4087,33.3696,33.3892,9914.0
2024-04-30 11:20:00,34.13,34.13,34.09,34.1,19370.0,33.3892,33.3892,33.3501,33.3598,19370.0
2024-04-30 11:25:00,34.1,34.14,34.1,34.14,19050.0,33.3598,33.399,33.3598,33.399,19050.0
2024-04-30 11:30:00,34.13,34.14,34.08,34.11,14222.0,33.3892,33.399,33.3403,33.3696,14222.0
2024-04-30 11:35:00,34.1,34.12,34.09,34.1,13164.0,33.3598,33.3794,33.3501,33.3598,13164.0
2024-04-30 11:40:00,34.1,34.1,34.06,34.07,14198.0,33.3598,33.3598,33.3207,33.3305,14198.0
2024-04-30 11:45:00,34.07,34.09,34.06,34.09,12946.0,33.3305,33.3501,33.3207,33.3501,12946.0
2024-04-30 11:50:00,34.09,34.1,34.06,34.08,17040.0,33.3501,33.3598,33.3207,33.3403,17040.0
2024-04-30 11:55:00,34.08,34.09,34.07,34.09,14186.0,33.3403,33.3501,33.3305,33.3501,14186.0
2024-04-30 12:00:00,34.09,34.09,34.05,34.06,11244.0,33.3501,33.3501,33.3109,33.3207,11244.0
2024-04-30 12:05:00,34.06,34.1,34.06,34.1,9200.0,33.3207,33.3598,33.3207,33.3598,9200.0
2024-04-30 12:10:00,34.1,34.13,34.1,34.12,19636.0,33.3598,33.3892,33.3598,33.3794,19636.0
2024-04-30 12:15:00,34.12,34.15,34.11,34.15,15718.0,33.3794,33.4087,33.3696,33.4087,15718.0
2024-04-30 12:20:00,34.15,34.16,34.13,34.14,7856.0,33.4087,33.4185,33.3892,33.399,7856.0
2024-04-30 12:25:00,34.14,34.16,34.13,34.14,21070.0,33.399,33.4185,33.3892,33.399,21070.0
2024-04-30 12:30:00,34.14,34.14,34.07,34.07,17324.0,33.399,33.399,33.3305,33.3305,17324.0
2024-04-30 12:35:00,34.08,34.1,34.05,34.08,135206.0,33.3403,33.3598,33.3109,33.3403,135206.0
2024-04-30 12:40:00,34.08,34.08,34.04,34.06,20394.0,33.3403,33.3403,33.3011,33.3207,20394.0
2024-04-30 12:45:00,34.06,34.09,34.05,34.09,17752.0,33.3207,33.3501,33.3109,33.3501,17752.0
2024-04-30 12:50:00,34.1,34.1,34.09,34.1,13618.0,33.3598,33.3598,33.3501,33.3598,13618.0
2024-04-30 12:55:00,34.1,34.13,34.1,34.11,9702.0,33.3598,33.3892,33.3598,33.3696,9702.0
2024-04-30 13:00:00,34.1,34.1,34.04,34.04,27160.0,33.3598,33.3598,33.3011,33.3011,27160.0
2024-04-30 13:05:00,34.03,34.08,34.02,34.07,14940.0,33.2914,33.3403,33.2816,33.3305,14940.0
2024-04-30 13:10:00,34.07,34.08,34.05,34.07,24202.0,33.3305,33.3403,33.3109,33.3305,24202.0
2024-04-30 13:15:00,34.06,34.07,34.05,34.07,15120.0,33.3207,33.3305,33.3109,33.3305,15120.0
2024-04-30 13:20:00,34.07,34.07,34.03,34.05,22450.0,33.3305,33.3305,33.2914,33.3109,22450.0
2024-04-30 13:25:00,34.05,34.08,34.04,34.05,11604.0,33.3109,33.3403,33.3011,33.3109,11604.0
2024-04-30 13:30:00,34.05,34.06,34.03,34.06,18142.0,33.3109,33.3207,33.2914,33.3207,18142.0
2024-04-30 13:35:00,34.05,34.07,34.05,34.07,15704.0,33.3109,33.3305,33.3109,33.3305,15704.0
2024-04-30 13:40:00,34.08,34.09,34.06,34.06,23098.0,33.3403,33.3501,33.3207,33.3207,23098.0
2024-04-30 13:45:00,34.06,34.07,34.05,34.07,13344.0,33.3207,33.3305,33.3109,33.3305,13344.0
2024-04-30 13:50:00,34.06,34.09,34.06,34.08,18294.0,33.3207,33.3501,33.3207,33.3403,18294.0
2024-04-30 13:55:00,34.08,34.09,34.07,34.08,18016.0,33.3403,33.3501,33.3305,33.3403,18016.0
2024-04-30 14:00:00,34.08,34.1,34.07,34.1,16616.0,33.3403,33.3598,33.3305,33.3598,16616.0
2024-04-30 14:05:00,34.09,34.09,34.05,34.05,14976.0,33.3501,33.3501,33.3109,33.3109,14976.0
2024-04-30 14:10:00,34.05,34.08,34.03,34.07,86742.0,33.3109,33.3403,33.2914,33.3305,86742.0
2024-04-30 14:15:00,34.07,34.07,34.02,34.02,13318.0,33.3305,33.3305,33.2816,33.2816,13318.0
2024-04-30 14:20:00,34.02,34.05,34.01,34.03,19680.0,33.2816,33.3109,33.2718,33.2914,19680.0
2024-04-30 14:25:00,34.04,34.04,33.99,33.99,16404.0,33.3011,33.3011,33.2522,33.2522,16404.0
2024-04-30 14:30:00,33.99,34.05,33.99,34.04,16424.0,33.2522,33.3109,33.2522,33.3011,16424.0
2024-04-30 14:35:00,34.03,34.05,34.02,34.05,10072.0,33.2914,33.3109,33.2816,33.3109,10072.0
2024-04-30 14:40:00,34.05,34.05,34.02,34.02,23526.0,33.3109,33.3109,33.2816,33.2816,23526.0
2024-04-30 14:45:00,34.03,34.07,34.02,34.04,72598.0,33.2914,33.3305,33.2816,33.3011,72598.0
2024-04-30 14:50:00,34.02,34.02,33.98,33.99,16928.0,33.2816,33.2816,33.2424,33.2522,16928.0
2024-04-30 14:55:00,33.99,34.01,33.98,34.01,21094.0,33.2522,33.2718,33.2424,33.2718,21094.0
2024-04-30 15:00:00,34.01,34.02,33.99,34.01,20992.0,33.2718,33.2816,33.2522,33.2718,20992.0
2024-04-30 15:05:00,34.01,34.03,33.99,34.02,25808.0,33.2718,33.2914,33.2522,33.2816,25808.0
2024-04-30 15:10:00,34.02,34.02,34.0,34.01,28706.0,33.2816,33.2816,33.262,33.2718,28706.0
2024-04-30 15:15:00,34.01,34.01,33.99,34.0,33146.0,33.2718,33.2718,33.2522,33.262,33146.0
2024-04-30 15:20:00,34.0,34.01,33.95,33.95,31394.0,33.262,33.2718,33.2131,33.2131,31394.0
2024-04-30 15:25:00,33.95,34.0,33.95,33.98,38864.0,33.2131,33.262,33.2131,33.2424,38864.0
2024-04-30 15:30:00,33.98,34.01,33.98,34.01,35450.0,33.2424,33.2718,33.2424,33.2718,35450.0
2024-04-30 15:35:00,34.01,34.02,33.97,33.99,36556.0,33.2718,33.2816,33.2327,33.2522,36556.0
2024-04-30 15:40:00,33.99,34.04,33.99,34.01,32928.0,33.2522,33.3011,33.2522,33.2718,32928.0
2024-04-30 15:45:00,34.01,34.04,34.0,34.03,51122.0,33.2718,33.3011,33.262,33.2914,51122.0
2024-04-30 15:50:00,34.04,34.05,33.98,34.02,305632.0,33.3011,33.3109,33.2424,33.2816,305632.0
2024-04-30 15:55:00,34.02,34.05,33.97,33.97,396066.0,33.2816,33.3109,33.2327,33.2327,396066.0
2024-05-01 09:30:00,33.97,34.21,33.93,34.09,109202.0,33.2327,33.4674,33.1935,33.3501,109202.0
2024-05-01 09:35:00,34.07,34.11,34.02,34.07,28746.0,33.3305,33.3696,33.2816,33.3305,28746.0
2024-05-01 09:40:00,34.06,34.08,33.95,33.98,38542.0,33.3207,33.3403,33.2131,33.2424,38542.0
2024-05-01 09:45:00,33.98,33.99,33.95,33.99,19546.0,33.2424,33.2522,33.2131,33.2522,19546.0
2024-05-01 09:50:00,33.99,34.02,33.97,34.0,71748.0,33.2522,33.2816,33.2327,33.262,71748.0
2024-05-01 09:55:00,33.98,34.02,33.96,34.0,17794.0,33.2424,33.2816,33.2229,33.262,17794.0
2024-05-01 10:00:00,34.01,34.03,33.92,34.02,36506.0,33.2718,33.2914,33.1837,33.2816,36506.0
2024-05-01 10:05:00,34.04,34.07,34.03,34.07,11884.0,33.3011,33.3305,33.2914,33.3305,11884.0
2024-05-01 10:10:00,34.08,34.1,34.05,34.08,27948.0,33.3403,33.3598,33.3109,33.3403,27948.0
2024-05-01 10:15:00,34.07,34.1,34.06,34.06,33308.0,33.3305,33.3598,33.3207,33.3207,33308.0
2024-05-01 10:20:00,34.06,34.11,34.06,34.11,26868.0,33.3207,33.3696,33.3207,33.3696,26868.0
2024-05-01 10:25:00,34.1,34.12,34.07,34.09,67640.0,33.3598,33.3794,33.3305,33.3501,67640.0
2024-05-01 10:30:00,34.08,34.08,34.04,34.05,29122.0,33.3403,33.3403,33.3011,33.3109,29122.0
2024-05-01 10:35:00,34.05,34.05,33.96,33.96,30178.0,33.3109,33.3109,33.2229,33.2229,30178.0
2024-05-01 10:40:00,33.95,33.97,33.94,33.96,15716.0,33.2131,33.2327,33.2033,33.2229,15716.0
2024-05-01 10:45:00,33.96,34.01,33.95,34.01,17566.0,33.2229,33.2718,33.2131,33.2718,17566.0
2024-05-01 10:50:00,34.02,34.04,33.98,33.99,57054.0,33.2816,33.3011,33.2424,33.2522,57054.0
2024-05-01 10:55:00,33.99,34.05,33.97,34.02,76556.0,33.2522,33.3109,33.2327,33.2816,76556.0
2024-05-01 11:00:00,34.02,34.08,33.97,33.97,119256.0,33.2816,33.3403,33.2327,33.2327,119256.0
2024-05-01 11:05:00,33.98,33.98,33.93,33.94,25082.0,33.2424,33.2424,33.1935,33.2033,25082.0
2024-05-01 11:10:00,33.95,33.95,33.9,33.9,42356.0,33.2131,33.2131,33.1642,33.1642,42356.0
2024-05-01 11:15:00,33.9,33.92,33.88,33.89,28724.0,33.1642,33.1837,33.1446,33.1544,28724.0
2024-05-01 11:20:00,33.89,33.92,33.88,33.89,56258.0,33.1544,33.1837,33.1446,33.1544,56258.0
2024-05-01 11:25:00,33.9,33.93,33.88,33.92,27346.0,33.1642,33.1935,33.1446,33.1837,27346.0
2024-05-01 11:30:00,33.93,33.96,33.92,33.95,24106.0,33.1935,33.2229,33.1837,33.2131,24106.0
2024-05-01 11:35:00,33.95,33.97,33.92,33.97,36078.0,33.2131,33.2327,33.1837,33.2327,36078.0
2024-05-01 11:40:00,33.98,34.01,33.97,34.0,14766.0,33.2424,33.2718,33.2327,33.262,14766.0
2024-05-01 11:45:00,34.0,34.02,33.99,33.99,22132.0,33.262,33.2816,33.2522,33.2522,22132.0
2024-05-01 11:50:00,33.99,34.01,33.98,33.99,24596.0,33.2522,33.2718,33.2424,33.2522,24596.0
2024-05-01 11:55:00,33.99,34.03,33.98,33.99,32752.0,33.2522,33.2914,33.2424,33.2522,32752.0
2024-05-01 12:00:00,33.99,33.99,33.96,33.99,22622.0,33.2522,33.2522,33.2229,33.2522,22622.0
2024-05-01 12:05:00,33.99,34.02,33.98,33.99,27724.0,33.2522,33.2816,33.2424,33.2522,27724.0
2024-05-01 12:10:00,34.0,34.07,34.0,34.06,13832.0,33.262,33.3305,33.262,33.3207,13832.0
2024-05-01 12:15:00,34.07,34.08,34.04,34.04,13124.0,33.3305,33.3403,33.3011,33.3011,13124.0
2024-05-01 12:20:00,34.05,34.06,34.04,34.05,7834.0,33.3109,33.3207,33.3011,33.3109,7834.0
2024-05-01 12:25:00,34.05,34.07,34.04,34.05,9348.0,33.3109,33.3305,33.3011,33.3109,9348.0
2024-05-01 12:30:00,34.04,34.04,34.01,34.02,10796.0,33.3011,33.3011,33.2718,33.2816,10796.0
2024-05-01 12:35:00,34.01,34.01,33.99,34.01,12540.0,33.2718,33.2718,33.2522,33.2718,12540.0
2024-05-01 12:40:00,34.0,34.01,33.95,33.95,42856.0,33.262,33.2718,33.2131,33.2131,42856.0
2024-05-01 12:45:00,33.95,33.96,33.94,33.94,10914.0,33.2131,33.2229,33.2033,33.2033,10914.0
2024-05-01 12:50:00,33.94,33.94,33.9,33.9,95252.0,33.2033,33.2033,33.1642,33.1642,95252.0
2024-05-01 12:55:00,33.9,33.9,33.88,33.88,13320.0,33.1642,33.1642,33.1446,33.1446,13320.0
2024-05-01 13:00:00,33.88,33.92,33.87,33.92,24904.0,33.1446,33.1837,33.1348,33.1837,24904.0
2024-05-01 13:05:00,33.92,33.92,33.87,33.88,19082.0,33.1837,33.1837,33.1348,33.1446,19082.0
2024-05-01 13:10:00,33.88,33.92,33.88,33.88,30494.0,33.1446,33.1837,33.1446,33.1446,30494.0
2024-05-01 13:15:00,33.9,33.93,33.89,33.92,49744.0,33.1642,33.1935,33.1544,33.1837,49744.0
2024-05-01 13:20:00,33.92,33.97,33.92,33.96,12010.0,33.1837,33.2327,33.1837,33.2229,12010.0
2024-05-01 13:25:00,33.95,33.97,33.95,33.96,31296.0,33.2131,33.2327,33.2131,33.2229,31296.0
2024-05-01 13:30:00,33.96,33.99,33.96,33.96,44146.0,33.2229,33.2522,33.2229,33.2229,44146.0
2024-05-01 13:35:00,33.97,33.99,33.96,33.96,45978.0,33.2327,33.2522,33.2229,33.2229,45978.0
2024-05-01 13:40:00,33.96,33.97,33.94,33.96,13642.0,33.2229,33.2327,33.2033,33.2229,13642.0
2024-05-01 13:45:00,33.95,33.96,33.94,33.96,6444.0,33.2131,33.2229,33.2033,33.2229,6444.0
2024-05-01 13:50:00,33.95,33.96,33.93,33.95,23776.0,33.2131,33.2229,33.1935,33.2131,23776.0
2024-05-01 13:55:00,33.96,33.96,33.93,33.95,12344.0,33.2229,33.2229,33.1935,33.2131,12344.0
2024-05-01 14:00:00,33.95,34.02,33.95,33.99,50332.0,33.2131,33.2816,33.2131,33.2522,50332.0
2024-05-01 14:05:00,33.99,33.99,33.95,33.95,26724.0,33.2522,33.2522,33.2131,33.2131,26724.0
2024-05-01 14:10:00,33.95,33.98,33.94,33.98,19468.0,33.2131,33.2424,33.2033,33.2424,19468.0
2024-05-01 14:15:00,33.98,34.02,33.98,34.01,14654.0,33.2424,33.2816,33.2424,33.2718,14654.0
2024-05-01 14:20:00,34.02,34.04,34.0,34.0,13296.0,33.2816,33.3011,33.262,33.262,13296.0
2024-05-01 14:25:00,33.99,34.07,33.99,34.07,33146.0,33.2522,33.3305,33.2522,33.3305,33146.0
2024-05-01 14:30:00,34.07,34.09,33.96,34.09,59634.0,33.3305,33.3501,33.2229,33.3501,59634.0
2024-05-01 14:35:00,34.08,34.13,33.97,34.12,76846.0,33.3403,33.3892,33.2327,33.3794,76846.0
2024-05-01 14:40:00,34.11,34.3,34.1,34.3,39952.0,33.3696,33.5555,33.3598,33.5555,39952.0
2024-05-01 14:45:00,34.3,34.3,34.21,34.29,34396.0,33.5555,33.5555,33.4674,33.5457,34396.0
2024-05-01 14:50:00,34.3,34.35,34.3,34.35,33324.0,33.5555,33.6044,33.5555,33.6044,33324.0
2024-05-01 14:55:00,34.36,34.36,34.29,34.35,29880.0,33.6142,33.6142,33.5457,33.6044,29880.0
2024-05-01 15:00:00,34.35,34.39,34.27,34.28,50106.0,33.6044,33.6435,33.5261,33.5359,50106.0
2024-05-01 15:05:00,34.27,34.35,34.25,34.31,117382.0,33.5261,33.6044,33.5066,33.5653,117382.0
2024-05-01 15:10:00,34.32,34.33,34.27,34.31,41346.0,33.5751,33.5848,33.5261,33.5653,41346.0
2024-05-01 15:15:00,34.32,34.33,34.29,34.3,32914.0,33.5751,33.5848,33.5457,33.5555,32914.0
2024-05-01 15:20:00,34.3,34.33,34.24,34.32,77412.0,33.5555,33.5848,33.4968,33.5751,77412.0
2024-05-01 15:25:00,34.32,34.35,34.28,34.3,40300.0,33.5751,33.6044,33.5359,33.5555,40300.0
2024-05-01 15:30:00,34.29,34.31,34.24,34.3,60652.0,33.5457,33.5653,33.4968,33.5555,60652.0
2024-05-01 15:35:00,34.3,34.3,34.17,34.21,73884.0,33.5555,33.5555,33.4283,33.4674,73884.0
2024-05-01 15:40:00,34.2,34.26,34.19,34.24,77610.0,33.4577,33.5164,33.4479,33.4968,77610.0
2024-05-01 15:45:00,34.24,34.28,34.22,34.27,91266.0,33.4968,33.5359,33.4772,33.5261,91266.0
2024-05-01 15:50:00,34.27,34.27,34.13,34.14,183866.0,33.5261,33.5261,33.3892,33.399,183866.0
2024-05-01 15:55:00,34.15,34.16,34.09,34.09,464968.0,33.4087,33.4185,33.3501,33.3501,464968.0
2024-05-02 09:30:00,34.22,34.29,33.91,33.92,112598.0,33.4772,33.5457,33.174,33.1837,112598.0
2024-05-02 09:35:00,33.94,33.95,33.84,33.89,39050.0,33.2033,33.2131,33.1055,33.1544,39050.0
2024-05-02 09:40:00,33.88,33.95,33.87,33.91,44008.0,33.1446,33.2131,33.1348,33.174,44008.0
2024-05-02 09:45:00,33.92,33.94,33.85,33.92,94392.0,33.1837,33.2033,33.1153,33.1837,94392.0
2024-05-02 09:50:00,33.92,33.94,33.8,33.83,49246.0,33.1837,33.2033,33.0663,33.0957,49246.0
2024-05-02 09:55:00,33.84,33.88,33.81,33.83,28214.0,33.1055,33.1446,33.0761,33.0957,28214.0
2024-05-02 10:00:00,33.84,33.84,33.77,33.83,31852.0,33.1055,33.1055,33.037,33.0957,31852.0
2024-05-02 10:05:00,33.83,33.83,33.76,33.76,43502.0,33.0957,33.0957,33.0272,33.0272,43502.0
2024-05-02 10:10:00,33.76,33.78,33.74,33.75,49060.0,33.0272,33.0468,33.0076,33.0174,49060.0
2024-05-02 10:15:00,33.74,33.8,33.74,33.74,40576.0,33.0076,33.0663,33.0076,33.0076,40576.0
2024-05-02 10:20:00,33.74,33.83,33.73,33.81,37030.0,33.0076,33.0957,32.9979,33.0761,37030.0
2024-05-02 10:25:00,33.8,33.84,33.77,33.84,37316.0,33.0663,33.1055,33.037,33.1055,37316.0
2024-05-02 10:30:00,33.84,33.88,33.83,33.88,41022.0,33.1055,33.1446,33.0957,33.1446,41022.0
2024-05-02 10:35:00,33.88,33.88,33.83,33.85,56606.0,33.1446,33.1446,33.0957,33.1153,56606.0
2024-05-02 10:40:00,33.85,33.85,33.8,33.81,54616.0,33.1153,33.1153,33.0663,33.0761,54616.0
2024-05-02 10:45:00,33.81,33.85,33.77,33.84,41514.0,33.0761,33.1153,33.037,33.1055,41514.0
2024-05-02 10:50:00,33.83,33.88,33.83,33.86,37046.0,33.0957,33.1446,33.0957,33.125,37046.0
2024-05-02 10:55:00,33.85,33.89,33.82,33.88,59878.0,33.1153,33.1544,33.0859,33.1446,59878.0
2024-05-02 11:00:00,33.88,33.95,33.85,33.93,26880.0,33.1446,33.2131,33.1153,33.1935,26880.0
2024-05-02 11:05:00,33.93,33.99,33.93,33.98,37250.0,33.1935,33.2522,33.1935,33.2424,37250.0
2024-05-02 11:10:00,33.98,34.01,33.98,33.99,24684.0,33.2424,33.2718,33.2424,33.2522,24684.0
2024-05-02 11:15:00,33.99,34.02,33.95,33.95,39480.0,33.2522,33.2816,33.2131,33.2131,39480.0
2024-05-02 11:20:00,33.95,33.98,33.95,33.97,34960.0,33.2131,33.2424,33.2131,33.2327,34960.0
2024-05-02 11:25:00,33.97,33.99,33.95,33.97,62354.0,33.2327,33.2522,33.2131,33.2327,62354.0
2024-05-02 11:30:00,33.97,33.99,33.94,33.95,43186.0,33.2327,33.2522,33.2033,33.2131,43186.0
2024-05-02 11:35:00,33.95,33.99,33.95,33.99,20220.0,33.2131,33.2522,33.2131,33.2522,20220.0
2024-05-02 11:40:00,33.99,34.07,33.99,34.06,33024.0,33.2522,33.3305,33.2522,33.3207,33024.0
2024-05-02 11:45:00,34.06,34.12,34.04,34.12,42354.0,33.3207,33.3794,33.3011,33.3794,42354.0
2024-05-02 11:50:00,34.12,34.13,34.1,34.12,22060.0,33.3794,33.3892,33.3598,33.3794,22060.0
2024-05-02 11:55:00,34.11,34.12,34.06,34.06,26244.0,33.3696,33.3794,33.3207,33.3207,26244.0
2024-05-02 12:00:00,34.07,34.07,34.04,34.06,25416.0,33.3305,33.3305,33.3011,33.3207,25416.0
2024-05-02 12:05:00,34.06,34.06,33.99,34.0,24594.0,33.3207,33.3207,33.2522,33.262,24594.0
2024-05-02 12:10:00,33.99,34.03,33.99,34.01,39570.0,33.2522,33.2914,33.2522,33.2718,39570.0
2024-05-02 12:15:00,34.0,34.02,33.98,33.98,24492.0,33.262,33.2816,33.2424,33.2424,24492.0
2024-05-02 12:20:00,33.98,33.99,33.96,33.98,25612.0,33.2424,33.2522,33.2229,33.2424,25612.0
2024-05-02 12:25:00,33.98,33.98,33.95,33.97,18064.0,33.2424,33.2424,33.2131,33.2327,18064.0
2024-05-02 12:30:00,33.96,33.98,33.93,33.95,39252.0,33.2229,33.2424,33.1935,33.2131,39252.0
2024-05-02 12:35:00,33.94,33.97,33.91,33.96,34048.0,33.2033,33.2327,33.174,33.2229,34048.0
2024-05-02 12:40:00,33.96,33.96,33.94,33.94,20502.0,33.2229,33.2229,33.2033,33.2033,20502.0
2024-05-02 12:45:00,33.94,33.94,33.92,33.93,16876.0,33.2033,33.2033,33.1837,33.1935,16876.0
2024-05-02 12:50:00,33.93,33.95,33.91,33.92,38084.0,33.1935,33.2131,33.174,33.1837,38084.0
2024-05-02 12:55:00,33.92,33.93,33.9,33.92,25688.0,33.1837,33.1935,33.1642,33.1837,25688.0
2024-05-02 13:00:00,33.92,33.94,33.92,33.92,32778.0,33.1837,33.2033,33.1837,33.1837,32778.0
2024-05-02 13:05:00,33.92,33.96,33.92,33.95,39574.0,33.1837,33.2229,33.1837,33.2131,39574.0
2024-05-02 13:10:00,33.95,33.95,33.91,33.92,63146.0,33.2131,33.2131,33.174,33.1837,63146.0
2024-05-02 13:15:00,33.92,33.93,33.88,33.89,34804.0,33.1837,33.1935,33.1446,33.1544,34804.0
2024-05-02 13:20:00,33.89,33.92,33.89,33.91,37934.0,33.1544,33.1837,33.1544,33.174,37934.0
2024-05-02 13:25:00,33.91,33.92,33.9,33.9,20472.0,33.174,33.1837,33.1642,33.1642,20472.0
2024-05-02 13:30:00,33.9,33.92,33.87,33.87,33626.0,33.1642,33.1837,33.1348,33.1348,33626.0
2024-05-02 13:35:00,33.87,33.88,33.85,33.88,29976.0,33.1348,33.1446,33.1153,33.1446,29976.0
2024-05-02 13:40:00,33.87,33.88,33.84,33.86,41346.0,33.1348,33.1446,33.1055,33.125,41346.0
2024-05-02 13:45:00,33.86,33.89,33.86,33.88,48106.0,33.125,33.1544,33.125,33.1446,48106.0
2024-05-02 13:50:00,33.89,33.92,33.88,33.88,34758.0,33.1544,33.1837,33.1446,33.1446,34758.0
2024-05-02 13:55:00,33.88,33.89,33.87,33.88,20698.0,33.1446,33.1544,33.1348,33.1446,20698.0
2024-05-02 14:00:00,33.88,33.91,33.88,33.91,30468.0,33.1446,33.174,33.1446,33.174,30468.0
2024-05-02 14:05:00,33.9,33.93,33.88,33.91,32866.0,33.1642,33.1935,33.1446,33.174,32866.0
2024-05-02 14:10:00,33.91,33.92,33.89,33.92,34812.0,33.174,33.1837,33.1544,33.1837,34812.0
2024-05-02 14:15:00,33.92,33.92,33.88,33.9,35086.0,33.1837,33.1837,33.1446,33.1642,35086.0
2024-05-02 14:20:00,33.9,33.91,33.87,33.9,35164.0,33.1642,33.174,33.1348,33.1642,35164.0
2024-05-02 14:25:00,33.9,33.96,33.9,33.96,41626.0,33.1642,33.2229,33.1642,33.2229,41626.0
2024-05-02 14:30:00,33.96,33.98,33.96,33.96,25418.0,33.2229,33.2424,33.2229,33.2229,25418.0
2024-05-02 14:35:00,33.96,33.98,33.96,33.98,22408.0,33.2229,33.2424,33.2229,33.2424,22408.0
2024-05-02 14:40:00,33.98,33.99,33.97,33.99,18198.0,33.2424,33.2522,33.2327,33.2522,18198.0
2024-05-02 14:45:00,33.99,34.04,33.97,34.03,52592.0,33.2522,33.3011,33.2327,33.2914,52592.0
2024-05-02 14:50:00,34.03,34.09,34.03,34.07,37748.0,33.2914,33.3501,33.2914,33.3305,37748.0
2024-05-02 14:55:00,34.06,34.09,34.06,34.08,30298.0,33.3207,33.3501,33.3207,33.3403,30298.0
2024-05-02 15:00:00,34.08,34.11,34.06,34.08,50818.0,33.3403,33.3696,33.3207,33.3403,50818.0
2024-05-02 15:05:00,34.08,34.11,34.07,34.11,28956.0,33.3403,33.3696,33.3305,33.3696,28956.0
2024-05-02 15:10:00,34.11,34.13,34.08,34.09,33238.0,33.3696,33.3892,33.3403,33.3501,33238.0
2024-05-02 15:15:00,34.1,34.11,34.08,34.1,32896.0,33.3598,33.3696,33.3403,33.3598,32896.0
2024-05-02 15:20:00,34.1,34.15,34.1,34.13,22336.0,33.3598,33.4087,33.3598,33.3892,22336.0
2024-05-02 15:25:00,34.13,34.13,34.08,34.1,34458.0,33.3892,33.3892,33.3403,33.3598,34458.0
2024-05-02 15:30:00,34.1,34.12,34.06,34.08,47576.0,33.3598,33.3794,33.3207,33.3403,47576.0
2024-05-02 15:35:00,34.08,34.09,34.05,34.07,39620.0,33.3403,33.3501,33.3109,33.3305,39620.0
2024-05-02 15:40:00,34.06,34.08,34.02,34.03,45060.0,33.3207,33.3403,33.2816,33.2914,45060.0
2024-05-02 15:45:00,34.03,34.07,34.01,34.06,80616.0,33.2914,33.3305,33.2718,33.3207,80616.0
2024-05-02 15:50:00,34.06,34.06,33.96,33.99,177344.0,33.3207,33.3207,33.2229,33.2522,177344.0
2024-05-02 15:55:00,33.99,34.06,33.97,34.05,349404.0,33.2522,33.3207,33.2327,33.3109,349404.0
2024-05-03 09:30:00,34.2,34.38,34.2,34.38,109206.0,33.4577,33.6338,33.4577,33.6338,109206.0
2024-05-03 09:35:00,34.38,34.44,34.34,34.43,42844.0,33.6338,33.6925,33.5946,33.6827,42844.0
2024-05-03 09:40:00,34.42,34.47,34.38,34.41,54122.0,33.6729,33.7218,33.6338,33.6631,54122.0
2024-05-03 09:45:00,34.41,34.48,34.4,34.4,48584.0,33.6631,33.7316,33.6533,33.6533,48584.0
2024-05-03 09:50:00,34.39,34.39,34.3,34.33,36318.0,33.6435,33.6435,33.5555,33.5848,36318.0
2024-05-03 09:55:00,34.32,34.33,34.27,34.27,16262.0,33.5751,33.5848,33.5261,33.5261,16262.0
2024-05-03 10:00:00,34.27,34.35,34.14,34.16,87418.0,33.5261,33.6044,33.399,33.4185,87418.0
2024-05-03 10:05:00,34.16,34.22,34.13,34.16,54208.0,33.4185,33.4772,33.3892,33.4185,54208.0
2024-05-03 10:10:00,34.15,34.19,34.09,34.12,30738.0,33.4087,33.4479,33.3501,33.3794,30738.0
2024-05-03 10:15:00,34.13,34.16,34.1,34.12,35122.0,33.3892,33.4185,33.3598,33.3794,35122.0
2024-05-03 10:20:00,34.13,34.13,34.05,34.07,63544.0,33.3892,33.3892,33.3109,33.3305,63544.0
2024-05-03 10:25:00,34.06,34.13,34.01,34.09,39376.0,33.3207,33.3892,33.2718,33.3501,39376.0
2024-05-03 10:30:00,34.09,34.11,34.05,34.06,53200.0,33.3501,33.3696,33.3109,33.3207,53200.0
2024-05-03 10:35:00,34.06,34.08,34.02,34.07,40412.0,33.3207,33.3403,33.2816,33.3305,40412.0
2024-05-03 10:40:00,34.07,34.16,34.06,34.16,36706.0,33.3305,33.4185,33.3207,33.4185,36706.0
2024-05-03 10:45:00,34.16,34.2,34.15,34.18,22448.0,33.4185,33.4577,33.4087,33.4381,22448.0
2024-05-03 10:50:00,34.17,34.18,34.1,34.1,13836.0,33.4283,33.4381,33.3598,33.3598,13836.0
2024-05-03 10:55:00,34.1,34.12,34.09,34.09,18172.0,33.3598,33.3794,33.3501,33.3501,18172.0
2024-05-03 11:00:00,34.09,34.11,34.08,34.09,20912.0,33.3501,33.3696,33.3403,33.3501,20912.0
2024-05-03 11:05:00,34.08,34.12,34.07,34.08,20148.0,33.3403,33.3794,33.3305,33.3403,20148.0
2024-05-03 11:10:00,34.09,34.12,34.08,34.12,19092.0,33.3501,33.3794,33.3403,33.3794,19092.0
2024-05-03 11:15:00,34.12,34.16,34.12,34.13,14086.0,33.3794,33.4185,33.3794,33.3892,14086.0
2024-05-03 11:20:00,34.13,34.13,34.11,34.11,16540.0,33.3892,33.3892,33.3696,33.3696,16540.0
2024-05-03 11:25:00,34.1,34.12,34.1,34.11,16660.0,33.3598,33.3794,33.3598,33.3696,16660.0
2024-05-03 11:30:00,34.11,34.16,34.1,34.16,28492.0,33.3696,33.4185,33.3598,33.4185,28492.0
2024-05-03 11:35:00,34.17,34.19,34.16,34.18,30464.0,33.4283,33.4479,33.4185,33.4381,30464.0
2024-05-03 11:40:00,34.19,34.21,34.18,34.19,23410.0,33.4479,33.4674,33.4381,33.4479,23410.0
2024-05-03 11:45:00,34.19,34.2,34.13,34.16,17510.0,33.4479,33.4577,33.3892,33.4185,17510.0
2024-05-03 11:50:00,34.16,34.19,34.15,34.18,13014.0,33.4185,33.4479,33.4087,33.4381,13014.0
2024-05-03 11:55:00,34.19,34.2,34.17,34.17,16474.0,33.4479,33.4577,33.4283,33.4283,16474.0
2024-05-03 12:00:00,34.17,34.2,34.17,34.18,15892.0,33.4283,33.4577,33.4283,33.4381,15892.0
2024-05-03 12:05:00,34.18,34.2,34.17,34.2,17462.0,33.4381,33.4577,33.4283,33.4577,17462.0
2024-05-03 12:10:00,34.21,34.21,34.17,34.17,16820.0,33.4674,33.4674,33.4283,33.4283,16820.0
2024-05-03 12:15:00,34.17,34.18,34.16,34.18,22060.0,33.4283,33.4381,33.4185,33.4381,22060.0
2024-05-03 12:20:00,34.18,34.2,34.18,34.19,27822.0,33.4381,33.4577,33.4381,33.4479,27822.0
2024-05-03 12:25:00,34.19,34.21,34.18,34.2,10508.0,33.4479,33.4674,33.4381,33.4577,10508.0
2024-05-03 12:30:00,34.2,34.2,34.18,34.18,14502.0,33.4577,33.4577,33.4381,33.4381,14502.0
2024-05-03 12:35:00,34.18,34.18,34.15,34.16,27628.0,33.4381,33.4381,33.4087,33.4185,27628.0
2024-05-03 12:40:00,34.16,34.18,34.15,34.16,20948.0,33.4185,33.4381,33.4087,33.4185,20948.0
2024-05-03 12:45:00,34.16,34.18,34.14,34.15,14138.0,33.4185,33.4381,33.399,33.4087,14138.0
2024-05-03 12:50:00,34.15,34.15,34.11,34.12,15378.0,33.4087,33.4087,33.3696,33.3794,15378.0
2024-05-03 12:55:00,34.12,34.15,34.12,34.15,17174.0,33.3794,33.4087,33.3794,33.4087,17174.0
2024-05-03 13:00:00,34.15,34.16,34.13,34.14,18306.0,33.4087,33.4185,33.3892,33.399,18306.0
2024-05-03 13:05:00,34.13,34.16,34.13,34.16,22552.0,33.3892,33.4185,33.3892,33.4185,22552.0
2024-05-03 13:10:00,34.16,34.19,34.15,34.19,19626.0,33.4185,33.4479,33.4087,33.4479,19626.0
2024-05-03 13:15:00,34.19,34.2,34.16,34.16,28788.0,33.4479,33.4577,33.4185,33.4185,28788.0
2024-05-03 13:20:00,34.16,34.17,34.13,34.15,21214.0,33.4185,33.4283,33.3892,33.4087,21214.0
2024-05-03 13:25:00,34.15,34.16,34.15,34.16,21290.0,33.4087,33.4185,33.4087,33.4185,21290.0
2024-05-03 13:30:00,34.16,34.17,34.1,34.12,22202.0,33.4185,33.4283,33.3598,33.3794,22202.0
2024-05-03 13:35:00,34.12,34.16,34.12,34.16,22044.0,33.3794,33.4185,33.3794,33.4185,22044.0
2024-05-03 13:40:00,34.17,34.19,34.16,34.16,23740.0,33.4283,33.4479,33.4185,33.4185,23740.0
2024-05-03 13:45:00,34.16,34.17,34.15,34.17,12774.0,33.4185,33.4283,33.4087,33.4283,12774.0
2024-05-03 13:50:00,34.17,34.19,34.16,34.17,21394.0,33.4283,33.4479,33.4185,33.4283,21394.0
2024-05-03 13:55:00,34.17,34.2,34.16,34.18,16944.0,33.4283,33.4577,33.4185,33.4381,16944.0
2024-05-03 14:00:00,34.18,34.2,34.16,34.17,18650.0,33.4381,33.4577,33.4185,33.4283,18650.0
2024-05-03 14:05:00,34.17,34.19,34.16,34.17,37504.0,33.4283,33.4479,33.4185,33.4283,37504.0
2024-05-03 14:10:00,34.18,34.18,34.15,34.16,19320.0,33.4381,33.4381,33.4087,33.4185,19320.0
2024-05-03 14:15:00,34.15,34.19,34.15,34.17,22274.0,33.4087,33.4479,33.4087,33.4283,22274.0
2024-05-03 14:20:00,34.18,34.19,34.17,34.18,21656.0,33.4381,33.4479,33.4283,33.4381,21656.0
2024-05-03 14:25:00,34.18,34.19,34.13,34.15,102040.0,33.4381,33.4479,33.3892,33.4087,102040.0
2024-05-03 14:30:00,34.15,34.16,34.11,34.14,104408.0,33.4087,33.4185,33.3696,33.399,104408.0
2024-05-03 14:35:00,34.14,34.16,34.11,34.12,61314.0,33.399,33.4185,33.3696,33.3794,61314.0
2024-05-03 14:40:00,34.11,34.16,34.1,34.15,30880.0,33.3696,33.4185,33.3598,33.4087,30880.0
2024-05-03 14:45:00,34.15,34.16,34.13,34.13,24440.0,33.4087,33.4185,33.3892,33.3892,24440.0
2024-05-03 14:50:00,34.13,34.14,34.12,34.13,15842.0,33.3892,33.399,33.3794,33.3892,15842.0
2024-05-03 14:55:00,34.13,34.13,34.1,34.11,29442.0,33.3892,33.3892,33.3598,33.3696,29442.0
2024-05-03 15:00:00,34.11,34.17,34.1,34.17,40634.0,33.3696,33.4283,33.3598,33.4283,40634.0
2024-05-03 15:05:00,34.17,34.2,34.17,34.2,39074.0,33.4283,33.4577,33.4283,33.4577,39074.0
2024-05-03 15:10:00,34.2,34.21,34.18,34.2,29248.0,33.4577,33.4674,33.4381,33.4577,29248.0
2024-05-03 15:15:00,34.2,34.22,34.19,34.2,47692.0,33.4577,33.4772,33.4479,33.4577,47692.0
2024-05-03 15:20:00,34.2,34.22,34.19,34.2,27694.0,33.4577,33.4772,33.4479,33.4577,27694.0
2024-05-03 15:25:00,34.2,34.22,34.18,34.22,39136.0,33.4577,33.4772,33.4381,33.4772,39136.0
2024-05-03 15:30:00,34.22,34.22,34.18,34.19,37884.0,33.4772,33.4772,33.4381,33.4479,37884.0
2024-05-03 15:35:00,34.19,34.24,34.18,34.21,43192.0,33.4479,33.4968,33.4381,33.4674,43192.0
2024-05-03 15:40:00,34.21,34.23,34.2,34.21,44404.0,33.4674,33.487,33.4577,33.4674,44404.0
2024-05-03 15:45:00,34.21,34.22,34.17,34.18,53314.0,33.4674,33.4772,33.4283,33.4381,53314.0
2024-05-03 15:50:00,34.17,34.26,34.17,34.25,151796.0,33.4283,33.5164,33.4283,33.5066,151796.0
2024-05-03 15:55:00,34.24,34.26,34.19,34.22,364670.0,33.4968,33.5164,33.4479,33.4772,364670.0
2024-05-06 09:30:00,34.15,34.17,33.42,33.48,484742.0,33.4087,33.4283,32.6946,32.7533,484742.0
2024-05-06 09:35:00,33.48,33.57,33.42,33.54,472092.0,32.7533,32.8413,32.6946,32.812,472092.0
2024-05-06 09:40:00,33.53,33.59,33.38,33.5,173674.0,32.8022,32.8609,32.6555,32.7729,173674.0
2024-05-06 09:45:00,33.51,33.68,33.42,33.62,142502.0,32.7826,32.949,32.6946,32.8903,142502.0
2024-05-06 09:50:00,33.63,33.78,33.6,33.64,68254.0,32.9,33.0468,32.8707,32.9098,68254.0
2024-05-06 09:55:00,33.66,33.69,33.6,33.66,74802.0,32.9294,32.9587,32.8707,32.9294,74802.0
2024-05-06 10:00:00,33.66,33.75,33.65,33.73,203642.0,32.9294,33.0174,32.9196,32.9979,203642.0
2024-05-06 10:05:00,33.73,33.76,33.69,33.76,53610.0,32.9979,33.0272,32.9587,33.0272,53610.0
2024-05-06 10:10:00,33.75,33.84,33.74,33.82,47544.0,33.0174,33.1055,33.0076,33.0859,47544.0
2024-05-06 10:15:00,33.83,33.86,33.71,33.71,60054.0,33.0957,33.125,32.9783,32.9783,60054.0
2024-05-06 10:20:00,33.71,33.76,33.68,33.69,57092.0,32.9783,33.0272,32.949,32.9587,57092.0
2024-05-06 10:25:00,33.7,33.73,33.63,33.66,55988.0,32.9685,32.9979,32.9,32.9294,55988.0
2024-05-06 10:30:00,33.65,33.66,33.59,33.59,51756.0,32.9196,32.9294,32.8609,32.8609,51756.0
2024-05-06 10:35:00,33.59,33.63,33.56,33.62,63508.0,32.8609,32.9,32.8316,32.8903,63508.0
2024-05-06 10:40:00,33.63,33.63,33.53,33.55,64432.0,32.9,32.9,32.8022,32.8218,64432.0
2024-05-06 10:45:00,33.54,33.58,33.52,33.57,67992.0,32.812,32.8511,32.7924,32.8413,67992.0
2024-05-06 10:50:00,33.56,33.66,33.55,33.63,61156.0,32.8316,32.9294,32.8218,32.9,61156.0
2024-05-06 10:55:00,33.63,33.67,33.59,33.63,40724.0,32.9,32.9392,32.8609,32.9,40724.0
2024-05-06 11:00:00,33.63,33.63,33.55,33.56,50430.0,32.9,32.9,32.8218,32.8316,50430.0
2024-05-06 11:05:00,33.55,33.61,33.54,33.57,40576.0,32.8218,32.8805,32.812,32.8413,40576.0
2024-05-06 11:10:00,33.57,33.61,33.56,33.57,41730.0,32.8413,32.8805,32.8316,32.8413,41730.0
2024-05-06 11:15:00,33.57,33.61,33.55,33.6,53654.0,32.8413,32.8805,32.8218,32.8707,53654.0
2024-05-06 11:20:00,33.6,33.6,33.56,33.58,36172.0,32.8707,32.8707,32.8316,32.8511,36172.0
2024-05-06 11:25:00,33.57,33.6,33.57,33.57,33706.0,32.8413,32.8707,32.8413,32.8413,33706.0
2024-05-06 11:30:00,33.58,33.58,33.55,33.56,36554.0,32.8511,32.8511,32.8218,32.8316,36554.0
2024-05-06 11:35:00,33.56,33.56,33.53,33.55,34322.0,32.8316,32.8316,32.8022,32.8218,34322.0
2024-05-06 11:40:00,33.55,33.61,33.54,33.61,26878.0,32.8218,32.8805,32.812,32.8805,26878.0
2024-05-06 11:45:00,33.6,33.62,33.54,33.54,32472.0,32.8707,32.8903,32.812,32.812,32472.0
2024-05-06 11:50:00,33.54,33.58,33.54,33.58,38382.0,32.812,32.8511,32.812,32.8511,38382.0
2024-05-06 11:55:00,33.58,33.63,33.57,33.62,40092.0,32.8511,32.9,32.8413,32.8903,40092.0
2024-05-06 12:00:00,33.62,33.62,33.58,33.6,53834.0,32.8903,32.8903,32.8511,32.8707,53834.0
2024-05-06 12:05:00,33.6,33.62,33.56,33.59,47832.0,32.8707,32.8903,32.8316,32.8609,47832.0
2024-05-06 12:10:00,33.58,33.6,33.57,33.6,42602.0,32.8511,32.8707,32.8413,32.8707,42602.0
2024-05-06 12:15:00,33.6,33.62,33.58,33.58,50880.0,32.8707,32.8903,32.8511,32.8511,50880.0
2024-05-06 12:20:00,33.59,33.6,33.57,33.57,49108.0,32.8609,32.8707,32.8413,32.8413,49108.0
2024-05-06 12:25:00,33.57,33.57,33.54,33.55,100048.0,32.8413,32.8413,32.812,32.8218,100048.0
2024-05-06 12:30:00,33.55,33.57,33.52,33.52,54986.0,32.8218,32.8413,32.7924,32.7924,54986.0
2024-05-06 12:35:00,33.52,33.56,33.51,33.55,67906.0,32.7924,32.8316,32.7826,32.8218,67906.0
2024-05-06 12:40:00,33.55,33.56,33.52,33.53,42686.0,32.8218,32.8316,32.7924,32.8022,42686.0
2024-05-06 12:45:00,33.53,33.6,33.53,33.59,63114.0,32.8022,32.8707,32.8022,32.8609,63114.0
2024-05-06 12:50:00,33.59,33.6,33.56,33.56,58814.0,32.8609,32.8707,32.8316,32.8316,58814.0
2024-05-06 12:55:00,33.56,33.62,33.56,33.62,54926.0,32.8316,32.8903,32.8316,32.8903,54926.0
2024-05-06 13:00:00,33.62,33.64,33.61,33.62,35262.0,32.8903,32.9098,32.8805,32.8903,35262.0
2024-05-06 13:05:00,33.62,33.63,33.6,33.6,31032.0,32.8903,32.9,32.8707,32.8707,31032.0
2024-05-06 13:10:00,33.6,33.62,33.59,33.62,29860.0,32.8707,32.8903,32.8609,32.8903,29860.0
2024-05-06 13:15:00,33.62,33.63,33.58,33.59,34540.0,32.8903,32.9,32.8511,32.8609,34540.0
2024-05-06 13:20:00,33.59,33.63,33.59,33.63,36816.0,32.8609,32.9,32.8609,32.9,36816.0
2024-05-06 13:25:00,33.63,33.63,33.6,33.63,30352.0,32.9,32.9,32.8707,32.9,30352.0
2024-05-06 13:30:00,33.62,33.64,33.61,33.62,36588.0,32.8903,32.9098,32.8805,32.8903,36588.0
2024-05-06 13:35:00,33.62,33.64,33.61,33.63,45178.0,32.8903,32.9098,32.8805,32.9,45178.0
2024-05-06 13:40:00,33.63,33.68,33.62,33.66,64804.0,32.9,32.949,32.8903,32.9294,64804.0
2024-05-06 13:45:00,33.67,33.68,33.62,33.63,46170.0,32.9392,32.949,32.8903,32.9,46170.0
2024-05-06 13:50:00,33.62,33.63,33.61,33.63,32484.0,32.8903,32.9,32.8805,32.9,32484.0
2024-05-06 13:55:00,33.63,33.65,33.63,33.63,27694.0,32.9,32.9196,32.9,32.9,27694.0
2024-05-06 14:00:00,33.63,33.69,33.62,33.69,54306.0,32.9,32.9587,32.8903,32.9587,54306.0
2024-05-06 14:05:00,33.69,33.71,33.68,33.7,49284.0,32.9587,32.9783,32.949,32.9685,49284.0
2024-05-06 14:10:00,33.7,33.71,33.69,33.7,49076.0,32.9685,32.9783,32.9587,32.9685,49076.0
2024-05-06 14:15:00,33.7,33.7,33.66,33.66,85420.0,32.9685,32.9685,32.9294,32.9294,85420.0
2024-05-06 14:20:00,33.66,33.67,33.63,33.66,49588.0,32.9294,32.9392,32.9,32.9294,49588.0
2024-05-06 14:25:00,33.66,33.67,33.63,33.63,60984.0,32.9294,32.9392,32.9,32.9,60984.0
2024-05-06 14:30:00,33.63,33.63,33.57,33.58,113272.0,32.9,32.9,32.8413,32.8511,113272.0
2024-05-06 14:35:00,33.58,33.59,33.5,33.53,99578.0,32.8511,32.8609,32.7729,32.8022,99578.0
2024-05-06 14:40:00,33.53,33.55,33.51,33.52,124758.0,32.8022,32.8218,32.7826,32.7924,124758.0
2024-05-06 14:45:00,33.52,33.53,33.49,33.49,62642.0,32.7924,32.8022,32.7631,32.7631,62642.0
2024-05-06 14:50:00,33.49,33.51,33.44,33.45,61128.0,32.7631,32.7826,32.7142,32.7239,61128.0
2024-05-06 14:55:00,33.45,33.49,33.44,33.46,80080.0,32.7239,32.7631,32.7142,32.7337,80080.0
2024-05-06 15:00:00,33.46,33.49,33.43,33.48,93808.0,32.7337,32.7631,32.7044,32.7533,93808.0
2024-05-06 15:05:00,33.48,33.51,33.47,33.48,80950.0,32.7533,32.7826,32.7435,32.7533,80950.0
2024-05-06 15:10:00,33.48,33.49,33.47,33.47,68944.0,32.7533,32.7631,32.7435,32.7435,68944.0
2024-05-06 15:15:00,33.47,33.48,33.45,33.46,74586.0,32.7435,32.7533,32.7239,32.7337,74586.0
2024-05-06 15:20:00,33.46,33.49,33.44,33.49,70590.0,32.7337,32.7631,32.7142,32.7631,70590.0
2024-05-06 15:25:00,33.49,33.49,33.46,33.46,66504.0,32.7631,32.7631,32.7337,32.7337,66504.0
2024-05-06 15:30:00,33.46,33.5,33.46,33.47,69698.0,32.7337,32.7729,32.7337,32.7435,69698.0
2024-05-06 15:35:00,33.47,33.49,33.45,33.46,105352.0,32.7435,32.7631,32.7239,32.7337,105352.0
2024-05-06 15:40:00,33.46,33.48,33.45,33.47,107722.0,32.7337,32.7533,32.7239,32.7435,107722.0
2024-05-06 15:45:00,33.48,33.48,33.44,33.46,153554.0,32.7533,32.7533,32.7142,32.7337,153554.0
2024-05-06 15:50:00,33.46,33.47,33.41,33.47,334562.0,32.7337,32.7435,32.6848,32.7435,334562.0
2024-05-06 15:55:00,33.47,33.47,33.35,33.37,855714.0,32.7435,32.7435,32.6261,32.6457,855714.0
2024-05-07 09:30:00,33.54,33.54,33.42,33.44,108454.0,32.812,32.812,32.6946,32.7142,108454.0
2024-05-07 09:35:00,33.44,33.49,33.41,33.45,41702.0,32.7142,32.7631,32.6848,32.7239,41702.0
2024-05-07 09:40:00,33.45,33.55,33.43,33.45,50652.0,32.7239,32.8218,32.7044,32.7239,50652.0
2024-05-07 09:45:00,33.44,33.51,33.43,33.49,53874.0,32.7142,32.7826,32.7044,32.7631,53874.0
2024-05-07 09:50:00,33.48,33.55,33.48,33.55,76702.0,32.7533,32.8218,32.7533,32.8218,76702.0
2024-05-07 09:55:00,33.54,33.58,33.51,33.53,99260.0,32.812,32.8511,32.7826,32.8022,99260.0
2024-05-07 10:00:00,33.54,33.54,33.38,33.4,75436.0,32.812,32.812,32.6555,32.675,75436.0
2024-05-07 10:05:00,33.4,33.45,33.37,33.38,53758.0,32.675,32.7239,32.6457,32.6555,53758.0
2024-05-07 10:10:00,33.38,33.47,33.38,33.46,58956.0,32.6555,32.7435,32.6555,32.7337,58956.0
2024-05-07 10:15:00,33.46,33.52,33.45,33.51,76910.0,32.7337,32.7924,32.7239,32.7826,76910.0
2024-05-07 10:20:00,33.52,33.52,33.47,33.47,42120.0,32.7924,32.7924,32.7435,32.7435,42120.0
2024-05-07 10:25:00,33.47,33.48,33.42,33.47,50380.0,32.7435,32.7533,32.6946,32.7435,50380.0
2024-05-07 10:30:00,33.47,33.49,33.46,33.48,35228.0,32.7435,32.7631,32.7337,32.7533,35228.0
2024-05-07 10:35:00,33.47,33.54,33.46,33.48,104840.0,32.7435,32.812,32.7337,32.7533,104840.0
2024-05-07 10:40:00,33.47,33.47,33.44,33.44,37356.0,32.7435,32.7435,32.7142,32.7142,37356.0
2024-05-07 10:45:00,33.44,33.46,33.42,33.46,35424.0,32.7142,32.7337,32.6946,32.7337,35424.0
2024-05-07 10:50:00,33.46,33.49,33.45,33.48,44950.0,32.7337,32.7631,32.7239,32.7533,44950.0
2024-05-07 10:55:00,33.48,33.48,33.43,33.44,30524.0,32.7533,32.7533,32.7044,32.7142,30524.0
2024-05-07 11:00:00,33.44,33.49,33.44,33.46,35418.0,32.7142,32.7631,32.7142,32.7337,35418.0
2024-05-07 11:05:00,33.45,33.47,33.43,33.47,35618.0,32.7239,32.7435,32.7044,32.7435,35618.0
2024-05-07 11:10:00,33.47,33.52,33.46,33.51,33850.0,32.7435,32.7924,32.7337,32.7826,33850.0
2024-05-07 11:15:00,33.51,33.51,33.47,33.48,33212.0,32.7826,32.7826,32.7435,32.7533,33212.0
2024-05-07 11:20:00,33.47,33.49,33.47,33.49,63490.0,32.7435,32.7631,32.7435,32.7631,63490.0
2024-05-07 11:25:00,33.49,33.52,33.48,33.52,26202.0,32.7631,32.7924,32.7533,32.7924,26202.0
2024-05-07 11:30:00,33.52,33.52,33.47,33.47,36102.0,32.7924,32.7924,32.7435,32.7435,36102.0
2024-05-07 11:35:00,33.47,33.52,33.47,33.49,46480.0,32.7435,32.7924,32.7435,32.7631,46480.0
2024-05-07 11:40:00,33.49,33.5,33.47,33.47,32692.0,32.7631,32.7729,32.7435,32.7435,32692.0
2024-05-07 11:45:00,33.47,33.49,33.45,33.49,57632.0,32.7435,32.7631,32.7239,32.7631,57632.0
2024-05-07 11:50:00,33.49,33.55,33.48,33.55,76070.0,32.7631,32.8218,32.7533,32.8218,76070.0
2024-05-07 11:55:00,33.55,33.56,33.52,33.53,47490.0,32.8218,32.8316,32.7924,32.8022,47490.0
2024-05-07 12:00:00,33.53,33.54,33.49,33.54,60798.0,32.8022,32.812,32.7631,32.812,60798.0
2024-05-07 12:05:00,33.54,33.56,33.52,33.55,59312.0,32.812,32.8316,32.7924,32.8218,59312.0
2024-05-07 12:10:00,33.54,33.56,33.53,33.55,35368.0,32.812,32.8316,32.8022,32.8218,35368.0
2024-05-07 12:15:00,33.55,33.58,33.55,33.57,57912.0,32.8218,32.8511,32.8218,32.8413,57912.0
2024-05-07 12:20:00,33.57,33.6,33.56,33.58,19928.0,32.8413,32.8707,32.8316,32.8511,19928.0
2024-05-07 12:25:00,33.58,33.6,33.57,33.6,40702.0,32.8511,32.8707,32.8413,32.8707,40702.0
2024-05-07 12:30:00,33.6,33.62,33.58,33.62,35360.0,32.8707,32.8903,32.8511,32.8903,35360.0
2024-05-07 12:35:00,33.62,33.69,33.61,33.69,40692.0,32.8903,32.9587,32.8805,32.9587,40692.0
2024-05-07 12:40:00,33.69,33.7,33.61,33.62,113146.0,32.9587,32.9685,32.8805,32.8903,113146.0
2024-05-07 12:45:00,33.62,33.68,33.61,33.66,34904.0,32.8903,32.949,32.8805,32.9294,34904.0
2024-05-07 12:50:00,33.66,33.67,33.64,33.65,104782.0,32.9294,32.9392,32.9098,32.9196,104782.0
2024-05-07 12:55:00,33.65,33.66,33.63,33.64,19766.0,32.9196,32.9294,32.9,32.9098,19766.0
2024-05-07 13:00:00,33.64,33.71,33.64,33.69,30860.0,32.9098,32.9783,32.9098,32.9587,30860.0
2024-05-07 13:05:00,33.69,33.71,33.68,33.7,18148.0,32.9587,32.9783,32.949,32.9685,18148.0
2024-05-07 13:10:00,33.7,33.72,33.69,33.7,17938.0,32.9685,32.9881,32.9587,32.9685,17938.0
2024-05-07 13:15:00,33.7,33.7,33.63,33.64,19858.0,32.9685,32.9685,32.9,32.9098,19858.0
2024-05-07 13:20:00,33.64,33.65,33.6,33.61,21740.0,32.9098,32.9196,32.8707,32.8805,21740.0
2024-05-07 13:25:00,33.61,33.65,33.6,33.64,55778.0,32.8805,32.9196,32.8707,32.9098,55778.0
2024-05-07 13:30:00,33.64,33.67,33.61,33.61,88266.0,32.9098,32.9392,32.8805,32.8805,88266.0
2024-05-07 13:35:00,33.62,33.63,33.6,33.6,61302.0,32.8903,32.9,32.8707,32.8707,61302.0
2024-05-07 13:40:00,33.6,33.6,33.55,33.58,94510.0,32.8707,32.8707,32.8218,32.8511,94510.0
2024-05-07 13:45:00,33.57,33.59,33.52,33.52,75802.0,32.8413,32.8609,32.7924,32.7924,75802.0
2024-05-07 13:50:00,33.52,33.55,33.51,33.51,51582.0,32.7924,32.8218,32.7826,32.7826,51582.0
2024-05-07 13:55:00,33.52,33.52,33.47,33.47,62096.0,32.7924,32.7924,32.7435,32.7435,62096.0
2024-05-07 14:00:00,33.47,33.49,33.47,33.49,33862.0,32.7435,32.7631,32.7435,32.7631,33862.0
2024-05-07 14:05:00,33.49,33.49,33.44,33.45,28810.0,32.7631,32.7631,32.7142,32.7239,28810.0
2024-05-07 14:10:00,33.45,33.45,33.43,33.45,90700.0,32.7239,32.7239,32.7044,32.7239,90700.0
2024-05-07 14:15:00,33.45,33.45,33.41,33.41,52772.0,32.7239,32.7239,32.6848,32.6848,52772.0
2024-05-07 14:20:00,33.41,33.44,33.41,33.44,74324.0,32.6848,32.7142,32.6848,32.7142,74324.0
2024-05-07 14:25:00,33.44,33.49,33.43,33.49,68600.0,32.7142,32.7631,32.7044,32.7631,68600.0
2024-05-07 14:30:00,33.49,33.49,33.44,33.46,112248.0,32.7631,32.7631,32.7142,32.7337,112248.0
2024-05-07 14:35:00,33.46,33.47,33.44,33.46,51420.0,32.7337,32.7435,32.7142,32.7337,51420.0
2024-05-07 14:40:00,33.46,33.46,33.43,33.44,45316.0,32.7337,32.7337,32.7044,32.7142,45316.0
2024-05-07 14:45:00,33.44,33.45,33.43,33.43,62914.0,32.7142,32.7239,32.7044,32.7044,62914.0
2024-05-07 14:50:00,33.43,33.43,33.37,33.38,74330.0,32.7044,32.7044,32.6457,32.6555,74330.0
2024-05-07 14:55:00,33.38,33.41,33.37,33.41,40938.0,32.6555,32.6848,32.6457,32.6848,40938.0
2024-05-07 15:00:00,33.41,33.41,33.37,33.38,45432.0,32.6848,32.6848,32.6457,32.6555,45432.0
2024-05-07 15:05:00,33.38,33.4,33.37,33.4,30080.0,32.6555,32.675,32.6457,32.675,30080.0
2024-05-07 15:10:00,33.4,33.41,33.38,33.38,23026.0,32.675,32.6848,32.6555,32.6555,23026.0
2024-05-07 15:15:00,33.38,33.38,33.33,33.35,52690.0,32.6555,32.6555,32.6065,32.6261,52690.0
2024-05-07 15:20:00,33.35,33.38,33.35,33.38,94760.0,32.6261,32.6555,32.6261,32.6555,94760.0
2024-05-07 15:25:00,33.38,33.38,33.35,33.36,100610.0,32.6555,32.6555,32.6261,32.6359,100610.0
2024-05-07 15:30:00,33.35,33.38,33.35,33.35,132282.0,32.6261,32.6555,32.6261,32.6261,132282.0
2024-05-07 15:35:00,33.35,33.37,33.34,33.37,63734.0,32.6261,32.6457,32.6163,32.6457,63734.0
2024-05-07 15:40:00,33.37,33.37,33.33,33.34,64656.0,32.6457,32.6457,32.6065,32.6163,64656.0
2024-05-07 15:45:00,33.34,33.34,33.3,33.31,125152.0,32.6163,32.6163,32.5772,32.587,125152.0
2024-05-07 15:50:00,33.31,33.32,33.25,33.27,330094.0,32.587,32.5968,32.5283,32.5478,330094.0
2024-05-07 15:55:00,33.26,33.27,33.19,33.2,720304.0,32.5381,32.5478,32.4696,32.4794,720304.0
2024-05-08 09:30:00,33.11,33.23,32.96,33.12,169912.0,32.3913,32.5087,32.2446,32.4011,169912.0
2024-05-08 09:35:00,33.12,33.27,33.12,33.24,79210.0,32.4011,32.5478,32.4011,32.5185,79210.0
2024-05-08 09:40:00,33.24,33.27,33.2,33.22,57774.0,32.5185,32.5478,32.4794,32.4989,57774.0
2024-05-08 09:45:00,33.23,33.24,33.15,33.24,53744.0,32.5087,32.5185,32.4305,32.5185,53744.0
2024-05-08 09:50:00,33.23,33.27,33.21,33.24,32248.0,32.5087,32.5478,32.4892,32.5185,32248.0
2024-05-08 09:55:00,33.24,33.27,33.21,33.24,45518.0,32.5185,32.5478,32.4892,32.5185,45518.0
2024-05-08 10:00:00,33.25,33.38,33.23,33.33,201370.0,32.5283,32.6555,32.5087,32.6065,201370.0
2024-05-08 10:05:00,33.34,33.41,33.32,33.39,79080.0,32.6163,32.6848,32.5968,32.6652,79080.0
2024-05-08 10:10:00,33.39,33.4,33.37,33.37,25498.0,32.6652,32.675,32.6457,32.6457,25498.0
2024-05-08 10:15:00,33.36,33.4,33.35,33.38,43828.0,32.6359,32.675,32.6261,32.6555,43828.0
2024-05-08 10:20:00,33.38,33.38,33.34,33.35,45136.0,32.6555,32.6555,32.6163,32.6261,45136.0
2024-05-08 10:25:00,33.35,33.37,33.33,33.35,28728.0,32.6261,32.6457,32.6065,32.6261,28728.0
2024-05-08 10:30:00,33.35,33.38,33.34,33.35,71964.0,32.6261,32.6555,32.6163,32.6261,71964.0
2024-05-08 10:35:00,33.35,33.37,33.29,33.3,73532.0,32.6261,32.6457,32.5674,32.5772,73532.0
2024-05-08 10:40:00,33.29,33.29,33.23,33.24,36280.0,32.5674,32.5674,32.5087,32.5185,36280.0
2024-05-08 10:45:00,33.24,33.26,33.21,33.23,68678.0,32.5185,32.5381,32.4892,32.5087,68678.0
2024-05-08 10:50:00,33.23,33.24,33.21,33.21,26840.0,32.5087,32.5185,32.4892,32.4892,26840.0
2024-05-08 10:55:00,33.2,33.23,33.18,33.23,37478.0,32.4794,32.5087,32.4598,32.5087,37478.0
2024-05-08 11:00:00,33.23,33.25,33.21,33.21,44000.0,32.5087,32.5283,32.4892,32.4892,44000.0
2024-05-08 11:05:00,33.21,33.24,33.19,33.24,37318.0,32.4892,32.5185,32.4696,32.5185,37318.0
2024-05-08 11:10:00,33.24,33.24,33.21,33.23,33016.0,32.5185,32.5185,32.4892,32.5087,33016.0
2024-05-08 11:15:00,33.23,33.23,33.17,33.22,33944.0,32.5087,32.5087,32.45,32.4989,33944.0
2024-05-08 11:20:00,33.21,33.23,33.19,33.23,31372.0,32.4892,32.5087,32.4696,32.5087,31372.0
2024-05-08 11:25:00,33.23,33.3,33.22,33.29,36698.0,32.5087,32.5772,32.4989,32.5674,36698.0
2024-05-08 11:30:00,33.28,33.32,33.26,33.31,30502.0,32.5576,32.5968,32.5381,32.587,30502.0
2024-05-08 11:35:00,33.32,33.35,33.29,33.34,31212.0,32.5968,32.6261,32.5674,32.6163,31212.0
2024-05-08 11:40:00,33.34,33.35,33.27,33.33,102382.0,32.6163,32.6261,32.5478,32.6065,102382.0
2024-05-08 11:45:00,33.33,33.34,33.3,33.33,38918.0,32.6065,32.6163,32.5772,32.6065,38918.0
2024-05-08 11:50:00,33.33,33.35,33.3,33.31,23224.0,32.6065,32.6261,32.5772,32.587,23224.0
2024-05-08 11:55:00,33.31,33.32,33.29,33.31,21702.0,32.587,32.5968,32.5674,32.587,21702.0
2024-05-08 12:00:00,33.31,33.34,33.29,33.34,16626.0,32.587,32.6163,32.5674,32.6163,16626.0
2024-05-08 12:05:00,33.34,33.34,33.29,33.3,14622.0,32.6163,32.6163,32.5674,32.5772,14622.0
2024-05-08 12:10:00,33.3,33.31,33.29,33.3,20194.0,32.5772,32.587,32.5674,32.5772,20194.0
2024-05-08 12:15:00,33.3,33.31,33.27,33.3,29696.0,32.5772,32.587,32.5478,32.5772,29696.0
2024-05-08 12:20:00,33.3,33.31,33.27,33.28,26424.0,32.5772,32.587,32.5478,32.5576,26424.0
2024-05-08 12:25:00,33.28,33.32,33.28,33.3,51210.0,32.5576,32.5968,32.5576,32.5772,51210.0
2024-05-08 12:30:00,33.3,33.3,33.27,33.27,26182.0,32.5772,32.5772,32.5478,32.5478,26182.0
2024-05-08 12:35:00,33.27,33.28,33.24,33.26,30600.0,32.5478,32.5576,32.5185,32.5381,30600.0
2024-05-08 12:40:00,33.26,33.27,33.24,33.26,48354.0,32.5381,32.5478,32.5185,32.5381,48354.0
2024-05-08 12:45:00,33.26,33.29,33.26,33.27,19192.0,32.5381,32.5674,32.5381,32.5478,19192.0
2024-05-08 12:50:00,33.27,33.3,33.24,33.29,15856.0,32.5478,32.5772,32.5185,32.5674,15856.0
2024-05-08 12:55:00,33.29,33.31,33.28,33.3,16002.0,32.5674,32.587,32.5576,32.5772,16002.0
2024-05-08 13:00:00,33.3,33.3,33.27,33.28,16938.0,32.5772,32.5772,32.5478,32.5576,16938.0
2024-05-08 13:05:00,33.28,33.33,33.28,33.31,15966.0,32.5576,32.6065,32.5576,32.587,15966.0
2024-05-08 13:10:00,33.31,33.34,33.3,33.32,63256.0,32.587,32.6163,32.5772,32.5968,63256.0
2024-05-08 13:15:00,33.32,33.34,33.32,33.33,15544.0,32.5968,32.6163,32.5968,32.6065,15544.0
2024-05-08 13:20:00,33.32,33.33,33.3,33.3,24830.0,32.5968,32.6065,32.5772,32.5772,24830.0
2024-05-08 13:25:00,33.31,33.35,33.3,33.33,18400.0,32.587,32.6261,32.5772,32.6065,18400.0
2024-05-08 13:30:00,33.33,33.34,33.32,33.33,28650.0,32.6065,32.6163,32.5968,32.6065,28650.0
2024-05-08 13:35:00,33.33,33.34,33.32,33.33,13860.0,32.6065,32.6163,32.5968,32.6065,13860.0
2024-05-08 13:40:00,33.33,33.35,33.32,33.35,18596.0,32.6065,32.6261,32.5968,32.6261,18596.0
2024-05-08 13:45:00,33.35,33.36,33.34,33.35,22366.0,32.6261,32.6359,32.6163,32.6261,22366.0
2024-05-08 13:50:00,33.34,33.35,33.34,33.34,13788.0,32.6163,32.6261,32.6163,32.6163,13788.0
2024-05-08 13:55:00,33.34,33.35,33.33,33.35,20518.0,32.6163,32.6261,32.6065,32.6261,20518.0
2024-05-08 14:00:00,33.35,33.38,33.35,33.37,26364.0,32.6261,32.6555,32.6261,32.6457,26364.0
2024-05-08 14:05:00,33.37,33.37,33.34,33.36,22012.0,32.6457,32.6457,32.6163,32.6359,22012.0
2024-05-08 14:10:00,33.36,33.37,33.35,33.36,18792.0,32.6359,32.6457,32.6261,32.6359,18792.0
2024-05-08 14:15:00,33.35,33.37,33.35,33.35,30694.0,32.6261,32.6457,32.6261,32.6261,30694.0
2024-05-08 14:20:00,33.35,33.35,33.32,33.32,21460.0,32.6261,32.6261,32.5968,32.5968,21460.0
2024-05-08 14:25:00,33.32,33.34,33.31,33.34,19506.0,32.5968,32.6163,32.587,32.6163,19506.0
2024-05-08 14:30:00,33.34,33.35,33.34,33.35,12240.0,32.6163,32.6261,32.6163,32.6261,12240.0
2024-05-08 14:35:00,33.34,33.34,33.3,33.32,17152.0,32.6163,32.6163,32.5772,32.5968,17152.0
2024-05-08 14:40:00,33.32,33.33,33.31,33.33,18554.0,32.5968,32.6065,32.587,32.6065,18554.0
2024-05-08 14:45:00,33.33,33.33,33.31,33.32,17170.0,32.6065,32.6065,32.587,32.5968,17170.0
2024-05-08 14:50:00,33.32,33.32,33.29,33.29,29804.0,32.5968,32.5968,32.5674,32.5674,29804.0
2024-05-08 14:55:00,33.29,33.29,33.24,33.26,28244.0,32.5674,32.5674,32.5185,32.5381,28244.0
2024-05-08 15:00:00,33.25,33.27,33.23,33.27,28812.0,32.5283,32.5478,32.5087,32.5478,28812.0
2024-05-08 15:05:00,33.27,33.28,33.27,33.28,21546.0,32.5478,32.5576,32.5478,32.5576,21546.0
2024-05-08 15:10:00,33.27,33.31,33.27,33.31,35910.0,32.5478,32.587,32.5478,32.587,35910.0
2024-05-08 15:15:00,33.3,33.33,33.3,33.32,36678.0,32.5772,32.6065,32.5772,32.5968,36678.0
2024-05-08 15:20:00,33.32,33.35,33.3,33.34,35322.0,32.5968,32.6261,32.5772,32.6163,35322.0
2024-05-08 15:25:00,33.34,33.36,33.33,33.36,22544.0,32.6163,32.6359,32.6065,32.6359,22544.0
2024-05-08 15:30:00,33.36,33.37,33.34,33.35,53452.0,32.6359,32.6457,32.6163,32.6261,53452.0
2024-05-08 15:35:00,33.36,33.37,33.34,33.35,27654.0,32.6359,32.6457,32.6163,32.6261,27654.0
2024-05-08 15:40:00,33.35,33.38,33.35,33.38,43110.0,32.6261,32.6555,32.6261,32.6555,43110.0
2024-05-08 15:45:00,33.38,33.38,33.38,33.38,48386.0,32.6555,32.6555,32.6555,32.6555,48386.0
2024-05-08 15:50:00,33.38,33.41,33.37,33.4,202050.0,32.6555,32.6848,32.6457,32.675,202050.0
2024-05-08 15:55:00,33.4,33.41,33.37,33.38,342320.0,32.675,32.6848,32.6457,32.6555,342320.0
2024-05-09 09:30:00,33.52,33.54,33.41,33.44,66096.0,32.7924,32.812,32.6848,32.7142,66096.0
2024-05-09 09:35:00,33.45,33.47,33.42,33.47,9646.0,32.7239,32.7435,32.6946,32.7435,9646.0
2024-05-09 09:40:00,33.45,33.48,33.44,33.45,9600.0,32.7239,32.7533,32.7142,32.7239,9600.0
2024-05-09 09:45:00,33.44,33.52,33.44,33.52,11096.0,32.7142,32.7924,32.7142,32.7924,11096.0
2024-05-09 09:50:00,33.51,33.63,33.51,33.63,79368.0,32.7826,32.9,32.7826,32.9,79368.0
2024-05-09 09:55:00,33.63,33.68,33.63,33.67,29138.0,32.9,32.949,32.9,32.9392,29138.0
2024-05-09 10:00:00,33.67,33.69,33.66,33.66,22678.0,32.9392,32.9587,32.9294,32.9294,22678.0
2024-05-09 10:05:00,33.66,33.66,33.6,33.62,25756.0,32.9294,32.9294,32.8707,32.8903,25756.0
2024-05-09 10:10:00,33.62,33.66,33.6,33.6,35182.0,32.8903,32.9294,32.8707,32.8707,35182.0
2024-05-09 10:15:00,33.6,33.65,33.6,33.64,24482.0,32.8707,32.9196,32.8707,32.9098,24482.0
2024-05-09 10:20:00,33.63,33.66,33.6,33.65,20320.0,32.9,32.9294,32.8707,32.9196,20320.0
2024-05-09 10:25:00,33.65,33.68,33.63,33.66,26292.0,32.9196,32.949,32.9,32.9294,26292.0
2024-05-09 10:30:00,33.66,33.68,33.64,33.67,18644.0,32.9294,32.949,32.9098,32.9392,18644.0
2024-05-09 10:35:00,33.67,33.69,33.66,33.68,23674.0,32.9392,32.9587,32.9294,32.949,23674.0
2024-05-09 10:40:00,33.67,33.71,33.66,33.71,26830.0,32.9392,32.9783,32.9294,32.9783,26830.0
2024-05-09 10:45:00,33.72,33.74,33.71,33.74,30682.0,32.9881,33.0076,32.9783,33.0076,30682.0
2024-05-09 10:50:00,33.74,33.79,33.74,33.79,37412.0,33.0076,33.0566,33.0076,33.0566,37412.0
2024-05-09 10:55:00,33.79,33.8,33.76,33.8,26692.0,33.0566,33.0663,33.0272,33.0663,26692.0
2024-05-09 11:00:00,33.8,33.8,33.76,33.77,27080.0,33.0663,33.0663,33.0272,33.037,27080.0
2024-05-09 11:05:00,33.77,33.8,33.76,33.79,24182.0,33.037,33.0663,33.0272,33.0566,24182.0
2024-05-09 11:10:00,33.79,33.81,33.77,33.8,18526.0,33.0566,33.0761,33.037,33.0663,18526.0
2024-05-09 11:15:00,33.8,33.81,33.77,33.8,25552.0,33.0663,33.0761,33.037,33.0663,25552.0
2024-05-09 11:20:00,33.8,33.81,33.79,33.79,16878.0,33.0663,33.0761,33.0566,33.0566,16878.0
2024-05-09 11:25:00,33.79,33.84,33.78,33.84,90090.0,33.0566,33.1055,33.0468,33.1055,90090.0
2024-05-09 11:30:00,33.84,33.85,33.82,33.82,39874.0,33.1055,33.1153,33.0859,33.0859,39874.0
2024-05-09 11:35:00,33.82,33.84,33.81,33.83,43226.0,33.0859,33.1055,33.0761,33.0957,43226.0
2024-05-09 11:40:00,33.84,33.84,33.79,33.81,41146.0,33.1055,33.1055,33.0566,33.0761,41146.0
2024-05-09 11:45:00,33.8,33.8,33.78,33.8,18196.0,33.0663,33.0663,33.0468,33.0663,18196.0
2024-05-09 11:50:00,33.8,33.81,33.79,33.8,13868.0,33.0663,33.0761,33.0566,33.0663,13868.0
2024-05-09 11:55:00,33.8,33.84,33.79,33.84,26768.0,33.0663,33.1055,33.0566,33.1055,26768.0
2024-05-09 12:00:00,33.84,33.84,33.82,33.83,28802.0,33.1055,33.1055,33.0859,33.0957,28802.0
2024-05-09 12:05:00,33.83,33.85,33.82,33.85,23174.0,33.0957,33.1153,33.0859,33.1153,23174.0
2024-05-09 12:10:00,33.85,33.87,33.85,33.85,17412.0,33.1153,33.1348,33.1153,33.1153,17412.0
2024-05-09 12:15:00,33.85,33.85,33.8,33.82,19932.0,33.1153,33.1153,33.0663,33.0859,19932.0
2024-05-09 12:20:00,33.81,33.83,33.81,33.81,17102.0,33.0761,33.0957,33.0761,33.0761,17102.0
2024-05-09 12:25:00,33.81,33.82,33.77,33.77,15848.0,33.0761,33.0859,33.037,33.037,15848.0
2024-05-09 12:30:00,33.77,33.79,33.77,33.79,18736.0,33.037,33.0566,33.037,33.0566,18736.0
2024-05-09 12:35:00,33.79,33.82,33.79,33.81,12582.0,33.0566,33.0859,33.0566,33.0761,12582.0
2024-05-09 12:40:00,33.81,33.83,33.81,33.82,18896.0,33.0761,33.0957,33.0761,33.0859,18896.0
2024-05-09 12:45:00,33.82,33.83,33.8,33.8,13464.0,33.0859,33.0957,33.0663,33.0663,13464.0
2024-05-09 12:50:00,33.8,33.81,33.79,33.81,16878.0,33.0663,33.0761,33.0566,33.0761,16878.0
2024-05-09 12:55:00,33.81,33.82,33.8,33.82,10466.0,33.0761,33.0859,33.0663,33.0859,10466.0
2024-05-09 13:00:00,33.82,33.84,33.78,33.83,34452.0,33.0859,33.1055,33.0468,33.0957,34452.0
2024-05-09 13:05:00,33.84,33.85,33.82,33.83,11750.0,33.1055,33.1153,33.0859,33.0957,11750.0
2024-05-09 13:10:00,33.82,33.85,33.82,33.85,10970.0,33.0859,33.1153,33.0859,33.1153,10970.0
2024-05-09 13:15:00,33.85,33.85,33.82,33.82,9738.0,33.1153,33.1153,33.0859,33.0859,9738.0
2024-05-09 13:20:00,33.82,33.82,33.8,33.82,7860.0,33.0859,33.0859,33.0663,33.0859,7860.0
2024-05-09 13:25:00,33.82,33.85,33.81,33.84,19724.0,33.0859,33.1153,33.0761,33.1055,19724.0
2024-05-09 13:30:00,33.84,33.85,33.83,33.83,14250.0,33.1055,33.1153,33.0957,33.0957,14250.0
2024-05-09 13:35:00,33.83,33.84,33.81,33.82,11442.0,33.0957,33.1055,33.0761,33.0859,11442.0
2024-05-09 13:40:00,33.82,33.84,33.82,33.84,15220.0,33.0859,33.1055,33.0859,33.1055,15220.0
2024-05-09 13:45:00,33.84,33.85,33.84,33.84,22972.0,33.1055,33.1153,33.1055,33.1055,22972.0
2024-05-09 13:50:00,33.85,33.85,33.82,33.83,30210.0,33.1153,33.1153,33.0859,33.0957,30210.0
2024-05-09 13:55:00,33.83,33.83,33.78,33.78,25242.0,33.0957,33.0957,33.0468,33.0468,25242.0
2024-05-09 14:00:00,33.78,33.8,33.77,33.77,22276.0,33.0468,33.0663,33.037,33.037,22276.0
2024-05-09 14:05:00,33.77,33.81,33.77,33.81,22604.0,33.037,33.0761,33.037,33.0761,22604.0
2024-05-09 14:10:00,33.82,33.83,33.81,33.82,33972.0,33.0859,33.0957,33.0761,33.0859,33972.0
2024-05-09 14:15:00,33.81,33.81,33.79,33.8,37768.0,33.0761,33.0761,33.0566,33.0663,37768.0
2024-05-09 14:20:00,33.8,33.8,33.78,33.8,22192.0,33.0663,33.0663,33.0468,33.0663,22192.0
2024-05-09 14:25:00,33.8,33.85,33.79,33.84,87978.0,33.0663,33.1153,33.0566,33.1055,87978.0
2024-05-09 14:30:00,33.84,33.84,33.81,33.82,17472.0,33.1055,33.1055,33.0761,33.0859,17472.0
2024-05-09 14:35:00,33.81,33.83,33.8,33.82,23170.0,33.0761,33.0957,33.0663,33.0859,23170.0
2024-05-09 14:40:00,33.83,33.83,33.79,33.8,30806.0,33.0957,33.0957,33.0566,33.0663,30806.0
2024-05-09 14:45:00,33.8,33.81,33.77,33.77,42276.0,33.0663,33.0761,33.037,33.037,42276.0
2024-05-09 14:50:00,33.77,33.79,33.76,33.78,78960.0,33.037,33.0566,33.0272,33.0468,78960.0
2024-05-09 14:55:00,33.79,33.83,33.79,33.8,37440.0,33.0566,33.0957,33.0566,33.0663,37440.0
2024-05-09 15:00:00,33.8,33.81,33.79,33.8,22870.0,33.0663,33.0761,33.0566,33.0663,22870.0
2024-05-09 15:05:00,33.8,33.82,33.79,33.81,18252.0,33.0663,33.0859,33.0566,33.0761,18252.0
2024-05-09 15:10:00,33.81,33.83,33.81,33.83,23290.0,33.0761,33.0957,33.0761,33.0957,23290.0
2024-05-09 15:15:00,33.83,33.86,33.82,33.85,21088.0,33.0957,33.125,33.0859,33.1153,21088.0
2024-05-09 15:20:00,33.85,33.87,33.83,33.83,34526.0,33.1153,33.1348,33.0957,33.0957,34526.0
2024-05-09 15:25:00,33.83,33.84,33.82,33.84,19006.0,33.0957,33.1055,33.0859,33.1055,19006.0
2024-05-09 15:30:00,33.84,33.85,33.83,33.83,25348.0,33.1055,33.1153,33.0957,33.0957,25348.0
2024-05-09 15:35:00,33.83,33.86,33.83,33.85,20630.0,33.0957,33.125,33.0957,33.1153,20630.0
2024-05-09 15:40:00,33.85,33.85,33.83,33.84,41848.0,33.1153,33.1153,33.0957,33.1055,41848.0
2024-05-09 15:45:00,33.83,33.85,33.82,33.84,38196.0,33.0957,33.1153,33.0859,33.1055,38196.0
2024-05-09 15:50:00,33.84,33.9,33.84,33.85,111650.0,33.1055,33.1642,33.1055,33.1153,111650.0
2024-05-09 15:55:00,33.85,33.85,33.79,33.82,415240.0,33.1153,33.1153,33.0566,33.0859,415240.0
2024-05-10 09:30:00,33.85,33.95,33.79,33.93,74926.0,33.1153,33.2131,33.0566,33.1935,74926.0
2024-05-10 09:35:00,33.92,33.99,33.9,33.9,49888.0,33.1837,33.2522,33.1642,33.1642,49888.0
2024-05-10 09:40:00,33.91,33.91,33.85,33.85,47346.0,33.174,33.174,33.1153,33.1153,47346.0
2024-05-10 09:45:00,33.85,33.88,33.81,33.85,63244.0,33.1153,33.1446,33.0761,33.1153,63244.0
2024-05-10 09:50:00,33.86,33.88,33.85,33.86,32196.0,33.125,33.1446,33.1153,33.125,32196.0
2024-05-10 09:55:00,33.87,33.9,33.86,33.89,14266.0,33.1348,33.1642,33.125,33.1544,14266.0
2024-05-10 10:00:00,33.9,33.91,33.81,33.81,13200.0,33.1642,33.174,33.0761,33.0761,13200.0
2024-05-10 10:05:00,33.82,33.88,33.82,33.85,17140.0,33.0859,33.1446,33.0859,33.1153,17140.0
2024-05-10 10:10:00,33.85,33.86,33.83,33.86,19600.0,33.1153,33.125,33.0957,33.125,19600.0
2024-05-10 10:15:00,33.85,33.87,33.82,33.82,18338.0,33.1153,33.1348,33.0859,33.0859,18338.0
2024-05-10 10:20:00,33.81,33.83,33.8,33.8,21992.0,33.0761,33.0957,33.0663,33.0663,21992.0
2024-05-10 10:25:00,33.8,33.81,33.77,33.8,10134.0,33.0663,33.0761,33.037,33.0663,10134.0
2024-05-10 10:30:00,33.8,33.82,33.79,33.8,17222.0,33.0663,33.0859,33.0566,33.0663,17222.0
2024-05-10 10:35:00,33.8,33.82,33.79,33.82,29306.0,33.0663,33.0859,33.0566,33.0859,29306.0
2024-05-10 10:40:00,33.82,33.84,33.82,33.83,19214.0,33.0859,33.1055,33.0859,33.0957,19214.0
2024-05-10 10:45:00,33.83,33.83,33.8,33.82,13838.0,33.0957,33.0957,33.0663,33.0859,13838.0
2024-05-10 10:50:00,33.81,33.82,33.77,33.79,42354.0,33.0761,33.0859,33.037,33.0566,42354.0
2024-05-10 10:55:00,33.8,33.81,33.79,33.81,19024.0,33.0663,33.0761,33.0566,33.0761,19024.0
2024-05-10 11:00:00,33.81,33.83,33.79,33.82,23228.0,33.0761,33.0957,33.0566,33.0859,23228.0
2024-05-10 11:05:00,33.82,33.82,33.8,33.81,14434.0,33.0859,33.0859,33.0663,33.0761,14434.0
2024-05-10 11:10:00,33.81,33.85,33.8,33.85,17440.0,33.0761,33.1153,33.0663,33.1153,17440.0
2024-05-10 11:15:00,33.85,33.85,33.81,33.81,12154.0,33.1153,33.1153,33.0761,33.0761,12154.0
2024-05-10 11:20:00,33.81,33.82,33.8,33.8,12054.0,33.0761,33.0859,33.0663,33.0663,12054.0
2024-05-10 11:25:00,33.8,33.83,33.8,33.83,18782.0,33.0663,33.0957,33.0663,33.0957,18782.0
2024-05-10 11:30:00,33.82,33.83,33.81,33.83,12766.0,33.0859,33.0957,33.0761,33.0957,12766.0
2024-05-10 11:35:00,33.83,33.84,33.81,33.83,15614.0,33.0957,33.1055,33.0761,33.0957,15614.0
2024-05-10 11:40:00,33.83,33.83,33.8,33.8,26352.0,33.0957,33.0957,33.0663,33.0663,26352.0
2024-05-10 11:45:00,33.8,33.82,33.79,33.82,17432.0,33.0663,33.0859,33.0566,33.0859,17432.0
2024-05-10 11:50:00,33.81,33.85,33.81,33.84,19596.0,33.0761,33.1153,33.0761,33.1055,19596.0
2024-05-10 11:55:00,33.84,33.87,33.83,33.85,18248.0,33.1055,33.1348,33.0957,33.1153,18248.0
2024-05-10 12:00:00,33.85,33.87,33.85,33.85,21078.0,33.1153,33.1348,33.1153,33.1153,21078.0
2024-05-10 12:05:00,33.85,33.89,33.85,33.89,8640.0,33.1153,33.1544,33.1153,33.1544,8640.0
2024-05-10 12:10:00,33.89,33.9,33.88,33.9,10828.0,33.1544,33.1642,33.1446,33.1642,10828.0
2024-05-10 12:15:00,33.9,33.92,33.9,33.92,10814.0,33.1642,33.1837,33.1642,33.1837,10814.0
2024-05-10 12:20:00,33.91,33.92,33.9,33.91,9116.0,33.174,33.1837,33.1642,33.174,9116.0
2024-05-10 12:25:00,33.91,33.92,33.89,33.9,7138.0,33.174,33.1837,33.1544,33.1642,7138.0
2024-05-10 12:30:00,33.9,33.93,33.9,33.92,15674.0,33.1642,33.1935,33.1642,33.1837,15674.0
2024-05-10 12:35:00,33.92,33.93,33.91,33.92,6174.0,33.1837,33.1935,33.174,33.1837,6174.0
2024-05-10 12:40:00,33.92,33.94,33.92,33.93,4522.0,33.1837,33.2033,33.1837,33.1935,4522.0
2024-05-10 12:45:00,33.93,33.95,33.92,33.95,24658.0,33.1935,33.2131,33.1837,33.2131,24658.0
2024-05-10 12:50:00,33.95,33.96,33.94,33.95,12790.0,33.2131,33.2229,33.2033,33.2131,12790.0
2024-05-10 12:55:00,33.94,33.95,33.93,33.94,7436.0,33.2033,33.2131,33.1935,33.2033,7436.0
2024-05-10 13:00:00,33.94,33.94,33.91,33.92,12334.0,33.2033,33.2033,33.174,33.1837,12334.0
2024-05-10 13:05:00,33.91,33.94,33.9,33.91,10228.0,33.174,33.2033,33.1642,33.174,10228.0
2024-05-10 13:10:00,33.91,33.92,33.89,33.91,37038.0,33.174,33.1837,33.1544,33.174,37038.0
2024-05-10 13:15:00,33.91,33.92,33.91,33.92,4984.0,33.174,33.1837,33.174,33.1837,4984.0
2024-05-10 13:20:00,33.91,33.94,33.91,33.94,12502.0,33.174,33.2033,33.174,33.2033,12502.0
2024-05-10 13:25:00,33.93,33.95,33.93,33.95,8844.0,33.1935,33.2131,33.1935,33.2131,8844.0
2024-05-10 13:30:00,33.95,33.97,33.95,33.96,15080.0,33.2131,33.2327,33.2131,33.2229,15080.0
2024-05-10 13:35:00,33.96,33.96,33.93,33.95,13256.0,33.2229,33.2229,33.1935,33.2131,13256.0
2024-05-10 13:40:00,33.94,33.96,33.94,33.95,8928.0,33.2033,33.2229,33.2033,33.2131,8928.0
2024-05-10 13:45:00,33.95,33.96,33.93,33.94,52862.0,33.2131,33.2229,33.1935,33.2033,52862.0
2024-05-10 13:50:00,33.94,33.94,33.92,33.94,9014.0,33.2033,33.2033,33.1837,33.2033,9014.0
2024-05-10 13:55:00,33.93,33.94,33.93,33.93,9854.0,33.1935,33.2033,33.1935,33.1935,9854.0
2024-05-10 14:00:00,33.94,33.94,33.91,33.93,12730.0,33.2033,33.2033,33.174,33.1935,12730.0
2024-05-10 14:05:00,33.93,33.94,33.92,33.94,14084.0,33.1935,33.2033,33.1837,33.2033,14084.0
2024-05-10 14:10:00,33.94,33.95,33.92,33.92,26632.0,33.2033,33.2131,33.1837,33.1837,26632.0
2024-05-10 14:15:00,33.93,33.94,33.92,33.94,15480.0,33.1935,33.2033,33.1837,33.2033,15480.0
2024-05-10 14:20:00,33.94,33.97,33.94,33.95,18298.0,33.2033,33.2327,33.2033,33.2131,18298.0
2024-05-10 14:25:00,33.95,33.95,33.92,33.95,55400.0,33.2131,33.2131,33.1837,33.2131,55400.0
2024-05-10 14:30:00,33.94,33.98,33.93,33.97,23972.0,33.2033,33.2424,33.1935,33.2327,23972.0
2024-05-10 14:35:00,33.97,33.97,33.96,33.96,6864.0,33.2327,33.2327,33.2229,33.2229,6864.0
2024-05-10 14:40:00,33.96,33.98,33.96,33.97,6526.0,33.2229,33.2424,33.2229,33.2327,6526.0
2024-05-10 14:45:00,33.98,33.99,33.97,33.99,11474.0,33.2424,33.2522,33.2327,33.2522,11474.0
2024-05-10 14:50:00,33.99,34.01,33.99,33.99,15220.0,33.2522,33.2718,33.2522,33.2522,15220.0
2024-05-10 14:55:00,33.99,34.02,33.99,34.0,20586.0,33.2522,33.2816,33.2522,33.262,20586.0
2024-05-10 15:00:00,34.0,34.01,33.99,34.01,12870.0,33.262,33.2718,33.2522,33.2718,12870.0
2024-05-10 15:05:00,34.0,34.01,33.99,34.01,10406.0,33.262,33.2718,33.2522,33.2718,10406.0
2024-05-10 15:10:00,34.01,34.01,33.98,33.99,30694.0,33.2718,33.2718,33.2424,33.2522,30694.0
2024-05-10 15:15:00,33.99,33.99,33.97,33.99,41470.0,33.2522,33.2522,33.2327,33.2522,41470.0
2024-05-10 15:20:00,33.99,33.99,33.96,33.96,30348.0,33.2522,33.2522,33.2229,33.2229,30348.0
2024-05-10 15:25:00,33.96,33.98,33.96,33.97,46924.0,33.2229,33.2424,33.2229,33.2327,46924.0
2024-05-10 15:30:00,33.97,33.99,33.97,33.99,17876.0,33.2327,33.2522,33.2327,33.2522,17876.0
2024-05-10 15:35:00,33.99,33.99,33.97,33.99,15904.0,33.2522,33.2522,33.2327,33.2522,15904.0
2024-05-10 15:40:00,33.99,33.99,33.96,33.96,37614.0,33.2522,33.2522,33.2229,33.2229,37614.0
2024-05-10 15:45:00,33.96,33.96,33.93,33.95,47952.0,33.2229,33.2229,33.1935,33.2131,47952.0
2024-05-10 15:50:00,33.95,33.97,33.93,33.93,115710.0,33.2131,33.2327,33.1935,33.1935,115710.0
2024-05-10 15:55:00,33.93,33.98,33.92,33.93,304084.0,33.1935,33.2424,33.1837,33.1935,304084.0
2024-05-13 09:30:00,34.0,34.08,33.98,34.01,77520.0,33.262,33.3403,33.2424,33.2718,77520.0
2024-05-13 09:35:00,34.02,34.05,33.97,33.99,14992.0,33.2816,33.3109,33.2327,33.2522,14992.0
2024-05-13 09:40:00,34.01,34.06,34.0,34.05,32762.0,33.2718,33.3207,33.262,33.3109,32762.0
2024-05-13 09:45:00,34.05,34.08,34.02,34.08,33280.0,33.3109,33.3403,33.2816,33.3403,33280.0
2024-05-13 09:50:00,34.08,34.1,34.04,34.04,24794.0,33.3403,33.3598,33.3011,33.3011,24794.0
2024-05-13 09:55:00,34.05,34.07,33.95,33.95,34220.0,33.3109,33.3305,33.2131,33.2131,34220.0
2024-05-13 10:00:00,33.96,34.01,33.96,33.98,21306.0,33.2229,33.2718,33.2229,33.2424,21306.0
2024-05-13 10:05:00,33.98,34.02,33.95,33.95,73676.0,33.2424,33.2816,33.2131,33.2131,73676.0
2024-05-13 10:10:00,33.95,33.95,33.91,33.91,11774.0,33.2131,33.2131,33.174,33.174,11774.0
2024-05-13 10:15:00,33.91,33.93,33.88,33.88,48726.0,33.174,33.1935,33.1446,33.1446,48726.0
2024-05-13 10:20:00,33.88,33.9,33.84,33.87,31326.0,33.1446,33.1642,33.1055,33.1348,31326.0
2024-05-13 10:25:00,33.87,33.92,33.86,33.91,41692.0,33.1348,33.1837,33.125,33.174,41692.0
2024-05-13 10:30:00,33.9,33.91,33.87,33.88,28396.0,33.1642,33.174,33.1348,33.1446,28396.0
2024-05-13 10:35:00,33.88,33.9,33.87,33.89,10662.0,33.1446,33.1642,33.1348,33.1544,10662.0
2024-05-13 10:40:00,33.89,33.91,33.87,33.88,16570.0,33.1544,33.174,33.1348,33.1446,16570.0
2024-05-13 10:45:00,33.88,33.9,33.87,33.9,14930.0,33.1446,33.1642,33.1348,33.1642,14930.0
2024-05-13 10:50:00,33.89,33.91,33.85,33.85,24898.0,33.1544,33.174,33.1153,33.1153,24898.0
2024-05-13 10:55:00,33.85,33.87,33.84,33.87,28126.0,33.1153,33.1348,33.1055,33.1348,28126.0
2024-05-13 11:00:00,33.87,33.87,33.84,33.85,36972.0,33.1348,33.1348,33.1055,33.1153,36972.0
2024-05-13 11:05:00,33.85,33.9,33.85,33.85,47094.0,33.1153,33.1642,33.1153,33.1153,47094.0
2024-05-13 11:10:00,33.85,33.92,33.85,33.89,32664.0,33.1153,33.1837,33.1153,33.1544,32664.0
2024-05-13 11:15:00,33.88,33.91,33.87,33.88,21214.0,33.1446,33.174,33.1348,33.1446,21214.0
2024-05-13 11:20:00,33.88,33.89,33.84,33.85,7766.0,33.1446,33.1544,33.1055,33.1153,7766.0
2024-05-13 11:25:00,33.85,33.87,33.82,33.82,25078.0,33.1153,33.1348,33.0859,33.0859,25078.0
2024-05-13 11:30:00,33.82,33.82,33.77,33.78,47372.0,33.0859,33.0859,33.037,33.0468,47372.0
2024-05-13 11:35:00,33.78,33.79,33.77,33.77,31038.0,33.0468,33.0566,33.037,33.037,31038.0
2024-05-13 11:40:00,33.77,33.8,33.77,33.77,56670.0,33.037,33.0663,33.037,33.037,56670.0
2024-05-13 11:45:00,33.77,33.8,33.77,33.79,17580.0,33.037,33.0663,33.037,33.0566,17580.0
2024-05-13 11:50:00,33.79,33.82,33.77,33.82,30906.0,33.0566,33.0859,33.037,33.0859,30906.0
2024-05-13 11:55:00,33.82,33.84,33.8,33.81,27030.0,33.0859,33.1055,33.0663,33.0761,27030.0
2024-05-13 12:00:00,33.82,33.83,33.79,33.79,18916.0,33.0859,33.0957,33.0566,33.0566,18916.0
2024-05-13 12:05:00,33.8,33.8,33.77,33.77,16006.0,33.0663,33.0663,33.037,33.037,16006.0
2024-05-13 12:10:00,33.77,33.8,33.77,33.78,33812.0,33.037,33.0663,33.037,33.0468,33812.0
2024-05-13 12:15:00,33.77,33.77,33.74,33.76,41148.0,33.037,33.037,33.0076,33.0272,41148.0
2024-05-13 12:20:00,33.76,33.77,33.74,33.74,15468.0,33.0272,33.037,33.0076,33.0076,15468.0
2024-05-13 12:25:00,33.74,33.76,33.74,33.76,17314.0,33.0076,33.0272,33.0076,33.0272,17314.0
2024-05-13 12:30:00,33.76,33.76,33.73,33.73,23360.0,33.0272,33.0272,32.9979,32.9979,23360.0
2024-05-13 12:35:00,33.73,33.73,33.7,33.71,95328.0,32.9979,32.9979,32.9685,32.9783,95328.0
2024-05-13 12:40:00,33.71,33.71,33.65,33.67,74870.0,32.9783,32.9783,32.9196,32.9392,74870.0
2024-05-13 12:45:00,33.67,33.7,33.66,33.7,47222.0,32.9392,32.9685,32.9294,32.9685,47222.0
2024-05-13 12:50:00,33.7,33.7,33.66,33.66,18400.0,32.9685,32.9685,32.9294,32.9294,18400.0
2024-05-13 12:55:00,33.65,33.66,33.62,33.62,28810.0,32.9196,32.9294,32.8903,32.8903,28810.0
2024-05-13 13:00:00,33.62,33.62,33.58,33.59,25688.0,32.8903,32.8903,32.8511,32.8609,25688.0
2024-05-13 13:05:00,33.6,33.6,33.55,33.55,36806.0,32.8707,32.8707,32.8218,32.8218,36806.0
2024-05-13 13:10:00,33.54,33.58,33.54,33.58,30180.0,32.812,32.8511,32.812,32.8511,30180.0
2024-05-13 13:15:00,33.58,33.64,33.58,33.63,15340.0,32.8511,32.9098,32.8511,32.9,15340.0
2024-05-13 13:20:00,33.63,33.63,33.61,33.62,13472.0,32.9,32.9,32.8805,32.8903,13472.0
2024-05-13 13:25:00,33.62,33.64,33.62,33.63,21558.0,32.8903,32.9098,32.8903,32.9,21558.0
2024-05-13 13:30:00,33.63,33.66,33.63,33.64,14880.0,32.9,32.9294,32.9,32.9098,14880.0
2024-05-13 13:35:00,33.65,33.65,33.63,33.63,4642.0,32.9196,32.9196,32.9,32.9,4642.0
2024-05-13 13:40:00,33.64,33.65,33.63,33.65,16660.0,32.9098,32.9196,32.9,32.9196,16660.0
2024-05-13 13:45:00,33.65,33.66,33.63,33.66,13076.0,32.9196,32.9294,32.9,32.9294,13076.0
2024-05-13 13:50:00,33.66,33.7,33.66,33.69,12224.0,32.9294,32.9685,32.9294,32.9587,12224.0
2024-05-13 13:55:00,33.69,33.7,33.68,33.7,16106.0,32.9587,32.9685,32.949,32.9685,16106.0
2024-05-13 14:00:00,33.7,33.7,33.68,33.7,9726.0,32.9685,32.9685,32.949,32.9685,9726.0
2024-05-13 14:05:00,33.7,33.71,33.68,33.69,11156.0,32.9685,32.9783,32.949,32.9587,11156.0
2024-05-13 14:10:00,33.69,33.7,33.68,33.69,15790.0,32.9587,32.9685,32.949,32.9587,15790.0
2024-05-13 14:15:00,33.69,33.69,33.66,33.67,19052.0,32.9587,32.9587,32.9294,32.9392,19052.0
2024-05-13 14:20:00,33.67,33.68,33.67,33.67,14468.0,32.9392,32.949,32.9392,32.9392,14468.0
2024-05-13 14:25:00,33.67,33.69,33.67,33.69,18396.0,32.9392,32.9587,32.9392,32.9587,18396.0
2024-05-13 14:30:00,33.69,33.71,33.68,33.7,8660.0,32.9587,32.9783,32.949,32.9685,8660.0
2024-05-13 14:35:00,33.7,33.71,33.69,33.7,15948.0,32.9685,32.9783,32.9587,32.9685,15948.0
2024-05-13 14:40:00,33.7,33.71,33.69,33.71,9940.0,32.9685,32.9783,32.9587,32.9783,9940.0
2024-05-13 14:45:00,33.71,33.72,33.69,33.7,16938.0,32.9783,32.9881,32.9587,32.9685,16938.0
2024-05-13 14:50:00,33.7,33.7,33.69,33.7,11430.0,32.9685,32.9685,32.9587,32.9685,11430.0
2024-05-13 14:55:00,33.69,33.71,33.69,33.71,8728.0,32.9587,32.9783,32.9587,32.9783,8728.0
2024-05-13 15:00:00,33.71,33.74,33.71,33.73,15462.0,32.9783,33.0076,32.9783,32.9979,15462.0
2024-05-13 15:05:00,33.72,33.73,33.71,33.71,12206.0,32.9881,32.9979,32.9783,32.9783,12206.0
2024-05-13 15:10:00,33.71,33.72,33.7,33.71,23584.0,32.9783,32.9881,32.9685,32.9783,23584.0
2024-05-13 15:15:00,33.71,33.71,33.69,33.71,12258.0,32.9783,32.9783,32.9587,32.9783,12258.0
2024-05-13 15:20:00,33.7,33.71,33.67,33.67,19980.0,32.9685,32.9783,32.9392,32.9392,19980.0
2024-05-13 15:25:00,33.67,33.68,33.66,33.67,20116.0,32.9392,32.949,32.9294,32.9392,20116.0
2024-05-13 15:30:00,33.67,33.68,33.66,33.67,27170.0,32.9392,32.949,32.9294,32.9392,27170.0
2024-05-13 15:35:00,33.67,33.68,33.65,33.65,35346.0,32.9392,32.949,32.9196,32.9196,35346.0
2024-05-13 15:40:00,33.65,33.66,33.63,33.66,36298.0,32.9196,32.9294,32.9,32.9294,36298.0
2024-05-13 15:45:00,33.66,33.66,33.61,33.64,50254.0,32.9294,32.9294,32.8805,32.9098,50254.0
2024-05-13 15:50:00,33.67,33.69,33.63,33.67,111882.0,32.9392,32.9587,32.9,32.9392,111882.0
2024-05-13 15:55:00,33.67,33.69,33.66,33.68,236924.0,32.9392,32.9587,32.9294,32.949,236924.0
2024-05-14 09:30:00,33.71,33.9,33.69,33.71,57784.0,32.9783,33.1642,32.9587,32.9783,57784.0
2024-05-14 09:35:00,33.71,33.77,33.7,33.75,17200.0,32.9783,33.037,32.9685,33.0174,17200.0
2024-05-14 09:40:00,33.76,33.8,33.73,33.74,28418.0,33.0272,33.0663,32.9979,33.0076,28418.0
2024-05-14 09:45:00,33.74,33.77,33.71,33.72,28146.0,33.0076,33.037,32.9783,32.9881,28146.0
2024-05-14 09:50:00,33.73,33.76,33.72,33.74,17756.0,32.9979,33.0272,32.9881,33.0076,17756.0
2024-05-14 09:55:00,33.74,33.77,33.72,33.73,16278.0,33.0076,33.037,32.9881,32.9979,16278.0
2024-05-14 10:00:00,33.74,33.74,33.72,33.74,16340.0,33.0076,33.0076,32.9881,33.0076,16340.0
2024-05-14 10:05:00,33.74,33.77,33.71,33.75,30170.0,33.0076,33.037,32.9783,33.0174,30170.0
2024-05-14 10:10:00,33.74,33.76,33.66,33.67,29322.0,33.0076,33.0272,32.9294,32.9392,29322.0
2024-05-14 10:15:00,33.66,33.68,33.62,33.63,21828.0,32.9294,32.949,32.8903,32.9,21828.0
2024-05-14 10:20:00,33.63,33.69,33.63,33.68,26896.0,32.9,32.9587,32.9,32.949,26896.0
2024-05-14 10:25:00,33.68,33.69,33.66,33.67,19808.0,32.949,32.9587,32.9294,32.9392,19808.0
2024-05-14 10:30:00,33.67,33.68,33.63,33.64,18104.0,32.9392,32.949,32.9,32.9098,18104.0
2024-05-14 10:35:00,33.63,33.64,33.58,33.6,21412.0,32.9,32.9098,32.8511,32.8707,21412.0
2024-05-14 10:40:00,33.6,33.6,33.58,33.59,14356.0,32.8707,32.8707,32.8511,32.8609,14356.0
2024-05-14 10:45:00,33.6,33.6,33.57,33.57,34208.0,32.8707,32.8707,32.8413,32.8413,34208.0
2024-05-14 10:50:00,33.57,33.59,33.54,33.59,28888.0,32.8413,32.8609,32.812,32.8609,28888.0
2024-05-14 10:55:00,33.59,33.6,33.57,33.59,23060.0,32.8609,32.8707,32.8413,32.8609,23060.0
2024-05-14 11:00:00,33.59,33.6,33.58,33.59,29180.0,32.8609,32.8707,32.8511,32.8609,29180.0
2024-05-14 11:05:00,33.58,33.62,33.56,33.62,29506.0,32.8511,32.8903,32.8316,32.8903,29506.0
2024-05-14 11:10:00,33.62,33.63,33.6,33.6,19944.0,32.8903,32.9,32.8707,32.8707,19944.0
2024-05-14 11:15:00,33.6,33.65,33.6,33.63,21084.0,32.8707,32.9196,32.8707,32.9,21084.0
2024-05-14 11:20:00,33.63,33.63,33.59,33.6,13070.0,32.9,32.9,32.8609,32.8707,13070.0
2024-05-14 11:25:00,33.6,33.6,33.59,33.6,20726.0,32.8707,32.8707,32.8609,32.8707,20726.0
2024-05-14 11:30:00,33.59,33.6,33.57,33.58,19216.0,32.8609,32.8707,32.8413,32.8511,19216.0
2024-05-14 11:35:00,33.58,33.6,33.56,33.56,15696.0,32.8511,32.8707,32.8316,32.8316,15696.0
2024-05-14 11:40:00,33.57,33.6,33.56,33.59,31094.0,32.8413,32.8707,32.8316,32.8609,31094.0
2024-05-14 11:45:00,33.58,33.59,33.57,33.58,16042.0,32.8511,32.8609,32.8413,32.8511,16042.0
2024-05-14 11:50:00,33.58,33.6,33.58,33.59,10926.0,32.8511,32.8707,32.8511,32.8609,10926.0
2024-05-14 11:55:00,33.59,33.59,33.57,33.58,14176.0,32.8609,32.8609,32.8413,32.8511,14176.0
2024-05-14 12:00:00,33.58,33.59,33.57,33.57,14210.0,32.8511,32.8609,32.8413,32.8413,14210.0
2024-05-14 12:05:00,33.58,33.63,33.57,33.63,19698.0,32.8511,32.9,32.8413,32.9,19698.0
2024-05-14 12:10:00,33.62,33.65,33.6,33.63,16708.0,32.8903,32.9196,32.8707,32.9,16708.0
2024-05-14 12:15:00,33.63,33.64,33.61,33.64,9782.0,32.9,32.9098,32.8805,32.9098,9782.0
2024-05-14 12:20:00,33.64,33.65,33.62,33.63,18972.0,32.9098,32.9196,32.8903,32.9,18972.0
2024-05-14 12:25:00,33.63,33.64,33.63,33.64,8606.0,32.9,32.9098,32.9,32.9098,8606.0
2024-05-14 12:30:00,33.64,33.64,33.59,33.6,14316.0,32.9098,32.9098,32.8609,32.8707,14316.0
2024-05-14 12:35:00,33.6,33.6,33.59,33.6,7890.0,32.8707,32.8707,32.8609,32.8707,7890.0
2024-05-14 12:40:00,33.6,33.6,33.58,33.6,19268.0,32.8707,32.8707,32.8511,32.8707,19268.0
2024-05-14 12:45:00,33.59,33.63,33.59,33.61,22194.0,32.8609,32.9,32.8609,32.8805,22194.0
2024-05-14 12:50:00,33.61,33.63,33.6,33.6,11976.0,32.8805,32.9,32.8707,32.8707,11976.0
2024-05-14 12:55:00,33.61,33.61,33.58,33.59,20182.0,32.8805,32.8805,32.8511,32.8609,20182.0
2024-05-14 13:00:00,33.59,33.59,33.56,33.59,39674.0,32.8609,32.8609,32.8316,32.8609,39674.0
2024-05-14 13:05:00,33.59,33.59,33.53,33.56,23868.0,32.8609,32.8609,32.8022,32.8316,23868.0
2024-05-14 13:10:00,33.57,33.58,33.56,33.57,20056.0,32.8413,32.8511,32.8316,32.8413,20056.0
2024-05-14 13:15:00,33.57,33.59,33.55,33.59,18136.0,32.8413,32.8609,32.8218,32.8609,18136.0
2024-05-14 13:20:00,33.59,33.61,33.59,33.6,12164.0,32.8609,32.8805,32.8609,32.8707,12164.0
2024-05-14 13:25:00,33.6,33.61,33.59,33.6,18006.0,32.8707,32.8805,32.8609,32.8707,18006.0
2024-05-14 13:30:00,33.6,33.6,33.59,33.59,12036.0,32.8707,32.8707,32.8609,32.8609,12036.0
2024-05-14 13:35:00,33.6,33.61,33.59,33.61,14700.0,32.8707,32.8805,32.8609,32.8805,14700.0
2024-05-14 13:40:00,33.61,33.61,33.59,33.59,14246.0,32.8805,32.8805,32.8609,32.8609,14246.0
2024-05-14 13:45:00,33.6,33.6,33.58,33.59,22090.0,32.8707,32.8707,32.8511,32.8609,22090.0
2024-05-14 13:50:00,33.59,33.6,33.58,33.59,16012.0,32.8609,32.8707,32.8511,32.8609,16012.0
2024-05-14 13:55:00,33.59,33.59,33.56,33.57,19694.0,32.8609,32.8609,32.8316,32.8413,19694.0
2024-05-14 14:00:00,33.57,33.58,33.56,33.57,13290.0,32.8413,32.8511,32.8316,32.8413,13290.0
2024-05-14 14:05:00,33.57,33.6,33.57,33.6,16806.0,32.8413,32.8707,32.8413,32.8707,16806.0
2024-05-14 14:10:00,33.6,33.63,33.6,33.61,14800.0,32.8707,32.9,32.8707,32.8805,14800.0
2024-05-14 14:15:00,33.61,33.62,33.6,33.61,21060.0,32.8805,32.8903,32.8707,32.8805,21060.0
2024-05-14 14:20:00,33.61,33.63,33.61,33.62,22140.0,32.8805,32.9,32.8805,32.8903,22140.0
2024-05-14 14:25:00,33.62,33.63,33.6,33.61,12708.0,32.8903,32.9,32.8707,32.8805,12708.0
2024-05-14 14:30:00,33.61,33.64,33.6,33.63,14204.0,32.8805,32.9098,32.8707,32.9,14204.0
2024-05-14 14:35:00,33.63,33.67,33.63,33.67,13702.0,32.9,32.9392,32.9,32.9392,13702.0
2024-05-14 14:40:00,33.67,33.71,33.66,33.69,20652.0,32.9392,32.9783,32.9294,32.9587,20652.0
2024-05-14 14:45:00,33.69,33.71,33.69,33.71,25898.0,32.9587,32.9783,32.9587,32.9783,25898.0
2024-05-14 14:50:00,33.71,33.71,33.67,33.69,15726.0,32.9783,32.9783,32.9392,32.9587,15726.0
2024-05-14 14:55:00,33.69,33.71,33.69,33.7,13270.0,32.9587,32.9783,32.9587,32.9685,13270.0
2024-05-14 15:00:00,33.7,33.7,33.68,33.69,17608.0,32.9685,32.9685,32.949,32.9587,17608.0
2024-05-14 15:05:00,33.69,33.69,33.63,33.64,51426.0,32.9587,32.9587,32.9,32.9098,51426.0
2024-05-14 15:10:00,33.64,33.66,33.63,33.63,31068.0,32.9098,32.9294,32.9,32.9,31068.0
2024-05-14 15:15:00,33.63,33.66,33.63,33.65,38032.0,32.9,32.9294,32.9,32.9196,38032.0
2024-05-14 15:20:00,33.64,33.65,33.62,33.62,54150.0,32.9098,32.9196,32.8903,32.8903,54150.0
2024-05-14 15:25:00,33.62,33.62,33.6,33.62,29030.0,32.8903,32.8903,32.8707,32.8903,29030.0
2024-05-14 15:30:00,33.62,33.62,33.59,33.61,40944.0,32.8903,32.8903,32.8609,32.8805,40944.0
2024-05-14 15:35:00,33.62,33.63,33.59,33.6,34262.0,32.8903,32.9,32.8609,32.8707,34262.0
2024-05-14 15:40:00,33.6,33.63,33.57,33.63,36672.0,32.8707,32.9,32.8413,32.9,36672.0
2024-05-14 15:45:00,33.63,33.63,33.59,33.59,52214.0,32.9,32.9,32.8609,32.8609,52214.0
2024-05-14 15:50:00,33.6,33.68,33.59,33.65,116410.0,32.8707,32.949,32.8609,32.9196,116410.0
2024-05-14 15:55:00,33.65,33.69,33.61,33.61,364076.0,32.9196,32.9587,32.8805,32.8805,364076.0
2024-05-15 09:30:00,33.62,33.77,33.59,33.74,134668.0,32.8903,33.037,32.8609,33.0076,134668.0
2024-05-15 09:35:00,33.74,33.77,33.74,33.76,10558.0,33.0076,33.037,33.0076,33.0272,10558.0
2024-05-15 09:40:00,33.76,33.82,33.75,33.8,51668.0,33.0272,33.0859,33.0174,33.0663,51668.0
2024-05-15 09:45:00,33.8,33.88,33.77,33.88,31578.0,33.0663,33.1446,33.037,33.1446,31578.0
2024-05-15 09:50:00,33.88,33.88,33.82,33.84,41000.0,33.1446,33.1446,33.0859,33.1055,41000.0
2024-05-15 09:55:00,33.84,33.84,33.73,33.74,35466.0,33.1055,33.1055,32.9979,33.0076,35466.0
2024-05-15 10:00:00,33.76,33.76,33.69,33.72,46512.0,33.0272,33.0272,32.9587,32.9881,46512.0
2024-05-15 10:05:00,33.71,33.79,33.71,33.73,34942.0,32.9783,33.0566,32.9783,32.9979,34942.0
2024-05-15 10:10:00,33.73,33.74,33.61,33.61,48500.0,32.9979,33.0076,32.8805,32.8805,48500.0
2024-05-15 10:15:00,33.62,33.66,33.6,33.6,29624.0,32.8903,32.9294,32.8707,32.8707,29624.0
2024-05-15 10:20:00,33.6,33.61,33.57,33.59,45232.0,32.8707,32.8805,32.8413,32.8609,45232.0
2024-05-15 10:25:00,33.59,33.61,33.58,33.58,51180.0,32.8609,32.8805,32.8511,32.8511,51180.0
2024-05-15 10:30:00,33.58,33.6,33.55,33.57,32796.0,32.8511,32.8707,32.8218,32.8413,32796.0
2024-05-15 10:35:00,33.57,33.62,33.56,33.57,36384.0,32.8413,32.8903,32.8316,32.8413,36384.0
2024-05-15 10:40:00,33.56,33.6,33.54,33.57,35156.0,32.8316,32.8707,32.812,32.8413,35156.0
2024-05-15 10:45:00,33.57,33.57,33.51,33.53,55932.0,32.8413,32.8413,32.7826,32.8022,55932.0
2024-05-15 10:50:00,33.54,33.59,33.52,33.57,24978.0,32.812,32.8609,32.7924,32.8413,24978.0
2024-05-15 10:55:00,33.57,33.59,33.55,33.59,31768.0,32.8413,32.8609,32.8218,32.8609,31768.0
2024-05-15 11:00:00,33.6,33.63,33.58,33.63,25886.0,32.8707,32.9,32.8511,32.9,25886.0
2024-05-15 11:05:00,33.62,33.7,33.62,33.68,18166.0,32.8903,32.9685,32.8903,32.949,18166.0
2024-05-15 11:10:00,33.68,33.68,33.63,33.64,29754.0,32.949,32.949,32.9,32.9098,29754.0
2024-05-15 11:15:00,33.64,33.66,33.62,33.64,34052.0,32.9098,32.9294,32.8903,32.9098,34052.0
2024-05-15 11:20:00,33.63,33.65,33.62,33.63,13412.0,32.9,32.9196,32.8903,32.9,13412.0
2024-05-15 11:25:00,33.62,33.62,33.56,33.59,46452.0,32.8903,32.8903,32.8316,32.8609,46452.0
2024-05-15 11:30:00,33.6,33.63,33.6,33.6,44226.0,32.8707,32.9,32.8707,32.8707,44226.0
2024-05-15 11:35:00,33.6,33.6,33.58,33.58,44816.0,32.8707,32.8707,32.8511,32.8511,44816.0
2024-05-15 11:40:00,33.58,33.6,33.58,33.6,27394.0,32.8511,32.8707,32.8511,32.8707,27394.0
2024-05-15 11:45:00,33.6,33.62,33.58,33.59,42232.0,32.8707,32.8903,32.8511,32.8609,42232.0
2024-05-15 11:50:00,33.59,33.59,33.55,33.56,101950.0,32.8609,32.8609,32.8218,32.8316,101950.0
2024-05-15 11:55:00,33.56,33.56,33.53,33.55,32124.0,32.8316,32.8316,32.8022,32.8218,32124.0
2024-05-15 12:00:00,33.54,33.57,33.53,33.55,26528.0,32.812,32.8413,32.8022,32.8218,26528.0
2024-05-15 12:05:00,33.54,33.57,33.51,33.55,58702.0,32.812,32.8413,32.7826,32.8218,58702.0
2024-05-15 12:10:00,33.55,33.57,33.54,33.55,53218.0,32.8218,32.8413,32.812,32.8218,53218.0
2024-05-15 12:15:00,33.55,33.56,33.53,33.54,28086.0,32.8218,32.8316,32.8022,32.812,28086.0
2024-05-15 12:20:00,33.53,33.53,33.51,33.51,31986.0,32.8022,32.8022,32.7826,32.7826,31986.0
2024-05-15 12:25:00,33.51,33.55,33.51,33.53,18564.0,32.7826,32.8218,32.7826,32.8022,18564.0
2024-05-15 12:30:00,33.53,33.54,33.52,33.53,25974.0,32.8022,32.812,32.7924,32.8022,25974.0
2024-05-15 12:35:00,33.53,33.54,33.51,33.51,27054.0,32.8022,32.812,32.7826,32.7826,27054.0
2024-05-15 12:40:00,33.51,33.51,33.48,33.49,32886.0,32.7826,32.7826,32.7533,32.7631,32886.0
2024-05-15 12:45:00,33.49,33.49,33.47,33.48,28148.0,32.7631,32.7631,32.7435,32.7533,28148.0
2024-05-15 12:50:00,33.49,33.53,33.48,33.52,32182.0,32.7631,32.8022,32.7533,32.7924,32182.0
2024-05-15 12:55:00,33.52,33.54,33.51,33.52,33632.0,32.7924,32.812,32.7826,32.7924,33632.0
2024-05-15 13:00:00,33.52,33.55,33.52,33.54,25334.0,32.7924,32.8218,32.7924,32.812,25334.0
2024-05-15 13:05:00,33.54,33.55,33.54,33.55,36470.0,32.812,32.8218,32.812,32.8218,36470.0
2024-05-15 13:10:00,33.55,33.56,33.53,33.55,55988.0,32.8218,32.8316,32.8022,32.8218,55988.0
2024-05-15 13:15:00,33.55,33.55,33.53,33.55,39688.0,32.8218,32.8218,32.8022,32.8218,39688.0
2024-05-15 13:20:00,33.55,33.55,33.5,33.54,58316.0,32.8218,32.8218,32.7729,32.812,58316.0
2024-05-15 13:25:00,33.55,33.55,33.53,33.55,25620.0,32.8218,32.8218,32.8022,32.8218,25620.0
2024-05-15 13:30:00,33.55,33.55,33.48,33.49,43050.0,32.8218,32.8218,32.7533,32.7631,43050.0
2024-05-15 13:35:00,33.49,33.52,33.48,33.49,29384.0,32.7631,32.7924,32.7533,32.7631,29384.0
2024-05-15 13:40:00,33.48,33.49,33.44,33.48,72114.0,32.7533,32.7631,32.7142,32.7533,72114.0
2024-05-15 13:45:00,33.48,33.5,33.47,33.48,34482.0,32.7533,32.7729,32.7435,32.7533,34482.0
2024-05-15 13:50:00,33.48,33.51,33.46,33.5,60516.0,32.7533,32.7826,32.7337,32.7729,60516.0
2024-05-15 13:55:00,33.49,33.51,33.49,33.51,129740.0,32.7631,32.7826,32.7631,32.7826,129740.0
2024-05-15 14:00:00,33.51,33.52,33.48,33.52,48506.0,32.7826,32.7924,32.7533,32.7924,48506.0
2024-05-15 14:05:00,33.52,33.57,33.51,33.56,23868.0,32.7924,32.8413,32.7826,32.8316,23868.0
2024-05-15 14:10:00,33.55,33.59,33.55,33.58,21208.0,32.8218,32.8609,32.8218,32.8511,21208.0
2024-05-15 14:15:00,33.58,33.59,33.57,33.59,30252.0,32.8511,32.8609,32.8413,32.8609,30252.0
2024-05-15 14:20:00,33.59,33.6,33.58,33.58,29034.0,32.8609,32.8707,32.8511,32.8511,29034.0
2024-05-15 14:25:00,33.58,33.6,33.58,33.59,25460.0,32.8511,32.8707,32.8511,32.8609,25460.0
2024-05-15 14:30:00,33.6,33.61,33.57,33.59,35250.0,32.8707,32.8805,32.8413,32.8609,35250.0
2024-05-15 14:35:00,33.59,33.59,33.55,33.57,21678.0,32.8609,32.8609,32.8218,32.8413,21678.0
2024-05-15 14:40:00,33.57,33.57,33.53,33.55,24358.0,32.8413,32.8413,32.8022,32.8218,24358.0
2024-05-15 14:45:00,33.55,33.56,33.52,33.54,18746.0,32.8218,32.8316,32.7924,32.812,18746.0
2024-05-15 14:50:00,33.53,33.55,33.52,33.55,28746.0,32.8022,32.8218,32.7924,32.8218,28746.0
2024-05-15 14:55:00,33.54,33.54,33.51,33.53,27234.0,32.812,32.812,32.7826,32.8022,27234.0
2024-05-15 15:00:00,33.53,33.53,33.49,33.52,19304.0,32.8022,32.8022,32.7631,32.7924,19304.0
2024-05-15 15:05:00,33.52,33.52,33.5,33.52,25732.0,32.7924,32.7924,32.7729,32.7924,25732.0
2024-05-15 15:10:00,33.52,33.52,33.47,33.47,29666.0,32.7924,32.7924,32.7435,32.7435,29666.0
2024-05-15 15:15:00,33.47,33.49,33.46,33.46,32726.0,32.7435,32.7631,32.7337,32.7337,32726.0
2024-05-15 15:20:00,33.46,33.49,33.45,33.47,34696.0,32.7337,32.7631,32.7239,32.7435,34696.0
2024-05-15 15:25:00,33.47,33.47,33.45,33.46,32270.0,32.7435,32.7435,32.7239,32.7337,32270.0
2024-05-15 15:30:00,33.45,33.45,33.43,33.45,54626.0,32.7239,32.7239,32.7044,32.7239,54626.0
2024-05-15 15:35:00,33.44,33.44,33.41,33.42,50196.0,32.7142,32.7142,32.6848,32.6946,50196.0
2024-05-15 15:40:00,33.42,33.46,33.41,33.46,70030.0,32.6946,32.7337,32.6848,32.7337,70030.0
2024-05-15 15:45:00,33.46,33.46,33.4,33.42,81486.0,32.7337,32.7337,32.675,32.6946,81486.0
2024-05-15 15:50:00,33.42,33.49,33.41,33.49,190080.0,32.6946,32.7631,32.6848,32.7631,190080.0
2024-05-15 15:55:00,33.48,33.5,33.45,33.5,356254.0,32.7533,32.7729,32.7239,32.7729,356254.0
2024-05-16 09:30:00,33.47,33.51,33.32,33.33,90214.0,32.7435,32.7826,32.5968,32.6065,90214.0
2024-05-16 09:35:00,33.34,33.37,33.24,33.3,39196.0,32.6163,32.6457,32.5185,32.5772,39196.0
2024-05-16 09:40:00,33.3,33.35,33.27,33.32,41176.0,32.5772,32.6261,32.5478,32.5968,41176.0
2024-05-16 09:45:00,33.31,33.31,33.16,33.17,77094.0,32.587,32.587,32.4402,32.45,77094.0
2024-05-16 09:50:00,33.17,33.21,33.13,33.2,80390.0,32.45,32.4892,32.4109,32.4794,80390.0
2024-05-16 09:55:00,33.2,33.26,33.19,33.26,69424.0,32.4794,32.5381,32.4696,32.5381,69424.0
2024-05-16 10:00:00,33.26,33.27,33.12,33.12,141596.0,32.5381,32.5478,32.4011,32.4011,141596.0
2024-05-16 10:05:00,33.13,33.21,33.12,33.2,29096.0,32.4109,32.4892,32.4011,32.4794,29096.0
2024-05-16 10:10:00,33.2,33.29,33.2,33.29,16400.0,32.4794,32.5674,32.4794,32.5674,16400.0
2024-05-16 10:15:00,33.3,33.32,33.25,33.32,24660.0,32.5772,32.5968,32.5283,32.5968,24660.0
2024-05-16 10:20:00,33.32,33.33,33.28,33.28,25960.0,32.5968,32.6065,32.5576,32.5576,25960.0
2024-05-16 10:25:00,33.27,33.27,33.25,33.26,27392.0,32.5478,32.5478,32.5283,32.5381,27392.0
2024-05-16 10:30:00,33.27,33.27,33.24,33.26,21508.0,32.5478,32.5478,32.5185,32.5381,21508.0
2024-05-16 10:35:00,33.25,33.27,33.24,33.27,33928.0,32.5283,32.5478,32.5185,32.5478,33928.0
2024-05-16 10:40:00,33.27,33.33,33.27,33.33,28268.0,32.5478,32.6065,32.5478,32.6065,28268.0
2024-05-16 10:45:00,33.33,33.38,33.33,33.37,19738.0,32.6065,32.6555,32.6065,32.6457,19738.0
2024-05-16 10:50:00,33.37,33.37,33.33,33.35,30730.0,32.6457,32.6457,32.6065,32.6261,30730.0
2024-05-16 10:55:00,33.36,33.42,33.36,33.41,18728.0,32.6359,32.6946,32.6359,32.6848,18728.0
2024-05-16 11:00:00,33.41,33.42,33.38,33.41,19024.0,32.6848,32.6946,32.6555,32.6848,19024.0
2024-05-16 11:05:00,33.41,33.44,33.39,33.44,15158.0,32.6848,32.7142,32.6652,32.7142,15158.0
2024-05-16 11:10:00,33.44,33.44,33.37,33.38,28814.0,32.7142,32.7142,32.6457,32.6555,28814.0
2024-05-16 11:15:00,33.38,33.38,33.35,33.35,17176.0,32.6555,32.6555,32.6261,32.6261,17176.0
2024-05-16 11:20:00,33.35,33.38,33.34,33.38,22568.0,32.6261,32.6555,32.6163,32.6555,22568.0
2024-05-16 11:25:00,33.38,33.4,33.37,33.37,27002.0,32.6555,32.675,32.6457,32.6457,27002.0
2024-05-16 11:30:00,33.37,33.41,33.37,33.4,19494.0,32.6457,32.6848,32.6457,32.675,19494.0
2024-05-16 11:35:00,33.41,33.41,33.37,33.39,32332.0,32.6848,32.6848,32.6457,32.6652,32332.0
2024-05-16 11:40:00,33.38,33.4,33.34,33.36,28210.0,32.6555,32.675,32.6163,32.6359,28210.0
2024-05-16 11:45:00,33.36,33.36,33.34,33.35,16944.0,32.6359,32.6359,32.6163,32.6261,16944.0
2024-05-16 11:50:00,33.35,33.36,33.35,33.36,23040.0,32.6261,32.6359,32.6261,32.6359,23040.0
2024-05-16 11:55:00,33.36,33.36,33.35,33.35,14962.0,32.6359,32.6359,32.6261,32.6261,14962.0
2024-05-16 12:00:00,33.35,33.35,33.31,33.35,30908.0,32.6261,32.6261,32.587,32.6261,30908.0
2024-05-16 12:05:00,33.35,33.39,33.34,33.39,27274.0,32.6261,32.6652,32.6163,32.6652,27274.0
2024-05-16 12:10:00,33.39,33.42,33.38,33.39,37644.0,32.6652,32.6946,32.6555,32.6652,37644.0
2024-05-16 12:15:00,33.38,33.4,33.36,33.36,24698.0,32.6555,32.675,32.6359,32.6359,24698.0
2024-05-16 12:20:00,33.36,33.38,33.35,33.38,45036.0,32.6359,32.6555,32.6261,32.6555,45036.0
2024-05-16 12:25:00,33.38,33.39,33.36,33.37,33176.0,32.6555,32.6652,32.6359,32.6457,33176.0
2024-05-16 12:30:00,33.37,33.37,33.35,33.35,24288.0,32.6457,32.6457,32.6261,32.6261,24288.0
2024-05-16 12:35:00,33.34,33.38,33.34,33.37,40918.0,32.6163,32.6555,32.6163,32.6457,40918.0
2024-05-16 12:40:00,33.37,33.4,33.37,33.4,34144.0,32.6457,32.675,32.6457,32.675,34144.0
2024-05-16 12:45:00,33.39,33.42,33.38,33.4,23772.0,32.6652,32.6946,32.6555,32.675,23772.0
2024-05-16 12:50:00,33.4,33.45,33.4,33.45,12680.0,32.675,32.7239,32.675,32.7239,12680.0
2024-05-16 12:55:00,33.44,33.46,33.4,33.41,25864.0,32.7142,32.7337,32.675,32.6848,25864.0
2024-05-16 13:00:00,33.41,33.41,33.39,33.41,15546.0,32.6848,32.6848,32.6652,32.6848,15546.0
2024-05-16 13:05:00,33.41,33.42,33.4,33.42,22116.0,32.6848,32.6946,32.675,32.6946,22116.0
2024-05-16 13:10:00,33.42,33.42,33.41,33.42,16438.0,32.6946,32.6946,32.6848,32.6946,16438.0
2024-05-16 13:15:00,33.42,33.44,33.42,33.43,82116.0,32.6946,32.7142,32.6946,32.7044,82116.0
2024-05-16 13:20:00,33.43,33.45,33.37,33.38,40002.0,32.7044,32.7239,32.6457,32.6555,40002.0
2024-05-16 13:25:00,33.38,33.44,33.37,33.41,18636.0,32.6555,32.7142,32.6457,32.6848,18636.0
2024-05-16 13:30:00,33.42,33.42,33.39,33.39,20068.0,32.6946,32.6946,32.6652,32.6652,20068.0
2024-05-16 13:35:00,33.39,33.39,33.37,33.38,17556.0,32.6652,32.6652,32.6457,32.6555,17556.0
2024-05-16 13:40:00,33.38,33.4,33.38,33.38,25034.0,32.6555,32.675,32.6555,32.6555,25034.0
2024-05-16 13:45:00,33.38,33.41,33.36,33.41,71398.0,32.6555,32.6848,32.6359,32.6848,71398.0
2024-05-16 13:50:00,33.42,33.44,33.41,33.43,26482.0,32.6946,32.7142,32.6848,32.7044,26482.0
2024-05-16 13:55:00,33.43,33.44,33.43,33.44,19334.0,32.7044,32.7142,32.7044,32.7142,19334.0
2024-05-16 14:00:00,33.43,33.46,33.43,33.46,14648.0,32.7044,32.7337,32.7044,32.7337,14648.0
2024-05-16 14:05:00,33.46,33.46,33.42,33.44,74584.0,32.7337,32.7337,32.6946,32.7142,74584.0
2024-05-16 14:10:00,33.44,33.47,33.4,33.4,59250.0,32.7142,32.7435,32.675,32.675,59250.0
2024-05-16 14:15:00,33.4,33.45,33.4,33.44,26344.0,32.675,32.7239,32.675,32.7142,26344.0
2024-05-16 14:20:00,33.44,33.46,33.43,33.45,29050.0,32.7142,32.7337,32.7044,32.7239,29050.0
2024-05-16 14:25:00,33.45,33.45,33.41,33.44,36148.0,32.7239,32.7239,32.6848,32.7142,36148.0
2024-05-16 14:30:00,33.44,33.47,33.44,33.46,27798.0,32.7142,32.7435,32.7142,32.7337,27798.0
2024-05-16 14:35:00,33.46,33.49,33.46,33.48,27316.0,32.7337,32.7631,32.7337,32.7533,27316.0
2024-05-16 14:40:00,33.48,33.49,33.47,33.47,25764.0,32.7533,32.7631,32.7435,32.7435,25764.0
2024-05-16 14:45:00,33.47,33.49,33.46,33.49,33568.0,32.7435,32.7631,32.7337,32.7631,33568.0
2024-05-16 14:50:00,33.49,33.51,33.48,33.48,27512.0,32.7631,32.7826,32.7533,32.7533,27512.0
2024-05-16 14:55:00,33.48,33.5,33.47,33.49,22234.0,32.7533,32.7729,32.7435,32.7631,22234.0
2024-05-16 15:00:00,33.49,33.51,33.49,33.5,15882.0,32.7631,32.7826,32.7631,32.7729,15882.0
2024-05-16 15:05:00,33.51,33.51,33.48,33.49,42358.0,32.7826,32.7826,32.7533,32.7631,42358.0
2024-05-16 15:10:00,33.49,33.49,33.46,33.48,33158.0,32.7631,32.7631,32.7337,32.7533,33158.0
2024-05-16 15:15:00,33.47,33.47,33.41,33.42,39532.0,32.7435,32.7435,32.6848,32.6946,39532.0
2024-05-16 15:20:00,33.42,33.42,33.39,33.39,26570.0,32.6946,32.6946,32.6652,32.6652,26570.0
2024-05-16 15:25:00,33.39,33.41,33.38,33.4,36212.0,32.6652,32.6848,32.6555,32.675,36212.0
2024-05-16 15:30:00,33.4,33.42,33.39,33.42,33002.0,32.675,32.6946,32.6652,32.6946,33002.0
2024-05-16 15:35:00,33.42,33.44,33.37,33.4,58734.0,32.6946,32.7142,32.6457,32.675,58734.0
2024-05-16 15:40:00,33.4,33.41,33.38,33.38,60282.0,32.675,32.6848,32.6555,32.6555,60282.0
2024-05-16 15:45:00,33.38,33.44,33.38,33.41,76036.0,32.6555,32.7142,32.6555,32.6848,76036.0
2024-05-16 15:50:00,33.41,33.48,33.41,33.44,160308.0,32.6848,32.7533,32.6848,32.7142,160308.0
2024-05-16 15:55:00,33.43,33.43,33.38,33.41,376592.0,32.7044,32.7044,32.6555,32.6848,376592.0
2024-05-17 09:30:00,33.33,33.49,33.31,33.41,258854.0,32.6065,32.7631,32.587,32.6848,258854.0
2024-05-17 09:35:00,33.43,33.46,33.3,33.31,21674.0,32.7044,32.7337,32.5772,32.587,21674.0
2024-05-17 09:40:00,33.3,33.38,33.3,33.35,21870.0,32.5772,32.6555,32.5772,32.6261,21870.0
2024-05-17 09:45:00,33.34,33.37,33.32,33.36,8100.0,32.6163,32.6457,32.5968,32.6359,8100.0
2024-05-17 09:50:00,33.37,33.39,33.35,33.38,11780.0,32.6457,32.6652,32.6261,32.6555,11780.0
2024-05-17 09:55:00,33.37,33.39,33.33,33.36,8386.0,32.6457,32.6652,32.6065,32.6359,8386.0
2024-05-17 10:00:00,33.37,33.37,33.3,33.3,12900.0,32.6457,32.6457,32.5772,32.5772,12900.0
2024-05-17 10:05:00,33.3,33.31,33.26,33.26,29228.0,32.5772,32.587,32.5381,32.5381,29228.0
2024-05-17 10:10:00,33.26,33.28,33.24,33.28,16428.0,32.5381,32.5576,32.5185,32.5576,16428.0
2024-05-17 10:15:00,33.27,33.32,33.27,33.31,15440.0,32.5478,32.5968,32.5478,32.587,15440.0
2024-05-17 10:20:00,33.31,33.31,33.28,33.3,14528.0,32.587,32.587,32.5576,32.5772,14528.0
2024-05-17 10:25:00,33.3,33.32,33.27,33.28,21810.0,32.5772,32.5968,32.5478,32.5576,21810.0
2024-05-17 10:30:00,33.28,33.29,33.27,33.28,10602.0,32.5576,32.5674,32.5478,32.5576,10602.0
2024-05-17 10:35:00,33.27,33.28,33.25,33.26,11204.0,32.5478,32.5576,32.5283,32.5381,11204.0
2024-05-17 10:40:00,33.26,33.27,33.26,33.27,14258.0,32.5381,32.5478,32.5381,32.5478,14258.0
2024-05-17 10:45:00,33.27,33.29,33.27,33.27,14654.0,32.5478,32.5674,32.5478,32.5478,14654.0
2024-05-17 10:50:00,33.27,33.29,33.27,33.28,16076.0,32.5478,32.5674,32.5478,32.5576,16076.0
2024-05-17 10:55:00,33.27,33.27,33.26,33.26,11494.0,32.5478,32.5478,32.5381,32.5381,11494.0
2024-05-17 11:00:00,33.26,33.26,33.18,33.19,24274.0,32.5381,32.5381,32.4598,32.4696,24274.0
2024-05-17 11:05:00,33.19,33.22,33.19,33.21,12916.0,32.4696,32.4989,32.4696,32.4892,12916.0
2024-05-17 11:10:00,33.21,33.21,33.18,33.18,11138.0,32.4892,32.4892,32.4598,32.4598,11138.0
2024-05-17 11:15:00,33.18,33.19,33.15,33.15,17424.0,32.4598,32.4696,32.4305,32.4305,17424.0
2024-05-17 11:20:00,33.15,33.15,33.1,33.1,23344.0,32.4305,32.4305,32.3815,32.3815,23344.0
2024-05-17 11:25:00,33.1,33.1,33.08,33.1,83826.0,32.3815,32.3815,32.362,32.3815,83826.0
2024-05-17 11:30:00,33.1,33.1,33.05,33.05,77916.0,32.3815,32.3815,32.3326,32.3326,77916.0
2024-05-17 11:35:00,33.06,33.06,33.02,33.02,102746.0,32.3424,32.3424,32.3033,32.3033,102746.0
2024-05-17 11:40:00,33.01,33.07,33.0,33.05,77748.0,32.2935,32.3522,32.2837,32.3326,77748.0
2024-05-17 11:45:00,33.05,33.06,33.03,33.03,25302.0,32.3326,32.3424,32.3131,32.3131,25302.0
2024-05-17 11:50:00,33.02,33.06,33.02,33.04,24818.0,32.3033,32.3424,32.3033,32.3228,24818.0
2024-05-17 11:55:00,33.04,33.06,33.03,33.05,19444.0,32.3228,32.3424,32.3131,32.3326,19444.0
2024-05-17 12:00:00,33.05,33.07,33.04,33.06,25868.0,32.3326,32.3522,32.3228,32.3424,25868.0
2024-05-17 12:05:00,33.06,33.08,33.04,33.04,26448.0,32.3424,32.362,32.3228,32.3228,26448.0
2024-05-17 12:10:00,33.04,33.04,33.02,33.02,17870.0,32.3228,32.3228,32.3033,32.3033,17870.0
2024-05-17 12:15:00,33.02,33.02,32.98,32.99,21672.0,32.3033,32.3033,32.2641,32.2739,21672.0
2024-05-17 12:20:00,32.99,33.01,32.98,32.99,19734.0,32.2739,32.2935,32.2641,32.2739,19734.0
2024-05-17 12:25:00,32.99,33.02,32.99,33.02,19286.0,32.2739,32.3033,32.2739,32.3033,19286.0
2024-05-17 12:30:00,33.02,33.03,33.01,33.02,35498.0,32.3033,32.3131,32.2935,32.3033,35498.0
2024-05-17 12:35:00,33.04,33.04,33.0,33.02,26594.0,32.3228,32.3228,32.2837,32.3033,26594.0
2024-05-17 12:40:00,33.02,33.02,32.99,33.0,22930.0,32.3033,32.3033,32.2739,32.2837,22930.0
2024-05-17 12:45:00,32.99,33.01,32.99,32.99,11410.0,32.2739,32.2935,32.2739,32.2739,11410.0
2024-05-17 12:50:00,32.99,33.04,32.99,33.04,19276.0,32.2739,32.3228,32.2739,32.3228,19276.0
2024-05-17 12:55:00,33.05,33.05,33.04,33.04,13190.0,32.3326,32.3326,32.3228,32.3228,13190.0
2024-05-17 13:00:00,33.02,33.04,33.02,33.03,17282.0,32.3033,32.3228,32.3033,32.3131,17282.0
2024-05-17 13:05:00,33.03,33.05,33.02,33.05,25168.0,32.3131,32.3326,32.3033,32.3326,25168.0
2024-05-17 13:10:00,33.05,33.06,33.02,33.03,34106.0,32.3326,32.3424,32.3033,32.3131,34106.0
2024-05-17 13:15:00,33.04,33.05,33.0,33.01,32448.0,32.3228,32.3326,32.2837,32.2935,32448.0
2024-05-17 13:20:00,33.01,33.01,32.98,33.01,19384.0,32.2935,32.2935,32.2641,32.2935,19384.0
2024-05-17 13:25:00,33.0,33.0,32.98,33.0,32164.0,32.2837,32.2837,32.2641,32.2837,32164.0
2024-05-17 13:30:00,33.0,33.02,33.0,33.01,22046.0,32.2837,32.3033,32.2837,32.2935,22046.0
2024-05-17 13:35:00,33.01,33.02,32.99,33.02,33540.0,32.2935,32.3033,32.2739,32.3033,33540.0
2024-05-17 13:40:00,33.02,33.03,33.01,33.02,24850.0,32.3033,32.3131,32.2935,32.3033,24850.0
2024-05-17 13:45:00,33.02,33.04,33.02,33.03,21138.0,32.3033,32.3228,32.3033,32.3131,21138.0
2024-05-17 13:50:00,33.03,33.05,33.01,33.03,33930.0,32.3131,32.3326,32.2935,32.3131,33930.0
2024-05-17 13:55:00,33.02,33.04,33.02,33.02,33168.0,32.3033,32.3228,32.3033,32.3033,33168.0
2024-05-17 14:00:00,33.02,33.05,33.02,33.05,22210.0,32.3033,32.3326,32.3033,32.3326,22210.0
2024-05-17 14:05:00,33.05,33.07,33.04,33.07,34224.0,32.3326,32.3522,32.3228,32.3522,34224.0
2024-05-17 14:10:00,33.07,33.08,33.04,33.04,76026.0,32.3522,32.362,32.3228,32.3228,76026.0
2024-05-17 14:15:00,33.04,33.08,33.04,33.06,36964.0,32.3228,32.362,32.3228,32.3424,36964.0
2024-05-17 14:20:00,33.06,33.06,33.02,33.05,40232.0,32.3424,32.3424,32.3033,32.3326,40232.0
2024-05-17 14:25:00,33.05,33.09,33.05,33.07,26210.0,32.3326,32.3718,32.3326,32.3522,26210.0
2024-05-17 14:30:00,33.07,33.1,33.07,33.09,25068.0,32.3522,32.3815,32.3522,32.3718,25068.0
2024-05-17 14:35:00,33.09,33.12,33.09,33.1,30044.0,32.3718,32.4011,32.3718,32.3815,30044.0
2024-05-17 14:40:00,33.1,33.15,33.08,33.14,69598.0,32.3815,32.4305,32.362,32.4207,69598.0
2024-05-17 14:45:00,33.14,33.15,33.12,33.14,41920.0,32.4207,32.4305,32.4011,32.4207,41920.0
2024-05-17 14:50:00,33.13,33.16,33.13,33.15,36234.0,32.4109,32.4402,32.4109,32.4305,36234.0
2024-05-17 14:55:00,33.16,33.22,33.15,33.21,39472.0,32.4402,32.4989,32.4305,32.4892,39472.0
2024-05-17 15:00:00,33.21,33.21,33.19,33.21,33650.0,32.4892,32.4892,32.4696,32.4892,33650.0
2024-05-17 15:05:00,33.21,33.23,33.2,33.21,29964.0,32.4892,32.5087,32.4794,32.4892,29964.0
2024-05-17 15:10:00,33.21,33.23,33.2,33.21,37064.0,32.4892,32.5087,32.4794,32.4892,37064.0
2024-05-17 15:15:00,33.21,33.24,33.21,33.23,38114.0,32.4892,32.5185,32.4892,32.5087,38114.0
2024-05-17 15:20:00,33.24,33.24,33.21,33.21,47208.0,32.5185,32.5185,32.4892,32.4892,47208.0
2024-05-17 15:25:00,33.21,33.22,33.17,33.18,89624.0,32.4892,32.4989,32.45,32.4598,89624.0
2024-05-17 15:30:00,33.17,33.19,33.16,33.17,84480.0,32.45,32.4696,32.4402,32.45,84480.0
2024-05-17 15:35:00,33.17,33.19,33.17,33.18,116720.0,32.45,32.4696,32.45,32.4598,116720.0
2024-05-17 15:40:00,33.18,33.2,33.17,33.2,141200.0,32.4598,32.4794,32.45,32.4794,141200.0
2024-05-17 15:45:00,33.2,33.21,33.18,33.19,140026.0,32.4794,32.4892,32.4598,32.4696,140026.0
2024-05-17 15:50:00,33.19,33.24,33.18,33.2,215678.0,32.4696,32.5185,32.4598,32.4794,215678.0
2024-05-17 15:55:00,33.2,33.23,33.18,33.22,463850.0,32.4794,32.5087,32.4598,32.4989,463850.0
2024-05-20 09:30:00,33.21,33.24,33.13,33.19,77108.0,32.4892,32.5185,32.4109,32.4696,77108.0
2024-05-20 09:35:00,33.21,33.27,33.21,33.26,23402.0,32.4892,32.5478,32.4892,32.5381,23402.0
2024-05-20 09:40:00,33.26,33.3,33.23,33.26,36280.0,32.5381,32.5772,32.5087,32.5381,36280.0
2024-05-20 09:45:00,33.26,33.26,33.13,33.16,132878.0,32.5381,32.5381,32.4109,32.4402,132878.0
2024-05-20 09:50:00,33.16,33.22,33.15,33.18,92672.0,32.4402,32.4989,32.4305,32.4598,92672.0
2024-05-20 09:55:00,33.19,33.28,33.17,33.28,60016.0,32.4696,32.5576,32.45,32.5576,60016.0
2024-05-20 10:00:00,33.27,33.3,33.24,33.3,9172.0,32.5478,32.5772,32.5185,32.5772,9172.0
2024-05-20 10:05:00,33.3,33.33,33.29,33.32,16710.0,32.5772,32.6065,32.5674,32.5968,16710.0
2024-05-20 10:10:00,33.31,33.36,33.31,33.35,19714.0,32.587,32.6359,32.587,32.6261,19714.0
2024-05-20 10:15:00,33.35,33.35,33.31,33.31,14288.0,32.6261,32.6261,32.587,32.587,14288.0
2024-05-20 10:20:00,33.3,33.3,33.27,33.27,11572.0,32.5772,32.5772,32.5478,32.5478,11572.0
2024-05-20 10:25:00,33.27,33.32,33.27,33.32,28638.0,32.5478,32.5968,32.5478,32.5968,28638.0
2024-05-20 10:30:00,33.32,33.34,33.29,33.3,45540.0,32.5968,32.6163,32.5674,32.5772,45540.0
2024-05-20 10:35:00,33.27,33.27,33.22,33.23,38898.0,32.5478,32.5478,32.4989,32.5087,38898.0
2024-05-20 10:40:00,33.23,33.26,33.22,33.24,47342.0,32.5087,32.5381,32.4989,32.5185,47342.0
2024-05-20 10:45:00,33.22,33.26,33.22,33.25,19300.0,32.4989,32.5381,32.4989,32.5283,19300.0
2024-05-20 10:50:00,33.26,33.27,33.24,33.27,29090.0,32.5381,32.5478,32.5185,32.5478,29090.0
2024-05-20 10:55:00,33.27,33.32,33.27,33.31,24364.0,32.5478,32.5968,32.5478,32.587,24364.0
2024-05-20 11:00:00,33.31,33.32,33.27,33.28,14716.0,32.587,32.5968,32.5478,32.5576,14716.0
2024-05-20 11:05:00,33.28,33.3,33.26,33.27,9680.0,32.5576,32.5772,32.5381,32.5478,9680.0
2024-05-20 11:10:00,33.29,33.29,33.26,33.27,25422.0,32.5674,32.5674,32.5381,32.5478,25422.0
2024-05-20 11:15:00,33.27,33.31,33.27,33.3,61132.0,32.5478,32.587,32.5478,32.5772,61132.0
2024-05-20 11:20:00,33.3,33.32,33.29,33.31,28110.0,32.5772,32.5968,32.5674,32.587,28110.0
2024-05-20 11:25:00,33.32,33.34,33.3,33.33,59620.0,32.5968,32.6163,32.5772,32.6065,59620.0
2024-05-20 11:30:00,33.33,33.33,33.3,33.3,41882.0,32.6065,32.6065,32.5772,32.5772,41882.0
2024-05-20 11:35:00,33.31,33.31,33.28,33.3,24706.0,32.587,32.587,32.5576,32.5772,24706.0
2024-05-20 11:40:00,33.29,33.32,33.25,33.27,26852.0,32.5674,32.5968,32.5283,32.5478,26852.0
2024-05-20 11:45:00,33.27,33.27,33.24,33.24,13760.0,32.5478,32.5478,32.5185,32.5185,13760.0
2024-05-20 11:50:00,33.25,33.27,33.24,33.26,22868.0,32.5283,32.5478,32.5185,32.5381,22868.0
2024-05-20 11:55:00,33.26,33.27,33.24,33.24,14752.0,32.5381,32.5478,32.5185,32.5185,14752.0
2024-05-20 12:00:00,33.24,33.26,33.23,33.25,7886.0,32.5185,32.5381,32.5087,32.5283,7886.0
2024-05-20 12:05:00,33.26,33.27,33.25,33.27,15404.0,32.5381,32.5478,32.5283,32.5478,15404.0
2024-05-20 12:10:00,33.27,33.27,33.24,33.26,16652.0,32.5478,32.5478,32.5185,32.5381,16652.0
2024-05-20 12:15:00,33.27,33.3,33.27,33.3,17868.0,32.5478,32.5772,32.5478,32.5772,17868.0
2024-05-20 12:20:00,33.29,33.3,33.27,33.27,12658.0,32.5674,32.5772,32.5478,32.5478,12658.0
2024-05-20 12:25:00,33.27,33.28,33.27,33.27,12742.0,32.5478,32.5576,32.5478,32.5478,12742.0
2024-05-20 12:30:00,33.27,33.27,33.24,33.24,17532.0,32.5478,32.5478,32.5185,32.5185,17532.0
2024-05-20 12:35:00,33.24,33.26,33.24,33.26,8108.0,32.5185,32.5381,32.5185,32.5381,8108.0
2024-05-20 12:40:00,33.26,33.27,33.23,33.27,18160.0,32.5381,32.5478,32.5087,32.5478,18160.0
2024-05-20 12:45:00,33.27,33.28,33.27,33.27,12044.0,32.5478,32.5576,32.5478,32.5478,12044.0
2024-05-20 12:50:00,33.27,33.3,33.27,33.29,13470.0,32.5478,32.5772,32.5478,32.5674,13470.0
2024-05-20 12:55:00,33.29,33.29,33.27,33.29,12730.0,32.5674,32.5674,32.5478,32.5674,12730.0
2024-05-20 13:00:00,33.28,33.3,33.28,33.29,8890.0,32.5576,32.5772,32.5576,32.5674,8890.0
2024-05-20 13:05:00,33.29,33.32,33.29,33.32,18224.0,32.5674,32.5968,32.5674,32.5968,18224.0
2024-05-20 13:10:00,33.32,33.34,33.3,33.31,26294.0,32.5968,32.6163,32.5772,32.587,26294.0
2024-05-20 13:15:00,33.32,33.33,33.31,33.31,12352.0,32.5968,32.6065,32.587,32.587,12352.0
2024-05-20 13:20:00,33.32,33.32,33.29,33.3,11344.0,32.5968,32.5968,32.5674,32.5772,11344.0
2024-05-20 13:25:00,33.3,33.3,33.27,33.27,15034.0,32.5772,32.5772,32.5478,32.5478,15034.0
2024-05-20 13:30:00,33.27,33.29,33.27,33.28,15854.0,32.5478,32.5674,32.5478,32.5576,15854.0
2024-05-20 13:35:00,33.28,33.29,33.27,33.28,17666.0,32.5576,32.5674,32.5478,32.5576,17666.0
2024-05-20 13:40:00,33.29,33.31,33.29,33.3,12686.0,32.5674,32.587,32.5674,32.5772,12686.0
2024-05-20 13:45:00,33.3,33.3,33.26,33.27,13800.0,32.5772,32.5772,32.5381,32.5478,13800.0
2024-05-20 13:50:00,33.27,33.27,33.24,33.26,10600.0,32.5478,32.5478,32.5185,32.5381,10600.0
2024-05-20 13:55:00,33.26,33.27,33.25,33.27,10262.0,32.5381,32.5478,32.5283,32.5478,10262.0
2024-05-20 14:00:00,33.27,33.28,33.24,33.26,17448.0,32.5478,32.5576,32.5185,32.5381,17448.0
2024-05-20 14:05:00,33.26,33.26,33.23,33.26,22044.0,32.5381,32.5381,32.5087,32.5381,22044.0
2024-05-20 14:10:00,33.26,33.26,33.23,33.24,54064.0,32.5381,32.5381,32.5087,32.5185,54064.0
2024-05-20 14:15:00,33.24,33.29,33.24,33.29,11638.0,32.5185,32.5674,32.5185,32.5674,11638.0
2024-05-20 14:20:00,33.29,33.29,33.27,33.27,22564.0,32.5674,32.5674,32.5478,32.5478,22564.0
2024-05-20 14:25:00,33.27,33.33,33.27,33.33,24774.0,32.5478,32.6065,32.5478,32.6065,24774.0
2024-05-20 14:30:00,33.32,33.33,33.29,33.29,42350.0,32.5968,32.6065,32.5674,32.5674,42350.0
2024-05-20 14:35:00,33.3,33.3,33.28,33.29,18316.0,32.5772,32.5772,32.5576,32.5674,18316.0
2024-05-20 14:40:00,33.29,33.32,33.29,33.31,17122.0,32.5674,32.5968,32.5674,32.587,17122.0
2024-05-20 14:45:00,33.31,33.31,33.29,33.29,8558.0,32.587,32.587,32.5674,32.5674,8558.0
2024-05-20 14:50:00,33.29,33.29,33.26,33.27,13770.0,32.5674,32.5674,32.5381,32.5478,13770.0
2024-05-20 14:55:00,33.28,33.29,33.27,33.28,13426.0,32.5576,32.5674,32.5478,32.5576,13426.0
2024-05-20 15:00:00,33.27,33.3,33.27,33.29,41960.0,32.5478,32.5772,32.5478,32.5674,41960.0
2024-05-20 15:05:00,33.29,33.32,33.28,33.31,34170.0,32.5674,32.5968,32.5576,32.587,34170.0
2024-05-20 15:10:00,33.31,33.32,33.31,33.31,19558.0,32.587,32.5968,32.587,32.587,19558.0
2024-05-20 15:15:00,33.31,33.32,33.31,33.31,19248.0,32.587,32.5968,32.587,32.587,19248.0
2024-05-20 15:20:00,33.31,33.32,33.28,33.28,11070.0,32.587,32.5968,32.5576,32.5576,11070.0
2024-05-20 15:25:00,33.28,33.29,33.27,33.29,19148.0,32.5576,32.5674,32.5478,32.5674,19148.0
2024-05-20 15:30:00,33.29,33.29,33.24,33.24,27946.0,32.5674,32.5674,32.5185,32.5185,27946.0
2024-05-20 15:35:00,33.24,33.27,33.24,33.26,39668.0,32.5185,32.5478,32.5185,32.5381,39668.0
2024-05-20 15:40:00,33.26,33.26,33.23,33.23,25736.0,32.5381,32.5381,32.5087,32.5087,25736.0
2024-05-20 15:45:00,33.22,33.24,33.21,33.22,48736.0,32.4989,32.5185,32.4892,32.4989,48736.0
2024-05-20 15:50:00,33.22,33.28,33.2,33.27,139534.0,32.4989,32.5576,32.4794,32.5478,139534.0
2024-05-20 15:55:00,33.28,33.34,33.28,33.34,221482.0,32.5576,32.6163,32.5576,32.6163,221482.0
2024-05-21 09:30:00,33.21,33.31,33.21,33.24,115326.0,32.4892,32.587,32.4892,32.5185,115326.0
2024-05-21 09:35:00,33.26,33.26,33.15,33.15,22940.0,32.5381,32.5381,32.4305,32.4305,22940.0
2024-05-21 09:40:00,33.17,33.28,33.17,33.26,18726.0,32.45,32.5576,32.45,32.5381,18726.0
2024-05-21 09:45:00,33.26,33.33,33.26,33.28,41988.0,32.5381,32.6065,32.5381,32.5576,41988.0
2024-05-21 09:50:00,33.29,33.31,33.24,33.27,21832.0,32.5674,32.587,32.5185,32.5478,21832.0
2024-05-21 09:55:00,33.27,33.29,33.21,33.22,37718.0,32.5478,32.5674,32.4892,32.4989,37718.0
2024-05-21 10:00:00,33.22,33.28,33.22,33.27,35636.0,32.4989,32.5576,32.4989,32.5478,35636.0
2024-05-21 10:05:00,33.27,33.3,33.27,33.27,29202.0,32.5478,32.5772,32.5478,32.5478,29202.0
2024-05-21 10:10:00,33.28,33.29,33.23,33.23,23252.0,32.5576,32.5674,32.5087,32.5087,23252.0
2024-05-21 10:15:00,33.21,33.21,33.12,33.13,20660.0,32.4892,32.4892,32.4011,32.4109,20660.0
2024-05-21 10:20:00,33.13,33.18,33.13,33.15,19178.0,32.4109,32.4598,32.4109,32.4305,19178.0
2024-05-21 10:25:00,33.15,33.16,33.14,33.14,33674.0,32.4305,32.4402,32.4207,32.4207,33674.0
2024-05-21 10:30:00,33.14,33.15,33.09,33.09,23948.0,32.4207,32.4305,32.3718,32.3718,23948.0
2024-05-21 10:35:00,33.09,33.12,33.08,33.12,26490.0,32.3718,32.4011,32.362,32.4011,26490.0
2024-05-21 10:40:00,33.13,33.17,33.13,33.16,24524.0,32.4109,32.45,32.4109,32.4402,24524.0
2024-05-21 10:45:00,33.17,33.19,33.16,33.17,8528.0,32.45,32.4696,32.4402,32.45,8528.0
2024-05-21 10:50:00,33.18,33.2,33.17,33.19,16122.0,32.4598,32.4794,32.45,32.4696,16122.0
2024-05-21 10:55:00,33.18,33.19,33.15,33.15,15086.0,32.4598,32.4696,32.4305,32.4305,15086.0
2024-05-21 11:00:00,33.15,33.17,33.15,33.15,24560.0,32.4305,32.45,32.4305,32.4305,24560.0
2024-05-21 11:05:00,33.15,33.17,33.13,33.15,28324.0,32.4305,32.45,32.4109,32.4305,28324.0
2024-05-21 11:10:00,33.15,33.18,33.15,33.18,17970.0,32.4305,32.4598,32.4305,32.4598,17970.0
2024-05-21 11:15:00,33.19,33.22,33.19,33.22,14734.0,32.4696,32.4989,32.4696,32.4989,14734.0
2024-05-21 11:20:00,33.22,33.22,33.19,33.2,10430.0,32.4989,32.4989,32.4696,32.4794,10430.0
2024-05-21 11:25:00,33.2,33.2,33.16,33.17,13602.0,32.4794,32.4794,32.4402,32.45,13602.0
2024-05-21 11:30:00,33.17,33.17,33.15,33.15,20922.0,32.45,32.45,32.4305,32.4305,20922.0
2024-05-21 11:35:00,33.15,33.16,33.12,33.12,39972.0,32.4305,32.4402,32.4011,32.4011,39972.0
2024-05-21 11:40:00,33.1,33.1,33.08,33.08,19802.0,32.3815,32.3815,32.362,32.362,19802.0
2024-05-21 11:45:00,33.08,33.1,33.08,33.09,14992.0,32.362,32.3815,32.362,32.3718,14992.0
2024-05-21 11:50:00,33.08,33.1,33.08,33.1,29094.0,32.362,32.3815,32.362,32.3815,29094.0
2024-05-21 11:55:00,33.1,33.1,33.04,33.05,22772.0,32.3815,32.3815,32.3228,32.3326,22772.0
2024-05-21 12:00:00,33.05,33.06,33.03,33.04,30638.0,32.3326,32.3424,32.3131,32.3228,30638.0
2024-05-21 12:05:00,33.04,33.05,33.01,33.01,19262.0,32.3228,32.3326,32.2935,32.2935,19262.0
2024-05-21 12:10:00,33.01,33.04,33.01,33.02,17406.0,32.2935,32.3228,32.2935,32.3033,17406.0
2024-05-21 12:15:00,33.02,33.04,33.01,33.02,20776.0,32.3033,32.3228,32.2935,32.3033,20776.0
2024-05-21 12:20:00,33.02,33.04,33.01,33.03,17086.0,32.3033,32.3228,32.2935,32.3131,17086.0
2024-05-21 12:25:00,33.04,33.04,33.01,33.02,30586.0,32.3228,32.3228,32.2935,32.3033,30586.0
2024-05-21 12:30:00,33.02,33.04,33.02,33.02,23728.0,32.3033,32.3228,32.3033,32.3033,23728.0
2024-05-21 12:35:00,33.02,33.02,33.01,33.02,8846.0,32.3033,32.3033,32.2935,32.3033,8846.0
2024-05-21 12:40:00,33.01,33.02,32.99,32.99,15662.0,32.2935,32.3033,32.2739,32.2739,15662.0
2024-05-21 12:45:00,33.0,33.02,33.0,33.02,14780.0,32.2837,32.3033,32.2837,32.3033,14780.0
2024-05-21 12:50:00,33.02,33.03,33.02,33.02,9696.0,32.3033,32.3131,32.3033,32.3033,9696.0
2024-05-21 12:55:00,33.02,33.06,33.02,33.06,18090.0,32.3033,32.3424,32.3033,32.3424,18090.0
2024-05-21 13:00:00,33.06,33.07,33.06,33.07,16902.0,32.3424,32.3522,32.3424,32.3522,16902.0
2024-05-21 13:05:00,33.07,33.07,33.03,33.06,16144.0,32.3522,32.3522,32.3131,32.3424,16144.0
2024-05-21 13:10:00,33.06,33.06,33.02,33.03,9694.0,32.3424,32.3424,32.3033,32.3131,9694.0
2024-05-21 13:15:00,33.03,33.05,33.03,33.05,14582.0,32.3131,32.3326,32.3131,32.3326,14582.0
2024-05-21 13:20:00,33.04,33.05,32.99,32.99,14916.0,32.3228,32.3326,32.2739,32.2739,14916.0
2024-05-21 13:25:00,32.99,33.02,32.98,33.02,20892.0,32.2739,32.3033,32.2641,32.3033,20892.0
2024-05-21 13:30:00,33.02,33.02,32.99,32.99,20196.0,32.3033,32.3033,32.2739,32.2739,20196.0
2024-05-21 13:35:00,33.01,33.01,32.99,33.0,11998.0,32.2935,32.2935,32.2739,32.2837,11998.0
2024-05-21 13:40:00,33.01,33.02,32.99,33.01,17186.0,32.2935,32.3033,32.2739,32.2935,17186.0
2024-05-21 13:45:00,33.01,33.02,32.99,32.99,21478.0,32.2935,32.3033,32.2739,32.2739,21478.0
2024-05-21 13:50:00,32.99,33.02,32.99,33.02,16370.0,32.2739,32.3033,32.2739,32.3033,16370.0
2024-05-21 13:55:00,33.02,33.04,33.01,33.03,15048.0,32.3033,32.3228,32.2935,32.3131,15048.0
2024-05-21 14:00:00,33.03,33.03,32.99,32.99,17658.0,32.3131,32.3131,32.2739,32.2739,17658.0
2024-05-21 14:05:00,32.99,32.99,32.98,32.99,15912.0,32.2739,32.2739,32.2641,32.2739,15912.0
2024-05-21 14:10:00,32.99,33.01,32.98,32.99,14408.0,32.2739,32.2935,32.2641,32.2739,14408.0
2024-05-21 14:15:00,32.99,32.99,32.98,32.99,17316.0,32.2739,32.2739,32.2641,32.2739,17316.0
2024-05-21 14:20:00,32.99,32.99,32.98,32.99,24776.0,32.2739,32.2739,32.2641,32.2739,24776.0
2024-05-21 14:25:00,32.98,32.98,32.96,32.96,12838.0,32.2641,32.2641,32.2446,32.2446,12838.0
2024-05-21 14:30:00,32.97,32.99,32.96,32.96,16914.0,32.2544,32.2739,32.2446,32.2446,16914.0
2024-05-21 14:35:00,32.95,32.98,32.95,32.97,28214.0,32.2348,32.2641,32.2348,32.2544,28214.0
2024-05-21 14:40:00,32.97,32.98,32.96,32.96,16754.0,32.2544,32.2641,32.2446,32.2446,16754.0
2024-05-21 14:45:00,32.96,32.97,32.96,32.97,16594.0,32.2446,32.2544,32.2446,32.2544,16594.0
2024-05-21 14:50:00,32.97,33.0,32.96,33.0,41018.0,32.2544,32.2837,32.2446,32.2837,41018.0
2024-05-21 14:55:00,33.0,33.02,32.99,32.99,24832.0,32.2837,32.3033,32.2739,32.2739,24832.0
2024-05-21 15:00:00,32.99,33.04,32.99,33.03,28136.0,32.2739,32.3228,32.2739,32.3131,28136.0
2024-05-21 15:05:00,33.02,33.05,33.02,33.02,31754.0,32.3033,32.3326,32.3033,32.3033,31754.0
2024-05-21 15:10:00,33.02,33.06,33.02,33.06,22252.0,32.3033,32.3424,32.3033,32.3424,22252.0
2024-05-21 15:15:00,33.06,33.07,33.05,33.06,63898.0,32.3424,32.3522,32.3326,32.3424,63898.0
2024-05-21 15:20:00,33.05,33.06,33.02,33.02,23008.0,32.3326,32.3424,32.3033,32.3033,23008.0
2024-05-21 15:25:00,33.02,33.04,33.02,33.03,29888.0,32.3033,32.3228,32.3033,32.3131,29888.0
2024-05-21 15:30:00,33.02,33.05,33.02,33.05,28320.0,32.3033,32.3326,32.3033,32.3326,28320.0
2024-05-21 15:35:00,33.05,33.08,33.05,33.07,31876.0,32.3326,32.362,32.3326,32.3522,31876.0
2024-05-21 15:40:00,33.07,33.08,33.06,33.06,36400.0,32.3522,32.362,32.3424,32.3424,36400.0
2024-05-21 15:45:00,33.07,33.11,33.06,33.11,63176.0,32.3522,32.3913,32.3424,32.3913,63176.0
2024-05-21 15:50:00,33.1,33.17,33.09,33.16,240884.0,32.3815,32.45,32.3718,32.4402,240884.0
2024-05-21 15:55:00,33.16,33.16,33.13,33.15,337522.0,32.4402,32.4402,32.4109,32.4305,337522.0
2024-05-22 09:30:00,33.11,33.18,33.07,33.11,129262.0,32.3913,32.4598,32.3522,32.3913,129262.0
2024-05-22 09:35:00,33.13,33.21,33.11,33.2,29376.0,32.4109,32.4892,32.3913,32.4794,29376.0
2024-05-22 09:40:00,33.2,33.24,33.19,33.22,37350.0,32.4794,32.5185,32.4696,32.4989,37350.0
2024-05-22 09:45:00,33.23,33.23,33.16,33.18,30456.0,32.5087,32.5087,32.4402,32.4598,30456.0
2024-05-22 09:50:00,33.18,33.27,33.18,33.26,52480.0,32.4598,32.5478,32.4598,32.5381,52480.0
2024-05-22 09:55:00,33.27,33.31,33.26,33.29,37200.0,32.5478,32.587,32.5381,32.5674,37200.0
2024-05-22 10:00:00,33.29,33.31,33.26,33.31,44394.0,32.5674,32.587,32.5381,32.587,44394.0
2024-05-22 10:05:00,33.3,33.3,33.22,33.23,32358.0,32.5772,32.5772,32.4989,32.5087,32358.0
2024-05-22 10:10:00,33.23,33.32,33.23,33.31,35536.0,32.5087,32.5968,32.5087,32.587,35536.0
2024-05-22 10:15:00,33.3,33.35,33.3,33.35,53736.0,32.5772,32.6261,32.5772,32.6261,53736.0
2024-05-22 10:20:00,33.35,33.44,33.35,33.39,85264.0,32.6261,32.7142,32.6261,32.6652,85264.0
2024-05-22 10:25:00,33.4,33.43,33.37,33.39,45136.0,32.675,32.7044,32.6457,32.6652,45136.0
2024-05-22 10:30:00,33.38,33.39,33.29,33.3,39978.0,32.6555,32.6652,32.5674,32.5772,39978.0
2024-05-22 10:35:00,33.29,33.31,33.26,33.3,25924.0,32.5674,32.587,32.5381,32.5772,25924.0
2024-05-22 10:40:00,33.3,33.31,33.29,33.3,23988.0,32.5772,32.587,32.5674,32.5772,23988.0
2024-05-22 10:45:00,33.3,33.36,33.29,33.36,43726.0,32.5772,32.6359,32.5674,32.6359,43726.0
2024-05-22 10:50:00,33.36,33.41,33.35,33.41,44216.0,32.6359,32.6848,32.6261,32.6848,44216.0
2024-05-22 10:55:00,33.41,33.41,33.37,33.37,41944.0,32.6848,32.6848,32.6457,32.6457,41944.0
2024-05-22 11:00:00,33.38,33.38,33.34,33.35,18208.0,32.6555,32.6555,32.6163,32.6261,18208.0
2024-05-22 11:05:00,33.35,33.36,33.33,33.33,14914.0,32.6261,32.6359,32.6065,32.6065,14914.0
2024-05-22 11:10:00,33.33,33.35,33.33,33.35,24482.0,32.6065,32.6261,32.6065,32.6261,24482.0
2024-05-22 11:15:00,33.35,33.35,33.29,33.3,33782.0,32.6261,32.6261,32.5674,32.5772,33782.0
2024-05-22 11:20:00,33.29,33.31,33.27,33.31,22750.0,32.5674,32.587,32.5478,32.587,22750.0
2024-05-22 11:25:00,33.31,33.31,33.27,33.29,15166.0,32.587,32.587,32.5478,32.5674,15166.0
2024-05-22 11:30:00,33.29,33.3,33.27,33.29,19134.0,32.5674,32.5772,32.5478,32.5674,19134.0
2024-05-22 11:35:00,33.29,33.29,33.24,33.26,11904.0,32.5674,32.5674,32.5185,32.5381,11904.0
2024-05-22 11:40:00,33.26,33.27,33.25,33.27,12224.0,32.5381,32.5478,32.5283,32.5478,12224.0
2024-05-22 11:45:00,33.27,33.27,33.24,33.26,14914.0,32.5478,32.5478,32.5185,32.5381,14914.0
2024-05-22 11:50:00,33.26,33.27,33.23,33.27,27018.0,32.5381,32.5478,32.5087,32.5478,27018.0
2024-05-22 11:55:00,33.27,33.3,33.26,33.27,16610.0,32.5478,32.5772,32.5381,32.5478,16610.0
2024-05-22 12:00:00,33.27,33.29,33.26,33.28,7658.0,32.5478,32.5674,32.5381,32.5576,7658.0
2024-05-22 12:05:00,33.28,33.31,33.27,33.31,16420.0,32.5576,32.587,32.5478,32.587,16420.0
2024-05-22 12:10:00,33.3,33.31,33.29,33.3,20372.0,32.5772,32.587,32.5674,32.5772,20372.0
2024-05-22 12:15:00,33.3,33.33,33.3,33.33,13588.0,32.5772,32.6065,32.5772,32.6065,13588.0
2024-05-22 12:20:00,33.33,33.34,33.3,33.34,15148.0,32.6065,32.6163,32.5772,32.6163,15148.0
2024-05-22 12:25:00,33.33,33.37,33.32,33.36,32266.0,32.6065,32.6457,32.5968,32.6359,32266.0
2024-05-22 12:30:00,33.37,33.37,33.35,33.37,16456.0,32.6457,32.6457,32.6261,32.6457,16456.0
2024-05-22 12:35:00,33.36,33.4,33.36,33.38,31998.0,32.6359,32.675,32.6359,32.6555,31998.0
2024-05-22 12:40:00,33.38,33.41,33.37,33.41,9852.0,32.6555,32.6848,32.6457,32.6848,9852.0
2024-05-22 12:45:00,33.41,33.41,33.38,33.38,16598.0,32.6848,32.6848,32.6555,32.6555,16598.0
2024-05-22 12:50:00,33.38,33.39,33.37,33.38,17632.0,32.6555,32.6652,32.6457,32.6555,17632.0
2024-05-22 12:55:00,33.39,33.41,33.38,33.39,16884.0,32.6652,32.6848,32.6555,32.6652,16884.0
2024-05-22 13:00:00,33.4,33.4,33.38,33.38,13852.0,32.675,32.675,32.6555,32.6555,13852.0
2024-05-22 13:05:00,33.38,33.4,33.37,33.4,17358.0,32.6555,32.675,32.6457,32.675,17358.0
2024-05-22 13:10:00,33.4,33.4,33.38,33.39,10406.0,32.675,32.675,32.6555,32.6652,10406.0
2024-05-22 13:15:00,33.39,33.4,33.34,33.36,26810.0,32.6652,32.675,32.6163,32.6359,26810.0
2024-05-22 13:20:00,33.37,33.37,33.35,33.37,6986.0,32.6457,32.6457,32.6261,32.6457,6986.0
2024-05-22 13:25:00,33.36,33.36,33.33,33.34,26700.0,32.6359,32.6359,32.6065,32.6163,26700.0
2024-05-22 13:30:00,33.34,33.35,33.33,33.34,27892.0,32.6163,32.6261,32.6065,32.6163,27892.0
2024-05-22 13:35:00,33.31,33.31,33.28,33.29,25004.0,32.587,32.587,32.5576,32.5674,25004.0
2024-05-22 13:40:00,33.29,33.29,33.25,33.26,18986.0,32.5674,32.5674,32.5283,32.5381,18986.0
2024-05-22 13:45:00,33.26,33.3,33.25,33.28,23888.0,32.5381,32.5772,32.5283,32.5576,23888.0
2024-05-22 13:50:00,33.28,33.33,33.28,33.31,75346.0,32.5576,32.6065,32.5576,32.587,75346.0
2024-05-22 13:55:00,33.31,33.34,33.31,33.34,19564.0,32.587,32.6163,32.587,32.6163,19564.0
2024-05-22 14:00:00,33.33,33.34,33.27,33.31,63814.0,32.6065,32.6163,32.5478,32.587,63814.0
2024-05-22 14:05:00,33.31,33.33,33.27,33.27,25494.0,32.587,32.6065,32.5478,32.5478,25494.0
2024-05-22 14:10:00,33.27,33.32,33.27,33.28,23354.0,32.5478,32.5968,32.5478,32.5576,23354.0
2024-05-22 14:15:00,33.27,33.28,33.24,33.26,22296.0,32.5478,32.5576,32.5185,32.5381,22296.0
2024-05-22 14:20:00,33.26,33.26,33.21,33.23,15642.0,32.5381,32.5381,32.4892,32.5087,15642.0
2024-05-22 14:25:00,33.23,33.25,33.2,33.2,23106.0,32.5087,32.5283,32.4794,32.4794,23106.0
2024-05-22 14:30:00,33.2,33.24,33.2,33.21,25224.0,32.4794,32.5185,32.4794,32.4892,25224.0
2024-05-22 14:35:00,33.21,33.23,33.2,33.2,18770.0,32.4892,32.5087,32.4794,32.4794,18770.0
2024-05-22 14:40:00,33.19,33.21,33.18,33.19,15260.0,32.4696,32.4892,32.4598,32.4696,15260.0
2024-05-22 14:45:00,33.19,33.22,33.18,33.22,24826.0,32.4696,32.4989,32.4598,32.4989,24826.0
2024-05-22 14:50:00,33.21,33.22,33.17,33.17,24944.0,32.4892,32.4989,32.45,32.45,24944.0
2024-05-22 14:55:00,33.17,33.21,33.16,33.18,33400.0,32.45,32.4892,32.4402,32.4598,33400.0
2024-05-22 15:00:00,33.18,33.24,33.18,33.23,18096.0,32.4598,32.5185,32.4598,32.5087,18096.0
2024-05-22 15:05:00,33.23,33.26,33.22,33.22,24432.0,32.5087,32.5381,32.4989,32.4989,24432.0
2024-05-22 15:10:00,33.22,33.22,33.21,33.21,28032.0,32.4989,32.4989,32.4892,32.4892,28032.0
2024-05-22 15:15:00,33.21,33.22,33.16,33.17,30000.0,32.4892,32.4989,32.4402,32.45,30000.0
2024-05-22 15:20:00,33.17,33.22,33.17,33.21,34350.0,32.45,32.4989,32.45,32.4892,34350.0
2024-05-22 15:25:00,33.21,33.23,33.2,33.22,36396.0,32.4892,32.5087,32.4794,32.4989,36396.0
2024-05-22 15:30:00,33.22,33.27,33.21,33.23,70960.0,32.4989,32.5478,32.4892,32.5087,70960.0
2024-05-22 15:35:00,33.23,33.24,33.2,33.21,51202.0,32.5087,32.5185,32.4794,32.4892,51202.0
2024-05-22 15:40:00,33.21,33.23,33.19,33.2,47830.0,32.4892,32.5087,32.4696,32.4794,47830.0
2024-05-22 15:45:00,33.2,33.25,33.2,33.23,56878.0,32.4794,32.5283,32.4794,32.5087,56878.0
2024-05-22 15:50:00,33.23,33.33,33.2,33.3,213998.0,32.5087,32.6065,32.4794,32.5772,213998.0
2024-05-22 15:55:00,33.3,33.34,33.27,33.34,381348.0,32.5772,32.6163,32.5478,32.6163,381348.0
2024-05-23 09:30:00,33.4,33.45,33.01,33.04,171726.0,32.675,32.7239,32.2935,32.3228,171726.0
2024-05-23 09:35:00,33.02,33.09,33.01,33.02,20012.0,32.3033,32.3718,32.2935,32.3033,20012.0
2024-05-23 09:40:00,33.02,33.04,32.93,32.96,28716.0,32.3033,32.3228,32.2152,32.2446,28716.0
2024-05-23 09:45:00,32.95,32.98,32.88,32.91,36790.0,32.2348,32.2641,32.1663,32.1957,36790.0
2024-05-23 09:50:00,32.9,32.91,32.77,32.79,33782.0,32.1859,32.1957,32.0587,32.0783,33782.0
2024-05-23 09:55:00,32.8,32.85,32.77,32.85,24172.0,32.0881,32.137,32.0587,32.137,24172.0
2024-05-23 10:00:00,32.88,32.9,32.82,32.83,64134.0,32.1663,32.1859,32.1076,32.1174,64134.0
2024-05-23 10:05:00,32.83,32.88,32.83,32.86,67372.0,32.1174,32.1663,32.1174,32.1467,67372.0
2024-05-23 10:10:00,32.87,32.88,32.85,32.87,19932.0,32.1565,32.1663,32.137,32.1565,19932.0
2024-05-23 10:15:00,32.86,32.92,32.85,32.89,68766.0,32.1467,32.2054,32.137,32.1761,68766.0
2024-05-23 10:20:00,32.88,32.89,32.83,32.86,31322.0,32.1663,32.1761,32.1174,32.1467,31322.0
2024-05-23 10:25:00,32.83,32.85,32.82,32.84,26066.0,32.1174,32.137,32.1076,32.1272,26066.0
2024-05-23 10:30:00,32.84,32.85,32.76,32.76,111152.0,32.1272,32.137,32.0489,32.0489,111152.0
2024-05-23 10:35:00,32.77,32.93,32.77,32.92,67320.0,32.0587,32.2152,32.0587,32.2054,67320.0
2024-05-23 10:40:00,32.92,32.97,32.92,32.92,19342.0,32.2054,32.2544,32.2054,32.2054,19342.0
2024-05-23 10:45:00,32.93,32.95,32.91,32.91,14606.0,32.2152,32.2348,32.1957,32.1957,14606.0
2024-05-23 10:50:00,32.91,32.93,32.85,32.89,37840.0,32.1957,32.2152,32.137,32.1761,37840.0
2024-05-23 10:55:00,32.88,32.96,32.88,32.96,37410.0,32.1663,32.2446,32.1663,32.2446,37410.0
2024-05-23 11:00:00,32.96,32.99,32.94,32.97,36502.0,32.2446,32.2739,32.225,32.2544,36502.0
2024-05-23 11:05:00,32.97,33.01,32.95,32.99,43994.0,32.2544,32.2935,32.2348,32.2739,43994.0
2024-05-23 11:10:00,32.99,33.02,32.99,32.99,32054.0,32.2739,32.3033,32.2739,32.2739,32054.0
2024-05-23 11:15:00,32.99,33.01,32.97,32.97,28472.0,32.2739,32.2935,32.2544,32.2544,28472.0
2024-05-23 11:20:00,32.96,32.97,32.94,32.95,31260.0,32.2446,32.2544,32.225,32.2348,31260.0
2024-05-23 11:25:00,32.96,32.97,32.94,32.96,24626.0,32.2446,32.2544,32.225,32.2446,24626.0
2024-05-23 11:30:00,32.97,32.97,32.94,32.96,33120.0,32.2544,32.2544,32.225,32.2446,33120.0
2024-05-23 11:35:00,32.97,32.99,32.96,32.98,22182.0,32.2544,32.2739,32.2446,32.2641,22182.0
2024-05-23 11:40:00,32.98,32.98,32.96,32.97,18338.0,32.2641,32.2641,32.2446,32.2544,18338.0
2024-05-23 11:45:00,32.97,32.99,32.96,32.98,18842.0,32.2544,32.2739,32.2446,32.2641,18842.0
2024-05-23 11:50:00,32.98,33.01,32.98,32.99,19992.0,32.2641,32.2935,32.2641,32.2739,19992.0
2024-05-23 11:55:00,32.99,33.05,32.99,33.02,31006.0,32.2739,32.3326,32.2739,32.3033,31006.0
2024-05-23 12:00:00,33.01,33.07,33.01,33.06,25062.0,32.2935,32.3522,32.2935,32.3424,25062.0
2024-05-23 12:05:00,33.06,33.1,33.05,33.1,33518.0,32.3424,32.3815,32.3326,32.3815,33518.0
2024-05-23 12:10:00,33.1,33.1,33.08,33.1,25114.0,32.3815,32.3815,32.362,32.3815,25114.0
2024-05-23 12:15:00,33.1,33.1,33.04,33.05,27242.0,32.3815,32.3815,32.3228,32.3326,27242.0
2024-05-23 12:20:00,33.05,33.07,33.04,33.07,15206.0,32.3326,32.3522,32.3228,32.3522,15206.0
2024-05-23 12:25:00,33.07,33.08,33.06,33.07,10988.0,32.3522,32.362,32.3424,32.3522,10988.0
2024-05-23 12:30:00,33.08,33.08,33.06,33.07,17798.0,32.362,32.362,32.3424,32.3522,17798.0
2024-05-23 12:35:00,33.07,33.1,33.07,33.09,15196.0,32.3522,32.3815,32.3522,32.3718,15196.0
2024-05-23 12:40:00,33.08,33.08,33.04,33.05,15650.0,32.362,32.362,32.3228,32.3326,15650.0
2024-05-23 12:45:00,33.05,33.06,33.02,33.03,57390.0,32.3326,32.3424,32.3033,32.3131,57390.0
2024-05-23 12:50:00,33.04,33.05,32.99,33.01,25710.0,32.3228,32.3326,32.2739,32.2935,25710.0
2024-05-23 12:55:00,32.99,33.02,32.99,33.02,13954.0,32.2739,32.3033,32.2739,32.3033,13954.0
2024-05-23 13:00:00,33.02,33.02,32.99,33.01,16130.0,32.3033,32.3033,32.2739,32.2935,16130.0
2024-05-23 13:05:00,33.01,33.02,33.0,33.02,16332.0,32.2935,32.3033,32.2837,32.3033,16332.0
2024-05-23 13:10:00,33.02,33.07,33.01,33.07,17304.0,32.3033,32.3522,32.2935,32.3522,17304.0
2024-05-23 13:15:00,33.06,33.07,33.04,33.04,22344.0,32.3424,32.3522,32.3228,32.3228,22344.0
2024-05-23 13:20:00,33.04,33.05,33.02,33.04,19432.0,32.3228,32.3326,32.3033,32.3228,19432.0
2024-05-23 13:25:00,33.03,33.05,33.02,33.04,19136.0,32.3131,32.3326,32.3033,32.3228,19136.0
2024-05-23 13:30:00,33.04,33.06,33.01,33.01,33934.0,32.3228,32.3424,32.2935,32.2935,33934.0
2024-05-23 13:35:00,33.02,33.02,32.99,32.99,45072.0,32.3033,32.3033,32.2739,32.2739,45072.0
2024-05-23 13:40:00,32.99,33.02,32.97,32.97,16088.0,32.2739,32.3033,32.2544,32.2544,16088.0
2024-05-23 13:45:00,32.98,32.99,32.96,32.97,20450.0,32.2641,32.2739,32.2446,32.2544,20450.0
2024-05-23 13:50:00,32.97,32.99,32.95,32.98,27900.0,32.2544,32.2739,32.2348,32.2641,27900.0
2024-05-23 13:55:00,32.98,32.99,32.98,32.98,24562.0,32.2641,32.2739,32.2641,32.2641,24562.0
2024-05-23 14:00:00,32.98,32.99,32.93,32.94,37898.0,32.2641,32.2739,32.2152,32.225,37898.0
2024-05-23 14:05:00,32.94,32.94,32.89,32.94,24500.0,32.225,32.225,32.1761,32.225,24500.0
2024-05-23 14:10:00,32.94,32.95,32.91,32.93,17896.0,32.225,32.2348,32.1957,32.2152,17896.0
2024-05-23 14:15:00,32.92,32.94,32.88,32.88,13218.0,32.2054,32.225,32.1663,32.1663,13218.0
2024-05-23 14:20:00,32.88,32.91,32.88,32.89,17202.0,32.1663,32.1957,32.1663,32.1761,17202.0
2024-05-23 14:25:00,32.88,32.94,32.88,32.93,23190.0,32.1663,32.225,32.1663,32.2152,23190.0
2024-05-23 14:30:00,32.92,32.93,32.91,32.92,17856.0,32.2054,32.2152,32.1957,32.2054,17856.0
2024-05-23 14:35:00,32.93,32.96,32.91,32.95,14502.0,32.2152,32.2446,32.1957,32.2348,14502.0
2024-05-23 14:40:00,32.95,32.96,32.92,32.93,19470.0,32.2348,32.2446,32.2054,32.2152,19470.0
2024-05-23 14:45:00,32.92,32.93,32.9,32.9,12608.0,32.2054,32.2152,32.1859,32.1859,12608.0
2024-05-23 14:50:00,32.91,32.94,32.91,32.93,24586.0,32.1957,32.225,32.1957,32.2152,24586.0
2024-05-23 14:55:00,32.95,32.95,32.93,32.94,21996.0,32.2348,32.2348,32.2152,32.225,21996.0
2024-05-23 15:00:00,32.94,32.99,32.94,32.95,29936.0,32.225,32.2739,32.225,32.2348,29936.0
2024-05-23 15:05:00,32.94,32.95,32.86,32.88,95280.0,32.225,32.2348,32.1467,32.1663,95280.0
2024-05-23 15:10:00,32.87,32.9,32.86,32.9,32870.0,32.1565,32.1859,32.1467,32.1859,32870.0
2024-05-23 15:15:00,32.91,32.95,32.9,32.91,22190.0,32.1957,32.2348,32.1859,32.1957,22190.0
2024-05-23 15:20:00,32.92,32.95,32.92,32.94,24758.0,32.2054,32.2348,32.2054,32.225,24758.0
2024-05-23 15:25:00,32.95,32.95,32.91,32.92,21380.0,32.2348,32.2348,32.1957,32.2054,21380.0
2024-05-23 15:30:00,32.92,32.94,32.91,32.93,29254.0,32.2054,32.225,32.1957,32.2152,29254.0
2024-05-23 15:35:00,32.93,32.94,32.91,32.92,27836.0,32.2152,32.225,32.1957,32.2054,27836.0
2024-05-23 15:40:00,32.92,32.94,32.89,32.94,38010.0,32.2054,32.225,32.1761,32.225,38010.0
2024-05-23 15:45:00,32.93,32.94,32.88,32.94,46318.0,32.2152,32.225,32.1663,32.225,46318.0
2024-05-23 15:50:00,32.93,32.95,32.9,32.92,125548.0,32.2152,32.2348,32.1859,32.2054,125548.0
2024-05-23 15:55:00,32.92,32.92,32.86,32.9,282482.0,32.2054,32.2054,32.1467,32.1859,282482.0
2024-05-24 09:30:00,32.98,33.02,32.88,32.91,72958.0,32.2641,32.3033,32.1663,32.1957,72958.0
2024-05-24 09:35:00,32.91,32.95,32.87,32.92,28218.0,32.1957,32.2348,32.1565,32.2054,28218.0
2024-05-24 09:40:00,32.91,32.94,32.85,32.87,67532.0,32.1957,32.225,32.137,32.1565,67532.0
2024-05-24 09:45:00,32.85,32.9,32.77,32.79,23330.0,32.137,32.1859,32.0587,32.0783,23330.0
2024-05-24 09:50:00,32.76,32.82,32.74,32.82,26498.0,32.0489,32.1076,32.0294,32.1076,26498.0
2024-05-24 09:55:00,32.82,32.85,32.81,32.83,27398.0,32.1076,32.137,32.0978,32.1174,27398.0
2024-05-24 10:00:00,32.84,32.92,32.84,32.85,26230.0,32.1272,32.2054,32.1272,32.137,26230.0
2024-05-24 10:05:00,32.85,32.85,32.82,32.84,29488.0,32.137,32.137,32.1076,32.1272,29488.0
2024-05-24 10:10:00,32.84,32.85,32.79,32.8,37792.0,32.1272,32.137,32.0783,32.0881,37792.0
2024-05-24 10:15:00,32.8,32.86,32.8,32.84,22916.0,32.0881,32.1467,32.0881,32.1272,22916.0
2024-05-24 10:20:00,32.84,32.87,32.83,32.83,15488.0,32.1272,32.1565,32.1174,32.1174,15488.0
2024-05-24 10:25:00,32.84,32.85,32.82,32.83,20488.0,32.1272,32.137,32.1076,32.1174,20488.0
2024-05-24 10:30:00,32.82,32.88,32.82,32.85,22468.0,32.1076,32.1663,32.1076,32.137,22468.0
2024-05-24 10:35:00,32.86,32.87,32.85,32.85,15080.0,32.1467,32.1565,32.137,32.137,15080.0
2024-05-24 10:40:00,32.85,32.86,32.81,32.81,32770.0,32.137,32.1467,32.0978,32.0978,32770.0
2024-05-24 10:45:00,32.8,32.85,32.79,32.85,23024.0,32.0881,32.137,32.0783,32.137,23024.0
2024-05-24 10:50:00,32.86,32.88,32.85,32.87,22298.0,32.1467,32.1663,32.137,32.1565,22298.0
2024-05-24 10:55:00,32.86,32.88,32.85,32.88,19956.0,32.1467,32.1663,32.137,32.1663,19956.0
2024-05-24 11:00:00,32.88,32.94,32.88,32.93,17640.0,32.1663,32.225,32.1663,32.2152,17640.0
2024-05-24 11:05:00,32.94,32.94,32.92,32.94,11008.0,32.225,32.225,32.2054,32.225,11008.0
2024-05-24 11:10:00,32.94,32.98,32.93,32.98,15658.0,32.225,32.2641,32.2152,32.2641,15658.0
2024-05-24 11:15:00,32.98,32.99,32.95,32.97,29468.0,32.2641,32.2739,32.2348,32.2544,29468.0
2024-05-24 11:20:00,32.98,33.0,32.97,32.99,12970.0,32.2641,32.2837,32.2544,32.2739,12970.0
2024-05-24 11:25:00,32.99,32.99,32.96,32.97,16802.0,32.2739,32.2739,32.2446,32.2544,16802.0
2024-05-24 11:30:00,32.98,33.01,32.98,33.0,11630.0,32.2641,32.2935,32.2641,32.2837,11630.0
2024-05-24 11:35:00,33.01,33.01,32.94,32.96,32994.0,32.2935,32.2935,32.225,32.2446,32994.0
2024-05-24 11:40:00,32.96,33.02,32.96,33.0,21280.0,32.2446,32.3033,32.2446,32.2837,21280.0
2024-05-24 11:45:00,33.01,33.02,32.99,33.02,31246.0,32.2935,32.3033,32.2739,32.3033,31246.0
2024-05-24 11:50:00,33.02,33.05,33.01,33.05,76714.0,32.3033,32.3326,32.2935,32.3326,76714.0
2024-05-24 11:55:00,33.04,33.06,33.02,33.04,83510.0,32.3228,32.3424,32.3033,32.3228,83510.0
2024-05-24 12:00:00,33.05,33.08,33.04,33.08,53882.0,32.3326,32.362,32.3228,32.362,53882.0
2024-05-24 12:05:00,33.09,33.1,33.06,33.08,26338.0,32.3718,32.3815,32.3424,32.362,26338.0
2024-05-24 12:10:00,33.09,33.09,33.06,33.08,15092.0,32.3718,32.3718,32.3424,32.362,15092.0
2024-05-24 12:15:00,33.08,33.08,33.04,33.05,38762.0,32.362,32.362,32.3228,32.3326,38762.0
2024-05-24 12:20:00,33.05,33.06,33.04,33.05,50228.0,32.3326,32.3424,32.3228,32.3326,50228.0
2024-05-24 12:25:00,33.04,33.07,33.04,33.06,65250.0,32.3228,32.3522,32.3228,32.3424,65250.0
2024-05-24 12:30:00,33.07,33.09,33.05,33.09,65908.0,32.3522,32.3718,32.3326,32.3718,65908.0
2024-05-24 12:35:00,33.08,33.09,33.07,33.07,58132.0,32.362,32.3718,32.3522,32.3522,58132.0
2024-05-24 12:40:00,33.06,33.09,33.06,33.08,23686.0,32.3424,32.3718,32.3424,32.362,23686.0
2024-05-24 12:45:00,33.08,33.08,33.07,33.08,7128.0,32.362,32.362,32.3522,32.362,7128.0
2024-05-24 12:50:00,33.07,33.09,33.06,33.08,14758.0,32.3522,32.3718,32.3424,32.362,14758.0
2024-05-24 12:55:00,33.08,33.08,33.05,33.06,41846.0,32.362,32.362,32.3326,32.3424,41846.0
2024-05-24 13:00:00,33.06,33.07,33.05,33.06,29656.0,32.3424,32.3522,32.3326,32.3424,29656.0
2024-05-24 13:05:00,33.05,33.06,33.03,33.03,10104.0,32.3326,32.3424,32.3131,32.3131,10104.0
2024-05-24 13:10:00,33.03,33.07,33.02,33.07,33506.0,32.3131,32.3522,32.3033,32.3522,33506.0
2024-05-24 13:15:00,33.06,33.07,33.04,33.07,54112.0,32.3424,32.3522,32.3228,32.3522,54112.0
2024-05-24 13:20:00,33.07,33.1,33.07,33.1,85602.0,32.3522,32.3815,32.3522,32.3815,85602.0
2024-05-24 13:25:00,33.1,33.13,33.1,33.12,78144.0,32.3815,32.4109,32.3815,32.4011,78144.0
2024-05-24 13:30:00,33.12,33.13,33.1,33.1,152686.0,32.4011,32.4109,32.3815,32.3815,152686.0
2024-05-24 13:35:00,33.1,33.13,33.1,33.13,88734.0,32.3815,32.4109,32.3815,32.4109,88734.0
2024-05-24 13:40:00,33.13,33.13,33.07,33.07,97352.0,32.4109,32.4109,32.3522,32.3522,97352.0
2024-05-24 13:45:00,33.07,33.09,33.05,33.09,18064.0,32.3522,32.3718,32.3326,32.3718,18064.0
2024-05-24 13:50:00,33.09,33.13,33.08,33.09,22284.0,32.3718,32.4109,32.362,32.3718,22284.0
2024-05-24 13:55:00,33.09,33.09,33.07,33.08,10906.0,32.3718,32.3718,32.3522,32.362,10906.0
2024-05-24 14:00:00,33.07,33.13,33.06,33.13,35746.0,32.3522,32.4109,32.3424,32.4109,35746.0
2024-05-24 14:05:00,33.13,33.13,33.1,33.11,37352.0,32.4109,32.4109,32.3815,32.3913,37352.0
2024-05-24 14:10:00,33.11,33.11,33.07,33.08,67972.0,32.3913,32.3913,32.3522,32.362,67972.0
2024-05-24 14:15:00,33.08,33.09,33.06,33.06,26490.0,32.362,32.3718,32.3424,32.3424,26490.0
2024-05-24 14:20:00,33.06,33.08,33.04,33.05,41540.0,32.3424,32.362,32.3228,32.3326,41540.0
2024-05-24 14:25:00,33.05,33.07,33.05,33.06,22634.0,32.3326,32.3522,32.3326,32.3424,22634.0
2024-05-24 14:30:00,33.06,33.07,33.03,33.05,37688.0,32.3424,32.3522,32.3131,32.3326,37688.0
2024-05-24 14:35:00,33.05,33.06,33.03,33.04,22674.0,32.3326,32.3424,32.3131,32.3228,22674.0
2024-05-24 14:40:00,33.05,33.06,33.04,33.06,20936.0,32.3326,32.3424,32.3228,32.3424,20936.0
2024-05-24 14:45:00,33.06,33.07,33.06,33.07,17572.0,32.3424,32.3522,32.3424,32.3522,17572.0
2024-05-24 14:50:00,33.07,33.07,33.05,33.07,69520.0,32.3522,32.3522,32.3326,32.3522,69520.0
2024-05-24 14:55:00,33.07,33.07,33.04,33.05,38986.0,32.3522,32.3522,32.3228,32.3326,38986.0
2024-05-24 15:00:00,33.05,33.06,33.02,33.02,121804.0,32.3326,32.3424,32.3033,32.3033,121804.0
2024-05-24 15:05:00,33.02,33.04,33.02,33.03,21956.0,32.3033,32.3228,32.3033,32.3131,21956.0
2024-05-24 15:10:00,33.03,33.04,33.01,33.01,28754.0,32.3131,32.3228,32.2935,32.2935,28754.0
2024-05-24 15:15:00,33.01,33.02,32.99,33.02,37268.0,32.2935,32.3033,32.2739,32.3033,37268.0
2024-05-24 15:20:00,33.02,33.03,33.01,33.03,41632.0,32.3033,32.3131,32.2935,32.3131,41632.0
2024-05-24 15:25:00,33.04,33.06,33.03,33.06,32382.0,32.3228,32.3424,32.3131,32.3424,32382.0
2024-05-24 15:30:00,33.05,33.08,33.01,33.02,79788.0,32.3326,32.362,32.2935,32.3033,79788.0
2024-05-24 15:35:00,33.02,33.07,33.01,33.07,47164.0,32.3033,32.3522,32.2935,32.3522,47164.0
2024-05-24 15:40:00,33.07,33.07,33.02,33.04,43322.0,32.3522,32.3522,32.3033,32.3228,43322.0
2024-05-24 15:45:00,33.04,33.04,32.99,32.99,62494.0,32.3228,32.3228,32.2739,32.2739,62494.0
2024-05-24 15:50:00,32.99,33.01,32.96,33.01,170722.0,32.2739,32.2935,32.2446,32.2935,170722.0
2024-05-24 15:55:00,33.01,33.03,32.96,33.02,285512.0,32.2935,32.3131,32.2446,32.3033,285512.0
2024-05-28 09:30:00,32.88,32.93,32.79,32.88,114032.0,32.1663,32.2152,32.0783,32.1663,114032.0
2024-05-28 09:35:00,32.88,32.91,32.84,32.9,25536.0,32.1663,32.1957,32.1272,32.1859,25536.0
2024-05-28 09:40:00,32.9,32.93,32.89,32.9,22026.0,32.1859,32.2152,32.1761,32.1859,22026.0
2024-05-28 09:45:00,32.89,32.96,32.84,32.85,42218.0,32.1761,32.2446,32.1272,32.137,42218.0
2024-05-28 09:50:00,32.85,32.86,32.75,32.76,41336.0,32.137,32.1467,32.0391,32.0489,41336.0
2024-05-28 09:55:00,32.76,32.77,32.7,32.76,23142.0,32.0489,32.0587,31.9902,32.0489,23142.0
2024-05-28 10:00:00,32.74,32.82,32.74,32.82,22814.0,32.0294,32.1076,32.0294,32.1076,22814.0
2024-05-28 10:05:00,32.82,32.82,32.77,32.81,28548.0,32.1076,32.1076,32.0587,32.0978,28548.0
2024-05-28 10:10:00,32.81,32.81,32.77,32.79,26790.0,32.0978,32.0978,32.0587,32.0783,26790.0
2024-05-28 10:15:00,32.77,32.82,32.77,32.8,30836.0,32.0587,32.1076,32.0587,32.0881,30836.0
2024-05-28 10:20:00,32.81,32.81,32.68,32.69,61840.0,32.0978,32.0978,31.9707,31.9804,61840.0
2024-05-28 10:25:00,32.68,32.74,32.67,32.74,24606.0,31.9707,32.0294,31.9609,32.0294,24606.0
2024-05-28 10:30:00,32.76,32.77,32.73,32.74,33088.0,32.0489,32.0587,32.0196,32.0294,33088.0
2024-05-28 10:35:00,32.74,32.75,32.72,32.74,19512.0,32.0294,32.0391,32.0098,32.0294,19512.0
2024-05-28 10:40:00,32.73,32.76,32.71,32.76,24774.0,32.0196,32.0489,32.0,32.0489,24774.0
2024-05-28 10:45:00,32.76,32.76,32.72,32.72,19104.0,32.0489,32.0489,32.0098,32.0098,19104.0
2024-05-28 10:50:00,32.72,32.73,32.66,32.66,25258.0,32.0098,32.0196,31.9511,31.9511,25258.0
2024-05-28 10:55:00,32.66,32.66,32.62,32.63,51182.0,31.9511,31.9511,31.912,31.9217,51182.0
2024-05-28 11:00:00,32.63,32.66,32.6,32.6,33814.0,31.9217,31.9511,31.8924,31.8924,33814.0
2024-05-28 11:05:00,32.6,32.67,32.6,32.67,19114.0,31.8924,31.9609,31.8924,31.9609,19114.0
2024-05-28 11:10:00,32.68,32.68,32.65,32.67,14646.0,31.9707,31.9707,31.9413,31.9609,14646.0
2024-05-28 11:15:00,32.66,32.66,32.62,32.63,13438.0,31.9511,31.9511,31.912,31.9217,13438.0
2024-05-28 11:20:00,32.63,32.63,32.6,32.63,17852.0,31.9217,31.9217,31.8924,31.9217,17852.0
2024-05-28 11:25:00,32.63,32.63,32.6,32.6,10728.0,31.9217,31.9217,31.8924,31.8924,10728.0
2024-05-28 11:30:00,32.6,32.6,32.52,32.52,46030.0,31.8924,31.8924,31.8141,31.8141,46030.0
2024-05-28 11:35:00,32.52,32.54,32.51,32.54,48876.0,31.8141,31.8337,31.8043,31.8337,48876.0
2024-05-28 11:40:00,32.54,32.55,32.52,32.53,25646.0,31.8337,31.8435,31.8141,31.8239,25646.0
2024-05-28 11:45:00,32.53,32.54,32.49,32.52,125704.0,31.8239,31.8337,31.7848,31.8141,125704.0
2024-05-28 11:50:00,32.52,32.54,32.5,32.52,45862.0,31.8141,31.8337,31.7946,31.8141,45862.0
2024-05-28 11:55:00,32.52,32.52,32.51,32.52,19150.0,31.8141,31.8141,31.8043,31.8141,19150.0
2024-05-28 12:00:00,32.52,32.52,32.5,32.51,29730.0,31.8141,31.8141,31.7946,31.8043,29730.0
2024-05-28 12:05:00,32.51,32.51,32.48,32.5,19484.0,31.8043,31.8043,31.775,31.7946,19484.0
2024-05-28 12:10:00,32.51,32.55,32.49,32.54,121042.0,31.8043,31.8435,31.7848,31.8337,121042.0
2024-05-28 12:15:00,32.54,32.58,32.54,32.57,20358.0,31.8337,31.8728,31.8337,31.863,20358.0
2024-05-28 12:20:00,32.57,32.6,32.57,32.6,15448.0,31.863,31.8924,31.863,31.8924,15448.0
2024-05-28 12:25:00,32.6,32.62,32.6,32.61,20456.0,31.8924,31.912,31.8924,31.9022,20456.0
2024-05-28 12:30:00,32.61,32.63,32.59,32.6,46782.0,31.9022,31.9217,31.8826,31.8924,46782.0
2024-05-28 12:35:00,32.6,32.62,32.6,32.61,16598.0,31.8924,31.912,31.8924,31.9022,16598.0
2024-05-28 12:40:00,32.61,32.61,32.58,32.59,16096.0,31.9022,31.9022,31.8728,31.8826,16096.0
2024-05-28 12:45:00,32.58,32.59,32.58,32.59,10890.0,31.8728,31.8826,31.8728,31.8826,10890.0
2024-05-28 12:50:00,32.59,32.59,32.54,32.54,13748.0,31.8826,31.8826,31.8337,31.8337,13748.0
2024-05-28 12:55:00,32.54,32.54,32.52,32.53,12060.0,31.8337,31.8337,31.8141,31.8239,12060.0
2024-05-28 13:00:00,32.53,32.55,32.51,32.52,23654.0,31.8239,31.8435,31.8043,31.8141,23654.0
2024-05-28 13:05:00,32.52,32.54,32.52,32.52,23156.0,31.8141,31.8337,31.8141,31.8141,23156.0
2024-05-28 13:10:00,32.52,32.57,32.52,32.57,21864.0,31.8141,31.863,31.8141,31.863,21864.0
2024-05-28 13:15:00,32.57,32.58,32.55,32.56,12954.0,31.863,31.8728,31.8435,31.8533,12954.0
2024-05-28 13:20:00,32.55,32.55,32.52,32.54,17164.0,31.8435,31.8435,31.8141,31.8337,17164.0
2024-05-28 13:25:00,32.54,32.55,32.52,32.55,28498.0,31.8337,31.8435,31.8141,31.8435,28498.0
2024-05-28 13:30:00,32.55,32.57,32.52,32.54,25620.0,31.8435,31.863,31.8141,31.8337,25620.0
2024-05-28 13:35:00,32.54,32.54,32.51,32.51,14184.0,31.8337,31.8337,31.8043,31.8043,14184.0
2024-05-28 13:40:00,32.5,32.5,32.47,32.47,13738.0,31.7946,31.7946,31.7652,31.7652,13738.0
2024-05-28 13:45:00,32.47,32.48,32.46,32.48,16698.0,31.7652,31.775,31.7554,31.775,16698.0
2024-05-28 13:50:00,32.47,32.47,32.45,32.45,28620.0,31.7652,31.7652,31.7456,31.7456,28620.0
2024-05-28 13:55:00,32.45,32.45,32.42,32.44,18262.0,31.7456,31.7456,31.7163,31.7359,18262.0
2024-05-28 14:00:00,32.44,32.47,32.44,32.46,21436.0,31.7359,31.7652,31.7359,31.7554,21436.0
2024-05-28 14:05:00,32.46,32.46,32.45,32.45,16862.0,31.7554,31.7554,31.7456,31.7456,16862.0
2024-05-28 14:10:00,32.46,32.47,32.45,32.46,16620.0,31.7554,31.7652,31.7456,31.7554,16620.0
2024-05-28 14:15:00,32.46,32.47,32.42,32.43,16382.0,31.7554,31.7652,31.7163,31.7261,16382.0
2024-05-28 14:20:00,32.43,32.43,32.38,32.4,31144.0,31.7261,31.7261,31.6772,31.6967,31144.0
2024-05-28 14:25:00,32.41,32.41,32.38,32.39,13948.0,31.7065,31.7065,31.6772,31.687,13948.0
2024-05-28 14:30:00,32.39,32.39,32.35,32.35,22942.0,31.687,31.687,31.6478,31.6478,22942.0
2024-05-28 14:35:00,32.35,32.37,32.34,32.35,27334.0,31.6478,31.6674,31.638,31.6478,27334.0
2024-05-28 14:40:00,32.35,32.38,32.35,32.37,12256.0,31.6478,31.6772,31.6478,31.6674,12256.0
2024-05-28 14:45:00,32.38,32.38,32.36,32.36,29248.0,31.6772,31.6772,31.6576,31.6576,29248.0
2024-05-28 14:50:00,32.35,32.37,32.34,32.37,37132.0,31.6478,31.6674,31.638,31.6674,37132.0
2024-05-28 14:55:00,32.37,32.4,32.37,32.4,14814.0,31.6674,31.6967,31.6674,31.6967,14814.0
2024-05-28 15:00:00,32.4,32.4,32.37,32.37,21156.0,31.6967,31.6967,31.6674,31.6674,21156.0
2024-05-28 15:05:00,32.37,32.38,32.36,32.38,24152.0,31.6674,31.6772,31.6576,31.6772,24152.0
2024-05-28 15:10:00,32.38,32.38,32.34,32.34,22572.0,31.6772,31.6772,31.638,31.638,22572.0
2024-05-28 15:15:00,32.34,32.35,32.31,32.35,50806.0,31.638,31.6478,31.6087,31.6478,50806.0
2024-05-28 15:20:00,32.35,32.39,32.35,32.38,28740.0,31.6478,31.687,31.6478,31.6772,28740.0
2024-05-28 15:25:00,32.38,32.41,32.36,32.37,29622.0,31.6772,31.7065,31.6576,31.6674,29622.0
2024-05-28 15:30:00,32.37,32.38,32.37,32.38,31162.0,31.6674,31.6772,31.6674,31.6772,31162.0
2024-05-28 15:35:00,32.38,32.4,32.36,32.37,40726.0,31.6772,31.6967,31.6576,31.6674,40726.0
2024-05-28 15:40:00,32.37,32.38,32.35,32.38,43492.0,31.6674,31.6772,31.6478,31.6772,43492.0
2024-05-28 15:45:00,32.38,32.39,32.35,32.35,64372.0,31.6772,31.687,31.6478,31.6478,64372.0
2024-05-28 15:50:00,32.35,32.38,32.34,32.37,161772.0,31.6478,31.6772,31.638,31.6674,161772.0
2024-05-28 15:55:00,32.37,32.38,32.35,32.38,308780.0,31.6674,31.6772,31.6478,31.6772,308780.0
2024-05-29 09:30:00,32.12,32.12,31.93,31.98,200528.0,31.4228,31.4228,31.2369,31.2858,200528.0
2024-05-29 09:35:00,32.0,32.09,31.98,32.05,21214.0,31.3054,31.3935,31.2858,31.3543,21214.0
2024-05-29 09:40:00,32.07,32.09,32.02,32.07,16976.0,31.3739,31.3935,31.325,31.3739,16976.0
2024-05-29 09:45:00,32.07,32.07,31.96,31.98,44944.0,31.3739,31.3739,31.2663,31.2858,44944.0
2024-05-29 09:50:00,31.98,32.04,31.96,31.96,28764.0,31.2858,31.3445,31.2663,31.2663,28764.0
2024-05-29 09:55:00,31.95,32.04,31.95,32.04,30012.0,31.2565,31.3445,31.2565,31.3445,30012.0
2024-05-29 10:00:00,32.04,32.09,32.04,32.09,38040.0,31.3445,31.3935,31.3445,31.3935,38040.0
2024-05-29 10:05:00,32.1,32.1,32.02,32.03,26020.0,31.4032,31.4032,31.325,31.3348,26020.0
2024-05-29 10:10:00,32.02,32.04,31.98,32.0,19292.0,31.325,31.3445,31.2858,31.3054,19292.0
2024-05-29 10:15:00,32.01,32.02,31.98,32.02,25298.0,31.3152,31.325,31.2858,31.325,25298.0
2024-05-29 10:20:00,32.02,32.07,32.02,32.06,23902.0,31.325,31.3739,31.325,31.3641,23902.0
2024-05-29 10:25:00,32.05,32.09,32.04,32.09,23162.0,31.3543,31.3935,31.3445,31.3935,23162.0
2024-05-29 10:30:00,32.09,32.1,32.05,32.05,20716.0,31.3935,31.4032,31.3543,31.3543,20716.0
2024-05-29 10:35:00,32.05,32.09,32.05,32.05,32164.0,31.3543,31.3935,31.3543,31.3543,32164.0
2024-05-29 10:40:00,32.05,32.05,32.0,32.0,13332.0,31.3543,31.3543,31.3054,31.3054,13332.0
2024-05-29 10:45:00,32.0,32.01,31.95,31.97,29154.0,31.3054,31.3152,31.2565,31.2761,29154.0
2024-05-29 10:50:00,31.98,31.99,31.96,31.98,80278.0,31.2858,31.2956,31.2663,31.2858,80278.0
2024-05-29 10:55:00,31.98,32.06,31.98,32.05,25460.0,31.2858,31.3641,31.2858,31.3543,25460.0
2024-05-29 11:00:00,32.06,32.09,32.06,32.09,15284.0,31.3641,31.3935,31.3641,31.3935,15284.0
2024-05-29 11:05:00,32.09,32.09,32.04,32.04,14616.0,31.3935,31.3935,31.3445,31.3445,14616.0
2024-05-29 11:10:00,32.03,32.03,32.0,32.0,5936.0,31.3348,31.3348,31.3054,31.3054,5936.0
2024-05-29 11:15:00,32.0,32.01,31.97,31.99,16974.0,31.3054,31.3152,31.2761,31.2956,16974.0
2024-05-29 11:20:00,31.99,32.06,31.99,32.05,28292.0,31.2956,31.3641,31.2956,31.3543,28292.0
2024-05-29 11:25:00,32.06,32.08,32.05,32.07,35552.0,31.3641,31.3837,31.3543,31.3739,35552.0
2024-05-29 11:30:00,32.07,32.07,32.04,32.06,18042.0,31.3739,31.3739,31.3445,31.3641,18042.0
2024-05-29 11:35:00,32.05,32.07,32.05,32.07,12426.0,31.3543,31.3739,31.3543,31.3739,12426.0
2024-05-29 11:40:00,32.07,32.16,32.07,32.15,35744.0,31.3739,31.4619,31.3739,31.4522,35744.0
2024-05-29 11:45:00,32.14,32.18,32.14,32.17,28244.0,31.4424,31.4815,31.4424,31.4717,28244.0
2024-05-29 11:50:00,32.17,32.2,32.15,32.19,28738.0,31.4717,31.5011,31.4522,31.4913,28738.0
2024-05-29 11:55:00,32.19,32.19,32.17,32.17,26314.0,31.4913,31.4913,31.4717,31.4717,26314.0
2024-05-29 12:00:00,32.17,32.18,32.13,32.17,32202.0,31.4717,31.4815,31.4326,31.4717,32202.0
2024-05-29 12:05:00,32.17,32.18,32.15,32.17,38310.0,31.4717,31.4815,31.4522,31.4717,38310.0
2024-05-29 12:10:00,32.17,32.2,32.16,32.19,19038.0,31.4717,31.5011,31.4619,31.4913,19038.0
2024-05-29 12:15:00,32.19,32.26,32.19,32.26,33952.0,31.4913,31.5598,31.4913,31.5598,33952.0
2024-05-29 12:20:00,32.25,32.25,32.23,32.23,25566.0,31.55,31.55,31.5304,31.5304,25566.0
2024-05-29 12:25:00,32.23,32.26,32.23,32.24,26190.0,31.5304,31.5598,31.5304,31.5402,26190.0
2024-05-29 12:30:00,32.24,32.24,32.22,32.22,15734.0,31.5402,31.5402,31.5206,31.5206,15734.0
2024-05-29 12:35:00,32.23,32.24,32.23,32.23,25600.0,31.5304,31.5402,31.5304,31.5304,25600.0
2024-05-29 12:40:00,32.24,32.24,32.19,32.22,26288.0,31.5402,31.5402,31.4913,31.5206,26288.0
2024-05-29 12:45:00,32.22,32.24,32.22,32.22,22056.0,31.5206,31.5402,31.5206,31.5206,22056.0
2024-05-29 12:50:00,32.21,32.22,32.2,32.22,16080.0,31.5109,31.5206,31.5011,31.5206,16080.0
2024-05-29 12:55:00,32.22,32.24,32.22,32.24,26440.0,31.5206,31.5402,31.5206,31.5402,26440.0
2024-05-29 13:00:00,32.25,32.26,32.22,32.23,34116.0,31.55,31.5598,31.5206,31.5304,34116.0
2024-05-29 13:05:00,32.23,32.24,32.22,32.24,27478.0,31.5304,31.5402,31.5206,31.5402,27478.0
2024-05-29 13:10:00,32.24,32.27,32.24,32.27,26156.0,31.5402,31.5696,31.5402,31.5696,26156.0
2024-05-29 13:15:00,32.27,32.28,32.26,32.27,51154.0,31.5696,31.5793,31.5598,31.5696,51154.0
2024-05-29 13:20:00,32.27,32.3,32.25,32.29,52562.0,31.5696,31.5989,31.55,31.5891,52562.0
2024-05-29 13:25:00,32.3,32.32,32.29,32.32,22108.0,31.5989,31.6185,31.5891,31.6185,22108.0
2024-05-29 13:30:00,32.32,32.32,32.27,32.28,36396.0,31.6185,31.6185,31.5696,31.5793,36396.0
2024-05-29 13:35:00,32.28,32.3,32.27,32.3,31402.0,31.5793,31.5989,31.5696,31.5989,31402.0
2024-05-29 13:40:00,32.3,32.3,32.27,32.29,35124.0,31.5989,31.5989,31.5696,31.5891,35124.0
2024-05-29 13:45:00,32.29,32.32,32.29,32.31,27986.0,31.5891,31.6185,31.5891,31.6087,27986.0
2024-05-29 13:50:00,32.3,32.34,32.3,32.34,34798.0,31.5989,31.638,31.5989,31.638,34798.0
2024-05-29 13:55:00,32.34,32.34,32.32,32.32,27654.0,31.638,31.638,31.6185,31.6185,27654.0
2024-05-29 14:00:00,32.32,32.33,32.31,32.32,32990.0,31.6185,31.6283,31.6087,31.6185,32990.0
2024-05-29 14:05:00,32.32,32.33,32.27,32.3,29974.0,31.6185,31.6283,31.5696,31.5989,29974.0
2024-05-29 14:10:00,32.3,32.3,32.27,32.28,34232.0,31.5989,31.5989,31.5696,31.5793,34232.0
2024-05-29 14:15:00,32.28,32.3,32.28,32.28,26446.0,31.5793,31.5989,31.5793,31.5793,26446.0
2024-05-29 14:20:00,32.28,32.29,32.26,32.27,31116.0,31.5793,31.5891,31.5598,31.5696,31116.0
2024-05-29 14:25:00,32.27,32.32,32.27,32.31,59426.0,31.5696,31.6185,31.5696,31.6087,59426.0
2024-05-29 14:30:00,32.3,32.32,32.27,32.27,45990.0,31.5989,31.6185,31.5696,31.5696,45990.0
2024-05-29 14:35:00,32.27,32.29,32.24,32.26,55262.0,31.5696,31.5891,31.5402,31.5598,55262.0
2024-05-29 14:40:00,32.26,32.29,32.26,32.27,59706.0,31.5598,31.5891,31.5598,31.5696,59706.0
2024-05-29 14:45:00,32.28,32.28,32.22,32.26,42708.0,31.5793,31.5793,31.5206,31.5598,42708.0
2024-05-29 14:50:00,32.26,32.27,32.25,32.27,33702.0,31.5598,31.5696,31.55,31.5696,33702.0
2024-05-29 14:55:00,32.27,32.29,32.27,32.27,34776.0,31.5696,31.5891,31.5696,31.5696,34776.0
2024-05-29 15:00:00,32.27,32.3,32.27,32.29,26654.0,31.5696,31.5989,31.5696,31.5891,26654.0
2024-05-29 15:05:00,32.29,32.3,32.25,32.25,62596.0,31.5891,31.5989,31.55,31.55,62596.0
2024-05-29 15:10:00,32.26,32.3,32.24,32.29,53988.0,31.5598,31.5989,31.5402,31.5891,53988.0
2024-05-29 15:15:00,32.29,32.32,32.29,32.31,41926.0,31.5891,31.6185,31.5891,31.6087,41926.0
2024-05-29 15:20:00,32.31,32.31,32.27,32.27,50546.0,31.6087,31.6087,31.5696,31.5696,50546.0
2024-05-29 15:25:00,32.27,32.3,32.25,32.29,51092.0,31.5696,31.5989,31.55,31.5891,51092.0
2024-05-29 15:30:00,32.29,32.3,32.27,32.3,46486.0,31.5891,31.5989,31.5696,31.5989,46486.0
2024-05-29 15:35:00,32.3,32.3,32.26,32.29,52832.0,31.5989,31.5989,31.5598,31.5891,52832.0
2024-05-29 15:40:00,32.29,32.3,32.27,32.27,81218.0,31.5891,31.5989,31.5696,31.5696,81218.0
2024-05-29 15:45:00,32.27,32.27,32.26,32.27,116878.0,31.5696,31.5696,31.5598,31.5696,116878.0
2024-05-29 15:50:00,32.27,32.28,32.21,32.23,295042.0,31.5696,31.5793,31.5109,31.5304,295042.0
2024-05-29 15:55:00,32.23,32.26,32.2,32.24,542830.0,31.5304,31.5598,31.5011,31.5402,542830.0
2024-05-30 09:30:00,32.33,32.37,32.19,32.2,190372.0,31.6283,31.6674,31.4913,31.5011,190372.0
2024-05-30 09:35:00,32.22,32.27,32.22,32.27,26448.0,31.5206,31.5696,31.5206,31.5696,26448.0
2024-05-30 09:40:00,32.27,32.27,32.19,32.22,18862.0,31.5696,31.5696,31.4913,31.5206,18862.0
2024-05-30 09:45:00,32.21,32.21,32.13,32.13,11208.0,31.5109,31.5109,31.4326,31.4326,11208.0
2024-05-30 09:50:00,32.13,32.22,32.13,32.21,18338.0,31.4326,31.5206,31.4326,31.5109,18338.0
2024-05-30 09:55:00,32.21,32.22,32.17,32.2,28770.0,31.5109,31.5206,31.4717,31.5011,28770.0
2024-05-30 10:00:00,32.19,32.21,32.16,32.17,25958.0,31.4913,31.5109,31.4619,31.4717,25958.0
2024-05-30 10:05:00,32.17,32.19,32.15,32.15,19602.0,31.4717,31.4913,31.4522,31.4522,19602.0
2024-05-30 10:10:00,32.15,32.15,32.07,32.12,44524.0,31.4522,31.4522,31.3739,31.4228,44524.0
2024-05-30 10:15:00,32.1,32.13,32.1,32.13,17830.0,31.4032,31.4326,31.4032,31.4326,17830.0
2024-05-30 10:20:00,32.13,32.17,32.12,32.16,30318.0,31.4326,31.4717,31.4228,31.4619,30318.0
2024-05-30 10:25:00,32.16,32.2,32.12,32.19,43228.0,31.4619,31.5011,31.4228,31.4913,43228.0
2024-05-30 10:30:00,32.19,32.26,32.18,32.26,28524.0,31.4913,31.5598,31.4815,31.5598,28524.0
2024-05-30 10:35:00,32.27,32.3,32.24,32.24,30552.0,31.5696,31.5989,31.5402,31.5402,30552.0
2024-05-30 10:40:00,32.24,32.27,32.22,32.27,21796.0,31.5402,31.5696,31.5206,31.5696,21796.0
2024-05-30 10:45:00,32.27,32.28,32.24,32.24,24150.0,31.5696,31.5793,31.5402,31.5402,24150.0
2024-05-30 10:50:00,32.24,32.29,32.24,32.29,46394.0,31.5402,31.5891,31.5402,31.5891,46394.0
2024-05-30 10:55:00,32.3,32.3,32.2,32.21,71980.0,31.5989,31.5989,31.5011,31.5109,71980.0
2024-05-30 11:00:00,32.21,32.21,32.18,32.18,17576.0,31.5109,31.5109,31.4815,31.4815,17576.0
2024-05-30 11:05:00,32.17,32.22,32.17,32.21,17444.0,31.4717,31.5206,31.4717,31.5109,17444.0
2024-05-30 11:10:00,32.22,32.26,32.21,32.26,15740.0,31.5206,31.5598,31.5109,31.5598,15740.0
2024-05-30 11:15:00,32.26,32.3,32.24,32.29,36642.0,31.5598,31.5989,31.5402,31.5891,36642.0
2024-05-30 11:20:00,32.3,32.31,32.28,32.3,19194.0,31.5989,31.6087,31.5793,31.5989,19194.0
2024-05-30 11:25:00,32.3,32.32,32.27,32.29,62236.0,31.5989,31.6185,31.5696,31.5891,62236.0
2024-05-30 11:30:00,32.29,32.3,32.27,32.27,21230.0,31.5891,31.5989,31.5696,31.5696,21230.0
2024-05-30 11:35:00,32.28,32.29,32.25,32.28,62598.0,31.5793,31.5891,31.55,31.5793,62598.0
2024-05-30 11:40:00,32.28,32.3,32.26,32.29,101130.0,31.5793,31.5989,31.5598,31.5891,101130.0
2024-05-30 11:45:00,32.29,32.32,32.28,32.3,25478.0,31.5891,31.6185,31.5793,31.5989,25478.0
2024-05-30 11:50:00,32.3,32.32,32.28,32.28,19298.0,31.5989,31.6185,31.5793,31.5793,19298.0
2024-05-30 11:55:00,32.28,32.29,32.27,32.28,34768.0,31.5793,31.5891,31.5696,31.5793,34768.0
2024-05-30 12:00:00,32.28,32.31,32.28,32.31,16456.0,31.5793,31.6087,31.5793,31.6087,16456.0
2024-05-30 12:05:00,32.31,32.33,32.29,32.29,17786.0,31.6087,31.6283,31.5891,31.5891,17786.0
2024-05-30 12:10:00,32.3,32.3,32.28,32.29,14284.0,31.5989,31.5989,31.5793,31.5891,14284.0
2024-05-30 12:15:00,32.29,32.3,32.29,32.3,20808.0,31.5891,31.5989,31.5891,31.5989,20808.0
2024-05-30 12:20:00,32.3,32.32,32.29,32.32,36820.0,31.5989,31.6185,31.5891,31.6185,36820.0
2024-05-30 12:25:00,32.32,32.32,32.3,32.31,15370.0,31.6185,31.6185,31.5989,31.6087,15370.0
2024-05-30 12:30:00,32.31,32.34,32.3,32.34,17410.0,31.6087,31.638,31.5989,31.638,17410.0
2024-05-30 12:35:00,32.34,32.37,32.34,32.35,19394.0,31.638,31.6674,31.638,31.6478,19394.0
2024-05-30 12:40:00,32.35,32.36,32.34,32.35,16200.0,31.6478,31.6576,31.638,31.6478,16200.0
2024-05-30 12:45:00,32.35,32.37,32.35,32.35,17662.0,31.6478,31.6674,31.6478,31.6478,17662.0
2024-05-30 12:50:00,32.35,32.37,32.35,32.37,20012.0,31.6478,31.6674,31.6478,31.6674,20012.0
2024-05-30 12:55:00,32.36,32.37,32.34,32.35,62410.0,31.6576,31.6674,31.638,31.6478,62410.0
2024-05-30 13:00:00,32.35,32.36,32.34,32.35,24164.0,31.6478,31.6576,31.638,31.6478,24164.0
2024-05-30 13:05:00,32.35,32.36,32.35,32.35,11442.0,31.6478,31.6576,31.6478,31.6478,11442.0
2024-05-30 13:10:00,32.35,32.38,32.35,32.35,17250.0,31.6478,31.6772,31.6478,31.6478,17250.0
2024-05-30 13:15:00,32.35,32.36,32.33,32.35,102224.0,31.6478,31.6576,31.6283,31.6478,102224.0
2024-05-30 13:20:00,32.35,32.37,32.33,32.33,136762.0,31.6478,31.6674,31.6283,31.6283,136762.0
2024-05-30 13:25:00,32.33,32.34,32.3,32.32,24420.0,31.6283,31.638,31.5989,31.6185,24420.0
2024-05-30 13:30:00,32.32,32.35,32.31,32.32,33348.0,31.6185,31.6478,31.6087,31.6185,33348.0
2024-05-30 13:35:00,32.32,32.33,32.31,32.32,15666.0,31.6185,31.6283,31.6087,31.6185,15666.0
2024-05-30 13:40:00,32.32,32.35,32.32,32.35,29826.0,31.6185,31.6478,31.6185,31.6478,29826.0
2024-05-30 13:45:00,32.34,32.35,32.3,32.31,42096.0,31.638,31.6478,31.5989,31.6087,42096.0
2024-05-30 13:50:00,32.3,32.34,32.3,32.33,27250.0,31.5989,31.638,31.5989,31.6283,27250.0
2024-05-30 13:55:00,32.33,32.37,32.32,32.36,17852.0,31.6283,31.6674,31.6185,31.6576,17852.0
2024-05-30 14:00:00,32.35,32.35,32.31,32.31,136778.0,31.6478,31.6478,31.6087,31.6087,136778.0
2024-05-30 14:05:00,32.31,32.32,32.3,32.32,40322.0,31.6087,31.6185,31.5989,31.6185,40322.0
2024-05-30 14:10:00,32.32,32.33,32.32,32.33,31362.0,31.6185,31.6283,31.6185,31.6283,31362.0
2024-05-30 14:15:00,32.33,32.33,32.3,32.31,41062.0,31.6283,31.6283,31.5989,31.6087,41062.0
2024-05-30 14:20:00,32.31,32.32,32.28,32.29,81642.0,31.6087,31.6185,31.5793,31.5891,81642.0
2024-05-30 14:25:00,32.29,32.32,32.27,32.31,36774.0,31.5891,31.6185,31.5696,31.6087,36774.0
2024-05-30 14:30:00,32.31,32.33,32.31,32.32,29948.0,31.6087,31.6283,31.6087,31.6185,29948.0
2024-05-30 14:35:00,32.32,32.33,32.31,32.31,17350.0,31.6185,31.6283,31.6087,31.6087,17350.0
2024-05-30 14:40:00,32.31,32.32,32.29,32.3,203218.0,31.6087,31.6185,31.5891,31.5989,203218.0
2024-05-30 14:45:00,32.3,32.34,32.29,32.34,92162.0,31.5989,31.638,31.5891,31.638,92162.0
2024-05-30 14:50:00,32.33,32.35,32.33,32.34,100016.0,31.6283,31.6478,31.6283,31.638,100016.0
2024-05-30 14:55:00,32.34,32.35,32.32,32.33,68472.0,31.638,31.6478,31.6185,31.6283,68472.0
2024-05-30 15:00:00,32.33,32.35,32.32,32.33,53158.0,31.6283,31.6478,31.6185,31.6283,53158.0
2024-05-30 15:05:00,32.33,32.35,32.32,32.32,42840.0,31.6283,31.6478,31.6185,31.6185,42840.0
2024-05-30 15:10:00,32.32,32.33,32.32,32.33,49502.0,31.6185,31.6283,31.6185,31.6283,49502.0
2024-05-30 15:15:00,32.33,32.34,32.33,32.33,33836.0,31.6283,31.638,31.6283,31.6283,33836.0
2024-05-30 15:20:00,32.33,32.35,32.27,32.3,110582.0,31.6283,31.6478,31.5696,31.5989,110582.0
2024-05-30 15:25:00,32.3,32.35,32.3,32.35,32974.0,31.5989,31.6478,31.5989,31.6478,32974.0
2024-05-30 15:30:00,32.35,32.35,32.3,32.32,46864.0,31.6478,31.6478,31.5989,31.6185,46864.0
2024-05-30 15:35:00,32.32,32.34,32.32,32.34,70394.0,31.6185,31.638,31.6185,31.638,70394.0
2024-05-30 15:40:00,32.34,32.38,32.34,32.35,100006.0,31.638,31.6772,31.638,31.6478,100006.0
2024-05-30 15:45:00,32.35,32.37,32.33,32.34,97390.0,31.6478,31.6674,31.6283,31.638,97390.0
2024-05-30 15:50:00,32.34,32.42,32.33,32.41,398004.0,31.638,31.7163,31.6283,31.7065,398004.0
2024-05-30 15:55:00,32.41,32.45,32.38,32.44,724124.0,31.7065,31.7456,31.6772,31.7359,724124.0
2024-05-31 09:30:00,32.46,32.49,32.36,32.48,130850.0,31.7554,31.7848,31.6576,31.775,130850.0
2024-05-31 09:35:00,32.48,32.49,32.42,32.48,31220.0,31.775,31.7848,31.7163,31.775,31220.0
2024-05-31 09:40:00,32.47,32.48,32.44,32.48,27062.0,31.7652,31.775,31.7359,31.775,27062.0
2024-05-31 09:45:00,32.48,32.49,32.36,32.4,32072.0,31.775,31.7848,31.6576,31.6967,32072.0
2024-05-31 09:50:00,32.4,32.44,32.37,32.42,20636.0,31.6967,31.7359,31.6674,31.7163,20636.0
2024-05-31 09:55:00,32.41,32.41,32.35,32.39,57748.0,31.7065,31.7065,31.6478,31.687,57748.0
2024-05-31 10:00:00,32.39,32.42,32.35,32.42,34326.0,31.687,31.7163,31.6478,31.7163,34326.0
2024-05-31 10:05:00,32.42,32.42,32.32,32.34,41476.0,31.7163,31.7163,31.6185,31.638,41476.0
2024-05-31 10:10:00,32.3,32.32,32.27,32.28,28138.0,31.5989,31.6185,31.5696,31.5793,28138.0
2024-05-31 10:15:00,32.27,32.32,32.27,32.3,37654.0,31.5696,31.6185,31.5696,31.5989,37654.0
2024-05-31 10:20:00,32.29,32.37,32.29,32.33,70548.0,31.5891,31.6674,31.5891,31.6283,70548.0
2024-05-31 10:25:00,32.34,32.37,32.32,32.32,44600.0,31.638,31.6674,31.6185,31.6185,44600.0
2024-05-31 10:30:00,32.31,32.33,32.29,32.31,42878.0,31.6087,31.6283,31.5891,31.6087,42878.0
2024-05-31 10:35:00,32.31,32.31,32.23,32.26,47074.0,31.6087,31.6087,31.5304,31.5598,47074.0
2024-05-31 10:40:00,32.27,32.29,32.22,32.26,44162.0,31.5696,31.5891,31.5206,31.5598,44162.0
2024-05-31 10:45:00,32.26,32.27,32.22,32.22,24572.0,31.5598,31.5696,31.5206,31.5206,24572.0
2024-05-31 10:50:00,32.21,32.23,32.18,32.19,20488.0,31.5109,31.5304,31.4815,31.4913,20488.0
2024-05-31 10:55:00,32.18,32.24,32.17,32.22,31636.0,31.4815,31.5402,31.4717,31.5206,31636.0
2024-05-31 11:00:00,32.22,32.22,32.18,32.19,20088.0,31.5206,31.5206,31.4815,31.4913,20088.0
2024-05-31 11:05:00,32.2,32.23,32.19,32.22,17908.0,31.5011,31.5304,31.4913,31.5206,17908.0
2024-05-31 11:10:00,32.23,32.29,32.23,32.29,36810.0,31.5304,31.5891,31.5304,31.5891,36810.0
2024-05-31 11:15:00,32.3,32.31,32.27,32.29,26792.0,31.5989,31.6087,31.5696,31.5891,26792.0
2024-05-31 11:20:00,32.29,32.32,32.29,32.3,63788.0,31.5891,31.6185,31.5891,31.5989,63788.0
2024-05-31 11:25:00,32.3,32.3,32.24,32.25,73336.0,31.5989,31.5989,31.5402,31.55,73336.0
2024-05-31 11:30:00,32.24,32.24,32.19,32.22,208710.0,31.5402,31.5402,31.4913,31.5206,208710.0
2024-05-31 11:35:00,32.22,32.27,32.19,32.23,312574.0,31.5206,31.5696,31.4913,31.5304,312574.0
2024-05-31 11:40:00,32.23,32.26,32.23,32.26,9770.0,31.5304,31.5598,31.5304,31.5598,9770.0
2024-05-31 11:45:00,32.26,32.27,32.24,32.27,20186.0,31.5598,31.5696,31.5402,31.5696,20186.0
2024-05-31 11:50:00,32.27,32.28,32.26,32.27,19388.0,31.5696,31.5793,31.5598,31.5696,19388.0
2024-05-31 11:55:00,32.27,32.27,32.24,32.26,13510.0,31.5696,31.5696,31.5402,31.5598,13510.0
2024-05-31 12:00:00,32.26,32.27,32.25,32.25,16354.0,31.5598,31.5696,31.55,31.55,16354.0
2024-05-31 12:05:00,32.25,32.26,32.22,32.26,40176.0,31.55,31.5598,31.5206,31.5598,40176.0
2024-05-31 12:10:00,32.25,32.27,32.25,32.26,11414.0,31.55,31.5696,31.55,31.5598,11414.0
2024-05-31 12:15:00,32.27,32.29,32.24,32.28,20532.0,31.5696,31.5891,31.5402,31.5793,20532.0
2024-05-31 12:20:00,32.29,32.29,32.25,32.27,15784.0,31.5891,31.5891,31.55,31.5696,15784.0
2024-05-31 12:25:00,32.27,32.29,32.25,32.29,27450.0,31.5696,31.5891,31.55,31.5891,27450.0
2024-05-31 12:30:00,32.29,32.3,32.27,32.29,11218.0,31.5891,31.5989,31.5696,31.5891,11218.0
2024-05-31 12:35:00,32.29,32.31,32.27,32.3,29588.0,31.5891,31.6087,31.5696,31.5989,29588.0
2024-05-31 12:40:00,32.29,32.32,32.29,32.3,10128.0,31.5891,31.6185,31.5891,31.5989,10128.0
2024-05-31 12:45:00,32.3,32.31,32.29,32.31,17644.0,31.5989,31.6087,31.5891,31.6087,17644.0
2024-05-31 12:50:00,32.31,32.31,32.29,32.3,18576.0,31.6087,31.6087,31.5891,31.5989,18576.0
2024-05-31 12:55:00,32.3,32.34,32.29,32.33,18208.0,31.5989,31.638,31.5891,31.6283,18208.0
2024-05-31 13:00:00,32.34,32.35,32.33,32.33,18964.0,31.638,31.6478,31.6283,31.6283,18964.0
2024-05-31 13:05:00,32.34,32.37,32.34,32.35,38550.0,31.638,31.6674,31.638,31.6478,38550.0
2024-05-31 13:10:00,32.35,32.36,32.34,32.35,20368.0,31.6478,31.6576,31.638,31.6478,20368.0
2024-05-31 13:15:00,32.36,32.37,32.35,32.36,16660.0,31.6576,31.6674,31.6478,31.6576,16660.0
2024-05-31 13:20:00,32.36,32.38,32.35,32.38,14874.0,31.6576,31.6772,31.6478,31.6772,14874.0
2024-05-31 13:25:00,32.38,32.41,32.38,32.41,22852.0,31.6772,31.7065,31.6772,31.7065,22852.0
2024-05-31 13:30:00,32.41,32.41,32.38,32.4,26052.0,31.7065,31.7065,31.6772,31.6967,26052.0
2024-05-31 13:35:00,32.41,32.44,32.41,32.44,30352.0,31.7065,31.7359,31.7065,31.7359,30352.0
2024-05-31 13:40:00,32.44,32.45,32.42,32.44,31596.0,31.7359,31.7456,31.7163,31.7359,31596.0
2024-05-31 13:45:00,32.44,32.49,32.44,32.49,51700.0,31.7359,31.7848,31.7359,31.7848,51700.0
2024-05-31 13:50:00,32.49,32.51,32.47,32.49,72426.0,31.7848,31.8043,31.7652,31.7848,72426.0
2024-05-31 13:55:00,32.49,32.54,32.49,32.52,22362.0,31.7848,31.8337,31.7848,31.8141,22362.0
2024-05-31 14:00:00,32.53,32.54,32.51,32.52,12254.0,31.8239,31.8337,31.8043,31.8141,12254.0
2024-05-31 14:05:00,32.52,32.52,32.49,32.52,17338.0,31.8141,31.8141,31.7848,31.8141,17338.0
2024-05-31 14:10:00,32.52,32.54,32.51,32.52,22110.0,31.8141,31.8337,31.8043,31.8141,22110.0
2024-05-31 14:15:00,32.52,32.55,32.52,32.54,20826.0,31.8141,31.8435,31.8141,31.8337,20826.0
2024-05-31 14:20:00,32.55,32.55,32.49,32.5,14560.0,31.8435,31.8435,31.7848,31.7946,14560.0
2024-05-31 14:25:00,32.51,32.51,32.45,32.46,14308.0,31.8043,31.8043,31.7456,31.7554,14308.0
2024-05-31 14:30:00,32.47,32.49,32.45,32.45,21316.0,31.7652,31.7848,31.7456,31.7456,21316.0
2024-05-31 14:35:00,32.46,32.51,32.46,32.5,20084.0,31.7554,31.8043,31.7554,31.7946,20084.0
2024-05-31 14:40:00,32.5,32.51,32.49,32.51,26448.0,31.7946,31.8043,31.7848,31.8043,26448.0
2024-05-31 14:45:00,32.51,32.52,32.51,32.52,18668.0,31.8043,31.8141,31.8043,31.8141,18668.0
2024-05-31 14:50:00,32.52,32.52,32.47,32.49,48114.0,31.8141,31.8141,31.7652,31.7848,48114.0
2024-05-31 14:55:00,32.5,32.56,32.49,32.55,28496.0,31.7946,31.8533,31.7848,31.8435,28496.0
2024-05-31 15:00:00,32.55,32.56,32.53,32.54,32790.0,31.8435,31.8533,31.8239,31.8337,32790.0
2024-05-31 15:05:00,32.54,32.6,32.54,32.59,74372.0,31.8337,31.8924,31.8337,31.8826,74372.0
2024-05-31 15:10:00,32.58,32.62,32.58,32.6,42102.0,31.8728,31.912,31.8728,31.8924,42102.0
2024-05-31 15:15:00,32.6,32.62,32.58,32.59,62502.0,31.8924,31.912,31.8728,31.8826,62502.0
2024-05-31 15:20:00,32.59,32.61,32.58,32.6,34968.0,31.8826,31.9022,31.8728,31.8924,34968.0
2024-05-31 15:25:00,32.6,32.63,32.57,32.57,54492.0,31.8924,31.9217,31.863,31.863,54492.0
2024-05-31 15:30:00,32.57,32.6,32.56,32.56,73040.0,31.863,31.8924,31.8533,31.8533,73040.0
2024-05-31 15:35:00,32.57,32.62,32.56,32.62,83264.0,31.863,31.912,31.8533,31.912,83264.0
2024-05-31 15:40:00,32.62,32.66,32.6,32.66,94718.0,31.912,31.9511,31.8924,31.9511,94718.0
2024-05-31 15:45:00,32.66,32.72,32.65,32.71,94532.0,31.9511,32.0098,31.9413,32.0,94532.0
2024-05-31 15:50:00,32.71,32.76,32.64,32.75,578500.0,32.0,32.0489,31.9315,32.0391,578500.0
2024-05-31 15:55:00,32.75,33.01,32.74,32.98,1315518.0,32.0391,32.2935,32.0294,32.2641,1315518.0
2024-06-03 09:30:00,32.92,33.01,32.9,32.92,114530.0,32.2054,32.2935,32.1859,32.2054,114530.0
2024-06-03 09:35:00,32.91,32.91,32.73,32.77,34650.0,32.1957,32.1957,32.0196,32.0587,34650.0
2024-06-03 09:40:00,32.8,32.8,32.66,32.67,55908.0,32.0881,32.0881,31.9511,31.9609,55908.0
2024-06-03 09:45:00,32.69,32.72,32.62,32.65,56984.0,31.9804,32.0098,31.912,31.9413,56984.0
2024-06-03 09:50:00,32.63,32.72,32.62,32.65,67678.0,31.9217,32.0098,31.912,31.9413,67678.0
2024-06-03 09:55:00,32.65,32.65,32.56,32.6,33976.0,31.9413,31.9413,31.8533,31.8924,33976.0
2024-06-03 10:00:00,32.62,32.72,32.55,32.55,71224.0,31.912,32.0098,31.8435,31.8435,71224.0
2024-06-03 10:05:00,32.56,32.63,32.48,32.6,37220.0,31.8533,31.9217,31.775,31.8924,37220.0
2024-06-03 10:10:00,32.61,32.66,32.59,32.61,20624.0,31.9022,31.9511,31.8826,31.9022,20624.0
2024-06-03 10:15:00,32.62,32.63,32.56,32.59,42422.0,31.912,31.9217,31.8533,31.8826,42422.0
2024-06-03 10:20:00,32.58,32.6,32.49,32.49,33280.0,31.8728,31.8924,31.7848,31.7848,33280.0
2024-06-03 10:25:00,32.46,32.49,32.44,32.45,64240.0,31.7554,31.7848,31.7359,31.7456,64240.0
2024-06-03 10:30:00,32.45,32.47,32.41,32.47,50002.0,31.7456,31.7652,31.7065,31.7652,50002.0
2024-06-03 10:35:00,32.46,32.56,32.46,32.46,27370.0,31.7554,31.8533,31.7554,31.7554,27370.0
2024-06-03 10:40:00,32.46,32.52,32.43,32.49,40528.0,31.7554,31.8141,31.7261,31.7848,40528.0
2024-06-03 10:45:00,32.49,32.53,32.47,32.49,31746.0,31.7848,31.8239,31.7652,31.7848,31746.0
2024-06-03 10:50:00,32.49,32.54,32.48,32.49,27574.0,31.7848,31.8337,31.775,31.7848,27574.0
2024-06-03 10:55:00,32.49,32.49,32.38,32.4,56976.0,31.7848,31.7848,31.6772,31.6967,56976.0
2024-06-03 11:00:00,32.39,32.42,32.32,32.34,61602.0,31.687,31.7163,31.6185,31.638,61602.0
2024-06-03 11:05:00,32.33,32.33,32.24,32.27,57886.0,31.6283,31.6283,31.5402,31.5696,57886.0
2024-06-03 11:10:00,32.27,32.35,32.27,32.31,35004.0,31.5696,31.6478,31.5696,31.6087,35004.0
2024-06-03 11:15:00,32.3,32.3,32.24,32.27,46704.0,31.5989,31.5989,31.5402,31.5696,46704.0
2024-06-03 11:20:00,32.27,32.29,32.19,32.19,59970.0,31.5696,31.5891,31.4913,31.4913,59970.0
2024-06-03 11:25:00,32.19,32.2,32.1,32.13,166392.0,31.4913,31.5011,31.4032,31.4326,166392.0
2024-06-03 11:30:00,32.13,32.26,32.13,32.2,36774.0,31.4326,31.5598,31.4326,31.5011,36774.0
2024-06-03 11:35:00,32.2,32.26,32.18,32.2,37724.0,31.5011,31.5598,31.4815,31.5011,37724.0
2024-06-03 11:40:00,32.19,32.24,32.16,32.24,30096.0,31.4913,31.5402,31.4619,31.5402,30096.0
2024-06-03 11:45:00,32.24,32.26,32.21,32.21,28264.0,31.5402,31.5598,31.5109,31.5109,28264.0
2024-06-03 11:50:00,32.21,32.24,32.19,32.23,42118.0,31.5109,31.5402,31.4913,31.5304,42118.0
2024-06-03 11:55:00,32.22,32.22,32.13,32.16,50072.0,31.5206,31.5206,31.4326,31.4619,50072.0
2024-06-03 12:00:00,32.17,32.2,32.17,32.18,32052.0,31.4717,31.5011,31.4717,31.4815,32052.0
2024-06-03 12:05:00,32.18,32.21,32.13,32.16,199008.0,31.4815,31.5109,31.4326,31.4619,199008.0
2024-06-03 12:10:00,32.16,32.19,32.13,32.14,169430.0,31.4619,31.4913,31.4326,31.4424,169430.0
2024-06-03 12:15:00,32.15,32.16,32.12,32.14,67540.0,31.4522,31.4619,31.4228,31.4424,67540.0
2024-06-03 12:20:00,32.14,32.15,32.1,32.11,40748.0,31.4424,31.4522,31.4032,31.413,40748.0
2024-06-03 12:25:00,32.11,32.19,32.1,32.15,166160.0,31.413,31.4913,31.4032,31.4522,166160.0
2024-06-03 12:30:00,32.15,32.16,32.08,32.09,85762.0,31.4522,31.4619,31.3837,31.3935,85762.0
2024-06-03 12:35:00,32.09,32.1,32.04,32.08,59616.0,31.3935,31.4032,31.3445,31.3837,59616.0
2024-06-03 12:40:00,32.08,32.1,32.06,32.08,71718.0,31.3837,31.4032,31.3641,31.3837,71718.0
2024-06-03 12:45:00,32.08,32.13,32.08,32.12,25670.0,31.3837,31.4326,31.3837,31.4228,25670.0
2024-06-03 12:50:00,32.12,32.16,32.09,32.16,42346.0,31.4228,31.4619,31.3935,31.4619,42346.0
2024-06-03 12:55:00,32.17,32.17,32.14,32.17,29952.0,31.4717,31.4717,31.4424,31.4717,29952.0
2024-06-03 13:00:00,32.17,32.17,32.1,32.1,78454.0,31.4717,31.4717,31.4032,31.4032,78454.0
2024-06-03 13:05:00,32.11,32.13,32.05,32.1,206442.0,31.413,31.4326,31.3543,31.4032,206442.0
2024-06-03 13:10:00,32.1,32.1,31.99,32.02,67900.0,31.4032,31.4032,31.2956,31.325,67900.0
2024-06-03 13:15:00,32.01,32.06,32.0,32.06,36986.0,31.3152,31.3641,31.3054,31.3641,36986.0
2024-06-03 13:20:00,32.07,32.08,31.99,31.99,44624.0,31.3739,31.3837,31.2956,31.2956,44624.0
2024-06-03 13:25:00,31.99,32.01,31.97,31.99,54572.0,31.2956,31.3152,31.2761,31.2956,54572.0
2024-06-03 13:30:00,31.99,32.04,31.98,32.01,20954.0,31.2956,31.3445,31.2858,31.3152,20954.0
2024-06-03 13:35:00,32.01,32.01,31.99,32.01,15050.0,31.3152,31.3152,31.2956,31.3152,15050.0
2024-06-03 13:40:00,32.01,32.04,32.0,32.02,16980.0,31.3152,31.3445,31.3054,31.325,16980.0
2024-06-03 13:45:00,32.03,32.03,32.0,32.0,28032.0,31.3348,31.3348,31.3054,31.3054,28032.0
2024-06-03 13:50:00,32.0,32.04,32.0,32.02,19638.0,31.3054,31.3445,31.3054,31.325,19638.0
2024-06-03 13:55:00,32.02,32.02,31.97,31.99,34664.0,31.325,31.325,31.2761,31.2956,34664.0
2024-06-03 14:00:00,31.99,32.02,31.99,32.01,28660.0,31.2956,31.325,31.2956,31.3152,28660.0
2024-06-03 14:05:00,32.01,32.02,31.97,31.97,18144.0,31.3152,31.325,31.2761,31.2761,18144.0
2024-06-03 14:10:00,31.97,31.99,31.92,31.93,69666.0,31.2761,31.2956,31.2272,31.2369,69666.0
2024-06-03 14:15:00,31.92,31.96,31.9,31.95,84134.0,31.2272,31.2663,31.2076,31.2565,84134.0
2024-06-03 14:20:00,31.94,31.97,31.93,31.96,32072.0,31.2467,31.2761,31.2369,31.2663,32072.0
2024-06-03 14:25:00,31.97,31.99,31.91,31.92,39240.0,31.2761,31.2956,31.2174,31.2272,39240.0
2024-06-03 14:30:00,31.92,31.96,31.91,31.95,23626.0,31.2272,31.2663,31.2174,31.2565,23626.0
2024-06-03 14:35:00,31.95,31.98,31.93,31.97,32718.0,31.2565,31.2858,31.2369,31.2761,32718.0
2024-06-03 14:40:00,31.97,31.99,31.95,31.99,33996.0,31.2761,31.2956,31.2565,31.2956,33996.0
2024-06-03 14:45:00,31.99,32.0,31.97,31.98,21950.0,31.2956,31.3054,31.2761,31.2858,21950.0
2024-06-03 14:50:00,31.98,31.98,31.93,31.94,21246.0,31.2858,31.2858,31.2369,31.2467,21246.0
2024-06-03 14:55:00,31.94,31.99,31.93,31.97,38232.0,31.2467,31.2956,31.2369,31.2761,38232.0
2024-06-03 15:00:00,31.98,31.98,31.93,31.93,57676.0,31.2858,31.2858,31.2369,31.2369,57676.0
2024-06-03 15:05:00,31.94,31.96,31.93,31.96,52648.0,31.2467,31.2663,31.2369,31.2663,52648.0
2024-06-03 15:10:00,31.96,31.98,31.94,31.96,38622.0,31.2663,31.2858,31.2467,31.2663,38622.0
2024-06-03 15:15:00,31.96,31.99,31.96,31.99,48520.0,31.2663,31.2956,31.2663,31.2956,48520.0
2024-06-03 15:20:00,31.99,32.03,31.97,32.0,64254.0,31.2956,31.3348,31.2761,31.3054,64254.0
2024-06-03 15:25:00,32.0,32.02,31.99,32.01,52638.0,31.3054,31.325,31.2956,31.3152,52638.0
2024-06-03 15:30:00,32.01,32.05,31.98,32.05,98568.0,31.3152,31.3543,31.2858,31.3543,98568.0
2024-06-03 15:35:00,32.05,32.05,32.0,32.03,148038.0,31.3543,31.3543,31.3054,31.3348,148038.0
2024-06-03 15:40:00,32.04,32.05,32.0,32.0,89932.0,31.3445,31.3543,31.3054,31.3054,89932.0
2024-06-03 15:45:00,32.01,32.03,31.99,32.02,149002.0,31.3152,31.3348,31.2956,31.325,149002.0
2024-06-03 15:50:00,32.02,32.12,32.01,32.1,333124.0,31.325,31.4228,31.3152,31.4032,333124.0
2024-06-03 15:55:00,32.1,32.17,32.1,32.16,450080.0,31.4032,31.4717,31.4032,31.4619,450080.0
2024-06-04 09:30:00,32.04,32.18,31.99,32.15,99598.0,31.3445,31.4815,31.2956,31.4522,99598.0
2024-06-04 09:35:00,32.15,32.31,32.13,32.29,28822.0,31.4522,31.6087,31.4326,31.5891,28822.0
2024-06-04 09:40:00,32.3,32.41,32.28,32.41,31692.0,31.5989,31.7065,31.5793,31.7065,31692.0
2024-06-04 09:45:00,32.43,32.44,32.32,32.34,18566.0,31.7261,31.7359,31.6185,31.638,18566.0
2024-06-04 09:50:00,32.33,32.4,32.32,32.36,28150.0,31.6283,31.6967,31.6185,31.6576,28150.0
2024-06-04 09:55:00,32.35,32.37,32.33,32.35,17092.0,31.6478,31.6674,31.6283,31.6478,17092.0
2024-06-04 10:00:00,32.35,32.43,32.35,32.38,32306.0,31.6478,31.7261,31.6478,31.6772,32306.0
2024-06-04 10:05:00,32.38,32.4,32.27,32.27,37990.0,31.6772,31.6967,31.5696,31.5696,37990.0
2024-06-04 10:10:00,32.25,32.25,32.13,32.16,69278.0,31.55,31.55,31.4326,31.4619,69278.0
2024-06-04 10:15:00,32.16,32.22,32.15,32.2,56350.0,31.4619,31.5206,31.4522,31.5011,56350.0
2024-06-04 10:20:00,32.21,32.22,32.13,32.13,15738.0,31.5109,31.5206,31.4326,31.4326,15738.0
2024-06-04 10:25:00,32.12,32.17,32.1,32.14,20148.0,31.4228,31.4717,31.4032,31.4424,20148.0
2024-06-04 10:30:00,32.15,32.2,32.13,32.15,21168.0,31.4522,31.5011,31.4326,31.4522,21168.0
2024-06-04 10:35:00,32.16,32.17,32.12,32.13,23570.0,31.4619,31.4717,31.4228,31.4326,23570.0
2024-06-04 10:40:00,32.13,32.18,32.13,32.18,36816.0,31.4326,31.4815,31.4326,31.4815,36816.0
2024-06-04 10:45:00,32.17,32.18,32.12,32.13,19048.0,31.4717,31.4815,31.4228,31.4326,19048.0
2024-06-04 10:50:00,32.12,32.17,32.12,32.14,26016.0,31.4228,31.4717,31.4228,31.4424,26016.0
2024-06-04 10:55:00,32.14,32.15,32.11,32.12,24102.0,31.4424,31.4522,31.413,31.4228,24102.0
2024-06-04 11:00:00,32.11,32.13,32.09,32.1,27080.0,31.413,31.4326,31.3935,31.4032,27080.0
2024-06-04 11:05:00,32.1,32.1,32.05,32.06,31998.0,31.4032,31.4032,31.3543,31.3641,31998.0
2024-06-04 11:10:00,32.07,32.14,32.06,32.13,34656.0,31.3739,31.4424,31.3641,31.4326,34656.0
2024-06-04 11:15:00,32.13,32.13,32.1,32.1,17096.0,31.4326,31.4326,31.4032,31.4032,17096.0
2024-06-04 11:20:00,32.11,32.18,32.1,32.17,23210.0,31.413,31.4815,31.4032,31.4717,23210.0
2024-06-04 11:25:00,32.17,32.17,32.1,32.1,18810.0,31.4717,31.4717,31.4032,31.4032,18810.0
2024-06-04 11:30:00,32.1,32.11,32.05,32.09,18046.0,31.4032,31.413,31.3543,31.3935,18046.0
2024-06-04 11:35:00,32.08,32.12,32.07,32.12,12770.0,31.3837,31.4228,31.3739,31.4228,12770.0
2024-06-04 11:40:00,32.11,32.13,32.1,32.11,13178.0,31.413,31.4326,31.4032,31.413,13178.0
2024-06-04 11:45:00,32.11,32.12,32.07,32.09,17064.0,31.413,31.4228,31.3739,31.3935,17064.0
2024-06-04 11:50:00,32.1,32.1,32.07,32.07,15650.0,31.4032,31.4032,31.3739,31.3739,15650.0
2024-06-04 11:55:00,32.07,32.07,32.01,32.02,22542.0,31.3739,31.3739,31.3152,31.325,22542.0
2024-06-04 12:00:00,32.02,32.04,32.0,32.02,20410.0,31.325,31.3445,31.3054,31.325,20410.0
2024-06-04 12:05:00,32.03,32.08,32.03,32.08,19576.0,31.3348,31.3837,31.3348,31.3837,19576.0
2024-06-04 12:10:00,32.08,32.09,32.06,32.08,15854.0,31.3837,31.3935,31.3641,31.3837,15854.0
2024-06-04 12:15:00,32.08,32.08,32.05,32.06,15584.0,31.3837,31.3837,31.3543,31.3641,15584.0
2024-06-04 12:20:00,32.06,32.06,32.01,32.01,23560.0,31.3641,31.3641,31.3152,31.3152,23560.0
2024-06-04 12:25:00,32.01,32.03,32.0,32.02,17008.0,31.3152,31.3348,31.3054,31.325,17008.0
2024-06-04 12:30:00,32.02,32.02,31.98,31.99,13974.0,31.325,31.325,31.2858,31.2956,13974.0
2024-06-04 12:35:00,31.99,32.0,31.95,31.98,17254.0,31.2956,31.3054,31.2565,31.2858,17254.0
2024-06-04 12:40:00,31.98,32.03,31.96,32.02,18172.0,31.2858,31.3348,31.2663,31.325,18172.0
2024-06-04 12:45:00,32.01,32.06,32.01,32.05,10346.0,31.3152,31.3641,31.3152,31.3543,10346.0
2024-06-04 12:50:00,32.05,32.05,32.02,32.05,12182.0,31.3543,31.3543,31.325,31.3543,12182.0
2024-06-04 12:55:00,32.05,32.05,32.01,32.02,14858.0,31.3543,31.3543,31.3152,31.325,14858.0
2024-06-04 13:00:00,32.02,32.03,31.99,32.01,31094.0,31.325,31.3348,31.2956,31.3152,31094.0
2024-06-04 13:05:00,32.0,32.01,31.97,31.97,11158.0,31.3054,31.3152,31.2761,31.2761,11158.0
2024-06-04 13:10:00,31.98,32.02,31.96,32.01,16696.0,31.2858,31.325,31.2663,31.3152,16696.0
2024-06-04 13:15:00,32.01,32.02,32.0,32.02,17948.0,31.3152,31.325,31.3054,31.325,17948.0
2024-06-04 13:20:00,32.02,32.03,32.01,32.01,17310.0,31.325,31.3348,31.3152,31.3152,17310.0
2024-06-04 13:25:00,32.01,32.02,32.0,32.02,26350.0,31.3152,31.325,31.3054,31.325,26350.0
2024-06-04 13:30:00,32.02,32.03,31.95,31.96,17784.0,31.325,31.3348,31.2565,31.2663,17784.0
2024-06-04 13:35:00,31.96,31.98,31.93,31.97,24338.0,31.2663,31.2858,31.2369,31.2761,24338.0
2024-06-04 13:40:00,31.96,32.0,31.96,32.0,38216.0,31.2663,31.3054,31.2663,31.3054,38216.0
2024-06-04 13:45:00,32.01,32.02,32.0,32.01,14090.0,31.3152,31.325,31.3054,31.3152,14090.0
2024-06-04 13:50:00,32.03,32.06,32.02,32.04,29712.0,31.3348,31.3641,31.325,31.3445,29712.0
2024-06-04 13:55:00,32.03,32.05,32.01,32.05,13742.0,31.3348,31.3543,31.3152,31.3543,13742.0
2024-06-04 14:00:00,32.05,32.07,32.04,32.07,26966.0,31.3543,31.3739,31.3445,31.3739,26966.0
2024-06-04 14:05:00,32.07,32.1,32.05,32.08,78882.0,31.3739,31.4032,31.3543,31.3837,78882.0
2024-06-04 14:10:00,32.08,32.13,32.08,32.13,50978.0,31.3837,31.4326,31.3837,31.4326,50978.0
2024-06-04 14:15:00,32.13,32.19,32.13,32.18,49794.0,31.4326,31.4913,31.4326,31.4815,49794.0
2024-06-04 14:20:00,32.18,32.24,32.17,32.24,20864.0,31.4815,31.5402,31.4717,31.5402,20864.0
2024-06-04 14:25:00,32.24,32.24,32.2,32.24,19212.0,31.5402,31.5402,31.5011,31.5402,19212.0
2024-06-04 14:30:00,32.24,32.26,32.22,32.24,90878.0,31.5402,31.5598,31.5206,31.5402,90878.0
2024-06-04 14:35:00,32.24,32.26,32.22,32.23,17844.0,31.5402,31.5598,31.5206,31.5304,17844.0
2024-06-04 14:40:00,32.23,32.25,32.22,32.24,26078.0,31.5304,31.55,31.5206,31.5402,26078.0
2024-06-04 14:45:00,32.24,32.25,32.19,32.19,14632.0,31.5402,31.55,31.4913,31.4913,14632.0
2024-06-04 14:50:00,32.2,32.21,32.19,32.21,19578.0,31.5011,31.5109,31.4913,31.5109,19578.0
2024-06-04 14:55:00,32.2,32.21,32.16,32.18,21010.0,31.5011,31.5109,31.4619,31.4815,21010.0
2024-06-04 15:00:00,32.17,32.17,32.12,32.13,37520.0,31.4717,31.4717,31.4228,31.4326,37520.0
2024-06-04 15:05:00,32.13,32.14,32.1,32.13,25474.0,31.4326,31.4424,31.4032,31.4326,25474.0
2024-06-04 15:10:00,32.13,32.19,32.13,32.15,22794.0,31.4326,31.4913,31.4326,31.4522,22794.0
2024-06-04 15:15:00,32.15,32.15,32.1,32.11,40736.0,31.4522,31.4522,31.4032,31.413,40736.0
2024-06-04 15:20:00,32.11,32.14,32.1,32.13,28090.0,31.413,31.4424,31.4032,31.4326,28090.0
2024-06-04 15:25:00,32.13,32.16,32.13,32.16,58166.0,31.4326,31.4619,31.4326,31.4619,58166.0
2024-06-04 15:30:00,32.16,32.16,32.11,32.12,62648.0,31.4619,31.4619,31.413,31.4228,62648.0
2024-06-04 15:35:00,32.11,32.13,32.1,32.13,65084.0,31.413,31.4326,31.4032,31.4326,65084.0
2024-06-04 15:40:00,32.13,32.16,32.12,32.16,86746.0,31.4326,31.4619,31.4228,31.4619,86746.0
2024-06-04 15:45:00,32.16,32.18,32.12,32.16,79820.0,31.4619,31.4815,31.4228,31.4619,79820.0
2024-06-04 15:50:00,32.16,32.2,32.16,32.17,160744.0,31.4619,31.5011,31.4619,31.4717,160744.0
2024-06-04 15:55:00,32.17,32.21,32.14,32.17,363586.0,31.4717,31.5109,31.4424,31.4717,363586.0
2024-06-05 09:30:00,32.21,32.33,32.17,32.19,63976.0,31.5109,31.6283,31.4717,31.4913,63976.0
2024-06-05 09:35:00,32.17,32.24,32.13,32.15,78356.0,31.4717,31.5402,31.4326,31.4522,78356.0
2024-06-05 09:40:00,32.16,32.16,32.01,32.01,22658.0,31.4619,31.4619,31.3152,31.3152,22658.0
2024-06-05 09:45:00,32.0,32.01,31.95,31.98,16440.0,31.3054,31.3152,31.2565,31.2858,16440.0
2024-06-05 09:50:00,31.97,32.02,31.95,32.02,26574.0,31.2761,31.325,31.2565,31.325,26574.0
2024-06-05 09:55:00,32.02,32.08,32.02,32.07,25106.0,31.325,31.3837,31.325,31.3739,25106.0
2024-06-05 10:00:00,32.06,32.11,32.0,32.09,25544.0,31.3641,31.413,31.3054,31.3935,25544.0
2024-06-05 10:05:00,32.09,32.18,32.07,32.15,37454.0,31.3935,31.4815,31.3739,31.4522,37454.0
2024-06-05 10:10:00,32.14,32.17,32.1,32.12,27282.0,31.4424,31.4717,31.4032,31.4228,27282.0
2024-06-05 10:15:00,32.1,32.12,32.1,32.12,7374.0,31.4032,31.4228,31.4032,31.4228,7374.0
2024-06-05 10:20:00,32.11,32.18,32.08,32.16,24218.0,31.413,31.4815,31.3837,31.4619,24218.0
2024-06-05 10:25:00,32.16,32.2,32.14,32.2,17618.0,31.4619,31.5011,31.4424,31.5011,17618.0
2024-06-05 10:30:00,32.2,32.24,32.19,32.23,13024.0,31.5011,31.5402,31.4913,31.5304,13024.0
2024-06-05 10:35:00,32.24,32.28,32.24,32.25,31876.0,31.5402,31.5793,31.5402,31.55,31876.0
2024-06-05 10:40:00,32.26,32.3,32.26,32.27,40670.0,31.5598,31.5989,31.5598,31.5696,40670.0
2024-06-05 10:45:00,32.28,32.35,32.27,32.35,60052.0,31.5793,31.6478,31.5696,31.6478,60052.0
2024-06-05 10:50:00,32.35,32.38,32.34,32.38,31532.0,31.6478,31.6772,31.638,31.6772,31532.0
2024-06-05 10:55:00,32.38,32.43,32.37,32.42,22350.0,31.6772,31.7261,31.6674,31.7163,22350.0
2024-06-05 11:00:00,32.43,32.46,32.42,32.42,40532.0,31.7261,31.7554,31.7163,31.7163,40532.0
2024-06-05 11:05:00,32.43,32.47,32.39,32.4,25854.0,31.7261,31.7652,31.687,31.6967,25854.0
2024-06-05 11:10:00,32.39,32.46,32.38,32.45,15572.0,31.687,31.7554,31.6772,31.7456,15572.0
2024-06-05 11:15:00,32.46,32.48,32.43,32.45,36012.0,31.7554,31.775,31.7261,31.7456,36012.0
2024-06-05 11:20:00,32.45,32.49,32.44,32.49,17544.0,31.7456,31.7848,31.7359,31.7848,17544.0
2024-06-05 11:25:00,32.49,32.5,32.45,32.46,20774.0,31.7848,31.7946,31.7456,31.7554,20774.0
2024-06-05 11:30:00,32.46,32.48,32.45,32.48,15636.0,31.7554,31.775,31.7456,31.775,15636.0
2024-06-05 11:35:00,32.48,32.52,32.48,32.52,24586.0,31.775,31.8141,31.775,31.8141,24586.0
2024-06-05 11:40:00,32.52,32.52,32.49,32.49,14606.0,31.8141,31.8141,31.7848,31.7848,14606.0
2024-06-05 11:45:00,32.5,32.54,32.49,32.51,56132.0,31.7946,31.8337,31.7848,31.8043,56132.0
2024-06-05 11:50:00,32.51,32.56,32.51,32.54,40032.0,31.8043,31.8533,31.8043,31.8337,40032.0
2024-06-05 11:55:00,32.55,32.58,32.54,32.58,26630.0,31.8435,31.8728,31.8337,31.8728,26630.0
2024-06-05 12:00:00,32.57,32.61,32.57,32.59,46896.0,31.863,31.9022,31.863,31.8826,46896.0
2024-06-05 12:05:00,32.59,32.6,32.55,32.56,20702.0,31.8826,31.8924,31.8435,31.8533,20702.0
2024-06-05 12:10:00,32.56,32.59,32.56,32.57,20816.0,31.8533,31.8826,31.8533,31.863,20816.0
2024-06-05 12:15:00,32.57,32.6,32.56,32.56,31872.0,31.863,31.8924,31.8533,31.8533,31872.0
2024-06-05 12:20:00,32.56,32.6,32.55,32.6,21022.0,31.8533,31.8924,31.8435,31.8924,21022.0
2024-06-05 12:25:00,32.6,32.63,32.6,32.6,20944.0,31.8924,31.9217,31.8924,31.8924,20944.0
2024-06-05 12:30:00,32.6,32.62,32.6,32.61,29418.0,31.8924,31.912,31.8924,31.9022,29418.0
2024-06-05 12:35:00,32.6,32.61,32.6,32.6,14834.0,31.8924,31.9022,31.8924,31.8924,14834.0
2024-06-05 12:40:00,32.6,32.61,32.58,32.58,19974.0,31.8924,31.9022,31.8728,31.8728,19974.0
2024-06-05 12:45:00,32.58,32.6,32.57,32.57,66698.0,31.8728,31.8924,31.863,31.863,66698.0
2024-06-05 12:50:00,32.57,32.57,32.52,32.53,19516.0,31.863,31.863,31.8141,31.8239,19516.0
2024-06-05 12:55:00,32.54,32.56,32.53,32.55,19628.0,31.8337,31.8533,31.8239,31.8435,19628.0
2024-06-05 13:00:00,32.55,32.55,32.52,32.54,11546.0,31.8435,31.8435,31.8141,31.8337,11546.0
2024-06-05 13:05:00,32.53,32.53,32.5,32.52,17226.0,31.8239,31.8239,31.7946,31.8141,17226.0
2024-06-05 13:10:00,32.53,32.55,32.52,32.54,14864.0,31.8239,31.8435,31.8141,31.8337,14864.0
2024-06-05 13:15:00,32.54,32.55,32.52,32.52,16120.0,31.8337,31.8435,31.8141,31.8141,16120.0
2024-06-05 13:20:00,32.52,32.52,32.48,32.51,25650.0,31.8141,31.8141,31.775,31.8043,25650.0
2024-06-05 13:25:00,32.5,32.5,32.48,32.48,10834.0,31.7946,31.7946,31.775,31.775,10834.0
2024-06-05 13:30:00,32.49,32.5,32.47,32.47,19894.0,31.7848,31.7946,31.7652,31.7652,19894.0
2024-06-05 13:35:00,32.46,32.5,32.46,32.5,15898.0,31.7554,31.7946,31.7554,31.7946,15898.0
2024-06-05 13:40:00,32.5,32.51,32.47,32.49,22694.0,31.7946,31.8043,31.7652,31.7848,22694.0
2024-06-05 13:45:00,32.5,32.51,32.49,32.49,15236.0,31.7946,31.8043,31.7848,31.7848,15236.0
2024-06-05 13:50:00,32.49,32.52,32.49,32.52,34808.0,31.7848,31.8141,31.7848,31.8141,34808.0
2024-06-05 13:55:00,32.52,32.54,32.52,32.52,12558.0,31.8141,31.8337,31.8141,31.8141,12558.0
2024-06-05 14:00:00,32.52,32.54,32.51,32.54,15152.0,31.8141,31.8337,31.8043,31.8337,15152.0
2024-06-05 14:05:00,32.53,32.53,32.49,32.52,18860.0,31.8239,31.8239,31.7848,31.8141,18860.0
2024-06-05 14:10:00,32.52,32.52,32.48,32.49,43680.0,31.8141,31.8141,31.775,31.7848,43680.0
2024-06-05 14:15:00,32.49,32.5,32.48,32.49,12760.0,31.7848,31.7946,31.775,31.7848,12760.0
2024-06-05 14:20:00,32.49,32.53,32.49,32.52,12928.0,31.7848,31.8239,31.7848,31.8141,12928.0
2024-06-05 14:25:00,32.52,32.55,32.52,32.52,14710.0,31.8141,31.8435,31.8141,31.8141,14710.0
2024-06-05 14:30:00,32.52,32.55,32.51,32.54,17030.0,31.8141,31.8435,31.8043,31.8337,17030.0
2024-06-05 14:35:00,32.54,32.6,32.53,32.59,35738.0,31.8337,31.8924,31.8239,31.8826,35738.0
2024-06-05 14:40:00,32.59,32.6,32.59,32.59,18026.0,31.8826,31.8924,31.8826,31.8826,18026.0
2024-06-05 14:45:00,32.6,32.6,32.59,32.59,21552.0,31.8924,31.8924,31.8826,31.8826,21552.0
2024-06-05 14:50:00,32.59,32.6,32.58,32.6,24496.0,31.8826,31.8924,31.8728,31.8924,24496.0
2024-06-05 14:55:00,32.6,32.62,32.6,32.61,30576.0,31.8924,31.912,31.8924,31.9022,30576.0
2024-06-05 15:00:00,32.61,32.64,32.6,32.63,33672.0,31.9022,31.9315,31.8924,31.9217,33672.0
2024-06-05 15:05:00,32.63,32.63,32.6,32.62,28340.0,31.9217,31.9217,31.8924,31.912,28340.0
2024-06-05 15:10:00,32.61,32.64,32.6,32.63,37380.0,31.9022,31.9315,31.8924,31.9217,37380.0
2024-06-05 15:15:00,32.63,32.66,32.62,32.62,44330.0,31.9217,31.9511,31.912,31.912,44330.0
2024-06-05 15:20:00,32.63,32.64,32.62,32.63,34728.0,31.9217,31.9315,31.912,31.9217,34728.0
2024-06-05 15:25:00,32.63,32.63,32.6,32.6,43858.0,31.9217,31.9217,31.8924,31.8924,43858.0
2024-06-05 15:30:00,32.6,32.6,32.56,32.59,79084.0,31.8924,31.8924,31.8533,31.8826,79084.0
2024-06-05 15:35:00,32.59,32.59,32.54,32.57,43752.0,31.8826,31.8826,31.8337,31.863,43752.0
2024-06-05 15:40:00,32.58,32.59,32.56,32.59,75388.0,31.8728,31.8826,31.8533,31.8826,75388.0
2024-06-05 15:45:00,32.59,32.59,32.53,32.55,92874.0,31.8826,31.8826,31.8239,31.8435,92874.0
2024-06-05 15:50:00,32.55,32.62,32.54,32.6,196808.0,31.8435,31.912,31.8337,31.8924,196808.0
2024-06-05 15:55:00,32.6,32.63,32.58,32.6,410180.0,31.8924,31.9217,31.8728,31.8924,410180.0
2024-06-06 09:30:00,32.02,32.21,31.85,31.86,285770.0,31.325,31.5109,31.1587,31.1685,285770.0
2024-06-06 09:35:00,31.87,31.91,31.78,31.79,160278.0,31.1782,31.2174,31.0902,31.1,160278.0
2024-06-06 09:40:00,31.79,31.84,31.68,31.72,192170.0,31.1,31.1489,30.9924,31.0315,192170.0
2024-06-06 09:45:00,31.72,31.73,31.63,31.68,142836.0,31.0315,31.0413,30.9434,30.9924,142836.0
2024-06-06 09:50:00,31.68,31.84,31.67,31.79,194544.0,30.9924,31.1489,30.9826,31.1,194544.0
2024-06-06 09:55:00,31.78,31.8,31.73,31.78,42846.0,31.0902,31.1098,31.0413,31.0902,42846.0
2024-06-06 10:00:00,31.79,31.93,31.75,31.76,74132.0,31.1,31.2369,31.0608,31.0706,74132.0
2024-06-06 10:05:00,31.75,31.86,31.71,31.84,28578.0,31.0608,31.1685,31.0217,31.1489,28578.0
2024-06-06 10:10:00,31.85,31.94,31.82,31.93,166936.0,31.1587,31.2467,31.1293,31.2369,166936.0
2024-06-06 10:15:00,31.95,32.09,31.93,32.07,124712.0,31.2565,31.3935,31.2369,31.3739,124712.0
2024-06-06 10:20:00,32.07,32.07,31.97,32.05,101110.0,31.3739,31.3739,31.2761,31.3543,101110.0
2024-06-06 10:25:00,32.05,32.06,31.97,32.02,34018.0,31.3543,31.3641,31.2761,31.325,34018.0
2024-06-06 10:30:00,32.02,32.02,31.93,31.93,39416.0,31.325,31.325,31.2369,31.2369,39416.0
2024-06-06 10:35:00,31.95,32.0,31.93,31.97,22216.0,31.2565,31.3054,31.2369,31.2761,22216.0
2024-06-06 10:40:00,31.97,31.98,31.93,31.97,11622.0,31.2761,31.2858,31.2369,31.2761,11622.0
2024-06-06 10:45:00,31.97,31.99,31.93,31.98,22706.0,31.2761,31.2956,31.2369,31.2858,22706.0
2024-06-06 10:50:00,32.0,32.08,31.98,32.08,27230.0,31.3054,31.3837,31.2858,31.3837,27230.0
2024-06-06 10:55:00,32.08,32.08,32.05,32.05,46380.0,31.3837,31.3837,31.3543,31.3543,46380.0
2024-06-06 11:00:00,32.06,32.07,32.02,32.05,24350.0,31.3641,31.3739,31.325,31.3543,24350.0
2024-06-06 11:05:00,32.06,32.08,32.05,32.08,27438.0,31.3641,31.3837,31.3543,31.3837,27438.0
2024-06-06 11:10:00,32.08,32.14,32.07,32.12,68430.0,31.3837,31.4424,31.3739,31.4228,68430.0
2024-06-06 11:15:00,32.13,32.13,32.1,32.1,20238.0,31.4326,31.4326,31.4032,31.4032,20238.0
2024-06-06 11:20:00,32.12,32.12,32.07,32.11,32936.0,31.4228,31.4228,31.3739,31.413,32936.0
2024-06-06 11:25:00,32.12,32.14,32.09,32.13,32256.0,31.4228,31.4424,31.3935,31.4326,32256.0
2024-06-06 11:30:00,32.13,32.14,32.08,32.1,26580.0,31.4326,31.4424,31.3837,31.4032,26580.0
2024-06-06 11:35:00,32.09,32.12,32.06,32.12,50736.0,31.3935,31.4228,31.3641,31.4228,50736.0
2024-06-06 11:40:00,32.12,32.12,32.09,32.12,21014.0,31.4228,31.4228,31.3935,31.4228,21014.0
2024-06-06 11:45:00,32.1,32.13,32.08,32.1,31594.0,31.4032,31.4326,31.3837,31.4032,31594.0
2024-06-06 11:50:00,32.1,32.11,32.09,32.11,22034.0,31.4032,31.413,31.3935,31.413,22034.0
2024-06-06 11:55:00,32.11,32.11,32.06,32.07,38826.0,31.413,31.413,31.3641,31.3739,38826.0
2024-06-06 12:00:00,32.07,32.1,32.07,32.1,16516.0,31.3739,31.4032,31.3739,31.4032,16516.0
2024-06-06 12:05:00,32.1,32.13,32.1,32.12,21396.0,31.4032,31.4326,31.4032,31.4228,21396.0
2024-06-06 12:10:00,32.12,32.15,32.08,32.15,22474.0,31.4228,31.4522,31.3837,31.4522,22474.0
2024-06-06 12:15:00,32.15,32.16,32.12,32.15,21044.0,31.4522,31.4619,31.4228,31.4522,21044.0
2024-06-06 12:20:00,32.15,32.17,32.12,32.15,24642.0,31.4522,31.4717,31.4228,31.4522,24642.0
2024-06-06 12:25:00,32.15,32.17,32.13,32.16,15324.0,31.4522,31.4717,31.4326,31.4619,15324.0
2024-06-06 12:30:00,32.16,32.18,32.15,32.16,11420.0,31.4619,31.4815,31.4522,31.4619,11420.0
2024-06-06 12:35:00,32.16,32.18,32.12,32.13,31350.0,31.4619,31.4815,31.4228,31.4326,31350.0
2024-06-06 12:40:00,32.13,32.13,32.09,32.1,17804.0,31.4326,31.4326,31.3935,31.4032,17804.0
2024-06-06 12:45:00,32.1,32.12,32.09,32.09,10060.0,31.4032,31.4228,31.3935,31.3935,10060.0
2024-06-06 12:50:00,32.09,32.12,32.09,32.1,10072.0,31.3935,31.4228,31.3935,31.4032,10072.0
2024-06-06 12:55:00,32.1,32.1,32.02,32.04,18242.0,31.4032,31.4032,31.325,31.3445,18242.0
2024-06-06 13:00:00,32.04,32.04,32.02,32.02,14554.0,31.3445,31.3445,31.325,31.325,14554.0
2024-06-06 13:05:00,32.01,32.04,31.99,32.04,21358.0,31.3152,31.3445,31.2956,31.3445,21358.0
2024-06-06 13:10:00,32.03,32.03,32.0,32.01,13514.0,31.3348,31.3348,31.3054,31.3152,13514.0
2024-06-06 13:15:00,32.01,32.01,31.99,32.0,23988.0,31.3152,31.3152,31.2956,31.3054,23988.0
2024-06-06 13:20:00,31.99,31.99,31.95,31.98,21358.0,31.2956,31.2956,31.2565,31.2858,21358.0
2024-06-06 13:25:00,31.98,32.0,31.94,31.99,72166.0,31.2858,31.3054,31.2467,31.2956,72166.0
2024-06-06 13:30:00,32.0,32.01,31.94,31.98,26464.0,31.3054,31.3152,31.2467,31.2858,26464.0
2024-06-06 13:35:00,31.98,31.98,31.93,31.95,31356.0,31.2858,31.2858,31.2369,31.2565,31356.0
2024-06-06 13:40:00,31.94,31.96,31.91,31.95,33844.0,31.2467,31.2663,31.2174,31.2565,33844.0
2024-06-06 13:45:00,31.96,31.98,31.95,31.97,20822.0,31.2663,31.2858,31.2565,31.2761,20822.0
2024-06-06 13:50:00,31.97,31.99,31.97,31.99,20494.0,31.2761,31.2956,31.2761,31.2956,20494.0
2024-06-06 13:55:00,32.0,32.01,31.98,32.0,26618.0,31.3054,31.3152,31.2858,31.3054,26618.0
2024-06-06 14:00:00,32.0,32.02,31.97,31.97,17978.0,31.3054,31.325,31.2761,31.2761,17978.0
2024-06-06 14:05:00,31.97,31.97,31.93,31.96,25256.0,31.2761,31.2761,31.2369,31.2663,25256.0
2024-06-06 14:10:00,31.96,31.98,31.92,31.93,57926.0,31.2663,31.2858,31.2272,31.2369,57926.0
2024-06-06 14:15:00,31.94,31.94,31.91,31.93,22842.0,31.2467,31.2467,31.2174,31.2369,22842.0
2024-06-06 14:20:00,31.94,31.96,31.93,31.95,30858.0,31.2467,31.2663,31.2369,31.2565,30858.0
2024-06-06 14:25:00,31.95,31.97,31.94,31.96,20710.0,31.2565,31.2761,31.2467,31.2663,20710.0
2024-06-06 14:30:00,31.95,31.97,31.93,31.94,48174.0,31.2565,31.2761,31.2369,31.2467,48174.0
2024-06-06 14:35:00,31.93,31.95,31.93,31.94,28920.0,31.2369,31.2565,31.2369,31.2467,28920.0
2024-06-06 14:40:00,31.95,31.98,31.93,31.95,28776.0,31.2565,31.2858,31.2369,31.2565,28776.0
2024-06-06 14:45:00,31.95,31.98,31.94,31.97,31284.0,31.2565,31.2858,31.2467,31.2761,31284.0
2024-06-06 14:50:00,31.97,32.01,31.97,32.0,27534.0,31.2761,31.3152,31.2761,31.3054,27534.0
2024-06-06 14:55:00,32.0,32.03,32.0,32.01,34664.0,31.3054,31.3348,31.3054,31.3152,34664.0
2024-06-06 15:00:00,32.01,32.02,31.98,31.99,30140.0,31.3152,31.325,31.2858,31.2956,30140.0
2024-06-06 15:05:00,31.99,32.01,31.99,32.01,35092.0,31.2956,31.3152,31.2956,31.3152,35092.0
2024-06-06 15:10:00,32.01,32.01,31.96,31.98,45524.0,31.3152,31.3152,31.2663,31.2858,45524.0
2024-06-06 15:15:00,31.97,31.99,31.95,31.97,45392.0,31.2761,31.2956,31.2565,31.2761,45392.0
2024-06-06 15:20:00,31.97,31.98,31.95,31.96,36276.0,31.2761,31.2858,31.2565,31.2663,36276.0
2024-06-06 15:25:00,31.95,31.98,31.93,31.98,33794.0,31.2565,31.2858,31.2369,31.2858,33794.0
2024-06-06 15:30:00,31.97,31.97,31.95,31.95,44204.0,31.2761,31.2761,31.2565,31.2565,44204.0
2024-06-06 15:35:00,31.94,31.96,31.93,31.94,34352.0,31.2467,31.2663,31.2369,31.2467,34352.0
2024-06-06 15:40:00,31.95,31.95,31.92,31.93,98546.0,31.2565,31.2565,31.2272,31.2369,98546.0
2024-06-06 15:45:00,31.92,31.92,31.89,31.9,95714.0,31.2272,31.2272,31.1978,31.2076,95714.0
2024-06-06 15:50:00,31.9,31.98,31.88,31.97,166892.0,31.2076,31.2858,31.188,31.2761,166892.0
2024-06-06 15:55:00,31.98,32.03,31.96,32.01,510080.0,31.2858,31.3348,31.2663,31.3152,510080.0
2024-06-07 09:30:00,32.08,32.08,31.9,31.93,90110.0,31.3837,31.3837,31.2076,31.2369,90110.0
2024-06-07 09:35:00,31.95,32.06,31.94,31.98,21368.0,31.2565,31.3641,31.2467,31.2858,21368.0
2024-06-07 09:40:00,31.98,32.15,31.98,32.14,21960.0,31.2858,31.4522,31.2858,31.4424,21960.0
2024-06-07 09:45:00,32.13,32.17,32.12,32.13,34716.0,31.4326,31.4717,31.4228,31.4326,34716.0
2024-06-07 09:50:00,32.13,32.16,32.07,32.09,33174.0,31.4326,31.4619,31.3739,31.3935,33174.0
2024-06-07 09:55:00,32.09,32.09,32.02,32.04,36080.0,31.3935,31.3935,31.325,31.3445,36080.0
2024-06-07 10:00:00,32.02,32.04,31.99,32.0,43056.0,31.325,31.3445,31.2956,31.3054,43056.0
2024-06-07 10:05:00,32.0,32.01,31.98,32.01,20724.0,31.3054,31.3152,31.2858,31.3152,20724.0
2024-06-07 10:10:00,32.0,32.07,31.99,32.05,21494.0,31.3054,31.3739,31.2956,31.3543,21494.0
2024-06-07 10:15:00,32.05,32.07,32.02,32.04,22258.0,31.3543,31.3739,31.325,31.3445,22258.0
2024-06-07 10:20:00,32.03,32.08,32.02,32.08,11082.0,31.3348,31.3837,31.325,31.3837,11082.0
2024-06-07 10:25:00,32.07,32.09,32.03,32.03,28842.0,31.3739,31.3935,31.3348,31.3348,28842.0
2024-06-07 10:30:00,32.03,32.04,31.98,32.04,15086.0,31.3348,31.3445,31.2858,31.3445,15086.0
2024-06-07 10:35:00,32.05,32.13,32.04,32.13,21754.0,31.3543,31.4326,31.3445,31.4326,21754.0
2024-06-07 10:40:00,32.13,32.16,32.13,32.15,11238.0,31.4326,31.4619,31.4326,31.4522,11238.0
2024-06-07 10:45:00,32.16,32.17,32.14,32.14,12978.0,31.4619,31.4717,31.4424,31.4424,12978.0
2024-06-07 10:50:00,32.13,32.16,32.12,32.12,17772.0,31.4326,31.4619,31.4228,31.4228,17772.0
2024-06-07 10:55:00,32.12,32.13,32.09,32.1,15164.0,31.4228,31.4326,31.3935,31.4032,15164.0
2024-06-07 11:00:00,32.09,32.1,32.07,32.1,18002.0,31.3935,31.4032,31.3739,31.4032,18002.0
2024-06-07 11:05:00,32.1,32.1,32.05,32.07,14760.0,31.4032,31.4032,31.3543,31.3739,14760.0
2024-06-07 11:10:00,32.06,32.08,32.04,32.08,11952.0,31.3641,31.3837,31.3445,31.3837,11952.0
2024-06-07 11:15:00,32.08,32.09,32.06,32.07,16274.0,31.3837,31.3935,31.3641,31.3739,16274.0
2024-06-07 11:20:00,32.07,32.13,32.06,32.13,11640.0,31.3739,31.4326,31.3641,31.4326,11640.0
2024-06-07 11:25:00,32.14,32.16,32.13,32.15,14582.0,31.4424,31.4619,31.4326,31.4522,14582.0
2024-06-07 11:30:00,32.16,32.19,32.13,32.13,7378.0,31.4619,31.4913,31.4326,31.4326,7378.0
2024-06-07 11:35:00,32.12,32.12,32.1,32.1,18334.0,31.4228,31.4228,31.4032,31.4032,18334.0
2024-06-07 11:40:00,32.1,32.14,32.1,32.13,13328.0,31.4032,31.4424,31.4032,31.4326,13328.0
2024-06-07 11:45:00,32.14,32.18,32.13,32.17,9690.0,31.4424,31.4815,31.4326,31.4717,9690.0
2024-06-07 11:50:00,32.17,32.18,32.14,32.17,14242.0,31.4717,31.4815,31.4424,31.4717,14242.0
2024-06-07 11:55:00,32.16,32.21,32.15,32.18,28878.0,31.4619,31.5109,31.4522,31.4815,28878.0
2024-06-07 12:00:00,32.18,32.19,32.17,32.18,10334.0,31.4815,31.4913,31.4717,31.4815,10334.0
2024-06-07 12:05:00,32.19,32.2,32.17,32.18,28250.0,31.4913,31.5011,31.4717,31.4815,28250.0
2024-06-07 12:10:00,32.19,32.19,32.16,32.17,14076.0,31.4913,31.4913,31.4619,31.4717,14076.0
2024-06-07 12:15:00,32.17,32.19,32.17,32.18,9794.0,31.4717,31.4913,31.4717,31.4815,9794.0
2024-06-07 12:20:00,32.18,32.26,32.17,32.26,33586.0,31.4815,31.5598,31.4717,31.5598,33586.0
2024-06-07 12:25:00,32.27,32.27,32.26,32.27,18256.0,31.5696,31.5696,31.5598,31.5696,18256.0
2024-06-07 12:30:00,32.27,32.29,32.25,32.25,14472.0,31.5696,31.5891,31.55,31.55,14472.0
2024-06-07 12:35:00,32.24,32.25,32.21,32.22,11448.0,31.5402,31.55,31.5109,31.5206,11448.0
2024-06-07 12:40:00,32.22,32.24,32.21,32.24,32562.0,31.5206,31.5402,31.5109,31.5402,32562.0
2024-06-07 12:45:00,32.24,32.24,32.22,32.24,10980.0,31.5402,31.5402,31.5206,31.5402,10980.0
2024-06-07 12:50:00,32.24,32.27,32.23,32.26,14484.0,31.5402,31.5696,31.5304,31.5598,14484.0
2024-06-07 12:55:00,32.26,32.28,32.25,32.27,14688.0,31.5598,31.5793,31.55,31.5696,14688.0
2024-06-07 13:00:00,32.27,32.27,32.21,32.21,9492.0,31.5696,31.5696,31.5109,31.5109,9492.0
2024-06-07 13:05:00,32.21,32.23,32.19,32.2,39710.0,31.5109,31.5304,31.4913,31.5011,39710.0
2024-06-07 13:10:00,32.2,32.24,32.19,32.22,21004.0,31.5011,31.5402,31.4913,31.5206,21004.0
2024-06-07 13:15:00,32.23,32.24,32.19,32.21,23206.0,31.5304,31.5402,31.4913,31.5109,23206.0
2024-06-07 13:20:00,32.2,32.21,32.18,32.2,29226.0,31.5011,31.5109,31.4815,31.5011,29226.0
2024-06-07 13:25:00,32.19,32.19,32.13,32.13,28168.0,31.4913,31.4913,31.4326,31.4326,28168.0
2024-06-07 13:30:00,32.14,32.14,32.12,32.13,15490.0,31.4424,31.4424,31.4228,31.4326,15490.0
2024-06-07 13:35:00,32.12,32.12,32.1,32.1,14132.0,31.4228,31.4228,31.4032,31.4032,14132.0
2024-06-07 13:40:00,32.1,32.1,32.08,32.1,26074.0,31.4032,31.4032,31.3837,31.4032,26074.0
2024-06-07 13:45:00,32.1,32.11,32.07,32.1,26252.0,31.4032,31.413,31.3739,31.4032,26252.0
2024-06-07 13:50:00,32.1,32.11,32.09,32.09,20510.0,31.4032,31.413,31.3935,31.3935,20510.0
2024-06-07 13:55:00,32.09,32.1,32.05,32.07,34458.0,31.3935,31.4032,31.3543,31.3739,34458.0
2024-06-07 14:00:00,32.06,32.07,32.0,32.02,44730.0,31.3641,31.3739,31.3054,31.325,44730.0
2024-06-07 14:05:00,32.02,32.03,31.98,32.0,27990.0,31.325,31.3348,31.2858,31.3054,27990.0
2024-06-07 14:10:00,32.01,32.02,31.99,31.99,28650.0,31.3152,31.325,31.2956,31.2956,28650.0
2024-06-07 14:15:00,31.99,32.02,31.99,32.0,24376.0,31.2956,31.325,31.2956,31.3054,24376.0
2024-06-07 14:20:00,32.01,32.06,32.0,32.06,54126.0,31.3152,31.3641,31.3054,31.3641,54126.0
2024-06-07 14:25:00,32.05,32.08,32.05,32.07,16498.0,31.3543,31.3837,31.3543,31.3739,16498.0
2024-06-07 14:30:00,32.07,32.08,32.05,32.05,23062.0,31.3739,31.3837,31.3543,31.3543,23062.0
2024-06-07 14:35:00,32.05,32.08,32.04,32.04,44234.0,31.3543,31.3837,31.3445,31.3445,44234.0
2024-06-07 14:40:00,32.04,32.05,32.03,32.05,24410.0,31.3445,31.3543,31.3348,31.3543,24410.0
2024-06-07 14:45:00,32.04,32.06,32.03,32.04,43600.0,31.3445,31.3641,31.3348,31.3445,43600.0
2024-06-07 14:50:00,32.04,32.07,32.02,32.07,30034.0,31.3445,31.3739,31.325,31.3739,30034.0
2024-06-07 14:55:00,32.07,32.07,32.03,32.04,23724.0,31.3739,31.3739,31.3348,31.3445,23724.0
2024-06-07 15:00:00,32.03,32.07,32.02,32.06,19110.0,31.3348,31.3739,31.325,31.3641,19110.0
2024-06-07 15:05:00,32.06,32.06,32.02,32.02,26308.0,31.3641,31.3641,31.325,31.325,26308.0
2024-06-07 15:10:00,32.02,32.03,31.98,32.01,29918.0,31.325,31.3348,31.2858,31.3152,29918.0
2024-06-07 15:15:00,32.01,32.01,31.95,31.96,25462.0,31.3152,31.3152,31.2565,31.2663,25462.0
2024-06-07 15:20:00,31.96,31.97,31.93,31.95,26326.0,31.2663,31.2761,31.2369,31.2565,26326.0
2024-06-07 15:25:00,31.94,31.97,31.93,31.97,17648.0,31.2467,31.2761,31.2369,31.2761,17648.0
2024-06-07 15:30:00,31.97,31.98,31.95,31.95,37334.0,31.2761,31.2858,31.2565,31.2565,37334.0
2024-06-07 15:35:00,31.95,31.96,31.93,31.94,36694.0,31.2565,31.2663,31.2369,31.2467,36694.0
2024-06-07 15:40:00,31.94,31.97,31.93,31.95,63708.0,31.2467,31.2761,31.2369,31.2565,63708.0
2024-06-07 15:45:00,31.95,31.95,31.89,31.9,86458.0,31.2565,31.2565,31.1978,31.2076,86458.0
2024-06-07 15:50:00,31.9,31.96,31.87,31.96,175796.0,31.2076,31.2663,31.1782,31.2663,175796.0
2024-06-07 15:55:00,31.95,31.96,31.91,31.93,410432.0,31.2565,31.2663,31.2174,31.2369,410432.0
2024-06-10 09:30:00,31.98,31.98,31.71,31.86,62132.0,31.2858,31.2858,31.0217,31.1685,62132.0
2024-06-10 09:35:00,31.91,31.91,31.81,31.81,9998.0,31.2174,31.2174,31.1195,31.1195,9998.0
2024-06-10 09:40:00,31.78,31.88,31.75,31.83,28372.0,31.0902,31.188,31.0608,31.1391,28372.0
2024-06-10 09:45:00,31.83,31.89,31.83,31.88,25082.0,31.1391,31.1978,31.1391,31.188,25082.0
2024-06-10 09:50:00,31.91,31.93,31.88,31.89,26558.0,31.2174,31.2369,31.188,31.1978,26558.0
2024-06-10 09:55:00,31.86,31.9,31.84,31.89,26302.0,31.1685,31.2076,31.1489,31.1978,26302.0
2024-06-10 10:00:00,31.9,31.91,31.85,31.9,92142.0,31.2076,31.2174,31.1587,31.2076,92142.0
2024-06-10 10:05:00,31.9,31.98,31.9,31.93,21724.0,31.2076,31.2858,31.2076,31.2369,21724.0
2024-06-10 10:10:00,31.93,31.94,31.88,31.88,125240.0,31.2369,31.2467,31.188,31.188,125240.0
2024-06-10 10:15:00,31.88,31.91,31.81,31.81,35874.0,31.188,31.2174,31.1195,31.1195,35874.0
2024-06-10 10:20:00,31.81,31.81,31.73,31.73,48290.0,31.1195,31.1195,31.0413,31.0413,48290.0
2024-06-10 10:25:00,31.73,31.78,31.71,31.78,67230.0,31.0413,31.0902,31.0217,31.0902,67230.0
2024-06-10 10:30:00,31.77,31.86,31.77,31.82,28614.0,31.0804,31.1685,31.0804,31.1293,28614.0
2024-06-10 10:35:00,31.82,31.83,31.77,31.77,21630.0,31.1293,31.1391,31.0804,31.0804,21630.0
2024-06-10 10:40:00,31.77,31.79,31.71,31.73,44938.0,31.0804,31.1,31.0217,31.0413,44938.0
2024-06-10 10:45:00,31.73,31.74,31.7,31.72,27226.0,31.0413,31.0511,31.0119,31.0315,27226.0
2024-06-10 10:50:00,31.72,31.72,31.67,31.68,141626.0,31.0315,31.0315,30.9826,30.9924,141626.0
2024-06-10 10:55:00,31.67,31.68,31.59,31.61,41506.0,30.9826,30.9924,30.9043,30.9239,41506.0
2024-06-10 11:00:00,31.61,31.7,31.61,31.7,43896.0,30.9239,31.0119,30.9239,31.0119,43896.0
2024-06-10 11:05:00,31.68,31.78,31.68,31.78,23652.0,30.9924,31.0902,30.9924,31.0902,23652.0
2024-06-10 11:10:00,31.77,31.78,31.74,31.75,26276.0,31.0804,31.0902,31.0511,31.0608,26276.0
2024-06-10 11:15:00,31.75,31.76,31.73,31.76,28726.0,31.0608,31.0706,31.0413,31.0706,28726.0
2024-06-10 11:20:00,31.75,31.78,31.75,31.77,10134.0,31.0608,31.0902,31.0608,31.0804,10134.0
2024-06-10 11:25:00,31.78,31.78,31.73,31.73,13884.0,31.0902,31.0902,31.0413,31.0413,13884.0
2024-06-10 11:30:00,31.73,31.77,31.73,31.75,18166.0,31.0413,31.0804,31.0413,31.0608,18166.0
2024-06-10 11:35:00,31.75,31.75,31.73,31.75,22472.0,31.0608,31.0608,31.0413,31.0608,22472.0
2024-06-10 11:40:00,31.74,31.76,31.71,31.72,35592.0,31.0511,31.0706,31.0217,31.0315,35592.0
2024-06-10 11:45:00,31.71,31.71,31.68,31.7,17238.0,31.0217,31.0217,30.9924,31.0119,17238.0
2024-06-10 11:50:00,31.7,31.75,31.7,31.74,13098.0,31.0119,31.0608,31.0119,31.0511,13098.0
2024-06-10 11:55:00,31.74,31.74,31.71,31.72,20680.0,31.0511,31.0511,31.0217,31.0315,20680.0
2024-06-10 12:00:00,31.73,31.73,31.69,31.69,9148.0,31.0413,31.0413,31.0021,31.0021,9148.0
2024-06-10 12:05:00,31.69,31.71,31.68,31.69,15534.0,31.0021,31.0217,30.9924,31.0021,15534.0
2024-06-10 12:10:00,31.69,31.69,31.68,31.69,16870.0,31.0021,31.0021,30.9924,31.0021,16870.0
2024-06-10 12:15:00,31.7,31.7,31.67,31.7,62908.0,31.0119,31.0119,30.9826,31.0119,62908.0
2024-06-10 12:20:00,31.69,31.7,31.68,31.68,10944.0,31.0021,31.0119,30.9924,30.9924,10944.0
2024-06-10 12:25:00,31.68,31.71,31.68,31.71,20066.0,30.9924,31.0217,30.9924,31.0217,20066.0
2024-06-10 12:30:00,31.71,31.71,31.68,31.68,7936.0,31.0217,31.0217,30.9924,30.9924,7936.0
2024-06-10 12:35:00,31.68,31.69,31.68,31.68,126956.0,30.9924,31.0021,30.9924,30.9924,126956.0
2024-06-10 12:40:00,31.68,31.73,31.68,31.73,15608.0,30.9924,31.0413,30.9924,31.0413,15608.0
2024-06-10 12:45:00,31.72,31.74,31.7,31.74,9638.0,31.0315,31.0511,31.0119,31.0511,9638.0
2024-06-10 12:50:00,31.74,31.75,31.73,31.75,20094.0,31.0511,31.0608,31.0413,31.0608,20094.0
2024-06-10 12:55:00,31.75,31.75,31.68,31.68,41172.0,31.0608,31.0608,30.9924,30.9924,41172.0
2024-06-10 13:00:00,31.68,31.69,31.67,31.69,22404.0,30.9924,31.0021,30.9826,31.0021,22404.0
2024-06-10 13:05:00,31.69,31.7,31.68,31.68,14072.0,31.0021,31.0119,30.9924,30.9924,14072.0
2024-06-10 13:10:00,31.68,31.68,31.68,31.68,16404.0,30.9924,30.9924,30.9924,30.9924,16404.0
2024-06-10 13:15:00,31.68,31.68,31.65,31.68,95956.0,30.9924,30.9924,30.963,30.9924,95956.0
2024-06-10 13:20:00,31.68,31.71,31.68,31.69,10970.0,30.9924,31.0217,30.9924,31.0021,10970.0
2024-06-10 13:25:00,31.69,31.71,31.69,31.7,35070.0,31.0021,31.0217,31.0021,31.0119,35070.0
2024-06-10 13:30:00,31.7,31.74,31.7,31.73,24930.0,31.0119,31.0511,31.0119,31.0413,24930.0
2024-06-10 13:35:00,31.73,31.75,31.72,31.73,32546.0,31.0413,31.0608,31.0315,31.0413,32546.0
2024-06-10 13:40:00,31.73,31.75,31.72,31.75,20868.0,31.0413,31.0608,31.0315,31.0608,20868.0
2024-06-10 13:45:00,31.75,31.78,31.74,31.78,17762.0,31.0608,31.0902,31.0511,31.0902,17762.0
2024-06-10 13:50:00,31.78,31.78,31.73,31.74,19280.0,31.0902,31.0902,31.0413,31.0511,19280.0
2024-06-10 13:55:00,31.73,31.74,31.7,31.71,19208.0,31.0413,31.0511,31.0119,31.0217,19208.0
2024-06-10 14:00:00,31.72,31.72,31.7,31.71,6882.0,31.0315,31.0315,31.0119,31.0217,6882.0
2024-06-10 14:05:00,31.71,31.73,31.69,31.72,37936.0,31.0217,31.0413,31.0021,31.0315,37936.0
2024-06-10 14:10:00,31.72,31.73,31.71,31.72,22044.0,31.0315,31.0413,31.0217,31.0315,22044.0
2024-06-10 14:15:00,31.72,31.75,31.72,31.75,28666.0,31.0315,31.0608,31.0315,31.0608,28666.0
2024-06-10 14:20:00,31.75,31.75,31.72,31.74,18098.0,31.0608,31.0608,31.0315,31.0511,18098.0
2024-06-10 14:25:00,31.75,31.84,31.75,31.84,37084.0,31.0608,31.1489,31.0608,31.1489,37084.0
2024-06-10 14:30:00,31.83,31.84,31.81,31.82,21016.0,31.1391,31.1489,31.1195,31.1293,21016.0
2024-06-10 14:35:00,31.83,31.83,31.79,31.79,15728.0,31.1391,31.1391,31.1,31.1,15728.0
2024-06-10 14:40:00,31.79,31.8,31.73,31.74,30192.0,31.1,31.1098,31.0413,31.0511,30192.0
2024-06-10 14:45:00,31.74,31.75,31.73,31.75,19088.0,31.0511,31.0608,31.0413,31.0608,19088.0
2024-06-10 14:50:00,31.74,31.77,31.74,31.75,20534.0,31.0511,31.0804,31.0511,31.0608,20534.0
2024-06-10 14:55:00,31.75,31.77,31.74,31.77,28452.0,31.0608,31.0804,31.0511,31.0804,28452.0
2024-06-10 15:00:00,31.78,31.78,31.76,31.78,22408.0,31.0902,31.0902,31.0706,31.0902,22408.0
2024-06-10 15:05:00,31.78,31.8,31.75,31.75,31934.0,31.0902,31.1098,31.0608,31.0608,31934.0
2024-06-10 15:10:00,31.75,31.76,31.73,31.76,28678.0,31.0608,31.0706,31.0413,31.0706,28678.0
2024-06-10 15:15:00,31.76,31.77,31.73,31.74,18182.0,31.0706,31.0804,31.0413,31.0511,18182.0
2024-06-10 15:20:00,31.75,31.78,31.74,31.77,36504.0,31.0608,31.0902,31.0511,31.0804,36504.0
2024-06-10 15:25:00,31.77,31.79,31.75,31.75,146132.0,31.0804,31.1,31.0608,31.0608,146132.0
2024-06-10 15:30:00,31.75,31.77,31.73,31.75,77984.0,31.0608,31.0804,31.0413,31.0608,77984.0
2024-06-10 15:35:00,31.75,31.75,31.72,31.74,52814.0,31.0608,31.0608,31.0315,31.0511,52814.0
2024-06-10 15:40:00,31.74,31.75,31.72,31.73,53564.0,31.0511,31.0608,31.0315,31.0413,53564.0
2024-06-10 15:45:00,31.73,31.74,31.71,31.71,80926.0,31.0413,31.0511,31.0217,31.0217,80926.0
2024-06-10 15:50:00,31.71,31.73,31.68,31.7,232066.0,31.0217,31.0413,30.9924,31.0119,232066.0
2024-06-10 15:55:00,31.69,31.69,31.65,31.67,571598.0,31.0021,31.0021,30.963,30.9826,571598.0
2024-06-11 09:30:00,31.55,31.6,31.5,31.54,77168.0,30.8652,30.9141,30.8163,30.8554,77168.0
2024-06-11 09:35:00,31.55,31.55,31.42,31.46,25112.0,30.8652,30.8652,30.738,30.7771,25112.0
2024-06-11 09:40:00,31.46,31.55,31.46,31.51,23692.0,30.7771,30.8652,30.7771,30.8261,23692.0
2024-06-11 09:45:00,31.5,31.5,31.4,31.45,23996.0,30.8163,30.8163,30.7184,30.7674,23996.0
2024-06-11 09:50:00,31.45,31.48,31.41,31.48,13530.0,30.7674,30.7967,30.7282,30.7967,13530.0
2024-06-11 09:55:00,31.48,31.5,31.47,31.49,22310.0,30.7967,30.8163,30.7869,30.8065,22310.0
2024-06-11 10:00:00,31.5,31.5,31.42,31.42,18926.0,30.8163,30.8163,30.738,30.738,18926.0
2024-06-11 10:05:00,31.42,31.46,31.42,31.43,16920.0,30.738,30.7771,30.738,30.7478,16920.0
2024-06-11 10:10:00,31.43,31.48,31.43,31.48,22458.0,30.7478,30.7967,30.7478,30.7967,22458.0
2024-06-11 10:15:00,31.47,31.47,31.43,31.46,43532.0,30.7869,30.7869,30.7478,30.7771,43532.0
2024-06-11 10:20:00,31.46,31.53,31.46,31.52,33518.0,30.7771,30.8456,30.7771,30.8358,33518.0
2024-06-11 10:25:00,31.51,31.51,31.48,31.48,14038.0,30.8261,30.8261,30.7967,30.7967,14038.0
2024-06-11 10:30:00,31.48,31.48,31.43,31.43,29930.0,30.7967,30.7967,30.7478,30.7478,29930.0
2024-06-11 10:35:00,31.43,31.46,31.43,31.46,52514.0,30.7478,30.7771,30.7478,30.7771,52514.0
2024-06-11 10:40:00,31.46,31.5,31.46,31.49,32256.0,30.7771,30.8163,30.7771,30.8065,32256.0
2024-06-11 10:45:00,31.49,31.5,31.47,31.48,32736.0,30.8065,30.8163,30.7869,30.7967,32736.0
2024-06-11 10:50:00,31.48,31.51,31.47,31.5,35966.0,30.7967,30.8261,30.7869,30.8163,35966.0
2024-06-11 10:55:00,31.51,31.53,31.48,31.49,23808.0,30.8261,30.8456,30.7967,30.8065,23808.0
2024-06-11 11:00:00,31.49,31.5,31.48,31.49,32284.0,30.8065,30.8163,30.7967,30.8065,32284.0
2024-06-11 11:05:00,31.49,31.5,31.48,31.5,28480.0,30.8065,30.8163,30.7967,30.8163,28480.0
2024-06-11 11:10:00,31.5,31.5,31.46,31.47,16098.0,30.8163,30.8163,30.7771,30.7869,16098.0
2024-06-11 11:15:00,31.47,31.48,31.46,31.46,27108.0,30.7869,30.7967,30.7771,30.7771,27108.0
2024-06-11 11:20:00,31.46,31.46,31.43,31.45,36024.0,30.7771,30.7771,30.7478,30.7674,36024.0
2024-06-11 11:25:00,31.44,31.46,31.43,31.46,39650.0,30.7576,30.7771,30.7478,30.7771,39650.0
2024-06-11 11:30:00,31.46,31.48,31.44,31.45,55118.0,30.7771,30.7967,30.7576,30.7674,55118.0
2024-06-11 11:35:00,31.44,31.45,31.43,31.44,32346.0,30.7576,30.7674,30.7478,30.7576,32346.0
2024-06-11 11:40:00,31.45,31.5,31.44,31.46,51216.0,30.7674,30.8163,30.7576,30.7771,51216.0
2024-06-11 11:45:00,31.46,31.46,31.43,31.43,62912.0,30.7771,30.7771,30.7478,30.7478,62912.0
2024-06-11 11:50:00,31.43,31.48,31.43,31.48,32052.0,30.7478,30.7967,30.7478,30.7967,32052.0
2024-06-11 11:55:00,31.47,31.47,31.45,31.45,51444.0,30.7869,30.7869,30.7674,30.7674,51444.0
2024-06-11 12:00:00,31.45,31.47,31.43,31.45,30232.0,30.7674,30.7869,30.7478,30.7674,30232.0
2024-06-11 12:05:00,31.46,31.47,31.45,31.46,44868.0,30.7771,30.7869,30.7674,30.7771,44868.0
2024-06-11 12:10:00,31.46,31.47,31.44,31.47,59560.0,30.7771,30.7869,30.7576,30.7869,59560.0
2024-06-11 12:15:00,31.46,31.46,31.43,31.45,24746.0,30.7771,30.7771,30.7478,30.7674,24746.0
2024-06-11 12:20:00,31.45,31.48,31.43,31.43,30196.0,30.7674,30.7967,30.7478,30.7478,30196.0
2024-06-11 12:25:00,31.43,31.45,31.43,31.44,25514.0,30.7478,30.7674,30.7478,30.7576,25514.0
2024-06-11 12:30:00,31.45,31.46,31.43,31.45,12474.0,30.7674,30.7771,30.7478,30.7674,12474.0
2024-06-11 12:35:00,31.46,31.49,31.46,31.48,14888.0,30.7771,30.8065,30.7771,30.7967,14888.0
2024-06-11 12:40:00,31.49,31.49,31.47,31.48,40112.0,30.8065,30.8065,30.7869,30.7967,40112.0
2024-06-11 12:45:00,31.48,31.48,31.43,31.43,14866.0,30.7967,30.7967,30.7478,30.7478,14866.0
2024-06-11 12:50:00,31.44,31.44,31.43,31.44,18016.0,30.7576,30.7576,30.7478,30.7576,18016.0
2024-06-11 12:55:00,31.45,31.45,31.43,31.43,14114.0,30.7674,30.7674,30.7478,30.7478,14114.0
2024-06-11 13:00:00,31.43,31.48,31.43,31.48,38534.0,30.7478,30.7967,30.7478,30.7967,38534.0
2024-06-11 13:05:00,31.48,31.48,31.46,31.46,6530.0,30.7967,30.7967,30.7771,30.7771,6530.0
2024-06-11 13:10:00,31.46,31.47,31.44,31.45,28372.0,30.7771,30.7869,30.7576,30.7674,28372.0
2024-06-11 13:15:00,31.45,31.45,31.43,31.44,8520.0,30.7674,30.7674,30.7478,30.7576,8520.0
2024-06-11 13:20:00,31.43,31.46,31.43,31.44,60672.0,30.7478,30.7771,30.7478,30.7576,60672.0
2024-06-11 13:25:00,31.44,31.46,31.44,31.46,25208.0,30.7576,30.7771,30.7576,30.7771,25208.0
2024-06-11 13:30:00,31.47,31.49,31.46,31.48,17956.0,30.7869,30.8065,30.7771,30.7967,17956.0
2024-06-11 13:35:00,31.48,31.49,31.47,31.48,31126.0,30.7967,30.8065,30.7869,30.7967,31126.0
2024-06-11 13:40:00,31.48,31.5,31.46,31.47,35332.0,30.7967,30.8163,30.7771,30.7869,35332.0
2024-06-11 13:45:00,31.47,31.48,31.46,31.47,28040.0,30.7869,30.7967,30.7771,30.7869,28040.0
2024-06-11 13:50:00,31.47,31.49,31.46,31.46,38862.0,30.7869,30.8065,30.7771,30.7771,38862.0
2024-06-11 13:55:00,31.46,31.47,31.45,31.45,23108.0,30.7771,30.7869,30.7674,30.7674,23108.0
2024-06-11 14:00:00,31.45,31.46,31.44,31.46,28706.0,30.7674,30.7771,30.7576,30.7771,28706.0
2024-06-11 14:05:00,31.46,31.46,31.44,31.46,21620.0,30.7771,30.7771,30.7576,30.7771,21620.0
2024-06-11 14:10:00,31.46,31.54,31.46,31.54,17462.0,30.7771,30.8554,30.7771,30.8554,17462.0
2024-06-11 14:15:00,31.54,31.55,31.52,31.53,22270.0,30.8554,30.8652,30.8358,30.8456,22270.0
2024-06-11 14:20:00,31.54,31.58,31.53,31.56,31282.0,30.8554,30.8945,30.8456,30.875,31282.0
2024-06-11 14:25:00,31.57,31.61,31.57,31.61,15944.0,30.8847,30.9239,30.8847,30.9239,15944.0
2024-06-11 14:30:00,31.61,31.65,31.61,31.61,27340.0,30.9239,30.963,30.9239,30.9239,27340.0
2024-06-11 14:35:00,31.62,31.63,31.59,31.6,21890.0,30.9337,30.9434,30.9043,30.9141,21890.0
2024-06-11 14:40:00,31.6,31.6,31.56,31.56,31684.0,30.9141,30.9141,30.875,30.875,31684.0
2024-06-11 14:45:00,31.56,31.58,31.56,31.57,34180.0,30.875,30.8945,30.875,30.8847,34180.0
2024-06-11 14:50:00,31.57,31.61,31.57,31.59,32108.0,30.8847,30.9239,30.8847,30.9043,32108.0
2024-06-11 14:55:00,31.59,31.59,31.57,31.58,24940.0,30.9043,30.9043,30.8847,30.8945,24940.0
2024-06-11 15:00:00,31.58,31.61,31.58,31.61,36848.0,30.8945,30.9239,30.8945,30.9239,36848.0
2024-06-11 15:05:00,31.61,31.65,31.6,31.63,92160.0,30.9239,30.963,30.9141,30.9434,92160.0
2024-06-11 15:10:00,31.64,31.64,31.6,31.62,45642.0,30.9532,30.9532,30.9141,30.9337,45642.0
2024-06-11 15:15:00,31.62,31.65,31.61,31.61,34320.0,30.9337,30.963,30.9239,30.9239,34320.0
2024-06-11 15:20:00,31.61,31.62,31.58,31.59,33996.0,30.9239,30.9337,30.8945,30.9043,33996.0
2024-06-11 15:25:00,31.59,31.61,31.58,31.6,36658.0,30.9043,30.9239,30.8945,30.9141,36658.0
2024-06-11 15:30:00,31.59,31.59,31.56,31.59,65802.0,30.9043,30.9043,30.875,30.9043,65802.0
2024-06-11 15:35:00,31.59,31.61,31.57,31.61,72350.0,30.9043,30.9239,30.8847,30.9239,72350.0
2024-06-11 15:40:00,31.61,31.61,31.57,31.59,44422.0,30.9239,30.9239,30.8847,30.9043,44422.0
2024-06-11 15:45:00,31.59,31.59,31.52,31.52,76482.0,30.9043,30.9043,30.8358,30.8358,76482.0
2024-06-11 15:50:00,31.52,31.62,31.51,31.61,173420.0,30.8358,30.9337,30.8261,30.9239,173420.0
2024-06-11 15:55:00,31.61,31.65,31.58,31.64,365992.0,30.9239,30.963,30.8945,30.9532,365992.0
2024-06-12 09:30:00,31.86,32.0,31.83,31.98,90720.0,31.1685,31.3054,31.1391,31.2858,90720.0
2024-06-12 09:35:00,31.96,32.09,31.95,32.09,25270.0,31.2663,31.3935,31.2565,31.3935,25270.0
2024-06-12 09:40:00,32.1,32.27,32.07,32.15,44734.0,31.4032,31.5696,31.3739,31.4522,44734.0
2024-06-12 09:45:00,32.2,32.27,32.2,32.26,13568.0,31.5011,31.5696,31.5011,31.5598,13568.0
2024-06-12 09:50:00,32.24,32.27,32.19,32.19,98196.0,31.5402,31.5696,31.4913,31.4913,98196.0
2024-06-12 09:55:00,32.21,32.27,32.17,32.17,12094.0,31.5109,31.5696,31.4717,31.4717,12094.0
2024-06-12 10:00:00,32.16,32.32,32.16,32.3,27762.0,31.4619,31.6185,31.4619,31.5989,27762.0
2024-06-12 10:05:00,32.29,32.33,32.29,32.3,15796.0,31.5891,31.6283,31.5891,31.5989,15796.0
2024-06-12 10:10:00,32.27,32.27,32.22,32.24,27760.0,31.5696,31.5696,31.5206,31.5402,27760.0
2024-06-12 10:15:00,32.24,32.26,32.22,32.22,21958.0,31.5402,31.5598,31.5206,31.5206,21958.0
2024-06-12 10:20:00,32.23,32.24,32.22,32.24,11576.0,31.5304,31.5402,31.5206,31.5402,11576.0
2024-06-12 10:25:00,32.24,32.27,32.23,32.23,17586.0,31.5402,31.5696,31.5304,31.5304,17586.0
2024-06-12 10:30:00,32.22,32.23,32.17,32.22,17896.0,31.5206,31.5304,31.4717,31.5206,17896.0
2024-06-12 10:35:00,32.22,32.26,32.21,32.26,42210.0,31.5206,31.5598,31.5109,31.5598,42210.0
2024-06-12 10:40:00,32.25,32.27,32.21,32.21,14858.0,31.55,31.5696,31.5109,31.5109,14858.0
2024-06-12 10:45:00,32.21,32.23,32.2,32.2,18950.0,31.5109,31.5304,31.5011,31.5011,18950.0
2024-06-12 10:50:00,32.19,32.19,32.12,32.13,14488.0,31.4913,31.4913,31.4228,31.4326,14488.0
2024-06-12 10:55:00,32.12,32.16,32.12,32.14,21878.0,31.4228,31.4619,31.4228,31.4424,21878.0
2024-06-12 11:00:00,32.14,32.14,32.12,32.12,7598.0,31.4424,31.4424,31.4228,31.4228,7598.0
2024-06-12 11:05:00,32.12,32.14,32.09,32.1,28768.0,31.4228,31.4424,31.3935,31.4032,28768.0
2024-06-12 11:10:00,32.1,32.13,32.1,32.13,21164.0,31.4032,31.4326,31.4032,31.4326,21164.0
2024-06-12 11:15:00,32.13,32.19,32.11,32.18,22086.0,31.4326,31.4913,31.413,31.4815,22086.0
2024-06-12 11:20:00,32.18,32.2,32.18,32.2,5800.0,31.4815,31.5011,31.4815,31.5011,5800.0
2024-06-12 11:25:00,32.19,32.19,32.16,32.17,7304.0,31.4913,31.4913,31.4619,31.4717,7304.0
2024-06-12 11:30:00,32.16,32.16,32.13,32.14,31670.0,31.4619,31.4619,31.4326,31.4424,31670.0
2024-06-12 11:35:00,32.14,32.15,32.12,32.13,37486.0,31.4424,31.4522,31.4228,31.4326,37486.0
2024-06-12 11:40:00,32.13,32.17,32.13,32.16,8414.0,31.4326,31.4717,31.4326,31.4619,8414.0
2024-06-12 11:45:00,32.16,32.17,32.15,32.17,7540.0,31.4619,31.4717,31.4522,31.4717,7540.0
2024-06-12 11:50:00,32.16,32.18,32.13,32.18,11872.0,31.4619,31.4815,31.4326,31.4815,11872.0
2024-06-12 11:55:00,32.18,32.19,32.17,32.18,9506.0,31.4815,31.4913,31.4717,31.4815,9506.0
2024-06-12 12:00:00,32.17,32.17,32.16,32.16,4894.0,31.4717,31.4717,31.4619,31.4619,4894.0
2024-06-12 12:05:00,32.16,32.17,32.15,32.16,4948.0,31.4619,31.4717,31.4522,31.4619,4948.0
2024-06-12 12:10:00,32.16,32.17,32.15,32.17,16816.0,31.4619,31.4717,31.4522,31.4717,16816.0
2024-06-12 12:15:00,32.17,32.19,32.16,32.17,13080.0,31.4717,31.4913,31.4619,31.4717,13080.0
2024-06-12 12:20:00,32.17,32.17,32.15,32.16,7788.0,31.4717,31.4717,31.4522,31.4619,7788.0
2024-06-12 12:25:00,32.16,32.19,32.16,32.18,6774.0,31.4619,31.4913,31.4619,31.4815,6774.0
2024-06-12 12:30:00,32.18,32.19,32.14,32.14,11332.0,31.4815,31.4913,31.4424,31.4424,11332.0
2024-06-12 12:35:00,32.14,32.15,32.13,32.13,7200.0,31.4424,31.4522,31.4326,31.4326,7200.0
2024-06-12 12:40:00,32.14,32.15,32.1,32.12,16506.0,31.4424,31.4522,31.4032,31.4228,16506.0
2024-06-12 12:45:00,32.12,32.12,32.07,32.07,6856.0,31.4228,31.4228,31.3739,31.3739,6856.0
2024-06-12 12:50:00,32.08,32.09,32.06,32.07,12420.0,31.3837,31.3935,31.3641,31.3739,12420.0
2024-06-12 12:55:00,32.07,32.1,32.07,32.1,6264.0,31.3739,31.4032,31.3739,31.4032,6264.0
2024-06-12 13:00:00,32.09,32.12,32.09,32.12,5116.0,31.3935,31.4228,31.3935,31.4228,5116.0
2024-06-12 13:05:00,32.13,32.13,32.1,32.1,6876.0,31.4326,31.4326,31.4032,31.4032,6876.0
2024-06-12 13:10:00,32.11,32.11,32.07,32.07,11020.0,31.413,31.413,31.3739,31.3739,11020.0
2024-06-12 13:15:00,32.07,32.13,32.07,32.12,12624.0,31.3739,31.4326,31.3739,31.4228,12624.0
2024-06-12 13:20:00,32.12,32.14,32.12,32.13,4112.0,31.4228,31.4424,31.4228,31.4326,4112.0
2024-06-12 13:25:00,32.13,32.17,32.13,32.17,29026.0,31.4326,31.4717,31.4326,31.4717,29026.0
2024-06-12 13:30:00,32.17,32.19,32.15,32.19,33754.0,31.4717,31.4913,31.4522,31.4913,33754.0
2024-06-12 13:35:00,32.18,32.18,32.13,32.13,7888.0,31.4815,31.4815,31.4326,31.4326,7888.0
2024-06-12 13:40:00,32.15,32.15,32.1,32.1,7932.0,31.4522,31.4522,31.4032,31.4032,7932.0
2024-06-12 13:45:00,32.1,32.12,32.1,32.12,13506.0,31.4032,31.4228,31.4032,31.4228,13506.0
2024-06-12 13:50:00,32.11,32.13,32.1,32.13,14086.0,31.413,31.4326,31.4032,31.4326,14086.0
2024-06-12 13:55:00,32.13,32.13,32.12,32.12,10136.0,31.4326,31.4326,31.4228,31.4228,10136.0
2024-06-12 14:00:00,32.12,32.12,31.95,32.03,37144.0,31.4228,31.4228,31.2565,31.3348,37144.0
2024-06-12 14:05:00,32.03,32.08,32.03,32.07,6854.0,31.3348,31.3837,31.3348,31.3739,6854.0
2024-06-12 14:10:00,32.09,32.1,32.05,32.07,24146.0,31.3935,31.4032,31.3543,31.3739,24146.0
2024-06-12 14:15:00,32.08,32.09,32.06,32.07,11706.0,31.3837,31.3935,31.3641,31.3739,11706.0
2024-06-12 14:20:00,32.07,32.1,32.07,32.09,13502.0,31.3739,31.4032,31.3739,31.3935,13502.0
2024-06-12 14:25:00,32.1,32.14,32.09,32.14,8138.0,31.4032,31.4424,31.3935,31.4424,8138.0
2024-06-12 14:30:00,32.15,32.17,32.1,32.13,12766.0,31.4522,31.4717,31.4032,31.4326,12766.0
2024-06-12 14:35:00,32.1,32.13,32.05,32.12,11990.0,31.4032,31.4326,31.3543,31.4228,11990.0
2024-06-12 14:40:00,32.13,32.13,32.05,32.09,11504.0,31.4326,31.4326,31.3543,31.3935,11504.0
2024-06-12 14:45:00,32.08,32.1,32.06,32.06,12056.0,31.3837,31.4032,31.3641,31.3641,12056.0
2024-06-12 14:50:00,32.07,32.1,32.06,32.07,15276.0,31.3739,31.4032,31.3641,31.3739,15276.0
2024-06-12 14:55:00,32.08,32.15,32.08,32.13,15286.0,31.3837,31.4522,31.3837,31.4326,15286.0
2024-06-12 15:00:00,32.13,32.16,32.1,32.12,18378.0,31.4326,31.4619,31.4032,31.4228,18378.0
2024-06-12 15:05:00,32.12,32.14,32.08,32.13,28898.0,31.4228,31.4424,31.3837,31.4326,28898.0
2024-06-12 15:10:00,32.13,32.15,32.11,32.15,40642.0,31.4326,31.4522,31.413,31.4522,40642.0
2024-06-12 15:15:00,32.15,32.19,32.15,32.19,27856.0,31.4522,31.4913,31.4522,31.4913,27856.0
2024-06-12 15:20:00,32.2,32.22,32.13,32.13,30682.0,31.5011,31.5206,31.4326,31.4326,30682.0
2024-06-12 15:25:00,32.13,32.13,32.07,32.12,42782.0,31.4326,31.4326,31.3739,31.4228,42782.0
2024-06-12 15:30:00,32.11,32.15,32.1,32.15,20890.0,31.413,31.4522,31.4032,31.4522,20890.0
2024-06-12 15:35:00,32.15,32.17,32.13,32.13,35506.0,31.4522,31.4717,31.4326,31.4326,35506.0
2024-06-12 15:40:00,32.13,32.19,32.13,32.18,59762.0,31.4326,31.4913,31.4326,31.4815,59762.0
2024-06-12 15:45:00,32.18,32.27,32.18,32.24,93680.0,31.4815,31.5696,31.4815,31.5402,93680.0
2024-06-12 15:50:00,32.24,32.29,32.22,32.29,140534.0,31.5402,31.5891,31.5206,31.5891,140534.0
2024-06-12 15:55:00,32.29,32.31,32.25,32.25,353834.0,31.5891,31.6087,31.55,31.55,353834.0
2024-06-13 09:30:00,31.99,32.06,31.87,32.06,114132.0,31.2956,31.3641,31.1782,31.3641,114132.0
2024-06-13 09:35:00,32.05,32.07,31.86,31.87,29600.0,31.3543,31.3739,31.1685,31.1782,29600.0
2024-06-13 09:40:00,31.85,31.97,31.85,31.93,19586.0,31.1587,31.2761,31.1587,31.2369,19586.0
2024-06-13 09:45:00,31.94,32.02,31.93,32.01,19126.0,31.2467,31.325,31.2369,31.3152,19126.0
2024-06-13 09:50:00,32.01,32.02,31.88,31.89,43230.0,31.3152,31.325,31.188,31.1978,43230.0
2024-06-13 09:55:00,31.89,31.91,31.84,31.9,24668.0,31.1978,31.2174,31.1489,31.2076,24668.0
2024-06-13 10:00:00,31.89,31.94,31.88,31.9,16030.0,31.1978,31.2467,31.188,31.2076,16030.0
2024-06-13 10:05:00,31.89,32.0,31.89,31.97,26368.0,31.1978,31.3054,31.1978,31.2761,26368.0
2024-06-13 10:10:00,31.96,32.01,31.95,31.96,15744.0,31.2663,31.3152,31.2565,31.2663,15744.0
2024-06-13 10:15:00,31.97,31.97,31.93,31.96,21664.0,31.2761,31.2761,31.2369,31.2663,21664.0
2024-06-13 10:20:00,31.95,31.97,31.93,31.93,18484.0,31.2565,31.2761,31.2369,31.2369,18484.0
2024-06-13 10:25:00,31.93,31.93,31.9,31.91,16728.0,31.2369,31.2369,31.2076,31.2174,16728.0
2024-06-13 10:30:00,31.91,31.92,31.81,31.83,20478.0,31.2174,31.2272,31.1195,31.1391,20478.0
2024-06-13 10:35:00,31.83,31.9,31.82,31.89,22552.0,31.1391,31.2076,31.1293,31.1978,22552.0
2024-06-13 10:40:00,31.89,31.9,31.83,31.85,18132.0,31.1978,31.2076,31.1391,31.1587,18132.0
2024-06-13 10:45:00,31.86,31.86,31.82,31.82,48764.0,31.1685,31.1685,31.1293,31.1293,48764.0
2024-06-13 10:50:00,31.83,31.91,31.83,31.91,73364.0,31.1391,31.2174,31.1391,31.2174,73364.0
2024-06-13 10:55:00,31.91,31.92,31.9,31.9,10408.0,31.2174,31.2272,31.2076,31.2076,10408.0
2024-06-13 11:00:00,31.9,31.91,31.83,31.83,34450.0,31.2076,31.2174,31.1391,31.1391,34450.0
2024-06-13 11:05:00,31.84,31.85,31.81,31.82,21474.0,31.1489,31.1587,31.1195,31.1293,21474.0
2024-06-13 11:10:00,31.83,31.84,31.8,31.81,14460.0,31.1391,31.1489,31.1098,31.1195,14460.0
2024-06-13 11:15:00,31.81,31.84,31.81,31.82,15982.0,31.1195,31.1489,31.1195,31.1293,15982.0
2024-06-13 11:20:00,31.83,31.86,31.82,31.84,12026.0,31.1391,31.1685,31.1293,31.1489,12026.0
2024-06-13 11:25:00,31.86,31.89,31.85,31.88,14410.0,31.1685,31.1978,31.1587,31.188,14410.0
2024-06-13 11:30:00,31.88,31.88,31.85,31.86,27494.0,31.188,31.188,31.1587,31.1685,27494.0
2024-06-13 11:35:00,31.86,31.89,31.85,31.89,15146.0,31.1685,31.1978,31.1587,31.1978,15146.0
2024-06-13 11:40:00,31.89,31.9,31.86,31.89,13448.0,31.1978,31.2076,31.1685,31.1978,13448.0
2024-06-13 11:45:00,31.9,31.9,31.87,31.87,13558.0,31.2076,31.2076,31.1782,31.1782,13558.0
2024-06-13 11:50:00,31.88,31.89,31.85,31.85,19972.0,31.188,31.1978,31.1587,31.1587,19972.0
2024-06-13 11:55:00,31.85,31.86,31.84,31.86,20378.0,31.1587,31.1685,31.1489,31.1685,20378.0
2024-06-13 12:00:00,31.85,31.85,31.82,31.84,21326.0,31.1587,31.1587,31.1293,31.1489,21326.0
2024-06-13 12:05:00,31.84,31.84,31.8,31.82,21042.0,31.1489,31.1489,31.1098,31.1293,21042.0
2024-06-13 12:10:00,31.82,31.88,31.82,31.88,19960.0,31.1293,31.188,31.1293,31.188,19960.0
2024-06-13 12:15:00,31.86,31.86,31.82,31.83,18732.0,31.1685,31.1685,31.1293,31.1391,18732.0
2024-06-13 12:20:00,31.83,31.85,31.83,31.85,8948.0,31.1391,31.1587,31.1391,31.1587,8948.0
2024-06-13 12:25:00,31.85,31.85,31.83,31.84,11574.0,31.1587,31.1587,31.1391,31.1489,11574.0
2024-06-13 12:30:00,31.84,31.88,31.83,31.88,14912.0,31.1489,31.188,31.1391,31.188,14912.0
2024-06-13 12:35:00,31.89,31.9,31.88,31.9,7264.0,31.1978,31.2076,31.188,31.2076,7264.0
2024-06-13 12:40:00,31.9,31.9,31.87,31.87,6728.0,31.2076,31.2076,31.1782,31.1782,6728.0
2024-06-13 12:45:00,31.87,31.89,31.86,31.86,23798.0,31.1782,31.1978,31.1685,31.1685,23798.0
2024-06-13 12:50:00,31.86,31.89,31.86,31.89,18106.0,31.1685,31.1978,31.1685,31.1978,18106.0
2024-06-13 12:55:00,31.88,31.9,31.88,31.89,12504.0,31.188,31.2076,31.188,31.1978,12504.0
2024-06-13 13:00:00,31.89,31.93,31.88,31.91,11570.0,31.1978,31.2369,31.188,31.2174,11570.0
2024-06-13 13:05:00,31.92,31.95,31.91,31.93,9348.0,31.2272,31.2565,31.2174,31.2369,9348.0
2024-06-13 13:10:00,31.93,31.94,31.91,31.92,21210.0,31.2369,31.2467,31.2174,31.2272,21210.0
2024-06-13 13:15:00,31.92,31.93,31.91,31.92,19520.0,31.2272,31.2369,31.2174,31.2272,19520.0
2024-06-13 13:20:00,31.92,31.93,31.9,31.9,19948.0,31.2272,31.2369,31.2076,31.2076,19948.0
2024-06-13 13:25:00,31.9,31.93,31.9,31.92,19910.0,31.2076,31.2369,31.2076,31.2272,19910.0
2024-06-13 13:30:00,31.92,31.92,31.88,31.91,19230.0,31.2272,31.2272,31.188,31.2174,19230.0
2024-06-13 13:35:00,31.91,31.92,31.9,31.92,32368.0,31.2174,31.2272,31.2076,31.2272,32368.0
2024-06-13 13:40:00,31.93,31.94,31.93,31.93,11724.0,31.2369,31.2467,31.2369,31.2369,11724.0
2024-06-13 13:45:00,31.93,31.93,31.91,31.93,23654.0,31.2369,31.2369,31.2174,31.2369,23654.0
2024-06-13 13:50:00,31.93,31.95,31.93,31.94,11408.0,31.2369,31.2565,31.2369,31.2467,11408.0
2024-06-13 13:55:00,31.93,31.95,31.93,31.93,15496.0,31.2369,31.2565,31.2369,31.2369,15496.0
2024-06-13 14:00:00,31.93,31.93,31.91,31.92,36360.0,31.2369,31.2369,31.2174,31.2272,36360.0
2024-06-13 14:05:00,31.93,32.0,31.93,31.99,25896.0,31.2369,31.3054,31.2369,31.2956,25896.0
2024-06-13 14:10:00,31.99,32.0,31.98,31.99,32886.0,31.2956,31.3054,31.2858,31.2956,32886.0
2024-06-13 14:15:00,31.99,32.0,31.97,31.98,22380.0,31.2956,31.3054,31.2761,31.2858,22380.0
2024-06-13 14:20:00,31.98,32.0,31.97,32.0,9866.0,31.2858,31.3054,31.2761,31.3054,9866.0
2024-06-13 14:25:00,32.0,32.01,31.98,32.01,22082.0,31.3054,31.3152,31.2858,31.3152,22082.0
2024-06-13 14:30:00,32.01,32.01,31.99,32.0,15934.0,31.3152,31.3152,31.2956,31.3054,15934.0
2024-06-13 14:35:00,32.0,32.01,31.98,32.0,11680.0,31.3054,31.3152,31.2858,31.3054,11680.0
2024-06-13 14:40:00,32.0,32.02,31.98,32.01,15966.0,31.3054,31.325,31.2858,31.3152,15966.0
2024-06-13 14:45:00,32.01,32.01,31.98,32.0,13788.0,31.3152,31.3152,31.2858,31.3054,13788.0
2024-06-13 14:50:00,32.0,32.0,31.98,31.98,12054.0,31.3054,31.3054,31.2858,31.2858,12054.0
2024-06-13 14:55:00,31.98,32.02,31.98,32.01,16456.0,31.2858,31.325,31.2858,31.3152,16456.0
2024-06-13 15:00:00,32.0,32.07,32.0,32.07,22210.0,31.3054,31.3739,31.3054,31.3739,22210.0
2024-06-13 15:05:00,32.07,32.08,32.06,32.06,19324.0,31.3739,31.3837,31.3641,31.3641,19324.0
2024-06-13 15:10:00,32.06,32.06,32.0,32.01,19424.0,31.3641,31.3641,31.3054,31.3152,19424.0
2024-06-13 15:15:00,32.0,32.02,31.98,31.99,44040.0,31.3054,31.325,31.2858,31.2956,44040.0
2024-06-13 15:20:00,31.99,32.01,31.97,31.97,76160.0,31.2956,31.3152,31.2761,31.2761,76160.0
2024-06-13 15:25:00,31.97,31.98,31.96,31.97,56072.0,31.2761,31.2858,31.2663,31.2761,56072.0
2024-06-13 15:30:00,31.97,32.02,31.97,31.99,245834.0,31.2761,31.325,31.2761,31.2956,245834.0
2024-06-13 15:35:00,31.99,32.08,31.98,32.08,51634.0,31.2956,31.3837,31.2858,31.3837,51634.0
2024-06-13 15:40:00,32.07,32.08,32.05,32.05,72718.0,31.3739,31.3837,31.3543,31.3543,72718.0
2024-06-13 15:45:00,32.05,32.07,32.04,32.05,50212.0,31.3543,31.3739,31.3445,31.3543,50212.0
2024-06-13 15:50:00,32.05,32.15,32.05,32.14,176454.0,31.3543,31.4522,31.3543,31.4424,176454.0
2024-06-13 15:55:00,32.13,32.21,32.13,32.14,374248.0,31.4326,31.5109,31.4326,31.4424,374248.0
2024-06-14 09:30:00,31.71,31.71,31.08,31.13,366008.0,31.0217,31.0217,30.4054,30.4543,366008.0
2024-06-14 09:35:00,31.14,31.34,31.09,31.1,175050.0,30.4641,30.6597,30.4152,30.425,175050.0
2024-06-14 09:40:00,31.12,31.3,31.08,31.16,101336.0,30.4445,30.6206,30.4054,30.4836,101336.0
2024-06-14 09:45:00,31.16,31.23,31.11,31.15,96034.0,30.4836,30.5521,30.4347,30.4739,96034.0
2024-06-14 09:50:00,31.15,31.25,31.15,31.25,84750.0,30.4739,30.5717,30.4739,30.5717,84750.0
2024-06-14 09:55:00,31.25,31.31,31.14,31.14,36576.0,30.5717,30.6304,30.4641,30.4641,36576.0
2024-06-14 10:00:00,31.13,31.15,31.08,31.08,83820.0,30.4543,30.4739,30.4054,30.4054,83820.0
2024-06-14 10:05:00,31.09,31.09,30.96,30.98,377028.0,30.4152,30.4152,30.288,30.3076,377028.0
2024-06-14 10:10:00,30.97,31.01,30.94,30.99,58238.0,30.2978,30.3369,30.2684,30.3173,58238.0
2024-06-14 10:15:00,30.99,31.11,30.98,31.06,92370.0,30.3173,30.4347,30.3076,30.3858,92370.0
2024-06-14 10:20:00,31.07,31.07,31.03,31.04,60302.0,30.3956,30.3956,30.3565,30.3663,60302.0
2024-06-14 10:25:00,31.04,31.06,30.97,31.02,37558.0,30.3663,30.3858,30.2978,30.3467,37558.0
2024-06-14 10:30:00,31.01,31.04,30.93,31.01,39006.0,30.3369,30.3663,30.2586,30.3369,39006.0
2024-06-14 10:35:00,31.0,31.02,30.97,31.0,40340.0,30.3271,30.3467,30.2978,30.3271,40340.0
2024-06-14 10:40:00,30.98,31.0,30.95,30.97,33484.0,30.3076,30.3271,30.2782,30.2978,33484.0
2024-06-14 10:45:00,30.97,30.97,30.95,30.97,29720.0,30.2978,30.2978,30.2782,30.2978,29720.0
2024-06-14 10:50:00,30.97,31.04,30.96,31.04,77844.0,30.2978,30.3663,30.288,30.3663,77844.0
2024-06-14 10:55:00,31.04,31.1,31.04,31.09,33012.0,30.3663,30.425,30.3663,30.4152,33012.0
2024-06-14 11:00:00,31.09,31.14,31.09,31.1,25174.0,30.4152,30.4641,30.4152,30.425,25174.0
2024-06-14 11:05:00,31.11,31.11,31.07,31.08,22278.0,30.4347,30.4347,30.3956,30.4054,22278.0
2024-06-14 11:10:00,31.08,31.11,31.08,31.11,24386.0,30.4054,30.4347,30.4054,30.4347,24386.0
2024-06-14 11:15:00,31.1,31.14,31.1,31.13,25466.0,30.425,30.4641,30.425,30.4543,25466.0
2024-06-14 11:20:00,31.13,31.13,31.07,31.09,69750.0,30.4543,30.4543,30.3956,30.4152,69750.0
2024-06-14 11:25:00,31.09,31.11,31.08,31.1,137008.0,30.4152,30.4347,30.4054,30.425,137008.0
2024-06-14 11:30:00,31.1,31.11,31.07,31.09,84192.0,30.425,30.4347,30.3956,30.4152,84192.0
2024-06-14 11:35:00,31.1,31.11,31.08,31.1,30972.0,30.425,30.4347,30.4054,30.425,30972.0
2024-06-14 11:40:00,31.11,31.16,31.09,31.16,37756.0,30.4347,30.4836,30.4152,30.4836,37756.0
2024-06-14 11:45:00,31.16,31.16,31.08,31.11,36318.0,30.4836,30.4836,30.4054,30.4347,36318.0
2024-06-14 11:50:00,31.11,31.11,31.09,31.1,27528.0,30.4347,30.4347,30.4152,30.425,27528.0
2024-06-14 11:55:00,31.1,31.13,31.1,31.12,34900.0,30.425,30.4543,30.425,30.4445,34900.0
2024-06-14 12:00:00,31.11,31.13,31.09,31.1,17748.0,30.4347,30.4543,30.4152,30.425,17748.0
2024-06-14 12:05:00,31.1,31.13,31.09,31.13,24276.0,30.425,30.4543,30.4152,30.4543,24276.0
2024-06-14 12:10:00,31.13,31.16,31.13,31.15,26042.0,30.4543,30.4836,30.4543,30.4739,26042.0
2024-06-14 12:15:00,31.15,31.16,31.11,31.13,34040.0,30.4739,30.4836,30.4347,30.4543,34040.0
2024-06-14 12:20:00,31.13,31.18,31.13,31.17,53230.0,30.4543,30.5032,30.4543,30.4934,53230.0
2024-06-14 12:25:00,31.18,31.22,31.14,31.18,44584.0,30.5032,30.5423,30.4641,30.5032,44584.0
2024-06-14 12:30:00,31.2,31.21,31.16,31.2,27818.0,30.5228,30.5326,30.4836,30.5228,27818.0
2024-06-14 12:35:00,31.2,31.23,31.2,31.23,26416.0,30.5228,30.5521,30.5228,30.5521,26416.0
2024-06-14 12:40:00,31.22,31.23,31.2,31.22,16628.0,30.5423,30.5521,30.5228,30.5423,16628.0
2024-06-14 12:45:00,31.22,31.25,31.22,31.24,17682.0,30.5423,30.5717,30.5423,30.5619,17682.0
2024-06-14 12:50:00,31.24,31.28,31.24,31.24,36046.0,30.5619,30.601,30.5619,30.5619,36046.0
2024-06-14 12:55:00,31.25,31.32,31.24,31.32,17586.0,30.5717,30.6402,30.5619,30.6402,17586.0
2024-06-14 13:00:00,31.32,31.35,31.29,31.33,26134.0,30.6402,30.6695,30.6108,30.65,26134.0
2024-06-14 13:05:00,31.33,31.35,31.3,31.33,29256.0,30.65,30.6695,30.6206,30.65,29256.0
2024-06-14 13:10:00,31.33,31.35,31.31,31.33,14018.0,30.65,30.6695,30.6304,30.65,14018.0
2024-06-14 13:15:00,31.33,31.36,31.33,31.36,33148.0,30.65,30.6793,30.65,30.6793,33148.0
2024-06-14 13:20:00,31.36,31.42,31.36,31.39,19808.0,30.6793,30.738,30.6793,30.7087,19808.0
2024-06-14 13:25:00,31.39,31.4,31.36,31.37,4904.0,30.7087,30.7184,30.6793,30.6891,4904.0
2024-06-14 13:30:00,31.38,31.39,31.35,31.36,9596.0,30.6989,30.7087,30.6695,30.6793,9596.0
2024-06-14 13:35:00,31.36,31.38,31.35,31.38,26972.0,30.6793,30.6989,30.6695,30.6989,26972.0
2024-06-14 13:40:00,31.36,31.36,31.31,31.34,19736.0,30.6793,30.6793,30.6304,30.6597,19736.0
2024-06-14 13:45:00,31.34,31.35,31.33,31.35,19274.0,30.6597,30.6695,30.65,30.6695,19274.0
2024-06-14 13:50:00,31.35,31.4,31.35,31.39,13028.0,30.6695,30.7184,30.6695,30.7087,13028.0
2024-06-14 13:55:00,31.39,31.39,31.36,31.39,19346.0,30.7087,30.7087,30.6793,30.7087,19346.0
2024-06-14 14:00:00,31.39,31.45,31.36,31.45,26810.0,30.7087,30.7674,30.6793,30.7674,26810.0
2024-06-14 14:05:00,31.45,31.47,31.42,31.43,87512.0,30.7674,30.7869,30.738,30.7478,87512.0
2024-06-14 14:10:00,31.43,31.44,31.4,31.41,20028.0,30.7478,30.7576,30.7184,30.7282,20028.0
2024-06-14 14:15:00,31.41,31.46,31.4,31.46,14592.0,30.7282,30.7771,30.7184,30.7771,14592.0
2024-06-14 14:20:00,31.46,31.47,31.45,31.47,19158.0,30.7771,30.7869,30.7674,30.7869,19158.0
2024-06-14 14:25:00,31.49,31.49,31.45,31.47,21464.0,30.8065,30.8065,30.7674,30.7869,21464.0
2024-06-14 14:30:00,31.47,31.48,31.46,31.48,30868.0,30.7869,30.7967,30.7771,30.7967,30868.0
2024-06-14 14:35:00,31.48,31.49,31.46,31.47,23452.0,30.7967,30.8065,30.7771,30.7869,23452.0
2024-06-14 14:40:00,31.47,31.48,31.44,31.47,14126.0,30.7869,30.7967,30.7576,30.7869,14126.0
2024-06-14 14:45:00,31.48,31.49,31.47,31.49,14432.0,30.7967,30.8065,30.7869,30.8065,14432.0
2024-06-14 14:50:00,31.48,31.52,31.48,31.5,17598.0,30.7967,30.8358,30.7967,30.8163,17598.0
2024-06-14 14:55:00,31.52,31.54,31.5,31.51,36260.0,30.8358,30.8554,30.8163,30.8261,36260.0
2024-06-14 15:00:00,31.5,31.53,31.5,31.53,16928.0,30.8163,30.8456,30.8163,30.8456,16928.0
2024-06-14 15:05:00,31.53,31.54,31.51,31.52,12680.0,30.8456,30.8554,30.8261,30.8358,12680.0
2024-06-14 15:10:00,31.52,31.54,31.5,31.54,23054.0,30.8358,30.8554,30.8163,30.8554,23054.0
2024-06-14 15:15:00,31.54,31.59,31.54,31.59,39494.0,30.8554,30.9043,30.8554,30.9043,39494.0
2024-06-14 15:20:00,31.59,31.59,31.54,31.55,34748.0,30.9043,30.9043,30.8554,30.8652,34748.0
2024-06-14 15:25:00,31.56,31.57,31.55,31.57,21882.0,30.875,30.8847,30.8652,30.8847,21882.0
2024-06-14 15:30:00,31.57,31.58,31.55,31.57,45236.0,30.8847,30.8945,30.8652,30.8847,45236.0
2024-06-14 15:35:00,31.57,31.57,31.53,31.53,31422.0,30.8847,30.8847,30.8456,30.8456,31422.0
2024-06-14 15:40:00,31.53,31.55,31.52,31.52,63226.0,30.8456,30.8652,30.8358,30.8358,63226.0
2024-06-14 15:45:00,31.52,31.53,31.49,31.49,47376.0,30.8358,30.8456,30.8065,30.8065,47376.0
2024-06-14 15:50:00,31.49,31.5,31.42,31.43,142726.0,30.8065,30.8163,30.738,30.7478,142726.0
2024-06-14 15:55:00,31.47,31.53,31.43,31.53,396584.0,30.7869,30.8456,30.7478,30.8456,396584.0
2024-06-17 09:30:00,31.52,31.59,31.4,31.59,129948.0,30.8358,30.9043,30.7184,30.9043,129948.0
2024-06-17 09:35:00,31.6,31.7,31.6,31.67,14524.0,30.9141,31.0119,30.9141,30.9826,14524.0
2024-06-17 09:40:00,31.67,31.67,31.58,31.61,115230.0,30.9826,30.9826,30.8945,30.9239,115230.0
2024-06-17 09:45:00,31.64,31.72,31.56,31.61,52038.0,30.9532,31.0315,30.875,30.9239,52038.0
2024-06-17 09:50:00,31.6,31.71,31.6,31.71,38768.0,30.9141,31.0217,30.9141,31.0217,38768.0
2024-06-17 09:55:00,31.7,31.74,31.67,31.71,22592.0,31.0119,31.0511,30.9826,31.0217,22592.0
2024-06-17 10:00:00,31.7,31.71,31.63,31.71,51028.0,31.0119,31.0217,30.9434,31.0217,51028.0
2024-06-17 10:05:00,31.72,31.78,31.7,31.73,29224.0,31.0315,31.0902,31.0119,31.0413,29224.0
2024-06-17 10:10:00,31.74,31.74,31.63,31.65,28752.0,31.0511,31.0511,30.9434,30.963,28752.0
2024-06-17 10:15:00,31.65,31.72,31.65,31.72,26820.0,30.963,31.0315,30.963,31.0315,26820.0
2024-06-17 10:20:00,31.71,31.72,31.63,31.65,54460.0,31.0217,31.0315,30.9434,30.963,54460.0
2024-06-17 10:25:00,31.65,31.69,31.65,31.68,32184.0,30.963,31.0021,30.963,30.9924,32184.0
2024-06-17 10:30:00,31.68,31.69,31.63,31.63,20676.0,30.9924,31.0021,30.9434,30.9434,20676.0
2024-06-17 10:35:00,31.63,31.63,31.54,31.59,67496.0,30.9434,30.9434,30.8554,30.9043,67496.0
2024-06-17 10:40:00,31.6,31.66,31.58,31.62,69316.0,30.9141,30.9728,30.8945,30.9337,69316.0
2024-06-17 10:45:00,31.63,31.73,31.63,31.72,36964.0,30.9434,31.0413,30.9434,31.0315,36964.0
2024-06-17 10:50:00,31.73,31.74,31.68,31.7,57226.0,31.0413,31.0511,30.9924,31.0119,57226.0
2024-06-17 10:55:00,31.68,31.72,31.67,31.72,37920.0,30.9924,31.0315,30.9826,31.0315,37920.0
2024-06-17 11:00:00,31.71,31.76,31.7,31.75,21948.0,31.0217,31.0706,31.0119,31.0608,21948.0
2024-06-17 11:05:00,31.76,31.79,31.75,31.78,31146.0,31.0706,31.1,31.0608,31.0902,31146.0
2024-06-17 11:10:00,31.78,31.86,31.78,31.86,82884.0,31.0902,31.1685,31.0902,31.1685,82884.0
2024-06-17 11:15:00,31.86,31.86,31.83,31.83,28240.0,31.1685,31.1685,31.1391,31.1391,28240.0
2024-06-17 11:20:00,31.83,31.88,31.82,31.86,128500.0,31.1391,31.188,31.1293,31.1685,128500.0
2024-06-17 11:25:00,31.86,31.86,31.83,31.86,79846.0,31.1685,31.1685,31.1391,31.1685,79846.0
2024-06-17 11:30:00,31.86,31.86,31.82,31.84,28008.0,31.1685,31.1685,31.1293,31.1489,28008.0
2024-06-17 11:35:00,31.84,31.88,31.84,31.84,27054.0,31.1489,31.188,31.1489,31.1489,27054.0
2024-06-17 11:40:00,31.83,31.85,31.81,31.82,14614.0,31.1391,31.1587,31.1195,31.1293,14614.0
2024-06-17 11:45:00,31.82,31.85,31.81,31.82,14684.0,31.1293,31.1587,31.1195,31.1293,14684.0
2024-06-17 11:50:00,31.82,31.85,31.82,31.85,28014.0,31.1293,31.1587,31.1293,31.1587,28014.0
2024-06-17 11:55:00,31.85,31.88,31.85,31.85,15496.0,31.1587,31.188,31.1587,31.1587,15496.0
2024-06-17 12:00:00,31.85,31.85,31.83,31.83,11964.0,31.1587,31.1587,31.1391,31.1391,11964.0
2024-06-17 12:05:00,31.83,31.83,31.8,31.81,39260.0,31.1391,31.1391,31.1098,31.1195,39260.0
2024-06-17 12:10:00,31.81,31.84,31.8,31.84,23790.0,31.1195,31.1489,31.1098,31.1489,23790.0
2024-06-17 12:15:00,31.84,31.86,31.82,31.83,17408.0,31.1489,31.1685,31.1293,31.1391,17408.0
2024-06-17 12:20:00,31.83,31.84,31.81,31.84,27286.0,31.1391,31.1489,31.1195,31.1489,27286.0
2024-06-17 12:25:00,31.84,31.9,31.84,31.9,37888.0,31.1489,31.2076,31.1489,31.2076,37888.0
2024-06-17 12:30:00,31.9,31.92,31.89,31.91,19670.0,31.2076,31.2272,31.1978,31.2174,19670.0
2024-06-17 12:35:00,31.91,31.91,31.86,31.87,16934.0,31.2174,31.2174,31.1685,31.1782,16934.0
2024-06-17 12:40:00,31.88,31.88,31.86,31.86,13154.0,31.188,31.188,31.1685,31.1685,13154.0
2024-06-17 12:45:00,31.86,31.92,31.86,31.92,42454.0,31.1685,31.2272,31.1685,31.2272,42454.0
2024-06-17 12:50:00,31.92,31.93,31.9,31.92,12968.0,31.2272,31.2369,31.2076,31.2272,12968.0
2024-06-17 12:55:00,31.91,31.91,31.88,31.89,15984.0,31.2174,31.2174,31.188,31.1978,15984.0
2024-06-17 13:00:00,31.89,31.9,31.88,31.89,10202.0,31.1978,31.2076,31.188,31.1978,10202.0
2024-06-17 13:05:00,31.89,31.92,31.89,31.91,16620.0,31.1978,31.2272,31.1978,31.2174,16620.0
2024-06-17 13:10:00,31.91,31.92,31.9,31.92,18172.0,31.2174,31.2272,31.2076,31.2272,18172.0
2024-06-17 13:15:00,31.92,31.99,31.91,31.97,45048.0,31.2272,31.2956,31.2174,31.2761,45048.0
2024-06-17 13:20:00,31.97,31.99,31.96,31.98,21510.0,31.2761,31.2956,31.2663,31.2858,21510.0
2024-06-17 13:25:00,31.98,32.02,31.97,32.01,22948.0,31.2858,31.325,31.2761,31.3152,22948.0
2024-06-17 13:30:00,32.01,32.04,32.0,32.02,30266.0,31.3152,31.3445,31.3054,31.325,30266.0
2024-06-17 13:35:00,32.03,32.09,32.03,32.09,26538.0,31.3348,31.3935,31.3348,31.3935,26538.0
2024-06-17 13:40:00,32.09,32.1,32.06,32.06,50336.0,31.3935,31.4032,31.3641,31.3641,50336.0
2024-06-17 13:45:00,32.06,32.1,32.06,32.07,20300.0,31.3641,31.4032,31.3641,31.3739,20300.0
2024-06-17 13:50:00,32.07,32.12,32.07,32.11,27184.0,31.3739,31.4228,31.3739,31.413,27184.0
2024-06-17 13:55:00,32.11,32.11,32.07,32.1,26778.0,31.413,31.413,31.3739,31.4032,26778.0
2024-06-17 14:00:00,32.1,32.16,32.1,32.15,31438.0,31.4032,31.4619,31.4032,31.4522,31438.0
2024-06-17 14:05:00,32.16,32.2,32.14,32.2,39242.0,31.4619,31.5011,31.4424,31.5011,39242.0
2024-06-17 14:10:00,32.2,32.23,32.16,32.17,60012.0,31.5011,31.5304,31.4619,31.4717,60012.0
2024-06-17 14:15:00,32.16,32.21,32.15,32.18,51632.0,31.4619,31.5109,31.4522,31.4815,51632.0
2024-06-17 14:20:00,32.19,32.23,32.16,32.21,39976.0,31.4913,31.5304,31.4619,31.5109,39976.0
2024-06-17 14:25:00,32.2,32.24,32.18,32.2,37548.0,31.5011,31.5402,31.4815,31.5011,37548.0
2024-06-17 14:30:00,32.2,32.2,32.16,32.16,18800.0,31.5011,31.5011,31.4619,31.4619,18800.0
2024-06-17 14:35:00,32.16,32.17,32.15,32.17,24042.0,31.4619,31.4717,31.4522,31.4717,24042.0
2024-06-17 14:40:00,32.17,32.18,32.15,32.16,17880.0,31.4717,31.4815,31.4522,31.4619,17880.0
2024-06-17 14:45:00,32.16,32.16,32.12,32.15,30516.0,31.4619,31.4619,31.4228,31.4522,30516.0
2024-06-17 14:50:00,32.16,32.16,32.13,32.14,30174.0,31.4619,31.4619,31.4326,31.4424,30174.0
2024-06-17 14:55:00,32.13,32.18,32.13,32.16,36222.0,31.4326,31.4815,31.4326,31.4619,36222.0
2024-06-17 15:00:00,32.16,32.17,32.14,32.15,26664.0,31.4619,31.4717,31.4424,31.4522,26664.0
2024-06-17 15:05:00,32.15,32.19,32.14,32.17,38660.0,31.4522,31.4913,31.4424,31.4717,38660.0
2024-06-17 15:10:00,32.17,32.2,32.16,32.2,39650.0,31.4717,31.5011,31.4619,31.5011,39650.0
2024-06-17 15:15:00,32.19,32.22,32.18,32.2,61514.0,31.4913,31.5206,31.4815,31.5011,61514.0
2024-06-17 15:20:00,32.2,32.21,32.16,32.2,175494.0,31.5011,31.5109,31.4619,31.5011,175494.0
2024-06-17 15:25:00,32.19,32.25,32.18,32.25,47762.0,31.4913,31.55,31.4815,31.55,47762.0
2024-06-17 15:30:00,32.24,32.28,32.23,32.26,45144.0,31.5402,31.5793,31.5304,31.5598,45144.0
2024-06-17 15:35:00,32.26,32.27,32.24,32.26,40802.0,31.5598,31.5696,31.5402,31.5598,40802.0
2024-06-17 15:40:00,32.25,32.28,32.22,32.23,90864.0,31.55,31.5793,31.5206,31.5304,90864.0
2024-06-17 15:45:00,32.23,32.24,32.2,32.2,125406.0,31.5304,31.5402,31.5011,31.5011,125406.0
2024-06-17 15:50:00,32.2,32.23,32.16,32.16,187292.0,31.5011,31.5304,31.4619,31.4619,187292.0
2024-06-17 15:55:00,32.16,32.22,32.13,32.21,347888.0,31.4619,31.5206,31.4326,31.5109,347888.0
2024-06-18 09:30:00,32.46,32.55,32.4,32.44,175766.0,31.7554,31.8435,31.6967,31.7359,175766.0
2024-06-18 09:35:00,32.42,32.51,32.42,32.46,24108.0,31.7163,31.8043,31.7163,31.7554,24108.0
2024-06-18 09:40:00,32.48,32.49,32.31,32.33,22184.0,31.775,31.7848,31.6087,31.6283,22184.0
2024-06-18 09:45:00,32.31,32.34,32.26,32.27,26330.0,31.6087,31.638,31.5598,31.5696,26330.0
2024-06-18 09:50:00,32.31,32.32,32.29,32.31,5876.0,31.6087,31.6185,31.5891,31.6087,5876.0
2024-06-18 09:55:00,32.33,32.34,32.24,32.27,20950.0,31.6283,31.638,31.5402,31.5696,20950.0
2024-06-18 10:00:00,32.27,32.28,32.19,32.2,30898.0,31.5696,31.5793,31.4913,31.5011,30898.0
2024-06-18 10:05:00,32.2,32.31,32.12,32.3,24224.0,31.5011,31.6087,31.4228,31.5989,24224.0
2024-06-18 10:10:00,32.3,32.32,32.18,32.19,31384.0,31.5989,31.6185,31.4815,31.4913,31384.0
2024-06-18 10:15:00,32.19,32.23,32.18,32.2,29926.0,31.4913,31.5304,31.4815,31.5011,29926.0
2024-06-18 10:20:00,32.19,32.2,32.12,32.12,22048.0,31.4913,31.5011,31.4228,31.4228,22048.0
2024-06-18 10:25:00,32.1,32.21,32.1,32.15,33280.0,31.4032,31.5109,31.4032,31.4522,33280.0
2024-06-18 10:30:00,32.14,32.19,32.14,32.17,33982.0,31.4424,31.4913,31.4424,31.4717,33982.0
2024-06-18 10:35:00,32.17,32.24,32.13,32.23,29452.0,31.4717,31.5402,31.4326,31.5304,29452.0
2024-06-18 10:40:00,32.24,32.24,32.14,32.17,27422.0,31.5402,31.5402,31.4424,31.4717,27422.0
2024-06-18 10:45:00,32.17,32.2,32.15,32.19,15676.0,31.4717,31.5011,31.4522,31.4913,15676.0
2024-06-18 10:50:00,32.19,32.2,32.16,32.17,16246.0,31.4913,31.5011,31.4619,31.4717,16246.0
2024-06-18 10:55:00,32.16,32.22,32.16,32.22,27356.0,31.4619,31.5206,31.4619,31.5206,27356.0
2024-06-18 11:00:00,32.22,32.24,32.19,32.21,16408.0,31.5206,31.5402,31.4913,31.5109,16408.0
2024-06-18 11:05:00,32.2,32.22,32.19,32.21,9990.0,31.5011,31.5206,31.4913,31.5109,9990.0
2024-06-18 11:10:00,32.22,32.24,32.21,32.24,25120.0,31.5206,31.5402,31.5109,31.5402,25120.0
2024-06-18 11:15:00,32.24,32.26,32.23,32.25,32398.0,31.5402,31.5598,31.5304,31.55,32398.0
2024-06-18 11:20:00,32.26,32.27,32.22,32.23,12860.0,31.5598,31.5696,31.5206,31.5304,12860.0
2024-06-18 11:25:00,32.23,32.23,32.2,32.2,13396.0,31.5304,31.5304,31.5011,31.5011,13396.0
2024-06-18 11:30:00,32.2,32.21,32.17,32.18,44632.0,31.5011,31.5109,31.4717,31.4815,44632.0
2024-06-18 11:35:00,32.18,32.21,32.16,32.17,42146.0,31.4815,31.5109,31.4619,31.4717,42146.0
2024-06-18 11:40:00,32.17,32.21,32.16,32.16,23494.0,31.4717,31.5109,31.4619,31.4619,23494.0
2024-06-18 11:45:00,32.16,32.19,32.16,32.19,34234.0,31.4619,31.4913,31.4619,31.4913,34234.0
2024-06-18 11:50:00,32.19,32.2,32.17,32.18,25534.0,31.4913,31.5011,31.4717,31.4815,25534.0
2024-06-18 11:55:00,32.18,32.19,32.16,32.17,26774.0,31.4815,31.4913,31.4619,31.4717,26774.0
2024-06-18 12:00:00,32.17,32.18,32.12,32.12,26516.0,31.4717,31.4815,31.4228,31.4228,26516.0
2024-06-18 12:05:00,32.12,32.16,32.12,32.13,32538.0,31.4228,31.4619,31.4228,31.4326,32538.0
2024-06-18 12:10:00,32.13,32.15,32.12,32.15,24954.0,31.4326,31.4522,31.4228,31.4522,24954.0
2024-06-18 12:15:00,32.15,32.18,32.15,32.18,23004.0,31.4522,31.4815,31.4522,31.4815,23004.0
2024-06-18 12:20:00,32.18,32.28,32.18,32.28,33074.0,31.4815,31.5793,31.4815,31.5793,33074.0
2024-06-18 12:25:00,32.28,32.29,32.21,32.21,25326.0,31.5793,31.5891,31.5109,31.5109,25326.0
2024-06-18 12:30:00,32.2,32.27,32.2,32.27,22186.0,31.5011,31.5696,31.5011,31.5696,22186.0
2024-06-18 12:35:00,32.26,32.27,32.24,32.24,23734.0,31.5598,31.5696,31.5402,31.5402,23734.0
2024-06-18 12:40:00,32.24,32.31,32.24,32.3,57072.0,31.5402,31.6087,31.5402,31.5989,57072.0
2024-06-18 12:45:00,32.3,32.3,32.26,32.27,16162.0,31.5989,31.5989,31.5598,31.5696,16162.0
2024-06-18 12:50:00,32.27,32.29,32.27,32.27,20188.0,31.5696,31.5891,31.5696,31.5696,20188.0
2024-06-18 12:55:00,32.27,32.3,32.27,32.3,18066.0,31.5696,31.5989,31.5696,31.5989,18066.0
2024-06-18 13:00:00,32.3,32.33,32.29,32.33,23874.0,31.5989,31.6283,31.5891,31.6283,23874.0
2024-06-18 13:05:00,32.32,32.32,32.31,32.32,16266.0,31.6185,31.6185,31.6087,31.6185,16266.0
2024-06-18 13:10:00,32.31,32.33,32.31,32.33,29264.0,31.6087,31.6283,31.6087,31.6283,29264.0
2024-06-18 13:15:00,32.32,32.34,32.31,32.33,35042.0,31.6185,31.638,31.6087,31.6283,35042.0
2024-06-18 13:20:00,32.33,32.37,32.32,32.37,30916.0,31.6283,31.6674,31.6185,31.6674,30916.0
2024-06-18 13:25:00,32.36,32.37,32.34,32.35,15264.0,31.6576,31.6674,31.638,31.6478,15264.0
2024-06-18 13:30:00,32.35,32.35,32.32,32.34,15950.0,31.6478,31.6478,31.6185,31.638,15950.0
2024-06-18 13:35:00,32.34,32.34,32.31,32.31,16634.0,31.638,31.638,31.6087,31.6087,16634.0
2024-06-18 13:40:00,32.31,32.34,32.3,32.33,18160.0,31.6087,31.638,31.5989,31.6283,18160.0
2024-06-18 13:45:00,32.34,32.37,32.33,32.36,23564.0,31.638,31.6674,31.6283,31.6576,23564.0
2024-06-18 13:50:00,32.37,32.37,32.34,32.35,17252.0,31.6674,31.6674,31.638,31.6478,17252.0
2024-06-18 13:55:00,32.34,32.37,32.34,32.35,24542.0,31.638,31.6674,31.638,31.6478,24542.0
2024-06-18 14:00:00,32.35,32.38,32.3,32.37,36810.0,31.6478,31.6772,31.5989,31.6674,36810.0
2024-06-18 14:05:00,32.37,32.38,32.37,32.38,24264.0,31.6674,31.6772,31.6674,31.6772,24264.0
2024-06-18 14:10:00,32.38,32.4,32.38,32.38,36444.0,31.6772,31.6967,31.6772,31.6772,36444.0
2024-06-18 14:15:00,32.38,32.4,32.35,32.37,24732.0,31.6772,31.6967,31.6478,31.6674,24732.0
2024-06-18 14:20:00,32.37,32.37,32.33,32.33,21834.0,31.6674,31.6674,31.6283,31.6283,21834.0
2024-06-18 14:25:00,32.33,32.39,32.33,32.38,20776.0,31.6283,31.687,31.6283,31.6772,20776.0
2024-06-18 14:30:00,32.38,32.38,32.37,32.37,19822.0,31.6772,31.6772,31.6674,31.6674,19822.0
2024-06-18 14:35:00,32.37,32.38,32.36,32.38,42982.0,31.6674,31.6772,31.6576,31.6772,42982.0
2024-06-18 14:40:00,32.38,32.42,32.38,32.4,32954.0,31.6772,31.7163,31.6772,31.6967,32954.0
2024-06-18 14:45:00,32.4,32.43,32.4,32.4,28216.0,31.6967,31.7261,31.6967,31.6967,28216.0
2024-06-18 14:50:00,32.41,32.41,32.4,32.41,22016.0,31.7065,31.7065,31.6967,31.7065,22016.0
2024-06-18 14:55:00,32.4,32.41,32.38,32.39,25014.0,31.6967,31.7065,31.6772,31.687,25014.0
2024-06-18 15:00:00,32.39,32.41,32.38,32.41,18832.0,31.687,31.7065,31.6772,31.7065,18832.0
2024-06-18 15:05:00,32.41,32.43,32.4,32.42,56574.0,31.7065,31.7261,31.6967,31.7163,56574.0
2024-06-18 15:10:00,32.42,32.42,32.38,32.4,32708.0,31.7163,31.7163,31.6772,31.6967,32708.0
2024-06-18 15:15:00,32.4,32.44,32.39,32.42,37540.0,31.6967,31.7359,31.687,31.7163,37540.0
2024-06-18 15:20:00,32.42,32.43,32.41,32.43,28926.0,31.7163,31.7261,31.7065,31.7261,28926.0
2024-06-18 15:25:00,32.43,32.44,32.41,32.42,35050.0,31.7261,31.7359,31.7065,31.7163,35050.0
2024-06-18 15:30:00,32.41,32.45,32.41,32.45,43884.0,31.7065,31.7456,31.7065,31.7456,43884.0
2024-06-18 15:35:00,32.45,32.46,32.44,32.44,46122.0,31.7456,31.7554,31.7359,31.7359,46122.0
2024-06-18 15:40:00,32.44,32.51,32.42,32.5,121360.0,31.7359,31.8043,31.7163,31.7946,121360.0
2024-06-18 15:45:00,32.5,32.51,32.46,32.46,74166.0,31.7946,31.8043,31.7554,31.7554,74166.0
2024-06-18 15:50:00,32.46,32.47,32.38,32.38,143832.0,31.7554,31.7652,31.6772,31.6772,143832.0
2024-06-18 15:55:00,32.38,32.48,32.38,32.48,451266.0,31.6772,31.775,31.6772,31.775,451266.0
2024-06-20 09:30:00,32.5,32.61,32.45,32.47,83950.0,31.7946,31.9022,31.7456,31.7652,83950.0
2024-06-20 09:35:00,32.44,32.47,32.39,32.45,10346.0,31.7359,31.7652,31.687,31.7456,10346.0
2024-06-20 09:40:00,32.46,32.6,32.44,32.59,14674.0,31.7554,31.8924,31.7359,31.8826,14674.0
2024-06-20 09:45:00,32.59,32.63,32.58,32.62,33376.0,31.8826,31.9217,31.8728,31.912,33376.0
2024-06-20 09:50:00,32.6,32.6,32.52,32.55,16514.0,31.8924,31.8924,31.8141,31.8435,16514.0
2024-06-20 09:55:00,32.54,32.55,32.48,32.55,11878.0,31.8337,31.8435,31.775,31.8435,11878.0
2024-06-20 10:00:00,32.55,32.6,32.54,32.6,11406.0,31.8435,31.8924,31.8337,31.8924,11406.0
2024-06-20 10:05:00,32.6,32.65,32.56,32.58,29298.0,31.8924,31.9413,31.8533,31.8728,29298.0
2024-06-20 10:10:00,32.57,32.58,32.52,32.58,26422.0,31.863,31.8728,31.8141,31.8728,26422.0
2024-06-20 10:15:00,32.57,32.6,32.52,32.56,38484.0,31.863,31.8924,31.8141,31.8533,38484.0
2024-06-20 10:20:00,32.55,32.56,32.52,32.54,23494.0,31.8435,31.8533,31.8141,31.8337,23494.0
2024-06-20 10:25:00,32.53,32.55,32.52,32.54,16414.0,31.8239,31.8435,31.8141,31.8337,16414.0
2024-06-20 10:30:00,32.51,32.53,32.5,32.52,10740.0,31.8043,31.8239,31.7946,31.8141,10740.0
2024-06-20 10:35:00,32.52,32.54,32.46,32.47,93636.0,31.8141,31.8337,31.7554,31.7652,93636.0
2024-06-20 10:40:00,32.47,32.47,32.38,32.43,16978.0,31.7652,31.7652,31.6772,31.7261,16978.0
2024-06-20 10:45:00,32.44,32.46,32.43,32.46,12714.0,31.7359,31.7554,31.7261,31.7554,12714.0
2024-06-20 10:50:00,32.46,32.5,32.45,32.48,108970.0,31.7554,31.7946,31.7456,31.775,108970.0
2024-06-20 10:55:00,32.49,32.52,32.47,32.51,64770.0,31.7848,31.8141,31.7652,31.8043,64770.0
2024-06-20 11:00:00,32.49,32.49,32.43,32.44,11206.0,31.7848,31.7848,31.7261,31.7359,11206.0
2024-06-20 11:05:00,32.43,32.48,32.42,32.47,15790.0,31.7261,31.775,31.7163,31.7652,15790.0
2024-06-20 11:10:00,32.48,32.51,32.47,32.51,14510.0,31.775,31.8043,31.7652,31.8043,14510.0
2024-06-20 11:15:00,32.51,32.51,32.47,32.48,19904.0,31.8043,31.8043,31.7652,31.775,19904.0
2024-06-20 11:20:00,32.47,32.47,32.39,32.43,17716.0,31.7652,31.7652,31.687,31.7261,17716.0
2024-06-20 11:25:00,32.42,32.42,32.4,32.42,9126.0,31.7163,31.7163,31.6967,31.7163,9126.0
2024-06-20 11:30:00,32.42,32.42,32.38,32.39,11064.0,31.7163,31.7163,31.6772,31.687,11064.0
2024-06-20 11:35:00,32.39,32.4,32.36,32.36,28554.0,31.687,31.6967,31.6576,31.6576,28554.0
2024-06-20 11:40:00,32.37,32.4,32.35,32.35,13060.0,31.6674,31.6967,31.6478,31.6478,13060.0
2024-06-20 11:45:00,32.35,32.37,32.32,32.32,13782.0,31.6478,31.6674,31.6185,31.6185,13782.0
2024-06-20 11:50:00,32.33,32.38,32.33,32.35,23628.0,31.6283,31.6772,31.6283,31.6478,23628.0
2024-06-20 11:55:00,32.35,32.35,32.24,32.26,80892.0,31.6478,31.6478,31.5402,31.5598,80892.0
2024-06-20 12:00:00,32.24,32.32,32.23,32.31,29962.0,31.5402,31.6185,31.5304,31.6087,29962.0
2024-06-20 12:05:00,32.3,32.31,32.27,32.29,14140.0,31.5989,31.6087,31.5696,31.5891,14140.0
2024-06-20 12:10:00,32.28,32.31,32.26,32.31,14640.0,31.5793,31.6087,31.5598,31.6087,14640.0
2024-06-20 12:15:00,32.31,32.32,32.3,32.31,10788.0,31.6087,31.6185,31.5989,31.6087,10788.0
2024-06-20 12:20:00,32.31,32.34,32.3,32.31,12998.0,31.6087,31.638,31.5989,31.6087,12998.0
2024-06-20 12:25:00,32.32,32.34,32.32,32.32,12204.0,31.6185,31.638,31.6185,31.6185,12204.0
2024-06-20 12:30:00,32.32,32.37,32.28,32.35,24520.0,31.6185,31.6674,31.5793,31.6478,24520.0
2024-06-20 12:35:00,32.35,32.37,32.31,32.31,19012.0,31.6478,31.6674,31.6087,31.6087,19012.0
2024-06-20 12:40:00,32.31,32.34,32.3,32.33,10956.0,31.6087,31.638,31.5989,31.6283,10956.0
2024-06-20 12:45:00,32.33,32.33,32.28,32.29,14160.0,31.6283,31.6283,31.5793,31.5891,14160.0
2024-06-20 12:50:00,32.28,32.34,32.27,32.34,12592.0,31.5793,31.638,31.5696,31.638,12592.0
2024-06-20 12:55:00,32.33,32.35,32.32,32.35,7356.0,31.6283,31.6478,31.6185,31.6478,7356.0
2024-06-20 13:00:00,32.34,32.34,32.31,32.32,12740.0,31.638,31.638,31.6087,31.6185,12740.0
2024-06-20 13:05:00,32.32,32.32,32.3,32.3,8770.0,31.6185,31.6185,31.5989,31.5989,8770.0
2024-06-20 13:10:00,32.3,32.36,32.3,32.34,10982.0,31.5989,31.6576,31.5989,31.638,10982.0
2024-06-20 13:15:00,32.34,32.34,32.3,32.3,11304.0,31.638,31.638,31.5989,31.5989,11304.0
2024-06-20 13:20:00,32.3,32.31,32.28,32.3,11980.0,31.5989,31.6087,31.5793,31.5989,11980.0
2024-06-20 13:25:00,32.3,32.33,32.29,32.32,16676.0,31.5989,31.6283,31.5891,31.6185,16676.0
2024-06-20 13:30:00,32.33,32.34,32.29,32.32,24636.0,31.6283,31.638,31.5891,31.6185,24636.0
2024-06-20 13:35:00,32.32,32.38,32.32,32.38,29806.0,31.6185,31.6772,31.6185,31.6772,29806.0
2024-06-20 13:40:00,32.37,32.41,32.37,32.41,15886.0,31.6674,31.7065,31.6674,31.7065,15886.0
2024-06-20 13:45:00,32.41,32.42,32.38,32.39,26462.0,31.7065,31.7163,31.6772,31.687,26462.0
2024-06-20 13:50:00,32.39,32.42,32.39,32.42,21146.0,31.687,31.7163,31.687,31.7163,21146.0
2024-06-20 13:55:00,32.42,32.46,32.42,32.44,24660.0,31.7163,31.7554,31.7163,31.7359,24660.0
2024-06-20 14:00:00,32.45,32.48,32.44,32.47,18710.0,31.7456,31.775,31.7359,31.7652,18710.0
2024-06-20 14:05:00,32.47,32.47,32.42,32.43,20928.0,31.7652,31.7652,31.7163,31.7261,20928.0
2024-06-20 14:10:00,32.43,32.46,32.42,32.43,31254.0,31.7261,31.7554,31.7163,31.7261,31254.0
2024-06-20 14:15:00,32.43,32.45,32.42,32.42,32906.0,31.7261,31.7456,31.7163,31.7163,32906.0
2024-06-20 14:20:00,32.42,32.43,32.38,32.43,39266.0,31.7163,31.7261,31.6772,31.7261,39266.0
2024-06-20 14:25:00,32.43,32.44,32.42,32.42,16758.0,31.7261,31.7359,31.7163,31.7163,16758.0
2024-06-20 14:30:00,32.41,32.45,32.41,32.43,19794.0,31.7065,31.7456,31.7065,31.7261,19794.0
2024-06-20 14:35:00,32.43,32.47,32.42,32.46,40786.0,31.7261,31.7652,31.7163,31.7554,40786.0
2024-06-20 14:40:00,32.45,32.46,32.44,32.46,28134.0,31.7456,31.7554,31.7359,31.7554,28134.0
2024-06-20 14:45:00,32.46,32.48,32.45,32.48,22456.0,31.7554,31.775,31.7456,31.775,22456.0
2024-06-20 14:50:00,32.48,32.49,32.46,32.48,29884.0,31.775,31.7848,31.7554,31.775,29884.0
2024-06-20 14:55:00,32.49,32.52,32.49,32.49,28268.0,31.7848,31.8141,31.7848,31.7848,28268.0
2024-06-20 15:00:00,32.5,32.52,32.45,32.45,73958.0,31.7946,31.8141,31.7456,31.7456,73958.0
2024-06-20 15:05:00,32.45,32.46,32.4,32.41,56172.0,31.7456,31.7554,31.6967,31.7065,56172.0
2024-06-20 15:10:00,32.41,32.43,32.38,32.38,129798.0,31.7065,31.7261,31.6772,31.6772,129798.0
2024-06-20 15:15:00,32.38,32.39,32.33,32.33,75766.0,31.6772,31.687,31.6283,31.6283,75766.0
2024-06-20 15:20:00,32.33,32.35,32.33,32.33,86096.0,31.6283,31.6478,31.6283,31.6283,86096.0
2024-06-20 15:25:00,32.33,32.42,32.33,32.42,88576.0,31.6283,31.7163,31.6283,31.7163,88576.0
2024-06-20 15:30:00,32.41,32.47,32.39,32.46,54658.0,31.7065,31.7652,31.687,31.7554,54658.0
2024-06-20 15:35:00,32.47,32.48,32.43,32.46,48236.0,31.7652,31.775,31.7261,31.7554,48236.0
2024-06-20 15:40:00,32.46,32.48,32.46,32.46,48560.0,31.7554,31.775,31.7554,31.7554,48560.0
2024-06-20 15:45:00,32.46,32.48,32.43,32.45,66454.0,31.7554,31.775,31.7261,31.7456,66454.0
2024-06-20 15:50:00,32.45,32.53,32.42,32.53,152152.0,31.7456,31.8239,31.7163,31.8239,152152.0
2024-06-20 15:55:00,32.53,32.57,32.49,32.57,466408.0,31.8239,31.863,31.7848,31.863,466408.0
2024-06-21 09:30:00,32.68,32.73,32.48,32.48,1339998.0,31.9707,32.0196,31.775,31.775,1339998.0
2024-06-21 09:35:00,32.49,32.62,32.47,32.57,31270.0,31.7848,31.912,31.7652,31.863,31270.0
2024-06-21 09:40:00,32.54,32.54,32.3,32.31,19578.0,31.8337,31.8337,31.5989,31.6087,19578.0
2024-06-21 09:45:00,32.29,32.52,32.29,32.52,29838.0,31.5891,31.8141,31.5891,31.8141,29838.0
2024-06-21 09:50:00,32.52,32.59,32.49,32.57,12980.0,31.8141,31.8826,31.7848,31.863,12980.0
2024-06-21 09:55:00,32.57,32.6,32.53,32.54,11150.0,31.863,31.8924,31.8239,31.8337,11150.0
2024-06-21 10:00:00,32.54,32.62,32.54,32.6,7320.0,31.8337,31.912,31.8337,31.8924,7320.0
2024-06-21 10:05:00,32.6,32.61,32.57,32.58,14318.0,31.8924,31.9022,31.863,31.8728,14318.0
2024-06-21 10:10:00,32.58,32.63,32.58,32.62,21342.0,31.8728,31.9217,31.8728,31.912,21342.0
2024-06-21 10:15:00,32.62,32.65,32.6,32.62,12032.0,31.912,31.9413,31.8924,31.912,12032.0
2024-06-21 10:20:00,32.62,32.65,32.59,32.59,28910.0,31.912,31.9413,31.8826,31.8826,28910.0
2024-06-21 10:25:00,32.59,32.64,32.58,32.63,34420.0,31.8826,31.9315,31.8728,31.9217,34420.0
2024-06-21 10:30:00,32.62,32.62,32.56,32.57,15064.0,31.912,31.912,31.8533,31.863,15064.0
2024-06-21 10:35:00,32.58,32.6,32.55,32.56,11982.0,31.8728,31.8924,31.8435,31.8533,11982.0
2024-06-21 10:40:00,32.56,32.58,32.53,32.58,19386.0,31.8533,31.8728,31.8239,31.8728,19386.0
2024-06-21 10:45:00,32.57,32.63,32.57,32.63,15118.0,31.863,31.9217,31.863,31.9217,15118.0
2024-06-21 10:50:00,32.63,32.65,32.6,32.63,18622.0,31.9217,31.9413,31.8924,31.9217,18622.0
2024-06-21 10:55:00,32.62,32.66,32.6,32.63,27910.0,31.912,31.9511,31.8924,31.9217,27910.0
2024-06-21 11:00:00,32.63,32.64,32.61,32.62,23296.0,31.9217,31.9315,31.9022,31.912,23296.0
2024-06-21 11:05:00,32.61,32.62,32.59,32.6,11644.0,31.9022,31.912,31.8826,31.8924,11644.0
2024-06-21 11:10:00,32.6,32.62,32.59,32.6,22368.0,31.8924,31.912,31.8826,31.8924,22368.0
2024-06-21 11:15:00,32.6,32.61,32.58,32.6,14876.0,31.8924,31.9022,31.8728,31.8924,14876.0
2024-06-21 11:20:00,32.61,32.62,32.59,32.61,20084.0,31.9022,31.912,31.8826,31.9022,20084.0
2024-06-21 11:25:00,32.62,32.63,32.6,32.62,16522.0,31.912,31.9217,31.8924,31.912,16522.0
2024-06-21 11:30:00,32.61,32.62,32.6,32.61,25504.0,31.9022,31.912,31.8924,31.9022,25504.0
2024-06-21 11:35:00,32.61,32.63,32.59,32.6,21018.0,31.9022,31.9217,31.8826,31.8924,21018.0
2024-06-21 11:40:00,32.59,32.63,32.59,32.63,22084.0,31.8826,31.9217,31.8826,31.9217,22084.0
2024-06-21 11:45:00,32.63,32.63,32.6,32.63,13948.0,31.9217,31.9217,31.8924,31.9217,13948.0
2024-06-21 11:50:00,32.63,32.66,32.63,32.66,13212.0,31.9217,31.9511,31.9217,31.9511,13212.0
2024-06-21 11:55:00,32.67,32.69,32.65,32.66,24460.0,31.9609,31.9804,31.9413,31.9511,24460.0
2024-06-21 12:00:00,32.66,32.66,32.63,32.65,13160.0,31.9511,31.9511,31.9217,31.9413,13160.0
2024-06-21 12:05:00,32.65,32.65,32.6,32.61,16084.0,31.9413,31.9413,31.8924,31.9022,16084.0
2024-06-21 12:10:00,32.61,32.62,32.6,32.62,6214.0,31.9022,31.912,31.8924,31.912,6214.0
2024-06-21 12:15:00,32.62,32.63,32.59,32.59,7366.0,31.912,31.9217,31.8826,31.8826,7366.0
2024-06-21 12:20:00,32.59,32.6,32.58,32.6,12302.0,31.8826,31.8924,31.8728,31.8924,12302.0
2024-06-21 12:25:00,32.6,32.62,32.6,32.61,7190.0,31.8924,31.912,31.8924,31.9022,7190.0
2024-06-21 12:30:00,32.62,32.62,32.6,32.6,14552.0,31.912,31.912,31.8924,31.8924,14552.0
2024-06-21 12:35:00,32.6,32.63,32.6,32.6,18026.0,31.8924,31.9217,31.8924,31.8924,18026.0
2024-06-21 12:40:00,32.61,32.63,32.61,32.62,10916.0,31.9022,31.9217,31.9022,31.912,10916.0
2024-06-21 12:45:00,32.62,32.63,32.6,32.6,13980.0,31.912,31.9217,31.8924,31.8924,13980.0
2024-06-21 12:50:00,32.6,32.61,32.59,32.59,13688.0,31.8924,31.9022,31.8826,31.8826,13688.0
2024-06-21 12:55:00,32.59,32.6,32.57,32.59,11604.0,31.8826,31.8924,31.863,31.8826,11604.0
2024-06-21 13:00:00,32.58,32.59,32.57,32.59,11578.0,31.8728,31.8826,31.863,31.8826,11578.0
2024-06-21 13:05:00,32.59,32.59,32.58,32.58,4936.0,31.8826,31.8826,31.8728,31.8728,4936.0
2024-06-21 13:10:00,32.58,32.58,32.57,32.57,6278.0,31.8728,31.8728,31.863,31.863,6278.0
2024-06-21 13:15:00,32.58,32.58,32.56,32.57,14258.0,31.8728,31.8728,31.8533,31.863,14258.0
2024-06-21 13:20:00,32.57,32.58,32.56,32.56,10318.0,31.863,31.8728,31.8533,31.8533,10318.0
2024-06-21 13:25:00,32.56,32.58,32.55,32.57,9348.0,31.8533,31.8728,31.8435,31.863,9348.0
2024-06-21 13:30:00,32.57,32.57,32.54,32.55,6452.0,31.863,31.863,31.8337,31.8435,6452.0
2024-06-21 13:35:00,32.55,32.57,32.54,32.57,9668.0,31.8435,31.863,31.8337,31.863,9668.0
2024-06-21 13:40:00,32.57,32.57,32.55,32.56,7734.0,31.863,31.863,31.8435,31.8533,7734.0
2024-06-21 13:45:00,32.55,32.55,32.54,32.55,8590.0,31.8435,31.8435,31.8337,31.8435,8590.0
2024-06-21 13:50:00,32.55,32.56,32.54,32.56,13336.0,31.8435,31.8533,31.8337,31.8533,13336.0
2024-06-21 13:55:00,32.56,32.56,32.52,32.55,15628.0,31.8533,31.8533,31.8141,31.8435,15628.0
2024-06-21 14:00:00,32.55,32.55,32.54,32.55,10482.0,31.8435,31.8435,31.8337,31.8435,10482.0
2024-06-21 14:05:00,32.56,32.57,32.54,32.56,17800.0,31.8533,31.863,31.8337,31.8533,17800.0
2024-06-21 14:10:00,32.56,32.58,32.56,32.57,10674.0,31.8533,31.8728,31.8533,31.863,10674.0
2024-06-21 14:15:00,32.57,32.6,32.56,32.6,24880.0,31.863,31.8924,31.8533,31.8924,24880.0
2024-06-21 14:20:00,32.6,32.61,32.57,32.6,40868.0,31.8924,31.9022,31.863,31.8924,40868.0
2024-06-21 14:25:00,32.59,32.6,32.59,32.6,16726.0,31.8826,31.8924,31.8826,31.8924,16726.0
2024-06-21 14:30:00,32.6,32.61,32.58,32.58,24090.0,31.8924,31.9022,31.8728,31.8728,24090.0
2024-06-21 14:35:00,32.59,32.59,32.55,32.56,28086.0,31.8826,31.8826,31.8435,31.8533,28086.0
2024-06-21 14:40:00,32.57,32.62,32.56,32.62,40796.0,31.863,31.912,31.8533,31.912,40796.0
2024-06-21 14:45:00,32.62,32.63,32.59,32.59,25398.0,31.912,31.9217,31.8826,31.8826,25398.0
2024-06-21 14:50:00,32.6,32.62,32.58,32.62,28344.0,31.8924,31.912,31.8728,31.912,28344.0
2024-06-21 14:55:00,32.62,32.62,32.6,32.6,19216.0,31.912,31.912,31.8924,31.8924,19216.0
2024-06-21 15:00:00,32.6,32.62,32.59,32.61,34116.0,31.8924,31.912,31.8826,31.9022,34116.0
2024-06-21 15:05:00,32.62,32.63,32.6,32.6,29552.0,31.912,31.9217,31.8924,31.8924,29552.0
2024-06-21 15:10:00,32.6,32.63,32.6,32.6,28982.0,31.8924,31.9217,31.8924,31.8924,28982.0
2024-06-21 15:15:00,32.6,32.63,32.6,32.62,50936.0,31.8924,31.9217,31.8924,31.912,50936.0
2024-06-21 15:20:00,32.62,32.62,32.58,32.58,25384.0,31.912,31.912,31.8728,31.8728,25384.0
2024-06-21 15:25:00,32.58,32.6,32.57,32.58,27762.0,31.8728,31.8924,31.863,31.8728,27762.0
2024-06-21 15:30:00,32.59,32.6,32.52,32.53,70980.0,31.8826,31.8924,31.8141,31.8239,70980.0
2024-06-21 15:35:00,32.52,32.55,32.51,32.52,42318.0,31.8141,31.8435,31.8043,31.8141,42318.0
2024-06-21 15:40:00,32.52,32.52,32.49,32.52,90936.0,31.8141,31.8141,31.7848,31.8141,90936.0
2024-06-21 15:45:00,32.52,32.52,32.49,32.51,100192.0,31.8141,31.8141,31.7848,31.8043,100192.0
2024-06-21 15:50:00,32.52,32.7,32.52,32.7,237128.0,31.8141,31.9902,31.8141,31.9902,237128.0
2024-06-21 15:55:00,32.7,32.73,32.68,32.68,456648.0,31.9902,32.0196,31.9707,31.9707,456648.0
2024-06-24 09:30:00,32.77,32.78,32.6,32.64,100974.0,32.0587,32.0685,31.8924,31.9315,100974.0
2024-06-24 09:35:00,32.7,32.72,32.64,32.67,34152.0,31.9902,32.0098,31.9315,31.9609,34152.0
2024-06-24 09:40:00,32.67,32.71,32.6,32.6,28418.0,31.9609,32.0,31.8924,31.8924,28418.0
2024-06-24 09:45:00,32.6,32.74,32.6,32.74,11600.0,31.8924,32.0294,31.8924,32.0294,11600.0
2024-06-24 09:50:00,32.77,32.83,32.75,32.81,17734.0,32.0587,32.1174,32.0391,32.0978,17734.0
2024-06-24 09:55:00,32.82,32.85,32.8,32.85,16762.0,32.1076,32.137,32.0881,32.137,16762.0
2024-06-24 10:00:00,32.84,32.85,32.74,32.77,34930.0,32.1272,32.137,32.0294,32.0587,34930.0
2024-06-24 10:05:00,32.77,32.77,32.72,32.72,23394.0,32.0587,32.0587,32.0098,32.0098,23394.0
2024-06-24 10:10:00,32.72,32.72,32.64,32.69,18264.0,32.0098,32.0098,31.9315,31.9804,18264.0
2024-06-24 10:15:00,32.69,32.69,32.62,32.67,19238.0,31.9804,31.9804,31.912,31.9609,19238.0
2024-06-24 10:20:00,32.68,32.74,32.67,32.74,34152.0,31.9707,32.0294,31.9609,32.0294,34152.0
2024-06-24 10:25:00,32.75,32.77,32.73,32.73,21402.0,32.0391,32.0587,32.0196,32.0196,21402.0
2024-06-24 10:30:00,32.73,32.77,32.73,32.77,13228.0,32.0196,32.0587,32.0196,32.0587,13228.0
2024-06-24 10:35:00,32.77,32.79,32.77,32.79,13478.0,32.0587,32.0783,32.0587,32.0783,13478.0
2024-06-24 10:40:00,32.77,32.84,32.77,32.83,19874.0,32.0587,32.1272,32.0587,32.1174,19874.0
2024-06-24 10:45:00,32.83,32.87,32.82,32.86,23314.0,32.1174,32.1565,32.1076,32.1467,23314.0
2024-06-24 10:50:00,32.86,32.9,32.85,32.88,21330.0,32.1467,32.1859,32.137,32.1663,21330.0
2024-06-24 10:55:00,32.87,32.93,32.85,32.92,44624.0,32.1565,32.2152,32.137,32.2054,44624.0
2024-06-24 11:00:00,32.92,32.92,32.85,32.85,25300.0,32.2054,32.2054,32.137,32.137,25300.0
2024-06-24 11:05:00,32.86,32.87,32.82,32.83,12248.0,32.1467,32.1565,32.1076,32.1174,12248.0
2024-06-24 11:10:00,32.83,32.83,32.8,32.82,19864.0,32.1174,32.1174,32.0881,32.1076,19864.0
2024-06-24 11:15:00,32.82,32.82,32.79,32.79,11394.0,32.1076,32.1076,32.0783,32.0783,11394.0
2024-06-24 11:20:00,32.79,32.8,32.77,32.78,22190.0,32.0783,32.0881,32.0587,32.0685,22190.0
2024-06-24 11:25:00,32.78,32.83,32.77,32.83,19238.0,32.0685,32.1174,32.0587,32.1174,19238.0
2024-06-24 11:30:00,32.82,32.83,32.77,32.77,17790.0,32.1076,32.1174,32.0587,32.0587,17790.0
2024-06-24 11:35:00,32.76,32.79,32.76,32.77,12898.0,32.0489,32.0783,32.0489,32.0587,12898.0
2024-06-24 11:40:00,32.76,32.76,32.74,32.74,15418.0,32.0489,32.0489,32.0294,32.0294,15418.0
2024-06-24 11:45:00,32.74,32.74,32.7,32.72,7962.0,32.0294,32.0294,31.9902,32.0098,7962.0
2024-06-24 11:50:00,32.72,32.75,32.71,32.74,10772.0,32.0098,32.0391,32.0,32.0294,10772.0
2024-06-24 11:55:00,32.74,32.77,32.73,32.74,32884.0,32.0294,32.0587,32.0196,32.0294,32884.0
2024-06-24 12:00:00,32.74,32.74,32.7,32.7,10216.0,32.0294,32.0294,31.9902,31.9902,10216.0
2024-06-24 12:05:00,32.71,32.72,32.69,32.71,16456.0,32.0,32.0098,31.9804,32.0,16456.0
2024-06-24 12:10:00,32.71,32.72,32.69,32.72,12926.0,32.0,32.0098,31.9804,32.0098,12926.0
2024-06-24 12:15:00,32.72,32.74,32.71,32.73,8948.0,32.0098,32.0294,32.0,32.0196,8948.0
2024-06-24 12:20:00,32.73,32.73,32.69,32.7,22384.0,32.0196,32.0196,31.9804,31.9902,22384.0
2024-06-24 12:25:00,32.7,32.71,32.69,32.7,11644.0,31.9902,32.0,31.9804,31.9902,11644.0
2024-06-24 12:30:00,32.7,32.71,32.68,32.69,13238.0,31.9902,32.0,31.9707,31.9804,13238.0
2024-06-24 12:35:00,32.69,32.7,32.68,32.68,9088.0,31.9804,31.9902,31.9707,31.9707,9088.0
2024-06-24 12:40:00,32.67,32.68,32.64,32.68,19944.0,31.9609,31.9707,31.9315,31.9707,19944.0
2024-06-24 12:45:00,32.68,32.68,32.66,32.67,13050.0,31.9707,31.9707,31.9511,31.9609,13050.0
2024-06-24 12:50:00,32.66,32.69,32.66,32.66,17852.0,31.9511,31.9804,31.9511,31.9511,17852.0
2024-06-24 12:55:00,32.67,32.68,32.66,32.68,14084.0,31.9609,31.9707,31.9511,31.9707,14084.0
2024-06-24 13:00:00,32.67,32.67,32.63,32.67,14162.0,31.9609,31.9609,31.9217,31.9609,14162.0
2024-06-24 13:05:00,32.66,32.69,32.63,32.65,18762.0,31.9511,31.9804,31.9217,31.9413,18762.0
2024-06-24 13:10:00,32.65,32.67,32.63,32.65,13264.0,31.9413,31.9609,31.9217,31.9413,13264.0
2024-06-24 13:15:00,32.65,32.67,32.63,32.63,20446.0,31.9413,31.9609,31.9217,31.9217,20446.0
2024-06-24 13:20:00,32.64,32.65,32.6,32.61,20390.0,31.9315,31.9413,31.8924,31.9022,20390.0
2024-06-24 13:25:00,32.62,32.66,32.61,32.63,16178.0,31.912,31.9511,31.9022,31.9217,16178.0
2024-06-24 13:30:00,32.63,32.65,32.6,32.61,47134.0,31.9217,31.9413,31.8924,31.9022,47134.0
2024-06-24 13:35:00,32.6,32.64,32.59,32.63,17192.0,31.8924,31.9315,31.8826,31.9217,17192.0
2024-06-24 13:40:00,32.63,32.65,32.62,32.63,12014.0,31.9217,31.9413,31.912,31.9217,12014.0
2024-06-24 13:45:00,32.63,32.64,32.6,32.6,15996.0,31.9217,31.9315,31.8924,31.8924,15996.0
2024-06-24 13:50:00,32.61,32.61,32.58,32.58,15492.0,31.9022,31.9022,31.8728,31.8728,15492.0
2024-06-24 13:55:00,32.58,32.59,32.58,32.58,21546.0,31.8728,31.8826,31.8728,31.8728,21546.0
2024-06-24 14:00:00,32.58,32.63,32.58,32.63,46098.0,31.8728,31.9217,31.8728,31.9217,46098.0
2024-06-24 14:05:00,32.63,32.66,32.63,32.65,35890.0,31.9217,31.9511,31.9217,31.9413,35890.0
2024-06-24 14:10:00,32.65,32.67,32.63,32.66,27322.0,31.9413,31.9609,31.9217,31.9511,27322.0
2024-06-24 14:15:00,32.65,32.68,32.65,32.68,16228.0,31.9413,31.9707,31.9413,31.9707,16228.0
2024-06-24 14:20:00,32.68,32.69,32.66,32.67,14262.0,31.9707,31.9804,31.9511,31.9609,14262.0
2024-06-24 14:25:00,32.67,32.69,32.65,32.68,42136.0,31.9609,31.9804,31.9413,31.9707,42136.0
2024-06-24 14:30:00,32.69,32.7,32.65,32.65,17324.0,31.9804,31.9902,31.9413,31.9413,17324.0
2024-06-24 14:35:00,32.65,32.69,32.65,32.67,18774.0,31.9413,31.9804,31.9413,31.9609,18774.0
2024-06-24 14:40:00,32.68,32.7,32.66,32.67,19692.0,31.9707,31.9902,31.9511,31.9609,19692.0
2024-06-24 14:45:00,32.67,32.69,32.67,32.67,16074.0,31.9609,31.9804,31.9609,31.9609,16074.0
2024-06-24 14:50:00,32.67,32.69,32.67,32.67,16448.0,31.9609,31.9804,31.9609,31.9609,16448.0
2024-06-24 14:55:00,32.68,32.69,32.63,32.64,22992.0,31.9707,31.9804,31.9217,31.9315,22992.0
2024-06-24 15:00:00,32.64,32.65,32.62,32.63,15204.0,31.9315,31.9413,31.912,31.9217,15204.0
2024-06-24 15:05:00,32.63,32.63,32.6,32.61,26886.0,31.9217,31.9217,31.8924,31.9022,26886.0
2024-06-24 15:10:00,32.61,32.62,32.58,32.58,32286.0,31.9022,31.912,31.8728,31.8728,32286.0
2024-06-24 15:15:00,32.58,32.6,32.58,32.58,34638.0,31.8728,31.8924,31.8728,31.8728,34638.0
2024-06-24 15:20:00,32.58,32.6,32.58,32.6,42956.0,31.8728,31.8924,31.8728,31.8924,42956.0
2024-06-24 15:25:00,32.6,32.61,32.59,32.6,34406.0,31.8924,31.9022,31.8826,31.8924,34406.0
2024-06-24 15:30:00,32.6,32.61,32.58,32.59,45494.0,31.8924,31.9022,31.8728,31.8826,45494.0
2024-06-24 15:35:00,32.58,32.6,32.58,32.59,36580.0,31.8728,31.8924,31.8728,31.8826,36580.0
2024-06-24 15:40:00,32.59,32.6,32.57,32.59,50514.0,31.8826,31.8924,31.863,31.8826,50514.0
2024-06-24 15:45:00,32.59,32.59,32.56,32.57,82684.0,31.8826,31.8826,31.8533,31.863,82684.0
2024-06-24 15:50:00,32.57,32.6,32.55,32.56,154746.0,31.863,31.8924,31.8435,31.8533,154746.0
2024-06-24 15:55:00,32.54,32.57,32.5,32.52,295672.0,31.8337,31.863,31.7946,31.8141,295672.0
2024-06-25 09:30:00,32.45,32.48,32.29,32.48,101672.0,31.7456,31.775,31.5891,31.775,101672.0
2024-06-25 09:35:00,32.47,32.56,32.45,32.47,24570.0,31.7652,31.8533,31.7456,31.7652,24570.0
2024-06-25 09:40:00,32.47,32.47,32.26,32.31,43678.0,31.7652,31.7652,31.5598,31.6087,43678.0
2024-06-25 09:45:00,32.3,32.35,32.27,32.27,8780.0,31.5989,31.6478,31.5696,31.5696,8780.0
2024-06-25 09:50:00,32.3,32.3,32.2,32.2,35030.0,31.5989,31.5989,31.5011,31.5011,35030.0
2024-06-25 09:55:00,32.2,32.27,32.2,32.21,38988.0,31.5011,31.5696,31.5011,31.5109,38988.0
2024-06-25 10:00:00,32.24,32.34,32.23,32.33,7636.0,31.5402,31.638,31.5304,31.6283,7636.0
2024-06-25 10:05:00,32.34,32.34,32.27,32.27,34610.0,31.638,31.638,31.5696,31.5696,34610.0
2024-06-25 10:10:00,32.27,32.27,32.24,32.27,17486.0,31.5696,31.5696,31.5402,31.5696,17486.0
2024-06-25 10:15:00,32.27,32.27,32.21,32.21,13668.0,31.5696,31.5696,31.5109,31.5109,13668.0
2024-06-25 10:20:00,32.22,32.26,32.2,32.23,21290.0,31.5206,31.5598,31.5011,31.5304,21290.0
2024-06-25 10:25:00,32.22,32.22,32.13,32.13,42508.0,31.5206,31.5206,31.4326,31.4326,42508.0
2024-06-25 10:30:00,32.13,32.15,32.07,32.07,83752.0,31.4326,31.4522,31.3739,31.3739,83752.0
2024-06-25 10:35:00,32.07,32.13,32.06,32.13,61178.0,31.3739,31.4326,31.3641,31.4326,61178.0
2024-06-25 10:40:00,32.12,32.14,32.09,32.09,10750.0,31.4228,31.4424,31.3935,31.3935,10750.0
2024-06-25 10:45:00,32.09,32.09,32.05,32.06,16164.0,31.3935,31.3935,31.3543,31.3641,16164.0
2024-06-25 10:50:00,32.07,32.08,32.03,32.05,30620.0,31.3739,31.3837,31.3348,31.3543,30620.0
2024-06-25 10:55:00,32.04,32.1,32.02,32.1,49600.0,31.3445,31.4032,31.325,31.4032,49600.0
2024-06-25 11:00:00,32.09,32.09,32.01,32.08,76590.0,31.3935,31.3935,31.3152,31.3837,76590.0
2024-06-25 11:05:00,32.08,32.08,32.02,32.07,62210.0,31.3837,31.3837,31.325,31.3739,62210.0
2024-06-25 11:10:00,32.06,32.07,32.01,32.02,17596.0,31.3641,31.3739,31.3152,31.325,17596.0
2024-06-25 11:15:00,32.02,32.02,31.99,31.99,21330.0,31.325,31.325,31.2956,31.2956,21330.0
2024-06-25 11:20:00,31.99,32.07,31.99,32.07,25412.0,31.2956,31.3739,31.2956,31.3739,25412.0
2024-06-25 11:25:00,32.07,32.07,32.04,32.05,9588.0,31.3739,31.3739,31.3445,31.3543,9588.0
2024-06-25 11:30:00,32.04,32.07,32.03,32.05,14490.0,31.3445,31.3739,31.3348,31.3543,14490.0
2024-06-25 11:35:00,32.05,32.07,32.02,32.02,13376.0,31.3543,31.3739,31.325,31.325,13376.0
2024-06-25 11:40:00,32.02,32.02,32.0,32.02,18694.0,31.325,31.325,31.3054,31.325,18694.0
2024-06-25 11:45:00,32.03,32.06,32.02,32.06,8040.0,31.3348,31.3641,31.325,31.3641,8040.0
2024-06-25 11:50:00,32.06,32.08,32.04,32.06,28414.0,31.3641,31.3837,31.3445,31.3641,28414.0
2024-06-25 11:55:00,32.06,32.06,32.05,32.05,12606.0,31.3641,31.3641,31.3543,31.3543,12606.0
2024-06-25 12:00:00,32.05,32.07,32.04,32.06,10468.0,31.3543,31.3739,31.3445,31.3641,10468.0
2024-06-25 12:05:00,32.06,32.07,32.05,32.07,14454.0,31.3641,31.3739,31.3543,31.3739,14454.0
2024-06-25 12:10:00,32.06,32.07,32.05,32.05,8484.0,31.3641,31.3739,31.3543,31.3543,8484.0
2024-06-25 12:15:00,32.05,32.05,32.02,32.04,12480.0,31.3543,31.3543,31.325,31.3445,12480.0
2024-06-25 12:20:00,32.04,32.05,32.03,32.04,6634.0,31.3445,31.3543,31.3348,31.3445,6634.0
2024-06-25 12:25:00,32.04,32.08,32.04,32.07,7670.0,31.3445,31.3837,31.3445,31.3739,7670.0
2024-06-25 12:30:00,32.07,32.07,32.02,32.03,15356.0,31.3739,31.3739,31.325,31.3348,15356.0
2024-06-25 12:35:00,32.03,32.07,32.03,32.07,35610.0,31.3348,31.3739,31.3348,31.3739,35610.0
2024-06-25 12:40:00,32.07,32.07,32.04,32.05,24780.0,31.3739,31.3739,31.3445,31.3543,24780.0
2024-06-25 12:45:00,32.04,32.07,32.02,32.07,16176.0,31.3445,31.3739,31.325,31.3739,16176.0
2024-06-25 12:50:00,32.07,32.07,32.04,32.04,17804.0,31.3739,31.3739,31.3445,31.3445,17804.0
2024-06-25 12:55:00,32.04,32.05,32.01,32.02,9888.0,31.3445,31.3543,31.3152,31.325,9888.0
2024-06-25 13:00:00,32.02,32.04,32.02,32.02,8414.0,31.325,31.3445,31.325,31.325,8414.0
2024-06-25 13:05:00,32.03,32.07,32.02,32.06,10454.0,31.3348,31.3739,31.325,31.3641,10454.0
2024-06-25 13:10:00,32.07,32.09,32.07,32.08,12112.0,31.3739,31.3935,31.3739,31.3837,12112.0
2024-06-25 13:15:00,32.08,32.08,32.04,32.05,17380.0,31.3837,31.3837,31.3445,31.3543,17380.0
2024-06-25 13:20:00,32.05,32.06,32.05,32.06,8408.0,31.3543,31.3641,31.3543,31.3641,8408.0
2024-06-25 13:25:00,32.06,32.09,32.06,32.09,9570.0,31.3641,31.3935,31.3641,31.3935,9570.0
2024-06-25 13:30:00,32.09,32.09,32.07,32.07,10834.0,31.3935,31.3935,31.3739,31.3739,10834.0
2024-06-25 13:35:00,32.07,32.11,32.07,32.1,30218.0,31.3739,31.413,31.3739,31.4032,30218.0
2024-06-25 13:40:00,32.12,32.13,32.11,32.13,8798.0,31.4228,31.4326,31.413,31.4326,8798.0
2024-06-25 13:45:00,32.13,32.15,32.13,32.14,16482.0,31.4326,31.4522,31.4326,31.4424,16482.0
2024-06-25 13:50:00,32.14,32.17,32.14,32.15,13076.0,31.4424,31.4717,31.4424,31.4522,13076.0
2024-06-25 13:55:00,32.16,32.17,32.14,32.14,5860.0,31.4619,31.4717,31.4424,31.4424,5860.0
2024-06-25 14:00:00,32.15,32.16,32.13,32.15,12580.0,31.4522,31.4619,31.4326,31.4522,12580.0
2024-06-25 14:05:00,32.14,32.15,32.13,32.15,13216.0,31.4424,31.4522,31.4326,31.4522,13216.0
2024-06-25 14:10:00,32.15,32.17,32.13,32.14,13802.0,31.4522,31.4717,31.4326,31.4424,13802.0
2024-06-25 14:15:00,32.14,32.17,32.14,32.16,10138.0,31.4424,31.4717,31.4424,31.4619,10138.0
2024-06-25 14:20:00,32.15,32.18,32.15,32.17,12682.0,31.4522,31.4815,31.4522,31.4717,12682.0
2024-06-25 14:25:00,32.18,32.2,32.17,32.19,41802.0,31.4815,31.5011,31.4717,31.4913,41802.0
2024-06-25 14:30:00,32.18,32.21,32.17,32.2,11116.0,31.4815,31.5109,31.4717,31.5011,11116.0
2024-06-25 14:35:00,32.2,32.2,32.16,32.18,11546.0,31.5011,31.5011,31.4619,31.4815,11546.0
2024-06-25 14:40:00,32.19,32.2,32.18,32.2,7500.0,31.4913,31.5011,31.4815,31.5011,7500.0
2024-06-25 14:45:00,32.2,32.2,32.11,32.15,15558.0,31.5011,31.5011,31.413,31.4522,15558.0
2024-06-25 14:50:00,32.15,32.17,32.15,32.17,7286.0,31.4522,31.4717,31.4522,31.4717,7286.0
2024-06-25 14:55:00,32.17,32.18,32.16,32.17,16360.0,31.4717,31.4815,31.4619,31.4717,16360.0
2024-06-25 15:00:00,32.18,32.18,32.16,32.17,10754.0,31.4815,31.4815,31.4619,31.4717,10754.0
2024-06-25 15:05:00,32.17,32.19,32.17,32.19,10308.0,31.4717,31.4913,31.4717,31.4913,10308.0
2024-06-25 15:10:00,32.19,32.22,32.19,32.21,11586.0,31.4913,31.5206,31.4913,31.5109,11586.0
2024-06-25 15:15:00,32.21,32.25,32.21,32.23,22858.0,31.5109,31.55,31.5109,31.5304,22858.0
2024-06-25 15:20:00,32.23,32.24,32.22,32.24,18428.0,31.5304,31.5402,31.5206,31.5402,18428.0
2024-06-25 15:25:00,32.24,32.25,32.22,32.24,17868.0,31.5402,31.55,31.5206,31.5402,17868.0
2024-06-25 15:30:00,32.24,32.26,32.22,32.26,21936.0,31.5402,31.5598,31.5206,31.5598,21936.0
2024-06-25 15:35:00,32.26,32.26,32.23,32.25,67264.0,31.5598,31.5598,31.5304,31.55,67264.0
2024-06-25 15:40:00,32.26,32.27,32.23,32.27,36882.0,31.5598,31.5696,31.5304,31.5696,36882.0
2024-06-25 15:45:00,32.27,32.28,32.24,32.27,67224.0,31.5696,31.5793,31.5402,31.5696,67224.0
2024-06-25 15:50:00,32.27,32.28,32.22,32.25,104654.0,31.5696,31.5793,31.5206,31.55,104654.0
2024-06-25 15:55:00,32.24,32.24,32.2,32.22,348374.0,31.5402,31.5402,31.5011,31.5206,348374.0
2024-06-26 09:30:00,32.08,32.16,31.8,31.95,96462.0,31.3837,31.4619,31.1098,31.2565,96462.0
2024-06-26 09:35:00,31.95,32.02,31.93,32.0,15042.0,31.2565,31.325,31.2369,31.3054,15042.0
2024-06-26 09:40:00,32.01,32.06,32.0,32.04,13842.0,31.3152,31.3641,31.3054,31.3445,13842.0
2024-06-26 09:45:00,32.02,32.06,32.01,32.02,13750.0,31.325,31.3641,31.3152,31.325,13750.0
2024-06-26 09:50:00,32.04,32.04,32.01,32.03,14064.0,31.3445,31.3445,31.3152,31.3348,14064.0
2024-06-26 09:55:00,32.02,32.02,31.97,32.0,18736.0,31.325,31.325,31.2761,31.3054,18736.0
2024-06-26 10:00:00,32.0,32.01,31.89,31.89,17624.0,31.3054,31.3152,31.1978,31.1978,17624.0
2024-06-26 10:05:00,31.88,31.89,31.83,31.84,37444.0,31.188,31.1978,31.1391,31.1489,37444.0
2024-06-26 10:10:00,31.83,31.85,31.81,31.82,28768.0,31.1391,31.1587,31.1195,31.1293,28768.0
2024-06-26 10:15:00,31.82,31.89,31.78,31.78,50024.0,31.1293,31.1978,31.0902,31.0902,50024.0
2024-06-26 10:20:00,31.79,31.82,31.77,31.8,42402.0,31.1,31.1293,31.0804,31.1098,42402.0
2024-06-26 10:25:00,31.8,31.83,31.79,31.81,27842.0,31.1098,31.1391,31.1,31.1195,27842.0
2024-06-26 10:30:00,31.81,31.81,31.74,31.74,28402.0,31.1195,31.1195,31.0511,31.0511,28402.0
2024-06-26 10:35:00,31.74,31.8,31.73,31.77,26946.0,31.0511,31.1098,31.0413,31.0804,26946.0
2024-06-26 10:40:00,31.77,31.78,31.75,31.75,11062.0,31.0804,31.0902,31.0608,31.0608,11062.0
2024-06-26 10:45:00,31.76,31.77,31.72,31.75,14752.0,31.0706,31.0804,31.0315,31.0608,14752.0
2024-06-26 10:50:00,31.75,31.8,31.75,31.78,33838.0,31.0608,31.1098,31.0608,31.0902,33838.0
2024-06-26 10:55:00,31.79,31.81,31.76,31.81,29658.0,31.1,31.1195,31.0706,31.1195,29658.0
2024-06-26 11:00:00,31.81,31.83,31.75,31.8,50466.0,31.1195,31.1391,31.0608,31.1098,50466.0
2024-06-26 11:05:00,31.8,31.81,31.77,31.78,21748.0,31.1098,31.1195,31.0804,31.0902,21748.0
2024-06-26 11:10:00,31.79,31.79,31.75,31.78,10966.0,31.1,31.1,31.0608,31.0902,10966.0
2024-06-26 11:15:00,31.78,31.8,31.77,31.78,27928.0,31.0902,31.1098,31.0804,31.0902,27928.0
2024-06-26 11:20:00,31.78,31.79,31.78,31.78,36322.0,31.0902,31.1,31.0902,31.0902,36322.0
2024-06-26 11:25:00,31.78,31.78,31.73,31.73,42508.0,31.0902,31.0902,31.0413,31.0413,42508.0
2024-06-26 11:30:00,31.73,31.76,31.73,31.74,34638.0,31.0413,31.0706,31.0413,31.0511,34638.0
2024-06-26 11:35:00,31.73,31.77,31.73,31.76,29856.0,31.0413,31.0804,31.0413,31.0706,29856.0
2024-06-26 11:40:00,31.75,31.8,31.74,31.8,20876.0,31.0608,31.1098,31.0511,31.1098,20876.0
2024-06-26 11:45:00,31.8,31.86,31.8,31.84,20202.0,31.1098,31.1685,31.1098,31.1489,20202.0
2024-06-26 11:50:00,31.84,31.89,31.84,31.89,24644.0,31.1489,31.1978,31.1489,31.1978,24644.0
2024-06-26 11:55:00,31.9,31.91,31.85,31.9,39554.0,31.2076,31.2174,31.1587,31.2076,39554.0
2024-06-26 12:00:00,31.9,31.9,31.86,31.88,16394.0,31.2076,31.2076,31.1685,31.188,16394.0
2024-06-26 12:05:00,31.89,31.89,31.86,31.88,13068.0,31.1978,31.1978,31.1685,31.188,13068.0
2024-06-26 12:10:00,31.88,31.9,31.88,31.9,8484.0,31.188,31.2076,31.188,31.2076,8484.0
2024-06-26 12:15:00,31.9,31.9,31.87,31.88,7414.0,31.2076,31.2076,31.1782,31.188,7414.0
2024-06-26 12:20:00,31.88,31.89,31.85,31.86,28960.0,31.188,31.1978,31.1587,31.1685,28960.0
2024-06-26 12:25:00,31.86,31.86,31.84,31.84,10116.0,31.1685,31.1685,31.1489,31.1489,10116.0
2024-06-26 12:30:00,31.84,31.84,31.82,31.84,11050.0,31.1489,31.1489,31.1293,31.1489,11050.0
2024-06-26 12:35:00,31.84,31.86,31.82,31.83,20906.0,31.1489,31.1685,31.1293,31.1391,20906.0
2024-06-26 12:40:00,31.84,31.84,31.82,31.83,9208.0,31.1489,31.1489,31.1293,31.1391,9208.0
2024-06-26 12:45:00,31.83,31.86,31.83,31.86,5638.0,31.1391,31.1685,31.1391,31.1685,5638.0
2024-06-26 12:50:00,31.85,31.86,31.85,31.85,24336.0,31.1587,31.1685,31.1587,31.1587,24336.0
2024-06-26 12:55:00,31.86,31.86,31.85,31.85,17990.0,31.1685,31.1685,31.1587,31.1587,17990.0
2024-06-26 13:00:00,31.85,31.89,31.85,31.88,34570.0,31.1587,31.1978,31.1587,31.188,34570.0
2024-06-26 13:05:00,31.89,31.93,31.88,31.93,8258.0,31.1978,31.2369,31.188,31.2369,8258.0
2024-06-26 13:10:00,31.92,31.93,31.92,31.92,7444.0,31.2272,31.2369,31.2272,31.2272,7444.0
2024-06-26 13:15:00,31.92,31.92,31.91,31.92,9766.0,31.2272,31.2272,31.2174,31.2272,9766.0
2024-06-26 13:20:00,31.92,31.92,31.91,31.91,9224.0,31.2272,31.2272,31.2174,31.2174,9224.0
2024-06-26 13:25:00,31.91,31.91,31.87,31.89,12224.0,31.2174,31.2174,31.1782,31.1978,12224.0
2024-06-26 13:30:00,31.9,31.9,31.87,31.88,11324.0,31.2076,31.2076,31.1782,31.188,11324.0
2024-06-26 13:35:00,31.88,31.88,31.84,31.86,13102.0,31.188,31.188,31.1489,31.1685,13102.0
2024-06-26 13:40:00,31.86,31.89,31.84,31.88,10770.0,31.1685,31.1978,31.1489,31.188,10770.0
2024-06-26 13:45:00,31.88,31.88,31.86,31.86,6584.0,31.188,31.188,31.1685,31.1685,6584.0
2024-06-26 13:50:00,31.86,31.87,31.85,31.86,10700.0,31.1685,31.1782,31.1587,31.1685,10700.0
2024-06-26 13:55:00,31.88,31.88,31.86,31.87,9300.0,31.188,31.188,31.1685,31.1782,9300.0
2024-06-26 14:00:00,31.87,31.87,31.86,31.87,7430.0,31.1782,31.1782,31.1685,31.1782,7430.0
2024-06-26 14:05:00,31.87,31.88,31.86,31.88,10304.0,31.1782,31.188,31.1685,31.188,10304.0
2024-06-26 14:10:00,31.88,31.89,31.86,31.86,24366.0,31.188,31.1978,31.1685,31.1685,24366.0
2024-06-26 14:15:00,31.86,31.86,31.85,31.86,17502.0,31.1685,31.1685,31.1587,31.1685,17502.0
2024-06-26 14:20:00,31.86,31.87,31.85,31.87,21752.0,31.1685,31.1782,31.1587,31.1782,21752.0
2024-06-26 14:25:00,31.87,31.88,31.86,31.86,6482.0,31.1782,31.188,31.1685,31.1685,6482.0
2024-06-26 14:30:00,31.86,31.86,31.84,31.86,15228.0,31.1685,31.1685,31.1489,31.1685,15228.0
2024-06-26 14:35:00,31.86,31.86,31.83,31.84,10818.0,31.1685,31.1685,31.1391,31.1489,10818.0
2024-06-26 14:40:00,31.84,31.86,31.83,31.86,14338.0,31.1489,31.1685,31.1391,31.1685,14338.0
2024-06-26 14:45:00,31.85,31.87,31.85,31.86,14426.0,31.1587,31.1782,31.1587,31.1685,14426.0
2024-06-26 14:50:00,31.86,31.86,31.85,31.86,14796.0,31.1685,31.1685,31.1587,31.1685,14796.0
2024-06-26 14:55:00,31.86,31.88,31.85,31.86,16840.0,31.1685,31.188,31.1587,31.1685,16840.0
2024-06-26 15:00:00,31.86,31.86,31.84,31.85,18972.0,31.1685,31.1685,31.1489,31.1587,18972.0
2024-06-26 15:05:00,31.85,31.85,31.83,31.83,26486.0,31.1587,31.1587,31.1391,31.1391,26486.0
2024-06-26 15:10:00,31.83,31.83,31.81,31.82,21064.0,31.1391,31.1391,31.1195,31.1293,21064.0
2024-06-26 15:15:00,31.82,31.83,31.8,31.82,32618.0,31.1293,31.1391,31.1098,31.1293,32618.0
2024-06-26 15:20:00,31.82,31.85,31.81,31.83,26650.0,31.1293,31.1587,31.1195,31.1391,26650.0
2024-06-26 15:25:00,31.83,31.83,31.82,31.83,22406.0,31.1391,31.1391,31.1293,31.1391,22406.0
2024-06-26 15:30:00,31.82,31.82,31.79,31.8,61988.0,31.1293,31.1293,31.1,31.1098,61988.0
2024-06-26 15:35:00,31.8,31.8,31.78,31.78,51656.0,31.1098,31.1098,31.0902,31.0902,51656.0
2024-06-26 15:40:00,31.78,31.78,31.74,31.74,75810.0,31.0902,31.0902,31.0511,31.0511,75810.0
2024-06-26 15:45:00,31.74,31.74,31.7,31.71,83970.0,31.0511,31.0511,31.0119,31.0217,83970.0
2024-06-26 15:50:00,31.72,31.75,31.68,31.75,149412.0,31.0315,31.0608,30.9924,31.0608,149412.0
2024-06-26 15:55:00,31.74,31.77,31.69,31.7,488302.0,31.0511,31.0804,31.0021,31.0119,488302.0
2024-06-27 09:30:00,31.69,31.74,31.62,31.62,99384.0,31.0021,31.0511,30.9337,30.9337,99384.0
2024-06-27 09:35:00,31.61,31.68,31.61,31.64,12594.0,30.9239,30.9924,30.9239,30.9532,12594.0
2024-06-27 09:40:00,31.65,31.84,31.65,31.82,134410.0,30.963,31.1489,30.963,31.1293,134410.0
2024-06-27 09:45:00,31.83,31.85,31.77,31.84,32642.0,31.1391,31.1587,31.0804,31.1489,32642.0
2024-06-27 09:50:00,31.83,31.88,31.8,31.85,34850.0,31.1391,31.188,31.1098,31.1587,34850.0
2024-06-27 09:55:00,31.84,31.89,31.83,31.86,23254.0,31.1489,31.1978,31.1391,31.1685,23254.0
2024-06-27 10:00:00,31.86,31.88,31.8,31.83,41272.0,31.1685,31.188,31.1098,31.1391,41272.0
2024-06-27 10:05:00,31.83,31.84,31.77,31.82,19254.0,31.1391,31.1489,31.0804,31.1293,19254.0
2024-06-27 10:10:00,31.83,31.92,31.83,31.92,25814.0,31.1391,31.2272,31.1391,31.2272,25814.0
2024-06-27 10:15:00,31.92,31.92,31.85,31.9,21544.0,31.2272,31.2272,31.1587,31.2076,21544.0
2024-06-27 10:20:00,31.89,31.9,31.83,31.83,43432.0,31.1978,31.2076,31.1391,31.1391,43432.0
2024-06-27 10:25:00,31.83,31.86,31.8,31.85,62050.0,31.1391,31.1685,31.1098,31.1587,62050.0
2024-06-27 10:30:00,31.86,31.9,31.86,31.9,27480.0,31.1685,31.2076,31.1685,31.2076,27480.0
2024-06-27 10:35:00,31.92,31.92,31.87,31.9,12766.0,31.2272,31.2272,31.1782,31.2076,12766.0
2024-06-27 10:40:00,31.89,31.9,31.84,31.86,28790.0,31.1978,31.2076,31.1489,31.1685,28790.0
2024-06-27 10:45:00,31.86,31.89,31.83,31.89,21294.0,31.1685,31.1978,31.1391,31.1978,21294.0
2024-06-27 10:50:00,31.88,31.88,31.81,31.82,12280.0,31.188,31.188,31.1195,31.1293,12280.0
2024-06-27 10:55:00,31.83,31.85,31.8,31.84,23316.0,31.1391,31.1587,31.1098,31.1489,23316.0
2024-06-27 11:00:00,31.84,31.85,31.82,31.82,14544.0,31.1489,31.1587,31.1293,31.1293,14544.0
2024-06-27 11:05:00,31.81,31.83,31.79,31.81,15144.0,31.1195,31.1391,31.1,31.1195,15144.0
2024-06-27 11:10:00,31.81,31.81,31.78,31.78,11328.0,31.1195,31.1195,31.0902,31.0902,11328.0
2024-06-27 11:15:00,31.79,31.79,31.75,31.75,11768.0,31.1,31.1,31.0608,31.0608,11768.0
2024-06-27 11:20:00,31.75,31.8,31.75,31.79,18610.0,31.0608,31.1098,31.0608,31.1,18610.0
2024-06-27 11:25:00,31.79,31.79,31.76,31.78,16416.0,31.1,31.1,31.0706,31.0902,16416.0
2024-06-27 11:30:00,31.79,31.79,31.73,31.74,20046.0,31.1,31.1,31.0413,31.0511,20046.0
2024-06-27 11:35:00,31.75,31.75,31.74,31.74,13700.0,31.0608,31.0608,31.0511,31.0511,13700.0
2024-06-27 11:40:00,31.74,31.77,31.74,31.75,8002.0,31.0511,31.0804,31.0511,31.0608,8002.0
2024-06-27 11:45:00,31.76,31.77,31.75,31.77,16688.0,31.0706,31.0804,31.0608,31.0804,16688.0
2024-06-27 11:50:00,31.77,31.78,31.76,31.77,13562.0,31.0804,31.0902,31.0706,31.0804,13562.0
2024-06-27 11:55:00,31.76,31.77,31.75,31.75,5690.0,31.0706,31.0804,31.0608,31.0608,5690.0
2024-06-27 12:00:00,31.75,31.75,31.71,31.71,8278.0,31.0608,31.0608,31.0217,31.0217,8278.0
2024-06-27 12:05:00,31.71,31.73,31.71,31.72,10210.0,31.0217,31.0413,31.0217,31.0315,10210.0
2024-06-27 12:10:00,31.72,31.72,31.71,31.72,10466.0,31.0315,31.0315,31.0217,31.0315,10466.0
2024-06-27 12:15:00,31.73,31.74,31.72,31.74,14674.0,31.0413,31.0511,31.0315,31.0511,14674.0
2024-06-27 12:20:00,31.74,31.75,31.73,31.74,10070.0,31.0511,31.0608,31.0413,31.0511,10070.0
2024-06-27 12:25:00,31.74,31.75,31.7,31.71,8924.0,31.0511,31.0608,31.0119,31.0217,8924.0
2024-06-27 12:30:00,31.71,31.71,31.68,31.69,13822.0,31.0217,31.0217,30.9924,31.0021,13822.0
2024-06-27 12:35:00,31.69,31.69,31.66,31.66,16994.0,31.0021,31.0021,30.9728,30.9728,16994.0
2024-06-27 12:40:00,31.67,31.7,31.64,31.7,23748.0,30.9826,31.0119,30.9532,31.0119,23748.0
2024-06-27 12:45:00,31.7,31.72,31.7,31.71,10862.0,31.0119,31.0315,31.0119,31.0217,10862.0
2024-06-27 12:50:00,31.71,31.74,31.71,31.73,7586.0,31.0217,31.0511,31.0217,31.0413,7586.0
2024-06-27 12:55:00,31.73,31.74,31.68,31.68,31504.0,31.0413,31.0511,30.9924,30.9924,31504.0
2024-06-27 13:00:00,31.68,31.73,31.68,31.72,5958.0,30.9924,31.0413,30.9924,31.0315,5958.0
2024-06-27 13:05:00,31.73,31.74,31.71,31.73,6990.0,31.0413,31.0511,31.0217,31.0413,6990.0
2024-06-27 13:10:00,31.73,31.74,31.71,31.72,12228.0,31.0413,31.0511,31.0217,31.0315,12228.0
2024-06-27 13:15:00,31.71,31.73,31.7,31.73,9516.0,31.0217,31.0413,31.0119,31.0413,9516.0
2024-06-27 13:20:00,31.73,31.73,31.7,31.71,8074.0,31.0413,31.0413,31.0119,31.0217,8074.0
2024-06-27 13:25:00,31.71,31.75,31.71,31.73,14690.0,31.0217,31.0608,31.0217,31.0413,14690.0
2024-06-27 13:30:00,31.73,31.73,31.68,31.68,22060.0,31.0413,31.0413,30.9924,30.9924,22060.0
2024-06-27 13:35:00,31.68,31.72,31.68,31.72,16784.0,30.9924,31.0315,30.9924,31.0315,16784.0
2024-06-27 13:40:00,31.72,31.73,31.71,31.71,11194.0,31.0315,31.0413,31.0217,31.0217,11194.0
2024-06-27 13:45:00,31.72,31.74,31.71,31.71,15276.0,31.0315,31.0511,31.0217,31.0217,15276.0
2024-06-27 13:50:00,31.71,31.72,31.7,31.72,8530.0,31.0217,31.0315,31.0119,31.0315,8530.0
2024-06-27 13:55:00,31.72,31.72,31.71,31.71,9062.0,31.0315,31.0315,31.0217,31.0217,9062.0
2024-06-27 14:00:00,31.71,31.71,31.68,31.68,20124.0,31.0217,31.0217,30.9924,30.9924,20124.0
2024-06-27 14:05:00,31.68,31.7,31.66,31.68,31242.0,30.9924,31.0119,30.9728,30.9924,31242.0
2024-06-27 14:10:00,31.68,31.68,31.67,31.68,9230.0,30.9924,30.9924,30.9826,30.9924,9230.0
2024-06-27 14:15:00,31.68,31.68,31.64,31.65,22478.0,30.9924,30.9924,30.9532,30.963,22478.0
2024-06-27 14:20:00,31.65,31.65,31.61,31.62,20562.0,30.963,30.963,30.9239,30.9337,20562.0
2024-06-27 14:25:00,31.62,31.64,31.61,31.64,21382.0,30.9337,30.9532,30.9239,30.9532,21382.0
2024-06-27 14:30:00,31.63,31.63,31.61,31.63,21800.0,30.9434,30.9434,30.9239,30.9434,21800.0
2024-06-27 14:35:00,31.63,31.64,31.6,31.6,15488.0,30.9434,30.9532,30.9141,30.9141,15488.0
2024-06-27 14:40:00,31.61,31.61,31.58,31.58,14780.0,30.9239,30.9239,30.8945,30.8945,14780.0
2024-06-27 14:45:00,31.59,31.61,31.58,31.6,22198.0,30.9043,30.9239,30.8945,30.9141,22198.0
2024-06-27 14:50:00,31.61,31.63,31.6,31.62,13814.0,30.9239,30.9434,30.9141,30.9337,13814.0
2024-06-27 14:55:00,31.62,31.64,31.6,31.6,35712.0,30.9337,30.9532,30.9141,30.9141,35712.0
2024-06-27 15:00:00,31.6,31.65,31.6,31.65,10026.0,30.9141,30.963,30.9141,30.963,10026.0
2024-06-27 15:05:00,31.64,31.65,31.62,31.64,24142.0,30.9532,30.963,30.9337,30.9532,24142.0
2024-06-27 15:10:00,31.64,31.64,31.61,31.63,24352.0,30.9532,30.9532,30.9239,30.9434,24352.0
2024-06-27 15:15:00,31.63,31.64,31.6,31.64,29920.0,30.9434,30.9532,30.9141,30.9532,29920.0
2024-06-27 15:20:00,31.63,31.65,31.61,31.63,25006.0,30.9434,30.963,30.9239,30.9434,25006.0
2024-06-27 15:25:00,31.63,31.66,31.62,31.66,38984.0,30.9434,30.9728,30.9337,30.9728,38984.0
2024-06-27 15:30:00,31.66,31.68,31.65,31.67,42152.0,30.9728,30.9924,30.963,30.9826,42152.0
2024-06-27 15:35:00,31.67,31.68,31.66,31.67,47708.0,30.9826,30.9924,30.9728,30.9826,47708.0
2024-06-27 15:40:00,31.67,31.68,31.65,31.65,86086.0,30.9826,30.9924,30.963,30.963,86086.0
2024-06-27 15:45:00,31.65,31.68,31.65,31.67,57996.0,30.963,30.9924,30.963,30.9826,57996.0
2024-06-27 15:50:00,31.67,31.72,31.62,31.62,149772.0,30.9826,31.0315,30.9337,30.9337,149772.0
2024-06-27 15:55:00,31.63,31.68,31.62,31.67,346284.0,30.9434,30.9924,30.9337,30.9826,346284.0
2024-06-28 09:30:00,31.74,31.89,31.56,31.88,161974.0,31.0511,31.1978,30.875,31.188,161974.0
2024-06-28 09:35:00,31.89,32.0,31.86,31.99,37130.0,31.1978,31.3054,31.1685,31.2956,37130.0
2024-06-28 09:40:00,32.01,32.02,31.91,31.91,24844.0,31.3152,31.325,31.2174,31.2174,24844.0
2024-06-28 09:45:00,31.89,31.93,31.82,31.88,39102.0,31.1978,31.2369,31.1293,31.188,39102.0
2024-06-28 09:50:00,31.89,31.94,31.86,31.86,25980.0,31.1978,31.2467,31.1685,31.1685,25980.0
2024-06-28 09:55:00,31.88,31.89,31.8,31.82,17820.0,31.188,31.1978,31.1098,31.1293,17820.0
2024-06-28 10:00:00,31.83,31.88,31.77,31.77,30848.0,31.1391,31.188,31.0804,31.0804,30848.0
2024-06-28 10:05:00,31.77,31.85,31.75,31.83,45902.0,31.0804,31.1587,31.0608,31.1391,45902.0
2024-06-28 10:10:00,31.83,31.84,31.77,31.79,39116.0,31.1391,31.1489,31.0804,31.1,39116.0
2024-06-28 10:15:00,31.8,31.86,31.75,31.75,48586.0,31.1098,31.1685,31.0608,31.0608,48586.0
2024-06-28 10:20:00,31.75,31.79,31.74,31.77,30164.0,31.0608,31.1,31.0511,31.0804,30164.0
2024-06-28 10:25:00,31.78,31.81,31.74,31.74,23516.0,31.0902,31.1195,31.0511,31.0511,23516.0
2024-06-28 10:30:00,31.75,31.78,31.74,31.77,23428.0,31.0608,31.0902,31.0511,31.0804,23428.0
2024-06-28 10:35:00,31.77,31.79,31.75,31.75,20396.0,31.0804,31.1,31.0608,31.0608,20396.0
2024-06-28 10:40:00,31.75,31.77,31.72,31.77,31526.0,31.0608,31.0804,31.0315,31.0804,31526.0
2024-06-28 10:45:00,31.77,31.77,31.74,31.74,26032.0,31.0804,31.0804,31.0511,31.0511,26032.0
2024-06-28 10:50:00,31.74,31.76,31.69,31.69,34404.0,31.0511,31.0706,31.0021,31.0021,34404.0
2024-06-28 10:55:00,31.68,31.69,31.65,31.65,29292.0,30.9924,31.0021,30.963,30.963,29292.0
2024-06-28 11:00:00,31.65,31.65,31.6,31.64,41470.0,30.963,30.963,30.9141,30.9532,41470.0
2024-06-28 11:05:00,31.64,31.65,31.6,31.63,72072.0,30.9532,30.963,30.9141,30.9434,72072.0
2024-06-28 11:10:00,31.62,31.66,31.62,31.65,24044.0,30.9337,30.9728,30.9337,30.963,24044.0
2024-06-28 11:15:00,31.64,31.65,31.61,31.62,17762.0,30.9532,30.963,30.9239,30.9337,17762.0
2024-06-28 11:20:00,31.61,31.62,31.59,31.59,54356.0,30.9239,30.9337,30.9043,30.9043,54356.0
2024-06-28 11:25:00,31.59,31.6,31.54,31.56,27204.0,30.9043,30.9141,30.8554,30.875,27204.0
2024-06-28 11:30:00,31.56,31.57,31.55,31.55,21188.0,30.875,30.8847,30.8652,30.8652,21188.0
2024-06-28 11:35:00,31.56,31.59,31.55,31.59,21226.0,30.875,30.9043,30.8652,30.9043,21226.0
2024-06-28 11:40:00,31.58,31.61,31.55,31.61,26958.0,30.8945,30.9239,30.8652,30.9239,26958.0
2024-06-28 11:45:00,31.6,31.61,31.57,31.57,13024.0,30.9141,30.9239,30.8847,30.8847,13024.0
2024-06-28 11:50:00,31.57,31.6,31.56,31.59,21862.0,30.8847,30.9141,30.875,30.9043,21862.0
2024-06-28 11:55:00,31.6,31.64,31.58,31.63,21628.0,30.9141,30.9532,30.8945,30.9434,21628.0
2024-06-28 12:00:00,31.62,31.65,31.59,31.6,16012.0,30.9337,30.963,30.9043,30.9141,16012.0
2024-06-28 12:05:00,31.6,31.6,31.54,31.55,18196.0,30.9141,30.9141,30.8554,30.8652,18196.0
2024-06-28 12:10:00,31.54,31.55,31.52,31.53,31262.0,30.8554,30.8652,30.8358,30.8456,31262.0
2024-06-28 12:15:00,31.54,31.54,31.5,31.53,17920.0,30.8554,30.8554,30.8163,30.8456,17920.0
2024-06-28 12:20:00,31.53,31.57,31.52,31.56,16330.0,30.8456,30.8847,30.8358,30.875,16330.0
2024-06-28 12:25:00,31.57,31.61,31.56,31.6,35190.0,30.8847,30.9239,30.875,30.9141,35190.0
2024-06-28 12:30:00,31.6,31.63,31.6,31.63,27442.0,30.9141,30.9434,30.9141,30.9434,27442.0
2024-06-28 12:35:00,31.62,31.65,31.61,31.61,34412.0,30.9337,30.963,30.9239,30.9239,34412.0
2024-06-28 12:40:00,31.61,31.63,31.6,31.61,25404.0,30.9239,30.9434,30.9141,30.9239,25404.0
2024-06-28 12:45:00,31.61,31.62,31.58,31.58,9018.0,30.9239,30.9337,30.8945,30.8945,9018.0
2024-06-28 12:50:00,31.57,31.64,31.56,31.6,37890.0,30.8847,30.9532,30.875,30.9141,37890.0
2024-06-28 12:55:00,31.6,31.62,31.6,31.6,14554.0,30.9141,30.9337,30.9141,30.9141,14554.0
2024-06-28 13:00:00,31.6,31.6,31.55,31.56,69516.0,30.9141,30.9141,30.8652,30.875,69516.0
2024-06-28 13:05:00,31.56,31.59,31.56,31.57,15138.0,30.875,30.9043,30.875,30.8847,15138.0
2024-06-28 13:10:00,31.57,31.58,31.55,31.57,15744.0,30.8847,30.8945,30.8652,30.8847,15744.0
2024-06-28 13:15:00,31.56,31.56,31.52,31.52,24836.0,30.875,30.875,30.8358,30.8358,24836.0
2024-06-28 13:20:00,31.52,31.53,31.51,31.52,11614.0,30.8358,30.8456,30.8261,30.8358,11614.0
2024-06-28 13:25:00,31.52,31.53,31.5,31.52,24582.0,30.8358,30.8456,30.8163,30.8358,24582.0
2024-06-28 13:30:00,31.52,31.52,31.47,31.47,20394.0,30.8358,30.8358,30.7869,30.7869,20394.0
2024-06-28 13:35:00,31.47,31.5,31.47,31.5,26558.0,30.7869,30.8163,30.7869,30.8163,26558.0
2024-06-28 13:40:00,31.5,31.5,31.45,31.45,12950.0,30.8163,30.8163,30.7674,30.7674,12950.0
2024-06-28 13:45:00,31.45,31.46,31.43,31.44,12602.0,30.7674,30.7771,30.7478,30.7576,12602.0
2024-06-28 13:50:00,31.44,31.47,31.42,31.47,20822.0,30.7576,30.7869,30.738,30.7869,20822.0
2024-06-28 13:55:00,31.47,31.48,31.44,31.44,25692.0,30.7869,30.7967,30.7576,30.7576,25692.0
2024-06-28 14:00:00,31.44,31.49,31.43,31.49,24422.0,30.7576,30.8065,30.7478,30.8065,24422.0
2024-06-28 14:05:00,31.49,31.49,31.48,31.49,19564.0,30.8065,30.8065,30.7967,30.8065,19564.0
2024-06-28 14:10:00,31.49,31.5,31.47,31.5,14348.0,30.8065,30.8163,30.7869,30.8163,14348.0
2024-06-28 14:15:00,31.5,31.51,31.49,31.5,13190.0,30.8163,30.8261,30.8065,30.8163,13190.0
2024-06-28 14:20:00,31.5,31.5,31.47,31.5,32418.0,30.8163,30.8163,30.7869,30.8163,32418.0
2024-06-28 14:25:00,31.5,31.5,31.48,31.49,20430.0,30.8163,30.8163,30.7967,30.8065,20430.0
2024-06-28 14:30:00,31.48,31.49,31.46,31.47,14916.0,30.7967,30.8065,30.7771,30.7869,14916.0
2024-06-28 14:35:00,31.47,31.48,31.46,31.46,11580.0,30.7869,30.7967,30.7771,30.7771,11580.0
2024-06-28 14:40:00,31.46,31.48,31.46,31.46,18488.0,30.7771,30.7967,30.7771,30.7771,18488.0
2024-06-28 14:45:00,31.46,31.47,31.43,31.45,17888.0,30.7771,30.7869,30.7478,30.7674,17888.0
2024-06-28 14:50:00,31.45,31.46,31.44,31.44,14872.0,30.7674,30.7771,30.7576,30.7576,14872.0
2024-06-28 14:55:00,31.45,31.46,31.42,31.44,22324.0,30.7674,30.7771,30.738,30.7576,22324.0
2024-06-28 15:00:00,31.43,31.45,31.41,31.44,32448.0,30.7478,30.7674,30.7282,30.7576,32448.0
2024-06-28 15:05:00,31.45,31.45,31.43,31.44,22036.0,30.7674,30.7674,30.7478,30.7576,22036.0
2024-06-28 15:10:00,31.44,31.46,31.43,31.46,15474.0,30.7576,30.7771,30.7478,30.7771,15474.0
2024-06-28 15:15:00,31.46,31.47,31.43,31.47,28482.0,30.7771,30.7869,30.7478,30.7869,28482.0
2024-06-28 15:20:00,31.47,31.48,31.45,31.48,27124.0,30.7869,30.7967,30.7674,30.7967,27124.0
2024-06-28 15:25:00,31.48,31.49,31.47,31.47,25126.0,30.7967,30.8065,30.7869,30.7869,25126.0
2024-06-28 15:30:00,31.47,31.48,31.4,31.43,55800.0,30.7869,30.7967,30.7184,30.7478,55800.0
2024-06-28 15:35:00,31.43,31.47,31.43,31.46,39044.0,30.7478,30.7869,30.7478,30.7771,39044.0
2024-06-28 15:40:00,31.46,31.53,31.46,31.49,71244.0,30.7771,30.8456,30.7771,30.8065,71244.0
2024-06-28 15:45:00,31.49,31.55,31.48,31.5,67052.0,30.8065,30.8652,30.7967,30.8163,67052.0
2024-06-28 15:50:00,31.5,31.52,31.36,31.41,337340.0,30.8163,30.8358,30.6793,30.7282,337340.0
2024-06-28 15:55:00,31.41,31.44,31.35,31.42,620110.0,30.7282,30.7576,30.6695,30.738,620110.0
2024-07-01 09:30:00,31.64,31.74,31.61,31.62,169936.0,30.9532,31.0511,30.9239,30.9337,169936.0
2024-07-01 09:35:00,31.61,31.63,31.45,31.47,34280.0,30.9239,30.9434,30.7674,30.7869,34280.0
2024-07-01 09:40:00,31.47,31.47,31.3,31.35,55152.0,30.7869,30.7869,30.6206,30.6695,55152.0
2024-07-01 09:45:00,31.34,31.37,31.22,31.29,55292.0,30.6597,30.6891,30.5423,30.6108,55292.0
2024-07-01 09:50:00,31.3,31.34,31.24,31.27,26710.0,30.6206,30.6597,30.5619,30.5913,26710.0
2024-07-01 09:55:00,31.26,31.33,31.24,31.32,29208.0,30.5815,30.65,30.5619,30.6402,29208.0
2024-07-01 10:00:00,31.34,31.37,31.24,31.24,13146.0,30.6597,30.6891,30.5619,30.5619,13146.0
2024-07-01 10:05:00,31.23,31.25,31.14,31.18,16698.0,30.5521,30.5717,30.4641,30.5032,16698.0
2024-07-01 10:10:00,31.17,31.17,31.05,31.06,24030.0,30.4934,30.4934,30.376,30.3858,24030.0
2024-07-01 10:15:00,31.06,31.08,31.05,31.08,24776.0,30.3858,30.4054,30.376,30.4054,24776.0
2024-07-01 10:20:00,31.06,31.15,31.05,31.13,24452.0,30.3858,30.4739,30.376,30.4543,24452.0
2024-07-01 10:25:00,31.12,31.16,31.11,31.16,16658.0,30.4445,30.4836,30.4347,30.4836,16658.0
2024-07-01 10:30:00,31.16,31.18,31.11,31.12,23260.0,30.4836,30.5032,30.4347,30.4445,23260.0
2024-07-01 10:35:00,31.11,31.15,31.11,31.13,25068.0,30.4347,30.4739,30.4347,30.4543,25068.0
2024-07-01 10:40:00,31.13,31.15,31.1,31.13,16480.0,30.4543,30.4739,30.425,30.4543,16480.0
2024-07-01 10:45:00,31.13,31.13,31.02,31.02,74504.0,30.4543,30.4543,30.3467,30.3467,74504.0
2024-07-01 10:50:00,31.03,31.08,31.02,31.06,24470.0,30.3565,30.4054,30.3467,30.3858,24470.0
2024-07-01 10:55:00,31.06,31.11,31.05,31.09,19430.0,30.3858,30.4347,30.376,30.4152,19430.0
2024-07-01 11:00:00,31.08,31.08,31.05,31.08,11718.0,30.4054,30.4054,30.376,30.4054,11718.0
2024-07-01 11:05:00,31.09,31.17,31.09,31.14,22544.0,30.4152,30.4934,30.4152,30.4641,22544.0
2024-07-01 11:10:00,31.14,31.18,31.13,31.16,15194.0,30.4641,30.5032,30.4543,30.4836,15194.0
2024-07-01 11:15:00,31.16,31.17,31.15,31.15,18944.0,30.4836,30.4934,30.4739,30.4739,18944.0
2024-07-01 11:20:00,31.15,31.15,31.11,31.14,54796.0,30.4739,30.4739,30.4347,30.4641,54796.0
2024-07-01 11:25:00,31.14,31.16,31.13,31.14,21922.0,30.4641,30.4836,30.4543,30.4641,21922.0
2024-07-01 11:30:00,31.14,31.17,31.13,31.17,31860.0,30.4641,30.4934,30.4543,30.4934,31860.0
2024-07-01 11:35:00,31.17,31.2,31.15,31.17,18810.0,30.4934,30.5228,30.4739,30.4934,18810.0
2024-07-01 11:40:00,31.17,31.22,31.17,31.18,24752.0,30.4934,30.5423,30.4934,30.5032,24752.0
2024-07-01 11:45:00,31.19,31.22,31.19,31.21,24980.0,30.513,30.5423,30.513,30.5326,24980.0
2024-07-01 11:50:00,31.21,31.22,31.18,31.18,12450.0,30.5326,30.5423,30.5032,30.5032,12450.0
2024-07-01 11:55:00,31.18,31.2,31.17,31.2,15474.0,30.5032,30.5228,30.4934,30.5228,15474.0
2024-07-01 12:00:00,31.2,31.2,31.15,31.15,11248.0,30.5228,30.5228,30.4739,30.4739,11248.0
2024-07-01 12:05:00,31.15,31.18,31.12,31.18,18316.0,30.4739,30.5032,30.4445,30.5032,18316.0
2024-07-01 12:10:00,31.18,31.21,31.18,31.2,20540.0,30.5032,30.5326,30.5032,30.5228,20540.0
2024-07-01 12:15:00,31.2,31.2,31.17,31.18,11806.0,30.5228,30.5228,30.4934,30.5032,11806.0
2024-07-01 12:20:00,31.17,31.18,31.15,31.15,12950.0,30.4934,30.5032,30.4739,30.4739,12950.0
2024-07-01 12:25:00,31.15,31.15,31.13,31.14,17794.0,30.4739,30.4739,30.4543,30.4641,17794.0
2024-07-01 12:30:00,31.14,31.14,31.09,31.1,11080.0,30.4641,30.4641,30.4152,30.425,11080.0
2024-07-01 12:35:00,31.11,31.13,31.11,31.12,14140.0,30.4347,30.4543,30.4347,30.4445,14140.0
2024-07-01 12:40:00,31.13,31.15,31.11,31.15,11348.0,30.4543,30.4739,30.4347,30.4739,11348.0
2024-07-01 12:45:00,31.16,31.18,31.11,31.11,11320.0,30.4836,30.5032,30.4347,30.4347,11320.0
2024-07-01 12:50:00,31.11,31.15,31.11,31.14,15626.0,30.4347,30.4739,30.4347,30.4641,15626.0
2024-07-01 12:55:00,31.14,31.14,31.13,31.14,16780.0,30.4641,30.4641,30.4543,30.4641,16780.0
2024-07-01 13:00:00,31.14,31.18,31.13,31.16,17696.0,30.4641,30.5032,30.4543,30.4836,17696.0
2024-07-01 13:05:00,31.16,31.2,31.16,31.2,15132.0,30.4836,30.5228,30.4836,30.5228,15132.0
2024-07-01 13:10:00,31.21,31.22,31.2,31.21,21030.0,30.5326,30.5423,30.5228,30.5326,21030.0
2024-07-01 13:15:00,31.21,31.21,31.19,31.21,19978.0,30.5326,30.5326,30.513,30.5326,19978.0
2024-07-01 13:20:00,31.21,31.24,31.21,31.22,20752.0,30.5326,30.5619,30.5326,30.5423,20752.0
2024-07-01 13:25:00,31.22,31.25,31.21,31.24,15730.0,30.5423,30.5717,30.5326,30.5619,15730.0
2024-07-01 13:30:00,31.24,31.24,31.21,31.24,15232.0,30.5619,30.5619,30.5326,30.5619,15232.0
2024-07-01 13:35:00,31.25,31.25,31.2,31.24,43216.0,30.5717,30.5717,30.5228,30.5619,43216.0
2024-07-01 13:40:00,31.25,31.25,31.18,31.19,15358.0,30.5717,30.5717,30.5032,30.513,15358.0
2024-07-01 13:45:00,31.18,31.18,31.16,31.16,15504.0,30.5032,30.5032,30.4836,30.4836,15504.0
2024-07-01 13:50:00,31.17,31.17,31.16,31.17,6586.0,30.4934,30.4934,30.4836,30.4934,6586.0
2024-07-01 13:55:00,31.16,31.17,31.12,31.12,17772.0,30.4836,30.4934,30.4445,30.4445,17772.0
2024-07-01 14:00:00,31.11,31.13,31.09,31.12,30634.0,30.4347,30.4543,30.4152,30.4445,30634.0
2024-07-01 14:05:00,31.11,31.15,31.11,31.15,31506.0,30.4347,30.4739,30.4347,30.4739,31506.0
2024-07-01 14:10:00,31.14,31.16,31.12,31.15,32878.0,30.4641,30.4836,30.4445,30.4739,32878.0
2024-07-01 14:15:00,31.15,31.17,31.14,31.17,83590.0,30.4739,30.4934,30.4641,30.4934,83590.0
2024-07-01 14:20:00,31.17,31.18,31.16,31.18,28882.0,30.4934,30.5032,30.4836,30.5032,28882.0
2024-07-01 14:25:00,31.18,31.18,31.14,31.14,19970.0,30.5032,30.5032,30.4641,30.4641,19970.0
2024-07-01 14:30:00,31.14,31.17,31.11,31.17,17394.0,30.4641,30.4934,30.4347,30.4934,17394.0
2024-07-01 14:35:00,31.17,31.18,31.16,31.17,27304.0,30.4934,30.5032,30.4836,30.4934,27304.0
2024-07-01 14:40:00,31.17,31.17,31.11,31.11,100780.0,30.4934,30.4934,30.4347,30.4347,100780.0
2024-07-01 14:45:00,31.11,31.13,31.1,31.11,25888.0,30.4347,30.4543,30.425,30.4347,25888.0
2024-07-01 14:50:00,31.11,31.14,31.11,31.13,22424.0,30.4347,30.4641,30.4347,30.4543,22424.0
2024-07-01 14:55:00,31.14,31.14,31.12,31.13,18162.0,30.4641,30.4641,30.4445,30.4543,18162.0
2024-07-01 15:00:00,31.13,31.13,31.11,31.11,23650.0,30.4543,30.4543,30.4347,30.4347,23650.0
2024-07-01 15:05:00,31.11,31.18,31.11,31.17,86498.0,30.4347,30.5032,30.4347,30.4934,86498.0
2024-07-01 15:10:00,31.17,31.18,31.16,31.18,39000.0,30.4934,30.5032,30.4836,30.5032,39000.0
2024-07-01 15:15:00,31.18,31.21,31.17,31.2,51988.0,30.5032,30.5326,30.4934,30.5228,51988.0
2024-07-01 15:20:00,31.21,31.25,31.19,31.2,67734.0,30.5326,30.5717,30.513,30.5228,67734.0
2024-07-01 15:25:00,31.19,31.19,31.17,31.17,34436.0,30.513,30.513,30.4934,30.4934,34436.0
2024-07-01 15:30:00,31.17,31.18,31.16,31.18,27806.0,30.4934,30.5032,30.4836,30.5032,27806.0
2024-07-01 15:35:00,31.18,31.18,31.14,31.14,38200.0,30.5032,30.5032,30.4641,30.4641,38200.0
2024-07-01 15:40:00,31.14,31.14,31.11,31.11,44724.0,30.4641,30.4641,30.4347,30.4347,44724.0
2024-07-01 15:45:00,31.11,31.13,31.1,31.11,55548.0,30.4347,30.4543,30.425,30.4347,55548.0
2024-07-01 15:50:00,31.11,31.15,31.09,31.1,108748.0,30.4347,30.4739,30.4152,30.425,108748.0
2024-07-01 15:55:00,31.09,31.09,31.02,31.03,300256.0,30.4152,30.4152,30.3467,30.3565,300256.0
2024-07-02 09:30:00,30.93,30.96,30.68,30.87,250120.0,30.2586,30.288,30.0141,30.1999,250120.0
2024-07-02 09:35:00,30.88,31.05,30.84,31.05,33510.0,30.2097,30.376,30.1706,30.376,33510.0
2024-07-02 09:40:00,31.06,31.14,30.99,31.01,62864.0,30.3858,30.4641,30.3173,30.3369,62864.0
2024-07-02 09:45:00,31.02,31.11,30.96,30.96,41584.0,30.3467,30.4347,30.288,30.288,41584.0
2024-07-02 09:50:00,30.94,31.0,30.93,30.99,31010.0,30.2684,30.3271,30.2586,30.3173,31010.0
2024-07-02 09:55:00,30.98,31.03,30.95,30.95,17396.0,30.3076,30.3565,30.2782,30.2782,17396.0
2024-07-02 10:00:00,30.96,30.98,30.92,30.93,20590.0,30.288,30.3076,30.2489,30.2586,20590.0
2024-07-02 10:05:00,30.93,31.04,30.93,30.99,53706.0,30.2586,30.3663,30.2586,30.3173,53706.0
2024-07-02 10:10:00,30.99,31.1,30.98,31.09,26280.0,30.3173,30.425,30.3076,30.4152,26280.0
2024-07-02 10:15:00,31.09,31.1,31.05,31.06,29626.0,30.4152,30.425,30.376,30.3858,29626.0
2024-07-02 10:20:00,31.06,31.14,31.06,31.11,14796.0,30.3858,30.4641,30.3858,30.4347,14796.0
2024-07-02 10:25:00,31.1,31.17,31.1,31.16,15312.0,30.425,30.4934,30.425,30.4836,15312.0
2024-07-02 10:30:00,31.16,31.16,31.1,31.11,32228.0,30.4836,30.4836,30.425,30.4347,32228.0
2024-07-02 10:35:00,31.11,31.15,31.1,31.11,25734.0,30.4347,30.4739,30.425,30.4347,25734.0
2024-07-02 10:40:00,31.1,31.11,31.07,31.07,28956.0,30.425,30.4347,30.3956,30.3956,28956.0
2024-07-02 10:45:00,31.08,31.09,31.07,31.08,37632.0,30.4054,30.4152,30.3956,30.4054,37632.0
2024-07-02 10:50:00,31.08,31.09,31.06,31.08,37724.0,30.4054,30.4152,30.3858,30.4054,37724.0
2024-07-02 10:55:00,31.09,31.14,31.09,31.12,74348.0,30.4152,30.4641,30.4152,30.4445,74348.0
2024-07-02 11:00:00,31.13,31.14,31.1,31.11,14030.0,30.4543,30.4641,30.425,30.4347,14030.0
2024-07-02 11:05:00,31.09,31.11,31.07,31.1,24862.0,30.4152,30.4347,30.3956,30.425,24862.0
2024-07-02 11:10:00,31.1,31.1,31.07,31.08,19868.0,30.425,30.425,30.3956,30.4054,19868.0
2024-07-02 11:15:00,31.07,31.09,31.05,31.08,12540.0,30.3956,30.4152,30.376,30.4054,12540.0
2024-07-02 11:20:00,31.08,31.09,31.04,31.09,19544.0,30.4054,30.4152,30.3663,30.4152,19544.0
2024-07-02 11:25:00,31.09,31.11,31.08,31.11,11654.0,30.4152,30.4347,30.4054,30.4347,11654.0
2024-07-02 11:30:00,31.11,31.13,31.11,31.11,12582.0,30.4347,30.4543,30.4347,30.4347,12582.0
2024-07-02 11:35:00,31.11,31.14,31.1,31.13,22470.0,30.4347,30.4641,30.425,30.4543,22470.0
2024-07-02 11:40:00,31.13,31.16,31.12,31.14,43342.0,30.4543,30.4836,30.4445,30.4641,43342.0
2024-07-02 11:45:00,31.14,31.15,31.14,31.15,13894.0,30.4641,30.4739,30.4641,30.4739,13894.0
2024-07-02 11:50:00,31.15,31.17,31.14,31.16,18340.0,30.4739,30.4934,30.4641,30.4836,18340.0
2024-07-02 11:55:00,31.15,31.16,31.13,31.15,17182.0,30.4739,30.4836,30.4543,30.4739,17182.0
2024-07-02 12:00:00,31.15,31.15,31.12,31.12,12606.0,30.4739,30.4739,30.4445,30.4445,12606.0
2024-07-02 12:05:00,31.11,31.14,31.1,31.11,26022.0,30.4347,30.4641,30.425,30.4347,26022.0
2024-07-02 12:10:00,31.11,31.14,31.11,31.11,30628.0,30.4347,30.4641,30.4347,30.4347,30628.0
2024-07-02 12:15:00,31.11,31.12,31.1,31.11,17322.0,30.4347,30.4445,30.425,30.4347,17322.0
2024-07-02 12:20:00,31.11,31.13,31.11,31.12,9334.0,30.4347,30.4543,30.4347,30.4445,9334.0
2024-07-02 12:25:00,31.12,31.14,31.11,31.13,18982.0,30.4445,30.4641,30.4347,30.4543,18982.0
2024-07-02 12:30:00,31.13,31.15,31.12,31.13,12224.0,30.4543,30.4739,30.4445,30.4543,12224.0
2024-07-02 12:35:00,31.12,31.13,31.1,31.11,36690.0,30.4445,30.4543,30.425,30.4347,36690.0
2024-07-02 12:40:00,31.1,31.11,31.09,31.1,28112.0,30.425,30.4347,30.4152,30.425,28112.0
2024-07-02 12:45:00,31.1,31.1,31.08,31.09,11832.0,30.425,30.425,30.4054,30.4152,11832.0
2024-07-02 12:50:00,31.09,31.11,31.08,31.11,8568.0,30.4152,30.4347,30.4054,30.4347,8568.0
2024-07-02 12:55:00,31.11,31.11,31.08,31.09,18554.0,30.4347,30.4347,30.4054,30.4152,18554.0
2024-07-02 13:00:00,31.09,31.13,31.08,31.12,10860.0,30.4152,30.4543,30.4054,30.4445,10860.0
2024-07-02 13:05:00,31.13,31.16,31.12,31.16,11454.0,30.4543,30.4836,30.4445,30.4836,11454.0
2024-07-02 13:10:00,31.16,31.17,31.12,31.16,17678.0,30.4836,30.4934,30.4445,30.4836,17678.0
2024-07-02 13:15:00,31.16,31.18,31.16,31.17,13932.0,30.4836,30.5032,30.4836,30.4934,13932.0
2024-07-02 13:20:00,31.18,31.21,31.17,31.2,13466.0,30.5032,30.5326,30.4934,30.5228,13466.0
2024-07-02 13:25:00,31.2,31.21,31.2,31.2,35336.0,30.5228,30.5326,30.5228,30.5228,35336.0
2024-07-02 13:30:00,31.21,31.21,31.18,31.18,27038.0,30.5326,30.5326,30.5032,30.5032,27038.0
2024-07-02 13:35:00,31.17,31.17,31.16,31.17,16750.0,30.4934,30.4934,30.4836,30.4934,16750.0
2024-07-02 13:40:00,31.18,31.18,31.16,31.18,14856.0,30.5032,30.5032,30.4836,30.5032,14856.0
2024-07-02 13:45:00,31.18,31.2,31.18,31.2,27114.0,30.5032,30.5228,30.5032,30.5228,27114.0
2024-07-02 13:50:00,31.2,31.22,31.2,31.22,30690.0,30.5228,30.5423,30.5228,30.5423,30690.0
2024-07-02 13:55:00,31.21,31.25,31.21,31.25,33112.0,30.5326,30.5717,30.5326,30.5717,33112.0
2024-07-02 14:00:00,31.25,31.32,31.24,31.32,45608.0,30.5717,30.6402,30.5619,30.6402,45608.0
2024-07-02 14:05:00,31.31,31.37,31.3,31.37,43168.0,30.6304,30.6891,30.6206,30.6891,43168.0
2024-07-02 14:10:00,31.37,31.42,31.37,31.38,70772.0,30.6891,30.738,30.6891,30.6989,70772.0
2024-07-02 14:15:00,31.38,31.38,31.36,31.36,28670.0,30.6989,30.6989,30.6793,30.6793,28670.0
2024-07-02 14:20:00,31.36,31.36,31.34,31.36,24306.0,30.6793,30.6793,30.6597,30.6793,24306.0
2024-07-02 14:25:00,31.36,31.4,31.36,31.38,50308.0,30.6793,30.7184,30.6793,30.6989,50308.0
2024-07-02 14:30:00,31.38,31.4,31.38,31.4,27684.0,30.6989,30.7184,30.6989,30.7184,27684.0
2024-07-02 14:35:00,31.4,31.46,31.39,31.44,37718.0,30.7184,30.7771,30.7087,30.7576,37718.0
2024-07-02 14:40:00,31.44,31.44,31.41,31.43,55742.0,30.7576,30.7576,30.7282,30.7478,55742.0
2024-07-02 14:45:00,31.43,31.46,31.42,31.43,38950.0,30.7478,30.7771,30.738,30.7478,38950.0
2024-07-02 14:50:00,31.43,31.43,31.41,31.41,15866.0,30.7478,30.7478,30.7282,30.7282,15866.0
2024-07-02 14:55:00,31.41,31.41,31.36,31.37,92342.0,30.7282,30.7282,30.6793,30.6891,92342.0
2024-07-02 15:00:00,31.37,31.38,31.33,31.33,15298.0,30.6891,30.6989,30.65,30.65,15298.0
2024-07-02 15:05:00,31.34,31.35,31.33,31.34,17492.0,30.6597,30.6695,30.65,30.6597,17492.0
2024-07-02 15:10:00,31.34,31.35,31.33,31.35,22168.0,30.6597,30.6695,30.65,30.6695,22168.0
2024-07-02 15:15:00,31.35,31.35,31.33,31.35,26196.0,30.6695,30.6695,30.65,30.6695,26196.0
2024-07-02 15:20:00,31.35,31.35,31.33,31.35,32714.0,30.6695,30.6695,30.65,30.6695,32714.0
2024-07-02 15:25:00,31.35,31.36,31.34,31.35,26756.0,30.6695,30.6793,30.6597,30.6695,26756.0
2024-07-02 15:30:00,31.35,31.36,31.33,31.36,43654.0,30.6695,30.6793,30.65,30.6793,43654.0
2024-07-02 15:35:00,31.35,31.36,31.34,31.34,34392.0,30.6695,30.6793,30.6597,30.6597,34392.0
2024-07-02 15:40:00,31.34,31.36,31.33,31.33,29614.0,30.6597,30.6793,30.65,30.65,29614.0
2024-07-02 15:45:00,31.33,31.34,31.33,31.33,60180.0,30.65,30.6597,30.65,30.65,60180.0
2024-07-02 15:50:00,31.33,31.33,31.28,31.31,159112.0,30.65,30.65,30.601,30.6304,159112.0
2024-07-02 15:55:00,31.32,31.39,31.32,31.38,313654.0,30.6402,30.7087,30.6402,30.6989,313654.0
2024-07-03 09:30:00,31.42,31.55,31.38,31.41,98344.0,30.738,30.8652,30.6989,30.7282,98344.0
2024-07-03 09:35:00,31.41,31.42,31.33,31.35,18636.0,30.7282,30.738,30.65,30.6695,18636.0
2024-07-03 09:40:00,31.34,31.35,31.27,31.34,17240.0,30.6597,30.6695,30.5913,30.6597,17240.0
2024-07-03 09:45:00,31.33,31.46,31.33,31.42,20734.0,30.65,30.7771,30.65,30.738,20734.0
2024-07-03 09:50:00,31.43,31.43,31.36,31.41,20600.0,30.7478,30.7478,30.6793,30.7282,20600.0
2024-07-03 09:55:00,31.42,31.5,31.42,31.48,20842.0,30.738,30.8163,30.738,30.7967,20842.0
2024-07-03 10:00:00,31.48,31.54,31.42,31.54,46238.0,30.7967,30.8554,30.738,30.8554,46238.0
2024-07-03 10:05:00,31.55,31.55,31.5,31.52,21178.0,30.8652,30.8652,30.8163,30.8358,21178.0
2024-07-03 10:10:00,31.5,31.59,31.5,31.55,22770.0,30.8163,30.9043,30.8163,30.8652,22770.0
2024-07-03 10:15:00,31.58,31.58,31.49,31.49,19386.0,30.8945,30.8945,30.8065,30.8065,19386.0
2024-07-03 10:20:00,31.48,31.52,31.48,31.5,13424.0,30.7967,30.8358,30.7967,30.8163,13424.0
2024-07-03 10:25:00,31.49,31.5,31.47,31.47,12234.0,30.8065,30.8163,30.7869,30.7869,12234.0
2024-07-03 10:30:00,31.47,31.52,31.47,31.49,24794.0,30.7869,30.8358,30.7869,30.8065,24794.0
2024-07-03 10:35:00,31.5,31.5,31.43,31.45,18790.0,30.8163,30.8163,30.7478,30.7674,18790.0
2024-07-03 10:40:00,31.45,31.45,31.4,31.43,15322.0,30.7674,30.7674,30.7184,30.7478,15322.0
2024-07-03 10:45:00,31.43,31.46,31.42,31.46,18568.0,30.7478,30.7771,30.738,30.7771,18568.0
2024-07-03 10:50:00,31.46,31.49,31.44,31.45,44974.0,30.7771,30.8065,30.7576,30.7674,44974.0
2024-07-03 10:55:00,31.45,31.48,31.44,31.48,59010.0,30.7674,30.7967,30.7576,30.7967,59010.0
2024-07-03 11:00:00,31.48,31.53,31.45,31.53,15556.0,30.7967,30.8456,30.7674,30.8456,15556.0
2024-07-03 11:05:00,31.52,31.54,31.5,31.51,16608.0,30.8358,30.8554,30.8163,30.8261,16608.0
2024-07-03 11:10:00,31.51,31.51,31.44,31.45,11006.0,30.8261,30.8261,30.7576,30.7674,11006.0
2024-07-03 11:15:00,31.45,31.45,31.41,31.43,9234.0,30.7674,30.7674,30.7282,30.7478,9234.0
2024-07-03 11:20:00,31.43,31.46,31.42,31.43,18398.0,30.7478,30.7771,30.738,30.7478,18398.0
2024-07-03 11:25:00,31.43,31.43,31.4,31.42,7554.0,30.7478,30.7478,30.7184,30.738,7554.0
2024-07-03 11:30:00,31.41,31.43,31.41,31.42,8002.0,30.7282,30.7478,30.7282,30.738,8002.0
2024-07-03 11:35:00,31.43,31.43,31.41,31.42,7590.0,30.7478,30.7478,30.7282,30.738,7590.0
2024-07-03 11:40:00,31.42,31.42,31.37,31.38,11586.0,30.738,30.738,30.6891,30.6989,11586.0
2024-07-03 11:45:00,31.38,31.4,31.37,31.39,7176.0,30.6989,30.7184,30.6891,30.7087,7176.0
2024-07-03 11:50:00,31.4,31.4,31.39,31.4,11280.0,30.7184,30.7184,30.7087,30.7184,11280.0
2024-07-03 11:55:00,31.4,31.42,31.39,31.41,13342.0,30.7184,30.738,30.7087,30.7282,13342.0
2024-07-03 12:00:00,31.41,31.43,31.38,31.43,11746.0,30.7282,30.7478,30.6989,30.7478,11746.0
2024-07-03 12:05:00,31.43,31.46,31.43,31.46,13588.0,30.7478,30.7771,30.7478,30.7771,13588.0
2024-07-03 12:10:00,31.46,31.47,31.44,31.45,41130.0,30.7771,30.7869,30.7576,30.7674,41130.0
2024-07-03 12:15:00,31.46,31.47,31.45,31.47,17060.0,30.7771,30.7869,30.7674,30.7869,17060.0
2024-07-03 12:20:00,31.47,31.48,31.46,31.47,13916.0,30.7869,30.7967,30.7771,30.7869,13916.0
2024-07-03 12:25:00,31.48,31.48,31.44,31.44,13576.0,30.7967,30.7967,30.7576,30.7576,13576.0
2024-07-03 12:30:00,31.44,31.45,31.42,31.43,18566.0,30.7576,30.7674,30.738,30.7478,18566.0
2024-07-03 12:35:00,31.43,31.48,31.43,31.48,31726.0,30.7478,30.7967,30.7478,30.7967,31726.0
2024-07-03 12:40:00,31.47,31.48,31.44,31.45,43802.0,30.7869,30.7967,30.7576,30.7674,43802.0
2024-07-03 12:45:00,31.45,31.48,31.43,31.47,15278.0,30.7674,30.7967,30.7478,30.7869,15278.0
2024-07-03 12:50:00,31.45,31.49,31.43,31.43,53012.0,30.7674,30.8065,30.7478,30.7478,53012.0
2024-07-03 12:55:00,31.43,31.43,31.34,31.35,272070.0,30.7478,30.7478,30.6597,30.6695,272070.0
2024-07-05 09:30:00,31.28,31.44,31.17,31.22,86590.0,30.601,30.7576,30.4934,30.5423,86590.0
2024-07-05 09:35:00,31.22,31.32,31.22,31.27,52310.0,30.5423,30.6402,30.5423,30.5913,52310.0
2024-07-05 09:40:00,31.27,31.29,31.24,31.25,27250.0,30.5913,30.6108,30.5619,30.5717,27250.0
2024-07-05 09:45:00,31.25,31.28,31.21,31.21,22314.0,30.5717,30.601,30.5326,30.5326,22314.0
2024-07-05 09:50:00,31.21,31.28,31.17,31.28,16832.0,30.5326,30.601,30.4934,30.601,16832.0
2024-07-05 09:55:00,31.27,31.27,31.22,31.23,11298.0,30.5913,30.5913,30.5423,30.5521,11298.0
2024-07-05 10:00:00,31.22,31.22,31.15,31.19,23792.0,30.5423,30.5423,30.4739,30.513,23792.0
2024-07-05 10:05:00,31.2,31.21,31.14,31.18,27804.0,30.5228,30.5326,30.4641,30.5032,27804.0
2024-07-05 10:10:00,31.17,31.23,31.11,31.2,21432.0,30.4934,30.5521,30.4347,30.5228,21432.0
2024-07-05 10:15:00,31.21,31.21,31.1,31.11,28544.0,30.5326,30.5326,30.425,30.4347,28544.0
2024-07-05 10:20:00,31.11,31.17,31.11,31.15,21654.0,30.4347,30.4934,30.4347,30.4739,21654.0
2024-07-05 10:25:00,31.15,31.16,31.1,31.11,20320.0,30.4739,30.4836,30.425,30.4347,20320.0
2024-07-05 10:30:00,31.11,31.18,31.1,31.16,27180.0,30.4347,30.5032,30.425,30.4836,27180.0
2024-07-05 10:35:00,31.16,31.21,31.15,31.21,14712.0,30.4836,30.5326,30.4739,30.5326,14712.0
2024-07-05 10:40:00,31.22,31.23,31.19,31.23,18202.0,30.5423,30.5521,30.513,30.5521,18202.0
2024-07-05 10:45:00,31.24,31.31,31.24,31.29,21770.0,30.5619,30.6304,30.5619,30.6108,21770.0
2024-07-05 10:50:00,31.29,31.31,31.28,31.31,32812.0,30.6108,30.6304,30.601,30.6304,32812.0
2024-07-05 10:55:00,31.31,31.33,31.31,31.33,22592.0,30.6304,30.65,30.6304,30.65,22592.0
2024-07-05 11:00:00,31.33,31.33,31.25,31.27,64552.0,30.65,30.65,30.5717,30.5913,64552.0
2024-07-05 11:05:00,31.26,31.32,31.24,31.32,27406.0,30.5815,30.6402,30.5619,30.6402,27406.0
2024-07-05 11:10:00,31.32,31.33,31.3,31.31,17032.0,30.6402,30.65,30.6206,30.6304,17032.0
2024-07-05 11:15:00,31.32,31.35,31.32,31.33,72336.0,30.6402,30.6695,30.6402,30.65,72336.0
2024-07-05 11:20:00,31.33,31.33,31.3,31.32,23664.0,30.65,30.65,30.6206,30.6402,23664.0
2024-07-05 11:25:00,31.32,31.36,31.32,31.36,14230.0,30.6402,30.6793,30.6402,30.6793,14230.0
2024-07-05 11:30:00,31.36,31.36,31.34,31.35,19498.0,30.6793,30.6793,30.6597,30.6695,19498.0
2024-07-05 11:35:00,31.35,31.38,31.33,31.35,39988.0,30.6695,30.6989,30.65,30.6695,39988.0
2024-07-05 11:40:00,31.35,31.38,31.33,31.34,24614.0,30.6695,30.6989,30.65,30.6597,24614.0
2024-07-05 11:45:00,31.35,31.38,31.34,31.38,21818.0,30.6695,30.6989,30.6597,30.6989,21818.0
2024-07-05 11:50:00,31.39,31.4,31.36,31.36,19180.0,30.7087,30.7184,30.6793,30.6793,19180.0
2024-07-05 11:55:00,31.36,31.38,31.35,31.36,17428.0,30.6793,30.6989,30.6695,30.6793,17428.0
2024-07-05 12:00:00,31.36,31.36,31.35,31.35,13268.0,30.6793,30.6793,30.6695,30.6695,13268.0
2024-07-05 12:05:00,31.35,31.39,31.35,31.39,16978.0,30.6695,30.7087,30.6695,30.7087,16978.0
2024-07-05 12:10:00,31.39,31.4,31.37,31.38,12936.0,30.7087,30.7184,30.6891,30.6989,12936.0
2024-07-05 12:15:00,31.37,31.38,31.34,31.36,14734.0,30.6891,30.6989,30.6597,30.6793,14734.0
2024-07-05 12:20:00,31.37,31.4,31.37,31.4,13526.0,30.6891,30.7184,30.6891,30.7184,13526.0
2024-07-05 12:25:00,31.4,31.4,31.38,31.39,21200.0,30.7184,30.7184,30.6989,30.7087,21200.0
2024-07-05 12:30:00,31.39,31.41,31.39,31.4,18832.0,30.7087,30.7282,30.7087,30.7184,18832.0
2024-07-05 12:35:00,31.41,31.41,31.4,31.41,9608.0,30.7282,30.7282,30.7184,30.7282,9608.0
2024-07-05 12:40:00,31.41,31.41,31.38,31.4,17924.0,30.7282,30.7282,30.6989,30.7184,17924.0
2024-07-05 12:45:00,31.4,31.42,31.4,31.42,11400.0,30.7184,30.738,30.7184,30.738,11400.0
2024-07-05 12:50:00,31.42,31.43,31.42,31.43,14362.0,30.738,30.7478,30.738,30.7478,14362.0
2024-07-05 12:55:00,31.43,31.44,31.43,31.43,13112.0,30.7478,30.7576,30.7478,30.7478,13112.0
2024-07-05 13:00:00,31.43,31.45,31.42,31.43,29500.0,30.7478,30.7674,30.738,30.7478,29500.0
2024-07-05 13:05:00,31.44,31.46,31.44,31.46,15868.0,30.7576,30.7771,30.7576,30.7771,15868.0
2024-07-05 13:10:00,31.46,31.46,31.42,31.43,30646.0,30.7771,30.7771,30.738,30.7478,30646.0
2024-07-05 13:15:00,31.43,31.44,31.43,31.43,13350.0,30.7478,30.7576,30.7478,30.7478,13350.0
2024-07-05 13:20:00,31.43,31.45,31.43,31.45,13786.0,30.7478,30.7674,30.7478,30.7674,13786.0
2024-07-05 13:25:00,31.45,31.47,31.45,31.45,12336.0,30.7674,30.7869,30.7674,30.7674,12336.0
2024-07-05 13:30:00,31.45,31.45,31.43,31.44,15706.0,30.7674,30.7674,30.7478,30.7576,15706.0
2024-07-05 13:35:00,31.45,31.48,31.43,31.48,24646.0,30.7674,30.7967,30.7478,30.7967,24646.0
2024-07-05 13:40:00,31.47,31.49,31.47,31.48,26068.0,30.7869,30.8065,30.7869,30.7967,26068.0
2024-07-05 13:45:00,31.47,31.49,31.46,31.49,21342.0,30.7869,30.8065,30.7771,30.8065,21342.0
2024-07-05 13:50:00,31.48,31.51,31.48,31.5,20440.0,30.7967,30.8261,30.7967,30.8163,20440.0
2024-07-05 13:55:00,31.5,31.51,31.48,31.48,16350.0,30.8163,30.8261,30.7967,30.7967,16350.0
2024-07-05 14:00:00,31.49,31.5,31.48,31.49,22640.0,30.8065,30.8163,30.7967,30.8065,22640.0
2024-07-05 14:05:00,31.48,31.53,31.48,31.53,48502.0,30.7967,30.8456,30.7967,30.8456,48502.0
2024-07-05 14:10:00,31.52,31.53,31.51,31.53,30048.0,30.8358,30.8456,30.8261,30.8456,30048.0
2024-07-05 14:15:00,31.52,31.53,31.52,31.52,26998.0,30.8358,30.8456,30.8358,30.8358,26998.0
2024-07-05 14:20:00,31.52,31.53,31.5,31.5,25402.0,30.8358,30.8456,30.8163,30.8163,25402.0
2024-07-05 14:25:00,31.51,31.52,31.49,31.49,35382.0,30.8261,30.8358,30.8065,30.8065,35382.0
2024-07-05 14:30:00,31.49,31.51,31.49,31.51,20598.0,30.8065,30.8261,30.8065,30.8261,20598.0
2024-07-05 14:35:00,31.51,31.52,31.49,31.5,20926.0,30.8261,30.8358,30.8065,30.8163,20926.0
2024-07-05 14:40:00,31.5,31.5,31.49,31.5,12556.0,30.8163,30.8163,30.8065,30.8163,12556.0
2024-07-05 14:45:00,31.5,31.54,31.5,31.54,18614.0,30.8163,30.8554,30.8163,30.8554,18614.0
2024-07-05 14:50:00,31.54,31.56,31.54,31.55,22360.0,30.8554,30.875,30.8554,30.8652,22360.0
2024-07-05 14:55:00,31.54,31.54,31.52,31.53,16842.0,30.8554,30.8554,30.8358,30.8456,16842.0
2024-07-05 15:00:00,31.53,31.54,31.52,31.53,21472.0,30.8456,30.8554,30.8358,30.8456,21472.0
2024-07-05 15:05:00,31.54,31.54,31.5,31.5,30840.0,30.8554,30.8554,30.8163,30.8163,30840.0
2024-07-05 15:10:00,31.5,31.52,31.5,31.51,31234.0,30.8163,30.8358,30.8163,30.8261,31234.0
2024-07-05 15:15:00,31.51,31.54,31.5,31.53,36800.0,30.8261,30.8554,30.8163,30.8456,36800.0
2024-07-05 15:20:00,31.53,31.54,31.53,31.54,33580.0,30.8456,30.8554,30.8456,30.8554,33580.0
2024-07-05 15:25:00,31.54,31.55,31.52,31.55,51586.0,30.8554,30.8652,30.8358,30.8652,51586.0
2024-07-05 15:30:00,31.55,31.55,31.53,31.54,58054.0,30.8652,30.8652,30.8456,30.8554,58054.0
2024-07-05 15:35:00,31.54,31.54,31.52,31.53,41770.0,30.8554,30.8554,30.8358,30.8456,41770.0
2024-07-05 15:40:00,31.54,31.54,31.52,31.53,77642.0,30.8554,30.8554,30.8358,30.8456,77642.0
2024-07-05 15:45:00,31.53,31.53,31.51,31.52,72552.0,30.8456,30.8456,30.8261,30.8358,72552.0
2024-07-05 15:50:00,31.52,31.59,31.52,31.58,140032.0,30.8358,30.9043,30.8358,30.8945,140032.0
2024-07-05 15:55:00,31.58,31.59,31.56,31.57,342152.0,30.8945,30.9043,30.875,30.8847,342152.0
2024-07-08 09:30:00,31.55,31.68,31.36,31.68,245382.0,30.8652,30.9924,30.6793,30.9924,245382.0
2024-07-08 09:35:00,31.68,31.79,31.67,31.68,83368.0,30.9924,31.1,30.9826,30.9924,83368.0
2024-07-08 09:40:00,31.7,31.7,31.67,31.67,13524.0,31.0119,31.0119,30.9826,30.9826,13524.0
2024-07-08 09:45:00,31.68,31.72,31.65,31.69,42202.0,30.9924,31.0315,30.963,31.0021,42202.0
2024-07-08 09:50:00,31.7,31.7,31.59,31.6,127742.0,31.0119,31.0119,30.9043,30.9141,127742.0
2024-07-08 09:55:00,31.58,31.58,31.52,31.56,132182.0,30.8945,30.8945,30.8358,30.875,132182.0
2024-07-08 10:00:00,31.55,31.58,31.5,31.5,35242.0,30.8652,30.8945,30.8163,30.8163,35242.0
2024-07-08 10:05:00,31.5,31.56,31.42,31.43,148324.0,30.8163,30.875,30.738,30.7478,148324.0
2024-07-08 10:10:00,31.43,31.5,31.42,31.47,67466.0,30.7478,30.8163,30.738,30.7869,67466.0
2024-07-08 10:15:00,31.47,31.5,31.46,31.47,58314.0,30.7869,30.8163,30.7771,30.7869,58314.0
2024-07-08 10:20:00,31.46,31.49,31.44,31.49,37950.0,30.7771,30.8065,30.7576,30.8065,37950.0
2024-07-08 10:25:00,31.49,31.51,31.43,31.45,91764.0,30.8065,30.8261,30.7478,30.7674,91764.0
2024-07-08 10:30:00,31.44,31.5,31.41,31.48,66506.0,30.7576,30.8163,30.7282,30.7967,66506.0
2024-07-08 10:35:00,31.47,31.52,31.47,31.49,79094.0,30.7869,30.8358,30.7869,30.8065,79094.0
2024-07-08 10:40:00,31.5,31.53,31.48,31.5,41382.0,30.8163,30.8456,30.7967,30.8163,41382.0
2024-07-08 10:45:00,31.5,31.52,31.5,31.52,23860.0,30.8163,30.8358,30.8163,30.8358,23860.0
2024-07-08 10:50:00,31.52,31.55,31.5,31.53,88726.0,30.8358,30.8652,30.8163,30.8456,88726.0
2024-07-08 10:55:00,31.54,31.56,31.53,31.53,33604.0,30.8554,30.875,30.8456,30.8456,33604.0
2024-07-08 11:00:00,31.53,31.56,31.51,31.52,48590.0,30.8456,30.875,30.8261,30.8358,48590.0
2024-07-08 11:05:00,31.51,31.52,31.5,31.5,14524.0,30.8261,30.8358,30.8163,30.8163,14524.0
2024-07-08 11:10:00,31.5,31.5,31.43,31.45,47910.0,30.8163,30.8163,30.7478,30.7674,47910.0
2024-07-08 11:15:00,31.45,31.45,31.39,31.4,35056.0,30.7674,30.7674,30.7087,30.7184,35056.0
2024-07-08 11:20:00,31.39,31.42,31.39,31.41,12380.0,30.7087,30.738,30.7087,30.7282,12380.0
2024-07-08 11:25:00,31.42,31.43,31.39,31.4,33392.0,30.738,30.7478,30.7087,30.7184,33392.0
2024-07-08 11:30:00,31.4,31.43,31.36,31.41,165536.0,30.7184,30.7478,30.6793,30.7282,165536.0
2024-07-08 11:35:00,31.41,31.41,31.35,31.36,132818.0,30.7282,30.7282,30.6695,30.6793,132818.0
2024-07-08 11:40:00,31.36,31.37,31.32,31.35,90322.0,30.6793,30.6891,30.6402,30.6695,90322.0
2024-07-08 11:45:00,31.36,31.43,31.35,31.43,123096.0,30.6793,30.7478,30.6695,30.7478,123096.0
2024-07-08 11:50:00,31.43,31.43,31.41,31.42,60626.0,30.7478,30.7478,30.7282,30.738,60626.0
2024-07-08 11:55:00,31.42,31.43,31.38,31.41,97894.0,30.738,30.7478,30.6989,30.7282,97894.0
2024-07-08 12:00:00,31.41,31.42,31.39,31.41,47612.0,30.7282,30.738,30.7087,30.7282,47612.0
2024-07-08 12:05:00,31.41,31.42,31.41,31.42,45242.0,30.7282,30.738,30.7282,30.738,45242.0
2024-07-08 12:10:00,31.42,31.43,31.41,31.43,66084.0,30.738,30.7478,30.7282,30.7478,66084.0
2024-07-08 12:15:00,31.43,31.48,31.43,31.47,47234.0,30.7478,30.7967,30.7478,30.7869,47234.0
2024-07-08 12:20:00,31.48,31.48,31.47,31.48,25234.0,30.7967,30.7967,30.7869,30.7967,25234.0
2024-07-08 12:25:00,31.48,31.48,31.42,31.43,31020.0,30.7967,30.7967,30.738,30.7478,31020.0
2024-07-08 12:30:00,31.42,31.45,31.42,31.43,17876.0,30.738,30.7674,30.738,30.7478,17876.0
2024-07-08 12:35:00,31.43,31.43,31.36,31.38,21786.0,30.7478,30.7478,30.6793,30.6989,21786.0
2024-07-08 12:40:00,31.37,31.39,31.36,31.38,16810.0,30.6891,30.7087,30.6793,30.6989,16810.0
2024-07-08 12:45:00,31.39,31.41,31.38,31.39,31228.0,30.7087,30.7282,30.6989,30.7087,31228.0
2024-07-08 12:50:00,31.4,31.41,31.37,31.38,28704.0,30.7184,30.7282,30.6891,30.6989,28704.0
2024-07-08 12:55:00,31.38,31.38,31.29,31.32,28330.0,30.6989,30.6989,30.6108,30.6402,28330.0
2024-07-08 13:00:00,31.32,31.33,31.3,31.31,12722.0,30.6402,30.65,30.6206,30.6304,12722.0
2024-07-08 13:05:00,31.31,31.34,31.3,31.34,7184.0,30.6304,30.6597,30.6206,30.6597,7184.0
2024-07-08 13:10:00,31.34,31.38,31.34,31.37,13150.0,30.6597,30.6989,30.6597,30.6891,13150.0
2024-07-08 13:15:00,31.37,31.38,31.37,31.38,36338.0,30.6891,30.6989,30.6891,30.6989,36338.0
2024-07-08 13:20:00,31.38,31.38,31.32,31.33,122948.0,30.6989,30.6989,30.6402,30.65,122948.0
2024-07-08 13:25:00,31.33,31.42,31.33,31.38,220120.0,30.65,30.738,30.65,30.6989,220120.0
2024-07-08 13:30:00,31.38,31.44,31.38,31.44,37182.0,30.6989,30.7576,30.6989,30.7576,37182.0
2024-07-08 13:35:00,31.43,31.46,31.42,31.43,98008.0,30.7478,30.7771,30.738,30.7478,98008.0
2024-07-08 13:40:00,31.43,31.43,31.36,31.36,36688.0,30.7478,30.7478,30.6793,30.6793,36688.0
2024-07-08 13:45:00,31.36,31.4,31.36,31.38,33030.0,30.6793,30.7184,30.6793,30.6989,33030.0
2024-07-08 13:50:00,31.38,31.38,31.36,31.36,13374.0,30.6989,30.6989,30.6793,30.6793,13374.0
2024-07-08 13:55:00,31.36,31.4,31.35,31.38,54456.0,30.6793,30.7184,30.6695,30.6989,54456.0
2024-07-08 14:00:00,31.37,31.38,31.35,31.35,25568.0,30.6891,30.6989,30.6695,30.6695,25568.0
2024-07-08 14:05:00,31.35,31.36,31.34,31.36,16556.0,30.6695,30.6793,30.6597,30.6793,16556.0
2024-07-08 14:10:00,31.36,31.36,31.34,31.35,30654.0,30.6793,30.6793,30.6597,30.6695,30654.0
2024-07-08 14:15:00,31.34,31.38,31.34,31.36,31252.0,30.6597,30.6989,30.6597,30.6793,31252.0
2024-07-08 14:20:00,31.36,31.38,31.36,31.37,27198.0,30.6793,30.6989,30.6793,30.6891,27198.0
2024-07-08 14:25:00,31.37,31.38,31.34,31.34,20528.0,30.6891,30.6989,30.6597,30.6597,20528.0
2024-07-08 14:30:00,31.34,31.36,31.34,31.35,18308.0,30.6597,30.6793,30.6597,30.6695,18308.0
2024-07-08 14:35:00,31.35,31.35,31.3,31.31,18984.0,30.6695,30.6695,30.6206,30.6304,18984.0
2024-07-08 14:40:00,31.3,31.33,31.29,31.32,31686.0,30.6206,30.65,30.6108,30.6402,31686.0
2024-07-08 14:45:00,31.32,31.35,31.31,31.34,35454.0,30.6402,30.6695,30.6304,30.6597,35454.0
2024-07-08 14:50:00,31.35,31.37,31.34,31.37,15480.0,30.6695,30.6891,30.6597,30.6891,15480.0
2024-07-08 14:55:00,31.37,31.38,31.37,31.38,18238.0,30.6891,30.6989,30.6891,30.6989,18238.0
2024-07-08 15:00:00,31.38,31.38,31.36,31.38,25430.0,30.6989,30.6989,30.6793,30.6989,25430.0
2024-07-08 15:05:00,31.38,31.38,31.35,31.36,27710.0,30.6989,30.6989,30.6695,30.6793,27710.0
2024-07-08 15:10:00,31.36,31.38,31.34,31.34,47596.0,30.6793,30.6989,30.6597,30.6597,47596.0
2024-07-08 15:15:00,31.34,31.35,31.33,31.34,54092.0,30.6597,30.6695,30.65,30.6597,54092.0
2024-07-08 15:20:00,31.35,31.35,31.32,31.32,65318.0,30.6695,30.6695,30.6402,30.6402,65318.0
2024-07-08 15:25:00,31.32,31.33,31.31,31.31,38654.0,30.6402,30.65,30.6304,30.6304,38654.0
2024-07-08 15:30:00,31.31,31.36,31.3,31.33,80948.0,30.6304,30.6793,30.6206,30.65,80948.0
2024-07-08 15:35:00,31.34,31.36,31.32,31.32,26488.0,30.6597,30.6793,30.6402,30.6402,26488.0
2024-07-08 15:40:00,31.32,31.37,31.32,31.37,37452.0,30.6402,30.6891,30.6402,30.6891,37452.0
2024-07-08 15:45:00,31.37,31.37,31.33,31.35,39290.0,30.6891,30.6891,30.65,30.6695,39290.0
2024-07-08 15:50:00,31.35,31.37,31.32,31.32,120026.0,30.6695,30.6891,30.6402,30.6402,120026.0
2024-07-08 15:55:00,31.32,31.43,31.3,31.42,572852.0,30.6402,30.7478,30.6206,30.738,572852.0
2024-07-09 09:30:00,31.5,31.54,31.36,31.4,96710.0,30.8163,30.8554,30.6793,30.7184,96710.0
2024-07-09 09:35:00,31.43,31.43,31.3,31.34,22886.0,30.7478,30.7478,30.6206,30.6597,22886.0
2024-07-09 09:40:00,31.35,31.36,31.31,31.31,10806.0,30.6695,30.6793,30.6304,30.6304,10806.0
2024-07-09 09:45:00,31.3,31.33,31.25,31.32,23298.0,30.6206,30.65,30.5717,30.6402,23298.0
2024-07-09 09:50:00,31.31,31.36,31.25,31.25,12670.0,30.6304,30.6793,30.5717,30.5717,12670.0
2024-07-09 09:55:00,31.26,31.36,31.25,31.33,42574.0,30.5815,30.6793,30.5717,30.65,42574.0
2024-07-09 10:00:00,31.35,31.36,31.3,31.3,10974.0,30.6695,30.6793,30.6206,30.6206,10974.0
2024-07-09 10:05:00,31.29,31.33,31.25,31.3,32620.0,30.6108,30.65,30.5717,30.6206,32620.0
2024-07-09 10:10:00,31.3,31.34,31.29,31.31,11842.0,30.6206,30.6597,30.6108,30.6304,11842.0
2024-07-09 10:15:00,31.31,31.31,31.19,31.19,39500.0,30.6304,30.6304,30.513,30.513,39500.0
2024-07-09 10:20:00,31.19,31.2,31.13,31.2,52440.0,30.513,30.5228,30.4543,30.5228,52440.0
2024-07-09 10:25:00,31.2,31.21,31.14,31.19,48466.0,30.5228,30.5326,30.4641,30.513,48466.0
2024-07-09 10:30:00,31.2,31.23,31.18,31.2,26920.0,30.5228,30.5521,30.5032,30.5228,26920.0
2024-07-09 10:35:00,31.19,31.21,31.16,31.17,27320.0,30.513,30.5326,30.4836,30.4934,27320.0
2024-07-09 10:40:00,31.18,31.18,31.1,31.15,35408.0,30.5032,30.5032,30.425,30.4739,35408.0
2024-07-09 10:45:00,31.16,31.17,31.1,31.1,36112.0,30.4836,30.4934,30.425,30.425,36112.0
2024-07-09 10:50:00,31.1,31.11,31.05,31.06,25246.0,30.425,30.4347,30.376,30.3858,25246.0
2024-07-09 10:55:00,31.05,31.12,31.04,31.11,95258.0,30.376,30.4445,30.3663,30.4347,95258.0
2024-07-09 11:00:00,31.11,31.12,31.07,31.08,39990.0,30.4347,30.4445,30.3956,30.4054,39990.0
2024-07-09 11:05:00,31.07,31.07,31.02,31.07,19066.0,30.3956,30.3956,30.3467,30.3956,19066.0
2024-07-09 11:10:00,31.07,31.08,31.04,31.08,22872.0,30.3956,30.4054,30.3663,30.4054,22872.0
2024-07-09 11:15:00,31.08,31.09,31.06,31.06,16604.0,30.4054,30.4152,30.3858,30.3858,16604.0
2024-07-09 11:20:00,31.06,31.07,31.02,31.03,16100.0,30.3858,30.3956,30.3467,30.3565,16100.0
2024-07-09 11:25:00,31.03,31.05,31.02,31.05,21038.0,30.3565,30.376,30.3467,30.376,21038.0
2024-07-09 11:30:00,31.06,31.06,31.03,31.06,22194.0,30.3858,30.3858,30.3565,30.3858,22194.0
2024-07-09 11:35:00,31.06,31.06,31.03,31.06,20634.0,30.3858,30.3858,30.3565,30.3858,20634.0
2024-07-09 11:40:00,31.06,31.09,31.05,31.07,29930.0,30.3858,30.4152,30.376,30.3956,29930.0
2024-07-09 11:45:00,31.07,31.14,31.07,31.13,92140.0,30.3956,30.4641,30.3956,30.4543,92140.0
2024-07-09 11:50:00,31.13,31.16,31.12,31.15,50868.0,30.4543,30.4836,30.4445,30.4739,50868.0
2024-07-09 11:55:00,31.15,31.18,31.14,31.18,37592.0,30.4739,30.5032,30.4641,30.5032,37592.0
2024-07-09 12:00:00,31.18,31.18,31.17,31.18,16056.0,30.5032,30.5032,30.4934,30.5032,16056.0
2024-07-09 12:05:00,31.17,31.18,31.14,31.15,60688.0,30.4934,30.5032,30.4641,30.4739,60688.0
2024-07-09 12:10:00,31.15,31.18,31.15,31.18,15170.0,30.4739,30.5032,30.4739,30.5032,15170.0
2024-07-09 12:15:00,31.18,31.2,31.18,31.2,18792.0,30.5032,30.5228,30.5032,30.5228,18792.0
2024-07-09 12:20:00,31.2,31.2,31.16,31.17,36086.0,30.5228,30.5228,30.4836,30.4934,36086.0
2024-07-09 12:25:00,31.17,31.2,31.17,31.17,54354.0,30.4934,30.5228,30.4934,30.4934,54354.0
2024-07-09 12:30:00,31.17,31.18,31.16,31.16,25040.0,30.4934,30.5032,30.4836,30.4836,25040.0
2024-07-09 12:35:00,31.16,31.22,31.16,31.21,29288.0,30.4836,30.5423,30.4836,30.5326,29288.0
2024-07-09 12:40:00,31.21,31.22,31.19,31.2,78444.0,30.5326,30.5423,30.513,30.5228,78444.0
2024-07-09 12:45:00,31.2,31.25,31.2,31.24,34638.0,30.5228,30.5717,30.5228,30.5619,34638.0
2024-07-09 12:50:00,31.24,31.25,31.21,31.22,32674.0,30.5619,30.5717,30.5326,30.5423,32674.0
2024-07-09 12:55:00,31.22,31.24,31.22,31.23,54476.0,30.5423,30.5619,30.5423,30.5521,54476.0
2024-07-09 13:00:00,31.24,31.28,31.23,31.28,75110.0,30.5619,30.601,30.5521,30.601,75110.0
2024-07-09 13:05:00,31.28,31.29,31.25,31.27,50328.0,30.601,30.6108,30.5717,30.5913,50328.0
2024-07-09 13:10:00,31.27,31.32,31.27,31.31,46802.0,30.5913,30.6402,30.5913,30.6304,46802.0
2024-07-09 13:15:00,31.31,31.31,31.25,31.28,55476.0,30.6304,30.6304,30.5717,30.601,55476.0
2024-07-09 13:20:00,31.27,31.28,31.25,31.27,35716.0,30.5913,30.601,30.5717,30.5913,35716.0
2024-07-09 13:25:00,31.27,31.27,31.24,31.24,55984.0,30.5913,30.5913,30.5619,30.5619,55984.0
2024-07-09 13:30:00,31.24,31.28,31.24,31.27,28572.0,30.5619,30.601,30.5619,30.5913,28572.0
2024-07-09 13:35:00,31.27,31.28,31.27,31.28,24948.0,30.5913,30.601,30.5913,30.601,24948.0
2024-07-09 13:40:00,31.28,31.28,31.25,31.25,41922.0,30.601,30.601,30.5717,30.5717,41922.0
2024-07-09 13:45:00,31.25,31.26,31.24,31.25,20202.0,30.5717,30.5815,30.5619,30.5717,20202.0
2024-07-09 13:50:00,31.25,31.28,31.25,31.27,54782.0,30.5717,30.601,30.5717,30.5913,54782.0
2024-07-09 13:55:00,31.26,31.27,31.18,31.18,62156.0,30.5815,30.5913,30.5032,30.5032,62156.0
2024-07-09 14:00:00,31.18,31.18,31.14,31.16,28284.0,30.5032,30.5032,30.4641,30.4836,28284.0
2024-07-09 14:05:00,31.16,31.2,31.15,31.2,40066.0,30.4836,30.5228,30.4739,30.5228,40066.0
2024-07-09 14:10:00,31.2,31.23,31.2,31.23,22602.0,30.5228,30.5521,30.5228,30.5521,22602.0
2024-07-09 14:15:00,31.23,31.24,31.23,31.23,21836.0,30.5521,30.5619,30.5521,30.5521,21836.0
2024-07-09 14:20:00,31.23,31.23,31.22,31.22,28260.0,30.5521,30.5521,30.5423,30.5423,28260.0
2024-07-09 14:25:00,31.22,31.24,31.21,31.22,49882.0,30.5423,30.5619,30.5326,30.5423,49882.0
2024-07-09 14:30:00,31.22,31.31,31.22,31.3,104644.0,30.5423,30.6304,30.5423,30.6206,104644.0
2024-07-09 14:35:00,31.3,31.31,31.28,31.29,71456.0,30.6206,30.6304,30.601,30.6108,71456.0
2024-07-09 14:40:00,31.29,31.33,31.28,31.31,104434.0,30.6108,30.65,30.601,30.6304,104434.0
2024-07-09 14:45:00,31.31,31.31,31.25,31.27,47124.0,30.6304,30.6304,30.5717,30.5913,47124.0
2024-07-09 14:50:00,31.25,31.25,31.23,31.24,24566.0,30.5717,30.5717,30.5521,30.5619,24566.0
2024-07-09 14:55:00,31.24,31.27,31.23,31.24,44256.0,30.5619,30.5913,30.5521,30.5619,44256.0
2024-07-09 15:00:00,31.24,31.24,31.21,31.21,10800.0,30.5619,30.5619,30.5326,30.5326,10800.0
2024-07-09 15:05:00,31.21,31.21,31.2,31.2,23012.0,30.5326,30.5326,30.5228,30.5228,23012.0
2024-07-09 15:10:00,31.21,31.21,31.19,31.21,29416.0,30.5326,30.5326,30.513,30.5326,29416.0
2024-07-09 15:15:00,31.21,31.22,31.2,31.22,22880.0,30.5326,30.5423,30.5228,30.5423,22880.0
2024-07-09 15:20:00,31.22,31.24,31.21,31.24,51282.0,30.5423,30.5619,30.5326,30.5619,51282.0
2024-07-09 15:25:00,31.24,31.24,31.22,31.24,52788.0,30.5619,30.5619,30.5423,30.5619,52788.0
2024-07-09 15:30:00,31.24,31.25,31.22,31.25,56108.0,30.5619,30.5717,30.5423,30.5717,56108.0
2024-07-09 15:35:00,31.25,31.26,31.23,31.26,40624.0,30.5717,30.5815,30.5521,30.5815,40624.0
2024-07-09 15:40:00,31.25,31.26,31.24,31.25,66926.0,30.5717,30.5815,30.5619,30.5717,66926.0
2024-07-09 15:45:00,31.25,31.25,31.23,31.25,102934.0,30.5717,30.5717,30.5521,30.5717,102934.0
2024-07-09 15:50:00,31.25,31.31,31.23,31.29,205038.0,30.5717,30.6304,30.5521,30.6108,205038.0
2024-07-09 15:55:00,31.28,31.3,31.27,31.29,306030.0,30.601,30.6206,30.5913,30.6108,306030.0
2024-07-10 09:30:00,31.3,31.4,31.26,31.34,107578.0,30.6206,30.7184,30.5815,30.6597,107578.0
2024-07-10 09:35:00,31.35,31.36,31.27,31.35,49042.0,30.6695,30.6793,30.5913,30.6695,49042.0
2024-07-10 09:40:00,31.34,31.39,31.27,31.33,56558.0,30.6597,30.7087,30.5913,30.65,56558.0
2024-07-10 09:45:00,31.35,31.4,31.3,31.33,112268.0,30.6695,30.7184,30.6206,30.65,112268.0
2024-07-10 09:50:00,31.34,31.39,31.33,31.36,67148.0,30.6597,30.7087,30.65,30.6793,67148.0
2024-07-10 09:55:00,31.35,31.35,31.3,31.3,46768.0,30.6695,30.6695,30.6206,30.6206,46768.0
2024-07-10 10:00:00,31.31,31.4,31.31,31.37,66734.0,30.6304,30.7184,30.6304,30.6891,66734.0
2024-07-10 10:05:00,31.38,31.39,31.34,31.38,30524.0,30.6989,30.7087,30.6597,30.6989,30524.0
2024-07-10 10:10:00,31.39,31.4,31.36,31.37,25912.0,30.7087,30.7184,30.6793,30.6891,25912.0
2024-07-10 10:15:00,31.37,31.4,31.36,31.39,19170.0,30.6891,30.7184,30.6793,30.7087,19170.0
2024-07-10 10:20:00,31.39,31.42,31.38,31.42,28414.0,30.7087,30.738,30.6989,30.738,28414.0
2024-07-10 10:25:00,31.42,31.42,31.37,31.4,55152.0,30.738,30.738,30.6891,30.7184,55152.0
2024-07-10 10:30:00,31.4,31.41,31.34,31.41,38140.0,30.7184,30.7282,30.6597,30.7282,38140.0
2024-07-10 10:35:00,31.4,31.41,31.37,31.37,21850.0,30.7184,30.7282,30.6891,30.6891,21850.0
2024-07-10 10:40:00,31.37,31.42,31.36,31.41,33230.0,30.6891,30.738,30.6793,30.7282,33230.0
2024-07-10 10:45:00,31.41,31.42,31.4,31.41,28628.0,30.7282,30.738,30.7184,30.7282,28628.0
2024-07-10 10:50:00,31.41,31.46,31.41,31.43,20528.0,30.7282,30.7771,30.7282,30.7478,20528.0
2024-07-10 10:55:00,31.43,31.46,31.42,31.44,19942.0,30.7478,30.7771,30.738,30.7576,19942.0
2024-07-10 11:00:00,31.44,31.46,31.43,31.46,23386.0,30.7576,30.7771,30.7478,30.7771,23386.0
2024-07-10 11:05:00,31.45,31.49,31.45,31.46,21084.0,30.7674,30.8065,30.7674,30.7771,21084.0
2024-07-10 11:10:00,31.45,31.46,31.4,31.41,37074.0,30.7674,30.7771,30.7184,30.7282,37074.0
2024-07-10 11:15:00,31.41,31.43,31.4,31.43,15042.0,30.7282,30.7478,30.7184,30.7478,15042.0
2024-07-10 11:20:00,31.43,31.45,31.42,31.45,15580.0,30.7478,30.7674,30.738,30.7674,15580.0
2024-07-10 11:25:00,31.45,31.45,31.4,31.4,18706.0,30.7674,30.7674,30.7184,30.7184,18706.0
2024-07-10 11:30:00,31.41,31.42,31.38,31.4,33076.0,30.7282,30.738,30.6989,30.7184,33076.0
2024-07-10 11:35:00,31.41,31.43,31.41,31.43,22388.0,30.7282,30.7478,30.7282,30.7478,22388.0
2024-07-10 11:40:00,31.43,31.44,31.41,31.42,69498.0,30.7478,30.7576,30.7282,30.738,69498.0
2024-07-10 11:45:00,31.42,31.43,31.42,31.42,21976.0,30.738,30.7478,30.738,30.738,21976.0
2024-07-10 11:50:00,31.41,31.42,31.36,31.36,21582.0,30.7282,30.738,30.6793,30.6793,21582.0
2024-07-10 11:55:00,31.36,31.39,31.35,31.38,42792.0,30.6793,30.7087,30.6695,30.6989,42792.0
2024-07-10 12:00:00,31.39,31.43,31.39,31.43,11308.0,30.7087,30.7478,30.7087,30.7478,11308.0
2024-07-10 12:05:00,31.43,31.47,31.43,31.45,24896.0,30.7478,30.7869,30.7478,30.7674,24896.0
2024-07-10 12:10:00,31.45,31.46,31.43,31.46,33552.0,30.7674,30.7771,30.7478,30.7771,33552.0
2024-07-10 12:15:00,31.46,31.5,31.46,31.5,26574.0,30.7771,30.8163,30.7771,30.8163,26574.0
2024-07-10 12:20:00,31.5,31.55,31.49,31.54,24122.0,30.8163,30.8652,30.8065,30.8554,24122.0
2024-07-10 12:25:00,31.55,31.57,31.53,31.54,28592.0,30.8652,30.8847,30.8456,30.8554,28592.0
2024-07-10 12:30:00,31.53,31.58,31.52,31.56,35208.0,30.8456,30.8945,30.8358,30.875,35208.0
2024-07-10 12:35:00,31.56,31.61,31.54,31.59,33126.0,30.875,30.9239,30.8554,30.9043,33126.0
2024-07-10 12:40:00,31.6,31.61,31.59,31.61,19598.0,30.9141,30.9239,30.9043,30.9239,19598.0
2024-07-10 12:45:00,31.61,31.63,31.59,31.59,24224.0,30.9239,30.9434,30.9043,30.9043,24224.0
2024-07-10 12:50:00,31.59,31.6,31.59,31.59,14338.0,30.9043,30.9141,30.9043,30.9043,14338.0
2024-07-10 12:55:00,31.6,31.62,31.59,31.62,20726.0,30.9141,30.9337,30.9043,30.9337,20726.0
2024-07-10 13:00:00,31.63,31.66,31.63,31.65,26964.0,30.9434,30.9728,30.9434,30.963,26964.0
2024-07-10 13:05:00,31.65,31.67,31.64,31.66,28358.0,30.963,30.9826,30.9532,30.9728,28358.0
2024-07-10 13:10:00,31.66,31.67,31.62,31.66,29186.0,30.9728,30.9826,30.9337,30.9728,29186.0
2024-07-10 13:15:00,31.66,31.68,31.65,31.67,22278.0,30.9728,30.9924,30.963,30.9826,22278.0
2024-07-10 13:20:00,31.67,31.68,31.59,31.59,26810.0,30.9826,30.9924,30.9043,30.9043,26810.0
2024-07-10 13:25:00,31.59,31.59,31.56,31.57,28984.0,30.9043,30.9043,30.875,30.8847,28984.0
2024-07-10 13:30:00,31.58,31.58,31.56,31.56,27042.0,30.8945,30.8945,30.875,30.875,27042.0
2024-07-10 13:35:00,31.56,31.56,31.52,31.53,61594.0,30.875,30.875,30.8358,30.8456,61594.0
2024-07-10 13:40:00,31.53,31.53,31.49,31.52,15524.0,30.8456,30.8456,30.8065,30.8358,15524.0
2024-07-10 13:45:00,31.53,31.54,31.53,31.54,26044.0,30.8456,30.8554,30.8456,30.8554,26044.0
2024-07-10 13:50:00,31.55,31.55,31.52,31.52,19646.0,30.8652,30.8652,30.8358,30.8358,19646.0
2024-07-10 13:55:00,31.51,31.53,31.49,31.51,27578.0,30.8261,30.8456,30.8065,30.8261,27578.0
2024-07-10 14:00:00,31.51,31.52,31.5,31.52,19068.0,30.8261,30.8358,30.8163,30.8358,19068.0
2024-07-10 14:05:00,31.52,31.52,31.49,31.5,19414.0,30.8358,30.8358,30.8065,30.8163,19414.0
2024-07-10 14:10:00,31.5,31.52,31.49,31.5,40738.0,30.8163,30.8358,30.8065,30.8163,40738.0
2024-07-10 14:15:00,31.49,31.5,31.48,31.5,20446.0,30.8065,30.8163,30.7967,30.8163,20446.0
2024-07-10 14:20:00,31.49,31.53,31.48,31.5,32006.0,30.8065,30.8456,30.7967,30.8163,32006.0
2024-07-10 14:25:00,31.51,31.55,31.5,31.54,24346.0,30.8261,30.8652,30.8163,30.8554,24346.0
2024-07-10 14:30:00,31.55,31.56,31.54,31.56,22050.0,30.8652,30.875,30.8554,30.875,22050.0
2024-07-10 14:35:00,31.57,31.58,31.56,31.56,32980.0,30.8847,30.8945,30.875,30.875,32980.0
2024-07-10 14:40:00,31.55,31.59,31.54,31.59,31912.0,30.8652,30.9043,30.8554,30.9043,31912.0
2024-07-10 14:45:00,31.59,31.61,31.58,31.6,45974.0,30.9043,30.9239,30.8945,30.9141,45974.0
2024-07-10 14:50:00,31.6,31.61,31.57,31.58,26154.0,30.9141,30.9239,30.8847,30.8945,26154.0
2024-07-10 14:55:00,31.58,31.59,31.57,31.58,20376.0,30.8945,30.9043,30.8847,30.8945,20376.0
2024-07-10 15:00:00,31.58,31.6,31.57,31.6,22714.0,30.8945,30.9141,30.8847,30.9141,22714.0
2024-07-10 15:05:00,31.6,31.62,31.59,31.62,23100.0,30.9141,30.9337,30.9043,30.9337,23100.0
2024-07-10 15:10:00,31.62,31.64,31.61,31.63,40208.0,30.9337,30.9532,30.9239,30.9434,40208.0
2024-07-10 15:15:00,31.63,31.65,31.62,31.65,30116.0,30.9434,30.963,30.9337,30.963,30116.0
2024-07-10 15:20:00,31.65,31.65,31.64,31.65,39036.0,30.963,30.963,30.9532,30.963,39036.0
2024-07-10 15:25:00,31.66,31.66,31.64,31.65,33454.0,30.9728,30.9728,30.9532,30.963,33454.0
2024-07-10 15:30:00,31.65,31.65,31.62,31.62,63618.0,30.963,30.963,30.9337,30.9337,63618.0
2024-07-10 15:35:00,31.63,31.66,31.62,31.65,53118.0,30.9434,30.9728,30.9337,30.963,53118.0
2024-07-10 15:40:00,31.65,31.65,31.63,31.65,60012.0,30.963,30.963,30.9434,30.963,60012.0
2024-07-10 15:45:00,31.65,31.71,31.64,31.71,87156.0,30.963,31.0217,30.9532,31.0217,87156.0
2024-07-10 15:50:00,31.71,31.82,31.71,31.78,402164.0,31.0217,31.1293,31.0217,31.0902,402164.0
2024-07-10 15:55:00,31.77,31.79,31.74,31.75,438864.0,31.0804,31.1,31.0511,31.0608,438864.0
2024-07-11 09:30:00,31.95,32.18,31.95,32.08,127872.0,31.2565,31.4815,31.2565,31.3837,127872.0
2024-07-11 09:35:00,32.1,32.15,32.03,32.15,39468.0,31.4032,31.4522,31.3348,31.4522,39468.0
2024-07-11 09:40:00,32.17,32.24,32.15,32.19,40012.0,31.4717,31.5402,31.4522,31.4913,40012.0
2024-07-11 09:45:00,32.18,32.18,32.08,32.09,34846.0,31.4815,31.4815,31.3837,31.3935,34846.0
2024-07-11 09:50:00,32.09,32.16,32.05,32.12,75116.0,31.3935,31.4619,31.3543,31.4228,75116.0
2024-07-11 09:55:00,32.12,32.13,32.02,32.13,55366.0,31.4228,31.4326,31.325,31.4326,55366.0
2024-07-11 10:00:00,32.13,32.21,32.07,32.19,75958.0,31.4326,31.5109,31.3739,31.4913,75958.0
2024-07-11 10:05:00,32.18,32.27,32.17,32.22,93342.0,31.4815,31.5696,31.4717,31.5206,93342.0
2024-07-11 10:10:00,32.22,32.34,32.22,32.32,107804.0,31.5206,31.638,31.5206,31.6185,107804.0
2024-07-11 10:15:00,32.32,32.36,32.28,32.29,92374.0,31.6185,31.6576,31.5793,31.5891,92374.0
2024-07-11 10:20:00,32.29,32.3,32.16,32.16,77800.0,31.5891,31.5989,31.4619,31.4619,77800.0
2024-07-11 10:25:00,32.16,32.2,32.08,32.08,47668.0,31.4619,31.5011,31.3837,31.3837,47668.0
2024-07-11 10:30:00,32.07,32.18,32.06,32.16,65814.0,31.3739,31.4815,31.3641,31.4619,65814.0
2024-07-11 10:35:00,32.15,32.21,32.1,32.17,74176.0,31.4522,31.5109,31.4032,31.4717,74176.0
2024-07-11 10:40:00,32.16,32.18,32.09,32.15,33400.0,31.4619,31.4815,31.3935,31.4522,33400.0
2024-07-11 10:45:00,32.15,32.23,32.15,32.2,43578.0,31.4522,31.5304,31.4522,31.5011,43578.0
2024-07-11 10:50:00,32.2,32.24,32.17,32.18,50080.0,31.5011,31.5402,31.4717,31.4815,50080.0
2024-07-11 10:55:00,32.18,32.22,32.15,32.21,37120.0,31.4815,31.5206,31.4522,31.5109,37120.0
2024-07-11 11:00:00,32.21,32.23,32.18,32.23,19828.0,31.5109,31.5304,31.4815,31.5304,19828.0
2024-07-11 11:05:00,32.22,32.33,32.21,32.3,29018.0,31.5206,31.6283,31.5109,31.5989,29018.0
2024-07-11 11:10:00,32.3,32.31,32.26,32.3,23492.0,31.5989,31.6087,31.5598,31.5989,23492.0
2024-07-11 11:15:00,32.3,32.31,32.26,32.3,38462.0,31.5989,31.6087,31.5598,31.5989,38462.0
2024-07-11 11:20:00,32.29,32.31,32.22,32.24,25966.0,31.5891,31.6087,31.5206,31.5402,25966.0
2024-07-11 11:25:00,32.26,32.3,32.23,32.3,39936.0,31.5598,31.5989,31.5304,31.5989,39936.0
2024-07-11 11:30:00,32.3,32.32,32.28,32.29,28380.0,31.5989,31.6185,31.5793,31.5891,28380.0
2024-07-11 11:35:00,32.3,32.35,32.29,32.35,63268.0,31.5989,31.6478,31.5891,31.6478,63268.0
2024-07-11 11:40:00,32.35,32.37,32.33,32.37,35042.0,31.6478,31.6674,31.6283,31.6674,35042.0
2024-07-11 11:45:00,32.37,32.38,32.23,32.25,38752.0,31.6674,31.6772,31.5304,31.55,38752.0
2024-07-11 11:50:00,32.24,32.3,32.24,32.27,22778.0,31.5402,31.5989,31.5402,31.5696,22778.0
2024-07-11 11:55:00,32.27,32.3,32.24,32.26,20208.0,31.5696,31.5989,31.5402,31.5598,20208.0
2024-07-11 12:00:00,32.25,32.25,32.17,32.18,22760.0,31.55,31.55,31.4717,31.4815,22760.0
2024-07-11 12:05:00,32.18,32.18,32.12,32.17,31416.0,31.4815,31.4815,31.4228,31.4717,31416.0
2024-07-11 12:10:00,32.17,32.18,32.13,32.18,23576.0,31.4717,31.4815,31.4326,31.4815,23576.0
2024-07-11 12:15:00,32.18,32.18,32.14,32.15,16860.0,31.4815,31.4815,31.4424,31.4522,16860.0
2024-07-11 12:20:00,32.15,32.19,32.15,32.16,26488.0,31.4522,31.4913,31.4522,31.4619,26488.0
2024-07-11 12:25:00,32.16,32.17,32.13,32.15,23142.0,31.4619,31.4717,31.4326,31.4522,23142.0
2024-07-11 12:30:00,32.14,32.14,32.13,32.13,26418.0,31.4424,31.4424,31.4326,31.4326,26418.0
2024-07-11 12:35:00,32.14,32.16,32.05,32.07,52942.0,31.4424,31.4619,31.3543,31.3739,52942.0
2024-07-11 12:40:00,32.07,32.1,32.07,32.08,23842.0,31.3739,31.4032,31.3739,31.3837,23842.0
2024-07-11 12:45:00,32.07,32.08,32.04,32.06,27228.0,31.3739,31.3837,31.3445,31.3641,27228.0
2024-07-11 12:50:00,32.05,32.05,32.01,32.04,26586.0,31.3543,31.3543,31.3152,31.3445,26586.0
2024-07-11 12:55:00,32.04,32.07,32.03,32.03,24736.0,31.3445,31.3739,31.3348,31.3348,24736.0
2024-07-11 13:00:00,32.04,32.05,32.0,32.01,37680.0,31.3445,31.3543,31.3054,31.3152,37680.0
2024-07-11 13:05:00,32.01,32.02,32.0,32.02,23654.0,31.3152,31.325,31.3054,31.325,23654.0
2024-07-11 13:10:00,32.02,32.05,32.02,32.05,19338.0,31.325,31.3543,31.325,31.3543,19338.0
2024-07-11 13:15:00,32.05,32.07,32.04,32.07,32784.0,31.3543,31.3739,31.3445,31.3739,32784.0
2024-07-11 13:20:00,32.07,32.13,32.07,32.1,67494.0,31.3739,31.4326,31.3739,31.4032,67494.0
2024-07-11 13:25:00,32.1,32.16,32.1,32.14,83484.0,31.4032,31.4619,31.4032,31.4424,83484.0
2024-07-11 13:30:00,32.14,32.15,32.1,32.13,39210.0,31.4424,31.4522,31.4032,31.4326,39210.0
2024-07-11 13:35:00,32.13,32.13,32.08,32.12,68152.0,31.4326,31.4326,31.3837,31.4228,68152.0
2024-07-11 13:40:00,32.11,32.12,32.09,32.1,32358.0,31.413,31.4228,31.3935,31.4032,32358.0
2024-07-11 13:45:00,32.1,32.1,32.08,32.09,20660.0,31.4032,31.4032,31.3837,31.3935,20660.0
2024-07-11 13:50:00,32.09,32.12,32.06,32.11,40000.0,31.3935,31.4228,31.3641,31.413,40000.0
2024-07-11 13:55:00,32.12,32.16,32.1,32.16,64884.0,31.4228,31.4619,31.4032,31.4619,64884.0
2024-07-11 14:00:00,32.16,32.16,32.12,32.15,60128.0,31.4619,31.4619,31.4228,31.4522,60128.0
2024-07-11 14:05:00,32.15,32.15,32.12,32.13,46340.0,31.4522,31.4522,31.4228,31.4326,46340.0
2024-07-11 14:10:00,32.14,32.14,32.1,32.13,33826.0,31.4424,31.4424,31.4032,31.4326,33826.0
2024-07-11 14:15:00,32.13,32.17,32.13,32.15,31504.0,31.4326,31.4717,31.4326,31.4522,31504.0
2024-07-11 14:20:00,32.14,32.14,32.09,32.09,23886.0,31.4424,31.4424,31.3935,31.3935,23886.0
2024-07-11 14:25:00,32.08,32.12,32.06,32.08,42478.0,31.3837,31.4228,31.3641,31.3837,42478.0
2024-07-11 14:30:00,32.08,32.13,32.08,32.1,37252.0,31.3837,31.4326,31.3837,31.4032,37252.0
2024-07-11 14:35:00,32.1,32.16,32.1,32.16,75446.0,31.4032,31.4619,31.4032,31.4619,75446.0
2024-07-11 14:40:00,32.16,32.17,32.15,32.16,58070.0,31.4619,31.4717,31.4522,31.4619,58070.0
2024-07-11 14:45:00,32.15,32.18,32.14,32.16,34008.0,31.4522,31.4815,31.4424,31.4619,34008.0
2024-07-11 14:50:00,32.16,32.18,32.13,32.13,33510.0,31.4619,31.4815,31.4326,31.4326,33510.0
2024-07-11 14:55:00,32.13,32.15,32.1,32.11,30982.0,31.4326,31.4522,31.4032,31.413,30982.0
2024-07-11 15:00:00,32.12,32.12,32.06,32.07,56680.0,31.4228,31.4228,31.3641,31.3739,56680.0
2024-07-11 15:05:00,32.07,32.12,32.07,32.08,76564.0,31.3739,31.4228,31.3739,31.3837,76564.0
2024-07-11 15:10:00,32.08,32.1,32.08,32.09,28960.0,31.3837,31.4032,31.3837,31.3935,28960.0
2024-07-11 15:15:00,32.09,32.11,32.09,32.1,41848.0,31.3935,31.413,31.3935,31.4032,41848.0
2024-07-11 15:20:00,32.1,32.16,32.1,32.14,61370.0,31.4032,31.4619,31.4032,31.4424,61370.0
2024-07-11 15:25:00,32.13,32.17,32.1,32.1,56794.0,31.4326,31.4717,31.4032,31.4032,56794.0
2024-07-11 15:30:00,32.1,32.11,32.08,32.09,40774.0,31.4032,31.413,31.3837,31.3935,40774.0
2024-07-11 15:35:00,32.09,32.1,32.07,32.08,34946.0,31.3935,31.4032,31.3739,31.3837,34946.0
2024-07-11 15:40:00,32.08,32.09,32.05,32.05,70624.0,31.3837,31.3935,31.3543,31.3543,70624.0
2024-07-11 15:45:00,32.05,32.08,32.04,32.07,111100.0,31.3543,31.3837,31.3445,31.3739,111100.0
2024-07-11 15:50:00,32.07,32.12,32.05,32.12,278822.0,31.3739,31.4228,31.3543,31.4228,278822.0
2024-07-11 15:55:00,32.12,32.13,32.08,32.09,493102.0,31.4228,31.4326,31.3837,31.3935,493102.0
2024-07-12 09:30:00,33.88,33.88,33.01,33.46,699734.0,33.1446,33.1446,32.2935,32.7337,699734.0
2024-07-12 09:35:00,33.46,33.73,33.32,33.71,350730.0,32.7337,32.9979,32.5968,32.9783,350730.0
2024-07-12 09:40:00,33.69,33.71,33.0,33.06,463960.0,32.9587,32.9783,32.2837,32.3424,463960.0
2024-07-12 09:45:00,33.06,33.22,32.91,33.19,430094.0,32.3424,32.4989,32.1957,32.4696,430094.0
2024-07-12 09:50:00,33.21,33.32,33.13,33.23,192146.0,32.4892,32.5968,32.4109,32.5087,192146.0
2024-07-12 09:55:00,33.22,33.46,33.16,33.43,194484.0,32.4989,32.7337,32.4402,32.7044,194484.0
2024-07-12 10:00:00,33.41,33.51,33.19,33.31,171700.0,32.6848,32.7826,32.4696,32.587,171700.0
2024-07-12 10:05:00,33.33,33.46,33.31,33.4,155150.0,32.6065,32.7337,32.587,32.675,155150.0
2024-07-12 10:10:00,33.42,33.5,33.36,33.4,163422.0,32.6946,32.7729,32.6359,32.675,163422.0
2024-07-12 10:15:00,33.41,33.54,33.38,33.52,200522.0,32.6848,32.812,32.6555,32.7924,200522.0
2024-07-12 10:20:00,33.52,33.58,33.49,33.55,219866.0,32.7924,32.8511,32.7631,32.8218,219866.0
2024-07-12 10:25:00,33.55,33.55,33.38,33.48,130466.0,32.8218,32.8218,32.6555,32.7533,130466.0
2024-07-12 10:30:00,33.47,33.5,33.33,33.35,98342.0,32.7435,32.7729,32.6065,32.6261,98342.0
2024-07-12 10:35:00,33.35,33.52,33.35,33.42,115140.0,32.6261,32.7924,32.6261,32.6946,115140.0
2024-07-12 10:40:00,33.42,33.45,33.26,33.42,114920.0,32.6946,32.7239,32.5381,32.6946,114920.0
2024-07-12 10:45:00,33.41,33.52,33.41,33.48,71444.0,32.6848,32.7924,32.6848,32.7533,71444.0
2024-07-12 10:50:00,33.48,33.61,33.48,33.58,238434.0,32.7533,32.8805,32.7533,32.8511,238434.0
2024-07-12 10:55:00,33.58,33.6,33.43,33.44,82940.0,32.8511,32.8707,32.7044,32.7142,82940.0
2024-07-12 11:00:00,33.44,33.52,33.41,33.48,44500.0,32.7142,32.7924,32.6848,32.7533,44500.0
2024-07-12 11:05:00,33.48,33.5,33.44,33.49,56012.0,32.7533,32.7729,32.7142,32.7631,56012.0
2024-07-12 11:10:00,33.49,33.54,33.48,33.52,72510.0,32.7631,32.812,32.7533,32.7924,72510.0
2024-07-12 11:15:00,33.52,33.52,33.34,33.35,121410.0,32.7924,32.7924,32.6163,32.6261,121410.0
2024-07-12 11:20:00,33.35,33.37,33.16,33.16,63184.0,32.6261,32.6457,32.4402,32.4402,63184.0
2024-07-12 11:25:00,33.17,33.23,33.15,33.15,139860.0,32.45,32.5087,32.4305,32.4305,139860.0
2024-07-12 11:30:00,33.15,33.19,33.08,33.14,150046.0,32.4305,32.4696,32.362,32.4207,150046.0
2024-07-12 11:35:00,33.14,33.17,33.06,33.07,72874.0,32.4207,32.45,32.3424,32.3522,72874.0
2024-07-12 11:40:00,33.07,33.07,32.93,32.93,94140.0,32.3522,32.3522,32.2152,32.2152,94140.0
2024-07-12 11:45:00,32.92,32.98,32.9,32.98,91804.0,32.2054,32.2641,32.1859,32.2641,91804.0
2024-07-12 11:50:00,32.97,32.98,32.84,32.84,65178.0,32.2544,32.2641,32.1272,32.1272,65178.0
2024-07-12 11:55:00,32.84,32.88,32.8,32.81,93752.0,32.1272,32.1663,32.0881,32.0978,93752.0
2024-07-12 12:00:00,32.8,32.81,32.72,32.79,94884.0,32.0881,32.0978,32.0098,32.0783,94884.0
2024-07-12 12:05:00,32.78,32.81,32.72,32.76,77452.0,32.0685,32.0978,32.0098,32.0489,77452.0
2024-07-12 12:10:00,32.76,32.84,32.73,32.81,89094.0,32.0489,32.1272,32.0196,32.0978,89094.0
2024-07-12 12:15:00,32.81,32.88,32.81,32.83,46498.0,32.0978,32.1663,32.0978,32.1174,46498.0
2024-07-12 12:20:00,32.84,32.88,32.78,32.78,42670.0,32.1272,32.1663,32.0685,32.0685,42670.0
2024-07-12 12:25:00,32.78,32.78,32.71,32.75,62948.0,32.0685,32.0685,32.0,32.0391,62948.0
2024-07-12 12:30:00,32.74,32.75,32.68,32.69,44968.0,32.0294,32.0391,31.9707,31.9804,44968.0
2024-07-12 12:35:00,32.69,32.69,32.63,32.63,59170.0,31.9804,31.9804,31.9217,31.9217,59170.0
2024-07-12 12:40:00,32.63,32.65,32.58,32.58,60162.0,31.9217,31.9413,31.8728,31.8728,60162.0
2024-07-12 12:45:00,32.59,32.59,32.54,32.59,101784.0,31.8826,31.8826,31.8337,31.8826,101784.0
2024-07-12 12:50:00,32.59,32.66,32.54,32.65,118790.0,31.8826,31.9511,31.8337,31.9413,118790.0
2024-07-12 12:55:00,32.66,32.71,32.65,32.67,31300.0,31.9511,32.0,31.9413,31.9609,31300.0
2024-07-12 13:00:00,32.67,32.71,32.62,32.63,38222.0,31.9609,32.0,31.912,31.9217,38222.0
2024-07-12 13:05:00,32.63,32.68,32.62,32.67,20678.0,31.9217,31.9707,31.912,31.9609,20678.0
2024-07-12 13:10:00,32.67,32.8,32.67,32.79,57174.0,31.9609,32.0881,31.9609,32.0783,57174.0
2024-07-12 13:15:00,32.79,32.89,32.78,32.89,71954.0,32.0783,32.1761,32.0685,32.1761,71954.0
2024-07-12 13:20:00,32.89,33.04,32.88,32.99,67178.0,32.1761,32.3228,32.1663,32.2739,67178.0
2024-07-12 13:25:00,32.99,33.01,32.96,32.99,34942.0,32.2739,32.2935,32.2446,32.2739,34942.0
2024-07-12 13:30:00,32.99,33.03,32.97,32.97,37102.0,32.2739,32.3131,32.2544,32.2544,37102.0
2024-07-12 13:35:00,32.94,32.99,32.92,32.99,67268.0,32.225,32.2739,32.2054,32.2739,67268.0
2024-07-12 13:40:00,32.99,32.99,32.94,32.94,54134.0,32.2739,32.2739,32.225,32.225,54134.0
2024-07-12 13:45:00,32.95,32.98,32.94,32.97,31480.0,32.2348,32.2641,32.225,32.2544,31480.0
2024-07-12 13:50:00,32.96,32.96,32.89,32.91,60002.0,32.2446,32.2446,32.1761,32.1957,60002.0
2024-07-12 13:55:00,32.9,32.92,32.86,32.88,67862.0,32.1859,32.2054,32.1467,32.1663,67862.0
2024-07-12 14:00:00,32.88,32.93,32.85,32.93,57404.0,32.1663,32.2152,32.137,32.2152,57404.0
2024-07-12 14:05:00,32.94,32.94,32.9,32.92,49624.0,32.225,32.225,32.1859,32.2054,49624.0
2024-07-12 14:10:00,32.92,32.97,32.92,32.94,51492.0,32.2054,32.2544,32.2054,32.225,51492.0
2024-07-12 14:15:00,32.94,32.99,32.94,32.99,61566.0,32.225,32.2739,32.225,32.2739,61566.0
2024-07-12 14:20:00,32.99,33.01,32.96,32.98,47148.0,32.2739,32.2935,32.2446,32.2641,47148.0
2024-07-12 14:25:00,32.98,33.03,32.98,33.01,51220.0,32.2641,32.3131,32.2641,32.2935,51220.0
2024-07-12 14:30:00,33.01,33.01,32.92,32.92,120530.0,32.2935,32.2935,32.2054,32.2054,120530.0
2024-07-12 14:35:00,32.92,32.97,32.91,32.93,42532.0,32.2054,32.2544,32.1957,32.2152,42532.0
2024-07-12 14:40:00,32.93,32.94,32.91,32.93,31364.0,32.2152,32.225,32.1957,32.2152,31364.0
2024-07-12 14:45:00,32.93,32.97,32.92,32.97,54304.0,32.2152,32.2544,32.2054,32.2544,54304.0
2024-07-12 14:50:00,32.97,32.98,32.93,32.94,45790.0,32.2544,32.2641,32.2152,32.225,45790.0
2024-07-12 14:55:00,32.94,32.96,32.93,32.94,45056.0,32.225,32.2446,32.2152,32.225,45056.0
2024-07-12 15:00:00,32.93,32.94,32.91,32.94,38278.0,32.2152,32.225,32.1957,32.225,38278.0
2024-07-12 15:05:00,32.94,32.98,32.92,32.94,57070.0,32.225,32.2641,32.2054,32.225,57070.0
2024-07-12 15:10:00,32.94,32.95,32.92,32.92,41982.0,32.225,32.2348,32.2054,32.2054,41982.0
2024-07-12 15:15:00,32.92,32.92,32.87,32.9,87686.0,32.2054,32.2054,32.1565,32.1859,87686.0
2024-07-12 15:20:00,32.9,32.92,32.88,32.88,131092.0,32.1859,32.2054,32.1663,32.1663,131092.0
2024-07-12 15:25:00,32.87,32.91,32.84,32.91,91186.0,32.1565,32.1957,32.1272,32.1957,91186.0
2024-07-12 15:30:00,32.91,32.99,32.88,32.95,103468.0,32.1957,32.2739,32.1663,32.2348,103468.0
2024-07-12 15:35:00,32.94,32.96,32.92,32.93,65584.0,32.225,32.2446,32.2054,32.2152,65584.0
2024-07-12 15:40:00,32.93,32.93,32.88,32.88,82022.0,32.2152,32.2152,32.1663,32.1663,82022.0
2024-07-12 15:45:00,32.89,32.92,32.86,32.88,110110.0,32.1761,32.2054,32.1467,32.1663,110110.0
2024-07-12 15:50:00,32.88,32.88,32.78,32.81,255904.0,32.1663,32.1663,32.0685,32.0978,255904.0
2024-07-12 15:55:00,32.81,32.81,32.7,32.73,609026.0,32.0978,32.0978,31.9902,32.0196,609026.0
2024-07-15 09:30:00,32.7,32.73,32.54,32.55,666842.0,31.9902,32.0196,31.8337,31.8435,666842.0
2024-07-15 09:35:00,32.55,33.02,32.54,32.97,263060.0,31.8435,32.3033,31.8337,32.2544,263060.0
2024-07-15 09:40:00,32.96,33.03,32.88,33.03,76402.0,32.2446,32.3131,32.1663,32.3131,76402.0
2024-07-15 09:45:00,33.02,33.16,32.98,33.16,92738.0,32.3033,32.4402,32.2641,32.4402,92738.0
2024-07-15 09:50:00,33.16,33.38,33.1,33.37,113796.0,32.4402,32.6555,32.3815,32.6457,113796.0
2024-07-15 09:55:00,33.37,33.49,33.34,33.37,156946.0,32.6457,32.7631,32.6163,32.6457,156946.0
2024-07-15 10:00:00,33.37,33.53,33.36,33.53,87852.0,32.6457,32.8022,32.6359,32.8022,87852.0
2024-07-15 10:05:00,33.52,33.55,33.44,33.54,90402.0,32.7924,32.8218,32.7142,32.812,90402.0
2024-07-15 10:10:00,33.52,33.57,33.49,33.51,75026.0,32.7924,32.8413,32.7631,32.7826,75026.0
2024-07-15 10:15:00,33.51,33.58,33.44,33.46,147440.0,32.7826,32.8511,32.7142,32.7337,147440.0
2024-07-15 10:20:00,33.46,33.48,33.32,33.33,50470.0,32.7337,32.7533,32.5968,32.6065,50470.0
2024-07-15 10:25:00,33.33,33.34,33.24,33.27,76134.0,32.6065,32.6163,32.5185,32.5478,76134.0
2024-07-15 10:30:00,33.28,33.45,33.27,33.43,65482.0,32.5576,32.7239,32.5478,32.7044,65482.0
2024-07-15 10:35:00,33.44,33.57,33.44,33.55,66582.0,32.7142,32.8413,32.7142,32.8218,66582.0
2024-07-15 10:40:00,33.56,33.58,33.52,33.56,71700.0,32.8316,32.8511,32.7924,32.8316,71700.0
2024-07-15 10:45:00,33.56,33.6,33.55,33.58,100412.0,32.8316,32.8707,32.8218,32.8511,100412.0
2024-07-15 10:50:00,33.58,33.61,33.5,33.6,71706.0,32.8511,32.8805,32.7729,32.8707,71706.0
2024-07-15 10:55:00,33.6,33.61,33.55,33.58,57470.0,32.8707,32.8805,32.8218,32.8511,57470.0
2024-07-15 11:00:00,33.58,33.61,33.54,33.58,59592.0,32.8511,32.8805,32.812,32.8511,59592.0
2024-07-15 11:05:00,33.58,33.59,33.54,33.56,56998.0,32.8511,32.8609,32.812,32.8316,56998.0
2024-07-15 11:10:00,33.57,33.63,33.55,33.63,48282.0,32.8413,32.9,32.8218,32.9,48282.0
2024-07-15 11:15:00,33.63,33.74,33.62,33.74,88434.0,32.9,33.0076,32.8903,33.0076,88434.0
2024-07-15 11:20:00,33.74,33.8,33.72,33.79,119796.0,33.0076,33.0663,32.9881,33.0566,119796.0
2024-07-15 11:25:00,33.77,33.8,33.71,33.78,100142.0,33.037,33.0663,32.9783,33.0468,100142.0
2024-07-15 11:30:00,33.78,33.8,33.73,33.77,76070.0,33.0468,33.0663,32.9979,33.037,76070.0
2024-07-15 11:35:00,33.76,33.76,33.7,33.71,36056.0,33.0272,33.0272,32.9685,32.9783,36056.0
2024-07-15 11:40:00,33.7,33.75,33.7,33.72,42596.0,32.9685,33.0174,32.9685,32.9881,42596.0
2024-07-15 11:45:00,33.72,33.77,33.69,33.69,68330.0,32.9881,33.037,32.9587,32.9587,68330.0
2024-07-15 11:50:00,33.68,33.79,33.68,33.78,41694.0,32.949,33.0566,32.949,33.0468,41694.0
2024-07-15 11:55:00,33.79,33.84,33.79,33.81,41394.0,33.0566,33.1055,33.0566,33.0761,41394.0
2024-07-15 12:00:00,33.81,33.83,33.79,33.79,14804.0,33.0761,33.0957,33.0566,33.0566,14804.0
2024-07-15 12:05:00,33.79,33.82,33.76,33.81,26460.0,33.0566,33.0859,33.0272,33.0761,26460.0
2024-07-15 12:10:00,33.82,33.84,33.78,33.83,45782.0,33.0859,33.1055,33.0468,33.0957,45782.0
2024-07-15 12:15:00,33.83,33.87,33.82,33.85,46642.0,33.0957,33.1348,33.0859,33.1153,46642.0
2024-07-15 12:20:00,33.84,33.87,33.83,33.84,28318.0,33.1055,33.1348,33.0957,33.1055,28318.0
2024-07-15 12:25:00,33.85,33.86,33.83,33.86,28488.0,33.1153,33.125,33.0957,33.125,28488.0
2024-07-15 12:30:00,33.86,33.9,33.85,33.87,59036.0,33.125,33.1642,33.1153,33.1348,59036.0
2024-07-15 12:35:00,33.87,33.9,33.86,33.88,26058.0,33.1348,33.1642,33.125,33.1446,26058.0
2024-07-15 12:40:00,33.88,33.88,33.76,33.77,49116.0,33.1446,33.1446,33.0272,33.037,49116.0
2024-07-15 12:45:00,33.77,33.77,33.68,33.69,57470.0,33.037,33.037,32.949,32.9587,57470.0
2024-07-15 12:50:00,33.69,33.74,33.68,33.73,43904.0,32.9587,33.0076,32.949,32.9979,43904.0
2024-07-15 12:55:00,33.74,33.74,33.7,33.71,47658.0,33.0076,33.0076,32.9685,32.9783,47658.0
2024-07-15 13:00:00,33.71,33.74,33.69,33.73,48922.0,32.9783,33.0076,32.9587,32.9979,48922.0
2024-07-15 13:05:00,33.73,33.77,33.72,33.72,68084.0,32.9979,33.037,32.9881,32.9881,68084.0
2024-07-15 13:10:00,33.73,33.77,33.72,33.77,55552.0,32.9979,33.037,32.9881,33.037,55552.0
2024-07-15 13:15:00,33.77,33.77,33.75,33.76,31174.0,33.037,33.037,33.0174,33.0272,31174.0
2024-07-15 13:20:00,33.76,33.8,33.74,33.76,26238.0,33.0272,33.0663,33.0076,33.0272,26238.0
2024-07-15 13:25:00,33.76,33.79,33.74,33.77,29028.0,33.0272,33.0566,33.0076,33.037,29028.0
2024-07-15 13:30:00,33.77,33.8,33.71,33.74,30632.0,33.037,33.0663,32.9783,33.0076,30632.0
2024-07-15 13:35:00,33.73,33.78,33.73,33.77,30110.0,32.9979,33.0468,32.9979,33.037,30110.0
2024-07-15 13:40:00,33.77,33.81,33.77,33.78,30142.0,33.037,33.0761,33.037,33.0468,30142.0
2024-07-15 13:45:00,33.78,33.79,33.72,33.72,13898.0,33.0468,33.0566,32.9881,32.9881,13898.0
2024-07-15 13:50:00,33.72,33.8,33.72,33.79,40356.0,32.9881,33.0663,32.9881,33.0566,40356.0
2024-07-15 13:55:00,33.8,33.83,33.79,33.83,22514.0,33.0663,33.0957,33.0566,33.0957,22514.0
2024-07-15 14:00:00,33.83,33.83,33.79,33.83,20694.0,33.0957,33.0957,33.0566,33.0957,20694.0
2024-07-15 14:05:00,33.82,33.86,33.81,33.86,31594.0,33.0859,33.125,33.0761,33.125,31594.0
2024-07-15 14:10:00,33.87,33.9,33.85,33.9,44982.0,33.1348,33.1642,33.1153,33.1642,44982.0
2024-07-15 14:15:00,33.9,33.94,33.89,33.94,54206.0,33.1642,33.2033,33.1544,33.2033,54206.0
2024-07-15 14:20:00,33.94,34.06,33.94,34.05,84106.0,33.2033,33.3207,33.2033,33.3109,84106.0
2024-07-15 14:25:00,34.05,34.11,34.04,34.09,77512.0,33.3109,33.3696,33.3011,33.3501,77512.0
2024-07-15 14:30:00,34.09,34.09,34.02,34.02,76354.0,33.3501,33.3501,33.2816,33.2816,76354.0
2024-07-15 14:35:00,34.02,34.04,33.99,34.03,98630.0,33.2816,33.3011,33.2522,33.2914,98630.0
2024-07-15 14:40:00,34.03,34.05,34.01,34.02,61596.0,33.2914,33.3109,33.2718,33.2816,61596.0
2024-07-15 14:45:00,34.02,34.07,33.98,34.03,45836.0,33.2816,33.3305,33.2424,33.2914,45836.0
2024-07-15 14:50:00,34.02,34.07,34.01,34.06,37448.0,33.2816,33.3305,33.2718,33.3207,37448.0
2024-07-15 14:55:00,34.07,34.08,34.06,34.06,33294.0,33.3305,33.3403,33.3207,33.3207,33294.0
2024-07-15 15:00:00,34.05,34.1,34.04,34.1,90878.0,33.3109,33.3598,33.3011,33.3598,90878.0
2024-07-15 15:05:00,34.1,34.15,34.07,34.15,55734.0,33.3598,33.4087,33.3305,33.4087,55734.0
2024-07-15 15:10:00,34.15,34.16,34.09,34.13,64492.0,33.4087,33.4185,33.3501,33.3892,64492.0
2024-07-15 15:15:00,34.13,34.13,34.08,34.13,75956.0,33.3892,33.3892,33.3403,33.3892,75956.0
2024-07-15 15:20:00,34.13,34.13,34.04,34.05,59450.0,33.3892,33.3892,33.3011,33.3109,59450.0
2024-07-15 15:25:00,34.06,34.08,34.04,34.05,52464.0,33.3207,33.3403,33.3011,33.3109,52464.0
2024-07-15 15:30:00,34.05,34.07,34.01,34.04,63680.0,33.3109,33.3305,33.2718,33.3011,63680.0
2024-07-15 15:35:00,34.04,34.05,34.01,34.01,62712.0,33.3011,33.3109,33.2718,33.2718,62712.0
2024-07-15 15:40:00,34.01,34.03,33.99,34.0,104136.0,33.2718,33.2914,33.2522,33.262,104136.0
2024-07-15 15:45:00,34.0,34.01,33.96,33.96,106938.0,33.262,33.2718,33.2229,33.2229,106938.0
2024-07-15 15:50:00,33.97,33.97,33.88,33.91,230212.0,33.2327,33.2327,33.1446,33.174,230212.0
2024-07-15 15:55:00,33.92,33.94,33.91,33.94,700138.0,33.1837,33.2033,33.174,33.2033,700138.0
2024-07-16 09:30:00,34.08,34.13,33.87,33.96,116624.0,33.3403,33.3892,33.1348,33.2229,116624.0
2024-07-16 09:35:00,33.96,34.05,33.96,34.02,39688.0,33.2229,33.3109,33.2229,33.2816,39688.0
2024-07-16 09:40:00,34.02,34.19,34.02,34.18,30690.0,33.2816,33.4479,33.2816,33.4381,30690.0
2024-07-16 09:45:00,34.18,34.35,34.18,34.33,30714.0,33.4381,33.6044,33.4381,33.5848,30714.0
2024-07-16 09:50:00,34.32,34.46,34.31,34.44,62778.0,33.5751,33.712,33.5653,33.6925,62778.0
2024-07-16 09:55:00,34.45,34.68,34.45,34.63,84142.0,33.7022,33.9272,33.7022,33.8783,84142.0
2024-07-16 10:00:00,34.64,34.68,34.54,34.54,68840.0,33.8881,33.9272,33.7903,33.7903,68840.0
2024-07-16 10:05:00,34.54,34.59,34.44,34.51,59282.0,33.7903,33.8392,33.6925,33.7609,59282.0
2024-07-16 10:10:00,34.49,34.5,34.4,34.41,36850.0,33.7414,33.7512,33.6533,33.6631,36850.0
2024-07-16 10:15:00,34.38,34.44,34.36,34.41,83242.0,33.6338,33.6925,33.6142,33.6631,83242.0
2024-07-16 10:20:00,34.4,34.52,34.4,34.52,74246.0,33.6533,33.7707,33.6533,33.7707,74246.0
2024-07-16 10:25:00,34.51,34.52,34.41,34.43,88930.0,33.7609,33.7707,33.6631,33.6827,88930.0
2024-07-16 10:30:00,34.42,34.45,34.33,34.33,82036.0,33.6729,33.7022,33.5848,33.5848,82036.0
2024-07-16 10:35:00,34.33,34.36,34.27,34.34,62488.0,33.5848,33.6142,33.5261,33.5946,62488.0
2024-07-16 10:40:00,34.34,34.35,34.3,34.3,33076.0,33.5946,33.6044,33.5555,33.5555,33076.0
2024-07-16 10:45:00,34.31,34.33,34.31,34.32,37756.0,33.5653,33.5848,33.5653,33.5751,37756.0
2024-07-16 10:50:00,34.32,34.34,34.24,34.27,62554.0,33.5751,33.5946,33.4968,33.5261,62554.0
2024-07-16 10:55:00,34.27,34.36,34.26,34.31,64160.0,33.5261,33.6142,33.5164,33.5653,64160.0
2024-07-16 11:00:00,34.31,34.41,34.28,34.4,67530.0,33.5653,33.6631,33.5359,33.6533,67530.0
2024-07-16 11:05:00,34.4,34.47,34.38,34.47,30530.0,33.6533,33.7218,33.6338,33.7218,30530.0
2024-07-16 11:10:00,34.48,34.56,34.46,34.55,44832.0,33.7316,33.8098,33.712,33.8001,44832.0
2024-07-16 11:15:00,34.55,34.59,34.52,34.53,53212.0,33.8001,33.8392,33.7707,33.7805,53212.0
2024-07-16 11:20:00,34.54,34.55,34.51,34.54,33224.0,33.7903,33.8001,33.7609,33.7903,33224.0
2024-07-16 11:25:00,34.55,34.57,34.52,34.52,25040.0,33.8001,33.8196,33.7707,33.7707,25040.0
2024-07-16 11:30:00,34.54,34.54,34.43,34.45,48866.0,33.7903,33.7903,33.6827,33.7022,48866.0
2024-07-16 11:35:00,34.44,34.44,34.34,34.42,39770.0,33.6925,33.6925,33.5946,33.6729,39770.0
2024-07-16 11:40:00,34.42,34.42,34.34,34.35,18446.0,33.6729,33.6729,33.5946,33.6044,18446.0
2024-07-16 11:45:00,34.35,34.37,34.32,34.35,34514.0,33.6044,33.624,33.5751,33.6044,34514.0
2024-07-16 11:50:00,34.35,34.4,34.35,34.35,21222.0,33.6044,33.6533,33.6044,33.6044,21222.0
2024-07-16 11:55:00,34.37,34.37,34.29,34.3,16034.0,33.624,33.624,33.5457,33.5555,16034.0
2024-07-16 12:00:00,34.3,34.3,34.23,34.27,59856.0,33.5555,33.5555,33.487,33.5261,59856.0
2024-07-16 12:05:00,34.27,34.31,34.25,34.28,54404.0,33.5261,33.5653,33.5066,33.5359,54404.0
2024-07-16 12:10:00,34.29,34.33,34.25,34.32,37728.0,33.5457,33.5848,33.5066,33.5751,37728.0
2024-07-16 12:15:00,34.33,34.33,34.23,34.29,70190.0,33.5848,33.5848,33.487,33.5457,70190.0
2024-07-16 12:20:00,34.28,34.31,34.25,34.3,34878.0,33.5359,33.5653,33.5066,33.5555,34878.0
2024-07-16 12:25:00,34.29,34.35,34.29,34.34,26778.0,33.5457,33.6044,33.5457,33.5946,26778.0
2024-07-16 12:30:00,34.34,34.4,34.33,34.39,47566.0,33.5946,33.6533,33.5848,33.6435,47566.0
2024-07-16 12:35:00,34.39,34.43,34.37,34.41,31994.0,33.6435,33.6827,33.624,33.6631,31994.0
2024-07-16 12:40:00,34.41,34.41,34.35,34.35,18170.0,33.6631,33.6631,33.6044,33.6044,18170.0
2024-07-16 12:45:00,34.35,34.38,34.34,34.34,34324.0,33.6044,33.6338,33.5946,33.5946,34324.0
2024-07-16 12:50:00,34.33,34.37,34.31,34.35,22648.0,33.5848,33.624,33.5653,33.6044,22648.0
2024-07-16 12:55:00,34.35,34.45,34.35,34.45,60594.0,33.6044,33.7022,33.6044,33.7022,60594.0
2024-07-16 13:00:00,34.45,34.45,34.39,34.4,21472.0,33.7022,33.7022,33.6435,33.6533,21472.0
2024-07-16 13:05:00,34.38,34.4,34.36,34.38,18602.0,33.6338,33.6533,33.6142,33.6338,18602.0
2024-07-16 13:10:00,34.38,34.41,34.35,34.4,30174.0,33.6338,33.6631,33.6044,33.6533,30174.0
2024-07-16 13:15:00,34.4,34.4,34.37,34.4,11586.0,33.6533,33.6533,33.624,33.6533,11586.0
2024-07-16 13:20:00,34.41,34.44,34.41,34.43,11788.0,33.6631,33.6925,33.6631,33.6827,11788.0
2024-07-16 13:25:00,34.43,34.44,34.41,34.41,14272.0,33.6827,33.6925,33.6631,33.6631,14272.0
2024-07-16 13:30:00,34.4,34.43,34.38,34.4,20334.0,33.6533,33.6827,33.6338,33.6533,20334.0
2024-07-16 13:35:00,34.41,34.42,34.39,34.41,10942.0,33.6631,33.6729,33.6435,33.6631,10942.0
2024-07-16 13:40:00,34.41,34.43,34.39,34.43,21002.0,33.6631,33.6827,33.6435,33.6827,21002.0
2024-07-16 13:45:00,34.43,34.46,34.43,34.44,15894.0,33.6827,33.712,33.6827,33.6925,15894.0
2024-07-16 13:50:00,34.43,34.44,34.4,34.44,20962.0,33.6827,33.6925,33.6533,33.6925,20962.0
2024-07-16 13:55:00,34.43,34.47,34.43,34.46,25020.0,33.6827,33.7218,33.6827,33.712,25020.0
2024-07-16 14:00:00,34.46,34.48,34.45,34.48,18698.0,33.712,33.7316,33.7022,33.7316,18698.0
2024-07-16 14:05:00,34.48,34.48,34.45,34.46,28216.0,33.7316,33.7316,33.7022,33.712,28216.0
2024-07-16 14:10:00,34.47,34.51,34.47,34.49,50872.0,33.7218,33.7609,33.7218,33.7414,50872.0
2024-07-16 14:15:00,34.49,34.49,34.39,34.43,54468.0,33.7414,33.7414,33.6435,33.6827,54468.0
2024-07-16 14:20:00,34.42,34.45,34.42,34.45,23028.0,33.6729,33.7022,33.6729,33.7022,23028.0
2024-07-16 14:25:00,34.45,34.49,34.44,34.48,14788.0,33.7022,33.7414,33.6925,33.7316,14788.0
2024-07-16 14:30:00,34.48,34.49,34.47,34.47,18166.0,33.7316,33.7414,33.7218,33.7218,18166.0
2024-07-16 14:35:00,34.47,34.49,34.43,34.49,125330.0,33.7218,33.7414,33.6827,33.7414,125330.0
2024-07-16 14:40:00,34.5,34.51,34.47,34.49,24642.0,33.7512,33.7609,33.7218,33.7414,24642.0
2024-07-16 14:45:00,34.49,34.49,34.46,34.47,19314.0,33.7414,33.7414,33.712,33.7218,19314.0
2024-07-16 14:50:00,34.47,34.48,34.43,34.44,31626.0,33.7218,33.7316,33.6827,33.6925,31626.0
2024-07-16 14:55:00,34.45,34.51,34.44,34.51,34518.0,33.7022,33.7609,33.6925,33.7609,34518.0
2024-07-16 15:00:00,34.5,34.52,34.48,34.51,13832.0,33.7512,33.7707,33.7316,33.7609,13832.0
2024-07-16 15:05:00,34.51,34.53,34.51,34.53,15624.0,33.7609,33.7805,33.7609,33.7805,15624.0
2024-07-16 15:10:00,34.54,34.55,34.52,34.54,20428.0,33.7903,33.8001,33.7707,33.7903,20428.0
2024-07-16 15:15:00,34.55,34.56,34.52,34.53,34126.0,33.8001,33.8098,33.7707,33.7805,34126.0
2024-07-16 15:20:00,34.53,34.56,34.49,34.56,83028.0,33.7805,33.8098,33.7414,33.8098,83028.0
2024-07-16 15:25:00,34.56,34.6,34.54,34.59,17930.0,33.8098,33.849,33.7903,33.8392,17930.0
2024-07-16 15:30:00,34.59,34.6,34.56,34.6,53252.0,33.8392,33.849,33.8098,33.849,53252.0
2024-07-16 15:35:00,34.6,34.63,34.58,34.59,58038.0,33.849,33.8783,33.8294,33.8392,58038.0
2024-07-16 15:40:00,34.59,34.6,34.56,34.57,70500.0,33.8392,33.849,33.8098,33.8196,70500.0
2024-07-16 15:45:00,34.57,34.59,34.55,34.58,55712.0,33.8196,33.8392,33.8001,33.8294,55712.0
2024-07-16 15:50:00,34.58,34.63,34.55,34.55,208076.0,33.8294,33.8783,33.8001,33.8001,208076.0
2024-07-16 15:55:00,34.55,34.55,34.48,34.52,644444.0,33.8001,33.8001,33.7316,33.7707,644444.0
2024-07-17 09:30:00,34.59,34.76,34.38,34.65,198540.0,33.8392,34.0055,33.6338,33.8979,198540.0
2024-07-17 09:35:00,34.63,34.63,34.45,34.49,193598.0,33.8783,33.8783,33.7022,33.7414,193598.0
2024-07-17 09:40:00,34.52,34.63,34.46,34.6,49508.0,33.7707,33.8783,33.712,33.849,49508.0
2024-07-17 09:45:00,34.63,34.73,34.47,34.5,153644.0,33.8783,33.9762,33.7218,33.7512,153644.0
2024-07-17 09:50:00,34.52,34.65,34.52,34.63,28006.0,33.7707,33.8979,33.7707,33.8783,28006.0
2024-07-17 09:55:00,34.6,34.69,34.58,34.69,34866.0,33.849,33.937,33.8294,33.937,34866.0
2024-07-17 10:00:00,34.69,34.69,34.6,34.68,28936.0,33.937,33.937,33.849,33.9272,28936.0
2024-07-17 10:05:00,34.68,34.81,34.64,34.81,58764.0,33.9272,34.0544,33.8881,34.0544,58764.0
2024-07-17 10:10:00,34.82,34.99,34.82,34.99,101184.0,34.0642,34.2305,34.0642,34.2305,101184.0
2024-07-17 10:15:00,34.98,35.01,34.92,34.93,74152.0,34.2207,34.2501,34.162,34.1718,74152.0
2024-07-17 10:20:00,34.92,34.93,34.83,34.84,79180.0,34.162,34.1718,34.074,34.0838,79180.0
2024-07-17 10:25:00,34.85,34.91,34.83,34.85,33784.0,34.0936,34.1523,34.074,34.0936,33784.0
2024-07-17 10:30:00,34.85,34.85,34.77,34.77,38366.0,34.0936,34.0936,34.0153,34.0153,38366.0
2024-07-17 10:35:00,34.77,34.79,34.71,34.74,84326.0,34.0153,34.0349,33.9566,33.9859,84326.0
2024-07-17 10:40:00,34.76,34.8,34.69,34.77,39112.0,34.0055,34.0446,33.937,34.0153,39112.0
2024-07-17 10:45:00,34.76,34.8,34.72,34.77,41598.0,34.0055,34.0446,33.9664,34.0153,41598.0
2024-07-17 10:50:00,34.77,34.9,34.77,34.9,86922.0,34.0153,34.1425,34.0153,34.1425,86922.0
2024-07-17 10:55:00,34.9,34.91,34.83,34.9,146798.0,34.1425,34.1523,34.074,34.1425,146798.0
2024-07-17 11:00:00,34.89,34.91,34.75,34.77,63292.0,34.1327,34.1523,33.9957,34.0153,63292.0
2024-07-17 11:05:00,34.77,34.91,34.76,34.88,31074.0,34.0153,34.1523,34.0055,34.1229,31074.0
2024-07-17 11:10:00,34.9,34.91,34.85,34.9,23944.0,34.1425,34.1523,34.0936,34.1425,23944.0
2024-07-17 11:15:00,34.9,34.94,34.85,34.92,126022.0,34.1425,34.1816,34.0936,34.162,126022.0
2024-07-17 11:20:00,34.94,34.96,34.88,34.91,41550.0,34.1816,34.2012,34.1229,34.1523,41550.0
2024-07-17 11:25:00,34.91,34.93,34.9,34.92,21134.0,34.1523,34.1718,34.1425,34.162,21134.0
2024-07-17 11:30:00,34.92,34.96,34.9,34.96,36070.0,34.162,34.2012,34.1425,34.2012,36070.0
2024-07-17 11:35:00,34.96,34.98,34.94,34.98,21184.0,34.2012,34.2207,34.1816,34.2207,21184.0
2024-07-17 11:40:00,34.98,34.99,34.95,34.99,28254.0,34.2207,34.2305,34.1914,34.2305,28254.0
2024-07-17 11:45:00,34.99,35.09,34.99,35.09,269346.0,34.2305,34.3283,34.2305,34.3283,269346.0
2024-07-17 11:50:00,35.09,35.11,35.04,35.09,124554.0,34.3283,34.3479,34.2794,34.3283,124554.0
2024-07-17 11:55:00,35.09,35.1,35.03,35.07,39818.0,34.3283,34.3381,34.2696,34.3088,39818.0
2024-07-17 12:00:00,35.07,35.08,35.02,35.07,37272.0,34.3088,34.3186,34.2599,34.3088,37272.0
2024-07-17 12:05:00,35.08,35.11,35.03,35.06,88124.0,34.3186,34.3479,34.2696,34.299,88124.0
2024-07-17 12:10:00,35.06,35.1,35.03,35.07,70412.0,34.299,34.3381,34.2696,34.3088,70412.0
2024-07-17 12:15:00,35.07,35.14,35.06,35.11,60150.0,34.3088,34.3773,34.299,34.3479,60150.0
2024-07-17 12:20:00,35.12,35.15,35.1,35.14,96876.0,34.3577,34.387,34.3381,34.3773,96876.0
2024-07-17 12:25:00,35.14,35.17,35.11,35.13,148504.0,34.3773,34.4066,34.3479,34.3675,148504.0
2024-07-17 12:30:00,35.12,35.19,35.11,35.18,26734.0,34.3577,34.4262,34.3479,34.4164,26734.0
2024-07-17 12:35:00,35.18,35.19,35.13,35.17,49078.0,34.4164,34.4262,34.3675,34.4066,49078.0
2024-07-17 12:40:00,35.18,35.19,35.15,35.16,38448.0,34.4164,34.4262,34.387,34.3968,38448.0
2024-07-17 12:45:00,35.16,35.19,35.16,35.17,40302.0,34.3968,34.4262,34.3968,34.4066,40302.0
2024-07-17 12:50:00,35.18,35.19,35.1,35.12,38994.0,34.4164,34.4262,34.3381,34.3577,38994.0
2024-07-17 12:55:00,35.12,35.13,35.05,35.05,28764.0,34.3577,34.3675,34.2892,34.2892,28764.0
2024-07-17 13:00:00,35.05,35.06,35.02,35.04,84678.0,34.2892,34.299,34.2599,34.2794,84678.0
2024-07-17 13:05:00,35.04,35.1,35.02,35.09,31978.0,34.2794,34.3381,34.2599,34.3283,31978.0
2024-07-17 13:10:00,35.09,35.12,35.08,35.12,38728.0,34.3283,34.3577,34.3186,34.3577,38728.0
2024-07-17 13:15:00,35.12,35.12,35.05,35.06,58622.0,34.3577,34.3577,34.2892,34.299,58622.0
2024-07-17 13:20:00,35.06,35.08,35.04,35.06,27944.0,34.299,34.3186,34.2794,34.299,27944.0
2024-07-17 13:25:00,35.06,35.1,35.05,35.09,23052.0,34.299,34.3381,34.2892,34.3283,23052.0
2024-07-17 13:30:00,35.09,35.11,35.06,35.07,22236.0,34.3283,34.3479,34.299,34.3088,22236.0
2024-07-17 13:35:00,35.07,35.08,35.03,35.04,32040.0,34.3088,34.3186,34.2696,34.2794,32040.0
2024-07-17 13:40:00,35.04,35.04,35.02,35.03,20462.0,34.2794,34.2794,34.2599,34.2696,20462.0
2024-07-17 13:45:00,35.03,35.03,34.96,34.99,43866.0,34.2696,34.2696,34.2012,34.2305,43866.0
2024-07-17 13:50:00,34.99,34.99,34.94,34.94,23356.0,34.2305,34.2305,34.1816,34.1816,23356.0
2024-07-17 13:55:00,34.94,34.96,34.92,34.96,28382.0,34.1816,34.2012,34.162,34.2012,28382.0
2024-07-17 14:00:00,34.95,34.95,34.86,34.87,33368.0,34.1914,34.1914,34.1033,34.1131,33368.0
2024-07-17 14:05:00,34.86,34.87,34.83,34.84,31754.0,34.1033,34.1131,34.074,34.0838,31754.0
2024-07-17 14:10:00,34.84,34.89,34.84,34.85,44112.0,34.0838,34.1327,34.0838,34.0936,44112.0
2024-07-17 14:15:00,34.85,34.88,34.84,34.88,37766.0,34.0936,34.1229,34.0838,34.1229,37766.0
2024-07-17 14:20:00,34.88,34.9,34.86,34.87,26186.0,34.1229,34.1425,34.1033,34.1131,26186.0
2024-07-17 14:25:00,34.87,34.93,34.86,34.92,111320.0,34.1131,34.1718,34.1033,34.162,111320.0
2024-07-17 14:30:00,34.92,34.99,34.91,34.93,97370.0,34.162,34.2305,34.1523,34.1718,97370.0
2024-07-17 14:35:00,34.93,34.94,34.88,34.89,28172.0,34.1718,34.1816,34.1229,34.1327,28172.0
2024-07-17 14:40:00,34.9,34.91,34.89,34.91,34580.0,34.1425,34.1523,34.1327,34.1523,34580.0
2024-07-17 14:45:00,34.92,34.93,34.88,34.93,35324.0,34.162,34.1718,34.1229,34.1718,35324.0
2024-07-17 14:50:00,34.93,34.95,34.93,34.93,22546.0,34.1718,34.1914,34.1718,34.1718,22546.0
2024-07-17 14:55:00,34.94,34.95,34.92,34.94,14396.0,34.1816,34.1914,34.162,34.1816,14396.0
2024-07-17 15:00:00,34.95,34.96,34.88,34.88,35786.0,34.1914,34.2012,34.1229,34.1229,35786.0
2024-07-17 15:05:00,34.88,34.9,34.87,34.9,37834.0,34.1229,34.1425,34.1131,34.1425,37834.0
2024-07-17 15:10:00,34.9,34.97,34.9,34.97,240670.0,34.1425,34.2109,34.1425,34.2109,240670.0
2024-07-17 15:15:00,34.96,34.99,34.96,34.98,46450.0,34.2012,34.2305,34.2012,34.2207,46450.0
2024-07-17 15:20:00,34.98,35.04,34.96,35.02,55360.0,34.2207,34.2794,34.2012,34.2599,55360.0
2024-07-17 15:25:00,35.02,35.05,35.01,35.05,36828.0,34.2599,34.2892,34.2501,34.2892,36828.0
2024-07-17 15:30:00,35.05,35.09,35.01,35.01,77156.0,34.2892,34.3283,34.2501,34.2501,77156.0
2024-07-17 15:35:00,35.01,35.02,34.93,34.93,50906.0,34.2501,34.2599,34.1718,34.1718,50906.0
2024-07-17 15:40:00,34.94,34.94,34.9,34.9,160220.0,34.1816,34.1816,34.1425,34.1425,160220.0
2024-07-17 15:45:00,34.9,34.98,34.89,34.98,144306.0,34.1425,34.2207,34.1327,34.2207,144306.0
2024-07-17 15:50:00,34.98,35.01,34.94,34.95,176828.0,34.2207,34.2501,34.1816,34.1914,176828.0
2024-07-17 15:55:00,34.96,35.01,34.95,34.99,606108.0,34.2012,34.2501,34.1914,34.2305,606108.0
2024-07-18 09:30:00,34.93,35.11,34.89,35.06,124538.0,34.1718,34.3479,34.1327,34.299,124538.0
2024-07-18 09:35:00,35.06,35.2,35.05,35.2,36276.0,34.299,34.436,34.2892,34.436,36276.0
2024-07-18 09:40:00,35.21,35.27,35.13,35.24,92436.0,34.4457,34.5044,34.3675,34.4751,92436.0
2024-07-18 09:45:00,35.23,35.3,35.21,35.23,14908.0,34.4653,34.5338,34.4457,34.4653,14908.0
2024-07-18 09:50:00,35.24,35.33,35.23,35.32,11588.0,34.4751,34.5631,34.4653,34.5534,11588.0
2024-07-18 09:55:00,35.32,35.44,35.27,35.44,104928.0,34.5534,34.6707,34.5044,34.6707,104928.0
2024-07-18 10:00:00,35.43,35.55,35.43,35.44,114872.0,34.661,34.7784,34.661,34.6707,114872.0
2024-07-18 10:05:00,35.45,35.45,35.31,35.33,25926.0,34.6805,34.6805,34.5436,34.5631,25926.0
2024-07-18 10:10:00,35.33,35.4,35.3,35.4,24018.0,34.5631,34.6316,34.5338,34.6316,24018.0
2024-07-18 10:15:00,35.4,35.43,35.34,35.38,15654.0,34.6316,34.661,34.5729,34.6121,15654.0
2024-07-18 10:20:00,35.38,35.41,35.26,35.3,31496.0,34.6121,34.6414,34.4947,34.5338,31496.0
2024-07-18 10:25:00,35.29,35.29,35.23,35.24,30712.0,34.524,34.524,34.4653,34.4751,30712.0
2024-07-18 10:30:00,35.24,35.29,35.19,35.21,39892.0,34.4751,34.524,34.4262,34.4457,39892.0
2024-07-18 10:35:00,35.21,35.22,35.17,35.18,22350.0,34.4457,34.4555,34.4066,34.4164,22350.0
2024-07-18 10:40:00,35.19,35.23,35.16,35.21,51890.0,34.4262,34.4653,34.3968,34.4457,51890.0
2024-07-18 10:45:00,35.22,35.23,35.06,35.16,234082.0,34.4555,34.4653,34.299,34.3968,234082.0
2024-07-18 10:50:00,35.15,35.21,35.05,35.14,72344.0,34.387,34.4457,34.2892,34.3773,72344.0
2024-07-18 10:55:00,35.16,35.24,35.05,35.08,50496.0,34.3968,34.4751,34.2892,34.3186,50496.0
2024-07-18 11:00:00,35.1,35.1,35.05,35.06,38968.0,34.3381,34.3381,34.2892,34.299,38968.0
2024-07-18 11:05:00,35.06,35.08,35.02,35.03,51064.0,34.299,34.3186,34.2599,34.2696,51064.0
2024-07-18 11:10:00,35.02,35.12,35.02,35.07,61384.0,34.2599,34.3577,34.2599,34.3088,61384.0
2024-07-18 11:15:00,35.07,35.08,35.02,35.02,37880.0,34.3088,34.3186,34.2599,34.2599,37880.0
2024-07-18 11:20:00,35.02,35.1,35.02,35.09,76276.0,34.2599,34.3381,34.2599,34.3283,76276.0
2024-07-18 11:25:00,35.09,35.09,35.0,35.02,58892.0,34.3283,34.3283,34.2403,34.2599,58892.0
2024-07-18 11:30:00,35.01,35.09,34.99,35.0,58990.0,34.2501,34.3283,34.2305,34.2403,58990.0
2024-07-18 11:35:00,34.99,35.0,34.9,34.9,105684.0,34.2305,34.2403,34.1425,34.1425,105684.0
2024-07-18 11:40:00,34.88,34.94,34.88,34.9,38848.0,34.1229,34.1816,34.1229,34.1425,38848.0
2024-07-18 11:45:00,34.89,34.89,34.82,34.85,71400.0,34.1327,34.1327,34.0642,34.0936,71400.0
2024-07-18 11:50:00,34.85,34.97,34.85,34.97,38974.0,34.0936,34.2109,34.0936,34.2109,38974.0
2024-07-18 11:55:00,34.96,34.99,34.91,34.97,53122.0,34.2012,34.2305,34.1523,34.2109,53122.0
2024-07-18 12:00:00,34.97,35.0,34.95,34.97,49498.0,34.2109,34.2403,34.1914,34.2109,49498.0
2024-07-18 12:05:00,34.98,34.99,34.95,34.99,32624.0,34.2207,34.2305,34.1914,34.2305,32624.0
2024-07-18 12:10:00,34.99,35.02,34.98,34.99,39188.0,34.2305,34.2599,34.2207,34.2305,39188.0
2024-07-18 12:15:00,35.0,35.0,34.98,34.99,22928.0,34.2403,34.2403,34.2207,34.2305,22928.0
2024-07-18 12:20:00,34.99,35.01,34.94,34.99,46280.0,34.2305,34.2501,34.1816,34.2305,46280.0
2024-07-18 12:25:00,34.99,35.01,34.97,34.98,21092.0,34.2305,34.2501,34.2109,34.2207,21092.0
2024-07-18 12:30:00,34.98,35.01,34.97,35.0,27652.0,34.2207,34.2501,34.2109,34.2403,27652.0
2024-07-18 12:35:00,34.99,35.02,34.98,34.98,16124.0,34.2305,34.2599,34.2207,34.2207,16124.0
2024-07-18 12:40:00,34.98,34.99,34.95,34.96,37082.0,34.2207,34.2305,34.1914,34.2012,37082.0
2024-07-18 12:45:00,34.96,34.98,34.93,34.97,44954.0,34.2012,34.2207,34.1718,34.2109,44954.0
2024-07-18 12:50:00,34.97,35.05,34.96,35.02,21344.0,34.2109,34.2892,34.2012,34.2599,21344.0
2024-07-18 12:55:00,35.02,35.05,35.01,35.01,17188.0,34.2599,34.2892,34.2501,34.2501,17188.0
2024-07-18 13:00:00,35.01,35.05,35.01,35.04,90534.0,34.2501,34.2892,34.2501,34.2794,90534.0
2024-07-18 13:05:00,35.04,35.05,35.01,35.01,52030.0,34.2794,34.2892,34.2501,34.2501,52030.0
2024-07-18 13:10:00,35.01,35.04,35.01,35.04,47116.0,34.2501,34.2794,34.2501,34.2794,47116.0
2024-07-18 13:15:00,35.04,35.04,34.95,34.99,58662.0,34.2794,34.2794,34.1914,34.2305,58662.0
2024-07-18 13:20:00,34.99,34.99,34.91,34.93,38874.0,34.2305,34.2305,34.1523,34.1718,38874.0
2024-07-18 13:25:00,34.92,34.93,34.85,34.86,230950.0,34.162,34.1718,34.0936,34.1033,230950.0
2024-07-18 13:30:00,34.86,34.99,34.86,34.99,236028.0,34.1033,34.2305,34.1033,34.2305,236028.0
2024-07-18 13:35:00,34.98,35.02,34.96,34.99,76328.0,34.2207,34.2599,34.2012,34.2305,76328.0
2024-07-18 13:40:00,34.99,35.04,34.98,35.03,46634.0,34.2305,34.2794,34.2207,34.2696,46634.0
2024-07-18 13:45:00,35.03,35.07,35.02,35.05,57232.0,34.2696,34.3088,34.2599,34.2892,57232.0
2024-07-18 13:50:00,35.05,35.05,35.01,35.01,42480.0,34.2892,34.2892,34.2501,34.2501,42480.0
2024-07-18 13:55:00,35.01,35.02,34.99,35.02,64456.0,34.2501,34.2599,34.2305,34.2599,64456.0
2024-07-18 14:00:00,35.01,35.04,34.97,35.03,240972.0,34.2501,34.2794,34.2109,34.2696,240972.0
2024-07-18 14:05:00,35.04,35.04,34.97,34.97,57674.0,34.2794,34.2794,34.2109,34.2109,57674.0
2024-07-18 14:10:00,34.96,34.98,34.89,34.92,57218.0,34.2012,34.2207,34.1327,34.162,57218.0
2024-07-18 14:15:00,34.91,34.92,34.9,34.9,27490.0,34.1523,34.162,34.1425,34.1425,27490.0
2024-07-18 14:20:00,34.9,34.92,34.87,34.88,30486.0,34.1425,34.162,34.1131,34.1229,30486.0
2024-07-18 14:25:00,34.88,34.88,34.8,34.8,23214.0,34.1229,34.1229,34.0446,34.0446,23214.0
2024-07-18 14:30:00,34.8,34.82,34.77,34.78,36322.0,34.0446,34.0642,34.0153,34.0251,36322.0
2024-07-18 14:35:00,34.79,34.79,34.69,34.69,32152.0,34.0349,34.0349,33.937,33.937,32152.0
2024-07-18 14:40:00,34.68,34.7,34.66,34.69,39372.0,33.9272,33.9468,33.9077,33.937,39372.0
2024-07-18 14:45:00,34.69,34.69,34.63,34.63,24956.0,33.937,33.937,33.8783,33.8783,24956.0
2024-07-18 14:50:00,34.63,34.65,34.54,34.56,128164.0,33.8783,33.8979,33.7903,33.8098,128164.0
2024-07-18 14:55:00,34.56,34.63,34.55,34.63,48082.0,33.8098,33.8783,33.8001,33.8783,48082.0
2024-07-18 15:00:00,34.63,34.66,34.58,34.59,51544.0,33.8783,33.9077,33.8294,33.8392,51544.0
2024-07-18 15:05:00,34.59,34.61,34.52,34.52,62956.0,33.8392,33.8588,33.7707,33.7707,62956.0
2024-07-18 15:10:00,34.52,34.54,34.49,34.51,45216.0,33.7707,33.7903,33.7414,33.7609,45216.0
2024-07-18 15:15:00,34.52,34.52,34.49,34.49,38758.0,33.7707,33.7707,33.7414,33.7414,38758.0
2024-07-18 15:20:00,34.49,34.51,34.46,34.47,50424.0,33.7414,33.7609,33.712,33.7218,50424.0
2024-07-18 15:25:00,34.46,34.59,34.46,34.57,42430.0,33.712,33.8392,33.712,33.8196,42430.0
2024-07-18 15:30:00,34.56,34.59,34.52,34.53,75218.0,33.8098,33.8392,33.7707,33.7805,75218.0
2024-07-18 15:35:00,34.52,34.55,34.49,34.51,66496.0,33.7707,33.8001,33.7414,33.7609,66496.0
2024-07-18 15:40:00,34.51,34.56,34.49,34.54,72612.0,33.7609,33.8098,33.7414,33.7903,72612.0
2024-07-18 15:45:00,34.55,34.59,34.54,34.59,66288.0,33.8001,33.8392,33.7903,33.8392,66288.0
2024-07-18 15:50:00,34.59,34.6,34.47,34.49,220464.0,33.8392,33.849,33.7218,33.7414,220464.0
2024-07-18 15:55:00,34.49,34.49,34.41,34.41,476876.0,33.7414,33.7414,33.6631,33.6631,476876.0
2024-07-19 09:30:00,34.6,34.62,34.35,34.4,348390.0,33.849,33.8685,33.6044,33.6533,348390.0
2024-07-19 09:35:00,34.38,34.4,34.33,34.4,13658.0,33.6338,33.6533,33.5848,33.6533,13658.0
2024-07-19 09:40:00,34.38,34.38,34.29,34.31,56146.0,33.6338,33.6338,33.5457,33.5653,56146.0
2024-07-19 09:45:00,34.31,34.33,34.23,34.24,60854.0,33.5653,33.5848,33.487,33.4968,60854.0
2024-07-19 09:50:00,34.24,34.24,34.15,34.22,30858.0,33.4968,33.4968,33.4087,33.4772,30858.0
2024-07-19 09:55:00,34.22,34.35,34.21,34.35,50372.0,33.4772,33.6044,33.4674,33.6044,50372.0
2024-07-19 10:00:00,34.35,34.35,34.27,34.35,25566.0,33.6044,33.6044,33.5261,33.6044,25566.0
2024-07-19 10:05:00,34.34,34.38,34.31,34.35,43826.0,33.5946,33.6338,33.5653,33.6044,43826.0
2024-07-19 10:10:00,34.35,34.35,34.27,34.27,30886.0,33.6044,33.6044,33.5261,33.5261,30886.0
2024-07-19 10:15:00,34.27,34.29,34.26,34.27,12540.0,33.5261,33.5457,33.5164,33.5261,12540.0
2024-07-19 10:20:00,34.28,34.28,34.23,34.23,13030.0,33.5359,33.5359,33.487,33.487,13030.0
2024-07-19 10:25:00,34.24,34.24,34.17,34.18,25920.0,33.4968,33.4968,33.4283,33.4381,25920.0
2024-07-19 10:30:00,34.18,34.19,34.13,34.13,77882.0,33.4381,33.4479,33.3892,33.3892,77882.0
2024-07-19 10:35:00,34.12,34.13,34.09,34.09,19978.0,33.3794,33.3892,33.3501,33.3501,19978.0
2024-07-19 10:40:00,34.1,34.15,34.08,34.1,101640.0,33.3598,33.4087,33.3403,33.3598,101640.0
2024-07-19 10:45:00,34.1,34.13,34.09,34.11,20744.0,33.3598,33.3892,33.3501,33.3696,20744.0
2024-07-19 10:50:00,34.1,34.14,34.08,34.13,19710.0,33.3598,33.399,33.3403,33.3892,19710.0
2024-07-19 10:55:00,34.14,34.15,34.11,34.11,14062.0,33.399,33.4087,33.3696,33.3696,14062.0
2024-07-19 11:00:00,34.1,34.15,34.1,34.13,15966.0,33.3598,33.4087,33.3598,33.3892,15966.0
2024-07-19 11:05:00,34.13,34.13,34.09,34.09,15960.0,33.3892,33.3892,33.3501,33.3501,15960.0
2024-07-19 11:10:00,34.09,34.09,34.02,34.02,25504.0,33.3501,33.3501,33.2816,33.2816,25504.0
2024-07-19 11:15:00,34.02,34.05,34.02,34.03,22620.0,33.2816,33.3109,33.2816,33.2914,22620.0
2024-07-19 11:20:00,34.03,34.06,34.0,34.01,14190.0,33.2914,33.3207,33.262,33.2718,14190.0
2024-07-19 11:25:00,34.01,34.01,33.95,33.96,16256.0,33.2718,33.2718,33.2131,33.2229,16256.0
2024-07-19 11:30:00,33.96,34.0,33.93,33.97,42510.0,33.2229,33.262,33.1935,33.2327,42510.0
2024-07-19 11:35:00,33.97,33.99,33.96,33.99,14648.0,33.2327,33.2522,33.2229,33.2522,14648.0
2024-07-19 11:40:00,33.99,33.99,33.94,33.97,18830.0,33.2522,33.2522,33.2033,33.2327,18830.0
2024-07-19 11:45:00,33.96,33.96,33.93,33.96,11614.0,33.2229,33.2229,33.1935,33.2229,11614.0
2024-07-19 11:50:00,33.96,33.99,33.96,33.96,23320.0,33.2229,33.2522,33.2229,33.2229,23320.0
2024-07-19 11:55:00,33.95,34.08,33.95,34.08,35670.0,33.2131,33.3403,33.2131,33.3403,35670.0
2024-07-19 12:00:00,34.08,34.17,34.07,34.14,52648.0,33.3403,33.4283,33.3305,33.399,52648.0
2024-07-19 12:05:00,34.14,34.18,34.1,34.17,63122.0,33.399,33.4381,33.3598,33.4283,63122.0
2024-07-19 12:10:00,34.17,34.17,34.11,34.16,38252.0,33.4283,33.4283,33.3696,33.4185,38252.0
2024-07-19 12:15:00,34.16,34.2,34.15,34.15,45754.0,33.4185,33.4577,33.4087,33.4087,45754.0
2024-07-19 12:20:00,34.15,34.15,34.1,34.12,22426.0,33.4087,33.4087,33.3598,33.3794,22426.0
2024-07-19 12:25:00,34.11,34.15,34.11,34.15,15968.0,33.3696,33.4087,33.3696,33.4087,15968.0
2024-07-19 12:30:00,34.15,34.15,34.1,34.1,25444.0,33.4087,33.4087,33.3598,33.3598,25444.0
2024-07-19 12:35:00,34.1,34.15,34.1,34.13,26200.0,33.3598,33.4087,33.3598,33.3892,26200.0
2024-07-19 12:40:00,34.13,34.14,34.1,34.1,14332.0,33.3892,33.399,33.3598,33.3598,14332.0
2024-07-19 12:45:00,34.1,34.1,34.09,34.09,11236.0,33.3598,33.3598,33.3501,33.3501,11236.0
2024-07-19 12:50:00,34.09,34.1,34.05,34.07,26674.0,33.3501,33.3598,33.3109,33.3305,26674.0
2024-07-19 12:55:00,34.07,34.09,34.05,34.07,24492.0,33.3305,33.3501,33.3109,33.3305,24492.0
2024-07-19 13:00:00,34.07,34.08,34.05,34.06,16976.0,33.3305,33.3403,33.3109,33.3207,16976.0
2024-07-19 13:05:00,34.06,34.06,33.94,33.95,150928.0,33.3207,33.3207,33.2033,33.2131,150928.0
2024-07-19 13:10:00,33.95,33.95,33.93,33.94,23992.0,33.2131,33.2131,33.1935,33.2033,23992.0
2024-07-19 13:15:00,33.93,33.94,33.88,33.9,21934.0,33.1935,33.2033,33.1446,33.1642,21934.0
2024-07-19 13:20:00,33.9,33.9,33.87,33.9,39290.0,33.1642,33.1642,33.1348,33.1642,39290.0
2024-07-19 13:25:00,33.9,33.91,33.88,33.89,30452.0,33.1642,33.174,33.1446,33.1544,30452.0
2024-07-19 13:30:00,33.89,33.93,33.87,33.9,18106.0,33.1544,33.1935,33.1348,33.1642,18106.0
2024-07-19 13:35:00,33.9,33.94,33.9,33.93,28754.0,33.1642,33.2033,33.1642,33.1935,28754.0
2024-07-19 13:40:00,33.93,33.93,33.88,33.92,33610.0,33.1935,33.1935,33.1446,33.1837,33610.0
2024-07-19 13:45:00,33.92,33.95,33.89,33.95,58362.0,33.1837,33.2131,33.1544,33.2131,58362.0
2024-07-19 13:50:00,33.94,33.94,33.91,33.92,17986.0,33.2033,33.2033,33.174,33.1837,17986.0
2024-07-19 13:55:00,33.91,33.94,33.91,33.94,35342.0,33.174,33.2033,33.174,33.2033,35342.0
2024-07-19 14:00:00,33.94,33.96,33.88,33.89,33640.0,33.2033,33.2229,33.1446,33.1544,33640.0
2024-07-19 14:05:00,33.89,33.93,33.87,33.92,23604.0,33.1544,33.1935,33.1348,33.1837,23604.0
2024-07-19 14:10:00,33.92,33.95,33.91,33.94,20172.0,33.1837,33.2131,33.174,33.2033,20172.0
2024-07-19 14:15:00,33.94,33.94,33.9,33.91,23956.0,33.2033,33.2033,33.1642,33.174,23956.0
2024-07-19 14:20:00,33.91,33.91,33.89,33.91,35684.0,33.174,33.174,33.1544,33.174,35684.0
2024-07-19 14:25:00,33.91,33.92,33.9,33.91,33052.0,33.174,33.1837,33.1642,33.174,33052.0
2024-07-19 14:30:00,33.9,33.91,33.87,33.89,61180.0,33.1642,33.174,33.1348,33.1544,61180.0
2024-07-19 14:35:00,33.89,33.91,33.88,33.9,29238.0,33.1544,33.174,33.1446,33.1642,29238.0
2024-07-19 14:40:00,33.9,33.92,33.88,33.88,37114.0,33.1642,33.1837,33.1446,33.1446,37114.0
2024-07-19 14:45:00,33.88,33.92,33.87,33.91,53124.0,33.1446,33.1837,33.1348,33.174,53124.0
2024-07-19 14:50:00,33.91,33.96,33.91,33.96,18458.0,33.174,33.2229,33.174,33.2229,18458.0
2024-07-19 14:55:00,33.96,33.96,33.93,33.93,24356.0,33.2229,33.2229,33.1935,33.1935,24356.0
2024-07-19 15:00:00,33.93,34.01,33.93,34.0,30858.0,33.1935,33.2718,33.1935,33.262,30858.0
2024-07-19 15:05:00,34.01,34.01,33.99,33.99,29504.0,33.2718,33.2718,33.2522,33.2522,29504.0
2024-07-19 15:10:00,33.98,34.01,33.96,33.96,40022.0,33.2424,33.2718,33.2229,33.2229,40022.0
2024-07-19 15:15:00,33.96,33.97,33.91,33.97,162148.0,33.2229,33.2327,33.174,33.2327,162148.0
2024-07-19 15:20:00,33.97,33.99,33.96,33.97,34058.0,33.2327,33.2522,33.2229,33.2327,34058.0
2024-07-19 15:25:00,33.97,34.0,33.97,33.98,33738.0,33.2327,33.262,33.2327,33.2424,33738.0
2024-07-19 15:30:00,33.98,33.98,33.93,33.93,33328.0,33.2424,33.2424,33.1935,33.1935,33328.0
2024-07-19 15:35:00,33.93,33.96,33.91,33.93,39514.0,33.1935,33.2229,33.174,33.1935,39514.0
2024-07-19 15:40:00,33.93,33.93,33.87,33.87,40806.0,33.1935,33.1935,33.1348,33.1348,40806.0
2024-07-19 15:45:00,33.88,33.88,33.84,33.85,50384.0,33.1446,33.1446,33.1055,33.1153,50384.0
2024-07-19 15:50:00,33.85,33.88,33.82,33.83,133134.0,33.1153,33.1446,33.0859,33.0957,133134.0
2024-07-19 15:55:00,33.83,33.95,33.83,33.94,320822.0,33.0957,33.2131,33.0957,33.2033,320822.0
2024-07-22 09:30:00,34.08,34.13,33.92,34.09,73274.0,33.3403,33.3892,33.1837,33.3501,73274.0
2024-07-22 09:35:00,34.1,34.21,34.09,34.1,11196.0,33.3598,33.4674,33.3501,33.3598,11196.0
2024-07-22 09:40:00,34.08,34.11,33.99,33.99,21112.0,33.3403,33.3696,33.2522,33.2522,21112.0
2024-07-22 09:45:00,34.02,34.1,34.02,34.07,10190.0,33.2816,33.3598,33.2816,33.3305,10190.0
2024-07-22 09:50:00,34.07,34.07,33.94,33.96,27766.0,33.3305,33.3305,33.2033,33.2229,27766.0
2024-07-22 09:55:00,33.95,33.96,33.78,33.79,10342.0,33.2131,33.2229,33.0468,33.0566,10342.0
2024-07-22 10:00:00,33.8,33.8,33.71,33.72,30406.0,33.0663,33.0663,32.9783,32.9881,30406.0
2024-07-22 10:05:00,33.72,33.76,33.69,33.74,18282.0,32.9881,33.0272,32.9587,33.0076,18282.0
2024-07-22 10:10:00,33.73,33.84,33.73,33.82,9416.0,32.9979,33.1055,32.9979,33.0859,9416.0
2024-07-22 10:15:00,33.82,33.83,33.8,33.82,26112.0,33.0859,33.0957,33.0663,33.0859,26112.0
2024-07-22 10:20:00,33.81,33.85,33.79,33.85,22248.0,33.0761,33.1153,33.0566,33.1153,22248.0
2024-07-22 10:25:00,33.85,33.88,33.83,33.85,30684.0,33.1153,33.1446,33.0957,33.1153,30684.0
2024-07-22 10:30:00,33.85,33.98,33.85,33.96,35722.0,33.1153,33.2424,33.1153,33.2229,35722.0
2024-07-22 10:35:00,33.95,33.98,33.93,33.96,19968.0,33.2131,33.2424,33.1935,33.2229,19968.0
2024-07-22 10:40:00,33.97,34.04,33.97,34.04,14348.0,33.2327,33.3011,33.2327,33.3011,14348.0
2024-07-22 10:45:00,34.03,34.05,33.98,34.02,18398.0,33.2914,33.3109,33.2424,33.2816,18398.0
2024-07-22 10:50:00,34.02,34.04,34.01,34.04,28914.0,33.2816,33.3011,33.2718,33.3011,28914.0
2024-07-22 10:55:00,34.04,34.08,34.01,34.07,27794.0,33.3011,33.3403,33.2718,33.3305,27794.0
2024-07-22 11:00:00,34.07,34.15,34.06,34.15,32482.0,33.3305,33.4087,33.3207,33.4087,32482.0
2024-07-22 11:05:00,34.15,34.16,34.05,34.05,30938.0,33.4087,33.4185,33.3109,33.3109,30938.0
2024-07-22 11:10:00,34.04,34.08,34.02,34.03,30040.0,33.3011,33.3403,33.2816,33.2914,30040.0
2024-07-22 11:15:00,34.03,34.05,33.98,34.02,15622.0,33.2914,33.3109,33.2424,33.2816,15622.0
2024-07-22 11:20:00,34.02,34.07,34.02,34.03,17392.0,33.2816,33.3305,33.2816,33.2914,17392.0
2024-07-22 11:25:00,34.02,34.04,33.96,33.96,23892.0,33.2816,33.3011,33.2229,33.2229,23892.0
2024-07-22 11:30:00,33.95,33.96,33.94,33.96,7532.0,33.2131,33.2229,33.2033,33.2229,7532.0
2024-07-22 11:35:00,33.95,33.95,33.93,33.95,12358.0,33.2131,33.2131,33.1935,33.2131,12358.0
2024-07-22 11:40:00,33.95,33.96,33.92,33.96,8480.0,33.2131,33.2229,33.1837,33.2229,8480.0
2024-07-22 11:45:00,33.94,33.96,33.93,33.95,9534.0,33.2033,33.2229,33.1935,33.2131,9534.0
2024-07-22 11:50:00,33.95,33.99,33.94,33.98,10362.0,33.2131,33.2522,33.2033,33.2424,10362.0
2024-07-22 11:55:00,33.99,33.99,33.97,33.98,12588.0,33.2522,33.2522,33.2327,33.2424,12588.0
2024-07-22 12:00:00,33.98,33.99,33.96,33.96,13856.0,33.2424,33.2522,33.2229,33.2229,13856.0
2024-07-22 12:05:00,33.96,33.99,33.96,33.99,18978.0,33.2229,33.2522,33.2229,33.2522,18978.0
2024-07-22 12:10:00,33.99,34.03,33.99,34.02,10712.0,33.2522,33.2914,33.2522,33.2816,10712.0
2024-07-22 12:15:00,34.02,34.03,34.02,34.02,12950.0,33.2816,33.2914,33.2816,33.2816,12950.0
2024-07-22 12:20:00,34.03,34.03,34.01,34.01,6864.0,33.2914,33.2914,33.2718,33.2718,6864.0
2024-07-22 12:25:00,34.01,34.02,33.99,33.99,9120.0,33.2718,33.2816,33.2522,33.2522,9120.0
2024-07-22 12:30:00,33.99,33.99,33.95,33.97,12788.0,33.2522,33.2522,33.2131,33.2327,12788.0
2024-07-22 12:35:00,33.97,34.05,33.97,34.04,6084.0,33.2327,33.3109,33.2327,33.3011,6084.0
2024-07-22 12:40:00,34.03,34.03,34.0,34.01,6184.0,33.2914,33.2914,33.262,33.2718,6184.0
2024-07-22 12:45:00,34.0,34.0,33.98,33.98,6234.0,33.262,33.262,33.2424,33.2424,6234.0
2024-07-22 12:50:00,33.99,34.07,33.99,34.07,12744.0,33.2522,33.3305,33.2522,33.3305,12744.0
2024-07-22 12:55:00,34.07,34.09,34.06,34.08,11272.0,33.3305,33.3501,33.3207,33.3403,11272.0
2024-07-22 13:00:00,34.09,34.12,34.08,34.11,9482.0,33.3501,33.3794,33.3403,33.3696,9482.0
2024-07-22 13:05:00,34.13,34.21,34.13,34.15,37758.0,33.3892,33.4674,33.3892,33.4087,37758.0
2024-07-22 13:10:00,34.15,34.15,34.1,34.13,15306.0,33.4087,33.4087,33.3598,33.3892,15306.0
2024-07-22 13:15:00,34.14,34.16,34.13,34.16,7316.0,33.399,33.4185,33.3892,33.4185,7316.0
2024-07-22 13:20:00,34.15,34.17,34.13,34.16,12330.0,33.4087,33.4283,33.3892,33.4185,12330.0
2024-07-22 13:25:00,34.17,34.17,34.16,34.17,7800.0,33.4283,33.4283,33.4185,33.4283,7800.0
2024-07-22 13:30:00,34.16,34.19,34.15,34.19,5996.0,33.4185,33.4479,33.4087,33.4479,5996.0
2024-07-22 13:35:00,34.18,34.18,34.16,34.18,12306.0,33.4381,33.4381,33.4185,33.4381,12306.0
2024-07-22 13:40:00,34.19,34.2,34.14,34.15,14576.0,33.4479,33.4577,33.399,33.4087,14576.0
2024-07-22 13:45:00,34.15,34.19,34.15,34.18,9620.0,33.4087,33.4479,33.4087,33.4381,9620.0
2024-07-22 13:50:00,34.2,34.2,34.17,34.18,10288.0,33.4577,33.4577,33.4283,33.4381,10288.0
2024-07-22 13:55:00,34.17,34.2,34.17,34.19,6358.0,33.4283,33.4577,33.4283,33.4479,6358.0
2024-07-22 14:00:00,34.19,34.2,34.16,34.17,11444.0,33.4479,33.4577,33.4185,33.4283,11444.0
2024-07-22 14:05:00,34.17,34.2,34.16,34.2,13272.0,33.4283,33.4577,33.4185,33.4577,13272.0
2024-07-22 14:10:00,34.2,34.2,34.16,34.17,15780.0,33.4577,33.4577,33.4185,33.4283,15780.0
2024-07-22 14:15:00,34.17,34.2,34.17,34.2,8318.0,33.4283,33.4577,33.4283,33.4577,8318.0
2024-07-22 14:20:00,34.19,34.2,34.18,34.18,7628.0,33.4479,33.4577,33.4381,33.4381,7628.0
2024-07-22 14:25:00,34.18,34.2,34.18,34.2,7964.0,33.4381,33.4577,33.4381,33.4577,7964.0
2024-07-22 14:30:00,34.2,34.26,34.2,34.24,13738.0,33.4577,33.5164,33.4577,33.4968,13738.0
2024-07-22 14:35:00,34.24,34.26,34.22,34.24,11780.0,33.4968,33.5164,33.4772,33.4968,11780.0
2024-07-22 14:40:00,34.24,34.26,34.23,34.24,7722.0,33.4968,33.5164,33.487,33.4968,7722.0
2024-07-22 14:45:00,34.24,34.24,34.22,34.23,5818.0,33.4968,33.4968,33.4772,33.487,5818.0
2024-07-22 14:50:00,34.22,34.24,34.22,34.23,8728.0,33.4772,33.4968,33.4772,33.487,8728.0
2024-07-22 14:55:00,34.23,34.23,34.2,34.21,16920.0,33.487,33.487,33.4577,33.4674,16920.0
2024-07-22 15:00:00,34.2,34.22,34.17,34.22,18790.0,33.4577,33.4772,33.4283,33.4772,18790.0
2024-07-22 15:05:00,34.21,34.23,34.2,34.23,23196.0,33.4674,33.487,33.4577,33.487,23196.0
2024-07-22 15:10:00,34.23,34.24,34.2,34.21,20202.0,33.487,33.4968,33.4577,33.4674,20202.0
2024-07-22 15:15:00,34.2,34.22,34.18,34.18,26862.0,33.4577,33.4772,33.4381,33.4381,26862.0
2024-07-22 15:20:00,34.18,34.2,34.17,34.2,22172.0,33.4381,33.4577,33.4283,33.4577,22172.0
2024-07-22 15:25:00,34.2,34.21,34.17,34.18,22030.0,33.4577,33.4674,33.4283,33.4381,22030.0
2024-07-22 15:30:00,34.18,34.2,34.18,34.19,14836.0,33.4381,33.4577,33.4381,33.4479,14836.0
2024-07-22 15:35:00,34.19,34.2,34.18,34.19,20122.0,33.4479,33.4577,33.4381,33.4479,20122.0
2024-07-22 15:40:00,34.19,34.2,34.18,34.19,30004.0,33.4479,33.4577,33.4381,33.4479,30004.0
2024-07-22 15:45:00,34.19,34.2,34.14,34.15,55328.0,33.4479,33.4577,33.399,33.4087,55328.0
2024-07-22 15:50:00,34.15,34.17,34.09,34.12,163112.0,33.4087,33.4283,33.3501,33.3794,163112.0
2024-07-22 15:55:00,34.12,34.16,34.1,34.15,222056.0,33.3794,33.4185,33.3598,33.4087,222056.0
2024-07-23 09:30:00,34.04,34.15,33.96,33.96,49332.0,33.3011,33.4087,33.2229,33.2229,49332.0
2024-07-23 09:35:00,33.96,34.09,33.96,34.05,8012.0,33.2229,33.3501,33.2229,33.3109,8012.0
2024-07-23 09:40:00,34.06,34.18,34.04,34.1,31218.0,33.3207,33.4381,33.3011,33.3598,31218.0
2024-07-23 09:45:00,34.1,34.19,34.1,34.14,8108.0,33.3598,33.4479,33.3598,33.399,8108.0
2024-07-23 09:50:00,34.14,34.19,34.1,34.14,31798.0,33.399,33.4479,33.3598,33.399,31798.0
2024-07-23 09:55:00,34.1,34.2,34.1,34.14,24036.0,33.3598,33.4577,33.3598,33.399,24036.0
2024-07-23 10:00:00,34.13,34.19,34.13,34.18,6588.0,33.3892,33.4479,33.3892,33.4381,6588.0
2024-07-23 10:05:00,34.16,34.17,34.1,34.11,13110.0,33.4185,33.4283,33.3598,33.3696,13110.0
2024-07-23 10:10:00,34.13,34.13,34.07,34.12,14288.0,33.3892,33.3892,33.3305,33.3794,14288.0
2024-07-23 10:15:00,34.12,34.12,34.06,34.07,13874.0,33.3794,33.3794,33.3207,33.3305,13874.0
2024-07-23 10:20:00,34.07,34.08,34.04,34.05,21138.0,33.3305,33.3403,33.3011,33.3109,21138.0
2024-07-23 10:25:00,34.06,34.11,34.04,34.1,15284.0,33.3207,33.3696,33.3011,33.3598,15284.0
2024-07-23 10:30:00,34.1,34.11,34.08,34.1,11180.0,33.3598,33.3696,33.3403,33.3598,11180.0
2024-07-23 10:35:00,34.09,34.11,34.07,34.09,18130.0,33.3501,33.3696,33.3305,33.3501,18130.0
2024-07-23 10:40:00,34.08,34.08,34.04,34.05,19010.0,33.3403,33.3403,33.3011,33.3109,19010.0
2024-07-23 10:45:00,34.05,34.05,33.98,34.0,17306.0,33.3109,33.3109,33.2424,33.262,17306.0
2024-07-23 10:50:00,34.01,34.02,33.99,34.01,8828.0,33.2718,33.2816,33.2522,33.2718,8828.0
2024-07-23 10:55:00,34.0,34.06,34.0,34.05,19476.0,33.262,33.3207,33.262,33.3109,19476.0
2024-07-23 11:00:00,34.06,34.07,33.99,34.02,9452.0,33.3207,33.3305,33.2522,33.2816,9452.0
2024-07-23 11:05:00,34.01,34.05,34.01,34.02,6438.0,33.2718,33.3109,33.2718,33.2816,6438.0
2024-07-23 11:10:00,34.02,34.02,34.01,34.01,10860.0,33.2816,33.2816,33.2718,33.2718,10860.0
2024-07-23 11:15:00,34.02,34.04,34.0,34.02,13644.0,33.2816,33.3011,33.262,33.2816,13644.0
2024-07-23 11:20:00,34.02,34.02,33.99,33.99,13444.0,33.2816,33.2816,33.2522,33.2522,13444.0
2024-07-23 11:25:00,33.99,34.02,33.99,34.01,12276.0,33.2522,33.2816,33.2522,33.2718,12276.0
2024-07-23 11:30:00,34.01,34.03,34.0,34.02,9234.0,33.2718,33.2914,33.262,33.2816,9234.0
2024-07-23 11:35:00,34.02,34.03,34.01,34.02,11668.0,33.2816,33.2914,33.2718,33.2816,11668.0
2024-07-23 11:40:00,34.02,34.1,34.02,34.1,19114.0,33.2816,33.3598,33.2816,33.3598,19114.0
2024-07-23 11:45:00,34.12,34.13,34.1,34.13,20512.0,33.3794,33.3892,33.3598,33.3892,20512.0
2024-07-23 11:50:00,34.13,34.13,34.08,34.09,9760.0,33.3892,33.3892,33.3403,33.3501,9760.0
2024-07-23 11:55:00,34.09,34.16,34.09,34.13,14626.0,33.3501,33.4185,33.3501,33.3892,14626.0
2024-07-23 12:00:00,34.13,34.13,34.11,34.12,5912.0,33.3892,33.3892,33.3696,33.3794,5912.0
2024-07-23 12:05:00,34.12,34.12,34.05,34.05,14228.0,33.3794,33.3794,33.3109,33.3109,14228.0
2024-07-23 12:10:00,34.05,34.06,34.03,34.03,11606.0,33.3109,33.3207,33.2914,33.2914,11606.0
2024-07-23 12:15:00,34.02,34.04,34.0,34.04,12494.0,33.2816,33.3011,33.262,33.3011,12494.0
2024-07-23 12:20:00,34.04,34.04,33.98,33.99,29340.0,33.3011,33.3011,33.2424,33.2522,29340.0
2024-07-23 12:25:00,33.98,34.0,33.97,33.97,8952.0,33.2424,33.262,33.2327,33.2327,8952.0
2024-07-23 12:30:00,33.96,33.99,33.95,33.96,6382.0,33.2229,33.2522,33.2131,33.2229,6382.0
2024-07-23 12:35:00,33.97,33.97,33.93,33.94,6620.0,33.2327,33.2327,33.1935,33.2033,6620.0
2024-07-23 12:40:00,33.95,33.97,33.94,33.97,13590.0,33.2131,33.2327,33.2033,33.2327,13590.0
2024-07-23 12:45:00,33.97,33.97,33.95,33.95,5666.0,33.2327,33.2327,33.2131,33.2131,5666.0
2024-07-23 12:50:00,33.96,33.97,33.94,33.94,9240.0,33.2229,33.2327,33.2033,33.2033,9240.0
2024-07-23 12:55:00,33.94,33.98,33.94,33.97,6914.0,33.2033,33.2424,33.2033,33.2327,6914.0
2024-07-23 13:00:00,33.98,33.99,33.97,33.98,6492.0,33.2424,33.2522,33.2327,33.2424,6492.0
2024-07-23 13:05:00,33.99,33.99,33.98,33.98,7218.0,33.2522,33.2522,33.2424,33.2424,7218.0
2024-07-23 13:10:00,33.98,33.98,33.95,33.96,15054.0,33.2424,33.2424,33.2131,33.2229,15054.0
2024-07-23 13:15:00,33.96,33.96,33.95,33.95,6294.0,33.2229,33.2229,33.2131,33.2131,6294.0
2024-07-23 13:20:00,33.96,33.99,33.95,33.95,12530.0,33.2229,33.2522,33.2131,33.2131,12530.0
2024-07-23 13:25:00,33.95,33.97,33.95,33.96,9136.0,33.2131,33.2327,33.2131,33.2229,9136.0
2024-07-23 13:30:00,33.96,33.98,33.95,33.96,17840.0,33.2229,33.2424,33.2131,33.2229,17840.0
2024-07-23 13:35:00,33.96,33.98,33.96,33.98,10586.0,33.2229,33.2424,33.2229,33.2424,10586.0
2024-07-23 13:40:00,33.98,33.98,33.95,33.98,13994.0,33.2424,33.2424,33.2131,33.2424,13994.0
2024-07-23 13:45:00,33.97,34.0,33.97,33.99,8138.0,33.2327,33.262,33.2327,33.2522,8138.0
2024-07-23 13:50:00,34.0,34.02,34.0,34.02,13416.0,33.262,33.2816,33.262,33.2816,13416.0
2024-07-23 13:55:00,34.02,34.05,34.01,34.02,22784.0,33.2816,33.3109,33.2718,33.2816,22784.0
2024-07-23 14:00:00,34.02,34.07,34.02,34.06,17288.0,33.2816,33.3305,33.2816,33.3207,17288.0
2024-07-23 14:05:00,34.05,34.05,34.02,34.02,12746.0,33.3109,33.3109,33.2816,33.2816,12746.0
2024-07-23 14:10:00,34.02,34.03,34.02,34.02,14510.0,33.2816,33.2914,33.2816,33.2816,14510.0
2024-07-23 14:15:00,34.02,34.02,33.98,34.0,39508.0,33.2816,33.2816,33.2424,33.262,39508.0
2024-07-23 14:20:00,33.99,34.02,33.99,34.02,18386.0,33.2522,33.2816,33.2522,33.2816,18386.0
2024-07-23 14:25:00,34.01,34.04,34.01,34.03,14182.0,33.2718,33.3011,33.2718,33.2914,14182.0
2024-07-23 14:30:00,34.03,34.04,34.02,34.02,8596.0,33.2914,33.3011,33.2816,33.2816,8596.0
2024-07-23 14:35:00,34.02,34.02,33.98,33.99,30350.0,33.2816,33.2816,33.2424,33.2522,30350.0
2024-07-23 14:40:00,33.99,34.02,33.99,34.01,10584.0,33.2522,33.2816,33.2522,33.2718,10584.0
2024-07-23 14:45:00,34.01,34.03,34.0,34.02,16982.0,33.2718,33.2914,33.262,33.2816,16982.0
2024-07-23 14:50:00,34.03,34.09,34.02,34.08,55332.0,33.2914,33.3501,33.2816,33.3403,55332.0
2024-07-23 14:55:00,34.08,34.12,34.08,34.1,16920.0,33.3403,33.3794,33.3403,33.3598,16920.0
2024-07-23 15:00:00,34.09,34.1,34.08,34.08,14302.0,33.3501,33.3598,33.3403,33.3403,14302.0
2024-07-23 15:05:00,34.09,34.11,34.08,34.11,13966.0,33.3501,33.3696,33.3403,33.3696,13966.0
2024-07-23 15:10:00,34.11,34.13,34.11,34.13,11140.0,33.3696,33.3892,33.3696,33.3892,11140.0
2024-07-23 15:15:00,34.13,34.15,34.12,34.13,23726.0,33.3892,33.4087,33.3794,33.3892,23726.0
2024-07-23 15:20:00,34.13,34.15,34.13,34.14,13822.0,33.3892,33.4087,33.3892,33.399,13822.0
2024-07-23 15:25:00,34.14,34.15,34.12,34.13,33744.0,33.399,33.4087,33.3794,33.3892,33744.0
2024-07-23 15:30:00,34.13,34.13,34.1,34.1,16752.0,33.3892,33.3892,33.3598,33.3598,16752.0
2024-07-23 15:35:00,34.1,34.1,34.06,34.06,19780.0,33.3598,33.3598,33.3207,33.3207,19780.0
2024-07-23 15:40:00,34.06,34.07,34.01,34.04,38816.0,33.3207,33.3305,33.2718,33.3011,38816.0
2024-07-23 15:45:00,34.04,34.05,34.0,34.01,25068.0,33.3011,33.3109,33.262,33.2718,25068.0
2024-07-23 15:50:00,34.01,34.04,33.92,33.93,115770.0,33.2718,33.3011,33.1837,33.1935,115770.0
2024-07-23 15:55:00,33.93,33.96,33.93,33.95,186804.0,33.1935,33.2229,33.1935,33.2131,186804.0
2024-07-24 09:30:00,33.91,34.02,33.83,34.0,81786.0,33.174,33.2816,33.0957,33.262,81786.0
2024-07-24 09:35:00,34.0,34.0,33.88,33.99,10668.0,33.262,33.262,33.1446,33.2522,10668.0
2024-07-24 09:40:00,33.98,34.02,33.96,33.99,20970.0,33.2424,33.2816,33.2229,33.2522,20970.0
2024-07-24 09:45:00,33.99,34.05,33.93,33.94,21034.0,33.2522,33.3109,33.1935,33.2033,21034.0
2024-07-24 09:50:00,33.95,33.95,33.8,33.81,65856.0,33.2131,33.2131,33.0663,33.0761,65856.0
2024-07-24 09:55:00,33.8,33.81,33.73,33.81,26400.0,33.0663,33.0761,32.9979,33.0761,26400.0
2024-07-24 10:00:00,33.8,33.84,33.75,33.77,18820.0,33.0663,33.1055,33.0174,33.037,18820.0
2024-07-24 10:05:00,33.79,33.8,33.64,33.67,41972.0,33.0566,33.0663,32.9098,32.9392,41972.0
2024-07-24 10:10:00,33.68,33.73,33.63,33.67,33616.0,32.949,32.9979,32.9,32.9392,33616.0
2024-07-24 10:15:00,33.67,33.67,33.6,33.63,23134.0,32.9392,32.9392,32.8707,32.9,23134.0
2024-07-24 10:20:00,33.63,33.74,33.63,33.7,15948.0,32.9,33.0076,32.9,32.9685,15948.0
2024-07-24 10:25:00,33.7,33.81,33.7,33.79,39754.0,32.9685,33.0761,32.9685,33.0566,39754.0
2024-07-24 10:30:00,33.78,33.85,33.78,33.82,16230.0,33.0468,33.1153,33.0468,33.0859,16230.0
2024-07-24 10:35:00,33.82,33.88,33.81,33.85,44994.0,33.0859,33.1446,33.0761,33.1153,44994.0
2024-07-24 10:40:00,33.85,33.88,33.82,33.87,21962.0,33.1153,33.1446,33.0859,33.1348,21962.0
2024-07-24 10:45:00,33.88,33.92,33.84,33.92,17666.0,33.1446,33.1837,33.1055,33.1837,17666.0
2024-07-24 10:50:00,33.93,33.94,33.91,33.92,21798.0,33.1935,33.2033,33.174,33.1837,21798.0
2024-07-24 10:55:00,33.91,33.98,33.91,33.96,29104.0,33.174,33.2424,33.174,33.2229,29104.0
2024-07-24 11:00:00,33.95,33.96,33.92,33.94,17396.0,33.2131,33.2229,33.1837,33.2033,17396.0
2024-07-24 11:05:00,33.94,33.95,33.92,33.94,24746.0,33.2033,33.2131,33.1837,33.2033,24746.0
2024-07-24 11:10:00,33.92,33.96,33.91,33.95,13630.0,33.1837,33.2229,33.174,33.2131,13630.0
2024-07-24 11:15:00,33.95,33.96,33.92,33.94,11516.0,33.2131,33.2229,33.1837,33.2033,11516.0
2024-07-24 11:20:00,33.93,33.96,33.91,33.95,28434.0,33.1935,33.2229,33.174,33.2131,28434.0
2024-07-24 11:25:00,33.95,33.99,33.94,33.99,19994.0,33.2131,33.2522,33.2033,33.2522,19994.0
2024-07-24 11:30:00,33.99,33.99,33.92,33.92,51802.0,33.2522,33.2522,33.1837,33.1837,51802.0
2024-07-24 11:35:00,33.92,33.93,33.86,33.87,26870.0,33.1837,33.1935,33.125,33.1348,26870.0
2024-07-24 11:40:00,33.86,33.93,33.85,33.88,26350.0,33.125,33.1935,33.1153,33.1446,26350.0
2024-07-24 11:45:00,33.89,33.92,33.88,33.88,10122.0,33.1544,33.1837,33.1446,33.1446,10122.0
2024-07-24 11:50:00,33.9,33.91,33.89,33.9,11842.0,33.1642,33.174,33.1544,33.1642,11842.0
2024-07-24 11:55:00,33.9,33.91,33.88,33.91,12558.0,33.1642,33.174,33.1446,33.174,12558.0
2024-07-24 12:00:00,33.92,33.97,33.92,33.96,15370.0,33.1837,33.2327,33.1837,33.2229,15370.0
2024-07-24 12:05:00,33.96,33.97,33.88,33.89,19872.0,33.2229,33.2327,33.1446,33.1544,19872.0
2024-07-24 12:10:00,33.88,33.92,33.88,33.91,18744.0,33.1446,33.1837,33.1446,33.174,18744.0
2024-07-24 12:15:00,33.92,33.93,33.88,33.88,9670.0,33.1837,33.1935,33.1446,33.1446,9670.0
2024-07-24 12:20:00,33.88,33.88,33.83,33.83,10700.0,33.1446,33.1446,33.0957,33.0957,10700.0
2024-07-24 12:25:00,33.83,33.85,33.81,33.85,6836.0,33.0957,33.1153,33.0761,33.1153,6836.0
2024-07-24 12:30:00,33.84,33.87,33.83,33.86,17082.0,33.1055,33.1348,33.0957,33.125,17082.0
2024-07-24 12:35:00,33.87,33.88,33.82,33.83,17952.0,33.1348,33.1446,33.0859,33.0957,17952.0
2024-07-24 12:40:00,33.82,33.87,33.81,33.84,136882.0,33.0859,33.1348,33.0761,33.1055,136882.0
2024-07-24 12:45:00,33.84,33.88,33.83,33.85,16856.0,33.1055,33.1446,33.0957,33.1153,16856.0
2024-07-24 12:50:00,33.85,33.88,33.85,33.88,14372.0,33.1153,33.1446,33.1153,33.1446,14372.0
2024-07-24 12:55:00,33.87,33.9,33.86,33.9,11374.0,33.1348,33.1642,33.125,33.1642,11374.0
2024-07-24 13:00:00,33.9,33.92,33.88,33.92,13282.0,33.1642,33.1837,33.1446,33.1837,13282.0
2024-07-24 13:05:00,33.91,33.99,33.91,33.98,12486.0,33.174,33.2522,33.174,33.2424,12486.0
2024-07-24 13:10:00,33.99,33.99,33.96,33.96,8162.0,33.2522,33.2522,33.2229,33.2229,8162.0
2024-07-24 13:15:00,33.96,33.97,33.88,33.92,31546.0,33.2229,33.2327,33.1446,33.1837,31546.0
2024-07-24 13:20:00,33.92,33.93,33.91,33.91,16744.0,33.1837,33.1935,33.174,33.174,16744.0
2024-07-24 13:25:00,33.92,33.93,33.9,33.91,18056.0,33.1837,33.1935,33.1642,33.174,18056.0
2024-07-24 13:30:00,33.9,33.9,33.87,33.9,10308.0,33.1642,33.1642,33.1348,33.1642,10308.0
2024-07-24 13:35:00,33.9,33.92,33.89,33.91,12622.0,33.1642,33.1837,33.1544,33.174,12622.0
2024-07-24 13:40:00,33.9,33.9,33.87,33.88,9528.0,33.1642,33.1642,33.1348,33.1446,9528.0
2024-07-24 13:45:00,33.87,33.88,33.84,33.86,19346.0,33.1348,33.1446,33.1055,33.125,19346.0
2024-07-24 13:50:00,33.86,33.88,33.85,33.87,12876.0,33.125,33.1446,33.1153,33.1348,12876.0
2024-07-24 13:55:00,33.88,33.89,33.87,33.88,16286.0,33.1446,33.1544,33.1348,33.1446,16286.0
2024-07-24 14:00:00,33.89,33.94,33.89,33.93,43172.0,33.1544,33.2033,33.1544,33.1935,43172.0
2024-07-24 14:05:00,33.94,33.96,33.93,33.95,18990.0,33.2033,33.2229,33.1935,33.2131,18990.0
2024-07-24 14:10:00,33.95,33.96,33.94,33.96,21642.0,33.2131,33.2229,33.2033,33.2229,21642.0
2024-07-24 14:15:00,33.95,33.95,33.92,33.93,15552.0,33.2131,33.2131,33.1837,33.1935,15552.0
2024-07-24 14:20:00,33.93,33.96,33.92,33.95,14390.0,33.1935,33.2229,33.1837,33.2131,14390.0
2024-07-24 14:25:00,33.95,33.97,33.94,33.97,19210.0,33.2131,33.2327,33.2033,33.2327,19210.0
2024-07-24 14:30:00,33.97,34.05,33.97,34.05,35802.0,33.2327,33.3109,33.2327,33.3109,35802.0
2024-07-24 14:35:00,34.05,34.06,34.03,34.04,23180.0,33.3109,33.3207,33.2914,33.3011,23180.0
2024-07-24 14:40:00,34.04,34.04,33.99,34.0,21128.0,33.3011,33.3011,33.2522,33.262,21128.0
2024-07-24 14:45:00,34.01,34.02,33.99,34.02,21014.0,33.2718,33.2816,33.2522,33.2816,21014.0
2024-07-24 14:50:00,34.02,34.03,33.98,33.99,24060.0,33.2816,33.2914,33.2424,33.2522,24060.0
2024-07-24 14:55:00,33.99,34.06,33.99,34.06,38690.0,33.2522,33.3207,33.2522,33.3207,38690.0
2024-07-24 15:00:00,34.06,34.06,33.98,33.99,27066.0,33.3207,33.3207,33.2424,33.2522,27066.0
2024-07-24 15:05:00,33.99,34.03,33.96,33.98,30580.0,33.2522,33.2914,33.2229,33.2424,30580.0
2024-07-24 15:10:00,33.98,34.0,33.93,33.93,37216.0,33.2424,33.262,33.1935,33.1935,37216.0
2024-07-24 15:15:00,33.94,33.95,33.9,33.92,29930.0,33.2033,33.2131,33.1642,33.1837,29930.0
2024-07-24 15:20:00,33.92,33.95,33.92,33.92,20614.0,33.1837,33.2131,33.1837,33.1837,20614.0
2024-07-24 15:25:00,33.92,33.93,33.9,33.92,32480.0,33.1837,33.1935,33.1642,33.1837,32480.0
2024-07-24 15:30:00,33.92,33.96,33.9,33.96,56182.0,33.1837,33.2229,33.1642,33.2229,56182.0
2024-07-24 15:35:00,33.95,33.96,33.88,33.88,39908.0,33.2131,33.2229,33.1446,33.1446,39908.0
2024-07-24 15:40:00,33.88,33.91,33.87,33.87,53250.0,33.1446,33.174,33.1348,33.1348,53250.0
2024-07-24 15:45:00,33.87,33.88,33.84,33.85,79182.0,33.1348,33.1446,33.1055,33.1153,79182.0
2024-07-24 15:50:00,33.85,33.89,33.7,33.71,279974.0,33.1153,33.1544,32.9685,32.9783,279974.0
2024-07-24 15:55:00,33.71,33.71,33.63,33.66,575494.0,32.9783,32.9783,32.9,32.9294,575494.0
2024-07-25 09:30:00,33.77,33.9,33.7,33.82,90366.0,33.037,33.1642,32.9685,33.0859,90366.0
2024-07-25 09:35:00,33.83,33.88,33.76,33.78,15530.0,33.0957,33.1446,33.0272,33.0468,15530.0
2024-07-25 09:40:00,33.77,34.07,33.77,34.06,21074.0,33.037,33.3305,33.037,33.3207,21074.0
2024-07-25 09:45:00,34.06,34.24,34.06,34.24,78716.0,33.3207,33.4968,33.3207,33.4968,78716.0
2024-07-25 09:50:00,34.24,34.52,34.23,34.52,125192.0,33.4968,33.7707,33.487,33.7707,125192.0
2024-07-25 09:55:00,34.54,34.71,34.54,34.62,117452.0,33.7903,33.9566,33.7903,33.8685,117452.0
2024-07-25 10:00:00,34.62,34.62,34.4,34.56,104088.0,33.8685,33.8685,33.6533,33.8098,104088.0
2024-07-25 10:05:00,34.53,34.79,34.5,34.62,212528.0,33.7805,34.0349,33.7512,33.8685,212528.0
2024-07-25 10:10:00,34.63,34.67,34.45,34.48,160750.0,33.8783,33.9175,33.7022,33.7316,160750.0
2024-07-25 10:15:00,34.45,34.52,34.42,34.51,30182.0,33.7022,33.7707,33.6729,33.7609,30182.0
2024-07-25 10:20:00,34.52,34.55,34.44,34.53,54958.0,33.7707,33.8001,33.6925,33.7805,54958.0
2024-07-25 10:25:00,34.52,34.54,34.45,34.5,44718.0,33.7707,33.7903,33.7022,33.7512,44718.0
2024-07-25 10:30:00,34.49,34.56,34.43,34.43,38454.0,33.7414,33.8098,33.6827,33.6827,38454.0
2024-07-25 10:35:00,34.42,34.52,34.34,34.35,51768.0,33.6729,33.7707,33.5946,33.6044,51768.0
2024-07-25 10:40:00,34.34,34.42,34.32,34.37,39566.0,33.5946,33.6729,33.5751,33.624,39566.0
2024-07-25 10:45:00,34.36,34.37,34.26,34.26,26410.0,33.6142,33.624,33.5164,33.5164,26410.0
2024-07-25 10:50:00,34.27,34.31,34.23,34.23,18956.0,33.5261,33.5653,33.487,33.487,18956.0
2024-07-25 10:55:00,34.24,34.29,34.21,34.27,16696.0,33.4968,33.5457,33.4674,33.5261,16696.0
2024-07-25 11:00:00,34.27,34.35,34.27,34.33,10904.0,33.5261,33.6044,33.5261,33.5848,10904.0
2024-07-25 11:05:00,34.33,34.38,34.32,34.35,31680.0,33.5848,33.6338,33.5751,33.6044,31680.0
2024-07-25 11:10:00,34.32,34.41,34.31,34.36,20264.0,33.5751,33.6631,33.5653,33.6142,20264.0
2024-07-25 11:15:00,34.38,34.41,34.38,34.4,24170.0,33.6338,33.6631,33.6338,33.6533,24170.0
2024-07-25 11:20:00,34.4,34.41,34.36,34.38,15202.0,33.6533,33.6631,33.6142,33.6338,15202.0
2024-07-25 11:25:00,34.36,34.37,34.31,34.31,5096.0,33.6142,33.624,33.5653,33.5653,5096.0
2024-07-25 11:30:00,34.3,34.3,34.24,34.27,63414.0,33.5555,33.5555,33.4968,33.5261,63414.0
2024-07-25 11:35:00,34.27,34.35,34.27,34.34,11770.0,33.5261,33.6044,33.5261,33.5946,11770.0
2024-07-25 11:40:00,34.34,34.38,34.34,34.38,27390.0,33.5946,33.6338,33.5946,33.6338,27390.0
2024-07-25 11:45:00,34.39,34.4,34.3,34.3,37054.0,33.6435,33.6533,33.5555,33.5555,37054.0
2024-07-25 11:50:00,34.29,34.35,34.29,34.33,35018.0,33.5457,33.6044,33.5457,33.5848,35018.0
2024-07-25 11:55:00,34.32,34.35,34.3,34.35,19476.0,33.5751,33.6044,33.5555,33.6044,19476.0
2024-07-25 12:00:00,34.36,34.42,34.35,34.38,15652.0,33.6142,33.6729,33.6044,33.6338,15652.0
2024-07-25 12:05:00,34.37,34.4,34.35,34.38,24960.0,33.624,33.6533,33.6044,33.6338,24960.0
2024-07-25 12:10:00,34.38,34.41,34.35,34.41,19862.0,33.6338,33.6631,33.6044,33.6631,19862.0
2024-07-25 12:15:00,34.42,34.47,34.4,34.44,25576.0,33.6729,33.7218,33.6533,33.6925,25576.0
2024-07-25 12:20:00,34.43,34.52,34.42,34.48,91902.0,33.6827,33.7707,33.6729,33.7316,91902.0
2024-07-25 12:25:00,34.48,34.52,34.47,34.52,38992.0,33.7316,33.7707,33.7218,33.7707,38992.0
2024-07-25 12:30:00,34.52,34.52,34.49,34.51,39458.0,33.7707,33.7707,33.7414,33.7609,39458.0
2024-07-25 12:35:00,34.51,34.52,34.49,34.5,32430.0,33.7609,33.7707,33.7414,33.7512,32430.0
2024-07-25 12:40:00,34.5,34.51,34.47,34.48,23804.0,33.7512,33.7609,33.7218,33.7316,23804.0
2024-07-25 12:45:00,34.48,34.49,34.45,34.48,17814.0,33.7316,33.7414,33.7022,33.7316,17814.0
2024-07-25 12:50:00,34.48,34.48,34.43,34.45,17312.0,33.7316,33.7316,33.6827,33.7022,17312.0
2024-07-25 12:55:00,34.46,34.49,34.45,34.49,11900.0,33.712,33.7414,33.7022,33.7414,11900.0
2024-07-25 13:00:00,34.49,34.53,34.49,34.49,25854.0,33.7414,33.7805,33.7414,33.7414,25854.0
2024-07-25 13:05:00,34.49,34.63,34.49,34.61,34732.0,33.7414,33.8783,33.7414,33.8588,34732.0
2024-07-25 13:10:00,34.62,34.64,34.6,34.64,36858.0,33.8685,33.8881,33.849,33.8881,36858.0
2024-07-25 13:15:00,34.64,34.65,34.57,34.58,28172.0,33.8881,33.8979,33.8196,33.8294,28172.0
2024-07-25 13:20:00,34.59,34.63,34.59,34.63,14230.0,33.8392,33.8783,33.8392,33.8783,14230.0
2024-07-25 13:25:00,34.63,34.65,34.63,34.63,13776.0,33.8783,33.8979,33.8783,33.8783,13776.0
2024-07-25 13:30:00,34.63,34.65,34.62,34.63,19332.0,33.8783,33.8979,33.8685,33.8783,19332.0
2024-07-25 13:35:00,34.63,34.65,34.58,34.6,14868.0,33.8783,33.8979,33.8294,33.849,14868.0
2024-07-25 13:40:00,34.6,34.6,34.55,34.55,9474.0,33.849,33.849,33.8001,33.8001,9474.0
2024-07-25 13:45:00,34.55,34.58,34.53,34.56,19462.0,33.8001,33.8294,33.7805,33.8098,19462.0
2024-07-25 13:50:00,34.54,34.59,34.54,34.56,13424.0,33.7903,33.8392,33.7903,33.8098,13424.0
2024-07-25 13:55:00,34.57,34.59,34.55,34.56,13776.0,33.8196,33.8392,33.8001,33.8098,13776.0
2024-07-25 14:00:00,34.56,34.56,34.51,34.54,14878.0,33.8098,33.8098,33.7609,33.7903,14878.0
2024-07-25 14:05:00,34.54,34.55,34.52,34.54,12322.0,33.7903,33.8001,33.7707,33.7903,12322.0
2024-07-25 14:10:00,34.55,34.56,34.53,34.56,14330.0,33.8001,33.8098,33.7805,33.8098,14330.0
2024-07-25 14:15:00,34.57,34.62,34.57,34.62,16304.0,33.8196,33.8685,33.8196,33.8685,16304.0
2024-07-25 14:20:00,34.62,34.67,34.62,34.66,24316.0,33.8685,33.9175,33.8685,33.9077,24316.0
2024-07-25 14:25:00,34.66,34.67,34.61,34.61,18580.0,33.9077,33.9175,33.8588,33.8588,18580.0
2024-07-25 14:30:00,34.61,34.68,34.61,34.67,20070.0,33.8588,33.9272,33.8588,33.9175,20070.0
2024-07-25 14:35:00,34.66,34.66,34.6,34.63,22882.0,33.9077,33.9077,33.849,33.8783,22882.0
2024-07-25 14:40:00,34.64,34.66,34.6,34.63,40308.0,33.8881,33.9077,33.849,33.8783,40308.0
2024-07-25 14:45:00,34.63,34.64,34.57,34.59,52694.0,33.8783,33.8881,33.8196,33.8392,52694.0
2024-07-25 14:50:00,34.59,34.6,34.52,34.52,41766.0,33.8392,33.849,33.7707,33.7707,41766.0
2024-07-25 14:55:00,34.52,34.52,34.48,34.51,17624.0,33.7707,33.7707,33.7316,33.7609,17624.0
2024-07-25 15:00:00,34.51,34.56,34.51,34.54,22230.0,33.7609,33.8098,33.7609,33.7903,22230.0
2024-07-25 15:05:00,34.54,34.56,34.51,34.53,13712.0,33.7903,33.8098,33.7609,33.7805,13712.0
2024-07-25 15:10:00,34.52,34.59,34.52,34.59,26632.0,33.7707,33.8392,33.7707,33.8392,26632.0
2024-07-25 15:15:00,34.59,34.65,34.59,34.64,29586.0,33.8392,33.8979,33.8392,33.8881,29586.0
2024-07-25 15:20:00,34.64,34.7,34.63,34.69,34220.0,33.8881,33.9468,33.8783,33.937,34220.0
2024-07-25 15:25:00,34.69,34.76,34.69,34.76,35754.0,33.937,34.0055,33.937,34.0055,35754.0
2024-07-25 15:30:00,34.76,34.77,34.7,34.71,67832.0,34.0055,34.0153,33.9468,33.9566,67832.0
2024-07-25 15:35:00,34.71,34.71,34.65,34.66,35778.0,33.9566,33.9566,33.8979,33.9077,35778.0
2024-07-25 15:40:00,34.66,34.67,34.63,34.66,66196.0,33.9077,33.9175,33.8783,33.9077,66196.0
2024-07-25 15:45:00,34.65,34.68,34.63,34.67,80870.0,33.8979,33.9272,33.8783,33.9175,80870.0
2024-07-25 15:50:00,34.67,34.7,34.53,34.54,126948.0,33.9175,33.9468,33.7805,33.7903,126948.0
2024-07-25 15:55:00,34.54,34.62,34.52,34.53,420548.0,33.7903,33.8685,33.7707,33.7805,420548.0
2024-07-26 09:30:00,34.44,34.9,34.41,34.9,115720.0,33.8792,34.3317,33.8497,34.3317,115720.0
2024-07-26 09:35:00,34.91,34.99,34.79,34.83,42778.0,34.3415,34.4202,34.2235,34.2628,42778.0
2024-07-26 09:40:00,34.81,34.83,34.7,34.8,25376.0,34.2432,34.2628,34.1349,34.2333,25376.0
2024-07-26 09:45:00,34.79,34.91,34.79,34.91,32928.0,34.2235,34.3415,34.2235,34.3415,32928.0
2024-07-26 09:50:00,34.9,34.9,34.82,34.88,36854.0,34.3317,34.3317,34.253,34.312,36854.0
2024-07-26 09:55:00,34.88,34.93,34.83,34.85,30960.0,34.312,34.3612,34.2628,34.2825,30960.0
2024-07-26 10:00:00,34.85,34.97,34.81,34.91,31040.0,34.2825,34.4006,34.2432,34.3415,31040.0
2024-07-26 10:05:00,34.91,34.94,34.89,34.9,27472.0,34.3415,34.371,34.3219,34.3317,27472.0
2024-07-26 10:10:00,34.9,34.92,34.85,34.85,25784.0,34.3317,34.3514,34.2825,34.2825,25784.0
2024-07-26 10:15:00,34.85,34.99,34.84,34.94,24854.0,34.2825,34.4202,34.2727,34.371,24854.0
2024-07-26 10:20:00,34.93,35.01,34.92,34.98,33162.0,34.3612,34.4399,34.3514,34.4104,33162.0
2024-07-26 10:25:00,34.99,35.04,34.96,34.96,40774.0,34.4202,34.4694,34.3907,34.3907,40774.0
2024-07-26 10:30:00,34.97,34.98,34.83,34.84,41736.0,34.4006,34.4104,34.2628,34.2727,41736.0
2024-07-26 10:35:00,34.84,34.87,34.82,34.85,27658.0,34.2727,34.3022,34.253,34.2825,27658.0
2024-07-26 10:40:00,34.86,34.91,34.82,34.82,32648.0,34.2923,34.3415,34.253,34.253,32648.0
2024-07-26 10:45:00,34.83,34.87,34.82,34.83,16952.0,34.2628,34.3022,34.253,34.2628,16952.0
2024-07-26 10:50:00,34.82,34.85,34.78,34.85,20970.0,34.253,34.2825,34.2136,34.2825,20970.0
2024-07-26 10:55:00,34.84,34.86,34.79,34.85,22320.0,34.2727,34.2923,34.2235,34.2825,22320.0
2024-07-26 11:00:00,34.85,34.95,34.85,34.92,23234.0,34.2825,34.3809,34.2825,34.3514,23234.0
2024-07-26 11:05:00,34.91,34.99,34.91,34.94,131772.0,34.3415,34.4202,34.3415,34.371,131772.0
2024-07-26 11:10:00,34.93,34.97,34.91,34.96,42730.0,34.3612,34.4006,34.3415,34.3907,42730.0
2024-07-26 11:15:00,34.97,34.97,34.88,34.89,34072.0,34.4006,34.4006,34.312,34.3219,34072.0
2024-07-26 11:20:00,34.88,34.96,34.88,34.96,42470.0,34.312,34.3907,34.312,34.3907,42470.0
2024-07-26 11:25:00,34.95,34.96,34.92,34.94,24272.0,34.3809,34.3907,34.3514,34.371,24272.0
2024-07-26 11:30:00,34.94,34.98,34.92,34.92,115840.0,34.371,34.4104,34.3514,34.3514,115840.0
2024-07-26 11:35:00,34.92,35.01,34.92,34.98,51042.0,34.3514,34.4399,34.3514,34.4104,51042.0
2024-07-26 11:40:00,34.98,35.0,34.97,34.99,86364.0,34.4104,34.4301,34.4006,34.4202,86364.0
2024-07-26 11:45:00,34.98,35.01,34.93,34.94,46398.0,34.4104,34.4399,34.3612,34.371,46398.0
2024-07-26 11:50:00,34.94,35.03,34.93,35.0,35642.0,34.371,34.4596,34.3612,34.4301,35642.0
2024-07-26 11:55:00,35.01,35.04,35.0,35.02,15302.0,34.4399,34.4694,34.4301,34.4497,15302.0
2024-07-26 12:00:00,35.02,35.08,35.02,35.06,15574.0,34.4497,34.5088,34.4497,34.4891,15574.0
2024-07-26 12:05:00,35.06,35.12,35.05,35.12,17460.0,34.4891,34.5481,34.4792,34.5481,17460.0
2024-07-26 12:10:00,35.12,35.13,35.08,35.12,29036.0,34.5481,34.5579,34.5088,34.5481,29036.0
2024-07-26 12:15:00,35.14,35.15,35.13,35.13,24016.0,34.5678,34.5776,34.5579,34.5579,24016.0
2024-07-26 12:20:00,35.13,35.15,35.1,35.13,20536.0,34.5579,34.5776,34.5284,34.5579,20536.0
2024-07-26 12:25:00,35.13,35.17,35.13,35.15,23836.0,34.5579,34.5973,34.5579,34.5776,23836.0
2024-07-26 12:30:00,35.15,35.17,35.13,35.13,12800.0,34.5776,34.5973,34.5579,34.5579,12800.0
2024-07-26 12:35:00,35.13,35.24,35.13,35.18,99678.0,34.5579,34.6662,34.5579,34.6071,99678.0
2024-07-26 12:40:00,35.17,35.27,35.17,35.24,103360.0,34.5973,34.6957,34.5973,34.6662,103360.0
2024-07-26 12:45:00,35.25,35.29,35.25,35.27,30980.0,34.676,34.7153,34.676,34.6957,30980.0
2024-07-26 12:50:00,35.27,35.34,35.26,35.33,15420.0,34.6957,34.7645,34.6858,34.7547,15420.0
2024-07-26 12:55:00,35.33,35.35,35.32,35.33,24600.0,34.7547,34.7744,34.7449,34.7547,24600.0
2024-07-26 13:00:00,35.33,35.34,35.3,35.32,28198.0,34.7547,34.7645,34.7252,34.7449,28198.0
2024-07-26 13:05:00,35.31,35.32,35.29,35.3,50176.0,34.735,34.7449,34.7153,34.7252,50176.0
2024-07-26 13:10:00,35.29,35.31,35.29,35.29,17536.0,34.7153,34.735,34.7153,34.7153,17536.0
2024-07-26 13:15:00,35.28,35.32,35.27,35.31,34458.0,34.7055,34.7449,34.6957,34.735,34458.0
2024-07-26 13:20:00,35.31,35.32,35.29,35.3,20878.0,34.735,34.7449,34.7153,34.7252,20878.0
2024-07-26 13:25:00,35.3,35.36,35.3,35.35,23590.0,34.7252,34.7842,34.7252,34.7744,23590.0
2024-07-26 13:30:00,35.34,35.35,35.29,35.3,30814.0,34.7645,34.7744,34.7153,34.7252,30814.0
2024-07-26 13:35:00,35.29,35.29,35.15,35.15,36180.0,34.7153,34.7153,34.5776,34.5776,36180.0
2024-07-26 13:40:00,35.15,35.21,35.13,35.2,25494.0,34.5776,34.6366,34.5579,34.6268,25494.0
2024-07-26 13:45:00,35.2,35.24,35.2,35.2,19966.0,34.6268,34.6662,34.6268,34.6268,19966.0
2024-07-26 13:50:00,35.21,35.24,35.19,35.23,19716.0,34.6366,34.6662,34.617,34.6563,19716.0
2024-07-26 13:55:00,35.22,35.23,35.2,35.23,13034.0,34.6465,34.6563,34.6268,34.6563,13034.0
2024-07-26 14:00:00,35.23,35.25,35.23,35.23,16304.0,34.6563,34.676,34.6563,34.6563,16304.0
2024-07-26 14:05:00,35.22,35.22,35.19,35.2,31954.0,34.6465,34.6465,34.617,34.6268,31954.0
2024-07-26 14:10:00,35.2,35.22,35.18,35.21,15724.0,34.6268,34.6465,34.6071,34.6366,15724.0
2024-07-26 14:15:00,35.21,35.21,35.16,35.16,15030.0,34.6366,34.6366,34.5875,34.5875,15030.0
2024-07-26 14:20:00,35.16,35.17,35.14,35.17,19086.0,34.5875,34.5973,34.5678,34.5973,19086.0
2024-07-26 14:25:00,35.16,35.16,35.12,35.13,75052.0,34.5875,34.5875,34.5481,34.5579,75052.0
2024-07-26 14:30:00,35.13,35.13,35.1,35.13,19806.0,34.5579,34.5579,34.5284,34.5579,19806.0
2024-07-26 14:35:00,35.13,35.15,35.13,35.13,16188.0,34.5579,34.5776,34.5579,34.5579,16188.0
2024-07-26 14:40:00,35.13,35.15,35.08,35.12,27456.0,34.5579,34.5776,34.5088,34.5481,27456.0
2024-07-26 14:45:00,35.12,35.12,35.1,35.12,24160.0,34.5481,34.5481,34.5284,34.5481,24160.0
2024-07-26 14:50:00,35.12,35.14,35.08,35.09,17272.0,34.5481,34.5678,34.5088,34.5186,17272.0
2024-07-26 14:55:00,35.08,35.1,35.07,35.08,39198.0,34.5088,34.5284,34.4989,34.5088,39198.0
2024-07-26 15:00:00,35.08,35.09,35.06,35.06,25268.0,34.5088,34.5186,34.4891,34.4891,25268.0
2024-07-26 15:05:00,35.06,35.1,35.04,35.1,18874.0,34.4891,34.5284,34.4694,34.5284,18874.0
2024-07-26 15:10:00,35.09,35.14,35.08,35.13,29522.0,34.5186,34.5678,34.5088,34.5579,29522.0
2024-07-26 15:15:00,35.13,35.19,35.12,35.19,30906.0,34.5579,34.617,34.5481,34.617,30906.0
2024-07-26 15:20:00,35.2,35.21,35.16,35.21,47366.0,34.6268,34.6366,34.5875,34.6366,47366.0
2024-07-26 15:25:00,35.21,35.24,35.2,35.22,41608.0,34.6366,34.6662,34.6268,34.6465,41608.0
2024-07-26 15:30:00,35.21,35.22,35.13,35.15,114562.0,34.6366,34.6465,34.5579,34.5776,114562.0
2024-07-26 15:35:00,35.15,35.16,35.13,35.14,70278.0,34.5776,34.5875,34.5579,34.5678,70278.0
2024-07-26 15:40:00,35.14,35.16,35.13,35.16,44064.0,34.5678,34.5875,34.5579,34.5875,44064.0
2024-07-26 15:45:00,35.16,35.2,35.16,35.19,59548.0,34.5875,34.6268,34.5875,34.617,59548.0
2024-07-26 15:50:00,35.19,35.23,35.09,35.09,131928.0,34.617,34.6563,34.5186,34.5186,131928.0
2024-07-26 15:55:00,35.1,35.2,35.09,35.19,358074.0,34.5284,34.6268,34.5186,34.617,358074.0
2024-07-29 09:30:00,35.3,35.38,35.18,35.31,137276.0,34.7252,34.8039,34.6071,34.735,137276.0
2024-07-29 09:35:00,35.32,35.42,35.24,35.39,47898.0,34.7449,34.8432,34.6662,34.8137,47898.0
2024-07-29 09:40:00,35.41,35.41,35.32,35.32,19892.0,34.8334,34.8334,34.7449,34.7449,19892.0
2024-07-29 09:45:00,35.3,35.42,35.27,35.3,29530.0,34.7252,34.8432,34.6957,34.7252,29530.0
2024-07-29 09:50:00,35.27,35.27,35.17,35.23,15662.0,34.6957,34.6957,34.5973,34.6563,15662.0
2024-07-29 09:55:00,35.23,35.27,35.21,35.22,9914.0,34.6563,34.6957,34.6366,34.6465,9914.0
2024-07-29 10:00:00,35.24,35.28,35.24,35.26,19528.0,34.6662,34.7055,34.6662,34.6858,19528.0
2024-07-29 10:05:00,35.27,35.27,35.2,35.21,21918.0,34.6957,34.6957,34.6268,34.6366,21918.0
2024-07-29 10:10:00,35.2,35.21,35.12,35.15,29834.0,34.6268,34.6366,34.5481,34.5776,29834.0
2024-07-29 10:15:00,35.15,35.24,35.13,35.23,24122.0,34.5776,34.6662,34.5579,34.6563,24122.0
2024-07-29 10:20:00,35.24,35.28,35.22,35.26,32526.0,34.6662,34.7055,34.6465,34.6858,32526.0
2024-07-29 10:25:00,35.25,35.26,35.17,35.2,37122.0,34.676,34.6858,34.5973,34.6268,37122.0
2024-07-29 10:30:00,35.2,35.23,35.16,35.16,28622.0,34.6268,34.6563,34.5875,34.5875,28622.0
2024-07-29 10:35:00,35.15,35.19,35.13,35.18,14736.0,34.5776,34.617,34.5579,34.6071,14736.0
2024-07-29 10:40:00,35.16,35.22,35.15,35.21,14158.0,34.5875,34.6465,34.5776,34.6366,14158.0
2024-07-29 10:45:00,35.21,35.22,35.17,35.18,18376.0,34.6366,34.6465,34.5973,34.6071,18376.0
2024-07-29 10:50:00,35.18,35.21,35.17,35.19,24924.0,34.6071,34.6366,34.5973,34.617,24924.0
2024-07-29 10:55:00,35.2,35.24,35.19,35.21,21930.0,34.6268,34.6662,34.617,34.6366,21930.0
2024-07-29 11:00:00,35.23,35.27,35.21,35.24,16726.0,34.6563,34.6957,34.6366,34.6662,16726.0
2024-07-29 11:05:00,35.24,35.24,35.21,35.21,18944.0,34.6662,34.6662,34.6366,34.6366,18944.0
2024-07-29 11:10:00,35.22,35.24,35.2,35.24,15066.0,34.6465,34.6662,34.6268,34.6662,15066.0
2024-07-29 11:15:00,35.24,35.24,35.18,35.19,17180.0,34.6662,34.6662,34.6071,34.617,17180.0
2024-07-29 11:20:00,35.19,35.23,35.18,35.22,19406.0,34.617,34.6563,34.6071,34.6465,19406.0
2024-07-29 11:25:00,35.22,35.23,35.2,35.21,18174.0,34.6465,34.6563,34.6268,34.6366,18174.0
2024-07-29 11:30:00,35.2,35.2,35.08,35.1,26966.0,34.6268,34.6268,34.5088,34.5284,26966.0
2024-07-29 11:35:00,35.12,35.15,35.08,35.15,18896.0,34.5481,34.5776,34.5088,34.5776,18896.0
2024-07-29 11:40:00,35.15,35.16,35.13,35.15,7008.0,34.5776,34.5875,34.5579,34.5776,7008.0
2024-07-29 11:45:00,35.15,35.27,35.15,35.26,23212.0,34.5776,34.6957,34.5776,34.6858,23212.0
2024-07-29 11:50:00,35.27,35.27,35.23,35.24,15822.0,34.6957,34.6957,34.6563,34.6662,15822.0
2024-07-29 11:55:00,35.25,35.31,35.24,35.31,20880.0,34.676,34.735,34.6662,34.735,20880.0
2024-07-29 12:00:00,35.3,35.31,35.29,35.29,9788.0,34.7252,34.735,34.7153,34.7153,9788.0
2024-07-29 12:05:00,35.3,35.33,35.3,35.32,19212.0,34.7252,34.7547,34.7252,34.7449,19212.0
2024-07-29 12:10:00,35.32,35.38,35.3,35.38,22438.0,34.7449,34.8039,34.7252,34.8039,22438.0
2024-07-29 12:15:00,35.38,35.4,35.38,35.4,20382.0,34.8039,34.8235,34.8039,34.8235,20382.0
2024-07-29 12:20:00,35.4,35.4,35.38,35.38,9822.0,34.8235,34.8235,34.8039,34.8039,9822.0
2024-07-29 12:25:00,35.38,35.4,35.35,35.4,15510.0,34.8039,34.8235,34.7744,34.8235,15510.0
2024-07-29 12:30:00,35.4,35.41,35.38,35.38,10922.0,34.8235,34.8334,34.8039,34.8039,10922.0
2024-07-29 12:35:00,35.38,35.4,35.38,35.39,13608.0,34.8039,34.8235,34.8039,34.8137,13608.0
2024-07-29 12:40:00,35.39,35.4,35.35,35.36,17066.0,34.8137,34.8235,34.7744,34.7842,17066.0
2024-07-29 12:45:00,35.37,35.37,35.33,35.33,12334.0,34.794,34.794,34.7547,34.7547,12334.0
2024-07-29 12:50:00,35.32,35.32,35.27,35.31,21664.0,34.7449,34.7449,34.6957,34.735,21664.0
2024-07-29 12:55:00,35.31,35.33,35.3,35.31,12112.0,34.735,34.7547,34.7252,34.735,12112.0
2024-07-29 13:00:00,35.31,35.31,35.29,35.29,11986.0,34.735,34.735,34.7153,34.7153,11986.0
2024-07-29 13:05:00,35.3,35.35,35.3,35.34,16066.0,34.7252,34.7744,34.7252,34.7645,16066.0
2024-07-29 13:10:00,35.35,35.37,35.35,35.35,19212.0,34.7744,34.794,34.7744,34.7744,19212.0
2024-07-29 13:15:00,35.35,35.37,35.32,35.35,24978.0,34.7744,34.794,34.7449,34.7744,24978.0
2024-07-29 13:20:00,35.35,35.35,35.32,35.32,6320.0,34.7744,34.7744,34.7449,34.7449,6320.0
2024-07-29 13:25:00,35.32,35.32,35.3,35.31,18342.0,34.7449,34.7449,34.7252,34.735,18342.0
2024-07-29 13:30:00,35.31,35.31,35.29,35.29,17178.0,34.735,34.735,34.7153,34.7153,17178.0
2024-07-29 13:35:00,35.29,35.3,35.24,35.27,25366.0,34.7153,34.7252,34.6662,34.6957,25366.0
2024-07-29 13:40:00,35.27,35.29,35.26,35.26,12650.0,34.6957,34.7153,34.6858,34.6858,12650.0
2024-07-29 13:45:00,35.27,35.27,35.26,35.26,6604.0,34.6957,34.6957,34.6858,34.6858,6604.0
2024-07-29 13:50:00,35.26,35.27,35.26,35.27,11578.0,34.6858,34.6957,34.6858,34.6957,11578.0
2024-07-29 13:55:00,35.27,35.31,35.27,35.3,16418.0,34.6957,34.735,34.6957,34.7252,16418.0
2024-07-29 14:00:00,35.31,35.31,35.27,35.29,15616.0,34.735,34.735,34.6957,34.7153,15616.0
2024-07-29 14:05:00,35.3,35.31,35.27,35.27,11450.0,34.7252,34.735,34.6957,34.6957,11450.0
2024-07-29 14:10:00,35.27,35.29,35.27,35.29,10316.0,34.6957,34.7153,34.6957,34.7153,10316.0
2024-07-29 14:15:00,35.28,35.28,35.25,35.27,19512.0,34.7055,34.7055,34.676,34.6957,19512.0
2024-07-29 14:20:00,35.28,35.31,35.28,35.3,27752.0,34.7055,34.735,34.7055,34.7252,27752.0
2024-07-29 14:25:00,35.3,35.32,35.29,35.3,13650.0,34.7252,34.7449,34.7153,34.7252,13650.0
2024-07-29 14:30:00,35.3,35.31,35.29,35.31,21234.0,34.7252,34.735,34.7153,34.735,21234.0
2024-07-29 14:35:00,35.32,35.33,35.3,35.31,17468.0,34.7449,34.7547,34.7252,34.735,17468.0
2024-07-29 14:40:00,35.31,35.35,35.3,35.34,16596.0,34.735,34.7744,34.7252,34.7645,16596.0
2024-07-29 14:45:00,35.34,35.35,35.32,35.34,12824.0,34.7645,34.7744,34.7449,34.7645,12824.0
2024-07-29 14:50:00,35.34,35.34,35.33,35.33,14846.0,34.7645,34.7645,34.7547,34.7547,14846.0
2024-07-29 14:55:00,35.33,35.37,35.33,35.35,20450.0,34.7547,34.794,34.7547,34.7744,20450.0
2024-07-29 15:00:00,35.35,35.37,35.34,35.36,17166.0,34.7744,34.794,34.7645,34.7842,17166.0
2024-07-29 15:05:00,35.35,35.38,35.35,35.38,14200.0,34.7744,34.8039,34.7744,34.8039,14200.0
2024-07-29 15:10:00,35.38,35.38,35.37,35.37,23208.0,34.8039,34.8039,34.794,34.794,23208.0
2024-07-29 15:15:00,35.38,35.38,35.33,35.33,31898.0,34.8039,34.8039,34.7547,34.7547,31898.0
2024-07-29 15:20:00,35.34,35.38,35.33,35.38,39192.0,34.7645,34.8039,34.7547,34.8039,39192.0
2024-07-29 15:25:00,35.38,35.38,35.33,35.33,51160.0,34.8039,34.8039,34.7547,34.7547,51160.0
2024-07-29 15:30:00,35.34,35.41,35.33,35.41,72900.0,34.7645,34.8334,34.7547,34.8334,72900.0
2024-07-29 15:35:00,35.41,35.43,35.4,35.42,38644.0,34.8334,34.8531,34.8235,34.8432,38644.0
2024-07-29 15:40:00,35.42,35.42,35.41,35.42,25038.0,34.8432,34.8432,34.8334,34.8432,25038.0
2024-07-29 15:45:00,35.42,35.45,35.41,35.44,89078.0,34.8432,34.8727,34.8334,34.8629,89078.0
2024-07-29 15:50:00,35.44,35.46,35.42,35.44,202642.0,34.8629,34.8826,34.8432,34.8629,202642.0
2024-07-29 15:55:00,35.44,35.49,35.4,35.4,530722.0,34.8629,34.9121,34.8235,34.8235,530722.0
2024-07-30 09:30:00,35.49,35.63,35.44,35.45,121350.0,34.9121,35.0498,34.8629,34.8727,121350.0
2024-07-30 09:35:00,35.42,35.49,35.4,35.49,15878.0,34.8432,34.9121,34.8235,34.9121,15878.0
2024-07-30 09:40:00,35.49,35.54,35.49,35.49,16542.0,34.9121,34.9613,34.9121,34.9121,16542.0
2024-07-30 09:45:00,35.48,35.52,35.38,35.39,52062.0,34.9022,34.9416,34.8039,34.8137,52062.0
2024-07-30 09:50:00,35.39,35.42,35.33,35.38,21080.0,34.8137,34.8432,34.7547,34.8039,21080.0
2024-07-30 09:55:00,35.36,35.37,35.29,35.32,83514.0,34.7842,34.794,34.7153,34.7449,83514.0
2024-07-30 10:00:00,35.32,35.32,35.13,35.16,51914.0,34.7449,34.7449,34.5579,34.5875,51914.0
2024-07-30 10:05:00,35.13,35.21,35.13,35.19,40232.0,34.5579,34.6366,34.5579,34.617,40232.0
2024-07-30 10:10:00,35.19,35.25,35.14,35.16,28362.0,34.617,34.676,34.5678,34.5875,28362.0
2024-07-30 10:15:00,35.15,35.21,35.12,35.14,24848.0,34.5776,34.6366,34.5481,34.5678,24848.0
2024-07-30 10:20:00,35.14,35.28,35.13,35.27,31758.0,34.5678,34.7055,34.5579,34.6957,31758.0
2024-07-30 10:25:00,35.28,35.38,35.27,35.35,22408.0,34.7055,34.8039,34.6957,34.7744,22408.0
2024-07-30 10:30:00,35.36,35.36,35.33,35.34,16748.0,34.7842,34.7842,34.7547,34.7645,16748.0
2024-07-30 10:35:00,35.33,35.34,35.28,35.33,22056.0,34.7547,34.7645,34.7055,34.7547,22056.0
2024-07-30 10:40:00,35.33,35.37,35.27,35.37,17014.0,34.7547,34.794,34.6957,34.794,17014.0
2024-07-30 10:45:00,35.37,35.44,35.37,35.42,28948.0,34.794,34.8629,34.794,34.8432,28948.0
2024-07-30 10:50:00,35.42,35.44,35.35,35.35,17602.0,34.8432,34.8629,34.7744,34.7744,17602.0
2024-07-30 10:55:00,35.35,35.41,35.35,35.37,19426.0,34.7744,34.8334,34.7744,34.794,19426.0
2024-07-30 11:00:00,35.38,35.38,35.33,35.34,31766.0,34.8039,34.8039,34.7547,34.7645,31766.0
2024-07-30 11:05:00,35.34,35.34,35.29,35.32,19952.0,34.7645,34.7645,34.7153,34.7449,19952.0
2024-07-30 11:10:00,35.31,35.35,35.29,35.35,21410.0,34.735,34.7744,34.7153,34.7744,21410.0
2024-07-30 11:15:00,35.34,35.38,35.34,35.37,23168.0,34.7645,34.8039,34.7645,34.794,23168.0
2024-07-30 11:20:00,35.37,35.37,35.27,35.32,30758.0,34.794,34.794,34.6957,34.7449,30758.0
2024-07-30 11:25:00,35.33,35.33,35.27,35.27,19628.0,34.7547,34.7547,34.6957,34.6957,19628.0
2024-07-30 11:30:00,35.27,35.27,35.23,35.26,15798.0,34.6957,34.6957,34.6563,34.6858,15798.0
2024-07-30 11:35:00,35.27,35.31,35.26,35.27,22688.0,34.6957,34.735,34.6858,34.6957,22688.0
2024-07-30 11:40:00,35.27,35.27,35.24,35.26,17116.0,34.6957,34.6957,34.6662,34.6858,17116.0
2024-07-30 11:45:00,35.26,35.27,35.23,35.24,14488.0,34.6858,34.6957,34.6563,34.6662,14488.0
2024-07-30 11:50:00,35.24,35.26,35.22,35.24,14744.0,34.6662,34.6858,34.6465,34.6662,14744.0
2024-07-30 11:55:00,35.24,35.25,35.24,35.24,19112.0,34.6662,34.676,34.6662,34.6662,19112.0
2024-07-30 12:00:00,35.24,35.26,35.21,35.21,12344.0,34.6662,34.6858,34.6366,34.6366,12344.0
2024-07-30 12:05:00,35.21,35.26,35.21,35.23,21640.0,34.6366,34.6858,34.6366,34.6563,21640.0
2024-07-30 12:10:00,35.24,35.24,35.2,35.22,9876.0,34.6662,34.6662,34.6268,34.6465,9876.0
2024-07-30 12:15:00,35.21,35.23,35.2,35.22,10882.0,34.6366,34.6563,34.6268,34.6465,10882.0
2024-07-30 12:20:00,35.23,35.24,35.21,35.21,10848.0,34.6563,34.6662,34.6366,34.6366,10848.0
2024-07-30 12:25:00,35.22,35.23,35.18,35.19,20768.0,34.6465,34.6563,34.6071,34.617,20768.0
2024-07-30 12:30:00,35.19,35.2,35.18,35.18,20466.0,34.617,34.6268,34.6071,34.6071,20466.0
2024-07-30 12:35:00,35.19,35.21,35.18,35.2,20970.0,34.617,34.6366,34.6071,34.6268,20970.0
2024-07-30 12:40:00,35.21,35.22,35.19,35.19,13390.0,34.6366,34.6465,34.617,34.617,13390.0
2024-07-30 12:45:00,35.2,35.24,35.2,35.2,17584.0,34.6268,34.6662,34.6268,34.6268,17584.0
2024-07-30 12:50:00,35.2,35.22,35.16,35.17,24064.0,34.6268,34.6465,34.5875,34.5973,24064.0
2024-07-30 12:55:00,35.17,35.2,35.17,35.19,23526.0,34.5973,34.6268,34.5973,34.617,23526.0
2024-07-30 13:00:00,35.19,35.23,35.16,35.22,22174.0,34.617,34.6563,34.5875,34.6465,22174.0
2024-07-30 13:05:00,35.22,35.23,35.2,35.23,12216.0,34.6465,34.6563,34.6268,34.6563,12216.0
2024-07-30 13:10:00,35.23,35.24,35.22,35.24,24828.0,34.6563,34.6662,34.6465,34.6662,24828.0
2024-07-30 13:15:00,35.24,35.26,35.24,35.26,17544.0,34.6662,34.6858,34.6662,34.6858,17544.0
2024-07-30 13:20:00,35.26,35.27,35.24,35.26,19610.0,34.6858,34.6957,34.6662,34.6858,19610.0
2024-07-30 13:25:00,35.26,35.26,35.21,35.22,11512.0,34.6858,34.6858,34.6366,34.6465,11512.0
2024-07-30 13:30:00,35.22,35.23,35.2,35.23,23140.0,34.6465,34.6563,34.6268,34.6563,23140.0
2024-07-30 13:35:00,35.23,35.27,35.21,35.26,19158.0,34.6563,34.6957,34.6366,34.6858,19158.0
2024-07-30 13:40:00,35.26,35.27,35.25,35.27,23150.0,34.6858,34.6957,34.676,34.6957,23150.0
2024-07-30 13:45:00,35.27,35.29,35.26,35.27,17954.0,34.6957,34.7153,34.6858,34.6957,17954.0
2024-07-30 13:50:00,35.27,35.29,35.26,35.27,24882.0,34.6957,34.7153,34.6858,34.6957,24882.0
2024-07-30 13:55:00,35.27,35.28,35.26,35.27,22926.0,34.6957,34.7055,34.6858,34.6957,22926.0
2024-07-30 14:00:00,35.27,35.28,35.24,35.26,22326.0,34.6957,34.7055,34.6662,34.6858,22326.0
2024-07-30 14:05:00,35.26,35.28,35.25,35.27,14184.0,34.6858,34.7055,34.676,34.6957,14184.0
2024-07-30 14:10:00,35.27,35.27,35.25,35.26,15308.0,34.6957,34.6957,34.676,34.6858,15308.0
2024-07-30 14:15:00,35.26,35.29,35.26,35.28,21732.0,34.6858,34.7153,34.6858,34.7055,21732.0
2024-07-30 14:20:00,35.29,35.3,35.27,35.3,15780.0,34.7153,34.7252,34.6957,34.7252,15780.0
2024-07-30 14:25:00,35.3,35.32,35.29,35.32,15584.0,34.7252,34.7449,34.7153,34.7449,15584.0
2024-07-30 14:30:00,35.32,35.33,35.3,35.3,9412.0,34.7449,34.7547,34.7252,34.7252,9412.0
2024-07-30 14:35:00,35.3,35.32,35.3,35.31,14264.0,34.7252,34.7449,34.7252,34.735,14264.0
2024-07-30 14:40:00,35.31,35.32,35.3,35.31,11630.0,34.735,34.7449,34.7252,34.735,11630.0
2024-07-30 14:45:00,35.31,35.31,35.27,35.27,12666.0,34.735,34.735,34.6957,34.6957,12666.0
2024-07-30 14:50:00,35.27,35.32,35.27,35.32,15728.0,34.6957,34.7449,34.6957,34.7449,15728.0
2024-07-30 14:55:00,35.32,35.32,35.29,35.31,15418.0,34.7449,34.7449,34.7153,34.735,15418.0
2024-07-30 15:00:00,35.32,35.33,35.31,35.33,16536.0,34.7449,34.7547,34.735,34.7547,16536.0
2024-07-30 15:05:00,35.33,35.34,35.32,35.34,19306.0,34.7547,34.7645,34.7449,34.7645,19306.0
2024-07-30 15:10:00,35.34,35.34,35.31,35.33,30228.0,34.7645,34.7645,34.735,34.7547,30228.0
2024-07-30 15:15:00,35.33,35.37,35.33,35.37,22210.0,34.7547,34.794,34.7547,34.794,22210.0
2024-07-30 15:20:00,35.37,35.41,35.36,35.41,36424.0,34.794,34.8334,34.7842,34.8334,36424.0
2024-07-30 15:25:00,35.41,35.42,35.4,35.41,41272.0,34.8334,34.8432,34.8235,34.8334,41272.0
2024-07-30 15:30:00,35.41,35.41,35.38,35.39,52024.0,34.8334,34.8334,34.8039,34.8137,52024.0
2024-07-30 15:35:00,35.39,35.4,35.37,35.4,63438.0,34.8137,34.8235,34.794,34.8235,63438.0
2024-07-30 15:40:00,35.4,35.42,35.38,35.42,57184.0,34.8235,34.8432,34.8039,34.8432,57184.0
2024-07-30 15:45:00,35.42,35.52,35.41,35.51,116320.0,34.8432,34.9416,34.8334,34.9318,116320.0
2024-07-30 15:50:00,35.51,35.56,35.45,35.45,170308.0,34.9318,34.9809,34.8727,34.8727,170308.0
2024-07-30 15:55:00,35.45,35.52,35.43,35.43,406486.0,34.8727,34.9416,34.8531,34.8531,406486.0
2024-07-31 09:30:00,35.73,35.82,35.6,35.76,91270.0,35.1482,35.2367,35.0203,35.1777,91270.0
2024-07-31 09:35:00,35.77,35.79,35.6,35.67,25590.0,35.1875,35.2072,35.0203,35.0892,25590.0
2024-07-31 09:40:00,35.66,35.73,35.62,35.68,21690.0,35.0793,35.1482,35.04,35.099,21690.0
2024-07-31 09:45:00,35.68,35.8,35.68,35.78,42880.0,35.099,35.217,35.099,35.1974,42880.0
2024-07-31 09:50:00,35.77,35.79,35.72,35.73,23090.0,35.1875,35.2072,35.1383,35.1482,23090.0
2024-07-31 09:55:00,35.71,35.76,35.66,35.74,7912.0,35.1285,35.1777,35.0793,35.158,7912.0
2024-07-31 10:00:00,35.75,35.8,35.68,35.7,43572.0,35.1678,35.217,35.099,35.1187,43572.0
2024-07-31 10:05:00,35.71,35.73,35.57,35.6,24846.0,35.1285,35.1482,34.9908,35.0203,24846.0
2024-07-31 10:10:00,35.6,35.64,35.53,35.53,30624.0,35.0203,35.0596,34.9514,34.9514,30624.0
2024-07-31 10:15:00,35.54,35.59,35.52,35.56,12740.0,34.9613,35.0105,34.9416,34.9809,12740.0
2024-07-31 10:20:00,35.54,35.6,35.52,35.59,8714.0,34.9613,35.0203,34.9416,35.0105,8714.0
2024-07-31 10:25:00,35.57,35.63,35.56,35.58,12248.0,34.9908,35.0498,34.9809,35.0006,12248.0
2024-07-31 10:30:00,35.58,35.61,35.57,35.6,16366.0,35.0006,35.0301,34.9908,35.0203,16366.0
2024-07-31 10:35:00,35.6,35.63,35.56,35.62,16914.0,35.0203,35.0498,34.9809,35.04,16914.0
2024-07-31 10:40:00,35.61,35.68,35.61,35.67,15164.0,35.0301,35.099,35.0301,35.0892,15164.0
2024-07-31 10:45:00,35.67,35.69,35.6,35.6,8688.0,35.0892,35.1088,35.0203,35.0203,8688.0
2024-07-31 10:50:00,35.6,35.69,35.59,35.67,19182.0,35.0203,35.1088,35.0105,35.0892,19182.0
2024-07-31 10:55:00,35.69,35.75,35.69,35.74,17348.0,35.1088,35.1678,35.1088,35.158,17348.0
2024-07-31 11:00:00,35.72,35.75,35.71,35.74,6094.0,35.1383,35.1678,35.1285,35.158,6094.0
2024-07-31 11:05:00,35.74,35.8,35.74,35.79,14978.0,35.158,35.217,35.158,35.2072,14978.0
2024-07-31 11:10:00,35.77,35.78,35.73,35.74,15548.0,35.1875,35.1974,35.1482,35.158,15548.0
2024-07-31 11:15:00,35.74,35.76,35.72,35.76,9140.0,35.158,35.1777,35.1383,35.1777,9140.0
2024-07-31 11:20:00,35.75,35.76,35.74,35.76,8086.0,35.1678,35.1777,35.158,35.1777,8086.0
2024-07-31 11:25:00,35.74,35.77,35.73,35.77,23626.0,35.158,35.1875,35.1482,35.1875,23626.0
2024-07-31 11:30:00,35.77,35.8,35.76,35.77,6534.0,35.1875,35.217,35.1777,35.1875,6534.0
2024-07-31 11:35:00,35.78,35.81,35.77,35.81,9876.0,35.1974,35.2269,35.1875,35.2269,9876.0
2024-07-31 11:40:00,35.81,35.86,35.81,35.84,9452.0,35.2269,35.2761,35.2269,35.2564,9452.0
2024-07-31 11:45:00,35.85,35.85,35.82,35.82,6296.0,35.2662,35.2662,35.2367,35.2367,6296.0
2024-07-31 11:50:00,35.83,35.83,35.77,35.8,16002.0,35.2465,35.2465,35.1875,35.217,16002.0
2024-07-31 11:55:00,35.78,35.81,35.77,35.81,8488.0,35.1974,35.2269,35.1875,35.2269,8488.0
2024-07-31 12:00:00,35.81,35.86,35.81,35.83,12768.0,35.2269,35.2761,35.2269,35.2465,12768.0
2024-07-31 12:05:00,35.82,35.84,35.82,35.84,10858.0,35.2367,35.2564,35.2367,35.2564,10858.0
2024-07-31 12:10:00,35.83,35.84,35.81,35.83,7756.0,35.2465,35.2564,35.2269,35.2465,7756.0
2024-07-31 12:15:00,35.82,35.82,35.77,35.78,6346.0,35.2367,35.2367,35.1875,35.1974,6346.0
2024-07-31 12:20:00,35.78,35.81,35.78,35.8,11362.0,35.1974,35.2269,35.1974,35.217,11362.0
2024-07-31 12:25:00,35.8,35.8,35.77,35.79,10896.0,35.217,35.217,35.1875,35.2072,10896.0
2024-07-31 12:30:00,35.79,35.81,35.79,35.81,8372.0,35.2072,35.2269,35.2072,35.2269,8372.0
2024-07-31 12:35:00,35.81,35.81,35.77,35.79,12568.0,35.2269,35.2269,35.1875,35.2072,12568.0
2024-07-31 12:40:00,35.79,35.81,35.77,35.81,23966.0,35.2072,35.2269,35.1875,35.2269,23966.0
2024-07-31 12:45:00,35.82,35.84,35.81,35.82,6192.0,35.2367,35.2564,35.2269,35.2367,6192.0
2024-07-31 12:50:00,35.83,35.84,35.78,35.79,13592.0,35.2465,35.2564,35.1974,35.2072,13592.0
2024-07-31 12:55:00,35.8,35.8,35.76,35.77,9500.0,35.217,35.217,35.1777,35.1875,9500.0
2024-07-31 13:00:00,35.76,35.77,35.74,35.77,16852.0,35.1777,35.1875,35.158,35.1875,16852.0
2024-07-31 13:05:00,35.76,35.77,35.73,35.73,11836.0,35.1777,35.1875,35.1482,35.1482,11836.0
2024-07-31 13:10:00,35.73,35.75,35.73,35.74,9760.0,35.1482,35.1678,35.1482,35.158,9760.0
2024-07-31 13:15:00,35.74,35.74,35.68,35.68,11878.0,35.158,35.158,35.099,35.099,11878.0
2024-07-31 13:20:00,35.67,35.73,35.67,35.7,16656.0,35.0892,35.1482,35.0892,35.1187,16656.0
2024-07-31 13:25:00,35.7,35.7,35.67,35.69,15712.0,35.1187,35.1187,35.0892,35.1088,15712.0
2024-07-31 13:30:00,35.68,35.68,35.58,35.6,45966.0,35.099,35.099,35.0006,35.0203,45966.0
2024-07-31 13:35:00,35.62,35.63,35.54,35.57,53332.0,35.04,35.0498,34.9613,34.9908,53332.0
2024-07-31 13:40:00,35.56,35.6,35.54,35.6,35714.0,34.9809,35.0203,34.9613,35.0203,35714.0
2024-07-31 13:45:00,35.58,35.6,35.56,35.57,9876.0,35.0006,35.0203,34.9809,34.9908,9876.0
2024-07-31 13:50:00,35.59,35.65,35.59,35.64,12644.0,35.0105,35.0695,35.0105,35.0596,12644.0
2024-07-31 13:55:00,35.65,35.68,35.6,35.67,17414.0,35.0695,35.099,35.0203,35.0892,17414.0
2024-07-31 14:00:00,35.66,35.66,35.6,35.63,11552.0,35.0793,35.0793,35.0203,35.0498,11552.0
2024-07-31 14:05:00,35.63,35.65,35.62,35.62,10740.0,35.0498,35.0695,35.04,35.04,10740.0
2024-07-31 14:10:00,35.63,35.65,35.6,35.6,11608.0,35.0498,35.0695,35.0203,35.0203,11608.0
2024-07-31 14:15:00,35.6,35.65,35.6,35.65,11418.0,35.0203,35.0695,35.0203,35.0695,11418.0
2024-07-31 14:20:00,35.64,35.66,35.63,35.63,14662.0,35.0596,35.0793,35.0498,35.0498,14662.0
2024-07-31 14:25:00,35.63,35.63,35.61,35.63,18570.0,35.0498,35.0498,35.0301,35.0498,18570.0
2024-07-31 14:30:00,35.63,35.7,35.63,35.7,10546.0,35.0498,35.1187,35.0498,35.1187,10546.0
2024-07-31 14:35:00,35.7,35.7,35.62,35.65,24854.0,35.1187,35.1187,35.04,35.0695,24854.0
2024-07-31 14:40:00,35.66,35.7,35.65,35.7,12924.0,35.0793,35.1187,35.0695,35.1187,12924.0
2024-07-31 14:45:00,35.7,35.77,35.7,35.77,23896.0,35.1187,35.1875,35.1187,35.1875,23896.0
2024-07-31 14:50:00,35.77,35.82,35.77,35.81,54890.0,35.1875,35.2367,35.1875,35.2269,54890.0
2024-07-31 14:55:00,35.82,35.85,35.78,35.83,45096.0,35.2367,35.2662,35.1974,35.2465,45096.0
2024-07-31 15:00:00,35.83,35.86,35.76,35.77,20202.0,35.2465,35.2761,35.1777,35.1875,20202.0
2024-07-31 15:05:00,35.77,35.79,35.73,35.73,38106.0,35.1875,35.2072,35.1482,35.1482,38106.0
2024-07-31 15:10:00,35.72,35.77,35.69,35.71,22774.0,35.1383,35.1875,35.1088,35.1285,22774.0
2024-07-31 15:15:00,35.72,35.76,35.64,35.64,42732.0,35.1383,35.1777,35.0596,35.0596,42732.0
2024-07-31 15:20:00,35.65,35.71,35.64,35.65,46754.0,35.0695,35.1285,35.0596,35.0695,46754.0
2024-07-31 15:25:00,35.63,35.64,35.53,35.56,55364.0,35.0498,35.0596,34.9514,34.9809,55364.0
2024-07-31 15:30:00,35.56,35.59,35.52,35.59,52262.0,34.9809,35.0105,34.9416,35.0105,52262.0
2024-07-31 15:35:00,35.6,35.68,35.59,35.59,46646.0,35.0203,35.099,35.0105,35.0105,46646.0
2024-07-31 15:40:00,35.6,35.63,35.56,35.57,104814.0,35.0203,35.0498,34.9809,34.9908,104814.0
2024-07-31 15:45:00,35.57,35.6,35.54,35.55,104528.0,34.9908,35.0203,34.9613,34.9711,104528.0
2024-07-31 15:50:00,35.54,35.54,35.26,35.42,394836.0,34.9613,34.9613,34.6858,34.8432,394836.0
2024-07-31 15:55:00,35.41,35.45,35.36,35.38,444604.0,34.8334,34.8727,34.7842,34.8039,444604.0
2024-08-01 09:30:00,35.21,35.24,35.15,35.24,95914.0,34.6366,34.6662,34.5776,34.6662,95914.0
2024-08-01 09:35:00,35.23,35.49,35.23,35.38,21772.0,34.6563,34.9121,34.6563,34.8039,21772.0
2024-08-01 09:40:00,35.4,35.49,35.35,35.49,64200.0,34.8235,34.9121,34.7744,34.9121,64200.0
2024-08-01 09:45:00,35.48,35.56,35.42,35.42,77094.0,34.9022,34.9809,34.8432,34.8432,77094.0
2024-08-01 09:50:00,35.44,35.45,35.13,35.13,23718.0,34.8629,34.8727,34.5579,34.5579,23718.0
2024-08-01 09:55:00,35.13,35.15,35.04,35.04,23936.0,34.5579,34.5776,34.4694,34.4694,23936.0
2024-08-01 10:00:00,35.03,35.07,34.97,35.02,38054.0,34.4596,34.4989,34.4006,34.4497,38054.0
2024-08-01 10:05:00,35.02,35.02,34.95,34.95,31452.0,34.4497,34.4497,34.3809,34.3809,31452.0
2024-08-01 10:10:00,34.95,34.96,34.9,34.9,33840.0,34.3809,34.3907,34.3317,34.3317,33840.0
2024-08-01 10:15:00,34.9,34.91,34.8,34.81,29066.0,34.3317,34.3415,34.2333,34.2432,29066.0
2024-08-01 10:20:00,34.81,34.82,34.65,34.74,38562.0,34.2432,34.253,34.0858,34.1743,38562.0
2024-08-01 10:25:00,34.74,34.79,34.66,34.71,26326.0,34.1743,34.2235,34.0956,34.1448,26326.0
2024-08-01 10:30:00,34.71,34.74,34.67,34.73,48800.0,34.1448,34.1743,34.1054,34.1645,48800.0
2024-08-01 10:35:00,34.72,34.74,34.66,34.7,21686.0,34.1546,34.1743,34.0956,34.1349,21686.0
2024-08-01 10:40:00,34.7,34.71,34.6,34.63,33082.0,34.1349,34.1448,34.0366,34.0661,33082.0
2024-08-01 10:45:00,34.63,34.66,34.6,34.61,24240.0,34.0661,34.0956,34.0366,34.0464,24240.0
2024-08-01 10:50:00,34.62,34.65,34.53,34.54,33836.0,34.0563,34.0858,33.9677,33.9776,33836.0
2024-08-01 10:55:00,34.54,34.58,34.51,34.56,66558.0,33.9776,34.0169,33.948,33.9972,66558.0
2024-08-01 11:00:00,34.54,34.55,34.43,34.45,59342.0,33.9776,33.9874,33.8693,33.889,59342.0
2024-08-01 11:05:00,34.45,34.45,34.42,34.45,24076.0,33.889,33.889,33.8595,33.889,24076.0
2024-08-01 11:10:00,34.45,34.47,34.31,34.32,42926.0,33.889,33.9087,33.7513,33.7611,42926.0
2024-08-01 11:15:00,34.32,34.35,34.24,34.26,63362.0,33.7611,33.7906,33.6824,33.7021,63362.0
2024-08-01 11:20:00,34.26,34.27,34.1,34.12,111708.0,33.7021,33.712,33.5447,33.5644,111708.0
2024-08-01 11:25:00,34.09,34.12,33.77,33.84,263618.0,33.5349,33.5644,33.2201,33.289,263618.0
2024-08-01 11:30:00,33.84,33.89,33.71,33.83,114264.0,33.289,33.3381,33.1611,33.2791,114264.0
2024-08-01 11:35:00,33.82,33.83,33.71,33.8,59170.0,33.2693,33.2791,33.1611,33.2496,59170.0
2024-08-01 11:40:00,33.81,33.81,33.65,33.67,62312.0,33.2594,33.2594,33.102,33.1217,62312.0
2024-08-01 11:45:00,33.67,33.77,33.65,33.77,44620.0,33.1217,33.2201,33.102,33.2201,44620.0
2024-08-01 11:50:00,33.76,33.88,33.75,33.8,40722.0,33.2103,33.3283,33.2004,33.2496,40722.0
2024-08-01 11:55:00,33.8,33.85,33.72,33.73,26308.0,33.2496,33.2988,33.1709,33.1807,26308.0
2024-08-01 12:00:00,33.73,33.77,33.69,33.74,30140.0,33.1807,33.2201,33.1414,33.1906,30140.0
2024-08-01 12:05:00,33.76,33.77,33.72,33.73,17872.0,33.2103,33.2201,33.1709,33.1807,17872.0
2024-08-01 12:10:00,33.72,33.73,33.64,33.68,28820.0,33.1709,33.1807,33.0922,33.1316,28820.0
2024-08-01 12:15:00,33.68,33.74,33.67,33.68,36008.0,33.1316,33.1906,33.1217,33.1316,36008.0
2024-08-01 12:20:00,33.69,33.73,33.59,33.62,32778.0,33.1414,33.1807,33.043,33.0725,32778.0
2024-08-01 12:25:00,33.62,33.72,33.6,33.71,46530.0,33.0725,33.1709,33.0529,33.1611,46530.0
2024-08-01 12:30:00,33.73,33.74,33.64,33.64,35350.0,33.1807,33.1906,33.0922,33.0922,35350.0
2024-08-01 12:35:00,33.63,33.69,33.6,33.65,25878.0,33.0824,33.1414,33.0529,33.102,25878.0
2024-08-01 12:40:00,33.65,33.67,33.62,33.62,24176.0,33.102,33.1217,33.0725,33.0725,24176.0
2024-08-01 12:45:00,33.62,33.65,33.59,33.61,27512.0,33.0725,33.102,33.043,33.0627,27512.0
2024-08-01 12:50:00,33.62,33.63,33.58,33.62,42436.0,33.0725,33.0824,33.0332,33.0725,42436.0
2024-08-01 12:55:00,33.62,33.64,33.59,33.6,29038.0,33.0725,33.0922,33.043,33.0529,29038.0
2024-08-01 13:00:00,33.6,33.62,33.57,33.61,21548.0,33.0529,33.0725,33.0233,33.0627,21548.0
2024-08-01 13:05:00,33.6,33.64,33.6,33.6,17054.0,33.0529,33.0922,33.0529,33.0529,17054.0
2024-08-01 13:10:00,33.6,33.67,33.59,33.65,28374.0,33.0529,33.1217,33.043,33.102,28374.0
2024-08-01 13:15:00,33.65,33.72,33.64,33.66,33802.0,33.102,33.1709,33.0922,33.1119,33802.0
2024-08-01 13:20:00,33.66,33.68,33.64,33.66,26886.0,33.1119,33.1316,33.0922,33.1119,26886.0
2024-08-01 13:25:00,33.66,33.74,33.66,33.73,25358.0,33.1119,33.1906,33.1119,33.1807,25358.0
2024-08-01 13:30:00,33.73,33.73,33.63,33.65,36996.0,33.1807,33.1807,33.0824,33.102,36996.0
2024-08-01 13:35:00,33.65,33.67,33.63,33.66,27842.0,33.102,33.1217,33.0824,33.1119,27842.0
2024-08-01 13:40:00,33.66,33.69,33.65,33.68,24842.0,33.1119,33.1414,33.102,33.1316,24842.0
2024-08-01 13:45:00,33.68,33.69,33.62,33.64,56424.0,33.1316,33.1414,33.0725,33.0922,56424.0
2024-08-01 13:50:00,33.64,33.64,33.56,33.62,27888.0,33.0922,33.0922,33.0135,33.0725,27888.0
2024-08-01 13:55:00,33.63,33.63,33.52,33.57,36626.0,33.0824,33.0824,32.9742,33.0233,36626.0
2024-08-01 14:00:00,33.56,33.56,33.4,33.42,38918.0,33.0135,33.0135,32.8561,32.8758,38918.0
2024-08-01 14:05:00,33.42,33.45,33.39,33.39,24126.0,32.8758,32.9053,32.8463,32.8463,24126.0
2024-08-01 14:10:00,33.4,33.42,33.33,33.34,66696.0,32.8561,32.8758,32.7873,32.7971,66696.0
2024-08-01 14:15:00,33.34,33.35,33.27,33.28,51162.0,32.7971,32.8069,32.7282,32.7381,51162.0
2024-08-01 14:20:00,33.29,33.4,33.28,33.38,26414.0,32.7479,32.8561,32.7381,32.8364,26414.0
2024-08-01 14:25:00,33.38,33.41,33.37,33.4,32458.0,32.8364,32.866,32.8266,32.8561,32458.0
2024-08-01 14:30:00,33.39,33.39,33.28,33.35,60466.0,32.8463,32.8463,32.7381,32.8069,60466.0
2024-08-01 14:35:00,33.35,33.35,33.29,33.34,43654.0,32.8069,32.8069,32.7479,32.7971,43654.0
2024-08-01 14:40:00,33.33,33.33,33.23,33.23,63746.0,32.7873,32.7873,32.6889,32.6889,63746.0
2024-08-01 14:45:00,33.23,33.29,33.23,33.29,30240.0,32.6889,32.7479,32.6889,32.7479,30240.0
2024-08-01 14:50:00,33.29,33.33,33.27,33.31,39454.0,32.7479,32.7873,32.7282,32.7676,39454.0
2024-08-01 14:55:00,33.3,33.32,33.3,33.3,55202.0,32.7577,32.7774,32.7577,32.7577,55202.0
2024-08-01 15:00:00,33.31,33.33,33.25,33.27,52474.0,32.7676,32.7873,32.7086,32.7282,52474.0
2024-08-01 15:05:00,33.27,33.3,33.24,33.29,58036.0,32.7282,32.7577,32.6987,32.7479,58036.0
2024-08-01 15:10:00,33.28,33.33,33.27,33.32,44404.0,32.7381,32.7873,32.7282,32.7774,44404.0
2024-08-01 15:15:00,33.31,33.35,33.3,33.35,42168.0,32.7676,32.8069,32.7577,32.8069,42168.0
2024-08-01 15:20:00,33.35,33.37,33.35,33.36,57568.0,32.8069,32.8266,32.8069,32.8168,57568.0
2024-08-01 15:25:00,33.36,33.51,33.36,33.48,91802.0,32.8168,32.9643,32.8168,32.9348,91802.0
2024-08-01 15:30:00,33.48,33.52,33.45,33.45,62230.0,32.9348,32.9742,32.9053,32.9053,62230.0
2024-08-01 15:35:00,33.46,33.56,33.46,33.55,70308.0,32.9151,33.0135,32.9151,33.0037,70308.0
2024-08-01 15:40:00,33.55,33.61,33.52,33.6,96084.0,33.0037,33.0627,32.9742,33.0529,96084.0
2024-08-01 15:45:00,33.6,33.69,33.59,33.68,139952.0,33.0529,33.1414,33.043,33.1316,139952.0
2024-08-01 15:50:00,33.67,33.77,33.67,33.74,250330.0,33.1217,33.2201,33.1217,33.1906,250330.0
2024-08-01 15:55:00,33.74,33.74,33.68,33.71,442820.0,33.1906,33.1906,33.1316,33.1611,442820.0
2024-08-02 09:30:00,33.71,33.79,33.21,33.4,155330.0,33.1611,33.2398,32.6692,32.8561,155330.0
2024-08-02 09:35:00,33.37,33.44,33.23,33.3,55498.0,32.8266,32.8955,32.6889,32.7577,55498.0
2024-08-02 09:40:00,33.31,33.4,33.2,33.35,32406.0,32.7676,32.8561,32.6594,32.8069,32406.0
2024-08-02 09:45:00,33.33,33.63,33.33,33.6,86456.0,32.7873,33.0824,32.7873,33.0529,86456.0
2024-08-02 09:50:00,33.57,33.77,33.53,33.64,65012.0,33.0233,33.2201,32.984,33.0922,65012.0
2024-08-02 09:55:00,33.64,33.66,33.49,33.51,71086.0,33.0922,33.1119,32.9447,32.9643,71086.0
2024-08-02 10:00:00,33.51,33.52,33.38,33.44,46038.0,32.9643,32.9742,32.8364,32.8955,46038.0
2024-08-02 10:05:00,33.41,33.43,33.3,33.35,62780.0,32.866,32.8856,32.7577,32.8069,62780.0
2024-08-02 10:10:00,33.37,33.42,33.27,33.31,54916.0,32.8266,32.8758,32.7282,32.7676,54916.0
2024-08-02 10:15:00,33.33,33.47,33.3,33.44,99060.0,32.7873,32.925,32.7577,32.8955,99060.0
2024-08-02 10:20:00,33.44,33.63,33.41,33.62,149634.0,32.8955,33.0824,32.866,33.0725,149634.0
2024-08-02 10:25:00,33.62,33.75,33.61,33.67,32964.0,33.0725,33.2004,33.0627,33.1217,32964.0
2024-08-02 10:30:00,33.67,33.71,33.58,33.65,33224.0,33.1217,33.1611,33.0332,33.102,33224.0
2024-08-02 10:35:00,33.64,33.69,33.58,33.66,33040.0,33.0922,33.1414,33.0332,33.1119,33040.0
2024-08-02 10:40:00,33.64,33.66,33.49,33.49,23384.0,33.0922,33.1119,32.9447,32.9447,23384.0
2024-08-02 10:45:00,33.49,33.58,33.44,33.51,28110.0,32.9447,33.0332,32.8955,32.9643,28110.0
2024-08-02 10:50:00,33.49,33.52,33.42,33.42,21972.0,32.9447,32.9742,32.8758,32.8758,21972.0
2024-08-02 10:55:00,33.42,33.43,33.35,33.38,24034.0,32.8758,32.8856,32.8069,32.8364,24034.0
2024-08-02 11:00:00,33.38,33.42,33.37,33.37,21624.0,32.8364,32.8758,32.8266,32.8266,21624.0
2024-08-02 11:05:00,33.37,33.37,33.25,33.27,38872.0,32.8266,32.8266,32.7086,32.7282,38872.0
2024-08-02 11:10:00,33.24,33.28,33.22,33.23,21418.0,32.6987,32.7381,32.679,32.6889,21418.0
2024-08-02 11:15:00,33.2,33.28,33.2,33.22,40762.0,32.6594,32.7381,32.6594,32.679,40762.0
2024-08-02 11:20:00,33.21,33.21,33.15,33.19,21716.0,32.6692,32.6692,32.6102,32.6495,21716.0
2024-08-02 11:25:00,33.19,33.19,33.13,33.15,33410.0,32.6495,32.6495,32.5905,32.6102,33410.0
2024-08-02 11:30:00,33.15,33.17,33.13,33.16,62918.0,32.6102,32.6299,32.5905,32.62,62918.0
2024-08-02 11:35:00,33.16,33.28,33.15,33.27,23462.0,32.62,32.7381,32.6102,32.7282,23462.0
2024-08-02 11:40:00,33.27,33.33,33.27,33.3,29794.0,32.7282,32.7873,32.7282,32.7577,29794.0
2024-08-02 11:45:00,33.29,33.38,33.29,33.38,22066.0,32.7479,32.8364,32.7479,32.8364,22066.0
2024-08-02 11:50:00,33.38,33.44,33.35,33.44,39092.0,32.8364,32.8955,32.8069,32.8955,39092.0
2024-08-02 11:55:00,33.43,33.51,33.43,33.46,39112.0,32.8856,32.9643,32.8856,32.9151,39112.0
2024-08-02 12:00:00,33.47,33.54,33.46,33.54,30530.0,32.925,32.9938,32.9151,32.9938,30530.0
2024-08-02 12:05:00,33.55,33.58,33.52,33.57,22274.0,33.0037,33.0332,32.9742,33.0233,22274.0
2024-08-02 12:10:00,33.56,33.56,33.47,33.49,22718.0,33.0135,33.0135,32.925,32.9447,22718.0
2024-08-02 12:15:00,33.49,33.53,33.47,33.51,33844.0,32.9447,32.984,32.925,32.9643,33844.0
2024-08-02 12:20:00,33.52,33.56,33.51,33.54,25836.0,32.9742,33.0135,32.9643,32.9938,25836.0
2024-08-02 12:25:00,33.54,33.61,33.53,33.6,23452.0,32.9938,33.0627,32.984,33.0529,23452.0
2024-08-02 12:30:00,33.58,33.58,33.47,33.52,147366.0,33.0332,33.0332,32.925,32.9742,147366.0
2024-08-02 12:35:00,33.52,33.52,33.44,33.48,35928.0,32.9742,32.9742,32.8955,32.9348,35928.0
2024-08-02 12:40:00,33.49,33.49,33.38,33.41,49184.0,32.9447,32.9447,32.8364,32.866,49184.0
2024-08-02 12:45:00,33.41,33.41,33.32,33.32,48340.0,32.866,32.866,32.7774,32.7774,48340.0
2024-08-02 12:50:00,33.32,33.32,33.22,33.24,25924.0,32.7774,32.7774,32.679,32.6987,25924.0
2024-08-02 12:55:00,33.24,33.33,33.24,33.31,22490.0,32.6987,32.7873,32.6987,32.7676,22490.0
2024-08-02 13:00:00,33.31,33.38,33.31,33.35,35718.0,32.7676,32.8364,32.7676,32.8069,35718.0
2024-08-02 13:05:00,33.35,33.38,33.35,33.38,49104.0,32.8069,32.8364,32.8069,32.8364,49104.0
2024-08-02 13:10:00,33.37,33.4,33.35,33.38,73214.0,32.8266,32.8561,32.8069,32.8364,73214.0
2024-08-02 13:15:00,33.38,33.38,33.33,33.34,26108.0,32.8364,32.8364,32.7873,32.7971,26108.0
2024-08-02 13:20:00,33.34,33.37,33.33,33.35,40602.0,32.7971,32.8266,32.7873,32.8069,40602.0
2024-08-02 13:25:00,33.35,33.37,33.32,33.32,24178.0,32.8069,32.8266,32.7774,32.7774,24178.0
2024-08-02 13:30:00,33.32,33.32,33.22,33.26,25200.0,32.7774,32.7774,32.679,32.7184,25200.0
2024-08-02 13:35:00,33.26,33.3,33.26,33.29,27814.0,32.7184,32.7577,32.7184,32.7479,27814.0
2024-08-02 13:40:00,33.29,33.33,33.27,33.32,32578.0,32.7479,32.7873,32.7282,32.7774,32578.0
2024-08-02 13:45:00,33.33,33.35,33.31,33.34,19436.0,32.7873,32.8069,32.7676,32.7971,19436.0
2024-08-02 13:50:00,33.34,33.36,33.32,33.33,24116.0,32.7971,32.8168,32.7774,32.7873,24116.0
2024-08-02 13:55:00,33.33,33.38,33.32,33.35,24094.0,32.7873,32.8364,32.7774,32.8069,24094.0
2024-08-02 14:00:00,33.35,33.35,33.25,33.26,23192.0,32.8069,32.8069,32.7086,32.7184,23192.0
2024-08-02 14:05:00,33.25,33.31,33.24,33.28,28322.0,32.7086,32.7676,32.6987,32.7381,28322.0
2024-08-02 14:10:00,33.28,33.31,33.27,33.3,9318.0,32.7381,32.7676,32.7282,32.7577,9318.0
2024-08-02 14:15:00,33.31,33.38,33.31,33.35,22724.0,32.7676,32.8364,32.7676,32.8069,22724.0
2024-08-02 14:20:00,33.35,33.38,33.35,33.37,34140.0,32.8069,32.8364,32.8069,32.8266,34140.0
2024-08-02 14:25:00,33.37,33.41,33.35,33.41,63294.0,32.8266,32.866,32.8069,32.866,63294.0
2024-08-02 14:30:00,33.41,33.48,33.4,33.43,42256.0,32.866,32.9348,32.8561,32.8856,42256.0
2024-08-02 14:35:00,33.43,33.44,33.4,33.41,26400.0,32.8856,32.8955,32.8561,32.866,26400.0
2024-08-02 14:40:00,33.4,33.44,33.4,33.41,24868.0,32.8561,32.8955,32.8561,32.866,24868.0
2024-08-02 14:45:00,33.4,33.45,33.39,33.41,21692.0,32.8561,32.9053,32.8463,32.866,21692.0
2024-08-02 14:50:00,33.4,33.45,33.4,33.44,26096.0,32.8561,32.9053,32.8561,32.8955,26096.0
2024-08-02 14:55:00,33.44,33.46,33.4,33.45,44844.0,32.8955,32.9151,32.8561,32.9053,44844.0
2024-08-02 15:00:00,33.45,33.55,33.45,33.55,22172.0,32.9053,33.0037,32.9053,33.0037,22172.0
2024-08-02 15:05:00,33.54,33.59,33.53,33.56,28854.0,32.9938,33.043,32.984,33.0135,28854.0
2024-08-02 15:10:00,33.55,33.56,33.43,33.48,60034.0,33.0037,33.0135,32.8856,32.9348,60034.0
2024-08-02 15:15:00,33.48,33.52,33.48,33.52,75760.0,32.9348,32.9742,32.9348,32.9742,75760.0
2024-08-02 15:20:00,33.52,33.56,33.5,33.56,69154.0,32.9742,33.0135,32.9545,33.0135,69154.0
2024-08-02 15:25:00,33.56,33.6,33.55,33.59,31184.0,33.0135,33.0529,33.0037,33.043,31184.0
2024-08-02 15:30:00,33.6,33.6,33.54,33.57,104960.0,33.0529,33.0529,32.9938,33.0233,104960.0
2024-08-02 15:35:00,33.56,33.59,33.48,33.49,90538.0,33.0135,33.043,32.9348,32.9447,90538.0
2024-08-02 15:40:00,33.48,33.57,33.46,33.57,137130.0,32.9348,33.0233,32.9151,33.0233,137130.0
2024-08-02 15:45:00,33.56,33.62,33.53,33.6,157792.0,33.0135,33.0725,32.984,33.0529,157792.0
2024-08-02 15:50:00,33.59,33.63,33.52,33.63,204426.0,33.043,33.0824,32.9742,33.0824,204426.0
2024-08-02 15:55:00,33.63,33.7,33.63,33.65,471374.0,33.0824,33.1512,33.0824,33.102,471374.0
2024-08-05 09:30:00,33.63,33.7,33.24,33.46,163806.0,33.0824,33.1512,32.6987,32.9151,163806.0
2024-08-05 09:35:00,33.42,33.42,33.05,33.21,122912.0,32.8758,32.8758,32.5118,32.6692,122912.0
2024-08-05 09:40:00,33.17,33.21,32.71,32.71,82138.0,32.6299,32.6692,32.1774,32.1774,82138.0
2024-08-05 09:45:00,32.72,32.93,32.7,32.93,33276.0,32.1872,32.3938,32.1675,32.3938,33276.0
2024-08-05 09:50:00,32.92,33.09,32.9,32.94,83808.0,32.3839,32.5512,32.3643,32.4036,83808.0
2024-08-05 09:55:00,32.94,32.99,32.87,32.91,27266.0,32.4036,32.4528,32.3347,32.3741,27266.0
2024-08-05 10:00:00,32.93,33.47,32.93,33.38,57238.0,32.3938,32.925,32.3938,32.8364,57238.0
2024-08-05 10:05:00,33.38,33.47,33.32,33.34,61230.0,32.8364,32.925,32.7774,32.7971,61230.0
2024-08-05 10:10:00,33.33,33.47,33.24,33.47,38414.0,32.7873,32.925,32.6987,32.925,38414.0
2024-08-05 10:15:00,33.46,33.65,33.4,33.6,105618.0,32.9151,33.102,32.8561,33.0529,105618.0
2024-08-05 10:20:00,33.58,33.6,33.29,33.35,60504.0,33.0332,33.0529,32.7479,32.8069,60504.0
2024-08-05 10:25:00,33.38,33.6,33.32,33.32,49860.0,32.8364,33.0529,32.7774,32.7774,49860.0
2024-08-05 10:30:00,33.35,33.63,33.35,33.62,53834.0,32.8069,33.0824,32.8069,33.0725,53834.0
2024-08-05 10:35:00,33.6,33.62,33.47,33.47,116048.0,33.0529,33.0725,32.925,32.925,116048.0
2024-08-05 10:40:00,33.48,33.52,33.38,33.4,63550.0,32.9348,32.9742,32.8364,32.8561,63550.0
2024-08-05 10:45:00,33.4,33.41,33.31,33.37,115890.0,32.8561,32.866,32.7676,32.8266,115890.0
2024-08-05 10:50:00,33.38,33.66,33.38,33.64,36376.0,32.8364,33.1119,32.8364,33.0922,36376.0
2024-08-05 10:55:00,33.63,33.66,33.42,33.45,79818.0,33.0824,33.1119,32.8758,32.9053,79818.0
2024-08-05 11:00:00,33.44,33.48,33.3,33.45,170508.0,32.8955,32.9348,32.7577,32.9053,170508.0
2024-08-05 11:05:00,33.47,33.73,33.45,33.71,76240.0,32.925,33.1807,32.9053,33.1611,76240.0
2024-08-05 11:10:00,33.7,33.83,33.61,33.64,57990.0,33.1512,33.2791,33.0627,33.0922,57990.0
2024-08-05 11:15:00,33.64,33.68,33.57,33.58,53984.0,33.0922,33.1316,33.0233,33.0332,53984.0
2024-08-05 11:20:00,33.51,33.64,33.51,33.6,32776.0,32.9643,33.0922,32.9643,33.0529,32776.0
2024-08-05 11:25:00,33.58,33.61,33.51,33.57,26510.0,33.0332,33.0627,32.9643,33.0233,26510.0
2024-08-05 11:30:00,33.55,33.67,33.52,33.63,23558.0,33.0037,33.1217,32.9742,33.0824,23558.0
2024-08-05 11:35:00,33.62,33.7,33.55,33.6,17780.0,33.0725,33.1512,33.0037,33.0529,17780.0
2024-08-05 11:40:00,33.6,33.63,33.52,33.54,30978.0,33.0529,33.0824,32.9742,32.9938,30978.0
2024-08-05 11:45:00,33.52,33.58,33.52,33.54,17822.0,32.9742,33.0332,32.9742,32.9938,17822.0
2024-08-05 11:50:00,33.54,33.66,33.52,33.65,38542.0,32.9938,33.1119,32.9742,33.102,38542.0
2024-08-05 11:55:00,33.65,33.74,33.63,33.74,14814.0,33.102,33.1906,33.0824,33.1906,14814.0
2024-08-05 12:00:00,33.73,33.81,33.72,33.78,16486.0,33.1807,33.2594,33.1709,33.2299,16486.0
2024-08-05 12:05:00,33.79,33.81,33.74,33.76,11422.0,33.2398,33.2594,33.1906,33.2103,11422.0
2024-08-05 12:10:00,33.74,33.76,33.71,33.72,13500.0,33.1906,33.2103,33.1611,33.1709,13500.0
2024-08-05 12:15:00,33.74,33.81,33.74,33.8,11530.0,33.1906,33.2594,33.1906,33.2496,11530.0
2024-08-05 12:20:00,33.81,33.84,33.79,33.83,12616.0,33.2594,33.289,33.2398,33.2791,12616.0
2024-08-05 12:25:00,33.82,33.87,33.8,33.85,14628.0,33.2693,33.3185,33.2496,33.2988,14628.0
2024-08-05 12:30:00,33.85,33.91,33.82,33.85,34656.0,33.2988,33.3578,33.2693,33.2988,34656.0
2024-08-05 12:35:00,33.83,33.85,33.77,33.77,18758.0,33.2791,33.2988,33.2201,33.2201,18758.0
2024-08-05 12:40:00,33.78,33.8,33.68,33.69,17518.0,33.2299,33.2496,33.1316,33.1414,17518.0
2024-08-05 12:45:00,33.68,33.68,33.6,33.63,16028.0,33.1316,33.1316,33.0529,33.0824,16028.0
2024-08-05 12:50:00,33.61,33.62,33.49,33.49,11908.0,33.0627,33.0725,32.9447,32.9447,11908.0
2024-08-05 12:55:00,33.48,33.58,33.46,33.56,38104.0,32.9348,33.0332,32.9151,33.0135,38104.0
2024-08-05 13:00:00,33.55,33.56,33.46,33.47,13990.0,33.0037,33.0135,32.9151,32.925,13990.0
2024-08-05 13:05:00,33.46,33.54,33.4,33.51,22172.0,32.9151,32.9938,32.8561,32.9643,22172.0
2024-08-05 13:10:00,33.49,33.58,33.49,33.57,22422.0,32.9447,33.0332,32.9447,33.0233,22422.0
2024-08-05 13:15:00,33.57,33.57,33.47,33.49,24106.0,33.0233,33.0233,32.925,32.9447,24106.0
2024-08-05 13:20:00,33.49,33.54,33.48,33.53,11740.0,32.9447,32.9938,32.9348,32.984,11740.0
2024-08-05 13:25:00,33.53,33.54,33.46,33.48,17032.0,32.984,32.9938,32.9151,32.9348,17032.0
2024-08-05 13:30:00,33.47,33.48,33.42,33.48,44866.0,32.925,32.9348,32.8758,32.9348,44866.0
2024-08-05 13:35:00,33.46,33.49,33.43,33.45,16784.0,32.9151,32.9447,32.8856,32.9053,16784.0
2024-08-05 13:40:00,33.46,33.52,33.43,33.45,22590.0,32.9151,32.9742,32.8856,32.9053,22590.0
2024-08-05 13:45:00,33.46,33.47,33.41,33.43,11116.0,32.9151,32.925,32.866,32.8856,11116.0
2024-08-05 13:50:00,33.42,33.46,33.4,33.43,14362.0,32.8758,32.9151,32.8561,32.8856,14362.0
2024-08-05 13:55:00,33.43,33.44,33.34,33.35,15584.0,32.8856,32.8955,32.7971,32.8069,15584.0
2024-08-05 14:00:00,33.35,33.35,33.27,33.27,44984.0,32.8069,32.8069,32.7282,32.7282,44984.0
2024-08-05 14:05:00,33.27,33.36,33.25,33.36,31780.0,32.7282,32.8168,32.7086,32.8168,31780.0
2024-08-05 14:10:00,33.35,33.37,33.3,33.32,22706.0,32.8069,32.8266,32.7577,32.7774,22706.0
2024-08-05 14:15:00,33.32,33.38,33.31,33.38,33006.0,32.7774,32.8364,32.7676,32.8364,33006.0
2024-08-05 14:20:00,33.38,33.41,33.35,33.37,27426.0,32.8364,32.866,32.8069,32.8266,27426.0
2024-08-05 14:25:00,33.37,33.42,33.35,33.4,26596.0,32.8266,32.8758,32.8069,32.8561,26596.0
2024-08-05 14:30:00,33.4,33.42,33.35,33.36,25494.0,32.8561,32.8758,32.8069,32.8168,25494.0
2024-08-05 14:35:00,33.35,33.44,33.34,33.42,18182.0,32.8069,32.8955,32.7971,32.8758,18182.0
2024-08-05 14:40:00,33.41,33.45,33.33,33.37,24700.0,32.866,32.9053,32.7873,32.8266,24700.0
2024-08-05 14:45:00,33.38,33.39,33.28,33.3,205868.0,32.8364,32.8463,32.7381,32.7577,205868.0
2024-08-05 14:50:00,33.3,33.34,33.27,33.29,66886.0,32.7577,32.7971,32.7282,32.7479,66886.0
2024-08-05 14:55:00,33.29,33.31,33.26,33.26,45752.0,32.7479,32.7676,32.7184,32.7184,45752.0
2024-08-05 15:00:00,33.26,33.34,33.24,33.31,83064.0,32.7184,32.7971,32.6987,32.7676,83064.0
2024-08-05 15:05:00,33.31,33.31,33.24,33.27,64286.0,32.7676,32.7676,32.6987,32.7282,64286.0
2024-08-05 15:10:00,33.26,33.26,33.22,33.22,44098.0,32.7184,32.7184,32.679,32.679,44098.0
2024-08-05 15:15:00,33.22,33.29,33.22,33.27,34082.0,32.679,32.7479,32.679,32.7282,34082.0
2024-08-05 15:20:00,33.28,33.31,33.27,33.29,45812.0,32.7381,32.7676,32.7282,32.7479,45812.0
2024-08-05 15:25:00,33.29,33.3,33.26,33.29,41782.0,32.7479,32.7577,32.7184,32.7479,41782.0
2024-08-05 15:30:00,33.3,33.31,33.22,33.26,54260.0,32.7577,32.7676,32.679,32.7184,54260.0
2024-08-05 15:35:00,33.25,33.29,33.23,33.27,53206.0,32.7086,32.7479,32.6889,32.7282,53206.0
2024-08-05 15:40:00,33.27,33.29,33.22,33.23,71146.0,32.7282,32.7479,32.679,32.6889,71146.0
2024-08-05 15:45:00,33.22,33.25,33.2,33.21,39516.0,32.679,32.7086,32.6594,32.6692,39516.0
2024-08-05 15:50:00,33.21,33.34,33.2,33.25,211704.0,32.6692,32.7971,32.6594,32.7086,211704.0
2024-08-05 15:55:00,33.25,33.26,33.17,33.21,655244.0,32.7086,32.7184,32.6299,32.6692,655244.0
2024-08-06 09:30:00,32.99,33.13,32.75,33.07,139048.0,32.4528,32.5905,32.2167,32.5315,139048.0
2024-08-06 09:35:00,33.08,33.1,32.95,33.04,126270.0,32.5413,32.561,32.4134,32.502,126270.0
2024-08-06 09:40:00,33.05,33.27,33.04,33.17,102006.0,32.5118,32.7282,32.502,32.6299,102006.0
2024-08-06 09:45:00,33.19,33.26,33.1,33.17,109866.0,32.6495,32.7184,32.561,32.6299,109866.0
2024-08-06 09:50:00,33.16,33.38,33.15,33.38,149702.0,32.62,32.8364,32.6102,32.8364,149702.0
2024-08-06 09:55:00,33.38,33.45,33.35,33.4,139978.0,32.8364,32.9053,32.8069,32.8561,139978.0
2024-08-06 10:00:00,33.42,33.54,33.4,33.47,42462.0,32.8758,32.9938,32.8561,32.925,42462.0
2024-08-06 10:05:00,33.46,33.6,33.44,33.6,26560.0,32.9151,33.0529,32.8955,33.0529,26560.0
2024-08-06 10:10:00,33.6,33.61,33.49,33.54,51344.0,33.0529,33.0627,32.9447,32.9938,51344.0
2024-08-06 10:15:00,33.54,33.54,33.41,33.44,56110.0,32.9938,32.9938,32.866,32.8955,56110.0
2024-08-06 10:20:00,33.44,33.57,33.43,33.57,55914.0,32.8955,33.0233,32.8856,33.0233,55914.0
2024-08-06 10:25:00,33.58,33.61,33.48,33.48,18618.0,33.0332,33.0627,32.9348,32.9348,18618.0
2024-08-06 10:30:00,33.48,33.5,33.42,33.5,18896.0,32.9348,32.9545,32.8758,32.9545,18896.0
2024-08-06 10:35:00,33.53,33.57,33.43,33.44,34592.0,32.984,33.0233,32.8856,32.8955,34592.0
2024-08-06 10:40:00,33.43,33.51,33.41,33.48,44412.0,32.8856,32.9643,32.866,32.9348,44412.0
2024-08-06 10:45:00,33.47,33.57,33.46,33.57,19572.0,32.925,33.0233,32.9151,33.0233,19572.0
2024-08-06 10:50:00,33.57,33.57,33.44,33.46,82790.0,33.0233,33.0233,32.8955,32.9151,82790.0
2024-08-06 10:55:00,33.45,33.45,33.32,33.33,72554.0,32.9053,32.9053,32.7774,32.7873,72554.0
2024-08-06 11:00:00,33.35,33.39,33.31,33.37,41072.0,32.8069,32.8463,32.7676,32.8266,41072.0
2024-08-06 11:05:00,33.37,33.42,33.33,33.33,16432.0,32.8266,32.8758,32.7873,32.7873,16432.0
2024-08-06 11:10:00,33.34,33.34,33.22,33.23,14476.0,32.7971,32.7971,32.679,32.6889,14476.0
2024-08-06 11:15:00,33.24,33.24,33.13,33.13,24880.0,32.6987,32.6987,32.5905,32.5905,24880.0
2024-08-06 11:20:00,33.12,33.13,32.99,32.99,104064.0,32.5807,32.5905,32.4528,32.4528,104064.0
2024-08-06 11:25:00,33.0,33.07,32.95,32.97,29418.0,32.4626,32.5315,32.4134,32.4331,29418.0
2024-08-06 11:30:00,32.96,33.01,32.92,32.95,35010.0,32.4233,32.4725,32.3839,32.4134,35010.0
2024-08-06 11:35:00,32.95,32.96,32.89,32.95,25534.0,32.4134,32.4233,32.3544,32.4134,25534.0
2024-08-06 11:40:00,32.95,32.97,32.93,32.94,21826.0,32.4134,32.4331,32.3938,32.4036,21826.0
2024-08-06 11:45:00,32.95,33.03,32.94,33.03,22246.0,32.4134,32.4921,32.4036,32.4921,22246.0
2024-08-06 11:50:00,33.03,33.1,33.03,33.06,27042.0,32.4921,32.561,32.4921,32.5217,27042.0
2024-08-06 11:55:00,33.09,33.16,33.09,33.14,19978.0,32.5512,32.62,32.5512,32.6004,19978.0
2024-08-06 12:00:00,33.15,33.19,33.11,33.12,32040.0,32.6102,32.6495,32.5708,32.5807,32040.0
2024-08-06 12:05:00,33.11,33.2,33.1,33.2,15396.0,32.5708,32.6594,32.561,32.6594,15396.0
2024-08-06 12:10:00,33.2,33.21,33.16,33.18,17112.0,32.6594,32.6692,32.62,32.6397,17112.0
2024-08-06 12:15:00,33.18,33.22,33.17,33.19,13424.0,32.6397,32.679,32.6299,32.6495,13424.0
2024-08-06 12:20:00,33.2,33.21,33.12,33.15,15020.0,32.6594,32.6692,32.5807,32.6102,15020.0
2024-08-06 12:25:00,33.13,33.13,33.09,33.1,17414.0,32.5905,32.5905,32.5512,32.561,17414.0
2024-08-06 12:30:00,33.1,33.17,33.1,33.16,28038.0,32.561,32.6299,32.561,32.62,28038.0
2024-08-06 12:35:00,33.17,33.18,33.12,33.17,17876.0,32.6299,32.6397,32.5807,32.6299,17876.0
2024-08-06 12:40:00,33.18,33.21,33.16,33.16,20346.0,32.6397,32.6692,32.62,32.62,20346.0
2024-08-06 12:45:00,33.16,33.21,33.16,33.16,37700.0,32.62,32.6692,32.62,32.62,37700.0
2024-08-06 12:50:00,33.15,33.3,33.15,33.3,16370.0,32.6102,32.7577,32.6102,32.7577,16370.0
2024-08-06 12:55:00,33.29,33.3,33.27,33.27,11006.0,32.7479,32.7577,32.7282,32.7282,11006.0
2024-08-06 13:00:00,33.27,33.34,33.27,33.29,13870.0,32.7282,32.7971,32.7282,32.7479,13870.0
2024-08-06 13:05:00,33.28,33.32,33.27,33.31,10464.0,32.7381,32.7774,32.7282,32.7676,10464.0
2024-08-06 13:10:00,33.32,33.34,33.31,33.34,7462.0,32.7774,32.7971,32.7676,32.7971,7462.0
2024-08-06 13:15:00,33.35,33.37,33.3,33.3,16974.0,32.8069,32.8266,32.7577,32.7577,16974.0
2024-08-06 13:20:00,33.31,33.33,33.3,33.3,10782.0,32.7676,32.7873,32.7577,32.7577,10782.0
2024-08-06 13:25:00,33.31,33.35,33.3,33.35,12068.0,32.7676,32.8069,32.7577,32.8069,12068.0
2024-08-06 13:30:00,33.35,33.38,33.33,33.34,15946.0,32.8069,32.8364,32.7873,32.7971,15946.0
2024-08-06 13:35:00,33.34,33.36,33.3,33.35,28276.0,32.7971,32.8168,32.7577,32.8069,28276.0
2024-08-06 13:40:00,33.35,33.35,33.32,33.32,11894.0,32.8069,32.8069,32.7774,32.7774,11894.0
2024-08-06 13:45:00,33.33,33.36,33.32,33.36,9700.0,32.7873,32.8168,32.7774,32.8168,9700.0
2024-08-06 13:50:00,33.37,33.4,33.37,33.38,15956.0,32.8266,32.8561,32.8266,32.8364,15956.0
2024-08-06 13:55:00,33.38,33.41,33.37,33.38,15608.0,32.8364,32.866,32.8266,32.8364,15608.0
2024-08-06 14:00:00,33.38,33.38,33.33,33.34,39862.0,32.8364,32.8364,32.7873,32.7971,39862.0
2024-08-06 14:05:00,33.34,33.35,33.31,33.33,13254.0,32.7971,32.8069,32.7676,32.7873,13254.0
2024-08-06 14:10:00,33.34,33.35,33.29,33.31,10080.0,32.7971,32.8069,32.7479,32.7676,10080.0
2024-08-06 14:15:00,33.31,33.35,33.3,33.35,8598.0,32.7676,32.8069,32.7577,32.8069,8598.0
2024-08-06 14:20:00,33.35,33.38,33.35,33.37,7460.0,32.8069,32.8364,32.8069,32.8266,7460.0
2024-08-06 14:25:00,33.36,33.4,33.35,33.4,18240.0,32.8168,32.8561,32.8069,32.8561,18240.0
2024-08-06 14:30:00,33.4,33.46,33.38,33.45,29940.0,32.8561,32.9151,32.8364,32.9053,29940.0
2024-08-06 14:35:00,33.45,33.47,33.44,33.45,13128.0,32.9053,32.925,32.8955,32.9053,13128.0
2024-08-06 14:40:00,33.44,33.45,33.41,33.41,8386.0,32.8955,32.9053,32.866,32.866,8386.0
2024-08-06 14:45:00,33.41,33.44,33.39,33.43,64464.0,32.866,32.8955,32.8463,32.8856,64464.0
2024-08-06 14:50:00,33.43,33.45,33.41,33.44,20962.0,32.8856,32.9053,32.866,32.8955,20962.0
2024-08-06 14:55:00,33.44,33.45,33.36,33.37,49806.0,32.8955,32.9053,32.8168,32.8266,49806.0
2024-08-06 15:00:00,33.36,33.37,33.27,33.28,32260.0,32.8168,32.8266,32.7282,32.7381,32260.0
2024-08-06 15:05:00,33.28,33.31,33.22,33.25,34272.0,32.7381,32.7676,32.679,32.7086,34272.0
2024-08-06 15:10:00,33.24,33.26,33.21,33.25,27934.0,32.6987,32.7184,32.6692,32.7086,27934.0
2024-08-06 15:15:00,33.24,33.24,33.16,33.17,35600.0,32.6987,32.6987,32.62,32.6299,35600.0
2024-08-06 15:20:00,33.16,33.26,33.15,33.26,46020.0,32.62,32.7184,32.6102,32.7184,46020.0
2024-08-06 15:25:00,33.26,33.27,33.18,33.18,48546.0,32.7184,32.7282,32.6397,32.6397,48546.0
2024-08-06 15:30:00,33.19,33.24,33.18,33.2,47314.0,32.6495,32.6987,32.6397,32.6594,47314.0
2024-08-06 15:35:00,33.2,33.22,33.18,33.2,37676.0,32.6594,32.679,32.6397,32.6594,37676.0
2024-08-06 15:40:00,33.2,33.2,33.12,33.13,48802.0,32.6594,32.6594,32.5807,32.5905,48802.0
2024-08-06 15:45:00,33.11,33.13,32.99,32.99,96912.0,32.5708,32.5905,32.4528,32.4528,96912.0
2024-08-06 15:50:00,32.99,33.01,32.8,32.83,213948.0,32.4528,32.4725,32.2659,32.2954,213948.0
2024-08-06 15:55:00,32.84,32.86,32.76,32.77,471064.0,32.3052,32.3249,32.2265,32.2364,471064.0
2024-08-07 09:30:00,32.93,33.13,32.93,33.01,96966.0,32.3938,32.5905,32.3938,32.4725,96966.0
2024-08-07 09:35:00,32.98,33.1,32.92,32.94,58848.0,32.443,32.561,32.3839,32.4036,58848.0
2024-08-07 09:40:00,32.94,33.23,32.93,33.19,17542.0,32.4036,32.6889,32.3938,32.6495,17542.0
2024-08-07 09:45:00,33.18,33.23,33.15,33.19,22156.0,32.6397,32.6889,32.6102,32.6495,22156.0
2024-08-07 09:50:00,33.18,33.23,33.15,33.23,25462.0,32.6397,32.6889,32.6102,32.6889,25462.0
2024-08-07 09:55:00,33.2,33.25,33.17,33.18,19424.0,32.6594,32.7086,32.6299,32.6397,19424.0
2024-08-07 10:00:00,33.2,33.2,33.02,33.04,12374.0,32.6594,32.6594,32.4823,32.502,12374.0
2024-08-07 10:05:00,33.02,33.18,33.0,33.18,39214.0,32.4823,32.6397,32.4626,32.6397,39214.0
2024-08-07 10:10:00,33.18,33.18,33.09,33.11,13018.0,32.6397,32.6397,32.5512,32.5708,13018.0
2024-08-07 10:15:00,33.08,33.09,32.98,33.02,17876.0,32.5413,32.5512,32.443,32.4823,17876.0
2024-08-07 10:20:00,33.06,33.11,33.03,33.08,9826.0,32.5217,32.5708,32.4921,32.5413,9826.0
2024-08-07 10:25:00,33.08,33.08,32.95,32.99,17610.0,32.5413,32.5413,32.4134,32.4528,17610.0
2024-08-07 10:30:00,32.99,33.06,32.98,33.02,10154.0,32.4528,32.5217,32.443,32.4823,10154.0
2024-08-07 10:35:00,33.01,33.07,32.99,33.03,14416.0,32.4725,32.5315,32.4528,32.4921,14416.0
2024-08-07 10:40:00,33.04,33.25,33.04,33.24,33334.0,32.502,32.7086,32.502,32.6987,33334.0
2024-08-07 10:45:00,33.24,33.27,33.22,33.24,40228.0,32.6987,32.7282,32.679,32.6987,40228.0
2024-08-07 10:50:00,33.23,33.31,33.22,33.22,16244.0,32.6889,32.7676,32.679,32.679,16244.0
2024-08-07 10:55:00,33.21,33.23,33.16,33.2,20108.0,32.6692,32.6889,32.62,32.6594,20108.0
2024-08-07 11:00:00,33.21,33.24,33.18,33.21,15626.0,32.6692,32.6987,32.6397,32.6692,15626.0
2024-08-07 11:05:00,33.2,33.24,33.16,33.22,12370.0,32.6594,32.6987,32.62,32.679,12370.0
2024-08-07 11:10:00,33.23,33.24,33.17,33.2,23416.0,32.6889,32.6987,32.6299,32.6594,23416.0
2024-08-07 11:15:00,33.2,33.23,33.17,33.2,32586.0,32.6594,32.6889,32.6299,32.6594,32586.0
2024-08-07 11:20:00,33.2,33.23,33.17,33.21,21690.0,32.6594,32.6889,32.6299,32.6692,21690.0
2024-08-07 11:25:00,33.21,33.26,33.18,33.26,20228.0,32.6692,32.7184,32.6397,32.7184,20228.0
2024-08-07 11:30:00,33.26,33.29,33.24,33.26,17362.0,32.7184,32.7479,32.6987,32.7184,17362.0
2024-08-07 11:35:00,33.27,33.29,33.26,33.27,10746.0,32.7282,32.7479,32.7184,32.7282,10746.0
2024-08-07 11:40:00,33.26,33.28,33.18,33.19,10482.0,32.7184,32.7381,32.6397,32.6495,10482.0
2024-08-07 11:45:00,33.19,33.2,33.11,33.15,12570.0,32.6495,32.6594,32.5708,32.6102,12570.0
2024-08-07 11:50:00,33.17,33.17,33.13,33.13,4798.0,32.6299,32.6299,32.5905,32.5905,4798.0
2024-08-07 11:55:00,33.15,33.16,33.09,33.09,11850.0,32.6102,32.62,32.5512,32.5512,11850.0
2024-08-07 12:00:00,33.09,33.1,32.98,32.98,13490.0,32.5512,32.561,32.443,32.443,13490.0
2024-08-07 12:05:00,33.01,33.09,33.01,33.05,17662.0,32.4725,32.5512,32.4725,32.5118,17662.0
2024-08-07 12:10:00,33.04,33.13,33.04,33.12,7100.0,32.502,32.5905,32.502,32.5807,7100.0
2024-08-07 12:15:00,33.12,33.12,33.09,33.1,5714.0,32.5807,32.5807,32.5512,32.561,5714.0
2024-08-07 12:20:00,33.1,33.14,33.1,33.1,12486.0,32.561,32.6004,32.561,32.561,12486.0
2024-08-07 12:25:00,33.12,33.12,33.07,33.08,10400.0,32.5807,32.5807,32.5315,32.5413,10400.0
2024-08-07 12:30:00,33.07,33.09,33.05,33.09,7200.0,32.5315,32.5512,32.5118,32.5512,7200.0
2024-08-07 12:35:00,33.09,33.12,33.06,33.07,14476.0,32.5512,32.5807,32.5217,32.5315,14476.0
2024-08-07 12:40:00,33.06,33.1,33.02,33.05,15782.0,32.5217,32.561,32.4823,32.5118,15782.0
2024-08-07 12:45:00,33.05,33.08,33.02,33.04,11482.0,32.5118,32.5413,32.4823,32.502,11482.0
2024-08-07 12:50:00,33.02,33.07,33.01,33.04,12900.0,32.4823,32.5315,32.4725,32.502,12900.0
2024-08-07 12:55:00,33.01,33.05,33.01,33.02,10148.0,32.4725,32.5118,32.4725,32.4823,10148.0
2024-08-07 13:00:00,33.02,33.04,32.93,32.93,10584.0,32.4823,32.502,32.3938,32.3938,10584.0
2024-08-07 13:05:00,32.92,32.95,32.9,32.9,8882.0,32.3839,32.4134,32.3643,32.3643,8882.0
2024-08-07 13:10:00,32.92,32.93,32.84,32.85,7846.0,32.3839,32.3938,32.3052,32.3151,7846.0
2024-08-07 13:15:00,32.85,32.87,32.81,32.85,11520.0,32.3151,32.3347,32.2757,32.3151,11520.0
2024-08-07 13:20:00,32.86,32.92,32.86,32.91,15736.0,32.3249,32.3839,32.3249,32.3741,15736.0
2024-08-07 13:25:00,32.93,32.97,32.91,32.91,10858.0,32.3938,32.4331,32.3741,32.3741,10858.0
2024-08-07 13:30:00,32.91,32.96,32.91,32.95,10098.0,32.3741,32.4233,32.3741,32.4134,10098.0
2024-08-07 13:35:00,32.95,32.99,32.95,32.97,16478.0,32.4134,32.4528,32.4134,32.4331,16478.0
2024-08-07 13:40:00,32.96,32.98,32.92,32.92,21064.0,32.4233,32.443,32.3839,32.3839,21064.0
2024-08-07 13:45:00,32.93,32.95,32.85,32.88,18838.0,32.3938,32.4134,32.3151,32.3446,18838.0
2024-08-07 13:50:00,32.85,32.9,32.85,32.9,9330.0,32.3151,32.3643,32.3151,32.3643,9330.0
2024-08-07 13:55:00,32.89,32.89,32.85,32.88,8788.0,32.3544,32.3544,32.3151,32.3446,8788.0
2024-08-07 14:00:00,32.85,32.87,32.82,32.83,10442.0,32.3151,32.3347,32.2856,32.2954,10442.0
2024-08-07 14:05:00,32.84,32.85,32.77,32.8,14048.0,32.3052,32.3151,32.2364,32.2659,14048.0
2024-08-07 14:10:00,32.79,32.79,32.77,32.77,5106.0,32.2561,32.2561,32.2364,32.2364,5106.0
2024-08-07 14:15:00,32.77,32.77,32.69,32.71,42772.0,32.2364,32.2364,32.1577,32.1774,42772.0
2024-08-07 14:20:00,32.72,32.72,32.64,32.65,18730.0,32.1872,32.1872,32.1085,32.1183,18730.0
2024-08-07 14:25:00,32.64,32.7,32.63,32.67,23460.0,32.1085,32.1675,32.0987,32.138,23460.0
2024-08-07 14:30:00,32.66,32.66,32.59,32.62,29010.0,32.1282,32.1282,32.0593,32.0888,29010.0
2024-08-07 14:35:00,32.61,32.65,32.6,32.64,16728.0,32.079,32.1183,32.0691,32.1085,16728.0
2024-08-07 14:40:00,32.64,32.68,32.63,32.67,17820.0,32.1085,32.1478,32.0987,32.138,17820.0
2024-08-07 14:45:00,32.67,32.69,32.59,32.63,43854.0,32.138,32.1577,32.0593,32.0987,43854.0
2024-08-07 14:50:00,32.63,32.65,32.59,32.6,12564.0,32.0987,32.1183,32.0593,32.0691,12564.0
2024-08-07 14:55:00,32.6,32.66,32.6,32.62,22788.0,32.0691,32.1282,32.0691,32.0888,22788.0
2024-08-07 15:00:00,32.63,32.72,32.62,32.7,40042.0,32.0987,32.1872,32.0888,32.1675,40042.0
2024-08-07 15:05:00,32.7,32.72,32.66,32.67,17690.0,32.1675,32.1872,32.1282,32.138,17690.0
2024-08-07 15:10:00,32.67,32.73,32.67,32.69,26352.0,32.138,32.197,32.138,32.1577,26352.0
2024-08-07 15:15:00,32.69,32.76,32.69,32.75,26172.0,32.1577,32.2265,32.1577,32.2167,26172.0
2024-08-07 15:20:00,32.75,32.78,32.72,32.73,18552.0,32.2167,32.2462,32.1872,32.197,18552.0
2024-08-07 15:25:00,32.73,32.74,32.71,32.74,13566.0,32.197,32.2069,32.1774,32.2069,13566.0
2024-08-07 15:30:00,32.73,32.74,32.71,32.71,27534.0,32.197,32.2069,32.1774,32.1774,27534.0
2024-08-07 15:35:00,32.72,32.77,32.72,32.74,28434.0,32.1872,32.2364,32.1872,32.2069,28434.0
2024-08-07 15:40:00,32.73,32.74,32.68,32.68,32008.0,32.197,32.2069,32.1478,32.1478,32008.0
2024-08-07 15:45:00,32.67,32.71,32.66,32.71,29928.0,32.138,32.1774,32.1282,32.1774,29928.0
2024-08-07 15:50:00,32.7,32.71,32.46,32.49,137270.0,32.1675,32.1774,31.9314,31.9609,137270.0
2024-08-07 15:55:00,32.48,32.52,32.45,32.49,373542.0,31.9511,31.9904,31.9216,31.9609,373542.0
2024-08-08 09:30:00,32.66,32.82,32.63,32.79,67108.0,32.1282,32.2856,32.0987,32.2561,67108.0
2024-08-08 09:35:00,32.88,32.93,32.8,32.82,20962.0,32.3446,32.3938,32.2659,32.2856,20962.0
2024-08-08 09:40:00,32.81,32.89,32.79,32.85,13490.0,32.2757,32.3544,32.2561,32.3151,13490.0
2024-08-08 09:45:00,32.82,32.92,32.81,32.83,25826.0,32.2856,32.3839,32.2757,32.2954,25826.0
2024-08-08 09:50:00,32.84,33.01,32.84,33.01,14218.0,32.3052,32.4725,32.3052,32.4725,14218.0
2024-08-08 09:55:00,33.02,33.06,32.95,33.01,9008.0,32.4823,32.5217,32.4134,32.4725,9008.0
2024-08-08 10:00:00,33.02,33.07,33.02,33.06,34168.0,32.4823,32.5315,32.4823,32.5217,34168.0
2024-08-08 10:05:00,33.04,33.04,32.88,32.92,23250.0,32.502,32.502,32.3446,32.3839,23250.0
2024-08-08 10:10:00,32.91,32.97,32.89,32.94,15862.0,32.3741,32.4331,32.3544,32.4036,15862.0
2024-08-08 10:15:00,32.97,33.06,32.97,33.06,19236.0,32.4331,32.5217,32.4331,32.5217,19236.0
2024-08-08 10:20:00,33.07,33.15,33.04,33.15,41900.0,32.5315,32.6102,32.502,32.6102,41900.0
2024-08-08 10:25:00,33.17,33.18,33.12,33.18,16080.0,32.6299,32.6397,32.5807,32.6397,16080.0
2024-08-08 10:30:00,33.16,33.17,33.13,33.17,8034.0,32.62,32.6299,32.5905,32.6299,8034.0
2024-08-08 10:35:00,33.18,33.25,33.17,33.22,9080.0,32.6397,32.7086,32.6299,32.679,9080.0
2024-08-08 10:40:00,33.22,33.24,33.13,33.16,28224.0,32.679,32.6987,32.5905,32.62,28224.0
2024-08-08 10:45:00,33.18,33.21,33.17,33.2,15186.0,32.6397,32.6692,32.6299,32.6594,15186.0
2024-08-08 10:50:00,33.19,33.21,33.15,33.15,12140.0,32.6495,32.6692,32.6102,32.6102,12140.0
2024-08-08 10:55:00,33.16,33.22,33.15,33.19,24968.0,32.62,32.679,32.6102,32.6495,24968.0
2024-08-08 11:00:00,33.2,33.24,33.19,33.22,16286.0,32.6594,32.6987,32.6495,32.679,16286.0
2024-08-08 11:05:00,33.21,33.21,33.16,33.18,20348.0,32.6692,32.6692,32.62,32.6397,20348.0
2024-08-08 11:10:00,33.18,33.21,33.13,33.15,22624.0,32.6397,32.6692,32.5905,32.6102,22624.0
2024-08-08 11:15:00,33.14,33.23,33.14,33.2,23588.0,32.6004,32.6889,32.6004,32.6594,23588.0
2024-08-08 11:20:00,33.21,33.27,33.21,33.22,11248.0,32.6692,32.7282,32.6692,32.679,11248.0
2024-08-08 11:25:00,33.23,33.3,33.22,33.22,12670.0,32.6889,32.7577,32.679,32.679,12670.0
2024-08-08 11:30:00,33.24,33.27,33.2,33.2,10200.0,32.6987,32.7282,32.6594,32.6594,10200.0
2024-08-08 11:35:00,33.21,33.22,33.13,33.17,14012.0,32.6692,32.679,32.5905,32.6299,14012.0
2024-08-08 11:40:00,33.16,33.17,33.13,33.15,19184.0,32.62,32.6299,32.5905,32.6102,19184.0
2024-08-08 11:45:00,33.14,33.16,33.13,33.14,10984.0,32.6004,32.62,32.5905,32.6004,10984.0
2024-08-08 11:50:00,33.13,33.17,33.13,33.16,7954.0,32.5905,32.6299,32.5905,32.62,7954.0
2024-08-08 11:55:00,33.16,33.19,33.13,33.18,16102.0,32.62,32.6495,32.5905,32.6397,16102.0
2024-08-08 12:00:00,33.18,33.19,33.16,33.19,13542.0,32.6397,32.6495,32.62,32.6495,13542.0
2024-08-08 12:05:00,33.2,33.23,33.19,33.2,13180.0,32.6594,32.6889,32.6495,32.6594,13180.0
2024-08-08 12:10:00,33.19,33.19,33.14,33.15,12606.0,32.6495,32.6495,32.6004,32.6102,12606.0
2024-08-08 12:15:00,33.16,33.18,33.13,33.15,11626.0,32.62,32.6397,32.5905,32.6102,11626.0
2024-08-08 12:20:00,33.17,33.19,33.15,33.15,10092.0,32.6299,32.6495,32.6102,32.6102,10092.0
2024-08-08 12:25:00,33.16,33.17,33.13,33.13,11692.0,32.62,32.6299,32.5905,32.5905,11692.0
2024-08-08 12:30:00,33.14,33.14,33.09,33.09,9346.0,32.6004,32.6004,32.5512,32.5512,9346.0
2024-08-08 12:35:00,33.09,33.09,33.04,33.05,8346.0,32.5512,32.5512,32.502,32.5118,8346.0
2024-08-08 12:40:00,33.06,33.08,33.05,33.08,9958.0,32.5217,32.5413,32.5118,32.5413,9958.0
2024-08-08 12:45:00,33.09,33.1,33.09,33.1,11724.0,32.5512,32.561,32.5512,32.561,11724.0
2024-08-08 12:50:00,33.1,33.11,33.07,33.08,13406.0,32.561,32.5708,32.5315,32.5413,13406.0
2024-08-08 12:55:00,33.08,33.1,33.04,33.05,10350.0,32.5413,32.561,32.502,32.5118,10350.0
2024-08-08 13:00:00,33.05,33.06,32.99,33.01,34622.0,32.5118,32.5217,32.4528,32.4725,34622.0
2024-08-08 13:05:00,33.01,33.06,32.99,33.06,10194.0,32.4725,32.5217,32.4528,32.5217,10194.0
2024-08-08 13:10:00,33.07,33.08,33.06,33.07,8162.0,32.5315,32.5413,32.5217,32.5315,8162.0
2024-08-08 13:15:00,33.08,33.09,33.05,33.08,8588.0,32.5413,32.5512,32.5118,32.5413,8588.0
2024-08-08 13:20:00,33.09,33.12,33.08,33.09,11912.0,32.5512,32.5807,32.5413,32.5512,11912.0
2024-08-08 13:25:00,33.1,33.2,33.1,33.2,8066.0,32.561,32.6594,32.561,32.6594,8066.0
2024-08-08 13:30:00,33.21,33.23,33.19,33.2,17510.0,32.6692,32.6889,32.6495,32.6594,17510.0
2024-08-08 13:35:00,33.19,33.19,33.15,33.18,19790.0,32.6495,32.6495,32.6102,32.6397,19790.0
2024-08-08 13:40:00,33.2,33.22,33.2,33.21,9732.0,32.6594,32.679,32.6594,32.6692,9732.0
2024-08-08 13:45:00,33.21,33.23,33.21,33.21,5658.0,32.6692,32.6889,32.6692,32.6692,5658.0
2024-08-08 13:50:00,33.21,33.22,33.19,33.2,11510.0,32.6692,32.679,32.6495,32.6594,11510.0
2024-08-08 13:55:00,33.19,33.22,33.17,33.21,10908.0,32.6495,32.679,32.6299,32.6692,10908.0
2024-08-08 14:00:00,33.2,33.23,33.19,33.23,8628.0,32.6594,32.6889,32.6495,32.6889,8628.0
2024-08-08 14:05:00,33.24,33.26,33.22,33.26,19906.0,32.6987,32.7184,32.679,32.7184,19906.0
2024-08-08 14:10:00,33.25,33.26,33.23,33.23,19912.0,32.7086,32.7184,32.6889,32.6889,19912.0
2024-08-08 14:15:00,33.22,33.23,33.21,33.22,13270.0,32.679,32.6889,32.6692,32.679,13270.0
2024-08-08 14:20:00,33.22,33.23,33.2,33.21,8672.0,32.679,32.6889,32.6594,32.6692,8672.0
2024-08-08 14:25:00,33.22,33.22,33.12,33.13,14672.0,32.679,32.679,32.5807,32.5905,14672.0
2024-08-08 14:30:00,33.14,33.18,33.13,33.15,14914.0,32.6004,32.6397,32.5905,32.6102,14914.0
2024-08-08 14:35:00,33.14,33.15,33.1,33.11,8246.0,32.6004,32.6102,32.561,32.5708,8246.0
2024-08-08 14:40:00,33.1,33.12,33.09,33.1,14962.0,32.561,32.5807,32.5512,32.561,14962.0
2024-08-08 14:45:00,33.1,33.16,33.1,33.14,13676.0,32.561,32.62,32.561,32.6004,13676.0
2024-08-08 14:50:00,33.15,33.16,33.13,33.13,14068.0,32.6102,32.62,32.5905,32.5905,14068.0
2024-08-08 14:55:00,33.16,33.17,33.1,33.1,16872.0,32.62,32.6299,32.561,32.561,16872.0
2024-08-08 15:00:00,33.1,33.11,33.08,33.09,10750.0,32.561,32.5708,32.5413,32.5512,10750.0
2024-08-08 15:05:00,33.08,33.13,33.08,33.13,12494.0,32.5413,32.5905,32.5413,32.5905,12494.0
2024-08-08 15:10:00,33.13,33.13,33.11,33.12,30154.0,32.5905,32.5905,32.5708,32.5807,30154.0
2024-08-08 15:15:00,33.12,33.13,33.09,33.1,20482.0,32.5807,32.5905,32.5512,32.561,20482.0
2024-08-08 15:20:00,33.1,33.13,33.08,33.11,33208.0,32.561,32.5905,32.5413,32.5708,33208.0
2024-08-08 15:25:00,33.11,33.13,33.07,33.08,39106.0,32.5708,32.5905,32.5315,32.5413,39106.0
2024-08-08 15:30:00,33.06,33.09,33.01,33.05,31196.0,32.5217,32.5512,32.4725,32.5118,31196.0
2024-08-08 15:35:00,33.05,33.07,33.02,33.05,15224.0,32.5118,32.5315,32.4823,32.5118,15224.0
2024-08-08 15:40:00,33.06,33.13,33.04,33.13,53658.0,32.5217,32.5905,32.502,32.5905,53658.0
2024-08-08 15:45:00,33.13,33.13,33.1,33.11,40790.0,32.5905,32.5905,32.561,32.5708,40790.0
2024-08-08 15:50:00,33.12,33.17,33.04,33.16,98466.0,32.5807,32.6299,32.502,32.62,98466.0
2024-08-08 15:55:00,33.16,33.16,33.07,33.08,181142.0,32.62,32.62,32.5315,32.5413,181142.0
2024-08-09 09:30:00,32.98,33.02,32.85,32.92,43782.0,32.443,32.4823,32.3151,32.3839,43782.0
2024-08-09 09:35:00,32.88,33.0,32.85,32.85,13796.0,32.3446,32.4626,32.3151,32.3151,13796.0
2024-08-09 09:40:00,32.83,32.85,32.77,32.79,5452.0,32.2954,32.3151,32.2364,32.2561,5452.0
2024-08-09 09:45:00,32.77,32.83,32.76,32.77,25426.0,32.2364,32.2954,32.2265,32.2364,25426.0
2024-08-09 09:50:00,32.76,32.83,32.7,32.83,32002.0,32.2265,32.2954,32.1675,32.2954,32002.0
2024-08-09 09:55:00,32.83,32.91,32.81,32.91,14788.0,32.2954,32.3741,32.2757,32.3741,14788.0
2024-08-09 10:00:00,32.92,33.01,32.88,33.0,25984.0,32.3839,32.4725,32.3446,32.4626,25984.0
2024-08-09 10:05:00,32.99,32.99,32.91,32.93,17132.0,32.4528,32.4528,32.3741,32.3938,17132.0
2024-08-09 10:10:00,32.93,32.97,32.9,32.95,7494.0,32.3938,32.4331,32.3643,32.4134,7494.0
2024-08-09 10:15:00,32.94,32.95,32.88,32.88,9818.0,32.4036,32.4134,32.3446,32.3446,9818.0
2024-08-09 10:20:00,32.89,32.92,32.85,32.92,15946.0,32.3544,32.3839,32.3151,32.3839,15946.0
2024-08-09 10:25:00,32.94,32.96,32.91,32.94,7662.0,32.4036,32.4233,32.3741,32.4036,7662.0
2024-08-09 10:30:00,32.93,32.93,32.9,32.92,6636.0,32.3938,32.3938,32.3643,32.3839,6636.0
2024-08-09 10:35:00,32.91,32.97,32.89,32.96,9270.0,32.3741,32.4331,32.3544,32.4233,9270.0
2024-08-09 10:40:00,32.96,33.04,32.96,33.0,14576.0,32.4233,32.502,32.4233,32.4626,14576.0
2024-08-09 10:45:00,33.01,33.04,32.99,33.01,15520.0,32.4725,32.502,32.4528,32.4725,15520.0
2024-08-09 10:50:00,33.02,33.12,33.02,33.08,55116.0,32.4823,32.5807,32.4823,32.5413,55116.0
2024-08-09 10:55:00,33.09,33.16,33.09,33.12,16054.0,32.5512,32.62,32.5512,32.5807,16054.0
2024-08-09 11:00:00,33.13,33.17,33.12,33.16,5884.0,32.5905,32.6299,32.5807,32.62,5884.0
2024-08-09 11:05:00,33.17,33.2,33.13,33.16,10566.0,32.6299,32.6594,32.5905,32.62,10566.0
2024-08-09 11:10:00,33.17,33.18,33.16,33.17,2868.0,32.6299,32.6397,32.62,32.6299,2868.0
2024-08-09 11:15:00,33.16,33.17,33.12,33.16,8880.0,32.62,32.6299,32.5807,32.62,8880.0
2024-08-09 11:20:00,33.17,33.18,33.13,33.17,6730.0,32.6299,32.6397,32.5905,32.6299,6730.0
2024-08-09 11:25:00,33.17,33.19,33.16,33.17,49570.0,32.6299,32.6495,32.62,32.6299,49570.0
2024-08-09 11:30:00,33.17,33.24,33.17,33.24,13490.0,32.6299,32.6987,32.6299,32.6987,13490.0
2024-08-09 11:35:00,33.24,33.26,33.22,33.26,5036.0,32.6987,32.7184,32.679,32.7184,5036.0
2024-08-09 11:40:00,33.26,33.27,33.26,33.27,9930.0,32.7184,32.7282,32.7184,32.7282,9930.0
2024-08-09 11:45:00,33.27,33.3,33.27,33.27,4686.0,32.7282,32.7577,32.7282,32.7282,4686.0
2024-08-09 11:50:00,33.27,33.29,33.26,33.29,4156.0,32.7282,32.7479,32.7184,32.7479,4156.0
2024-08-09 11:55:00,33.29,33.29,33.19,33.2,9720.0,32.7479,32.7479,32.6495,32.6594,9720.0
2024-08-09 12:00:00,33.22,33.23,33.2,33.21,3024.0,32.679,32.6889,32.6594,32.6692,3024.0
2024-08-09 12:05:00,33.21,33.22,33.17,33.17,9544.0,32.6692,32.679,32.6299,32.6299,9544.0
2024-08-09 12:10:00,33.16,33.16,33.13,33.15,4226.0,32.62,32.62,32.5905,32.6102,4226.0
2024-08-09 12:15:00,33.15,33.17,33.13,33.14,5464.0,32.6102,32.6299,32.5905,32.6004,5464.0
2024-08-09 12:20:00,33.15,33.18,33.14,33.16,7870.0,32.6102,32.6397,32.6004,32.62,7870.0
2024-08-09 12:25:00,33.17,33.19,33.16,33.19,4452.0,32.6299,32.6495,32.62,32.6495,4452.0
2024-08-09 12:30:00,33.19,33.19,33.13,33.18,32358.0,32.6495,32.6495,32.5905,32.6397,32358.0
2024-08-09 12:35:00,33.17,33.17,33.14,33.16,3074.0,32.6299,32.6299,32.6004,32.62,3074.0
2024-08-09 12:40:00,33.18,33.18,33.16,33.16,4542.0,32.6397,32.6397,32.62,32.62,4542.0
2024-08-09 12:45:00,33.16,33.16,33.13,33.15,5294.0,32.62,32.62,32.5905,32.6102,5294.0
2024-08-09 12:50:00,33.15,33.17,33.13,33.15,5074.0,32.6102,32.6299,32.5905,32.6102,5074.0
2024-08-09 12:55:00,33.15,33.24,33.15,33.24,8898.0,32.6102,32.6987,32.6102,32.6987,8898.0
2024-08-09 13:00:00,33.26,33.27,33.24,33.24,13844.0,32.7184,32.7282,32.6987,32.6987,13844.0
2024-08-09 13:05:00,33.24,33.24,33.22,33.23,3262.0,32.6987,32.6987,32.679,32.6889,3262.0
2024-08-09 13:10:00,33.27,33.3,33.27,33.3,5586.0,32.7282,32.7577,32.7282,32.7577,5586.0
2024-08-09 13:15:00,33.3,33.34,33.3,33.33,10040.0,32.7577,32.7971,32.7577,32.7873,10040.0
2024-08-09 13:20:00,33.33,33.35,33.31,33.33,14824.0,32.7873,32.8069,32.7676,32.7873,14824.0
2024-08-09 13:25:00,33.32,33.38,33.32,33.38,9500.0,32.7774,32.8364,32.7774,32.8364,9500.0
2024-08-09 13:30:00,33.38,33.39,33.35,33.38,10166.0,32.8364,32.8463,32.8069,32.8364,10166.0
2024-08-09 13:35:00,33.38,33.39,33.38,33.38,8372.0,32.8364,32.8463,32.8364,32.8364,8372.0
2024-08-09 13:40:00,33.38,33.39,33.32,33.34,5888.0,32.8364,32.8463,32.7774,32.7971,5888.0
2024-08-09 13:45:00,33.34,33.34,33.32,33.32,6848.0,32.7971,32.7971,32.7774,32.7774,6848.0
2024-08-09 13:50:00,33.33,33.34,33.26,33.28,11018.0,32.7873,32.7971,32.7184,32.7381,11018.0
2024-08-09 13:55:00,33.28,33.29,33.24,33.24,7364.0,32.7381,32.7479,32.6987,32.6987,7364.0
2024-08-09 14:00:00,33.24,33.27,33.22,33.23,7254.0,32.6987,32.7282,32.679,32.6889,7254.0
2024-08-09 14:05:00,33.22,33.24,33.21,33.24,10160.0,32.679,32.6987,32.6692,32.6987,10160.0
2024-08-09 14:10:00,33.23,33.23,33.19,33.19,6166.0,32.6889,32.6889,32.6495,32.6495,6166.0
2024-08-09 14:15:00,33.19,33.21,33.17,33.18,7568.0,32.6495,32.6692,32.6299,32.6397,7568.0
2024-08-09 14:20:00,33.18,33.19,33.16,33.18,7372.0,32.6397,32.6495,32.62,32.6397,7372.0
2024-08-09 14:25:00,33.17,33.19,33.17,33.18,7308.0,32.6299,32.6495,32.6299,32.6397,7308.0
2024-08-09 14:30:00,33.18,33.2,33.15,33.15,9520.0,32.6397,32.6594,32.6102,32.6102,9520.0
2024-08-09 14:35:00,33.15,33.18,33.15,33.18,6484.0,32.6102,32.6397,32.6102,32.6397,6484.0
2024-08-09 14:40:00,33.18,33.2,33.17,33.18,5964.0,32.6397,32.6594,32.6299,32.6397,5964.0
2024-08-09 14:45:00,33.18,33.19,33.17,33.17,5810.0,32.6397,32.6495,32.6299,32.6299,5810.0
2024-08-09 14:50:00,33.16,33.18,33.14,33.16,12910.0,32.62,32.6397,32.6004,32.62,12910.0
2024-08-09 14:55:00,33.16,33.18,33.15,33.18,8830.0,32.62,32.6397,32.6102,32.6397,8830.0
2024-08-09 15:00:00,33.18,33.2,33.14,33.15,18100.0,32.6397,32.6594,32.6004,32.6102,18100.0
2024-08-09 15:05:00,33.15,33.19,33.15,33.19,15018.0,32.6102,32.6495,32.6102,32.6495,15018.0
2024-08-09 15:10:00,33.2,33.21,33.17,33.18,10636.0,32.6594,32.6692,32.6299,32.6397,10636.0
2024-08-09 15:15:00,33.18,33.24,33.18,33.24,14494.0,32.6397,32.6987,32.6397,32.6987,14494.0
2024-08-09 15:20:00,33.23,33.24,33.18,33.19,12782.0,32.6889,32.6987,32.6397,32.6495,12782.0
2024-08-09 15:25:00,33.19,33.22,33.19,33.21,11586.0,32.6495,32.679,32.6495,32.6692,11586.0
2024-08-09 15:30:00,33.2,33.24,33.2,33.24,18260.0,32.6594,32.6987,32.6594,32.6987,18260.0
2024-08-09 15:35:00,33.24,33.27,33.24,33.24,20414.0,32.6987,32.7282,32.6987,32.6987,20414.0
2024-08-09 15:40:00,33.24,33.25,33.21,33.21,14748.0,32.6987,32.7086,32.6692,32.6692,14748.0
2024-08-09 15:45:00,33.21,33.26,33.2,33.26,23860.0,32.6692,32.7184,32.6594,32.7184,23860.0
2024-08-09 15:50:00,33.26,33.29,33.17,33.19,75114.0,32.7184,32.7479,32.6299,32.6495,75114.0
2024-08-09 15:55:00,33.19,33.24,33.16,33.2,151946.0,32.6495,32.6987,32.62,32.6594,151946.0
2024-08-12 09:30:00,33.14,33.28,33.02,33.04,64754.0,32.6004,32.7381,32.4823,32.502,64754.0
2024-08-12 09:35:00,33.08,33.09,32.95,33.0,15532.0,32.5413,32.5512,32.4134,32.4626,15532.0
2024-08-12 09:40:00,32.99,33.04,32.94,32.98,13184.0,32.4528,32.502,32.4036,32.443,13184.0
2024-08-12 09:45:00,32.98,33.02,32.95,32.97,8052.0,32.443,32.4823,32.4134,32.4331,8052.0
2024-08-12 09:50:00,32.98,33.02,32.95,32.96,11188.0,32.443,32.4823,32.4134,32.4233,11188.0
2024-08-12 09:55:00,32.99,32.99,32.85,32.93,20206.0,32.4528,32.4528,32.3151,32.3938,20206.0
2024-08-12 10:00:00,32.91,33.01,32.88,32.99,9378.0,32.3741,32.4725,32.3446,32.4528,9378.0
2024-08-12 10:05:00,32.98,33.04,32.96,33.04,12382.0,32.443,32.502,32.4233,32.502,12382.0
2024-08-12 10:10:00,33.05,33.1,33.05,33.1,5814.0,32.5118,32.561,32.5118,32.561,5814.0
2024-08-12 10:15:00,33.1,33.13,33.09,33.1,106360.0,32.561,32.5905,32.5512,32.561,106360.0
2024-08-12 10:20:00,33.08,33.17,33.08,33.12,10638.0,32.5413,32.6299,32.5413,32.5807,10638.0
2024-08-12 10:25:00,33.11,33.19,33.1,33.15,18660.0,32.5708,32.6495,32.561,32.6102,18660.0
2024-08-12 10:30:00,33.16,33.2,33.15,33.17,17576.0,32.62,32.6594,32.6102,32.6299,17576.0
2024-08-12 10:35:00,33.16,33.24,33.16,33.24,12254.0,32.62,32.6987,32.62,32.6987,12254.0
2024-08-12 10:40:00,33.24,33.24,33.16,33.16,16946.0,32.6987,32.6987,32.62,32.62,16946.0
2024-08-12 10:45:00,33.16,33.16,33.13,33.15,9962.0,32.62,32.62,32.5905,32.6102,9962.0
2024-08-12 10:50:00,33.13,33.15,33.1,33.11,19390.0,32.5905,32.6102,32.561,32.5708,19390.0
2024-08-12 10:55:00,33.1,33.11,33.08,33.09,7272.0,32.561,32.5708,32.5413,32.5512,7272.0
2024-08-12 11:00:00,33.1,33.1,33.04,33.04,12682.0,32.561,32.561,32.502,32.502,12682.0
2024-08-12 11:05:00,33.02,33.02,32.93,32.94,18386.0,32.4823,32.4823,32.3938,32.4036,18386.0
2024-08-12 11:10:00,32.97,32.99,32.95,32.95,14074.0,32.4331,32.4528,32.4134,32.4134,14074.0
2024-08-12 11:15:00,32.94,32.97,32.93,32.96,16184.0,32.4036,32.4331,32.3938,32.4233,16184.0
2024-08-12 11:20:00,32.95,33.02,32.8,32.8,46656.0,32.4134,32.4823,32.2659,32.2659,46656.0
2024-08-12 11:25:00,32.81,32.87,32.79,32.86,22060.0,32.2757,32.3347,32.2561,32.3249,22060.0
2024-08-12 11:30:00,32.84,32.9,32.82,32.85,13302.0,32.3052,32.3643,32.2856,32.3151,13302.0
2024-08-12 11:35:00,32.86,32.87,32.82,32.82,22700.0,32.3249,32.3347,32.2856,32.2856,22700.0
2024-08-12 11:40:00,32.82,32.86,32.81,32.85,10650.0,32.2856,32.3249,32.2757,32.3151,10650.0
2024-08-12 11:45:00,32.85,32.9,32.82,32.9,11204.0,32.3151,32.3643,32.2856,32.3643,11204.0
2024-08-12 11:50:00,32.89,32.98,32.89,32.96,7274.0,32.3544,32.443,32.3544,32.4233,7274.0
2024-08-12 11:55:00,32.97,33.01,32.94,33.0,29968.0,32.4331,32.4725,32.4036,32.4626,29968.0
2024-08-12 12:00:00,33.01,33.04,32.96,32.97,24116.0,32.4725,32.502,32.4233,32.4331,24116.0
2024-08-12 12:05:00,32.97,32.98,32.94,32.96,17662.0,32.4331,32.443,32.4036,32.4233,17662.0
2024-08-12 12:10:00,32.96,33.04,32.96,33.03,10642.0,32.4233,32.502,32.4233,32.4921,10642.0
2024-08-12 12:15:00,33.02,33.02,32.99,33.01,7000.0,32.4823,32.4823,32.4528,32.4725,7000.0
2024-08-12 12:20:00,33.01,33.02,32.99,33.01,4608.0,32.4725,32.4823,32.4528,32.4725,4608.0
2024-08-12 12:25:00,33.02,33.02,32.98,32.99,10102.0,32.4823,32.4823,32.443,32.4528,10102.0
2024-08-12 12:30:00,32.99,33.01,32.98,32.98,6500.0,32.4528,32.4725,32.443,32.443,6500.0
2024-08-12 12:35:00,32.98,33.01,32.96,33.01,19322.0,32.443,32.4725,32.4233,32.4725,19322.0
2024-08-12 12:40:00,33.0,33.01,32.99,32.99,5100.0,32.4626,32.4725,32.4528,32.4528,5100.0
2024-08-12 12:45:00,33.01,33.04,33.01,33.04,3476.0,32.4725,32.502,32.4725,32.502,3476.0
2024-08-12 12:50:00,33.02,33.05,33.01,33.05,7394.0,32.4823,32.5118,32.4725,32.5118,7394.0
2024-08-12 12:55:00,33.04,33.04,32.98,32.99,13220.0,32.502,32.502,32.443,32.4528,13220.0
2024-08-12 13:00:00,32.98,32.98,32.93,32.94,8648.0,32.443,32.443,32.3938,32.4036,8648.0
2024-08-12 13:05:00,32.93,32.93,32.89,32.9,7296.0,32.3938,32.3938,32.3544,32.3643,7296.0
2024-08-12 13:10:00,32.9,32.93,32.85,32.9,14254.0,32.3643,32.3938,32.3151,32.3643,14254.0
2024-08-12 13:15:00,32.91,32.95,32.9,32.95,7122.0,32.3741,32.4134,32.3643,32.4134,7122.0
2024-08-12 13:20:00,32.96,32.98,32.94,32.94,8600.0,32.4233,32.443,32.4036,32.4036,8600.0
2024-08-12 13:25:00,32.94,32.95,32.9,32.93,12872.0,32.4036,32.4134,32.3643,32.3938,12872.0
2024-08-12 13:30:00,32.93,32.97,32.93,32.96,5486.0,32.3938,32.4331,32.3938,32.4233,5486.0
2024-08-12 13:35:00,32.96,32.98,32.95,32.96,15824.0,32.4233,32.443,32.4134,32.4233,15824.0
2024-08-12 13:40:00,32.96,32.98,32.94,32.95,9444.0,32.4233,32.443,32.4036,32.4134,9444.0
2024-08-12 13:45:00,32.95,32.96,32.92,32.92,6452.0,32.4134,32.4233,32.3839,32.3839,6452.0
2024-08-12 13:50:00,32.91,32.91,32.88,32.9,6800.0,32.3741,32.3741,32.3446,32.3643,6800.0
2024-08-12 13:55:00,32.9,32.9,32.88,32.88,3800.0,32.3643,32.3643,32.3446,32.3446,3800.0
2024-08-12 14:00:00,32.88,32.91,32.87,32.88,14180.0,32.3446,32.3741,32.3347,32.3446,14180.0
2024-08-12 14:05:00,32.86,32.86,32.82,32.83,14402.0,32.3249,32.3249,32.2856,32.2954,14402.0
2024-08-12 14:10:00,32.84,32.91,32.84,32.88,9480.0,32.3052,32.3741,32.3052,32.3446,9480.0
2024-08-12 14:15:00,32.88,32.88,32.83,32.84,13200.0,32.3446,32.3446,32.2954,32.3052,13200.0
2024-08-12 14:20:00,32.84,32.87,32.82,32.83,15928.0,32.3052,32.3347,32.2856,32.2954,15928.0
2024-08-12 14:25:00,32.82,32.86,32.82,32.84,9228.0,32.2856,32.3249,32.2856,32.3052,9228.0
2024-08-12 14:30:00,32.84,32.85,32.82,32.82,9356.0,32.3052,32.3151,32.2856,32.2856,9356.0
2024-08-12 14:35:00,32.82,32.83,32.78,32.82,12312.0,32.2856,32.2954,32.2462,32.2856,12312.0
2024-08-12 14:40:00,32.82,32.84,32.8,32.83,6942.0,32.2856,32.3052,32.2659,32.2954,6942.0
2024-08-12 14:45:00,32.84,32.85,32.82,32.85,9980.0,32.3052,32.3151,32.2856,32.3151,9980.0
2024-08-12 14:50:00,32.84,32.87,32.84,32.85,7490.0,32.3052,32.3347,32.3052,32.3151,7490.0
2024-08-12 14:55:00,32.85,32.88,32.85,32.88,12374.0,32.3151,32.3446,32.3151,32.3446,12374.0
2024-08-12 15:00:00,32.88,32.9,32.87,32.88,15954.0,32.3446,32.3643,32.3347,32.3446,15954.0
2024-08-12 15:05:00,32.88,32.9,32.87,32.9,11088.0,32.3446,32.3643,32.3347,32.3643,11088.0
2024-08-12 15:10:00,32.91,32.92,32.88,32.88,10030.0,32.3741,32.3839,32.3446,32.3446,10030.0
2024-08-12 15:15:00,32.88,32.91,32.88,32.9,13092.0,32.3446,32.3741,32.3446,32.3643,13092.0
2024-08-12 15:20:00,32.9,32.94,32.88,32.94,15084.0,32.3643,32.4036,32.3446,32.4036,15084.0
2024-08-12 15:25:00,32.93,32.94,32.92,32.92,11396.0,32.3938,32.4036,32.3839,32.3839,11396.0
2024-08-12 15:30:00,32.92,32.93,32.9,32.9,20544.0,32.3839,32.3938,32.3643,32.3643,20544.0
2024-08-12 15:35:00,32.9,32.9,32.85,32.87,24900.0,32.3643,32.3643,32.3151,32.3347,24900.0
2024-08-12 15:40:00,32.87,32.87,32.84,32.86,26160.0,32.3347,32.3347,32.3052,32.3249,26160.0
2024-08-12 15:45:00,32.86,32.87,32.84,32.85,24316.0,32.3249,32.3347,32.3052,32.3151,24316.0
2024-08-12 15:50:00,32.85,32.89,32.84,32.88,88510.0,32.3151,32.3544,32.3052,32.3446,88510.0
2024-08-12 15:55:00,32.88,32.9,32.84,32.85,284000.0,32.3446,32.3643,32.3052,32.3151,284000.0
2024-08-13 09:30:00,32.88,32.99,32.88,32.91,62844.0,32.3446,32.4528,32.3446,32.3741,62844.0
2024-08-13 09:35:00,32.91,32.95,32.85,32.85,8348.0,32.3741,32.4134,32.3151,32.3151,8348.0
2024-08-13 09:40:00,32.87,32.94,32.85,32.94,8462.0,32.3347,32.4036,32.3151,32.4036,8462.0
2024-08-13 09:45:00,32.92,33.01,32.92,32.96,6424.0,32.3839,32.4725,32.3839,32.4233,6424.0
2024-08-13 09:50:00,32.98,33.04,32.94,32.94,12904.0,32.443,32.502,32.4036,32.4036,12904.0
2024-08-13 09:55:00,32.93,32.93,32.8,32.84,11770.0,32.3938,32.3938,32.2659,32.3052,11770.0
2024-08-13 10:00:00,32.82,32.85,32.73,32.74,16780.0,32.2856,32.3151,32.197,32.2069,16780.0
2024-08-13 10:05:00,32.74,32.77,32.68,32.72,16868.0,32.2069,32.2364,32.1478,32.1872,16868.0
2024-08-13 10:10:00,32.74,32.74,32.71,32.74,8948.0,32.2069,32.2069,32.1774,32.2069,8948.0
2024-08-13 10:15:00,32.74,32.76,32.72,32.73,8280.0,32.2069,32.2265,32.1872,32.197,8280.0
2024-08-13 10:20:00,32.72,32.74,32.69,32.69,29844.0,32.1872,32.2069,32.1577,32.1577,29844.0
2024-08-13 10:25:00,32.69,32.72,32.66,32.72,17930.0,32.1577,32.1872,32.1282,32.1872,17930.0
2024-08-13 10:30:00,32.7,32.7,32.62,32.67,6246.0,32.1675,32.1675,32.0888,32.138,6246.0
2024-08-13 10:35:00,32.67,32.67,32.62,32.62,7646.0,32.138,32.138,32.0888,32.0888,7646.0
2024-08-13 10:40:00,32.62,32.66,32.62,32.65,17222.0,32.0888,32.1282,32.0888,32.1183,17222.0
2024-08-13 10:45:00,32.63,32.67,32.62,32.66,9176.0,32.0987,32.138,32.0888,32.1282,9176.0
2024-08-13 10:50:00,32.64,32.69,32.6,32.69,49926.0,32.1085,32.1577,32.0691,32.1577,49926.0
2024-08-13 10:55:00,32.69,32.7,32.65,32.68,15870.0,32.1577,32.1675,32.1183,32.1478,15870.0
2024-08-13 11:00:00,32.68,32.72,32.66,32.72,10048.0,32.1478,32.1872,32.1282,32.1872,10048.0
2024-08-13 11:05:00,32.72,32.74,32.66,32.67,13298.0,32.1872,32.2069,32.1282,32.138,13298.0
2024-08-13 11:10:00,32.67,32.71,32.66,32.7,15174.0,32.138,32.1774,32.1282,32.1675,15174.0
2024-08-13 11:15:00,32.69,32.74,32.69,32.71,15762.0,32.1577,32.2069,32.1577,32.1774,15762.0
2024-08-13 11:20:00,32.71,32.72,32.68,32.71,14546.0,32.1774,32.1872,32.1478,32.1774,14546.0
2024-08-13 11:25:00,32.72,32.72,32.68,32.71,17182.0,32.1872,32.1872,32.1478,32.1774,17182.0
2024-08-13 11:30:00,32.71,32.73,32.69,32.71,7148.0,32.1774,32.197,32.1577,32.1774,7148.0
2024-08-13 11:35:00,32.72,32.74,32.7,32.71,15978.0,32.1872,32.2069,32.1675,32.1774,15978.0
2024-08-13 11:40:00,32.71,32.75,32.7,32.74,12548.0,32.1774,32.2167,32.1675,32.2069,12548.0
2024-08-13 11:45:00,32.74,32.81,32.74,32.8,19700.0,32.2069,32.2757,32.2069,32.2659,19700.0
2024-08-13 11:50:00,32.8,32.86,32.8,32.84,25058.0,32.2659,32.3249,32.2659,32.3052,25058.0
2024-08-13 11:55:00,32.83,32.88,32.83,32.87,16524.0,32.2954,32.3446,32.2954,32.3347,16524.0
2024-08-13 12:00:00,32.87,32.92,32.85,32.92,14364.0,32.3347,32.3839,32.3151,32.3839,14364.0
2024-08-13 12:05:00,32.91,32.94,32.91,32.93,8844.0,32.3741,32.4036,32.3741,32.3938,8844.0
2024-08-13 12:10:00,32.94,32.95,32.93,32.95,9486.0,32.4036,32.4134,32.3938,32.4134,9486.0
2024-08-13 12:15:00,32.94,32.97,32.93,32.97,6542.0,32.4036,32.4331,32.3938,32.4331,6542.0
2024-08-13 12:20:00,32.97,33.02,32.95,32.98,10694.0,32.4331,32.4823,32.4134,32.443,10694.0
2024-08-13 12:25:00,32.98,32.99,32.96,32.97,11740.0,32.443,32.4528,32.4233,32.4331,11740.0
2024-08-13 12:30:00,32.97,32.99,32.95,32.99,4424.0,32.4331,32.4528,32.4134,32.4528,4424.0
2024-08-13 12:35:00,32.99,33.02,32.99,32.99,10634.0,32.4528,32.4823,32.4528,32.4528,10634.0
2024-08-13 12:40:00,32.99,33.05,32.99,33.05,13812.0,32.4528,32.5118,32.4528,32.5118,13812.0
2024-08-13 12:45:00,33.04,33.07,33.04,33.06,11314.0,32.502,32.5315,32.502,32.5217,11314.0
2024-08-13 12:50:00,33.05,33.1,33.05,33.1,20812.0,32.5118,32.561,32.5118,32.561,20812.0
2024-08-13 12:55:00,33.09,33.09,33.06,33.07,13858.0,32.5512,32.5512,32.5217,32.5315,13858.0
2024-08-13 13:00:00,33.06,33.06,32.99,33.01,20118.0,32.5217,32.5217,32.4528,32.4725,20118.0
2024-08-13 13:05:00,33.01,33.03,33.0,33.02,7528.0,32.4725,32.4921,32.4626,32.4823,7528.0
2024-08-13 13:10:00,33.02,33.02,32.99,33.0,7130.0,32.4823,32.4823,32.4528,32.4626,7130.0
2024-08-13 13:15:00,33.01,33.01,32.99,32.99,9160.0,32.4725,32.4725,32.4528,32.4528,9160.0
2024-08-13 13:20:00,32.98,32.98,32.97,32.97,5818.0,32.443,32.443,32.4331,32.4331,5818.0
2024-08-13 13:25:00,32.98,33.0,32.98,32.99,9526.0,32.443,32.4626,32.443,32.4528,9526.0
2024-08-13 13:30:00,32.99,33.0,32.98,32.98,6650.0,32.4528,32.4626,32.443,32.443,6650.0
2024-08-13 13:35:00,32.98,33.02,32.98,33.02,6638.0,32.443,32.4823,32.443,32.4823,6638.0
2024-08-13 13:40:00,33.02,33.05,33.02,33.04,11814.0,32.4823,32.5118,32.4823,32.502,11814.0
2024-08-13 13:45:00,33.03,33.05,32.99,33.04,17374.0,32.4921,32.5118,32.4528,32.502,17374.0
2024-08-13 13:50:00,33.05,33.08,33.04,33.08,8492.0,32.5118,32.5413,32.502,32.5413,8492.0
2024-08-13 13:55:00,33.08,33.1,33.06,33.07,11852.0,32.5413,32.561,32.5217,32.5315,11852.0
2024-08-13 14:00:00,33.07,33.13,33.06,33.12,16164.0,32.5315,32.5905,32.5217,32.5807,16164.0
2024-08-13 14:05:00,33.12,33.16,33.12,33.15,46676.0,32.5807,32.62,32.5807,32.6102,46676.0
2024-08-13 14:10:00,33.16,33.17,33.15,33.16,14574.0,32.62,32.6299,32.6102,32.62,14574.0
2024-08-13 14:15:00,33.16,33.19,33.16,33.18,34162.0,32.62,32.6495,32.62,32.6397,34162.0
2024-08-13 14:20:00,33.18,33.18,33.14,33.15,32308.0,32.6397,32.6397,32.6004,32.6102,32308.0
2024-08-13 14:25:00,33.16,33.18,33.13,33.13,11044.0,32.62,32.6397,32.5905,32.5905,11044.0
2024-08-13 14:30:00,33.12,33.13,33.1,33.12,9716.0,32.5807,32.5905,32.561,32.5807,9716.0
2024-08-13 14:35:00,33.12,33.21,33.12,33.2,13112.0,32.5807,32.6692,32.5807,32.6594,13112.0
2024-08-13 14:40:00,33.2,33.2,33.18,33.18,7882.0,32.6594,32.6594,32.6397,32.6397,7882.0
2024-08-13 14:45:00,33.18,33.2,33.15,33.2,9252.0,32.6397,32.6594,32.6102,32.6594,9252.0
2024-08-13 14:50:00,33.2,33.2,33.16,33.17,11932.0,32.6594,32.6594,32.62,32.6299,11932.0
2024-08-13 14:55:00,33.17,33.17,33.13,33.13,23602.0,32.6299,32.6299,32.5905,32.5905,23602.0
2024-08-13 15:00:00,33.13,33.17,33.13,33.13,15658.0,32.5905,32.6299,32.5905,32.5905,15658.0
2024-08-13 15:05:00,33.14,33.14,33.11,33.13,12814.0,32.6004,32.6004,32.5708,32.5905,12814.0
2024-08-13 15:10:00,33.13,33.15,33.12,33.13,22692.0,32.5905,32.6102,32.5807,32.5905,22692.0
2024-08-13 15:15:00,33.13,33.16,33.13,33.14,27570.0,32.5905,32.62,32.5905,32.6004,27570.0
2024-08-13 15:20:00,33.14,33.18,33.13,33.18,19532.0,32.6004,32.6397,32.5905,32.6397,19532.0
2024-08-13 15:25:00,33.18,33.2,33.18,33.2,15236.0,32.6397,32.6594,32.6397,32.6594,15236.0
2024-08-13 15:30:00,33.2,33.22,33.18,33.18,43684.0,32.6594,32.679,32.6397,32.6397,43684.0
2024-08-13 15:35:00,33.17,33.2,33.15,33.17,31804.0,32.6299,32.6594,32.6102,32.6299,31804.0
2024-08-13 15:40:00,33.17,33.17,33.14,33.15,31370.0,32.6299,32.6299,32.6004,32.6102,31370.0
2024-08-13 15:45:00,33.15,33.26,33.14,33.25,72456.0,32.6102,32.7184,32.6004,32.7086,72456.0
2024-08-13 15:50:00,33.26,33.26,33.1,33.18,121644.0,32.7184,32.7184,32.561,32.6397,121644.0
2024-08-13 15:55:00,33.18,33.22,33.16,33.18,198110.0,32.6397,32.679,32.62,32.6397,198110.0
2024-08-14 09:30:00,33.14,33.32,33.13,33.19,52044.0,32.6004,32.7774,32.5905,32.6495,52044.0
2024-08-14 09:35:00,33.24,33.28,33.16,33.17,7556.0,32.6987,32.7381,32.62,32.6299,7556.0
2024-08-14 09:40:00,33.2,33.27,33.16,33.25,36284.0,32.6594,32.7282,32.62,32.7086,36284.0
2024-08-14 09:45:00,33.25,33.3,33.2,33.24,10974.0,32.7086,32.7577,32.6594,32.6987,10974.0
2024-08-14 09:50:00,33.26,33.33,33.26,33.31,13764.0,32.7184,32.7873,32.7184,32.7676,13764.0
2024-08-14 09:55:00,33.3,33.3,33.13,33.13,41260.0,32.7577,32.7577,32.5905,32.5905,41260.0
2024-08-14 10:00:00,33.15,33.15,33.1,33.1,9274.0,32.6102,32.6102,32.561,32.561,9274.0
2024-08-14 10:05:00,33.1,33.15,33.07,33.15,19568.0,32.561,32.6102,32.5315,32.6102,19568.0
2024-08-14 10:10:00,33.14,33.15,33.01,33.04,14830.0,32.6004,32.6102,32.4725,32.502,14830.0
2024-08-14 10:15:00,33.02,33.05,33.0,33.03,24420.0,32.4823,32.5118,32.4626,32.4921,24420.0
2024-08-14 10:20:00,33.03,33.17,33.02,33.11,13996.0,32.4921,32.6299,32.4823,32.5708,13996.0
2024-08-14 10:25:00,33.12,33.15,33.1,33.11,15762.0,32.5807,32.6102,32.561,32.5708,15762.0
2024-08-14 10:30:00,33.1,33.1,32.95,32.95,6702.0,32.561,32.561,32.4134,32.4134,6702.0
2024-08-14 10:35:00,32.95,32.98,32.95,32.98,3000.0,32.4134,32.443,32.4134,32.443,3000.0
2024-08-14 10:40:00,32.98,33.04,32.97,33.02,33130.0,32.443,32.502,32.4331,32.4823,33130.0
2024-08-14 10:45:00,33.01,33.02,32.99,33.01,8588.0,32.4725,32.4823,32.4528,32.4725,8588.0
2024-08-14 10:50:00,32.99,33.04,32.96,33.04,59568.0,32.4528,32.502,32.4233,32.502,59568.0
2024-08-14 10:55:00,33.04,33.09,33.04,33.08,6192.0,32.502,32.5512,32.502,32.5413,6192.0
2024-08-14 11:00:00,33.08,33.1,33.07,33.1,4606.0,32.5413,32.561,32.5315,32.561,4606.0
2024-08-14 11:05:00,33.1,33.15,33.1,33.1,9704.0,32.561,32.6102,32.561,32.561,9704.0
2024-08-14 11:10:00,33.1,33.13,33.07,33.07,8066.0,32.561,32.5905,32.5315,32.5315,8066.0
2024-08-14 11:15:00,33.08,33.1,33.08,33.09,2468.0,32.5413,32.561,32.5413,32.5512,2468.0
2024-08-14 11:20:00,33.1,33.11,33.07,33.08,5350.0,32.561,32.5708,32.5315,32.5413,5350.0
2024-08-14 11:25:00,33.08,33.09,33.06,33.08,4894.0,32.5413,32.5512,32.5217,32.5413,4894.0
2024-08-14 11:30:00,33.1,33.13,33.09,33.12,10222.0,32.561,32.5905,32.5512,32.5807,10222.0
2024-08-14 11:35:00,33.12,33.13,33.1,33.13,5968.0,32.5807,32.5905,32.561,32.5905,5968.0
2024-08-14 11:40:00,33.13,33.13,33.1,33.1,6442.0,32.5905,32.5905,32.561,32.561,6442.0
2024-08-14 11:45:00,33.11,33.16,33.11,33.12,8302.0,32.5708,32.62,32.5708,32.5807,8302.0
2024-08-14 11:50:00,33.15,33.17,33.15,33.15,3976.0,32.6102,32.6299,32.6102,32.6102,3976.0
2024-08-14 11:55:00,33.16,33.17,33.15,33.15,10108.0,32.62,32.6299,32.6102,32.6102,10108.0
2024-08-14 12:00:00,33.14,33.16,33.14,33.15,4468.0,32.6004,32.62,32.6004,32.6102,4468.0
2024-08-14 12:05:00,33.14,33.16,33.13,33.15,8374.0,32.6004,32.62,32.5905,32.6102,8374.0
2024-08-14 12:10:00,33.14,33.17,33.13,33.16,12904.0,32.6004,32.6299,32.5905,32.62,12904.0
2024-08-14 12:15:00,33.17,33.17,33.13,33.15,3894.0,32.6299,32.6299,32.5905,32.6102,3894.0
2024-08-14 12:20:00,33.15,33.16,33.05,33.06,8004.0,32.6102,32.62,32.5118,32.5217,8004.0
2024-08-14 12:25:00,33.05,33.06,33.02,33.03,4818.0,32.5118,32.5217,32.4823,32.4921,4818.0
2024-08-14 12:30:00,33.03,33.05,33.02,33.03,5452.0,32.4921,32.5118,32.4823,32.4921,5452.0
2024-08-14 12:35:00,33.03,33.09,33.02,33.09,12312.0,32.4921,32.5512,32.4823,32.5512,12312.0
2024-08-14 12:40:00,33.09,33.09,33.02,33.03,13848.0,32.5512,32.5512,32.4823,32.4921,13848.0
2024-08-14 12:45:00,33.02,33.03,33.02,33.03,3070.0,32.4823,32.4921,32.4823,32.4921,3070.0
2024-08-14 12:50:00,33.03,33.1,33.03,33.1,7098.0,32.4921,32.561,32.4921,32.561,7098.0
2024-08-14 12:55:00,33.11,33.14,33.1,33.13,9862.0,32.5708,32.6004,32.561,32.5905,9862.0
2024-08-14 13:00:00,33.13,33.13,33.1,33.1,10348.0,32.5905,32.5905,32.561,32.561,10348.0
2024-08-14 13:05:00,33.1,33.12,33.1,33.12,4400.0,32.561,32.5807,32.561,32.5807,4400.0
2024-08-14 13:10:00,33.1,33.1,33.07,33.1,8892.0,32.561,32.561,32.5315,32.561,8892.0
2024-08-14 13:15:00,33.1,33.13,33.1,33.13,5434.0,32.561,32.5905,32.561,32.5905,5434.0
2024-08-14 13:20:00,33.13,33.13,33.12,33.12,4244.0,32.5905,32.5905,32.5807,32.5807,4244.0
2024-08-14 13:25:00,33.12,33.13,33.09,33.13,16334.0,32.5807,32.5905,32.5512,32.5905,16334.0
2024-08-14 13:30:00,33.13,33.14,33.11,33.13,3004.0,32.5905,32.6004,32.5708,32.5905,3004.0
2024-08-14 13:35:00,33.13,33.14,33.09,33.09,6206.0,32.5905,32.6004,32.5512,32.5512,6206.0
2024-08-14 13:40:00,33.1,33.11,33.08,33.11,7602.0,32.561,32.5708,32.5413,32.5708,7602.0
2024-08-14 13:45:00,33.1,33.12,33.08,33.1,20628.0,32.561,32.5807,32.5413,32.561,20628.0
2024-08-14 13:50:00,33.1,33.13,33.09,33.12,6538.0,32.561,32.5905,32.5512,32.5807,6538.0
2024-08-14 13:55:00,33.12,33.13,33.11,33.12,7904.0,32.5807,32.5905,32.5708,32.5807,7904.0
2024-08-14 14:00:00,33.11,33.12,33.06,33.09,23530.0,32.5708,32.5807,32.5217,32.5512,23530.0
2024-08-14 14:05:00,33.09,33.09,33.05,33.06,11896.0,32.5512,32.5512,32.5118,32.5217,11896.0
2024-08-14 14:10:00,33.06,33.08,33.05,33.05,8342.0,32.5217,32.5413,32.5118,32.5118,8342.0
2024-08-14 14:15:00,33.05,33.06,33.03,33.03,12168.0,32.5118,32.5217,32.4921,32.4921,12168.0
2024-08-14 14:20:00,33.04,33.06,33.04,33.05,6582.0,32.502,32.5217,32.502,32.5118,6582.0
2024-08-14 14:25:00,33.07,33.07,33.03,33.05,24848.0,32.5315,32.5315,32.4921,32.5118,24848.0
2024-08-14 14:30:00,33.05,33.08,33.04,33.06,29610.0,32.5118,32.5413,32.502,32.5217,29610.0
2024-08-14 14:35:00,33.07,33.09,33.07,33.08,8920.0,32.5315,32.5512,32.5315,32.5413,8920.0
2024-08-14 14:40:00,33.07,33.1,33.07,33.08,9680.0,32.5315,32.561,32.5315,32.5413,9680.0
2024-08-14 14:45:00,33.08,33.09,33.06,33.07,11692.0,32.5413,32.5512,32.5217,32.5315,11692.0
2024-08-14 14:50:00,33.07,33.11,33.07,33.1,6020.0,32.5315,32.5708,32.5315,32.561,6020.0
2024-08-14 14:55:00,33.1,33.13,33.1,33.13,11404.0,32.561,32.5905,32.561,32.5905,11404.0
2024-08-14 15:00:00,33.13,33.13,33.1,33.13,15834.0,32.5905,32.5905,32.561,32.5905,15834.0
2024-08-14 15:05:00,33.13,33.13,33.1,33.13,8196.0,32.5905,32.5905,32.561,32.5905,8196.0
2024-08-14 15:10:00,33.12,33.12,33.06,33.08,17850.0,32.5807,32.5807,32.5217,32.5413,17850.0
2024-08-14 15:15:00,33.07,33.08,33.06,33.07,10540.0,32.5315,32.5413,32.5217,32.5315,10540.0
2024-08-14 15:20:00,33.07,33.1,33.06,33.09,18584.0,32.5315,32.561,32.5217,32.5512,18584.0
2024-08-14 15:25:00,33.08,33.09,33.06,33.07,14686.0,32.5413,32.5512,32.5217,32.5315,14686.0
2024-08-14 15:30:00,33.07,33.07,33.01,33.02,30346.0,32.5315,32.5315,32.4725,32.4823,30346.0
2024-08-14 15:35:00,33.03,33.05,33.01,33.03,35208.0,32.4921,32.5118,32.4725,32.4921,35208.0
2024-08-14 15:40:00,33.03,33.1,33.03,33.08,35486.0,32.4921,32.561,32.4921,32.5413,35486.0
2024-08-14 15:45:00,33.09,33.12,33.07,33.09,35954.0,32.5512,32.5807,32.5315,32.5512,35954.0
2024-08-14 15:50:00,33.09,33.15,33.03,33.15,111332.0,32.5512,32.6102,32.4921,32.6102,111332.0
2024-08-14 15:55:00,33.15,33.2,33.13,33.13,316118.0,32.6102,32.6594,32.5905,32.5905,316118.0
2024-08-15 09:30:00,33.38,33.71,33.34,33.66,61862.0,32.8364,33.1611,32.7971,33.1119,61862.0
2024-08-15 09:35:00,33.66,33.71,33.59,33.59,9226.0,33.1119,33.1611,33.043,33.043,9226.0
2024-08-15 09:40:00,33.6,33.6,33.49,33.49,6884.0,33.0529,33.0529,32.9447,32.9447,6884.0
2024-08-15 09:45:00,33.49,33.49,33.4,33.44,3200.0,32.9447,32.9447,32.8561,32.8955,3200.0
2024-08-15 09:50:00,33.45,33.45,33.38,33.38,8468.0,32.9053,32.9053,32.8364,32.8364,8468.0
2024-08-15 09:55:00,33.42,33.42,33.37,33.38,4446.0,32.8758,32.8758,32.8266,32.8364,4446.0
2024-08-15 10:00:00,33.39,33.48,33.39,33.46,9868.0,32.8463,32.9348,32.8463,32.9151,9868.0
2024-08-15 10:05:00,33.45,33.46,33.34,33.35,11894.0,32.9053,32.9151,32.7971,32.8069,11894.0
2024-08-15 10:10:00,33.35,33.39,33.32,33.37,12366.0,32.8069,32.8463,32.7774,32.8266,12366.0
2024-08-15 10:15:00,33.38,33.41,33.37,33.4,8876.0,32.8364,32.866,32.8266,32.8561,8876.0
2024-08-15 10:20:00,33.41,33.43,33.38,33.38,21600.0,32.866,32.8856,32.8364,32.8364,21600.0
2024-08-15 10:25:00,33.38,33.4,33.36,33.4,42474.0,32.8364,32.8561,32.8168,32.8561,42474.0
2024-08-15 10:30:00,33.41,33.44,33.38,33.4,13574.0,32.866,32.8955,32.8364,32.8561,13574.0
2024-08-15 10:35:00,33.41,33.43,33.36,33.41,6722.0,32.866,32.8856,32.8168,32.866,6722.0
2024-08-15 10:40:00,33.41,33.46,33.41,33.46,3244.0,32.866,32.9151,32.866,32.9151,3244.0
2024-08-15 10:45:00,33.46,33.47,33.44,33.45,11114.0,32.9151,32.925,32.8955,32.9053,11114.0
2024-08-15 10:50:00,33.46,33.49,33.46,33.48,28428.0,32.9151,32.9447,32.9151,32.9348,28428.0
2024-08-15 10:55:00,33.48,33.52,33.46,33.51,6588.0,32.9348,32.9742,32.9151,32.9643,6588.0
2024-08-15 11:00:00,33.52,33.58,33.52,33.58,6144.0,32.9742,33.0332,32.9742,33.0332,6144.0
2024-08-15 11:05:00,33.58,33.62,33.58,33.6,10422.0,33.0332,33.0725,33.0332,33.0529,10422.0
2024-08-15 11:10:00,33.61,33.64,33.61,33.64,5886.0,33.0627,33.0922,33.0627,33.0922,5886.0
2024-08-15 11:15:00,33.65,33.67,33.63,33.65,28456.0,33.102,33.1217,33.0824,33.102,28456.0
2024-08-15 11:20:00,33.63,33.63,33.56,33.6,13802.0,33.0824,33.0824,33.0135,33.0529,13802.0
2024-08-15 11:25:00,33.61,33.62,33.51,33.52,16614.0,33.0627,33.0725,32.9643,32.9742,16614.0
2024-08-15 11:30:00,33.51,33.53,33.49,33.49,17674.0,32.9643,32.984,32.9447,32.9447,17674.0
2024-08-15 11:35:00,33.47,33.49,33.47,33.49,24592.0,32.925,32.9447,32.925,32.9447,24592.0
2024-08-15 11:40:00,33.49,33.49,33.46,33.47,23578.0,32.9447,32.9447,32.9151,32.925,23578.0
2024-08-15 11:45:00,33.47,33.47,33.41,33.43,10420.0,32.925,32.925,32.866,32.8856,10420.0
2024-08-15 11:50:00,33.43,33.45,33.42,33.45,10236.0,32.8856,32.9053,32.8758,32.9053,10236.0
2024-08-15 11:55:00,33.45,33.45,33.41,33.41,12734.0,32.9053,32.9053,32.866,32.866,12734.0
2024-08-15 12:00:00,33.41,33.45,33.4,33.44,12056.0,32.866,32.9053,32.8561,32.8955,12056.0
2024-08-15 12:05:00,33.44,33.44,33.41,33.41,8584.0,32.8955,32.8955,32.866,32.866,8584.0
2024-08-15 12:10:00,33.41,33.45,33.41,33.43,7370.0,32.866,32.9053,32.866,32.8856,7370.0
2024-08-15 12:15:00,33.44,33.45,33.42,33.42,33328.0,32.8955,32.9053,32.8758,32.8758,33328.0
2024-08-15 12:20:00,33.42,33.46,33.4,33.44,15480.0,32.8758,32.9151,32.8561,32.8955,15480.0
2024-08-15 12:25:00,33.42,33.45,33.42,33.45,14992.0,32.8758,32.9053,32.8758,32.9053,14992.0
2024-08-15 12:30:00,33.45,33.47,33.44,33.45,10936.0,32.9053,32.925,32.8955,32.9053,10936.0
2024-08-15 12:35:00,33.44,33.45,33.42,33.42,13188.0,32.8955,32.9053,32.8758,32.8758,13188.0
2024-08-15 12:40:00,33.43,33.43,33.38,33.39,24302.0,32.8856,32.8856,32.8364,32.8463,24302.0
2024-08-15 12:45:00,33.4,33.4,33.36,33.38,10436.0,32.8561,32.8561,32.8168,32.8364,10436.0
2024-08-15 12:50:00,33.38,33.41,33.38,33.4,9282.0,32.8364,32.866,32.8364,32.8561,9282.0
2024-08-15 12:55:00,33.4,33.41,33.38,33.41,20956.0,32.8561,32.866,32.8364,32.866,20956.0
2024-08-15 13:00:00,33.41,33.42,33.39,33.42,11366.0,32.866,32.8758,32.8463,32.8758,11366.0
2024-08-15 13:05:00,33.41,33.42,33.38,33.41,10394.0,32.866,32.8758,32.8364,32.866,10394.0
2024-08-15 13:10:00,33.4,33.46,33.4,33.46,11534.0,32.8561,32.9151,32.8561,32.9151,11534.0
2024-08-15 13:15:00,33.45,33.49,33.45,33.49,12480.0,32.9053,32.9447,32.9053,32.9447,12480.0
2024-08-15 13:20:00,33.48,33.48,33.46,33.47,6126.0,32.9348,32.9348,32.9151,32.925,6126.0
2024-08-15 13:25:00,33.46,33.5,33.46,33.47,10354.0,32.9151,32.9545,32.9151,32.925,10354.0
2024-08-15 13:30:00,33.47,33.47,33.46,33.47,8632.0,32.925,32.925,32.9151,32.925,8632.0
2024-08-15 13:35:00,33.46,33.48,33.46,33.47,8712.0,32.9151,32.9348,32.9151,32.925,8712.0
2024-08-15 13:40:00,33.47,33.48,33.45,33.46,14938.0,32.925,32.9348,32.9053,32.9151,14938.0
2024-08-15 13:45:00,33.47,33.49,33.47,33.47,5396.0,32.925,32.9447,32.925,32.925,5396.0
2024-08-15 13:50:00,33.48,33.49,33.46,33.47,9836.0,32.9348,32.9447,32.9151,32.925,9836.0
2024-08-15 13:55:00,33.47,33.49,33.46,33.48,11354.0,32.925,32.9447,32.9151,32.9348,11354.0
2024-08-15 14:00:00,33.47,33.48,33.46,33.48,15714.0,32.925,32.9348,32.9151,32.9348,15714.0
2024-08-15 14:05:00,33.48,33.48,33.44,33.46,10202.0,32.9348,32.9348,32.8955,32.9151,10202.0
2024-08-15 14:10:00,33.46,33.46,33.42,33.42,7464.0,32.9151,32.9151,32.8758,32.8758,7464.0
2024-08-15 14:15:00,33.42,33.43,33.41,33.43,8106.0,32.8758,32.8856,32.866,32.8856,8106.0
2024-08-15 14:20:00,33.43,33.44,33.43,33.43,5402.0,32.8856,32.8955,32.8856,32.8856,5402.0
2024-08-15 14:25:00,33.43,33.45,33.42,33.44,13536.0,32.8856,32.9053,32.8758,32.8955,13536.0
2024-08-15 14:30:00,33.44,33.45,33.41,33.41,18108.0,32.8955,32.9053,32.866,32.866,18108.0
2024-08-15 14:35:00,33.41,33.42,33.39,33.42,11542.0,32.866,32.8758,32.8463,32.8758,11542.0
2024-08-15 14:40:00,33.42,33.44,33.41,33.44,35234.0,32.8758,32.8955,32.866,32.8955,35234.0
2024-08-15 14:45:00,33.44,33.44,33.43,33.43,25372.0,32.8955,32.8955,32.8856,32.8856,25372.0
2024-08-15 14:50:00,33.43,33.47,33.42,33.47,47678.0,32.8856,32.925,32.8758,32.925,47678.0
2024-08-15 14:55:00,33.46,33.47,33.46,33.47,9990.0,32.9151,32.925,32.9151,32.925,9990.0
2024-08-15 15:00:00,33.47,33.47,33.44,33.44,21232.0,32.925,32.925,32.8955,32.8955,21232.0
2024-08-15 15:05:00,33.44,33.48,33.44,33.47,18912.0,32.8955,32.9348,32.8955,32.925,18912.0
2024-08-15 15:10:00,33.46,33.48,33.45,33.46,20608.0,32.9151,32.9348,32.9053,32.9151,20608.0
2024-08-15 15:15:00,33.46,33.46,33.44,33.45,27590.0,32.9151,32.9151,32.8955,32.9053,27590.0
2024-08-15 15:20:00,33.45,33.46,33.44,33.45,31280.0,32.9053,32.9151,32.8955,32.9053,31280.0
2024-08-15 15:25:00,33.45,33.45,33.38,33.39,23510.0,32.9053,32.9053,32.8364,32.8463,23510.0
2024-08-15 15:30:00,33.38,33.42,33.35,33.4,38468.0,32.8364,32.8758,32.8069,32.8561,38468.0
2024-08-15 15:35:00,33.41,33.41,33.37,33.39,31088.0,32.866,32.866,32.8266,32.8463,31088.0
2024-08-15 15:40:00,33.38,33.4,33.35,33.38,26104.0,32.8364,32.8561,32.8069,32.8364,26104.0
2024-08-15 15:45:00,33.37,33.38,33.31,33.33,51032.0,32.8266,32.8364,32.7676,32.7873,51032.0
2024-08-15 15:50:00,33.34,33.38,33.29,33.32,80634.0,32.7971,32.8364,32.7479,32.7774,80634.0
2024-08-15 15:55:00,33.32,33.34,33.29,33.31,261280.0,32.7774,32.7971,32.7479,32.7676,261280.0
2024-08-16 09:30:00,33.34,33.55,33.31,33.38,281830.0,32.7971,33.0037,32.7676,32.8364,281830.0
2024-08-16 09:35:00,33.33,33.38,33.3,33.34,11288.0,32.7873,32.8364,32.7577,32.7971,11288.0
2024-08-16 09:40:00,33.31,33.41,33.31,33.35,10958.0,32.7676,32.866,32.7676,32.8069,10958.0
2024-08-16 09:45:00,33.36,33.41,33.35,33.39,8288.0,32.8168,32.866,32.8069,32.8463,8288.0
2024-08-16 09:50:00,33.41,33.49,33.39,33.39,19368.0,32.866,32.9447,32.8463,32.8463,19368.0
2024-08-16 09:55:00,33.4,33.45,33.38,33.4,7822.0,32.8561,32.9053,32.8364,32.8561,7822.0
2024-08-16 10:00:00,33.42,33.55,33.41,33.49,26824.0,32.8758,33.0037,32.866,32.9447,26824.0
2024-08-16 10:05:00,33.46,33.49,33.4,33.44,39656.0,32.9151,32.9447,32.8561,32.8955,39656.0
2024-08-16 10:10:00,33.45,33.47,33.42,33.46,34690.0,32.9053,32.925,32.8758,32.9151,34690.0
2024-08-16 10:15:00,33.45,33.51,33.44,33.51,20480.0,32.9053,32.9643,32.8955,32.9643,20480.0
2024-08-16 10:20:00,33.52,33.52,33.47,33.51,22788.0,32.9742,32.9742,32.925,32.9643,22788.0
2024-08-16 10:25:00,33.5,33.52,33.49,33.5,21972.0,32.9545,32.9742,32.9447,32.9545,21972.0
2024-08-16 10:30:00,33.5,33.5,33.43,33.45,29024.0,32.9545,32.9545,32.8856,32.9053,29024.0
2024-08-16 10:35:00,33.45,33.52,33.45,33.51,64914.0,32.9053,32.9742,32.9053,32.9643,64914.0
2024-08-16 10:40:00,33.52,33.57,33.51,33.56,32026.0,32.9742,33.0233,32.9643,33.0135,32026.0
2024-08-16 10:45:00,33.56,33.61,33.56,33.59,22400.0,33.0135,33.0627,33.0135,33.043,22400.0
2024-08-16 10:50:00,33.58,33.62,33.57,33.6,31890.0,33.0332,33.0725,33.0233,33.0529,31890.0
2024-08-16 10:55:00,33.59,33.63,33.58,33.58,33594.0,33.043,33.0824,33.0332,33.0332,33594.0
2024-08-16 11:00:00,33.58,33.65,33.56,33.64,25724.0,33.0332,33.102,33.0135,33.0922,25724.0
2024-08-16 11:05:00,33.63,33.74,33.63,33.71,77062.0,33.0824,33.1906,33.0824,33.1611,77062.0
2024-08-16 11:10:00,33.72,33.73,33.68,33.71,33428.0,33.1709,33.1807,33.1316,33.1611,33428.0
2024-08-16 11:15:00,33.73,33.73,33.64,33.7,21850.0,33.1807,33.1807,33.0922,33.1512,21850.0
2024-08-16 11:20:00,33.7,33.76,33.68,33.74,18238.0,33.1512,33.2103,33.1316,33.1906,18238.0
2024-08-16 11:25:00,33.74,33.79,33.74,33.79,19172.0,33.1906,33.2398,33.1906,33.2398,19172.0
2024-08-16 11:30:00,33.8,33.8,33.75,33.76,20336.0,33.2496,33.2496,33.2004,33.2103,20336.0
2024-08-16 11:35:00,33.76,33.76,33.7,33.71,19408.0,33.2103,33.2103,33.1512,33.1611,19408.0
2024-08-16 11:40:00,33.71,33.71,33.66,33.71,23094.0,33.1611,33.1611,33.1119,33.1611,23094.0
2024-08-16 11:45:00,33.71,33.79,33.7,33.76,25860.0,33.1611,33.2398,33.1512,33.2103,25860.0
2024-08-16 11:50:00,33.77,33.79,33.74,33.79,15048.0,33.2201,33.2398,33.1906,33.2398,15048.0
2024-08-16 11:55:00,33.79,33.82,33.76,33.8,19398.0,33.2398,33.2693,33.2103,33.2496,19398.0
2024-08-16 12:00:00,33.79,33.81,33.77,33.81,15248.0,33.2398,33.2594,33.2201,33.2594,15248.0
2024-08-16 12:05:00,33.81,33.81,33.77,33.79,16730.0,33.2594,33.2594,33.2201,33.2398,16730.0
2024-08-16 12:10:00,33.79,33.79,33.75,33.77,23010.0,33.2398,33.2398,33.2004,33.2201,23010.0
2024-08-16 12:15:00,33.79,33.8,33.76,33.78,15708.0,33.2398,33.2496,33.2103,33.2299,15708.0
2024-08-16 12:20:00,33.77,33.81,33.76,33.79,14700.0,33.2201,33.2594,33.2103,33.2398,14700.0
2024-08-16 12:25:00,33.79,33.82,33.77,33.81,13902.0,33.2398,33.2693,33.2201,33.2594,13902.0
2024-08-16 12:30:00,33.82,33.84,33.81,33.82,13870.0,33.2693,33.289,33.2594,33.2693,13870.0
2024-08-16 12:35:00,33.82,33.86,33.82,33.85,17538.0,33.2693,33.3086,33.2693,33.2988,17538.0
2024-08-16 12:40:00,33.85,33.85,33.83,33.85,16916.0,33.2988,33.2988,33.2791,33.2988,16916.0
2024-08-16 12:45:00,33.85,33.85,33.81,33.82,14650.0,33.2988,33.2988,33.2594,33.2693,14650.0
2024-08-16 12:50:00,33.82,33.85,33.82,33.85,13460.0,33.2693,33.2988,33.2693,33.2988,13460.0
2024-08-16 12:55:00,33.85,33.88,33.84,33.84,20124.0,33.2988,33.3283,33.289,33.289,20124.0
2024-08-16 13:00:00,33.85,33.87,33.83,33.85,15398.0,33.2988,33.3185,33.2791,33.2988,15398.0
2024-08-16 13:05:00,33.84,33.85,33.82,33.84,20878.0,33.289,33.2988,33.2693,33.289,20878.0
2024-08-16 13:10:00,33.84,33.87,33.84,33.87,11484.0,33.289,33.3185,33.289,33.3185,11484.0
2024-08-16 13:15:00,33.87,33.88,33.85,33.87,12598.0,33.3185,33.3283,33.2988,33.3185,12598.0
2024-08-16 13:20:00,33.86,33.87,33.83,33.84,13696.0,33.3086,33.3185,33.2791,33.289,13696.0
2024-08-16 13:25:00,33.85,33.85,33.82,33.85,12744.0,33.2988,33.2988,33.2693,33.2988,12744.0
2024-08-16 13:30:00,33.84,33.85,33.83,33.84,12596.0,33.289,33.2988,33.2791,33.289,12596.0
2024-08-16 13:35:00,33.85,33.88,33.84,33.88,26526.0,33.2988,33.3283,33.289,33.3283,26526.0
2024-08-16 13:40:00,33.88,33.88,33.82,33.82,28278.0,33.3283,33.3283,33.2693,33.2693,28278.0
2024-08-16 13:45:00,33.82,33.84,33.81,33.84,12750.0,33.2693,33.289,33.2594,33.289,12750.0
2024-08-16 13:50:00,33.84,33.84,33.81,33.83,18670.0,33.289,33.289,33.2594,33.2791,18670.0
2024-08-16 13:55:00,33.83,33.85,33.83,33.85,22918.0,33.2791,33.2988,33.2791,33.2988,22918.0
2024-08-16 14:00:00,33.85,33.87,33.83,33.83,33972.0,33.2988,33.3185,33.2791,33.2791,33972.0
2024-08-16 14:05:00,33.83,33.84,33.81,33.81,14994.0,33.2791,33.289,33.2594,33.2594,14994.0
2024-08-16 14:10:00,33.81,33.81,33.77,33.79,15144.0,33.2594,33.2594,33.2201,33.2398,15144.0
2024-08-16 14:15:00,33.79,33.8,33.77,33.78,18134.0,33.2398,33.2496,33.2201,33.2299,18134.0
2024-08-16 14:20:00,33.79,33.8,33.77,33.79,17220.0,33.2398,33.2496,33.2201,33.2398,17220.0
2024-08-16 14:25:00,33.79,33.84,33.79,33.83,18916.0,33.2398,33.289,33.2398,33.2791,18916.0
2024-08-16 14:30:00,33.83,33.84,33.81,33.83,14596.0,33.2791,33.289,33.2594,33.2791,14596.0
2024-08-16 14:35:00,33.84,33.84,33.82,33.84,21824.0,33.289,33.289,33.2693,33.289,21824.0
2024-08-16 14:40:00,33.85,33.85,33.81,33.83,16436.0,33.2988,33.2988,33.2594,33.2791,16436.0
2024-08-16 14:45:00,33.84,33.84,33.8,33.81,21770.0,33.289,33.289,33.2496,33.2594,21770.0
2024-08-16 14:50:00,33.81,33.85,33.79,33.85,17014.0,33.2594,33.2988,33.2398,33.2988,17014.0
2024-08-16 14:55:00,33.85,33.86,33.83,33.84,21010.0,33.2988,33.3086,33.2791,33.289,21010.0
2024-08-16 15:00:00,33.85,33.85,33.83,33.84,22610.0,33.2988,33.2988,33.2791,33.289,22610.0
2024-08-16 15:05:00,33.85,33.86,33.84,33.85,18754.0,33.2988,33.3086,33.289,33.2988,18754.0
2024-08-16 15:10:00,33.85,33.86,33.82,33.85,27434.0,33.2988,33.3086,33.2693,33.2988,27434.0
2024-08-16 15:15:00,33.85,33.87,33.85,33.85,25170.0,33.2988,33.3185,33.2988,33.2988,25170.0
2024-08-16 15:20:00,33.85,33.86,33.82,33.82,22910.0,33.2988,33.3086,33.2693,33.2693,22910.0
2024-08-16 15:25:00,33.82,33.82,33.77,33.78,23750.0,33.2693,33.2693,33.2201,33.2299,23750.0
2024-08-16 15:30:00,33.77,33.81,33.76,33.81,34978.0,33.2201,33.2594,33.2103,33.2594,34978.0
2024-08-16 15:35:00,33.8,33.84,33.8,33.8,37470.0,33.2496,33.289,33.2496,33.2496,37470.0
2024-08-16 15:40:00,33.8,33.83,33.79,33.8,43160.0,33.2496,33.2791,33.2398,33.2496,43160.0
2024-08-16 15:45:00,33.8,33.82,33.78,33.79,63804.0,33.2496,33.2693,33.2299,33.2398,63804.0
2024-08-16 15:50:00,33.8,33.81,33.74,33.74,120806.0,33.2496,33.2594,33.1906,33.1906,120806.0
2024-08-16 15:55:00,33.75,33.81,33.7,33.72,381854.0,33.2004,33.2594,33.1512,33.1709,381854.0
2024-08-19 09:30:00,33.82,33.84,33.65,33.68,79284.0,33.2693,33.289,33.102,33.1316,79284.0
2024-08-19 09:35:00,33.7,33.72,33.61,33.61,37960.0,33.1512,33.1709,33.0627,33.0627,37960.0
2024-08-19 09:40:00,33.6,33.63,33.57,33.62,40202.0,33.0529,33.0824,33.0233,33.0725,40202.0
2024-08-19 09:45:00,33.62,33.63,33.54,33.58,22104.0,33.0725,33.0824,32.9938,33.0332,22104.0
2024-08-19 09:50:00,33.58,33.58,33.46,33.47,36228.0,33.0332,33.0332,32.9151,32.925,36228.0
2024-08-19 09:55:00,33.46,33.49,33.4,33.49,19766.0,32.9151,32.9447,32.8561,32.9447,19766.0
2024-08-19 10:00:00,33.5,33.55,33.47,33.55,10918.0,32.9545,33.0037,32.925,33.0037,10918.0
2024-08-19 10:05:00,33.57,33.63,33.57,33.62,14316.0,33.0233,33.0824,33.0233,33.0725,14316.0
2024-08-19 10:10:00,33.6,33.62,33.54,33.54,4416.0,33.0529,33.0725,32.9938,32.9938,4416.0
2024-08-19 10:15:00,33.54,33.56,33.45,33.45,14038.0,32.9938,33.0135,32.9053,32.9053,14038.0
2024-08-19 10:20:00,33.46,33.47,33.44,33.46,4588.0,32.9151,32.925,32.8955,32.9151,4588.0
2024-08-19 10:25:00,33.48,33.49,33.47,33.47,6432.0,32.9348,32.9447,32.925,32.925,6432.0
2024-08-19 10:30:00,33.47,33.53,33.47,33.51,6816.0,32.925,32.984,32.925,32.9643,6816.0
2024-08-19 10:35:00,33.51,33.52,33.5,33.52,10420.0,32.9643,32.9742,32.9545,32.9742,10420.0
2024-08-19 10:40:00,33.52,33.55,33.52,33.52,8100.0,32.9742,33.0037,32.9742,32.9742,8100.0
2024-08-19 10:45:00,33.52,33.56,33.52,33.53,7812.0,32.9742,33.0135,32.9742,32.984,7812.0
2024-08-19 10:50:00,33.54,33.55,33.52,33.54,8146.0,32.9938,33.0037,32.9742,32.9938,8146.0
2024-08-19 10:55:00,33.54,33.55,33.52,33.53,9346.0,32.9938,33.0037,32.9742,32.984,9346.0
2024-08-19 11:00:00,33.52,33.52,33.48,33.49,8500.0,32.9742,32.9742,32.9348,32.9447,8500.0
2024-08-19 11:05:00,33.48,33.49,33.46,33.48,21104.0,32.9348,32.9447,32.9151,32.9348,21104.0
2024-08-19 11:10:00,33.48,33.49,33.45,33.46,13684.0,32.9348,32.9447,32.9053,32.9151,13684.0
2024-08-19 11:15:00,33.46,33.46,33.4,33.4,45616.0,32.9151,32.9151,32.8561,32.8561,45616.0
2024-08-19 11:20:00,33.4,33.44,33.38,33.44,20768.0,32.8561,32.8955,32.8364,32.8955,20768.0
2024-08-19 11:25:00,33.44,33.44,33.4,33.4,8688.0,32.8955,32.8955,32.8561,32.8561,8688.0
2024-08-19 11:30:00,33.4,33.4,33.37,33.37,14768.0,32.8561,32.8561,32.8266,32.8266,14768.0
2024-08-19 11:35:00,33.37,33.39,33.36,33.37,9572.0,32.8266,32.8463,32.8168,32.8266,9572.0
2024-08-19 11:40:00,33.37,33.37,33.34,33.36,20562.0,32.8266,32.8266,32.7971,32.8168,20562.0
2024-08-19 11:45:00,33.36,33.36,33.33,33.33,11718.0,32.8168,32.8168,32.7873,32.7873,11718.0
2024-08-19 11:50:00,33.34,33.35,33.33,33.35,11538.0,32.7971,32.8069,32.7873,32.8069,11538.0
2024-08-19 11:55:00,33.34,33.35,33.33,33.34,35302.0,32.7971,32.8069,32.7873,32.7971,35302.0
2024-08-19 12:00:00,33.34,33.37,33.33,33.34,37414.0,32.7971,32.8266,32.7873,32.7971,37414.0
2024-08-19 12:05:00,33.34,33.35,33.34,33.35,9390.0,32.7971,32.8069,32.7971,32.8069,9390.0
2024-08-19 12:10:00,33.35,33.37,33.35,33.37,7970.0,32.8069,32.8266,32.8069,32.8266,7970.0
2024-08-19 12:15:00,33.37,33.38,33.35,33.37,5092.0,32.8266,32.8364,32.8069,32.8266,5092.0
2024-08-19 12:20:00,33.36,33.37,33.35,33.35,18226.0,32.8168,32.8266,32.8069,32.8069,18226.0
2024-08-19 12:25:00,33.35,33.37,33.34,33.35,8270.0,32.8069,32.8266,32.7971,32.8069,8270.0
2024-08-19 12:30:00,33.35,33.35,33.35,33.35,14842.0,32.8069,32.8069,32.8069,32.8069,14842.0
2024-08-19 12:35:00,33.34,33.35,33.33,33.34,19240.0,32.7971,32.8069,32.7873,32.7971,19240.0
2024-08-19 12:40:00,33.34,33.34,33.31,33.32,13968.0,32.7971,32.7971,32.7676,32.7774,13968.0
2024-08-19 12:45:00,33.32,33.35,33.32,33.35,6580.0,32.7774,32.8069,32.7774,32.8069,6580.0
2024-08-19 12:50:00,33.35,33.38,33.35,33.37,9484.0,32.8069,32.8364,32.8069,32.8266,9484.0
2024-08-19 12:55:00,33.37,33.42,33.37,33.41,3736.0,32.8266,32.8758,32.8266,32.866,3736.0
2024-08-19 13:00:00,33.42,33.42,33.4,33.4,4592.0,32.8758,32.8758,32.8561,32.8561,4592.0
2024-08-19 13:05:00,33.41,33.44,33.41,33.44,7298.0,32.866,32.8955,32.866,32.8955,7298.0
2024-08-19 13:10:00,33.43,33.45,33.41,33.44,12652.0,32.8856,32.9053,32.866,32.8955,12652.0
2024-08-19 13:15:00,33.44,33.51,33.44,33.5,7370.0,32.8955,32.9643,32.8955,32.9545,7370.0
2024-08-19 13:20:00,33.49,33.49,33.47,33.48,10232.0,32.9447,32.9447,32.925,32.9348,10232.0
2024-08-19 13:25:00,33.46,33.47,33.43,33.43,19370.0,32.9151,32.925,32.8856,32.8856,19370.0
2024-08-19 13:30:00,33.42,33.42,33.4,33.4,8524.0,32.8758,32.8758,32.8561,32.8561,8524.0
2024-08-19 13:35:00,33.41,33.42,33.4,33.41,8300.0,32.866,32.8758,32.8561,32.866,8300.0
2024-08-19 13:40:00,33.41,33.41,33.39,33.39,3796.0,32.866,32.866,32.8463,32.8463,3796.0
2024-08-19 13:45:00,33.39,33.39,33.35,33.35,5598.0,32.8463,32.8463,32.8069,32.8069,5598.0
2024-08-19 13:50:00,33.35,33.35,33.34,33.35,7474.0,32.8069,32.8069,32.7971,32.8069,7474.0
2024-08-19 13:55:00,33.35,33.37,33.33,33.37,6646.0,32.8069,32.8266,32.7873,32.8266,6646.0
2024-08-19 14:00:00,33.37,33.38,33.36,33.36,9430.0,32.8266,32.8364,32.8168,32.8168,9430.0
2024-08-19 14:05:00,33.36,33.37,33.34,33.34,8606.0,32.8168,32.8266,32.7971,32.7971,8606.0
2024-08-19 14:10:00,33.34,33.34,33.31,33.31,7330.0,32.7971,32.7971,32.7676,32.7676,7330.0
2024-08-19 14:15:00,33.31,33.32,33.3,33.32,12794.0,32.7676,32.7774,32.7577,32.7774,12794.0
2024-08-19 14:20:00,33.31,33.32,33.31,33.31,3352.0,32.7676,32.7774,32.7676,32.7676,3352.0
2024-08-19 14:25:00,33.31,33.31,33.28,33.29,8836.0,32.7676,32.7676,32.7381,32.7479,8836.0
2024-08-19 14:30:00,33.29,33.33,33.29,33.31,7222.0,32.7479,32.7873,32.7479,32.7676,7222.0
2024-08-19 14:35:00,33.31,33.33,33.31,33.33,4660.0,32.7676,32.7873,32.7676,32.7873,4660.0
2024-08-19 14:40:00,33.37,33.4,33.36,33.4,26842.0,32.8266,32.8561,32.8168,32.8561,26842.0
2024-08-19 14:45:00,33.4,33.42,33.32,33.33,121840.0,32.8561,32.8758,32.7774,32.7873,121840.0
2024-08-19 14:50:00,33.33,33.35,33.33,33.34,13336.0,32.7873,32.8069,32.7873,32.7971,13336.0
2024-08-19 14:55:00,33.35,33.36,33.34,33.35,15348.0,32.8069,32.8168,32.7971,32.8069,15348.0
2024-08-19 15:00:00,33.35,33.35,33.29,33.31,17698.0,32.8069,32.8069,32.7479,32.7676,17698.0
2024-08-19 15:05:00,33.31,33.34,33.31,33.33,36272.0,32.7676,32.7971,32.7676,32.7873,36272.0
2024-08-19 15:10:00,33.34,33.34,33.27,33.27,33194.0,32.7971,32.7971,32.7282,32.7282,33194.0
2024-08-19 15:15:00,33.27,33.27,33.26,33.27,17594.0,32.7282,32.7282,32.7184,32.7282,17594.0
2024-08-19 15:20:00,33.26,33.26,33.22,33.24,24080.0,32.7184,32.7184,32.679,32.6987,24080.0
2024-08-19 15:25:00,33.23,33.24,33.22,33.23,26224.0,32.6889,32.6987,32.679,32.6889,26224.0
2024-08-19 15:30:00,33.22,33.23,33.17,33.19,30092.0,32.679,32.6889,32.6299,32.6495,30092.0
2024-08-19 15:35:00,33.2,33.2,33.17,33.18,30072.0,32.6594,32.6594,32.6299,32.6397,30072.0
2024-08-19 15:40:00,33.18,33.2,33.17,33.2,39370.0,32.6397,32.6594,32.6299,32.6594,39370.0
2024-08-19 15:45:00,33.19,33.21,33.17,33.17,48912.0,32.6495,32.6692,32.6299,32.6299,48912.0
2024-08-19 15:50:00,33.18,33.27,33.16,33.26,168640.0,32.6397,32.7282,32.62,32.7184,168640.0
2024-08-19 15:55:00,33.26,33.28,33.21,33.26,297902.0,32.7184,32.7381,32.6692,32.7184,297902.0
2024-08-20 09:30:00,33.3,33.46,33.08,33.34,73110.0,32.7577,32.9151,32.5413,32.7971,73110.0
2024-08-20 09:35:00,33.34,33.38,33.31,33.34,3592.0,32.7971,32.8364,32.7676,32.7971,3592.0
2024-08-20 09:40:00,33.38,33.41,33.35,33.39,6750.0,32.8364,32.866,32.8069,32.8463,6750.0
2024-08-20 09:45:00,33.38,33.38,33.27,33.27,17798.0,32.8364,32.8364,32.7282,32.7282,17798.0
2024-08-20 09:50:00,33.27,33.3,33.2,33.24,19920.0,32.7282,32.7577,32.6594,32.6987,19920.0
2024-08-20 09:55:00,33.25,33.29,33.21,33.26,14188.0,32.7086,32.7479,32.6692,32.7184,14188.0
2024-08-20 10:00:00,33.26,33.3,33.26,33.28,18238.0,32.7184,32.7577,32.7184,32.7381,18238.0
2024-08-20 10:05:00,33.28,33.31,33.27,33.3,6840.0,32.7381,32.7676,32.7282,32.7577,6840.0
2024-08-20 10:10:00,33.31,33.31,33.25,33.29,19380.0,32.7676,32.7676,32.7086,32.7479,19380.0
2024-08-20 10:15:00,33.29,33.32,33.28,33.32,17442.0,32.7479,32.7774,32.7381,32.7774,17442.0
2024-08-20 10:20:00,33.33,33.34,33.31,33.31,8200.0,32.7873,32.7971,32.7676,32.7676,8200.0
2024-08-20 10:25:00,33.32,33.35,33.31,33.34,6192.0,32.7774,32.8069,32.7676,32.7971,6192.0
2024-08-20 10:30:00,33.33,33.35,33.32,33.33,8382.0,32.7873,32.8069,32.7774,32.7873,8382.0
2024-08-20 10:35:00,33.33,33.34,33.3,33.33,6250.0,32.7873,32.7971,32.7577,32.7873,6250.0
2024-08-20 10:40:00,33.33,33.35,33.31,33.33,7640.0,32.7873,32.8069,32.7676,32.7873,7640.0
2024-08-20 10:45:00,33.32,33.33,33.31,33.31,6310.0,32.7774,32.7873,32.7676,32.7676,6310.0
2024-08-20 10:50:00,33.33,33.34,33.31,33.32,99646.0,32.7873,32.7971,32.7676,32.7774,99646.0
2024-08-20 10:55:00,33.31,33.31,33.29,33.29,6192.0,32.7676,32.7676,32.7479,32.7479,6192.0
2024-08-20 11:00:00,33.27,33.32,33.27,33.31,7674.0,32.7282,32.7774,32.7282,32.7676,7674.0
2024-08-20 11:05:00,33.31,33.34,33.31,33.34,4096.0,32.7676,32.7971,32.7676,32.7971,4096.0
2024-08-20 11:10:00,33.34,33.34,33.31,33.31,7084.0,32.7971,32.7971,32.7676,32.7676,7084.0
2024-08-20 11:15:00,33.31,33.31,33.27,33.29,51764.0,32.7676,32.7676,32.7282,32.7479,51764.0
2024-08-20 11:20:00,33.28,33.32,33.28,33.29,30064.0,32.7381,32.7774,32.7381,32.7479,30064.0
2024-08-20 11:25:00,33.29,33.3,33.27,33.27,10708.0,32.7479,32.7577,32.7282,32.7282,10708.0
2024-08-20 11:30:00,33.27,33.31,33.27,33.31,30856.0,32.7282,32.7676,32.7282,32.7676,30856.0
2024-08-20 11:35:00,33.31,33.35,33.3,33.34,25534.0,32.7676,32.8069,32.7577,32.7971,25534.0
2024-08-20 11:40:00,33.34,33.35,33.32,33.33,13692.0,32.7971,32.8069,32.7774,32.7873,13692.0
2024-08-20 11:45:00,33.34,33.37,33.34,33.34,19000.0,32.7971,32.8266,32.7971,32.7971,19000.0
2024-08-20 11:50:00,33.35,33.42,33.35,33.42,42646.0,32.8069,32.8758,32.8069,32.8758,42646.0
2024-08-20 11:55:00,33.42,33.43,33.41,33.43,12398.0,32.8758,32.8856,32.866,32.8856,12398.0
2024-08-20 12:00:00,33.43,33.43,33.42,33.42,1800.0,32.8856,32.8856,32.8758,32.8758,1800.0
2024-08-20 12:05:00,33.42,33.45,33.42,33.43,4084.0,32.8758,32.9053,32.8758,32.8856,4084.0
2024-08-20 12:10:00,33.43,33.43,33.41,33.41,4698.0,32.8856,32.8856,32.866,32.866,4698.0
2024-08-20 12:15:00,33.4,33.42,33.38,33.42,4154.0,32.8561,32.8758,32.8364,32.8758,4154.0
2024-08-20 12:20:00,33.41,33.42,33.41,33.42,2200.0,32.866,32.8758,32.866,32.8758,2200.0
2024-08-20 12:25:00,33.42,33.44,33.42,33.44,3346.0,32.8758,32.8955,32.8758,32.8955,3346.0
2024-08-20 12:30:00,33.43,33.44,33.42,33.43,4752.0,32.8856,32.8955,32.8758,32.8856,4752.0
2024-08-20 12:35:00,33.42,33.49,33.42,33.49,8394.0,32.8758,32.9447,32.8758,32.9447,8394.0
2024-08-20 12:40:00,33.48,33.48,33.45,33.47,4144.0,32.9348,32.9348,32.9053,32.925,4144.0
2024-08-20 12:45:00,33.46,33.48,33.46,33.48,4678.0,32.9151,32.9348,32.9151,32.9348,4678.0
2024-08-20 12:50:00,33.48,33.48,33.47,33.47,3230.0,32.9348,32.9348,32.925,32.925,3230.0
2024-08-20 12:55:00,33.46,33.49,33.46,33.49,7658.0,32.9151,32.9447,32.9151,32.9447,7658.0
2024-08-20 13:00:00,33.48,33.49,33.45,33.46,4916.0,32.9348,32.9447,32.9053,32.9151,4916.0
2024-08-20 13:05:00,33.45,33.48,33.44,33.48,3000.0,32.9053,32.9348,32.8955,32.9348,3000.0
2024-08-20 13:10:00,33.48,33.48,33.46,33.46,3532.0,32.9348,32.9348,32.9151,32.9151,3532.0
2024-08-20 13:15:00,33.46,33.48,33.46,33.48,808.0,32.9151,32.9348,32.9151,32.9348,808.0
2024-08-20 13:20:00,33.48,33.48,33.45,33.45,4132.0,32.9348,32.9348,32.9053,32.9053,4132.0
2024-08-20 13:25:00,33.44,33.45,33.44,33.45,4240.0,32.8955,32.9053,32.8955,32.9053,4240.0
2024-08-20 13:30:00,33.45,33.45,33.43,33.44,3604.0,32.9053,32.9053,32.8856,32.8955,3604.0
2024-08-20 13:35:00,33.44,33.44,33.41,33.41,8842.0,32.8955,32.8955,32.866,32.866,8842.0
2024-08-20 13:40:00,33.42,33.43,33.4,33.42,3040.0,32.8758,32.8856,32.8561,32.8758,3040.0
2024-08-20 13:45:00,33.42,33.48,33.42,33.46,6548.0,32.8758,32.9348,32.8758,32.9151,6548.0
2024-08-20 13:50:00,33.46,33.46,33.44,33.44,2736.0,32.9151,32.9151,32.8955,32.8955,2736.0
2024-08-20 13:55:00,33.44,33.45,33.41,33.41,5328.0,32.8955,32.9053,32.866,32.866,5328.0
2024-08-20 14:00:00,33.41,33.42,33.41,33.42,3610.0,32.866,32.8758,32.866,32.8758,3610.0
2024-08-20 14:05:00,33.41,33.44,33.41,33.44,4648.0,32.866,32.8955,32.866,32.8955,4648.0
2024-08-20 14:10:00,33.43,33.45,33.43,33.45,5468.0,32.8856,32.9053,32.8856,32.9053,5468.0
2024-08-20 14:15:00,33.45,33.47,33.45,33.46,3038.0,32.9053,32.925,32.9053,32.9151,3038.0
2024-08-20 14:20:00,33.48,33.5,33.47,33.49,6492.0,32.9348,32.9545,32.925,32.9447,6492.0
2024-08-20 14:25:00,33.49,33.49,33.48,33.48,5554.0,32.9447,32.9447,32.9348,32.9348,5554.0
2024-08-20 14:30:00,33.48,33.49,33.48,33.48,6780.0,32.9348,32.9447,32.9348,32.9348,6780.0
2024-08-20 14:35:00,33.48,33.49,33.47,33.47,5928.0,32.9348,32.9447,32.925,32.925,5928.0
2024-08-20 14:40:00,33.47,33.48,33.47,33.47,7020.0,32.925,32.9348,32.925,32.925,7020.0
2024-08-20 14:45:00,33.46,33.5,33.46,33.49,3664.0,32.9151,32.9545,32.9151,32.9447,3664.0
2024-08-20 14:50:00,33.49,33.5,33.47,33.49,15862.0,32.9447,32.9545,32.925,32.9447,15862.0
2024-08-20 14:55:00,33.49,33.49,33.47,33.48,6014.0,32.9447,32.9447,32.925,32.9348,6014.0
2024-08-20 15:00:00,33.48,33.49,33.48,33.48,6636.0,32.9348,32.9447,32.9348,32.9348,6636.0
2024-08-20 15:05:00,33.48,33.5,33.46,33.47,12196.0,32.9348,32.9545,32.9151,32.925,12196.0
2024-08-20 15:10:00,33.46,33.46,33.4,33.4,20006.0,32.9151,32.9151,32.8561,32.8561,20006.0
2024-08-20 15:15:00,33.4,33.44,33.4,33.43,9960.0,32.8561,32.8955,32.8561,32.8856,9960.0
2024-08-20 15:20:00,33.44,33.46,33.43,33.46,14872.0,32.8955,32.9151,32.8856,32.9151,14872.0
2024-08-20 15:25:00,33.46,33.46,33.44,33.45,11706.0,32.9151,32.9151,32.8955,32.9053,11706.0
2024-08-20 15:30:00,33.46,33.47,33.45,33.47,19566.0,32.9151,32.925,32.9053,32.925,19566.0
2024-08-20 15:35:00,33.47,33.49,33.47,33.47,14410.0,32.925,32.9447,32.925,32.925,14410.0
2024-08-20 15:40:00,33.47,33.48,33.45,33.46,12272.0,32.925,32.9348,32.9053,32.9151,12272.0
2024-08-20 15:45:00,33.46,33.49,33.45,33.49,21486.0,32.9151,32.9447,32.9053,32.9447,21486.0
2024-08-20 15:50:00,33.49,33.52,33.43,33.45,65188.0,32.9447,32.9742,32.8856,32.9053,65188.0
2024-08-20 15:55:00,33.46,33.49,33.44,33.45,219284.0,32.9151,32.9447,32.8955,32.9053,219284.0
2024-08-21 09:30:00,33.48,33.58,33.4,33.53,30090.0,32.9348,33.0332,32.8561,32.984,30090.0
2024-08-21 09:35:00,33.52,33.54,33.46,33.53,3000.0,32.9742,32.9938,32.9151,32.984,3000.0
2024-08-21 09:40:00,33.52,33.6,33.51,33.58,12742.0,32.9742,33.0529,32.9643,33.0332,12742.0
2024-08-21 09:45:00,33.56,33.61,33.54,33.54,4752.0,33.0135,33.0627,32.9938,32.9938,4752.0
2024-08-21 09:50:00,33.55,33.59,33.55,33.57,9884.0,33.0037,33.043,33.0037,33.0233,9884.0
2024-08-21 09:55:00,33.59,33.63,33.59,33.61,5260.0,33.043,33.0824,33.043,33.0627,5260.0
2024-08-21 10:00:00,33.62,33.63,33.58,33.6,8950.0,33.0725,33.0824,33.0332,33.0529,8950.0
2024-08-21 10:05:00,33.6,33.67,33.6,33.66,5046.0,33.0529,33.1217,33.0529,33.1119,5046.0
2024-08-21 10:10:00,33.68,33.68,33.65,33.65,13090.0,33.1316,33.1316,33.102,33.102,13090.0
2024-08-21 10:15:00,33.66,33.69,33.66,33.68,5812.0,33.1119,33.1414,33.1119,33.1316,5812.0
2024-08-21 10:20:00,33.69,33.76,33.67,33.74,11570.0,33.1414,33.2103,33.1217,33.1906,11570.0
2024-08-21 10:25:00,33.75,33.8,33.74,33.74,8290.0,33.2004,33.2496,33.1906,33.1906,8290.0
2024-08-21 10:30:00,33.74,33.79,33.73,33.77,10424.0,33.1906,33.2398,33.1807,33.2201,10424.0
2024-08-21 10:35:00,33.77,33.88,33.77,33.85,11008.0,33.2201,33.3283,33.2201,33.2988,11008.0
2024-08-21 10:40:00,33.88,33.95,33.87,33.91,18950.0,33.3283,33.3972,33.3185,33.3578,18950.0
2024-08-21 10:45:00,33.92,33.97,33.88,33.88,6780.0,33.3676,33.4168,33.3283,33.3283,6780.0
2024-08-21 10:50:00,33.88,33.88,33.77,33.78,9018.0,33.3283,33.3283,33.2201,33.2299,9018.0
2024-08-21 10:55:00,33.79,33.85,33.79,33.84,14096.0,33.2398,33.2988,33.2398,33.289,14096.0
2024-08-21 11:00:00,33.83,33.83,33.78,33.81,9446.0,33.2791,33.2791,33.2299,33.2594,9446.0
2024-08-21 11:05:00,33.83,33.85,33.83,33.85,3338.0,33.2791,33.2988,33.2791,33.2988,3338.0
2024-08-21 11:10:00,33.85,33.88,33.85,33.85,7804.0,33.2988,33.3283,33.2988,33.2988,7804.0
2024-08-21 11:15:00,33.85,33.9,33.85,33.86,7080.0,33.2988,33.348,33.2988,33.3086,7080.0
2024-08-21 11:20:00,33.87,33.89,33.85,33.87,3084.0,33.3185,33.3381,33.2988,33.3185,3084.0
2024-08-21 11:25:00,33.87,33.87,33.85,33.87,4472.0,33.3185,33.3185,33.2988,33.3185,4472.0
2024-08-21 11:30:00,33.87,33.9,33.86,33.9,13894.0,33.3185,33.348,33.3086,33.348,13894.0
2024-08-21 11:35:00,33.9,33.92,33.88,33.89,9148.0,33.348,33.3676,33.3283,33.3381,9148.0
2024-08-21 11:40:00,33.9,33.91,33.9,33.91,10752.0,33.348,33.3578,33.348,33.3578,10752.0
2024-08-21 11:45:00,33.92,33.92,33.88,33.89,7076.0,33.3676,33.3676,33.3283,33.3381,7076.0
2024-08-21 11:50:00,33.88,33.9,33.88,33.9,3958.0,33.3283,33.348,33.3283,33.348,3958.0
2024-08-21 11:55:00,33.89,33.91,33.88,33.88,11434.0,33.3381,33.3578,33.3283,33.3283,11434.0
2024-08-21 12:00:00,33.89,33.9,33.87,33.88,8334.0,33.3381,33.348,33.3185,33.3283,8334.0
2024-08-21 12:05:00,33.88,33.94,33.88,33.92,17312.0,33.3283,33.3873,33.3283,33.3676,17312.0
2024-08-21 12:10:00,33.92,33.95,33.92,33.95,9660.0,33.3676,33.3972,33.3676,33.3972,9660.0
2024-08-21 12:15:00,33.94,33.96,33.91,33.92,6630.0,33.3873,33.407,33.3578,33.3676,6630.0
2024-08-21 12:20:00,33.92,33.98,33.92,33.96,8912.0,33.3676,33.4267,33.3676,33.407,8912.0
2024-08-21 12:25:00,33.95,33.98,33.95,33.98,6696.0,33.3972,33.4267,33.3972,33.4267,6696.0
2024-08-21 12:30:00,33.97,33.97,33.93,33.94,6174.0,33.4168,33.4168,33.3775,33.3873,6174.0
2024-08-21 12:35:00,33.95,34.0,33.95,33.97,15330.0,33.3972,33.4463,33.3972,33.4168,15330.0
2024-08-21 12:40:00,33.97,33.99,33.96,33.99,4564.0,33.4168,33.4365,33.407,33.4365,4564.0
2024-08-21 12:45:00,33.99,33.99,33.98,33.99,5712.0,33.4365,33.4365,33.4267,33.4365,5712.0
2024-08-21 12:50:00,33.99,34.02,33.99,34.01,14426.0,33.4365,33.466,33.4365,33.4562,14426.0
2024-08-21 12:55:00,34.01,34.04,34.0,34.02,12016.0,33.4562,33.4857,33.4463,33.466,12016.0
2024-08-21 13:00:00,34.02,34.03,34.01,34.03,5326.0,33.466,33.4759,33.4562,33.4759,5326.0
2024-08-21 13:05:00,34.01,34.03,33.99,34.02,16006.0,33.4562,33.4759,33.4365,33.466,16006.0
2024-08-21 13:10:00,34.01,34.03,33.99,34.02,10310.0,33.4562,33.4759,33.4365,33.466,10310.0
2024-08-21 13:15:00,34.02,34.07,34.02,34.05,10428.0,33.466,33.5152,33.466,33.4955,10428.0
2024-08-21 13:20:00,34.06,34.1,34.06,34.1,8604.0,33.5054,33.5447,33.5054,33.5447,8604.0
2024-08-21 13:25:00,34.09,34.1,34.07,34.09,13780.0,33.5349,33.5447,33.5152,33.5349,13780.0
2024-08-21 13:30:00,34.09,34.13,34.09,34.1,7918.0,33.5349,33.5742,33.5349,33.5447,7918.0
2024-08-21 13:35:00,34.1,34.1,34.08,34.1,13144.0,33.5447,33.5447,33.525,33.5447,13144.0
2024-08-21 13:40:00,34.1,34.1,34.08,34.1,14126.0,33.5447,33.5447,33.525,33.5447,14126.0
2024-08-21 13:45:00,34.11,34.13,34.1,34.12,21638.0,33.5546,33.5742,33.5447,33.5644,21638.0
2024-08-21 13:50:00,34.13,34.16,34.12,34.15,24692.0,33.5742,33.6037,33.5644,33.5939,24692.0
2024-08-21 13:55:00,34.15,34.17,34.12,34.15,15000.0,33.5939,33.6136,33.5644,33.5939,15000.0
2024-08-21 14:00:00,34.16,34.21,34.13,34.15,27372.0,33.6037,33.6529,33.5742,33.5939,27372.0
2024-08-21 14:05:00,34.15,34.16,34.12,34.13,10312.0,33.5939,33.6037,33.5644,33.5742,10312.0
2024-08-21 14:10:00,34.12,34.13,34.11,34.11,12004.0,33.5644,33.5742,33.5546,33.5546,12004.0
2024-08-21 14:15:00,34.12,34.13,34.1,34.11,7162.0,33.5644,33.5742,33.5447,33.5546,7162.0
2024-08-21 14:20:00,34.12,34.12,34.09,34.12,5872.0,33.5644,33.5644,33.5349,33.5644,5872.0
2024-08-21 14:25:00,34.13,34.17,34.13,34.16,24862.0,33.5742,33.6136,33.5742,33.6037,24862.0
2024-08-21 14:30:00,34.17,34.22,34.16,34.18,21984.0,33.6136,33.6628,33.6037,33.6234,21984.0
2024-08-21 14:35:00,34.17,34.17,34.1,34.13,13212.0,33.6136,33.6136,33.5447,33.5742,13212.0
2024-08-21 14:40:00,34.12,34.12,34.09,34.1,12240.0,33.5644,33.5644,33.5349,33.5447,12240.0
2024-08-21 14:45:00,34.1,34.13,34.09,34.12,15344.0,33.5447,33.5742,33.5349,33.5644,15344.0
2024-08-21 14:50:00,34.13,34.14,34.11,34.12,13724.0,33.5742,33.5841,33.5546,33.5644,13724.0
2024-08-21 14:55:00,34.12,34.15,34.12,34.14,12932.0,33.5644,33.5939,33.5644,33.5841,12932.0
2024-08-21 15:00:00,34.13,34.15,34.1,34.1,14904.0,33.5742,33.5939,33.5447,33.5447,14904.0
2024-08-21 15:05:00,34.11,34.11,34.06,34.08,12736.0,33.5546,33.5546,33.5054,33.525,12736.0
2024-08-21 15:10:00,34.08,34.09,34.06,34.07,25990.0,33.525,33.5349,33.5054,33.5152,25990.0
2024-08-21 15:15:00,34.07,34.09,34.06,34.08,31110.0,33.5152,33.5349,33.5054,33.525,31110.0
2024-08-21 15:20:00,34.08,34.09,34.05,34.08,32586.0,33.525,33.5349,33.4955,33.525,32586.0
2024-08-21 15:25:00,34.08,34.09,34.07,34.09,19130.0,33.525,33.5349,33.5152,33.5349,19130.0
2024-08-21 15:30:00,34.08,34.1,34.08,34.1,46452.0,33.525,33.5447,33.525,33.5447,46452.0
2024-08-21 15:35:00,34.1,34.13,34.1,34.13,37538.0,33.5447,33.5742,33.5447,33.5742,37538.0
2024-08-21 15:40:00,34.13,34.15,34.1,34.1,35336.0,33.5742,33.5939,33.5447,33.5447,35336.0
2024-08-21 15:45:00,34.1,34.12,34.09,34.09,67590.0,33.5447,33.5644,33.5349,33.5349,67590.0
2024-08-21 15:50:00,34.1,34.12,34.01,34.08,108700.0,33.5447,33.5644,33.4562,33.525,108700.0
2024-08-21 15:55:00,34.09,34.1,34.05,34.07,248086.0,33.5349,33.5447,33.4955,33.5152,248086.0
2024-08-22 09:30:00,34.11,34.19,33.73,34.1,72556.0,33.5546,33.6333,33.1807,33.5447,72556.0
2024-08-22 09:35:00,34.14,34.16,34.13,34.13,1600.0,33.5841,33.6037,33.5742,33.5742,1600.0
2024-08-22 09:40:00,34.13,34.16,34.13,34.13,2690.0,33.5742,33.6037,33.5742,33.5742,2690.0
2024-08-22 09:45:00,34.14,34.14,33.91,33.93,9452.0,33.5841,33.5841,33.3578,33.3775,9452.0
2024-08-22 09:50:00,33.92,33.94,33.9,33.91,9710.0,33.3676,33.3873,33.348,33.3578,9710.0
2024-08-22 09:55:00,33.92,33.97,33.9,33.97,13784.0,33.3676,33.4168,33.348,33.4168,13784.0
2024-08-22 10:00:00,33.98,33.99,33.92,33.93,33982.0,33.4267,33.4365,33.3676,33.3775,33982.0
2024-08-22 10:05:00,33.92,33.94,33.85,33.89,19290.0,33.3676,33.3873,33.2988,33.3381,19290.0
2024-08-22 10:10:00,33.88,33.88,33.84,33.87,8630.0,33.3283,33.3283,33.289,33.3185,8630.0
2024-08-22 10:15:00,33.87,33.88,33.84,33.84,9856.0,33.3185,33.3283,33.289,33.289,9856.0
2024-08-22 10:20:00,33.85,33.86,33.81,33.82,5194.0,33.2988,33.3086,33.2594,33.2693,5194.0
2024-08-22 10:25:00,33.83,33.84,33.79,33.79,2942.0,33.2791,33.289,33.2398,33.2398,2942.0
2024-08-22 10:30:00,33.8,33.81,33.79,33.81,9216.0,33.2496,33.2594,33.2398,33.2594,9216.0
2024-08-22 10:35:00,33.82,33.83,33.79,33.81,13006.0,33.2693,33.2791,33.2398,33.2594,13006.0
2024-08-22 10:40:00,33.81,33.82,33.77,33.81,40236.0,33.2594,33.2693,33.2201,33.2594,40236.0
2024-08-22 10:45:00,33.81,33.83,33.8,33.8,9444.0,33.2594,33.2791,33.2496,33.2496,9444.0
2024-08-22 10:50:00,33.81,33.84,33.81,33.82,12676.0,33.2594,33.289,33.2594,33.2693,12676.0
2024-08-22 10:55:00,33.81,33.82,33.79,33.79,9660.0,33.2594,33.2693,33.2398,33.2398,9660.0
2024-08-22 11:00:00,33.79,33.8,33.76,33.79,10466.0,33.2398,33.2496,33.2103,33.2398,10466.0
2024-08-22 11:05:00,33.79,33.81,33.74,33.74,10508.0,33.2398,33.2594,33.1906,33.1906,10508.0
2024-08-22 11:10:00,33.73,33.74,33.71,33.72,33870.0,33.1807,33.1906,33.1611,33.1709,33870.0
2024-08-22 11:15:00,33.71,33.72,33.66,33.68,9258.0,33.1611,33.1709,33.1119,33.1316,9258.0
2024-08-22 11:20:00,33.67,33.67,33.63,33.67,19364.0,33.1217,33.1217,33.0824,33.1217,19364.0
2024-08-22 11:25:00,33.68,33.7,33.66,33.69,11326.0,33.1316,33.1512,33.1119,33.1414,11326.0
2024-08-22 11:30:00,33.69,33.73,33.69,33.73,20220.0,33.1414,33.1807,33.1414,33.1807,20220.0
2024-08-22 11:35:00,33.72,33.74,33.71,33.73,9444.0,33.1709,33.1906,33.1611,33.1807,9444.0
2024-08-22 11:40:00,33.73,33.74,33.72,33.74,9662.0,33.1807,33.1906,33.1709,33.1906,9662.0
2024-08-22 11:45:00,33.74,33.79,33.73,33.74,13068.0,33.1906,33.2398,33.1807,33.1906,13068.0
2024-08-22 11:50:00,33.73,33.73,33.69,33.69,9006.0,33.1807,33.1807,33.1414,33.1414,9006.0
2024-08-22 11:55:00,33.68,33.71,33.68,33.7,11712.0,33.1316,33.1611,33.1316,33.1512,11712.0
2024-08-22 12:00:00,33.71,33.74,33.69,33.74,24100.0,33.1611,33.1906,33.1414,33.1906,24100.0
2024-08-22 12:05:00,33.73,33.77,33.72,33.77,25640.0,33.1807,33.2201,33.1709,33.2201,25640.0
2024-08-22 12:10:00,33.77,33.79,33.74,33.76,23050.0,33.2201,33.2398,33.1906,33.2103,23050.0
2024-08-22 12:15:00,33.76,33.76,33.74,33.75,9494.0,33.2103,33.2103,33.1906,33.2004,9494.0
2024-08-22 12:20:00,33.76,33.78,33.75,33.77,18122.0,33.2103,33.2299,33.2004,33.2201,18122.0
2024-08-22 12:25:00,33.77,33.82,33.77,33.8,12640.0,33.2201,33.2693,33.2201,33.2496,12640.0
2024-08-22 12:30:00,33.8,33.84,33.8,33.84,10880.0,33.2496,33.289,33.2496,33.289,10880.0
2024-08-22 12:35:00,33.84,33.84,33.81,33.82,6400.0,33.289,33.289,33.2594,33.2693,6400.0
2024-08-22 12:40:00,33.81,33.84,33.8,33.8,8004.0,33.2594,33.289,33.2496,33.2496,8004.0
2024-08-22 12:45:00,33.79,33.81,33.76,33.77,10016.0,33.2398,33.2594,33.2103,33.2201,10016.0
2024-08-22 12:50:00,33.77,33.77,33.69,33.69,13356.0,33.2201,33.2201,33.1414,33.1414,13356.0
2024-08-22 12:55:00,33.66,33.69,33.66,33.67,18608.0,33.1119,33.1414,33.1119,33.1217,18608.0
2024-08-22 13:00:00,33.67,33.68,33.65,33.67,14732.0,33.1217,33.1316,33.102,33.1217,14732.0
2024-08-22 13:05:00,33.66,33.67,33.64,33.66,9950.0,33.1119,33.1217,33.0922,33.1119,9950.0
2024-08-22 13:10:00,33.66,33.69,33.65,33.66,16982.0,33.1119,33.1414,33.102,33.1119,16982.0
2024-08-22 13:15:00,33.67,33.69,33.65,33.68,14210.0,33.1217,33.1414,33.102,33.1316,14210.0
2024-08-22 13:20:00,33.68,33.69,33.67,33.68,13614.0,33.1316,33.1414,33.1217,33.1316,13614.0
2024-08-22 13:25:00,33.67,33.68,33.65,33.66,14380.0,33.1217,33.1316,33.102,33.1119,14380.0
2024-08-22 13:30:00,33.65,33.65,33.57,33.61,17756.0,33.102,33.102,33.0233,33.0627,17756.0
2024-08-22 13:35:00,33.6,33.66,33.6,33.65,6720.0,33.0529,33.1119,33.0529,33.102,6720.0
2024-08-22 13:40:00,33.65,33.68,33.63,33.67,12808.0,33.102,33.1316,33.0824,33.1217,12808.0
2024-08-22 13:45:00,33.66,33.68,33.66,33.66,5404.0,33.1119,33.1316,33.1119,33.1119,5404.0
2024-08-22 13:50:00,33.66,33.68,33.62,33.62,11254.0,33.1119,33.1316,33.0725,33.0725,11254.0
2024-08-22 13:55:00,33.62,33.62,33.59,33.6,9664.0,33.0725,33.0725,33.043,33.0529,9664.0
2024-08-22 14:00:00,33.6,33.6,33.58,33.6,4566.0,33.0529,33.0529,33.0332,33.0529,4566.0
2024-08-22 14:05:00,33.59,33.63,33.59,33.63,5844.0,33.043,33.0824,33.043,33.0824,5844.0
2024-08-22 14:10:00,33.63,33.66,33.62,33.66,8058.0,33.0824,33.1119,33.0725,33.1119,8058.0
2024-08-22 14:15:00,33.66,33.68,33.65,33.66,7364.0,33.1119,33.1316,33.102,33.1119,7364.0
2024-08-22 14:20:00,33.67,33.67,33.65,33.65,3640.0,33.1217,33.1217,33.102,33.102,3640.0
2024-08-22 14:25:00,33.64,33.7,33.63,33.7,12968.0,33.0922,33.1512,33.0824,33.1512,12968.0
2024-08-22 14:30:00,33.69,33.73,33.66,33.71,20170.0,33.1414,33.1807,33.1119,33.1611,20170.0
2024-08-22 14:35:00,33.71,33.76,33.71,33.75,16554.0,33.1611,33.2103,33.1611,33.2004,16554.0
2024-08-22 14:40:00,33.74,33.74,33.73,33.73,15404.0,33.1906,33.1906,33.1807,33.1807,15404.0
2024-08-22 14:45:00,33.74,33.78,33.74,33.74,8982.0,33.1906,33.2299,33.1906,33.1906,8982.0
2024-08-22 14:50:00,33.74,33.76,33.74,33.75,5980.0,33.1906,33.2103,33.1906,33.2004,5980.0
2024-08-22 14:55:00,33.76,33.76,33.72,33.73,16798.0,33.2103,33.2103,33.1709,33.1807,16798.0
2024-08-22 15:00:00,33.73,33.8,33.73,33.79,16344.0,33.1807,33.2496,33.1807,33.2398,16344.0
2024-08-22 15:05:00,33.79,33.79,33.74,33.76,9982.0,33.2398,33.2398,33.1906,33.2103,9982.0
2024-08-22 15:10:00,33.77,33.77,33.76,33.77,8488.0,33.2201,33.2201,33.2103,33.2201,8488.0
2024-08-22 15:15:00,33.77,33.77,33.74,33.74,22658.0,33.2201,33.2201,33.1906,33.1906,22658.0
2024-08-22 15:20:00,33.72,33.73,33.67,33.67,15530.0,33.1709,33.1807,33.1217,33.1217,15530.0
2024-08-22 15:25:00,33.68,33.7,33.67,33.69,22548.0,33.1316,33.1512,33.1217,33.1414,22548.0
2024-08-22 15:30:00,33.69,33.71,33.68,33.69,16248.0,33.1414,33.1611,33.1316,33.1414,16248.0
2024-08-22 15:35:00,33.68,33.71,33.67,33.68,23528.0,33.1316,33.1611,33.1217,33.1316,23528.0
2024-08-22 15:40:00,33.69,33.69,33.67,33.69,22878.0,33.1414,33.1414,33.1217,33.1414,22878.0
2024-08-22 15:45:00,33.69,33.76,33.69,33.76,25746.0,33.1414,33.2103,33.1414,33.2103,25746.0
2024-08-22 15:50:00,33.76,33.79,33.65,33.72,99332.0,33.2103,33.2398,33.102,33.1709,99332.0
2024-08-22 15:55:00,33.72,33.76,33.7,33.74,235146.0,33.1709,33.2103,33.1512,33.1906,235146.0
2024-08-23 09:30:00,33.9,34.01,33.9,33.98,66058.0,33.348,33.4562,33.348,33.4267,66058.0
2024-08-23 09:35:00,33.98,34.04,33.97,34.0,6582.0,33.4267,33.4857,33.4168,33.4463,6582.0
2024-08-23 09:40:00,33.98,34.02,33.95,33.96,7886.0,33.4267,33.466,33.3972,33.407,7886.0
2024-08-23 09:45:00,33.97,33.98,33.94,33.96,9636.0,33.4168,33.4267,33.3873,33.407,9636.0
2024-08-23 09:50:00,33.97,33.97,33.87,33.94,12274.0,33.4168,33.4168,33.3185,33.3873,12274.0
2024-08-23 09:55:00,33.93,33.94,33.88,33.9,9628.0,33.3775,33.3873,33.3283,33.348,9628.0
2024-08-23 10:00:00,33.95,34.1,33.95,34.07,36988.0,33.3972,33.5447,33.3972,33.5152,36988.0
2024-08-23 10:05:00,34.09,34.13,34.03,34.13,14056.0,33.5349,33.5742,33.4759,33.5742,14056.0
2024-08-23 10:10:00,34.13,34.28,34.13,34.27,23954.0,33.5742,33.7218,33.5742,33.712,23954.0
2024-08-23 10:15:00,34.25,34.3,34.13,34.13,20884.0,33.6923,33.7415,33.5742,33.5742,20884.0
2024-08-23 10:20:00,34.14,34.24,34.13,34.23,27410.0,33.5841,33.6824,33.5742,33.6726,27410.0
2024-08-23 10:25:00,34.25,34.27,34.19,34.19,17340.0,33.6923,33.712,33.6333,33.6333,17340.0
2024-08-23 10:30:00,34.2,34.24,34.19,34.21,14006.0,33.6431,33.6824,33.6333,33.6529,14006.0
2024-08-23 10:35:00,34.19,34.22,34.19,34.22,4854.0,33.6333,33.6628,33.6333,33.6628,4854.0
2024-08-23 10:40:00,34.21,34.26,34.2,34.24,6876.0,33.6529,33.7021,33.6431,33.6824,6876.0
2024-08-23 10:45:00,34.24,34.25,34.04,34.1,36432.0,33.6824,33.6923,33.4857,33.5447,36432.0
2024-08-23 10:50:00,34.09,34.1,34.02,34.08,61714.0,33.5349,33.5447,33.466,33.525,61714.0
2024-08-23 10:55:00,34.08,34.15,34.08,34.12,6932.0,33.525,33.5939,33.525,33.5644,6932.0
2024-08-23 11:00:00,34.1,34.13,34.07,34.11,14774.0,33.5447,33.5742,33.5152,33.5546,14774.0
2024-08-23 11:05:00,34.12,34.14,34.1,34.11,10802.0,33.5644,33.5841,33.5447,33.5546,10802.0
2024-08-23 11:10:00,34.13,34.16,34.08,34.16,33634.0,33.5742,33.6037,33.525,33.6037,33634.0
2024-08-23 11:15:00,34.15,34.26,34.15,34.23,18366.0,33.5939,33.7021,33.5939,33.6726,18366.0
2024-08-23 11:20:00,34.22,34.24,34.2,34.2,3800.0,33.6628,33.6824,33.6431,33.6431,3800.0
2024-08-23 11:25:00,34.23,34.24,34.21,34.21,15980.0,33.6726,33.6824,33.6529,33.6529,15980.0
2024-08-23 11:30:00,34.21,34.26,34.2,34.24,11210.0,33.6529,33.7021,33.6431,33.6824,11210.0
2024-08-23 11:35:00,34.26,34.29,34.26,34.29,6092.0,33.7021,33.7316,33.7021,33.7316,6092.0
2024-08-23 11:40:00,34.29,34.33,34.22,34.22,25204.0,33.7316,33.771,33.6628,33.6628,25204.0
2024-08-23 11:45:00,34.23,34.25,34.19,34.24,6814.0,33.6726,33.6923,33.6333,33.6824,6814.0
2024-08-23 11:50:00,34.22,34.22,34.17,34.2,5632.0,33.6628,33.6628,33.6136,33.6431,5632.0
2024-08-23 11:55:00,34.19,34.2,34.15,34.18,13596.0,33.6333,33.6431,33.5939,33.6234,13596.0
2024-08-23 12:00:00,34.16,34.17,34.07,34.1,14286.0,33.6037,33.6136,33.5152,33.5447,14286.0
2024-08-23 12:05:00,34.08,34.09,34.02,34.08,20894.0,33.525,33.5349,33.466,33.525,20894.0
2024-08-23 12:10:00,34.09,34.1,34.06,34.07,12254.0,33.5349,33.5447,33.5054,33.5152,12254.0
2024-08-23 12:15:00,34.06,34.06,34.02,34.05,13860.0,33.5054,33.5054,33.466,33.4955,13860.0
2024-08-23 12:20:00,34.03,34.03,33.99,33.99,2482.0,33.4759,33.4759,33.4365,33.4365,2482.0
2024-08-23 12:25:00,33.99,34.0,33.96,33.99,5712.0,33.4365,33.4463,33.407,33.4365,5712.0
2024-08-23 12:30:00,33.99,34.0,33.99,34.0,2434.0,33.4365,33.4463,33.4365,33.4463,2434.0
2024-08-23 12:35:00,34.04,34.04,34.01,34.01,3844.0,33.4857,33.4857,33.4562,33.4562,3844.0
2024-08-23 12:40:00,34.02,34.02,33.94,33.96,7558.0,33.466,33.466,33.3873,33.407,7558.0
2024-08-23 12:45:00,33.97,33.98,33.94,33.98,7742.0,33.4168,33.4267,33.3873,33.4267,7742.0
2024-08-23 12:50:00,33.98,34.04,33.98,34.04,2200.0,33.4267,33.4857,33.4267,33.4857,2200.0
2024-08-23 12:55:00,34.07,34.09,34.05,34.08,3552.0,33.5152,33.5349,33.4955,33.525,3552.0
2024-08-23 13:00:00,34.07,34.09,34.06,34.09,1500.0,33.5152,33.5349,33.5054,33.5349,1500.0
2024-08-23 13:05:00,34.09,34.09,34.04,34.04,4606.0,33.5349,33.5349,33.4857,33.4857,4606.0
2024-08-23 13:10:00,34.04,34.06,34.03,34.06,5770.0,33.4857,33.5054,33.4759,33.5054,5770.0
2024-08-23 13:15:00,34.07,34.08,34.04,34.05,3744.0,33.5152,33.525,33.4857,33.4955,3744.0
2024-08-23 13:20:00,34.04,34.06,33.95,33.97,24020.0,33.4857,33.5054,33.3972,33.4168,24020.0
2024-08-23 13:25:00,33.96,33.99,33.95,33.99,10084.0,33.407,33.4365,33.3972,33.4365,10084.0
2024-08-23 13:30:00,33.99,34.0,33.98,33.99,5182.0,33.4365,33.4463,33.4267,33.4365,5182.0
2024-08-23 13:35:00,33.98,34.02,33.97,34.02,11376.0,33.4267,33.466,33.4168,33.466,11376.0
2024-08-23 13:40:00,34.04,34.04,34.01,34.02,11190.0,33.4857,33.4857,33.4562,33.466,11190.0
2024-08-23 13:45:00,34.02,34.02,33.98,34.01,9440.0,33.466,33.466,33.4267,33.4562,9440.0
2024-08-23 13:50:00,34.01,34.01,33.99,33.99,5600.0,33.4562,33.4562,33.4365,33.4365,5600.0
2024-08-23 13:55:00,33.98,34.0,33.98,34.0,2744.0,33.4267,33.4463,33.4267,33.4463,2744.0
2024-08-23 14:00:00,33.99,34.02,33.97,34.01,19792.0,33.4365,33.466,33.4168,33.4562,19792.0
2024-08-23 14:05:00,34.01,34.02,34.01,34.02,5642.0,33.4562,33.466,33.4562,33.466,5642.0
2024-08-23 14:10:00,34.02,34.04,34.02,34.04,7500.0,33.466,33.4857,33.466,33.4857,7500.0
2024-08-23 14:15:00,34.04,34.04,34.03,34.04,3080.0,33.4857,33.4857,33.4759,33.4857,3080.0
2024-08-23 14:20:00,34.03,34.03,33.97,33.99,15530.0,33.4759,33.4759,33.4168,33.4365,15530.0
2024-08-23 14:25:00,33.99,33.99,33.98,33.99,7060.0,33.4365,33.4365,33.4267,33.4365,7060.0
2024-08-23 14:30:00,33.99,34.02,33.98,34.0,7680.0,33.4365,33.466,33.4267,33.4463,7680.0
2024-08-23 14:35:00,33.99,34.01,33.99,34.0,8122.0,33.4365,33.4562,33.4365,33.4463,8122.0
2024-08-23 14:40:00,33.99,34.02,33.99,34.01,12552.0,33.4365,33.466,33.4365,33.4562,12552.0
2024-08-23 14:45:00,34.01,34.02,33.99,33.99,8178.0,33.4562,33.466,33.4365,33.4365,8178.0
2024-08-23 14:50:00,34.0,34.01,33.99,34.01,10164.0,33.4463,33.4562,33.4365,33.4562,10164.0
2024-08-23 14:55:00,34.01,34.02,33.99,34.0,7064.0,33.4562,33.466,33.4365,33.4463,7064.0
2024-08-23 15:00:00,34.01,34.02,34.01,34.02,4290.0,33.4562,33.466,33.4562,33.466,4290.0
2024-08-23 15:05:00,34.02,34.04,34.0,34.02,25184.0,33.466,33.4857,33.4463,33.466,25184.0
2024-08-23 15:10:00,34.02,34.07,34.02,34.05,19560.0,33.466,33.5152,33.466,33.4955,19560.0
2024-08-23 15:15:00,34.05,34.05,34.02,34.04,18110.0,33.4955,33.4955,33.466,33.4857,18110.0
2024-08-23 15:20:00,34.05,34.05,34.02,34.05,12270.0,33.4955,33.4955,33.466,33.4955,12270.0
2024-08-23 15:25:00,34.05,34.06,34.04,34.06,6994.0,33.4955,33.5054,33.4857,33.5054,6994.0
2024-08-23 15:30:00,34.07,34.08,34.05,34.06,21002.0,33.5152,33.525,33.4955,33.5054,21002.0
2024-08-23 15:35:00,34.06,34.07,34.03,34.05,8700.0,33.5054,33.5152,33.4759,33.4955,8700.0
2024-08-23 15:40:00,34.06,34.07,34.01,34.01,57602.0,33.5054,33.5152,33.4562,33.4562,57602.0
2024-08-23 15:45:00,34.02,34.1,33.99,34.09,19800.0,33.466,33.5447,33.4365,33.5349,19800.0
2024-08-23 15:50:00,34.1,34.12,34.03,34.11,95556.0,33.5447,33.5644,33.4759,33.5546,95556.0
2024-08-23 15:55:00,34.1,34.11,34.04,34.05,202070.0,33.5447,33.5546,33.4857,33.4955,202070.0
2024-08-26 09:30:00,34.18,34.27,34.13,34.14,49292.0,33.6234,33.712,33.5742,33.5841,49292.0
2024-08-26 09:35:00,34.13,34.15,34.12,34.13,8764.0,33.5742,33.5939,33.5644,33.5742,8764.0
2024-08-26 09:40:00,34.1,34.13,34.1,34.12,6222.0,33.5447,33.5742,33.5447,33.5644,6222.0
2024-08-26 09:45:00,34.13,34.19,34.13,34.17,40514.0,33.5742,33.6333,33.5742,33.6136,40514.0
2024-08-26 09:50:00,34.16,34.19,34.13,34.14,21376.0,33.6037,33.6333,33.5742,33.5841,21376.0
2024-08-26 09:55:00,34.16,34.21,34.16,34.2,11338.0,33.6037,33.6529,33.6037,33.6431,11338.0
2024-08-26 10:00:00,34.19,34.24,34.19,34.23,4798.0,33.6333,33.6824,33.6333,33.6726,4798.0
2024-08-26 10:05:00,34.25,34.26,34.22,34.24,6118.0,33.6923,33.7021,33.6628,33.6824,6118.0
2024-08-26 10:10:00,34.26,34.3,34.24,34.29,29416.0,33.7021,33.7415,33.6824,33.7316,29416.0
2024-08-26 10:15:00,34.28,34.3,34.22,34.23,5646.0,33.7218,33.7415,33.6628,33.6726,5646.0
2024-08-26 10:20:00,34.23,34.24,34.21,34.24,4570.0,33.6726,33.6824,33.6529,33.6824,4570.0
2024-08-26 10:25:00,34.25,34.28,34.25,34.27,9140.0,33.6923,33.7218,33.6923,33.712,9140.0
2024-08-26 10:30:00,34.27,34.29,34.27,34.29,3438.0,33.712,33.7316,33.712,33.7316,3438.0
2024-08-26 10:35:00,34.28,34.3,34.24,34.27,8058.0,33.7218,33.7415,33.6824,33.712,8058.0
2024-08-26 10:40:00,34.27,34.31,34.25,34.27,13060.0,33.712,33.7513,33.6923,33.712,13060.0
2024-08-26 10:45:00,34.25,34.3,34.24,34.24,13936.0,33.6923,33.7415,33.6824,33.6824,13936.0
2024-08-26 10:50:00,34.24,34.29,34.23,34.28,17466.0,33.6824,33.7316,33.6726,33.7218,17466.0
2024-08-26 10:55:00,34.28,34.28,34.23,34.24,10678.0,33.7218,33.7218,33.6726,33.6824,10678.0
2024-08-26 11:00:00,34.24,34.26,34.23,34.24,22394.0,33.6824,33.7021,33.6726,33.6824,22394.0
2024-08-26 11:05:00,34.24,34.24,34.09,34.1,18588.0,33.6824,33.6824,33.5349,33.5447,18588.0
2024-08-26 11:10:00,34.09,34.13,34.07,34.13,15458.0,33.5349,33.5742,33.5152,33.5742,15458.0
2024-08-26 11:15:00,34.13,34.13,34.08,34.11,5676.0,33.5742,33.5742,33.525,33.5546,5676.0
2024-08-26 11:20:00,34.1,34.1,34.06,34.07,11136.0,33.5447,33.5447,33.5054,33.5152,11136.0
2024-08-26 11:25:00,34.07,34.07,34.02,34.05,9518.0,33.5152,33.5152,33.466,33.4955,9518.0
2024-08-26 11:30:00,34.04,34.04,34.02,34.03,5764.0,33.4857,33.4857,33.466,33.4759,5764.0
2024-08-26 11:35:00,34.03,34.04,33.98,33.99,14152.0,33.4759,33.4857,33.4267,33.4365,14152.0
2024-08-26 11:40:00,33.99,34.04,33.99,34.02,8768.0,33.4365,33.4857,33.4365,33.466,8768.0
2024-08-26 11:45:00,34.01,34.04,33.99,34.02,8824.0,33.4562,33.4857,33.4365,33.466,8824.0
2024-08-26 11:50:00,34.01,34.02,34.01,34.02,4320.0,33.4562,33.466,33.4562,33.466,4320.0
2024-08-26 11:55:00,34.02,34.02,33.99,33.99,5242.0,33.466,33.466,33.4365,33.4365,5242.0
2024-08-26 12:00:00,33.99,33.99,33.98,33.99,970.0,33.4365,33.4365,33.4267,33.4365,970.0
2024-08-26 12:05:00,33.98,34.0,33.97,33.97,17178.0,33.4267,33.4463,33.4168,33.4168,17178.0
2024-08-26 12:10:00,33.98,33.99,33.97,33.98,7752.0,33.4267,33.4365,33.4168,33.4267,7752.0
2024-08-26 12:15:00,33.99,34.01,33.98,33.99,6196.0,33.4365,33.4562,33.4267,33.4365,6196.0
2024-08-26 12:20:00,33.99,34.03,33.99,34.02,3490.0,33.4365,33.4759,33.4365,33.466,3490.0
2024-08-26 12:25:00,34.02,34.03,33.99,34.02,6248.0,33.466,33.4759,33.4365,33.466,6248.0
2024-08-26 12:30:00,34.02,34.03,34.0,34.01,5474.0,33.466,33.4759,33.4463,33.4562,5474.0
2024-08-26 12:35:00,34.01,34.02,34.01,34.02,2000.0,33.4562,33.466,33.4562,33.466,2000.0
2024-08-26 12:40:00,34.02,34.02,34.01,34.02,3600.0,33.466,33.466,33.4562,33.466,3600.0
2024-08-26 12:45:00,34.02,34.02,34.01,34.01,4282.0,33.466,33.466,33.4562,33.4562,4282.0
2024-08-26 12:50:00,34.01,34.05,34.01,34.04,3176.0,33.4562,33.4955,33.4562,33.4857,3176.0
2024-08-26 12:55:00,34.05,34.06,34.04,34.04,6454.0,33.4955,33.5054,33.4857,33.4857,6454.0
2024-08-26 13:00:00,34.04,34.06,34.04,34.06,2090.0,33.4857,33.5054,33.4857,33.5054,2090.0
2024-08-26 13:05:00,34.06,34.07,34.02,34.04,7686.0,33.5054,33.5152,33.466,33.4857,7686.0
2024-08-26 13:10:00,34.04,34.05,34.02,34.03,5638.0,33.4857,33.4955,33.466,33.4759,5638.0
2024-08-26 13:15:00,34.04,34.05,34.02,34.02,5652.0,33.4857,33.4955,33.466,33.466,5652.0
2024-08-26 13:20:00,34.02,34.02,34.01,34.02,3936.0,33.466,33.466,33.4562,33.466,3936.0
2024-08-26 13:25:00,34.02,34.04,34.02,34.02,12584.0,33.466,33.4857,33.466,33.466,12584.0
2024-08-26 13:30:00,34.02,34.02,33.98,33.99,9040.0,33.466,33.466,33.4267,33.4365,9040.0
2024-08-26 13:35:00,33.98,33.98,33.91,33.91,7560.0,33.4267,33.4267,33.3578,33.3578,7560.0
2024-08-26 13:40:00,33.93,33.94,33.92,33.94,5652.0,33.3775,33.3873,33.3676,33.3873,5652.0
2024-08-26 13:45:00,33.92,33.92,33.87,33.89,5658.0,33.3676,33.3676,33.3185,33.3381,5658.0
2024-08-26 13:50:00,33.89,33.92,33.89,33.92,3786.0,33.3381,33.3676,33.3381,33.3676,3786.0
2024-08-26 13:55:00,33.91,33.92,33.9,33.91,4490.0,33.3578,33.3676,33.348,33.3578,4490.0
2024-08-26 14:00:00,33.91,33.93,33.9,33.91,10024.0,33.3578,33.3775,33.348,33.3578,10024.0
2024-08-26 14:05:00,33.92,33.93,33.9,33.9,8168.0,33.3676,33.3775,33.348,33.348,8168.0
2024-08-26 14:10:00,33.91,33.91,33.9,33.91,7260.0,33.3578,33.3578,33.348,33.3578,7260.0
2024-08-26 14:15:00,33.9,33.91,33.88,33.88,2916.0,33.348,33.3578,33.3283,33.3283,2916.0
2024-08-26 14:20:00,33.91,33.94,33.91,33.93,4860.0,33.3578,33.3873,33.3578,33.3775,4860.0
2024-08-26 14:25:00,33.93,33.94,33.92,33.92,2800.0,33.3775,33.3873,33.3676,33.3676,2800.0
2024-08-26 14:30:00,33.93,33.93,33.91,33.91,20022.0,33.3775,33.3775,33.3578,33.3578,20022.0
2024-08-26 14:35:00,33.92,33.96,33.92,33.96,11432.0,33.3676,33.407,33.3676,33.407,11432.0
2024-08-26 14:40:00,33.98,33.98,33.97,33.98,2200.0,33.4267,33.4267,33.4168,33.4267,2200.0
2024-08-26 14:45:00,33.98,33.98,33.95,33.95,7228.0,33.4267,33.4267,33.3972,33.3972,7228.0
2024-08-26 14:50:00,33.95,33.97,33.94,33.95,6612.0,33.3972,33.4168,33.3873,33.3972,6612.0
2024-08-26 14:55:00,33.95,33.98,33.95,33.98,25840.0,33.3972,33.4267,33.3972,33.4267,25840.0
2024-08-26 15:00:00,33.97,33.98,33.95,33.95,5038.0,33.4168,33.4267,33.3972,33.3972,5038.0
2024-08-26 15:05:00,33.95,33.95,33.93,33.95,10282.0,33.3972,33.3972,33.3775,33.3972,10282.0
2024-08-26 15:10:00,33.95,33.97,33.94,33.96,9926.0,33.3972,33.4168,33.3873,33.407,9926.0
2024-08-26 15:15:00,33.96,33.96,33.94,33.95,12852.0,33.407,33.407,33.3873,33.3972,12852.0
2024-08-26 15:20:00,33.95,33.97,33.94,33.96,42140.0,33.3972,33.4168,33.3873,33.407,42140.0
2024-08-26 15:25:00,33.97,33.99,33.96,33.96,26004.0,33.4168,33.4365,33.407,33.407,26004.0
2024-08-26 15:30:00,33.96,33.96,33.93,33.96,20680.0,33.407,33.407,33.3775,33.407,20680.0
2024-08-26 15:35:00,33.96,33.99,33.95,33.96,19318.0,33.407,33.4365,33.3972,33.407,19318.0
2024-08-26 15:40:00,33.96,34.01,33.95,33.97,19046.0,33.407,33.4562,33.3972,33.4168,19046.0
2024-08-26 15:45:00,33.98,33.98,33.96,33.97,23198.0,33.4267,33.4267,33.407,33.4168,23198.0
2024-08-26 15:50:00,33.97,34.01,33.94,33.96,63974.0,33.4168,33.4562,33.3873,33.407,63974.0
2024-08-26 15:55:00,33.99,34.0,33.92,33.96,193046.0,33.4365,33.4463,33.3676,33.407,193046.0
2024-08-27 09:30:00,33.95,33.95,33.76,33.86,60380.0,33.3972,33.3972,33.2103,33.3086,60380.0
2024-08-27 09:35:00,33.86,33.92,33.82,33.83,8200.0,33.3086,33.3676,33.2693,33.2791,8200.0
2024-08-27 09:40:00,33.82,33.86,33.82,33.86,3930.0,33.2693,33.3086,33.2693,33.3086,3930.0
2024-08-27 09:45:00,33.87,33.91,33.83,33.83,14310.0,33.3185,33.3578,33.2791,33.2791,14310.0
2024-08-27 09:50:00,33.88,33.91,33.87,33.89,3172.0,33.3283,33.3578,33.3185,33.3381,3172.0
2024-08-27 09:55:00,33.88,33.89,33.81,33.82,7412.0,33.3283,33.3381,33.2594,33.2693,7412.0
2024-08-27 10:00:00,33.84,33.92,33.84,33.92,10540.0,33.289,33.3676,33.289,33.3676,10540.0
2024-08-27 10:05:00,33.92,33.95,33.9,33.93,17728.0,33.3676,33.3972,33.348,33.3775,17728.0
2024-08-27 10:10:00,33.91,33.91,33.82,33.82,5742.0,33.3578,33.3578,33.2693,33.2693,5742.0
2024-08-27 10:15:00,33.85,33.85,33.79,33.84,11588.0,33.2988,33.2988,33.2398,33.289,11588.0
2024-08-27 10:20:00,33.85,33.86,33.8,33.83,12928.0,33.2988,33.3086,33.2496,33.2791,12928.0
2024-08-27 10:25:00,33.85,33.87,33.82,33.86,9166.0,33.2988,33.3185,33.2693,33.3086,9166.0
2024-08-27 10:30:00,33.85,33.88,33.84,33.86,17964.0,33.2988,33.3283,33.289,33.3086,17964.0
2024-08-27 10:35:00,33.85,33.88,33.84,33.85,9454.0,33.2988,33.3283,33.289,33.2988,9454.0
2024-08-27 10:40:00,33.84,33.88,33.84,33.88,3978.0,33.289,33.3283,33.289,33.3283,3978.0
2024-08-27 10:45:00,33.88,33.89,33.84,33.84,9478.0,33.3283,33.3381,33.289,33.289,9478.0
2024-08-27 10:50:00,33.82,33.84,33.79,33.81,15196.0,33.2693,33.289,33.2398,33.2594,15196.0
2024-08-27 10:55:00,33.82,33.85,33.81,33.85,28800.0,33.2693,33.2988,33.2594,33.2988,28800.0
2024-08-27 11:00:00,33.85,33.88,33.83,33.88,24946.0,33.2988,33.3283,33.2791,33.3283,24946.0
2024-08-27 11:05:00,33.9,33.91,33.88,33.91,10284.0,33.348,33.3578,33.3283,33.3578,10284.0
2024-08-27 11:10:00,33.89,33.91,33.89,33.9,4840.0,33.3381,33.3578,33.3381,33.348,4840.0
2024-08-27 11:15:00,33.92,33.92,33.84,33.85,12018.0,33.3676,33.3676,33.289,33.2988,12018.0
2024-08-27 11:20:00,33.85,33.88,33.84,33.86,16030.0,33.2988,33.3283,33.289,33.3086,16030.0
2024-08-27 11:25:00,33.85,33.85,33.79,33.79,23236.0,33.2988,33.2988,33.2398,33.2398,23236.0
2024-08-27 11:30:00,33.8,33.81,33.77,33.79,6190.0,33.2496,33.2594,33.2201,33.2398,6190.0
2024-08-27 11:35:00,33.77,33.8,33.77,33.78,1622.0,33.2201,33.2496,33.2201,33.2299,1622.0
2024-08-27 11:40:00,33.79,33.81,33.77,33.77,14544.0,33.2398,33.2594,33.2201,33.2201,14544.0
2024-08-27 11:45:00,33.77,33.79,33.76,33.77,6790.0,33.2201,33.2398,33.2103,33.2201,6790.0
2024-08-27 11:50:00,33.78,33.79,33.76,33.76,3798.0,33.2299,33.2398,33.2103,33.2103,3798.0
2024-08-27 11:55:00,33.77,33.79,33.77,33.79,4544.0,33.2201,33.2398,33.2201,33.2398,4544.0
2024-08-27 12:00:00,33.78,33.8,33.77,33.78,5610.0,33.2299,33.2496,33.2201,33.2299,5610.0
2024-08-27 12:05:00,33.77,33.77,33.74,33.74,12922.0,33.2201,33.2201,33.1906,33.1906,12922.0
2024-08-27 12:10:00,33.74,33.83,33.74,33.83,6654.0,33.1906,33.2791,33.1906,33.2791,6654.0
2024-08-27 12:15:00,33.81,33.83,33.8,33.81,5622.0,33.2594,33.2791,33.2496,33.2594,5622.0
2024-08-27 12:20:00,33.79,33.8,33.79,33.79,4398.0,33.2398,33.2496,33.2398,33.2398,4398.0
2024-08-27 12:25:00,33.79,33.79,33.78,33.79,6722.0,33.2398,33.2398,33.2299,33.2398,6722.0
2024-08-27 12:30:00,33.79,33.82,33.78,33.81,6234.0,33.2398,33.2693,33.2299,33.2594,6234.0
2024-08-27 12:35:00,33.8,33.8,33.77,33.77,11642.0,33.2496,33.2496,33.2201,33.2201,11642.0
2024-08-27 12:40:00,33.77,33.77,33.75,33.77,8094.0,33.2201,33.2201,33.2004,33.2201,8094.0
2024-08-27 12:45:00,33.77,33.8,33.77,33.8,7350.0,33.2201,33.2496,33.2201,33.2496,7350.0
2024-08-27 12:50:00,33.81,33.82,33.81,33.82,6000.0,33.2594,33.2693,33.2594,33.2693,6000.0
2024-08-27 12:55:00,33.83,33.83,33.79,33.79,10968.0,33.2791,33.2791,33.2398,33.2398,10968.0
2024-08-27 13:00:00,33.79,33.82,33.79,33.82,7106.0,33.2398,33.2693,33.2398,33.2693,7106.0
2024-08-27 13:05:00,33.83,33.84,33.81,33.82,8182.0,33.2791,33.289,33.2594,33.2693,8182.0
2024-08-27 13:10:00,33.83,33.86,33.83,33.86,2070.0,33.2791,33.3086,33.2791,33.3086,2070.0
2024-08-27 13:15:00,33.85,33.86,33.82,33.84,13102.0,33.2988,33.3086,33.2693,33.289,13102.0
2024-08-27 13:20:00,33.85,33.85,33.81,33.81,9064.0,33.2988,33.2988,33.2594,33.2594,9064.0
2024-08-27 13:25:00,33.8,33.87,33.8,33.84,42250.0,33.2496,33.3185,33.2496,33.289,42250.0
2024-08-27 13:30:00,33.87,33.88,33.85,33.85,5750.0,33.3185,33.3283,33.2988,33.2988,5750.0
2024-08-27 13:35:00,33.87,33.87,33.85,33.85,4522.0,33.3185,33.3185,33.2988,33.2988,4522.0
2024-08-27 13:40:00,33.84,33.85,33.84,33.84,3216.0,33.289,33.2988,33.289,33.289,3216.0
2024-08-27 13:45:00,33.83,33.84,33.8,33.82,3082.0,33.2791,33.289,33.2496,33.2693,3082.0
2024-08-27 13:50:00,33.82,33.85,33.82,33.85,15884.0,33.2693,33.2988,33.2693,33.2988,15884.0
2024-08-27 13:55:00,33.85,33.86,33.83,33.86,11048.0,33.2988,33.3086,33.2791,33.3086,11048.0
2024-08-27 14:00:00,33.85,33.87,33.82,33.84,16346.0,33.2988,33.3185,33.2693,33.289,16346.0
2024-08-27 14:05:00,33.83,33.84,33.83,33.83,6232.0,33.2791,33.289,33.2791,33.2791,6232.0
2024-08-27 14:10:00,33.83,33.85,33.83,33.85,6986.0,33.2791,33.2988,33.2791,33.2988,6986.0
2024-08-27 14:15:00,33.84,33.85,33.84,33.85,14958.0,33.289,33.2988,33.289,33.2988,14958.0
2024-08-27 14:20:00,33.85,33.86,33.85,33.85,7380.0,33.2988,33.3086,33.2988,33.2988,7380.0
2024-08-27 14:25:00,33.85,33.85,33.83,33.85,20776.0,33.2988,33.2988,33.2791,33.2988,20776.0
2024-08-27 14:30:00,33.85,33.85,33.83,33.83,6494.0,33.2988,33.2988,33.2791,33.2791,6494.0
2024-08-27 14:35:00,33.84,33.84,33.83,33.84,10486.0,33.289,33.289,33.2791,33.289,10486.0
2024-08-27 14:40:00,33.85,33.86,33.83,33.85,9206.0,33.2988,33.3086,33.2791,33.2988,9206.0
2024-08-27 14:45:00,33.85,33.85,33.85,33.85,8912.0,33.2988,33.2988,33.2988,33.2988,8912.0
2024-08-27 14:50:00,33.85,33.86,33.83,33.85,18150.0,33.2988,33.3086,33.2791,33.2988,18150.0
2024-08-27 14:55:00,33.86,33.86,33.85,33.85,5232.0,33.3086,33.3086,33.2988,33.2988,5232.0
2024-08-27 15:00:00,33.85,33.87,33.85,33.85,12238.0,33.2988,33.3185,33.2988,33.2988,12238.0
2024-08-27 15:05:00,33.85,33.86,33.85,33.86,3718.0,33.2988,33.3086,33.2988,33.3086,3718.0
2024-08-27 15:10:00,33.85,33.88,33.85,33.87,9660.0,33.2988,33.3283,33.2988,33.3185,9660.0
2024-08-27 15:15:00,33.87,33.88,33.87,33.88,7772.0,33.3185,33.3283,33.3185,33.3283,7772.0
2024-08-27 15:20:00,33.88,33.88,33.87,33.88,8946.0,33.3283,33.3283,33.3185,33.3283,8946.0
2024-08-27 15:25:00,33.88,33.89,33.87,33.88,7820.0,33.3283,33.3381,33.3185,33.3283,7820.0
2024-08-27 15:30:00,33.88,33.89,33.86,33.87,17526.0,33.3283,33.3381,33.3086,33.3185,17526.0
2024-08-27 15:35:00,33.87,33.87,33.85,33.85,6222.0,33.3185,33.3185,33.2988,33.2988,6222.0
2024-08-27 15:40:00,33.85,33.88,33.85,33.85,11042.0,33.2988,33.3283,33.2988,33.2988,11042.0
2024-08-27 15:45:00,33.86,33.9,33.85,33.89,27724.0,33.3086,33.348,33.2988,33.3381,27724.0
2024-08-27 15:50:00,33.9,33.94,33.87,33.88,43420.0,33.348,33.3873,33.3185,33.3283,43420.0
2024-08-27 15:55:00,33.85,33.88,33.83,33.85,194496.0,33.2988,33.3283,33.2791,33.2988,194496.0
2024-08-28 09:30:00,33.88,33.91,33.79,33.82,61422.0,33.3283,33.3578,33.2398,33.2693,61422.0
2024-08-28 09:35:00,33.8,33.83,33.77,33.82,5656.0,33.2496,33.2791,33.2201,33.2693,5656.0
2024-08-28 09:40:00,33.83,33.91,33.8,33.87,14358.0,33.2791,33.3578,33.2496,33.3185,14358.0
2024-08-28 09:45:00,33.87,33.94,33.87,33.93,9310.0,33.3185,33.3873,33.3185,33.3775,9310.0
2024-08-28 09:50:00,33.94,33.97,33.92,33.97,8216.0,33.3873,33.4168,33.3676,33.4168,8216.0
2024-08-28 09:55:00,33.97,33.99,33.95,33.95,7362.0,33.4168,33.4365,33.3972,33.3972,7362.0
2024-08-28 10:00:00,33.95,33.95,33.89,33.91,18772.0,33.3972,33.3972,33.3381,33.3578,18772.0
2024-08-28 10:05:00,33.9,33.95,33.9,33.93,10828.0,33.348,33.3972,33.348,33.3775,10828.0
2024-08-28 10:10:00,33.93,33.96,33.91,33.95,23360.0,33.3775,33.407,33.3578,33.3972,23360.0
2024-08-28 10:15:00,33.94,33.97,33.93,33.96,16264.0,33.3873,33.4168,33.3775,33.407,16264.0
2024-08-28 10:20:00,33.96,33.99,33.95,33.95,20614.0,33.407,33.4365,33.3972,33.3972,20614.0
2024-08-28 10:25:00,33.96,34.0,33.95,33.99,17342.0,33.407,33.4463,33.3972,33.4365,17342.0
2024-08-28 10:30:00,33.99,34.0,33.97,33.97,16468.0,33.4365,33.4463,33.4168,33.4168,16468.0
2024-08-28 10:35:00,33.97,34.04,33.97,34.02,12746.0,33.4168,33.4857,33.4168,33.466,12746.0
2024-08-28 10:40:00,34.02,34.02,33.97,33.98,16278.0,33.466,33.466,33.4168,33.4267,16278.0
2024-08-28 10:45:00,33.98,34.01,33.97,33.98,12558.0,33.4267,33.4562,33.4168,33.4267,12558.0
2024-08-28 10:50:00,33.98,33.99,33.96,33.98,10304.0,33.4267,33.4365,33.407,33.4267,10304.0
2024-08-28 10:55:00,33.98,34.0,33.97,33.99,15082.0,33.4267,33.4463,33.4168,33.4365,15082.0
2024-08-28 11:00:00,33.99,34.0,33.98,33.99,12734.0,33.4365,33.4463,33.4267,33.4365,12734.0
2024-08-28 11:05:00,34.0,34.01,33.99,33.99,14406.0,33.4463,33.4562,33.4365,33.4365,14406.0
2024-08-28 11:10:00,33.99,34.02,33.98,34.01,22236.0,33.4365,33.466,33.4267,33.4562,22236.0
2024-08-28 11:15:00,34.01,34.01,33.94,33.95,14332.0,33.4562,33.4562,33.3873,33.3972,14332.0
2024-08-28 11:20:00,33.94,33.95,33.9,33.9,9200.0,33.3873,33.3972,33.348,33.348,9200.0
2024-08-28 11:25:00,33.9,33.91,33.87,33.88,14758.0,33.348,33.3578,33.3185,33.3283,14758.0
2024-08-28 11:30:00,33.88,33.88,33.85,33.87,10836.0,33.3283,33.3283,33.2988,33.3185,10836.0
2024-08-28 11:35:00,33.85,33.91,33.85,33.9,19138.0,33.2988,33.3578,33.2988,33.348,19138.0
2024-08-28 11:40:00,33.9,33.92,33.88,33.9,23338.0,33.348,33.3676,33.3283,33.348,23338.0
2024-08-28 11:45:00,33.89,33.9,33.87,33.87,14598.0,33.3381,33.348,33.3185,33.3185,14598.0
2024-08-28 11:50:00,33.87,33.88,33.85,33.85,8980.0,33.3185,33.3283,33.2988,33.2988,8980.0
2024-08-28 11:55:00,33.85,33.85,33.82,33.83,16198.0,33.2988,33.2988,33.2693,33.2791,16198.0
2024-08-28 12:00:00,33.83,33.83,33.82,33.82,11824.0,33.2791,33.2791,33.2693,33.2693,11824.0
2024-08-28 12:05:00,33.82,33.82,33.74,33.75,15496.0,33.2693,33.2693,33.1906,33.2004,15496.0
2024-08-28 12:10:00,33.75,33.78,33.74,33.78,13758.0,33.2004,33.2299,33.1906,33.2299,13758.0
2024-08-28 12:15:00,33.78,33.78,33.73,33.74,9866.0,33.2299,33.2299,33.1807,33.1906,9866.0
2024-08-28 12:20:00,33.74,33.76,33.72,33.73,15606.0,33.1906,33.2103,33.1709,33.1807,15606.0
2024-08-28 12:25:00,33.73,33.73,33.72,33.72,8688.0,33.1807,33.1807,33.1709,33.1709,8688.0
2024-08-28 12:30:00,33.72,33.75,33.72,33.74,10942.0,33.1709,33.2004,33.1709,33.1906,10942.0
2024-08-28 12:35:00,33.74,33.76,33.73,33.76,8886.0,33.1906,33.2103,33.1807,33.2103,8886.0
2024-08-28 12:40:00,33.76,33.77,33.74,33.77,10022.0,33.2103,33.2201,33.1906,33.2201,10022.0
2024-08-28 12:45:00,33.77,33.8,33.77,33.79,9740.0,33.2201,33.2496,33.2201,33.2398,9740.0
2024-08-28 12:50:00,33.79,33.83,33.79,33.82,9552.0,33.2398,33.2791,33.2398,33.2693,9552.0
2024-08-28 12:55:00,33.83,33.84,33.82,33.84,5744.0,33.2791,33.289,33.2693,33.289,5744.0
2024-08-28 13:00:00,33.84,33.85,33.83,33.83,10940.0,33.289,33.2988,33.2791,33.2791,10940.0
2024-08-28 13:05:00,33.83,33.84,33.82,33.84,7500.0,33.2791,33.289,33.2693,33.289,7500.0
2024-08-28 13:10:00,33.84,33.85,33.8,33.81,14668.0,33.289,33.2988,33.2496,33.2594,14668.0
2024-08-28 13:15:00,33.82,33.83,33.81,33.83,4956.0,33.2693,33.2791,33.2594,33.2791,4956.0
2024-08-28 13:20:00,33.83,33.83,33.79,33.8,6936.0,33.2791,33.2791,33.2398,33.2496,6936.0
2024-08-28 13:25:00,33.8,33.81,33.79,33.81,7422.0,33.2496,33.2594,33.2398,33.2594,7422.0
2024-08-28 13:30:00,33.81,33.83,33.81,33.81,7188.0,33.2594,33.2791,33.2594,33.2594,7188.0
2024-08-28 13:35:00,33.81,33.81,33.79,33.79,15490.0,33.2594,33.2594,33.2398,33.2398,15490.0
2024-08-28 13:40:00,33.78,33.8,33.77,33.78,14142.0,33.2299,33.2496,33.2201,33.2299,14142.0
2024-08-28 13:45:00,33.77,33.78,33.74,33.74,10920.0,33.2201,33.2299,33.1906,33.1906,10920.0
2024-08-28 13:50:00,33.74,33.76,33.71,33.71,8248.0,33.1906,33.2103,33.1611,33.1611,8248.0
2024-08-28 13:55:00,33.71,33.73,33.63,33.66,32504.0,33.1611,33.1807,33.0824,33.1119,32504.0
2024-08-28 14:00:00,33.65,33.65,33.61,33.62,10130.0,33.102,33.102,33.0627,33.0725,10130.0
2024-08-28 14:05:00,33.63,33.66,33.62,33.66,10740.0,33.0824,33.1119,33.0725,33.1119,10740.0
2024-08-28 14:10:00,33.66,33.66,33.63,33.63,13964.0,33.1119,33.1119,33.0824,33.0824,13964.0
2024-08-28 14:15:00,33.63,33.65,33.63,33.64,12652.0,33.0824,33.102,33.0824,33.0922,12652.0
2024-08-28 14:20:00,33.64,33.66,33.64,33.64,6314.0,33.0922,33.1119,33.0922,33.0922,6314.0
2024-08-28 14:25:00,33.64,33.65,33.62,33.63,11078.0,33.0922,33.102,33.0725,33.0824,11078.0
2024-08-28 14:30:00,33.62,33.64,33.62,33.64,12020.0,33.0725,33.0922,33.0725,33.0922,12020.0
2024-08-28 14:35:00,33.64,33.66,33.63,33.65,9992.0,33.0922,33.1119,33.0824,33.102,9992.0
2024-08-28 14:40:00,33.65,33.67,33.63,33.64,10524.0,33.102,33.1217,33.0824,33.0922,10524.0
2024-08-28 14:45:00,33.64,33.65,33.61,33.63,11960.0,33.0922,33.102,33.0627,33.0824,11960.0
2024-08-28 14:50:00,33.64,33.71,33.64,33.71,9226.0,33.0922,33.1611,33.0922,33.1611,9226.0
2024-08-28 14:55:00,33.72,33.76,33.71,33.76,17664.0,33.1709,33.2103,33.1611,33.2103,17664.0
2024-08-28 15:00:00,33.76,33.82,33.76,33.79,23642.0,33.2103,33.2693,33.2103,33.2398,23642.0
2024-08-28 15:05:00,33.79,33.79,33.71,33.73,14352.0,33.2398,33.2398,33.1611,33.1807,14352.0
2024-08-28 15:10:00,33.72,33.73,33.69,33.7,16840.0,33.1709,33.1807,33.1414,33.1512,16840.0
2024-08-28 15:15:00,33.7,33.73,33.69,33.73,16910.0,33.1512,33.1807,33.1414,33.1807,16910.0
2024-08-28 15:20:00,33.72,33.76,33.72,33.76,26064.0,33.1709,33.2103,33.1709,33.2103,26064.0
2024-08-28 15:25:00,33.76,33.78,33.76,33.78,15966.0,33.2103,33.2299,33.2103,33.2299,15966.0
2024-08-28 15:30:00,33.78,33.8,33.76,33.76,25964.0,33.2299,33.2496,33.2103,33.2103,25964.0
2024-08-28 15:35:00,33.76,33.77,33.71,33.74,32654.0,33.2103,33.2201,33.1611,33.1906,32654.0
2024-08-28 15:40:00,33.74,33.75,33.7,33.72,42236.0,33.1906,33.2004,33.1512,33.1709,42236.0
2024-08-28 15:45:00,33.73,33.76,33.7,33.7,43744.0,33.1807,33.2103,33.1512,33.1512,43744.0
2024-08-28 15:50:00,33.7,33.77,33.7,33.73,103272.0,33.1512,33.2201,33.1512,33.1807,103272.0
2024-08-28 15:55:00,33.69,33.76,33.69,33.7,267200.0,33.1414,33.2103,33.1414,33.1512,267200.0
2024-08-29 09:30:00,33.8,33.97,33.73,33.76,48834.0,33.2496,33.4168,33.1807,33.2103,48834.0
2024-08-29 09:35:00,33.73,33.74,33.64,33.66,12286.0,33.1807,33.1906,33.0922,33.1119,12286.0
2024-08-29 09:40:00,33.65,33.68,33.6,33.62,12442.0,33.102,33.1316,33.0529,33.0725,12442.0
2024-08-29 09:45:00,33.64,33.66,33.46,33.48,9166.0,33.0922,33.1119,32.9151,32.9348,9166.0
2024-08-29 09:50:00,33.41,33.46,33.36,33.46,17586.0,32.866,32.9151,32.8168,32.9151,17586.0
2024-08-29 09:55:00,33.47,33.52,33.47,33.48,3576.0,32.925,32.9742,32.925,32.9348,3576.0
2024-08-29 10:00:00,33.51,33.69,33.51,33.69,17274.0,32.9643,33.1414,32.9643,33.1414,17274.0
2024-08-29 10:05:00,33.68,33.71,33.65,33.7,31506.0,33.1316,33.1611,33.102,33.1512,31506.0
2024-08-29 10:10:00,33.72,33.74,33.71,33.74,9850.0,33.1709,33.1906,33.1611,33.1906,9850.0
2024-08-29 10:15:00,33.76,33.81,33.76,33.8,6706.0,33.2103,33.2594,33.2103,33.2496,6706.0
2024-08-29 10:20:00,33.8,33.82,33.8,33.82,1226.0,33.2496,33.2693,33.2496,33.2693,1226.0
2024-08-29 10:25:00,33.84,33.85,33.82,33.83,2752.0,33.289,33.2988,33.2693,33.2791,2752.0
2024-08-29 10:30:00,33.84,33.85,33.82,33.83,3658.0,33.289,33.2988,33.2693,33.2791,3658.0
2024-08-29 10:35:00,33.84,33.87,33.84,33.84,16606.0,33.289,33.3185,33.289,33.289,16606.0
2024-08-29 10:40:00,33.84,33.85,33.8,33.85,5148.0,33.289,33.2988,33.2496,33.2988,5148.0
2024-08-29 10:45:00,33.83,33.83,33.81,33.81,1800.0,33.2791,33.2791,33.2594,33.2594,1800.0
2024-08-29 10:50:00,33.81,33.82,33.79,33.79,4114.0,33.2594,33.2693,33.2398,33.2398,4114.0
2024-08-29 10:55:00,33.77,33.77,33.74,33.74,5770.0,33.2201,33.2201,33.1906,33.1906,5770.0
2024-08-29 11:00:00,33.76,33.8,33.75,33.8,7866.0,33.2103,33.2496,33.2004,33.2496,7866.0
2024-08-29 11:05:00,33.78,33.81,33.78,33.79,37788.0,33.2299,33.2594,33.2299,33.2398,37788.0
2024-08-29 11:10:00,33.78,33.8,33.76,33.8,12068.0,33.2299,33.2496,33.2103,33.2496,12068.0
2024-08-29 11:15:00,33.8,33.8,33.77,33.78,2540.0,33.2496,33.2496,33.2201,33.2299,2540.0
2024-08-29 11:20:00,33.77,33.82,33.74,33.82,11744.0,33.2201,33.2693,33.1906,33.2693,11744.0
2024-08-29 11:25:00,33.83,33.85,33.82,33.84,20370.0,33.2791,33.2988,33.2693,33.289,20370.0
2024-08-29 11:30:00,33.85,33.87,33.85,33.85,14178.0,33.2988,33.3185,33.2988,33.2988,14178.0
2024-08-29 11:35:00,33.85,33.9,33.85,33.88,16006.0,33.2988,33.348,33.2988,33.3283,16006.0
2024-08-29 11:40:00,33.87,33.87,33.85,33.85,13560.0,33.3185,33.3185,33.2988,33.2988,13560.0
2024-08-29 11:45:00,33.85,33.88,33.84,33.88,7270.0,33.2988,33.3283,33.289,33.3283,7270.0
2024-08-29 11:50:00,33.88,33.9,33.85,33.89,21716.0,33.3283,33.348,33.2988,33.3381,21716.0
2024-08-29 11:55:00,33.91,33.94,33.9,33.93,23922.0,33.3578,33.3873,33.348,33.3775,23922.0
2024-08-29 12:00:00,33.93,33.95,33.92,33.95,10936.0,33.3775,33.3972,33.3676,33.3972,10936.0
2024-08-29 12:05:00,33.95,34.01,33.94,34.01,13638.0,33.3972,33.4562,33.3873,33.4562,13638.0
2024-08-29 12:10:00,34.0,34.04,34.0,34.02,9212.0,33.4463,33.4857,33.4463,33.466,9212.0
2024-08-29 12:15:00,34.02,34.05,34.01,34.01,16768.0,33.466,33.4955,33.4562,33.4562,16768.0
2024-08-29 12:20:00,34.0,34.05,33.99,34.04,27052.0,33.4463,33.4955,33.4365,33.4857,27052.0
2024-08-29 12:25:00,34.04,34.04,34.01,34.02,25536.0,33.4857,33.4857,33.4562,33.466,25536.0
2024-08-29 12:30:00,34.02,34.03,34.01,34.01,13318.0,33.466,33.4759,33.4562,33.4562,13318.0
2024-08-29 12:35:00,34.01,34.04,34.01,34.04,18376.0,33.4562,33.4857,33.4562,33.4857,18376.0
2024-08-29 12:40:00,34.05,34.08,34.05,34.05,25090.0,33.4955,33.525,33.4955,33.4955,25090.0
2024-08-29 12:45:00,34.05,34.09,34.04,34.06,23404.0,33.4955,33.5349,33.4857,33.5054,23404.0
2024-08-29 12:50:00,34.06,34.08,34.04,34.05,8702.0,33.5054,33.525,33.4857,33.4955,8702.0
2024-08-29 12:55:00,34.05,34.05,34.02,34.04,13346.0,33.4955,33.4955,33.466,33.4857,13346.0
2024-08-29 13:00:00,34.04,34.05,34.01,34.02,20974.0,33.4857,33.4955,33.4562,33.466,20974.0
2024-08-29 13:05:00,34.02,34.04,34.01,34.04,10442.0,33.466,33.4857,33.4562,33.4857,10442.0
2024-08-29 13:10:00,34.04,34.04,34.0,34.02,9314.0,33.4857,33.4857,33.4463,33.466,9314.0
2024-08-29 13:15:00,34.02,34.04,34.02,34.02,16912.0,33.466,33.4857,33.466,33.466,16912.0
2024-08-29 13:20:00,34.02,34.04,34.02,34.02,7248.0,33.466,33.4857,33.466,33.466,7248.0
2024-08-29 13:25:00,34.02,34.03,34.01,34.02,4824.0,33.466,33.4759,33.4562,33.466,4824.0
2024-08-29 13:30:00,34.02,34.05,34.01,34.05,5742.0,33.466,33.4955,33.4562,33.4955,5742.0
2024-08-29 13:35:00,34.05,34.09,34.04,34.08,9820.0,33.4955,33.5349,33.4857,33.525,9820.0
2024-08-29 13:40:00,34.08,34.08,34.06,34.08,9688.0,33.525,33.525,33.5054,33.525,9688.0
2024-08-29 13:45:00,34.08,34.08,34.05,34.05,73050.0,33.525,33.525,33.4955,33.4955,73050.0
2024-08-29 13:50:00,34.04,34.1,34.03,34.1,13832.0,33.4857,33.5447,33.4759,33.5447,13832.0
2024-08-29 13:55:00,34.1,34.1,34.08,34.08,14194.0,33.5447,33.5447,33.525,33.525,14194.0
2024-08-29 14:00:00,34.08,34.08,34.02,34.04,9540.0,33.525,33.525,33.466,33.4857,9540.0
2024-08-29 14:05:00,34.04,34.04,34.02,34.04,11576.0,33.4857,33.4857,33.466,33.4857,11576.0
2024-08-29 14:10:00,34.04,34.04,34.02,34.02,6260.0,33.4857,33.4857,33.466,33.466,6260.0
2024-08-29 14:15:00,34.02,34.02,33.99,33.99,10408.0,33.466,33.466,33.4365,33.4365,10408.0
2024-08-29 14:20:00,33.99,33.99,33.97,33.98,8306.0,33.4365,33.4365,33.4168,33.4267,8306.0
2024-08-29 14:25:00,33.98,33.99,33.94,33.97,25872.0,33.4267,33.4365,33.3873,33.4168,25872.0
2024-08-29 14:30:00,33.97,33.97,33.93,33.94,13558.0,33.4168,33.4168,33.3775,33.3873,13558.0
2024-08-29 14:35:00,33.93,33.94,33.85,33.87,23990.0,33.3775,33.3873,33.2988,33.3185,23990.0
2024-08-29 14:40:00,33.86,33.87,33.77,33.81,8474.0,33.3086,33.3185,33.2201,33.2594,8474.0
2024-08-29 14:45:00,33.79,33.83,33.77,33.83,10488.0,33.2398,33.2791,33.2201,33.2791,10488.0
2024-08-29 14:50:00,33.83,33.83,33.77,33.8,10912.0,33.2791,33.2791,33.2201,33.2496,10912.0
2024-08-29 14:55:00,33.8,33.83,33.79,33.82,10162.0,33.2496,33.2791,33.2398,33.2693,10162.0
2024-08-29 15:00:00,33.81,33.82,33.74,33.77,5554.0,33.2594,33.2693,33.1906,33.2201,5554.0
2024-08-29 15:05:00,33.76,33.79,33.76,33.77,13524.0,33.2103,33.2398,33.2103,33.2201,13524.0
2024-08-29 15:10:00,33.77,33.78,33.74,33.76,18974.0,33.2201,33.2299,33.1906,33.2103,18974.0
2024-08-29 15:15:00,33.77,33.86,33.77,33.84,14158.0,33.2201,33.3086,33.2201,33.289,14158.0
2024-08-29 15:20:00,33.84,33.84,33.82,33.83,6714.0,33.289,33.289,33.2693,33.2791,6714.0
2024-08-29 15:25:00,33.84,33.9,33.84,33.88,15232.0,33.289,33.348,33.289,33.3283,15232.0
2024-08-29 15:30:00,33.88,33.9,33.82,33.85,25352.0,33.3283,33.348,33.2693,33.2988,25352.0
2024-08-29 15:35:00,33.85,33.89,33.84,33.85,25202.0,33.2988,33.3381,33.289,33.2988,25202.0
2024-08-29 15:40:00,33.85,33.85,33.73,33.73,30300.0,33.2988,33.2988,33.1807,33.1807,30300.0
2024-08-29 15:45:00,33.73,33.76,33.71,33.72,27834.0,33.1807,33.2103,33.1611,33.1709,27834.0
2024-08-29 15:50:00,33.72,33.77,33.71,33.72,69880.0,33.1709,33.2201,33.1611,33.1709,69880.0
2024-08-29 15:55:00,33.72,33.76,33.68,33.75,193584.0,33.1709,33.2103,33.1316,33.2004,193584.0
2024-08-30 09:30:00,33.9,33.97,33.89,33.93,33690.0,33.348,33.4168,33.3381,33.3775,33690.0
2024-08-30 09:35:00,33.9,33.95,33.8,33.93,26584.0,33.348,33.3972,33.2496,33.3775,26584.0
2024-08-30 09:40:00,33.97,33.98,33.85,33.85,7904.0,33.4168,33.4267,33.2988,33.2988,7904.0
2024-08-30 09:45:00,33.82,33.84,33.7,33.74,38248.0,33.2693,33.289,33.1512,33.1906,38248.0
2024-08-30 09:50:00,33.73,33.81,33.72,33.78,6446.0,33.1807,33.2594,33.1709,33.2299,6446.0
2024-08-30 09:55:00,33.79,33.81,33.74,33.81,13282.0,33.2398,33.2594,33.1906,33.2594,13282.0
2024-08-30 10:00:00,33.81,33.83,33.76,33.78,15564.0,33.2594,33.2791,33.2103,33.2299,15564.0
2024-08-30 10:05:00,33.8,33.88,33.8,33.88,15080.0,33.2496,33.3283,33.2496,33.3283,15080.0
2024-08-30 10:10:00,33.88,33.93,33.88,33.9,14868.0,33.3283,33.3775,33.3283,33.348,14868.0
2024-08-30 10:15:00,33.9,33.95,33.88,33.94,12446.0,33.348,33.3972,33.3283,33.3873,12446.0
2024-08-30 10:20:00,33.93,33.95,33.92,33.95,5932.0,33.3775,33.3972,33.3676,33.3972,5932.0
2024-08-30 10:25:00,33.95,33.97,33.91,33.97,8760.0,33.3972,33.4168,33.3578,33.4168,8760.0
2024-08-30 10:30:00,33.96,33.98,33.95,33.97,8700.0,33.407,33.4267,33.3972,33.4168,8700.0
2024-08-30 10:35:00,33.98,34.05,33.98,34.04,26312.0,33.4267,33.4955,33.4267,33.4857,26312.0
2024-08-30 10:40:00,34.03,34.06,33.99,33.99,10506.0,33.4759,33.5054,33.4365,33.4365,10506.0
2024-08-30 10:45:00,33.99,34.05,33.98,34.02,17066.0,33.4365,33.4955,33.4267,33.466,17066.0
2024-08-30 10:50:00,34.04,34.04,34.01,34.02,7962.0,33.4857,33.4857,33.4562,33.466,7962.0
2024-08-30 10:55:00,34.01,34.01,33.96,33.97,35002.0,33.4562,33.4562,33.407,33.4168,35002.0
2024-08-30 11:00:00,33.97,33.99,33.95,33.99,21878.0,33.4168,33.4365,33.3972,33.4365,21878.0
2024-08-30 11:05:00,33.99,34.02,33.98,34.01,7788.0,33.4365,33.466,33.4267,33.4562,7788.0
2024-08-30 11:10:00,34.0,34.02,33.99,34.01,5880.0,33.4463,33.466,33.4365,33.4562,5880.0
2024-08-30 11:15:00,34.01,34.02,33.99,33.99,8450.0,33.4562,33.466,33.4365,33.4365,8450.0
2024-08-30 11:20:00,33.97,33.97,33.85,33.86,20920.0,33.4168,33.4168,33.2988,33.3086,20920.0
2024-08-30 11:25:00,33.83,33.85,33.81,33.84,17200.0,33.2791,33.2988,33.2594,33.289,17200.0
2024-08-30 11:30:00,33.84,33.84,33.76,33.76,13844.0,33.289,33.289,33.2103,33.2103,13844.0
2024-08-30 11:35:00,33.77,33.77,33.72,33.72,7810.0,33.2201,33.2201,33.1709,33.1709,7810.0
2024-08-30 11:40:00,33.72,33.74,33.71,33.72,5694.0,33.1709,33.1906,33.1611,33.1709,5694.0
2024-08-30 11:45:00,33.72,33.75,33.71,33.71,8696.0,33.1709,33.2004,33.1611,33.1611,8696.0
2024-08-30 11:50:00,33.72,33.74,33.69,33.73,14088.0,33.1709,33.1906,33.1414,33.1807,14088.0
2024-08-30 11:55:00,33.74,33.76,33.73,33.73,10266.0,33.1906,33.2103,33.1807,33.1807,10266.0
2024-08-30 12:00:00,33.73,33.73,33.69,33.71,15830.0,33.1807,33.1807,33.1414,33.1611,15830.0
2024-08-30 12:05:00,33.71,33.74,33.71,33.73,6410.0,33.1611,33.1906,33.1611,33.1807,6410.0
2024-08-30 12:10:00,33.74,33.74,33.72,33.74,6020.0,33.1906,33.1906,33.1709,33.1906,6020.0
2024-08-30 12:15:00,33.73,33.74,33.68,33.71,14038.0,33.1807,33.1906,33.1316,33.1611,14038.0
2024-08-30 12:20:00,33.7,33.7,33.67,33.68,2718.0,33.1512,33.1512,33.1217,33.1316,2718.0
2024-08-30 12:25:00,33.67,33.69,33.63,33.63,11308.0,33.1217,33.1414,33.0824,33.0824,11308.0
2024-08-30 12:30:00,33.65,33.66,33.59,33.61,7798.0,33.102,33.1119,33.043,33.0627,7798.0
2024-08-30 12:35:00,33.6,33.61,33.57,33.6,11184.0,33.0529,33.0627,33.0233,33.0529,11184.0
2024-08-30 12:40:00,33.6,33.62,33.58,33.6,6922.0,33.0529,33.0725,33.0332,33.0529,6922.0
2024-08-30 12:45:00,33.6,33.63,33.58,33.62,4778.0,33.0529,33.0824,33.0332,33.0725,4778.0
2024-08-30 12:50:00,33.6,33.63,33.6,33.63,9248.0,33.0529,33.0824,33.0529,33.0824,9248.0
2024-08-30 12:55:00,33.63,33.67,33.63,33.63,12796.0,33.0824,33.1217,33.0824,33.0824,12796.0
2024-08-30 13:00:00,33.65,33.72,33.65,33.71,7556.0,33.102,33.1709,33.102,33.1611,7556.0
2024-08-30 13:05:00,33.7,33.7,33.68,33.7,5206.0,33.1512,33.1512,33.1316,33.1512,5206.0
2024-08-30 13:10:00,33.7,33.7,33.69,33.7,5952.0,33.1512,33.1512,33.1414,33.1512,5952.0
2024-08-30 13:15:00,33.7,33.71,33.69,33.69,7134.0,33.1512,33.1611,33.1414,33.1414,7134.0
2024-08-30 13:20:00,33.69,33.7,33.67,33.7,7854.0,33.1414,33.1512,33.1217,33.1512,7854.0
2024-08-30 13:25:00,33.69,33.71,33.69,33.7,2234.0,33.1414,33.1611,33.1414,33.1512,2234.0
2024-08-30 13:30:00,33.7,33.71,33.7,33.71,5120.0,33.1512,33.1611,33.1512,33.1611,5120.0
2024-08-30 13:35:00,33.71,33.72,33.71,33.71,6880.0,33.1611,33.1709,33.1611,33.1611,6880.0
2024-08-30 13:40:00,33.71,33.73,33.71,33.72,5444.0,33.1611,33.1807,33.1611,33.1709,5444.0
2024-08-30 13:45:00,33.71,33.72,33.71,33.72,6424.0,33.1611,33.1709,33.1611,33.1709,6424.0
2024-08-30 13:50:00,33.72,33.74,33.72,33.74,7010.0,33.1709,33.1906,33.1709,33.1906,7010.0
2024-08-30 13:55:00,33.74,33.74,33.71,33.72,7576.0,33.1906,33.1906,33.1611,33.1709,7576.0
2024-08-30 14:00:00,33.72,33.72,33.7,33.7,11468.0,33.1709,33.1709,33.1512,33.1512,11468.0
2024-08-30 14:05:00,33.71,33.76,33.7,33.76,11364.0,33.1611,33.2103,33.1512,33.2103,11364.0
2024-08-30 14:10:00,33.74,33.77,33.73,33.76,11570.0,33.1906,33.2201,33.1807,33.2103,11570.0
2024-08-30 14:15:00,33.77,33.8,33.77,33.79,4282.0,33.2201,33.2496,33.2201,33.2398,4282.0
2024-08-30 14:20:00,33.8,33.81,33.79,33.8,6072.0,33.2496,33.2594,33.2398,33.2496,6072.0
2024-08-30 14:25:00,33.8,33.83,33.78,33.8,10100.0,33.2496,33.2791,33.2299,33.2496,10100.0
2024-08-30 14:30:00,33.8,33.81,33.79,33.8,4426.0,33.2496,33.2594,33.2398,33.2496,4426.0
2024-08-30 14:35:00,33.81,33.84,33.8,33.83,6900.0,33.2594,33.289,33.2496,33.2791,6900.0
2024-08-30 14:40:00,33.83,33.84,33.82,33.83,6366.0,33.2791,33.289,33.2693,33.2791,6366.0
2024-08-30 14:45:00,33.83,33.85,33.83,33.85,6204.0,33.2791,33.2988,33.2791,33.2988,6204.0
2024-08-30 14:50:00,33.85,33.88,33.85,33.85,7810.0,33.2988,33.3283,33.2988,33.2988,7810.0
2024-08-30 14:55:00,33.85,33.86,33.83,33.86,12624.0,33.2988,33.3086,33.2791,33.3086,12624.0
2024-08-30 15:00:00,33.87,33.88,33.85,33.88,8070.0,33.3185,33.3283,33.2988,33.3283,8070.0
2024-08-30 15:05:00,33.88,33.9,33.88,33.88,12960.0,33.3283,33.348,33.3283,33.3283,12960.0
2024-08-30 15:10:00,33.88,33.9,33.87,33.88,13984.0,33.3283,33.348,33.3185,33.3283,13984.0
2024-08-30 15:15:00,33.88,33.91,33.87,33.91,20074.0,33.3283,33.3578,33.3185,33.3578,20074.0
2024-08-30 15:20:00,33.92,33.95,33.91,33.94,23316.0,33.3676,33.3972,33.3578,33.3873,23316.0
2024-08-30 15:25:00,33.93,33.97,33.93,33.95,13220.0,33.3775,33.4168,33.3775,33.3972,13220.0
2024-08-30 15:30:00,33.95,33.97,33.93,33.93,27446.0,33.3972,33.4168,33.3775,33.3775,27446.0
2024-08-30 15:35:00,33.94,33.98,33.94,33.97,18972.0,33.3873,33.4267,33.3873,33.4168,18972.0
2024-08-30 15:40:00,33.97,33.98,33.94,33.95,29044.0,33.4168,33.4267,33.3873,33.3972,29044.0
2024-08-30 15:45:00,33.96,34.05,33.96,34.04,55074.0,33.407,33.4955,33.407,33.4857,55074.0
2024-08-30 15:50:00,34.04,34.2,34.02,34.17,252314.0,33.4857,33.6431,33.466,33.6136,252314.0
2024-08-30 15:55:00,34.17,34.19,34.13,34.13,360814.0,33.6136,33.6333,33.5742,33.5742,360814.0
2024-09-03 09:30:00,33.99,34.1,33.9,33.93,68428.0,33.4365,33.5447,33.348,33.3775,68428.0
2024-09-03 09:35:00,33.96,33.96,33.77,33.79,17710.0,33.407,33.407,33.2201,33.2398,17710.0
2024-09-03 09:40:00,33.82,33.9,33.8,33.9,22650.0,33.2693,33.348,33.2496,33.348,22650.0
2024-09-03 09:45:00,33.88,33.91,33.63,33.68,29484.0,33.3283,33.3578,33.0824,33.1316,29484.0
2024-09-03 09:50:00,33.69,33.69,33.51,33.63,31100.0,33.1414,33.1414,32.9643,33.0824,31100.0
2024-09-03 09:55:00,33.68,33.83,33.65,33.83,8750.0,33.1316,33.2791,33.102,33.2791,8750.0
2024-09-03 10:00:00,33.8,33.82,33.44,33.49,37122.0,33.2496,33.2693,32.8955,32.9447,37122.0
2024-09-03 10:05:00,33.43,33.52,33.43,33.46,15452.0,32.8856,32.9742,32.8856,32.9151,15452.0
2024-09-03 10:10:00,33.42,33.51,33.41,33.51,12950.0,32.8758,32.9643,32.866,32.9643,12950.0
2024-09-03 10:15:00,33.48,33.57,33.45,33.53,10386.0,32.9348,33.0233,32.9053,32.984,10386.0
2024-09-03 10:20:00,33.54,33.54,33.49,33.5,34522.0,32.9938,32.9938,32.9447,32.9545,34522.0
2024-09-03 10:25:00,33.51,33.65,33.49,33.63,33038.0,32.9643,33.102,32.9447,33.0824,33038.0
2024-09-03 10:30:00,33.63,33.63,33.57,33.6,32214.0,33.0824,33.0824,33.0233,33.0529,32214.0
2024-09-03 10:35:00,33.61,33.63,33.57,33.63,12954.0,33.0627,33.0824,33.0233,33.0824,12954.0
2024-09-03 10:40:00,33.63,33.68,33.63,33.68,21278.0,33.0824,33.1316,33.0824,33.1316,21278.0
2024-09-03 10:45:00,33.68,33.69,33.65,33.67,28336.0,33.1316,33.1414,33.102,33.1217,28336.0
2024-09-03 10:50:00,33.69,33.71,33.67,33.69,14076.0,33.1414,33.1611,33.1217,33.1414,14076.0
2024-09-03 10:55:00,33.68,33.72,33.68,33.7,29404.0,33.1316,33.1709,33.1316,33.1512,29404.0
2024-09-03 11:00:00,33.7,33.77,33.7,33.77,7420.0,33.1512,33.2201,33.1512,33.2201,7420.0
2024-09-03 11:05:00,33.77,33.77,33.72,33.74,22822.0,33.2201,33.2201,33.1709,33.1906,22822.0
2024-09-03 11:10:00,33.74,33.78,33.74,33.77,21934.0,33.1906,33.2299,33.1906,33.2201,21934.0
2024-09-03 11:15:00,33.77,33.79,33.74,33.76,20328.0,33.2201,33.2398,33.1906,33.2103,20328.0
2024-09-03 11:20:00,33.76,33.83,33.76,33.81,20058.0,33.2103,33.2791,33.2103,33.2594,20058.0
2024-09-03 11:25:00,33.81,33.83,33.79,33.8,23130.0,33.2594,33.2791,33.2398,33.2496,23130.0
2024-09-03 11:30:00,33.8,33.82,33.78,33.81,22632.0,33.2496,33.2693,33.2299,33.2594,22632.0
2024-09-03 11:35:00,33.81,33.81,33.76,33.76,23446.0,33.2594,33.2594,33.2103,33.2103,23446.0
2024-09-03 11:40:00,33.76,33.81,33.74,33.8,24486.0,33.2103,33.2594,33.1906,33.2496,24486.0
2024-09-03 11:45:00,33.8,33.81,33.76,33.76,11928.0,33.2496,33.2594,33.2103,33.2103,11928.0
2024-09-03 11:50:00,33.76,33.79,33.74,33.77,15890.0,33.2103,33.2398,33.1906,33.2201,15890.0
2024-09-03 11:55:00,33.78,33.79,33.69,33.73,76590.0,33.2299,33.2398,33.1414,33.1807,76590.0
2024-09-03 12:00:00,33.73,33.76,33.72,33.75,32076.0,33.1807,33.2103,33.1709,33.2004,32076.0
2024-09-03 12:05:00,33.75,33.77,33.72,33.73,39916.0,33.2004,33.2201,33.1709,33.1807,39916.0
2024-09-03 12:10:00,33.74,33.77,33.73,33.77,16746.0,33.1906,33.2201,33.1807,33.2201,16746.0
2024-09-03 12:15:00,33.79,33.82,33.77,33.79,11392.0,33.2398,33.2693,33.2201,33.2398,11392.0
2024-09-03 12:20:00,33.8,33.8,33.73,33.74,9856.0,33.2496,33.2496,33.1807,33.1906,9856.0
2024-09-03 12:25:00,33.74,33.76,33.71,33.74,20672.0,33.1906,33.2103,33.1611,33.1906,20672.0
2024-09-03 12:30:00,33.72,33.72,33.67,33.68,13868.0,33.1709,33.1709,33.1217,33.1316,13868.0
2024-09-03 12:35:00,33.69,33.72,33.66,33.7,16228.0,33.1414,33.1709,33.1119,33.1512,16228.0
2024-09-03 12:40:00,33.69,33.7,33.65,33.67,17874.0,33.1414,33.1512,33.102,33.1217,17874.0
2024-09-03 12:45:00,33.66,33.67,33.65,33.66,17926.0,33.1119,33.1217,33.102,33.1119,17926.0
2024-09-03 12:50:00,33.66,33.67,33.64,33.65,15766.0,33.1119,33.1217,33.0922,33.102,15766.0
2024-09-03 12:55:00,33.64,33.65,33.62,33.63,21560.0,33.0922,33.102,33.0725,33.0824,21560.0
2024-09-03 13:00:00,33.62,33.63,33.61,33.63,13332.0,33.0725,33.0824,33.0627,33.0824,13332.0
2024-09-03 13:05:00,33.62,33.65,33.62,33.65,14570.0,33.0725,33.102,33.0725,33.102,14570.0
2024-09-03 13:10:00,33.65,33.65,33.62,33.62,19494.0,33.102,33.102,33.0725,33.0725,19494.0
2024-09-03 13:15:00,33.62,33.67,33.62,33.67,11342.0,33.0725,33.1217,33.0725,33.1217,11342.0
2024-09-03 13:20:00,33.67,33.72,33.66,33.69,15774.0,33.1217,33.1709,33.1119,33.1414,15774.0
2024-09-03 13:25:00,33.69,33.7,33.67,33.69,14640.0,33.1414,33.1512,33.1217,33.1414,14640.0
2024-09-03 13:30:00,33.69,33.7,33.65,33.66,11668.0,33.1414,33.1512,33.102,33.1119,11668.0
2024-09-03 13:35:00,33.66,33.73,33.66,33.73,14466.0,33.1119,33.1807,33.1119,33.1807,14466.0
2024-09-03 13:40:00,33.71,33.71,33.68,33.69,10904.0,33.1611,33.1611,33.1316,33.1414,10904.0
2024-09-03 13:45:00,33.69,33.71,33.69,33.71,11484.0,33.1414,33.1611,33.1414,33.1611,11484.0
2024-09-03 13:50:00,33.71,33.71,33.69,33.7,13610.0,33.1611,33.1611,33.1414,33.1512,13610.0
2024-09-03 13:55:00,33.7,33.71,33.66,33.67,18846.0,33.1512,33.1611,33.1119,33.1217,18846.0
2024-09-03 14:00:00,33.67,33.67,33.62,33.63,19254.0,33.1217,33.1217,33.0725,33.0824,19254.0
2024-09-03 14:05:00,33.62,33.64,33.62,33.63,17948.0,33.0725,33.0922,33.0725,33.0824,17948.0
2024-09-03 14:10:00,33.62,33.62,33.57,33.57,14042.0,33.0725,33.0725,33.0233,33.0233,14042.0
2024-09-03 14:15:00,33.58,33.61,33.57,33.6,13724.0,33.0332,33.0627,33.0233,33.0529,13724.0
2024-09-03 14:20:00,33.61,33.65,33.61,33.63,7996.0,33.0627,33.102,33.0627,33.0824,7996.0
2024-09-03 14:25:00,33.62,33.64,33.62,33.62,15910.0,33.0725,33.0922,33.0725,33.0725,15910.0
2024-09-03 14:30:00,33.62,33.66,33.62,33.64,106704.0,33.0725,33.1119,33.0725,33.0922,106704.0
2024-09-03 14:35:00,33.65,33.67,33.63,33.66,14494.0,33.102,33.1217,33.0824,33.1119,14494.0
2024-09-03 14:40:00,33.66,33.68,33.66,33.67,6336.0,33.1119,33.1316,33.1119,33.1217,6336.0
2024-09-03 14:45:00,33.66,33.67,33.63,33.63,10884.0,33.1119,33.1217,33.0824,33.0824,10884.0
2024-09-03 14:50:00,33.63,33.65,33.62,33.62,8070.0,33.0824,33.102,33.0725,33.0725,8070.0
2024-09-03 14:55:00,33.63,33.63,33.55,33.56,23476.0,33.0824,33.0824,33.0037,33.0135,23476.0
2024-09-03 15:00:00,33.56,33.57,33.55,33.56,11364.0,33.0135,33.0233,33.0037,33.0135,11364.0
2024-09-03 15:05:00,33.56,33.57,33.54,33.54,8862.0,33.0135,33.0233,32.9938,32.9938,8862.0
2024-09-03 15:10:00,33.54,33.58,33.53,33.56,13562.0,32.9938,33.0332,32.984,33.0135,13562.0
2024-09-03 15:15:00,33.54,33.55,33.52,33.52,18374.0,32.9938,33.0037,32.9742,32.9742,18374.0
2024-09-03 15:20:00,33.52,33.6,33.51,33.58,47302.0,32.9742,33.0529,32.9643,33.0332,47302.0
2024-09-03 15:25:00,33.59,33.59,33.54,33.55,16794.0,33.043,33.043,32.9938,33.0037,16794.0
2024-09-03 15:30:00,33.56,33.57,33.52,33.55,36108.0,33.0135,33.0233,32.9742,33.0037,36108.0
2024-09-03 15:35:00,33.55,33.55,33.43,33.45,41862.0,33.0037,33.0037,32.8856,32.9053,41862.0
2024-09-03 15:40:00,33.44,33.46,33.39,33.46,32226.0,32.8955,32.9151,32.8463,32.9151,32226.0
2024-09-03 15:45:00,33.46,33.48,33.41,33.45,36584.0,32.9151,32.9348,32.866,32.9053,36584.0
2024-09-03 15:50:00,33.45,33.48,33.38,33.45,113586.0,32.9053,32.9348,32.8364,32.9053,113586.0
2024-09-03 15:55:00,33.49,33.56,33.46,33.56,228696.0,32.9447,33.0135,32.9151,33.0135,228696.0
2024-09-04 09:30:00,33.49,33.54,33.43,33.5,59112.0,32.9447,32.9938,32.8856,32.9545,59112.0
2024-09-04 09:35:00,33.48,33.55,33.46,33.49,16816.0,32.9348,33.0037,32.9151,32.9447,16816.0
2024-09-04 09:40:00,33.51,33.57,33.42,33.43,14886.0,32.9643,33.0233,32.8758,32.8856,14886.0
2024-09-04 09:45:00,33.42,33.44,33.28,33.32,29172.0,32.8758,32.8955,32.7381,32.7774,29172.0
2024-09-04 09:50:00,33.32,33.37,33.26,33.36,9248.0,32.7774,32.8266,32.7184,32.8168,9248.0
2024-09-04 09:55:00,33.35,33.42,33.28,33.38,13712.0,32.8069,32.8758,32.7381,32.8364,13712.0
2024-09-04 10:00:00,33.39,33.4,33.21,33.3,20240.0,32.8463,32.8561,32.6692,32.7577,20240.0
2024-09-04 10:05:00,33.29,33.36,33.25,33.31,24172.0,32.7479,32.8168,32.7086,32.7676,24172.0
2024-09-04 10:10:00,33.31,33.31,33.24,33.27,16228.0,32.7676,32.7676,32.6987,32.7282,16228.0
2024-09-04 10:15:00,33.26,33.32,33.23,33.27,11838.0,32.7184,32.7774,32.6889,32.7282,11838.0
2024-09-04 10:20:00,33.24,33.33,33.24,33.3,30794.0,32.6987,32.7873,32.6987,32.7577,30794.0
2024-09-04 10:25:00,33.3,33.3,33.16,33.18,43266.0,32.7577,32.7577,32.62,32.6397,43266.0
2024-09-04 10:30:00,33.18,33.22,33.04,33.07,125426.0,32.6397,32.679,32.502,32.5315,125426.0
2024-09-04 10:35:00,33.1,33.1,33.03,33.06,55448.0,32.561,32.561,32.4921,32.5217,55448.0
2024-09-04 10:40:00,33.06,33.06,32.97,33.03,94984.0,32.5217,32.5217,32.4331,32.4921,94984.0
2024-09-04 10:45:00,33.05,33.05,32.9,32.91,10722.0,32.5118,32.5118,32.3643,32.3741,10722.0
2024-09-04 10:50:00,32.92,32.94,32.91,32.94,12420.0,32.3839,32.4036,32.3741,32.4036,12420.0
2024-09-04 10:55:00,32.95,33.04,32.95,33.01,10040.0,32.4134,32.502,32.4134,32.4725,10040.0
2024-09-04 11:00:00,33.01,33.01,32.97,32.97,12340.0,32.4725,32.4725,32.4331,32.4331,12340.0
2024-09-04 11:05:00,32.97,32.97,32.87,32.87,21744.0,32.4331,32.4331,32.3347,32.3347,21744.0
2024-09-04 11:10:00,32.87,32.92,32.86,32.9,19414.0,32.3347,32.3839,32.3249,32.3643,19414.0
2024-09-04 11:15:00,32.87,32.89,32.84,32.85,13732.0,32.3347,32.3544,32.3052,32.3151,13732.0
2024-09-04 11:20:00,32.85,32.85,32.79,32.83,9418.0,32.3151,32.3151,32.2561,32.2954,9418.0
2024-09-04 11:25:00,32.81,32.84,32.79,32.79,16676.0,32.2757,32.3052,32.2561,32.2561,16676.0
2024-09-04 11:30:00,32.77,32.77,32.72,32.74,24366.0,32.2364,32.2364,32.1872,32.2069,24366.0
2024-09-04 11:35:00,32.74,32.76,32.71,32.71,15160.0,32.2069,32.2265,32.1774,32.1774,15160.0
2024-09-04 11:40:00,32.71,32.73,32.68,32.71,16536.0,32.1774,32.197,32.1478,32.1774,16536.0
2024-09-04 11:45:00,32.71,32.73,32.68,32.68,14910.0,32.1774,32.197,32.1478,32.1478,14910.0
2024-09-04 11:50:00,32.68,32.75,32.68,32.75,15942.0,32.1478,32.2167,32.1478,32.2167,15942.0
2024-09-04 11:55:00,32.74,32.74,32.69,32.71,46530.0,32.2069,32.2069,32.1577,32.1774,46530.0
2024-09-04 12:00:00,32.71,32.79,32.71,32.77,18236.0,32.1774,32.2561,32.1774,32.2364,18236.0
2024-09-04 12:05:00,32.76,32.79,32.76,32.78,14302.0,32.2265,32.2561,32.2265,32.2462,14302.0
2024-09-04 12:10:00,32.78,32.82,32.77,32.79,13928.0,32.2462,32.2856,32.2364,32.2561,13928.0
2024-09-04 12:15:00,32.79,32.83,32.77,32.81,15414.0,32.2561,32.2954,32.2364,32.2757,15414.0
2024-09-04 12:20:00,32.81,32.82,32.79,32.82,12106.0,32.2757,32.2856,32.2561,32.2856,12106.0
2024-09-04 12:25:00,32.82,32.84,32.8,32.81,11368.0,32.2856,32.3052,32.2659,32.2757,11368.0
2024-09-04 12:30:00,32.81,32.88,32.81,32.88,13060.0,32.2757,32.3446,32.2757,32.3446,13060.0
2024-09-04 12:35:00,32.88,32.91,32.87,32.89,5912.0,32.3446,32.3741,32.3347,32.3544,5912.0
2024-09-04 12:40:00,32.9,32.92,32.87,32.88,27268.0,32.3643,32.3839,32.3347,32.3446,27268.0
2024-09-04 12:45:00,32.88,32.91,32.86,32.9,6052.0,32.3446,32.3741,32.3249,32.3643,6052.0
2024-09-04 12:50:00,32.9,32.9,32.88,32.89,9998.0,32.3643,32.3643,32.3446,32.3544,9998.0
2024-09-04 12:55:00,32.89,32.9,32.85,32.88,12052.0,32.3544,32.3643,32.3151,32.3446,12052.0
2024-09-04 13:00:00,32.88,32.88,32.82,32.84,12598.0,32.3446,32.3446,32.2856,32.3052,12598.0
2024-09-04 13:05:00,32.83,32.85,32.83,32.85,6176.0,32.2954,32.3151,32.2954,32.3151,6176.0
2024-09-04 13:10:00,32.85,32.87,32.85,32.85,10130.0,32.3151,32.3347,32.3151,32.3151,10130.0
2024-09-04 13:15:00,32.85,32.88,32.84,32.87,10502.0,32.3151,32.3446,32.3052,32.3347,10502.0
2024-09-04 13:20:00,32.87,32.87,32.85,32.85,7682.0,32.3347,32.3347,32.3151,32.3151,7682.0
2024-09-04 13:25:00,32.85,32.86,32.85,32.85,13194.0,32.3151,32.3249,32.3151,32.3151,13194.0
2024-09-04 13:30:00,32.85,32.86,32.82,32.86,14000.0,32.3151,32.3249,32.2856,32.3249,14000.0
2024-09-04 13:35:00,32.88,32.92,32.87,32.91,20476.0,32.3446,32.3839,32.3347,32.3741,20476.0
2024-09-04 13:40:00,32.92,32.94,32.9,32.91,11340.0,32.3839,32.4036,32.3643,32.3741,11340.0
2024-09-04 13:45:00,32.91,32.93,32.9,32.9,14800.0,32.3741,32.3938,32.3643,32.3643,14800.0
2024-09-04 13:50:00,32.89,32.9,32.84,32.86,30422.0,32.3544,32.3643,32.3052,32.3249,30422.0
2024-09-04 13:55:00,32.86,32.89,32.85,32.87,21218.0,32.3249,32.3544,32.3151,32.3347,21218.0
2024-09-04 14:00:00,32.88,32.88,32.85,32.85,13992.0,32.3446,32.3446,32.3151,32.3151,13992.0
2024-09-04 14:05:00,32.85,32.89,32.84,32.88,18394.0,32.3151,32.3544,32.3052,32.3446,18394.0
2024-09-04 14:10:00,32.88,32.92,32.88,32.92,11652.0,32.3446,32.3839,32.3446,32.3839,11652.0
2024-09-04 14:15:00,32.91,32.94,32.89,32.91,22164.0,32.3741,32.4036,32.3544,32.3741,22164.0
2024-09-04 14:20:00,32.91,32.95,32.91,32.95,10294.0,32.3741,32.4134,32.3741,32.4134,10294.0
2024-09-04 14:25:00,32.95,32.98,32.95,32.98,20642.0,32.4134,32.443,32.4134,32.443,20642.0
2024-09-04 14:30:00,32.97,32.99,32.94,32.94,15688.0,32.4331,32.4528,32.4036,32.4036,15688.0
2024-09-04 14:35:00,32.94,32.94,32.88,32.88,9668.0,32.4036,32.4036,32.3446,32.3446,9668.0
2024-09-04 14:40:00,32.88,32.91,32.88,32.88,24696.0,32.3446,32.3741,32.3446,32.3446,24696.0
2024-09-04 14:45:00,32.88,32.93,32.88,32.92,18336.0,32.3446,32.3938,32.3446,32.3839,18336.0
2024-09-04 14:50:00,32.92,32.94,32.91,32.93,14374.0,32.3839,32.4036,32.3741,32.3938,14374.0
2024-09-04 14:55:00,32.93,32.97,32.91,32.94,19674.0,32.3938,32.4331,32.3741,32.4036,19674.0
2024-09-04 15:00:00,32.93,32.93,32.9,32.92,22336.0,32.3938,32.3938,32.3643,32.3839,22336.0
2024-09-04 15:05:00,32.92,32.93,32.89,32.9,20116.0,32.3839,32.3938,32.3544,32.3643,20116.0
2024-09-04 15:10:00,32.9,32.94,32.88,32.91,52948.0,32.3643,32.4036,32.3446,32.3741,52948.0
2024-09-04 15:15:00,32.91,32.91,32.83,32.84,48062.0,32.3741,32.3741,32.2954,32.3052,48062.0
2024-09-04 15:20:00,32.83,32.85,32.82,32.85,36792.0,32.2954,32.3151,32.2856,32.3151,36792.0
2024-09-04 15:25:00,32.84,32.88,32.83,32.88,45822.0,32.3052,32.3446,32.2954,32.3446,45822.0
2024-09-04 15:30:00,32.88,32.88,32.8,32.81,42046.0,32.3446,32.3446,32.2659,32.2757,42046.0
2024-09-04 15:35:00,32.82,32.84,32.8,32.83,58284.0,32.2856,32.3052,32.2659,32.2954,58284.0
2024-09-04 15:40:00,32.83,32.91,32.82,32.91,50574.0,32.2954,32.3741,32.2856,32.3741,50574.0
2024-09-04 15:45:00,32.91,32.91,32.85,32.86,57982.0,32.3741,32.3741,32.3151,32.3249,57982.0
2024-09-04 15:50:00,32.86,32.92,32.8,32.83,131332.0,32.3249,32.3839,32.2659,32.2954,131332.0
2024-09-04 15:55:00,32.82,32.83,32.76,32.77,382260.0,32.2856,32.2954,32.2265,32.2364,382260.0
2024-09-05 09:30:00,32.69,32.69,32.1,32.13,142450.0,32.1577,32.1577,31.5773,31.6068,142450.0
2024-09-05 09:35:00,32.13,32.24,32.04,32.22,94860.0,31.6068,31.715,31.5183,31.6953,94860.0
2024-09-05 09:40:00,32.21,32.57,32.19,32.55,39880.0,31.6855,32.0396,31.6658,32.02,39880.0
2024-09-05 09:45:00,32.55,32.57,32.33,32.42,60496.0,32.02,32.0396,31.8035,31.8921,60496.0
2024-09-05 09:50:00,32.42,32.45,32.4,32.45,22710.0,31.8921,31.9216,31.8724,31.9216,22710.0
2024-09-05 09:55:00,32.44,32.46,32.38,32.38,17190.0,31.9117,31.9314,31.8527,31.8527,17190.0
2024-09-05 10:00:00,32.38,32.67,32.38,32.61,29424.0,31.8527,32.138,31.8527,32.079,29424.0
2024-09-05 10:05:00,32.59,32.59,32.52,32.59,22474.0,32.0593,32.0593,31.9904,32.0593,22474.0
2024-09-05 10:10:00,32.57,32.6,32.46,32.49,21322.0,32.0396,32.0691,31.9314,31.9609,21322.0
2024-09-05 10:15:00,32.48,32.55,32.46,32.52,63876.0,31.9511,32.02,31.9314,31.9904,63876.0
2024-09-05 10:20:00,32.54,32.55,32.48,32.51,16398.0,32.0101,32.02,31.9511,31.9806,16398.0
2024-09-05 10:25:00,32.51,32.52,32.38,32.38,23802.0,31.9806,31.9904,31.8527,31.8527,23802.0
2024-09-05 10:30:00,32.4,32.48,32.4,32.44,12422.0,31.8724,31.9511,31.8724,31.9117,12422.0
2024-09-05 10:35:00,32.43,32.45,32.4,32.4,9662.0,31.9019,31.9216,31.8724,31.8724,9662.0
2024-09-05 10:40:00,32.38,32.42,32.37,32.38,13516.0,31.8527,31.8921,31.8429,31.8527,13516.0
2024-09-05 10:45:00,32.38,32.38,32.31,32.34,54228.0,31.8527,31.8527,31.7839,31.8134,54228.0
2024-09-05 10:50:00,32.33,32.4,32.3,32.4,21488.0,31.8035,31.8724,31.774,31.8724,21488.0
2024-09-05 10:55:00,32.4,32.46,32.4,32.43,81926.0,31.8724,31.9314,31.8724,31.9019,81926.0
2024-09-05 11:00:00,32.44,32.45,32.37,32.41,30220.0,31.9117,31.9216,31.8429,31.8822,30220.0
2024-09-05 11:05:00,32.41,32.45,32.4,32.4,16956.0,31.8822,31.9216,31.8724,31.8724,16956.0
2024-09-05 11:10:00,32.4,32.4,32.3,32.3,14448.0,31.8724,31.8724,31.774,31.774,14448.0
2024-09-05 11:15:00,32.31,32.32,32.28,32.29,11802.0,31.7839,31.7937,31.7544,31.7642,11802.0
2024-09-05 11:20:00,32.3,32.31,32.22,32.23,22710.0,31.774,31.7839,31.6953,31.7052,22710.0
2024-09-05 11:25:00,32.23,32.26,32.17,32.21,38630.0,31.7052,31.7347,31.6461,31.6855,38630.0
2024-09-05 11:30:00,32.2,32.22,32.17,32.21,23918.0,31.6757,31.6953,31.6461,31.6855,23918.0
2024-09-05 11:35:00,32.21,32.28,32.21,32.24,11076.0,31.6855,31.7544,31.6855,31.715,11076.0
2024-09-05 11:40:00,32.26,32.26,32.22,32.22,11644.0,31.7347,31.7347,31.6953,31.6953,11644.0
2024-09-05 11:45:00,32.23,32.27,32.22,32.27,4908.0,31.7052,31.7445,31.6953,31.7445,4908.0
2024-09-05 11:50:00,32.27,32.27,32.22,32.25,27636.0,31.7445,31.7445,31.6953,31.7248,27636.0
2024-09-05 11:55:00,32.24,32.27,32.23,32.24,28868.0,31.715,31.7445,31.7052,31.715,28868.0
2024-09-05 12:00:00,32.24,32.24,32.2,32.22,44744.0,31.715,31.715,31.6757,31.6953,44744.0
2024-09-05 12:05:00,32.22,32.24,32.21,32.23,63948.0,31.6953,31.715,31.6855,31.7052,63948.0
2024-09-05 12:10:00,32.23,32.29,32.21,32.26,28864.0,31.7052,31.7642,31.6855,31.7347,28864.0
2024-09-05 12:15:00,32.26,32.27,32.23,32.27,30740.0,31.7347,31.7445,31.7052,31.7445,30740.0
2024-09-05 12:20:00,32.26,32.27,32.24,32.27,34506.0,31.7347,31.7445,31.715,31.7445,34506.0
2024-09-05 12:25:00,32.27,32.31,32.27,32.3,18576.0,31.7445,31.7839,31.7445,31.774,18576.0
2024-09-05 12:30:00,32.3,32.32,32.26,32.28,21542.0,31.774,31.7937,31.7347,31.7544,21542.0
2024-09-05 12:35:00,32.29,32.3,32.27,32.27,19632.0,31.7642,31.774,31.7445,31.7445,19632.0
2024-09-05 12:40:00,32.27,32.29,32.24,32.24,15362.0,31.7445,31.7642,31.715,31.715,15362.0
2024-09-05 12:45:00,32.24,32.24,32.22,32.24,14184.0,31.715,31.715,31.6953,31.715,14184.0
2024-09-05 12:50:00,32.24,32.27,32.24,32.26,26554.0,31.715,31.7445,31.715,31.7347,26554.0
2024-09-05 12:55:00,32.27,32.37,32.26,32.35,25048.0,31.7445,31.8429,31.7347,31.8232,25048.0
2024-09-05 13:00:00,32.35,32.38,32.33,32.34,43036.0,31.8232,31.8527,31.8035,31.8134,43036.0
2024-09-05 13:05:00,32.32,32.38,32.32,32.38,35760.0,31.7937,31.8527,31.7937,31.8527,35760.0
2024-09-05 13:10:00,32.38,32.38,32.35,32.37,89028.0,31.8527,31.8527,31.8232,31.8429,89028.0
2024-09-05 13:15:00,32.37,32.37,32.3,32.37,31888.0,31.8429,31.8429,31.774,31.8429,31888.0
2024-09-05 13:20:00,32.37,32.38,32.37,32.37,15248.0,31.8429,31.8527,31.8429,31.8429,15248.0
2024-09-05 13:25:00,32.38,32.38,32.32,32.34,25240.0,31.8527,31.8527,31.7937,31.8134,25240.0
2024-09-05 13:30:00,32.34,32.35,32.27,32.3,16922.0,31.8134,31.8232,31.7445,31.774,16922.0
2024-09-05 13:35:00,32.31,32.4,32.31,32.38,15014.0,31.7839,31.8724,31.7839,31.8527,15014.0
2024-09-05 13:40:00,32.38,32.42,32.37,32.41,17642.0,31.8527,31.8921,31.8429,31.8822,17642.0
2024-09-05 13:45:00,32.41,32.46,32.4,32.44,11992.0,31.8822,31.9314,31.8724,31.9117,11992.0
2024-09-05 13:50:00,32.44,32.46,32.42,32.42,11316.0,31.9117,31.9314,31.8921,31.8921,11316.0
2024-09-05 13:55:00,32.42,32.44,32.4,32.43,19938.0,31.8921,31.9117,31.8724,31.9019,19938.0
2024-09-05 14:00:00,32.44,32.45,32.42,32.44,19524.0,31.9117,31.9216,31.8921,31.9117,19524.0
2024-09-05 14:05:00,32.44,32.48,32.43,32.47,12880.0,31.9117,31.9511,31.9019,31.9413,12880.0
2024-09-05 14:10:00,32.47,32.52,32.45,32.5,23932.0,31.9413,31.9904,31.9216,31.9708,23932.0
2024-09-05 14:15:00,32.51,32.53,32.5,32.52,11596.0,31.9806,32.0003,31.9708,31.9904,11596.0
2024-09-05 14:20:00,32.52,32.52,32.46,32.46,27202.0,31.9904,31.9904,31.9314,31.9314,27202.0
2024-09-05 14:25:00,32.46,32.47,32.46,32.46,14044.0,31.9314,31.9413,31.9314,31.9314,14044.0
2024-09-05 14:30:00,32.46,32.49,32.45,32.46,23558.0,31.9314,31.9609,31.9216,31.9314,23558.0
2024-09-05 14:35:00,32.46,32.47,32.45,32.46,28596.0,31.9314,31.9413,31.9216,31.9314,28596.0
2024-09-05 14:40:00,32.46,32.47,32.43,32.44,20010.0,31.9314,31.9413,31.9019,31.9117,20010.0
2024-09-05 14:45:00,32.44,32.45,32.44,32.45,14012.0,31.9117,31.9216,31.9117,31.9216,14012.0
2024-09-05 14:50:00,32.45,32.47,32.44,32.45,14268.0,31.9216,31.9413,31.9117,31.9216,14268.0
2024-09-05 14:55:00,32.44,32.48,32.43,32.48,37838.0,31.9117,31.9511,31.9019,31.9511,37838.0
2024-09-05 15:00:00,32.48,32.48,32.44,32.46,16888.0,31.9511,31.9511,31.9117,31.9314,16888.0
2024-09-05 15:05:00,32.46,32.46,32.41,32.42,29348.0,31.9314,31.9314,31.8822,31.8921,29348.0
2024-09-05 15:10:00,32.42,32.44,32.41,32.43,35810.0,31.8921,31.9117,31.8822,31.9019,35810.0
2024-09-05 15:15:00,32.42,32.42,32.37,32.38,57060.0,31.8921,31.8921,31.8429,31.8527,57060.0
2024-09-05 15:20:00,32.38,32.39,32.37,32.39,34984.0,31.8527,31.8626,31.8429,31.8626,34984.0
2024-09-05 15:25:00,32.38,32.44,32.38,32.43,34488.0,31.8527,31.9117,31.8527,31.9019,34488.0
2024-09-05 15:30:00,32.43,32.49,32.41,32.49,45120.0,31.9019,31.9609,31.8822,31.9609,45120.0
2024-09-05 15:35:00,32.49,32.51,32.43,32.45,57472.0,31.9609,31.9806,31.9019,31.9216,57472.0
2024-09-05 15:40:00,32.44,32.44,32.38,32.41,49590.0,31.9117,31.9117,31.8527,31.8822,49590.0
2024-09-05 15:45:00,32.39,32.43,32.38,32.43,76024.0,31.8626,31.9019,31.8527,31.9019,76024.0
2024-09-05 15:50:00,32.45,32.49,32.38,32.49,159220.0,31.9216,31.9609,31.8527,31.9609,159220.0
2024-09-05 15:55:00,32.49,32.6,32.47,32.6,572474.0,31.9609,32.0691,31.9413,32.0691,572474.0
2024-09-06 09:30:00,32.63,33.0,32.52,33.0,110330.0,32.0987,32.4626,31.9904,32.4626,110330.0
2024-09-06 09:35:00,33.01,33.05,32.86,32.86,35274.0,32.4725,32.5118,32.3249,32.3249,35274.0
2024-09-06 09:40:00,32.85,33.04,32.84,32.96,20870.0,32.3151,32.502,32.3052,32.4233,20870.0
2024-09-06 09:45:00,32.99,33.0,32.91,32.91,29872.0,32.4528,32.4626,32.3741,32.3741,29872.0
2024-09-06 09:50:00,32.9,32.99,32.9,32.95,48030.0,32.3643,32.4528,32.3643,32.4134,48030.0
2024-09-06 09:55:00,32.96,33.02,32.96,32.99,34988.0,32.4233,32.4823,32.4233,32.4528,34988.0
2024-09-06 10:00:00,32.99,33.02,32.92,32.92,27668.0,32.4528,32.4823,32.3839,32.3839,27668.0
2024-09-06 10:05:00,32.9,32.93,32.85,32.87,32632.0,32.3643,32.3938,32.3151,32.3347,32632.0
2024-09-06 10:10:00,32.88,32.89,32.79,32.8,27864.0,32.3446,32.3544,32.2561,32.2659,27864.0
2024-09-06 10:15:00,32.8,32.8,32.74,32.78,14624.0,32.2659,32.2659,32.2069,32.2462,14624.0
2024-09-06 10:20:00,32.81,32.85,32.76,32.77,77652.0,32.2757,32.3151,32.2265,32.2364,77652.0
2024-09-06 10:25:00,32.78,32.78,32.69,32.73,36674.0,32.2462,32.2462,32.1577,32.197,36674.0
2024-09-06 10:30:00,32.74,32.79,32.74,32.76,15546.0,32.2069,32.2561,32.2069,32.2265,15546.0
2024-09-06 10:35:00,32.76,32.83,32.72,32.79,21898.0,32.2265,32.2954,32.1872,32.2561,21898.0
2024-09-06 10:40:00,32.8,32.83,32.74,32.76,35042.0,32.2659,32.2954,32.2069,32.2265,35042.0
2024-09-06 10:45:00,32.77,32.81,32.71,32.78,34574.0,32.2364,32.2757,32.1774,32.2462,34574.0
2024-09-06 10:50:00,32.77,32.77,32.71,32.76,23124.0,32.2364,32.2364,32.1774,32.2265,23124.0
2024-09-06 10:55:00,32.75,32.77,32.72,32.72,16840.0,32.2167,32.2364,32.1872,32.1872,16840.0
2024-09-06 11:00:00,32.73,32.98,32.72,32.94,138338.0,32.197,32.443,32.1872,32.4036,138338.0
2024-09-06 11:05:00,32.93,33.0,32.83,32.85,27798.0,32.3938,32.4626,32.2954,32.3151,27798.0
2024-09-06 11:10:00,32.85,32.87,32.78,32.85,11894.0,32.3151,32.3347,32.2462,32.3151,11894.0
2024-09-06 11:15:00,32.83,32.83,32.75,32.79,53738.0,32.2954,32.2954,32.2167,32.2561,53738.0
2024-09-06 11:20:00,32.8,32.86,32.8,32.82,20618.0,32.2659,32.3249,32.2659,32.2856,20618.0
2024-09-06 11:25:00,32.81,32.83,32.76,32.83,24692.0,32.2757,32.2954,32.2265,32.2954,24692.0
2024-09-06 11:30:00,32.83,32.95,32.82,32.9,11796.0,32.2954,32.4134,32.2856,32.3643,11796.0
2024-09-06 11:35:00,32.9,32.91,32.82,32.86,16112.0,32.3643,32.3741,32.2856,32.3249,16112.0
2024-09-06 11:40:00,32.84,32.88,32.81,32.88,8616.0,32.3052,32.3446,32.2757,32.3446,8616.0
2024-09-06 11:45:00,32.83,32.84,32.79,32.83,9174.0,32.2954,32.3052,32.2561,32.2954,9174.0
2024-09-06 11:50:00,32.81,32.84,32.81,32.84,3142.0,32.2757,32.3052,32.2757,32.3052,3142.0
2024-09-06 11:55:00,32.84,32.87,32.81,32.83,22298.0,32.3052,32.3347,32.2757,32.2954,22298.0
2024-09-06 12:00:00,32.83,32.91,32.82,32.87,44354.0,32.2954,32.3741,32.2856,32.3347,44354.0
2024-09-06 12:05:00,32.87,32.94,32.85,32.94,41292.0,32.3347,32.4036,32.3151,32.4036,41292.0
2024-09-06 12:10:00,32.94,32.99,32.91,32.96,24604.0,32.4036,32.4528,32.3741,32.4233,24604.0
2024-09-06 12:15:00,32.95,33.0,32.93,32.94,13028.0,32.4134,32.4626,32.3938,32.4036,13028.0
2024-09-06 12:20:00,32.94,32.99,32.93,32.99,17252.0,32.4036,32.4528,32.3938,32.4528,17252.0
2024-09-06 12:25:00,32.98,32.99,32.93,32.95,14670.0,32.443,32.4528,32.3938,32.4134,14670.0
2024-09-06 12:30:00,32.95,32.98,32.92,32.98,19436.0,32.4134,32.443,32.3839,32.443,19436.0
2024-09-06 12:35:00,32.97,33.05,32.97,33.02,126956.0,32.4331,32.5118,32.4331,32.4823,126956.0
2024-09-06 12:40:00,33.01,33.05,32.99,33.05,13760.0,32.4725,32.5118,32.4528,32.5118,13760.0
2024-09-06 12:45:00,33.02,33.02,32.96,32.99,18730.0,32.4823,32.4823,32.4233,32.4528,18730.0
2024-09-06 12:50:00,32.99,33.02,32.96,33.02,31942.0,32.4528,32.4823,32.4233,32.4823,31942.0
2024-09-06 12:55:00,33.02,33.1,33.0,33.09,47556.0,32.4823,32.561,32.4626,32.5512,47556.0
2024-09-06 13:00:00,33.09,33.17,33.07,33.17,95482.0,32.5512,32.6299,32.5315,32.6299,95482.0
2024-09-06 13:05:00,33.17,33.24,33.15,33.22,48488.0,32.6299,32.6987,32.6102,32.679,48488.0
2024-09-06 13:10:00,33.22,33.22,33.18,33.18,30614.0,32.679,32.679,32.6397,32.6397,30614.0
2024-09-06 13:15:00,33.19,33.19,33.13,33.15,36064.0,32.6495,32.6495,32.5905,32.6102,36064.0
2024-09-06 13:20:00,33.13,33.17,33.13,33.16,10808.0,32.5905,32.6299,32.5905,32.62,10808.0
2024-09-06 13:25:00,33.15,33.17,33.11,33.13,21978.0,32.6102,32.6299,32.5708,32.5905,21978.0
2024-09-06 13:30:00,33.13,33.16,33.1,33.12,13222.0,32.5905,32.62,32.561,32.5807,13222.0
2024-09-06 13:35:00,33.1,33.12,33.08,33.08,113434.0,32.561,32.5807,32.5413,32.5413,113434.0
2024-09-06 13:40:00,33.08,33.1,33.06,33.09,46074.0,32.5413,32.561,32.5217,32.5512,46074.0
2024-09-06 13:45:00,33.08,33.09,33.06,33.09,17974.0,32.5413,32.5512,32.5217,32.5512,17974.0
2024-09-06 13:50:00,33.09,33.09,32.97,32.98,62618.0,32.5512,32.5512,32.4331,32.443,62618.0
2024-09-06 13:55:00,32.99,33.02,32.95,32.99,18886.0,32.4528,32.4823,32.4134,32.4528,18886.0
2024-09-06 14:00:00,33.01,33.02,32.95,32.97,21964.0,32.4725,32.4823,32.4134,32.4331,21964.0
2024-09-06 14:05:00,32.97,33.01,32.96,32.99,15684.0,32.4331,32.4725,32.4233,32.4528,15684.0
2024-09-06 14:10:00,33.0,33.02,32.99,33.0,9314.0,32.4626,32.4823,32.4528,32.4626,9314.0
2024-09-06 14:15:00,33.0,33.0,32.95,32.97,16148.0,32.4626,32.4626,32.4134,32.4331,16148.0
2024-09-06 14:20:00,32.96,32.99,32.96,32.99,24558.0,32.4233,32.4528,32.4233,32.4528,24558.0
2024-09-06 14:25:00,33.01,33.03,32.99,33.03,33442.0,32.4725,32.4921,32.4528,32.4921,33442.0
2024-09-06 14:30:00,33.02,33.03,32.99,32.99,15388.0,32.4823,32.4921,32.4528,32.4528,15388.0
2024-09-06 14:35:00,33.0,33.02,32.99,33.0,18058.0,32.4626,32.4823,32.4528,32.4626,18058.0
2024-09-06 14:40:00,33.01,33.02,32.99,33.02,10804.0,32.4725,32.4823,32.4528,32.4823,10804.0
2024-09-06 14:45:00,33.02,33.04,33.01,33.02,18990.0,32.4823,32.502,32.4725,32.4823,18990.0
2024-09-06 14:50:00,33.02,33.02,32.97,32.99,15108.0,32.4823,32.4823,32.4331,32.4528,15108.0
2024-09-06 14:55:00,32.99,33.02,32.99,33.02,12532.0,32.4528,32.4823,32.4528,32.4823,12532.0
2024-09-06 15:00:00,33.02,33.05,33.0,33.01,26328.0,32.4823,32.5118,32.4626,32.4725,26328.0
2024-09-06 15:05:00,33.01,33.05,33.01,33.02,23380.0,32.4725,32.5118,32.4725,32.4823,23380.0
2024-09-06 15:10:00,33.03,33.1,33.02,33.09,70894.0,32.4921,32.561,32.4823,32.5512,70894.0
2024-09-06 15:15:00,33.08,33.1,32.95,32.96,66960.0,32.5413,32.561,32.4134,32.4233,66960.0
2024-09-06 15:20:00,32.96,32.99,32.94,32.99,154292.0,32.4233,32.4528,32.4036,32.4528,154292.0
2024-09-06 15:25:00,32.99,33.03,32.97,32.98,28438.0,32.4528,32.4921,32.4331,32.443,28438.0
2024-09-06 15:30:00,32.97,32.98,32.94,32.94,26568.0,32.4331,32.443,32.4036,32.4036,26568.0
2024-09-06 15:35:00,32.94,32.97,32.93,32.96,127472.0,32.4036,32.4331,32.3938,32.4233,127472.0
2024-09-06 15:40:00,32.97,32.98,32.93,32.94,38674.0,32.4331,32.443,32.3938,32.4036,38674.0
2024-09-06 15:45:00,32.94,33.04,32.94,33.03,33952.0,32.4036,32.502,32.4036,32.4921,33952.0
2024-09-06 15:50:00,33.05,33.07,32.92,32.95,94278.0,32.5118,32.5315,32.3839,32.4134,94278.0
2024-09-06 15:55:00,32.95,32.98,32.93,32.96,308114.0,32.4134,32.443,32.3938,32.4233,308114.0
2024-09-09 09:30:00,33.1,33.23,32.99,33.23,81922.0,32.561,32.6889,32.4528,32.6889,81922.0
2024-09-09 09:35:00,33.24,33.43,33.23,33.43,29726.0,32.6987,32.8856,32.6889,32.8856,29726.0
2024-09-09 09:40:00,33.44,33.58,33.39,33.57,67788.0,32.8955,33.0332,32.8463,33.0233,67788.0
2024-09-09 09:45:00,33.59,33.6,33.46,33.59,43558.0,33.043,33.0529,32.9151,33.043,43558.0
2024-09-09 09:50:00,33.58,33.66,33.53,33.63,52302.0,33.0332,33.1119,32.984,33.0824,52302.0
2024-09-09 09:55:00,33.63,33.72,33.6,33.7,75132.0,33.0824,33.1709,33.0529,33.1512,75132.0
2024-09-09 10:00:00,33.74,33.83,33.74,33.83,61236.0,33.1906,33.2791,33.1906,33.2791,61236.0
2024-09-09 10:05:00,33.83,33.91,33.82,33.84,62808.0,33.2791,33.3578,33.2693,33.289,62808.0
2024-09-09 10:10:00,33.85,33.96,33.85,33.89,20032.0,33.2988,33.407,33.2988,33.3381,20032.0
2024-09-09 10:15:00,33.88,33.99,33.87,33.97,42098.0,33.3283,33.4365,33.3185,33.4168,42098.0
2024-09-09 10:20:00,33.97,34.01,33.88,33.92,131372.0,33.4168,33.4562,33.3283,33.3676,131372.0
2024-09-09 10:25:00,33.93,33.94,33.83,33.83,21598.0,33.3775,33.3873,33.2791,33.2791,21598.0
2024-09-09 10:30:00,33.83,33.86,33.81,33.86,23804.0,33.2791,33.3086,33.2594,33.3086,23804.0
2024-09-09 10:35:00,33.85,33.87,33.81,33.85,21700.0,33.2988,33.3185,33.2594,33.2988,21700.0
2024-09-09 10:40:00,33.84,33.91,33.83,33.89,41264.0,33.289,33.3578,33.2791,33.3381,41264.0
2024-09-09 10:45:00,33.9,33.96,33.89,33.96,57560.0,33.348,33.407,33.3381,33.407,57560.0
2024-09-09 10:50:00,33.96,33.99,33.94,33.98,26862.0,33.407,33.4365,33.3873,33.4267,26862.0
2024-09-09 10:55:00,33.99,34.0,33.97,33.97,44940.0,33.4365,33.4463,33.4168,33.4168,44940.0
2024-09-09 11:00:00,33.97,34.05,33.96,33.99,35692.0,33.4168,33.4955,33.407,33.4365,35692.0
2024-09-09 11:05:00,33.99,34.01,33.93,33.99,60482.0,33.4365,33.4562,33.3775,33.4365,60482.0
2024-09-09 11:10:00,33.99,33.99,33.88,33.9,39648.0,33.4365,33.4365,33.3283,33.348,39648.0
2024-09-09 11:15:00,33.9,33.91,33.87,33.9,32380.0,33.348,33.3578,33.3185,33.348,32380.0
2024-09-09 11:20:00,33.9,33.94,33.88,33.94,15122.0,33.348,33.3873,33.3283,33.3873,15122.0
2024-09-09 11:25:00,33.93,34.02,33.93,34.02,58674.0,33.3775,33.466,33.3775,33.466,58674.0
2024-09-09 11:30:00,34.02,34.08,34.02,34.06,28306.0,33.466,33.525,33.466,33.5054,28306.0
2024-09-09 11:35:00,34.06,34.13,34.04,34.13,21216.0,33.5054,33.5742,33.4857,33.5742,21216.0
2024-09-09 11:40:00,34.13,34.15,34.09,34.13,23010.0,33.5742,33.5939,33.5349,33.5742,23010.0
2024-09-09 11:45:00,34.13,34.2,34.12,34.19,15224.0,33.5742,33.6431,33.5644,33.6333,15224.0
2024-09-09 11:50:00,34.2,34.24,34.17,34.24,27784.0,33.6431,33.6824,33.6136,33.6824,27784.0
2024-09-09 11:55:00,34.23,34.23,34.17,34.17,38088.0,33.6726,33.6726,33.6136,33.6136,38088.0
2024-09-09 12:00:00,34.17,34.19,34.13,34.19,24356.0,33.6136,33.6333,33.5742,33.6333,24356.0
2024-09-09 12:05:00,34.19,34.21,34.17,34.17,26860.0,33.6333,33.6529,33.6136,33.6136,26860.0
2024-09-09 12:10:00,34.17,34.18,34.14,34.14,17146.0,33.6136,33.6234,33.5841,33.5841,17146.0
2024-09-09 12:15:00,34.15,34.16,34.04,34.04,26272.0,33.5939,33.6037,33.4857,33.4857,26272.0
2024-09-09 12:20:00,34.03,34.07,34.01,34.01,16058.0,33.4759,33.5152,33.4562,33.4562,16058.0
2024-09-09 12:25:00,34.01,34.04,34.01,34.03,14094.0,33.4562,33.4857,33.4562,33.4759,14094.0
2024-09-09 12:30:00,34.02,34.05,34.01,34.01,11616.0,33.466,33.4955,33.4562,33.4562,11616.0
2024-09-09 12:35:00,34.02,34.04,34.0,34.04,16900.0,33.466,33.4857,33.4463,33.4857,16900.0
2024-09-09 12:40:00,34.04,34.05,34.03,34.05,8870.0,33.4857,33.4955,33.4759,33.4955,8870.0
2024-09-09 12:45:00,34.05,34.06,34.02,34.02,12968.0,33.4955,33.5054,33.466,33.466,12968.0
2024-09-09 12:50:00,34.02,34.02,33.99,34.0,17546.0,33.466,33.466,33.4365,33.4463,17546.0
2024-09-09 12:55:00,34.0,34.0,33.96,33.96,21910.0,33.4463,33.4463,33.407,33.407,21910.0
2024-09-09 13:00:00,33.97,34.01,33.96,34.0,15240.0,33.4168,33.4562,33.407,33.4463,15240.0
2024-09-09 13:05:00,34.02,34.02,33.99,34.0,12526.0,33.466,33.466,33.4365,33.4463,12526.0
2024-09-09 13:10:00,33.99,34.0,33.95,33.96,5766.0,33.4365,33.4463,33.3972,33.407,5766.0
2024-09-09 13:15:00,33.95,33.98,33.94,33.97,15082.0,33.3972,33.4267,33.3873,33.4168,15082.0
2024-09-09 13:20:00,33.97,33.99,33.97,33.97,9056.0,33.4168,33.4365,33.4168,33.4168,9056.0
2024-09-09 13:25:00,33.96,33.99,33.95,33.96,12248.0,33.407,33.4365,33.3972,33.407,12248.0
2024-09-09 13:30:00,33.96,33.97,33.92,33.92,11614.0,33.407,33.4168,33.3676,33.3676,11614.0
2024-09-09 13:35:00,33.92,33.94,33.89,33.91,32460.0,33.3676,33.3873,33.3381,33.3578,32460.0
2024-09-09 13:40:00,33.9,33.91,33.82,33.83,29248.0,33.348,33.3578,33.2693,33.2791,29248.0
2024-09-09 13:45:00,33.82,33.87,33.81,33.85,32718.0,33.2693,33.3185,33.2594,33.2988,32718.0
2024-09-09 13:50:00,33.84,33.85,33.83,33.85,9752.0,33.289,33.2988,33.2791,33.2988,9752.0
2024-09-09 13:55:00,33.85,33.9,33.84,33.88,42778.0,33.2988,33.348,33.289,33.3283,42778.0
2024-09-09 14:00:00,33.88,33.9,33.87,33.87,29096.0,33.3283,33.348,33.3185,33.3185,29096.0
2024-09-09 14:05:00,33.87,33.88,33.8,33.81,44394.0,33.3185,33.3283,33.2496,33.2594,44394.0
2024-09-09 14:10:00,33.81,33.84,33.78,33.84,22050.0,33.2594,33.289,33.2299,33.289,22050.0
2024-09-09 14:15:00,33.83,33.88,33.82,33.88,39804.0,33.2791,33.3283,33.2693,33.3283,39804.0
2024-09-09 14:20:00,33.87,33.9,33.87,33.9,13580.0,33.3185,33.348,33.3185,33.348,13580.0
2024-09-09 14:25:00,33.9,33.96,33.9,33.91,19458.0,33.348,33.407,33.348,33.3578,19458.0
2024-09-09 14:30:00,33.9,33.93,33.89,33.9,17282.0,33.348,33.3775,33.3381,33.348,17282.0
2024-09-09 14:35:00,33.91,33.91,33.87,33.88,14162.0,33.3578,33.3578,33.3185,33.3283,14162.0
2024-09-09 14:40:00,33.88,33.94,33.88,33.94,10828.0,33.3283,33.3873,33.3283,33.3873,10828.0
2024-09-09 14:45:00,33.94,33.94,33.91,33.93,22626.0,33.3873,33.3873,33.3578,33.3775,22626.0
2024-09-09 14:50:00,33.93,33.96,33.93,33.94,37114.0,33.3775,33.407,33.3775,33.3873,37114.0
2024-09-09 14:55:00,33.95,33.95,33.89,33.9,13678.0,33.3972,33.3972,33.3381,33.348,13678.0
2024-09-09 15:00:00,33.88,33.88,33.84,33.84,24914.0,33.3283,33.3283,33.289,33.289,24914.0
2024-09-09 15:05:00,33.85,33.9,33.85,33.9,16208.0,33.2988,33.348,33.2988,33.348,16208.0
2024-09-09 15:10:00,33.9,33.9,33.85,33.86,23588.0,33.348,33.348,33.2988,33.3086,23588.0
2024-09-09 15:15:00,33.87,33.91,33.86,33.89,33120.0,33.3185,33.3578,33.3086,33.3381,33120.0
2024-09-09 15:20:00,33.89,33.91,33.88,33.91,34948.0,33.3381,33.3578,33.3283,33.3578,34948.0
2024-09-09 15:25:00,33.91,33.96,33.9,33.96,35698.0,33.3578,33.407,33.348,33.407,35698.0
2024-09-09 15:30:00,33.96,33.97,33.92,33.93,34166.0,33.407,33.4168,33.3676,33.3775,34166.0
2024-09-09 15:35:00,33.93,33.97,33.92,33.97,40846.0,33.3775,33.4168,33.3676,33.4168,40846.0
2024-09-09 15:40:00,33.97,33.99,33.96,33.97,43990.0,33.4168,33.4365,33.407,33.4168,43990.0
2024-09-09 15:45:00,33.97,34.0,33.95,33.98,52312.0,33.4168,33.4463,33.3972,33.4267,52312.0
2024-09-09 15:50:00,33.98,34.08,33.98,34.07,156262.0,33.4267,33.525,33.4267,33.5152,156262.0
2024-09-09 15:55:00,34.07,34.12,34.04,34.05,489584.0,33.5152,33.5644,33.4857,33.4955,489584.0
2024-09-10 09:30:00,34.13,34.23,34.06,34.21,77670.0,33.5742,33.6726,33.5054,33.6529,77670.0
2024-09-10 09:35:00,34.17,34.22,34.12,34.18,9404.0,33.6136,33.6628,33.5644,33.6234,9404.0
2024-09-10 09:40:00,34.19,34.22,34.16,34.2,9796.0,33.6333,33.6628,33.6037,33.6431,9796.0
2024-09-10 09:45:00,34.21,34.21,34.08,34.09,20488.0,33.6529,33.6529,33.525,33.5349,20488.0
2024-09-10 09:50:00,34.09,34.18,34.05,34.15,18526.0,33.5349,33.6234,33.4955,33.5939,18526.0
2024-09-10 09:55:00,34.14,34.14,34.07,34.1,10466.0,33.5841,33.5841,33.5152,33.5447,10466.0
2024-09-10 10:00:00,34.12,34.14,34.02,34.12,58096.0,33.5644,33.5841,33.466,33.5644,58096.0
2024-09-10 10:05:00,34.1,34.1,33.99,34.04,15776.0,33.5447,33.5447,33.4365,33.4857,15776.0
2024-09-10 10:10:00,34.02,34.06,33.92,34.04,57962.0,33.466,33.5054,33.3676,33.4857,57962.0
2024-09-10 10:15:00,34.04,34.12,34.04,34.05,9032.0,33.4857,33.5644,33.4857,33.4955,9032.0
2024-09-10 10:20:00,34.04,34.05,33.97,33.97,27070.0,33.4857,33.4955,33.4168,33.4168,27070.0
2024-09-10 10:25:00,33.98,34.05,33.96,34.05,16564.0,33.4267,33.4955,33.407,33.4955,16564.0
2024-09-10 10:30:00,34.04,34.07,34.02,34.06,20656.0,33.4857,33.5152,33.466,33.5054,20656.0
2024-09-10 10:35:00,34.08,34.16,34.07,34.14,12422.0,33.525,33.6037,33.5152,33.5841,12422.0
2024-09-10 10:40:00,34.15,34.17,34.13,34.17,10746.0,33.5939,33.6136,33.5742,33.6136,10746.0
2024-09-10 10:45:00,34.17,34.21,34.12,34.18,14528.0,33.6136,33.6529,33.5644,33.6234,14528.0
2024-09-10 10:50:00,34.17,34.18,34.13,34.15,14708.0,33.6136,33.6234,33.5742,33.5939,14708.0
2024-09-10 10:55:00,34.14,34.18,34.13,34.17,9780.0,33.5841,33.6234,33.5742,33.6136,9780.0
2024-09-10 11:00:00,34.17,34.22,34.16,34.21,11156.0,33.6136,33.6628,33.6037,33.6529,11156.0
2024-09-10 11:05:00,34.2,34.3,34.2,34.3,15010.0,33.6431,33.7415,33.6431,33.7415,15010.0
2024-09-10 11:10:00,34.29,34.31,34.24,34.24,15584.0,33.7316,33.7513,33.6824,33.6824,15584.0
2024-09-10 11:15:00,34.23,34.26,34.23,34.24,7604.0,33.6726,33.7021,33.6726,33.6824,7604.0
2024-09-10 11:20:00,34.23,34.24,34.19,34.24,8636.0,33.6726,33.6824,33.6333,33.6824,8636.0
2024-09-10 11:25:00,34.24,34.26,34.22,34.23,12212.0,33.6824,33.7021,33.6628,33.6726,12212.0
2024-09-10 11:30:00,34.23,34.24,34.16,34.19,20638.0,33.6726,33.6824,33.6037,33.6333,20638.0
2024-09-10 11:35:00,34.19,34.19,34.14,34.16,14536.0,33.6333,33.6333,33.5841,33.6037,14536.0
2024-09-10 11:40:00,34.17,34.21,34.15,34.2,17206.0,33.6136,33.6529,33.5939,33.6431,17206.0
2024-09-10 11:45:00,34.19,34.22,34.17,34.2,15970.0,33.6333,33.6628,33.6136,33.6431,15970.0
2024-09-10 11:50:00,34.19,34.2,34.13,34.16,16086.0,33.6333,33.6431,33.5742,33.6037,16086.0
2024-09-10 11:55:00,34.16,34.18,34.1,34.13,25414.0,33.6037,33.6234,33.5447,33.5742,25414.0
2024-09-10 12:00:00,34.12,34.15,34.09,34.13,19134.0,33.5644,33.5939,33.5349,33.5742,19134.0
2024-09-10 12:05:00,34.12,34.13,34.07,34.09,14444.0,33.5644,33.5742,33.5152,33.5349,14444.0
2024-09-10 12:10:00,34.09,34.12,34.02,34.06,47906.0,33.5349,33.5644,33.466,33.5054,47906.0
2024-09-10 12:15:00,34.05,34.09,34.04,34.06,9820.0,33.4955,33.5349,33.4857,33.5054,9820.0
2024-09-10 12:20:00,34.06,34.06,34.02,34.04,11688.0,33.5054,33.5054,33.466,33.4857,11688.0
2024-09-10 12:25:00,34.02,34.05,34.01,34.04,14954.0,33.466,33.4955,33.4562,33.4857,14954.0
2024-09-10 12:30:00,34.03,34.06,34.03,34.06,5274.0,33.4759,33.5054,33.4759,33.5054,5274.0
2024-09-10 12:35:00,34.06,34.09,34.05,34.08,9118.0,33.5054,33.5349,33.4955,33.525,9118.0
2024-09-10 12:40:00,34.08,34.09,34.05,34.09,11160.0,33.525,33.5349,33.4955,33.5349,11160.0
2024-09-10 12:45:00,34.09,34.1,34.06,34.1,12324.0,33.5349,33.5447,33.5054,33.5447,12324.0
2024-09-10 12:50:00,34.1,34.16,34.09,34.15,6946.0,33.5447,33.6037,33.5349,33.5939,6946.0
2024-09-10 12:55:00,34.16,34.16,34.13,34.13,8736.0,33.6037,33.6037,33.5742,33.5742,8736.0
2024-09-10 13:00:00,34.12,34.13,34.11,34.13,7202.0,33.5644,33.5742,33.5546,33.5742,7202.0
2024-09-10 13:05:00,34.13,34.15,34.12,34.12,15496.0,33.5742,33.5939,33.5644,33.5644,15496.0
2024-09-10 13:10:00,34.12,34.17,34.12,34.16,9440.0,33.5644,33.6136,33.5644,33.6037,9440.0
2024-09-10 13:15:00,34.17,34.19,34.16,34.17,5484.0,33.6136,33.6333,33.6037,33.6136,5484.0
2024-09-10 13:20:00,34.16,34.17,34.13,34.17,11608.0,33.6037,33.6136,33.5742,33.6136,11608.0
2024-09-10 13:25:00,34.16,34.19,34.15,34.15,8846.0,33.6037,33.6333,33.5939,33.5939,8846.0
2024-09-10 13:30:00,34.15,34.18,34.15,34.18,6758.0,33.5939,33.6234,33.5939,33.6234,6758.0
2024-09-10 13:35:00,34.18,34.19,34.17,34.17,7800.0,33.6234,33.6333,33.6136,33.6136,7800.0
2024-09-10 13:40:00,34.18,34.2,34.18,34.19,9678.0,33.6234,33.6431,33.6234,33.6333,9678.0
2024-09-10 13:45:00,34.19,34.19,34.16,34.17,5350.0,33.6333,33.6333,33.6037,33.6136,5350.0
2024-09-10 13:50:00,34.16,34.19,34.15,34.17,14112.0,33.6037,33.6333,33.5939,33.6136,14112.0
2024-09-10 13:55:00,34.18,34.18,34.17,34.18,6414.0,33.6234,33.6234,33.6136,33.6234,6414.0
2024-09-10 14:00:00,34.19,34.24,34.18,34.22,11470.0,33.6333,33.6824,33.6234,33.6628,11470.0
2024-09-10 14:05:00,34.21,34.24,34.21,34.24,14714.0,33.6529,33.6824,33.6529,33.6824,14714.0
2024-09-10 14:10:00,34.24,34.24,34.23,34.23,9594.0,33.6824,33.6824,33.6726,33.6726,9594.0
2024-09-10 14:15:00,34.23,34.25,34.22,34.24,12128.0,33.6726,33.6923,33.6628,33.6824,12128.0
2024-09-10 14:20:00,34.24,34.24,34.2,34.24,12464.0,33.6824,33.6824,33.6431,33.6824,12464.0
2024-09-10 14:25:00,34.24,34.26,34.23,34.26,5950.0,33.6824,33.7021,33.6726,33.7021,5950.0
2024-09-10 14:30:00,34.27,34.3,34.26,34.29,10624.0,33.712,33.7415,33.7021,33.7316,10624.0
2024-09-10 14:35:00,34.3,34.3,34.27,34.28,12722.0,33.7415,33.7415,33.712,33.7218,12722.0
2024-09-10 14:40:00,34.27,34.27,34.24,34.27,7910.0,33.712,33.712,33.6824,33.712,7910.0
2024-09-10 14:45:00,34.27,34.29,34.27,34.27,13030.0,33.712,33.7316,33.712,33.712,13030.0
2024-09-10 14:50:00,34.27,34.31,34.27,34.31,9720.0,33.712,33.7513,33.712,33.7513,9720.0
2024-09-10 14:55:00,34.3,34.31,34.29,34.31,10226.0,33.7415,33.7513,33.7316,33.7513,10226.0
2024-09-10 15:00:00,34.3,34.32,34.3,34.3,20552.0,33.7415,33.7611,33.7415,33.7415,20552.0
2024-09-10 15:05:00,34.31,34.31,34.27,34.3,24576.0,33.7513,33.7513,33.712,33.7415,24576.0
2024-09-10 15:10:00,34.31,34.34,34.27,34.29,99566.0,33.7513,33.7808,33.712,33.7316,99566.0
2024-09-10 15:15:00,34.29,34.33,34.29,34.33,27560.0,33.7316,33.771,33.7316,33.771,27560.0
2024-09-10 15:20:00,34.33,34.36,34.33,34.34,17734.0,33.771,33.8005,33.771,33.7808,17734.0
2024-09-10 15:25:00,34.34,34.38,34.32,34.38,21928.0,33.7808,33.8202,33.7611,33.8202,21928.0
2024-09-10 15:30:00,34.38,34.38,34.33,34.34,27780.0,33.8202,33.8202,33.771,33.7808,27780.0
2024-09-10 15:35:00,34.33,34.34,34.24,34.27,28138.0,33.771,33.7808,33.6824,33.712,28138.0
2024-09-10 15:40:00,34.27,34.32,34.25,34.32,31022.0,33.712,33.7611,33.6923,33.7611,31022.0
2024-09-10 15:45:00,34.32,34.34,34.3,34.32,39422.0,33.7611,33.7808,33.7415,33.7611,39422.0
2024-09-10 15:50:00,34.32,34.34,34.29,34.34,90978.0,33.7611,33.7808,33.7316,33.7808,90978.0
2024-09-10 15:55:00,34.33,34.37,34.31,34.34,202566.0,33.771,33.8103,33.7513,33.7808,202566.0
2024-09-11 09:30:00,33.95,34.26,33.91,33.95,54662.0,33.3972,33.7021,33.3578,33.3972,54662.0
2024-09-11 09:35:00,33.83,33.83,33.67,33.68,14568.0,33.2791,33.2791,33.1217,33.1316,14568.0
2024-09-11 09:40:00,33.71,33.85,33.67,33.75,23066.0,33.1611,33.2988,33.1217,33.2004,23066.0
2024-09-11 09:45:00,33.77,33.77,33.58,33.6,112626.0,33.2201,33.2201,33.0332,33.0529,112626.0
2024-09-11 09:50:00,33.6,33.69,33.58,33.66,111174.0,33.0529,33.1414,33.0332,33.1119,111174.0
2024-09-11 09:55:00,33.66,33.66,33.58,33.59,40866.0,33.1119,33.1119,33.0332,33.043,40866.0
2024-09-11 10:00:00,33.59,33.59,33.49,33.5,68450.0,33.043,33.043,32.9447,32.9545,68450.0
2024-09-11 10:05:00,33.51,33.62,33.49,33.6,45410.0,32.9643,33.0725,32.9447,33.0529,45410.0
2024-09-11 10:10:00,33.6,33.66,33.57,33.59,33258.0,33.0529,33.1119,33.0233,33.043,33258.0
2024-09-11 10:15:00,33.59,33.59,33.49,33.5,51052.0,33.043,33.043,32.9447,32.9545,51052.0
2024-09-11 10:20:00,33.49,33.59,33.48,33.57,23144.0,32.9447,33.043,32.9348,33.0233,23144.0
2024-09-11 10:25:00,33.55,33.57,33.46,33.46,43146.0,33.0037,33.0233,32.9151,32.9151,43146.0
2024-09-11 10:30:00,33.47,33.52,33.45,33.51,24374.0,32.925,32.9742,32.9053,32.9643,24374.0
2024-09-11 10:35:00,33.51,33.56,33.5,33.54,148024.0,32.9643,33.0135,32.9545,32.9938,148024.0
2024-09-11 10:40:00,33.56,33.56,33.52,33.54,22942.0,33.0135,33.0135,32.9742,32.9938,22942.0
2024-09-11 10:45:00,33.56,33.56,33.45,33.48,24328.0,33.0135,33.0135,32.9053,32.9348,24328.0
2024-09-11 10:50:00,33.48,33.52,33.44,33.5,132604.0,32.9348,32.9742,32.8955,32.9545,132604.0
2024-09-11 10:55:00,33.49,33.52,33.46,33.52,25926.0,32.9447,32.9742,32.9151,32.9742,25926.0
2024-09-11 11:00:00,33.51,33.54,33.43,33.52,13714.0,32.9643,32.9938,32.8856,32.9742,13714.0
2024-09-11 11:05:00,33.52,33.6,33.52,33.58,16134.0,32.9742,33.0529,32.9742,33.0332,16134.0
2024-09-11 11:10:00,33.57,33.63,33.54,33.61,26336.0,33.0233,33.0824,32.9938,33.0627,26336.0
2024-09-11 11:15:00,33.59,33.65,33.58,33.64,16678.0,33.043,33.102,33.0332,33.0922,16678.0
2024-09-11 11:20:00,33.63,33.68,33.63,33.67,19788.0,33.0824,33.1316,33.0824,33.1217,19788.0
2024-09-11 11:25:00,33.69,33.73,33.66,33.67,75030.0,33.1414,33.1807,33.1119,33.1217,75030.0
2024-09-11 11:30:00,33.67,33.72,33.65,33.71,37356.0,33.1217,33.1709,33.102,33.1611,37356.0
2024-09-11 11:35:00,33.71,33.74,33.7,33.74,8880.0,33.1611,33.1906,33.1512,33.1906,8880.0
2024-09-11 11:40:00,33.75,33.87,33.74,33.87,18758.0,33.2004,33.3185,33.1906,33.3185,18758.0
2024-09-11 11:45:00,33.87,33.91,33.87,33.89,15872.0,33.3185,33.3578,33.3185,33.3381,15872.0
2024-09-11 11:50:00,33.89,33.92,33.88,33.88,17906.0,33.3381,33.3676,33.3283,33.3283,17906.0
2024-09-11 11:55:00,33.88,33.92,33.8,33.91,34962.0,33.3283,33.3676,33.2496,33.3578,34962.0
2024-09-11 12:00:00,33.92,34.01,33.9,34.01,10340.0,33.3676,33.4562,33.348,33.4562,10340.0
2024-09-11 12:05:00,34.01,34.06,33.99,33.99,23344.0,33.4562,33.5054,33.4365,33.4365,23344.0
2024-09-11 12:10:00,34.01,34.02,33.99,34.01,6214.0,33.4562,33.466,33.4365,33.4562,6214.0
2024-09-11 12:15:00,34.02,34.02,33.99,34.02,3516.0,33.466,33.466,33.4365,33.466,3516.0
2024-09-11 12:20:00,34.04,34.04,33.99,34.0,20804.0,33.4857,33.4857,33.4365,33.4463,20804.0
2024-09-11 12:25:00,34.01,34.06,33.99,34.02,6892.0,33.4562,33.5054,33.4365,33.466,6892.0
2024-09-11 12:30:00,34.07,34.1,34.04,34.04,22092.0,33.5152,33.5447,33.4857,33.4857,22092.0
2024-09-11 12:35:00,34.05,34.06,34.02,34.05,10760.0,33.4955,33.5054,33.466,33.4955,10760.0
2024-09-11 12:40:00,34.06,34.07,34.0,34.01,5576.0,33.5054,33.5152,33.4463,33.4562,5576.0
2024-09-11 12:45:00,34.0,34.02,33.99,34.01,10662.0,33.4463,33.466,33.4365,33.4562,10662.0
2024-09-11 12:50:00,33.99,34.03,33.99,34.02,5200.0,33.4365,33.4759,33.4365,33.466,5200.0
2024-09-11 12:55:00,34.02,34.03,33.99,34.02,12472.0,33.466,33.4759,33.4365,33.466,12472.0
2024-09-11 13:00:00,34.02,34.05,34.02,34.04,12746.0,33.466,33.4955,33.466,33.4857,12746.0
2024-09-11 13:05:00,34.05,34.1,34.05,34.08,7336.0,33.4955,33.5447,33.4955,33.525,7336.0
2024-09-11 13:10:00,34.1,34.13,34.1,34.1,5136.0,33.5447,33.5742,33.5447,33.5447,5136.0
2024-09-11 13:15:00,34.09,34.09,34.06,34.06,2200.0,33.5349,33.5349,33.5054,33.5054,2200.0
2024-09-11 13:20:00,34.05,34.05,34.01,34.01,3426.0,33.4955,33.4955,33.4562,33.4562,3426.0
2024-09-11 13:25:00,34.02,34.05,34.02,34.02,3718.0,33.466,33.4955,33.466,33.466,3718.0
2024-09-11 13:30:00,34.04,34.04,34.01,34.04,20564.0,33.4857,33.4857,33.4562,33.4857,20564.0
2024-09-11 13:35:00,34.05,34.08,34.05,34.07,2992.0,33.4955,33.525,33.4955,33.5152,2992.0
2024-09-11 13:40:00,34.08,34.09,34.06,34.07,7922.0,33.525,33.5349,33.5054,33.5152,7922.0
2024-09-11 13:45:00,34.07,34.12,34.07,34.09,13040.0,33.5152,33.5644,33.5152,33.5349,13040.0
2024-09-11 13:50:00,34.1,34.12,34.07,34.08,26698.0,33.5447,33.5644,33.5152,33.525,26698.0
2024-09-11 13:55:00,34.09,34.09,34.04,34.06,39798.0,33.5349,33.5349,33.4857,33.5054,39798.0
2024-09-11 14:00:00,34.06,34.11,34.06,34.11,15372.0,33.5054,33.5546,33.5054,33.5546,15372.0
2024-09-11 14:05:00,34.1,34.13,34.09,34.1,10492.0,33.5447,33.5742,33.5349,33.5447,10492.0
2024-09-11 14:10:00,34.12,34.13,34.11,34.12,4228.0,33.5644,33.5742,33.5546,33.5644,4228.0
2024-09-11 14:15:00,34.11,34.16,34.1,34.16,5206.0,33.5546,33.6037,33.5447,33.6037,5206.0
2024-09-11 14:20:00,34.16,34.24,34.16,34.24,6966.0,33.6037,33.6824,33.6037,33.6824,6966.0
2024-09-11 14:25:00,34.24,34.29,34.21,34.28,33530.0,33.6824,33.7316,33.6529,33.7218,33530.0
2024-09-11 14:30:00,34.28,34.32,34.26,34.31,11012.0,33.7218,33.7611,33.7021,33.7513,11012.0
2024-09-11 14:35:00,34.3,34.37,34.27,34.37,9030.0,33.7415,33.8103,33.712,33.8103,9030.0
2024-09-11 14:40:00,34.39,34.44,34.38,34.44,17996.0,33.83,33.8792,33.8202,33.8792,17996.0
2024-09-11 14:45:00,34.43,34.43,34.38,34.41,9346.0,33.8693,33.8693,33.8202,33.8497,9346.0
2024-09-11 14:50:00,34.4,34.4,34.35,34.35,14038.0,33.8398,33.8398,33.7906,33.7906,14038.0
2024-09-11 14:55:00,34.37,34.4,34.35,34.4,10748.0,33.8103,33.8398,33.7906,33.8398,10748.0
2024-09-11 15:00:00,34.38,34.38,34.34,34.37,12952.0,33.8202,33.8202,33.7808,33.8103,12952.0
2024-09-11 15:05:00,34.38,34.4,34.37,34.38,14290.0,33.8202,33.8398,33.8103,33.8202,14290.0
2024-09-11 15:10:00,34.39,34.44,34.39,34.41,31588.0,33.83,33.8792,33.83,33.8497,31588.0
2024-09-11 15:15:00,34.41,34.47,34.41,34.45,39060.0,33.8497,33.9087,33.8497,33.889,39060.0
2024-09-11 15:20:00,34.45,34.49,34.44,34.49,23110.0,33.889,33.9284,33.8792,33.9284,23110.0
2024-09-11 15:25:00,34.49,34.54,34.49,34.53,27250.0,33.9284,33.9776,33.9284,33.9677,27250.0
2024-09-11 15:30:00,34.53,34.55,34.48,34.51,38540.0,33.9677,33.9874,33.9185,33.948,38540.0
2024-09-11 15:35:00,34.52,34.52,34.47,34.48,22364.0,33.9579,33.9579,33.9087,33.9185,22364.0
2024-09-11 15:40:00,34.48,34.48,34.39,34.44,31150.0,33.9185,33.9185,33.83,33.8792,31150.0
2024-09-11 15:45:00,34.44,34.52,34.42,34.51,57294.0,33.8792,33.9579,33.8595,33.948,57294.0
2024-09-11 15:50:00,34.51,34.63,34.47,34.61,116554.0,33.948,34.0661,33.9087,34.0464,116554.0
2024-09-11 15:55:00,34.62,34.67,34.59,34.6,267656.0,34.0563,34.1054,34.0267,34.0366,267656.0
2024-09-12 09:30:00,34.72,34.8,34.62,34.65,54034.0,34.1546,34.2333,34.0563,34.0858,54034.0
2024-09-12 09:35:00,34.67,34.71,34.6,34.71,13626.0,34.1054,34.1448,34.0366,34.1448,13626.0
2024-09-12 09:40:00,34.68,34.71,34.63,34.65,15160.0,34.1153,34.1448,34.0661,34.0858,15160.0
2024-09-12 09:45:00,34.65,34.67,34.59,34.6,21872.0,34.0858,34.1054,34.0267,34.0366,21872.0
2024-09-12 09:50:00,34.6,34.65,34.52,34.59,30052.0,34.0366,34.0858,33.9579,34.0267,30052.0
2024-09-12 09:55:00,34.59,34.6,34.51,34.54,13018.0,34.0267,34.0366,33.948,33.9776,13018.0
2024-09-12 10:00:00,34.55,34.55,34.45,34.45,9716.0,33.9874,33.9874,33.889,33.889,9716.0
2024-09-12 10:05:00,34.45,34.45,34.39,34.45,45618.0,33.889,33.889,33.83,33.889,45618.0
2024-09-12 10:10:00,34.47,34.5,34.45,34.5,6384.0,33.9087,33.9382,33.889,33.9382,6384.0
2024-09-12 10:15:00,34.5,34.56,34.48,34.55,19024.0,33.9382,33.9972,33.9185,33.9874,19024.0
2024-09-12 10:20:00,34.56,34.57,34.54,34.56,6250.0,33.9972,34.0071,33.9776,33.9972,6250.0
2024-09-12 10:25:00,34.57,34.57,34.52,34.56,10930.0,34.0071,34.0071,33.9579,33.9972,10930.0
2024-09-12 10:30:00,34.57,34.6,34.54,34.59,14950.0,34.0071,34.0366,33.9776,34.0267,14950.0
2024-09-12 10:35:00,34.59,34.6,34.51,34.56,24892.0,34.0267,34.0366,33.948,33.9972,24892.0
2024-09-12 10:40:00,34.55,34.58,34.52,34.58,9392.0,33.9874,34.0169,33.9579,34.0169,9392.0
2024-09-12 10:45:00,34.56,34.61,34.55,34.61,31132.0,33.9972,34.0464,33.9874,34.0464,31132.0
2024-09-12 10:50:00,34.6,34.61,34.56,34.56,10434.0,34.0366,34.0464,33.9972,33.9972,10434.0
2024-09-12 10:55:00,34.57,34.6,34.51,34.52,12986.0,34.0071,34.0366,33.948,33.9579,12986.0
2024-09-12 11:00:00,34.52,34.58,34.51,34.58,9674.0,33.9579,34.0169,33.948,34.0169,9674.0
2024-09-12 11:05:00,34.59,34.59,34.53,34.55,4866.0,34.0267,34.0267,33.9677,33.9874,4866.0
2024-09-12 11:10:00,34.52,34.6,34.52,34.6,4574.0,33.9579,34.0366,33.9579,34.0366,4574.0
2024-09-12 11:15:00,34.6,34.6,34.52,34.52,9312.0,34.0366,34.0366,33.9579,33.9579,9312.0
2024-09-12 11:20:00,34.51,34.52,34.49,34.51,8754.0,33.948,33.9579,33.9284,33.948,8754.0
2024-09-12 11:25:00,34.5,34.52,34.47,34.47,18682.0,33.9382,33.9579,33.9087,33.9087,18682.0
2024-09-12 11:30:00,34.46,34.49,34.45,34.49,13508.0,33.8989,33.9284,33.889,33.9284,13508.0
2024-09-12 11:35:00,34.5,34.52,34.49,34.52,5106.0,33.9382,33.9579,33.9284,33.9579,5106.0
2024-09-12 11:40:00,34.53,34.56,34.52,34.53,12012.0,33.9677,33.9972,33.9579,33.9677,12012.0
2024-09-12 11:45:00,34.54,34.57,34.52,34.57,5350.0,33.9776,34.0071,33.9579,34.0071,5350.0
2024-09-12 11:50:00,34.57,34.59,34.55,34.55,8068.0,34.0071,34.0267,33.9874,33.9874,8068.0
2024-09-12 11:55:00,34.55,34.56,34.51,34.52,13438.0,33.9874,33.9972,33.948,33.9579,13438.0
2024-09-12 12:00:00,34.53,34.54,34.52,34.54,8160.0,33.9677,33.9776,33.9579,33.9776,8160.0
2024-09-12 12:05:00,34.54,34.56,34.53,34.56,6342.0,33.9776,33.9972,33.9677,33.9972,6342.0
2024-09-12 12:10:00,34.56,34.56,34.52,34.52,9186.0,33.9972,33.9972,33.9579,33.9579,9186.0
2024-09-12 12:15:00,34.54,34.58,34.54,34.57,5722.0,33.9776,34.0169,33.9776,34.0071,5722.0
2024-09-12 12:20:00,34.58,34.6,34.57,34.57,5808.0,34.0169,34.0366,34.0071,34.0071,5808.0
2024-09-12 12:25:00,34.59,34.6,34.57,34.6,16370.0,34.0267,34.0366,34.0071,34.0366,16370.0
2024-09-12 12:30:00,34.6,34.66,34.6,34.66,7054.0,34.0366,34.0956,34.0366,34.0956,7054.0
2024-09-12 12:35:00,34.66,34.67,34.63,34.65,8912.0,34.0956,34.1054,34.0661,34.0858,8912.0
2024-09-12 12:40:00,34.63,34.63,34.6,34.63,3694.0,34.0661,34.0661,34.0366,34.0661,3694.0
2024-09-12 12:45:00,34.65,34.65,34.62,34.63,5478.0,34.0858,34.0858,34.0563,34.0661,5478.0
2024-09-12 12:50:00,34.63,34.71,34.62,34.71,12512.0,34.0661,34.1448,34.0563,34.1448,12512.0
2024-09-12 12:55:00,34.72,34.75,34.71,34.75,6440.0,34.1546,34.1841,34.1448,34.1841,6440.0
2024-09-12 13:00:00,34.75,34.77,34.74,34.76,5422.0,34.1841,34.2038,34.1743,34.194,5422.0
2024-09-12 13:05:00,34.76,34.8,34.76,34.77,16082.0,34.194,34.2333,34.194,34.2038,16082.0
2024-09-12 13:10:00,34.77,34.77,34.75,34.77,5288.0,34.2038,34.2038,34.1841,34.2038,5288.0
2024-09-12 13:15:00,34.76,34.79,34.74,34.76,42894.0,34.194,34.2235,34.1743,34.194,42894.0
2024-09-12 13:20:00,34.74,34.75,34.7,34.75,12248.0,34.1743,34.1841,34.1349,34.1841,12248.0
2024-09-12 13:25:00,34.74,34.74,34.72,34.72,12660.0,34.1743,34.1743,34.1546,34.1546,12660.0
2024-09-12 13:30:00,34.74,34.74,34.72,34.73,6346.0,34.1743,34.1743,34.1546,34.1645,6346.0
2024-09-12 13:35:00,34.74,34.78,34.73,34.78,6832.0,34.1743,34.2136,34.1645,34.2136,6832.0
2024-09-12 13:40:00,34.78,34.81,34.77,34.81,7376.0,34.2136,34.2432,34.2038,34.2432,7376.0
2024-09-12 13:45:00,34.8,34.83,34.8,34.82,11228.0,34.2333,34.2628,34.2333,34.253,11228.0
2024-09-12 13:50:00,34.83,34.86,34.83,34.85,9290.0,34.2628,34.2923,34.2628,34.2825,9290.0
2024-09-12 13:55:00,34.85,34.88,34.84,34.85,7334.0,34.2825,34.312,34.2727,34.2825,7334.0
2024-09-12 14:00:00,34.86,34.86,34.83,34.85,4914.0,34.2923,34.2923,34.2628,34.2825,4914.0
2024-09-12 14:05:00,34.85,34.85,34.84,34.85,10204.0,34.2825,34.2825,34.2727,34.2825,10204.0
2024-09-12 14:10:00,34.85,34.87,34.85,34.87,13420.0,34.2825,34.3022,34.2825,34.3022,13420.0
2024-09-12 14:15:00,34.87,34.87,34.84,34.85,5878.0,34.3022,34.3022,34.2727,34.2825,5878.0
2024-09-12 14:20:00,34.85,34.87,34.84,34.87,7986.0,34.2825,34.3022,34.2727,34.3022,7986.0
2024-09-12 14:25:00,34.88,34.88,34.84,34.84,9834.0,34.312,34.312,34.2727,34.2727,9834.0
2024-09-12 14:30:00,34.85,34.88,34.84,34.88,9882.0,34.2825,34.312,34.2727,34.312,9882.0
2024-09-12 14:35:00,34.87,34.88,34.87,34.88,3690.0,34.3022,34.312,34.3022,34.312,3690.0
2024-09-12 14:40:00,34.88,34.88,34.85,34.88,12582.0,34.312,34.312,34.2825,34.312,12582.0
2024-09-12 14:45:00,34.89,34.89,34.86,34.87,13898.0,34.3219,34.3219,34.2923,34.3022,13898.0
2024-09-12 14:50:00,34.87,34.87,34.75,34.82,16816.0,34.3022,34.3022,34.1841,34.253,16816.0
2024-09-12 14:55:00,34.82,34.88,34.81,34.88,26986.0,34.253,34.312,34.2432,34.312,26986.0
2024-09-12 15:00:00,34.87,34.88,34.85,34.87,12510.0,34.3022,34.312,34.2825,34.3022,12510.0
2024-09-12 15:05:00,34.87,34.91,34.85,34.9,22052.0,34.3022,34.3415,34.2825,34.3317,22052.0
2024-09-12 15:10:00,34.9,34.92,34.85,34.9,45834.0,34.3317,34.3514,34.2825,34.3317,45834.0
2024-09-12 15:15:00,34.88,34.93,34.88,34.92,11068.0,34.312,34.3612,34.312,34.3514,11068.0
2024-09-12 15:20:00,34.92,34.96,34.92,34.94,26846.0,34.3514,34.3907,34.3514,34.371,26846.0
2024-09-12 15:25:00,34.95,34.97,34.94,34.95,16410.0,34.3809,34.4006,34.371,34.3809,16410.0
2024-09-12 15:30:00,34.95,34.97,34.93,34.96,22508.0,34.3809,34.4006,34.3612,34.3907,22508.0
2024-09-12 15:35:00,34.96,35.0,34.96,34.98,47790.0,34.3907,34.4301,34.3907,34.4104,47790.0
2024-09-12 15:40:00,34.98,34.99,34.95,34.95,29822.0,34.4104,34.4202,34.3809,34.3809,29822.0
2024-09-12 15:45:00,34.95,34.98,34.94,34.97,31982.0,34.3809,34.4104,34.371,34.4006,31982.0
2024-09-12 15:50:00,34.96,34.98,34.9,34.91,105584.0,34.3907,34.4104,34.3317,34.3415,105584.0
2024-09-12 15:55:00,34.9,34.93,34.88,34.92,285904.0,34.3317,34.3612,34.312,34.3514,285904.0
2024-09-13 09:30:00,34.78,34.93,34.72,34.84,92096.0,34.2136,34.3612,34.1546,34.2727,92096.0
2024-09-13 09:35:00,34.87,34.87,34.72,34.78,24280.0,34.3022,34.3022,34.1546,34.2136,24280.0
2024-09-13 09:40:00,34.77,34.77,34.68,34.72,15368.0,34.2038,34.2038,34.1153,34.1546,15368.0
2024-09-13 09:45:00,34.73,34.86,34.68,34.86,246014.0,34.1645,34.2923,34.1153,34.2923,246014.0
2024-09-13 09:50:00,34.87,34.9,34.82,34.82,18798.0,34.3022,34.3317,34.253,34.253,18798.0
2024-09-13 09:55:00,34.8,34.91,34.78,34.85,14668.0,34.2333,34.3415,34.2136,34.2825,14668.0
2024-09-13 10:00:00,34.87,34.91,34.68,34.68,27216.0,34.3022,34.3415,34.1153,34.1153,27216.0
2024-09-13 10:05:00,34.7,34.8,34.68,34.78,19582.0,34.1349,34.2333,34.1153,34.2136,19582.0
2024-09-13 10:10:00,34.79,34.88,34.79,34.86,16044.0,34.2235,34.312,34.2235,34.2923,16044.0
2024-09-13 10:15:00,34.86,34.95,34.85,34.92,23760.0,34.2923,34.3809,34.2825,34.3514,23760.0
2024-09-13 10:20:00,34.91,34.92,34.89,34.9,13934.0,34.3415,34.3514,34.3219,34.3317,13934.0
2024-09-13 10:25:00,34.91,34.92,34.85,34.87,20236.0,34.3415,34.3514,34.2825,34.3022,20236.0
2024-09-13 10:30:00,34.87,34.9,34.85,34.85,14628.0,34.3022,34.3317,34.2825,34.2825,14628.0
2024-09-13 10:35:00,34.83,34.9,34.83,34.83,21134.0,34.2628,34.3317,34.2628,34.2628,21134.0
2024-09-13 10:40:00,34.84,34.84,34.74,34.79,37700.0,34.2727,34.2727,34.1743,34.2235,37700.0
2024-09-13 10:45:00,34.79,34.82,34.77,34.79,13956.0,34.2235,34.253,34.2038,34.2235,13956.0
2024-09-13 10:50:00,34.78,34.81,34.76,34.76,13602.0,34.2136,34.2432,34.194,34.194,13602.0
2024-09-13 10:55:00,34.75,34.8,34.73,34.77,7440.0,34.1841,34.2333,34.1645,34.2038,7440.0
2024-09-13 11:00:00,34.77,34.86,34.77,34.84,11516.0,34.2038,34.2923,34.2038,34.2727,11516.0
2024-09-13 11:05:00,34.85,34.88,34.84,34.87,9754.0,34.2825,34.312,34.2727,34.3022,9754.0
2024-09-13 11:10:00,34.87,34.91,34.86,34.89,12614.0,34.3022,34.3415,34.2923,34.3219,12614.0
2024-09-13 11:15:00,34.92,34.93,34.88,34.9,7666.0,34.3514,34.3612,34.312,34.3317,7666.0
2024-09-13 11:20:00,34.9,34.94,34.9,34.93,28808.0,34.3317,34.371,34.3317,34.3612,28808.0
2024-09-13 11:25:00,34.93,34.93,34.84,34.85,24226.0,34.3612,34.3612,34.2727,34.2825,24226.0
2024-09-13 11:30:00,34.85,34.9,34.85,34.88,13124.0,34.2825,34.3317,34.2825,34.312,13124.0
2024-09-13 11:35:00,34.88,34.92,34.87,34.89,7244.0,34.312,34.3514,34.3022,34.3219,7244.0
2024-09-13 11:40:00,34.91,34.98,34.9,34.97,26358.0,34.3415,34.4104,34.3317,34.4006,26358.0
2024-09-13 11:45:00,34.97,35.06,34.97,35.02,21128.0,34.4006,34.4891,34.4006,34.4497,21128.0
2024-09-13 11:50:00,35.02,35.05,35.01,35.03,6198.0,34.4497,34.4792,34.4399,34.4596,6198.0
2024-09-13 11:55:00,35.03,35.04,35.0,35.02,10412.0,34.4596,34.4694,34.4301,34.4497,10412.0
2024-09-13 12:00:00,35.02,35.04,34.96,34.96,13026.0,34.4497,34.4694,34.3907,34.3907,13026.0
2024-09-13 12:05:00,34.96,34.99,34.95,34.96,32152.0,34.3907,34.4202,34.3809,34.3907,32152.0
2024-09-13 12:10:00,34.96,34.97,34.93,34.93,9822.0,34.3907,34.4006,34.3612,34.3612,9822.0
2024-09-13 12:15:00,34.93,34.94,34.9,34.9,17922.0,34.3612,34.371,34.3317,34.3317,17922.0
2024-09-13 12:20:00,34.91,34.94,34.89,34.91,39896.0,34.3415,34.371,34.3219,34.3415,39896.0
2024-09-13 12:25:00,34.91,34.93,34.87,34.87,41762.0,34.3415,34.3612,34.3022,34.3022,41762.0
2024-09-13 12:30:00,34.88,34.88,34.84,34.87,15242.0,34.312,34.312,34.2727,34.3022,15242.0
2024-09-13 12:35:00,34.87,34.88,34.83,34.84,40826.0,34.3022,34.312,34.2628,34.2727,40826.0
2024-09-13 12:40:00,34.84,34.85,34.83,34.85,3434.0,34.2727,34.2825,34.2628,34.2825,3434.0
2024-09-13 12:45:00,34.85,34.9,34.84,34.88,31308.0,34.2825,34.3317,34.2727,34.312,31308.0
2024-09-13 12:50:00,34.87,34.91,34.85,34.91,50872.0,34.3022,34.3415,34.2825,34.3415,50872.0
2024-09-13 12:55:00,34.91,34.91,34.88,34.9,35240.0,34.3415,34.3415,34.312,34.3317,35240.0
2024-09-13 13:00:00,34.89,34.89,34.88,34.88,4378.0,34.3219,34.3219,34.312,34.312,4378.0
2024-09-13 13:05:00,34.89,34.91,34.88,34.89,5212.0,34.3219,34.3415,34.312,34.3219,5212.0
2024-09-13 13:10:00,34.9,34.95,34.9,34.94,46058.0,34.3317,34.3809,34.3317,34.371,46058.0
2024-09-13 13:15:00,34.93,34.96,34.93,34.95,7512.0,34.3612,34.3907,34.3612,34.3809,7512.0
2024-09-13 13:20:00,34.95,34.96,34.93,34.95,7234.0,34.3809,34.3907,34.3612,34.3809,7234.0
2024-09-13 13:25:00,34.96,35.0,34.96,34.99,10618.0,34.3907,34.4301,34.3907,34.4202,10618.0
2024-09-13 13:30:00,34.98,34.99,34.97,34.97,5044.0,34.4104,34.4202,34.4006,34.4006,5044.0
2024-09-13 13:35:00,34.97,35.0,34.97,34.97,9948.0,34.4006,34.4301,34.4006,34.4006,9948.0
2024-09-13 13:40:00,34.97,34.97,34.94,34.95,9396.0,34.4006,34.4006,34.371,34.3809,9396.0
2024-09-13 13:45:00,34.95,34.97,34.95,34.95,3318.0,34.3809,34.4006,34.3809,34.3809,3318.0
2024-09-13 13:50:00,34.94,34.95,34.93,34.93,6312.0,34.371,34.3809,34.3612,34.3612,6312.0
2024-09-13 13:55:00,34.93,34.93,34.91,34.93,10614.0,34.3612,34.3612,34.3415,34.3612,10614.0
2024-09-13 14:00:00,34.93,34.93,34.86,34.87,9676.0,34.3612,34.3612,34.2923,34.3022,9676.0
2024-09-13 14:05:00,34.87,34.93,34.87,34.92,11930.0,34.3022,34.3612,34.3022,34.3514,11930.0
2024-09-13 14:10:00,34.92,34.92,34.89,34.89,9874.0,34.3514,34.3514,34.3219,34.3219,9874.0
2024-09-13 14:15:00,34.9,34.9,34.88,34.9,8332.0,34.3317,34.3317,34.312,34.3317,8332.0
2024-09-13 14:20:00,34.9,34.9,34.85,34.85,9054.0,34.3317,34.3317,34.2825,34.2825,9054.0
2024-09-13 14:25:00,34.85,34.85,34.79,34.8,42458.0,34.2825,34.2825,34.2235,34.2333,42458.0
2024-09-13 14:30:00,34.8,34.82,34.79,34.82,12052.0,34.2333,34.253,34.2235,34.253,12052.0
2024-09-13 14:35:00,34.82,34.86,34.82,34.85,11574.0,34.253,34.2923,34.253,34.2825,11574.0
2024-09-13 14:40:00,34.86,34.89,34.85,34.87,11728.0,34.2923,34.3219,34.2825,34.3022,11728.0
2024-09-13 14:45:00,34.87,34.88,34.85,34.85,3000.0,34.3022,34.312,34.2825,34.2825,3000.0
2024-09-13 14:50:00,34.85,34.85,34.82,34.84,8914.0,34.2825,34.2825,34.253,34.2727,8914.0
2024-09-13 14:55:00,34.84,34.87,34.84,34.87,9638.0,34.2727,34.3022,34.2727,34.3022,9638.0
2024-09-13 15:00:00,34.85,34.85,34.82,34.83,8282.0,34.2825,34.2825,34.253,34.2628,8282.0
2024-09-13 15:05:00,34.84,34.86,34.83,34.84,18994.0,34.2727,34.2923,34.2628,34.2727,18994.0
2024-09-13 15:10:00,34.84,34.84,34.81,34.83,11092.0,34.2727,34.2727,34.2432,34.2628,11092.0
2024-09-13 15:15:00,34.83,34.88,34.82,34.85,27224.0,34.2628,34.312,34.253,34.2825,27224.0
2024-09-13 15:20:00,34.85,34.87,34.85,34.85,16474.0,34.2825,34.3022,34.2825,34.2825,16474.0
2024-09-13 15:25:00,34.85,34.86,34.84,34.86,23672.0,34.2825,34.2923,34.2727,34.2923,23672.0
2024-09-13 15:30:00,34.86,34.95,34.85,34.95,26300.0,34.2923,34.3809,34.2825,34.3809,26300.0
2024-09-13 15:35:00,34.95,34.96,34.91,34.94,24552.0,34.3809,34.3907,34.3415,34.371,24552.0
2024-09-13 15:40:00,34.94,34.94,34.91,34.92,25282.0,34.371,34.371,34.3415,34.3514,25282.0
2024-09-13 15:45:00,34.92,34.94,34.9,34.91,32850.0,34.3514,34.371,34.3317,34.3415,32850.0
2024-09-13 15:50:00,34.91,34.96,34.87,34.92,113396.0,34.3415,34.3907,34.3022,34.3514,113396.0
2024-09-13 15:55:00,34.92,34.94,34.88,34.91,221194.0,34.3514,34.371,34.312,34.3415,221194.0
2024-09-16 09:30:00,35.17,35.2,35.04,35.1,76652.0,34.5973,34.6268,34.4694,34.5284,76652.0
2024-09-16 09:35:00,35.07,35.07,34.91,34.92,14652.0,34.4989,34.4989,34.3415,34.3514,14652.0
2024-09-16 09:40:00,34.88,35.01,34.88,34.94,73046.0,34.312,34.4399,34.312,34.371,73046.0
2024-09-16 09:45:00,34.94,35.01,34.89,34.99,42042.0,34.371,34.4399,34.3219,34.4202,42042.0
2024-09-16 09:50:00,35.01,35.24,35.01,35.24,55490.0,34.4399,34.6662,34.4399,34.6662,55490.0
2024-09-16 09:55:00,35.22,35.22,35.16,35.17,10322.0,34.6465,34.6465,34.5875,34.5973,10322.0
2024-09-16 10:00:00,35.2,35.21,35.08,35.08,11514.0,34.6268,34.6366,34.5088,34.5088,11514.0
2024-09-16 10:05:00,35.09,35.21,35.08,35.21,18932.0,34.5186,34.6366,34.5088,34.6366,18932.0
2024-09-16 10:10:00,35.21,35.23,35.15,35.15,33462.0,34.6366,34.6563,34.5776,34.5776,33462.0
2024-09-16 10:15:00,35.16,35.17,35.13,35.14,8538.0,34.5875,34.5973,34.5579,34.5678,8538.0
2024-09-16 10:20:00,35.15,35.15,35.1,35.1,24996.0,34.5776,34.5776,34.5284,34.5284,24996.0
2024-09-16 10:25:00,35.1,35.12,35.04,35.06,27984.0,34.5284,34.5481,34.4694,34.4891,27984.0
2024-09-16 10:30:00,35.05,35.06,34.96,35.06,103884.0,34.4792,34.4891,34.3907,34.4891,103884.0
2024-09-16 10:35:00,35.09,35.15,35.09,35.12,5398.0,34.5186,34.5776,34.5186,34.5481,5398.0
2024-09-16 10:40:00,35.1,35.11,35.09,35.1,8284.0,34.5284,34.5383,34.5186,34.5284,8284.0
2024-09-16 10:45:00,35.11,35.15,35.1,35.13,38242.0,34.5383,34.5776,34.5284,34.5579,38242.0
2024-09-16 10:50:00,35.13,35.16,35.11,35.11,18714.0,34.5579,34.5875,34.5383,34.5383,18714.0
2024-09-16 10:55:00,35.12,35.13,35.1,35.13,10456.0,34.5481,34.5579,34.5284,34.5579,10456.0
2024-09-16 11:00:00,35.13,35.13,35.12,35.13,14786.0,34.5579,34.5579,34.5481,34.5579,14786.0
2024-09-16 11:05:00,35.12,35.15,35.12,35.14,8374.0,34.5481,34.5776,34.5481,34.5678,8374.0
2024-09-16 11:10:00,35.13,35.13,35.1,35.12,15266.0,34.5579,34.5579,34.5284,34.5481,15266.0
2024-09-16 11:15:00,35.12,35.13,35.09,35.11,27690.0,34.5481,34.5579,34.5186,34.5383,27690.0
2024-09-16 11:20:00,35.1,35.12,35.09,35.11,19452.0,34.5284,34.5481,34.5186,34.5383,19452.0
2024-09-16 11:25:00,35.12,35.13,35.07,35.08,37084.0,34.5481,34.5579,34.4989,34.5088,37084.0
2024-09-16 11:30:00,35.08,35.1,35.06,35.1,24944.0,34.5088,34.5284,34.4891,34.5284,24944.0
2024-09-16 11:35:00,35.1,35.1,34.97,35.02,30506.0,34.5284,34.5284,34.4006,34.4497,30506.0
2024-09-16 11:40:00,35.01,35.05,35.0,35.02,12632.0,34.4399,34.4792,34.4301,34.4497,12632.0
2024-09-16 11:45:00,35.04,35.09,35.04,35.08,5694.0,34.4694,34.5186,34.4694,34.5088,5694.0
2024-09-16 11:50:00,35.09,35.09,35.04,35.08,27588.0,34.5186,34.5186,34.4694,34.5088,27588.0
2024-09-16 11:55:00,35.08,35.12,35.07,35.12,13372.0,34.5088,34.5481,34.4989,34.5481,13372.0
2024-09-16 12:00:00,35.11,35.11,35.04,35.05,8504.0,34.5383,34.5383,34.4694,34.4792,8504.0
2024-09-16 12:05:00,35.05,35.06,35.04,35.06,12864.0,34.4792,34.4891,34.4694,34.4891,12864.0
2024-09-16 12:10:00,35.06,35.07,35.02,35.02,9310.0,34.4891,34.4989,34.4497,34.4497,9310.0
2024-09-16 12:15:00,35.02,35.04,35.0,35.03,9890.0,34.4497,34.4694,34.4301,34.4596,9890.0
2024-09-16 12:20:00,35.02,35.02,35.0,35.01,7700.0,34.4497,34.4497,34.4301,34.4399,7700.0
2024-09-16 12:25:00,35.01,35.07,35.01,35.07,13118.0,34.4399,34.4989,34.4399,34.4989,13118.0
2024-09-16 12:30:00,35.07,35.08,35.05,35.08,11538.0,34.4989,34.5088,34.4792,34.5088,11538.0
2024-09-16 12:35:00,35.08,35.11,35.08,35.11,12870.0,34.5088,34.5383,34.5088,34.5383,12870.0
2024-09-16 12:40:00,35.12,35.12,35.09,35.09,7070.0,34.5481,34.5481,34.5186,34.5186,7070.0
2024-09-16 12:45:00,35.09,35.09,35.06,35.08,17278.0,34.5186,34.5186,34.4891,34.5088,17278.0
2024-09-16 12:50:00,35.1,35.13,35.1,35.11,10916.0,34.5284,34.5579,34.5284,34.5383,10916.0
2024-09-16 12:55:00,35.1,35.13,35.1,35.13,10006.0,34.5284,34.5579,34.5284,34.5579,10006.0
2024-09-16 13:00:00,35.13,35.14,35.1,35.11,7468.0,34.5579,34.5678,34.5284,34.5383,7468.0
2024-09-16 13:05:00,35.12,35.12,35.09,35.11,7700.0,34.5481,34.5481,34.5186,34.5383,7700.0
2024-09-16 13:10:00,35.12,35.12,35.1,35.1,11538.0,34.5481,34.5481,34.5284,34.5284,11538.0
2024-09-16 13:15:00,35.11,35.13,35.1,35.11,11388.0,34.5383,34.5579,34.5284,34.5383,11388.0
2024-09-16 13:20:00,35.1,35.11,35.1,35.1,9742.0,34.5284,34.5383,34.5284,34.5284,9742.0
2024-09-16 13:25:00,35.11,35.12,35.05,35.08,43530.0,34.5383,34.5481,34.4792,34.5088,43530.0
2024-09-16 13:30:00,35.09,35.1,35.08,35.09,11676.0,34.5186,34.5284,34.5088,34.5186,11676.0
2024-09-16 13:35:00,35.09,35.1,35.08,35.1,11962.0,34.5186,34.5284,34.5088,34.5284,11962.0
2024-09-16 13:40:00,35.1,35.1,35.07,35.1,14702.0,34.5284,34.5284,34.4989,34.5284,14702.0
2024-09-16 13:45:00,35.1,35.1,35.07,35.08,12556.0,34.5284,34.5284,34.4989,34.5088,12556.0
2024-09-16 13:50:00,35.08,35.08,35.05,35.07,26376.0,34.5088,34.5088,34.4792,34.4989,26376.0
2024-09-16 13:55:00,35.08,35.08,35.04,35.06,46982.0,34.5088,34.5088,34.4694,34.4891,46982.0
2024-09-16 14:00:00,35.06,35.06,34.98,34.98,34054.0,34.4891,34.4891,34.4104,34.4104,34054.0
2024-09-16 14:05:00,34.98,34.98,34.94,34.96,15238.0,34.4104,34.4104,34.371,34.3907,15238.0
2024-09-16 14:10:00,34.96,34.97,34.96,34.97,17026.0,34.3907,34.4006,34.3907,34.4006,17026.0
2024-09-16 14:15:00,34.97,34.98,34.92,34.94,27856.0,34.4006,34.4104,34.3514,34.371,27856.0
2024-09-16 14:20:00,34.94,34.96,34.94,34.95,20162.0,34.371,34.3907,34.371,34.3809,20162.0
2024-09-16 14:25:00,34.95,34.97,34.95,34.96,12298.0,34.3809,34.4006,34.3809,34.3907,12298.0
2024-09-16 14:30:00,34.96,34.98,34.95,34.98,7464.0,34.3907,34.4104,34.3809,34.4104,7464.0
2024-09-16 14:35:00,34.97,34.98,34.94,34.94,12164.0,34.4006,34.4104,34.371,34.371,12164.0
2024-09-16 14:40:00,34.94,34.94,34.9,34.93,16480.0,34.371,34.371,34.3317,34.3612,16480.0
2024-09-16 14:45:00,34.92,34.94,34.91,34.94,16132.0,34.3514,34.371,34.3415,34.371,16132.0
2024-09-16 14:50:00,34.95,34.96,34.94,34.95,4760.0,34.3809,34.3907,34.371,34.3809,4760.0
2024-09-16 14:55:00,34.95,34.97,34.95,34.97,13122.0,34.3809,34.4006,34.3809,34.4006,13122.0
2024-09-16 15:00:00,34.97,34.98,34.9,34.9,12394.0,34.4006,34.4104,34.3317,34.3317,12394.0
2024-09-16 15:05:00,34.9,34.96,34.9,34.94,19198.0,34.3317,34.3907,34.3317,34.371,19198.0
2024-09-16 15:10:00,34.93,34.95,34.93,34.94,18292.0,34.3612,34.3809,34.3612,34.371,18292.0
2024-09-16 15:15:00,34.94,34.97,34.93,34.96,25658.0,34.371,34.4006,34.3612,34.3907,25658.0
2024-09-16 15:20:00,34.96,34.96,34.93,34.94,15926.0,34.3907,34.3907,34.3612,34.371,15926.0
2024-09-16 15:25:00,34.94,34.99,34.94,34.99,21368.0,34.371,34.4202,34.371,34.4202,21368.0
2024-09-16 15:30:00,34.98,34.99,34.96,34.98,58260.0,34.4104,34.4202,34.3907,34.4104,58260.0
2024-09-16 15:35:00,34.98,34.99,34.94,34.99,20526.0,34.4104,34.4202,34.371,34.4202,20526.0
2024-09-16 15:40:00,34.99,35.02,34.99,35.02,29886.0,34.4202,34.4497,34.4202,34.4497,29886.0
2024-09-16 15:45:00,35.02,35.04,35.01,35.02,29228.0,34.4497,34.4694,34.4399,34.4497,29228.0
2024-09-16 15:50:00,35.01,35.02,34.96,34.98,118234.0,34.4399,34.4497,34.3907,34.4104,118234.0
2024-09-16 15:55:00,34.97,35.07,34.97,35.05,374102.0,34.4006,34.4989,34.4006,34.4792,374102.0
2024-09-17 09:30:00,35.05,35.08,34.87,35.01,106012.0,34.4792,34.5088,34.3022,34.4399,106012.0
2024-09-17 09:35:00,34.96,34.97,34.88,34.88,10984.0,34.3907,34.4006,34.312,34.312,10984.0
2024-09-17 09:40:00,34.88,34.91,34.86,34.88,12596.0,34.312,34.3415,34.2923,34.312,12596.0
2024-09-17 09:45:00,34.87,34.93,34.76,34.82,37356.0,34.3022,34.3612,34.194,34.253,37356.0
2024-09-17 09:50:00,34.79,34.83,34.75,34.78,63776.0,34.2235,34.2628,34.1841,34.2136,63776.0
2024-09-17 09:55:00,34.79,34.81,34.74,34.77,26792.0,34.2235,34.2432,34.1743,34.2038,26792.0
2024-09-17 10:00:00,34.78,35.01,34.77,34.99,36280.0,34.2136,34.4399,34.2038,34.4202,36280.0
2024-09-17 10:05:00,34.99,35.15,34.99,35.12,84804.0,34.4202,34.5776,34.4202,34.5481,84804.0
2024-09-17 10:10:00,35.12,35.2,35.12,35.17,27460.0,34.5481,34.6268,34.5481,34.5973,27460.0
2024-09-17 10:15:00,35.18,35.38,35.18,35.38,30404.0,34.6071,34.8039,34.6071,34.8039,30404.0
2024-09-17 10:20:00,35.38,35.41,35.34,35.35,44424.0,34.8039,34.8334,34.7645,34.7744,44424.0
2024-09-17 10:25:00,35.34,35.35,35.28,35.3,27968.0,34.7645,34.7744,34.7055,34.7252,27968.0
2024-09-17 10:30:00,35.31,35.34,35.27,35.3,60340.0,34.735,34.7645,34.6957,34.7252,60340.0
2024-09-17 10:35:00,35.31,35.34,35.29,35.29,19626.0,34.735,34.7645,34.7153,34.7153,19626.0
2024-09-17 10:40:00,35.29,35.29,35.26,35.27,10152.0,34.7153,34.7153,34.6858,34.6957,10152.0
2024-09-17 10:45:00,35.27,35.35,35.27,35.34,7166.0,34.6957,34.7744,34.6957,34.7645,7166.0
2024-09-17 10:50:00,35.34,35.41,35.33,35.38,48220.0,34.7645,34.8334,34.7547,34.8039,48220.0
2024-09-17 10:55:00,35.37,35.37,35.31,35.32,16496.0,34.794,34.794,34.735,34.7449,16496.0
2024-09-17 11:00:00,35.33,35.42,35.32,35.38,21584.0,34.7547,34.8432,34.7449,34.8039,21584.0
2024-09-17 11:05:00,35.38,35.4,35.38,35.38,17466.0,34.8039,34.8235,34.8039,34.8039,17466.0
2024-09-17 11:10:00,35.37,35.4,35.35,35.38,11176.0,34.794,34.8235,34.7744,34.8039,11176.0
2024-09-17 11:15:00,35.38,35.42,35.35,35.4,13048.0,34.8039,34.8432,34.7744,34.8235,13048.0
2024-09-17 11:20:00,35.4,35.44,35.38,35.42,21466.0,34.8235,34.8629,34.8039,34.8432,21466.0
2024-09-17 11:25:00,35.41,35.43,35.39,35.41,8782.0,34.8334,34.8531,34.8137,34.8334,8782.0
2024-09-17 11:30:00,35.41,35.45,35.4,35.43,7498.0,34.8334,34.8727,34.8235,34.8531,7498.0
2024-09-17 11:35:00,35.43,35.46,35.42,35.45,8198.0,34.8531,34.8826,34.8432,34.8727,8198.0
2024-09-17 11:40:00,35.43,35.45,35.41,35.41,11850.0,34.8531,34.8727,34.8334,34.8334,11850.0
2024-09-17 11:45:00,35.41,35.42,35.39,35.4,8700.0,34.8334,34.8432,34.8137,34.8235,8700.0
2024-09-17 11:50:00,35.41,35.41,35.38,35.39,12364.0,34.8334,34.8334,34.8039,34.8137,12364.0
2024-09-17 11:55:00,35.39,35.44,35.39,35.43,19422.0,34.8137,34.8629,34.8137,34.8531,19422.0
2024-09-17 12:00:00,35.43,35.47,35.41,35.46,12400.0,34.8531,34.8924,34.8334,34.8826,12400.0
2024-09-17 12:05:00,35.47,35.47,35.44,35.44,7670.0,34.8924,34.8924,34.8629,34.8629,7670.0
2024-09-17 12:10:00,35.44,35.47,35.43,35.44,10076.0,34.8629,34.8924,34.8531,34.8629,10076.0
2024-09-17 12:15:00,35.44,35.45,35.4,35.42,107000.0,34.8629,34.8727,34.8235,34.8432,107000.0
2024-09-17 12:20:00,35.41,35.43,35.36,35.38,13038.0,34.8334,34.8531,34.7842,34.8039,13038.0
2024-09-17 12:25:00,35.39,35.47,35.37,35.46,6900.0,34.8137,34.8924,34.794,34.8826,6900.0
2024-09-17 12:30:00,35.46,35.46,35.42,35.42,11304.0,34.8826,34.8826,34.8432,34.8432,11304.0
2024-09-17 12:35:00,35.41,35.43,35.31,35.35,92042.0,34.8334,34.8531,34.735,34.7744,92042.0
2024-09-17 12:40:00,35.35,35.37,35.29,35.32,5540.0,34.7744,34.794,34.7153,34.7449,5540.0
2024-09-17 12:45:00,35.33,35.33,35.23,35.25,9728.0,34.7547,34.7547,34.6563,34.676,9728.0
2024-09-17 12:50:00,35.24,35.28,35.22,35.27,12208.0,34.6662,34.7055,34.6465,34.6957,12208.0
2024-09-17 12:55:00,35.27,35.29,35.24,35.25,8484.0,34.6957,34.7153,34.6662,34.676,8484.0
2024-09-17 13:00:00,35.26,35.31,35.26,35.27,3838.0,34.6858,34.735,34.6858,34.6957,3838.0
2024-09-17 13:05:00,35.27,35.3,35.27,35.3,3422.0,34.6957,34.7252,34.6957,34.7252,3422.0
2024-09-17 13:10:00,35.31,35.35,35.29,35.34,12328.0,34.735,34.7744,34.7153,34.7645,12328.0
2024-09-17 13:15:00,35.35,35.41,35.35,35.4,8340.0,34.7744,34.8334,34.7744,34.8235,8340.0
2024-09-17 13:20:00,35.4,35.48,35.38,35.46,8478.0,34.8235,34.9022,34.8039,34.8826,8478.0
2024-09-17 13:25:00,35.47,35.49,35.46,35.47,11746.0,34.8924,34.9121,34.8826,34.8924,11746.0
2024-09-17 13:30:00,35.46,35.47,35.43,35.44,7242.0,34.8826,34.8924,34.8531,34.8629,7242.0
2024-09-17 13:35:00,35.44,35.47,35.43,35.46,11962.0,34.8629,34.8924,34.8531,34.8826,11962.0
2024-09-17 13:40:00,35.46,35.46,35.42,35.43,10312.0,34.8826,34.8826,34.8432,34.8531,10312.0
2024-09-17 13:45:00,35.42,35.45,35.38,35.45,9018.0,34.8432,34.8727,34.8039,34.8727,9018.0
2024-09-17 13:50:00,35.46,35.52,35.46,35.51,11722.0,34.8826,34.9416,34.8826,34.9318,11722.0
2024-09-17 13:55:00,35.49,35.49,35.46,35.46,9610.0,34.9121,34.9121,34.8826,34.8826,9610.0
2024-09-17 14:00:00,35.44,35.47,35.44,35.46,11212.0,34.8629,34.8924,34.8629,34.8826,11212.0
2024-09-17 14:05:00,35.46,35.49,35.46,35.48,11864.0,34.8826,34.9121,34.8826,34.9022,11864.0
2024-09-17 14:10:00,35.47,35.48,35.4,35.41,12636.0,34.8924,34.9022,34.8235,34.8334,12636.0
2024-09-17 14:15:00,35.41,35.43,35.4,35.4,7012.0,34.8334,34.8531,34.8235,34.8235,7012.0
2024-09-17 14:20:00,35.41,35.43,35.4,35.42,8602.0,34.8334,34.8531,34.8235,34.8432,8602.0
2024-09-17 14:25:00,35.41,35.42,35.38,35.41,14094.0,34.8334,34.8432,34.8039,34.8334,14094.0
2024-09-17 14:30:00,35.4,35.42,35.38,35.42,10246.0,34.8235,34.8432,34.8039,34.8432,10246.0
2024-09-17 14:35:00,35.42,35.43,35.4,35.41,8142.0,34.8432,34.8531,34.8235,34.8334,8142.0
2024-09-17 14:40:00,35.41,35.44,35.41,35.43,13146.0,34.8334,34.8629,34.8334,34.8531,13146.0
2024-09-17 14:45:00,35.42,35.43,35.37,35.4,15230.0,34.8432,34.8531,34.794,34.8235,15230.0
2024-09-17 14:50:00,35.39,35.43,35.38,35.42,16080.0,34.8137,34.8531,34.8039,34.8432,16080.0
2024-09-17 14:55:00,35.43,35.45,35.41,35.44,14162.0,34.8531,34.8727,34.8334,34.8629,14162.0
2024-09-17 15:00:00,35.43,35.46,35.42,35.43,11026.0,34.8531,34.8826,34.8432,34.8531,11026.0
2024-09-17 15:05:00,35.42,35.43,35.4,35.42,12574.0,34.8432,34.8531,34.8235,34.8432,12574.0
2024-09-17 15:10:00,35.42,35.45,35.41,35.45,16474.0,34.8432,34.8727,34.8334,34.8727,16474.0
2024-09-17 15:15:00,35.44,35.44,35.42,35.44,21518.0,34.8629,34.8629,34.8432,34.8629,21518.0
2024-09-17 15:20:00,35.44,35.44,35.38,35.38,25724.0,34.8629,34.8629,34.8039,34.8039,25724.0
2024-09-17 15:25:00,35.39,35.42,35.38,35.42,17620.0,34.8137,34.8432,34.8039,34.8432,17620.0
2024-09-17 15:30:00,35.42,35.42,35.36,35.36,29424.0,34.8432,34.8432,34.7842,34.7842,29424.0
2024-09-17 15:35:00,35.37,35.41,35.35,35.4,18568.0,34.794,34.8334,34.7744,34.8235,18568.0
2024-09-17 15:40:00,35.4,35.4,35.34,35.34,24456.0,34.8235,34.8235,34.7645,34.7645,24456.0
2024-09-17 15:45:00,35.34,35.4,35.34,35.39,34550.0,34.7645,34.8235,34.7645,34.8137,34550.0
2024-09-17 15:50:00,35.4,35.44,35.37,35.41,78578.0,34.8235,34.8629,34.794,34.8334,78578.0
2024-09-17 15:55:00,35.41,35.41,35.27,35.31,277256.0,34.8334,34.8334,34.6957,34.735,277256.0
2024-09-18 09:30:00,35.42,35.55,35.27,35.4,88350.0,34.8432,34.9711,34.6957,34.8235,88350.0
2024-09-18 09:35:00,35.39,35.43,35.34,35.41,4788.0,34.8137,34.8531,34.7645,34.8334,4788.0
2024-09-18 09:40:00,35.45,35.48,35.42,35.48,3476.0,34.8727,34.9022,34.8432,34.9022,3476.0
2024-09-18 09:45:00,35.43,35.48,35.43,35.47,2672.0,34.8531,34.9022,34.8531,34.8924,2672.0
2024-09-18 09:50:00,35.47,35.47,35.34,35.34,5928.0,34.8924,34.8924,34.7645,34.7645,5928.0
2024-09-18 09:55:00,35.31,35.32,35.26,35.32,7706.0,34.735,34.7449,34.6858,34.7449,7706.0
2024-09-18 10:00:00,35.31,35.39,35.3,35.39,38332.0,34.735,34.8137,34.7252,34.8137,38332.0
2024-09-18 10:05:00,35.41,35.52,35.41,35.52,21762.0,34.8334,34.9416,34.8334,34.9416,21762.0
2024-09-18 10:10:00,35.52,35.52,35.44,35.44,13038.0,34.9416,34.9416,34.8629,34.8629,13038.0
2024-09-18 10:15:00,35.44,35.52,35.44,35.52,3354.0,34.8629,34.9416,34.8629,34.9416,3354.0
2024-09-18 10:20:00,35.49,35.49,35.46,35.47,1968.0,34.9121,34.9121,34.8826,34.8924,1968.0
2024-09-18 10:25:00,35.45,35.52,35.43,35.52,6450.0,34.8727,34.9416,34.8531,34.9416,6450.0
2024-09-18 10:30:00,35.51,35.57,35.4,35.4,24218.0,34.9318,34.9908,34.8235,34.8235,24218.0
2024-09-18 10:35:00,35.4,35.42,35.38,35.39,12120.0,34.8235,34.8432,34.8039,34.8137,12120.0
2024-09-18 10:40:00,35.38,35.42,35.37,35.39,7660.0,34.8039,34.8432,34.794,34.8137,7660.0
2024-09-18 10:45:00,35.38,35.42,35.37,35.4,15652.0,34.8039,34.8432,34.794,34.8235,15652.0
2024-09-18 10:50:00,35.41,35.41,35.38,35.41,5696.0,34.8334,34.8334,34.8039,34.8334,5696.0
2024-09-18 10:55:00,35.37,35.38,35.33,35.35,5966.0,34.794,34.8039,34.7547,34.7744,5966.0
2024-09-18 11:00:00,35.35,35.38,35.34,35.34,3448.0,34.7744,34.8039,34.7645,34.7645,3448.0
2024-09-18 11:05:00,35.35,35.4,35.35,35.4,2000.0,34.7744,34.8235,34.7744,34.8235,2000.0
2024-09-18 11:10:00,35.39,35.4,35.37,35.4,2240.0,34.8137,34.8235,34.794,34.8235,2240.0
2024-09-18 11:15:00,35.39,35.39,35.35,35.38,14044.0,34.8137,34.8137,34.7744,34.8039,14044.0
2024-09-18 11:20:00,35.38,35.38,35.35,35.37,2584.0,34.8039,34.8039,34.7744,34.794,2584.0
2024-09-18 11:25:00,35.37,35.38,35.37,35.37,5428.0,34.794,34.8039,34.794,34.794,5428.0
2024-09-18 11:30:00,35.37,35.38,35.33,35.34,3810.0,34.794,34.8039,34.7547,34.7645,3810.0
2024-09-18 11:35:00,35.35,35.37,35.35,35.37,800.0,34.7744,34.794,34.7744,34.794,800.0
2024-09-18 11:40:00,35.36,35.36,35.35,35.35,7960.0,34.7842,34.7842,34.7744,34.7744,7960.0
2024-09-18 11:45:00,35.34,35.35,35.33,35.35,3298.0,34.7645,34.7744,34.7547,34.7744,3298.0
2024-09-18 11:50:00,35.37,35.37,35.35,35.35,14020.0,34.794,34.794,34.7744,34.7744,14020.0
2024-09-18 11:55:00,35.34,35.36,35.34,35.35,8120.0,34.7645,34.7842,34.7645,34.7744,8120.0
2024-09-18 12:00:00,35.34,35.35,35.31,35.31,6968.0,34.7645,34.7744,34.735,34.735,6968.0
2024-09-18 12:05:00,35.33,35.35,35.33,35.35,3960.0,34.7547,34.7744,34.7547,34.7744,3960.0
2024-09-18 12:10:00,35.37,35.38,35.34,35.34,5510.0,34.794,34.8039,34.7645,34.7645,5510.0
2024-09-18 12:15:00,35.34,35.35,35.32,35.35,3218.0,34.7645,34.7744,34.7449,34.7744,3218.0
2024-09-18 12:20:00,35.33,35.36,35.33,35.35,5622.0,34.7547,34.7842,34.7547,34.7744,5622.0
2024-09-18 12:25:00,35.35,35.38,35.35,35.37,8816.0,34.7744,34.8039,34.7744,34.794,8816.0
2024-09-18 12:30:00,35.37,35.39,35.37,35.38,13062.0,34.794,34.8137,34.794,34.8039,13062.0
2024-09-18 12:35:00,35.38,35.4,35.38,35.38,24866.0,34.8039,34.8235,34.8039,34.8039,24866.0
2024-09-18 12:40:00,35.38,35.38,35.35,35.36,6590.0,34.8039,34.8039,34.7744,34.7842,6590.0
2024-09-18 12:45:00,35.38,35.38,35.37,35.38,1690.0,34.8039,34.8039,34.794,34.8039,1690.0
2024-09-18 12:50:00,35.38,35.39,35.37,35.38,18084.0,34.8039,34.8137,34.794,34.8039,18084.0
2024-09-18 12:55:00,35.38,35.41,35.38,35.38,16914.0,34.8039,34.8334,34.8039,34.8039,16914.0
2024-09-18 13:00:00,35.37,35.41,35.37,35.39,7040.0,34.794,34.8334,34.794,34.8137,7040.0
2024-09-18 13:05:00,35.4,35.41,35.38,35.41,4534.0,34.8235,34.8334,34.8039,34.8334,4534.0
2024-09-18 13:10:00,35.42,35.45,35.42,35.45,2200.0,34.8432,34.8727,34.8432,34.8727,2200.0
2024-09-18 13:15:00,35.45,35.49,35.45,35.46,25696.0,34.8727,34.9121,34.8727,34.8826,25696.0
2024-09-18 13:20:00,35.46,35.46,35.4,35.4,4208.0,34.8826,34.8826,34.8235,34.8235,4208.0
2024-09-18 13:25:00,35.41,35.45,35.41,35.45,4900.0,34.8334,34.8727,34.8334,34.8727,4900.0
2024-09-18 13:30:00,35.44,35.48,35.44,35.48,4588.0,34.8629,34.9022,34.8629,34.9022,4588.0
2024-09-18 13:35:00,35.48,35.49,35.43,35.45,11134.0,34.9022,34.9121,34.8531,34.8727,11134.0
2024-09-18 13:40:00,35.46,35.46,35.44,35.44,3034.0,34.8826,34.8826,34.8629,34.8629,3034.0
2024-09-18 13:45:00,35.45,35.45,35.43,35.43,3538.0,34.8727,34.8727,34.8531,34.8531,3538.0
2024-09-18 13:50:00,35.43,35.43,35.38,35.39,5806.0,34.8531,34.8531,34.8039,34.8137,5806.0
2024-09-18 13:55:00,35.37,35.41,35.37,35.41,2500.0,34.794,34.8334,34.794,34.8334,2500.0
2024-09-18 14:00:00,35.38,35.79,35.34,35.74,25246.0,34.8039,35.2072,34.7645,35.158,25246.0
2024-09-18 14:05:00,35.76,35.77,35.65,35.73,8640.0,35.1777,35.1875,35.0695,35.1482,8640.0
2024-09-18 14:10:00,35.7,35.7,35.49,35.54,17678.0,35.1187,35.1187,34.9121,34.9613,17678.0
2024-09-18 14:15:00,35.55,35.63,35.55,35.6,10292.0,34.9711,35.0498,34.9711,35.0203,10292.0
2024-09-18 14:20:00,35.6,35.62,35.53,35.58,5798.0,35.0203,35.04,34.9514,35.0006,5798.0
2024-09-18 14:25:00,35.6,35.62,35.52,35.62,12190.0,35.0203,35.04,34.9416,35.04,12190.0
2024-09-18 14:30:00,35.63,35.7,35.62,35.69,9528.0,35.0498,35.1187,35.04,35.1088,9528.0
2024-09-18 14:35:00,35.69,35.71,35.56,35.69,13286.0,35.1088,35.1285,34.9809,35.1088,13286.0
2024-09-18 14:40:00,35.69,35.72,35.52,35.53,12352.0,35.1088,35.1383,34.9416,34.9514,12352.0
2024-09-18 14:45:00,35.53,35.67,35.51,35.59,12582.0,34.9514,35.0892,34.9318,35.0105,12582.0
2024-09-18 14:50:00,35.59,35.73,35.58,35.73,9264.0,35.0105,35.1482,35.0006,35.1482,9264.0
2024-09-18 14:55:00,35.67,35.73,35.55,35.56,10054.0,35.0892,35.1482,34.9711,34.9809,10054.0
2024-09-18 15:00:00,35.49,35.52,35.38,35.46,20548.0,34.9121,34.9416,34.8039,34.8826,20548.0
2024-09-18 15:05:00,35.45,35.47,35.4,35.46,13164.0,34.8727,34.8924,34.8235,34.8826,13164.0
2024-09-18 15:10:00,35.44,35.63,35.44,35.6,7602.0,34.8629,35.0498,34.8629,35.0203,7602.0
2024-09-18 15:15:00,35.6,35.63,35.58,35.6,7402.0,35.0203,35.0498,35.0006,35.0203,7402.0
2024-09-18 15:20:00,35.6,35.6,35.41,35.51,15942.0,35.0203,35.0203,34.8334,34.9318,15942.0
2024-09-18 15:25:00,35.54,35.67,35.53,35.54,13488.0,34.9613,35.0892,34.9514,34.9613,13488.0
2024-09-18 15:30:00,35.58,35.6,35.42,35.42,18666.0,35.0006,35.0203,34.8432,34.8432,18666.0
2024-09-18 15:35:00,35.42,35.44,35.33,35.37,17778.0,34.8432,34.8629,34.7547,34.794,17778.0
2024-09-18 15:40:00,35.38,35.39,35.29,35.29,22444.0,34.8039,34.8137,34.7153,34.7153,22444.0
2024-09-18 15:45:00,35.27,35.33,35.24,35.28,34464.0,34.6957,34.7547,34.6662,34.7055,34464.0
2024-09-18 15:50:00,35.27,35.35,35.25,35.27,74144.0,34.6957,34.7744,34.676,34.6957,74144.0
2024-09-18 15:55:00,35.26,35.3,35.21,35.24,182462.0,34.6858,34.7252,34.6366,34.6662,182462.0
2024-09-19 09:30:00,35.93,35.99,35.66,35.78,121652.0,35.3449,35.4039,35.0793,35.1974,121652.0
2024-09-19 09:35:00,35.77,35.88,35.74,35.82,13976.0,35.1875,35.2957,35.158,35.2367,13976.0
2024-09-19 09:40:00,35.81,35.81,35.72,35.75,57312.0,35.2269,35.2269,35.1383,35.1678,57312.0
2024-09-19 09:45:00,35.78,35.8,35.7,35.75,39388.0,35.1974,35.217,35.1187,35.1678,39388.0
2024-09-19 09:50:00,35.77,35.77,35.66,35.67,18828.0,35.1875,35.1875,35.0793,35.0892,18828.0
2024-09-19 09:55:00,35.65,35.77,35.65,35.72,9202.0,35.0695,35.1875,35.0695,35.1383,9202.0
2024-09-19 10:00:00,35.73,35.77,35.65,35.73,19174.0,35.1482,35.1875,35.0695,35.1482,19174.0
2024-09-19 10:05:00,35.72,35.79,35.72,35.73,12978.0,35.1383,35.2072,35.1383,35.1482,12978.0
2024-09-19 10:10:00,35.74,35.8,35.73,35.74,5526.0,35.158,35.217,35.1482,35.158,5526.0
2024-09-19 10:15:00,35.74,35.77,35.69,35.7,4316.0,35.158,35.1875,35.1088,35.1187,4316.0
2024-09-19 10:20:00,35.71,35.72,35.63,35.63,6670.0,35.1285,35.1383,35.0498,35.0498,6670.0
2024-09-19 10:25:00,35.65,35.67,35.59,35.6,73458.0,35.0695,35.0892,35.0105,35.0203,73458.0
2024-09-19 10:30:00,35.59,35.64,35.57,35.61,82802.0,35.0105,35.0596,34.9908,35.0301,82802.0
2024-09-19 10:35:00,35.62,35.64,35.58,35.6,37076.0,35.04,35.0596,35.0006,35.0203,37076.0
2024-09-19 10:40:00,35.6,35.6,35.5,35.51,11654.0,35.0203,35.0203,34.9219,34.9318,11654.0
2024-09-19 10:45:00,35.51,35.51,35.42,35.46,13030.0,34.9318,34.9318,34.8432,34.8826,13030.0
2024-09-19 10:50:00,35.47,35.5,35.45,35.45,10026.0,34.8924,34.9219,34.8727,34.8727,10026.0
2024-09-19 10:55:00,35.45,35.49,35.45,35.47,7720.0,34.8727,34.9121,34.8727,34.8924,7720.0
2024-09-19 11:00:00,35.48,35.49,35.42,35.49,18750.0,34.9022,34.9121,34.8432,34.9121,18750.0
2024-09-19 11:05:00,35.48,35.51,35.45,35.47,34462.0,34.9022,34.9318,34.8727,34.8924,34462.0
2024-09-19 11:10:00,35.48,35.51,35.47,35.49,34732.0,34.9022,34.9318,34.8924,34.9121,34732.0
2024-09-19 11:15:00,35.5,35.51,35.46,35.49,33640.0,34.9219,34.9318,34.8826,34.9121,33640.0
2024-09-19 11:20:00,35.49,35.51,35.48,35.5,19328.0,34.9121,34.9318,34.9022,34.9219,19328.0
2024-09-19 11:25:00,35.49,35.51,35.45,35.45,12998.0,34.9121,34.9318,34.8727,34.8727,12998.0
2024-09-19 11:30:00,35.46,35.48,35.42,35.43,15208.0,34.8826,34.9022,34.8432,34.8531,15208.0
2024-09-19 11:35:00,35.44,35.45,35.37,35.37,6838.0,34.8629,34.8727,34.794,34.794,6838.0
2024-09-19 11:40:00,35.38,35.41,35.36,35.37,10046.0,34.8039,34.8334,34.7842,34.794,10046.0
2024-09-19 11:45:00,35.37,35.4,35.37,35.4,19454.0,34.794,34.8235,34.794,34.8235,19454.0
2024-09-19 11:50:00,35.4,35.43,35.38,35.41,30760.0,34.8235,34.8531,34.8039,34.8334,30760.0
2024-09-19 11:55:00,35.41,35.44,35.4,35.43,19080.0,34.8334,34.8629,34.8235,34.8531,19080.0
2024-09-19 12:00:00,35.44,35.53,35.43,35.53,85716.0,34.8629,34.9514,34.8531,34.9514,85716.0
2024-09-19 12:05:00,35.55,35.63,35.55,35.61,31210.0,34.9711,35.0498,34.9711,35.0301,31210.0
2024-09-19 12:10:00,35.6,35.61,35.53,35.58,15368.0,35.0203,35.0301,34.9514,35.0006,15368.0
2024-09-19 12:15:00,35.59,35.69,35.59,35.67,9534.0,35.0105,35.1088,35.0105,35.0892,9534.0
2024-09-19 12:20:00,35.66,35.66,35.61,35.62,12594.0,35.0793,35.0793,35.0301,35.04,12594.0
2024-09-19 12:25:00,35.61,35.65,35.6,35.6,31002.0,35.0301,35.0695,35.0203,35.0203,31002.0
2024-09-19 12:30:00,35.6,35.63,35.6,35.62,11750.0,35.0203,35.0498,35.0203,35.04,11750.0
2024-09-19 12:35:00,35.61,35.62,35.6,35.62,6634.0,35.0301,35.04,35.0203,35.04,6634.0
2024-09-19 12:40:00,35.62,35.68,35.62,35.66,13918.0,35.04,35.099,35.04,35.0793,13918.0
2024-09-19 12:45:00,35.66,35.68,35.64,35.66,6548.0,35.0793,35.099,35.0596,35.0793,6548.0
2024-09-19 12:50:00,35.66,35.66,35.63,35.65,16106.0,35.0793,35.0793,35.0498,35.0695,16106.0
2024-09-19 12:55:00,35.63,35.63,35.6,35.61,14870.0,35.0498,35.0498,35.0203,35.0301,14870.0
2024-09-19 13:00:00,35.62,35.68,35.62,35.67,14316.0,35.04,35.099,35.04,35.0892,14316.0
2024-09-19 13:05:00,35.69,35.69,35.67,35.68,6192.0,35.1088,35.1088,35.0892,35.099,6192.0
2024-09-19 13:10:00,35.68,35.69,35.66,35.68,5222.0,35.099,35.1088,35.0793,35.099,5222.0
2024-09-19 13:15:00,35.67,35.71,35.66,35.69,4280.0,35.0892,35.1285,35.0793,35.1088,4280.0
2024-09-19 13:20:00,35.69,35.69,35.61,35.62,31066.0,35.1088,35.1088,35.0301,35.04,31066.0
2024-09-19 13:25:00,35.62,35.63,35.58,35.59,14726.0,35.04,35.0498,35.0006,35.0105,14726.0
2024-09-19 13:30:00,35.59,35.63,35.58,35.63,11876.0,35.0105,35.0498,35.0006,35.0498,11876.0
2024-09-19 13:35:00,35.63,35.66,35.63,35.66,8636.0,35.0498,35.0793,35.0498,35.0793,8636.0
2024-09-19 13:40:00,35.66,35.69,35.65,35.69,9096.0,35.0793,35.1088,35.0695,35.1088,9096.0
2024-09-19 13:45:00,35.7,35.74,35.68,35.73,45146.0,35.1187,35.158,35.099,35.1482,45146.0
2024-09-19 13:50:00,35.72,35.73,35.7,35.72,10732.0,35.1383,35.1482,35.1187,35.1383,10732.0
2024-09-19 13:55:00,35.72,35.72,35.7,35.71,7268.0,35.1383,35.1383,35.1187,35.1285,7268.0
2024-09-19 14:00:00,35.71,35.73,35.7,35.73,10370.0,35.1285,35.1482,35.1187,35.1482,10370.0
2024-09-19 14:05:00,35.73,35.74,35.66,35.66,5300.0,35.1482,35.158,35.0793,35.0793,5300.0
2024-09-19 14:10:00,35.65,35.65,35.61,35.62,13638.0,35.0695,35.0695,35.0301,35.04,13638.0
2024-09-19 14:15:00,35.63,35.65,35.58,35.58,10248.0,35.0498,35.0695,35.0006,35.0006,10248.0
2024-09-19 14:20:00,35.58,35.63,35.57,35.62,11324.0,35.0006,35.0498,34.9908,35.04,11324.0
2024-09-19 14:25:00,35.61,35.63,35.6,35.63,4062.0,35.0301,35.0498,35.0203,35.0498,4062.0
2024-09-19 14:30:00,35.64,35.65,35.62,35.64,4368.0,35.0596,35.0695,35.04,35.0596,4368.0
2024-09-19 14:35:00,35.65,35.66,35.63,35.66,4984.0,35.0695,35.0793,35.0498,35.0793,4984.0
2024-09-19 14:40:00,35.67,35.67,35.63,35.64,9414.0,35.0892,35.0892,35.0498,35.0596,9414.0
2024-09-19 14:45:00,35.64,35.65,35.63,35.63,6808.0,35.0596,35.0695,35.0498,35.0498,6808.0
2024-09-19 14:50:00,35.62,35.66,35.62,35.65,8088.0,35.04,35.0793,35.04,35.0695,8088.0
2024-09-19 14:55:00,35.66,35.68,35.63,35.68,13098.0,35.0793,35.099,35.0498,35.099,13098.0
2024-09-19 15:00:00,35.67,35.69,35.64,35.68,8896.0,35.0892,35.1088,35.0596,35.099,8896.0
2024-09-19 15:05:00,35.69,35.69,35.68,35.68,5436.0,35.1088,35.1088,35.099,35.099,5436.0
2024-09-19 15:10:00,35.69,35.71,35.69,35.69,6098.0,35.1088,35.1285,35.1088,35.1088,6098.0
2024-09-19 15:15:00,35.69,35.7,35.67,35.68,10496.0,35.1088,35.1187,35.0892,35.099,10496.0
2024-09-19 15:20:00,35.68,35.71,35.66,35.7,11982.0,35.099,35.1285,35.0793,35.1187,11982.0
2024-09-19 15:25:00,35.7,35.7,35.67,35.67,8484.0,35.1187,35.1187,35.0892,35.0892,8484.0
2024-09-19 15:30:00,35.67,35.68,35.65,35.67,15122.0,35.0892,35.099,35.0695,35.0892,15122.0
2024-09-19 15:35:00,35.68,35.74,35.67,35.73,24404.0,35.099,35.158,35.0892,35.1482,24404.0
2024-09-19 15:40:00,35.73,35.76,35.71,35.71,28054.0,35.1482,35.1777,35.1285,35.1285,28054.0
2024-09-19 15:45:00,35.71,35.75,35.7,35.73,29052.0,35.1285,35.1678,35.1187,35.1482,29052.0
2024-09-19 15:50:00,35.73,35.73,35.63,35.7,77850.0,35.1482,35.1482,35.0498,35.1187,77850.0
2024-09-19 15:55:00,35.66,35.7,35.64,35.7,138762.0,35.0793,35.1187,35.0596,35.1187,138762.0
2024-09-20 09:30:00,35.52,35.52,35.29,35.29,996870.0,34.9416,34.9416,34.7153,34.7153,996870.0
2024-09-20 09:35:00,35.3,35.42,35.23,35.42,14992.0,34.7252,34.8432,34.6563,34.8432,14992.0
2024-09-20 09:40:00,35.45,35.47,35.37,35.38,7736.0,34.8727,34.8924,34.794,34.8039,7736.0
2024-09-20 09:45:00,35.4,35.41,35.35,35.38,12498.0,34.8235,34.8334,34.7744,34.8039,12498.0
2024-09-20 09:50:00,35.37,35.43,35.35,35.42,8650.0,34.794,34.8531,34.7744,34.8432,8650.0
2024-09-20 09:55:00,35.42,35.42,35.36,35.4,20318.0,34.8432,34.8432,34.7842,34.8235,20318.0
2024-09-20 10:00:00,35.39,35.41,35.38,35.4,7174.0,34.8137,34.8334,34.8039,34.8235,7174.0
2024-09-20 10:05:00,35.4,35.44,35.39,35.39,9728.0,34.8235,34.8629,34.8137,34.8137,9728.0
2024-09-20 10:10:00,35.38,35.38,35.31,35.33,14498.0,34.8039,34.8039,34.735,34.7547,14498.0
2024-09-20 10:15:00,35.33,35.42,35.33,35.42,17846.0,34.7547,34.8432,34.7547,34.8432,17846.0
2024-09-20 10:20:00,35.42,35.48,35.41,35.43,18142.0,34.8432,34.9022,34.8334,34.8531,18142.0
2024-09-20 10:25:00,35.43,35.45,35.42,35.45,12354.0,34.8531,34.8727,34.8432,34.8727,12354.0
2024-09-20 10:30:00,35.44,35.46,35.43,35.44,12466.0,34.8629,34.8826,34.8531,34.8629,12466.0
2024-09-20 10:35:00,35.44,35.45,35.4,35.44,25636.0,34.8629,34.8727,34.8235,34.8629,25636.0
2024-09-20 10:40:00,35.45,35.46,35.41,35.41,18528.0,34.8727,34.8826,34.8334,34.8334,18528.0
2024-09-20 10:45:00,35.41,35.41,35.35,35.37,10702.0,34.8334,34.8334,34.7744,34.794,10702.0
2024-09-20 10:50:00,35.35,35.4,35.35,35.38,10510.0,34.7744,34.8235,34.7744,34.8039,10510.0
2024-09-20 10:55:00,35.38,35.41,35.37,35.38,10976.0,34.8039,34.8334,34.794,34.8039,10976.0
2024-09-20 11:00:00,35.37,35.38,35.33,35.35,11390.0,34.794,34.8039,34.7547,34.7744,11390.0
2024-09-20 11:05:00,35.35,35.38,35.35,35.37,54624.0,34.7744,34.8039,34.7744,34.794,54624.0
2024-09-20 11:10:00,35.37,35.37,35.31,35.32,16662.0,34.794,34.794,34.735,34.7449,16662.0
2024-09-20 11:15:00,35.32,35.32,35.27,35.31,12322.0,34.7449,34.7449,34.6957,34.735,12322.0
2024-09-20 11:20:00,35.32,35.33,35.28,35.32,14656.0,34.7449,34.7547,34.7055,34.7449,14656.0
2024-09-20 11:25:00,35.32,35.33,35.29,35.29,9686.0,34.7449,34.7547,34.7153,34.7153,9686.0
2024-09-20 11:30:00,35.29,35.29,35.24,35.26,27374.0,34.7153,34.7153,34.6662,34.6858,27374.0
2024-09-20 11:35:00,35.26,35.29,35.22,35.23,38458.0,34.6858,34.7153,34.6465,34.6563,38458.0
2024-09-20 11:40:00,35.22,35.31,35.21,35.28,24052.0,34.6465,34.735,34.6366,34.7055,24052.0
2024-09-20 11:45:00,35.28,35.29,35.24,35.26,13818.0,34.7055,34.7153,34.6662,34.6858,13818.0
2024-09-20 11:50:00,35.25,35.27,35.23,35.27,10406.0,34.676,34.6957,34.6563,34.6957,10406.0
2024-09-20 11:55:00,35.26,35.28,35.26,35.26,10204.0,34.6858,34.7055,34.6858,34.6858,10204.0
2024-09-20 12:00:00,35.26,35.28,35.24,35.27,13010.0,34.6858,34.7055,34.6662,34.6957,13010.0
2024-09-20 12:05:00,35.27,35.3,35.27,35.29,13804.0,34.6957,34.7252,34.6957,34.7153,13804.0
2024-09-20 12:10:00,35.29,35.29,35.26,35.28,37586.0,34.7153,34.7153,34.6858,34.7055,37586.0
2024-09-20 12:15:00,35.27,35.34,35.27,35.33,20902.0,34.6957,34.7645,34.6957,34.7547,20902.0
2024-09-20 12:20:00,35.33,35.33,35.29,35.31,15704.0,34.7547,34.7547,34.7153,34.735,15704.0
2024-09-20 12:25:00,35.31,35.33,35.31,35.33,7872.0,34.735,34.7547,34.735,34.7547,7872.0
2024-09-20 12:30:00,35.33,35.35,35.32,35.33,8224.0,34.7547,34.7744,34.7449,34.7547,8224.0
2024-09-20 12:35:00,35.33,35.33,35.32,35.32,7650.0,34.7547,34.7547,34.7449,34.7449,7650.0
2024-09-20 12:40:00,35.32,35.32,35.3,35.32,9628.0,34.7449,34.7449,34.7252,34.7449,9628.0
2024-09-20 12:45:00,35.32,35.33,35.3,35.31,6350.0,34.7449,34.7547,34.7252,34.735,6350.0
2024-09-20 12:50:00,35.31,35.32,35.3,35.32,12486.0,34.735,34.7449,34.7252,34.7449,12486.0
2024-09-20 12:55:00,35.31,35.32,35.31,35.31,10690.0,34.735,34.7449,34.735,34.735,10690.0
2024-09-20 13:00:00,35.31,35.34,35.31,35.33,10590.0,34.735,34.7645,34.735,34.7547,10590.0
2024-09-20 13:05:00,35.32,35.35,35.32,35.33,8974.0,34.7449,34.7744,34.7449,34.7547,8974.0
2024-09-20 13:10:00,35.33,35.42,35.33,35.41,20164.0,34.7547,34.8432,34.7547,34.8334,20164.0
2024-09-20 13:15:00,35.42,35.44,35.38,35.43,34966.0,34.8432,34.8629,34.8039,34.8531,34966.0
2024-09-20 13:20:00,35.43,35.43,35.38,35.39,14588.0,34.8531,34.8531,34.8039,34.8137,14588.0
2024-09-20 13:25:00,35.39,35.39,35.36,35.38,9520.0,34.8137,34.8137,34.7842,34.8039,9520.0
2024-09-20 13:30:00,35.38,35.39,35.37,35.37,3934.0,34.8039,34.8137,34.794,34.794,3934.0
2024-09-20 13:35:00,35.37,35.37,35.33,35.33,14108.0,34.794,34.794,34.7547,34.7547,14108.0
2024-09-20 13:40:00,35.33,35.36,35.32,35.36,10096.0,34.7547,34.7842,34.7449,34.7842,10096.0
2024-09-20 13:45:00,35.37,35.37,35.34,35.34,7520.0,34.794,34.794,34.7645,34.7645,7520.0
2024-09-20 13:50:00,35.34,35.34,35.32,35.32,14462.0,34.7645,34.7645,34.7449,34.7449,14462.0
2024-09-20 13:55:00,35.31,35.31,35.28,35.3,10762.0,34.735,34.735,34.7055,34.7252,10762.0
2024-09-20 14:00:00,35.3,35.3,35.24,35.24,11490.0,34.7252,34.7252,34.6662,34.6662,11490.0
2024-09-20 14:05:00,35.24,35.24,35.22,35.23,16182.0,34.6662,34.6662,34.6465,34.6563,16182.0
2024-09-20 14:10:00,35.23,35.26,35.21,35.25,11722.0,34.6563,34.6858,34.6366,34.676,11722.0
2024-09-20 14:15:00,35.24,35.25,35.22,35.24,6928.0,34.6662,34.676,34.6465,34.6662,6928.0
2024-09-20 14:20:00,35.24,35.24,35.22,35.23,9112.0,34.6662,34.6662,34.6465,34.6563,9112.0
2024-09-20 14:25:00,35.22,35.22,35.2,35.2,9646.0,34.6465,34.6465,34.6268,34.6268,9646.0
2024-09-20 14:30:00,35.19,35.21,35.18,35.18,9896.0,34.617,34.6366,34.6071,34.6071,9896.0
2024-09-20 14:35:00,35.18,35.19,35.16,35.17,10746.0,34.6071,34.617,34.5875,34.5973,10746.0
2024-09-20 14:40:00,35.17,35.19,35.15,35.18,7458.0,34.5973,34.617,34.5776,34.6071,7458.0
2024-09-20 14:45:00,35.18,35.2,35.17,35.17,9788.0,34.6071,34.6268,34.5973,34.5973,9788.0
2024-09-20 14:50:00,35.17,35.2,35.17,35.2,10160.0,34.5973,34.6268,34.5973,34.6268,10160.0
2024-09-20 14:55:00,35.2,35.22,35.19,35.2,11930.0,34.6268,34.6465,34.617,34.6268,11930.0
2024-09-20 15:00:00,35.2,35.21,35.18,35.21,37754.0,34.6268,34.6366,34.6071,34.6366,37754.0
2024-09-20 15:05:00,35.2,35.2,35.16,35.16,15270.0,34.6268,34.6268,34.5875,34.5875,15270.0
2024-09-20 15:10:00,35.16,35.16,35.12,35.15,27450.0,34.5875,34.5875,34.5481,34.5776,27450.0
2024-09-20 15:15:00,35.14,35.16,35.13,35.15,17482.0,34.5678,34.5875,34.5579,34.5776,17482.0
2024-09-20 15:20:00,35.16,35.19,35.15,35.19,97678.0,34.5875,34.617,34.5776,34.617,97678.0
2024-09-20 15:25:00,35.19,35.22,35.16,35.17,45158.0,34.617,34.6465,34.5875,34.5973,45158.0
2024-09-20 15:30:00,35.17,35.18,35.13,35.13,19892.0,34.5973,34.6071,34.5579,34.5579,19892.0
2024-09-20 15:35:00,35.13,35.18,35.08,35.17,46076.0,34.5579,34.6071,34.5088,34.5973,46076.0
2024-09-20 15:40:00,35.16,35.24,35.15,35.23,32656.0,34.5875,34.6662,34.5776,34.6563,32656.0
2024-09-20 15:45:00,35.23,35.24,35.2,35.22,31018.0,34.6563,34.6662,34.6268,34.6465,31018.0
2024-09-20 15:50:00,35.23,35.33,35.23,35.32,136216.0,34.6563,34.7547,34.6563,34.7449,136216.0
2024-09-20 15:55:00,35.32,35.38,35.31,35.38,546458.0,34.7449,34.8039,34.735,34.8039,546458.0
2024-09-23 09:30:00,35.45,35.72,35.38,35.6,58142.0,34.8727,35.1383,34.8039,35.0203,58142.0
2024-09-23 09:35:00,35.57,35.61,35.42,35.46,11766.0,34.9908,35.0301,34.8432,34.8826,11766.0
2024-09-23 09:40:00,35.45,35.57,35.45,35.52,8506.0,34.8727,34.9908,34.8727,34.9416,8506.0
2024-09-23 09:45:00,35.49,35.58,35.41,35.49,16460.0,34.9121,35.0006,34.8334,34.9121,16460.0
2024-09-23 09:50:00,35.51,35.54,35.47,35.52,14168.0,34.9318,34.9613,34.8924,34.9416,14168.0
2024-09-23 09:55:00,35.54,35.54,35.49,35.52,7378.0,34.9613,34.9613,34.9121,34.9416,7378.0
2024-09-23 10:00:00,35.53,35.55,35.47,35.55,26480.0,34.9514,34.9711,34.8924,34.9711,26480.0
2024-09-23 10:05:00,35.53,35.63,35.53,35.6,22958.0,34.9514,35.0498,34.9514,35.0203,22958.0
2024-09-23 10:10:00,35.6,35.62,35.56,35.59,8626.0,35.0203,35.04,34.9809,35.0105,8626.0
2024-09-23 10:15:00,35.56,35.58,35.52,35.56,38046.0,34.9809,35.0006,34.9416,34.9809,38046.0
2024-09-23 10:20:00,35.56,35.6,35.54,35.54,9624.0,34.9809,35.0203,34.9613,34.9613,9624.0
2024-09-23 10:25:00,35.55,35.55,35.5,35.55,26050.0,34.9711,34.9711,34.9219,34.9711,26050.0
2024-09-23 10:30:00,35.54,35.57,35.52,35.57,11326.0,34.9613,34.9908,34.9416,34.9908,11326.0
2024-09-23 10:35:00,35.57,35.58,35.52,35.52,7010.0,34.9908,35.0006,34.9416,34.9416,7010.0
2024-09-23 10:40:00,35.55,35.56,35.54,35.56,8128.0,34.9711,34.9809,34.9613,34.9809,8128.0
2024-09-23 10:45:00,35.57,35.58,35.53,35.56,19418.0,34.9908,35.0006,34.9514,34.9809,19418.0
2024-09-23 10:50:00,35.56,35.65,35.56,35.65,17726.0,34.9809,35.0695,34.9809,35.0695,17726.0
2024-09-23 10:55:00,35.65,35.67,35.62,35.64,9030.0,35.0695,35.0892,35.04,35.0596,9030.0
2024-09-23 11:00:00,35.64,35.67,35.62,35.66,42388.0,35.0596,35.0892,35.04,35.0793,42388.0
2024-09-23 11:05:00,35.66,35.66,35.57,35.58,8360.0,35.0793,35.0793,34.9908,35.0006,8360.0
2024-09-23 11:10:00,35.58,35.67,35.58,35.65,30538.0,35.0006,35.0892,35.0006,35.0695,30538.0
2024-09-23 11:15:00,35.66,35.74,35.66,35.74,25742.0,35.0793,35.158,35.0793,35.158,25742.0
2024-09-23 11:20:00,35.74,35.8,35.74,35.77,26394.0,35.158,35.217,35.158,35.1875,26394.0
2024-09-23 11:25:00,35.75,35.75,35.7,35.71,23800.0,35.1678,35.1678,35.1187,35.1285,23800.0
2024-09-23 11:30:00,35.71,35.76,35.71,35.74,15370.0,35.1285,35.1777,35.1285,35.158,15370.0
2024-09-23 11:35:00,35.75,35.76,35.73,35.75,10610.0,35.1678,35.1777,35.1482,35.1678,10610.0
2024-09-23 11:40:00,35.76,35.8,35.75,35.78,14282.0,35.1777,35.217,35.1678,35.1974,14282.0
2024-09-23 11:45:00,35.79,35.8,35.76,35.77,13800.0,35.2072,35.217,35.1777,35.1875,13800.0
2024-09-23 11:50:00,35.77,35.77,35.72,35.73,34114.0,35.1875,35.1875,35.1383,35.1482,34114.0
2024-09-23 11:55:00,35.73,35.73,35.7,35.72,9760.0,35.1482,35.1482,35.1187,35.1383,9760.0
2024-09-23 12:00:00,35.72,35.74,35.71,35.74,9430.0,35.1383,35.158,35.1285,35.158,9430.0
2024-09-23 12:05:00,35.73,35.75,35.69,35.72,92062.0,35.1482,35.1678,35.1088,35.1383,92062.0
2024-09-23 12:10:00,35.72,35.77,35.71,35.73,20080.0,35.1383,35.1875,35.1285,35.1482,20080.0
2024-09-23 12:15:00,35.73,35.73,35.69,35.71,12342.0,35.1482,35.1482,35.1088,35.1285,12342.0
2024-09-23 12:20:00,35.72,35.74,35.7,35.74,5210.0,35.1383,35.158,35.1187,35.158,5210.0
2024-09-23 12:25:00,35.74,35.74,35.72,35.73,2778.0,35.158,35.158,35.1383,35.1482,2778.0
2024-09-23 12:30:00,35.73,35.75,35.73,35.74,10134.0,35.1482,35.1678,35.1482,35.158,10134.0
2024-09-23 12:35:00,35.74,35.75,35.72,35.73,7000.0,35.158,35.1678,35.1383,35.1482,7000.0
2024-09-23 12:40:00,35.73,35.73,35.69,35.69,6636.0,35.1482,35.1482,35.1088,35.1088,6636.0
2024-09-23 12:45:00,35.68,35.72,35.68,35.72,12646.0,35.099,35.1383,35.099,35.1383,12646.0
2024-09-23 12:50:00,35.72,35.73,35.7,35.71,7390.0,35.1383,35.1482,35.1187,35.1285,7390.0
2024-09-23 12:55:00,35.71,35.72,35.7,35.72,6578.0,35.1285,35.1383,35.1187,35.1383,6578.0
2024-09-23 13:00:00,35.72,35.73,35.69,35.69,8276.0,35.1383,35.1482,35.1088,35.1088,8276.0
2024-09-23 13:05:00,35.68,35.69,35.67,35.69,5712.0,35.099,35.1088,35.0892,35.1088,5712.0
2024-09-23 13:10:00,35.69,35.7,35.68,35.68,7576.0,35.1088,35.1187,35.099,35.099,7576.0
2024-09-23 13:15:00,35.69,35.74,35.68,35.73,22694.0,35.1088,35.158,35.099,35.1482,22694.0
2024-09-23 13:20:00,35.73,35.73,35.72,35.73,5924.0,35.1482,35.1482,35.1383,35.1482,5924.0
2024-09-23 13:25:00,35.73,35.76,35.72,35.75,8614.0,35.1482,35.1777,35.1383,35.1678,8614.0
2024-09-23 13:30:00,35.75,35.77,35.75,35.77,12976.0,35.1678,35.1875,35.1678,35.1875,12976.0
2024-09-23 13:35:00,35.78,35.79,35.76,35.78,8300.0,35.1974,35.2072,35.1777,35.1974,8300.0
2024-09-23 13:40:00,35.78,35.81,35.75,35.81,30084.0,35.1974,35.2269,35.1678,35.2269,30084.0
2024-09-23 13:45:00,35.81,35.84,35.8,35.83,29480.0,35.2269,35.2564,35.217,35.2465,29480.0
2024-09-23 13:50:00,35.83,35.84,35.81,35.82,19832.0,35.2465,35.2564,35.2269,35.2367,19832.0
2024-09-23 13:55:00,35.83,35.83,35.77,35.83,81114.0,35.2465,35.2465,35.1875,35.2465,81114.0
2024-09-23 14:00:00,35.83,35.85,35.81,35.81,24062.0,35.2465,35.2662,35.2269,35.2269,24062.0
2024-09-23 14:05:00,35.81,35.85,35.8,35.83,19560.0,35.2269,35.2662,35.217,35.2465,19560.0
2024-09-23 14:10:00,35.83,35.84,35.83,35.84,18968.0,35.2465,35.2564,35.2465,35.2564,18968.0
2024-09-23 14:15:00,35.83,35.85,35.82,35.85,11798.0,35.2465,35.2662,35.2367,35.2662,11798.0
2024-09-23 14:20:00,35.85,35.87,35.84,35.85,16438.0,35.2662,35.2859,35.2564,35.2662,16438.0
2024-09-23 14:25:00,35.85,35.88,35.84,35.87,22778.0,35.2662,35.2957,35.2564,35.2859,22778.0
2024-09-23 14:30:00,35.87,35.88,35.85,35.85,10314.0,35.2859,35.2957,35.2662,35.2662,10314.0
2024-09-23 14:35:00,35.85,35.87,35.85,35.85,16814.0,35.2662,35.2859,35.2662,35.2662,16814.0
2024-09-23 14:40:00,35.85,35.86,35.85,35.85,8574.0,35.2662,35.2761,35.2662,35.2662,8574.0
2024-09-23 14:45:00,35.85,35.86,35.85,35.85,25284.0,35.2662,35.2761,35.2662,35.2662,25284.0
2024-09-23 14:50:00,35.85,35.85,35.84,35.85,26934.0,35.2662,35.2662,35.2564,35.2662,26934.0
2024-09-23 14:55:00,35.85,35.87,35.85,35.85,20390.0,35.2662,35.2859,35.2662,35.2662,20390.0
2024-09-23 15:00:00,35.85,35.88,35.83,35.85,32358.0,35.2662,35.2957,35.2465,35.2662,32358.0
2024-09-23 15:05:00,35.85,35.86,35.85,35.85,19384.0,35.2662,35.2761,35.2662,35.2662,19384.0
2024-09-23 15:10:00,35.86,35.91,35.85,35.86,30956.0,35.2761,35.3252,35.2662,35.2761,30956.0
2024-09-23 15:15:00,35.87,35.88,35.86,35.88,30472.0,35.2859,35.2957,35.2761,35.2957,30472.0
2024-09-23 15:20:00,35.88,35.91,35.88,35.91,21492.0,35.2957,35.3252,35.2957,35.3252,21492.0
2024-09-23 15:25:00,35.92,35.95,35.91,35.94,41434.0,35.3351,35.3646,35.3252,35.3548,41434.0
2024-09-23 15:30:00,35.95,35.96,35.92,35.95,77428.0,35.3646,35.3744,35.3351,35.3646,77428.0
2024-09-23 15:35:00,35.95,35.97,35.93,35.94,45372.0,35.3646,35.3843,35.3449,35.3548,45372.0
2024-09-23 15:40:00,35.94,35.96,35.93,35.95,81628.0,35.3548,35.3744,35.3449,35.3646,81628.0
2024-09-23 15:45:00,35.95,35.97,35.95,35.95,56642.0,35.3646,35.3843,35.3646,35.3646,56642.0
2024-09-23 15:50:00,35.95,35.99,35.93,35.95,134336.0,35.3646,35.4039,35.3449,35.3646,134336.0
2024-09-23 15:55:00,35.95,35.97,35.92,35.92,321262.0,35.3646,35.3843,35.3351,35.3351,321262.0
2024-09-24 09:30:00,35.9,35.95,35.76,35.94,67084.0,35.3154,35.3646,35.1777,35.3548,67084.0
2024-09-24 09:35:00,35.92,35.99,35.89,35.92,6510.0,35.3351,35.4039,35.3056,35.3351,6510.0
2024-09-24 09:40:00,35.91,35.96,35.9,35.91,7434.0,35.3252,35.3744,35.3154,35.3252,7434.0
2024-09-24 09:45:00,35.91,35.91,35.8,35.88,35982.0,35.3252,35.3252,35.217,35.2957,35982.0
2024-09-24 09:50:00,35.85,35.93,35.79,35.92,8762.0,35.2662,35.3449,35.2072,35.3351,8762.0
2024-09-24 09:55:00,35.92,35.94,35.89,35.91,14892.0,35.3351,35.3548,35.3056,35.3252,14892.0
2024-09-24 10:00:00,35.91,35.91,35.8,35.89,22520.0,35.3252,35.3252,35.217,35.3056,22520.0
2024-09-24 10:05:00,35.88,35.95,35.88,35.94,23002.0,35.2957,35.3646,35.2957,35.3548,23002.0
2024-09-24 10:10:00,35.93,35.93,35.85,35.89,12976.0,35.3449,35.3449,35.2662,35.3056,12976.0
2024-09-24 10:15:00,35.9,35.94,35.85,35.87,17430.0,35.3154,35.3548,35.2662,35.2859,17430.0
2024-09-24 10:20:00,35.87,35.91,35.81,35.83,17404.0,35.2859,35.3252,35.2269,35.2465,17404.0
2024-09-24 10:25:00,35.84,35.84,35.76,35.8,17988.0,35.2564,35.2564,35.1777,35.217,17988.0
2024-09-24 10:30:00,35.8,35.82,35.77,35.81,22676.0,35.217,35.2367,35.1875,35.2269,22676.0
2024-09-24 10:35:00,35.8,35.81,35.74,35.74,20852.0,35.217,35.2269,35.158,35.158,20852.0
2024-09-24 10:40:00,35.76,35.8,35.74,35.76,20156.0,35.1777,35.217,35.158,35.1777,20156.0
2024-09-24 10:45:00,35.76,35.77,35.73,35.76,17638.0,35.1777,35.1875,35.1482,35.1777,17638.0
2024-09-24 10:50:00,35.77,35.79,35.74,35.78,8184.0,35.1875,35.2072,35.158,35.1974,8184.0
2024-09-24 10:55:00,35.81,35.84,35.79,35.82,19862.0,35.2269,35.2564,35.2072,35.2367,19862.0
2024-09-24 11:00:00,35.82,35.82,35.8,35.81,9034.0,35.2367,35.2367,35.217,35.2269,9034.0
2024-09-24 11:05:00,35.83,35.83,35.81,35.81,7596.0,35.2465,35.2465,35.2269,35.2269,7596.0
2024-09-24 11:10:00,35.81,35.83,35.79,35.79,14826.0,35.2269,35.2465,35.2072,35.2072,14826.0
2024-09-24 11:15:00,35.8,35.85,35.8,35.82,8004.0,35.217,35.2662,35.217,35.2367,8004.0
2024-09-24 11:20:00,35.83,35.83,35.78,35.8,7842.0,35.2465,35.2465,35.1974,35.217,7842.0
2024-09-24 11:25:00,35.8,35.82,35.8,35.8,3358.0,35.217,35.2367,35.217,35.217,3358.0
2024-09-24 11:30:00,35.81,35.83,35.8,35.82,6958.0,35.2269,35.2465,35.217,35.2367,6958.0
2024-09-24 11:35:00,35.82,35.82,35.78,35.79,7274.0,35.2367,35.2367,35.1974,35.2072,7274.0
2024-09-24 11:40:00,35.79,35.82,35.78,35.78,21244.0,35.2072,35.2367,35.1974,35.1974,21244.0
2024-09-24 11:45:00,35.78,35.8,35.73,35.73,14260.0,35.1974,35.217,35.1482,35.1482,14260.0
2024-09-24 11:50:00,35.74,35.81,35.73,35.79,5608.0,35.158,35.2269,35.1482,35.2072,5608.0
2024-09-24 11:55:00,35.79,35.79,35.74,35.75,16002.0,35.2072,35.2072,35.158,35.1678,16002.0
2024-09-24 12:00:00,35.76,35.8,35.76,35.79,13276.0,35.1777,35.217,35.1777,35.2072,13276.0
2024-09-24 12:05:00,35.79,35.82,35.78,35.81,27910.0,35.2072,35.2367,35.1974,35.2269,27910.0
2024-09-24 12:10:00,35.84,35.85,35.83,35.85,12752.0,35.2564,35.2662,35.2465,35.2662,12752.0
2024-09-24 12:15:00,35.85,35.85,35.84,35.84,11078.0,35.2662,35.2662,35.2564,35.2564,11078.0
2024-09-24 12:20:00,35.86,35.88,35.85,35.88,7978.0,35.2761,35.2957,35.2662,35.2957,7978.0
2024-09-24 12:25:00,35.88,35.88,35.81,35.82,14564.0,35.2957,35.2957,35.2269,35.2367,14564.0
2024-09-24 12:30:00,35.82,35.88,35.82,35.88,4286.0,35.2367,35.2957,35.2367,35.2957,4286.0
2024-09-24 12:35:00,35.87,35.88,35.86,35.88,2600.0,35.2859,35.2957,35.2761,35.2957,2600.0
2024-09-24 12:40:00,35.88,35.91,35.88,35.91,3140.0,35.2957,35.3252,35.2957,35.3252,3140.0
2024-09-24 12:45:00,35.91,35.96,35.91,35.96,15442.0,35.3252,35.3744,35.3252,35.3744,15442.0
2024-09-24 12:50:00,35.96,35.99,35.96,35.98,32630.0,35.3744,35.4039,35.3744,35.3941,32630.0
2024-09-24 12:55:00,35.99,36.06,35.98,36.04,31296.0,35.4039,35.4728,35.3941,35.4531,31296.0
2024-09-24 13:00:00,36.03,36.05,36.02,36.03,11850.0,35.4433,35.463,35.4335,35.4433,11850.0
2024-09-24 13:05:00,36.02,36.03,36.0,36.02,13816.0,35.4335,35.4433,35.4138,35.4335,13816.0
2024-09-24 13:10:00,36.02,36.02,35.98,35.98,12232.0,35.4335,35.4335,35.3941,35.3941,12232.0
2024-09-24 13:15:00,35.98,35.98,35.92,35.93,15254.0,35.3941,35.3941,35.3351,35.3449,15254.0
2024-09-24 13:20:00,35.94,35.95,35.92,35.92,3836.0,35.3548,35.3646,35.3351,35.3351,3836.0
2024-09-24 13:25:00,35.92,35.92,35.9,35.91,9808.0,35.3351,35.3351,35.3154,35.3252,9808.0
2024-09-24 13:30:00,35.91,35.92,35.9,35.91,6042.0,35.3252,35.3351,35.3154,35.3252,6042.0
2024-09-24 13:35:00,35.92,35.92,35.88,35.88,6428.0,35.3351,35.3351,35.2957,35.2957,6428.0
2024-09-24 13:40:00,35.89,35.91,35.88,35.89,5946.0,35.3056,35.3252,35.2957,35.3056,5946.0
2024-09-24 13:45:00,35.89,35.9,35.88,35.9,5436.0,35.3056,35.3154,35.2957,35.3154,5436.0
2024-09-24 13:50:00,35.9,35.9,35.88,35.9,5012.0,35.3154,35.3154,35.2957,35.3154,5012.0
2024-09-24 13:55:00,35.89,35.89,35.87,35.87,3802.0,35.3056,35.3056,35.2859,35.2859,3802.0
2024-09-24 14:00:00,35.86,35.88,35.84,35.84,4802.0,35.2761,35.2957,35.2564,35.2564,4802.0
2024-09-24 14:05:00,35.84,35.85,35.83,35.85,6414.0,35.2564,35.2662,35.2465,35.2662,6414.0
2024-09-24 14:10:00,35.85,35.85,35.84,35.85,4792.0,35.2662,35.2662,35.2564,35.2662,4792.0
2024-09-24 14:15:00,35.85,35.86,35.85,35.85,8410.0,35.2662,35.2761,35.2662,35.2662,8410.0
2024-09-24 14:20:00,35.85,35.86,35.85,35.86,10358.0,35.2662,35.2761,35.2662,35.2761,10358.0
2024-09-24 14:25:00,35.87,35.88,35.85,35.85,6278.0,35.2859,35.2957,35.2662,35.2662,6278.0
2024-09-24 14:30:00,35.85,35.85,35.82,35.83,12680.0,35.2662,35.2662,35.2367,35.2465,12680.0
2024-09-24 14:35:00,35.84,35.88,35.83,35.85,15558.0,35.2564,35.2957,35.2465,35.2662,15558.0
2024-09-24 14:40:00,35.85,35.88,35.84,35.88,12064.0,35.2662,35.2957,35.2564,35.2957,12064.0
2024-09-24 14:45:00,35.88,35.88,35.87,35.88,6134.0,35.2957,35.2957,35.2859,35.2957,6134.0
2024-09-24 14:50:00,35.88,35.9,35.87,35.89,6096.0,35.2957,35.3154,35.2859,35.3056,6096.0
2024-09-24 14:55:00,35.88,35.93,35.88,35.88,34048.0,35.2957,35.3449,35.2957,35.2957,34048.0
2024-09-24 15:00:00,35.88,35.9,35.85,35.87,6088.0,35.2957,35.3154,35.2662,35.2859,6088.0
2024-09-24 15:05:00,35.86,35.87,35.85,35.86,12522.0,35.2761,35.2859,35.2662,35.2761,12522.0
2024-09-24 15:10:00,35.85,35.87,35.85,35.87,10800.0,35.2662,35.2859,35.2662,35.2859,10800.0
2024-09-24 15:15:00,35.87,35.87,35.85,35.85,12476.0,35.2859,35.2859,35.2662,35.2662,12476.0
2024-09-24 15:20:00,35.85,35.87,35.85,35.87,10342.0,35.2662,35.2859,35.2662,35.2859,10342.0
2024-09-24 15:25:00,35.86,35.9,35.85,35.89,8472.0,35.2761,35.3154,35.2662,35.3056,8472.0
2024-09-24 15:30:00,35.9,35.9,35.87,35.87,10196.0,35.3154,35.3154,35.2859,35.2859,10196.0
2024-09-24 15:35:00,35.87,35.88,35.84,35.84,8850.0,35.2859,35.2957,35.2564,35.2564,8850.0
2024-09-24 15:40:00,35.84,35.89,35.84,35.88,22966.0,35.2564,35.3056,35.2564,35.2957,22966.0
2024-09-24 15:45:00,35.88,35.88,35.87,35.88,13558.0,35.2957,35.2957,35.2859,35.2957,13558.0
2024-09-24 15:50:00,35.88,35.9,35.85,35.89,36762.0,35.2957,35.3154,35.2662,35.3056,36762.0
2024-09-24 15:55:00,35.89,35.92,35.85,35.91,176332.0,35.3056,35.3351,35.2662,35.3252,176332.0
2024-09-25 09:30:00,36.08,36.19,35.95,36.02,67230.0,35.4925,35.6007,35.3646,35.4335,67230.0
2024-09-25 09:35:00,35.96,35.97,35.88,35.92,3626.0,35.3744,35.3843,35.2957,35.3351,3626.0
2024-09-25 09:40:00,35.9,36.04,35.9,35.99,8416.0,35.3154,35.4531,35.3154,35.4039,8416.0
2024-09-25 09:45:00,36.01,36.01,35.94,35.96,2396.0,35.4236,35.4236,35.3548,35.3744,2396.0
2024-09-25 09:50:00,35.98,36.02,35.96,36.02,8590.0,35.3941,35.4335,35.3744,35.4335,8590.0
2024-09-25 09:55:00,36.02,36.04,36.01,36.02,3202.0,35.4335,35.4531,35.4236,35.4335,3202.0
2024-09-25 10:00:00,36.02,36.08,36.0,36.02,25376.0,35.4335,35.4925,35.4138,35.4335,25376.0
2024-09-25 10:05:00,36.01,36.07,35.99,36.05,49224.0,35.4236,35.4826,35.4039,35.463,49224.0
2024-09-25 10:10:00,36.04,36.05,35.92,35.96,11352.0,35.4531,35.463,35.3351,35.3744,11352.0
2024-09-25 10:15:00,35.99,36.01,35.97,35.99,18536.0,35.4039,35.4236,35.3843,35.4039,18536.0
2024-09-25 10:20:00,36.02,36.02,35.96,35.96,6754.0,35.4335,35.4335,35.3744,35.3744,6754.0
2024-09-25 10:25:00,35.99,35.99,35.93,35.93,9154.0,35.4039,35.4039,35.3449,35.3449,9154.0
2024-09-25 10:30:00,35.92,35.92,35.85,35.88,16178.0,35.3351,35.3351,35.2662,35.2957,16178.0
2024-09-25 10:35:00,35.88,35.89,35.84,35.87,14816.0,35.2957,35.3056,35.2564,35.2859,14816.0
2024-09-25 10:40:00,35.85,35.86,35.8,35.8,5760.0,35.2662,35.2761,35.217,35.217,5760.0
2024-09-25 10:45:00,35.8,35.82,35.8,35.82,5618.0,35.217,35.2367,35.217,35.2367,5618.0
2024-09-25 10:50:00,35.82,35.82,35.76,35.76,16724.0,35.2367,35.2367,35.1777,35.1777,16724.0
2024-09-25 10:55:00,35.76,35.77,35.74,35.76,10284.0,35.1777,35.1875,35.158,35.1777,10284.0
2024-09-25 11:00:00,35.76,35.77,35.7,35.73,14480.0,35.1777,35.1875,35.1187,35.1482,14480.0
2024-09-25 11:05:00,35.73,35.78,35.73,35.77,14582.0,35.1482,35.1974,35.1482,35.1875,14582.0
2024-09-25 11:10:00,35.78,35.78,35.76,35.76,7836.0,35.1974,35.1974,35.1777,35.1777,7836.0
2024-09-25 11:15:00,35.77,35.79,35.76,35.76,6012.0,35.1875,35.2072,35.1777,35.1777,6012.0
2024-09-25 11:20:00,35.77,35.81,35.76,35.77,4600.0,35.1875,35.2269,35.1777,35.1875,4600.0
2024-09-25 11:25:00,35.77,35.78,35.76,35.77,5430.0,35.1875,35.1974,35.1777,35.1875,5430.0
2024-09-25 11:30:00,35.77,35.79,35.75,35.75,6178.0,35.1875,35.2072,35.1678,35.1678,6178.0
2024-09-25 11:35:00,35.76,35.77,35.74,35.75,9688.0,35.1777,35.1875,35.158,35.1678,9688.0
2024-09-25 11:40:00,35.75,35.76,35.72,35.73,8186.0,35.1678,35.1777,35.1383,35.1482,8186.0
2024-09-25 11:45:00,35.73,35.76,35.72,35.76,4256.0,35.1482,35.1777,35.1383,35.1777,4256.0
2024-09-25 11:50:00,35.75,35.76,35.7,35.74,15616.0,35.1678,35.1777,35.1187,35.158,15616.0
2024-09-25 11:55:00,35.73,35.74,35.73,35.73,11000.0,35.1482,35.158,35.1482,35.1482,11000.0
2024-09-25 12:00:00,35.71,35.74,35.71,35.73,5452.0,35.1285,35.158,35.1285,35.1482,5452.0
2024-09-25 12:05:00,35.73,35.74,35.71,35.71,12500.0,35.1482,35.158,35.1285,35.1285,12500.0
2024-09-25 12:10:00,35.7,35.73,35.68,35.72,23912.0,35.1187,35.1482,35.099,35.1383,23912.0
2024-09-25 12:15:00,35.73,35.74,35.71,35.73,22546.0,35.1482,35.158,35.1285,35.1482,22546.0
2024-09-25 12:20:00,35.72,35.73,35.68,35.69,8156.0,35.1383,35.1482,35.099,35.1088,8156.0
2024-09-25 12:25:00,35.69,35.7,35.68,35.7,8228.0,35.1088,35.1187,35.099,35.1187,8228.0
2024-09-25 12:30:00,35.69,35.7,35.68,35.7,6524.0,35.1088,35.1187,35.099,35.1187,6524.0
2024-09-25 12:35:00,35.7,35.7,35.67,35.69,7374.0,35.1187,35.1187,35.0892,35.1088,7374.0
2024-09-25 12:40:00,35.69,35.7,35.66,35.69,5182.0,35.1088,35.1187,35.0793,35.1088,5182.0
2024-09-25 12:45:00,35.68,35.69,35.66,35.67,4272.0,35.099,35.1088,35.0793,35.0892,4272.0
2024-09-25 12:50:00,35.67,35.72,35.67,35.72,5384.0,35.0892,35.1383,35.0892,35.1383,5384.0
2024-09-25 12:55:00,35.71,35.71,35.68,35.68,4978.0,35.1285,35.1285,35.099,35.099,4978.0
2024-09-25 13:00:00,35.66,35.66,35.62,35.65,8768.0,35.0793,35.0793,35.04,35.0695,8768.0
2024-09-25 13:05:00,35.65,35.67,35.63,35.63,6736.0,35.0695,35.0892,35.0498,35.0498,6736.0
2024-09-25 13:10:00,35.65,35.65,35.63,35.63,6756.0,35.0695,35.0695,35.0498,35.0498,6756.0
2024-09-25 13:15:00,35.64,35.66,35.63,35.64,8838.0,35.0596,35.0793,35.0498,35.0596,8838.0
2024-09-25 13:20:00,35.64,35.66,35.63,35.64,11400.0,35.0596,35.0793,35.0498,35.0596,11400.0
2024-09-25 13:25:00,35.64,35.67,35.63,35.66,22320.0,35.0596,35.0892,35.0498,35.0793,22320.0
2024-09-25 13:30:00,35.66,35.67,35.63,35.64,22200.0,35.0793,35.0892,35.0498,35.0596,22200.0
2024-09-25 13:35:00,35.63,35.66,35.62,35.64,11190.0,35.0498,35.0793,35.04,35.0596,11190.0
2024-09-25 13:40:00,35.64,35.64,35.62,35.63,10220.0,35.0596,35.0596,35.04,35.0498,10220.0
2024-09-25 13:45:00,35.64,35.64,35.62,35.63,9044.0,35.0596,35.0596,35.04,35.0498,9044.0
2024-09-25 13:50:00,35.62,35.63,35.61,35.61,9152.0,35.04,35.0498,35.0301,35.0301,9152.0
2024-09-25 13:55:00,35.61,35.63,35.6,35.6,17846.0,35.0301,35.0498,35.0203,35.0203,17846.0
2024-09-25 14:00:00,35.6,35.61,35.53,35.61,97990.0,35.0203,35.0301,34.9514,35.0301,97990.0
2024-09-25 14:05:00,35.6,35.61,35.56,35.58,17144.0,35.0203,35.0301,34.9809,35.0006,17144.0
2024-09-25 14:10:00,35.58,35.59,35.58,35.59,16720.0,35.0006,35.0105,35.0006,35.0105,16720.0
2024-09-25 14:15:00,35.59,35.59,35.56,35.58,17178.0,35.0105,35.0105,34.9809,35.0006,17178.0
2024-09-25 14:20:00,35.58,35.58,35.52,35.53,8920.0,35.0006,35.0006,34.9416,34.9514,8920.0
2024-09-25 14:25:00,35.53,35.61,35.52,35.61,20624.0,34.9514,35.0301,34.9416,35.0301,20624.0
2024-09-25 14:30:00,35.61,35.63,35.61,35.63,16498.0,35.0301,35.0498,35.0301,35.0498,16498.0
2024-09-25 14:35:00,35.64,35.67,35.64,35.64,11362.0,35.0596,35.0892,35.0596,35.0596,11362.0
2024-09-25 14:40:00,35.63,35.64,35.63,35.63,7400.0,35.0498,35.0596,35.0498,35.0498,7400.0
2024-09-25 14:45:00,35.64,35.64,35.62,35.63,13324.0,35.0596,35.0596,35.04,35.0498,13324.0
2024-09-25 14:50:00,35.63,35.63,35.62,35.63,14854.0,35.0498,35.0498,35.04,35.0498,14854.0
2024-09-25 14:55:00,35.63,35.63,35.59,35.6,48134.0,35.0498,35.0498,35.0105,35.0203,48134.0
2024-09-25 15:00:00,35.6,35.62,35.6,35.62,24232.0,35.0203,35.04,35.0203,35.04,24232.0
2024-09-25 15:05:00,35.62,35.62,35.58,35.59,18376.0,35.04,35.04,35.0006,35.0105,18376.0
2024-09-25 15:10:00,35.6,35.6,35.54,35.55,16552.0,35.0203,35.0203,34.9613,34.9711,16552.0
2024-09-25 15:15:00,35.55,35.55,35.51,35.51,21902.0,34.9711,34.9711,34.9318,34.9318,21902.0
2024-09-25 15:20:00,35.51,35.52,35.49,35.52,16686.0,34.9318,34.9416,34.9121,34.9416,16686.0
2024-09-25 15:25:00,35.51,35.52,35.49,35.52,23762.0,34.9318,34.9416,34.9121,34.9416,23762.0
2024-09-25 15:30:00,35.51,35.52,35.49,35.49,29248.0,34.9318,34.9416,34.9121,34.9121,29248.0
2024-09-25 15:35:00,35.49,35.49,35.43,35.45,23968.0,34.9121,34.9121,34.8531,34.8727,23968.0
2024-09-25 15:40:00,35.45,35.49,35.44,35.48,37420.0,34.8727,34.9121,34.8629,34.9022,37420.0
2024-09-25 15:45:00,35.48,35.49,35.44,35.49,23624.0,34.9022,34.9121,34.8629,34.9121,23624.0
2024-09-25 15:50:00,35.49,35.49,35.39,35.43,88156.0,34.9121,34.9121,34.8137,34.8531,88156.0
2024-09-25 15:55:00,35.43,35.43,35.33,35.35,479882.0,34.8531,34.8531,34.7547,34.7744,479882.0
2024-09-26 09:30:00,35.76,36.24,35.52,35.67,94064.0,35.1777,35.6499,34.9416,35.0892,94064.0
2024-09-26 09:35:00,35.68,35.75,35.6,35.62,6206.0,35.099,35.1678,35.0203,35.04,6206.0
2024-09-26 09:40:00,35.6,35.63,35.52,35.62,46686.0,35.0203,35.0498,34.9416,35.04,46686.0
2024-09-26 09:45:00,35.63,35.8,35.62,35.79,26784.0,35.0498,35.217,35.04,35.2072,26784.0
2024-09-26 09:50:00,35.79,35.82,35.74,35.82,16072.0,35.2072,35.2367,35.158,35.2367,16072.0
2024-09-26 09:55:00,35.81,35.81,35.68,35.68,8002.0,35.2269,35.2269,35.099,35.099,8002.0
2024-09-26 10:00:00,35.7,35.83,35.63,35.66,20088.0,35.1187,35.2465,35.0498,35.0793,20088.0
2024-09-26 10:05:00,35.63,35.71,35.63,35.64,19508.0,35.0498,35.1285,35.0498,35.0596,19508.0
2024-09-26 10:10:00,35.66,35.77,35.66,35.73,46240.0,35.0793,35.1875,35.0793,35.1482,46240.0
2024-09-26 10:15:00,35.74,35.8,35.74,35.79,30656.0,35.158,35.217,35.158,35.2072,30656.0
2024-09-26 10:20:00,35.78,35.8,35.73,35.77,16244.0,35.1974,35.217,35.1482,35.1875,16244.0
2024-09-26 10:25:00,35.77,35.82,35.74,35.82,10712.0,35.1875,35.2367,35.158,35.2367,10712.0
2024-09-26 10:30:00,35.82,35.87,35.79,35.86,9582.0,35.2367,35.2859,35.2072,35.2761,9582.0
2024-09-26 10:35:00,35.85,35.92,35.85,35.92,5738.0,35.2662,35.3351,35.2662,35.3351,5738.0
2024-09-26 10:40:00,35.92,35.93,35.86,35.87,15980.0,35.3351,35.3449,35.2761,35.2859,15980.0
2024-09-26 10:45:00,35.88,35.94,35.88,35.92,8762.0,35.2957,35.3548,35.2957,35.3351,8762.0
2024-09-26 10:50:00,35.93,35.95,35.92,35.95,11102.0,35.3449,35.3646,35.3351,35.3646,11102.0
2024-09-26 10:55:00,35.94,35.94,35.88,35.89,29402.0,35.3548,35.3548,35.2957,35.3056,29402.0
2024-09-26 11:00:00,35.88,35.95,35.87,35.88,23250.0,35.2957,35.3646,35.2859,35.2957,23250.0
2024-09-26 11:05:00,35.88,35.88,35.82,35.84,9694.0,35.2957,35.2957,35.2367,35.2564,9694.0
2024-09-26 11:10:00,35.85,35.88,35.82,35.88,20998.0,35.2662,35.2957,35.2367,35.2957,20998.0
2024-09-26 11:15:00,35.88,35.93,35.87,35.91,13462.0,35.2957,35.3449,35.2859,35.3252,13462.0
2024-09-26 11:20:00,35.9,35.91,35.85,35.87,9940.0,35.3154,35.3252,35.2662,35.2859,9940.0
2024-09-26 11:25:00,35.87,35.87,35.81,35.82,17722.0,35.2859,35.2859,35.2269,35.2367,17722.0
2024-09-26 11:30:00,35.82,35.85,35.82,35.84,12878.0,35.2367,35.2662,35.2367,35.2564,12878.0
2024-09-26 11:35:00,35.83,35.87,35.82,35.85,7550.0,35.2465,35.2859,35.2367,35.2662,7550.0
2024-09-26 11:40:00,35.87,35.88,35.85,35.88,10568.0,35.2859,35.2957,35.2662,35.2957,10568.0
2024-09-26 11:45:00,35.88,35.9,35.88,35.88,14454.0,35.2957,35.3154,35.2957,35.2957,14454.0
2024-09-26 11:50:00,35.87,35.93,35.86,35.93,11664.0,35.2859,35.3449,35.2761,35.3449,11664.0
2024-09-26 11:55:00,35.93,35.96,35.92,35.92,33330.0,35.3449,35.3744,35.3351,35.3351,33330.0
2024-09-26 12:00:00,35.92,35.93,35.86,35.86,7764.0,35.3351,35.3449,35.2761,35.2761,7764.0
2024-09-26 12:05:00,35.85,35.88,35.85,35.86,6832.0,35.2662,35.2957,35.2662,35.2761,6832.0
2024-09-26 12:10:00,35.85,35.86,35.85,35.86,5956.0,35.2662,35.2761,35.2662,35.2761,5956.0
2024-09-26 12:15:00,35.86,35.9,35.86,35.9,7936.0,35.2761,35.3154,35.2761,35.3154,7936.0
2024-09-26 12:20:00,35.89,35.9,35.88,35.88,11484.0,35.3056,35.3154,35.2957,35.2957,11484.0
2024-09-26 12:25:00,35.88,35.91,35.88,35.88,7066.0,35.2957,35.3252,35.2957,35.2957,7066.0
2024-09-26 12:30:00,35.87,35.87,35.85,35.85,6784.0,35.2859,35.2859,35.2662,35.2662,6784.0
2024-09-26 12:35:00,35.86,35.87,35.85,35.85,15852.0,35.2761,35.2859,35.2662,35.2662,15852.0
2024-09-26 12:40:00,35.85,35.85,35.82,35.83,3962.0,35.2662,35.2662,35.2367,35.2465,3962.0
2024-09-26 12:45:00,35.83,35.84,35.81,35.81,13394.0,35.2465,35.2564,35.2269,35.2269,13394.0
2024-09-26 12:50:00,35.81,35.82,35.8,35.81,5064.0,35.2269,35.2367,35.217,35.2269,5064.0
2024-09-26 12:55:00,35.81,35.83,35.81,35.83,7636.0,35.2269,35.2465,35.2269,35.2465,7636.0
2024-09-26 13:00:00,35.82,35.87,35.82,35.87,3554.0,35.2367,35.2859,35.2367,35.2859,3554.0
2024-09-26 13:05:00,35.86,35.87,35.85,35.85,7048.0,35.2761,35.2859,35.2662,35.2662,7048.0
2024-09-26 13:10:00,35.85,35.85,35.84,35.84,5668.0,35.2662,35.2662,35.2564,35.2564,5668.0
2024-09-26 13:15:00,35.84,35.84,35.8,35.82,13014.0,35.2564,35.2564,35.217,35.2367,13014.0
2024-09-26 13:20:00,35.82,35.84,35.82,35.83,12114.0,35.2367,35.2564,35.2367,35.2465,12114.0
2024-09-26 13:25:00,35.83,35.88,35.82,35.88,8314.0,35.2465,35.2957,35.2367,35.2957,8314.0
2024-09-26 13:30:00,35.88,35.91,35.88,35.89,11748.0,35.2957,35.3252,35.2957,35.3056,11748.0
2024-09-26 13:35:00,35.89,35.92,35.88,35.92,7484.0,35.3056,35.3351,35.2957,35.3351,7484.0
2024-09-26 13:40:00,35.91,35.92,35.9,35.92,6864.0,35.3252,35.3351,35.3154,35.3351,6864.0
2024-09-26 13:45:00,35.92,35.93,35.91,35.91,6838.0,35.3351,35.3449,35.3252,35.3252,6838.0
2024-09-26 13:50:00,35.92,35.92,35.89,35.92,21344.0,35.3351,35.3351,35.3056,35.3351,21344.0
2024-09-26 13:55:00,35.92,35.92,35.91,35.92,6600.0,35.3351,35.3351,35.3252,35.3351,6600.0
2024-09-26 14:00:00,35.91,35.93,35.87,35.88,12184.0,35.3252,35.3449,35.2859,35.2957,12184.0
2024-09-26 14:05:00,35.88,35.88,35.86,35.87,10960.0,35.2957,35.2957,35.2761,35.2859,10960.0
2024-09-26 14:10:00,35.87,35.9,35.87,35.9,10396.0,35.2859,35.3154,35.2859,35.3154,10396.0
2024-09-26 14:15:00,35.91,35.93,35.9,35.9,9018.0,35.3252,35.3449,35.3154,35.3154,9018.0
2024-09-26 14:20:00,35.89,35.9,35.87,35.87,4138.0,35.3056,35.3154,35.2859,35.2859,4138.0
2024-09-26 14:25:00,35.86,35.87,35.84,35.85,15410.0,35.2761,35.2859,35.2564,35.2662,15410.0
2024-09-26 14:30:00,35.85,35.85,35.83,35.85,22564.0,35.2662,35.2662,35.2465,35.2662,22564.0
2024-09-26 14:35:00,35.86,35.86,35.85,35.85,5288.0,35.2761,35.2761,35.2662,35.2662,5288.0
2024-09-26 14:40:00,35.85,35.85,35.84,35.85,7440.0,35.2662,35.2662,35.2564,35.2662,7440.0
2024-09-26 14:45:00,35.84,35.85,35.84,35.85,9084.0,35.2564,35.2662,35.2564,35.2662,9084.0
2024-09-26 14:50:00,35.85,35.85,35.84,35.85,7550.0,35.2662,35.2662,35.2564,35.2662,7550.0
2024-09-26 14:55:00,35.85,35.85,35.85,35.85,12914.0,35.2662,35.2662,35.2662,35.2662,12914.0
2024-09-26 15:00:00,35.85,35.87,35.84,35.85,8490.0,35.2662,35.2859,35.2564,35.2662,8490.0
2024-09-26 15:05:00,35.85,35.85,35.81,35.82,15050.0,35.2662,35.2662,35.2269,35.2367,15050.0
2024-09-26 15:10:00,35.82,35.83,35.8,35.83,40734.0,35.2367,35.2465,35.217,35.2465,40734.0
2024-09-26 15:15:00,35.83,35.83,35.8,35.8,10138.0,35.2465,35.2465,35.217,35.217,10138.0
2024-09-26 15:20:00,35.8,35.8,35.76,35.76,9764.0,35.217,35.217,35.1777,35.1777,9764.0
2024-09-26 15:25:00,35.76,35.76,35.71,35.72,19814.0,35.1777,35.1777,35.1285,35.1383,19814.0
2024-09-26 15:30:00,35.73,35.73,35.68,35.7,14622.0,35.1482,35.1482,35.099,35.1187,14622.0
2024-09-26 15:35:00,35.7,35.74,35.7,35.74,17134.0,35.1187,35.158,35.1187,35.158,17134.0
2024-09-26 15:40:00,35.75,35.77,35.74,35.76,8692.0,35.1678,35.1875,35.158,35.1777,8692.0
2024-09-26 15:45:00,35.76,35.79,35.76,35.79,11610.0,35.1777,35.2072,35.1777,35.2072,11610.0
2024-09-26 15:50:00,35.79,35.83,35.77,35.82,46706.0,35.2072,35.2465,35.1875,35.2367,46706.0
2024-09-26 15:55:00,35.79,35.85,35.79,35.83,179014.0,35.2072,35.2662,35.2072,35.2465,179014.0
2024-09-27 09:30:00,35.86,36.18,35.86,36.08,41882.0,35.2761,35.5908,35.2761,35.4925,41882.0
2024-09-27 09:35:00,36.08,36.19,36.07,36.12,27512.0,35.4925,35.6007,35.4826,35.5318,27512.0
2024-09-27 09:40:00,36.1,36.12,36.04,36.06,38416.0,35.5122,35.5318,35.4531,35.4728,38416.0
2024-09-27 09:45:00,36.04,36.05,35.91,35.93,43454.0,35.4531,35.463,35.3252,35.3449,43454.0
2024-09-27 09:50:00,35.92,35.97,35.85,35.96,19724.0,35.3351,35.3843,35.2662,35.3744,19724.0
2024-09-27 09:55:00,35.93,35.93,35.87,35.91,16970.0,35.3449,35.3449,35.2859,35.3252,16970.0
2024-09-27 10:00:00,35.91,35.98,35.83,35.96,21534.0,35.3252,35.3941,35.2465,35.3744,21534.0
2024-09-27 10:05:00,35.96,36.01,35.94,35.99,13020.0,35.3744,35.4236,35.3548,35.4039,13020.0
2024-09-27 10:10:00,35.98,36.04,35.97,36.02,18020.0,35.3941,35.4531,35.3843,35.4335,18020.0
2024-09-27 10:15:00,36.02,36.04,35.97,36.0,35340.0,35.4335,35.4531,35.3843,35.4138,35340.0
2024-09-27 10:20:00,36.0,36.05,35.99,36.05,14318.0,35.4138,35.463,35.4039,35.463,14318.0
2024-09-27 10:25:00,36.05,36.09,36.03,36.08,16144.0,35.463,35.5023,35.4433,35.4925,16144.0
2024-09-27 10:30:00,36.06,36.11,36.06,36.1,15434.0,35.4728,35.522,35.4728,35.5122,15434.0
2024-09-27 10:35:00,36.1,36.16,36.1,36.13,19994.0,35.5122,35.5712,35.5122,35.5417,19994.0
2024-09-27 10:40:00,36.13,36.13,36.05,36.07,15322.0,35.5417,35.5417,35.463,35.4826,15322.0
2024-09-27 10:45:00,36.09,36.1,36.07,36.1,9672.0,35.5023,35.5122,35.4826,35.5122,9672.0
2024-09-27 10:50:00,36.1,36.14,36.1,36.14,7848.0,35.5122,35.5515,35.5122,35.5515,7848.0
2024-09-27 10:55:00,36.13,36.17,36.13,36.16,10790.0,35.5417,35.581,35.5417,35.5712,10790.0
2024-09-27 11:00:00,36.15,36.15,36.11,36.11,6012.0,35.5613,35.5613,35.522,35.522,6012.0
2024-09-27 11:05:00,36.11,36.13,36.1,36.1,4612.0,35.522,35.5417,35.5122,35.5122,4612.0
2024-09-27 11:10:00,36.1,36.12,36.08,36.09,9752.0,35.5122,35.5318,35.4925,35.5023,9752.0
2024-09-27 11:15:00,36.09,36.1,36.08,36.09,10986.0,35.5023,35.5122,35.4925,35.5023,10986.0
2024-09-27 11:20:00,36.1,36.12,36.1,36.12,12322.0,35.5122,35.5318,35.5122,35.5318,12322.0
2024-09-27 11:25:00,36.12,36.13,36.1,36.13,7438.0,35.5318,35.5417,35.5122,35.5417,7438.0
2024-09-27 11:30:00,36.12,36.12,36.1,36.1,5834.0,35.5318,35.5318,35.5122,35.5122,5834.0
2024-09-27 11:35:00,36.09,36.09,36.04,36.07,8846.0,35.5023,35.5023,35.4531,35.4826,8846.0
2024-09-27 11:40:00,36.07,36.07,36.04,36.05,4600.0,35.4826,35.4826,35.4531,35.463,4600.0
2024-09-27 11:45:00,36.04,36.06,36.03,36.05,7948.0,35.4531,35.4728,35.4433,35.463,7948.0
2024-09-27 11:50:00,36.02,36.04,36.02,36.04,9292.0,35.4335,35.4531,35.4335,35.4531,9292.0
2024-09-27 11:55:00,36.04,36.05,36.01,36.01,5688.0,35.4531,35.463,35.4236,35.4236,5688.0
2024-09-27 12:00:00,36.0,36.0,35.94,35.95,4882.0,35.4138,35.4138,35.3548,35.3646,4882.0
2024-09-27 12:05:00,35.95,35.96,35.91,35.92,6690.0,35.3646,35.3744,35.3252,35.3351,6690.0
2024-09-27 12:10:00,35.93,35.94,35.88,35.9,18946.0,35.3449,35.3548,35.2957,35.3154,18946.0
2024-09-27 12:15:00,35.88,35.91,35.87,35.88,11800.0,35.2957,35.3252,35.2859,35.2957,11800.0
2024-09-27 12:20:00,35.88,35.88,35.87,35.88,6872.0,35.2957,35.2957,35.2859,35.2957,6872.0
2024-09-27 12:25:00,35.88,35.9,35.85,35.87,10994.0,35.2957,35.3154,35.2662,35.2859,10994.0
2024-09-27 12:30:00,35.86,35.87,35.83,35.84,7976.0,35.2761,35.2859,35.2465,35.2564,7976.0
2024-09-27 12:35:00,35.84,35.85,35.83,35.85,18066.0,35.2564,35.2662,35.2465,35.2662,18066.0
2024-09-27 12:40:00,35.85,35.85,35.82,35.84,15524.0,35.2662,35.2662,35.2367,35.2564,15524.0
2024-09-27 12:45:00,35.83,35.88,35.83,35.87,5762.0,35.2465,35.2957,35.2465,35.2859,5762.0
2024-09-27 12:50:00,35.87,35.88,35.87,35.87,9828.0,35.2859,35.2957,35.2859,35.2859,9828.0
2024-09-27 12:55:00,35.87,35.88,35.84,35.85,12352.0,35.2859,35.2957,35.2564,35.2662,12352.0
2024-09-27 13:00:00,35.87,35.87,35.83,35.85,16192.0,35.2859,35.2859,35.2465,35.2662,16192.0
2024-09-27 13:05:00,35.85,35.85,35.81,35.82,17370.0,35.2662,35.2662,35.2269,35.2367,17370.0
2024-09-27 13:10:00,35.82,35.84,35.8,35.84,22096.0,35.2367,35.2564,35.217,35.2564,22096.0
2024-09-27 13:15:00,35.84,35.84,35.82,35.83,5098.0,35.2564,35.2564,35.2367,35.2465,5098.0
2024-09-27 13:20:00,35.82,35.83,35.81,35.83,4698.0,35.2367,35.2465,35.2269,35.2465,4698.0
2024-09-27 13:25:00,35.83,35.84,35.83,35.84,6724.0,35.2465,35.2564,35.2465,35.2564,6724.0
2024-09-27 13:30:00,35.84,35.84,35.79,35.82,13876.0,35.2564,35.2564,35.2072,35.2367,13876.0
2024-09-27 13:35:00,35.81,35.81,35.78,35.79,7866.0,35.2269,35.2269,35.1974,35.2072,7866.0
2024-09-27 13:40:00,35.8,35.81,35.79,35.81,3596.0,35.217,35.2269,35.2072,35.2269,3596.0
2024-09-27 13:45:00,35.79,35.82,35.79,35.82,49856.0,35.2072,35.2367,35.2072,35.2367,49856.0
2024-09-27 13:50:00,35.83,35.85,35.81,35.85,16220.0,35.2465,35.2662,35.2269,35.2662,16220.0
2024-09-27 13:55:00,35.85,35.85,35.81,35.82,16964.0,35.2662,35.2662,35.2269,35.2367,16964.0
2024-09-27 14:00:00,35.82,35.84,35.79,35.79,7066.0,35.2367,35.2564,35.2072,35.2072,7066.0
2024-09-27 14:05:00,35.8,35.82,35.79,35.81,4354.0,35.217,35.2367,35.2072,35.2269,4354.0
2024-09-27 14:10:00,35.81,35.82,35.81,35.82,4298.0,35.2269,35.2367,35.2269,35.2367,4298.0
2024-09-27 14:15:00,35.82,35.82,35.81,35.81,10116.0,35.2367,35.2367,35.2269,35.2269,10116.0
2024-09-27 14:20:00,35.81,35.82,35.79,35.8,4720.0,35.2269,35.2367,35.2072,35.217,4720.0
2024-09-27 14:25:00,35.8,35.81,35.74,35.77,15830.0,35.217,35.2269,35.158,35.1875,15830.0
2024-09-27 14:30:00,35.76,35.76,35.72,35.74,9764.0,35.1777,35.1777,35.1383,35.158,9764.0
2024-09-27 14:35:00,35.74,35.74,35.72,35.74,7014.0,35.158,35.158,35.1383,35.158,7014.0
2024-09-27 14:40:00,35.73,35.76,35.73,35.75,6134.0,35.1482,35.1777,35.1482,35.1678,6134.0
2024-09-27 14:45:00,35.76,35.77,35.74,35.77,13446.0,35.1777,35.1875,35.158,35.1875,13446.0
2024-09-27 14:50:00,35.77,35.77,35.74,35.77,16802.0,35.1875,35.1875,35.158,35.1875,16802.0
2024-09-27 14:55:00,35.77,35.79,35.76,35.78,17106.0,35.1875,35.2072,35.1777,35.1974,17106.0
2024-09-27 15:00:00,35.79,35.79,35.77,35.77,7876.0,35.2072,35.2072,35.1875,35.1875,7876.0
2024-09-27 15:05:00,35.78,35.79,35.74,35.75,10792.0,35.1974,35.2072,35.158,35.1678,10792.0
2024-09-27 15:10:00,35.75,35.79,35.74,35.77,21698.0,35.1678,35.2072,35.158,35.1875,21698.0
2024-09-27 15:15:00,35.77,35.8,35.77,35.79,12112.0,35.1875,35.217,35.1875,35.2072,12112.0
2024-09-27 15:20:00,35.79,35.79,35.74,35.74,20070.0,35.2072,35.2072,35.158,35.158,20070.0
2024-09-27 15:25:00,35.74,35.77,35.74,35.76,13324.0,35.158,35.1875,35.158,35.1777,13324.0
2024-09-27 15:30:00,35.76,35.77,35.75,35.77,11140.0,35.1777,35.1875,35.1678,35.1875,11140.0
2024-09-27 15:35:00,35.77,35.79,35.75,35.76,31478.0,35.1875,35.2072,35.1678,35.1777,31478.0
2024-09-27 15:40:00,35.76,35.77,35.74,35.74,24612.0,35.1777,35.1875,35.158,35.158,24612.0
2024-09-27 15:45:00,35.75,35.77,35.74,35.77,13446.0,35.1678,35.1875,35.158,35.1875,13446.0
2024-09-27 15:50:00,35.77,35.83,35.77,35.77,63244.0,35.1875,35.2465,35.1875,35.1875,63244.0
2024-09-27 15:55:00,35.76,35.79,35.74,35.76,214340.0,35.1777,35.2072,35.158,35.1777,214340.0
2024-09-30 09:30:00,35.67,35.76,35.47,35.5,105496.0,35.0892,35.1777,34.8924,34.9219,105496.0
2024-09-30 09:35:00,35.55,35.71,35.55,35.63,8200.0,34.9711,35.1285,34.9711,35.0498,8200.0
2024-09-30 09:40:00,35.63,35.63,35.52,35.54,9228.0,35.0498,35.0498,34.9416,34.9613,9228.0
2024-09-30 09:45:00,35.54,35.6,35.54,35.59,18226.0,34.9613,35.0203,34.9613,35.0105,18226.0
2024-09-30 09:50:00,35.59,35.6,35.55,35.58,7882.0,35.0105,35.0203,34.9711,35.0006,7882.0
2024-09-30 09:55:00,35.58,35.61,35.53,35.61,16650.0,35.0006,35.0301,34.9514,35.0301,16650.0
2024-09-30 10:00:00,35.59,35.68,35.58,35.65,16138.0,35.0105,35.099,35.0006,35.0695,16138.0
2024-09-30 10:05:00,35.64,35.75,35.63,35.74,7974.0,35.0596,35.1678,35.0498,35.158,7974.0
2024-09-30 10:10:00,35.74,35.75,35.71,35.74,3942.0,35.158,35.1678,35.1285,35.158,3942.0
2024-09-30 10:15:00,35.72,35.74,35.7,35.71,15320.0,35.1383,35.158,35.1187,35.1285,15320.0
2024-09-30 10:20:00,35.7,35.7,35.63,35.63,9760.0,35.1187,35.1187,35.0498,35.0498,9760.0
2024-09-30 10:25:00,35.63,35.65,35.59,35.62,8072.0,35.0498,35.0695,35.0105,35.04,8072.0
2024-09-30 10:30:00,35.63,35.67,35.6,35.62,10212.0,35.0498,35.0892,35.0203,35.04,10212.0
2024-09-30 10:35:00,35.63,35.65,35.6,35.6,5300.0,35.0498,35.0695,35.0203,35.0203,5300.0
2024-09-30 10:40:00,35.61,35.65,35.6,35.64,3888.0,35.0301,35.0695,35.0203,35.0596,3888.0
2024-09-30 10:45:00,35.64,35.66,35.62,35.63,6782.0,35.0596,35.0793,35.04,35.0498,6782.0
2024-09-30 10:50:00,35.63,35.66,35.63,35.63,8506.0,35.0498,35.0793,35.0498,35.0498,8506.0
2024-09-30 10:55:00,35.63,35.7,35.63,35.69,7954.0,35.0498,35.1187,35.0498,35.1088,7954.0
2024-09-30 11:00:00,35.69,35.74,35.68,35.74,10026.0,35.1088,35.158,35.099,35.158,10026.0
2024-09-30 11:05:00,35.74,35.74,35.71,35.72,5904.0,35.158,35.158,35.1285,35.1383,5904.0
2024-09-30 11:10:00,35.72,35.74,35.69,35.74,12892.0,35.1383,35.158,35.1088,35.158,12892.0
2024-09-30 11:15:00,35.74,35.76,35.71,35.74,15766.0,35.158,35.1777,35.1285,35.158,15766.0
2024-09-30 11:20:00,35.74,35.74,35.7,35.7,11156.0,35.158,35.158,35.1187,35.1187,11156.0
2024-09-30 11:25:00,35.7,35.7,35.68,35.69,11334.0,35.1187,35.1187,35.099,35.1088,11334.0
2024-09-30 11:30:00,35.68,35.7,35.67,35.67,19896.0,35.099,35.1187,35.0892,35.0892,19896.0
2024-09-30 11:35:00,35.67,35.68,35.63,35.63,6656.0,35.0892,35.099,35.0498,35.0498,6656.0
2024-09-30 11:40:00,35.63,35.63,35.6,35.62,8468.0,35.0498,35.0498,35.0203,35.04,8468.0
2024-09-30 11:45:00,35.62,35.64,35.6,35.63,7624.0,35.04,35.0596,35.0203,35.0498,7624.0
2024-09-30 11:50:00,35.63,35.63,35.59,35.6,7716.0,35.0498,35.0498,35.0105,35.0203,7716.0
2024-09-30 11:55:00,35.6,35.63,35.6,35.62,11024.0,35.0203,35.0498,35.0203,35.04,11024.0
2024-09-30 12:00:00,35.62,35.63,35.6,35.63,5278.0,35.04,35.0498,35.0203,35.0498,5278.0
2024-09-30 12:05:00,35.63,35.65,35.61,35.63,12930.0,35.0498,35.0695,35.0301,35.0498,12930.0
2024-09-30 12:10:00,35.62,35.65,35.6,35.65,5814.0,35.04,35.0695,35.0203,35.0695,5814.0
2024-09-30 12:15:00,35.65,35.65,35.63,35.63,5688.0,35.0695,35.0695,35.0498,35.0498,5688.0
2024-09-30 12:20:00,35.62,35.64,35.62,35.63,6896.0,35.04,35.0596,35.04,35.0498,6896.0
2024-09-30 12:25:00,35.64,35.65,35.63,35.65,5234.0,35.0596,35.0695,35.0498,35.0695,5234.0
2024-09-30 12:30:00,35.65,35.66,35.64,35.64,4864.0,35.0695,35.0793,35.0596,35.0596,4864.0
2024-09-30 12:35:00,35.64,35.68,35.64,35.67,5102.0,35.0596,35.099,35.0596,35.0892,5102.0
2024-09-30 12:40:00,35.66,35.69,35.65,35.69,4706.0,35.0793,35.1088,35.0695,35.1088,4706.0
2024-09-30 12:45:00,35.68,35.68,35.66,35.66,4844.0,35.099,35.099,35.0793,35.0793,4844.0
2024-09-30 12:50:00,35.67,35.67,35.65,35.65,4750.0,35.0892,35.0892,35.0695,35.0695,4750.0
2024-09-30 12:55:00,35.65,35.66,35.65,35.65,5154.0,35.0695,35.0793,35.0695,35.0695,5154.0
2024-09-30 13:00:00,35.64,35.64,35.6,35.6,3216.0,35.0596,35.0596,35.0203,35.0203,3216.0
2024-09-30 13:05:00,35.6,35.63,35.6,35.63,7122.0,35.0203,35.0498,35.0203,35.0498,7122.0
2024-09-30 13:10:00,35.62,35.64,35.61,35.63,7664.0,35.04,35.0596,35.0301,35.0498,7664.0
2024-09-30 13:15:00,35.63,35.66,35.63,35.66,4484.0,35.0498,35.0793,35.0498,35.0793,4484.0
2024-09-30 13:20:00,35.65,35.65,35.63,35.64,4148.0,35.0695,35.0695,35.0498,35.0596,4148.0
2024-09-30 13:25:00,35.64,35.65,35.64,35.65,3988.0,35.0596,35.0695,35.0596,35.0695,3988.0
2024-09-30 13:30:00,35.64,35.66,35.63,35.65,6454.0,35.0596,35.0793,35.0498,35.0695,6454.0
2024-09-30 13:35:00,35.66,35.66,35.65,35.65,9730.0,35.0793,35.0793,35.0695,35.0695,9730.0
2024-09-30 13:40:00,35.65,35.67,35.65,35.67,4464.0,35.0695,35.0892,35.0695,35.0892,4464.0
2024-09-30 13:45:00,35.67,35.67,35.65,35.66,6314.0,35.0892,35.0892,35.0695,35.0793,6314.0
2024-09-30 13:50:00,35.66,35.66,35.65,35.66,6358.0,35.0793,35.0793,35.0695,35.0793,6358.0
2024-09-30 13:55:00,35.66,35.67,35.62,35.64,11018.0,35.0793,35.0892,35.04,35.0596,11018.0
2024-09-30 14:00:00,35.63,35.63,35.61,35.63,5890.0,35.0498,35.0498,35.0301,35.0498,5890.0
2024-09-30 14:05:00,35.62,35.63,35.6,35.62,5582.0,35.04,35.0498,35.0203,35.04,5582.0
2024-09-30 14:10:00,35.62,35.62,35.55,35.56,6826.0,35.04,35.04,34.9711,34.9809,6826.0
2024-09-30 14:15:00,35.54,35.54,35.49,35.49,6338.0,34.9613,34.9613,34.9121,34.9121,6338.0
2024-09-30 14:20:00,35.48,35.49,35.4,35.43,11508.0,34.9022,34.9121,34.8235,34.8531,11508.0
2024-09-30 14:25:00,35.43,35.47,35.41,35.46,11206.0,34.8531,34.8924,34.8334,34.8826,11206.0
2024-09-30 14:30:00,35.46,35.49,35.43,35.49,7124.0,34.8826,34.9121,34.8531,34.9121,7124.0
2024-09-30 14:35:00,35.46,35.54,35.46,35.52,14226.0,34.8826,34.9613,34.8826,34.9416,14226.0
2024-09-30 14:40:00,35.52,35.56,35.52,35.54,7948.0,34.9416,34.9809,34.9416,34.9613,7948.0
2024-09-30 14:45:00,35.55,35.56,35.52,35.53,6280.0,34.9711,34.9809,34.9416,34.9514,6280.0
2024-09-30 14:50:00,35.52,35.53,35.49,35.51,14718.0,34.9416,34.9514,34.9121,34.9318,14718.0
2024-09-30 14:55:00,35.51,35.51,35.49,35.5,4660.0,34.9318,34.9318,34.9121,34.9219,4660.0
2024-09-30 15:00:00,35.49,35.49,35.46,35.48,43312.0,34.9121,34.9121,34.8826,34.9022,43312.0
2024-09-30 15:05:00,35.48,35.5,35.47,35.49,12142.0,34.9022,34.9219,34.8924,34.9121,12142.0
2024-09-30 15:10:00,35.49,35.5,35.47,35.49,22944.0,34.9121,34.9219,34.8924,34.9121,22944.0
2024-09-30 15:15:00,35.49,35.53,35.48,35.52,34600.0,34.9121,34.9514,34.9022,34.9416,34600.0
2024-09-30 15:20:00,35.52,35.55,35.51,35.52,24806.0,34.9416,34.9711,34.9318,34.9416,24806.0
2024-09-30 15:25:00,35.52,35.56,35.52,35.56,8602.0,34.9416,34.9809,34.9416,34.9809,8602.0
2024-09-30 15:30:00,35.56,35.58,35.55,35.58,12410.0,34.9809,35.0006,34.9711,35.0006,12410.0
2024-09-30 15:35:00,35.57,35.63,35.57,35.63,13798.0,34.9908,35.0498,34.9908,35.0498,13798.0
2024-09-30 15:40:00,35.63,35.67,35.62,35.67,10380.0,35.0498,35.0892,35.04,35.0892,10380.0
2024-09-30 15:45:00,35.67,35.69,35.66,35.67,14662.0,35.0892,35.1088,35.0793,35.0892,14662.0
2024-09-30 15:50:00,35.67,35.73,35.62,35.71,88010.0,35.0892,35.1482,35.04,35.1285,88010.0
2024-09-30 15:55:00,35.71,35.76,35.69,35.71,243640.0,35.1285,35.1777,35.1088,35.1285,243640.0
2024-10-01 09:30:00,35.69,35.74,35.22,35.24,95686.0,35.1088,35.158,34.6465,34.6662,95686.0
2024-10-01 09:35:00,35.24,35.34,35.16,35.34,22354.0,34.6662,34.7645,34.5875,34.7645,22354.0
2024-10-01 09:40:00,35.36,35.36,35.25,35.3,21578.0,34.7842,34.7842,34.676,34.7252,21578.0
2024-10-01 09:45:00,35.27,35.38,35.24,35.31,24112.0,34.6957,34.8039,34.6662,34.735,24112.0
2024-10-01 09:50:00,35.28,35.31,35.15,35.23,88800.0,34.7055,34.735,34.5776,34.6563,88800.0
2024-10-01 09:55:00,35.21,35.28,35.13,35.26,27054.0,34.6366,34.7055,34.5579,34.6858,27054.0
2024-10-01 10:00:00,35.27,35.33,35.18,35.21,31176.0,34.6957,34.7547,34.6071,34.6366,31176.0
2024-10-01 10:05:00,35.24,35.24,35.08,35.08,14090.0,34.6662,34.6662,34.5088,34.5088,14090.0
2024-10-01 10:10:00,35.06,35.15,35.03,35.14,23116.0,34.4891,34.5776,34.4596,34.5678,23116.0
2024-10-01 10:15:00,35.12,35.15,35.09,35.1,47048.0,34.5481,34.5776,34.5186,34.5284,47048.0
2024-10-01 10:20:00,35.1,35.3,35.1,35.26,70110.0,34.5284,34.7252,34.5284,34.6858,70110.0
2024-10-01 10:25:00,35.27,35.27,35.2,35.27,16598.0,34.6957,34.6957,34.6268,34.6957,16598.0
2024-10-01 10:30:00,35.27,35.27,35.19,35.24,19666.0,34.6957,34.6957,34.617,34.6662,19666.0
2024-10-01 10:35:00,35.22,35.3,35.2,35.25,13096.0,34.6465,34.7252,34.6268,34.676,13096.0
2024-10-01 10:40:00,35.26,35.33,35.24,35.32,17926.0,34.6858,34.7547,34.6662,34.7449,17926.0
2024-10-01 10:45:00,35.31,35.35,35.27,35.3,20778.0,34.735,34.7744,34.6957,34.7252,20778.0
2024-10-01 10:50:00,35.3,35.34,35.28,35.28,37952.0,34.7252,34.7645,34.7055,34.7055,37952.0
2024-10-01 10:55:00,35.28,35.34,35.28,35.33,24486.0,34.7055,34.7645,34.7055,34.7547,24486.0
2024-10-01 11:00:00,35.33,35.35,35.29,35.35,45390.0,34.7547,34.7744,34.7153,34.7744,45390.0
2024-10-01 11:05:00,35.35,35.35,35.27,35.29,21652.0,34.7744,34.7744,34.6957,34.7153,21652.0
2024-10-01 11:10:00,35.28,35.37,35.28,35.36,11516.0,34.7055,34.794,34.7055,34.7842,11516.0
2024-10-01 11:15:00,35.35,35.42,35.35,35.42,12970.0,34.7744,34.8432,34.7744,34.8432,12970.0
2024-10-01 11:20:00,35.43,35.44,35.38,35.43,9886.0,34.8531,34.8629,34.8039,34.8531,9886.0
2024-10-01 11:25:00,35.44,35.56,35.44,35.55,15414.0,34.8629,34.9809,34.8629,34.9711,15414.0
2024-10-01 11:30:00,35.56,35.6,35.55,35.57,15172.0,34.9809,35.0203,34.9711,34.9908,15172.0
2024-10-01 11:35:00,35.57,35.66,35.57,35.65,20170.0,34.9908,35.0793,34.9908,35.0695,20170.0
2024-10-01 11:40:00,35.66,35.68,35.65,35.67,8492.0,35.0793,35.099,35.0695,35.0892,8492.0
2024-10-01 11:45:00,35.66,35.68,35.63,35.67,13608.0,35.0793,35.099,35.0498,35.0892,13608.0
2024-10-01 11:50:00,35.66,35.71,35.66,35.7,9774.0,35.0793,35.1285,35.0793,35.1187,9774.0
2024-10-01 11:55:00,35.7,35.72,35.69,35.7,12376.0,35.1187,35.1383,35.1088,35.1187,12376.0
2024-10-01 12:00:00,35.67,35.71,35.66,35.7,8044.0,35.0892,35.1285,35.0793,35.1187,8044.0
2024-10-01 12:05:00,35.69,35.7,35.67,35.67,7630.0,35.1088,35.1187,35.0892,35.0892,7630.0
2024-10-01 12:10:00,35.66,35.68,35.62,35.63,10292.0,35.0793,35.099,35.04,35.0498,10292.0
2024-10-01 12:15:00,35.63,35.67,35.63,35.66,9376.0,35.0498,35.0892,35.0498,35.0793,9376.0
2024-10-01 12:20:00,35.68,35.69,35.66,35.68,10328.0,35.099,35.1088,35.0793,35.099,10328.0
2024-10-01 12:25:00,35.69,35.71,35.66,35.7,10578.0,35.1088,35.1285,35.0793,35.1187,10578.0
2024-10-01 12:30:00,35.7,35.73,35.58,35.72,26900.0,35.1187,35.1482,35.0006,35.1383,26900.0
2024-10-01 12:35:00,35.7,35.73,35.7,35.71,10208.0,35.1187,35.1482,35.1187,35.1285,10208.0
2024-10-01 12:40:00,35.7,35.7,35.66,35.68,7686.0,35.1187,35.1187,35.0793,35.099,7686.0
2024-10-01 12:45:00,35.67,35.69,35.65,35.67,11708.0,35.0892,35.1088,35.0695,35.0892,11708.0
2024-10-01 12:50:00,35.69,35.8,35.69,35.77,13550.0,35.1088,35.217,35.1088,35.1875,13550.0
2024-10-01 12:55:00,35.77,35.79,35.72,35.79,10894.0,35.1875,35.2072,35.1383,35.2072,10894.0
2024-10-01 13:00:00,35.77,35.78,35.72,35.72,8950.0,35.1875,35.1974,35.1383,35.1383,8950.0
2024-10-01 13:05:00,35.71,35.73,35.7,35.73,8542.0,35.1285,35.1482,35.1187,35.1482,8542.0
2024-10-01 13:10:00,35.74,35.74,35.71,35.72,9332.0,35.158,35.158,35.1285,35.1383,9332.0
2024-10-01 13:15:00,35.71,35.71,35.68,35.69,7668.0,35.1285,35.1285,35.099,35.1088,7668.0
2024-10-01 13:20:00,35.69,35.72,35.68,35.68,15958.0,35.1088,35.1383,35.099,35.099,15958.0
2024-10-01 13:25:00,35.68,35.7,35.66,35.68,8110.0,35.099,35.1187,35.0793,35.099,8110.0
2024-10-01 13:30:00,35.69,35.73,35.67,35.72,18558.0,35.1088,35.1482,35.0892,35.1383,18558.0
2024-10-01 13:35:00,35.73,35.73,35.67,35.68,7628.0,35.1482,35.1482,35.0892,35.099,7628.0
2024-10-01 13:40:00,35.68,35.72,35.67,35.72,8364.0,35.099,35.1383,35.0892,35.1383,8364.0
2024-10-01 13:45:00,35.73,35.74,35.71,35.72,9524.0,35.1482,35.158,35.1285,35.1383,9524.0
2024-10-01 13:50:00,35.71,35.72,35.69,35.71,10562.0,35.1285,35.1383,35.1088,35.1285,10562.0
2024-10-01 13:55:00,35.73,35.77,35.72,35.76,13416.0,35.1482,35.1875,35.1383,35.1777,13416.0
2024-10-01 14:00:00,35.76,35.81,35.76,35.81,10588.0,35.1777,35.2269,35.1777,35.2269,10588.0
2024-10-01 14:05:00,35.81,35.81,35.77,35.79,10632.0,35.2269,35.2269,35.1875,35.2072,10632.0
2024-10-01 14:10:00,35.77,35.83,35.77,35.83,31220.0,35.1875,35.2465,35.1875,35.2465,31220.0
2024-10-01 14:15:00,35.84,35.85,35.82,35.83,20020.0,35.2564,35.2662,35.2367,35.2465,20020.0
2024-10-01 14:20:00,35.84,35.85,35.82,35.84,10420.0,35.2564,35.2662,35.2367,35.2564,10420.0
2024-10-01 14:25:00,35.84,35.85,35.82,35.83,22092.0,35.2564,35.2662,35.2367,35.2465,22092.0
2024-10-01 14:30:00,35.84,35.87,35.83,35.85,35866.0,35.2564,35.2859,35.2465,35.2662,35866.0
2024-10-01 14:35:00,35.85,35.87,35.82,35.85,15058.0,35.2662,35.2859,35.2367,35.2662,15058.0
2024-10-01 14:40:00,35.85,35.85,35.82,35.84,10800.0,35.2662,35.2662,35.2367,35.2564,10800.0
2024-10-01 14:45:00,35.85,35.85,35.79,35.79,19612.0,35.2662,35.2662,35.2072,35.2072,19612.0
2024-10-01 14:50:00,35.8,35.81,35.77,35.8,14422.0,35.217,35.2269,35.1875,35.217,14422.0
2024-10-01 14:55:00,35.8,35.81,35.74,35.74,17420.0,35.217,35.2269,35.158,35.158,17420.0
2024-10-01 15:00:00,35.74,35.74,35.66,35.71,24182.0,35.158,35.158,35.0793,35.1285,24182.0
2024-10-01 15:05:00,35.7,35.71,35.69,35.7,10922.0,35.1187,35.1285,35.1088,35.1187,10922.0
2024-10-01 15:10:00,35.69,35.7,35.67,35.69,12306.0,35.1088,35.1187,35.0892,35.1088,12306.0
2024-10-01 15:15:00,35.69,35.7,35.62,35.62,27682.0,35.1088,35.1187,35.04,35.04,27682.0
2024-10-01 15:20:00,35.62,35.68,35.62,35.67,20722.0,35.04,35.099,35.04,35.0892,20722.0
2024-10-01 15:25:00,35.67,35.68,35.63,35.65,13802.0,35.0892,35.099,35.0498,35.0695,13802.0
2024-10-01 15:30:00,35.64,35.65,35.62,35.62,20384.0,35.0596,35.0695,35.04,35.04,20384.0
2024-10-01 15:35:00,35.63,35.65,35.6,35.65,22298.0,35.0498,35.0695,35.0203,35.0695,22298.0
2024-10-01 15:40:00,35.65,35.67,35.62,35.63,24878.0,35.0695,35.0892,35.04,35.0498,24878.0
2024-10-01 15:45:00,35.63,35.66,35.62,35.63,43902.0,35.0498,35.0793,35.04,35.0498,43902.0
2024-10-01 15:50:00,35.63,35.63,35.52,35.54,101620.0,35.0498,35.0498,34.9416,34.9613,101620.0
2024-10-01 15:55:00,35.54,35.56,35.51,35.55,261570.0,34.9613,34.9809,34.9318,34.9711,261570.0
2024-10-02 09:30:00,35.46,35.55,35.27,35.38,47676.0,34.8826,34.9711,34.6957,34.8039,47676.0
2024-10-02 09:35:00,35.45,35.55,35.45,35.46,3056.0,34.8727,34.9711,34.8727,34.8826,3056.0
2024-10-02 09:40:00,35.41,35.45,35.33,35.38,14754.0,34.8334,34.8727,34.7547,34.8039,14754.0
2024-10-02 09:45:00,35.38,35.57,35.34,35.56,5810.0,34.8039,34.9908,34.7645,34.9809,5810.0
2024-10-02 09:50:00,35.6,35.62,35.52,35.53,7534.0,35.0203,35.04,34.9416,34.9514,7534.0
2024-10-02 09:55:00,35.53,35.57,35.44,35.44,18900.0,34.9514,34.9908,34.8629,34.8629,18900.0
2024-10-02 10:00:00,35.45,35.56,35.41,35.56,33266.0,34.8727,34.9809,34.8334,34.9809,33266.0
2024-10-02 10:05:00,35.56,35.64,35.55,35.63,66420.0,34.9809,35.0596,34.9711,35.0498,66420.0
2024-10-02 10:10:00,35.63,35.63,35.58,35.61,25412.0,35.0498,35.0498,35.0006,35.0301,25412.0
2024-10-02 10:15:00,35.6,35.62,35.55,35.59,7330.0,35.0203,35.04,34.9711,35.0105,7330.0
2024-10-02 10:20:00,35.6,35.62,35.54,35.56,53082.0,35.0203,35.04,34.9613,34.9809,53082.0
2024-10-02 10:25:00,35.56,35.59,35.55,35.58,7410.0,34.9809,35.0105,34.9711,35.0006,7410.0
2024-10-02 10:30:00,35.59,35.66,35.59,35.65,10306.0,35.0105,35.0793,35.0105,35.0695,10306.0
2024-10-02 10:35:00,35.64,35.64,35.6,35.6,5388.0,35.0596,35.0596,35.0203,35.0203,5388.0
2024-10-02 10:40:00,35.62,35.63,35.6,35.62,5388.0,35.04,35.0498,35.0203,35.04,5388.0
2024-10-02 10:45:00,35.62,35.63,35.6,35.63,12038.0,35.04,35.0498,35.0203,35.0498,12038.0
2024-10-02 10:50:00,35.66,35.67,35.6,35.63,10636.0,35.0793,35.0892,35.0203,35.0498,10636.0
2024-10-02 10:55:00,35.63,35.67,35.63,35.63,7000.0,35.0498,35.0892,35.0498,35.0498,7000.0
2024-10-02 11:00:00,35.62,35.63,35.59,35.62,6232.0,35.04,35.0498,35.0105,35.04,6232.0
2024-10-02 11:05:00,35.63,35.63,35.6,35.6,5998.0,35.0498,35.0498,35.0203,35.0203,5998.0
2024-10-02 11:10:00,35.61,35.63,35.57,35.59,8508.0,35.0301,35.0498,34.9908,35.0105,8508.0
2024-10-02 11:15:00,35.59,35.64,35.59,35.64,5296.0,35.0105,35.0596,35.0105,35.0596,5296.0
2024-10-02 11:20:00,35.63,35.63,35.57,35.58,8388.0,35.0498,35.0498,34.9908,35.0006,8388.0
2024-10-02 11:25:00,35.59,35.64,35.57,35.64,9814.0,35.0105,35.0596,34.9908,35.0596,9814.0
2024-10-02 11:30:00,35.63,35.65,35.6,35.63,9530.0,35.0498,35.0695,35.0203,35.0498,9530.0
2024-10-02 11:35:00,35.63,35.63,35.62,35.63,4746.0,35.0498,35.0498,35.04,35.0498,4746.0
2024-10-02 11:40:00,35.65,35.68,35.65,35.68,5330.0,35.0695,35.099,35.0695,35.099,5330.0
2024-10-02 11:45:00,35.69,35.7,35.68,35.69,9234.0,35.1088,35.1187,35.099,35.1088,9234.0
2024-10-02 11:50:00,35.68,35.69,35.66,35.68,4310.0,35.099,35.1088,35.0793,35.099,4310.0
2024-10-02 11:55:00,35.67,35.68,35.66,35.67,6964.0,35.0892,35.099,35.0793,35.0892,6964.0
2024-10-02 12:00:00,35.66,35.66,35.63,35.65,3900.0,35.0793,35.0793,35.0498,35.0695,3900.0
2024-10-02 12:05:00,35.66,35.66,35.64,35.66,5140.0,35.0793,35.0793,35.0596,35.0793,5140.0
2024-10-02 12:10:00,35.66,35.68,35.65,35.66,7152.0,35.0793,35.099,35.0695,35.0793,7152.0
2024-10-02 12:15:00,35.65,35.65,35.6,35.6,7966.0,35.0695,35.0695,35.0203,35.0203,7966.0
2024-10-02 12:20:00,35.6,35.62,35.59,35.6,5044.0,35.0203,35.04,35.0105,35.0203,5044.0
2024-10-02 12:25:00,35.62,35.63,35.6,35.6,7206.0,35.04,35.0498,35.0203,35.0203,7206.0
2024-10-02 12:30:00,35.59,35.59,35.57,35.57,5396.0,35.0105,35.0105,34.9908,34.9908,5396.0
2024-10-02 12:35:00,35.56,35.59,35.56,35.57,11212.0,34.9809,35.0105,34.9809,34.9908,11212.0
2024-10-02 12:40:00,35.57,35.58,35.56,35.57,5284.0,34.9908,35.0006,34.9809,34.9908,5284.0
2024-10-02 12:45:00,35.56,35.6,35.54,35.57,27988.0,34.9809,35.0203,34.9613,34.9908,27988.0
2024-10-02 12:50:00,35.57,35.58,35.56,35.56,1414.0,34.9908,35.0006,34.9809,34.9809,1414.0
2024-10-02 12:55:00,35.56,35.56,35.5,35.5,3668.0,34.9809,34.9809,34.9219,34.9219,3668.0
2024-10-02 13:00:00,35.49,35.51,35.49,35.51,1400.0,34.9121,34.9318,34.9121,34.9318,1400.0
2024-10-02 13:05:00,35.5,35.52,35.49,35.52,2300.0,34.9219,34.9416,34.9121,34.9416,2300.0
2024-10-02 13:10:00,35.52,35.53,35.51,35.52,3950.0,34.9416,34.9514,34.9318,34.9416,3950.0
2024-10-02 13:15:00,35.51,35.54,35.51,35.53,2588.0,34.9318,34.9613,34.9318,34.9514,2588.0
2024-10-02 13:20:00,35.54,35.54,35.52,35.52,5730.0,34.9613,34.9613,34.9416,34.9416,5730.0
2024-10-02 13:25:00,35.52,35.57,35.52,35.55,4480.0,34.9416,34.9908,34.9416,34.9711,4480.0
2024-10-02 13:30:00,35.54,35.56,35.54,35.55,11044.0,34.9613,34.9809,34.9613,34.9711,11044.0
2024-10-02 13:35:00,35.55,35.59,35.54,35.59,3184.0,34.9711,35.0105,34.9613,35.0105,3184.0
2024-10-02 13:40:00,35.6,35.6,35.59,35.6,6204.0,35.0203,35.0203,35.0105,35.0203,6204.0
2024-10-02 13:45:00,35.6,35.63,35.59,35.62,4550.0,35.0203,35.0498,35.0105,35.04,4550.0
2024-10-02 13:50:00,35.63,35.65,35.62,35.65,6664.0,35.0498,35.0695,35.04,35.0695,6664.0
2024-10-02 13:55:00,35.65,35.68,35.63,35.65,16902.0,35.0695,35.099,35.0498,35.0695,16902.0
2024-10-02 14:00:00,35.66,35.67,35.63,35.63,9166.0,35.0793,35.0892,35.0498,35.0498,9166.0
2024-10-02 14:05:00,35.63,35.64,35.63,35.64,3072.0,35.0498,35.0596,35.0498,35.0596,3072.0
2024-10-02 14:10:00,35.65,35.67,35.64,35.67,5616.0,35.0695,35.0892,35.0596,35.0892,5616.0
2024-10-02 14:15:00,35.69,35.69,35.66,35.67,7400.0,35.1088,35.1088,35.0793,35.0892,7400.0
2024-10-02 14:20:00,35.67,35.67,35.64,35.65,13412.0,35.0892,35.0892,35.0596,35.0695,13412.0
2024-10-02 14:25:00,35.65,35.71,35.65,35.7,70380.0,35.0695,35.1285,35.0695,35.1187,70380.0
2024-10-02 14:30:00,35.7,35.74,35.69,35.73,6086.0,35.1187,35.158,35.1088,35.1482,6086.0
2024-10-02 14:35:00,35.73,35.74,35.63,35.63,10832.0,35.1482,35.158,35.0498,35.0498,10832.0
2024-10-02 14:40:00,35.63,35.67,35.62,35.65,7312.0,35.0498,35.0892,35.04,35.0695,7312.0
2024-10-02 14:45:00,35.66,35.68,35.66,35.68,6276.0,35.0793,35.099,35.0793,35.099,6276.0
2024-10-02 14:50:00,35.68,35.68,35.64,35.65,5190.0,35.099,35.099,35.0596,35.0695,5190.0
2024-10-02 14:55:00,35.65,35.66,35.62,35.62,5882.0,35.0695,35.0793,35.04,35.04,5882.0
2024-10-02 15:00:00,35.62,35.68,35.62,35.67,6372.0,35.04,35.099,35.04,35.0892,6372.0
2024-10-02 15:05:00,35.66,35.66,35.63,35.64,7844.0,35.0793,35.0793,35.0498,35.0596,7844.0
2024-10-02 15:10:00,35.65,35.66,35.64,35.65,6184.0,35.0695,35.0793,35.0596,35.0695,6184.0
2024-10-02 15:15:00,35.65,35.65,35.63,35.63,12816.0,35.0695,35.0695,35.0498,35.0498,12816.0
2024-10-02 15:20:00,35.63,35.63,35.6,35.6,11602.0,35.0498,35.0498,35.0203,35.0203,11602.0
2024-10-02 15:25:00,35.61,35.63,35.6,35.62,13820.0,35.0301,35.0498,35.0203,35.04,13820.0
2024-10-02 15:30:00,35.6,35.6,35.55,35.55,10132.0,35.0203,35.0203,34.9711,34.9711,10132.0
2024-10-02 15:35:00,35.55,35.57,35.54,35.54,11416.0,34.9711,34.9908,34.9613,34.9613,11416.0
2024-10-02 15:40:00,35.54,35.57,35.54,35.55,14354.0,34.9613,34.9908,34.9613,34.9711,14354.0
2024-10-02 15:45:00,35.54,35.63,35.54,35.63,65194.0,34.9613,35.0498,34.9613,35.0498,65194.0
2024-10-02 15:50:00,35.63,35.66,35.59,35.65,150858.0,35.0498,35.0793,35.0105,35.0695,150858.0
2024-10-02 15:55:00,35.65,35.71,35.63,35.7,258476.0,35.0695,35.1285,35.0498,35.1187,258476.0
2024-10-03 09:30:00,35.46,35.52,35.33,35.37,91646.0,34.8826,34.9416,34.7547,34.794,91646.0
2024-10-03 09:35:00,35.38,35.45,35.27,35.28,7368.0,34.8039,34.8727,34.6957,34.7055,7368.0
2024-10-03 09:40:00,35.29,35.3,35.23,35.24,30160.0,34.7153,34.7252,34.6563,34.6662,30160.0
2024-10-03 09:45:00,35.24,35.28,35.21,35.23,19564.0,34.6662,34.7055,34.6366,34.6563,19564.0
2024-10-03 09:50:00,35.24,35.26,35.2,35.25,17760.0,34.6662,34.6858,34.6268,34.676,17760.0
2024-10-03 09:55:00,35.31,35.38,35.3,35.33,13356.0,34.735,34.8039,34.7252,34.7547,13356.0
2024-10-03 10:00:00,35.34,35.48,35.31,35.46,46402.0,34.7645,34.9022,34.735,34.8826,46402.0
2024-10-03 10:05:00,35.46,35.51,35.45,35.49,11736.0,34.8826,34.9318,34.8727,34.9121,11736.0
2024-10-03 10:10:00,35.49,35.53,35.34,35.36,28898.0,34.9121,34.9514,34.7645,34.7842,28898.0
2024-10-03 10:15:00,35.39,35.46,35.38,35.43,16156.0,34.8137,34.8826,34.8039,34.8531,16156.0
2024-10-03 10:20:00,35.41,35.45,35.27,35.32,30332.0,34.8334,34.8727,34.6957,34.7449,30332.0
2024-10-03 10:25:00,35.3,35.4,35.3,35.39,28464.0,34.7252,34.8235,34.7252,34.8137,28464.0
2024-10-03 10:30:00,35.38,35.42,35.35,35.39,19306.0,34.8039,34.8432,34.7744,34.8137,19306.0
2024-10-03 10:35:00,35.41,35.43,35.33,35.35,35166.0,34.8334,34.8531,34.7547,34.7744,35166.0
2024-10-03 10:40:00,35.37,35.37,35.24,35.27,17864.0,34.794,34.794,34.6662,34.6957,17864.0
2024-10-03 10:45:00,35.25,35.35,35.24,35.34,14250.0,34.676,34.7744,34.6662,34.7645,14250.0
2024-10-03 10:50:00,35.35,35.41,35.35,35.36,17344.0,34.7744,34.8334,34.7744,34.7842,17344.0
2024-10-03 10:55:00,35.37,35.38,35.27,35.28,17550.0,34.794,34.8039,34.6957,34.7055,17550.0
2024-10-03 11:00:00,35.29,35.29,35.22,35.22,13956.0,34.7153,34.7153,34.6465,34.6465,13956.0
2024-10-03 11:05:00,35.21,35.28,35.2,35.27,20786.0,34.6366,34.7055,34.6268,34.6957,20786.0
2024-10-03 11:10:00,35.27,35.27,35.24,35.27,12034.0,34.6957,34.6957,34.6662,34.6957,12034.0
2024-10-03 11:15:00,35.27,35.33,35.27,35.32,18278.0,34.6957,34.7547,34.6957,34.7449,18278.0
2024-10-03 11:20:00,35.33,35.41,35.33,35.41,18818.0,34.7547,34.8334,34.7547,34.8334,18818.0
2024-10-03 11:25:00,35.39,35.41,35.37,35.4,36394.0,34.8137,34.8334,34.794,34.8235,36394.0
2024-10-03 11:30:00,35.4,35.46,35.39,35.46,23864.0,34.8235,34.8826,34.8137,34.8826,23864.0
2024-10-03 11:35:00,35.45,35.48,35.44,35.45,50196.0,34.8727,34.9022,34.8629,34.8727,50196.0
2024-10-03 11:40:00,35.45,35.45,35.41,35.43,11500.0,34.8727,34.8727,34.8334,34.8531,11500.0
2024-10-03 11:45:00,35.44,35.44,35.41,35.43,3886.0,34.8629,34.8629,34.8334,34.8531,3886.0
2024-10-03 11:50:00,35.41,35.46,35.41,35.45,14952.0,34.8334,34.8826,34.8334,34.8727,14952.0
2024-10-03 11:55:00,35.46,35.47,35.44,35.46,6888.0,34.8826,34.8924,34.8629,34.8826,6888.0
2024-10-03 12:00:00,35.46,35.46,35.44,35.44,7438.0,34.8826,34.8826,34.8629,34.8629,7438.0
2024-10-03 12:05:00,35.45,35.45,35.43,35.44,6486.0,34.8727,34.8727,34.8531,34.8629,6486.0
2024-10-03 12:10:00,35.45,35.46,35.44,35.44,4114.0,34.8727,34.8826,34.8629,34.8629,4114.0
2024-10-03 12:15:00,35.44,35.45,35.43,35.45,6162.0,34.8629,34.8727,34.8531,34.8727,6162.0
2024-10-03 12:20:00,35.44,35.46,35.43,35.45,5428.0,34.8629,34.8826,34.8531,34.8727,5428.0
2024-10-03 12:25:00,35.45,35.46,35.41,35.42,7000.0,34.8727,34.8826,34.8334,34.8432,7000.0
2024-10-03 12:30:00,35.4,35.41,35.37,35.39,12242.0,34.8235,34.8334,34.794,34.8137,12242.0
2024-10-03 12:35:00,35.4,35.4,35.34,35.35,6286.0,34.8235,34.8235,34.7645,34.7744,6286.0
2024-10-03 12:40:00,35.35,35.35,35.28,35.3,7860.0,34.7744,34.7744,34.7055,34.7252,7860.0
2024-10-03 12:45:00,35.28,35.28,35.24,35.27,7318.0,34.7055,34.7055,34.6662,34.6957,7318.0
2024-10-03 12:50:00,35.25,35.25,35.23,35.24,9698.0,34.676,34.676,34.6563,34.6662,9698.0
2024-10-03 12:55:00,35.26,35.29,35.24,35.25,8252.0,34.6858,34.7153,34.6662,34.676,8252.0
2024-10-03 13:00:00,35.24,35.24,35.19,35.19,9456.0,34.6662,34.6662,34.617,34.617,9456.0
2024-10-03 13:05:00,35.2,35.21,35.18,35.21,2692.0,34.6268,34.6366,34.6071,34.6366,2692.0
2024-10-03 13:10:00,35.19,35.21,35.18,35.2,6904.0,34.617,34.6366,34.6071,34.6268,6904.0
2024-10-03 13:15:00,35.19,35.2,35.19,35.2,3016.0,34.617,34.6268,34.617,34.6268,3016.0
2024-10-03 13:20:00,35.19,35.24,35.19,35.24,5996.0,34.617,34.6662,34.617,34.6662,5996.0
2024-10-03 13:25:00,35.23,35.27,35.21,35.21,11576.0,34.6563,34.6957,34.6366,34.6366,11576.0
2024-10-03 13:30:00,35.21,35.27,35.21,35.26,2600.0,34.6366,34.6957,34.6366,34.6858,2600.0
2024-10-03 13:35:00,35.27,35.27,35.24,35.25,2344.0,34.6957,34.6957,34.6662,34.676,2344.0
2024-10-03 13:40:00,35.26,35.26,35.22,35.24,4272.0,34.6858,34.6858,34.6465,34.6662,4272.0
2024-10-03 13:45:00,35.23,35.26,35.23,35.24,1800.0,34.6563,34.6858,34.6563,34.6662,1800.0
2024-10-03 13:50:00,35.24,35.3,35.24,35.27,13014.0,34.6662,34.7252,34.6662,34.6957,13014.0
2024-10-03 13:55:00,35.3,35.3,35.28,35.28,2384.0,34.7252,34.7252,34.7055,34.7055,2384.0
2024-10-03 14:00:00,35.27,35.27,35.24,35.27,10136.0,34.6957,34.6957,34.6662,34.6957,10136.0
2024-10-03 14:05:00,35.27,35.31,35.27,35.3,5366.0,34.6957,34.735,34.6957,34.7252,5366.0
2024-10-03 14:10:00,35.3,35.31,35.29,35.3,4004.0,34.7252,34.735,34.7153,34.7252,4004.0
2024-10-03 14:15:00,35.29,35.3,35.27,35.29,3774.0,34.7153,34.7252,34.6957,34.7153,3774.0
2024-10-03 14:20:00,35.3,35.3,35.27,35.29,9808.0,34.7252,34.7252,34.6957,34.7153,9808.0
2024-10-03 14:25:00,35.29,35.3,35.28,35.29,2042.0,34.7153,34.7252,34.7055,34.7153,2042.0
2024-10-03 14:30:00,35.29,35.3,35.27,35.3,4962.0,34.7153,34.7252,34.6957,34.7252,4962.0
2024-10-03 14:35:00,35.3,35.3,35.29,35.29,3262.0,34.7252,34.7252,34.7153,34.7153,3262.0
2024-10-03 14:40:00,35.3,35.32,35.29,35.3,13852.0,34.7252,34.7449,34.7153,34.7252,13852.0
2024-10-03 14:45:00,35.29,35.29,35.27,35.27,8664.0,34.7153,34.7153,34.6957,34.6957,8664.0
2024-10-03 14:50:00,35.26,35.28,35.24,35.26,8450.0,34.6858,34.7055,34.6662,34.6858,8450.0
2024-10-03 14:55:00,35.27,35.28,35.24,35.25,20898.0,34.6957,34.7055,34.6662,34.676,20898.0
2024-10-03 15:00:00,35.24,35.25,35.2,35.23,31050.0,34.6662,34.676,34.6268,34.6563,31050.0
2024-10-03 15:05:00,35.22,35.26,35.21,35.24,48566.0,34.6465,34.6858,34.6366,34.6662,48566.0
2024-10-03 15:10:00,35.23,35.24,35.21,35.23,6366.0,34.6563,34.6662,34.6366,34.6563,6366.0
2024-10-03 15:15:00,35.23,35.24,35.22,35.24,6576.0,34.6563,34.6662,34.6465,34.6662,6576.0
2024-10-03 15:20:00,35.24,35.26,35.24,35.26,14660.0,34.6662,34.6858,34.6662,34.6858,14660.0
2024-10-03 15:25:00,35.25,35.26,35.25,35.26,16572.0,34.676,34.6858,34.676,34.6858,16572.0
2024-10-03 15:30:00,35.26,35.27,35.24,35.26,21398.0,34.6858,34.6957,34.6662,34.6858,21398.0
2024-10-03 15:35:00,35.25,35.26,35.24,35.25,16500.0,34.676,34.6858,34.6662,34.676,16500.0
2024-10-03 15:40:00,35.25,35.25,35.23,35.23,16000.0,34.676,34.676,34.6563,34.6563,16000.0
2024-10-03 15:45:00,35.23,35.3,35.23,35.28,36424.0,34.6563,34.7252,34.6563,34.7055,36424.0
2024-10-03 15:50:00,35.29,35.32,35.25,35.32,75120.0,34.7153,34.7449,34.676,34.7449,75120.0
2024-10-03 15:55:00,35.32,35.4,35.32,35.36,311440.0,34.7449,34.8235,34.7449,34.7842,311440.0
2024-10-04 09:30:00,35.63,35.69,35.32,35.39,63084.0,35.0498,35.1088,34.7449,34.8137,63084.0
2024-10-04 09:35:00,35.42,35.45,35.22,35.34,9626.0,34.8432,34.8727,34.6465,34.7645,9626.0
2024-10-04 09:40:00,35.31,35.33,35.26,35.27,41564.0,34.735,34.7547,34.6858,34.6957,41564.0
2024-10-04 09:45:00,35.32,35.35,35.23,35.23,25978.0,34.7449,34.7744,34.6563,34.6563,25978.0
2024-10-04 09:50:00,35.25,35.27,35.16,35.17,132846.0,34.676,34.6957,34.5875,34.5973,132846.0
2024-10-04 09:55:00,35.18,35.18,34.87,34.88,105986.0,34.6071,34.6071,34.3022,34.312,105986.0
2024-10-04 10:00:00,34.92,34.94,34.79,34.92,73546.0,34.3514,34.371,34.2235,34.3514,73546.0
2024-10-04 10:05:00,34.92,35.01,34.8,34.85,18074.0,34.3514,34.4399,34.2333,34.2825,18074.0
2024-10-04 10:10:00,34.85,34.94,34.83,34.88,38186.0,34.2825,34.371,34.2628,34.312,38186.0
2024-10-04 10:15:00,34.87,35.01,34.87,34.98,16430.0,34.3022,34.4399,34.3022,34.4104,16430.0
2024-10-04 10:20:00,34.97,34.99,34.87,34.89,16104.0,34.4006,34.4202,34.3022,34.3219,16104.0
2024-10-04 10:25:00,34.89,34.9,34.79,34.82,14590.0,34.3219,34.3317,34.2235,34.253,14590.0
2024-10-04 10:30:00,34.82,34.88,34.71,34.81,39118.0,34.253,34.312,34.1448,34.2432,39118.0
2024-10-04 10:35:00,34.81,34.83,34.71,34.72,9922.0,34.2432,34.2628,34.1448,34.1546,9922.0
2024-10-04 10:40:00,34.71,34.84,34.71,34.83,12572.0,34.1448,34.2727,34.1448,34.2628,12572.0
2024-10-04 10:45:00,34.84,34.85,34.79,34.85,22978.0,34.2727,34.2825,34.2235,34.2825,22978.0
2024-10-04 10:50:00,34.85,34.9,34.84,34.88,24590.0,34.2825,34.3317,34.2727,34.312,24590.0
2024-10-04 10:55:00,34.88,34.98,34.88,34.97,24046.0,34.312,34.4104,34.312,34.4006,24046.0
2024-10-04 11:00:00,34.95,35.08,34.95,35.08,14524.0,34.3809,34.5088,34.3809,34.5088,14524.0
2024-10-04 11:05:00,35.07,35.13,35.06,35.1,27022.0,34.4989,34.5579,34.4891,34.5284,27022.0
2024-10-04 11:10:00,35.1,35.1,35.02,35.02,7370.0,34.5284,34.5284,34.4497,34.4497,7370.0
2024-10-04 11:15:00,35.02,35.04,34.99,35.01,7306.0,34.4497,34.4694,34.4202,34.4399,7306.0
2024-10-04 11:20:00,35.0,35.0,34.91,34.94,17102.0,34.4301,34.4301,34.3415,34.371,17102.0
2024-10-04 11:25:00,34.92,34.95,34.9,34.93,6640.0,34.3514,34.3809,34.3317,34.3612,6640.0
2024-10-04 11:30:00,34.92,34.95,34.9,34.95,12048.0,34.3514,34.3809,34.3317,34.3809,12048.0
2024-10-04 11:35:00,34.93,35.02,34.93,35.01,7628.0,34.3612,34.4497,34.3612,34.4399,7628.0
2024-10-04 11:40:00,35.02,35.07,35.02,35.05,12064.0,34.4497,34.4989,34.4497,34.4792,12064.0
2024-10-04 11:45:00,35.05,35.07,35.04,35.05,6600.0,34.4792,34.4989,34.4694,34.4792,6600.0
2024-10-04 11:50:00,35.04,35.13,35.04,35.13,35596.0,34.4694,34.5579,34.4694,34.5579,35596.0
2024-10-04 11:55:00,35.13,35.14,35.1,35.12,24320.0,34.5579,34.5678,34.5284,34.5481,24320.0
2024-10-04 12:00:00,35.13,35.14,35.1,35.12,31850.0,34.5579,34.5678,34.5284,34.5481,31850.0
2024-10-04 12:05:00,35.13,35.15,35.04,35.05,17762.0,34.5579,34.5776,34.4694,34.4792,17762.0
2024-10-04 12:10:00,35.05,35.07,35.03,35.03,5672.0,34.4792,34.4989,34.4596,34.4596,5672.0
2024-10-04 12:15:00,35.03,35.06,35.02,35.02,7170.0,34.4596,34.4891,34.4497,34.4497,7170.0
2024-10-04 12:20:00,35.04,35.04,34.98,34.98,6368.0,34.4694,34.4694,34.4104,34.4104,6368.0
2024-10-04 12:25:00,34.97,34.97,34.92,34.93,10384.0,34.4006,34.4006,34.3514,34.3612,10384.0
2024-10-04 12:30:00,34.94,34.97,34.9,34.96,5428.0,34.371,34.4006,34.3317,34.3907,5428.0
2024-10-04 12:35:00,34.98,35.1,34.98,35.08,9800.0,34.4104,34.5284,34.4104,34.5088,9800.0
2024-10-04 12:40:00,35.08,35.12,35.07,35.12,5814.0,34.5088,34.5481,34.4989,34.5481,5814.0
2024-10-04 12:45:00,35.11,35.12,35.1,35.11,8400.0,34.5383,34.5481,34.5284,34.5383,8400.0
2024-10-04 12:50:00,35.11,35.13,35.1,35.12,16452.0,34.5383,34.5579,34.5284,34.5481,16452.0
2024-10-04 12:55:00,35.13,35.15,35.1,35.13,6756.0,34.5579,34.5776,34.5284,34.5579,6756.0
2024-10-04 13:00:00,35.13,35.17,35.13,35.15,9816.0,34.5579,34.5973,34.5579,34.5776,9816.0
2024-10-04 13:05:00,35.14,35.17,35.13,35.15,5422.0,34.5678,34.5973,34.5579,34.5776,5422.0
2024-10-04 13:10:00,35.16,35.18,35.15,35.17,7324.0,34.5875,34.6071,34.5776,34.5973,7324.0
2024-10-04 13:15:00,35.17,35.21,35.16,35.19,19478.0,34.5973,34.6366,34.5875,34.617,19478.0
2024-10-04 13:20:00,35.19,35.2,35.17,35.18,8296.0,34.617,34.6268,34.5973,34.6071,8296.0
2024-10-04 13:25:00,35.19,35.19,35.13,35.13,4916.0,34.617,34.617,34.5579,34.5579,4916.0
2024-10-04 13:30:00,35.13,35.15,35.1,35.11,7434.0,34.5579,34.5776,34.5284,34.5383,7434.0
2024-10-04 13:35:00,35.11,35.11,35.05,35.09,14418.0,34.5383,34.5383,34.4792,34.5186,14418.0
2024-10-04 13:40:00,35.08,35.19,35.08,35.19,10830.0,34.5088,34.617,34.5088,34.617,10830.0
2024-10-04 13:45:00,35.18,35.18,35.13,35.13,5610.0,34.6071,34.6071,34.5579,34.5579,5610.0
2024-10-04 13:50:00,35.13,35.13,35.08,35.1,3200.0,34.5579,34.5579,34.5088,34.5284,3200.0
2024-10-04 13:55:00,35.1,35.1,35.05,35.05,3200.0,34.5284,34.5284,34.4792,34.4792,3200.0
2024-10-04 14:00:00,35.05,35.07,35.04,35.07,8130.0,34.4792,34.4989,34.4694,34.4989,8130.0
2024-10-04 14:05:00,35.07,35.08,35.06,35.07,5974.0,34.4989,34.5088,34.4891,34.4989,5974.0
2024-10-04 14:10:00,35.07,35.07,35.05,35.07,6676.0,34.4989,34.4989,34.4792,34.4989,6676.0
2024-10-04 14:15:00,35.06,35.1,35.05,35.09,23114.0,34.4891,34.5284,34.4792,34.5186,23114.0
2024-10-04 14:20:00,35.09,35.11,35.08,35.11,6028.0,34.5186,34.5383,34.5088,34.5383,6028.0
2024-10-04 14:25:00,35.11,35.12,35.08,35.09,7330.0,34.5383,34.5481,34.5088,34.5186,7330.0
2024-10-04 14:30:00,35.09,35.15,35.09,35.15,9804.0,34.5186,34.5776,34.5186,34.5776,9804.0
2024-10-04 14:35:00,35.13,35.14,35.12,35.12,3988.0,34.5579,34.5678,34.5481,34.5481,3988.0
2024-10-04 14:40:00,35.12,35.13,35.1,35.1,15876.0,34.5481,34.5579,34.5284,34.5284,15876.0
2024-10-04 14:45:00,35.11,35.13,35.1,35.12,24178.0,34.5383,34.5579,34.5284,34.5481,24178.0
2024-10-04 14:50:00,35.13,35.14,35.1,35.1,8898.0,34.5579,34.5678,34.5284,34.5284,8898.0
2024-10-04 14:55:00,35.1,35.13,35.1,35.12,11896.0,34.5284,34.5579,34.5284,34.5481,11896.0
2024-10-04 15:00:00,35.11,35.12,35.1,35.11,8042.0,34.5383,34.5481,34.5284,34.5383,8042.0
2024-10-04 15:05:00,35.12,35.13,35.12,35.13,34446.0,34.5481,34.5579,34.5481,34.5579,34446.0
2024-10-04 15:10:00,35.13,35.13,35.12,35.13,13648.0,34.5579,34.5579,34.5481,34.5579,13648.0
2024-10-04 15:15:00,35.13,35.13,35.1,35.1,13968.0,34.5579,34.5579,34.5284,34.5284,13968.0
2024-10-04 15:20:00,35.1,35.14,35.06,35.14,22342.0,34.5284,34.5678,34.4891,34.5678,22342.0
2024-10-04 15:25:00,35.14,35.15,35.12,35.14,18024.0,34.5678,34.5776,34.5481,34.5678,18024.0
2024-10-04 15:30:00,35.13,35.18,35.13,35.17,13516.0,34.5579,34.6071,34.5579,34.5973,13516.0
2024-10-04 15:35:00,35.17,35.18,35.13,35.13,30212.0,34.5973,34.6071,34.5579,34.5579,30212.0
2024-10-04 15:40:00,35.13,35.16,35.11,35.13,38412.0,34.5579,34.5875,34.5383,34.5579,38412.0
2024-10-04 15:45:00,35.13,35.13,35.1,35.1,34028.0,34.5579,34.5579,34.5284,34.5284,34028.0
2024-10-04 15:50:00,35.1,35.1,35.02,35.1,143928.0,34.5284,34.5284,34.4497,34.5284,143928.0
2024-10-04 15:55:00,35.1,35.1,35.02,35.09,364004.0,34.5284,34.5284,34.4497,34.5186,364004.0
2024-10-07 09:30:00,34.93,35.07,34.85,34.91,130884.0,34.3612,34.4989,34.2825,34.3415,130884.0
2024-10-07 09:35:00,34.91,35.08,34.87,34.92,55466.0,34.3415,34.5088,34.3022,34.3514,55466.0
2024-10-07 09:40:00,34.96,35.22,34.95,35.21,52436.0,34.3907,34.6465,34.3809,34.6366,52436.0
2024-10-07 09:45:00,35.21,35.22,35.07,35.22,90864.0,34.6366,34.6465,34.4989,34.6465,90864.0
2024-10-07 09:50:00,35.24,35.29,35.21,35.24,18114.0,34.6662,34.7153,34.6366,34.6662,18114.0
2024-10-07 09:55:00,35.26,35.32,35.21,35.22,20028.0,34.6858,34.7449,34.6366,34.6465,20028.0
2024-10-07 10:00:00,35.22,35.26,35.2,35.23,22856.0,34.6465,34.6858,34.6268,34.6563,22856.0
2024-10-07 10:05:00,35.23,35.23,35.13,35.16,22548.0,34.6563,34.6563,34.5579,34.5875,22548.0
2024-10-07 10:10:00,35.16,35.22,35.14,35.16,30854.0,34.5875,34.6465,34.5678,34.5875,30854.0
2024-10-07 10:15:00,35.15,35.24,35.15,35.2,30812.0,34.5776,34.6662,34.5776,34.6268,30812.0
2024-10-07 10:20:00,35.19,35.21,35.17,35.19,30406.0,34.617,34.6366,34.5973,34.617,30406.0
2024-10-07 10:25:00,35.18,35.19,35.07,35.09,46300.0,34.6071,34.617,34.4989,34.5186,46300.0
2024-10-07 10:30:00,35.08,35.12,35.08,35.12,34364.0,34.5088,34.5481,34.5088,34.5481,34364.0
2024-10-07 10:35:00,35.12,35.12,35.04,35.05,36200.0,34.5481,34.5481,34.4694,34.4792,36200.0
2024-10-07 10:40:00,35.05,35.16,35.03,35.14,42280.0,34.4792,34.5875,34.4596,34.5678,42280.0
2024-10-07 10:45:00,35.14,35.15,35.1,35.13,24012.0,34.5678,34.5776,34.5284,34.5579,24012.0
2024-10-07 10:50:00,35.13,35.21,35.13,35.21,27662.0,34.5579,34.6366,34.5579,34.6366,27662.0
2024-10-07 10:55:00,35.22,35.22,35.13,35.16,27240.0,34.6465,34.6465,34.5579,34.5875,27240.0
2024-10-07 11:00:00,35.16,35.21,35.16,35.17,32246.0,34.5875,34.6366,34.5875,34.5973,32246.0
2024-10-07 11:05:00,35.17,35.24,35.17,35.24,36092.0,34.5973,34.6662,34.5973,34.6662,36092.0
2024-10-07 11:10:00,35.24,35.26,35.22,35.22,25412.0,34.6662,34.6858,34.6465,34.6465,25412.0
2024-10-07 11:15:00,35.21,35.27,35.2,35.25,26810.0,34.6366,34.6957,34.6268,34.676,26810.0
2024-10-07 11:20:00,35.26,35.3,35.26,35.28,11370.0,34.6858,34.7252,34.6858,34.7055,11370.0
2024-10-07 11:25:00,35.28,35.31,35.27,35.29,13558.0,34.7055,34.735,34.6957,34.7153,13558.0
2024-10-07 11:30:00,35.28,35.28,35.24,35.27,21612.0,34.7055,34.7055,34.6662,34.6957,21612.0
2024-10-07 11:35:00,35.26,35.27,35.2,35.21,21896.0,34.6858,34.6957,34.6268,34.6366,21896.0
2024-10-07 11:40:00,35.2,35.21,35.15,35.17,15736.0,34.6268,34.6366,34.5776,34.5973,15736.0
2024-10-07 11:45:00,35.17,35.2,35.17,35.18,11630.0,34.5973,34.6268,34.5973,34.6071,11630.0
2024-10-07 11:50:00,35.18,35.18,35.13,35.13,17440.0,34.6071,34.6071,34.5579,34.5579,17440.0
2024-10-07 11:55:00,35.12,35.13,35.1,35.12,10120.0,34.5481,34.5579,34.5284,34.5481,10120.0
2024-10-07 12:00:00,35.11,35.12,35.09,35.12,17802.0,34.5383,34.5481,34.5186,34.5481,17802.0
2024-10-07 12:05:00,35.12,35.17,35.12,35.17,46958.0,34.5481,34.5973,34.5481,34.5973,46958.0
2024-10-07 12:10:00,35.17,35.18,35.13,35.16,52882.0,34.5973,34.6071,34.5579,34.5875,52882.0
2024-10-07 12:15:00,35.13,35.18,35.12,35.17,15256.0,34.5579,34.6071,34.5481,34.5973,15256.0
2024-10-07 12:20:00,35.18,35.25,35.18,35.25,41834.0,34.6071,34.676,34.6071,34.676,41834.0
2024-10-07 12:25:00,35.25,35.31,35.24,35.3,60350.0,34.676,34.735,34.6662,34.7252,60350.0
2024-10-07 12:30:00,35.3,35.3,35.18,35.19,29704.0,34.7252,34.7252,34.6071,34.617,29704.0
2024-10-07 12:35:00,35.19,35.21,35.18,35.19,9998.0,34.617,34.6366,34.6071,34.617,9998.0
2024-10-07 12:40:00,35.18,35.19,35.15,35.15,12374.0,34.6071,34.617,34.5776,34.5776,12374.0
2024-10-07 12:45:00,35.15,35.27,35.15,35.27,65132.0,34.5776,34.6957,34.5776,34.6957,65132.0
2024-10-07 12:50:00,35.27,35.33,35.27,35.3,56262.0,34.6957,34.7547,34.6957,34.7252,56262.0
2024-10-07 12:55:00,35.3,35.3,35.22,35.22,16526.0,34.7252,34.7252,34.6465,34.6465,16526.0
2024-10-07 13:00:00,35.22,35.22,35.17,35.17,9158.0,34.6465,34.6465,34.5973,34.5973,9158.0
2024-10-07 13:05:00,35.16,35.18,35.1,35.1,21194.0,34.5875,34.6071,34.5284,34.5284,21194.0
2024-10-07 13:10:00,35.1,35.1,35.06,35.07,19958.0,34.5284,34.5284,34.4891,34.4989,19958.0
2024-10-07 13:15:00,35.06,35.09,35.06,35.08,19586.0,34.4891,34.5186,34.4891,34.5088,19586.0
2024-10-07 13:20:00,35.08,35.1,35.04,35.04,13512.0,34.5088,34.5284,34.4694,34.4694,13512.0
2024-10-07 13:25:00,35.05,35.07,35.04,35.05,9714.0,34.4792,34.4989,34.4694,34.4792,9714.0
2024-10-07 13:30:00,35.04,35.04,35.0,35.02,14624.0,34.4694,34.4694,34.4301,34.4497,14624.0
2024-10-07 13:35:00,35.01,35.01,34.98,34.98,9514.0,34.4399,34.4399,34.4104,34.4104,9514.0
2024-10-07 13:40:00,34.98,34.99,34.96,34.96,7556.0,34.4104,34.4202,34.3907,34.3907,7556.0
2024-10-07 13:45:00,34.96,34.98,34.96,34.96,10844.0,34.3907,34.4104,34.3907,34.3907,10844.0
2024-10-07 13:50:00,34.95,34.96,34.93,34.95,9136.0,34.3809,34.3907,34.3612,34.3809,9136.0
2024-10-07 13:55:00,34.95,34.99,34.94,34.99,12862.0,34.3809,34.4202,34.371,34.4202,12862.0
2024-10-07 14:00:00,34.99,34.99,34.93,34.96,20270.0,34.4202,34.4202,34.3612,34.3907,20270.0
2024-10-07 14:05:00,34.96,35.01,34.96,35.01,18110.0,34.3907,34.4399,34.3907,34.4399,18110.0
2024-10-07 14:10:00,35.02,35.03,35.01,35.02,13686.0,34.4497,34.4596,34.4399,34.4497,13686.0
2024-10-07 14:15:00,35.01,35.03,35.0,35.0,12940.0,34.4399,34.4596,34.4301,34.4301,12940.0
2024-10-07 14:20:00,35.0,35.02,34.99,35.02,12338.0,34.4301,34.4497,34.4202,34.4497,12338.0
2024-10-07 14:25:00,35.02,35.03,35.01,35.02,9932.0,34.4497,34.4596,34.4399,34.4497,9932.0
2024-10-07 14:30:00,35.02,35.02,34.88,34.96,34916.0,34.4497,34.4497,34.312,34.3907,34916.0
2024-10-07 14:35:00,34.96,34.97,34.93,34.97,11480.0,34.3907,34.4006,34.3612,34.4006,11480.0
2024-10-07 14:40:00,34.97,34.98,34.94,34.94,9804.0,34.4006,34.4104,34.371,34.371,9804.0
2024-10-07 14:45:00,34.94,34.94,34.85,34.88,14314.0,34.371,34.371,34.2825,34.312,14314.0
2024-10-07 14:50:00,34.88,34.89,34.86,34.88,14052.0,34.312,34.3219,34.2923,34.312,14052.0
2024-10-07 14:55:00,34.88,34.91,34.87,34.88,13406.0,34.312,34.3415,34.3022,34.312,13406.0
2024-10-07 15:00:00,34.89,34.9,34.87,34.9,19426.0,34.3219,34.3317,34.3022,34.3317,19426.0
2024-10-07 15:05:00,34.9,34.93,34.9,34.92,14616.0,34.3317,34.3612,34.3317,34.3514,14616.0
2024-10-07 15:10:00,34.92,34.92,34.88,34.91,17992.0,34.3514,34.3514,34.312,34.3415,17992.0
2024-10-07 15:15:00,34.91,34.93,34.87,34.92,16370.0,34.3415,34.3612,34.3022,34.3514,16370.0
2024-10-07 15:20:00,34.91,34.92,34.9,34.91,13698.0,34.3415,34.3514,34.3317,34.3415,13698.0
2024-10-07 15:25:00,34.91,34.92,34.9,34.92,23136.0,34.3415,34.3514,34.3317,34.3514,23136.0
2024-10-07 15:30:00,34.93,34.94,34.88,34.89,22272.0,34.3612,34.371,34.312,34.3219,22272.0
2024-10-07 15:35:00,34.89,34.95,34.85,34.95,28394.0,34.3219,34.3809,34.2825,34.3809,28394.0
2024-10-07 15:40:00,34.94,34.95,34.91,34.95,25640.0,34.371,34.3809,34.3415,34.3809,25640.0
2024-10-07 15:45:00,34.95,34.97,34.93,34.97,27736.0,34.3809,34.4006,34.3612,34.4006,27736.0
2024-10-07 15:50:00,34.96,35.02,34.95,35.01,104126.0,34.3907,34.4497,34.3809,34.4399,104126.0
2024-10-07 15:55:00,35.01,35.02,34.97,35.01,207144.0,34.4399,34.4497,34.4006,34.4399,207144.0
2024-10-08 09:30:00,35.01,35.1,34.84,34.84,108704.0,34.4399,34.5284,34.2727,34.2727,108704.0
2024-10-08 09:35:00,34.89,35.09,34.84,35.09,44502.0,34.3219,34.5186,34.2727,34.5186,44502.0
2024-10-08 09:40:00,35.08,35.22,35.06,35.11,41062.0,34.5088,34.6465,34.4891,34.5383,41062.0
2024-10-08 09:45:00,35.1,35.12,35.02,35.08,15482.0,34.5284,34.5481,34.4497,34.5088,15482.0
2024-10-08 09:50:00,35.1,35.1,35.0,35.01,35244.0,34.5284,34.5284,34.4301,34.4399,35244.0
2024-10-08 09:55:00,34.99,35.06,34.99,35.01,20734.0,34.4202,34.4891,34.4202,34.4399,20734.0
2024-10-08 10:00:00,35.01,35.02,34.95,35.02,31716.0,34.4399,34.4497,34.3809,34.4497,31716.0
2024-10-08 10:05:00,35.02,35.05,34.99,35.02,59602.0,34.4497,34.4792,34.4202,34.4497,59602.0
2024-10-08 10:10:00,35.01,35.03,34.96,34.96,35424.0,34.4399,34.4596,34.3907,34.3907,35424.0
2024-10-08 10:15:00,34.96,34.97,34.94,34.96,26644.0,34.3907,34.4006,34.371,34.3907,26644.0
2024-10-08 10:20:00,34.96,34.99,34.94,34.95,13316.0,34.3907,34.4202,34.371,34.3809,13316.0
2024-10-08 10:25:00,34.95,34.97,34.91,34.94,27326.0,34.3809,34.4006,34.3415,34.371,27326.0
2024-10-08 10:30:00,34.92,34.98,34.88,34.96,21206.0,34.3514,34.4104,34.312,34.3907,21206.0
2024-10-08 10:35:00,34.98,34.98,34.91,34.92,25888.0,34.4104,34.4104,34.3415,34.3514,25888.0
2024-10-08 10:40:00,34.93,35.03,34.89,34.97,78152.0,34.3612,34.4596,34.3219,34.4006,78152.0
2024-10-08 10:45:00,34.98,35.01,34.98,34.99,15016.0,34.4104,34.4399,34.4104,34.4202,15016.0
2024-10-08 10:50:00,34.99,35.02,34.97,35.02,10898.0,34.4202,34.4497,34.4006,34.4497,10898.0
2024-10-08 10:55:00,35.01,35.01,34.96,34.97,15358.0,34.4399,34.4399,34.3907,34.4006,15358.0
2024-10-08 11:00:00,34.97,35.01,34.97,35.01,9148.0,34.4006,34.4399,34.4006,34.4399,9148.0
2024-10-08 11:05:00,35.02,35.02,34.98,34.99,12812.0,34.4497,34.4497,34.4104,34.4202,12812.0
2024-10-08 11:10:00,35.0,35.06,34.99,35.05,79158.0,34.4301,34.4891,34.4202,34.4792,79158.0
2024-10-08 11:15:00,35.04,35.11,35.04,35.08,25054.0,34.4694,34.5383,34.4694,34.5088,25054.0
2024-10-08 11:20:00,35.07,35.07,35.04,35.04,18796.0,34.4989,34.4989,34.4694,34.4694,18796.0
2024-10-08 11:25:00,35.05,35.06,35.02,35.04,18388.0,34.4792,34.4891,34.4497,34.4694,18388.0
2024-10-08 11:30:00,35.05,35.06,35.02,35.04,17446.0,34.4792,34.4891,34.4497,34.4694,17446.0
2024-10-08 11:35:00,35.04,35.06,35.03,35.05,13798.0,34.4694,34.4891,34.4596,34.4792,13798.0
2024-10-08 11:40:00,35.05,35.06,35.04,35.04,8770.0,34.4792,34.4891,34.4694,34.4694,8770.0
2024-10-08 11:45:00,35.04,35.06,35.03,35.04,7000.0,34.4694,34.4891,34.4596,34.4694,7000.0
2024-10-08 11:50:00,35.04,35.08,35.03,35.06,30328.0,34.4694,34.5088,34.4596,34.4891,30328.0
2024-10-08 11:55:00,35.05,35.07,35.05,35.07,8406.0,34.4792,34.4989,34.4792,34.4989,8406.0
2024-10-08 12:00:00,35.06,35.08,35.04,35.06,18146.0,34.4891,34.5088,34.4694,34.4891,18146.0
2024-10-08 12:05:00,35.07,35.09,35.05,35.06,9600.0,34.4989,34.5186,34.4792,34.4891,9600.0
2024-10-08 12:10:00,35.07,35.11,35.07,35.07,6092.0,34.4989,34.5383,34.4989,34.4989,6092.0
2024-10-08 12:15:00,35.05,35.05,35.03,35.03,4200.0,34.4792,34.4792,34.4596,34.4596,4200.0
2024-10-08 12:20:00,35.04,35.04,35.02,35.03,6000.0,34.4694,34.4694,34.4497,34.4596,6000.0
2024-10-08 12:25:00,35.02,35.05,35.02,35.04,5430.0,34.4497,34.4792,34.4497,34.4694,5430.0
2024-10-08 12:30:00,35.04,35.05,35.02,35.05,10522.0,34.4694,34.4792,34.4497,34.4792,10522.0
2024-10-08 12:35:00,35.06,35.1,35.06,35.1,14638.0,34.4891,34.5284,34.4891,34.5284,14638.0
2024-10-08 12:40:00,35.1,35.12,35.07,35.07,13820.0,34.5284,34.5481,34.4989,34.4989,13820.0
2024-10-08 12:45:00,35.09,35.12,35.08,35.1,11906.0,34.5186,34.5481,34.5088,34.5284,11906.0
2024-10-08 12:50:00,35.1,35.1,35.08,35.09,11522.0,34.5284,34.5284,34.5088,34.5186,11522.0
2024-10-08 12:55:00,35.1,35.1,35.06,35.06,7926.0,34.5284,34.5284,34.4891,34.4891,7926.0
2024-10-08 13:00:00,35.07,35.07,35.03,35.03,5216.0,34.4989,34.4989,34.4596,34.4596,5216.0
2024-10-08 13:05:00,35.04,35.04,34.95,34.97,36322.0,34.4694,34.4694,34.3809,34.4006,36322.0
2024-10-08 13:10:00,34.96,34.99,34.95,34.99,23704.0,34.3907,34.4202,34.3809,34.4202,23704.0
2024-10-08 13:15:00,34.99,35.0,34.98,34.99,6170.0,34.4202,34.4301,34.4104,34.4202,6170.0
2024-10-08 13:20:00,34.98,35.0,34.97,34.99,16106.0,34.4104,34.4301,34.4006,34.4202,16106.0
2024-10-08 13:25:00,34.99,35.01,34.99,35.01,10492.0,34.4202,34.4399,34.4202,34.4399,10492.0
2024-10-08 13:30:00,35.0,35.02,34.99,35.02,17596.0,34.4301,34.4497,34.4202,34.4497,17596.0
2024-10-08 13:35:00,35.02,35.02,35.0,35.02,21328.0,34.4497,34.4497,34.4301,34.4497,21328.0
2024-10-08 13:40:00,35.02,35.04,35.01,35.04,10208.0,34.4497,34.4694,34.4399,34.4694,10208.0
2024-10-08 13:45:00,35.03,35.05,35.02,35.04,10024.0,34.4596,34.4792,34.4497,34.4694,10024.0
2024-10-08 13:50:00,35.03,35.03,34.99,35.02,7800.0,34.4596,34.4596,34.4202,34.4497,7800.0
2024-10-08 13:55:00,35.02,35.04,34.99,35.02,18198.0,34.4497,34.4694,34.4202,34.4497,18198.0
2024-10-08 14:00:00,35.03,35.07,35.02,35.06,14234.0,34.4596,34.4989,34.4497,34.4891,14234.0
2024-10-08 14:05:00,35.06,35.08,35.06,35.06,12840.0,34.4891,34.5088,34.4891,34.4891,12840.0
2024-10-08 14:10:00,35.06,35.1,35.05,35.1,17906.0,34.4891,34.5284,34.4792,34.5284,17906.0
2024-10-08 14:15:00,35.1,35.1,35.09,35.1,16944.0,34.5284,34.5284,34.5186,34.5284,16944.0
2024-10-08 14:20:00,35.11,35.12,35.09,35.1,16572.0,34.5383,34.5481,34.5186,34.5284,16572.0
2024-10-08 14:25:00,35.1,35.1,35.09,35.1,22558.0,34.5284,34.5284,34.5186,34.5284,22558.0
2024-10-08 14:30:00,35.1,35.13,35.1,35.13,18588.0,34.5284,34.5579,34.5284,34.5579,18588.0
2024-10-08 14:35:00,35.13,35.16,35.12,35.13,16210.0,34.5579,34.5875,34.5481,34.5579,16210.0
2024-10-08 14:40:00,35.13,35.14,35.12,35.12,14724.0,34.5579,34.5678,34.5481,34.5481,14724.0
2024-10-08 14:45:00,35.12,35.12,35.1,35.11,20534.0,34.5481,34.5481,34.5284,34.5383,20534.0
2024-10-08 14:50:00,35.11,35.13,35.1,35.12,12248.0,34.5383,34.5579,34.5284,34.5481,12248.0
2024-10-08 14:55:00,35.12,35.16,35.12,35.13,17304.0,34.5481,34.5875,34.5481,34.5579,17304.0
2024-10-08 15:00:00,35.13,35.13,35.11,35.12,61570.0,34.5579,34.5579,34.5383,34.5481,61570.0
2024-10-08 15:05:00,35.12,35.14,35.11,35.14,14282.0,34.5481,34.5678,34.5383,34.5678,14282.0
2024-10-08 15:10:00,35.14,35.16,35.13,35.13,13260.0,34.5678,34.5875,34.5579,34.5579,13260.0
2024-10-08 15:15:00,35.13,35.15,35.13,35.15,20168.0,34.5579,34.5776,34.5579,34.5776,20168.0
2024-10-08 15:20:00,35.15,35.17,35.14,35.16,23864.0,34.5776,34.5973,34.5678,34.5875,23864.0
2024-10-08 15:25:00,35.16,35.17,35.14,35.15,25724.0,34.5875,34.5973,34.5678,34.5776,25724.0
2024-10-08 15:30:00,35.14,35.16,35.12,35.14,34976.0,34.5678,34.5875,34.5481,34.5678,34976.0
2024-10-08 15:35:00,35.14,35.17,35.12,35.16,34828.0,34.5678,34.5973,34.5481,34.5875,34828.0
2024-10-08 15:40:00,35.15,35.17,35.11,35.11,47348.0,34.5776,34.5973,34.5383,34.5383,47348.0
2024-10-08 15:45:00,35.1,35.16,35.07,35.16,63070.0,34.5284,34.5875,34.4989,34.5875,63070.0
2024-10-08 15:50:00,35.15,35.17,35.12,35.13,151118.0,34.5776,34.5973,34.5481,34.5579,151118.0
2024-10-08 15:55:00,35.13,35.13,35.08,35.09,249808.0,34.5579,34.5579,34.5088,34.5186,249808.0
2024-10-09 09:30:00,34.94,35.02,34.8,34.84,115440.0,34.371,34.4497,34.2333,34.2727,115440.0
2024-10-09 09:35:00,34.82,35.04,34.69,35.04,60640.0,34.253,34.4694,34.1251,34.4694,60640.0
2024-10-09 09:40:00,35.03,35.08,34.97,35.06,51702.0,34.4596,34.5088,34.4006,34.4891,51702.0
2024-10-09 09:45:00,35.04,35.06,34.96,35.01,22368.0,34.4694,34.4891,34.3907,34.4399,22368.0
2024-10-09 09:50:00,35.01,35.15,34.99,35.15,37098.0,34.4399,34.5776,34.4202,34.5776,37098.0
2024-10-09 09:55:00,35.15,35.26,35.13,35.24,46870.0,34.5776,34.6858,34.5579,34.6662,46870.0
2024-10-09 10:00:00,35.25,35.26,35.12,35.16,75880.0,34.676,34.6858,34.5481,34.5875,75880.0
2024-10-09 10:05:00,35.17,35.18,35.14,35.17,38080.0,34.5973,34.6071,34.5678,34.5973,38080.0
2024-10-09 10:10:00,35.17,35.21,35.17,35.18,49604.0,34.5973,34.6366,34.5973,34.6071,49604.0
2024-10-09 10:15:00,35.17,35.2,35.08,35.09,68756.0,34.5973,34.6268,34.5088,34.5186,68756.0
2024-10-09 10:20:00,35.08,35.15,35.02,35.02,26084.0,34.5088,34.5776,34.4497,34.4497,26084.0
2024-10-09 10:25:00,35.0,35.08,34.99,35.06,32954.0,34.4301,34.5088,34.4202,34.4891,32954.0
2024-10-09 10:30:00,35.06,35.06,34.99,35.03,76752.0,34.4891,34.4891,34.4202,34.4596,76752.0
2024-10-09 10:35:00,35.02,35.1,34.98,35.1,38148.0,34.4497,34.5284,34.4104,34.5284,38148.0
2024-10-09 10:40:00,35.1,35.1,35.04,35.07,18554.0,34.5284,34.5284,34.4694,34.4989,18554.0
2024-10-09 10:45:00,35.06,35.1,35.06,35.1,14412.0,34.4891,34.5284,34.4891,34.5284,14412.0
2024-10-09 10:50:00,35.1,35.11,35.08,35.11,12496.0,34.5284,34.5383,34.5088,34.5383,12496.0
2024-10-09 10:55:00,35.1,35.1,35.01,35.04,12994.0,34.5284,34.5284,34.4399,34.4694,12994.0
2024-10-09 11:00:00,35.04,35.07,35.01,35.03,25224.0,34.4694,34.4989,34.4399,34.4596,25224.0
2024-10-09 11:05:00,35.03,35.04,35.01,35.03,28848.0,34.4596,34.4694,34.4399,34.4596,28848.0
2024-10-09 11:10:00,35.03,35.07,35.02,35.04,21656.0,34.4596,34.4989,34.4497,34.4694,21656.0
2024-10-09 11:15:00,35.03,35.04,35.01,35.04,12058.0,34.4596,34.4694,34.4399,34.4694,12058.0
2024-10-09 11:20:00,35.05,35.11,35.04,35.07,25886.0,34.4792,34.5383,34.4694,34.4989,25886.0
2024-10-09 11:25:00,35.07,35.1,35.04,35.09,36182.0,34.4989,34.5284,34.4694,34.5186,36182.0
2024-10-09 11:30:00,35.07,35.11,35.05,35.09,23860.0,34.4989,34.5383,34.4792,34.5186,23860.0
2024-10-09 11:35:00,35.1,35.13,35.08,35.11,10106.0,34.5284,34.5579,34.5088,34.5383,10106.0
2024-10-09 11:40:00,35.12,35.13,35.1,35.12,21470.0,34.5481,34.5579,34.5284,34.5481,21470.0
2024-10-09 11:45:00,35.13,35.14,35.1,35.1,11796.0,34.5579,34.5678,34.5284,34.5284,11796.0
2024-10-09 11:50:00,35.12,35.13,35.1,35.11,14998.0,34.5481,34.5579,34.5284,34.5383,14998.0
2024-10-09 11:55:00,35.12,35.12,35.07,35.1,16814.0,34.5481,34.5481,34.4989,34.5284,16814.0
2024-10-09 12:00:00,35.1,35.11,35.07,35.1,25070.0,34.5284,34.5383,34.4989,34.5284,25070.0
2024-10-09 12:05:00,35.1,35.13,35.1,35.11,18360.0,34.5284,34.5579,34.5284,34.5383,18360.0
2024-10-09 12:10:00,35.13,35.16,35.13,35.14,15984.0,34.5579,34.5875,34.5579,34.5678,15984.0
2024-10-09 12:15:00,35.13,35.14,35.11,35.13,25376.0,34.5579,34.5678,34.5383,34.5579,25376.0
2024-10-09 12:20:00,35.11,35.19,35.11,35.19,26586.0,34.5383,34.617,34.5383,34.617,26586.0
2024-10-09 12:25:00,35.19,35.21,35.17,35.18,37116.0,34.617,34.6366,34.5973,34.6071,37116.0
2024-10-09 12:30:00,35.18,35.19,35.16,35.18,28696.0,34.6071,34.617,34.5875,34.6071,28696.0
2024-10-09 12:35:00,35.18,35.2,35.16,35.19,34614.0,34.6071,34.6268,34.5875,34.617,34614.0
2024-10-09 12:40:00,35.19,35.21,35.18,35.2,32466.0,34.617,34.6366,34.6071,34.6268,32466.0
2024-10-09 12:45:00,35.2,35.21,35.18,35.19,26150.0,34.6268,34.6366,34.6071,34.617,26150.0
2024-10-09 12:50:00,35.19,35.19,35.13,35.13,31250.0,34.617,34.617,34.5579,34.5579,31250.0
2024-10-09 12:55:00,35.13,35.17,35.13,35.15,13036.0,34.5579,34.5973,34.5579,34.5776,13036.0
2024-10-09 13:00:00,35.15,35.17,35.15,35.16,10260.0,34.5776,34.5973,34.5776,34.5875,10260.0
2024-10-09 13:05:00,35.16,35.16,35.13,35.15,12096.0,34.5875,34.5875,34.5579,34.5776,12096.0
2024-10-09 13:10:00,35.15,35.2,35.15,35.19,22184.0,34.5776,34.6268,34.5776,34.617,22184.0
2024-10-09 13:15:00,35.19,35.24,35.19,35.24,17920.0,34.617,34.6662,34.617,34.6662,17920.0
2024-10-09 13:20:00,35.24,35.24,35.23,35.24,16084.0,34.6662,34.6662,34.6563,34.6662,16084.0
2024-10-09 13:25:00,35.24,35.24,35.21,35.22,18714.0,34.6662,34.6662,34.6366,34.6465,18714.0
2024-10-09 13:30:00,35.21,35.24,35.2,35.24,42250.0,34.6366,34.6662,34.6268,34.6662,42250.0
2024-10-09 13:35:00,35.24,35.25,35.23,35.24,17722.0,34.6662,34.676,34.6563,34.6662,17722.0
2024-10-09 13:40:00,35.24,35.25,35.23,35.24,13936.0,34.6662,34.676,34.6563,34.6662,13936.0
2024-10-09 13:45:00,35.24,35.24,35.21,35.23,14678.0,34.6662,34.6662,34.6366,34.6563,14678.0
2024-10-09 13:50:00,35.22,35.23,35.12,35.13,52104.0,34.6465,34.6563,34.5481,34.5579,52104.0
2024-10-09 13:55:00,35.13,35.18,35.13,35.15,23736.0,34.5579,34.6071,34.5579,34.5776,23736.0
2024-10-09 14:00:00,35.15,35.15,35.12,35.13,12920.0,34.5776,34.5776,34.5481,34.5579,12920.0
2024-10-09 14:05:00,35.14,35.18,35.14,35.16,14646.0,34.5678,34.6071,34.5678,34.5875,14646.0
2024-10-09 14:10:00,35.16,35.17,35.15,35.15,12890.0,34.5875,34.5973,34.5776,34.5776,12890.0
2024-10-09 14:15:00,35.14,35.16,35.14,35.16,12884.0,34.5678,34.5875,34.5678,34.5875,12884.0
2024-10-09 14:20:00,35.15,35.15,35.12,35.13,12228.0,34.5776,34.5776,34.5481,34.5579,12228.0
2024-10-09 14:25:00,35.14,35.19,35.14,35.17,27276.0,34.5678,34.617,34.5678,34.5973,27276.0
2024-10-09 14:30:00,35.13,35.15,35.12,35.13,18144.0,34.5579,34.5776,34.5481,34.5579,18144.0
2024-10-09 14:35:00,35.13,35.13,35.1,35.13,16740.0,34.5579,34.5579,34.5284,34.5579,16740.0
2024-10-09 14:40:00,35.12,35.12,35.1,35.1,13860.0,34.5481,34.5481,34.5284,34.5284,13860.0
2024-10-09 14:45:00,35.11,35.14,35.11,35.13,33100.0,34.5383,34.5678,34.5383,34.5579,33100.0
2024-10-09 14:50:00,35.13,35.13,35.11,35.12,14952.0,34.5579,34.5579,34.5383,34.5481,14952.0
2024-10-09 14:55:00,35.12,35.14,35.11,35.13,24186.0,34.5481,34.5678,34.5383,34.5579,24186.0
2024-10-09 15:00:00,35.13,35.14,35.13,35.13,16632.0,34.5579,34.5678,34.5579,34.5579,16632.0
2024-10-09 15:05:00,35.13,35.13,35.08,35.09,27536.0,34.5579,34.5579,34.5088,34.5186,27536.0
2024-10-09 15:10:00,35.1,35.1,35.08,35.09,15016.0,34.5284,34.5284,34.5088,34.5186,15016.0
2024-10-09 15:15:00,35.09,35.16,35.08,35.16,32496.0,34.5186,34.5875,34.5088,34.5875,32496.0
2024-10-09 15:20:00,35.16,35.19,35.15,35.18,18254.0,34.5875,34.617,34.5776,34.6071,18254.0
2024-10-09 15:25:00,35.18,35.22,35.17,35.22,15940.0,34.6071,34.6465,34.5973,34.6465,15940.0
2024-10-09 15:30:00,35.23,35.26,35.2,35.24,31360.0,34.6563,34.6858,34.6268,34.6662,31360.0
2024-10-09 15:35:00,35.24,35.24,35.22,35.23,18522.0,34.6662,34.6662,34.6465,34.6563,18522.0
2024-10-09 15:40:00,35.23,35.24,35.22,35.23,24208.0,34.6563,34.6662,34.6465,34.6563,24208.0
2024-10-09 15:45:00,35.23,35.24,35.19,35.24,43056.0,34.6563,34.6662,34.617,34.6662,43056.0
2024-10-09 15:50:00,35.24,35.32,35.24,35.29,86452.0,34.6662,34.7449,34.6662,34.7153,86452.0
2024-10-09 15:55:00,35.29,35.34,35.29,35.3,249798.0,34.7153,34.7645,34.7153,34.7252,249798.0
2024-10-10 09:30:00,35.24,35.4,35.2,35.26,192320.0,34.6662,34.8235,34.6268,34.6858,192320.0
2024-10-10 09:35:00,35.26,35.27,35.04,35.13,134408.0,34.6858,34.6957,34.4694,34.5579,134408.0
2024-10-10 09:40:00,35.15,35.2,34.99,34.99,49332.0,34.5776,34.6268,34.4202,34.4202,49332.0
2024-10-10 09:45:00,34.99,35.11,34.95,35.11,77006.0,34.4202,34.5383,34.3809,34.5383,77006.0
2024-10-10 09:50:00,35.12,35.2,35.05,35.17,133554.0,34.5481,34.6268,34.4792,34.5973,133554.0
2024-10-10 09:55:00,35.16,35.17,35.05,35.06,64374.0,34.5875,34.5973,34.4792,34.4891,64374.0
2024-10-10 10:00:00,35.06,35.19,35.06,35.13,43374.0,34.4891,34.617,34.4891,34.5579,43374.0
2024-10-10 10:05:00,35.11,35.2,35.1,35.17,22996.0,34.5383,34.6268,34.5284,34.5973,22996.0
2024-10-10 10:10:00,35.18,35.24,35.16,35.16,56922.0,34.6071,34.6662,34.5875,34.5875,56922.0
2024-10-10 10:15:00,35.16,35.22,35.13,35.18,59240.0,34.5875,34.6465,34.5579,34.6071,59240.0
2024-10-10 10:20:00,35.18,35.21,35.17,35.18,18698.0,34.6071,34.6366,34.5973,34.6071,18698.0
2024-10-10 10:25:00,35.17,35.22,35.12,35.16,66474.0,34.5973,34.6465,34.5481,34.5875,66474.0
2024-10-10 10:30:00,35.15,35.28,35.15,35.27,57060.0,34.5776,34.7055,34.5776,34.6957,57060.0
2024-10-10 10:35:00,35.27,35.32,35.26,35.3,49170.0,34.6957,34.7449,34.6858,34.7252,49170.0
2024-10-10 10:40:00,35.31,35.32,35.27,35.27,52876.0,34.735,34.7449,34.6957,34.6957,52876.0
2024-10-10 10:45:00,35.27,35.27,35.21,35.21,30098.0,34.6957,34.6957,34.6366,34.6366,30098.0
2024-10-10 10:50:00,35.21,35.27,35.2,35.23,31422.0,34.6366,34.6957,34.6268,34.6563,31422.0
2024-10-10 10:55:00,35.23,35.23,35.18,35.18,34966.0,34.6563,34.6563,34.6071,34.6071,34966.0
2024-10-10 11:00:00,35.18,35.25,35.18,35.24,72826.0,34.6071,34.676,34.6071,34.6662,72826.0
2024-10-10 11:05:00,35.25,35.33,35.25,35.32,52584.0,34.676,34.7547,34.676,34.7449,52584.0
2024-10-10 11:10:00,35.31,35.38,35.31,35.35,39434.0,34.735,34.8039,34.735,34.7744,39434.0
2024-10-10 11:15:00,35.35,35.38,35.32,35.34,31932.0,34.7744,34.8039,34.7449,34.7645,31932.0
2024-10-10 11:20:00,35.35,35.38,35.32,35.38,36380.0,34.7744,34.8039,34.7449,34.8039,36380.0
2024-10-10 11:25:00,35.38,35.38,35.31,35.33,36194.0,34.8039,34.8039,34.735,34.7547,36194.0
2024-10-10 11:30:00,35.33,35.33,35.3,35.31,17222.0,34.7547,34.7547,34.7252,34.735,17222.0
2024-10-10 11:35:00,35.31,35.32,35.28,35.3,18398.0,34.735,34.7449,34.7055,34.7252,18398.0
2024-10-10 11:40:00,35.29,35.31,35.28,35.29,14468.0,34.7153,34.735,34.7055,34.7153,14468.0
2024-10-10 11:45:00,35.29,35.31,35.27,35.27,16160.0,34.7153,34.735,34.6957,34.6957,16160.0
2024-10-10 11:50:00,35.27,35.29,35.24,35.27,16882.0,34.6957,34.7153,34.6662,34.6957,16882.0
2024-10-10 11:55:00,35.28,35.28,35.25,35.26,13106.0,34.7055,34.7055,34.676,34.6858,13106.0
2024-10-10 12:00:00,35.27,35.28,35.26,35.27,23366.0,34.6957,34.7055,34.6858,34.6957,23366.0
2024-10-10 12:05:00,35.27,35.31,35.27,35.31,14426.0,34.6957,34.735,34.6957,34.735,14426.0
2024-10-10 12:10:00,35.31,35.34,35.29,35.31,24556.0,34.735,34.7645,34.7153,34.735,24556.0
2024-10-10 12:15:00,35.3,35.35,35.3,35.34,27780.0,34.7252,34.7744,34.7252,34.7645,27780.0
2024-10-10 12:20:00,35.34,35.37,35.34,35.35,19810.0,34.7645,34.794,34.7645,34.7744,19810.0
2024-10-10 12:25:00,35.35,35.38,35.34,35.38,40062.0,34.7744,34.8039,34.7645,34.8039,40062.0
2024-10-10 12:30:00,35.38,35.38,35.31,35.31,32848.0,34.8039,34.8039,34.735,34.735,32848.0
2024-10-10 12:35:00,35.32,35.35,35.31,35.35,19808.0,34.7449,34.7744,34.735,34.7744,19808.0
2024-10-10 12:40:00,35.35,35.35,35.29,35.3,17538.0,34.7744,34.7744,34.7153,34.7252,17538.0
2024-10-10 12:45:00,35.29,35.31,35.26,35.28,17706.0,34.7153,34.735,34.6858,34.7055,17706.0
2024-10-10 12:50:00,35.29,35.29,35.26,35.29,17122.0,34.7153,34.7153,34.6858,34.7153,17122.0
2024-10-10 12:55:00,35.29,35.3,35.26,35.26,14208.0,34.7153,34.7252,34.6858,34.6858,14208.0
2024-10-10 13:00:00,35.26,35.27,35.21,35.23,30240.0,34.6858,34.6957,34.6366,34.6563,30240.0
2024-10-10 13:05:00,35.22,35.24,35.2,35.22,25022.0,34.6465,34.6662,34.6268,34.6465,25022.0
2024-10-10 13:10:00,35.21,35.22,35.2,35.21,16484.0,34.6366,34.6465,34.6268,34.6366,16484.0
2024-10-10 13:15:00,35.22,35.27,35.21,35.26,21592.0,34.6465,34.6957,34.6366,34.6858,21592.0
2024-10-10 13:20:00,35.26,35.3,35.26,35.29,10738.0,34.6858,34.7252,34.6858,34.7153,10738.0
2024-10-10 13:25:00,35.28,35.28,35.23,35.26,14488.0,34.7055,34.7055,34.6563,34.6858,14488.0
2024-10-10 13:30:00,35.25,35.26,35.22,35.23,17316.0,34.676,34.6858,34.6465,34.6563,17316.0
2024-10-10 13:35:00,35.23,35.24,35.18,35.21,20968.0,34.6563,34.6662,34.6071,34.6366,20968.0
2024-10-10 13:40:00,35.21,35.23,35.2,35.22,13184.0,34.6366,34.6563,34.6268,34.6465,13184.0
2024-10-10 13:45:00,35.22,35.24,35.19,35.2,18044.0,34.6465,34.6662,34.617,34.6268,18044.0
2024-10-10 13:50:00,35.2,35.2,35.12,35.16,17996.0,34.6268,34.6268,34.5481,34.5875,17996.0
2024-10-10 13:55:00,35.17,35.21,35.14,35.19,41190.0,34.5973,34.6366,34.5678,34.617,41190.0
2024-10-10 14:00:00,35.2,35.2,35.15,35.16,20762.0,34.6268,34.6268,34.5776,34.5875,20762.0
2024-10-10 14:05:00,35.16,35.18,35.15,35.17,18844.0,34.5875,34.6071,34.5776,34.5973,18844.0
2024-10-10 14:10:00,35.17,35.21,35.17,35.19,31276.0,34.5973,34.6366,34.5973,34.617,31276.0
2024-10-10 14:15:00,35.19,35.19,35.16,35.18,54918.0,34.617,34.617,34.5875,34.6071,54918.0
2024-10-10 14:20:00,35.18,35.19,35.14,35.17,27998.0,34.6071,34.617,34.5678,34.5973,27998.0
2024-10-10 14:25:00,35.17,35.2,35.15,35.17,41628.0,34.5973,34.6268,34.5776,34.5973,41628.0
2024-10-10 14:30:00,35.17,35.18,35.15,35.17,63570.0,34.5973,34.6071,34.5776,34.5973,63570.0
2024-10-10 14:35:00,35.16,35.18,35.13,35.14,20650.0,34.5875,34.6071,34.5579,34.5678,20650.0
2024-10-10 14:40:00,35.14,35.14,35.1,35.12,24698.0,34.5678,34.5678,34.5284,34.5481,24698.0
2024-10-10 14:45:00,35.13,35.13,35.1,35.1,19846.0,34.5579,34.5579,34.5284,34.5284,19846.0
2024-10-10 14:50:00,35.1,35.13,35.1,35.12,22812.0,34.5284,34.5579,34.5284,34.5481,22812.0
2024-10-10 14:55:00,35.12,35.13,35.11,35.12,18284.0,34.5481,34.5579,34.5383,34.5481,18284.0
2024-10-10 15:00:00,35.11,35.17,35.1,35.13,79764.0,34.5383,34.5973,34.5284,34.5579,79764.0
2024-10-10 15:05:00,35.13,35.13,35.1,35.11,26062.0,34.5579,34.5579,34.5284,34.5383,26062.0
2024-10-10 15:10:00,35.12,35.13,35.1,35.13,24140.0,34.5481,34.5579,34.5284,34.5579,24140.0
2024-10-10 15:15:00,35.13,35.13,35.11,35.13,27764.0,34.5579,34.5579,34.5383,34.5579,27764.0
2024-10-10 15:20:00,35.13,35.15,35.12,35.13,39330.0,34.5579,34.5776,34.5481,34.5579,39330.0
2024-10-10 15:25:00,35.13,35.16,35.13,35.16,52344.0,34.5579,34.5875,34.5579,34.5875,52344.0
2024-10-10 15:30:00,35.16,35.2,35.15,35.19,62128.0,34.5875,34.6268,34.5776,34.617,62128.0
2024-10-10 15:35:00,35.19,35.19,35.12,35.13,96826.0,34.617,34.617,34.5481,34.5579,96826.0
2024-10-10 15:40:00,35.13,35.15,35.1,35.12,40898.0,34.5579,34.5776,34.5284,34.5481,40898.0
2024-10-10 15:45:00,35.12,35.13,35.1,35.12,55970.0,34.5481,34.5579,34.5284,34.5481,55970.0
2024-10-10 15:50:00,35.13,35.16,35.07,35.09,251390.0,34.5579,34.5875,34.4989,34.5186,251390.0
2024-10-10 15:55:00,35.1,35.1,34.99,34.99,397964.0,34.5284,34.5284,34.4202,34.4202,397964.0
2024-10-11 09:30:00,36.9,36.94,35.63,36.38,521750.0,36.2991,36.3385,35.0498,35.7876,521750.0
2024-10-11 09:35:00,36.37,36.38,36.08,36.34,334570.0,35.7778,35.7876,35.4925,35.7482,334570.0
2024-10-11 09:40:00,36.34,36.52,36.34,36.47,108170.0,35.7482,35.9253,35.7482,35.8761,108170.0
2024-10-11 09:45:00,36.45,36.55,36.27,36.51,232674.0,35.8565,35.9548,35.6794,35.9155,232674.0
2024-10-11 09:50:00,36.51,36.77,36.5,36.68,114080.0,35.9155,36.1712,35.9056,36.0827,114080.0
2024-10-11 09:55:00,36.68,36.74,36.57,36.71,112046.0,36.0827,36.1417,35.9745,36.1122,112046.0
2024-10-11 10:00:00,36.7,36.8,36.61,36.77,105886.0,36.1024,36.2008,36.0138,36.1712,105886.0
2024-10-11 10:05:00,36.75,36.88,36.71,36.86,118966.0,36.1516,36.2794,36.1122,36.2598,118966.0
2024-10-11 10:10:00,36.87,36.98,36.85,36.98,152310.0,36.2696,36.3778,36.2499,36.3778,152310.0
2024-10-11 10:15:00,36.96,37.1,36.95,37.09,134780.0,36.3581,36.4959,36.3483,36.486,134780.0
2024-10-11 10:20:00,37.09,37.21,37.07,37.2,93364.0,36.486,36.6041,36.4664,36.5942,93364.0
2024-10-11 10:25:00,37.21,37.37,37.05,37.32,452722.0,36.6041,36.7615,36.4467,36.7123,452722.0
2024-10-11 10:30:00,37.32,37.48,37.27,37.47,408956.0,36.7123,36.8697,36.6631,36.8598,408956.0
2024-10-11 10:35:00,37.46,37.51,37.24,37.25,309316.0,36.85,36.8992,36.6336,36.6434,309316.0
2024-10-11 10:40:00,37.24,37.44,37.08,37.41,388120.0,36.6336,36.8303,36.4762,36.8008,388120.0
2024-10-11 10:45:00,37.4,37.52,37.38,37.48,177232.0,36.791,36.909,36.7713,36.8697,177232.0
2024-10-11 10:50:00,37.48,37.58,37.4,37.57,171444.0,36.8697,36.9681,36.791,36.9582,171444.0
2024-10-11 10:55:00,37.57,37.58,37.42,37.5,139780.0,36.9582,36.9681,36.8107,36.8894,139780.0
2024-10-11 11:00:00,37.49,37.5,37.32,37.44,129942.0,36.8795,36.8894,36.7123,36.8303,129942.0
2024-10-11 11:05:00,37.45,37.57,37.41,37.55,118652.0,36.8402,36.9582,36.8008,36.9385,118652.0
2024-10-11 11:10:00,37.57,37.72,37.56,37.7,98338.0,36.9582,37.1058,36.9484,37.0861,98338.0
2024-10-11 11:15:00,37.7,37.75,37.69,37.71,131194.0,37.0861,37.1353,37.0763,37.0959,131194.0
2024-10-11 11:20:00,37.7,37.74,37.63,37.74,72456.0,37.0861,37.1254,37.0172,37.1254,72456.0
2024-10-11 11:25:00,37.73,37.75,37.68,37.74,70766.0,37.1156,37.1353,37.0664,37.1254,70766.0
2024-10-11 11:30:00,37.73,37.96,37.73,37.95,170114.0,37.1156,37.3419,37.1156,37.332,170114.0
2024-10-11 11:35:00,37.95,37.98,37.77,37.88,239078.0,37.332,37.3615,37.155,37.2632,239078.0
2024-10-11 11:40:00,37.88,37.96,37.8,37.96,161406.0,37.2632,37.3419,37.1845,37.3419,161406.0
2024-10-11 11:45:00,37.95,38.04,37.95,38.01,147144.0,37.332,37.4206,37.332,37.391,147144.0
2024-10-11 11:50:00,38.01,38.1,37.97,37.99,117940.0,37.391,37.4796,37.3517,37.3714,117940.0
2024-10-11 11:55:00,38.0,38.09,37.97,38.08,189472.0,37.3812,37.4697,37.3517,37.4599,189472.0
2024-10-11 12:00:00,38.08,38.17,38.05,38.17,111440.0,37.4599,37.5484,37.4304,37.5484,111440.0
2024-10-11 12:05:00,38.16,38.19,38.12,38.18,98550.0,37.5386,37.5681,37.4993,37.5583,98550.0
2024-10-11 12:10:00,38.19,38.19,38.09,38.1,72910.0,37.5681,37.5681,37.4697,37.4796,72910.0
2024-10-11 12:15:00,38.11,38.14,37.98,37.98,91598.0,37.4894,37.5189,37.3615,37.3615,91598.0
2024-10-11 12:20:00,37.99,37.99,37.73,37.92,179932.0,37.3714,37.3714,37.1156,37.3025,179932.0
2024-10-11 12:25:00,37.91,37.95,37.85,37.95,55986.0,37.2927,37.332,37.2337,37.332,55986.0
2024-10-11 12:30:00,37.95,38.06,37.9,38.05,76774.0,37.332,37.4402,37.2828,37.4304,76774.0
2024-10-11 12:35:00,38.05,38.14,38.04,38.12,83466.0,37.4304,37.5189,37.4206,37.4993,83466.0
2024-10-11 12:40:00,38.14,38.19,38.08,38.13,73804.0,37.5189,37.5681,37.4599,37.5091,73804.0
2024-10-11 12:45:00,38.12,38.17,38.1,38.17,49550.0,37.4993,37.5484,37.4796,37.5484,49550.0
2024-10-11 12:50:00,38.17,38.25,38.17,38.24,131898.0,37.5484,37.6271,37.5484,37.6173,131898.0
2024-10-11 12:55:00,38.22,38.24,38.17,38.2,71806.0,37.5976,37.6173,37.5484,37.578,71806.0
2024-10-11 13:00:00,38.21,38.23,38.15,38.17,53562.0,37.5878,37.6075,37.5288,37.5484,53562.0
2024-10-11 13:05:00,38.13,38.22,38.13,38.17,44774.0,37.5091,37.5976,37.5091,37.5484,44774.0
2024-10-11 13:10:00,38.17,38.26,38.1,38.23,71474.0,37.5484,37.637,37.4796,37.6075,71474.0
2024-10-11 13:15:00,38.24,38.26,38.21,38.25,39982.0,37.6173,37.637,37.5878,37.6271,39982.0
2024-10-11 13:20:00,38.26,38.32,38.24,38.24,82044.0,37.637,37.696,37.6173,37.6173,82044.0
2024-10-11 13:25:00,38.25,38.26,38.22,38.25,67760.0,37.6271,37.637,37.5976,37.6271,67760.0
2024-10-11 13:30:00,38.25,38.29,38.23,38.27,102966.0,37.6271,37.6665,37.6075,37.6468,102966.0
2024-10-11 13:35:00,38.28,38.41,38.27,38.4,102114.0,37.6567,37.7845,37.6468,37.7747,102114.0
2024-10-11 13:40:00,38.41,38.43,38.36,38.41,51548.0,37.7845,37.8042,37.7353,37.7845,51548.0
2024-10-11 13:45:00,38.4,38.41,38.35,38.39,53714.0,37.7747,37.7845,37.7255,37.7649,53714.0
2024-10-11 13:50:00,38.39,38.42,38.38,38.39,34582.0,37.7649,37.7944,37.755,37.7649,34582.0
2024-10-11 13:55:00,38.4,38.42,38.35,38.4,61828.0,37.7747,37.7944,37.7255,37.7747,61828.0
2024-10-11 14:00:00,38.4,38.45,38.4,38.43,60516.0,37.7747,37.8239,37.7747,37.8042,60516.0
2024-10-11 14:05:00,38.45,38.48,38.42,38.47,31000.0,37.8239,37.8534,37.7944,37.8436,31000.0
2024-10-11 14:10:00,38.47,38.51,38.47,38.49,62836.0,37.8436,37.8829,37.8436,37.8632,62836.0
2024-10-11 14:15:00,38.49,38.49,38.38,38.42,59996.0,37.8632,37.8632,37.755,37.7944,59996.0
2024-10-11 14:20:00,38.41,38.43,38.4,38.42,17620.0,37.7845,37.8042,37.7747,37.7944,17620.0
2024-10-11 14:25:00,38.42,38.48,38.4,38.48,69684.0,37.7944,37.8534,37.7747,37.8534,69684.0
2024-10-11 14:30:00,38.49,38.49,38.34,38.35,44214.0,37.8632,37.8632,37.7157,37.7255,44214.0
2024-10-11 14:35:00,38.35,38.35,38.27,38.32,82684.0,37.7255,37.7255,37.6468,37.696,82684.0
2024-10-11 14:40:00,38.34,38.34,38.27,38.3,30446.0,37.7157,37.7157,37.6468,37.6763,30446.0
2024-10-11 14:45:00,38.3,38.33,38.3,38.3,43218.0,37.6763,37.7058,37.6763,37.6763,43218.0
2024-10-11 14:50:00,38.31,38.35,38.29,38.31,31576.0,37.6862,37.7255,37.6665,37.6862,31576.0
2024-10-11 14:55:00,38.33,38.33,38.27,38.29,36580.0,37.7058,37.7058,37.6468,37.6665,36580.0
2024-10-11 15:00:00,38.29,38.42,38.27,38.39,75044.0,37.6665,37.7944,37.6468,37.7649,75044.0
2024-10-11 15:05:00,38.38,38.42,38.35,38.38,55252.0,37.755,37.7944,37.7255,37.755,55252.0
2024-10-11 15:10:00,38.38,38.49,38.38,38.48,47540.0,37.755,37.8632,37.755,37.8534,47540.0
2024-10-11 15:15:00,38.48,38.62,38.47,38.6,165086.0,37.8534,37.9911,37.8436,37.9714,165086.0
2024-10-11 15:20:00,38.6,38.62,38.56,38.57,96218.0,37.9714,37.9911,37.9321,37.9419,96218.0
2024-10-11 15:25:00,38.57,38.6,38.5,38.53,190846.0,37.9419,37.9714,37.8731,37.9026,190846.0
2024-10-11 15:30:00,38.54,38.57,38.39,38.48,149022.0,37.9124,37.9419,37.7649,37.8534,149022.0
2024-10-11 15:35:00,38.47,38.48,38.4,38.41,91430.0,37.8436,37.8534,37.7747,37.7845,91430.0
2024-10-11 15:40:00,38.41,38.48,38.35,38.36,141792.0,37.7845,37.8534,37.7255,37.7353,141792.0
2024-10-11 15:45:00,38.36,38.37,38.28,38.31,185708.0,37.7353,37.7452,37.6567,37.6862,185708.0
2024-10-11 15:50:00,38.32,38.47,38.31,38.41,434984.0,37.696,37.8436,37.6862,37.7845,434984.0
2024-10-11 15:55:00,38.41,38.46,38.35,38.42,844630.0,37.7845,37.8337,37.7255,37.7944,844630.0
2024-10-14 09:30:00,38.48,38.48,38.12,38.4,209618.0,37.8534,37.8534,37.4993,37.7747,209618.0
2024-10-14 09:35:00,38.37,38.41,38.15,38.17,86978.0,37.7452,37.7845,37.5288,37.5484,86978.0
2024-10-14 09:40:00,38.22,38.24,38.05,38.07,177650.0,37.5976,37.6173,37.4304,37.4501,177650.0
2024-10-14 09:45:00,38.08,38.18,38.07,38.11,232508.0,37.4599,37.5583,37.4501,37.4894,232508.0
2024-10-14 09:50:00,38.1,38.1,37.81,37.85,154802.0,37.4796,37.4796,37.1943,37.2337,154802.0
2024-10-14 09:55:00,37.85,37.93,37.71,37.92,131528.0,37.2337,37.3124,37.0959,37.3025,131528.0
2024-10-14 10:00:00,37.92,38.21,37.92,38.04,82670.0,37.3025,37.5878,37.3025,37.4206,82670.0
2024-10-14 10:05:00,38.02,38.2,38.02,38.13,66314.0,37.4009,37.578,37.4009,37.5091,66314.0
2024-10-14 10:10:00,38.13,38.2,38.02,38.13,91058.0,37.5091,37.578,37.4009,37.5091,91058.0
2024-10-14 10:15:00,38.15,38.21,38.03,38.05,59232.0,37.5288,37.5878,37.4107,37.4304,59232.0
2024-10-14 10:20:00,38.05,38.08,37.94,37.98,86610.0,37.4304,37.4599,37.3222,37.3615,86610.0
2024-10-14 10:25:00,37.97,38.06,37.97,38.05,75054.0,37.3517,37.4402,37.3517,37.4304,75054.0
2024-10-14 10:30:00,38.07,38.16,38.05,38.08,36912.0,37.4501,37.5386,37.4304,37.4599,36912.0
2024-10-14 10:35:00,38.09,38.17,38.08,38.13,69904.0,37.4697,37.5484,37.4599,37.5091,69904.0
2024-10-14 10:40:00,38.13,38.14,38.09,38.13,27442.0,37.5091,37.5189,37.4697,37.5091,27442.0
2024-10-14 10:45:00,38.13,38.18,38.1,38.1,51066.0,37.5091,37.5583,37.4796,37.4796,51066.0
2024-10-14 10:50:00,38.1,38.27,38.1,38.27,165316.0,37.4796,37.6468,37.4796,37.6468,165316.0
2024-10-14 10:55:00,38.26,38.3,38.24,38.3,41604.0,37.637,37.6763,37.6173,37.6763,41604.0
2024-10-14 11:00:00,38.29,38.29,38.19,38.21,26608.0,37.6665,37.6665,37.5681,37.5878,26608.0
2024-10-14 11:05:00,38.2,38.26,38.19,38.24,23842.0,37.578,37.637,37.5681,37.6173,23842.0
2024-10-14 11:10:00,38.24,38.24,38.15,38.23,36420.0,37.6173,37.6173,37.5288,37.6075,36420.0
2024-10-14 11:15:00,38.23,38.25,38.21,38.24,30228.0,37.6075,37.6271,37.5878,37.6173,30228.0
2024-10-14 11:20:00,38.24,38.27,38.18,38.18,36510.0,37.6173,37.6468,37.5583,37.5583,36510.0
2024-10-14 11:25:00,38.19,38.24,38.17,38.23,24978.0,37.5681,37.6173,37.5484,37.6075,24978.0
2024-10-14 11:30:00,38.22,38.3,38.22,38.23,32514.0,37.5976,37.6763,37.5976,37.6075,32514.0
2024-10-14 11:35:00,38.23,38.26,38.22,38.24,25466.0,37.6075,37.637,37.5976,37.6173,25466.0
2024-10-14 11:40:00,38.24,38.32,38.23,38.32,30708.0,37.6173,37.696,37.6075,37.696,30708.0
2024-10-14 11:45:00,38.32,38.38,38.32,38.38,42102.0,37.696,37.755,37.696,37.755,42102.0
2024-10-14 11:50:00,38.39,38.43,38.38,38.41,33008.0,37.7649,37.8042,37.755,37.7845,33008.0
2024-10-14 11:55:00,38.4,38.43,38.38,38.43,26280.0,37.7747,37.8042,37.755,37.8042,26280.0
2024-10-14 12:00:00,38.44,38.5,38.4,38.49,64720.0,37.814,37.8731,37.7747,37.8632,64720.0
2024-10-14 12:05:00,38.49,38.52,38.44,38.48,63376.0,37.8632,37.8927,37.814,37.8534,63376.0
2024-10-14 12:10:00,38.47,38.51,38.47,38.5,25512.0,37.8436,37.8829,37.8436,37.8731,25512.0
2024-10-14 12:15:00,38.5,38.55,38.5,38.53,31688.0,37.8731,37.9223,37.8731,37.9026,31688.0
2024-10-14 12:20:00,38.52,38.57,38.52,38.57,40078.0,37.8927,37.9419,37.8927,37.9419,40078.0
2024-10-14 12:25:00,38.56,38.6,38.55,38.59,59694.0,37.9321,37.9714,37.9223,37.9616,59694.0
2024-10-14 12:30:00,38.59,38.61,38.57,38.57,28258.0,37.9616,37.9813,37.9419,37.9419,28258.0
2024-10-14 12:35:00,38.57,38.59,38.45,38.46,37538.0,37.9419,37.9616,37.8239,37.8337,37538.0
2024-10-14 12:40:00,38.43,38.46,38.41,38.42,35148.0,37.8042,37.8337,37.7845,37.7944,35148.0
2024-10-14 12:45:00,38.42,38.48,38.33,38.4,70520.0,37.7944,37.8534,37.7058,37.7747,70520.0
2024-10-14 12:50:00,38.41,38.42,38.3,38.34,65118.0,37.7845,37.7944,37.6763,37.7157,65118.0
2024-10-14 12:55:00,38.33,38.35,38.31,38.33,26082.0,37.7058,37.7255,37.6862,37.7058,26082.0
2024-10-14 13:00:00,38.3,38.41,38.29,38.41,18542.0,37.6763,37.7845,37.6665,37.7845,18542.0
2024-10-14 13:05:00,38.4,38.44,38.38,38.43,20684.0,37.7747,37.814,37.755,37.8042,20684.0
2024-10-14 13:10:00,38.43,38.45,38.41,38.43,15764.0,37.8042,37.8239,37.7845,37.8042,15764.0
2024-10-14 13:15:00,38.43,38.46,38.41,38.43,22278.0,37.8042,37.8337,37.7845,37.8042,22278.0
2024-10-14 13:20:00,38.43,38.46,38.43,38.46,12418.0,37.8042,37.8337,37.8042,37.8337,12418.0
2024-10-14 13:25:00,38.46,38.46,38.42,38.45,18234.0,37.8337,37.8337,37.7944,37.8239,18234.0
2024-10-14 13:30:00,38.44,38.45,38.41,38.43,32834.0,37.814,37.8239,37.7845,37.8042,32834.0
2024-10-14 13:35:00,38.43,38.43,38.35,38.38,15560.0,37.8042,37.8042,37.7255,37.755,15560.0
2024-10-14 13:40:00,38.41,38.42,38.4,38.4,11696.0,37.7845,37.7944,37.7747,37.7747,11696.0
2024-10-14 13:45:00,38.4,38.41,38.39,38.4,9534.0,37.7747,37.7845,37.7649,37.7747,9534.0
2024-10-14 13:50:00,38.4,38.42,38.37,38.38,29086.0,37.7747,37.7944,37.7452,37.755,29086.0
2024-10-14 13:55:00,38.37,38.44,38.37,38.44,33748.0,37.7452,37.814,37.7452,37.814,33748.0
2024-10-14 14:00:00,38.45,38.47,38.44,38.46,29712.0,37.8239,37.8436,37.814,37.8337,29712.0
2024-10-14 14:05:00,38.46,38.48,38.45,38.47,25682.0,37.8337,37.8534,37.8239,37.8436,25682.0
2024-10-14 14:10:00,38.47,38.49,38.47,38.49,18288.0,37.8436,37.8632,37.8436,37.8632,18288.0
2024-10-14 14:15:00,38.49,38.51,38.47,38.49,20646.0,37.8632,37.8829,37.8436,37.8632,20646.0
2024-10-14 14:20:00,38.49,38.52,38.49,38.51,18220.0,37.8632,37.8927,37.8632,37.8829,18220.0
2024-10-14 14:25:00,38.52,38.52,38.46,38.48,31988.0,37.8927,37.8927,37.8337,37.8534,31988.0
2024-10-14 14:30:00,38.47,38.52,38.46,38.52,20642.0,37.8436,37.8927,37.8337,37.8927,20642.0
2024-10-14 14:35:00,38.52,38.53,38.49,38.51,26040.0,37.8927,37.9026,37.8632,37.8829,26040.0
2024-10-14 14:40:00,38.51,38.52,38.5,38.51,39628.0,37.8829,37.8927,37.8731,37.8829,39628.0
2024-10-14 14:45:00,38.52,38.52,38.47,38.47,26102.0,37.8927,37.8927,37.8436,37.8436,26102.0
2024-10-14 14:50:00,38.47,38.49,38.47,38.48,18792.0,37.8436,37.8632,37.8436,37.8534,18792.0
2024-10-14 14:55:00,38.48,38.52,38.48,38.52,31564.0,37.8534,37.8927,37.8534,37.8927,31564.0
2024-10-14 15:00:00,38.52,38.52,38.49,38.49,34394.0,37.8927,37.8927,37.8632,37.8632,34394.0
2024-10-14 15:05:00,38.49,38.49,38.46,38.46,37394.0,37.8632,37.8632,37.8337,37.8337,37394.0
2024-10-14 15:10:00,38.46,38.47,38.43,38.46,43676.0,37.8337,37.8436,37.8042,37.8337,43676.0
2024-10-14 15:15:00,38.45,38.46,38.43,38.44,69304.0,37.8239,37.8337,37.8042,37.814,69304.0
2024-10-14 15:20:00,38.43,38.51,38.43,38.46,119388.0,37.8042,37.8829,37.8042,37.8337,119388.0
2024-10-14 15:25:00,38.46,38.47,38.43,38.44,85814.0,37.8337,37.8436,37.8042,37.814,85814.0
2024-10-14 15:30:00,38.44,38.44,38.34,38.37,114150.0,37.814,37.814,37.7157,37.7452,114150.0
2024-10-14 15:35:00,38.37,38.37,38.17,38.18,114650.0,37.7452,37.7452,37.5484,37.5583,114650.0
2024-10-14 15:40:00,38.19,38.2,38.14,38.16,122312.0,37.5681,37.578,37.5189,37.5386,122312.0
2024-10-14 15:45:00,38.15,38.2,38.1,38.18,151012.0,37.5288,37.578,37.4796,37.5583,151012.0
2024-10-14 15:50:00,38.18,38.31,38.15,38.25,297080.0,37.5583,37.6862,37.5288,37.6271,297080.0
2024-10-14 15:55:00,38.25,38.37,38.24,38.35,595982.0,37.6271,37.7452,37.6173,37.7255,595982.0
2024-10-15 09:30:00,38.55,38.69,38.24,38.31,135840.0,37.9223,38.06,37.6173,37.6862,135840.0
2024-10-15 09:35:00,38.24,38.36,38.11,38.12,29812.0,37.6173,37.7353,37.4894,37.4993,29812.0
2024-10-15 09:40:00,38.1,38.17,37.96,38.14,127428.0,37.4796,37.5484,37.3419,37.5189,127428.0
2024-10-15 09:45:00,38.13,38.19,38.07,38.1,182564.0,37.5091,37.5681,37.4501,37.4796,182564.0
2024-10-15 09:50:00,38.12,38.13,38.01,38.1,165446.0,37.4993,37.5091,37.391,37.4796,165446.0
2024-10-15 09:55:00,38.1,38.23,38.08,38.21,157880.0,37.4796,37.6075,37.4599,37.5878,157880.0
2024-10-15 10:00:00,38.23,38.32,38.17,38.31,31578.0,37.6075,37.696,37.5484,37.6862,31578.0
2024-10-15 10:05:00,38.31,38.38,38.29,38.36,31952.0,37.6862,37.755,37.6665,37.7353,31952.0
2024-10-15 10:10:00,38.37,38.5,38.33,38.45,37274.0,37.7452,37.8731,37.7058,37.8239,37274.0
2024-10-15 10:15:00,38.47,38.52,38.45,38.49,77196.0,37.8436,37.8927,37.8239,37.8632,77196.0
2024-10-15 10:20:00,38.51,38.57,38.45,38.49,46318.0,37.8829,37.9419,37.8239,37.8632,46318.0
2024-10-15 10:25:00,38.5,38.56,38.48,38.53,50668.0,37.8731,37.9321,37.8534,37.9026,50668.0
2024-10-15 10:30:00,38.52,38.6,38.5,38.56,61004.0,37.8927,37.9714,37.8731,37.9321,61004.0
2024-10-15 10:35:00,38.56,38.6,38.52,38.58,38326.0,37.9321,37.9714,37.8927,37.9518,38326.0
2024-10-15 10:40:00,38.57,38.64,38.54,38.6,23158.0,37.9419,38.0108,37.9124,37.9714,23158.0
2024-10-15 10:45:00,38.6,38.62,38.56,38.62,16558.0,37.9714,37.9911,37.9321,37.9911,16558.0
2024-10-15 10:50:00,38.62,38.68,38.6,38.68,11232.0,37.9911,38.0501,37.9714,38.0501,11232.0
2024-10-15 10:55:00,38.68,38.73,38.65,38.68,41648.0,38.0501,38.0993,38.0206,38.0501,41648.0
2024-10-15 11:00:00,38.68,38.71,38.67,38.7,37486.0,38.0501,38.0796,38.0403,38.0698,37486.0
2024-10-15 11:05:00,38.69,38.7,38.63,38.66,20982.0,38.06,38.0698,38.001,38.0305,20982.0
2024-10-15 11:10:00,38.65,38.65,38.57,38.6,13296.0,38.0206,38.0206,37.9419,37.9714,13296.0
2024-10-15 11:15:00,38.6,38.62,38.58,38.62,12134.0,37.9714,37.9911,37.9518,37.9911,12134.0
2024-10-15 11:20:00,38.62,38.64,38.59,38.59,35346.0,37.9911,38.0108,37.9616,37.9616,35346.0
2024-10-15 11:25:00,38.6,38.6,38.53,38.54,33622.0,37.9714,37.9714,37.9026,37.9124,33622.0
2024-10-15 11:30:00,38.52,38.55,38.49,38.49,15736.0,37.8927,37.9223,37.8632,37.8632,15736.0
2024-10-15 11:35:00,38.49,38.53,38.49,38.53,25988.0,37.8632,37.9026,37.8632,37.9026,25988.0
2024-10-15 11:40:00,38.53,38.57,38.53,38.55,21924.0,37.9026,37.9419,37.9026,37.9223,21924.0
2024-10-15 11:45:00,38.54,38.56,38.51,38.52,16676.0,37.9124,37.9321,37.8829,37.8927,16676.0
2024-10-15 11:50:00,38.52,38.54,38.49,38.49,21552.0,37.8927,37.9124,37.8632,37.8632,21552.0
2024-10-15 11:55:00,38.5,38.53,38.49,38.52,16144.0,37.8731,37.9026,37.8632,37.8927,16144.0
2024-10-15 12:00:00,38.54,38.54,38.52,38.53,24368.0,37.9124,37.9124,37.8927,37.9026,24368.0
2024-10-15 12:05:00,38.53,38.56,38.52,38.55,43176.0,37.9026,37.9321,37.8927,37.9223,43176.0
2024-10-15 12:10:00,38.56,38.58,38.52,38.57,11518.0,37.9321,37.9518,37.8927,37.9419,11518.0
2024-10-15 12:15:00,38.57,38.63,38.57,38.63,20704.0,37.9419,38.001,37.9419,38.001,20704.0
2024-10-15 12:20:00,38.63,38.66,38.62,38.66,16442.0,38.001,38.0305,37.9911,38.0305,16442.0
2024-10-15 12:25:00,38.66,38.7,38.66,38.69,12600.0,38.0305,38.0698,38.0305,38.06,12600.0
2024-10-15 12:30:00,38.69,38.7,38.66,38.68,20680.0,38.06,38.0698,38.0305,38.0501,20680.0
2024-10-15 12:35:00,38.68,38.76,38.67,38.76,19042.0,38.0501,38.1288,38.0403,38.1288,19042.0
2024-10-15 12:40:00,38.75,38.77,38.67,38.67,38940.0,38.119,38.1387,38.0403,38.0403,38940.0
2024-10-15 12:45:00,38.68,38.71,38.66,38.66,17802.0,38.0501,38.0796,38.0305,38.0305,17802.0
2024-10-15 12:50:00,38.66,38.69,38.64,38.69,14114.0,38.0305,38.06,38.0108,38.06,14114.0
2024-10-15 12:55:00,38.69,38.73,38.69,38.73,18864.0,38.06,38.0993,38.06,38.0993,18864.0
2024-10-15 13:00:00,38.73,38.74,38.71,38.72,31138.0,38.0993,38.1092,38.0796,38.0895,31138.0
2024-10-15 13:05:00,38.71,38.72,38.7,38.71,8294.0,38.0796,38.0895,38.0698,38.0796,8294.0
2024-10-15 13:10:00,38.7,38.7,38.65,38.67,14294.0,38.0698,38.0698,38.0206,38.0403,14294.0
2024-10-15 13:15:00,38.67,38.68,38.63,38.66,9848.0,38.0403,38.0501,38.001,38.0305,9848.0
2024-10-15 13:20:00,38.66,38.66,38.63,38.66,13908.0,38.0305,38.0305,38.001,38.0305,13908.0
2024-10-15 13:25:00,38.66,38.67,38.65,38.67,11400.0,38.0305,38.0403,38.0206,38.0403,11400.0
2024-10-15 13:30:00,38.66,38.68,38.65,38.66,15542.0,38.0305,38.0501,38.0206,38.0305,15542.0
2024-10-15 13:35:00,38.66,38.67,38.59,38.59,36458.0,38.0305,38.0403,37.9616,37.9616,36458.0
2024-10-15 13:40:00,38.59,38.62,38.58,38.62,28952.0,37.9616,37.9911,37.9518,37.9911,28952.0
2024-10-15 13:45:00,38.62,38.62,38.52,38.54,13732.0,37.9911,37.9911,37.8927,37.9124,13732.0
2024-10-15 13:50:00,38.53,38.54,38.46,38.46,36570.0,37.9026,37.9124,37.8337,37.8337,36570.0
2024-10-15 13:55:00,38.46,38.46,38.41,38.41,47342.0,37.8337,37.8337,37.7845,37.7845,47342.0
2024-10-15 14:00:00,38.41,38.52,38.41,38.51,67252.0,37.7845,37.8927,37.7845,37.8829,67252.0
2024-10-15 14:05:00,38.5,38.51,38.49,38.5,9202.0,37.8731,37.8829,37.8632,37.8731,9202.0
2024-10-15 14:10:00,38.49,38.51,38.49,38.5,17930.0,37.8632,37.8829,37.8632,37.8731,17930.0
2024-10-15 14:15:00,38.5,38.5,38.41,38.44,17346.0,37.8731,37.8731,37.7845,37.814,17346.0
2024-10-15 14:20:00,38.44,38.46,38.41,38.42,15442.0,37.814,37.8337,37.7845,37.7944,15442.0
2024-10-15 14:25:00,38.42,38.46,38.35,38.36,33374.0,37.7944,37.8337,37.7255,37.7353,33374.0
2024-10-15 14:30:00,38.38,38.38,38.31,38.32,30170.0,37.755,37.755,37.6862,37.696,30170.0
2024-10-15 14:35:00,38.31,38.35,38.28,38.34,38036.0,37.6862,37.7255,37.6567,37.7157,38036.0
2024-10-15 14:40:00,38.35,38.37,38.34,38.36,28978.0,37.7255,37.7452,37.7157,37.7353,28978.0
2024-10-15 14:45:00,38.37,38.4,38.36,38.38,55406.0,37.7452,37.7747,37.7353,37.755,55406.0
2024-10-15 14:50:00,38.38,38.41,38.38,38.4,27488.0,37.755,37.7845,37.755,37.7747,27488.0
2024-10-15 14:55:00,38.4,38.44,38.4,38.41,29650.0,37.7747,37.814,37.7747,37.7845,29650.0
2024-10-15 15:00:00,38.41,38.41,38.3,38.3,38884.0,37.7845,37.7845,37.6763,37.6763,38884.0
2024-10-15 15:05:00,38.3,38.35,38.29,38.33,85162.0,37.6763,37.7255,37.6665,37.7058,85162.0
2024-10-15 15:10:00,38.33,38.38,38.33,38.34,15602.0,37.7058,37.755,37.7058,37.7157,15602.0
2024-10-15 15:15:00,38.34,38.36,38.31,38.35,19650.0,37.7157,37.7353,37.6862,37.7255,19650.0
2024-10-15 15:20:00,38.36,38.39,38.35,38.38,21614.0,37.7353,37.7649,37.7255,37.755,21614.0
2024-10-15 15:25:00,38.38,38.39,38.29,38.3,31770.0,37.755,37.7649,37.6665,37.6763,31770.0
2024-10-15 15:30:00,38.3,38.3,38.26,38.27,108326.0,37.6763,37.6763,37.637,37.6468,108326.0
2024-10-15 15:35:00,38.27,38.38,38.24,38.37,59384.0,37.6468,37.755,37.6173,37.7452,59384.0
2024-10-15 15:40:00,38.38,38.41,38.38,38.38,40216.0,37.755,37.7845,37.755,37.755,40216.0
2024-10-15 15:45:00,38.39,38.41,38.38,38.39,37476.0,37.7649,37.7845,37.755,37.7649,37476.0
2024-10-15 15:50:00,38.38,38.45,38.32,38.45,131412.0,37.755,37.8239,37.696,37.8239,131412.0
2024-10-15 15:55:00,38.45,38.48,38.41,38.46,433218.0,37.8239,37.8534,37.7845,37.8337,433218.0
2024-10-16 09:30:00,38.67,38.74,38.59,38.66,88294.0,38.0403,38.1092,37.9616,38.0305,88294.0
2024-10-16 09:35:00,38.69,38.74,38.64,38.69,14658.0,38.06,38.1092,38.0108,38.06,14658.0
2024-10-16 09:40:00,38.71,39.04,38.71,39.03,48986.0,38.0796,38.4043,38.0796,38.3944,48986.0
2024-10-16 09:45:00,39.03,39.07,38.92,38.96,61066.0,38.3944,38.4338,38.2862,38.3256,61066.0
2024-10-16 09:50:00,38.96,39.11,38.95,39.06,54160.0,38.3256,38.4731,38.3157,38.424,54160.0
2024-10-16 09:55:00,39.05,39.26,39.04,39.25,89034.0,38.4141,38.6207,38.4043,38.6109,89034.0
2024-10-16 10:00:00,39.26,39.3,39.19,39.2,126976.0,38.6207,38.66,38.5518,38.5617,126976.0
2024-10-16 10:05:00,39.2,39.34,39.2,39.33,124980.0,38.5617,38.6994,38.5617,38.6896,124980.0
2024-10-16 10:10:00,39.33,39.38,39.24,39.24,135468.0,38.6896,38.7387,38.601,38.601,135468.0
2024-10-16 10:15:00,39.24,39.38,39.22,39.23,79022.0,38.601,38.7387,38.5813,38.5912,79022.0
2024-10-16 10:20:00,39.24,39.27,39.14,39.16,27404.0,38.601,38.6305,38.5026,38.5223,27404.0
2024-10-16 10:25:00,39.15,39.29,39.15,39.26,90506.0,38.5125,38.6502,38.5125,38.6207,90506.0
2024-10-16 10:30:00,39.26,39.32,39.24,39.26,78834.0,38.6207,38.6797,38.601,38.6207,78834.0
2024-10-16 10:35:00,39.26,39.28,39.17,39.23,100318.0,38.6207,38.6404,38.5322,38.5912,100318.0
2024-10-16 10:40:00,39.23,39.23,39.09,39.1,40990.0,38.5912,38.5912,38.4535,38.4633,40990.0
2024-10-16 10:45:00,39.09,39.1,39.01,39.04,21242.0,38.4535,38.4633,38.3748,38.4043,21242.0
2024-10-16 10:50:00,39.03,39.08,39.03,39.08,13720.0,38.3944,38.4436,38.3944,38.4436,13720.0
2024-10-16 10:55:00,39.08,39.08,39.0,39.04,42058.0,38.4436,38.4436,38.3649,38.4043,42058.0
2024-10-16 11:00:00,39.02,39.02,38.92,38.92,35738.0,38.3846,38.3846,38.2862,38.2862,35738.0
2024-10-16 11:05:00,38.93,38.97,38.91,38.94,19866.0,38.2961,38.3354,38.2764,38.3059,19866.0
2024-10-16 11:10:00,38.94,38.97,38.94,38.97,14316.0,38.3059,38.3354,38.3059,38.3354,14316.0
2024-10-16 11:15:00,38.96,39.0,38.95,38.96,19142.0,38.3256,38.3649,38.3157,38.3256,19142.0
2024-10-16 11:20:00,38.96,38.97,38.93,38.97,20208.0,38.3256,38.3354,38.2961,38.3354,20208.0
2024-10-16 11:25:00,38.96,39.02,38.91,39.02,34090.0,38.3256,38.3846,38.2764,38.3846,34090.0
2024-10-16 11:30:00,39.02,39.03,38.93,38.96,21238.0,38.3846,38.3944,38.2961,38.3256,21238.0
2024-10-16 11:35:00,38.96,38.97,38.95,38.96,10644.0,38.3256,38.3354,38.3157,38.3256,10644.0
2024-10-16 11:40:00,38.97,38.97,38.91,38.92,8876.0,38.3354,38.3354,38.2764,38.2862,8876.0
2024-10-16 11:45:00,38.92,38.92,38.88,38.92,23780.0,38.2862,38.2862,38.2469,38.2862,23780.0
2024-10-16 11:50:00,38.93,38.94,38.88,38.91,13448.0,38.2961,38.3059,38.2469,38.2764,13448.0
2024-10-16 11:55:00,38.92,38.97,38.91,38.96,19458.0,38.2862,38.3354,38.2764,38.3256,19458.0
2024-10-16 12:00:00,38.98,39.0,38.96,38.98,23174.0,38.3453,38.3649,38.3256,38.3453,23174.0
2024-10-16 12:05:00,38.98,38.99,38.96,38.97,12772.0,38.3453,38.3551,38.3256,38.3354,12772.0
2024-10-16 12:10:00,38.96,39.0,38.96,38.97,10312.0,38.3256,38.3649,38.3256,38.3354,10312.0
2024-10-16 12:15:00,38.97,39.04,38.97,39.02,18482.0,38.3354,38.4043,38.3354,38.3846,18482.0
2024-10-16 12:20:00,39.01,39.02,38.98,38.98,11550.0,38.3748,38.3846,38.3453,38.3453,11550.0
2024-10-16 12:25:00,38.98,39.01,38.98,39.0,20966.0,38.3453,38.3748,38.3453,38.3649,20966.0
2024-10-16 12:30:00,38.99,39.01,38.98,38.99,7540.0,38.3551,38.3748,38.3453,38.3551,7540.0
2024-10-16 12:35:00,38.99,39.01,38.99,39.0,13508.0,38.3551,38.3748,38.3551,38.3649,13508.0
2024-10-16 12:40:00,38.99,38.99,38.94,38.95,9628.0,38.3551,38.3551,38.3059,38.3157,9628.0
2024-10-16 12:45:00,38.95,38.97,38.93,38.94,13686.0,38.3157,38.3354,38.2961,38.3059,13686.0
2024-10-16 12:50:00,38.94,38.96,38.94,38.95,18860.0,38.3059,38.3256,38.3059,38.3157,18860.0
2024-10-16 12:55:00,38.96,38.96,38.93,38.94,14952.0,38.3256,38.3256,38.2961,38.3059,14952.0
2024-10-16 13:00:00,38.94,38.96,38.92,38.92,12172.0,38.3059,38.3256,38.2862,38.2862,12172.0
2024-10-16 13:05:00,38.92,38.94,38.91,38.92,18550.0,38.2862,38.3059,38.2764,38.2862,18550.0
2024-10-16 13:10:00,38.92,38.94,38.9,38.9,10080.0,38.2862,38.3059,38.2666,38.2666,10080.0
2024-10-16 13:15:00,38.91,38.92,38.88,38.88,10548.0,38.2764,38.2862,38.2469,38.2469,10548.0
2024-10-16 13:20:00,38.88,38.9,38.86,38.88,16732.0,38.2469,38.2666,38.2272,38.2469,16732.0
2024-10-16 13:25:00,38.88,38.9,38.84,38.84,26590.0,38.2469,38.2666,38.2075,38.2075,26590.0
2024-10-16 13:30:00,38.84,38.84,38.79,38.79,11082.0,38.2075,38.2075,38.1583,38.1583,11082.0
2024-10-16 13:35:00,38.79,38.81,38.77,38.79,15050.0,38.1583,38.178,38.1387,38.1583,15050.0
2024-10-16 13:40:00,38.79,38.81,38.78,38.81,12150.0,38.1583,38.178,38.1485,38.178,12150.0
2024-10-16 13:45:00,38.82,38.84,38.8,38.81,55834.0,38.1879,38.2075,38.1682,38.178,55834.0
2024-10-16 13:50:00,38.82,38.82,38.77,38.81,16644.0,38.1879,38.1879,38.1387,38.178,16644.0
2024-10-16 13:55:00,38.81,38.85,38.79,38.83,11700.0,38.178,38.2174,38.1583,38.1977,11700.0
2024-10-16 14:00:00,38.83,38.88,38.82,38.87,8776.0,38.1977,38.2469,38.1879,38.237,8776.0
2024-10-16 14:05:00,38.87,38.88,38.85,38.85,8678.0,38.237,38.2469,38.2174,38.2174,8678.0
2024-10-16 14:10:00,38.85,38.87,38.85,38.85,10202.0,38.2174,38.237,38.2174,38.2174,10202.0
2024-10-16 14:15:00,38.85,38.87,38.83,38.85,15930.0,38.2174,38.237,38.1977,38.2174,15930.0
2024-10-16 14:20:00,38.85,38.95,38.85,38.93,17188.0,38.2174,38.3157,38.2174,38.2961,17188.0
2024-10-16 14:25:00,38.93,38.93,38.9,38.9,15368.0,38.2961,38.2961,38.2666,38.2666,15368.0
2024-10-16 14:30:00,38.9,38.9,38.87,38.87,9704.0,38.2666,38.2666,38.237,38.237,9704.0
2024-10-16 14:35:00,38.87,38.88,38.86,38.87,11458.0,38.237,38.2469,38.2272,38.237,11458.0
2024-10-16 14:40:00,38.87,38.88,38.85,38.87,9468.0,38.237,38.2469,38.2174,38.237,9468.0
2024-10-16 14:45:00,38.87,38.88,38.87,38.88,6992.0,38.237,38.2469,38.237,38.2469,6992.0
2024-10-16 14:50:00,38.88,38.88,38.85,38.85,7926.0,38.2469,38.2469,38.2174,38.2174,7926.0
2024-10-16 14:55:00,38.85,38.88,38.84,38.87,25052.0,38.2174,38.2469,38.2075,38.237,25052.0
2024-10-16 15:00:00,38.87,38.88,38.82,38.83,14930.0,38.237,38.2469,38.1879,38.1977,14930.0
2024-10-16 15:05:00,38.83,38.85,38.82,38.84,16382.0,38.1977,38.2174,38.1879,38.2075,16382.0
2024-10-16 15:10:00,38.84,38.87,38.84,38.84,17912.0,38.2075,38.237,38.2075,38.2075,17912.0
2024-10-16 15:15:00,38.84,38.87,38.84,38.86,20120.0,38.2075,38.237,38.2075,38.2272,20120.0
2024-10-16 15:20:00,38.86,38.86,38.83,38.83,20710.0,38.2272,38.2272,38.1977,38.1977,20710.0
2024-10-16 15:25:00,38.83,38.83,38.8,38.8,19744.0,38.1977,38.1977,38.1682,38.1682,19744.0
2024-10-16 15:30:00,38.8,38.8,38.77,38.8,32770.0,38.1682,38.1682,38.1387,38.1682,32770.0
2024-10-16 15:35:00,38.8,38.84,38.79,38.83,40520.0,38.1682,38.2075,38.1583,38.1977,40520.0
2024-10-16 15:40:00,38.84,38.91,38.83,38.88,41614.0,38.2075,38.2764,38.1977,38.2469,41614.0
2024-10-16 15:45:00,38.88,38.88,38.85,38.85,39980.0,38.2469,38.2469,38.2174,38.2174,39980.0
2024-10-16 15:50:00,38.85,38.94,38.84,38.9,89646.0,38.2174,38.3059,38.2075,38.2666,89646.0
2024-10-16 15:55:00,38.93,38.93,38.85,38.87,244152.0,38.2961,38.2961,38.2174,38.237,244152.0
2024-10-17 09:30:00,38.95,39.08,38.92,38.98,104068.0,38.3157,38.4436,38.2862,38.3453,104068.0
2024-10-17 09:35:00,39.01,39.01,38.79,38.85,29576.0,38.3748,38.3748,38.1583,38.2174,29576.0
2024-10-17 09:40:00,38.86,38.91,38.85,38.88,19720.0,38.2272,38.2764,38.2174,38.2469,19720.0
2024-10-17 09:45:00,38.85,38.85,38.8,38.84,13924.0,38.2174,38.2174,38.1682,38.2075,13924.0
2024-10-17 09:50:00,38.85,38.96,38.85,38.93,4976.0,38.2174,38.3256,38.2174,38.2961,4976.0
2024-10-17 09:55:00,38.93,39.01,38.88,38.99,15534.0,38.2961,38.3748,38.2469,38.3551,15534.0
2024-10-17 10:00:00,39.0,39.02,38.94,38.94,24096.0,38.3649,38.3846,38.3059,38.3059,24096.0
2024-10-17 10:05:00,38.94,39.01,38.9,38.98,39328.0,38.3059,38.3748,38.2666,38.3453,39328.0
2024-10-17 10:10:00,38.98,38.99,38.83,38.86,106830.0,38.3453,38.3551,38.1977,38.2272,106830.0
2024-10-17 10:15:00,38.86,38.92,38.85,38.88,12618.0,38.2272,38.2862,38.2174,38.2469,12618.0
2024-10-17 10:20:00,38.88,38.92,38.85,38.91,12752.0,38.2469,38.2862,38.2174,38.2764,12752.0
2024-10-17 10:25:00,38.91,38.91,38.84,38.88,22128.0,38.2764,38.2764,38.2075,38.2469,22128.0
2024-10-17 10:30:00,38.88,38.92,38.88,38.91,10690.0,38.2469,38.2862,38.2469,38.2764,10690.0
2024-10-17 10:35:00,38.91,38.91,38.85,38.88,8024.0,38.2764,38.2764,38.2174,38.2469,8024.0
2024-10-17 10:40:00,38.9,38.9,38.85,38.87,6130.0,38.2666,38.2666,38.2174,38.237,6130.0
2024-10-17 10:45:00,38.87,38.9,38.86,38.88,3490.0,38.237,38.2666,38.2272,38.2469,3490.0
2024-10-17 10:50:00,38.9,38.9,38.85,38.85,14016.0,38.2666,38.2666,38.2174,38.2174,14016.0
2024-10-17 10:55:00,38.86,38.89,38.83,38.84,11954.0,38.2272,38.2567,38.1977,38.2075,11954.0
2024-10-17 11:00:00,38.84,38.84,38.74,38.74,21938.0,38.2075,38.2075,38.1092,38.1092,21938.0
2024-10-17 11:05:00,38.74,38.79,38.74,38.78,10816.0,38.1092,38.1583,38.1092,38.1485,10816.0
2024-10-17 11:10:00,38.78,38.81,38.74,38.81,10990.0,38.1485,38.178,38.1092,38.178,10990.0
2024-10-17 11:15:00,38.83,38.9,38.83,38.85,31234.0,38.1977,38.2666,38.1977,38.2174,31234.0
2024-10-17 11:20:00,38.84,38.86,38.81,38.86,47554.0,38.2075,38.2272,38.178,38.2272,47554.0
2024-10-17 11:25:00,38.85,38.9,38.85,38.86,26286.0,38.2174,38.2666,38.2174,38.2272,26286.0
2024-10-17 11:30:00,38.87,38.9,38.86,38.87,20308.0,38.237,38.2666,38.2272,38.237,20308.0
2024-10-17 11:35:00,38.87,38.88,38.85,38.88,14830.0,38.237,38.2469,38.2174,38.2469,14830.0
2024-10-17 11:40:00,38.88,38.9,38.88,38.9,25930.0,38.2469,38.2666,38.2469,38.2666,25930.0
2024-10-17 11:45:00,38.89,38.92,38.88,38.91,9320.0,38.2567,38.2862,38.2469,38.2764,9320.0
2024-10-17 11:50:00,38.91,38.92,38.9,38.91,36590.0,38.2764,38.2862,38.2666,38.2764,36590.0
2024-10-17 11:55:00,38.92,38.94,38.91,38.93,14026.0,38.2862,38.3059,38.2764,38.2961,14026.0
2024-10-17 12:00:00,38.93,38.95,38.92,38.93,16204.0,38.2961,38.3157,38.2862,38.2961,16204.0
2024-10-17 12:05:00,38.94,38.94,38.87,38.88,19864.0,38.3059,38.3059,38.237,38.2469,19864.0
2024-10-17 12:10:00,38.88,38.89,38.84,38.85,30242.0,38.2469,38.2567,38.2075,38.2174,30242.0
2024-10-17 12:15:00,38.85,38.86,38.84,38.85,8740.0,38.2174,38.2272,38.2075,38.2174,8740.0
2024-10-17 12:20:00,38.85,38.88,38.84,38.88,13064.0,38.2174,38.2469,38.2075,38.2469,13064.0
2024-10-17 12:25:00,38.88,38.91,38.87,38.9,6398.0,38.2469,38.2764,38.237,38.2666,6398.0
2024-10-17 12:30:00,38.9,38.91,38.89,38.89,7024.0,38.2666,38.2764,38.2567,38.2567,7024.0
2024-10-17 12:35:00,38.9,38.92,38.9,38.92,5424.0,38.2666,38.2862,38.2666,38.2862,5424.0
2024-10-17 12:40:00,38.91,38.92,38.91,38.91,5460.0,38.2764,38.2862,38.2764,38.2764,5460.0
2024-10-17 12:45:00,38.92,38.92,38.88,38.9,14914.0,38.2862,38.2862,38.2469,38.2666,14914.0
2024-10-17 12:50:00,38.89,38.9,38.88,38.9,9950.0,38.2567,38.2666,38.2469,38.2666,9950.0
2024-10-17 12:55:00,38.9,38.91,38.88,38.88,8540.0,38.2666,38.2764,38.2469,38.2469,8540.0
2024-10-17 13:00:00,38.9,38.9,38.88,38.88,10546.0,38.2666,38.2666,38.2469,38.2469,10546.0
2024-10-17 13:05:00,38.88,38.91,38.88,38.91,5512.0,38.2469,38.2764,38.2469,38.2764,5512.0
2024-10-17 13:10:00,38.91,38.92,38.88,38.9,11126.0,38.2764,38.2862,38.2469,38.2666,11126.0
2024-10-17 13:15:00,38.91,38.92,38.9,38.91,7408.0,38.2764,38.2862,38.2666,38.2764,7408.0
2024-10-17 13:20:00,38.91,38.91,38.88,38.88,4996.0,38.2764,38.2764,38.2469,38.2469,4996.0
2024-10-17 13:25:00,38.88,38.91,38.88,38.89,35196.0,38.2469,38.2764,38.2469,38.2567,35196.0
2024-10-17 13:30:00,38.89,38.89,38.83,38.83,22320.0,38.2567,38.2567,38.1977,38.1977,22320.0
2024-10-17 13:35:00,38.83,38.84,38.8,38.82,26788.0,38.1977,38.2075,38.1682,38.1879,26788.0
2024-10-17 13:40:00,38.82,38.86,38.82,38.86,16892.0,38.1879,38.2272,38.1879,38.2272,16892.0
2024-10-17 13:45:00,38.87,38.88,38.85,38.88,16554.0,38.237,38.2469,38.2174,38.2469,16554.0
2024-10-17 13:50:00,38.88,38.88,38.86,38.87,17094.0,38.2469,38.2469,38.2272,38.237,17094.0
2024-10-17 13:55:00,38.87,38.9,38.87,38.9,23930.0,38.237,38.2666,38.237,38.2666,23930.0
2024-10-17 14:00:00,38.9,38.9,38.82,38.82,37334.0,38.2666,38.2666,38.1879,38.1879,37334.0
2024-10-17 14:05:00,38.82,38.85,38.77,38.77,27564.0,38.1879,38.2174,38.1387,38.1387,27564.0
2024-10-17 14:10:00,38.77,38.8,38.74,38.79,13434.0,38.1387,38.1682,38.1092,38.1583,13434.0
2024-10-17 14:15:00,38.79,38.8,38.74,38.74,12930.0,38.1583,38.1682,38.1092,38.1092,12930.0
2024-10-17 14:20:00,38.74,38.74,38.74,38.74,16298.0,38.1092,38.1092,38.1092,38.1092,16298.0
2024-10-17 14:25:00,38.74,38.77,38.72,38.73,29542.0,38.1092,38.1387,38.0895,38.0993,29542.0
2024-10-17 14:30:00,38.73,38.77,38.73,38.77,12984.0,38.0993,38.1387,38.0993,38.1387,12984.0
2024-10-17 14:35:00,38.77,38.8,38.77,38.78,11526.0,38.1387,38.1682,38.1387,38.1485,11526.0
2024-10-17 14:40:00,38.78,38.8,38.76,38.79,19834.0,38.1485,38.1682,38.1288,38.1583,19834.0
2024-10-17 14:45:00,38.8,38.84,38.79,38.82,15146.0,38.1682,38.2075,38.1583,38.1879,15146.0
2024-10-17 14:50:00,38.82,38.83,38.81,38.81,6730.0,38.1879,38.1977,38.178,38.178,6730.0
2024-10-17 14:55:00,38.81,38.85,38.79,38.8,47960.0,38.178,38.2174,38.1583,38.1682,47960.0
2024-10-17 15:00:00,38.8,38.82,38.73,38.74,62288.0,38.1682,38.1879,38.0993,38.1092,62288.0
2024-10-17 15:05:00,38.74,38.76,38.73,38.74,34914.0,38.1092,38.1288,38.0993,38.1092,34914.0
2024-10-17 15:10:00,38.74,38.76,38.73,38.74,18854.0,38.1092,38.1288,38.0993,38.1092,18854.0
2024-10-17 15:15:00,38.74,38.74,38.72,38.72,17700.0,38.1092,38.1092,38.0895,38.0895,17700.0
2024-10-17 15:20:00,38.73,38.74,38.71,38.73,23836.0,38.0993,38.1092,38.0796,38.0993,23836.0
2024-10-17 15:25:00,38.72,38.72,38.4,38.65,155156.0,38.0895,38.0895,37.7747,38.0206,155156.0
2024-10-17 15:30:00,38.65,38.68,38.64,38.67,111136.0,38.0206,38.0501,38.0108,38.0403,111136.0
2024-10-17 15:35:00,38.67,38.67,38.62,38.63,47416.0,38.0403,38.0403,37.9911,38.001,47416.0
2024-10-17 15:40:00,38.63,38.66,38.62,38.66,133788.0,38.001,38.0305,37.9911,38.0305,133788.0
2024-10-17 15:45:00,38.66,38.66,38.6,38.63,65258.0,38.0305,38.0305,37.9714,38.001,65258.0
2024-10-17 15:50:00,38.63,38.77,38.63,38.74,193718.0,38.001,38.1387,38.001,38.1092,193718.0
2024-10-17 15:55:00,38.74,38.85,38.73,38.82,438710.0,38.1092,38.2174,38.0993,38.1879,438710.0
2024-10-18 09:30:00,38.94,38.94,38.62,38.62,503806.0,38.3059,38.3059,37.9911,37.9911,503806.0
2024-10-18 09:35:00,38.64,38.83,38.63,38.78,19242.0,38.0108,38.1977,38.001,38.1485,19242.0
2024-10-18 09:40:00,38.76,38.76,38.63,38.69,19800.0,38.1288,38.1288,38.001,38.06,19800.0
2024-10-18 09:45:00,38.73,38.8,38.68,38.78,23590.0,38.0993,38.1682,38.0501,38.1485,23590.0
2024-10-18 09:50:00,38.79,38.81,38.73,38.74,68914.0,38.1583,38.178,38.0993,38.1092,68914.0
2024-10-18 09:55:00,38.76,38.78,38.72,38.78,22120.0,38.1288,38.1485,38.0895,38.1485,22120.0
2024-10-18 10:00:00,38.79,38.81,38.71,38.71,33000.0,38.1583,38.178,38.0796,38.0796,33000.0
2024-10-18 10:05:00,38.71,38.73,38.69,38.72,22986.0,38.0796,38.0993,38.06,38.0895,22986.0
2024-10-18 10:10:00,38.72,38.74,38.68,38.69,35522.0,38.0895,38.1092,38.0501,38.06,35522.0
2024-10-18 10:15:00,38.69,38.8,38.67,38.78,17354.0,38.06,38.1682,38.0403,38.1485,17354.0
2024-10-18 10:20:00,38.79,38.84,38.71,38.71,90142.0,38.1583,38.2075,38.0796,38.0796,90142.0
2024-10-18 10:25:00,38.72,38.74,38.71,38.72,13768.0,38.0895,38.1092,38.0796,38.0895,13768.0
2024-10-18 10:30:00,38.72,38.74,38.69,38.73,10054.0,38.0895,38.1092,38.06,38.0993,10054.0
2024-10-18 10:35:00,38.74,38.78,38.72,38.77,30316.0,38.1092,38.1485,38.0895,38.1387,30316.0
2024-10-18 10:40:00,38.77,38.79,38.76,38.76,34720.0,38.1387,38.1583,38.1288,38.1288,34720.0
2024-10-18 10:45:00,38.76,38.76,38.65,38.65,15460.0,38.1288,38.1288,38.0206,38.0206,15460.0
2024-10-18 10:50:00,38.66,38.78,38.66,38.73,60052.0,38.0305,38.1485,38.0305,38.0993,60052.0
2024-10-18 10:55:00,38.74,38.76,38.66,38.66,18588.0,38.1092,38.1288,38.0305,38.0305,18588.0
2024-10-18 11:00:00,38.66,38.72,38.66,38.72,8410.0,38.0305,38.0895,38.0305,38.0895,8410.0
2024-10-18 11:05:00,38.73,38.73,38.7,38.72,10826.0,38.0993,38.0993,38.0698,38.0895,10826.0
2024-10-18 11:10:00,38.72,38.75,38.71,38.74,22600.0,38.0895,38.119,38.0796,38.1092,22600.0
2024-10-18 11:15:00,38.74,38.74,38.7,38.72,16672.0,38.1092,38.1092,38.0698,38.0895,16672.0
2024-10-18 11:20:00,38.73,38.73,38.71,38.73,10492.0,38.0993,38.0993,38.0796,38.0993,10492.0
2024-10-18 11:25:00,38.73,38.8,38.73,38.8,15084.0,38.0993,38.1682,38.0993,38.1682,15084.0
2024-10-18 11:30:00,38.79,38.85,38.74,38.85,29920.0,38.1583,38.2174,38.1092,38.2174,29920.0
2024-10-18 11:35:00,38.85,38.87,38.84,38.85,3698.0,38.2174,38.237,38.2075,38.2174,3698.0
2024-10-18 11:40:00,38.85,38.86,38.81,38.82,3694.0,38.2174,38.2272,38.178,38.1879,3694.0
2024-10-18 11:45:00,38.8,38.8,38.77,38.77,42634.0,38.1682,38.1682,38.1387,38.1387,42634.0
2024-10-18 11:50:00,38.77,38.77,38.73,38.77,14224.0,38.1387,38.1387,38.0993,38.1387,14224.0
2024-10-18 11:55:00,38.76,38.76,38.72,38.74,14076.0,38.1288,38.1288,38.0895,38.1092,14076.0
2024-10-18 12:00:00,38.74,38.78,38.74,38.77,16186.0,38.1092,38.1485,38.1092,38.1387,16186.0
2024-10-18 12:05:00,38.76,38.77,38.75,38.77,6502.0,38.1288,38.1387,38.119,38.1387,6502.0
2024-10-18 12:10:00,38.78,38.82,38.77,38.82,8964.0,38.1485,38.1879,38.1387,38.1879,8964.0
2024-10-18 12:15:00,38.81,38.87,38.81,38.84,9908.0,38.178,38.237,38.178,38.2075,9908.0
2024-10-18 12:20:00,38.84,38.85,38.82,38.82,7218.0,38.2075,38.2174,38.1879,38.1879,7218.0
2024-10-18 12:25:00,38.81,38.82,38.8,38.81,7720.0,38.178,38.1879,38.1682,38.178,7720.0
2024-10-18 12:30:00,38.81,38.83,38.81,38.83,12782.0,38.178,38.1977,38.178,38.1977,12782.0
2024-10-18 12:35:00,38.83,38.84,38.8,38.81,9526.0,38.1977,38.2075,38.1682,38.178,9526.0
2024-10-18 12:40:00,38.81,38.81,38.78,38.78,11678.0,38.178,38.178,38.1485,38.1485,11678.0
2024-10-18 12:45:00,38.77,38.79,38.76,38.78,13882.0,38.1387,38.1583,38.1288,38.1485,13882.0
2024-10-18 12:50:00,38.77,38.81,38.77,38.81,15260.0,38.1387,38.178,38.1387,38.178,15260.0
2024-10-18 12:55:00,38.82,38.84,38.77,38.77,25022.0,38.1879,38.2075,38.1387,38.1387,25022.0
2024-10-18 13:00:00,38.77,38.82,38.77,38.82,6716.0,38.1387,38.1879,38.1387,38.1879,6716.0
2024-10-18 13:05:00,38.82,38.85,38.82,38.84,4860.0,38.1879,38.2174,38.1879,38.2075,4860.0
2024-10-18 13:10:00,38.84,38.87,38.84,38.85,7446.0,38.2075,38.237,38.2075,38.2174,7446.0
2024-10-18 13:15:00,38.86,38.86,38.83,38.84,6284.0,38.2272,38.2272,38.1977,38.2075,6284.0
2024-10-18 13:20:00,38.84,38.85,38.8,38.81,28606.0,38.2075,38.2174,38.1682,38.178,28606.0
2024-10-18 13:25:00,38.84,38.85,38.81,38.82,15466.0,38.2075,38.2174,38.178,38.1879,15466.0
2024-10-18 13:30:00,38.83,38.86,38.82,38.85,11154.0,38.1977,38.2272,38.1879,38.2174,11154.0
2024-10-18 13:35:00,38.86,38.86,38.85,38.85,2246.0,38.2272,38.2272,38.2174,38.2174,2246.0
2024-10-18 13:40:00,38.87,38.87,38.85,38.87,4516.0,38.237,38.237,38.2174,38.237,4516.0
2024-10-18 13:45:00,38.85,38.85,38.78,38.81,24608.0,38.2174,38.2174,38.1485,38.178,24608.0
2024-10-18 13:50:00,38.82,38.82,38.78,38.78,10078.0,38.1879,38.1879,38.1485,38.1485,10078.0
2024-10-18 13:55:00,38.77,38.8,38.77,38.8,12344.0,38.1387,38.1682,38.1387,38.1682,12344.0
2024-10-18 14:00:00,38.8,38.85,38.77,38.85,13242.0,38.1682,38.2174,38.1387,38.2174,13242.0
2024-10-18 14:05:00,38.86,38.88,38.85,38.87,9228.0,38.2272,38.2469,38.2174,38.237,9228.0
2024-10-18 14:10:00,38.87,38.9,38.87,38.9,7796.0,38.237,38.2666,38.237,38.2666,7796.0
2024-10-18 14:15:00,38.9,38.91,38.88,38.9,9964.0,38.2666,38.2764,38.2469,38.2666,9964.0
2024-10-18 14:20:00,38.91,38.91,38.89,38.91,10108.0,38.2764,38.2764,38.2567,38.2764,10108.0
2024-10-18 14:25:00,38.91,38.93,38.9,38.91,7150.0,38.2764,38.2961,38.2666,38.2764,7150.0
2024-10-18 14:30:00,38.91,38.91,38.88,38.88,11482.0,38.2764,38.2764,38.2469,38.2469,11482.0
2024-10-18 14:35:00,38.88,38.88,38.87,38.87,5364.0,38.2469,38.2469,38.237,38.237,5364.0
2024-10-18 14:40:00,38.87,38.88,38.85,38.86,13962.0,38.237,38.2469,38.2174,38.2272,13962.0
2024-10-18 14:45:00,38.85,38.88,38.85,38.87,7556.0,38.2174,38.2469,38.2174,38.237,7556.0
2024-10-18 14:50:00,38.87,38.87,38.84,38.86,12466.0,38.237,38.237,38.2075,38.2272,12466.0
2024-10-18 14:55:00,38.86,38.91,38.85,38.9,25756.0,38.2272,38.2764,38.2174,38.2666,25756.0
2024-10-18 15:00:00,38.9,38.92,38.87,38.91,18992.0,38.2666,38.2862,38.237,38.2764,18992.0
2024-10-18 15:05:00,38.91,38.91,38.86,38.87,20118.0,38.2764,38.2764,38.2272,38.237,20118.0
2024-10-18 15:10:00,38.87,38.91,38.86,38.91,20296.0,38.237,38.2764,38.2272,38.2764,20296.0
2024-10-18 15:15:00,38.91,38.92,38.88,38.9,21358.0,38.2764,38.2862,38.2469,38.2666,21358.0
2024-10-18 15:20:00,38.9,38.9,38.85,38.85,32480.0,38.2666,38.2666,38.2174,38.2174,32480.0
2024-10-18 15:25:00,38.86,38.9,38.84,38.85,38338.0,38.2272,38.2666,38.2075,38.2174,38338.0
2024-10-18 15:30:00,38.85,38.88,38.85,38.85,46344.0,38.2174,38.2469,38.2174,38.2174,46344.0
2024-10-18 15:35:00,38.85,38.89,38.83,38.88,26718.0,38.2174,38.2567,38.1977,38.2469,26718.0
2024-10-18 15:40:00,38.88,38.88,38.84,38.84,57592.0,38.2469,38.2469,38.2075,38.2075,57592.0
2024-10-18 15:45:00,38.84,38.88,38.82,38.87,35508.0,38.2075,38.2469,38.1879,38.237,35508.0
2024-10-18 15:50:00,38.85,38.98,38.85,38.97,101042.0,38.2174,38.3453,38.2174,38.3354,101042.0
2024-10-18 15:55:00,38.98,39.0,38.93,38.94,295504.0,38.3453,38.3649,38.2961,38.3059,295504.0
2024-10-21 09:30:00,38.94,38.94,38.73,38.74,55340.0,38.3059,38.3059,38.0993,38.1092,55340.0
2024-10-21 09:35:00,38.7,38.81,38.67,38.77,8574.0,38.0698,38.178,38.0403,38.1387,8574.0
2024-10-21 09:40:00,38.79,38.91,38.79,38.83,14774.0,38.1583,38.2764,38.1583,38.1977,14774.0
2024-10-21 09:45:00,38.83,38.94,38.82,38.93,11374.0,38.1977,38.3059,38.1879,38.2961,11374.0
2024-10-21 09:50:00,38.93,38.98,38.92,38.93,41666.0,38.2961,38.3453,38.2862,38.2961,41666.0
2024-10-21 09:55:00,38.93,38.93,38.85,38.86,4758.0,38.2961,38.2961,38.2174,38.2272,4758.0
2024-10-21 10:00:00,38.85,38.94,38.85,38.92,15536.0,38.2174,38.3059,38.2174,38.2862,15536.0
2024-10-21 10:05:00,38.93,38.95,38.9,38.91,8268.0,38.2961,38.3157,38.2666,38.2764,8268.0
2024-10-21 10:10:00,38.92,38.92,38.88,38.91,15314.0,38.2862,38.2862,38.2469,38.2764,15314.0
2024-10-21 10:15:00,38.91,38.93,38.87,38.88,41304.0,38.2764,38.2961,38.237,38.2469,41304.0
2024-10-21 10:20:00,38.88,38.99,38.87,38.95,30890.0,38.2469,38.3551,38.237,38.3157,30890.0
2024-10-21 10:25:00,38.95,38.95,38.85,38.85,12674.0,38.3157,38.3157,38.2174,38.2174,12674.0
2024-10-21 10:30:00,38.85,38.88,38.83,38.88,8340.0,38.2174,38.2469,38.1977,38.2469,8340.0
2024-10-21 10:35:00,38.88,38.96,38.88,38.94,6392.0,38.2469,38.3256,38.2469,38.3059,6392.0
2024-10-21 10:40:00,38.93,38.93,38.85,38.89,10982.0,38.2961,38.2961,38.2174,38.2567,10982.0
2024-10-21 10:45:00,38.88,38.88,38.77,38.78,14496.0,38.2469,38.2469,38.1387,38.1485,14496.0
2024-10-21 10:50:00,38.79,38.82,38.78,38.81,12704.0,38.1583,38.1879,38.1485,38.178,12704.0
2024-10-21 10:55:00,38.79,38.81,38.78,38.8,7834.0,38.1583,38.178,38.1485,38.1682,7834.0
2024-10-21 11:00:00,38.8,38.84,38.77,38.77,22664.0,38.1682,38.2075,38.1387,38.1387,22664.0
2024-10-21 11:05:00,38.77,38.77,38.64,38.66,32420.0,38.1387,38.1387,38.0108,38.0305,32420.0
2024-10-21 11:10:00,38.65,38.76,38.65,38.74,39858.0,38.0206,38.1288,38.0206,38.1092,39858.0
2024-10-21 11:15:00,38.74,38.74,38.71,38.73,7156.0,38.1092,38.1092,38.0796,38.0993,7156.0
2024-10-21 11:20:00,38.72,38.72,38.67,38.68,16206.0,38.0895,38.0895,38.0403,38.0501,16206.0
2024-10-21 11:25:00,38.68,38.73,38.68,38.73,20594.0,38.0501,38.0993,38.0501,38.0993,20594.0
2024-10-21 11:30:00,38.71,38.72,38.68,38.69,12626.0,38.0796,38.0895,38.0501,38.06,12626.0
2024-10-21 11:35:00,38.69,38.69,38.64,38.67,28390.0,38.06,38.06,38.0108,38.0403,28390.0
2024-10-21 11:40:00,38.67,38.74,38.66,38.74,9744.0,38.0403,38.1092,38.0305,38.1092,9744.0
2024-10-21 11:45:00,38.74,38.77,38.74,38.76,8598.0,38.1092,38.1387,38.1092,38.1288,8598.0
2024-10-21 11:50:00,38.77,38.79,38.74,38.74,17382.0,38.1387,38.1583,38.1092,38.1092,17382.0
2024-10-21 11:55:00,38.75,38.8,38.74,38.77,21046.0,38.119,38.1682,38.1092,38.1387,21046.0
2024-10-21 12:00:00,38.79,38.8,38.74,38.76,16284.0,38.1583,38.1682,38.1092,38.1288,16284.0
2024-10-21 12:05:00,38.76,38.79,38.76,38.79,10112.0,38.1288,38.1583,38.1288,38.1583,10112.0
2024-10-21 12:10:00,38.79,38.8,38.76,38.77,12686.0,38.1583,38.1682,38.1288,38.1387,12686.0
2024-10-21 12:15:00,38.77,38.77,38.76,38.77,10162.0,38.1387,38.1387,38.1288,38.1387,10162.0
2024-10-21 12:20:00,38.77,38.81,38.77,38.81,13838.0,38.1387,38.178,38.1387,38.178,13838.0
2024-10-21 12:25:00,38.81,38.82,38.77,38.81,11288.0,38.178,38.1879,38.1387,38.178,11288.0
2024-10-21 12:30:00,38.81,38.85,38.81,38.84,10554.0,38.178,38.2174,38.178,38.2075,10554.0
2024-10-21 12:35:00,38.85,38.85,38.83,38.85,29358.0,38.2174,38.2174,38.1977,38.2174,29358.0
2024-10-21 12:40:00,38.85,38.85,38.8,38.81,12582.0,38.2174,38.2174,38.1682,38.178,12582.0
2024-10-21 12:45:00,38.8,38.8,38.77,38.77,20822.0,38.1682,38.1682,38.1387,38.1387,20822.0
2024-10-21 12:50:00,38.78,38.81,38.77,38.81,13610.0,38.1485,38.178,38.1387,38.178,13610.0
2024-10-21 12:55:00,38.8,38.82,38.79,38.79,8124.0,38.1682,38.1879,38.1583,38.1583,8124.0
2024-10-21 13:00:00,38.8,38.81,38.78,38.78,13134.0,38.1682,38.178,38.1485,38.1485,13134.0
2024-10-21 13:05:00,38.78,38.8,38.78,38.8,19466.0,38.1485,38.1682,38.1485,38.1682,19466.0
2024-10-21 13:10:00,38.81,38.81,38.79,38.81,11232.0,38.178,38.178,38.1583,38.178,11232.0
2024-10-21 13:15:00,38.81,38.81,38.77,38.79,14248.0,38.178,38.178,38.1387,38.1583,14248.0
2024-10-21 13:20:00,38.8,38.8,38.79,38.8,5660.0,38.1682,38.1682,38.1583,38.1682,5660.0
2024-10-21 13:25:00,38.8,38.81,38.77,38.78,23728.0,38.1682,38.178,38.1387,38.1485,23728.0
2024-10-21 13:30:00,38.77,38.77,38.75,38.76,24542.0,38.1387,38.1387,38.119,38.1288,24542.0
2024-10-21 13:35:00,38.75,38.76,38.75,38.76,11250.0,38.119,38.1288,38.119,38.1288,11250.0
2024-10-21 13:40:00,38.76,38.8,38.76,38.8,18934.0,38.1288,38.1682,38.1288,38.1682,18934.0
2024-10-21 13:45:00,38.8,38.83,38.79,38.82,12718.0,38.1682,38.1977,38.1583,38.1879,12718.0
2024-10-21 13:50:00,38.82,38.84,38.82,38.83,15666.0,38.1879,38.2075,38.1879,38.1977,15666.0
2024-10-21 13:55:00,38.83,38.84,38.83,38.84,15492.0,38.1977,38.2075,38.1977,38.2075,15492.0
2024-10-21 14:00:00,38.84,38.87,38.83,38.85,17458.0,38.2075,38.237,38.1977,38.2174,17458.0
2024-10-21 14:05:00,38.85,38.87,38.84,38.85,21432.0,38.2174,38.237,38.2075,38.2174,21432.0
2024-10-21 14:10:00,38.85,38.85,38.82,38.83,20246.0,38.2174,38.2174,38.1879,38.1977,20246.0
2024-10-21 14:15:00,38.84,38.85,38.81,38.85,11720.0,38.2075,38.2174,38.178,38.2174,11720.0
2024-10-21 14:20:00,38.85,38.85,38.79,38.81,15164.0,38.2174,38.2174,38.1583,38.178,15164.0
2024-10-21 14:25:00,38.81,38.82,38.8,38.8,3758.0,38.178,38.1879,38.1682,38.1682,3758.0
2024-10-21 14:30:00,38.8,38.8,38.77,38.78,15522.0,38.1682,38.1682,38.1387,38.1485,15522.0
2024-10-21 14:35:00,38.78,38.79,38.77,38.79,5848.0,38.1485,38.1583,38.1387,38.1583,5848.0
2024-10-21 14:40:00,38.78,38.8,38.77,38.77,11352.0,38.1485,38.1682,38.1387,38.1387,11352.0
2024-10-21 14:45:00,38.77,38.79,38.76,38.79,10764.0,38.1387,38.1583,38.1288,38.1583,10764.0
2024-10-21 14:50:00,38.79,38.79,38.77,38.78,25302.0,38.1583,38.1583,38.1387,38.1485,25302.0
2024-10-21 14:55:00,38.78,38.78,38.76,38.77,14002.0,38.1485,38.1485,38.1288,38.1387,14002.0
2024-10-21 15:00:00,38.77,38.78,38.75,38.76,15410.0,38.1387,38.1485,38.119,38.1288,15410.0
2024-10-21 15:05:00,38.77,38.77,38.76,38.77,15232.0,38.1387,38.1387,38.1288,38.1387,15232.0
2024-10-21 15:10:00,38.78,38.81,38.77,38.8,12832.0,38.1485,38.178,38.1387,38.1682,12832.0
2024-10-21 15:15:00,38.8,38.82,38.8,38.81,11218.0,38.1682,38.1879,38.1682,38.178,11218.0
2024-10-21 15:20:00,38.81,38.81,38.77,38.77,15498.0,38.178,38.178,38.1387,38.1387,15498.0
2024-10-21 15:25:00,38.77,38.78,38.74,38.74,14662.0,38.1387,38.1485,38.1092,38.1092,14662.0
2024-10-21 15:30:00,38.74,38.76,38.73,38.76,25250.0,38.1092,38.1288,38.0993,38.1288,25250.0
2024-10-21 15:35:00,38.77,38.78,38.77,38.78,12836.0,38.1387,38.1485,38.1387,38.1485,12836.0
2024-10-21 15:40:00,38.78,38.84,38.78,38.81,38626.0,38.1485,38.2075,38.1485,38.178,38626.0
2024-10-21 15:45:00,38.81,38.84,38.74,38.83,63226.0,38.178,38.2075,38.1092,38.1977,63226.0
2024-10-21 15:50:00,38.84,38.88,38.81,38.85,92812.0,38.2075,38.2469,38.178,38.2174,92812.0
2024-10-21 15:55:00,38.85,38.91,38.83,38.88,243676.0,38.2174,38.2764,38.1977,38.2469,243676.0
2024-10-22 09:30:00,38.77,38.77,38.37,38.45,104456.0,38.1387,38.1387,37.7452,37.8239,104456.0
2024-10-22 09:35:00,38.46,38.47,38.27,38.41,20048.0,37.8337,37.8436,37.6468,37.7845,20048.0
2024-10-22 09:40:00,38.42,38.48,38.3,38.38,17312.0,37.7944,37.8534,37.6763,37.755,17312.0
2024-10-22 09:45:00,38.38,38.49,38.32,38.49,20118.0,37.755,37.8632,37.696,37.8632,20118.0
2024-10-22 09:50:00,38.49,38.52,38.41,38.48,15718.0,37.8632,37.8927,37.7845,37.8534,15718.0
2024-10-22 09:55:00,38.48,38.48,38.37,38.42,35612.0,37.8534,37.8534,37.7452,37.7944,35612.0
2024-10-22 10:00:00,38.45,38.51,38.4,38.45,12680.0,37.8239,37.8829,37.7747,37.8239,12680.0
2024-10-22 10:05:00,38.45,38.45,38.31,38.35,17954.0,37.8239,37.8239,37.6862,37.7255,17954.0
2024-10-22 10:10:00,38.36,38.41,38.27,38.29,30832.0,37.7353,37.7845,37.6468,37.6665,30832.0
2024-10-22 10:15:00,38.29,38.33,38.24,38.25,27186.0,37.6665,37.7058,37.6173,37.6271,27186.0
2024-10-22 10:20:00,38.24,38.27,38.16,38.18,40056.0,37.6173,37.6468,37.5386,37.5583,40056.0
2024-10-22 10:25:00,38.18,38.2,38.12,38.12,60196.0,37.5583,37.578,37.4993,37.4993,60196.0
2024-10-22 10:30:00,38.13,38.23,38.13,38.23,24498.0,37.5091,37.6075,37.5091,37.6075,24498.0
2024-10-22 10:35:00,38.22,38.32,38.22,38.3,11708.0,37.5976,37.696,37.5976,37.6763,11708.0
2024-10-22 10:40:00,38.31,38.32,38.24,38.25,63256.0,37.6862,37.696,37.6173,37.6271,63256.0
2024-10-22 10:45:00,38.25,38.27,38.23,38.24,30798.0,37.6271,37.6468,37.6075,37.6173,30798.0
2024-10-22 10:50:00,38.24,38.24,38.17,38.24,16926.0,37.6173,37.6173,37.5484,37.6173,16926.0
2024-10-22 10:55:00,38.25,38.29,38.22,38.27,58182.0,37.6271,37.6665,37.5976,37.6468,58182.0
2024-10-22 11:00:00,38.27,38.3,38.24,38.24,16502.0,37.6468,37.6763,37.6173,37.6173,16502.0
2024-10-22 11:05:00,38.24,38.24,38.2,38.23,21826.0,37.6173,37.6173,37.578,37.6075,21826.0
2024-10-22 11:10:00,38.23,38.27,38.23,38.25,10844.0,37.6075,37.6468,37.6075,37.6271,10844.0
2024-10-22 11:15:00,38.26,38.27,38.24,38.26,34722.0,37.637,37.6468,37.6173,37.637,34722.0
2024-10-22 11:20:00,38.26,38.27,38.18,38.18,8372.0,37.637,37.6468,37.5583,37.5583,8372.0
2024-10-22 11:25:00,38.18,38.25,38.17,38.24,27518.0,37.5583,37.6271,37.5484,37.6173,27518.0
2024-10-22 11:30:00,38.24,38.29,38.22,38.24,20806.0,37.6173,37.6665,37.5976,37.6173,20806.0
2024-10-22 11:35:00,38.24,38.27,38.23,38.26,24358.0,37.6173,37.6468,37.6075,37.637,24358.0
2024-10-22 11:40:00,38.26,38.27,38.24,38.24,16554.0,37.637,37.6468,37.6173,37.6173,16554.0
2024-10-22 11:45:00,38.24,38.24,38.21,38.21,14940.0,37.6173,37.6173,37.5878,37.5878,14940.0
2024-10-22 11:50:00,38.21,38.3,38.21,38.28,11038.0,37.5878,37.6763,37.5878,37.6567,11038.0
2024-10-22 11:55:00,38.28,38.3,38.27,38.27,16838.0,37.6567,37.6763,37.6468,37.6468,16838.0
2024-10-22 12:00:00,38.27,38.3,38.27,38.28,13210.0,37.6468,37.6763,37.6468,37.6567,13210.0
2024-10-22 12:05:00,38.27,38.28,38.22,38.22,16644.0,37.6468,37.6567,37.5976,37.5976,16644.0
2024-10-22 12:10:00,38.22,38.27,38.22,38.26,17616.0,37.5976,37.6468,37.5976,37.637,17616.0
2024-10-22 12:15:00,38.26,38.27,38.23,38.24,11174.0,37.637,37.6468,37.6075,37.6173,11174.0
2024-10-22 12:20:00,38.24,38.26,38.24,38.26,11830.0,37.6173,37.637,37.6173,37.637,11830.0
2024-10-22 12:25:00,38.27,38.3,38.26,38.3,23768.0,37.6468,37.6763,37.637,37.6763,23768.0
2024-10-22 12:30:00,38.31,38.36,38.31,38.36,22360.0,37.6862,37.7353,37.6862,37.7353,22360.0
2024-10-22 12:35:00,38.35,38.38,38.35,38.37,9088.0,37.7255,37.755,37.7255,37.7452,9088.0
2024-10-22 12:40:00,38.37,38.38,38.34,38.35,10560.0,37.7452,37.755,37.7157,37.7255,10560.0
2024-10-22 12:45:00,38.35,38.39,38.34,38.39,10916.0,37.7255,37.7649,37.7157,37.7649,10916.0
2024-10-22 12:50:00,38.41,38.43,38.38,38.38,14372.0,37.7845,37.8042,37.755,37.755,14372.0
2024-10-22 12:55:00,38.38,38.42,38.38,38.42,13496.0,37.755,37.7944,37.755,37.7944,13496.0
2024-10-22 13:00:00,38.43,38.44,38.41,38.42,8540.0,37.8042,37.814,37.7845,37.7944,8540.0
2024-10-22 13:05:00,38.42,38.44,38.4,38.41,12214.0,37.7944,37.814,37.7747,37.7845,12214.0
2024-10-22 13:10:00,38.4,38.43,38.4,38.43,23234.0,37.7747,37.8042,37.7747,37.8042,23234.0
2024-10-22 13:15:00,38.43,38.43,38.4,38.41,11016.0,37.8042,37.8042,37.7747,37.7845,11016.0
2024-10-22 13:20:00,38.41,38.44,38.4,38.43,10336.0,37.7845,37.814,37.7747,37.8042,10336.0
2024-10-22 13:25:00,38.45,38.45,38.44,38.44,16924.0,37.8239,37.8239,37.814,37.814,16924.0
2024-10-22 13:30:00,38.45,38.45,38.37,38.41,28840.0,37.8239,37.8239,37.7452,37.7845,28840.0
2024-10-22 13:35:00,38.42,38.47,38.42,38.46,13738.0,37.7944,37.8436,37.7944,37.8337,13738.0
2024-10-22 13:40:00,38.47,38.49,38.46,38.49,14274.0,37.8436,37.8632,37.8337,37.8632,14274.0
2024-10-22 13:45:00,38.49,38.52,38.49,38.51,12198.0,37.8632,37.8927,37.8632,37.8829,12198.0
2024-10-22 13:50:00,38.51,38.55,38.51,38.53,13956.0,37.8829,37.9223,37.8829,37.9026,13956.0
2024-10-22 13:55:00,38.53,38.54,38.5,38.5,24822.0,37.9026,37.9124,37.8731,37.8731,24822.0
2024-10-22 14:00:00,38.5,38.51,38.48,38.51,24306.0,37.8731,37.8829,37.8534,37.8829,24306.0
2024-10-22 14:05:00,38.51,38.52,38.49,38.49,20100.0,37.8829,37.8927,37.8632,37.8632,20100.0
2024-10-22 14:10:00,38.49,38.54,38.49,38.52,27330.0,37.8632,37.9124,37.8632,37.8927,27330.0
2024-10-22 14:15:00,38.52,38.56,38.52,38.55,24558.0,37.8927,37.9321,37.8927,37.9223,24558.0
2024-10-22 14:20:00,38.55,38.55,38.51,38.52,18984.0,37.9223,37.9223,37.8829,37.8927,18984.0
2024-10-22 14:25:00,38.52,38.55,38.52,38.52,28538.0,37.8927,37.9223,37.8927,37.8927,28538.0
2024-10-22 14:30:00,38.52,38.54,38.51,38.53,21448.0,37.8927,37.9124,37.8829,37.9026,21448.0
2024-10-22 14:35:00,38.52,38.53,38.49,38.49,21618.0,37.8927,37.9026,37.8632,37.8632,21618.0
2024-10-22 14:40:00,38.48,38.49,38.46,38.46,43448.0,37.8534,37.8632,37.8337,37.8337,43448.0
2024-10-22 14:45:00,38.46,38.48,38.46,38.47,21012.0,37.8337,37.8534,37.8337,37.8436,21012.0
2024-10-22 14:50:00,38.47,38.47,38.47,38.47,10826.0,37.8436,37.8436,37.8436,37.8436,10826.0
2024-10-22 14:55:00,38.47,38.48,38.44,38.44,19674.0,37.8436,37.8534,37.814,37.814,19674.0
2024-10-22 15:00:00,38.44,38.44,38.4,38.42,22958.0,37.814,37.814,37.7747,37.7944,22958.0
2024-10-22 15:05:00,38.44,38.44,38.42,38.42,28050.0,37.814,37.814,37.7944,37.7944,28050.0
2024-10-22 15:10:00,38.42,38.45,38.42,38.43,32722.0,37.7944,37.8239,37.7944,37.8042,32722.0
2024-10-22 15:15:00,38.43,38.46,38.43,38.45,29674.0,37.8042,37.8337,37.8042,37.8239,29674.0
2024-10-22 15:20:00,38.45,38.46,38.38,38.38,21942.0,37.8239,37.8337,37.755,37.755,21942.0
2024-10-22 15:25:00,38.39,38.4,38.37,38.4,35042.0,37.7649,37.7747,37.7452,37.7747,35042.0
2024-10-22 15:30:00,38.4,38.42,38.39,38.4,39024.0,37.7747,37.7944,37.7649,37.7747,39024.0
2024-10-22 15:35:00,38.41,38.42,38.4,38.41,38608.0,37.7845,37.7944,37.7747,37.7845,38608.0
2024-10-22 15:40:00,38.41,38.44,38.4,38.42,28770.0,37.7845,37.814,37.7747,37.7944,28770.0
2024-10-22 15:45:00,38.42,38.43,38.35,38.36,46808.0,37.7944,37.8042,37.7255,37.7353,46808.0
2024-10-22 15:50:00,38.36,38.41,38.34,38.39,116870.0,37.7353,37.7845,37.7157,37.7649,116870.0
2024-10-22 15:55:00,38.34,38.39,38.25,38.26,257320.0,37.7157,37.7649,37.6271,37.637,257320.0
2024-10-23 09:30:00,38.15,38.15,37.88,37.96,95446.0,37.5288,37.5288,37.2632,37.3419,95446.0
2024-10-23 09:35:00,37.94,37.96,37.74,37.77,45986.0,37.3222,37.3419,37.1254,37.155,45986.0
2024-10-23 09:40:00,37.77,37.84,37.74,37.79,36436.0,37.155,37.2238,37.1254,37.1746,36436.0
2024-10-23 09:45:00,37.79,37.96,37.79,37.94,18716.0,37.1746,37.3419,37.1746,37.3222,18716.0
2024-10-23 09:50:00,37.93,37.94,37.81,37.81,22256.0,37.3124,37.3222,37.1943,37.1943,22256.0
2024-10-23 09:55:00,37.81,37.87,37.81,37.84,19600.0,37.1943,37.2533,37.1943,37.2238,19600.0
2024-10-23 10:00:00,37.85,38.05,37.83,38.02,19736.0,37.2337,37.4304,37.214,37.4009,19736.0
2024-10-23 10:05:00,38.01,38.1,37.97,38.08,47814.0,37.391,37.4796,37.3517,37.4599,47814.0
2024-10-23 10:10:00,38.08,38.09,37.96,37.97,44896.0,37.4599,37.4697,37.3419,37.3517,44896.0
2024-10-23 10:15:00,37.96,37.99,37.95,37.99,14602.0,37.3419,37.3714,37.332,37.3714,14602.0
2024-10-23 10:20:00,37.99,38.06,37.96,38.05,14384.0,37.3714,37.4402,37.3419,37.4304,14384.0
2024-10-23 10:25:00,38.05,38.16,38.05,38.14,23692.0,37.4304,37.5386,37.4304,37.5189,23692.0
2024-10-23 10:30:00,38.13,38.14,38.06,38.07,17950.0,37.5091,37.5189,37.4402,37.4501,17950.0
2024-10-23 10:35:00,38.07,38.11,38.07,38.07,51520.0,37.4501,37.4894,37.4501,37.4501,51520.0
2024-10-23 10:40:00,38.07,38.07,38.01,38.02,28254.0,37.4501,37.4501,37.391,37.4009,28254.0
2024-10-23 10:45:00,38.03,38.06,38.01,38.02,12776.0,37.4107,37.4402,37.391,37.4009,12776.0
2024-10-23 10:50:00,38.02,38.05,37.91,37.91,19068.0,37.4009,37.4304,37.2927,37.2927,19068.0
2024-10-23 10:55:00,37.92,37.93,37.89,37.89,19376.0,37.3025,37.3124,37.273,37.273,19376.0
2024-10-23 11:00:00,37.9,37.92,37.87,37.88,25804.0,37.2828,37.3025,37.2533,37.2632,25804.0
2024-10-23 11:05:00,37.87,37.89,37.84,37.86,35500.0,37.2533,37.273,37.2238,37.2435,35500.0
2024-10-23 11:10:00,37.87,37.87,37.77,37.81,69466.0,37.2533,37.2533,37.155,37.1943,69466.0
2024-10-23 11:15:00,37.81,37.81,37.77,37.8,19350.0,37.1943,37.1943,37.155,37.1845,19350.0
2024-10-23 11:20:00,37.8,37.81,37.76,37.77,18224.0,37.1845,37.1943,37.1451,37.155,18224.0
2024-10-23 11:25:00,37.77,37.82,37.77,37.81,20662.0,37.155,37.2041,37.155,37.1943,20662.0
2024-10-23 11:30:00,37.81,37.81,37.76,37.76,14108.0,37.1943,37.1943,37.1451,37.1451,14108.0
2024-10-23 11:35:00,37.77,37.82,37.77,37.82,10728.0,37.155,37.2041,37.155,37.2041,10728.0
2024-10-23 11:40:00,37.84,37.85,37.82,37.85,7664.0,37.2238,37.2337,37.2041,37.2337,7664.0
2024-10-23 11:45:00,37.84,37.87,37.84,37.85,5188.0,37.2238,37.2533,37.2238,37.2337,5188.0
2024-10-23 11:50:00,37.86,37.88,37.84,37.88,13144.0,37.2435,37.2632,37.2238,37.2632,13144.0
2024-10-23 11:55:00,37.87,37.88,37.85,37.87,7902.0,37.2533,37.2632,37.2337,37.2533,7902.0
2024-10-23 12:00:00,37.88,37.9,37.84,37.85,15966.0,37.2632,37.2828,37.2238,37.2337,15966.0
2024-10-23 12:05:00,37.85,37.85,37.82,37.84,9744.0,37.2337,37.2337,37.2041,37.2238,9744.0
2024-10-23 12:10:00,37.84,37.86,37.82,37.82,8414.0,37.2238,37.2435,37.2041,37.2041,8414.0
2024-10-23 12:15:00,37.84,37.85,37.84,37.85,5464.0,37.2238,37.2337,37.2238,37.2337,5464.0
2024-10-23 12:20:00,37.86,37.87,37.82,37.82,11224.0,37.2435,37.2533,37.2041,37.2041,11224.0
2024-10-23 12:25:00,37.82,37.84,37.82,37.83,7782.0,37.2041,37.2238,37.2041,37.214,7782.0
2024-10-23 12:30:00,37.83,37.85,37.81,37.85,13162.0,37.214,37.2337,37.1943,37.2337,13162.0
2024-10-23 12:35:00,37.86,37.88,37.86,37.87,7260.0,37.2435,37.2632,37.2435,37.2533,7260.0
2024-10-23 12:40:00,37.86,37.88,37.85,37.88,9000.0,37.2435,37.2632,37.2337,37.2632,9000.0
2024-10-23 12:45:00,37.88,37.94,37.88,37.94,3266.0,37.2632,37.3222,37.2632,37.3222,3266.0
2024-10-23 12:50:00,37.94,37.94,37.88,37.89,12600.0,37.3222,37.3222,37.2632,37.273,12600.0
2024-10-23 12:55:00,37.88,37.9,37.86,37.86,6056.0,37.2632,37.2828,37.2435,37.2435,6056.0
2024-10-23 13:00:00,37.86,37.87,37.8,37.81,10266.0,37.2435,37.2533,37.1845,37.1943,10266.0
2024-10-23 13:05:00,37.82,37.85,37.81,37.82,23034.0,37.2041,37.2337,37.1943,37.2041,23034.0
2024-10-23 13:10:00,37.83,37.83,37.81,37.82,10184.0,37.214,37.214,37.1943,37.2041,10184.0
2024-10-23 13:15:00,37.83,37.83,37.79,37.8,13098.0,37.214,37.214,37.1746,37.1845,13098.0
2024-10-23 13:20:00,37.8,37.8,37.78,37.8,4828.0,37.1845,37.1845,37.1648,37.1845,4828.0
2024-10-23 13:25:00,37.8,37.8,37.79,37.8,16602.0,37.1845,37.1845,37.1746,37.1845,16602.0
2024-10-23 13:30:00,37.8,37.82,37.79,37.8,16230.0,37.1845,37.2041,37.1746,37.1845,16230.0
2024-10-23 13:35:00,37.8,37.82,37.78,37.82,8582.0,37.1845,37.2041,37.1648,37.2041,8582.0
2024-10-23 13:40:00,37.82,37.83,37.81,37.81,13990.0,37.2041,37.214,37.1943,37.1943,13990.0
2024-10-23 13:45:00,37.81,37.84,37.79,37.84,16982.0,37.1943,37.2238,37.1746,37.2238,16982.0
2024-10-23 13:50:00,37.84,37.86,37.84,37.85,16772.0,37.2238,37.2435,37.2238,37.2337,16772.0
2024-10-23 13:55:00,37.85,37.87,37.83,37.87,21498.0,37.2337,37.2533,37.214,37.2533,21498.0
2024-10-23 14:00:00,37.85,37.87,37.8,37.8,13906.0,37.2337,37.2533,37.1845,37.1845,13906.0
2024-10-23 14:05:00,37.79,37.79,37.76,37.78,9550.0,37.1746,37.1746,37.1451,37.1648,9550.0
2024-10-23 14:10:00,37.79,37.79,37.74,37.74,11244.0,37.1746,37.1746,37.1254,37.1254,11244.0
2024-10-23 14:15:00,37.74,37.74,37.68,37.68,33386.0,37.1254,37.1254,37.0664,37.0664,33386.0
2024-10-23 14:20:00,37.68,37.74,37.68,37.74,17042.0,37.0664,37.1254,37.0664,37.1254,17042.0
2024-10-23 14:25:00,37.73,37.76,37.73,37.74,15088.0,37.1156,37.1451,37.1156,37.1254,15088.0
2024-10-23 14:30:00,37.74,37.79,37.73,37.79,11368.0,37.1254,37.1746,37.1156,37.1746,11368.0
2024-10-23 14:35:00,37.78,37.82,37.77,37.82,11712.0,37.1648,37.2041,37.155,37.2041,11712.0
2024-10-23 14:40:00,37.81,37.83,37.8,37.82,8140.0,37.1943,37.214,37.1845,37.2041,8140.0
2024-10-23 14:45:00,37.83,37.84,37.8,37.81,7786.0,37.214,37.2238,37.1845,37.1943,7786.0
2024-10-23 14:50:00,37.81,37.81,37.79,37.81,10042.0,37.1943,37.1943,37.1746,37.1943,10042.0
2024-10-23 14:55:00,37.82,37.83,37.81,37.81,15830.0,37.2041,37.214,37.1943,37.1943,15830.0
2024-10-23 15:00:00,37.82,37.82,37.81,37.81,14148.0,37.2041,37.2041,37.1943,37.1943,14148.0
2024-10-23 15:05:00,37.81,37.82,37.8,37.81,16950.0,37.1943,37.2041,37.1845,37.1943,16950.0
2024-10-23 15:10:00,37.82,37.83,37.81,37.82,16142.0,37.2041,37.214,37.1943,37.2041,16142.0
2024-10-23 15:15:00,37.82,37.82,37.77,37.82,21460.0,37.2041,37.2041,37.155,37.2041,21460.0
2024-10-23 15:20:00,37.82,37.82,37.76,37.77,22728.0,37.2041,37.2041,37.1451,37.155,22728.0
2024-10-23 15:25:00,37.77,37.81,37.76,37.81,36342.0,37.155,37.1943,37.1451,37.1943,36342.0
2024-10-23 15:30:00,37.81,37.83,37.79,37.83,22832.0,37.1943,37.214,37.1746,37.214,22832.0
2024-10-23 15:35:00,37.83,37.85,37.82,37.84,15862.0,37.214,37.2337,37.2041,37.2238,15862.0
2024-10-23 15:40:00,37.84,37.91,37.84,37.91,30710.0,37.2238,37.2927,37.2238,37.2927,30710.0
2024-10-23 15:45:00,37.91,37.92,37.88,37.89,26848.0,37.2927,37.3025,37.2632,37.273,26848.0
2024-10-23 15:50:00,37.89,37.92,37.86,37.91,58514.0,37.273,37.3025,37.2435,37.2927,58514.0
2024-10-23 15:55:00,37.91,38.0,37.91,37.95,277950.0,37.2927,37.3812,37.2927,37.332,277950.0
2024-10-24 09:30:00,37.93,37.98,37.68,37.73,82834.0,37.3124,37.3615,37.0664,37.1156,82834.0
2024-10-24 09:35:00,37.73,37.75,37.6,37.73,14170.0,37.1156,37.1353,36.9877,37.1156,14170.0
2024-10-24 09:40:00,37.73,37.82,37.67,37.73,14694.0,37.1156,37.2041,37.0566,37.1156,14694.0
2024-10-24 09:45:00,37.74,37.87,37.66,37.84,35150.0,37.1254,37.2533,37.0467,37.2238,35150.0
2024-10-24 09:50:00,37.83,37.83,37.74,37.79,21774.0,37.214,37.214,37.1254,37.1746,21774.0
2024-10-24 09:55:00,37.82,37.86,37.79,37.79,39352.0,37.2041,37.2435,37.1746,37.1746,39352.0
2024-10-24 10:00:00,37.79,37.85,37.77,37.83,24240.0,37.1746,37.2337,37.155,37.214,24240.0
2024-10-24 10:05:00,37.83,37.88,37.82,37.85,19456.0,37.214,37.2632,37.2041,37.2337,19456.0
2024-10-24 10:10:00,37.85,37.88,37.8,37.8,15656.0,37.2337,37.2632,37.1845,37.1845,15656.0
2024-10-24 10:15:00,37.81,37.88,37.76,37.88,59950.0,37.1943,37.2632,37.1451,37.2632,59950.0
2024-10-24 10:20:00,37.87,37.92,37.85,37.91,18704.0,37.2533,37.3025,37.2337,37.2927,18704.0
2024-10-24 10:25:00,37.92,37.95,37.9,37.92,13978.0,37.3025,37.332,37.2828,37.3025,13978.0
2024-10-24 10:30:00,37.94,37.96,37.93,37.94,10306.0,37.3222,37.3419,37.3124,37.3222,10306.0
2024-10-24 10:35:00,37.94,37.94,37.86,37.87,22124.0,37.3222,37.3222,37.2435,37.2533,22124.0
2024-10-24 10:40:00,37.87,37.9,37.85,37.9,13304.0,37.2533,37.2828,37.2337,37.2828,13304.0
2024-10-24 10:45:00,37.87,37.88,37.84,37.87,12764.0,37.2533,37.2632,37.2238,37.2533,12764.0
2024-10-24 10:50:00,37.86,37.91,37.85,37.91,7072.0,37.2435,37.2927,37.2337,37.2927,7072.0
2024-10-24 10:55:00,37.92,37.95,37.92,37.94,2920.0,37.3025,37.332,37.3025,37.3222,2920.0
2024-10-24 11:00:00,37.95,37.96,37.92,37.96,34832.0,37.332,37.3419,37.3025,37.3419,34832.0
2024-10-24 11:05:00,37.95,37.98,37.95,37.97,9584.0,37.332,37.3615,37.332,37.3517,9584.0
2024-10-24 11:10:00,37.97,38.01,37.97,38.01,17756.0,37.3517,37.391,37.3517,37.391,17756.0
2024-10-24 11:15:00,38.01,38.04,38.01,38.02,4040.0,37.391,37.4206,37.391,37.4009,4040.0
2024-10-24 11:20:00,38.02,38.03,37.97,37.99,11286.0,37.4009,37.4107,37.3517,37.3714,11286.0
2024-10-24 11:25:00,37.99,37.99,37.95,37.96,6476.0,37.3714,37.3714,37.332,37.3419,6476.0
2024-10-24 11:30:00,37.95,37.96,37.92,37.94,16912.0,37.332,37.3419,37.3025,37.3222,16912.0
2024-10-24 11:35:00,37.95,37.96,37.93,37.93,5076.0,37.332,37.3419,37.3124,37.3124,5076.0
2024-10-24 11:40:00,37.93,37.94,37.9,37.92,3562.0,37.3124,37.3222,37.2828,37.3025,3562.0
2024-10-24 11:45:00,37.93,37.93,37.85,37.85,8006.0,37.3124,37.3124,37.2337,37.2337,8006.0
2024-10-24 11:50:00,37.85,37.9,37.85,37.9,6070.0,37.2337,37.2828,37.2337,37.2828,6070.0
2024-10-24 11:55:00,37.9,37.93,37.89,37.89,7308.0,37.2828,37.3124,37.273,37.273,7308.0
2024-10-24 12:00:00,37.89,37.9,37.85,37.85,8092.0,37.273,37.2828,37.2337,37.2337,8092.0
2024-10-24 12:05:00,37.85,37.85,37.8,37.81,8904.0,37.2337,37.2337,37.1845,37.1943,8904.0
2024-10-24 12:10:00,37.82,37.83,37.8,37.82,4040.0,37.2041,37.214,37.1845,37.2041,4040.0
2024-10-24 12:15:00,37.83,37.83,37.8,37.82,10462.0,37.214,37.214,37.1845,37.2041,10462.0
2024-10-24 12:20:00,37.82,37.85,37.81,37.85,4382.0,37.2041,37.2337,37.1943,37.2337,4382.0
2024-10-24 12:25:00,37.85,37.9,37.85,37.89,10656.0,37.2337,37.2828,37.2337,37.273,10656.0
2024-10-24 12:30:00,37.9,37.96,37.9,37.94,12478.0,37.2828,37.3419,37.2828,37.3222,12478.0
2024-10-24 12:35:00,37.95,37.96,37.92,37.92,8186.0,37.332,37.3419,37.3025,37.3025,8186.0
2024-10-24 12:40:00,37.93,37.93,37.9,37.9,3000.0,37.3124,37.3124,37.2828,37.2828,3000.0
2024-10-24 12:45:00,37.91,37.93,37.91,37.93,6400.0,37.2927,37.3124,37.2927,37.3124,6400.0
2024-10-24 12:50:00,37.91,37.95,37.91,37.94,3068.0,37.2927,37.332,37.2927,37.3222,3068.0
2024-10-24 12:55:00,37.94,37.94,37.93,37.94,2050.0,37.3222,37.3222,37.3124,37.3222,2050.0
2024-10-24 13:00:00,37.93,37.99,37.93,37.98,7618.0,37.3124,37.3714,37.3124,37.3615,7618.0
2024-10-24 13:05:00,37.98,37.99,37.97,37.99,5838.0,37.3615,37.3714,37.3517,37.3714,5838.0
2024-10-24 13:10:00,37.99,38.02,37.99,38.0,37594.0,37.3714,37.4009,37.3714,37.3812,37594.0
2024-10-24 13:15:00,38.0,38.01,37.99,38.01,11832.0,37.3812,37.391,37.3714,37.391,11832.0
2024-10-24 13:20:00,38.01,38.03,38.01,38.02,5952.0,37.391,37.4107,37.391,37.4009,5952.0
2024-10-24 13:25:00,38.02,38.02,38.01,38.02,4350.0,37.4009,37.4009,37.391,37.4009,4350.0
2024-10-24 13:30:00,38.02,38.04,38.01,38.03,7250.0,37.4009,37.4206,37.391,37.4107,7250.0
2024-10-24 13:35:00,38.03,38.07,38.02,38.05,6626.0,37.4107,37.4501,37.4009,37.4304,6626.0
2024-10-24 13:40:00,38.04,38.06,38.04,38.05,6522.0,37.4206,37.4402,37.4206,37.4304,6522.0
2024-10-24 13:45:00,38.05,38.06,38.01,38.01,10152.0,37.4304,37.4402,37.391,37.391,10152.0
2024-10-24 13:50:00,38.01,38.02,37.99,38.0,10176.0,37.391,37.4009,37.3714,37.3812,10176.0
2024-10-24 13:55:00,38.0,38.01,37.97,37.98,5906.0,37.3812,37.391,37.3517,37.3615,5906.0
2024-10-24 14:00:00,37.97,37.97,37.94,37.96,7084.0,37.3517,37.3517,37.3222,37.3419,7084.0
2024-10-24 14:05:00,37.96,37.98,37.93,37.94,14178.0,37.3419,37.3615,37.3124,37.3222,14178.0
2024-10-24 14:10:00,37.94,37.96,37.94,37.96,11098.0,37.3222,37.3419,37.3222,37.3419,11098.0
2024-10-24 14:15:00,37.96,37.99,37.95,37.99,20782.0,37.3419,37.3714,37.332,37.3714,20782.0
2024-10-24 14:20:00,37.98,38.01,37.98,37.99,18986.0,37.3615,37.391,37.3615,37.3714,18986.0
2024-10-24 14:25:00,37.98,37.98,37.96,37.96,16234.0,37.3615,37.3615,37.3419,37.3419,16234.0
2024-10-24 14:30:00,37.95,37.96,37.93,37.93,14934.0,37.332,37.3419,37.3124,37.3124,14934.0
2024-10-24 14:35:00,37.95,37.95,37.93,37.93,4920.0,37.332,37.332,37.3124,37.3124,4920.0
2024-10-24 14:40:00,37.92,37.94,37.91,37.92,13982.0,37.3025,37.3222,37.2927,37.3025,13982.0
2024-10-24 14:45:00,37.91,37.91,37.88,37.88,14402.0,37.2927,37.2927,37.2632,37.2632,14402.0
2024-10-24 14:50:00,37.88,37.92,37.87,37.87,20308.0,37.2632,37.3025,37.2533,37.2533,20308.0
2024-10-24 14:55:00,37.87,37.87,37.84,37.86,20282.0,37.2533,37.2533,37.2238,37.2435,20282.0
2024-10-24 15:00:00,37.86,37.86,37.83,37.83,13698.0,37.2435,37.2435,37.214,37.214,13698.0
2024-10-24 15:05:00,37.83,37.85,37.82,37.85,8038.0,37.214,37.2337,37.2041,37.2337,8038.0
2024-10-24 15:10:00,37.85,37.88,37.85,37.87,30618.0,37.2337,37.2632,37.2337,37.2533,30618.0
2024-10-24 15:15:00,37.87,37.92,37.85,37.91,25752.0,37.2533,37.3025,37.2337,37.2927,25752.0
2024-10-24 15:20:00,37.92,37.94,37.89,37.89,20434.0,37.3025,37.3222,37.273,37.273,20434.0
2024-10-24 15:25:00,37.89,37.89,37.87,37.87,16712.0,37.273,37.273,37.2533,37.2533,16712.0
2024-10-24 15:30:00,37.87,37.88,37.85,37.88,21122.0,37.2533,37.2632,37.2337,37.2632,21122.0
2024-10-24 15:35:00,37.88,37.9,37.85,37.85,22634.0,37.2632,37.2828,37.2337,37.2337,22634.0
2024-10-24 15:40:00,37.85,37.86,37.83,37.83,38252.0,37.2337,37.2435,37.214,37.214,38252.0
2024-10-24 15:45:00,37.83,37.84,37.78,37.79,41878.0,37.214,37.2238,37.1648,37.1746,41878.0
2024-10-24 15:50:00,37.78,37.96,37.77,37.94,103072.0,37.1648,37.3419,37.155,37.3222,103072.0
2024-10-24 15:55:00,37.9,37.93,37.8,37.82,231516.0,37.2828,37.3124,37.1845,37.2041,231516.0
2024-10-25 09:30:00,37.76,37.93,37.66,37.88,130668.0,37.3361,37.5042,37.2372,37.4548,130668.0
2024-10-25 09:35:00,37.88,37.95,37.84,37.87,24738.0,37.4548,37.524,37.4152,37.4449,24738.0
2024-10-25 09:40:00,37.85,37.89,37.76,37.78,27802.0,37.4251,37.4646,37.3361,37.3559,27802.0
2024-10-25 09:45:00,37.8,37.87,37.79,37.83,42490.0,37.3757,37.4449,37.3658,37.4053,42490.0
2024-10-25 09:50:00,37.82,37.87,37.79,37.83,20892.0,37.3954,37.4449,37.3658,37.4053,20892.0
2024-10-25 09:55:00,37.85,37.88,37.8,37.88,52712.0,37.4251,37.4548,37.3757,37.4548,52712.0
2024-10-25 10:00:00,37.91,38.0,37.9,38.0,47756.0,37.4844,37.5734,37.4745,37.5734,47756.0
2024-10-25 10:05:00,38.01,38.09,37.98,38.05,21636.0,37.5833,37.6624,37.5536,37.6229,21636.0
2024-10-25 10:10:00,38.05,38.06,37.98,37.99,41866.0,37.6229,37.6327,37.5536,37.5635,41866.0
2024-10-25 10:15:00,37.98,38.04,37.98,38.02,14394.0,37.5536,37.613,37.5536,37.5932,14394.0
2024-10-25 10:20:00,38.02,38.06,37.99,38.02,20234.0,37.5932,37.6327,37.5635,37.5932,20234.0
2024-10-25 10:25:00,38.03,38.07,38.02,38.05,17720.0,37.6031,37.6426,37.5932,37.6229,17720.0
2024-10-25 10:30:00,38.04,38.04,37.96,37.98,17918.0,37.613,37.613,37.5339,37.5536,17918.0
2024-10-25 10:35:00,37.96,37.99,37.92,37.94,18026.0,37.5339,37.5635,37.4943,37.5141,18026.0
2024-10-25 10:40:00,37.93,37.97,37.93,37.97,14706.0,37.5042,37.5438,37.5042,37.5438,14706.0
2024-10-25 10:45:00,37.97,37.99,37.93,37.95,11380.0,37.5438,37.5635,37.5042,37.524,11380.0
2024-10-25 10:50:00,37.94,37.94,37.9,37.9,10916.0,37.5141,37.5141,37.4745,37.4745,10916.0
2024-10-25 10:55:00,37.89,37.9,37.88,37.89,8514.0,37.4646,37.4745,37.4548,37.4646,8514.0
2024-10-25 11:00:00,37.9,37.94,37.88,37.91,64652.0,37.4745,37.5141,37.4548,37.4844,64652.0
2024-10-25 11:05:00,37.91,37.92,37.87,37.88,7324.0,37.4844,37.4943,37.4449,37.4548,7324.0
2024-10-25 11:10:00,37.88,37.9,37.84,37.84,10948.0,37.4548,37.4745,37.4152,37.4152,10948.0
2024-10-25 11:15:00,37.83,37.83,37.77,37.77,14086.0,37.4053,37.4053,37.346,37.346,14086.0
2024-10-25 11:20:00,37.78,37.8,37.77,37.77,14550.0,37.3559,37.3757,37.346,37.346,14550.0
2024-10-25 11:25:00,37.77,37.79,37.75,37.77,13056.0,37.346,37.3658,37.3262,37.346,13056.0
2024-10-25 11:30:00,37.77,37.8,37.76,37.77,6850.0,37.346,37.3757,37.3361,37.346,6850.0
2024-10-25 11:35:00,37.77,37.77,37.76,37.77,3624.0,37.346,37.346,37.3361,37.346,3624.0
2024-10-25 11:40:00,37.76,37.79,37.74,37.79,11644.0,37.3361,37.3658,37.3163,37.3658,11644.0
2024-10-25 11:45:00,37.8,37.85,37.8,37.85,9294.0,37.3757,37.4251,37.3757,37.4251,9294.0
2024-10-25 11:50:00,37.85,37.85,37.83,37.84,9058.0,37.4251,37.4251,37.4053,37.4152,9058.0
2024-10-25 11:55:00,37.83,37.87,37.83,37.87,4530.0,37.4053,37.4449,37.4053,37.4449,4530.0
2024-10-25 12:00:00,37.87,37.87,37.83,37.84,5982.0,37.4449,37.4449,37.4053,37.4152,5982.0
2024-10-25 12:05:00,37.84,37.87,37.83,37.87,33364.0,37.4152,37.4449,37.4053,37.4449,33364.0
2024-10-25 12:10:00,37.87,37.88,37.87,37.88,3292.0,37.4449,37.4548,37.4449,37.4548,3292.0
2024-10-25 12:15:00,37.9,37.92,37.89,37.92,5974.0,37.4745,37.4943,37.4646,37.4943,5974.0
2024-10-25 12:20:00,37.91,37.96,37.9,37.95,14032.0,37.4844,37.5339,37.4745,37.524,14032.0
2024-10-25 12:25:00,37.94,38.0,37.94,37.99,11630.0,37.5141,37.5734,37.5141,37.5635,11630.0
2024-10-25 12:30:00,37.99,38.02,37.96,37.98,16176.0,37.5635,37.5932,37.5339,37.5536,16176.0
2024-10-25 12:35:00,37.98,37.99,37.97,37.98,5508.0,37.5536,37.5635,37.5438,37.5536,5508.0
2024-10-25 12:40:00,37.98,38.02,37.97,38.01,5158.0,37.5536,37.5932,37.5438,37.5833,5158.0
2024-10-25 12:45:00,38.0,38.02,37.99,38.01,2200.0,37.5734,37.5932,37.5635,37.5833,2200.0
2024-10-25 12:50:00,37.99,38.0,37.98,37.98,11602.0,37.5635,37.5734,37.5536,37.5536,11602.0
2024-10-25 12:55:00,37.98,37.99,37.96,37.99,5904.0,37.5536,37.5635,37.5339,37.5635,5904.0
2024-10-25 13:00:00,37.98,37.99,37.97,37.98,5660.0,37.5536,37.5635,37.5438,37.5536,5660.0
2024-10-25 13:05:00,37.98,37.98,37.95,37.96,4870.0,37.5536,37.5536,37.524,37.5339,4870.0
2024-10-25 13:10:00,37.96,37.96,37.9,37.9,26412.0,37.5339,37.5339,37.4745,37.4745,26412.0
2024-10-25 13:15:00,37.88,37.88,37.87,37.88,3618.0,37.4548,37.4548,37.4449,37.4548,3618.0
2024-10-25 13:20:00,37.87,37.87,37.82,37.85,3800.0,37.4449,37.4449,37.3954,37.4251,3800.0
2024-10-25 13:25:00,37.87,37.9,37.85,37.88,5708.0,37.4449,37.4745,37.4251,37.4548,5708.0
2024-10-25 13:30:00,37.87,37.87,37.84,37.84,6938.0,37.4449,37.4449,37.4152,37.4152,6938.0
2024-10-25 13:35:00,37.83,37.83,37.82,37.82,3536.0,37.4053,37.4053,37.3954,37.3954,3536.0
2024-10-25 13:40:00,37.83,37.83,37.74,37.76,23838.0,37.4053,37.4053,37.3163,37.3361,23838.0
2024-10-25 13:45:00,37.77,37.86,37.77,37.85,4220.0,37.346,37.435,37.346,37.4251,4220.0
2024-10-25 13:50:00,37.85,37.9,37.85,37.88,5592.0,37.4251,37.4745,37.4251,37.4548,5592.0
2024-10-25 13:55:00,37.87,37.87,37.82,37.82,10794.0,37.4449,37.4449,37.3954,37.3954,10794.0
2024-10-25 14:00:00,37.82,37.84,37.77,37.83,6974.0,37.3954,37.4152,37.346,37.4053,6974.0
2024-10-25 14:05:00,37.83,37.83,37.8,37.81,3266.0,37.4053,37.4053,37.3757,37.3855,3266.0
2024-10-25 14:10:00,37.8,37.82,37.77,37.81,10642.0,37.3757,37.3954,37.346,37.3855,10642.0
2024-10-25 14:15:00,37.81,37.85,37.8,37.84,19592.0,37.3855,37.4251,37.3757,37.4152,19592.0
2024-10-25 14:20:00,37.84,37.85,37.82,37.84,5000.0,37.4152,37.4251,37.3954,37.4152,5000.0
2024-10-25 14:25:00,37.85,37.88,37.85,37.88,5832.0,37.4251,37.4548,37.4251,37.4548,5832.0
2024-10-25 14:30:00,37.87,37.88,37.85,37.87,9498.0,37.4449,37.4548,37.4251,37.4449,9498.0
2024-10-25 14:35:00,37.87,37.9,37.87,37.9,5904.0,37.4449,37.4745,37.4449,37.4745,5904.0
2024-10-25 14:40:00,37.9,37.9,37.87,37.88,5428.0,37.4745,37.4745,37.4449,37.4548,5428.0
2024-10-25 14:45:00,37.88,37.92,37.88,37.91,5222.0,37.4548,37.4943,37.4548,37.4844,5222.0
2024-10-25 14:50:00,37.93,37.93,37.9,37.91,8068.0,37.5042,37.5042,37.4745,37.4844,8068.0
2024-10-25 14:55:00,37.91,37.96,37.91,37.94,25556.0,37.4844,37.5339,37.4844,37.5141,25556.0
2024-10-25 15:00:00,37.94,37.97,37.93,37.97,11626.0,37.5141,37.5438,37.5042,37.5438,11626.0
2024-10-25 15:05:00,37.97,37.99,37.96,37.97,13456.0,37.5438,37.5635,37.5339,37.5438,13456.0
2024-10-25 15:10:00,37.98,37.98,37.89,37.9,18290.0,37.5536,37.5536,37.4646,37.4745,18290.0
2024-10-25 15:15:00,37.9,37.9,37.86,37.87,21520.0,37.4745,37.4745,37.435,37.4449,21520.0
2024-10-25 15:20:00,37.86,37.89,37.85,37.85,9954.0,37.435,37.4646,37.4251,37.4251,9954.0
2024-10-25 15:25:00,37.86,37.88,37.85,37.88,12386.0,37.435,37.4548,37.4251,37.4548,12386.0
2024-10-25 15:30:00,37.88,37.9,37.87,37.9,22738.0,37.4548,37.4745,37.4449,37.4745,22738.0
2024-10-25 15:35:00,37.9,37.92,37.88,37.9,13468.0,37.4745,37.4943,37.4548,37.4745,13468.0
2024-10-25 15:40:00,37.89,37.89,37.85,37.85,10646.0,37.4646,37.4646,37.4251,37.4251,10646.0
2024-10-25 15:45:00,37.86,37.91,37.85,37.9,29278.0,37.435,37.4844,37.4251,37.4745,29278.0
2024-10-25 15:50:00,37.9,37.92,37.83,37.84,85622.0,37.4745,37.4943,37.4053,37.4152,85622.0
2024-10-25 15:55:00,37.83,37.96,37.83,37.94,344010.0,37.4053,37.5339,37.4053,37.5141,344010.0
2024-10-28 09:30:00,38.3,38.35,38.16,38.33,73530.0,37.87,37.9195,37.7316,37.8997,73530.0
2024-10-28 09:35:00,38.27,38.27,38.15,38.15,9536.0,37.8404,37.8404,37.7217,37.7217,9536.0
2024-10-28 09:40:00,38.16,38.29,38.16,38.25,12832.0,37.7316,37.8602,37.7316,37.8206,12832.0
2024-10-28 09:45:00,38.27,38.35,38.25,38.34,17658.0,37.8404,37.9195,37.8206,37.9096,17658.0
2024-10-28 09:50:00,38.34,38.38,38.3,38.3,8378.0,37.9096,37.9491,37.87,37.87,8378.0
2024-10-28 09:55:00,38.29,38.31,38.26,38.26,10794.0,37.8602,37.8799,37.8305,37.8305,10794.0
2024-10-28 10:00:00,38.26,38.27,38.15,38.17,19006.0,37.8305,37.8404,37.7217,37.7415,19006.0
2024-10-28 10:05:00,38.16,38.21,38.13,38.13,11152.0,37.7316,37.7811,37.702,37.702,11152.0
2024-10-28 10:10:00,38.16,38.18,38.1,38.1,10356.0,37.7316,37.7514,37.6723,37.6723,10356.0
2024-10-28 10:15:00,38.12,38.16,38.11,38.15,9938.0,37.6921,37.7316,37.6822,37.7217,9938.0
2024-10-28 10:20:00,38.13,38.14,38.11,38.13,8296.0,37.702,37.7118,37.6822,37.702,8296.0
2024-10-28 10:25:00,38.13,38.18,38.13,38.15,20648.0,37.702,37.7514,37.702,37.7217,20648.0
2024-10-28 10:30:00,38.15,38.16,38.04,38.08,18510.0,37.7217,37.7316,37.613,37.6525,18510.0
2024-10-28 10:35:00,38.08,38.1,38.0,38.04,16790.0,37.6525,37.6723,37.5734,37.613,16790.0
2024-10-28 10:40:00,38.05,38.08,38.05,38.06,25972.0,37.6229,37.6525,37.6229,37.6327,25972.0
2024-10-28 10:45:00,38.05,38.09,38.04,38.04,6060.0,37.6229,37.6624,37.613,37.613,6060.0
2024-10-28 10:50:00,38.06,38.08,38.05,38.05,9904.0,37.6327,37.6525,37.6229,37.6229,9904.0
2024-10-28 10:55:00,38.05,38.08,38.04,38.05,8058.0,37.6229,37.6525,37.613,37.6229,8058.0
2024-10-28 11:00:00,38.05,38.14,38.05,38.13,14370.0,37.6229,37.7118,37.6229,37.702,14370.0
2024-10-28 11:05:00,38.14,38.18,38.13,38.16,8142.0,37.7118,37.7514,37.702,37.7316,8142.0
2024-10-28 11:10:00,38.16,38.22,38.16,38.19,10192.0,37.7316,37.7909,37.7316,37.7613,10192.0
2024-10-28 11:15:00,38.2,38.2,38.1,38.1,6328.0,37.7712,37.7712,37.6723,37.6723,6328.0
2024-10-28 11:20:00,38.1,38.15,38.1,38.12,3800.0,37.6723,37.7217,37.6723,37.6921,3800.0
2024-10-28 11:25:00,38.13,38.13,38.11,38.12,4380.0,37.702,37.702,37.6822,37.6921,4380.0
2024-10-28 11:30:00,38.13,38.13,38.1,38.12,3238.0,37.702,37.702,37.6723,37.6921,3238.0
2024-10-28 11:35:00,38.12,38.12,38.09,38.09,4252.0,37.6921,37.6921,37.6624,37.6624,4252.0
2024-10-28 11:40:00,38.09,38.1,38.08,38.09,8526.0,37.6624,37.6723,37.6525,37.6624,8526.0
2024-10-28 11:45:00,38.09,38.12,38.09,38.12,6052.0,37.6624,37.6921,37.6624,37.6921,6052.0
2024-10-28 11:50:00,38.12,38.19,38.12,38.18,18766.0,37.6921,37.7613,37.6921,37.7514,18766.0
2024-10-28 11:55:00,38.17,38.22,38.17,38.19,10236.0,37.7415,37.7909,37.7415,37.7613,10236.0
2024-10-28 12:00:00,38.19,38.22,38.18,38.21,10146.0,37.7613,37.7909,37.7514,37.7811,10146.0
2024-10-28 12:05:00,38.22,38.22,38.21,38.21,8456.0,37.7909,37.7909,37.7811,37.7811,8456.0
2024-10-28 12:10:00,38.21,38.26,38.21,38.26,4200.0,37.7811,37.8305,37.7811,37.8305,4200.0
2024-10-28 12:15:00,38.26,38.26,38.23,38.23,19390.0,37.8305,37.8305,37.8008,37.8008,19390.0
2024-10-28 12:20:00,38.23,38.25,38.22,38.24,33856.0,37.8008,37.8206,37.7909,37.8107,33856.0
2024-10-28 12:25:00,38.24,38.26,38.23,38.24,6928.0,37.8107,37.8305,37.8008,37.8107,6928.0
2024-10-28 12:30:00,38.23,38.24,38.18,38.18,8502.0,37.8008,37.8107,37.7514,37.7514,8502.0
2024-10-28 12:35:00,38.17,38.2,38.16,38.2,7214.0,37.7415,37.7712,37.7316,37.7712,7214.0
2024-10-28 12:40:00,38.19,38.23,38.16,38.23,10876.0,37.7613,37.8008,37.7316,37.8008,10876.0
2024-10-28 12:45:00,38.22,38.22,38.15,38.18,9208.0,37.7909,37.7909,37.7217,37.7514,9208.0
2024-10-28 12:50:00,38.17,38.22,38.16,38.21,11348.0,37.7415,37.7909,37.7316,37.7811,11348.0
2024-10-28 12:55:00,38.2,38.21,38.2,38.2,2400.0,37.7712,37.7811,37.7712,37.7712,2400.0
2024-10-28 13:00:00,38.19,38.21,38.18,38.19,6548.0,37.7613,37.7811,37.7514,37.7613,6548.0
2024-10-28 13:05:00,38.2,38.22,38.2,38.22,3522.0,37.7712,37.7909,37.7712,37.7909,3522.0
2024-10-28 13:10:00,38.23,38.23,38.18,38.18,14050.0,37.8008,37.8008,37.7514,37.7514,14050.0
2024-10-28 13:15:00,38.18,38.21,38.18,38.21,6062.0,37.7514,37.7811,37.7514,37.7811,6062.0
2024-10-28 13:20:00,38.21,38.23,38.21,38.23,3458.0,37.7811,37.8008,37.7811,37.8008,3458.0
2024-10-28 13:25:00,38.21,38.21,38.18,38.21,5180.0,37.7811,37.7811,37.7514,37.7811,5180.0
2024-10-28 13:30:00,38.2,38.23,38.2,38.23,6456.0,37.7712,37.8008,37.7712,37.8008,6456.0
2024-10-28 13:35:00,38.23,38.23,38.21,38.21,3852.0,37.8008,37.8008,37.7811,37.7811,3852.0
2024-10-28 13:40:00,38.21,38.23,38.21,38.23,4290.0,37.7811,37.8008,37.7811,37.8008,4290.0
2024-10-28 13:45:00,38.23,38.24,38.22,38.22,8640.0,37.8008,37.8107,37.7909,37.7909,8640.0
2024-10-28 13:50:00,38.22,38.27,38.22,38.27,15896.0,37.7909,37.8404,37.7909,37.8404,15896.0
2024-10-28 13:55:00,38.27,38.31,38.27,38.27,17772.0,37.8404,37.8799,37.8404,37.8404,17772.0
2024-10-28 14:00:00,38.27,38.28,38.24,38.27,14400.0,37.8404,37.8503,37.8107,37.8404,14400.0
2024-10-28 14:05:00,38.29,38.29,38.27,38.27,9412.0,37.8602,37.8602,37.8404,37.8404,9412.0
2024-10-28 14:10:00,38.26,38.29,38.25,38.27,16818.0,37.8305,37.8602,37.8206,37.8404,16818.0
2024-10-28 14:15:00,38.27,38.27,38.26,38.27,7576.0,37.8404,37.8404,37.8305,37.8404,7576.0
2024-10-28 14:20:00,38.28,38.28,38.26,38.27,8576.0,37.8503,37.8503,37.8305,37.8404,8576.0
2024-10-28 14:25:00,38.27,38.29,38.26,38.27,6894.0,37.8404,37.8602,37.8305,37.8404,6894.0
2024-10-28 14:30:00,38.27,38.27,38.26,38.26,7712.0,37.8404,37.8404,37.8305,37.8305,7712.0
2024-10-28 14:35:00,38.26,38.27,38.26,38.27,9458.0,37.8305,37.8404,37.8305,37.8404,9458.0
2024-10-28 14:40:00,38.28,38.29,38.27,38.27,10202.0,37.8503,37.8602,37.8404,37.8404,10202.0
2024-10-28 14:45:00,38.29,38.31,38.29,38.31,6304.0,37.8602,37.8799,37.8602,37.8799,6304.0
2024-10-28 14:50:00,38.33,38.37,38.33,38.36,14630.0,37.8997,37.9393,37.8997,37.9294,14630.0
2024-10-28 14:55:00,38.35,38.35,38.33,38.33,11294.0,37.9195,37.9195,37.8997,37.8997,11294.0
2024-10-28 15:00:00,38.32,38.34,38.3,38.33,13900.0,37.8898,37.9096,37.87,37.8997,13900.0
2024-10-28 15:05:00,38.33,38.34,38.32,38.32,9220.0,37.8997,37.9096,37.8898,37.8898,9220.0
2024-10-28 15:10:00,38.33,38.33,38.31,38.31,25578.0,37.8997,37.8997,37.8799,37.8799,25578.0
2024-10-28 15:15:00,38.32,38.34,38.31,38.34,28970.0,37.8898,37.9096,37.8799,37.9096,28970.0
2024-10-28 15:20:00,38.34,38.38,38.34,38.38,17344.0,37.9096,37.9491,37.9096,37.9491,17344.0
2024-10-28 15:25:00,38.38,38.42,38.38,38.38,32024.0,37.9491,37.9887,37.9491,37.9491,32024.0
2024-10-28 15:30:00,38.38,38.42,38.38,38.42,17000.0,37.9491,37.9887,37.9491,37.9887,17000.0
2024-10-28 15:35:00,38.42,38.43,38.4,38.41,21780.0,37.9887,37.9986,37.9689,37.9788,21780.0
2024-10-28 15:40:00,38.42,38.43,38.39,38.4,41086.0,37.9887,37.9986,37.959,37.9689,41086.0
2024-10-28 15:45:00,38.4,38.44,38.4,38.42,38570.0,37.9689,38.0085,37.9689,37.9887,38570.0
2024-10-28 15:50:00,38.42,38.44,38.36,38.37,122118.0,37.9887,38.0085,37.9294,37.9393,122118.0
2024-10-28 15:55:00,38.37,38.37,38.3,38.34,239720.0,37.9393,37.9393,37.87,37.9096,239720.0
2024-10-29 09:30:00,38.27,38.38,37.86,37.9,69258.0,37.8404,37.9491,37.435,37.4745,69258.0
2024-10-29 09:35:00,37.85,38.12,37.84,38.06,21288.0,37.4251,37.6921,37.4152,37.6327,21288.0
2024-10-29 09:40:00,38.05,38.09,37.98,38.03,8948.0,37.6229,37.6624,37.5536,37.6031,8948.0
2024-10-29 09:45:00,37.99,38.09,37.99,38.0,30398.0,37.5635,37.6624,37.5635,37.5734,30398.0
2024-10-29 09:50:00,38.02,38.09,38.02,38.09,32924.0,37.5932,37.6624,37.5932,37.6624,32924.0
2024-10-29 09:55:00,38.1,38.15,38.08,38.14,13450.0,37.6723,37.7217,37.6525,37.7118,13450.0
2024-10-29 10:00:00,38.13,38.22,38.1,38.19,23960.0,37.702,37.7909,37.6723,37.7613,23960.0
2024-10-29 10:05:00,38.19,38.29,38.19,38.29,23780.0,37.7613,37.8602,37.7613,37.8602,23780.0
2024-10-29 10:10:00,38.27,38.31,38.27,38.29,15188.0,37.8404,37.8799,37.8404,37.8602,15188.0
2024-10-29 10:15:00,38.29,38.4,38.29,38.39,9494.0,37.8602,37.9689,37.8602,37.959,9494.0
2024-10-29 10:20:00,38.39,38.48,38.35,38.48,9944.0,37.959,38.048,37.9195,38.048,9944.0
2024-10-29 10:25:00,38.47,38.47,38.34,38.34,9144.0,38.0381,38.0381,37.9096,37.9096,9144.0
2024-10-29 10:30:00,38.36,38.43,38.35,38.43,5670.0,37.9294,37.9986,37.9195,37.9986,5670.0
2024-10-29 10:35:00,38.43,38.52,38.43,38.52,18082.0,37.9986,38.0876,37.9986,38.0876,18082.0
2024-10-29 10:40:00,38.51,38.57,38.47,38.54,89460.0,38.0777,38.137,38.0381,38.1074,89460.0
2024-10-29 10:45:00,38.55,38.65,38.54,38.61,70010.0,38.1172,38.2161,38.1074,38.1766,70010.0
2024-10-29 10:50:00,38.61,38.62,38.58,38.59,20894.0,38.1766,38.1865,38.1469,38.1568,20894.0
2024-10-29 10:55:00,38.6,38.68,38.59,38.67,13798.0,38.1667,38.2458,38.1568,38.2359,13798.0
2024-10-29 11:00:00,38.67,38.68,38.61,38.63,53640.0,38.2359,38.2458,38.1766,38.1963,53640.0
2024-10-29 11:05:00,38.62,38.62,38.57,38.58,15618.0,38.1865,38.1865,38.137,38.1469,15618.0
2024-10-29 11:10:00,38.58,38.59,38.56,38.58,7936.0,38.1469,38.1568,38.1271,38.1469,7936.0
2024-10-29 11:15:00,38.58,38.58,38.53,38.54,14368.0,38.1469,38.1469,38.0975,38.1074,14368.0
2024-10-29 11:20:00,38.52,38.56,38.51,38.56,11974.0,38.0876,38.1271,38.0777,38.1271,11974.0
2024-10-29 11:25:00,38.56,38.6,38.55,38.59,52842.0,38.1271,38.1667,38.1172,38.1568,52842.0
2024-10-29 11:30:00,38.6,38.65,38.6,38.62,11462.0,38.1667,38.2161,38.1667,38.1865,11462.0
2024-10-29 11:35:00,38.61,38.66,38.6,38.66,7580.0,38.1766,38.226,38.1667,38.226,7580.0
2024-10-29 11:40:00,38.66,38.72,38.66,38.7,37574.0,38.226,38.2853,38.226,38.2656,37574.0
2024-10-29 11:45:00,38.7,38.72,38.68,38.68,17134.0,38.2656,38.2853,38.2458,38.2458,17134.0
2024-10-29 11:50:00,38.68,38.69,38.64,38.69,29786.0,38.2458,38.2557,38.2062,38.2557,29786.0
2024-10-29 11:55:00,38.69,38.71,38.68,38.71,14480.0,38.2557,38.2754,38.2458,38.2754,14480.0
2024-10-29 12:00:00,38.71,38.75,38.71,38.74,29548.0,38.2754,38.315,38.2754,38.3051,29548.0
2024-10-29 12:05:00,38.74,38.75,38.72,38.74,11514.0,38.3051,38.315,38.2853,38.3051,11514.0
2024-10-29 12:10:00,38.74,38.77,38.74,38.77,15566.0,38.3051,38.3348,38.3051,38.3348,15566.0
2024-10-29 12:15:00,38.77,38.78,38.74,38.76,22164.0,38.3348,38.3447,38.3051,38.3249,22164.0
2024-10-29 12:20:00,38.76,38.78,38.75,38.77,18070.0,38.3249,38.3447,38.315,38.3348,18070.0
2024-10-29 12:25:00,38.77,38.77,38.74,38.76,30532.0,38.3348,38.3348,38.3051,38.3249,30532.0
2024-10-29 12:30:00,38.76,38.79,38.72,38.77,103670.0,38.3249,38.3545,38.2853,38.3348,103670.0
2024-10-29 12:35:00,38.77,38.85,38.76,38.84,19122.0,38.3348,38.4139,38.3249,38.404,19122.0
2024-10-29 12:40:00,38.84,38.88,38.83,38.88,26042.0,38.404,38.4435,38.3941,38.4435,26042.0
2024-10-29 12:45:00,38.88,38.88,38.77,38.78,41020.0,38.4435,38.4435,38.3348,38.3447,41020.0
2024-10-29 12:50:00,38.78,38.83,38.78,38.83,19464.0,38.3447,38.3941,38.3447,38.3941,19464.0
2024-10-29 12:55:00,38.83,38.83,38.8,38.81,8682.0,38.3941,38.3941,38.3644,38.3743,8682.0
2024-10-29 13:00:00,38.82,38.88,38.82,38.88,20010.0,38.3842,38.4435,38.3842,38.4435,20010.0
2024-10-29 13:05:00,38.88,38.88,38.84,38.86,25916.0,38.4435,38.4435,38.404,38.4238,25916.0
2024-10-29 13:10:00,38.86,38.89,38.85,38.89,27150.0,38.4238,38.4534,38.4139,38.4534,27150.0
2024-10-29 13:15:00,38.88,38.88,38.84,38.84,26534.0,38.4435,38.4435,38.404,38.404,26534.0
2024-10-29 13:20:00,38.84,38.84,38.77,38.83,8068.0,38.404,38.404,38.3348,38.3941,8068.0
2024-10-29 13:25:00,38.83,38.83,38.77,38.79,10402.0,38.3941,38.3941,38.3348,38.3545,10402.0
2024-10-29 13:30:00,38.79,38.82,38.76,38.81,21082.0,38.3545,38.3842,38.3249,38.3743,21082.0
2024-10-29 13:35:00,38.82,38.84,38.81,38.83,16002.0,38.3842,38.404,38.3743,38.3941,16002.0
2024-10-29 13:40:00,38.84,38.84,38.79,38.82,25156.0,38.404,38.404,38.3545,38.3842,25156.0
2024-10-29 13:45:00,38.82,38.88,38.82,38.88,20686.0,38.3842,38.4435,38.3842,38.4435,20686.0
2024-10-29 13:50:00,38.88,38.89,38.86,38.87,10586.0,38.4435,38.4534,38.4238,38.4336,10586.0
2024-10-29 13:55:00,38.87,38.87,38.87,38.87,12576.0,38.4336,38.4336,38.4336,38.4336,12576.0
2024-10-29 14:00:00,38.87,38.87,38.85,38.85,6464.0,38.4336,38.4336,38.4139,38.4139,6464.0
2024-10-29 14:05:00,38.83,38.84,38.81,38.81,14616.0,38.3941,38.404,38.3743,38.3743,14616.0
2024-10-29 14:10:00,38.82,38.87,38.82,38.87,28306.0,38.3842,38.4336,38.3842,38.4336,28306.0
2024-10-29 14:15:00,38.86,38.87,38.84,38.85,21260.0,38.4238,38.4336,38.404,38.4139,21260.0
2024-10-29 14:20:00,38.85,38.88,38.85,38.88,7442.0,38.4139,38.4435,38.4139,38.4435,7442.0
2024-10-29 14:25:00,38.87,38.89,38.87,38.88,13250.0,38.4336,38.4534,38.4336,38.4435,13250.0
2024-10-29 14:30:00,38.9,38.93,38.9,38.91,13502.0,38.4633,38.493,38.4633,38.4732,13502.0
2024-10-29 14:35:00,38.9,38.92,38.9,38.92,5850.0,38.4633,38.4831,38.4633,38.4831,5850.0
2024-10-29 14:40:00,38.91,38.91,38.89,38.9,10422.0,38.4732,38.4732,38.4534,38.4633,10422.0
2024-10-29 14:45:00,38.9,38.92,38.9,38.9,13760.0,38.4633,38.4831,38.4633,38.4633,13760.0
2024-10-29 14:50:00,38.9,38.92,38.9,38.92,12464.0,38.4633,38.4831,38.4633,38.4831,12464.0
2024-10-29 14:55:00,38.91,38.91,38.89,38.91,4958.0,38.4732,38.4732,38.4534,38.4732,4958.0
2024-10-29 15:00:00,38.91,38.91,38.88,38.89,9688.0,38.4732,38.4732,38.4435,38.4534,9688.0
2024-10-29 15:05:00,38.88,38.9,38.88,38.9,18332.0,38.4435,38.4633,38.4435,38.4633,18332.0
2024-10-29 15:10:00,38.9,38.92,38.9,38.92,10338.0,38.4633,38.4831,38.4633,38.4831,10338.0
2024-10-29 15:15:00,38.92,38.92,38.91,38.91,11598.0,38.4831,38.4831,38.4732,38.4732,11598.0
2024-10-29 15:20:00,38.91,38.91,38.89,38.9,15284.0,38.4732,38.4732,38.4534,38.4633,15284.0
2024-10-29 15:25:00,38.9,38.9,38.87,38.9,22216.0,38.4633,38.4633,38.4336,38.4633,22216.0
2024-10-29 15:30:00,38.89,38.91,38.86,38.87,37080.0,38.4534,38.4732,38.4238,38.4336,37080.0
2024-10-29 15:35:00,38.87,38.88,38.84,38.87,14844.0,38.4336,38.4435,38.404,38.4336,14844.0
2024-10-29 15:40:00,38.87,38.87,38.79,38.81,22040.0,38.4336,38.4336,38.3545,38.3743,22040.0
2024-10-29 15:45:00,38.81,38.84,38.81,38.81,32652.0,38.3743,38.404,38.3743,38.3743,32652.0
2024-10-29 15:50:00,38.81,38.88,38.79,38.83,185594.0,38.3743,38.4435,38.3545,38.3941,185594.0
2024-10-29 15:55:00,38.83,38.84,38.8,38.82,257932.0,38.3941,38.404,38.3644,38.3842,257932.0
2024-10-30 09:30:00,38.7,38.76,38.6,38.73,60772.0,38.2656,38.3249,38.1667,38.2952,60772.0
2024-10-30 09:35:00,38.73,38.84,38.72,38.83,7578.0,38.2952,38.404,38.2853,38.3941,7578.0
2024-10-30 09:40:00,38.85,38.91,38.81,38.85,13078.0,38.4139,38.4732,38.3743,38.4139,13078.0
2024-10-30 09:45:00,38.88,38.93,38.84,38.93,13390.0,38.4435,38.493,38.404,38.493,13390.0
2024-10-30 09:50:00,38.91,38.99,38.91,38.99,36328.0,38.4732,38.5523,38.4732,38.5523,36328.0
2024-10-30 09:55:00,38.99,39.07,38.99,39.01,19206.0,38.5523,38.6314,38.5523,38.5721,19206.0
2024-10-30 10:00:00,39.01,39.07,38.98,39.03,15192.0,38.5721,38.6314,38.5424,38.5919,15192.0
2024-10-30 10:05:00,39.01,39.05,38.96,39.05,22170.0,38.5721,38.6116,38.5226,38.6116,22170.0
2024-10-30 10:10:00,39.04,39.06,39.01,39.05,26318.0,38.6017,38.6215,38.5721,38.6116,26318.0
2024-10-30 10:15:00,39.06,39.06,39.01,39.02,19470.0,38.6215,38.6215,38.5721,38.582,19470.0
2024-10-30 10:20:00,39.01,39.02,38.85,38.85,22940.0,38.5721,38.582,38.4139,38.4139,22940.0
2024-10-30 10:25:00,38.87,38.88,38.83,38.85,35574.0,38.4336,38.4435,38.3941,38.4139,35574.0
2024-10-30 10:30:00,38.85,38.86,38.8,38.86,17074.0,38.4139,38.4238,38.3644,38.4238,17074.0
2024-10-30 10:35:00,38.86,38.87,38.83,38.85,8330.0,38.4238,38.4336,38.3941,38.4139,8330.0
2024-10-30 10:40:00,38.86,38.88,38.84,38.87,9614.0,38.4238,38.4435,38.404,38.4336,9614.0
2024-10-30 10:45:00,38.85,38.9,38.85,38.89,6020.0,38.4139,38.4633,38.4139,38.4534,6020.0
2024-10-30 10:50:00,38.9,38.92,38.85,38.88,13614.0,38.4633,38.4831,38.4139,38.4435,13614.0
2024-10-30 10:55:00,38.88,38.93,38.88,38.88,10538.0,38.4435,38.493,38.4435,38.4435,10538.0
2024-10-30 11:00:00,38.9,38.93,38.88,38.89,5994.0,38.4633,38.493,38.4435,38.4534,5994.0
2024-10-30 11:05:00,38.87,38.88,38.85,38.85,13862.0,38.4336,38.4435,38.4139,38.4139,13862.0
2024-10-30 11:10:00,38.85,38.85,38.83,38.85,24606.0,38.4139,38.4139,38.3941,38.4139,24606.0
2024-10-30 11:15:00,38.84,38.84,38.8,38.81,54038.0,38.404,38.404,38.3644,38.3743,54038.0
2024-10-30 11:20:00,38.81,38.83,38.79,38.82,12592.0,38.3743,38.3941,38.3545,38.3842,12592.0
2024-10-30 11:25:00,38.82,38.83,38.8,38.83,10914.0,38.3842,38.3941,38.3644,38.3941,10914.0
2024-10-30 11:30:00,38.82,38.85,38.82,38.85,15262.0,38.3842,38.4139,38.3842,38.4139,15262.0
2024-10-30 11:35:00,38.84,38.91,38.83,38.89,13702.0,38.404,38.4732,38.3941,38.4534,13702.0
2024-10-30 11:40:00,38.9,38.92,38.9,38.92,16864.0,38.4633,38.4831,38.4633,38.4831,16864.0
2024-10-30 11:45:00,38.92,38.93,38.91,38.91,8740.0,38.4831,38.493,38.4732,38.4732,8740.0
2024-10-30 11:50:00,38.91,38.94,38.91,38.94,15852.0,38.4732,38.5029,38.4732,38.5029,15852.0
2024-10-30 11:55:00,38.93,38.93,38.91,38.92,9096.0,38.493,38.493,38.4732,38.4831,9096.0
2024-10-30 12:00:00,38.92,38.93,38.88,38.88,6600.0,38.4831,38.493,38.4435,38.4435,6600.0
2024-10-30 12:05:00,38.88,38.9,38.87,38.87,9312.0,38.4435,38.4633,38.4336,38.4336,9312.0
2024-10-30 12:10:00,38.86,38.88,38.86,38.87,20882.0,38.4238,38.4435,38.4238,38.4336,20882.0
2024-10-30 12:15:00,38.87,38.88,38.84,38.87,18132.0,38.4336,38.4435,38.404,38.4336,18132.0
2024-10-30 12:20:00,38.87,38.88,38.87,38.88,3538.0,38.4336,38.4435,38.4336,38.4435,3538.0
2024-10-30 12:25:00,38.88,38.93,38.87,38.93,13646.0,38.4435,38.493,38.4336,38.493,13646.0
2024-10-30 12:30:00,38.92,38.96,38.92,38.96,9540.0,38.4831,38.5226,38.4831,38.5226,9540.0
2024-10-30 12:35:00,38.95,38.97,38.95,38.96,6780.0,38.5128,38.5325,38.5128,38.5226,6780.0
2024-10-30 12:40:00,38.96,38.96,38.93,38.94,11238.0,38.5226,38.5226,38.493,38.5029,11238.0
2024-10-30 12:45:00,38.93,38.93,38.92,38.93,7996.0,38.493,38.493,38.4831,38.493,7996.0
2024-10-30 12:50:00,38.93,38.93,38.91,38.92,8366.0,38.493,38.493,38.4732,38.4831,8366.0
2024-10-30 12:55:00,38.92,38.93,38.91,38.92,14810.0,38.4831,38.493,38.4732,38.4831,14810.0
2024-10-30 13:00:00,38.92,38.93,38.91,38.92,5968.0,38.4831,38.493,38.4732,38.4831,5968.0
2024-10-30 13:05:00,38.93,38.97,38.93,38.96,5856.0,38.493,38.5325,38.493,38.5226,5856.0
2024-10-30 13:10:00,38.96,38.98,38.95,38.98,22710.0,38.5226,38.5424,38.5128,38.5424,22710.0
2024-10-30 13:15:00,38.98,38.99,38.97,38.97,4774.0,38.5424,38.5523,38.5325,38.5325,4774.0
2024-10-30 13:20:00,38.98,38.99,38.96,38.98,10680.0,38.5424,38.5523,38.5226,38.5424,10680.0
2024-10-30 13:25:00,38.98,38.99,38.95,38.96,10854.0,38.5424,38.5523,38.5128,38.5226,10854.0
2024-10-30 13:30:00,38.95,38.95,38.88,38.88,9846.0,38.5128,38.5128,38.4435,38.4435,9846.0
2024-10-30 13:35:00,38.88,38.9,38.87,38.89,7734.0,38.4435,38.4633,38.4336,38.4534,7734.0
2024-10-30 13:40:00,38.89,38.96,38.89,38.96,19992.0,38.4534,38.5226,38.4534,38.5226,19992.0
2024-10-30 13:45:00,38.95,39.0,38.95,38.99,25956.0,38.5128,38.5622,38.5128,38.5523,25956.0
2024-10-30 13:50:00,38.99,39.01,38.95,39.0,151382.0,38.5523,38.5721,38.5128,38.5622,151382.0
2024-10-30 13:55:00,39.0,39.02,38.98,38.99,37520.0,38.5622,38.582,38.5424,38.5523,37520.0
2024-10-30 14:00:00,38.99,39.0,38.97,38.99,23256.0,38.5523,38.5622,38.5325,38.5523,23256.0
2024-10-30 14:05:00,38.98,39.02,38.98,39.02,13058.0,38.5424,38.582,38.5424,38.582,13058.0
2024-10-30 14:10:00,39.02,39.06,39.01,39.05,17036.0,38.582,38.6215,38.5721,38.6116,17036.0
2024-10-30 14:15:00,39.05,39.1,39.05,39.1,34210.0,38.6116,38.6611,38.6116,38.6611,34210.0
2024-10-30 14:20:00,39.1,39.12,39.09,39.1,67870.0,38.6611,38.6808,38.6512,38.6611,67870.0
2024-10-30 14:25:00,39.11,39.13,39.1,39.11,26016.0,38.671,38.6907,38.6611,38.671,26016.0
2024-10-30 14:30:00,39.12,39.18,39.11,39.17,33660.0,38.6808,38.7402,38.671,38.7303,33660.0
2024-10-30 14:35:00,39.17,39.2,39.16,39.18,19790.0,38.7303,38.7599,38.7204,38.7402,19790.0
2024-10-30 14:40:00,39.18,39.21,39.18,39.19,12070.0,38.7402,38.7698,38.7402,38.7501,12070.0
2024-10-30 14:45:00,39.18,39.18,39.16,39.16,17626.0,38.7402,38.7402,38.7204,38.7204,17626.0
2024-10-30 14:50:00,39.16,39.17,39.12,39.13,16362.0,38.7204,38.7303,38.6808,38.6907,16362.0
2024-10-30 14:55:00,39.13,39.13,39.08,39.09,21974.0,38.6907,38.6907,38.6413,38.6512,21974.0
2024-10-30 15:00:00,39.08,39.1,39.07,39.09,20896.0,38.6413,38.6611,38.6314,38.6512,20896.0
2024-10-30 15:05:00,39.09,39.1,39.06,39.06,23004.0,38.6512,38.6611,38.6215,38.6215,23004.0
2024-10-30 15:10:00,39.06,39.12,39.06,39.12,23310.0,38.6215,38.6808,38.6215,38.6808,23310.0
2024-10-30 15:15:00,39.12,39.16,39.11,39.15,43778.0,38.6808,38.7204,38.671,38.7105,43778.0
2024-10-30 15:20:00,39.15,39.16,39.13,39.15,28216.0,38.7105,38.7204,38.6907,38.7105,28216.0
2024-10-30 15:25:00,39.15,39.15,39.12,39.12,37638.0,38.7105,38.7105,38.6808,38.6808,37638.0
2024-10-30 15:30:00,39.12,39.13,39.08,39.09,47870.0,38.6808,38.6907,38.6413,38.6512,47870.0
2024-10-30 15:35:00,39.09,39.13,39.07,39.12,48962.0,38.6512,38.6907,38.6314,38.6808,48962.0
2024-10-30 15:40:00,39.12,39.15,39.1,39.1,75696.0,38.6808,38.7105,38.6611,38.6611,75696.0
2024-10-30 15:45:00,39.1,39.1,39.05,39.06,31362.0,38.6611,38.6611,38.6116,38.6215,31362.0
2024-10-30 15:50:00,39.05,39.12,39.05,39.1,157940.0,38.6116,38.6808,38.6116,38.6611,157940.0
2024-10-30 15:55:00,39.14,39.19,39.1,39.19,325700.0,38.7006,38.7501,38.6611,38.7501,325700.0
2024-10-31 09:30:00,39.24,39.34,39.1,39.26,130250.0,38.7995,38.8984,38.6611,38.8193,130250.0
2024-10-31 09:35:00,39.22,39.27,39.13,39.17,18670.0,38.7797,38.8292,38.6907,38.7303,18670.0
2024-10-31 09:40:00,39.17,39.25,39.17,39.19,29208.0,38.7303,38.8094,38.7303,38.7501,29208.0
2024-10-31 09:45:00,39.17,39.18,39.1,39.12,59242.0,38.7303,38.7402,38.6611,38.6808,59242.0
2024-10-31 09:50:00,39.13,39.29,39.13,39.27,15538.0,38.6907,38.8489,38.6907,38.8292,15538.0
2024-10-31 09:55:00,39.26,39.32,39.21,39.27,107312.0,38.8193,38.8786,38.7698,38.8292,107312.0
2024-10-31 10:00:00,39.29,39.35,39.17,39.17,69020.0,38.8489,38.9083,38.7303,38.7303,69020.0
2024-10-31 10:05:00,39.17,39.18,39.09,39.13,51770.0,38.7303,38.7402,38.6512,38.6907,51770.0
2024-10-31 10:10:00,39.12,39.14,39.1,39.1,5820.0,38.6808,38.7006,38.6611,38.6611,5820.0
2024-10-31 10:15:00,39.12,39.2,39.12,39.19,8008.0,38.6808,38.7599,38.6808,38.7501,8008.0
2024-10-31 10:20:00,39.18,39.22,39.13,39.16,16504.0,38.7402,38.7797,38.6907,38.7204,16504.0
2024-10-31 10:25:00,39.17,39.19,39.08,39.11,18014.0,38.7303,38.7501,38.6413,38.671,18014.0
2024-10-31 10:30:00,39.12,39.16,39.1,39.16,14960.0,38.6808,38.7204,38.6611,38.7204,14960.0
2024-10-31 10:35:00,39.16,39.16,39.11,39.12,9880.0,38.7204,38.7204,38.671,38.6808,9880.0
2024-10-31 10:40:00,39.1,39.1,39.01,39.02,11420.0,38.6611,38.6611,38.5721,38.582,11420.0
2024-10-31 10:45:00,39.02,39.05,38.99,39.04,13246.0,38.582,38.6116,38.5523,38.6017,13246.0
2024-10-31 10:50:00,39.02,39.07,39.01,39.01,15120.0,38.582,38.6314,38.5721,38.5721,15120.0
2024-10-31 10:55:00,39.01,39.02,38.95,38.98,11614.0,38.5721,38.582,38.5128,38.5424,11614.0
2024-10-31 11:00:00,38.97,38.97,38.77,38.81,21260.0,38.5325,38.5325,38.3348,38.3743,21260.0
2024-10-31 11:05:00,38.81,38.87,38.78,38.82,28374.0,38.3743,38.4336,38.3447,38.3842,28374.0
2024-10-31 11:10:00,38.82,38.84,38.77,38.77,18492.0,38.3842,38.404,38.3348,38.3348,18492.0
2024-10-31 11:15:00,38.74,38.88,38.74,38.85,26580.0,38.3051,38.4435,38.3051,38.4139,26580.0
2024-10-31 11:20:00,38.85,38.96,38.85,38.96,17640.0,38.4139,38.5226,38.4139,38.5226,17640.0
2024-10-31 11:25:00,38.95,38.96,38.87,38.91,7954.0,38.5128,38.5226,38.4336,38.4732,7954.0
2024-10-31 11:30:00,38.92,39.02,38.88,39.01,12114.0,38.4831,38.582,38.4435,38.5721,12114.0
2024-10-31 11:35:00,38.98,38.98,38.95,38.96,5248.0,38.5424,38.5424,38.5128,38.5226,5248.0
2024-10-31 11:40:00,38.95,38.98,38.94,38.97,9604.0,38.5128,38.5424,38.5029,38.5325,9604.0
2024-10-31 11:45:00,38.96,38.96,38.91,38.93,11200.0,38.5226,38.5226,38.4732,38.493,11200.0
2024-10-31 11:50:00,38.92,38.93,38.88,38.88,11896.0,38.4831,38.493,38.4435,38.4435,11896.0
2024-10-31 11:55:00,38.89,38.99,38.89,38.99,20174.0,38.4534,38.5523,38.4534,38.5523,20174.0
2024-10-31 12:00:00,38.99,39.02,38.97,39.01,16692.0,38.5523,38.582,38.5325,38.5721,16692.0
2024-10-31 12:05:00,39.01,39.02,38.91,38.91,7028.0,38.5721,38.582,38.4732,38.4732,7028.0
2024-10-31 12:10:00,38.91,38.97,38.91,38.97,22232.0,38.4732,38.5325,38.4732,38.5325,22232.0
2024-10-31 12:15:00,38.98,38.99,38.97,38.97,5410.0,38.5424,38.5523,38.5325,38.5325,5410.0
2024-10-31 12:20:00,38.97,39.04,38.96,38.99,14790.0,38.5325,38.6017,38.5226,38.5523,14790.0
2024-10-31 12:25:00,38.99,39.05,38.99,39.05,7708.0,38.5523,38.6116,38.5523,38.6116,7708.0
2024-10-31 12:30:00,39.03,39.04,39.0,39.0,14740.0,38.5919,38.6017,38.5622,38.5622,14740.0
2024-10-31 12:35:00,39.01,39.04,38.97,39.02,79346.0,38.5721,38.6017,38.5325,38.582,79346.0
2024-10-31 12:40:00,39.02,39.05,39.01,39.04,8982.0,38.582,38.6116,38.5721,38.6017,8982.0
2024-10-31 12:45:00,39.04,39.05,38.99,39.01,9912.0,38.6017,38.6116,38.5523,38.5721,9912.0
2024-10-31 12:50:00,39.01,39.04,39.0,39.04,13038.0,38.5721,38.6017,38.5622,38.6017,13038.0
2024-10-31 12:55:00,39.05,39.08,39.02,39.08,12760.0,38.6116,38.6413,38.582,38.6413,12760.0
2024-10-31 13:00:00,39.08,39.12,39.07,39.1,19668.0,38.6413,38.6808,38.6314,38.6611,19668.0
2024-10-31 13:05:00,39.1,39.19,39.1,39.18,18586.0,38.6611,38.7501,38.6611,38.7402,18586.0
2024-10-31 13:10:00,39.19,39.2,39.17,39.17,17820.0,38.7501,38.7599,38.7303,38.7303,17820.0
2024-10-31 13:15:00,39.17,39.2,39.17,39.17,13104.0,38.7303,38.7599,38.7303,38.7303,13104.0
2024-10-31 13:20:00,39.17,39.24,39.17,39.23,12848.0,38.7303,38.7995,38.7303,38.7896,12848.0
2024-10-31 13:25:00,39.23,39.23,39.19,39.2,8416.0,38.7896,38.7896,38.7501,38.7599,8416.0
2024-10-31 13:30:00,39.19,39.23,39.18,39.22,14452.0,38.7501,38.7896,38.7402,38.7797,14452.0
2024-10-31 13:35:00,39.23,39.34,39.22,39.3,164950.0,38.7896,38.8984,38.7797,38.8588,164950.0
2024-10-31 13:40:00,39.3,39.33,39.29,39.32,9086.0,38.8588,38.8885,38.8489,38.8786,9086.0
2024-10-31 13:45:00,39.33,39.33,39.26,39.27,12504.0,38.8885,38.8885,38.8193,38.8292,12504.0
2024-10-31 13:50:00,39.27,39.32,39.27,39.29,29978.0,38.8292,38.8786,38.8292,38.8489,29978.0
2024-10-31 13:55:00,39.3,39.35,39.27,39.32,36378.0,38.8588,38.9083,38.8292,38.8786,36378.0
2024-10-31 14:00:00,39.33,39.33,39.26,39.26,14748.0,38.8885,38.8885,38.8193,38.8193,14748.0
2024-10-31 14:05:00,39.27,39.31,39.26,39.26,87510.0,38.8292,38.8687,38.8193,38.8193,87510.0
2024-10-31 14:10:00,39.26,39.29,39.25,39.27,21372.0,38.8193,38.8489,38.8094,38.8292,21372.0
2024-10-31 14:15:00,39.27,39.28,39.24,39.25,34462.0,38.8292,38.839,38.7995,38.8094,34462.0
2024-10-31 14:20:00,39.26,39.29,39.24,39.29,16974.0,38.8193,38.8489,38.7995,38.8489,16974.0
2024-10-31 14:25:00,39.29,39.33,39.27,39.33,61510.0,38.8489,38.8885,38.8292,38.8885,61510.0
2024-10-31 14:30:00,39.34,39.34,39.27,39.3,57104.0,38.8984,38.8984,38.8292,38.8588,57104.0
2024-10-31 14:35:00,39.31,39.33,39.27,39.28,26564.0,38.8687,38.8885,38.8292,38.839,26564.0
2024-10-31 14:40:00,39.28,39.33,39.28,39.33,17542.0,38.839,38.8885,38.839,38.8885,17542.0
2024-10-31 14:45:00,39.33,39.35,39.33,39.33,16062.0,38.8885,38.9083,38.8885,38.8885,16062.0
2024-10-31 14:50:00,39.31,39.33,39.28,39.32,17814.0,38.8687,38.8885,38.839,38.8786,17814.0
2024-10-31 14:55:00,39.32,39.35,39.31,39.34,26222.0,38.8786,38.9083,38.8687,38.8984,26222.0
2024-10-31 15:00:00,39.34,39.34,39.29,39.31,20250.0,38.8984,38.8984,38.8489,38.8687,20250.0
2024-10-31 15:05:00,39.31,39.35,39.3,39.34,39270.0,38.8687,38.9083,38.8588,38.8984,39270.0
2024-10-31 15:10:00,39.34,39.34,39.31,39.31,20512.0,38.8984,38.8984,38.8687,38.8687,20512.0
2024-10-31 15:15:00,39.31,39.35,39.27,39.29,36552.0,38.8687,38.9083,38.8292,38.8489,36552.0
2024-10-31 15:20:00,39.3,39.34,39.29,39.3,27156.0,38.8588,38.8984,38.8489,38.8588,27156.0
2024-10-31 15:25:00,39.3,39.32,39.27,39.3,23070.0,38.8588,38.8786,38.8292,38.8588,23070.0
2024-10-31 15:30:00,39.29,39.3,39.24,39.29,38312.0,38.8489,38.8588,38.7995,38.8489,38312.0
2024-10-31 15:35:00,39.28,39.28,39.19,39.2,29426.0,38.839,38.839,38.7501,38.7599,29426.0
2024-10-31 15:40:00,39.19,39.28,39.19,39.27,45450.0,38.7501,38.839,38.7501,38.8292,45450.0
2024-10-31 15:45:00,39.27,39.32,39.26,39.31,34050.0,38.8292,38.8786,38.8193,38.8687,34050.0
2024-10-31 15:50:00,39.31,39.35,39.1,39.15,271026.0,38.8687,38.9083,38.6611,38.7105,271026.0
2024-10-31 15:55:00,39.15,39.15,39.07,39.09,420890.0,38.7105,38.7105,38.6314,38.6512,420890.0
2024-11-01 09:30:00,38.82,39.09,38.77,39.0,137678.0,38.3842,38.6512,38.3348,38.5622,137678.0
2024-11-01 09:35:00,39.02,39.12,38.96,38.99,153876.0,38.582,38.6808,38.5226,38.5523,153876.0
2024-11-01 09:40:00,38.97,39.06,38.94,39.0,92818.0,38.5325,38.6215,38.5029,38.5622,92818.0
2024-11-01 09:45:00,39.0,39.0,38.88,38.95,165908.0,38.5622,38.5622,38.4435,38.5128,165908.0
2024-11-01 09:50:00,38.96,38.99,38.93,38.99,37278.0,38.5226,38.5523,38.493,38.5523,37278.0
2024-11-01 09:55:00,38.99,39.02,38.97,38.98,32180.0,38.5523,38.582,38.5325,38.5424,32180.0
2024-11-01 10:00:00,38.99,39.17,38.98,39.17,36666.0,38.5523,38.7303,38.5424,38.7303,36666.0
2024-11-01 10:05:00,39.16,39.24,39.16,39.23,17900.0,38.7204,38.7995,38.7204,38.7896,17900.0
2024-11-01 10:10:00,39.23,39.25,39.18,39.23,21944.0,38.7896,38.8094,38.7402,38.7896,21944.0
2024-11-01 10:15:00,39.22,39.25,39.15,39.18,22996.0,38.7797,38.8094,38.7105,38.7402,22996.0
2024-11-01 10:20:00,39.18,39.22,39.16,39.21,15702.0,38.7402,38.7797,38.7204,38.7698,15702.0
2024-11-01 10:25:00,39.21,39.27,39.2,39.27,20844.0,38.7698,38.8292,38.7599,38.8292,20844.0
2024-11-01 10:30:00,39.27,39.27,39.2,39.21,20730.0,38.8292,38.8292,38.7599,38.7698,20730.0
2024-11-01 10:35:00,39.21,39.21,39.15,39.17,16652.0,38.7698,38.7698,38.7105,38.7303,16652.0
2024-11-01 10:40:00,39.16,39.18,39.08,39.11,22014.0,38.7204,38.7402,38.6413,38.671,22014.0
2024-11-01 10:45:00,39.11,39.17,39.07,39.16,39826.0,38.671,38.7303,38.6314,38.7204,39826.0
2024-11-01 10:50:00,39.16,39.16,39.07,39.1,65400.0,38.7204,38.7204,38.6314,38.6611,65400.0
2024-11-01 10:55:00,39.1,39.15,39.1,39.14,13190.0,38.6611,38.7105,38.6611,38.7006,13190.0
2024-11-01 11:00:00,39.15,39.15,39.11,39.14,18438.0,38.7105,38.7105,38.671,38.7006,18438.0
2024-11-01 11:05:00,39.14,39.14,39.1,39.11,10760.0,38.7006,38.7006,38.6611,38.671,10760.0
2024-11-01 11:10:00,39.11,39.16,39.11,39.16,11246.0,38.671,38.7204,38.671,38.7204,11246.0
2024-11-01 11:15:00,39.15,39.17,39.02,39.1,104200.0,38.7105,38.7303,38.582,38.6611,104200.0
2024-11-01 11:20:00,39.11,39.11,39.0,39.01,12190.0,38.671,38.671,38.5622,38.5721,12190.0
2024-11-01 11:25:00,39.0,39.1,38.99,39.1,6628.0,38.5622,38.6611,38.5523,38.6611,6628.0
2024-11-01 11:30:00,39.1,39.1,39.08,39.09,8528.0,38.6611,38.6611,38.6413,38.6512,8528.0
2024-11-01 11:35:00,39.08,39.08,39.06,39.07,7892.0,38.6413,38.6413,38.6215,38.6314,7892.0
2024-11-01 11:40:00,39.06,39.08,39.05,39.05,29746.0,38.6215,38.6413,38.6116,38.6116,29746.0
2024-11-01 11:45:00,39.05,39.07,39.04,39.05,12578.0,38.6116,38.6314,38.6017,38.6116,12578.0
2024-11-01 11:50:00,39.04,39.07,39.02,39.07,24448.0,38.6017,38.6314,38.582,38.6314,24448.0
2024-11-01 11:55:00,39.06,39.1,39.05,39.08,9218.0,38.6215,38.6611,38.6116,38.6413,9218.0
2024-11-01 12:00:00,39.09,39.1,39.07,39.1,10744.0,38.6512,38.6611,38.6314,38.6611,10744.0
2024-11-01 12:05:00,39.1,39.13,39.08,39.12,14774.0,38.6611,38.6907,38.6413,38.6808,14774.0
2024-11-01 12:10:00,39.12,39.13,39.11,39.12,6662.0,38.6808,38.6907,38.671,38.6808,6662.0
2024-11-01 12:15:00,39.12,39.13,39.1,39.12,6232.0,38.6808,38.6907,38.6611,38.6808,6232.0
2024-11-01 12:20:00,39.12,39.12,39.09,39.1,11778.0,38.6808,38.6808,38.6512,38.6611,11778.0
2024-11-01 12:25:00,39.1,39.1,39.05,39.05,19600.0,38.6611,38.6611,38.6116,38.6116,19600.0
2024-11-01 12:30:00,39.06,39.18,39.05,39.18,21048.0,38.6215,38.7402,38.6116,38.7402,21048.0
2024-11-01 12:35:00,39.17,39.23,39.17,39.21,7374.0,38.7303,38.7896,38.7303,38.7698,7374.0
2024-11-01 12:40:00,39.21,39.25,39.2,39.22,26356.0,38.7698,38.8094,38.7599,38.7797,26356.0
2024-11-01 12:45:00,39.22,39.24,39.2,39.21,9798.0,38.7797,38.7995,38.7599,38.7698,9798.0
2024-11-01 12:50:00,39.2,39.22,39.19,39.21,6190.0,38.7599,38.7797,38.7501,38.7698,6190.0
2024-11-01 12:55:00,39.2,39.21,39.17,39.2,12988.0,38.7599,38.7698,38.7303,38.7599,12988.0
2024-11-01 13:00:00,39.22,39.22,39.16,39.17,10216.0,38.7797,38.7797,38.7204,38.7303,10216.0
2024-11-01 13:05:00,39.18,39.18,39.13,39.15,12974.0,38.7402,38.7402,38.6907,38.7105,12974.0
2024-11-01 13:10:00,39.15,39.18,39.13,39.18,13362.0,38.7105,38.7402,38.6907,38.7402,13362.0
2024-11-01 13:15:00,39.18,39.21,39.18,39.21,11012.0,38.7402,38.7698,38.7402,38.7698,11012.0
2024-11-01 13:20:00,39.21,39.24,39.2,39.23,16320.0,38.7698,38.7995,38.7599,38.7896,16320.0
2024-11-01 13:25:00,39.22,39.23,39.2,39.22,23370.0,38.7797,38.7896,38.7599,38.7797,23370.0
2024-11-01 13:30:00,39.21,39.22,39.17,39.18,27722.0,38.7698,38.7797,38.7303,38.7402,27722.0
2024-11-01 13:35:00,39.18,39.18,39.13,39.13,26662.0,38.7402,38.7402,38.6907,38.6907,26662.0
2024-11-01 13:40:00,39.13,39.17,39.13,39.16,10246.0,38.6907,38.7303,38.6907,38.7204,10246.0
2024-11-01 13:45:00,39.16,39.19,39.15,39.17,16472.0,38.7204,38.7501,38.7105,38.7303,16472.0
2024-11-01 13:50:00,39.17,39.23,39.17,39.23,13382.0,38.7303,38.7896,38.7303,38.7896,13382.0
2024-11-01 13:55:00,39.23,39.24,39.19,39.19,45464.0,38.7896,38.7995,38.7501,38.7501,45464.0
2024-11-01 14:00:00,39.18,39.2,39.16,39.2,14778.0,38.7402,38.7599,38.7204,38.7599,14778.0
2024-11-01 14:05:00,39.2,39.2,39.16,39.17,21572.0,38.7599,38.7599,38.7204,38.7303,21572.0
2024-11-01 14:10:00,39.17,39.19,39.13,39.18,17722.0,38.7303,38.7501,38.6907,38.7402,17722.0
2024-11-01 14:15:00,39.18,39.19,39.17,39.18,9964.0,38.7402,38.7501,38.7303,38.7402,9964.0
2024-11-01 14:20:00,39.18,39.24,39.17,39.24,12604.0,38.7402,38.7995,38.7303,38.7995,12604.0
2024-11-01 14:25:00,39.24,39.24,39.2,39.21,10136.0,38.7995,38.7995,38.7599,38.7698,10136.0
2024-11-01 14:30:00,39.21,39.22,39.19,39.21,12552.0,38.7698,38.7797,38.7501,38.7698,12552.0
2024-11-01 14:35:00,39.21,39.22,39.2,39.22,8898.0,38.7698,38.7797,38.7599,38.7797,8898.0
2024-11-01 14:40:00,39.22,39.23,39.22,39.23,5732.0,38.7797,38.7896,38.7797,38.7896,5732.0
2024-11-01 14:45:00,39.23,39.24,39.22,39.23,15796.0,38.7896,38.7995,38.7797,38.7896,15796.0
2024-11-01 14:50:00,39.23,39.23,39.21,39.22,7378.0,38.7896,38.7896,38.7698,38.7797,7378.0
2024-11-01 14:55:00,39.21,39.24,39.21,39.23,18204.0,38.7698,38.7995,38.7698,38.7896,18204.0
2024-11-01 15:00:00,39.23,39.23,39.2,39.21,11250.0,38.7896,38.7896,38.7599,38.7698,11250.0
2024-11-01 15:05:00,39.21,39.23,39.2,39.23,13378.0,38.7698,38.7896,38.7599,38.7896,13378.0
2024-11-01 15:10:00,39.22,39.24,39.22,39.24,15944.0,38.7797,38.7995,38.7797,38.7995,15944.0
2024-11-01 15:15:00,39.23,39.24,39.22,39.24,10672.0,38.7896,38.7995,38.7797,38.7995,10672.0
2024-11-01 15:20:00,39.23,39.24,39.2,39.21,14624.0,38.7896,38.7995,38.7599,38.7698,14624.0
2024-11-01 15:25:00,39.21,39.21,39.17,39.18,34246.0,38.7698,38.7698,38.7303,38.7402,34246.0
2024-11-01 15:30:00,39.17,39.18,39.13,39.15,36778.0,38.7303,38.7402,38.6907,38.7105,36778.0
2024-11-01 15:35:00,39.15,39.17,39.15,39.17,33184.0,38.7105,38.7303,38.7105,38.7303,33184.0
2024-11-01 15:40:00,39.17,39.21,39.16,39.17,63020.0,38.7303,38.7698,38.7204,38.7303,63020.0
2024-11-01 15:45:00,39.17,39.18,39.14,39.14,41728.0,38.7303,38.7402,38.7006,38.7006,41728.0
2024-11-01 15:50:00,39.14,39.14,39.06,39.12,94280.0,38.7006,38.7006,38.6215,38.6808,94280.0
2024-11-01 15:55:00,39.11,39.14,39.1,39.12,167260.0,38.671,38.7006,38.6611,38.6808,167260.0
2024-11-04 09:30:00,39.03,39.2,38.89,39.2,88768.0,38.5919,38.7599,38.4534,38.7599,88768.0
2024-11-04 09:35:00,39.22,39.33,39.18,39.33,16210.0,38.7797,38.8885,38.7402,38.8885,16210.0
2024-11-04 09:40:00,39.35,39.41,39.32,39.34,10980.0,38.9083,38.9676,38.8786,38.8984,10980.0
2024-11-04 09:45:00,39.32,39.45,39.3,39.44,16704.0,38.8786,39.0071,38.8588,38.9972,16704.0
2024-11-04 09:50:00,39.43,39.45,39.38,39.41,12516.0,38.9874,39.0071,38.9379,38.9676,12516.0
2024-11-04 09:55:00,39.38,39.38,39.27,39.31,53176.0,38.9379,38.9379,38.8292,38.8687,53176.0
2024-11-04 10:00:00,39.32,39.4,39.23,39.24,15692.0,38.8786,38.9577,38.7896,38.7995,15692.0
2024-11-04 10:05:00,39.23,39.26,39.2,39.21,14968.0,38.7896,38.8193,38.7599,38.7698,14968.0
2024-11-04 10:10:00,39.21,39.25,39.14,39.14,15376.0,38.7698,38.8094,38.7006,38.7006,15376.0
2024-11-04 10:15:00,39.16,39.19,39.1,39.13,29864.0,38.7204,38.7501,38.6611,38.6907,29864.0
2024-11-04 10:20:00,39.12,39.16,39.11,39.15,23096.0,38.6808,38.7204,38.671,38.7105,23096.0
2024-11-04 10:25:00,39.16,39.26,39.15,39.25,77650.0,38.7204,38.8193,38.7105,38.8094,77650.0
2024-11-04 10:30:00,39.24,39.29,39.15,39.17,69412.0,38.7995,38.8489,38.7105,38.7303,69412.0
2024-11-04 10:35:00,39.18,39.18,39.12,39.12,8624.0,38.7402,38.7402,38.6808,38.6808,8624.0
2024-11-04 10:40:00,39.13,39.16,39.13,39.16,14546.0,38.6907,38.7204,38.6907,38.7204,14546.0
2024-11-04 10:45:00,39.17,39.17,39.1,39.15,18344.0,38.7303,38.7303,38.6611,38.7105,18344.0
2024-11-04 10:50:00,39.15,39.16,39.13,39.15,18528.0,38.7105,38.7204,38.6907,38.7105,18528.0
2024-11-04 10:55:00,39.13,39.13,39.1,39.11,16510.0,38.6907,38.6907,38.6611,38.671,16510.0
2024-11-04 11:00:00,39.13,39.13,39.09,39.12,12456.0,38.6907,38.6907,38.6512,38.6808,12456.0
2024-11-04 11:05:00,39.12,39.19,39.12,39.16,38188.0,38.6808,38.7501,38.6808,38.7204,38188.0
2024-11-04 11:10:00,39.17,39.18,39.16,39.16,11980.0,38.7303,38.7402,38.7204,38.7204,11980.0
2024-11-04 11:15:00,39.16,39.16,39.1,39.1,5400.0,38.7204,38.7204,38.6611,38.6611,5400.0
2024-11-04 11:20:00,39.1,39.14,39.08,39.12,17358.0,38.6611,38.7006,38.6413,38.6808,17358.0
2024-11-04 11:25:00,39.13,39.13,39.04,39.04,9232.0,38.6907,38.6907,38.6017,38.6017,9232.0
2024-11-04 11:30:00,39.04,39.04,39.0,39.01,28744.0,38.6017,38.6017,38.5622,38.5721,28744.0
2024-11-04 11:35:00,39.01,39.02,38.97,38.97,13926.0,38.5721,38.582,38.5325,38.5325,13926.0
2024-11-04 11:40:00,38.96,38.99,38.93,38.96,31772.0,38.5226,38.5523,38.493,38.5226,31772.0
2024-11-04 11:45:00,38.96,38.97,38.94,38.95,41524.0,38.5226,38.5325,38.5029,38.5128,41524.0
2024-11-04 11:50:00,38.96,38.97,38.94,38.95,37036.0,38.5226,38.5325,38.5029,38.5128,37036.0
2024-11-04 11:55:00,38.95,38.95,38.89,38.92,51936.0,38.5128,38.5128,38.4534,38.4831,51936.0
2024-11-04 12:00:00,38.92,38.96,38.91,38.92,34708.0,38.4831,38.5226,38.4732,38.4831,34708.0
2024-11-04 12:05:00,38.92,38.92,38.88,38.88,12764.0,38.4831,38.4831,38.4435,38.4435,12764.0
2024-11-04 12:10:00,38.88,38.93,38.87,38.92,144404.0,38.4435,38.493,38.4336,38.4831,144404.0
2024-11-04 12:15:00,38.93,39.02,38.93,38.99,10794.0,38.493,38.582,38.493,38.5523,10794.0
2024-11-04 12:20:00,38.99,39.05,38.99,39.02,18598.0,38.5523,38.6116,38.5523,38.582,18598.0
2024-11-04 12:25:00,39.02,39.03,38.99,38.99,10774.0,38.582,38.5919,38.5523,38.5523,10774.0
2024-11-04 12:30:00,38.99,39.02,38.99,38.99,18994.0,38.5523,38.582,38.5523,38.5523,18994.0
2024-11-04 12:35:00,38.99,39.01,38.98,38.98,10764.0,38.5523,38.5721,38.5424,38.5424,10764.0
2024-11-04 12:40:00,38.97,38.98,38.91,38.93,84926.0,38.5325,38.5424,38.4732,38.493,84926.0
2024-11-04 12:45:00,38.92,38.95,38.91,38.94,15604.0,38.4831,38.5128,38.4732,38.5029,15604.0
2024-11-04 12:50:00,38.95,38.96,38.9,38.9,29268.0,38.5128,38.5226,38.4633,38.4633,29268.0
2024-11-04 12:55:00,38.9,38.93,38.88,38.91,14820.0,38.4633,38.493,38.4435,38.4732,14820.0
2024-11-04 13:00:00,38.91,38.91,38.88,38.88,6428.0,38.4732,38.4732,38.4435,38.4435,6428.0
2024-11-04 13:05:00,38.88,38.92,38.83,38.84,12080.0,38.4435,38.4831,38.3941,38.404,12080.0
2024-11-04 13:10:00,38.84,38.91,38.84,38.9,16272.0,38.404,38.4732,38.404,38.4633,16272.0
2024-11-04 13:15:00,38.9,38.93,38.9,38.93,13758.0,38.4633,38.493,38.4633,38.493,13758.0
2024-11-04 13:20:00,38.93,38.96,38.93,38.95,10612.0,38.493,38.5226,38.493,38.5128,10612.0
2024-11-04 13:25:00,38.95,38.96,38.92,38.94,9882.0,38.5128,38.5226,38.4831,38.5029,9882.0
2024-11-04 13:30:00,38.93,38.94,38.92,38.94,9852.0,38.493,38.5029,38.4831,38.5029,9852.0
2024-11-04 13:35:00,38.94,38.96,38.91,38.95,51112.0,38.5029,38.5226,38.4732,38.5128,51112.0
2024-11-04 13:40:00,38.96,38.99,38.96,38.98,10722.0,38.5226,38.5523,38.5226,38.5424,10722.0
2024-11-04 13:45:00,38.99,39.01,38.96,38.96,9908.0,38.5523,38.5721,38.5226,38.5226,9908.0
2024-11-04 13:50:00,38.96,38.96,38.94,38.94,8476.0,38.5226,38.5226,38.5029,38.5029,8476.0
2024-11-04 13:55:00,38.93,38.93,38.91,38.91,9442.0,38.493,38.493,38.4732,38.4732,9442.0
2024-11-04 14:00:00,38.91,38.93,38.91,38.92,7262.0,38.4732,38.493,38.4732,38.4831,7262.0
2024-11-04 14:05:00,38.91,38.93,38.91,38.93,14500.0,38.4732,38.493,38.4732,38.493,14500.0
2024-11-04 14:10:00,38.93,38.94,38.91,38.91,17334.0,38.493,38.5029,38.4732,38.4732,17334.0
2024-11-04 14:15:00,38.92,38.92,38.9,38.9,6336.0,38.4831,38.4831,38.4633,38.4633,6336.0
2024-11-04 14:20:00,38.91,38.94,38.89,38.89,14778.0,38.4732,38.5029,38.4534,38.4534,14778.0
2024-11-04 14:25:00,38.9,38.95,38.89,38.93,76956.0,38.4633,38.5128,38.4534,38.493,76956.0
2024-11-04 14:30:00,38.92,38.97,38.91,38.97,10386.0,38.4831,38.5325,38.4732,38.5325,10386.0
2024-11-04 14:35:00,38.97,38.99,38.94,38.95,24422.0,38.5325,38.5523,38.5029,38.5128,24422.0
2024-11-04 14:40:00,38.95,38.95,38.91,38.92,9420.0,38.5128,38.5128,38.4732,38.4831,9420.0
2024-11-04 14:45:00,38.92,38.96,38.91,38.91,31766.0,38.4831,38.5226,38.4732,38.4732,31766.0
2024-11-04 14:50:00,38.91,38.92,38.86,38.86,32652.0,38.4732,38.4831,38.4238,38.4238,32652.0
2024-11-04 14:55:00,38.86,38.86,38.83,38.83,27078.0,38.4238,38.4238,38.3941,38.3941,27078.0
2024-11-04 15:00:00,38.84,38.86,38.83,38.86,18868.0,38.404,38.4238,38.3941,38.4238,18868.0
2024-11-04 15:05:00,38.86,38.88,38.85,38.88,22644.0,38.4238,38.4435,38.4139,38.4435,22644.0
2024-11-04 15:10:00,38.87,38.88,38.78,38.78,147106.0,38.4336,38.4435,38.3447,38.3447,147106.0
2024-11-04 15:15:00,38.78,38.84,38.77,38.84,96802.0,38.3447,38.404,38.3348,38.404,96802.0
2024-11-04 15:20:00,38.84,38.84,38.81,38.84,22868.0,38.404,38.404,38.3743,38.404,22868.0
2024-11-04 15:25:00,38.84,38.9,38.84,38.9,21076.0,38.404,38.4633,38.404,38.4633,21076.0
2024-11-04 15:30:00,38.88,38.9,38.87,38.89,37178.0,38.4435,38.4633,38.4336,38.4534,37178.0
2024-11-04 15:35:00,38.89,38.92,38.87,38.91,48908.0,38.4534,38.4831,38.4336,38.4732,48908.0
2024-11-04 15:40:00,38.91,38.93,38.88,38.92,50262.0,38.4732,38.493,38.4435,38.4831,50262.0
2024-11-04 15:45:00,38.92,38.96,38.92,38.95,44012.0,38.4831,38.5226,38.4831,38.5128,44012.0
2024-11-04 15:50:00,38.95,38.95,38.86,38.9,100454.0,38.5128,38.5128,38.4238,38.4633,100454.0
2024-11-04 15:55:00,38.9,38.93,38.89,38.92,278452.0,38.4633,38.493,38.4534,38.4831,278452.0
2024-11-05 09:30:00,38.94,39.06,38.76,38.99,77382.0,38.5029,38.6215,38.3249,38.5523,77382.0
2024-11-05 09:35:00,39.03,39.04,38.93,38.97,32152.0,38.5919,38.6017,38.493,38.5325,32152.0
2024-11-05 09:40:00,38.97,39.02,38.9,38.95,32304.0,38.5325,38.582,38.4633,38.5128,32304.0
2024-11-05 09:45:00,38.92,38.96,38.89,38.95,30958.0,38.4831,38.5226,38.4534,38.5128,30958.0
2024-11-05 09:50:00,38.94,39.0,38.94,38.98,21442.0,38.5029,38.5622,38.5029,38.5424,21442.0
2024-11-05 09:55:00,38.97,39.1,38.97,39.1,14860.0,38.5325,38.6611,38.5325,38.6611,14860.0
2024-11-05 10:00:00,39.12,39.16,39.08,39.1,16536.0,38.6808,38.7204,38.6413,38.6611,16536.0
2024-11-05 10:05:00,39.09,39.1,38.95,38.96,19624.0,38.6512,38.6611,38.5128,38.5226,19624.0
2024-11-05 10:10:00,38.96,39.02,38.94,39.02,15586.0,38.5226,38.582,38.5029,38.582,15586.0
2024-11-05 10:15:00,39.02,39.03,38.97,38.99,71960.0,38.582,38.5919,38.5325,38.5523,71960.0
2024-11-05 10:20:00,38.99,39.05,38.99,39.04,15496.0,38.5523,38.6116,38.5523,38.6017,15496.0
2024-11-05 10:25:00,39.05,39.09,39.02,39.02,132482.0,38.6116,38.6512,38.582,38.582,132482.0
2024-11-05 10:30:00,39.02,39.11,39.0,39.11,84976.0,38.582,38.671,38.5622,38.671,84976.0
2024-11-05 10:35:00,39.12,39.12,39.06,39.1,16486.0,38.6808,38.6808,38.6215,38.6611,16486.0
2024-11-05 10:40:00,39.1,39.15,39.1,39.14,6168.0,38.6611,38.7105,38.6611,38.7006,6168.0
2024-11-05 10:45:00,39.15,39.15,39.1,39.13,12852.0,38.7105,38.7105,38.6611,38.6907,12852.0
2024-11-05 10:50:00,39.14,39.14,39.08,39.11,5058.0,38.7006,38.7006,38.6413,38.671,5058.0
2024-11-05 10:55:00,39.1,39.1,39.01,39.01,11716.0,38.6611,38.6611,38.5721,38.5721,11716.0
2024-11-05 11:00:00,39.02,39.06,39.0,39.05,7060.0,38.582,38.6215,38.5622,38.6116,7060.0
2024-11-05 11:05:00,39.04,39.04,39.02,39.02,20408.0,38.6017,38.6017,38.582,38.582,20408.0
2024-11-05 11:10:00,39.03,39.05,38.96,38.99,51294.0,38.5919,38.6116,38.5226,38.5523,51294.0
2024-11-05 11:15:00,38.99,38.99,38.95,38.98,17202.0,38.5523,38.5523,38.5128,38.5424,17202.0
2024-11-05 11:20:00,38.99,38.99,38.97,38.99,3200.0,38.5523,38.5523,38.5325,38.5523,3200.0
2024-11-05 11:25:00,38.99,38.99,38.93,38.93,14080.0,38.5523,38.5523,38.493,38.493,14080.0
2024-11-05 11:30:00,38.93,38.99,38.93,38.99,22010.0,38.493,38.5523,38.493,38.5523,22010.0
2024-11-05 11:35:00,38.99,38.99,38.96,38.99,10210.0,38.5523,38.5523,38.5226,38.5523,10210.0
2024-11-05 11:40:00,38.99,38.99,38.92,38.93,50122.0,38.5523,38.5523,38.4831,38.493,50122.0
2024-11-05 11:45:00,38.92,38.98,38.92,38.97,14502.0,38.4831,38.5424,38.4831,38.5325,14502.0
2024-11-05 11:50:00,38.97,38.98,38.94,38.98,18156.0,38.5325,38.5424,38.5029,38.5424,18156.0
2024-11-05 11:55:00,38.99,38.99,38.97,38.98,15620.0,38.5523,38.5523,38.5325,38.5424,15620.0
2024-11-05 12:00:00,38.99,38.99,38.97,38.99,15866.0,38.5523,38.5523,38.5325,38.5523,15866.0
2024-11-05 12:05:00,38.99,39.0,38.96,38.97,138124.0,38.5523,38.5622,38.5226,38.5325,138124.0
2024-11-05 12:10:00,38.97,38.98,38.9,38.95,86266.0,38.5325,38.5424,38.4633,38.5128,86266.0
2024-11-05 12:15:00,38.95,38.96,38.94,38.96,8200.0,38.5128,38.5226,38.5029,38.5226,8200.0
2024-11-05 12:20:00,38.97,38.98,38.94,38.96,18060.0,38.5325,38.5424,38.5029,38.5226,18060.0
2024-11-05 12:25:00,38.96,38.97,38.92,38.94,33102.0,38.5226,38.5325,38.4831,38.5029,33102.0
2024-11-05 12:30:00,38.94,38.98,38.94,38.96,21244.0,38.5029,38.5424,38.5029,38.5226,21244.0
2024-11-05 12:35:00,38.97,38.99,38.95,38.97,18768.0,38.5325,38.5523,38.5128,38.5325,18768.0
2024-11-05 12:40:00,38.97,38.98,38.96,38.98,5818.0,38.5325,38.5424,38.5226,38.5424,5818.0
2024-11-05 12:45:00,38.98,39.03,38.97,39.03,10468.0,38.5424,38.5919,38.5325,38.5919,10468.0
2024-11-05 12:50:00,39.02,39.02,39.02,39.02,4572.0,38.582,38.582,38.582,38.582,4572.0
2024-11-05 12:55:00,39.02,39.04,38.99,39.0,23500.0,38.582,38.6017,38.5523,38.5622,23500.0
2024-11-05 13:00:00,39.01,39.05,38.99,39.05,40944.0,38.5721,38.6116,38.5523,38.6116,40944.0
2024-11-05 13:05:00,39.05,39.05,39.03,39.04,5200.0,38.6116,38.6116,38.5919,38.6017,5200.0
2024-11-05 13:10:00,39.04,39.04,39.0,39.0,4878.0,38.6017,38.6017,38.5622,38.5622,4878.0
2024-11-05 13:15:00,39.01,39.02,38.99,39.02,9746.0,38.5721,38.582,38.5523,38.582,9746.0
2024-11-05 13:20:00,39.01,39.01,38.96,38.97,13842.0,38.5721,38.5721,38.5226,38.5325,13842.0
2024-11-05 13:25:00,38.98,39.01,38.98,39.0,5688.0,38.5424,38.5721,38.5424,38.5622,5688.0
2024-11-05 13:30:00,39.0,39.02,38.99,39.0,5066.0,38.5622,38.582,38.5523,38.5622,5066.0
2024-11-05 13:35:00,39.0,39.03,38.99,39.03,6202.0,38.5622,38.5919,38.5523,38.5919,6202.0
2024-11-05 13:40:00,39.03,39.06,39.02,39.05,7470.0,38.5919,38.6215,38.582,38.6116,7470.0
2024-11-05 13:45:00,39.05,39.05,39.02,39.03,13760.0,38.6116,38.6116,38.582,38.5919,13760.0
2024-11-05 13:50:00,39.04,39.1,39.04,39.1,9630.0,38.6017,38.6611,38.6017,38.6611,9630.0
2024-11-05 13:55:00,39.1,39.12,39.08,39.1,13604.0,38.6611,38.6808,38.6413,38.6611,13604.0
2024-11-05 14:00:00,39.1,39.12,39.1,39.1,15300.0,38.6611,38.6808,38.6611,38.6611,15300.0
2024-11-05 14:05:00,39.1,39.13,39.09,39.13,6186.0,38.6611,38.6907,38.6512,38.6907,6186.0
2024-11-05 14:10:00,39.13,39.17,39.12,39.17,51694.0,38.6907,38.7303,38.6808,38.7303,51694.0
2024-11-05 14:15:00,39.18,39.18,39.13,39.14,22570.0,38.7402,38.7402,38.6907,38.7006,22570.0
2024-11-05 14:20:00,39.15,39.15,39.13,39.14,18194.0,38.7105,38.7105,38.6907,38.7006,18194.0
2024-11-05 14:25:00,39.14,39.16,39.13,39.13,11500.0,38.7006,38.7204,38.6907,38.6907,11500.0
2024-11-05 14:30:00,39.14,39.16,39.13,39.13,4650.0,38.7006,38.7204,38.6907,38.6907,4650.0
2024-11-05 14:35:00,39.13,39.13,39.12,39.12,8196.0,38.6907,38.6907,38.6808,38.6808,8196.0
2024-11-05 14:40:00,39.12,39.14,39.12,39.12,7940.0,38.6808,38.7006,38.6808,38.6808,7940.0
2024-11-05 14:45:00,39.12,39.12,39.04,39.05,22252.0,38.6808,38.6808,38.6017,38.6116,22252.0
2024-11-05 14:50:00,39.03,39.04,39.02,39.02,9650.0,38.5919,38.6017,38.582,38.582,9650.0
2024-11-05 14:55:00,39.02,39.03,38.99,39.01,17228.0,38.582,38.5919,38.5523,38.5721,17228.0
2024-11-05 15:00:00,39.01,39.06,39.0,39.02,8320.0,38.5721,38.6215,38.5622,38.582,8320.0
2024-11-05 15:05:00,39.02,39.07,39.02,39.07,5712.0,38.582,38.6314,38.582,38.6314,5712.0
2024-11-05 15:10:00,39.08,39.1,39.07,39.08,12260.0,38.6413,38.6611,38.6314,38.6413,12260.0
2024-11-05 15:15:00,39.08,39.09,39.03,39.05,25524.0,38.6413,38.6512,38.5919,38.6116,25524.0
2024-11-05 15:20:00,39.05,39.05,39.02,39.03,11778.0,38.6116,38.6116,38.582,38.5919,11778.0
2024-11-05 15:25:00,39.04,39.06,39.0,39.05,32230.0,38.6017,38.6215,38.5622,38.6116,32230.0
2024-11-05 15:30:00,39.05,39.1,39.04,39.07,23046.0,38.6116,38.6611,38.6017,38.6314,23046.0
2024-11-05 15:35:00,39.07,39.09,39.06,39.07,23596.0,38.6314,38.6512,38.6215,38.6314,23596.0
2024-11-05 15:40:00,39.07,39.07,39.01,39.02,32376.0,38.6314,38.6314,38.5721,38.582,32376.0
2024-11-05 15:45:00,39.02,39.08,39.02,39.07,32570.0,38.582,38.6413,38.582,38.6314,32570.0
2024-11-05 15:50:00,39.06,39.07,39.02,39.05,91894.0,38.6215,38.6314,38.582,38.6116,91894.0
2024-11-05 15:55:00,39.05,39.06,38.99,39.06,312968.0,38.6116,38.6215,38.5523,38.6215,312968.0
2024-11-06 09:30:00,40.4,40.74,40.19,40.49,397978.0,39.9465,40.2827,39.7388,40.0355,397978.0
2024-11-06 09:35:00,40.49,40.65,40.4,40.54,112988.0,40.0355,40.1937,39.9465,40.0849,112988.0
2024-11-06 09:40:00,40.57,40.58,40.37,40.38,161538.0,40.1146,40.1245,39.9168,39.9267,161538.0
2024-11-06 09:45:00,40.38,40.49,40.23,40.28,113044.0,39.9267,40.0355,39.7784,39.8278,113044.0
2024-11-06 09:50:00,40.28,40.29,40.09,40.25,87034.0,39.8278,39.8377,39.64,39.7982,87034.0
2024-11-06 09:55:00,40.27,40.52,40.27,40.48,257602.0,39.8179,40.0651,39.8179,40.0256,257602.0
2024-11-06 10:00:00,40.49,40.63,40.48,40.58,193652.0,40.0355,40.1739,40.0256,40.1245,193652.0
2024-11-06 10:05:00,40.59,40.6,40.45,40.45,132024.0,40.1343,40.1442,39.9959,39.9959,132024.0
2024-11-06 10:10:00,40.47,40.6,40.46,40.55,360600.0,40.0157,40.1442,40.0058,40.0948,360600.0
2024-11-06 10:15:00,40.55,40.69,40.45,40.63,501260.0,40.0948,40.2332,39.9959,40.1739,501260.0
2024-11-06 10:20:00,40.65,40.85,40.65,40.82,67818.0,40.1937,40.3914,40.1937,40.3618,67818.0
2024-11-06 10:25:00,40.79,40.98,40.79,40.87,107942.0,40.3321,40.52,40.3321,40.4112,107942.0
2024-11-06 10:30:00,40.87,40.95,40.83,40.88,42782.0,40.4112,40.4903,40.3716,40.4211,42782.0
2024-11-06 10:35:00,40.88,40.91,40.79,40.87,58398.0,40.4211,40.4507,40.3321,40.4112,58398.0
2024-11-06 10:40:00,40.88,41.04,40.83,41.01,79942.0,40.4211,40.5793,40.3716,40.5496,79942.0
2024-11-06 10:45:00,41.02,41.06,40.97,40.99,31526.0,40.5595,40.5991,40.5101,40.5298,31526.0
2024-11-06 10:50:00,40.96,40.96,40.81,40.85,25148.0,40.5002,40.5002,40.3519,40.3914,25148.0
2024-11-06 10:55:00,40.88,40.93,40.85,40.88,35224.0,40.4211,40.4705,40.3914,40.4211,35224.0
2024-11-06 11:00:00,40.88,40.91,40.84,40.84,84540.0,40.4211,40.4507,40.3815,40.3815,84540.0
2024-11-06 11:05:00,40.83,40.89,40.8,40.88,52944.0,40.3716,40.431,40.342,40.4211,52944.0
2024-11-06 11:10:00,40.87,41.07,40.85,41.05,51540.0,40.4112,40.609,40.3914,40.5892,51540.0
2024-11-06 11:15:00,41.06,41.13,41.02,41.13,34092.0,40.5991,40.6683,40.5595,40.6683,34092.0
2024-11-06 11:20:00,41.13,41.16,41.05,41.1,41246.0,40.6683,40.6979,40.5892,40.6386,41246.0
2024-11-06 11:25:00,41.1,41.17,41.09,41.11,45176.0,40.6386,40.7078,40.6287,40.6485,45176.0
2024-11-06 11:30:00,41.12,41.16,41.11,41.13,53182.0,40.6584,40.6979,40.6485,40.6683,53182.0
2024-11-06 11:35:00,41.13,41.16,41.08,41.16,38234.0,40.6683,40.6979,40.6188,40.6979,38234.0
2024-11-06 11:40:00,41.15,41.19,41.14,41.19,29730.0,40.6881,40.7276,40.6782,40.7276,29730.0
2024-11-06 11:45:00,41.18,41.25,41.15,41.23,120348.0,40.7177,40.7869,40.6881,40.7672,120348.0
2024-11-06 11:50:00,41.24,41.37,41.23,41.37,94072.0,40.777,40.9056,40.7672,40.9056,94072.0
2024-11-06 11:55:00,41.37,41.54,41.36,41.47,109224.0,40.9056,41.0737,40.8957,41.0045,109224.0
2024-11-06 12:00:00,41.47,41.55,41.46,41.51,68824.0,41.0045,41.0836,40.9946,41.044,68824.0
2024-11-06 12:05:00,41.5,41.54,41.45,41.52,116076.0,41.0341,41.0737,40.9847,41.0539,116076.0
2024-11-06 12:10:00,41.51,41.6,41.5,41.51,44952.0,41.044,41.133,41.0341,41.044,44952.0
2024-11-06 12:15:00,41.5,41.52,41.37,41.4,96730.0,41.0341,41.0539,40.9056,40.9352,96730.0
2024-11-06 12:20:00,41.41,41.48,41.38,41.46,35892.0,40.9451,41.0143,40.9155,40.9946,35892.0
2024-11-06 12:25:00,41.46,41.51,41.43,41.46,80416.0,40.9946,41.044,40.9649,40.9946,80416.0
2024-11-06 12:30:00,41.46,41.55,41.41,41.55,98740.0,40.9946,41.0836,40.9451,41.0836,98740.0
2024-11-06 12:35:00,41.54,41.58,41.53,41.58,28738.0,41.0737,41.1132,41.0638,41.1132,28738.0
2024-11-06 12:40:00,41.57,41.58,41.52,41.57,33428.0,41.1033,41.1132,41.0539,41.1033,33428.0
2024-11-06 12:45:00,41.57,41.6,41.52,41.52,24536.0,41.1033,41.133,41.0539,41.0539,24536.0
2024-11-06 12:50:00,41.52,41.62,41.49,41.6,65632.0,41.0539,41.1528,41.0242,41.133,65632.0
2024-11-06 12:55:00,41.6,41.64,41.58,41.62,35392.0,41.133,41.1726,41.1132,41.1528,35392.0
2024-11-06 13:00:00,41.62,41.65,41.61,41.64,26690.0,41.1528,41.1824,41.1429,41.1726,26690.0
2024-11-06 13:05:00,41.64,41.64,41.6,41.61,25684.0,41.1726,41.1726,41.133,41.1429,25684.0
2024-11-06 13:10:00,41.6,41.63,41.58,41.59,51134.0,41.133,41.1627,41.1132,41.1231,51134.0
2024-11-06 13:15:00,41.59,41.59,41.5,41.51,38152.0,41.1231,41.1231,41.0341,41.044,38152.0
2024-11-06 13:20:00,41.5,41.55,41.49,41.54,105602.0,41.0341,41.0836,41.0242,41.0737,105602.0
2024-11-06 13:25:00,41.54,41.67,41.53,41.67,59600.0,41.0737,41.2022,41.0638,41.2022,59600.0
2024-11-06 13:30:00,41.68,41.73,41.68,41.71,48250.0,41.2121,41.2615,41.2121,41.2418,48250.0
2024-11-06 13:35:00,41.71,41.72,41.69,41.71,30820.0,41.2418,41.2517,41.222,41.2418,30820.0
2024-11-06 13:40:00,41.71,41.72,41.7,41.71,31570.0,41.2418,41.2517,41.2319,41.2418,31570.0
2024-11-06 13:45:00,41.7,41.77,41.68,41.72,87548.0,41.2319,41.3011,41.2121,41.2517,87548.0
2024-11-06 13:50:00,41.72,41.74,41.71,41.71,47418.0,41.2517,41.2714,41.2418,41.2418,47418.0
2024-11-06 13:55:00,41.71,41.73,41.69,41.72,33096.0,41.2418,41.2615,41.222,41.2517,33096.0
2024-11-06 14:00:00,41.72,41.82,41.71,41.79,81346.0,41.2517,41.3505,41.2418,41.3209,81346.0
2024-11-06 14:05:00,41.79,41.82,41.65,41.67,86356.0,41.3209,41.3505,41.1824,41.2022,86356.0
2024-11-06 14:10:00,41.67,41.7,41.66,41.67,76128.0,41.2022,41.2319,41.1923,41.2022,76128.0
2024-11-06 14:15:00,41.66,41.73,41.65,41.73,27848.0,41.1923,41.2615,41.1824,41.2615,27848.0
2024-11-06 14:20:00,41.73,41.74,41.67,41.68,36812.0,41.2615,41.2714,41.2022,41.2121,36812.0
2024-11-06 14:25:00,41.68,41.76,41.68,41.74,38618.0,41.2121,41.2912,41.2121,41.2714,38618.0
2024-11-06 14:30:00,41.74,41.77,41.73,41.74,40508.0,41.2714,41.3011,41.2615,41.2714,40508.0
2024-11-06 14:35:00,41.74,41.81,41.74,41.79,51026.0,41.2714,41.3406,41.2714,41.3209,51026.0
2024-11-06 14:40:00,41.78,41.82,41.77,41.81,36632.0,41.311,41.3505,41.3011,41.3406,36632.0
2024-11-06 14:45:00,41.81,41.85,41.77,41.77,46002.0,41.3406,41.3802,41.3011,41.3011,46002.0
2024-11-06 14:50:00,41.77,41.77,41.66,41.73,49394.0,41.3011,41.3011,41.1923,41.2615,49394.0
2024-11-06 14:55:00,41.73,41.74,41.71,41.73,43842.0,41.2615,41.2714,41.2418,41.2615,43842.0
2024-11-06 15:00:00,41.73,41.77,41.73,41.74,68954.0,41.2615,41.3011,41.2615,41.2714,68954.0
2024-11-06 15:05:00,41.74,41.77,41.74,41.76,35894.0,41.2714,41.3011,41.2714,41.2912,35894.0
2024-11-06 15:10:00,41.77,41.84,41.76,41.84,40930.0,41.3011,41.3703,41.2912,41.3703,40930.0
2024-11-06 15:15:00,41.84,41.86,41.82,41.85,53250.0,41.3703,41.3901,41.3505,41.3802,53250.0
2024-11-06 15:20:00,41.85,41.85,41.74,41.77,32904.0,41.3802,41.3802,41.2714,41.3011,32904.0
2024-11-06 15:25:00,41.77,41.87,41.77,41.86,58080.0,41.3011,41.4,41.3011,41.3901,58080.0
2024-11-06 15:30:00,41.85,41.85,41.8,41.81,87168.0,41.3802,41.3802,41.3308,41.3406,87168.0
2024-11-06 15:35:00,41.8,41.85,41.8,41.85,231056.0,41.3308,41.3802,41.3308,41.3802,231056.0
2024-11-06 15:40:00,41.85,41.9,41.8,41.86,174604.0,41.3802,41.4296,41.3308,41.3901,174604.0
2024-11-06 15:45:00,41.85,41.9,41.84,41.9,70476.0,41.3802,41.4296,41.3703,41.4296,70476.0
2024-11-06 15:50:00,41.89,41.9,41.77,41.79,292608.0,41.4197,41.4296,41.3011,41.3209,292608.0
2024-11-06 15:55:00,41.79,41.85,41.77,41.82,535936.0,41.3209,41.3802,41.3011,41.3505,535936.0
2024-11-07 09:30:00,41.75,41.77,41.63,41.76,88220.0,41.2813,41.3011,41.1627,41.2912,88220.0
2024-11-07 09:35:00,41.76,41.76,41.59,41.63,10150.0,41.2912,41.2912,41.1231,41.1627,10150.0
2024-11-07 09:40:00,41.69,41.74,41.63,41.63,22524.0,41.222,41.2714,41.1627,41.1627,22524.0
2024-11-07 09:45:00,41.62,41.71,41.6,41.7,11842.0,41.1528,41.2418,41.133,41.2319,11842.0
2024-11-07 09:50:00,41.7,41.72,41.6,41.6,12854.0,41.2319,41.2517,41.133,41.133,12854.0
2024-11-07 09:55:00,41.59,41.63,41.57,41.59,11916.0,41.1231,41.1627,41.1033,41.1231,11916.0
2024-11-07 10:00:00,41.59,41.59,41.46,41.46,66286.0,41.1231,41.1231,40.9946,40.9946,66286.0
2024-11-07 10:05:00,41.48,41.52,41.38,41.4,16394.0,41.0143,41.0539,40.9155,40.9352,16394.0
2024-11-07 10:10:00,41.41,41.55,41.4,41.52,21390.0,40.9451,41.0836,40.9352,41.0539,21390.0
2024-11-07 10:15:00,41.52,41.52,41.4,41.47,57882.0,41.0539,41.0539,40.9352,41.0045,57882.0
2024-11-07 10:20:00,41.49,41.52,41.38,41.51,12520.0,41.0242,41.0539,40.9155,41.044,12520.0
2024-11-07 10:25:00,41.52,41.52,41.42,41.45,13272.0,41.0539,41.0539,40.955,40.9847,13272.0
2024-11-07 10:30:00,41.45,41.56,41.43,41.49,14252.0,40.9847,41.0935,40.9649,41.0242,14252.0
2024-11-07 10:35:00,41.52,41.58,41.5,41.57,19452.0,41.0539,41.1132,41.0341,41.1033,19452.0
2024-11-07 10:40:00,41.59,41.6,41.47,41.49,17688.0,41.1231,41.133,41.0045,41.0242,17688.0
2024-11-07 10:45:00,41.49,41.51,41.45,41.45,16906.0,41.0242,41.044,40.9847,40.9847,16906.0
2024-11-07 10:50:00,41.42,41.46,41.38,41.46,13408.0,40.955,40.9946,40.9155,40.9946,13408.0
2024-11-07 10:55:00,41.45,41.55,41.43,41.55,13492.0,40.9847,41.0836,40.9649,41.0836,13492.0
2024-11-07 11:00:00,41.52,41.62,41.52,41.6,18360.0,41.0539,41.1528,41.0539,41.133,18360.0
2024-11-07 11:05:00,41.59,41.63,41.57,41.62,13402.0,41.1231,41.1627,41.1033,41.1528,13402.0
2024-11-07 11:10:00,41.62,41.63,41.59,41.6,25734.0,41.1528,41.1627,41.1231,41.133,25734.0
2024-11-07 11:15:00,41.62,41.69,41.61,41.68,11330.0,41.1528,41.222,41.1429,41.2121,11330.0
2024-11-07 11:20:00,41.7,41.7,41.65,41.69,14788.0,41.2319,41.2319,41.1824,41.222,14788.0
2024-11-07 11:25:00,41.69,41.69,41.58,41.59,15964.0,41.222,41.222,41.1132,41.1231,15964.0
2024-11-07 11:30:00,41.59,41.63,41.55,41.63,15036.0,41.1231,41.1627,41.0836,41.1627,15036.0
2024-11-07 11:35:00,41.62,41.66,41.6,41.65,24190.0,41.1528,41.1923,41.133,41.1824,24190.0
2024-11-07 11:40:00,41.67,41.67,41.58,41.58,14964.0,41.2022,41.2022,41.1132,41.1132,14964.0
2024-11-07 11:45:00,41.59,41.59,41.49,41.52,23822.0,41.1231,41.1231,41.0242,41.0539,23822.0
2024-11-07 11:50:00,41.52,41.54,41.49,41.49,23786.0,41.0539,41.0737,41.0242,41.0242,23786.0
2024-11-07 11:55:00,41.49,41.55,41.48,41.49,23636.0,41.0242,41.0836,41.0143,41.0242,23636.0
2024-11-07 12:00:00,41.51,41.6,41.49,41.6,13746.0,41.044,41.133,41.0242,41.133,13746.0
2024-11-07 12:05:00,41.58,41.62,41.56,41.61,14806.0,41.1132,41.1528,41.0935,41.1429,14806.0
2024-11-07 12:10:00,41.62,41.65,41.62,41.62,61152.0,41.1528,41.1824,41.1528,41.1528,61152.0
2024-11-07 12:15:00,41.6,41.6,41.52,41.53,22614.0,41.133,41.133,41.0539,41.0638,22614.0
2024-11-07 12:20:00,41.53,41.59,41.52,41.57,15498.0,41.0638,41.1231,41.0539,41.1033,15498.0
2024-11-07 12:25:00,41.57,41.6,41.52,41.6,13988.0,41.1033,41.133,41.0539,41.133,13988.0
2024-11-07 12:30:00,41.6,41.67,41.6,41.67,9444.0,41.133,41.2022,41.133,41.2022,9444.0
2024-11-07 12:35:00,41.67,41.72,41.67,41.71,13504.0,41.2022,41.2517,41.2022,41.2418,13504.0
2024-11-07 12:40:00,41.72,41.72,41.68,41.7,11108.0,41.2517,41.2517,41.2121,41.2319,11108.0
2024-11-07 12:45:00,41.71,41.73,41.71,41.71,4908.0,41.2418,41.2615,41.2418,41.2418,4908.0
2024-11-07 12:50:00,41.71,41.76,41.71,41.76,15942.0,41.2418,41.2912,41.2418,41.2912,15942.0
2024-11-07 12:55:00,41.77,41.8,41.76,41.79,57218.0,41.3011,41.3308,41.2912,41.3209,57218.0
2024-11-07 13:00:00,41.79,41.81,41.77,41.78,42768.0,41.3209,41.3406,41.3011,41.311,42768.0
2024-11-07 13:05:00,41.77,41.79,41.74,41.74,52108.0,41.3011,41.3209,41.2714,41.2714,52108.0
2024-11-07 13:10:00,41.73,41.73,41.68,41.71,13910.0,41.2615,41.2615,41.2121,41.2418,13910.0
2024-11-07 13:15:00,41.71,41.72,41.68,41.69,23714.0,41.2418,41.2517,41.2121,41.222,23714.0
2024-11-07 13:20:00,41.69,41.69,41.66,41.66,4974.0,41.222,41.222,41.1923,41.1923,4974.0
2024-11-07 13:25:00,41.67,41.72,41.67,41.69,12862.0,41.2022,41.2517,41.2022,41.222,12862.0
2024-11-07 13:30:00,41.69,41.69,41.63,41.63,76576.0,41.222,41.222,41.1627,41.1627,76576.0
2024-11-07 13:35:00,41.62,41.62,41.59,41.59,6186.0,41.1528,41.1528,41.1231,41.1231,6186.0
2024-11-07 13:40:00,41.57,41.62,41.54,41.62,57398.0,41.1033,41.1528,41.0737,41.1528,57398.0
2024-11-07 13:45:00,41.62,41.67,41.61,41.67,10664.0,41.1528,41.2022,41.1429,41.2022,10664.0
2024-11-07 13:50:00,41.67,41.73,41.65,41.67,37026.0,41.2022,41.2615,41.1824,41.2022,37026.0
2024-11-07 13:55:00,41.66,41.67,41.62,41.62,15694.0,41.1923,41.2022,41.1528,41.1528,15694.0
2024-11-07 14:00:00,41.62,41.69,41.58,41.6,37922.0,41.1528,41.222,41.1132,41.133,37922.0
2024-11-07 14:05:00,41.6,41.65,41.6,41.6,44422.0,41.133,41.1824,41.133,41.133,44422.0
2024-11-07 14:10:00,41.6,41.68,41.6,41.66,39470.0,41.133,41.2121,41.133,41.1923,39470.0
2024-11-07 14:15:00,41.67,41.68,41.65,41.65,16122.0,41.2022,41.2121,41.1824,41.1824,16122.0
2024-11-07 14:20:00,41.67,41.68,41.63,41.63,52032.0,41.2022,41.2121,41.1627,41.1627,52032.0
2024-11-07 14:25:00,41.63,41.65,41.59,41.6,66466.0,41.1627,41.1824,41.1231,41.133,66466.0
2024-11-07 14:30:00,41.6,41.7,41.6,41.66,24134.0,41.133,41.2319,41.133,41.1923,24134.0
2024-11-07 14:35:00,41.67,41.69,41.61,41.69,19116.0,41.2022,41.222,41.1429,41.222,19116.0
2024-11-07 14:40:00,41.67,41.67,41.6,41.63,37034.0,41.2022,41.2022,41.133,41.1627,37034.0
2024-11-07 14:45:00,41.62,41.62,41.56,41.61,14120.0,41.1528,41.1528,41.0935,41.1429,14120.0
2024-11-07 14:50:00,41.61,41.63,41.58,41.63,15088.0,41.1429,41.1627,41.1132,41.1627,15088.0
2024-11-07 14:55:00,41.64,41.72,41.63,41.71,24504.0,41.1726,41.2517,41.1627,41.2418,24504.0
2024-11-07 15:00:00,41.7,41.71,41.67,41.69,22402.0,41.2319,41.2418,41.2022,41.222,22402.0
2024-11-07 15:05:00,41.69,41.73,41.67,41.67,27108.0,41.222,41.2615,41.2022,41.2022,27108.0
2024-11-07 15:10:00,41.67,41.71,41.63,41.67,34242.0,41.2022,41.2418,41.1627,41.2022,34242.0
2024-11-07 15:15:00,41.68,41.71,41.67,41.7,31006.0,41.2121,41.2418,41.2022,41.2319,31006.0
2024-11-07 15:20:00,41.7,41.73,41.63,41.65,21718.0,41.2319,41.2615,41.1627,41.1824,21718.0
2024-11-07 15:25:00,41.66,41.66,41.6,41.64,13482.0,41.1923,41.1923,41.133,41.1726,13482.0
2024-11-07 15:30:00,41.64,41.64,41.6,41.63,27138.0,41.1726,41.1726,41.133,41.1627,27138.0
2024-11-07 15:35:00,41.63,41.68,41.6,41.61,29670.0,41.1627,41.2121,41.133,41.1429,29670.0
2024-11-07 15:40:00,41.6,41.62,41.57,41.58,34238.0,41.133,41.1528,41.1033,41.1132,34238.0
2024-11-07 15:45:00,41.59,41.63,41.59,41.62,46398.0,41.1231,41.1627,41.1231,41.1528,46398.0
2024-11-07 15:50:00,41.62,41.7,41.6,41.62,140174.0,41.1528,41.2319,41.133,41.1528,140174.0
2024-11-07 15:55:00,41.62,41.63,41.54,41.55,595174.0,41.1528,41.1627,41.0737,41.0836,595174.0
2024-11-08 09:30:00,41.59,41.6,41.15,41.3,150404.0,41.1231,41.133,40.6881,40.8364,150404.0
2024-11-08 09:35:00,41.37,41.37,41.08,41.15,35538.0,40.9056,40.9056,40.6188,40.6881,35538.0
2024-11-08 09:40:00,41.13,41.33,41.12,41.28,34946.0,40.6683,40.866,40.6584,40.8166,34946.0
2024-11-08 09:45:00,41.33,41.46,41.29,41.41,47294.0,40.866,40.9946,40.8265,40.9451,47294.0
2024-11-08 09:50:00,41.41,41.49,41.38,41.4,22136.0,40.9451,41.0242,40.9155,40.9352,22136.0
2024-11-08 09:55:00,41.39,41.49,41.34,41.49,32266.0,40.9254,41.0242,40.8759,41.0242,32266.0
2024-11-08 10:00:00,41.49,41.63,41.38,41.56,151642.0,41.0242,41.1627,40.9155,41.0935,151642.0
2024-11-08 10:05:00,41.56,41.68,41.53,41.66,23266.0,41.0935,41.2121,41.0638,41.1923,23266.0
2024-11-08 10:10:00,41.65,41.8,41.47,41.77,100390.0,41.1824,41.3308,41.0045,41.3011,100390.0
2024-11-08 10:15:00,41.74,41.82,41.71,41.81,61072.0,41.2714,41.3505,41.2418,41.3406,61072.0
2024-11-08 10:20:00,41.8,41.83,41.77,41.77,18266.0,41.3308,41.3604,41.3011,41.3011,18266.0
2024-11-08 10:25:00,41.77,41.8,41.71,41.75,28488.0,41.3011,41.3308,41.2418,41.2813,28488.0
2024-11-08 10:30:00,41.74,41.74,41.67,41.67,14150.0,41.2714,41.2714,41.2022,41.2022,14150.0
2024-11-08 10:35:00,41.68,41.76,41.68,41.72,20538.0,41.2121,41.2912,41.2121,41.2517,20538.0
2024-11-08 10:40:00,41.73,41.75,41.72,41.74,12716.0,41.2615,41.2813,41.2517,41.2714,12716.0
2024-11-08 10:45:00,41.74,41.76,41.72,41.72,20778.0,41.2714,41.2912,41.2517,41.2517,20778.0
2024-11-08 10:50:00,41.72,41.72,41.65,41.7,20934.0,41.2517,41.2517,41.1824,41.2319,20934.0
2024-11-08 10:55:00,41.67,41.73,41.66,41.72,15150.0,41.2022,41.2615,41.1923,41.2517,15150.0
2024-11-08 11:00:00,41.73,41.78,41.7,41.78,16390.0,41.2615,41.311,41.2319,41.311,16390.0
2024-11-08 11:05:00,41.78,41.81,41.76,41.81,17294.0,41.311,41.3406,41.2912,41.3406,17294.0
2024-11-08 11:10:00,41.8,41.81,41.71,41.71,15758.0,41.3308,41.3406,41.2418,41.2418,15758.0
2024-11-08 11:15:00,41.7,41.75,41.7,41.75,21730.0,41.2319,41.2813,41.2319,41.2813,21730.0
2024-11-08 11:20:00,41.74,41.76,41.73,41.74,42522.0,41.2714,41.2912,41.2615,41.2714,42522.0
2024-11-08 11:25:00,41.73,41.74,41.7,41.7,16942.0,41.2615,41.2714,41.2319,41.2319,16942.0
2024-11-08 11:30:00,41.72,41.8,41.71,41.8,51354.0,41.2517,41.3308,41.2418,41.3308,51354.0
2024-11-08 11:35:00,41.8,41.83,41.79,41.81,18746.0,41.3308,41.3604,41.3209,41.3406,18746.0
2024-11-08 11:40:00,41.8,41.82,41.78,41.81,24538.0,41.3308,41.3505,41.311,41.3406,24538.0
2024-11-08 11:45:00,41.8,41.81,41.77,41.78,14610.0,41.3308,41.3406,41.3011,41.311,14610.0
2024-11-08 11:50:00,41.78,41.8,41.77,41.78,21518.0,41.311,41.3308,41.3011,41.311,21518.0
2024-11-08 11:55:00,41.77,41.83,41.77,41.83,27976.0,41.3011,41.3604,41.3011,41.3604,27976.0
2024-11-08 12:00:00,41.83,41.85,41.78,41.79,15450.0,41.3604,41.3802,41.311,41.3209,15450.0
2024-11-08 12:05:00,41.79,41.83,41.77,41.82,17252.0,41.3209,41.3604,41.3011,41.3505,17252.0
2024-11-08 12:10:00,41.83,41.84,41.82,41.82,14220.0,41.3604,41.3703,41.3505,41.3505,14220.0
2024-11-08 12:15:00,41.83,41.91,41.83,41.91,22924.0,41.3604,41.4395,41.3604,41.4395,22924.0
2024-11-08 12:20:00,41.91,41.97,41.91,41.95,36014.0,41.4395,41.4988,41.4395,41.4791,36014.0
2024-11-08 12:25:00,41.95,41.96,41.91,41.92,22504.0,41.4791,41.489,41.4395,41.4494,22504.0
2024-11-08 12:30:00,41.92,41.92,41.85,41.85,10386.0,41.4494,41.4494,41.3802,41.3802,10386.0
2024-11-08 12:35:00,41.86,41.9,41.84,41.89,15130.0,41.3901,41.4296,41.3703,41.4197,15130.0
2024-11-08 12:40:00,41.88,41.9,41.88,41.9,7848.0,41.4099,41.4296,41.4099,41.4296,7848.0
2024-11-08 12:45:00,41.9,41.91,41.88,41.88,6492.0,41.4296,41.4395,41.4099,41.4099,6492.0
2024-11-08 12:50:00,41.88,41.98,41.87,41.98,33428.0,41.4099,41.5087,41.4,41.5087,33428.0
2024-11-08 12:55:00,41.98,42.0,41.95,41.99,71770.0,41.5087,41.5285,41.4791,41.5186,71770.0
2024-11-08 13:00:00,41.99,42.02,41.98,42.01,23692.0,41.5186,41.5483,41.5087,41.5384,23692.0
2024-11-08 13:05:00,42.02,42.02,41.99,42.01,23264.0,41.5483,41.5483,41.5186,41.5384,23264.0
2024-11-08 13:10:00,42.0,42.01,41.98,41.99,34060.0,41.5285,41.5384,41.5087,41.5186,34060.0
2024-11-08 13:15:00,41.99,42.0,41.95,41.95,15570.0,41.5186,41.5285,41.4791,41.4791,15570.0
2024-11-08 13:20:00,41.96,41.98,41.95,41.96,10740.0,41.489,41.5087,41.4791,41.489,10740.0
2024-11-08 13:25:00,41.96,41.99,41.96,41.97,9818.0,41.489,41.5186,41.489,41.4988,9818.0
2024-11-08 13:30:00,41.97,41.97,41.91,41.95,44452.0,41.4988,41.4988,41.4395,41.4791,44452.0
2024-11-08 13:35:00,41.95,41.97,41.93,41.93,10600.0,41.4791,41.4988,41.4593,41.4593,10600.0
2024-11-08 13:40:00,41.94,41.94,41.92,41.94,16742.0,41.4692,41.4692,41.4494,41.4692,16742.0
2024-11-08 13:45:00,41.94,41.97,41.94,41.95,12754.0,41.4692,41.4988,41.4692,41.4791,12754.0
2024-11-08 13:50:00,41.95,41.96,41.93,41.93,13210.0,41.4791,41.489,41.4593,41.4593,13210.0
2024-11-08 13:55:00,41.94,41.99,41.92,41.98,30548.0,41.4692,41.5186,41.4494,41.5087,30548.0
2024-11-08 14:00:00,41.98,41.99,41.97,41.99,7736.0,41.5087,41.5186,41.4988,41.5186,7736.0
2024-11-08 14:05:00,41.98,42.02,41.98,42.01,10708.0,41.5087,41.5483,41.5087,41.5384,10708.0
2024-11-08 14:10:00,42.01,42.01,41.93,41.94,15822.0,41.5384,41.5384,41.4593,41.4692,15822.0
2024-11-08 14:15:00,41.94,41.96,41.94,41.94,13004.0,41.4692,41.489,41.4692,41.4692,13004.0
2024-11-08 14:20:00,41.94,41.94,41.91,41.92,13560.0,41.4692,41.4692,41.4395,41.4494,13560.0
2024-11-08 14:25:00,41.92,41.94,41.91,41.94,17456.0,41.4494,41.4692,41.4395,41.4692,17456.0
2024-11-08 14:30:00,41.94,41.95,41.92,41.92,14656.0,41.4692,41.4791,41.4494,41.4494,14656.0
2024-11-08 14:35:00,41.93,41.97,41.93,41.96,14442.0,41.4593,41.4988,41.4593,41.489,14442.0
2024-11-08 14:40:00,41.95,41.97,41.93,41.95,24740.0,41.4791,41.4988,41.4593,41.4791,24740.0
2024-11-08 14:45:00,41.95,41.95,41.9,41.92,23608.0,41.4791,41.4791,41.4296,41.4494,23608.0
2024-11-08 14:50:00,41.92,41.94,41.91,41.92,27308.0,41.4494,41.4692,41.4395,41.4494,27308.0
2024-11-08 14:55:00,41.92,41.93,41.88,41.88,20426.0,41.4494,41.4593,41.4099,41.4099,20426.0
2024-11-08 15:00:00,41.88,41.88,41.85,41.88,26932.0,41.4099,41.4099,41.3802,41.4099,26932.0
2024-11-08 15:05:00,41.88,41.93,41.88,41.9,29314.0,41.4099,41.4593,41.4099,41.4296,29314.0
2024-11-08 15:10:00,41.9,41.9,41.87,41.88,19500.0,41.4296,41.4296,41.4,41.4099,19500.0
2024-11-08 15:15:00,41.88,41.88,41.85,41.88,37788.0,41.4099,41.4099,41.3802,41.4099,37788.0
2024-11-08 15:20:00,41.87,41.88,41.83,41.85,16748.0,41.4,41.4099,41.3604,41.3802,16748.0
2024-11-08 15:25:00,41.85,41.87,41.84,41.85,36324.0,41.3802,41.4,41.3703,41.3802,36324.0
2024-11-08 15:30:00,41.85,41.86,41.84,41.86,42822.0,41.3802,41.3901,41.3703,41.3901,42822.0
2024-11-08 15:35:00,41.86,41.88,41.85,41.87,49850.0,41.3901,41.4099,41.3802,41.4,49850.0
2024-11-08 15:40:00,41.87,41.9,41.87,41.89,79312.0,41.4,41.4296,41.4,41.4197,79312.0
2024-11-08 15:45:00,41.89,41.9,41.87,41.87,83576.0,41.4197,41.4296,41.4,41.4,83576.0
2024-11-08 15:50:00,41.87,41.87,41.71,41.73,167504.0,41.4,41.4,41.2418,41.2615,167504.0
2024-11-08 15:55:00,41.73,41.73,41.66,41.67,489844.0,41.2615,41.2615,41.1923,41.2022,489844.0
2024-11-11 09:30:00,41.8,41.88,41.73,41.73,55016.0,41.3308,41.4099,41.2615,41.2615,55016.0
2024-11-11 09:35:00,41.73,41.98,41.71,41.98,9782.0,41.2615,41.5087,41.2418,41.5087,9782.0
2024-11-11 09:40:00,41.99,42.1,41.96,42.0,16102.0,41.5186,41.6274,41.489,41.5285,16102.0
2024-11-11 09:45:00,41.96,42.02,41.86,42.02,6010.0,41.489,41.5483,41.3901,41.5483,6010.0
2024-11-11 09:50:00,41.99,42.06,41.97,42.06,9636.0,41.5186,41.5878,41.4988,41.5878,9636.0
2024-11-11 09:55:00,42.06,42.12,42.06,42.1,17052.0,41.5878,41.6472,41.5878,41.6274,17052.0
2024-11-11 10:00:00,42.09,42.16,42.09,42.12,21598.0,41.6175,41.6867,41.6175,41.6472,21598.0
2024-11-11 10:05:00,42.12,42.13,41.98,42.02,9906.0,41.6472,41.6571,41.5087,41.5483,9906.0
2024-11-11 10:10:00,42.01,42.02,41.92,41.93,8232.0,41.5384,41.5483,41.4494,41.4593,8232.0
2024-11-11 10:15:00,41.93,42.04,41.93,42.01,25990.0,41.4593,41.5681,41.4593,41.5384,25990.0
2024-11-11 10:20:00,42.01,42.05,42.01,42.05,15434.0,41.5384,41.5779,41.5384,41.5779,15434.0
2024-11-11 10:25:00,42.06,42.18,42.05,42.17,65520.0,41.5878,41.7065,41.5779,41.6966,65520.0
2024-11-11 10:30:00,42.17,42.2,42.15,42.15,33968.0,41.6966,41.7263,41.6768,41.6768,33968.0
2024-11-11 10:35:00,42.15,42.21,42.15,42.2,22868.0,41.6768,41.7362,41.6768,41.7263,22868.0
2024-11-11 10:40:00,42.2,42.2,42.11,42.12,26518.0,41.7263,41.7263,41.6373,41.6472,26518.0
2024-11-11 10:45:00,42.12,42.13,42.06,42.1,26750.0,41.6472,41.6571,41.5878,41.6274,26750.0
2024-11-11 10:50:00,42.13,42.13,42.1,42.11,10738.0,41.6571,41.6571,41.6274,41.6373,10738.0
2024-11-11 10:55:00,42.12,42.16,42.1,42.16,7252.0,41.6472,41.6867,41.6274,41.6867,7252.0
2024-11-11 11:00:00,42.16,42.21,42.15,42.19,12184.0,41.6867,41.7362,41.6768,41.7164,12184.0
2024-11-11 11:05:00,42.17,42.21,42.13,42.19,10456.0,41.6966,41.7362,41.6571,41.7164,10456.0
2024-11-11 11:10:00,42.19,42.21,42.18,42.18,11696.0,41.7164,41.7362,41.7065,41.7065,11696.0
2024-11-11 11:15:00,42.18,42.2,42.1,42.1,10394.0,41.7065,41.7263,41.6274,41.6274,10394.0
2024-11-11 11:20:00,42.1,42.13,42.07,42.13,22280.0,41.6274,41.6571,41.5977,41.6571,22280.0
2024-11-11 11:25:00,42.13,42.15,42.12,42.13,8178.0,41.6571,41.6768,41.6472,41.6571,8178.0
2024-11-11 11:30:00,42.12,42.2,42.12,42.2,16424.0,41.6472,41.7263,41.6472,41.7263,16424.0
2024-11-11 11:35:00,42.2,42.23,42.18,42.19,16482.0,41.7263,41.7559,41.7065,41.7164,16482.0
2024-11-11 11:40:00,42.19,42.2,42.13,42.15,14044.0,41.7164,41.7263,41.6571,41.6768,14044.0
2024-11-11 11:45:00,42.13,42.22,42.13,42.21,27748.0,41.6571,41.746,41.6571,41.7362,27748.0
2024-11-11 11:50:00,42.21,42.22,42.21,42.21,7206.0,41.7362,41.746,41.7362,41.7362,7206.0
2024-11-11 11:55:00,42.21,42.29,42.21,42.29,15162.0,41.7362,41.8153,41.7362,41.8153,15162.0
2024-11-11 12:00:00,42.29,42.32,42.28,42.3,20914.0,41.8153,41.8449,41.8054,41.8251,20914.0
2024-11-11 12:05:00,42.29,42.34,42.29,42.32,18178.0,41.8153,41.8647,41.8153,41.8449,18178.0
2024-11-11 12:10:00,42.32,42.34,42.32,42.34,2866.0,41.8449,41.8647,41.8449,41.8647,2866.0
2024-11-11 12:15:00,42.33,42.34,42.32,42.33,14396.0,41.8548,41.8647,41.8449,41.8548,14396.0
2024-11-11 12:20:00,42.33,42.34,42.27,42.27,21534.0,41.8548,41.8647,41.7955,41.7955,21534.0
2024-11-11 12:25:00,42.27,42.27,42.25,42.26,5288.0,41.7955,41.7955,41.7757,41.7856,5288.0
2024-11-11 12:30:00,42.25,42.27,42.24,42.24,29498.0,41.7757,41.7955,41.7658,41.7658,29498.0
2024-11-11 12:35:00,42.25,42.27,42.24,42.26,17864.0,41.7757,41.7955,41.7658,41.7856,17864.0
2024-11-11 12:40:00,42.26,42.27,42.24,42.25,8304.0,41.7856,41.7955,41.7658,41.7757,8304.0
2024-11-11 12:45:00,42.25,42.29,42.24,42.29,17946.0,41.7757,41.8153,41.7658,41.8153,17946.0
2024-11-11 12:50:00,42.29,42.3,42.27,42.28,12204.0,41.8153,41.8251,41.7955,41.8054,12204.0
2024-11-11 12:55:00,42.27,42.29,42.24,42.26,72458.0,41.7955,41.8153,41.7658,41.7856,72458.0
2024-11-11 13:00:00,42.26,42.28,42.24,42.26,52544.0,41.7856,41.8054,41.7658,41.7856,52544.0
2024-11-11 13:05:00,42.27,42.33,42.24,42.32,20844.0,41.7955,41.8548,41.7658,41.8449,20844.0
2024-11-11 13:10:00,42.31,42.31,42.29,42.31,9528.0,41.835,41.835,41.8153,41.835,9528.0
2024-11-11 13:15:00,42.3,42.31,42.27,42.28,12600.0,41.8251,41.835,41.7955,41.8054,12600.0
2024-11-11 13:20:00,42.27,42.27,42.23,42.24,48626.0,41.7955,41.7955,41.7559,41.7658,48626.0
2024-11-11 13:25:00,42.24,42.27,42.23,42.26,54864.0,41.7658,41.7955,41.7559,41.7856,54864.0
2024-11-11 13:30:00,42.26,42.28,42.22,42.27,18342.0,41.7856,41.8054,41.746,41.7955,18342.0
2024-11-11 13:35:00,42.27,42.29,42.27,42.27,6340.0,41.7955,41.8153,41.7955,41.7955,6340.0
2024-11-11 13:40:00,42.27,42.33,42.27,42.33,11564.0,41.7955,41.8548,41.7955,41.8548,11564.0
2024-11-11 13:45:00,42.31,42.35,42.31,42.33,15756.0,41.835,41.8746,41.835,41.8548,15756.0
2024-11-11 13:50:00,42.33,42.33,42.32,42.32,4196.0,41.8548,41.8548,41.8449,41.8449,4196.0
2024-11-11 13:55:00,42.32,42.33,42.31,42.31,5822.0,41.8449,41.8548,41.835,41.835,5822.0
2024-11-11 14:00:00,42.31,42.31,42.27,42.3,17356.0,41.835,41.835,41.7955,41.8251,17356.0
2024-11-11 14:05:00,42.3,42.31,42.3,42.3,7098.0,41.8251,41.835,41.8251,41.8251,7098.0
2024-11-11 14:10:00,42.3,42.34,42.3,42.33,32128.0,41.8251,41.8647,41.8251,41.8548,32128.0
2024-11-11 14:15:00,42.34,42.4,42.33,42.36,33170.0,41.8647,41.924,41.8548,41.8845,33170.0
2024-11-11 14:20:00,42.36,42.38,42.35,42.38,8704.0,41.8845,41.9042,41.8746,41.9042,8704.0
2024-11-11 14:25:00,42.4,42.44,42.4,42.43,18338.0,41.924,41.9636,41.924,41.9537,18338.0
2024-11-11 14:30:00,42.42,42.43,42.41,42.42,11620.0,41.9438,41.9537,41.9339,41.9438,11620.0
2024-11-11 14:35:00,42.42,42.43,42.41,42.42,19096.0,41.9438,41.9537,41.9339,41.9438,19096.0
2024-11-11 14:40:00,42.42,42.43,42.41,42.42,12152.0,41.9438,41.9537,41.9339,41.9438,12152.0
2024-11-11 14:45:00,42.42,42.43,42.38,42.42,21608.0,41.9438,41.9537,41.9042,41.9438,21608.0
2024-11-11 14:50:00,42.43,42.44,42.42,42.42,10750.0,41.9537,41.9636,41.9438,41.9438,10750.0
2024-11-11 14:55:00,42.41,42.44,42.41,42.42,12588.0,41.9339,41.9636,41.9339,41.9438,12588.0
2024-11-11 15:00:00,42.42,42.43,42.4,42.41,42952.0,41.9438,41.9537,41.924,41.9339,42952.0
2024-11-11 15:05:00,42.4,42.42,42.37,42.37,28248.0,41.924,41.9438,41.8944,41.8944,28248.0
2024-11-11 15:10:00,42.37,42.38,42.34,42.35,33204.0,41.8944,41.9042,41.8647,41.8746,33204.0
2024-11-11 15:15:00,42.35,42.37,42.33,42.35,18468.0,41.8746,41.8944,41.8548,41.8746,18468.0
2024-11-11 15:20:00,42.35,42.36,42.35,42.35,22938.0,41.8746,41.8845,41.8746,41.8746,22938.0
2024-11-11 15:25:00,42.35,42.36,42.33,42.34,38092.0,41.8746,41.8845,41.8548,41.8647,38092.0
2024-11-11 15:30:00,42.33,42.33,42.28,42.32,25050.0,41.8548,41.8548,41.8054,41.8449,25050.0
2024-11-11 15:35:00,42.32,42.32,42.3,42.31,28310.0,41.8449,41.8449,41.8251,41.835,28310.0
2024-11-11 15:40:00,42.31,42.31,42.28,42.28,37592.0,41.835,41.835,41.8054,41.8054,37592.0
2024-11-11 15:45:00,42.27,42.3,42.24,42.25,34314.0,41.7955,41.8251,41.7658,41.7757,34314.0
2024-11-11 15:50:00,42.23,42.24,42.17,42.18,88226.0,41.7559,41.7658,41.6966,41.7065,88226.0
2024-11-11 15:55:00,42.17,42.19,42.13,42.19,326776.0,41.6966,41.7164,41.6571,41.7164,326776.0
2024-11-12 09:30:00,42.1,42.15,41.93,41.96,71564.0,41.6274,41.6768,41.4593,41.489,71564.0
2024-11-12 09:35:00,41.99,42.01,41.91,41.99,12920.0,41.5186,41.5384,41.4395,41.5186,12920.0
2024-11-12 09:40:00,41.95,41.98,41.85,41.91,37540.0,41.4791,41.5087,41.3802,41.4395,37540.0
2024-11-12 09:45:00,41.92,42.05,41.91,42.01,22306.0,41.4494,41.5779,41.4395,41.5384,22306.0
2024-11-12 09:50:00,41.99,42.02,41.96,42.02,12328.0,41.5186,41.5483,41.489,41.5483,12328.0
2024-11-12 09:55:00,42.02,42.04,41.96,42.01,13642.0,41.5483,41.5681,41.489,41.5384,13642.0
2024-11-12 10:00:00,41.99,42.07,41.98,42.06,37714.0,41.5186,41.5977,41.5087,41.5878,37714.0
2024-11-12 10:05:00,42.06,42.06,41.99,41.99,10358.0,41.5878,41.5878,41.5186,41.5186,10358.0
2024-11-12 10:10:00,41.98,42.02,41.98,41.98,18526.0,41.5087,41.5483,41.5087,41.5087,18526.0
2024-11-12 10:15:00,41.98,41.98,41.92,41.94,21208.0,41.5087,41.5087,41.4494,41.4692,21208.0
2024-11-12 10:20:00,41.94,41.95,41.9,41.9,21602.0,41.4692,41.4791,41.4296,41.4296,21602.0
2024-11-12 10:25:00,41.89,41.9,41.84,41.88,38186.0,41.4197,41.4296,41.3703,41.4099,38186.0
2024-11-12 10:30:00,41.87,41.88,41.82,41.88,22032.0,41.4,41.4099,41.3505,41.4099,22032.0
2024-11-12 10:35:00,41.88,41.88,41.84,41.87,16036.0,41.4099,41.4099,41.3703,41.4,16036.0
2024-11-12 10:40:00,41.88,41.9,41.76,41.77,22918.0,41.4099,41.4296,41.2912,41.3011,22918.0
2024-11-12 10:45:00,41.76,41.83,41.74,41.82,27482.0,41.2912,41.3604,41.2714,41.3505,27482.0
2024-11-12 10:50:00,41.82,41.82,41.77,41.77,21274.0,41.3505,41.3505,41.3011,41.3011,21274.0
2024-11-12 10:55:00,41.77,41.8,41.74,41.77,12252.0,41.3011,41.3308,41.2714,41.3011,12252.0
2024-11-12 11:00:00,41.79,41.82,41.77,41.82,10816.0,41.3209,41.3505,41.3011,41.3505,10816.0
2024-11-12 11:05:00,41.81,41.84,41.81,41.83,4256.0,41.3406,41.3703,41.3406,41.3604,4256.0
2024-11-12 11:10:00,41.83,41.84,41.75,41.75,20472.0,41.3604,41.3703,41.2813,41.2813,20472.0
2024-11-12 11:15:00,41.75,41.79,41.7,41.78,30554.0,41.2813,41.3209,41.2319,41.311,30554.0
2024-11-12 11:20:00,41.8,41.8,41.77,41.78,7834.0,41.3308,41.3308,41.3011,41.311,7834.0
2024-11-12 11:25:00,41.77,41.8,41.76,41.76,12644.0,41.3011,41.3308,41.2912,41.2912,12644.0
2024-11-12 11:30:00,41.76,41.79,41.76,41.79,8124.0,41.2912,41.3209,41.2912,41.3209,8124.0
2024-11-12 11:35:00,41.77,41.77,41.69,41.72,21946.0,41.3011,41.3011,41.222,41.2517,21946.0
2024-11-12 11:40:00,41.74,41.74,41.69,41.7,7036.0,41.2714,41.2714,41.222,41.2319,7036.0
2024-11-12 11:45:00,41.7,41.72,41.69,41.7,12614.0,41.2319,41.2517,41.222,41.2319,12614.0
2024-11-12 11:50:00,41.69,41.77,41.69,41.74,15272.0,41.222,41.3011,41.222,41.2714,15272.0
2024-11-12 11:55:00,41.75,41.76,41.64,41.64,52116.0,41.2813,41.2912,41.1726,41.1726,52116.0
2024-11-12 12:00:00,41.63,41.66,41.59,41.66,36940.0,41.1627,41.1923,41.1231,41.1923,36940.0
2024-11-12 12:05:00,41.66,41.71,41.63,41.7,7652.0,41.1923,41.2418,41.1627,41.2319,7652.0
2024-11-12 12:10:00,41.71,41.71,41.66,41.66,9120.0,41.2418,41.2418,41.1923,41.1923,9120.0
2024-11-12 12:15:00,41.66,41.67,41.63,41.64,6092.0,41.1923,41.2022,41.1627,41.1726,6092.0
2024-11-12 12:20:00,41.64,41.71,41.64,41.69,14300.0,41.1726,41.2418,41.1726,41.222,14300.0
2024-11-12 12:25:00,41.69,41.72,41.67,41.67,10184.0,41.222,41.2517,41.2022,41.2022,10184.0
2024-11-12 12:30:00,41.67,41.69,41.67,41.68,12764.0,41.2022,41.222,41.2022,41.2121,12764.0
2024-11-12 12:35:00,41.68,41.72,41.68,41.7,5908.0,41.2121,41.2517,41.2121,41.2319,5908.0
2024-11-12 12:40:00,41.69,41.71,41.67,41.7,11114.0,41.222,41.2418,41.2022,41.2319,11114.0
2024-11-12 12:45:00,41.69,41.7,41.68,41.68,7852.0,41.222,41.2319,41.2121,41.2121,7852.0
2024-11-12 12:50:00,41.68,41.69,41.66,41.66,6026.0,41.2121,41.222,41.1923,41.1923,6026.0
2024-11-12 12:55:00,41.66,41.66,41.6,41.63,13272.0,41.1923,41.1923,41.133,41.1627,13272.0
2024-11-12 13:00:00,41.64,41.7,41.62,41.67,8200.0,41.1726,41.2319,41.1528,41.2022,8200.0
2024-11-12 13:05:00,41.68,41.69,41.66,41.69,3396.0,41.2121,41.222,41.1923,41.222,3396.0
2024-11-12 13:10:00,41.69,41.69,41.67,41.69,5800.0,41.222,41.222,41.2022,41.222,5800.0
2024-11-12 13:15:00,41.7,41.77,41.7,41.77,8830.0,41.2319,41.3011,41.2319,41.3011,8830.0
2024-11-12 13:20:00,41.79,41.79,41.76,41.78,7090.0,41.3209,41.3209,41.2912,41.311,7090.0
2024-11-12 13:25:00,41.78,41.83,41.77,41.81,11904.0,41.311,41.3604,41.3011,41.3406,11904.0
2024-11-12 13:30:00,41.82,41.85,41.79,41.85,20404.0,41.3505,41.3802,41.3209,41.3802,20404.0
2024-11-12 13:35:00,41.85,41.88,41.85,41.86,9398.0,41.3802,41.4099,41.3802,41.3901,9398.0
2024-11-12 13:40:00,41.86,41.92,41.85,41.89,14716.0,41.3901,41.4494,41.3802,41.4197,14716.0
2024-11-12 13:45:00,41.89,41.9,41.83,41.83,19024.0,41.4197,41.4296,41.3604,41.3604,19024.0
2024-11-12 13:50:00,41.83,41.85,41.83,41.85,19690.0,41.3604,41.3802,41.3604,41.3802,19690.0
2024-11-12 13:55:00,41.85,41.89,41.85,41.89,17856.0,41.3802,41.4197,41.3802,41.4197,17856.0
2024-11-12 14:00:00,41.88,41.91,41.87,41.9,14578.0,41.4099,41.4395,41.4,41.4296,14578.0
2024-11-12 14:05:00,41.9,41.93,41.88,41.91,15304.0,41.4296,41.4593,41.4099,41.4395,15304.0
2024-11-12 14:10:00,41.9,41.92,41.88,41.91,13288.0,41.4296,41.4494,41.4099,41.4395,13288.0
2024-11-12 14:15:00,41.92,41.97,41.92,41.97,12478.0,41.4494,41.4988,41.4494,41.4988,12478.0
2024-11-12 14:20:00,41.96,41.98,41.94,41.98,13872.0,41.489,41.5087,41.4692,41.5087,13872.0
2024-11-12 14:25:00,41.96,41.97,41.94,41.94,14726.0,41.489,41.4988,41.4692,41.4692,14726.0
2024-11-12 14:30:00,41.93,41.94,41.92,41.92,16886.0,41.4593,41.4692,41.4494,41.4494,16886.0
2024-11-12 14:35:00,41.92,41.92,41.9,41.9,13758.0,41.4494,41.4494,41.4296,41.4296,13758.0
2024-11-12 14:40:00,41.9,41.93,41.89,41.9,16586.0,41.4296,41.4593,41.4197,41.4296,16586.0
2024-11-12 14:45:00,41.9,41.94,41.9,41.94,16950.0,41.4296,41.4692,41.4296,41.4692,16950.0
2024-11-12 14:50:00,41.94,41.94,41.9,41.9,16296.0,41.4692,41.4692,41.4296,41.4296,16296.0
2024-11-12 14:55:00,41.9,41.9,41.85,41.87,15868.0,41.4296,41.4296,41.3802,41.4,15868.0
2024-11-12 15:00:00,41.86,41.87,41.84,41.85,12780.0,41.3901,41.4,41.3703,41.3802,12780.0
2024-11-12 15:05:00,41.85,41.87,41.85,41.85,8038.0,41.3802,41.4,41.3802,41.3802,8038.0
2024-11-12 15:10:00,41.85,41.85,41.82,41.82,10396.0,41.3802,41.3802,41.3505,41.3505,10396.0
2024-11-12 15:15:00,41.82,41.84,41.8,41.82,18424.0,41.3505,41.3703,41.3308,41.3505,18424.0
2024-11-12 15:20:00,41.82,41.82,41.8,41.82,18826.0,41.3505,41.3505,41.3308,41.3505,18826.0
2024-11-12 15:25:00,41.82,41.83,41.79,41.81,16846.0,41.3505,41.3604,41.3209,41.3406,16846.0
2024-11-12 15:30:00,41.8,41.83,41.8,41.82,25086.0,41.3308,41.3604,41.3308,41.3505,25086.0
2024-11-12 15:35:00,41.82,41.88,41.82,41.86,30100.0,41.3505,41.4099,41.3505,41.3901,30100.0
2024-11-12 15:40:00,41.86,41.87,41.8,41.81,32406.0,41.3901,41.4,41.3308,41.3406,32406.0
2024-11-12 15:45:00,41.8,41.82,41.79,41.79,32612.0,41.3308,41.3505,41.3209,41.3209,32612.0
2024-11-12 15:50:00,41.79,41.79,41.74,41.74,85816.0,41.3209,41.3209,41.2714,41.2714,85816.0
2024-11-12 15:55:00,41.74,41.78,41.72,41.76,244406.0,41.2714,41.311,41.2517,41.2912,244406.0
2024-11-13 09:30:00,41.78,41.85,41.52,41.56,85842.0,41.311,41.3802,41.0539,41.0935,85842.0
2024-11-13 09:35:00,41.56,41.77,41.56,41.77,18958.0,41.0935,41.3011,41.0935,41.3011,18958.0
2024-11-13 09:40:00,41.77,41.77,41.68,41.76,15880.0,41.3011,41.3011,41.2121,41.2912,15880.0
2024-11-13 09:45:00,41.76,41.82,41.73,41.76,11490.0,41.2912,41.3505,41.2615,41.2912,11490.0
2024-11-13 09:50:00,41.72,41.72,41.64,41.67,12992.0,41.2517,41.2517,41.1726,41.2022,12992.0
2024-11-13 09:55:00,41.68,41.9,41.68,41.88,26014.0,41.2121,41.4296,41.2121,41.4099,26014.0
2024-11-13 10:00:00,41.87,41.87,41.77,41.78,15266.0,41.4,41.4,41.3011,41.311,15266.0
2024-11-13 10:05:00,41.76,41.79,41.69,41.76,13202.0,41.2912,41.3209,41.222,41.2912,13202.0
2024-11-13 10:10:00,41.8,41.84,41.77,41.79,9296.0,41.3308,41.3703,41.3011,41.3209,9296.0
2024-11-13 10:15:00,41.79,41.92,41.79,41.88,29640.0,41.3209,41.4494,41.3209,41.4099,29640.0
2024-11-13 10:20:00,41.88,41.98,41.88,41.91,25252.0,41.4099,41.5087,41.4099,41.4395,25252.0
2024-11-13 10:25:00,41.92,42.0,41.92,41.99,17584.0,41.4494,41.5285,41.4494,41.5186,17584.0
2024-11-13 10:30:00,41.99,41.99,41.94,41.98,13134.0,41.5186,41.5186,41.4692,41.5087,13134.0
2024-11-13 10:35:00,41.97,41.97,41.94,41.97,8140.0,41.4988,41.4988,41.4692,41.4988,8140.0
2024-11-13 10:40:00,41.97,42.01,41.94,41.98,25726.0,41.4988,41.5384,41.4692,41.5087,25726.0
2024-11-13 10:45:00,41.96,42.02,41.96,42.02,14682.0,41.489,41.5483,41.489,41.5483,14682.0
2024-11-13 10:50:00,42.02,42.08,42.02,42.04,19404.0,41.5483,41.6076,41.5483,41.5681,19404.0
2024-11-13 10:55:00,42.04,42.09,42.04,42.07,11054.0,41.5681,41.6175,41.5681,41.5977,11054.0
2024-11-13 11:00:00,42.07,42.1,42.06,42.07,18428.0,41.5977,41.6274,41.5878,41.5977,18428.0
2024-11-13 11:05:00,42.06,42.17,42.06,42.15,23728.0,41.5878,41.6966,41.5878,41.6768,23728.0
2024-11-13 11:10:00,42.15,42.15,42.07,42.07,9396.0,41.6768,41.6768,41.5977,41.5977,9396.0
2024-11-13 11:15:00,42.08,42.12,42.06,42.06,7038.0,41.6076,41.6472,41.5878,41.5878,7038.0
2024-11-13 11:20:00,42.07,42.09,42.04,42.07,12294.0,41.5977,41.6175,41.5681,41.5977,12294.0
2024-11-13 11:25:00,42.07,42.09,42.05,42.08,10916.0,41.5977,41.6175,41.5779,41.6076,10916.0
2024-11-13 11:30:00,42.08,42.08,41.97,41.99,19272.0,41.6076,41.6076,41.4988,41.5186,19272.0
2024-11-13 11:35:00,42.01,42.04,42.0,42.02,13234.0,41.5384,41.5681,41.5285,41.5483,13234.0
2024-11-13 11:40:00,42.02,42.04,42.02,42.02,11574.0,41.5483,41.5681,41.5483,41.5483,11574.0
2024-11-13 11:45:00,42.02,42.06,42.02,42.06,17992.0,41.5483,41.5878,41.5483,41.5878,17992.0
2024-11-13 11:50:00,42.07,42.09,42.04,42.09,12822.0,41.5977,41.6175,41.5681,41.6175,12822.0
2024-11-13 11:55:00,42.09,42.09,42.05,42.08,13866.0,41.6175,41.6175,41.5779,41.6076,13866.0
2024-11-13 12:00:00,42.09,42.11,42.08,42.09,15926.0,41.6175,41.6373,41.6076,41.6175,15926.0
2024-11-13 12:05:00,42.09,42.13,42.06,42.06,19074.0,41.6175,41.6571,41.5878,41.5878,19074.0
2024-11-13 12:10:00,42.06,42.1,42.06,42.07,23032.0,41.5878,41.6274,41.5878,41.5977,23032.0
2024-11-13 12:15:00,42.09,42.12,42.06,42.07,9764.0,41.6175,41.6472,41.5878,41.5977,9764.0
2024-11-13 12:20:00,42.06,42.08,41.99,42.01,8486.0,41.5878,41.6076,41.5186,41.5384,8486.0
2024-11-13 12:25:00,42.01,42.02,41.99,41.99,9578.0,41.5384,41.5483,41.5186,41.5186,9578.0
2024-11-13 12:30:00,41.99,41.99,41.97,41.97,8296.0,41.5186,41.5186,41.4988,41.4988,8296.0
2024-11-13 12:35:00,41.97,42.01,41.97,42.0,10624.0,41.4988,41.5384,41.4988,41.5285,10624.0
2024-11-13 12:40:00,41.99,41.99,41.97,41.99,12286.0,41.5186,41.5186,41.4988,41.5186,12286.0
2024-11-13 12:45:00,41.99,42.02,41.98,41.98,8282.0,41.5186,41.5483,41.5087,41.5087,8282.0
2024-11-13 12:50:00,41.98,42.0,41.97,41.99,7610.0,41.5087,41.5285,41.4988,41.5186,7610.0
2024-11-13 12:55:00,41.99,42.01,41.98,42.01,7286.0,41.5186,41.5384,41.5087,41.5384,7286.0
2024-11-13 13:00:00,42.01,42.05,42.01,42.04,5652.0,41.5384,41.5779,41.5384,41.5681,5652.0
2024-11-13 13:05:00,42.04,42.04,42.01,42.01,6068.0,41.5681,41.5681,41.5384,41.5384,6068.0
2024-11-13 13:10:00,42.01,42.02,42.0,42.0,11460.0,41.5384,41.5483,41.5285,41.5285,11460.0
2024-11-13 13:15:00,41.99,42.01,41.99,42.01,12524.0,41.5186,41.5384,41.5186,41.5384,12524.0
2024-11-13 13:20:00,42.01,42.01,41.98,41.98,10982.0,41.5384,41.5384,41.5087,41.5087,10982.0
2024-11-13 13:25:00,41.98,41.99,41.97,41.99,9568.0,41.5087,41.5186,41.4988,41.5186,9568.0
2024-11-13 13:30:00,41.99,42.0,41.98,41.98,11122.0,41.5186,41.5285,41.5087,41.5087,11122.0
2024-11-13 13:35:00,41.98,41.98,41.93,41.93,12756.0,41.5087,41.5087,41.4593,41.4593,12756.0
2024-11-13 13:40:00,41.94,41.96,41.93,41.95,12416.0,41.4692,41.489,41.4593,41.4791,12416.0
2024-11-13 13:45:00,41.96,41.98,41.95,41.97,13398.0,41.489,41.5087,41.4791,41.4988,13398.0
2024-11-13 13:50:00,41.98,41.99,41.97,41.98,13810.0,41.5087,41.5186,41.4988,41.5087,13810.0
2024-11-13 13:55:00,41.98,41.98,41.96,41.98,8476.0,41.5087,41.5087,41.489,41.5087,8476.0
2024-11-13 14:00:00,41.99,42.02,41.98,41.99,11202.0,41.5186,41.5483,41.5087,41.5186,11202.0
2024-11-13 14:05:00,41.99,42.01,41.97,41.97,13444.0,41.5186,41.5384,41.4988,41.4988,13444.0
2024-11-13 14:10:00,41.96,41.98,41.94,41.97,19458.0,41.489,41.5087,41.4692,41.4988,19458.0
2024-11-13 14:15:00,41.97,41.97,41.93,41.93,18414.0,41.4988,41.4988,41.4593,41.4593,18414.0
2024-11-13 14:20:00,41.93,41.95,41.92,41.94,18668.0,41.4593,41.4791,41.4494,41.4692,18668.0
2024-11-13 14:25:00,41.95,41.95,41.92,41.93,12008.0,41.4791,41.4791,41.4494,41.4593,12008.0
2024-11-13 14:30:00,41.93,41.93,41.9,41.92,18250.0,41.4593,41.4593,41.4296,41.4494,18250.0
2024-11-13 14:35:00,41.92,41.92,41.87,41.88,14186.0,41.4494,41.4494,41.4,41.4099,14186.0
2024-11-13 14:40:00,41.87,41.91,41.86,41.9,17004.0,41.4,41.4395,41.3901,41.4296,17004.0
2024-11-13 14:45:00,41.91,41.92,41.89,41.91,13096.0,41.4395,41.4494,41.4197,41.4395,13096.0
2024-11-13 14:50:00,41.91,41.94,41.9,41.93,14174.0,41.4395,41.4692,41.4296,41.4593,14174.0
2024-11-13 14:55:00,41.93,41.93,41.9,41.92,19338.0,41.4593,41.4593,41.4296,41.4494,19338.0
2024-11-13 15:00:00,41.91,41.91,41.84,41.85,18462.0,41.4395,41.4395,41.3703,41.3802,18462.0
2024-11-13 15:05:00,41.85,41.87,41.83,41.86,15444.0,41.3802,41.4,41.3604,41.3901,15444.0
2024-11-13 15:10:00,41.85,41.87,41.84,41.85,19542.0,41.3802,41.4,41.3703,41.3802,19542.0
2024-11-13 15:15:00,41.85,41.85,41.82,41.82,11072.0,41.3802,41.3802,41.3505,41.3505,11072.0
2024-11-13 15:20:00,41.83,41.88,41.82,41.87,26394.0,41.3604,41.4099,41.3505,41.4,26394.0
2024-11-13 15:25:00,41.87,41.89,41.86,41.88,25012.0,41.4,41.4197,41.3901,41.4099,25012.0
2024-11-13 15:30:00,41.88,41.88,41.83,41.88,28352.0,41.4099,41.4099,41.3604,41.4099,28352.0
2024-11-13 15:35:00,41.88,41.93,41.87,41.9,27330.0,41.4099,41.4593,41.4,41.4296,27330.0
2024-11-13 15:40:00,41.9,41.9,41.87,41.87,21010.0,41.4296,41.4296,41.4,41.4,21010.0
2024-11-13 15:45:00,41.87,41.88,41.84,41.84,36414.0,41.4,41.4099,41.3703,41.3703,36414.0
2024-11-13 15:50:00,41.83,41.83,41.75,41.77,82708.0,41.3604,41.3604,41.2813,41.3011,82708.0
2024-11-13 15:55:00,41.77,41.84,41.76,41.83,270980.0,41.3011,41.3703,41.2912,41.3604,270980.0
2024-11-14 09:30:00,41.74,41.9,41.69,41.69,59084.0,41.2714,41.4296,41.222,41.222,59084.0
2024-11-14 09:35:00,41.65,41.69,41.52,41.54,24656.0,41.1824,41.222,41.0539,41.0737,24656.0
2024-11-14 09:40:00,41.55,41.63,41.54,41.59,15800.0,41.0836,41.1627,41.0737,41.1231,15800.0
2024-11-14 09:45:00,41.57,41.57,41.35,41.37,97350.0,41.1033,41.1033,40.8858,40.9056,97350.0
2024-11-14 09:50:00,41.35,41.42,41.33,41.35,82876.0,40.8858,40.955,40.866,40.8858,82876.0
2024-11-14 09:55:00,41.34,41.37,41.21,41.28,99430.0,40.8759,40.9056,40.7474,40.8166,99430.0
2024-11-14 10:00:00,41.3,41.3,41.17,41.17,13372.0,40.8364,40.8364,40.7078,40.7078,13372.0
2024-11-14 10:05:00,41.17,41.18,41.07,41.08,25264.0,40.7078,40.7177,40.609,40.6188,25264.0
2024-11-14 10:10:00,41.08,41.18,41.08,41.12,27522.0,40.6188,40.7177,40.6188,40.6584,27522.0
2024-11-14 10:15:00,41.12,41.16,41.09,41.12,44798.0,40.6584,40.6979,40.6287,40.6584,44798.0
2024-11-14 10:20:00,41.13,41.31,41.12,41.31,27136.0,40.6683,40.8463,40.6584,40.8463,27136.0
2024-11-14 10:25:00,41.32,41.34,41.27,41.27,19362.0,40.8561,40.8759,40.8067,40.8067,19362.0
2024-11-14 10:30:00,41.26,41.27,41.21,41.24,21268.0,40.7968,40.8067,40.7474,40.777,21268.0
2024-11-14 10:35:00,41.23,41.33,41.23,41.32,15668.0,40.7672,40.866,40.7672,40.8561,15668.0
2024-11-14 10:40:00,41.33,41.37,41.32,41.35,24920.0,40.866,40.9056,40.8561,40.8858,24920.0
2024-11-14 10:45:00,41.35,41.38,41.32,41.37,42590.0,40.8858,40.9155,40.8561,40.9056,42590.0
2024-11-14 10:50:00,41.38,41.41,41.31,41.31,29604.0,40.9155,40.9451,40.8463,40.8463,29604.0
2024-11-14 10:55:00,41.31,41.41,41.31,41.31,36310.0,40.8463,40.9451,40.8463,40.8463,36310.0
2024-11-14 11:00:00,41.32,41.32,41.21,41.26,46090.0,40.8561,40.8561,40.7474,40.7968,46090.0
2024-11-14 11:05:00,41.25,41.27,41.22,41.24,15362.0,40.7869,40.8067,40.7573,40.777,15362.0
2024-11-14 11:10:00,41.25,41.34,41.24,41.3,52950.0,40.7869,40.8759,40.777,40.8364,52950.0
2024-11-14 11:15:00,41.3,41.32,41.27,41.31,36862.0,40.8364,40.8561,40.8067,40.8463,36862.0
2024-11-14 11:20:00,41.3,41.36,41.26,41.31,26460.0,40.8364,40.8957,40.7968,40.8463,26460.0
2024-11-14 11:25:00,41.3,41.33,41.26,41.26,20202.0,40.8364,40.866,40.7968,40.7968,20202.0
2024-11-14 11:30:00,41.26,41.26,41.21,41.24,13852.0,40.7968,40.7968,40.7474,40.777,13852.0
2024-11-14 11:35:00,41.24,41.26,41.19,41.21,24134.0,40.777,40.7968,40.7276,40.7474,24134.0
2024-11-14 11:40:00,41.21,41.24,41.17,41.17,44816.0,40.7474,40.777,40.7078,40.7078,44816.0
2024-11-14 11:45:00,41.16,41.16,41.08,41.12,109440.0,40.6979,40.6979,40.6188,40.6584,109440.0
2024-11-14 11:50:00,41.12,41.13,41.08,41.1,32214.0,40.6584,40.6683,40.6188,40.6386,32214.0
2024-11-14 11:55:00,41.1,41.15,41.09,41.14,14974.0,40.6386,40.6881,40.6287,40.6782,14974.0
2024-11-14 12:00:00,41.14,41.17,41.11,41.17,13256.0,40.6782,40.7078,40.6485,40.7078,13256.0
2024-11-14 12:05:00,41.17,41.19,41.16,41.16,11688.0,40.7078,40.7276,40.6979,40.6979,11688.0
2024-11-14 12:10:00,41.16,41.2,41.15,41.15,12150.0,40.6979,40.7375,40.6881,40.6881,12150.0
2024-11-14 12:15:00,41.15,41.15,41.11,41.11,13352.0,40.6881,40.6881,40.6485,40.6485,13352.0
2024-11-14 12:20:00,41.12,41.13,41.1,41.13,12268.0,40.6584,40.6683,40.6386,40.6683,12268.0
2024-11-14 12:25:00,41.13,41.13,41.1,41.1,11244.0,40.6683,40.6683,40.6386,40.6386,11244.0
2024-11-14 12:30:00,41.1,41.1,41.09,41.09,22676.0,40.6386,40.6386,40.6287,40.6287,22676.0
2024-11-14 12:35:00,41.11,41.18,41.11,41.17,11870.0,40.6485,40.7177,40.6485,40.7078,11870.0
2024-11-14 12:40:00,41.16,41.18,41.14,41.16,16154.0,40.6979,40.7177,40.6782,40.6979,16154.0
2024-11-14 12:45:00,41.17,41.17,41.09,41.12,16268.0,40.7078,40.7078,40.6287,40.6584,16268.0
2024-11-14 12:50:00,41.1,41.2,41.1,41.2,14982.0,40.6386,40.7375,40.6386,40.7375,14982.0
2024-11-14 12:55:00,41.2,41.24,41.2,41.24,15890.0,40.7375,40.777,40.7375,40.777,15890.0
2024-11-14 13:00:00,41.24,41.29,41.23,41.27,17144.0,40.777,40.8265,40.7672,40.8067,17144.0
2024-11-14 13:05:00,41.28,41.3,41.27,41.29,11058.0,40.8166,40.8364,40.8067,40.8265,11058.0
2024-11-14 13:10:00,41.31,41.33,41.27,41.28,98282.0,40.8463,40.866,40.8067,40.8166,98282.0
2024-11-14 13:15:00,41.3,41.3,41.29,41.3,3578.0,40.8364,40.8364,40.8265,40.8364,3578.0
2024-11-14 13:20:00,41.31,41.33,41.31,41.33,10820.0,40.8463,40.866,40.8463,40.866,10820.0
2024-11-14 13:25:00,41.33,41.37,41.32,41.36,15442.0,40.866,40.9056,40.8561,40.8957,15442.0
2024-11-14 13:30:00,41.37,41.38,41.34,41.38,17258.0,40.9056,40.9155,40.8759,40.9155,17258.0
2024-11-14 13:35:00,41.38,41.38,41.34,41.35,9622.0,40.9155,40.9155,40.8759,40.8858,9622.0
2024-11-14 13:40:00,41.35,41.35,41.33,41.33,6236.0,40.8858,40.8858,40.866,40.866,6236.0
2024-11-14 13:45:00,41.34,41.34,41.28,41.28,7090.0,40.8759,40.8759,40.8166,40.8166,7090.0
2024-11-14 13:50:00,41.28,41.29,41.27,41.28,5330.0,40.8166,40.8265,40.8067,40.8166,5330.0
2024-11-14 13:55:00,41.28,41.28,41.24,41.24,6712.0,40.8166,40.8166,40.777,40.777,6712.0
2024-11-14 14:00:00,41.26,41.31,41.25,41.31,15566.0,40.7968,40.8463,40.7869,40.8463,15566.0
2024-11-14 14:05:00,41.3,41.34,41.29,41.29,9888.0,40.8364,40.8759,40.8265,40.8265,9888.0
2024-11-14 14:10:00,41.29,41.31,41.29,41.3,14358.0,40.8265,40.8463,40.8265,40.8364,14358.0
2024-11-14 14:15:00,41.3,41.3,41.27,41.28,14640.0,40.8364,40.8364,40.8067,40.8166,14640.0
2024-11-14 14:20:00,41.27,41.28,41.23,41.24,21392.0,40.8067,40.8166,40.7672,40.777,21392.0
2024-11-14 14:25:00,41.23,41.23,41.17,41.19,37054.0,40.7672,40.7672,40.7078,40.7276,37054.0
2024-11-14 14:30:00,41.17,41.19,41.17,41.19,11074.0,40.7078,40.7276,40.7078,40.7276,11074.0
2024-11-14 14:35:00,41.19,41.24,41.18,41.23,8186.0,40.7276,40.777,40.7177,40.7672,8186.0
2024-11-14 14:40:00,41.24,41.24,41.19,41.2,10948.0,40.777,40.777,40.7276,40.7375,10948.0
2024-11-14 14:45:00,41.2,41.2,41.18,41.18,11746.0,40.7375,40.7375,40.7177,40.7177,11746.0
2024-11-14 14:50:00,41.18,41.19,41.17,41.18,13842.0,40.7177,40.7276,40.7078,40.7177,13842.0
2024-11-14 14:55:00,41.18,41.19,41.16,41.17,11008.0,40.7177,40.7276,40.6979,40.7078,11008.0
2024-11-14 15:00:00,41.17,41.18,41.1,41.15,29352.0,40.7078,40.7177,40.6386,40.6881,29352.0
2024-11-14 15:05:00,41.15,41.15,41.07,41.07,18746.0,40.6881,40.6881,40.609,40.609,18746.0
2024-11-14 15:10:00,41.06,41.07,41.03,41.05,18032.0,40.5991,40.609,40.5694,40.5892,18032.0
2024-11-14 15:15:00,41.07,41.13,41.06,41.12,22232.0,40.609,40.6683,40.5991,40.6584,22232.0
2024-11-14 15:20:00,41.12,41.12,41.07,41.09,18880.0,40.6584,40.6584,40.609,40.6287,18880.0
2024-11-14 15:25:00,41.09,41.1,41.05,41.07,27682.0,40.6287,40.6386,40.5892,40.609,27682.0
2024-11-14 15:30:00,41.08,41.09,41.04,41.05,29208.0,40.6188,40.6287,40.5793,40.5892,29208.0
2024-11-14 15:35:00,41.06,41.13,41.05,41.13,29242.0,40.5991,40.6683,40.5892,40.6683,29242.0
2024-11-14 15:40:00,41.13,41.16,41.12,41.13,30946.0,40.6683,40.6979,40.6584,40.6683,30946.0
2024-11-14 15:45:00,41.13,41.15,41.05,41.05,38930.0,40.6683,40.6881,40.5892,40.5892,38930.0
2024-11-14 15:50:00,41.05,41.11,41.03,41.08,74902.0,40.5892,40.6485,40.5694,40.6188,74902.0
2024-11-14 15:55:00,41.08,41.1,41.05,41.09,183264.0,40.6188,40.6386,40.5892,40.6287,183264.0
2024-11-15 09:30:00,40.95,41.02,40.85,40.93,319200.0,40.4903,40.5595,40.3914,40.4705,319200.0
2024-11-15 09:35:00,40.95,41.07,40.94,41.06,26994.0,40.4903,40.609,40.4804,40.5991,26994.0
2024-11-15 09:40:00,41.04,41.1,41.0,41.08,28104.0,40.5793,40.6386,40.5397,40.6188,28104.0
2024-11-15 09:45:00,41.08,41.11,41.05,41.08,92514.0,40.6188,40.6485,40.5892,40.6188,92514.0
2024-11-15 09:50:00,41.07,41.09,41.0,41.01,93084.0,40.609,40.6287,40.5397,40.5496,93084.0
2024-11-15 09:55:00,41.01,41.07,40.99,41.06,59104.0,40.5496,40.609,40.5298,40.5991,59104.0
2024-11-15 10:00:00,41.07,41.09,40.88,40.91,31774.0,40.609,40.6287,40.4211,40.4507,31774.0
2024-11-15 10:05:00,40.91,40.94,40.8,40.84,23106.0,40.4507,40.4804,40.342,40.3815,23106.0
2024-11-15 10:10:00,40.83,40.87,40.79,40.87,22258.0,40.3716,40.4112,40.3321,40.4112,22258.0
2024-11-15 10:15:00,40.88,40.88,40.84,40.87,4910.0,40.4211,40.4211,40.3815,40.4112,4910.0
2024-11-15 10:20:00,40.87,40.87,40.84,40.85,21888.0,40.4112,40.4112,40.3815,40.3914,21888.0
2024-11-15 10:25:00,40.83,40.9,40.82,40.9,57940.0,40.3716,40.4409,40.3618,40.4409,57940.0
2024-11-15 10:30:00,40.9,40.9,40.82,40.88,21394.0,40.4409,40.4409,40.3618,40.4211,21394.0
2024-11-15 10:35:00,40.88,40.91,40.84,40.9,28210.0,40.4211,40.4507,40.3815,40.4409,28210.0
2024-11-15 10:40:00,40.9,40.9,40.84,40.9,27874.0,40.4409,40.4409,40.3815,40.4409,27874.0
2024-11-15 10:45:00,40.9,40.95,40.86,40.91,17568.0,40.4409,40.4903,40.4013,40.4507,17568.0
2024-11-15 10:50:00,40.92,40.95,40.87,40.88,17196.0,40.4606,40.4903,40.4112,40.4211,17196.0
2024-11-15 10:55:00,40.88,40.89,40.85,40.88,15964.0,40.4211,40.431,40.3914,40.4211,15964.0
2024-11-15 11:00:00,40.88,40.9,40.84,40.84,7200.0,40.4211,40.4409,40.3815,40.3815,7200.0
2024-11-15 11:05:00,40.85,40.87,40.83,40.87,12884.0,40.3914,40.4112,40.3716,40.4112,12884.0
2024-11-15 11:10:00,40.87,40.92,40.87,40.9,6728.0,40.4112,40.4606,40.4112,40.4409,6728.0
2024-11-15 11:15:00,40.88,40.94,40.88,40.92,23962.0,40.4211,40.4804,40.4211,40.4606,23962.0
2024-11-15 11:20:00,40.91,40.93,40.89,40.93,10266.0,40.4507,40.4705,40.431,40.4705,10266.0
2024-11-15 11:25:00,40.93,40.96,40.93,40.93,9106.0,40.4705,40.5002,40.4705,40.4705,9106.0
2024-11-15 11:30:00,40.93,40.94,40.9,40.9,6020.0,40.4705,40.4804,40.4409,40.4409,6020.0
2024-11-15 11:35:00,40.9,40.9,40.88,40.88,2200.0,40.4409,40.4409,40.4211,40.4211,2200.0
2024-11-15 11:40:00,40.9,40.92,40.88,40.92,8714.0,40.4409,40.4606,40.4211,40.4606,8714.0
2024-11-15 11:45:00,40.92,40.96,40.91,40.94,13740.0,40.4606,40.5002,40.4507,40.4804,13740.0
2024-11-15 11:50:00,40.95,40.96,40.92,40.96,7136.0,40.4903,40.5002,40.4606,40.5002,7136.0
2024-11-15 11:55:00,40.95,40.95,40.91,40.94,7588.0,40.4903,40.4903,40.4507,40.4804,7588.0
2024-11-15 12:00:00,40.93,40.94,40.92,40.93,7848.0,40.4705,40.4804,40.4606,40.4705,7848.0
2024-11-15 12:05:00,40.94,40.96,40.9,40.91,118146.0,40.4804,40.5002,40.4409,40.4507,118146.0
2024-11-15 12:10:00,40.91,40.94,40.9,40.94,3640.0,40.4507,40.4804,40.4409,40.4804,3640.0
2024-11-15 12:15:00,40.95,40.96,40.94,40.95,3014.0,40.4903,40.5002,40.4804,40.4903,3014.0
2024-11-15 12:20:00,40.95,40.96,40.9,40.91,5216.0,40.4903,40.5002,40.4409,40.4507,5216.0
2024-11-15 12:25:00,40.91,40.91,40.9,40.9,5634.0,40.4507,40.4507,40.4409,40.4409,5634.0
2024-11-15 12:30:00,40.91,40.91,40.88,40.88,9470.0,40.4507,40.4507,40.4211,40.4211,9470.0
2024-11-15 12:35:00,40.88,40.9,40.88,40.88,9824.0,40.4211,40.4409,40.4211,40.4211,9824.0
2024-11-15 12:40:00,40.88,40.88,40.83,40.84,66322.0,40.4211,40.4211,40.3716,40.3815,66322.0
2024-11-15 12:45:00,40.85,40.85,40.81,40.84,28130.0,40.3914,40.3914,40.3519,40.3815,28130.0
2024-11-15 12:50:00,40.83,40.83,40.79,40.83,19002.0,40.3716,40.3716,40.3321,40.3716,19002.0
2024-11-15 12:55:00,40.84,40.91,40.84,40.9,8408.0,40.3815,40.4507,40.3815,40.4409,8408.0
2024-11-15 13:00:00,40.92,40.94,40.91,40.91,10964.0,40.4606,40.4804,40.4507,40.4507,10964.0
2024-11-15 13:05:00,40.9,40.92,40.89,40.91,7304.0,40.4409,40.4606,40.431,40.4507,7304.0
2024-11-15 13:10:00,40.9,40.91,40.85,40.88,23550.0,40.4409,40.4507,40.3914,40.4211,23550.0
2024-11-15 13:15:00,40.88,40.89,40.87,40.88,13318.0,40.4211,40.431,40.4112,40.4211,13318.0
2024-11-15 13:20:00,40.88,40.91,40.81,40.85,50134.0,40.4211,40.4507,40.3519,40.3914,50134.0
2024-11-15 13:25:00,40.85,40.87,40.85,40.85,10278.0,40.3914,40.4112,40.3914,40.3914,10278.0
2024-11-15 13:30:00,40.85,40.85,40.79,40.79,15634.0,40.3914,40.3914,40.3321,40.3321,15634.0
2024-11-15 13:35:00,40.79,40.84,40.79,40.84,26932.0,40.3321,40.3815,40.3321,40.3815,26932.0
2024-11-15 13:40:00,40.85,40.85,40.8,40.83,10322.0,40.3914,40.3914,40.342,40.3716,10322.0
2024-11-15 13:45:00,40.82,40.82,40.77,40.77,21528.0,40.3618,40.3618,40.3123,40.3123,21528.0
2024-11-15 13:50:00,40.77,40.79,40.76,40.79,6468.0,40.3123,40.3321,40.3024,40.3321,6468.0
2024-11-15 13:55:00,40.8,40.8,40.77,40.8,16134.0,40.342,40.342,40.3123,40.342,16134.0
2024-11-15 14:00:00,40.8,40.83,40.79,40.8,11964.0,40.342,40.3716,40.3321,40.342,11964.0
2024-11-15 14:05:00,40.81,40.84,40.8,40.84,10502.0,40.3519,40.3815,40.342,40.3815,10502.0
2024-11-15 14:10:00,40.84,40.88,40.82,40.88,14794.0,40.3815,40.4211,40.3618,40.4211,14794.0
2024-11-15 14:15:00,40.88,40.9,40.88,40.9,12526.0,40.4211,40.4409,40.4211,40.4409,12526.0
2024-11-15 14:20:00,40.92,40.92,40.89,40.9,8956.0,40.4606,40.4606,40.431,40.4409,8956.0
2024-11-15 14:25:00,40.91,40.93,40.91,40.92,11668.0,40.4507,40.4705,40.4507,40.4606,11668.0
2024-11-15 14:30:00,40.92,40.94,40.91,40.93,6394.0,40.4606,40.4804,40.4507,40.4705,6394.0
2024-11-15 14:35:00,40.94,40.94,40.92,40.92,11802.0,40.4804,40.4804,40.4606,40.4606,11802.0
2024-11-15 14:40:00,40.92,40.99,40.92,40.96,31628.0,40.4606,40.5298,40.4606,40.5002,31628.0
2024-11-15 14:45:00,40.95,40.99,40.95,40.98,13310.0,40.4903,40.5298,40.4903,40.52,13310.0
2024-11-15 14:50:00,40.98,40.99,40.9,40.9,14098.0,40.52,40.5298,40.4409,40.4409,14098.0
2024-11-15 14:55:00,40.89,40.92,40.89,40.91,9864.0,40.431,40.4606,40.431,40.4507,9864.0
2024-11-15 15:00:00,40.9,40.9,40.88,40.89,12618.0,40.4409,40.4409,40.4211,40.431,12618.0
2024-11-15 15:05:00,40.89,40.9,40.82,40.83,90878.0,40.431,40.4409,40.3618,40.3716,90878.0
2024-11-15 15:10:00,40.82,40.88,40.82,40.88,23796.0,40.3618,40.4211,40.3618,40.4211,23796.0
2024-11-15 15:15:00,40.88,40.88,40.82,40.85,22766.0,40.4211,40.4211,40.3618,40.3914,22766.0
2024-11-15 15:20:00,40.85,40.88,40.85,40.85,15226.0,40.3914,40.4211,40.3914,40.3914,15226.0
2024-11-15 15:25:00,40.85,40.85,40.81,40.81,9388.0,40.3914,40.3914,40.3519,40.3519,9388.0
2024-11-15 15:30:00,40.81,40.82,40.77,40.81,27964.0,40.3519,40.3618,40.3123,40.3519,27964.0
2024-11-15 15:35:00,40.81,40.83,40.81,40.81,21054.0,40.3519,40.3716,40.3519,40.3519,21054.0
2024-11-15 15:40:00,40.81,40.82,40.77,40.78,44566.0,40.3519,40.3618,40.3123,40.3222,44566.0
2024-11-15 15:45:00,40.77,40.85,40.77,40.85,47302.0,40.3123,40.3914,40.3123,40.3914,47302.0
2024-11-15 15:50:00,40.85,40.92,40.82,40.91,105830.0,40.3914,40.4606,40.3618,40.4507,105830.0
2024-11-15 15:55:00,40.91,40.97,40.91,40.93,240484.0,40.4507,40.5101,40.4507,40.4705,240484.0
2024-11-18 09:30:00,41.1,41.21,41.03,41.21,99578.0,40.6386,40.7474,40.5694,40.7474,99578.0
2024-11-18 09:35:00,41.23,41.35,41.2,41.26,14756.0,40.7672,40.8858,40.7375,40.7968,14756.0
2024-11-18 09:40:00,41.25,41.48,41.24,41.38,27074.0,40.7869,41.0143,40.777,40.9155,27074.0
2024-11-18 09:45:00,41.38,41.38,41.25,41.27,35526.0,40.9155,40.9155,40.7869,40.8067,35526.0
2024-11-18 09:50:00,41.29,41.34,41.24,41.31,20338.0,40.8265,40.8759,40.777,40.8463,20338.0
2024-11-18 09:55:00,41.29,41.31,41.13,41.2,39822.0,40.8265,40.8463,40.6683,40.7375,39822.0
2024-11-18 10:00:00,41.21,41.3,41.18,41.24,11686.0,40.7474,40.8364,40.7177,40.777,11686.0
2024-11-18 10:05:00,41.24,41.32,41.24,41.31,7046.0,40.777,40.8561,40.777,40.8463,7046.0
2024-11-18 10:10:00,41.31,41.33,41.29,41.32,14580.0,40.8463,40.866,40.8265,40.8561,14580.0
2024-11-18 10:15:00,41.32,41.36,41.32,41.35,11244.0,40.8561,40.8957,40.8561,40.8858,11244.0
2024-11-18 10:20:00,41.34,41.34,41.28,41.3,15326.0,40.8759,40.8759,40.8166,40.8364,15326.0
2024-11-18 10:25:00,41.31,41.33,41.23,41.23,13976.0,40.8463,40.866,40.7672,40.7672,13976.0
2024-11-18 10:30:00,41.23,41.23,41.17,41.2,10944.0,40.7672,40.7672,40.7078,40.7375,10944.0
2024-11-18 10:35:00,41.21,41.21,41.13,41.14,25346.0,40.7474,40.7474,40.6683,40.6782,25346.0
2024-11-18 10:40:00,41.13,41.17,41.12,41.12,29466.0,40.6683,40.7078,40.6584,40.6584,29466.0
2024-11-18 10:45:00,41.09,41.16,41.09,41.13,15702.0,40.6287,40.6979,40.6287,40.6683,15702.0
2024-11-18 10:50:00,41.13,41.13,41.09,41.13,29658.0,40.6683,40.6683,40.6287,40.6683,29658.0
2024-11-18 10:55:00,41.13,41.17,41.11,41.16,23874.0,40.6683,40.7078,40.6485,40.6979,23874.0
2024-11-18 11:00:00,41.16,41.17,41.14,41.16,10054.0,40.6979,40.7078,40.6782,40.6979,10054.0
2024-11-18 11:05:00,41.15,41.15,41.08,41.08,10050.0,40.6881,40.6881,40.6188,40.6188,10050.0
2024-11-18 11:10:00,41.08,41.1,41.07,41.1,8118.0,40.6188,40.6386,40.609,40.6386,8118.0
2024-11-18 11:15:00,41.1,41.1,41.06,41.1,15986.0,40.6386,40.6386,40.5991,40.6386,15986.0
2024-11-18 11:20:00,41.12,41.17,41.11,41.16,13862.0,40.6584,40.7078,40.6485,40.6979,13862.0
2024-11-18 11:25:00,41.16,41.17,41.1,41.1,5442.0,40.6979,40.7078,40.6386,40.6386,5442.0
2024-11-18 11:30:00,41.09,41.23,41.09,41.22,75466.0,40.6287,40.7672,40.6287,40.7573,75466.0
2024-11-18 11:35:00,41.23,41.27,41.22,41.24,16964.0,40.7672,40.8067,40.7573,40.777,16964.0
2024-11-18 11:40:00,41.24,41.27,41.23,41.25,15704.0,40.777,40.8067,40.7672,40.7869,15704.0
2024-11-18 11:45:00,41.25,41.25,41.2,41.2,17914.0,40.7869,40.7869,40.7375,40.7375,17914.0
2024-11-18 11:50:00,41.21,41.24,41.2,41.24,11224.0,40.7474,40.777,40.7375,40.777,11224.0
2024-11-18 11:55:00,41.25,41.25,41.22,41.24,37204.0,40.7869,40.7869,40.7573,40.777,37204.0
2024-11-18 12:00:00,41.23,41.26,41.19,41.2,19042.0,40.7672,40.7968,40.7276,40.7375,19042.0
2024-11-18 12:05:00,41.2,41.2,41.17,41.2,11358.0,40.7375,40.7375,40.7078,40.7375,11358.0
2024-11-18 12:10:00,41.2,41.2,41.15,41.16,12684.0,40.7375,40.7375,40.6881,40.6979,12684.0
2024-11-18 12:15:00,41.16,41.21,41.15,41.21,12812.0,40.6979,40.7474,40.6881,40.7474,12812.0
2024-11-18 12:20:00,41.21,41.26,41.21,41.25,11744.0,40.7474,40.7968,40.7474,40.7869,11744.0
2024-11-18 12:25:00,41.24,41.31,41.24,41.3,28572.0,40.777,40.8463,40.777,40.8364,28572.0
2024-11-18 12:30:00,41.28,41.3,41.27,41.29,10360.0,40.8166,40.8364,40.8067,40.8265,10360.0
2024-11-18 12:35:00,41.29,41.33,41.29,41.33,94900.0,40.8265,40.866,40.8265,40.866,94900.0
2024-11-18 12:40:00,41.32,41.34,41.27,41.27,21226.0,40.8561,40.8759,40.8067,40.8067,21226.0
2024-11-18 12:45:00,41.27,41.28,41.21,41.21,16352.0,40.8067,40.8166,40.7474,40.7474,16352.0
2024-11-18 12:50:00,41.22,41.26,41.22,41.24,15790.0,40.7573,40.7968,40.7573,40.777,15790.0
2024-11-18 12:55:00,41.23,41.24,41.21,41.24,20946.0,40.7672,40.777,40.7474,40.777,20946.0
2024-11-18 13:00:00,41.21,41.22,41.19,41.2,9168.0,40.7474,40.7573,40.7276,40.7375,9168.0
2024-11-18 13:05:00,41.19,41.22,41.19,41.21,14526.0,40.7276,40.7573,40.7276,40.7474,14526.0
2024-11-18 13:10:00,41.21,41.22,41.18,41.18,6598.0,40.7474,40.7573,40.7177,40.7177,6598.0
2024-11-18 13:15:00,41.19,41.19,41.15,41.16,8486.0,40.7276,40.7276,40.6881,40.6979,8486.0
2024-11-18 13:20:00,41.18,41.18,41.12,41.13,8214.0,40.7177,40.7177,40.6584,40.6683,8214.0
2024-11-18 13:25:00,41.14,41.14,41.1,41.12,5652.0,40.6782,40.6782,40.6386,40.6584,5652.0
2024-11-18 13:30:00,41.12,41.12,41.1,41.11,8126.0,40.6584,40.6584,40.6386,40.6485,8126.0
2024-11-18 13:35:00,41.12,41.13,41.06,41.06,18342.0,40.6584,40.6683,40.5991,40.5991,18342.0
2024-11-18 13:40:00,41.06,41.06,41.0,41.01,11050.0,40.5991,40.5991,40.5397,40.5496,11050.0
2024-11-18 13:45:00,41.02,41.02,40.99,41.01,13542.0,40.5595,40.5595,40.5298,40.5496,13542.0
2024-11-18 13:50:00,41.02,41.09,41.02,41.08,6934.0,40.5595,40.6287,40.5595,40.6188,6934.0
2024-11-18 13:55:00,41.08,41.1,41.07,41.1,32922.0,40.6188,40.6386,40.609,40.6386,32922.0
2024-11-18 14:00:00,41.09,41.12,41.09,41.09,17330.0,40.6287,40.6584,40.6287,40.6287,17330.0
2024-11-18 14:05:00,41.1,41.1,41.07,41.07,6222.0,40.6386,40.6386,40.609,40.609,6222.0
2024-11-18 14:10:00,41.08,41.09,41.07,41.08,9340.0,40.6188,40.6287,40.609,40.6188,9340.0
2024-11-18 14:15:00,41.08,41.09,41.08,41.08,13186.0,40.6188,40.6287,40.6188,40.6188,13186.0
2024-11-18 14:20:00,41.07,41.08,41.02,41.04,8522.0,40.609,40.6188,40.5595,40.5793,8522.0
2024-11-18 14:25:00,41.03,41.05,41.02,41.02,13214.0,40.5694,40.5892,40.5595,40.5595,13214.0
2024-11-18 14:30:00,41.0,41.02,40.99,41.01,9948.0,40.5397,40.5595,40.5298,40.5496,9948.0
2024-11-18 14:35:00,41.01,41.03,40.99,41.02,11754.0,40.5496,40.5694,40.5298,40.5595,11754.0
2024-11-18 14:40:00,41.03,41.05,41.02,41.04,10598.0,40.5694,40.5892,40.5595,40.5793,10598.0
2024-11-18 14:45:00,41.05,41.05,40.99,40.99,4784.0,40.5892,40.5892,40.5298,40.5298,4784.0
2024-11-18 14:50:00,40.99,41.04,40.99,41.03,17032.0,40.5298,40.5793,40.5298,40.5694,17032.0
2024-11-18 14:55:00,41.02,41.02,40.99,40.99,13136.0,40.5595,40.5595,40.5298,40.5298,13136.0
2024-11-18 15:00:00,40.98,40.99,40.96,40.97,14472.0,40.52,40.5298,40.5002,40.5101,14472.0
2024-11-18 15:05:00,40.96,40.96,40.92,40.92,8460.0,40.5002,40.5002,40.4606,40.4606,8460.0
2024-11-18 15:10:00,40.92,40.94,40.92,40.94,17668.0,40.4606,40.4804,40.4606,40.4804,17668.0
2024-11-18 15:15:00,40.93,40.93,40.91,40.92,9120.0,40.4705,40.4705,40.4507,40.4606,9120.0
2024-11-18 15:20:00,40.91,40.92,40.91,40.92,8736.0,40.4507,40.4606,40.4507,40.4606,8736.0
2024-11-18 15:25:00,40.91,40.91,40.88,40.88,16702.0,40.4507,40.4507,40.4211,40.4211,16702.0
2024-11-18 15:30:00,40.88,40.9,40.88,40.9,14870.0,40.4211,40.4409,40.4211,40.4409,14870.0
2024-11-18 15:35:00,40.89,40.93,40.89,40.92,16818.0,40.431,40.4705,40.431,40.4606,16818.0
2024-11-18 15:40:00,40.92,40.96,40.91,40.96,19170.0,40.4606,40.5002,40.4507,40.5002,19170.0
2024-11-18 15:45:00,40.96,40.98,40.96,40.97,27450.0,40.5002,40.52,40.5002,40.5101,27450.0
2024-11-18 15:50:00,40.97,41.02,40.91,40.92,90572.0,40.5101,40.5595,40.4507,40.4606,90572.0
2024-11-18 15:55:00,40.92,40.93,40.85,40.92,331716.0,40.4606,40.4705,40.3914,40.4606,331716.0
2024-11-19 09:30:00,40.49,40.69,40.37,40.69,60226.0,40.0355,40.2332,39.9168,40.2332,60226.0
2024-11-19 09:35:00,40.65,40.74,40.58,40.74,47394.0,40.1937,40.2827,40.1245,40.2827,47394.0
2024-11-19 09:40:00,40.71,40.73,40.52,40.52,19146.0,40.253,40.2728,40.0651,40.0651,19146.0
2024-11-19 09:45:00,40.52,40.62,40.49,40.57,21754.0,40.0651,40.164,40.0355,40.1146,21754.0
2024-11-19 09:50:00,40.56,40.62,40.51,40.62,18696.0,40.1047,40.164,40.0552,40.164,18696.0
2024-11-19 09:55:00,40.61,40.67,40.6,40.65,13732.0,40.1541,40.2134,40.1442,40.1937,13732.0
2024-11-19 10:00:00,40.62,40.64,40.56,40.57,19166.0,40.164,40.1838,40.1047,40.1146,19166.0
2024-11-19 10:05:00,40.58,40.63,40.56,40.63,21664.0,40.1245,40.1739,40.1047,40.1739,21664.0
2024-11-19 10:10:00,40.63,40.65,40.53,40.53,42348.0,40.1739,40.1937,40.075,40.075,42348.0
2024-11-19 10:15:00,40.52,40.55,40.48,40.54,17250.0,40.0651,40.0948,40.0256,40.0849,17250.0
2024-11-19 10:20:00,40.54,40.58,40.51,40.57,14008.0,40.0849,40.1245,40.0552,40.1146,14008.0
2024-11-19 10:25:00,40.58,40.65,40.55,40.65,27066.0,40.1245,40.1937,40.0948,40.1937,27066.0
2024-11-19 10:30:00,40.65,40.68,40.62,40.63,14078.0,40.1937,40.2233,40.164,40.1739,14078.0
2024-11-19 10:35:00,40.64,40.74,40.64,40.72,24666.0,40.1838,40.2827,40.1838,40.2629,24666.0
2024-11-19 10:40:00,40.71,40.74,40.7,40.74,14956.0,40.253,40.2827,40.2431,40.2827,14956.0
2024-11-19 10:45:00,40.72,40.8,40.71,40.79,33926.0,40.2629,40.342,40.253,40.3321,33926.0
2024-11-19 10:50:00,40.8,40.8,40.72,40.72,8834.0,40.342,40.342,40.2629,40.2629,8834.0
2024-11-19 10:55:00,40.7,40.71,40.68,40.69,8266.0,40.2431,40.253,40.2233,40.2332,8266.0
2024-11-19 11:00:00,40.68,40.7,40.65,40.65,66486.0,40.2233,40.2431,40.1937,40.1937,66486.0
2024-11-19 11:05:00,40.66,40.69,40.66,40.67,5236.0,40.2036,40.2332,40.2036,40.2134,5236.0
2024-11-19 11:10:00,40.68,40.7,40.67,40.68,7378.0,40.2233,40.2431,40.2134,40.2233,7378.0
2024-11-19 11:15:00,40.68,40.78,40.68,40.77,15844.0,40.2233,40.3222,40.2233,40.3123,15844.0
2024-11-19 11:20:00,40.73,40.73,40.68,40.68,8320.0,40.2728,40.2728,40.2233,40.2233,8320.0
2024-11-19 11:25:00,40.69,40.72,40.68,40.72,23148.0,40.2332,40.2629,40.2233,40.2629,23148.0
2024-11-19 11:30:00,40.71,40.75,40.7,40.73,31548.0,40.253,40.2925,40.2431,40.2728,31548.0
2024-11-19 11:35:00,40.73,40.73,40.67,40.67,20068.0,40.2728,40.2728,40.2134,40.2134,20068.0
2024-11-19 11:40:00,40.69,40.69,40.62,40.65,25646.0,40.2332,40.2332,40.164,40.1937,25646.0
2024-11-19 11:45:00,40.63,40.66,40.6,40.62,24148.0,40.1739,40.2036,40.1442,40.164,24148.0
2024-11-19 11:50:00,40.62,40.66,40.58,40.66,35750.0,40.164,40.2036,40.1245,40.2036,35750.0
2024-11-19 11:55:00,40.66,40.72,40.66,40.69,9362.0,40.2036,40.2629,40.2036,40.2332,9362.0
2024-11-19 12:00:00,40.69,40.7,40.63,40.63,37778.0,40.2332,40.2431,40.1739,40.1739,37778.0
2024-11-19 12:05:00,40.64,40.66,40.63,40.64,10646.0,40.1838,40.2036,40.1739,40.1838,10646.0
2024-11-19 12:10:00,40.64,40.65,40.6,40.62,11456.0,40.1838,40.1937,40.1442,40.164,11456.0
2024-11-19 12:15:00,40.6,40.62,40.6,40.61,13934.0,40.1442,40.164,40.1442,40.1541,13934.0
2024-11-19 12:20:00,40.6,40.62,40.58,40.58,16894.0,40.1442,40.164,40.1245,40.1245,16894.0
2024-11-19 12:25:00,40.58,40.61,40.57,40.6,45828.0,40.1245,40.1541,40.1146,40.1442,45828.0
2024-11-19 12:30:00,40.6,40.7,40.6,40.7,18910.0,40.1442,40.2431,40.1442,40.2431,18910.0
2024-11-19 12:35:00,40.71,40.71,40.69,40.71,4224.0,40.253,40.253,40.2332,40.253,4224.0
2024-11-19 12:40:00,40.71,40.71,40.69,40.7,7704.0,40.253,40.253,40.2332,40.2431,7704.0
2024-11-19 12:45:00,40.7,40.71,40.67,40.67,3422.0,40.2431,40.253,40.2134,40.2134,3422.0
2024-11-19 12:50:00,40.66,40.67,40.65,40.67,8734.0,40.2036,40.2134,40.1937,40.2134,8734.0
2024-11-19 12:55:00,40.67,40.68,40.67,40.68,7078.0,40.2134,40.2233,40.2134,40.2233,7078.0
2024-11-19 13:00:00,40.68,40.68,40.65,40.65,7436.0,40.2233,40.2233,40.1937,40.1937,7436.0
2024-11-19 13:05:00,40.66,40.68,40.65,40.68,9178.0,40.2036,40.2233,40.1937,40.2233,9178.0
2024-11-19 13:10:00,40.68,40.69,40.68,40.69,7476.0,40.2233,40.2332,40.2233,40.2332,7476.0
2024-11-19 13:15:00,40.69,40.71,40.68,40.7,6982.0,40.2332,40.253,40.2233,40.2431,6982.0
2024-11-19 13:20:00,40.7,40.71,40.69,40.69,5372.0,40.2431,40.253,40.2332,40.2332,5372.0
2024-11-19 13:25:00,40.69,40.71,40.69,40.71,5810.0,40.2332,40.253,40.2332,40.253,5810.0
2024-11-19 13:30:00,40.71,40.73,40.7,40.72,11548.0,40.253,40.2728,40.2431,40.2629,11548.0
2024-11-19 13:35:00,40.71,40.74,40.7,40.74,12034.0,40.253,40.2827,40.2431,40.2827,12034.0
2024-11-19 13:40:00,40.74,40.77,40.74,40.77,9768.0,40.2827,40.3123,40.2827,40.3123,9768.0
2024-11-19 13:45:00,40.77,40.85,40.77,40.85,15180.0,40.3123,40.3914,40.3123,40.3914,15180.0
2024-11-19 13:50:00,40.85,40.92,40.85,40.91,10656.0,40.3914,40.4606,40.3914,40.4507,10656.0
2024-11-19 13:55:00,40.91,40.94,40.9,40.91,10326.0,40.4507,40.4804,40.4409,40.4507,10326.0
2024-11-19 14:00:00,40.92,40.93,40.89,40.91,15354.0,40.4606,40.4705,40.431,40.4507,15354.0
2024-11-19 14:05:00,40.9,40.92,40.9,40.91,7270.0,40.4409,40.4606,40.4409,40.4507,7270.0
2024-11-19 14:10:00,40.91,40.91,40.9,40.9,6972.0,40.4507,40.4507,40.4409,40.4409,6972.0
2024-11-19 14:15:00,40.9,40.91,40.86,40.87,15310.0,40.4409,40.4507,40.4013,40.4112,15310.0
2024-11-19 14:20:00,40.88,40.9,40.88,40.88,10256.0,40.4211,40.4409,40.4211,40.4211,10256.0
2024-11-19 14:25:00,40.88,40.93,40.87,40.93,17072.0,40.4211,40.4705,40.4112,40.4705,17072.0
2024-11-19 14:30:00,40.92,40.93,40.84,40.85,20904.0,40.4606,40.4705,40.3815,40.3914,20904.0
2024-11-19 14:35:00,40.84,40.84,40.81,40.84,13850.0,40.3815,40.3815,40.3519,40.3815,13850.0
2024-11-19 14:40:00,40.84,40.85,40.83,40.83,7344.0,40.3815,40.3914,40.3716,40.3716,7344.0
2024-11-19 14:45:00,40.83,40.83,40.78,40.8,10978.0,40.3716,40.3716,40.3222,40.342,10978.0
2024-11-19 14:50:00,40.8,40.85,40.8,40.82,17722.0,40.342,40.3914,40.342,40.3618,17722.0
2024-11-19 14:55:00,40.82,40.84,40.82,40.83,18286.0,40.3618,40.3815,40.3618,40.3716,18286.0
2024-11-19 15:00:00,40.82,40.83,40.77,40.77,17618.0,40.3618,40.3716,40.3123,40.3123,17618.0
2024-11-19 15:05:00,40.77,40.8,40.77,40.8,29426.0,40.3123,40.342,40.3123,40.342,29426.0
2024-11-19 15:10:00,40.8,40.8,40.76,40.77,17384.0,40.342,40.342,40.3024,40.3123,17384.0
2024-11-19 15:15:00,40.77,40.77,40.7,40.71,25948.0,40.3123,40.3123,40.2431,40.253,25948.0
2024-11-19 15:20:00,40.7,40.74,40.7,40.73,22732.0,40.2431,40.2827,40.2431,40.2728,22732.0
2024-11-19 15:25:00,40.73,40.75,40.72,40.75,26740.0,40.2728,40.2925,40.2629,40.2925,26740.0
2024-11-19 15:30:00,40.75,40.77,40.74,40.77,31762.0,40.2925,40.3123,40.2827,40.3123,31762.0
2024-11-19 15:35:00,40.77,40.82,40.77,40.81,11658.0,40.3123,40.3618,40.3123,40.3519,11658.0
2024-11-19 15:40:00,40.81,40.81,40.79,40.81,25804.0,40.3519,40.3519,40.3321,40.3519,25804.0
2024-11-19 15:45:00,40.79,40.8,40.77,40.79,28928.0,40.3321,40.342,40.3123,40.3321,28928.0
2024-11-19 15:50:00,40.79,40.83,40.78,40.8,78596.0,40.3321,40.3716,40.3222,40.342,78596.0
2024-11-19 15:55:00,40.79,40.84,40.77,40.79,199134.0,40.3321,40.3815,40.3123,40.3321,199134.0
2024-11-20 09:30:00,40.46,40.8,40.46,40.55,85348.0,40.0058,40.342,40.0058,40.0948,85348.0
2024-11-20 09:35:00,40.57,40.6,40.51,40.56,23154.0,40.1146,40.1442,40.0552,40.1047,23154.0
2024-11-20 09:40:00,40.59,40.63,40.53,40.59,20468.0,40.1343,40.1739,40.075,40.1343,20468.0
2024-11-20 09:45:00,40.57,40.67,40.57,40.64,21172.0,40.1146,40.2134,40.1146,40.1838,21172.0
2024-11-20 09:50:00,40.6,40.61,40.5,40.5,17558.0,40.1442,40.1541,40.0454,40.0454,17558.0
2024-11-20 09:55:00,40.49,40.53,40.48,40.5,19544.0,40.0355,40.075,40.0256,40.0454,19544.0
2024-11-20 10:00:00,40.51,40.52,40.47,40.49,26622.0,40.0552,40.0651,40.0157,40.0355,26622.0
2024-11-20 10:05:00,40.48,40.49,40.42,40.42,19466.0,40.0256,40.0355,39.9662,39.9662,19466.0
2024-11-20 10:10:00,40.43,40.48,40.4,40.43,31044.0,39.9761,40.0256,39.9465,39.9761,31044.0
2024-11-20 10:15:00,40.44,40.48,40.41,40.46,41372.0,39.986,40.0256,39.9564,40.0058,41372.0
2024-11-20 10:20:00,40.44,40.48,40.38,40.48,38480.0,39.986,40.0256,39.9267,40.0256,38480.0
2024-11-20 10:25:00,40.47,40.48,40.43,40.48,34740.0,40.0157,40.0256,39.9761,40.0256,34740.0
2024-11-20 10:30:00,40.48,40.51,40.42,40.48,27170.0,40.0256,40.0552,39.9662,40.0256,27170.0
2024-11-20 10:35:00,40.48,40.52,40.47,40.52,15376.0,40.0256,40.0651,40.0157,40.0651,15376.0
2024-11-20 10:40:00,40.51,40.52,40.48,40.51,46850.0,40.0552,40.0651,40.0256,40.0552,46850.0
2024-11-20 10:45:00,40.52,40.59,40.52,40.59,12918.0,40.0651,40.1343,40.0651,40.1343,12918.0
2024-11-20 10:50:00,40.58,40.59,40.55,40.56,20968.0,40.1245,40.1343,40.0948,40.1047,20968.0
2024-11-20 10:55:00,40.58,40.6,40.56,40.59,7504.0,40.1245,40.1442,40.1047,40.1343,7504.0
2024-11-20 11:00:00,40.59,40.59,40.5,40.51,6200.0,40.1343,40.1343,40.0454,40.0552,6200.0
2024-11-20 11:05:00,40.52,40.53,40.48,40.51,18960.0,40.0651,40.075,40.0256,40.0552,18960.0
2024-11-20 11:10:00,40.49,40.52,40.48,40.51,12774.0,40.0355,40.0651,40.0256,40.0552,12774.0
2024-11-20 11:15:00,40.52,40.55,40.51,40.55,7348.0,40.0651,40.0948,40.0552,40.0948,7348.0
2024-11-20 11:20:00,40.55,40.56,40.51,40.51,9232.0,40.0948,40.1047,40.0552,40.0552,9232.0
2024-11-20 11:25:00,40.5,40.51,40.47,40.47,6854.0,40.0454,40.0552,40.0157,40.0157,6854.0
2024-11-20 11:30:00,40.48,40.49,40.46,40.49,14538.0,40.0256,40.0355,40.0058,40.0355,14538.0
2024-11-20 11:35:00,40.49,40.52,40.49,40.51,10800.0,40.0355,40.0651,40.0355,40.0552,10800.0
2024-11-20 11:40:00,40.51,40.57,40.51,40.57,7240.0,40.0552,40.1146,40.0552,40.1146,7240.0
2024-11-20 11:45:00,40.56,40.58,40.55,40.58,12940.0,40.1047,40.1245,40.0948,40.1245,12940.0
2024-11-20 11:50:00,40.59,40.63,40.59,40.63,15596.0,40.1343,40.1739,40.1343,40.1739,15596.0
2024-11-20 11:55:00,40.63,40.66,40.62,40.63,19820.0,40.1739,40.2036,40.164,40.1739,19820.0
2024-11-20 12:00:00,40.63,40.63,40.6,40.61,16560.0,40.1739,40.1739,40.1442,40.1541,16560.0
2024-11-20 12:05:00,40.61,40.63,40.59,40.59,6448.0,40.1541,40.1739,40.1343,40.1343,6448.0
2024-11-20 12:10:00,40.6,40.6,40.57,40.57,6516.0,40.1442,40.1442,40.1146,40.1146,6516.0
2024-11-20 12:15:00,40.57,40.58,40.56,40.57,13710.0,40.1146,40.1245,40.1047,40.1146,13710.0
2024-11-20 12:20:00,40.56,40.56,40.52,40.54,9908.0,40.1047,40.1047,40.0651,40.0849,9908.0
2024-11-20 12:25:00,40.54,40.55,40.52,40.54,11062.0,40.0849,40.0948,40.0651,40.0849,11062.0
2024-11-20 12:30:00,40.54,40.61,40.54,40.6,12866.0,40.0849,40.1541,40.0849,40.1442,12866.0
2024-11-20 12:35:00,40.59,40.62,40.59,40.62,8910.0,40.1343,40.164,40.1343,40.164,8910.0
2024-11-20 12:40:00,40.61,40.62,40.6,40.61,7534.0,40.1541,40.164,40.1442,40.1541,7534.0
2024-11-20 12:45:00,40.62,40.63,40.6,40.63,9478.0,40.164,40.1739,40.1442,40.1739,9478.0
2024-11-20 12:50:00,40.63,40.63,40.58,40.58,7782.0,40.1739,40.1739,40.1245,40.1245,7782.0
2024-11-20 12:55:00,40.59,40.6,40.57,40.58,8858.0,40.1343,40.1442,40.1146,40.1245,8858.0
2024-11-20 13:00:00,40.58,40.59,40.57,40.58,6400.0,40.1245,40.1343,40.1146,40.1245,6400.0
2024-11-20 13:05:00,40.58,40.59,40.57,40.59,8056.0,40.1245,40.1343,40.1146,40.1343,8056.0
2024-11-20 13:10:00,40.58,40.59,40.57,40.58,15760.0,40.1245,40.1343,40.1146,40.1245,15760.0
2024-11-20 13:15:00,40.58,40.59,40.55,40.55,10542.0,40.1245,40.1343,40.0948,40.0948,10542.0
2024-11-20 13:20:00,40.55,40.59,40.54,40.59,14738.0,40.0948,40.1343,40.0849,40.1343,14738.0
2024-11-20 13:25:00,40.59,40.61,40.59,40.6,8588.0,40.1343,40.1541,40.1343,40.1442,8588.0
2024-11-20 13:30:00,40.6,40.6,40.58,40.58,9504.0,40.1442,40.1442,40.1245,40.1245,9504.0
2024-11-20 13:35:00,40.58,40.6,40.58,40.6,10876.0,40.1245,40.1442,40.1245,40.1442,10876.0
2024-11-20 13:40:00,40.6,40.6,40.57,40.57,9000.0,40.1442,40.1442,40.1146,40.1146,9000.0
2024-11-20 13:45:00,40.57,40.57,40.55,40.57,12434.0,40.1146,40.1146,40.0948,40.1146,12434.0
2024-11-20 13:50:00,40.57,40.59,40.57,40.57,8516.0,40.1146,40.1343,40.1146,40.1146,8516.0
2024-11-20 13:55:00,40.57,40.59,40.57,40.58,9540.0,40.1146,40.1343,40.1146,40.1245,9540.0
2024-11-20 14:00:00,40.58,40.59,40.57,40.58,6622.0,40.1245,40.1343,40.1146,40.1245,6622.0
2024-11-20 14:05:00,40.58,40.59,40.58,40.58,13098.0,40.1245,40.1343,40.1245,40.1245,13098.0
2024-11-20 14:10:00,40.58,40.59,40.56,40.58,17770.0,40.1245,40.1343,40.1047,40.1245,17770.0
2024-11-20 14:15:00,40.58,40.59,40.57,40.58,13412.0,40.1245,40.1343,40.1146,40.1245,13412.0
2024-11-20 14:20:00,40.57,40.58,40.56,40.57,17928.0,40.1146,40.1245,40.1047,40.1146,17928.0
2024-11-20 14:25:00,40.57,40.62,40.57,40.61,28238.0,40.1146,40.164,40.1146,40.1541,28238.0
2024-11-20 14:30:00,40.61,40.62,40.6,40.62,12632.0,40.1541,40.164,40.1442,40.164,12632.0
2024-11-20 14:35:00,40.63,40.65,40.62,40.65,9254.0,40.1739,40.1937,40.164,40.1937,9254.0
2024-11-20 14:40:00,40.65,40.69,40.65,40.69,15272.0,40.1937,40.2332,40.1937,40.2332,15272.0
2024-11-20 14:45:00,40.69,40.73,40.69,40.7,13392.0,40.2332,40.2728,40.2332,40.2431,13392.0
2024-11-20 14:50:00,40.7,40.72,40.69,40.7,12612.0,40.2431,40.2629,40.2332,40.2431,12612.0
2024-11-20 14:55:00,40.7,40.7,40.67,40.67,8618.0,40.2431,40.2431,40.2134,40.2134,8618.0
2024-11-20 15:00:00,40.66,40.68,40.65,40.68,29160.0,40.2036,40.2233,40.1937,40.2233,29160.0
2024-11-20 15:05:00,40.67,40.69,40.65,40.65,20262.0,40.2134,40.2332,40.1937,40.1937,20262.0
2024-11-20 15:10:00,40.65,40.68,40.62,40.67,28172.0,40.1937,40.2233,40.164,40.2134,28172.0
2024-11-20 15:15:00,40.68,40.7,40.68,40.69,13236.0,40.2233,40.2431,40.2233,40.2332,13236.0
2024-11-20 15:20:00,40.69,40.69,40.66,40.67,12786.0,40.2332,40.2332,40.2036,40.2134,12786.0
2024-11-20 15:25:00,40.67,40.72,40.67,40.71,43486.0,40.2134,40.2629,40.2134,40.253,43486.0
2024-11-20 15:30:00,40.71,40.78,40.71,40.78,31896.0,40.253,40.3222,40.253,40.3222,31896.0
2024-11-20 15:35:00,40.78,40.84,40.78,40.83,42612.0,40.3222,40.3815,40.3222,40.3716,42612.0
2024-11-20 15:40:00,40.83,40.85,40.83,40.85,40340.0,40.3716,40.3914,40.3716,40.3914,40340.0
2024-11-20 15:45:00,40.85,40.93,40.85,40.91,73168.0,40.3914,40.4705,40.3914,40.4507,73168.0
2024-11-20 15:50:00,40.91,40.97,40.88,40.9,105904.0,40.4507,40.5101,40.4211,40.4409,105904.0
2024-11-20 15:55:00,40.9,40.93,40.88,40.92,252602.0,40.4409,40.4705,40.4211,40.4606,252602.0
2024-11-21 09:30:00,41.15,41.3,40.85,40.87,110658.0,40.6881,40.8364,40.3914,40.4112,110658.0
2024-11-21 09:35:00,40.88,40.93,40.83,40.89,14640.0,40.4211,40.4705,40.3716,40.431,14640.0
2024-11-21 09:40:00,40.87,40.95,40.85,40.91,24820.0,40.4112,40.4903,40.3914,40.4507,24820.0
2024-11-21 09:45:00,40.93,41.02,40.93,41.02,32058.0,40.4705,40.5595,40.4705,40.5595,32058.0
2024-11-21 09:50:00,41.03,41.08,41.02,41.08,24042.0,40.5694,40.6188,40.5595,40.6188,24042.0
2024-11-21 09:55:00,41.08,41.15,41.03,41.09,57068.0,40.6188,40.6881,40.5694,40.6287,57068.0
2024-11-21 10:00:00,41.1,41.14,41.07,41.12,46928.0,40.6386,40.6782,40.609,40.6584,46928.0
2024-11-21 10:05:00,41.13,41.15,41.05,41.07,10320.0,40.6683,40.6881,40.5892,40.609,10320.0
2024-11-21 10:10:00,41.06,41.14,41.06,41.14,6052.0,40.5991,40.6782,40.5991,40.6782,6052.0
2024-11-21 10:15:00,41.14,41.14,41.04,41.05,32732.0,40.6782,40.6782,40.5793,40.5892,32732.0
2024-11-21 10:20:00,41.04,41.07,41.01,41.02,18792.0,40.5793,40.609,40.5496,40.5595,18792.0
2024-11-21 10:25:00,41.02,41.04,40.94,40.94,18406.0,40.5595,40.5793,40.4804,40.4804,18406.0
2024-11-21 10:30:00,40.94,40.99,40.91,40.98,18450.0,40.4804,40.5298,40.4507,40.52,18450.0
2024-11-21 10:35:00,40.97,41.08,40.97,41.05,10002.0,40.5101,40.6188,40.5101,40.5892,10002.0
2024-11-21 10:40:00,41.05,41.14,41.05,41.12,21438.0,40.5892,40.6782,40.5892,40.6584,21438.0
2024-11-21 10:45:00,41.12,41.23,41.12,41.23,8410.0,40.6584,40.7672,40.6584,40.7672,8410.0
2024-11-21 10:50:00,41.24,41.26,41.21,41.26,12036.0,40.777,40.7968,40.7474,40.7968,12036.0
2024-11-21 10:55:00,41.27,41.32,41.26,41.27,14898.0,40.8067,40.8561,40.7968,40.8067,14898.0
2024-11-21 11:00:00,41.27,41.33,41.27,41.32,24852.0,40.8067,40.866,40.8067,40.8561,24852.0
2024-11-21 11:05:00,41.31,41.32,41.27,41.3,10258.0,40.8463,40.8561,40.8067,40.8364,10258.0
2024-11-21 11:10:00,41.28,41.36,41.28,41.34,5000.0,40.8166,40.8957,40.8166,40.8759,5000.0
2024-11-21 11:15:00,41.34,41.35,41.32,41.32,17648.0,40.8759,40.8858,40.8561,40.8561,17648.0
2024-11-21 11:20:00,41.32,41.34,41.31,41.34,12276.0,40.8561,40.8759,40.8463,40.8759,12276.0
2024-11-21 11:25:00,41.34,41.35,41.3,41.32,14150.0,40.8759,40.8858,40.8364,40.8561,14150.0
2024-11-21 11:30:00,41.32,41.32,41.27,41.29,10900.0,40.8561,40.8561,40.8067,40.8265,10900.0
2024-11-21 11:35:00,41.3,41.3,41.21,41.23,12946.0,40.8364,40.8364,40.7474,40.7672,12946.0
2024-11-21 11:40:00,41.22,41.24,41.21,41.23,9944.0,40.7573,40.777,40.7474,40.7672,9944.0
2024-11-21 11:45:00,41.23,41.23,41.18,41.19,10740.0,40.7672,40.7672,40.7177,40.7276,10740.0
2024-11-21 11:50:00,41.2,41.2,41.17,41.17,9436.0,40.7375,40.7375,40.7078,40.7078,9436.0
2024-11-21 11:55:00,41.17,41.2,41.16,41.2,18526.0,40.7078,40.7375,40.6979,40.7375,18526.0
2024-11-21 12:00:00,41.19,41.21,41.17,41.17,12724.0,40.7276,40.7474,40.7078,40.7078,12724.0
2024-11-21 12:05:00,41.16,41.19,41.13,41.13,27024.0,40.6979,40.7276,40.6683,40.6683,27024.0
2024-11-21 12:10:00,41.13,41.15,41.13,41.14,12160.0,40.6683,40.6881,40.6683,40.6782,12160.0
2024-11-21 12:15:00,41.14,41.18,41.13,41.17,8954.0,40.6782,40.7177,40.6683,40.7078,8954.0
2024-11-21 12:20:00,41.18,41.18,41.15,41.16,11596.0,40.7177,40.7177,40.6881,40.6979,11596.0
2024-11-21 12:25:00,41.15,41.21,41.13,41.19,28656.0,40.6881,40.7474,40.6683,40.7276,28656.0
2024-11-21 12:30:00,41.19,41.21,41.17,41.19,5720.0,40.7276,40.7474,40.7078,40.7276,5720.0
2024-11-21 12:35:00,41.2,41.2,41.18,41.2,10026.0,40.7375,40.7375,40.7177,40.7375,10026.0
2024-11-21 12:40:00,41.18,41.22,41.17,41.21,9786.0,40.7177,40.7573,40.7078,40.7474,9786.0
2024-11-21 12:45:00,41.22,41.22,41.17,41.17,13296.0,40.7573,40.7573,40.7078,40.7078,13296.0
2024-11-21 12:50:00,41.17,41.21,41.17,41.21,17366.0,40.7078,40.7474,40.7078,40.7474,17366.0
2024-11-21 12:55:00,41.22,41.25,41.22,41.24,8694.0,40.7573,40.7869,40.7573,40.777,8694.0
2024-11-21 13:00:00,41.25,41.27,41.25,41.27,18582.0,40.7869,40.8067,40.7869,40.8067,18582.0
2024-11-21 13:05:00,41.27,41.33,41.27,41.33,4608.0,40.8067,40.866,40.8067,40.866,4608.0
2024-11-21 13:10:00,41.32,41.38,41.32,41.38,15990.0,40.8561,40.9155,40.8561,40.9155,15990.0
2024-11-21 13:15:00,41.4,41.4,41.35,41.37,12188.0,40.9352,40.9352,40.8858,40.9056,12188.0
2024-11-21 13:20:00,41.35,41.35,41.32,41.33,9328.0,40.8858,40.8858,40.8561,40.866,9328.0
2024-11-21 13:25:00,41.33,41.33,41.3,41.32,12944.0,40.866,40.866,40.8364,40.8561,12944.0
2024-11-21 13:30:00,41.32,41.32,41.26,41.27,10506.0,40.8561,40.8561,40.7968,40.8067,10506.0
2024-11-21 13:35:00,41.26,41.26,41.22,41.24,13086.0,40.7968,40.7968,40.7573,40.777,13086.0
2024-11-21 13:40:00,41.23,41.24,41.22,41.23,9406.0,40.7672,40.777,40.7573,40.7672,9406.0
2024-11-21 13:45:00,41.22,41.23,41.18,41.19,9750.0,40.7573,40.7672,40.7177,40.7276,9750.0
2024-11-21 13:50:00,41.19,41.2,41.18,41.18,15350.0,40.7276,40.7375,40.7177,40.7177,15350.0
2024-11-21 13:55:00,41.19,41.21,41.18,41.19,15248.0,40.7276,40.7474,40.7177,40.7276,15248.0
2024-11-21 14:00:00,41.2,41.23,41.18,41.23,10100.0,40.7375,40.7672,40.7177,40.7672,10100.0
2024-11-21 14:05:00,41.22,41.22,41.2,41.21,7902.0,40.7573,40.7573,40.7375,40.7474,7902.0
2024-11-21 14:10:00,41.2,41.22,41.2,41.2,10894.0,40.7375,40.7573,40.7375,40.7375,10894.0
2024-11-21 14:15:00,41.21,41.21,41.19,41.2,13774.0,40.7474,40.7474,40.7276,40.7375,13774.0
2024-11-21 14:20:00,41.2,41.24,41.2,41.23,6408.0,40.7375,40.777,40.7375,40.7672,6408.0
2024-11-21 14:25:00,41.23,41.28,41.23,41.27,9704.0,40.7672,40.8166,40.7672,40.8067,9704.0
2024-11-21 14:30:00,41.27,41.27,41.24,41.24,11820.0,40.8067,40.8067,40.777,40.777,11820.0
2024-11-21 14:35:00,41.22,41.25,41.22,41.25,15382.0,40.7573,40.7869,40.7573,40.7869,15382.0
2024-11-21 14:40:00,41.25,41.26,41.24,41.24,7808.0,40.7869,40.7968,40.777,40.777,7808.0
2024-11-21 14:45:00,41.24,41.25,41.24,41.24,9626.0,40.777,40.7869,40.777,40.777,9626.0
2024-11-21 14:50:00,41.25,41.25,41.21,41.23,9370.0,40.7869,40.7869,40.7474,40.7672,9370.0
2024-11-21 14:55:00,41.24,41.26,41.24,41.26,7670.0,40.777,40.7968,40.777,40.7968,7670.0
2024-11-21 15:00:00,41.26,41.27,41.23,41.27,12216.0,40.7968,40.8067,40.7672,40.8067,12216.0
2024-11-21 15:05:00,41.27,41.27,41.26,41.27,7806.0,40.8067,40.8067,40.7968,40.8067,7806.0
2024-11-21 15:10:00,41.27,41.28,41.24,41.24,17170.0,40.8067,40.8166,40.777,40.777,17170.0
2024-11-21 15:15:00,41.24,41.26,41.24,41.24,11306.0,40.777,40.7968,40.777,40.777,11306.0
2024-11-21 15:20:00,41.24,41.26,41.24,41.24,16498.0,40.777,40.7968,40.777,40.777,16498.0
2024-11-21 15:25:00,41.24,41.27,41.24,41.26,12784.0,40.777,40.8067,40.777,40.7968,12784.0
2024-11-21 15:30:00,41.24,41.26,41.23,41.24,16148.0,40.777,40.7968,40.7672,40.777,16148.0
2024-11-21 15:35:00,41.24,41.24,41.18,41.2,17918.0,40.777,40.777,40.7177,40.7375,17918.0
2024-11-21 15:40:00,41.21,41.22,41.17,41.19,17362.0,40.7474,40.7573,40.7078,40.7276,17362.0
2024-11-21 15:45:00,41.18,41.22,41.18,41.21,18022.0,40.7177,40.7573,40.7177,40.7474,18022.0
2024-11-21 15:50:00,41.21,41.24,41.19,41.24,43916.0,40.7474,40.777,40.7276,40.777,43916.0
2024-11-21 15:55:00,41.23,41.23,41.18,41.18,137368.0,40.7672,40.7672,40.7177,40.7177,137368.0
2024-11-22 09:30:00,41.41,41.58,41.4,41.42,67092.0,40.9451,41.1132,40.9352,40.955,67092.0
2024-11-22 09:35:00,41.4,41.42,41.37,41.39,9588.0,40.9352,40.955,40.9056,40.9254,9588.0
2024-11-22 09:40:00,41.39,41.51,41.38,41.46,31138.0,40.9254,41.044,40.9155,40.9946,31138.0
2024-11-22 09:45:00,41.45,41.55,41.44,41.54,23852.0,40.9847,41.0836,40.9748,41.0737,23852.0
2024-11-22 09:50:00,41.54,41.57,41.5,41.52,15224.0,41.0737,41.1033,41.0341,41.0539,15224.0
2024-11-22 09:55:00,41.52,41.61,41.48,41.59,34148.0,41.0539,41.1429,41.0143,41.1231,34148.0
2024-11-22 10:00:00,41.58,41.58,41.51,41.52,22958.0,41.1132,41.1132,41.044,41.0539,22958.0
2024-11-22 10:05:00,41.51,41.59,41.51,41.54,10350.0,41.044,41.1231,41.044,41.0737,10350.0
2024-11-22 10:10:00,41.54,41.62,41.52,41.57,30454.0,41.0737,41.1528,41.0539,41.1033,30454.0
2024-11-22 10:15:00,41.58,41.63,41.58,41.63,36362.0,41.1132,41.1627,41.1132,41.1627,36362.0
2024-11-22 10:20:00,41.65,41.66,41.55,41.55,18126.0,41.1824,41.1923,41.0836,41.0836,18126.0
2024-11-22 10:25:00,41.56,41.57,41.48,41.52,16208.0,41.0935,41.1033,41.0143,41.0539,16208.0
2024-11-22 10:30:00,41.52,41.6,41.51,41.55,12764.0,41.0539,41.133,41.044,41.0836,12764.0
2024-11-22 10:35:00,41.55,41.6,41.55,41.58,34922.0,41.0836,41.133,41.0836,41.1132,34922.0
2024-11-22 10:40:00,41.57,41.57,41.48,41.49,17604.0,41.1033,41.1033,41.0143,41.0242,17604.0
2024-11-22 10:45:00,41.49,41.5,41.46,41.46,40688.0,41.0242,41.0341,40.9946,40.9946,40688.0
2024-11-22 10:50:00,41.46,41.52,41.46,41.52,18524.0,40.9946,41.0539,40.9946,41.0539,18524.0
2024-11-22 10:55:00,41.52,41.58,41.52,41.58,11154.0,41.0539,41.1132,41.0539,41.1132,11154.0
2024-11-22 11:00:00,41.59,41.59,41.56,41.56,10888.0,41.1231,41.1231,41.0935,41.0935,10888.0
2024-11-22 11:05:00,41.57,41.57,41.5,41.51,5424.0,41.1033,41.1033,41.0341,41.044,5424.0
2024-11-22 11:10:00,41.49,41.5,41.46,41.46,12586.0,41.0242,41.0341,40.9946,40.9946,12586.0
2024-11-22 11:15:00,41.45,41.45,41.4,41.41,45160.0,40.9847,40.9847,40.9352,40.9451,45160.0
2024-11-22 11:20:00,41.4,41.49,41.4,41.48,6952.0,40.9352,41.0242,40.9352,41.0143,6952.0
2024-11-22 11:25:00,41.48,41.49,41.41,41.44,24200.0,41.0143,41.0242,40.9451,40.9748,24200.0
2024-11-22 11:30:00,41.45,41.48,41.44,41.48,14408.0,40.9847,41.0143,40.9748,41.0143,14408.0
2024-11-22 11:35:00,41.47,41.5,41.46,41.48,18846.0,41.0045,41.0341,40.9946,41.0143,18846.0
2024-11-22 11:40:00,41.49,41.49,41.44,41.45,5196.0,41.0242,41.0242,40.9748,40.9847,5196.0
2024-11-22 11:45:00,41.44,41.48,41.43,41.46,6240.0,40.9748,41.0143,40.9649,40.9946,6240.0
2024-11-22 11:50:00,41.46,41.49,41.46,41.48,13114.0,40.9946,41.0242,40.9946,41.0143,13114.0
2024-11-22 11:55:00,41.48,41.49,41.46,41.49,6154.0,41.0143,41.0242,40.9946,41.0242,6154.0
2024-11-22 12:00:00,41.48,41.49,41.47,41.49,9472.0,41.0143,41.0242,41.0045,41.0242,9472.0
2024-11-22 12:05:00,41.49,41.51,41.49,41.51,12114.0,41.0242,41.044,41.0242,41.044,12114.0
2024-11-22 12:10:00,41.51,41.54,41.51,41.54,5852.0,41.044,41.0737,41.044,41.0737,5852.0
2024-11-22 12:15:00,41.54,41.54,41.52,41.54,4786.0,41.0737,41.0737,41.0539,41.0737,4786.0
2024-11-22 12:20:00,41.54,41.58,41.54,41.56,11196.0,41.0737,41.1132,41.0737,41.0935,11196.0
2024-11-22 12:25:00,41.57,41.57,41.52,41.52,18160.0,41.1033,41.1033,41.0539,41.0539,18160.0
2024-11-22 12:30:00,41.52,41.52,41.47,41.47,10698.0,41.0539,41.0539,41.0045,41.0045,10698.0
2024-11-22 12:35:00,41.48,41.48,41.44,41.44,6810.0,41.0143,41.0143,40.9748,40.9748,6810.0
2024-11-22 12:40:00,41.44,41.48,41.44,41.48,8970.0,40.9748,41.0143,40.9748,41.0143,8970.0
2024-11-22 12:45:00,41.48,41.48,41.47,41.47,6080.0,41.0143,41.0143,41.0045,41.0045,6080.0
2024-11-22 12:50:00,41.47,41.51,41.47,41.5,9688.0,41.0045,41.044,41.0045,41.0341,9688.0
2024-11-22 12:55:00,41.5,41.51,41.49,41.49,4758.0,41.0341,41.044,41.0242,41.0242,4758.0
2024-11-22 13:00:00,41.49,41.49,41.47,41.47,10568.0,41.0242,41.0242,41.0045,41.0045,10568.0
2024-11-22 13:05:00,41.48,41.48,41.46,41.47,5938.0,41.0143,41.0143,40.9946,41.0045,5938.0
2024-11-22 13:10:00,41.47,41.51,41.47,41.51,7650.0,41.0045,41.044,41.0045,41.044,7650.0
2024-11-22 13:15:00,41.52,41.52,41.51,41.52,3668.0,41.0539,41.0539,41.044,41.0539,3668.0
2024-11-22 13:20:00,41.51,41.54,41.49,41.54,3900.0,41.044,41.0737,41.0242,41.0737,3900.0
2024-11-22 13:25:00,41.52,41.54,41.51,41.51,8464.0,41.0539,41.0737,41.044,41.044,8464.0
2024-11-22 13:30:00,41.5,41.56,41.5,41.54,15274.0,41.0341,41.0935,41.0341,41.0737,15274.0
2024-11-22 13:35:00,41.54,41.54,41.49,41.51,9394.0,41.0737,41.0737,41.0242,41.044,9394.0
2024-11-22 13:40:00,41.5,41.5,41.47,41.48,6418.0,41.0341,41.0341,41.0045,41.0143,6418.0
2024-11-22 13:45:00,41.48,41.49,41.48,41.48,4210.0,41.0143,41.0242,41.0143,41.0143,4210.0
2024-11-22 13:50:00,41.48,41.48,41.46,41.48,3814.0,41.0143,41.0143,40.9946,41.0143,3814.0
2024-11-22 13:55:00,41.48,41.51,41.47,41.5,13844.0,41.0143,41.044,41.0045,41.0341,13844.0
2024-11-22 14:00:00,41.49,41.52,41.49,41.52,5636.0,41.0242,41.0539,41.0242,41.0539,5636.0
2024-11-22 14:05:00,41.52,41.52,41.5,41.51,7202.0,41.0539,41.0539,41.0341,41.044,7202.0
2024-11-22 14:10:00,41.51,41.51,41.47,41.47,11996.0,41.044,41.044,41.0045,41.0045,11996.0
2024-11-22 14:15:00,41.47,41.48,41.42,41.46,13726.0,41.0045,41.0143,40.955,40.9946,13726.0
2024-11-22 14:20:00,41.47,41.49,41.47,41.49,20600.0,41.0045,41.0242,41.0045,41.0242,20600.0
2024-11-22 14:25:00,41.49,41.49,41.46,41.47,10258.0,41.0242,41.0242,40.9946,41.0045,10258.0
2024-11-22 14:30:00,41.47,41.49,41.46,41.49,9642.0,41.0045,41.0242,40.9946,41.0242,9642.0
2024-11-22 14:35:00,41.49,41.51,41.48,41.5,6740.0,41.0242,41.044,41.0143,41.0341,6740.0
2024-11-22 14:40:00,41.48,41.49,41.48,41.49,14430.0,41.0143,41.0242,41.0143,41.0242,14430.0
2024-11-22 14:45:00,41.49,41.52,41.49,41.49,8504.0,41.0242,41.0539,41.0242,41.0242,8504.0
2024-11-22 14:50:00,41.49,41.54,41.49,41.53,21174.0,41.0242,41.0737,41.0242,41.0638,21174.0
2024-11-22 14:55:00,41.53,41.54,41.5,41.5,9282.0,41.0638,41.0737,41.0341,41.0341,9282.0
2024-11-22 15:00:00,41.49,41.49,41.43,41.45,9036.0,41.0242,41.0242,40.9649,40.9847,9036.0
2024-11-22 15:05:00,41.45,41.47,41.45,41.47,7912.0,40.9847,41.0045,40.9847,41.0045,7912.0
2024-11-22 15:10:00,41.47,41.47,41.43,41.44,13144.0,41.0045,41.0045,40.9649,40.9748,13144.0
2024-11-22 15:15:00,41.43,41.48,41.43,41.48,9820.0,40.9649,41.0143,40.9649,41.0143,9820.0
2024-11-22 15:20:00,41.47,41.48,41.45,41.47,10184.0,41.0045,41.0143,40.9847,41.0045,10184.0
2024-11-22 15:25:00,41.47,41.48,41.44,41.47,19130.0,41.0045,41.0143,40.9748,41.0045,19130.0
2024-11-22 15:30:00,41.46,41.54,41.46,41.52,11316.0,40.9946,41.0737,40.9946,41.0539,11316.0
2024-11-22 15:35:00,41.53,41.57,41.53,41.55,13624.0,41.0638,41.1033,41.0638,41.0836,13624.0
2024-11-22 15:40:00,41.56,41.57,41.52,41.55,19510.0,41.0935,41.1033,41.0539,41.0836,19510.0
2024-11-22 15:45:00,41.56,41.57,41.55,41.57,23496.0,41.0935,41.1033,41.0836,41.1033,23496.0
2024-11-22 15:50:00,41.56,41.6,41.56,41.59,58236.0,41.0935,41.133,41.0935,41.1231,58236.0
2024-11-22 15:55:00,41.59,41.6,41.52,41.54,228102.0,41.1231,41.133,41.0539,41.0737,228102.0
2024-11-25 09:30:00,41.63,41.79,41.61,41.67,134198.0,41.1627,41.3209,41.1429,41.2022,134198.0
2024-11-25 09:35:00,41.76,41.82,41.66,41.68,121604.0,41.2912,41.3505,41.1923,41.2121,121604.0
2024-11-25 09:40:00,41.68,41.7,41.61,41.63,59988.0,41.2121,41.2319,41.1429,41.1627,59988.0
2024-11-25 09:45:00,41.63,41.77,41.63,41.73,41140.0,41.1627,41.3011,41.1627,41.2615,41140.0
2024-11-25 09:50:00,41.73,41.73,41.65,41.65,52314.0,41.2615,41.2615,41.1824,41.1824,52314.0
2024-11-25 09:55:00,41.67,41.81,41.67,41.81,51284.0,41.2022,41.3406,41.2022,41.3406,51284.0
2024-11-25 10:00:00,41.82,41.93,41.78,41.9,48074.0,41.3505,41.4593,41.311,41.4296,48074.0
2024-11-25 10:05:00,41.9,41.9,41.88,41.88,11300.0,41.4296,41.4296,41.4099,41.4099,11300.0
2024-11-25 10:10:00,41.88,41.95,41.84,41.95,26126.0,41.4099,41.4791,41.3703,41.4791,26126.0
2024-11-25 10:15:00,41.95,41.99,41.91,41.97,33100.0,41.4791,41.5186,41.4395,41.4988,33100.0
2024-11-25 10:20:00,41.99,42.02,41.97,42.02,20914.0,41.5186,41.5483,41.4988,41.5483,20914.0
2024-11-25 10:25:00,42.01,42.12,42.01,42.09,18106.0,41.5384,41.6472,41.5384,41.6175,18106.0
2024-11-25 10:30:00,42.09,42.12,41.99,42.01,18624.0,41.6175,41.6472,41.5186,41.5384,18624.0
2024-11-25 10:35:00,42.0,42.06,41.99,42.02,13372.0,41.5285,41.5878,41.5186,41.5483,13372.0
2024-11-25 10:40:00,42.04,42.07,42.03,42.04,6934.0,41.5681,41.5977,41.5582,41.5681,6934.0
2024-11-25 10:45:00,42.02,42.06,42.01,42.06,27600.0,41.5483,41.5878,41.5384,41.5878,27600.0
2024-11-25 10:50:00,42.06,42.08,42.06,42.08,4834.0,41.5878,41.6076,41.5878,41.6076,4834.0
2024-11-25 10:55:00,42.07,42.13,42.06,42.13,12874.0,41.5977,41.6571,41.5878,41.6571,12874.0
2024-11-25 11:00:00,42.12,42.13,42.04,42.04,23582.0,41.6472,41.6571,41.5681,41.5681,23582.0
2024-11-25 11:05:00,42.04,42.05,41.97,41.98,16052.0,41.5681,41.5779,41.4988,41.5087,16052.0
2024-11-25 11:10:00,41.98,42.02,41.98,41.99,27116.0,41.5087,41.5483,41.5087,41.5186,27116.0
2024-11-25 11:15:00,41.99,41.99,41.97,41.97,14686.0,41.5186,41.5186,41.4988,41.4988,14686.0
2024-11-25 11:20:00,41.96,41.98,41.95,41.96,21928.0,41.489,41.5087,41.4791,41.489,21928.0
2024-11-25 11:25:00,41.95,41.96,41.88,41.89,17772.0,41.4791,41.489,41.4099,41.4197,17772.0
2024-11-25 11:30:00,41.89,41.9,41.84,41.85,15798.0,41.4197,41.4296,41.3703,41.3802,15798.0
2024-11-25 11:35:00,41.84,41.87,41.79,41.79,11402.0,41.3703,41.4,41.3209,41.3209,11402.0
2024-11-25 11:40:00,41.81,41.81,41.76,41.77,6914.0,41.3406,41.3406,41.2912,41.3011,6914.0
2024-11-25 11:45:00,41.76,41.77,41.74,41.77,12502.0,41.2912,41.3011,41.2714,41.3011,12502.0
2024-11-25 11:50:00,41.77,41.85,41.77,41.85,20010.0,41.3011,41.3802,41.3011,41.3802,20010.0
2024-11-25 11:55:00,41.87,41.87,41.82,41.83,8818.0,41.4,41.4,41.3505,41.3604,8818.0
2024-11-25 12:00:00,41.83,41.88,41.82,41.88,8958.0,41.3604,41.4099,41.3505,41.4099,8958.0
2024-11-25 12:05:00,41.89,41.93,41.88,41.91,18554.0,41.4197,41.4593,41.4099,41.4395,18554.0
2024-11-25 12:10:00,41.92,41.93,41.91,41.93,10784.0,41.4494,41.4593,41.4395,41.4593,10784.0
2024-11-25 12:15:00,41.94,41.94,41.92,41.93,15240.0,41.4692,41.4692,41.4494,41.4593,15240.0
2024-11-25 12:20:00,41.93,41.96,41.92,41.92,12200.0,41.4593,41.489,41.4494,41.4494,12200.0
2024-11-25 12:25:00,41.91,41.92,41.87,41.87,13250.0,41.4395,41.4494,41.4,41.4,13250.0
2024-11-25 12:30:00,41.88,41.91,41.87,41.91,11846.0,41.4099,41.4395,41.4,41.4395,11846.0
2024-11-25 12:35:00,41.9,41.91,41.87,41.91,11220.0,41.4296,41.4395,41.4,41.4395,11220.0
2024-11-25 12:40:00,41.9,41.91,41.85,41.85,6874.0,41.4296,41.4395,41.3802,41.3802,6874.0
2024-11-25 12:45:00,41.85,41.85,41.81,41.85,7634.0,41.3802,41.3802,41.3406,41.3802,7634.0
2024-11-25 12:50:00,41.85,41.89,41.85,41.88,8000.0,41.3802,41.4197,41.3802,41.4099,8000.0
2024-11-25 12:55:00,41.88,41.9,41.87,41.88,9034.0,41.4099,41.4296,41.4,41.4099,9034.0
2024-11-25 13:00:00,41.88,41.95,41.88,41.95,6976.0,41.4099,41.4791,41.4099,41.4791,6976.0
2024-11-25 13:05:00,41.95,41.98,41.94,41.95,11916.0,41.4791,41.5087,41.4692,41.4791,11916.0
2024-11-25 13:10:00,41.96,42.02,41.96,42.02,10966.0,41.489,41.5483,41.489,41.5483,10966.0
2024-11-25 13:15:00,42.02,42.02,42.01,42.02,6858.0,41.5483,41.5483,41.5384,41.5483,6858.0
2024-11-25 13:20:00,42.0,42.02,41.99,42.02,11606.0,41.5285,41.5483,41.5186,41.5483,11606.0
2024-11-25 13:25:00,42.02,42.04,42.01,42.02,7546.0,41.5483,41.5681,41.5384,41.5483,7546.0
2024-11-25 13:30:00,42.02,42.07,42.01,42.06,7856.0,41.5483,41.5977,41.5384,41.5878,7856.0
2024-11-25 13:35:00,42.06,42.09,42.05,42.08,12526.0,41.5878,41.6175,41.5779,41.6076,12526.0
2024-11-25 13:40:00,42.08,42.09,42.06,42.06,7346.0,41.6076,41.6175,41.5878,41.5878,7346.0
2024-11-25 13:45:00,42.05,42.09,42.05,42.07,13592.0,41.5779,41.6175,41.5779,41.5977,13592.0
2024-11-25 13:50:00,42.07,42.08,42.04,42.05,10400.0,41.5977,41.6076,41.5681,41.5779,10400.0
2024-11-25 13:55:00,42.05,42.09,42.05,42.08,11262.0,41.5779,41.6175,41.5779,41.6076,11262.0
2024-11-25 14:00:00,42.08,42.08,42.04,42.04,12216.0,41.6076,41.6076,41.5681,41.5681,12216.0
2024-11-25 14:05:00,42.05,42.05,42.01,42.01,14384.0,41.5779,41.5779,41.5384,41.5384,14384.0
2024-11-25 14:10:00,42.0,42.01,41.99,42.01,8100.0,41.5285,41.5384,41.5186,41.5384,8100.0
2024-11-25 14:15:00,42.01,42.02,42.0,42.02,7200.0,41.5384,41.5483,41.5285,41.5483,7200.0
2024-11-25 14:20:00,42.02,42.03,41.98,41.98,10436.0,41.5483,41.5582,41.5087,41.5087,10436.0
2024-11-25 14:25:00,41.98,41.98,41.97,41.98,5400.0,41.5087,41.5087,41.4988,41.5087,5400.0
2024-11-25 14:30:00,41.99,41.99,41.97,41.98,14288.0,41.5186,41.5186,41.4988,41.5087,14288.0
2024-11-25 14:35:00,41.97,41.99,41.97,41.97,7000.0,41.4988,41.5186,41.4988,41.4988,7000.0
2024-11-25 14:40:00,41.98,41.98,41.96,41.97,9198.0,41.5087,41.5087,41.489,41.4988,9198.0
2024-11-25 14:45:00,41.97,41.99,41.96,41.97,12236.0,41.4988,41.5186,41.489,41.4988,12236.0
2024-11-25 14:50:00,41.97,41.98,41.96,41.96,5008.0,41.4988,41.5087,41.489,41.489,5008.0
2024-11-25 14:55:00,41.96,41.98,41.96,41.98,7760.0,41.489,41.5087,41.489,41.5087,7760.0
2024-11-25 15:00:00,41.98,41.99,41.97,41.98,13714.0,41.5087,41.5186,41.4988,41.5087,13714.0
2024-11-25 15:05:00,41.99,42.05,41.98,42.05,14246.0,41.5186,41.5779,41.5087,41.5779,14246.0
2024-11-25 15:10:00,42.06,42.08,42.05,42.05,20210.0,41.5878,41.6076,41.5779,41.5779,20210.0
2024-11-25 15:15:00,42.06,42.06,42.02,42.02,19286.0,41.5878,41.5878,41.5483,41.5483,19286.0
2024-11-25 15:20:00,42.02,42.02,41.98,41.99,24714.0,41.5483,41.5483,41.5087,41.5186,24714.0
2024-11-25 15:25:00,41.99,41.99,41.93,41.93,37556.0,41.5186,41.5186,41.4593,41.4593,37556.0
2024-11-25 15:30:00,41.92,41.98,41.91,41.98,32024.0,41.4494,41.5087,41.4395,41.5087,32024.0
2024-11-25 15:35:00,41.99,42.02,41.98,41.98,36548.0,41.5186,41.5483,41.5087,41.5087,36548.0
2024-11-25 15:40:00,41.99,42.02,41.98,42.01,37578.0,41.5186,41.5483,41.5087,41.5384,37578.0
2024-11-25 15:45:00,42.01,42.04,41.99,41.99,51924.0,41.5384,41.5681,41.5186,41.5186,51924.0
2024-11-25 15:50:00,41.99,42.02,41.84,41.9,178438.0,41.5186,41.5483,41.3703,41.4296,178438.0
2024-11-25 15:55:00,41.9,41.9,41.78,41.87,384196.0,41.4296,41.4296,41.311,41.4,384196.0
2024-11-26 09:30:00,41.81,41.84,41.57,41.63,99122.0,41.3406,41.3703,41.1033,41.1627,99122.0
2024-11-26 09:35:00,41.63,41.66,41.56,41.57,15592.0,41.1627,41.1923,41.0935,41.1033,15592.0
2024-11-26 09:40:00,41.59,41.67,41.52,41.53,13272.0,41.1231,41.2022,41.0539,41.0638,13272.0
2024-11-26 09:45:00,41.54,41.7,41.51,41.69,21016.0,41.0737,41.2319,41.044,41.222,21016.0
2024-11-26 09:50:00,41.68,41.68,41.59,41.61,16788.0,41.2121,41.2121,41.1231,41.1429,16788.0
2024-11-26 09:55:00,41.61,41.65,41.59,41.63,27378.0,41.1429,41.1824,41.1231,41.1627,27378.0
2024-11-26 10:00:00,41.63,41.67,41.51,41.54,30550.0,41.1627,41.2022,41.044,41.0737,30550.0
2024-11-26 10:05:00,41.54,41.55,41.51,41.52,16730.0,41.0737,41.0836,41.044,41.0539,16730.0
2024-11-26 10:10:00,41.52,41.57,41.51,41.57,31282.0,41.0539,41.1033,41.044,41.1033,31282.0
2024-11-26 10:15:00,41.56,41.58,41.54,41.54,29848.0,41.0935,41.1132,41.0737,41.0737,29848.0
2024-11-26 10:20:00,41.53,41.58,41.52,41.53,14916.0,41.0638,41.1132,41.0539,41.0638,14916.0
2024-11-26 10:25:00,41.53,41.57,41.5,41.57,16426.0,41.0638,41.1033,41.0341,41.1033,16426.0
2024-11-26 10:30:00,41.55,41.56,41.47,41.47,19702.0,41.0836,41.0935,41.0045,41.0045,19702.0
2024-11-26 10:35:00,41.48,41.48,41.44,41.47,13106.0,41.0143,41.0143,40.9748,41.0045,13106.0
2024-11-26 10:40:00,41.48,41.57,41.47,41.56,9956.0,41.0143,41.1033,41.0045,41.0935,9956.0
2024-11-26 10:45:00,41.56,41.56,41.52,41.54,10120.0,41.0935,41.0935,41.0539,41.0737,10120.0
2024-11-26 10:50:00,41.55,41.63,41.55,41.62,25828.0,41.0836,41.1627,41.0836,41.1528,25828.0
2024-11-26 10:55:00,41.62,41.63,41.6,41.61,18042.0,41.1528,41.1627,41.133,41.1429,18042.0
2024-11-26 11:00:00,41.62,41.68,41.62,41.65,12736.0,41.1528,41.2121,41.1528,41.1824,12736.0
2024-11-26 11:05:00,41.65,41.65,41.59,41.6,11700.0,41.1824,41.1824,41.1231,41.133,11700.0
2024-11-26 11:10:00,41.6,41.63,41.56,41.56,13062.0,41.133,41.1627,41.0935,41.0935,13062.0
2024-11-26 11:15:00,41.58,41.65,41.57,41.65,18926.0,41.1132,41.1824,41.1033,41.1824,18926.0
2024-11-26 11:20:00,41.67,41.76,41.67,41.75,10602.0,41.2022,41.2912,41.2022,41.2813,10602.0
2024-11-26 11:25:00,41.75,41.77,41.74,41.76,13494.0,41.2813,41.3011,41.2714,41.2912,13494.0
2024-11-26 11:30:00,41.76,41.79,41.71,41.72,11658.0,41.2912,41.3209,41.2418,41.2517,11658.0
2024-11-26 11:35:00,41.72,41.76,41.72,41.74,8622.0,41.2517,41.2912,41.2517,41.2714,8622.0
2024-11-26 11:40:00,41.74,41.77,41.74,41.75,11750.0,41.2714,41.3011,41.2714,41.2813,11750.0
2024-11-26 11:45:00,41.74,41.77,41.73,41.74,8704.0,41.2714,41.3011,41.2615,41.2714,8704.0
2024-11-26 11:50:00,41.76,41.77,41.73,41.74,7346.0,41.2912,41.3011,41.2615,41.2714,7346.0
2024-11-26 11:55:00,41.75,41.76,41.71,41.72,15050.0,41.2813,41.2912,41.2418,41.2517,15050.0
2024-11-26 12:00:00,41.72,41.72,41.67,41.68,19380.0,41.2517,41.2517,41.2022,41.2121,19380.0
2024-11-26 12:05:00,41.67,41.68,41.64,41.68,17736.0,41.2022,41.2121,41.1726,41.2121,17736.0
2024-11-26 12:10:00,41.68,41.71,41.67,41.71,27560.0,41.2121,41.2418,41.2022,41.2418,27560.0
2024-11-26 12:15:00,41.71,41.72,41.7,41.72,18964.0,41.2418,41.2517,41.2319,41.2517,18964.0
2024-11-26 12:20:00,41.72,41.73,41.71,41.71,18852.0,41.2517,41.2615,41.2418,41.2418,18852.0
2024-11-26 12:25:00,41.71,41.71,41.7,41.71,8286.0,41.2418,41.2418,41.2319,41.2418,8286.0
2024-11-26 12:30:00,41.71,41.73,41.71,41.72,15522.0,41.2418,41.2615,41.2418,41.2517,15522.0
2024-11-26 12:35:00,41.72,41.72,41.68,41.7,24492.0,41.2517,41.2517,41.2121,41.2319,24492.0
2024-11-26 12:40:00,41.7,41.71,41.69,41.71,19366.0,41.2319,41.2418,41.222,41.2418,19366.0
2024-11-26 12:45:00,41.71,41.73,41.66,41.73,40978.0,41.2418,41.2615,41.1923,41.2615,40978.0
2024-11-26 12:50:00,41.76,41.81,41.74,41.81,13012.0,41.2912,41.3406,41.2714,41.3406,13012.0
2024-11-26 12:55:00,41.8,41.83,41.78,41.81,9236.0,41.3308,41.3604,41.311,41.3406,9236.0
2024-11-26 13:00:00,41.81,41.83,41.77,41.77,28310.0,41.3406,41.3604,41.3011,41.3011,28310.0
2024-11-26 13:05:00,41.77,41.79,41.74,41.76,12728.0,41.3011,41.3209,41.2714,41.2912,12728.0
2024-11-26 13:10:00,41.74,41.77,41.74,41.77,7986.0,41.2714,41.3011,41.2714,41.3011,7986.0
2024-11-26 13:15:00,41.77,41.77,41.72,41.73,14568.0,41.3011,41.3011,41.2517,41.2615,14568.0
2024-11-26 13:20:00,41.73,41.76,41.73,41.74,5506.0,41.2615,41.2912,41.2615,41.2714,5506.0
2024-11-26 13:25:00,41.74,41.76,41.73,41.74,8732.0,41.2714,41.2912,41.2615,41.2714,8732.0
2024-11-26 13:30:00,41.74,41.76,41.73,41.74,10942.0,41.2714,41.2912,41.2615,41.2714,10942.0
2024-11-26 13:35:00,41.74,41.77,41.73,41.77,9386.0,41.2714,41.3011,41.2615,41.3011,9386.0
2024-11-26 13:40:00,41.77,41.79,41.77,41.78,10130.0,41.3011,41.3209,41.3011,41.311,10130.0
2024-11-26 13:45:00,41.79,41.79,41.77,41.79,11600.0,41.3209,41.3209,41.3011,41.3209,11600.0
2024-11-26 13:50:00,41.79,41.79,41.75,41.76,12954.0,41.3209,41.3209,41.2813,41.2912,12954.0
2024-11-26 13:55:00,41.77,41.77,41.76,41.76,3522.0,41.3011,41.3011,41.2912,41.2912,3522.0
2024-11-26 14:00:00,41.75,41.85,41.75,41.85,45282.0,41.2813,41.3802,41.2813,41.3802,45282.0
2024-11-26 14:05:00,41.85,41.85,41.81,41.81,18752.0,41.3802,41.3802,41.3406,41.3406,18752.0
2024-11-26 14:10:00,41.82,41.85,41.82,41.83,11288.0,41.3505,41.3802,41.3505,41.3604,11288.0
2024-11-26 14:15:00,41.84,41.85,41.8,41.83,32408.0,41.3703,41.3802,41.3308,41.3604,32408.0
2024-11-26 14:20:00,41.84,41.9,41.84,41.87,71948.0,41.3703,41.4296,41.3703,41.4,71948.0
2024-11-26 14:25:00,41.88,41.89,41.85,41.88,16814.0,41.4099,41.4197,41.3802,41.4099,16814.0
2024-11-26 14:30:00,41.88,41.88,41.85,41.87,14318.0,41.4099,41.4099,41.3802,41.4,14318.0
2024-11-26 14:35:00,41.86,41.86,41.84,41.85,17366.0,41.3901,41.3901,41.3703,41.3802,17366.0
2024-11-26 14:40:00,41.84,41.85,41.82,41.83,18468.0,41.3703,41.3802,41.3505,41.3604,18468.0
2024-11-26 14:45:00,41.83,41.84,41.82,41.84,15992.0,41.3604,41.3703,41.3505,41.3703,15992.0
2024-11-26 14:50:00,41.85,41.87,41.84,41.85,21404.0,41.3802,41.4,41.3703,41.3802,21404.0
2024-11-26 14:55:00,41.85,41.88,41.85,41.88,17590.0,41.3802,41.4099,41.3802,41.4099,17590.0
2024-11-26 15:00:00,41.87,41.88,41.87,41.88,18924.0,41.4,41.4099,41.4,41.4099,18924.0
2024-11-26 15:05:00,41.88,41.93,41.88,41.91,28902.0,41.4099,41.4593,41.4099,41.4395,28902.0
2024-11-26 15:10:00,41.91,41.95,41.91,41.94,30428.0,41.4395,41.4791,41.4395,41.4692,30428.0
2024-11-26 15:15:00,41.94,41.98,41.94,41.97,32130.0,41.4692,41.5087,41.4692,41.4988,32130.0
2024-11-26 15:20:00,41.97,42.02,41.96,42.02,64628.0,41.4988,41.5483,41.489,41.5483,64628.0
2024-11-26 15:25:00,42.02,42.02,41.99,42.0,27950.0,41.5483,41.5483,41.5186,41.5285,27950.0
2024-11-26 15:30:00,42.01,42.04,42.0,42.03,21838.0,41.5384,41.5681,41.5285,41.5582,21838.0
2024-11-26 15:35:00,42.03,42.06,42.02,42.03,27096.0,41.5582,41.5878,41.5483,41.5582,27096.0
2024-11-26 15:40:00,42.04,42.07,42.03,42.06,22256.0,41.5681,41.5977,41.5582,41.5878,22256.0
2024-11-26 15:45:00,42.06,42.1,42.05,42.1,38048.0,41.5878,41.6274,41.5779,41.6274,38048.0
2024-11-26 15:50:00,42.1,42.12,42.05,42.07,72238.0,41.6274,41.6472,41.5779,41.5977,72238.0
2024-11-26 15:55:00,42.08,42.08,42.03,42.05,198910.0,41.6076,41.6076,41.5582,41.5779,198910.0
2024-11-27 09:30:00,42.23,42.25,42.15,42.22,54240.0,41.7559,41.7757,41.6768,41.746,54240.0
2024-11-27 09:35:00,42.21,42.24,42.13,42.14,16558.0,41.7362,41.7658,41.6571,41.6669,16558.0
2024-11-27 09:40:00,42.15,42.21,42.15,42.2,13970.0,41.6768,41.7362,41.6768,41.7263,13970.0
2024-11-27 09:45:00,42.18,42.23,42.15,42.16,24260.0,41.7065,41.7559,41.6768,41.6867,24260.0
2024-11-27 09:50:00,42.16,42.17,42.09,42.16,19894.0,41.6867,41.6966,41.6175,41.6867,19894.0
2024-11-27 09:55:00,42.15,42.17,42.07,42.09,38646.0,41.6768,41.6966,41.5977,41.6175,38646.0
2024-11-27 10:00:00,42.08,42.12,42.05,42.12,47780.0,41.6076,41.6472,41.5779,41.6472,47780.0
2024-11-27 10:05:00,42.11,42.13,42.05,42.06,44200.0,41.6373,41.6571,41.5779,41.5878,44200.0
2024-11-27 10:10:00,42.06,42.08,42.05,42.08,33796.0,41.5878,41.6076,41.5779,41.6076,33796.0
2024-11-27 10:15:00,42.08,42.09,42.04,42.07,20754.0,41.6076,41.6175,41.5681,41.5977,20754.0
2024-11-27 10:20:00,42.03,42.17,42.03,42.15,18834.0,41.5582,41.6966,41.5582,41.6768,18834.0
2024-11-27 10:25:00,42.17,42.2,42.16,42.17,15616.0,41.6966,41.7263,41.6867,41.6966,15616.0
2024-11-27 10:30:00,42.18,42.19,42.16,42.17,50726.0,41.7065,41.7164,41.6867,41.6966,50726.0
2024-11-27 10:35:00,42.18,42.18,42.11,42.12,41822.0,41.7065,41.7065,41.6373,41.6472,41822.0
2024-11-27 10:40:00,42.13,42.2,42.13,42.13,17982.0,41.6571,41.7263,41.6571,41.6571,17982.0
2024-11-27 10:45:00,42.14,42.14,42.07,42.08,81254.0,41.6669,41.6669,41.5977,41.6076,81254.0
2024-11-27 10:50:00,42.07,42.09,42.04,42.09,16428.0,41.5977,41.6175,41.5681,41.6175,16428.0
2024-11-27 10:55:00,42.08,42.08,42.03,42.04,35790.0,41.6076,41.6076,41.5582,41.5681,35790.0
2024-11-27 11:00:00,42.03,42.08,42.01,42.07,27990.0,41.5582,41.6076,41.5384,41.5977,27990.0
2024-11-27 11:05:00,42.05,42.12,42.05,42.1,7000.0,41.5779,41.6472,41.5779,41.6274,7000.0
2024-11-27 11:10:00,42.1,42.1,42.06,42.08,10514.0,41.6274,41.6274,41.5878,41.6076,10514.0
2024-11-27 11:15:00,42.08,42.14,42.06,42.14,15540.0,41.6076,41.6669,41.5878,41.6669,15540.0
2024-11-27 11:20:00,42.12,42.14,42.09,42.09,8200.0,41.6472,41.6669,41.6175,41.6175,8200.0
2024-11-27 11:25:00,42.09,42.1,42.07,42.1,19688.0,41.6175,41.6274,41.5977,41.6274,19688.0
2024-11-27 11:30:00,42.1,42.1,42.01,42.01,13372.0,41.6274,41.6274,41.5384,41.5384,13372.0
2024-11-27 11:35:00,42.02,42.08,42.02,42.08,13382.0,41.5483,41.6076,41.5483,41.6076,13382.0
2024-11-27 11:40:00,42.08,42.1,42.07,42.08,15568.0,41.6076,41.6274,41.5977,41.6076,15568.0
2024-11-27 11:45:00,42.08,42.08,42.05,42.05,21344.0,41.6076,41.6076,41.5779,41.5779,21344.0
2024-11-27 11:50:00,42.05,42.09,42.05,42.08,10242.0,41.5779,41.6175,41.5779,41.6076,10242.0
2024-11-27 11:55:00,42.09,42.11,42.09,42.11,3600.0,41.6175,41.6373,41.6175,41.6373,3600.0
2024-11-27 12:00:00,42.1,42.11,42.09,42.09,8144.0,41.6274,41.6373,41.6175,41.6175,8144.0
2024-11-27 12:05:00,42.09,42.09,42.06,42.06,24770.0,41.6175,41.6175,41.5878,41.5878,24770.0
2024-11-27 12:10:00,42.07,42.09,42.07,42.09,5350.0,41.5977,41.6175,41.5977,41.6175,5350.0
2024-11-27 12:15:00,42.09,42.09,42.07,42.08,94714.0,41.6175,41.6175,41.5977,41.6076,94714.0
2024-11-27 12:20:00,42.08,42.08,42.03,42.04,159032.0,41.6076,41.6076,41.5582,41.5681,159032.0
2024-11-27 12:25:00,42.02,42.04,42.02,42.03,5906.0,41.5483,41.5681,41.5483,41.5582,5906.0
2024-11-27 12:30:00,42.04,42.05,42.03,42.03,27706.0,41.5681,41.5779,41.5582,41.5582,27706.0
2024-11-27 12:35:00,42.03,42.06,42.02,42.06,21526.0,41.5582,41.5878,41.5483,41.5878,21526.0
2024-11-27 12:40:00,42.05,42.06,42.04,42.04,4102.0,41.5779,41.5878,41.5681,41.5681,4102.0
2024-11-27 12:45:00,42.04,42.04,42.0,42.02,9898.0,41.5681,41.5681,41.5285,41.5483,9898.0
2024-11-27 12:50:00,42.02,42.02,42.01,42.01,3276.0,41.5483,41.5483,41.5384,41.5384,3276.0
2024-11-27 12:55:00,42.01,42.02,42.0,42.02,7254.0,41.5384,41.5483,41.5285,41.5483,7254.0
2024-11-27 13:00:00,42.01,42.01,41.98,41.98,48586.0,41.5384,41.5384,41.5087,41.5087,48586.0
2024-11-27 13:05:00,41.97,41.97,41.96,41.97,20084.0,41.4988,41.4988,41.489,41.4988,20084.0
2024-11-27 13:10:00,41.97,41.98,41.97,41.98,5600.0,41.4988,41.5087,41.4988,41.5087,5600.0
2024-11-27 13:15:00,41.99,42.0,41.98,41.99,26806.0,41.5186,41.5285,41.5087,41.5186,26806.0
2024-11-27 13:20:00,41.99,41.99,41.98,41.98,32410.0,41.5186,41.5186,41.5087,41.5087,32410.0
2024-11-27 13:25:00,41.97,41.98,41.96,41.96,12246.0,41.4988,41.5087,41.489,41.489,12246.0
2024-11-27 13:30:00,41.96,41.97,41.96,41.96,19548.0,41.489,41.4988,41.489,41.489,19548.0
2024-11-27 13:35:00,41.96,41.96,41.92,41.93,35200.0,41.489,41.489,41.4494,41.4593,35200.0
2024-11-27 13:40:00,41.93,41.97,41.93,41.97,18018.0,41.4593,41.4988,41.4593,41.4988,18018.0
2024-11-27 13:45:00,41.97,41.97,41.95,41.97,35884.0,41.4988,41.4988,41.4791,41.4988,35884.0
2024-11-27 13:50:00,41.96,41.97,41.94,41.96,25900.0,41.489,41.4988,41.4692,41.489,25900.0
2024-11-27 13:55:00,41.95,41.98,41.95,41.95,8118.0,41.4791,41.5087,41.4791,41.4791,8118.0
2024-11-27 14:00:00,41.96,41.98,41.96,41.98,8448.0,41.489,41.5087,41.489,41.5087,8448.0
2024-11-27 14:05:00,41.98,41.99,41.97,41.97,5682.0,41.5087,41.5186,41.4988,41.4988,5682.0
2024-11-27 14:10:00,41.95,41.95,41.91,41.92,8204.0,41.4791,41.4791,41.4395,41.4494,8204.0
2024-11-27 14:15:00,41.92,41.93,41.9,41.91,8682.0,41.4494,41.4593,41.4296,41.4395,8682.0
2024-11-27 14:20:00,41.91,41.95,41.91,41.92,15006.0,41.4395,41.4791,41.4395,41.4494,15006.0
2024-11-27 14:25:00,41.93,41.93,41.88,41.9,18426.0,41.4593,41.4593,41.4099,41.4296,18426.0
2024-11-27 14:30:00,41.9,41.91,41.88,41.89,5822.0,41.4296,41.4395,41.4099,41.4197,5822.0
2024-11-27 14:35:00,41.88,41.91,41.88,41.9,13612.0,41.4099,41.4395,41.4099,41.4296,13612.0
2024-11-27 14:40:00,41.9,41.9,41.85,41.85,29462.0,41.4296,41.4296,41.3802,41.3802,29462.0
2024-11-27 14:45:00,41.86,41.88,41.85,41.88,8846.0,41.3901,41.4099,41.3802,41.4099,8846.0
2024-11-27 14:50:00,41.87,41.9,41.86,41.89,10106.0,41.4,41.4296,41.3901,41.4197,10106.0
2024-11-27 14:55:00,41.89,41.89,41.87,41.87,8152.0,41.4197,41.4197,41.4,41.4,8152.0
2024-11-27 15:00:00,41.87,41.87,41.85,41.85,12296.0,41.4,41.4,41.3802,41.3802,12296.0
2024-11-27 15:05:00,41.85,41.88,41.83,41.87,36704.0,41.3802,41.4099,41.3604,41.4,36704.0
2024-11-27 15:10:00,41.88,41.88,41.85,41.87,12988.0,41.4099,41.4099,41.3802,41.4,12988.0
2024-11-27 15:15:00,41.87,41.87,41.85,41.85,14646.0,41.4,41.4,41.3802,41.3802,14646.0
2024-11-27 15:20:00,41.85,41.86,41.84,41.84,14262.0,41.3802,41.3901,41.3703,41.3703,14262.0
2024-11-27 15:25:00,41.85,41.85,41.85,41.85,9060.0,41.3802,41.3802,41.3802,41.3802,9060.0
2024-11-27 15:30:00,41.85,41.85,41.77,41.8,75648.0,41.3802,41.3802,41.3011,41.3308,75648.0
2024-11-27 15:35:00,41.79,41.79,41.74,41.75,19992.0,41.3209,41.3209,41.2714,41.2813,19992.0
2024-11-27 15:40:00,41.76,41.81,41.76,41.81,33514.0,41.2912,41.3406,41.2912,41.3406,33514.0
2024-11-27 15:45:00,41.81,41.9,41.81,41.87,43908.0,41.3406,41.4296,41.3406,41.4,43908.0
2024-11-27 15:50:00,41.87,41.87,41.8,41.82,71640.0,41.4,41.4,41.3308,41.3505,71640.0
2024-11-27 15:55:00,41.82,41.88,41.82,41.85,187676.0,41.3505,41.4099,41.3505,41.3802,187676.0
2024-11-29 09:30:00,42.0,42.07,41.85,41.89,77614.0,41.5285,41.5977,41.3802,41.4197,77614.0
2024-11-29 09:35:00,41.92,41.99,41.85,41.98,19514.0,41.4494,41.5186,41.3802,41.5087,19514.0
2024-11-29 09:40:00,42.01,42.02,41.88,41.91,15974.0,41.5384,41.5483,41.4099,41.4395,15974.0
2024-11-29 09:45:00,41.89,41.98,41.87,41.98,13950.0,41.4197,41.5087,41.4,41.5087,13950.0
2024-11-29 09:50:00,41.99,41.99,41.95,41.95,11832.0,41.5186,41.5186,41.4791,41.4791,11832.0
2024-11-29 09:55:00,41.95,41.97,41.81,41.87,48028.0,41.4791,41.4988,41.3406,41.4,48028.0
2024-11-29 10:00:00,41.85,41.91,41.85,41.91,11316.0,41.3802,41.4395,41.3802,41.4395,11316.0
2024-11-29 10:05:00,41.91,41.93,41.79,41.79,16256.0,41.4395,41.4593,41.3209,41.3209,16256.0
2024-11-29 10:10:00,41.79,41.82,41.68,41.82,47200.0,41.3209,41.3505,41.2121,41.3505,47200.0
2024-11-29 10:15:00,41.81,41.84,41.81,41.83,8274.0,41.3406,41.3703,41.3406,41.3604,8274.0
2024-11-29 10:20:00,41.82,41.85,41.81,41.84,16788.0,41.3505,41.3802,41.3406,41.3703,16788.0
2024-11-29 10:25:00,41.84,41.85,41.82,41.84,13000.0,41.3703,41.3802,41.3505,41.3703,13000.0
2024-11-29 10:30:00,41.84,41.85,41.76,41.77,16080.0,41.3703,41.3802,41.2912,41.3011,16080.0
2024-11-29 10:35:00,41.77,41.82,41.76,41.82,13156.0,41.3011,41.3505,41.2912,41.3505,13156.0
2024-11-29 10:40:00,41.81,41.81,41.77,41.81,13706.0,41.3406,41.3406,41.3011,41.3406,13706.0
2024-11-29 10:45:00,41.82,41.82,41.78,41.8,8830.0,41.3505,41.3505,41.311,41.3308,8830.0
2024-11-29 10:50:00,41.8,41.85,41.79,41.81,26784.0,41.3308,41.3802,41.3209,41.3406,26784.0
2024-11-29 10:55:00,41.81,41.82,41.76,41.77,7846.0,41.3406,41.3505,41.2912,41.3011,7846.0
2024-11-29 11:00:00,41.77,41.77,41.72,41.74,28238.0,41.3011,41.3011,41.2517,41.2714,28238.0
2024-11-29 11:05:00,41.74,41.76,41.71,41.73,31072.0,41.2714,41.2912,41.2418,41.2615,31072.0
2024-11-29 11:10:00,41.74,41.74,41.69,41.72,8112.0,41.2714,41.2714,41.222,41.2517,8112.0
2024-11-29 11:15:00,41.72,41.81,41.72,41.81,19346.0,41.2517,41.3406,41.2517,41.3406,19346.0
2024-11-29 11:20:00,41.81,41.83,41.79,41.81,7814.0,41.3406,41.3604,41.3209,41.3406,7814.0
2024-11-29 11:25:00,41.82,41.82,41.8,41.82,6664.0,41.3505,41.3505,41.3308,41.3505,6664.0
2024-11-29 11:30:00,41.82,41.83,41.8,41.81,8138.0,41.3505,41.3604,41.3308,41.3406,8138.0
2024-11-29 11:35:00,41.8,41.83,41.79,41.8,13262.0,41.3308,41.3604,41.3209,41.3308,13262.0
2024-11-29 11:40:00,41.81,41.85,41.81,41.83,11598.0,41.3406,41.3802,41.3406,41.3604,11598.0
2024-11-29 11:45:00,41.85,41.85,41.82,41.83,10814.0,41.3802,41.3802,41.3505,41.3604,10814.0
2024-11-29 11:50:00,41.8,41.82,41.77,41.77,11268.0,41.3308,41.3505,41.3011,41.3011,11268.0
2024-11-29 11:55:00,41.77,41.78,41.76,41.76,8680.0,41.3011,41.311,41.2912,41.2912,8680.0
2024-11-29 12:00:00,41.76,41.82,41.75,41.82,12010.0,41.2912,41.3505,41.2813,41.3505,12010.0
2024-11-29 12:05:00,41.82,41.86,41.82,41.85,22650.0,41.3505,41.3901,41.3505,41.3802,22650.0
2024-11-29 12:10:00,41.85,41.85,41.83,41.85,23914.0,41.3802,41.3802,41.3604,41.3802,23914.0
2024-11-29 12:15:00,41.85,41.85,41.84,41.85,11502.0,41.3802,41.3802,41.3703,41.3802,11502.0
2024-11-29 12:20:00,41.85,41.85,41.83,41.83,14058.0,41.3802,41.3802,41.3604,41.3604,14058.0
2024-11-29 12:25:00,41.83,41.83,41.81,41.82,14352.0,41.3604,41.3604,41.3406,41.3505,14352.0
2024-11-29 12:30:00,41.83,41.85,41.83,41.84,10750.0,41.3604,41.3802,41.3604,41.3703,10750.0
2024-11-29 12:35:00,41.84,41.84,41.8,41.81,18992.0,41.3703,41.3703,41.3308,41.3406,18992.0
2024-11-29 12:40:00,41.81,41.88,41.8,41.84,31540.0,41.3406,41.4099,41.3308,41.3703,31540.0
2024-11-29 12:45:00,41.84,41.9,41.84,41.9,17204.0,41.3703,41.4296,41.3703,41.4296,17204.0
2024-11-29 12:50:00,41.9,41.92,41.82,41.83,56520.0,41.4296,41.4494,41.3505,41.3604,56520.0
2024-11-29 12:55:00,41.82,41.83,41.77,41.77,125164.0,41.3505,41.3604,41.3011,41.3011,125164.0
2024-12-02 09:30:00,42.02,42.05,41.72,41.77,109304.0,41.5483,41.5779,41.2517,41.3011,109304.0
2024-12-02 09:35:00,41.75,41.78,41.67,41.68,24342.0,41.2813,41.311,41.2022,41.2121,24342.0
2024-12-02 09:40:00,41.67,41.74,41.63,41.66,19924.0,41.2022,41.2714,41.1627,41.1923,19924.0
2024-12-02 09:45:00,41.68,41.69,41.62,41.62,13630.0,41.2121,41.222,41.1528,41.1528,13630.0
2024-12-02 09:50:00,41.6,41.65,41.6,41.61,8368.0,41.133,41.1824,41.133,41.1429,8368.0
2024-12-02 09:55:00,41.6,41.6,41.52,41.55,12782.0,41.133,41.133,41.0539,41.0836,12782.0
2024-12-02 10:00:00,41.52,41.6,41.44,41.45,30506.0,41.0539,41.133,40.9748,40.9847,30506.0
2024-12-02 10:05:00,41.45,41.49,41.42,41.49,49902.0,40.9847,41.0242,40.955,41.0242,49902.0
2024-12-02 10:10:00,41.49,41.5,41.43,41.43,34524.0,41.0242,41.0341,40.9649,40.9649,34524.0
2024-12-02 10:15:00,41.43,41.43,41.38,41.41,24624.0,40.9649,40.9649,40.9155,40.9451,24624.0
2024-12-02 10:20:00,41.41,41.51,41.41,41.51,23288.0,40.9451,41.044,40.9451,41.044,23288.0
2024-12-02 10:25:00,41.51,41.54,41.49,41.49,12894.0,41.044,41.0737,41.0242,41.0242,12894.0
2024-12-02 10:30:00,41.49,41.58,41.48,41.58,15300.0,41.0242,41.1132,41.0143,41.1132,15300.0
2024-12-02 10:35:00,41.58,41.62,41.57,41.57,28510.0,41.1132,41.1528,41.1033,41.1033,28510.0
2024-12-02 10:40:00,41.58,41.6,41.54,41.55,38954.0,41.1132,41.133,41.0737,41.0836,38954.0
2024-12-02 10:45:00,41.55,41.55,41.49,41.54,24122.0,41.0836,41.0836,41.0242,41.0737,24122.0
2024-12-02 10:50:00,41.55,41.57,41.51,41.52,29788.0,41.0836,41.1033,41.044,41.0539,29788.0
2024-12-02 10:55:00,41.52,41.54,41.48,41.54,84050.0,41.0539,41.0737,41.0143,41.0737,84050.0
2024-12-02 11:00:00,41.53,41.53,41.42,41.45,25156.0,41.0638,41.0638,40.955,40.9847,25156.0
2024-12-02 11:05:00,41.44,41.49,41.43,41.49,14644.0,40.9748,41.0242,40.9649,41.0242,14644.0
2024-12-02 11:10:00,41.49,41.54,41.47,41.52,32930.0,41.0242,41.0737,41.0045,41.0539,32930.0
2024-12-02 11:15:00,41.53,41.53,41.5,41.5,7764.0,41.0638,41.0638,41.0341,41.0341,7764.0
2024-12-02 11:20:00,41.51,41.52,41.49,41.51,10232.0,41.044,41.0539,41.0242,41.044,10232.0
2024-12-02 11:25:00,41.51,41.6,41.49,41.59,31336.0,41.044,41.133,41.0242,41.1231,31336.0
2024-12-02 11:30:00,41.59,41.63,41.59,41.62,25180.0,41.1231,41.1627,41.1231,41.1528,25180.0
2024-12-02 11:35:00,41.6,41.6,41.55,41.59,15590.0,41.133,41.133,41.0836,41.1231,15590.0
2024-12-02 11:40:00,41.59,41.6,41.55,41.55,19852.0,41.1231,41.133,41.0836,41.0836,19852.0
2024-12-02 11:45:00,41.55,41.56,41.53,41.54,14076.0,41.0836,41.0935,41.0638,41.0737,14076.0
2024-12-02 11:50:00,41.53,41.57,41.53,41.55,13680.0,41.0638,41.1033,41.0638,41.0836,13680.0
2024-12-02 11:55:00,41.55,41.58,41.52,41.57,21834.0,41.0836,41.1132,41.0539,41.1033,21834.0
2024-12-02 12:00:00,41.59,41.6,41.56,41.56,8822.0,41.1231,41.133,41.0935,41.0935,8822.0
2024-12-02 12:05:00,41.56,41.58,41.55,41.58,7140.0,41.0935,41.1132,41.0836,41.1132,7140.0
2024-12-02 12:10:00,41.57,41.58,41.57,41.57,4168.0,41.1033,41.1132,41.1033,41.1033,4168.0
2024-12-02 12:15:00,41.58,41.58,41.54,41.55,12332.0,41.1132,41.1132,41.0737,41.0836,12332.0
2024-12-02 12:20:00,41.55,41.57,41.55,41.57,6540.0,41.0836,41.1033,41.0836,41.1033,6540.0
2024-12-02 12:25:00,41.57,41.58,41.54,41.56,18948.0,41.1033,41.1132,41.0737,41.0935,18948.0
2024-12-02 12:30:00,41.56,41.57,41.56,41.57,10732.0,41.0935,41.1033,41.0935,41.1033,10732.0
2024-12-02 12:35:00,41.57,41.57,41.55,41.56,11062.0,41.1033,41.1033,41.0836,41.0935,11062.0
2024-12-02 12:40:00,41.56,41.58,41.56,41.57,7486.0,41.0935,41.1132,41.0935,41.1033,7486.0
2024-12-02 12:45:00,41.58,41.6,41.58,41.6,9742.0,41.1132,41.133,41.1132,41.133,9742.0
2024-12-02 12:50:00,41.6,41.6,41.58,41.58,5330.0,41.133,41.133,41.1132,41.1132,5330.0
2024-12-02 12:55:00,41.58,41.58,41.55,41.55,7862.0,41.1132,41.1132,41.0836,41.0836,7862.0
2024-12-02 13:00:00,41.55,41.56,41.54,41.55,7324.0,41.0836,41.0935,41.0737,41.0836,7324.0
2024-12-02 13:05:00,41.55,41.55,41.53,41.53,6932.0,41.0836,41.0836,41.0638,41.0638,6932.0
2024-12-02 13:10:00,41.53,41.55,41.51,41.53,28642.0,41.0638,41.0836,41.044,41.0638,28642.0
2024-12-02 13:15:00,41.52,41.53,41.51,41.51,23638.0,41.0539,41.0638,41.044,41.044,23638.0
2024-12-02 13:20:00,41.51,41.52,41.5,41.5,12552.0,41.044,41.0539,41.0341,41.0341,12552.0
2024-12-02 13:25:00,41.51,41.56,41.49,41.55,15796.0,41.044,41.0935,41.0242,41.0836,15796.0
2024-12-02 13:30:00,41.55,41.58,41.54,41.55,16350.0,41.0836,41.1132,41.0737,41.0836,16350.0
2024-12-02 13:35:00,41.56,41.56,41.53,41.55,14444.0,41.0935,41.0935,41.0638,41.0836,14444.0
2024-12-02 13:40:00,41.55,41.55,41.51,41.52,11838.0,41.0836,41.0836,41.044,41.0539,11838.0
2024-12-02 13:45:00,41.52,41.55,41.52,41.52,11786.0,41.0539,41.0836,41.0539,41.0539,11786.0
2024-12-02 13:50:00,41.52,41.53,41.51,41.51,17206.0,41.0539,41.0638,41.044,41.044,17206.0
2024-12-02 13:55:00,41.51,41.54,41.51,41.52,22052.0,41.044,41.0737,41.044,41.0539,22052.0
2024-12-02 14:00:00,41.54,41.54,41.49,41.49,12088.0,41.0737,41.0737,41.0242,41.0242,12088.0
2024-12-02 14:05:00,41.49,41.49,41.47,41.48,14030.0,41.0242,41.0242,41.0045,41.0143,14030.0
2024-12-02 14:10:00,41.48,41.49,41.45,41.45,25552.0,41.0143,41.0242,40.9847,40.9847,25552.0
2024-12-02 14:15:00,41.46,41.49,41.46,41.49,28386.0,40.9946,41.0242,40.9946,41.0242,28386.0
2024-12-02 14:20:00,41.48,41.48,41.46,41.46,23742.0,41.0143,41.0143,40.9946,40.9946,23742.0
2024-12-02 14:25:00,41.46,41.48,41.46,41.46,18006.0,40.9946,41.0143,40.9946,40.9946,18006.0
2024-12-02 14:30:00,41.46,41.48,41.45,41.48,15428.0,40.9946,41.0143,40.9847,41.0143,15428.0
2024-12-02 14:35:00,41.48,41.5,41.48,41.5,8520.0,41.0143,41.0341,41.0143,41.0341,8520.0
2024-12-02 14:40:00,41.49,41.49,41.45,41.47,14454.0,41.0242,41.0242,40.9847,41.0045,14454.0
2024-12-02 14:45:00,41.46,41.52,41.46,41.52,36880.0,40.9946,41.0539,40.9946,41.0539,36880.0
2024-12-02 14:50:00,41.52,41.54,41.49,41.5,22250.0,41.0539,41.0737,41.0242,41.0341,22250.0
2024-12-02 14:55:00,41.5,41.52,41.49,41.52,25472.0,41.0341,41.0539,41.0242,41.0539,25472.0
2024-12-02 15:00:00,41.52,41.52,41.47,41.5,32246.0,41.0539,41.0539,41.0045,41.0341,32246.0
2024-12-02 15:05:00,41.51,41.51,41.44,41.44,28986.0,41.044,41.044,40.9748,40.9748,28986.0
2024-12-02 15:10:00,41.44,41.45,41.4,41.4,30160.0,40.9748,40.9847,40.9352,40.9352,30160.0
2024-12-02 15:15:00,41.41,41.43,41.41,41.42,47074.0,40.9451,40.9649,40.9451,40.955,47074.0
2024-12-02 15:20:00,41.42,41.44,41.4,41.41,42050.0,40.955,40.9748,40.9352,40.9451,42050.0
2024-12-02 15:25:00,41.4,41.43,41.4,41.42,55942.0,40.9352,40.9649,40.9352,40.955,55942.0
2024-12-02 15:30:00,41.41,41.41,41.38,41.38,30434.0,40.9451,40.9451,40.9155,40.9155,30434.0
2024-12-02 15:35:00,41.38,41.41,41.38,41.39,40514.0,40.9155,40.9451,40.9155,40.9254,40514.0
2024-12-02 15:40:00,41.38,41.41,41.37,41.38,66822.0,40.9155,40.9451,40.9056,40.9155,66822.0
2024-12-02 15:45:00,41.38,41.4,41.37,41.39,49686.0,40.9155,40.9352,40.9056,40.9254,49686.0
2024-12-02 15:50:00,41.4,41.4,41.33,41.35,144780.0,40.9352,40.9352,40.866,40.8858,144780.0
2024-12-02 15:55:00,41.35,41.38,41.3,41.33,369474.0,40.8858,40.9155,40.8364,40.866,369474.0
2024-12-03 09:30:00,41.47,41.62,41.35,41.5,81618.0,41.0045,41.1528,40.8858,41.0341,81618.0
2024-12-03 09:35:00,41.49,41.5,41.39,41.43,13982.0,41.0242,41.0341,40.9254,40.9649,13982.0
2024-12-03 09:40:00,41.41,41.43,41.35,41.37,11616.0,40.9451,40.9649,40.8858,40.9056,11616.0
2024-12-03 09:45:00,41.35,41.42,41.27,41.27,43596.0,40.8858,40.955,40.8067,40.8067,43596.0
2024-12-03 09:50:00,41.27,41.34,41.23,41.24,29620.0,40.8067,40.8759,40.7672,40.777,29620.0
2024-12-03 09:55:00,41.24,41.31,41.24,41.28,28794.0,40.777,40.8463,40.777,40.8166,28794.0
2024-12-03 10:00:00,41.27,41.29,41.24,41.29,21136.0,40.8067,40.8265,40.777,40.8265,21136.0
2024-12-03 10:05:00,41.29,41.35,41.27,41.31,27744.0,40.8265,40.8858,40.8067,40.8463,27744.0
2024-12-03 10:10:00,41.32,41.33,41.28,41.28,20048.0,40.8561,40.866,40.8166,40.8166,20048.0
2024-12-03 10:15:00,41.29,41.35,41.27,41.35,20096.0,40.8265,40.8858,40.8067,40.8858,20096.0
2024-12-03 10:20:00,41.35,41.4,41.35,41.4,24030.0,40.8858,40.9352,40.8858,40.9352,24030.0
2024-12-03 10:25:00,41.39,41.4,41.35,41.36,19372.0,40.9254,40.9352,40.8858,40.8957,19372.0
2024-12-03 10:30:00,41.37,41.37,41.3,41.31,22166.0,40.9056,40.9056,40.8364,40.8463,22166.0
2024-12-03 10:35:00,41.31,41.35,41.3,41.35,33952.0,40.8463,40.8858,40.8364,40.8858,33952.0
2024-12-03 10:40:00,41.35,41.35,41.29,41.29,12576.0,40.8858,40.8858,40.8265,40.8265,12576.0
2024-12-03 10:45:00,41.29,41.32,41.28,41.32,12308.0,40.8265,40.8561,40.8166,40.8561,12308.0
2024-12-03 10:50:00,41.32,41.32,41.3,41.32,14104.0,40.8561,40.8561,40.8364,40.8561,14104.0
2024-12-03 10:55:00,41.32,41.33,41.28,41.29,11092.0,40.8561,40.866,40.8166,40.8265,11092.0
2024-12-03 11:00:00,41.29,41.29,41.24,41.24,14606.0,40.8265,40.8265,40.777,40.777,14606.0
2024-12-03 11:05:00,41.23,41.23,41.16,41.17,12390.0,40.7672,40.7672,40.6979,40.7078,12390.0
2024-12-03 11:10:00,41.17,41.17,41.13,41.13,12108.0,40.7078,40.7078,40.6683,40.6683,12108.0
2024-12-03 11:15:00,41.15,41.22,41.14,41.2,117486.0,40.6881,40.7573,40.6782,40.7375,117486.0
2024-12-03 11:20:00,41.19,41.2,41.18,41.19,5286.0,40.7276,40.7375,40.7177,40.7276,5286.0
2024-12-03 11:25:00,41.2,41.23,41.19,41.22,19168.0,40.7375,40.7672,40.7276,40.7573,19168.0
2024-12-03 11:30:00,41.23,41.24,41.21,41.24,21270.0,40.7672,40.777,40.7474,40.777,21270.0
2024-12-03 11:35:00,41.24,41.24,41.21,41.22,7788.0,40.777,40.777,40.7474,40.7573,7788.0
2024-12-03 11:40:00,41.22,41.23,41.21,41.21,9264.0,40.7573,40.7672,40.7474,40.7474,9264.0
2024-12-03 11:45:00,41.22,41.23,41.2,41.21,15724.0,40.7573,40.7672,40.7375,40.7474,15724.0
2024-12-03 11:50:00,41.21,41.24,41.2,41.23,14950.0,40.7474,40.777,40.7375,40.7672,14950.0
2024-12-03 11:55:00,41.24,41.24,41.15,41.15,25974.0,40.777,40.777,40.6881,40.6881,25974.0
2024-12-03 12:00:00,41.16,41.21,41.15,41.21,13094.0,40.6979,40.7474,40.6881,40.7474,13094.0
2024-12-03 12:05:00,41.2,41.25,41.2,41.25,21828.0,40.7375,40.7869,40.7375,40.7869,21828.0
2024-12-03 12:10:00,41.26,41.26,41.23,41.24,26670.0,40.7968,40.7968,40.7672,40.777,26670.0
2024-12-03 12:15:00,41.24,41.26,41.23,41.26,16942.0,40.777,40.7968,40.7672,40.7968,16942.0
2024-12-03 12:20:00,41.26,41.3,41.26,41.3,11028.0,40.7968,40.8364,40.7968,40.8364,11028.0
2024-12-03 12:25:00,41.3,41.31,41.29,41.3,11454.0,40.8364,40.8463,40.8265,40.8364,11454.0
2024-12-03 12:30:00,41.3,41.34,41.3,41.34,11100.0,40.8364,40.8759,40.8364,40.8759,11100.0
2024-12-03 12:35:00,41.34,41.35,41.33,41.34,13114.0,40.8759,40.8858,40.866,40.8759,13114.0
2024-12-03 12:40:00,41.33,41.35,41.33,41.35,19816.0,40.866,40.8858,40.866,40.8858,19816.0
2024-12-03 12:45:00,41.35,41.36,41.34,41.35,8082.0,40.8858,40.8957,40.8759,40.8858,8082.0
2024-12-03 12:50:00,41.36,41.37,41.35,41.36,12404.0,40.8957,40.9056,40.8858,40.8957,12404.0
2024-12-03 12:55:00,41.35,41.35,41.33,41.34,14712.0,40.8858,40.8858,40.866,40.8759,14712.0
2024-12-03 13:00:00,41.34,41.34,41.33,41.34,8416.0,40.8759,40.8759,40.866,40.8759,8416.0
2024-12-03 13:05:00,41.34,41.35,41.33,41.33,10920.0,40.8759,40.8858,40.866,40.866,10920.0
2024-12-03 13:10:00,41.33,41.34,41.32,41.32,6498.0,40.866,40.8759,40.8561,40.8561,6498.0
2024-12-03 13:15:00,41.32,41.34,41.3,41.34,13474.0,40.8561,40.8759,40.8364,40.8759,13474.0
2024-12-03 13:20:00,41.34,41.35,41.34,41.34,6066.0,40.8759,40.8858,40.8759,40.8759,6066.0
2024-12-03 13:25:00,41.34,41.36,41.33,41.35,10726.0,40.8759,40.8957,40.866,40.8858,10726.0
2024-12-03 13:30:00,41.35,41.35,41.32,41.34,13316.0,40.8858,40.8858,40.8561,40.8759,13316.0
2024-12-03 13:35:00,41.35,41.38,41.35,41.37,8356.0,40.8858,40.9155,40.8858,40.9056,8356.0
2024-12-03 13:40:00,41.37,41.38,41.35,41.35,9030.0,40.9056,40.9155,40.8858,40.8858,9030.0
2024-12-03 13:45:00,41.36,41.37,41.35,41.37,14874.0,40.8957,40.9056,40.8858,40.9056,14874.0
2024-12-03 13:50:00,41.37,41.38,41.37,41.38,8874.0,40.9056,40.9155,40.9056,40.9155,8874.0
2024-12-03 13:55:00,41.37,41.37,41.35,41.36,12322.0,40.9056,40.9056,40.8858,40.8957,12322.0
2024-12-03 14:00:00,41.35,41.36,41.34,41.35,12590.0,40.8858,40.8957,40.8759,40.8858,12590.0
2024-12-03 14:05:00,41.35,41.38,41.35,41.37,14330.0,40.8858,40.9155,40.8858,40.9056,14330.0
2024-12-03 14:10:00,41.37,41.37,41.35,41.37,10452.0,40.9056,40.9056,40.8858,40.9056,10452.0
2024-12-03 14:15:00,41.37,41.37,41.35,41.37,40344.0,40.9056,40.9056,40.8858,40.9056,40344.0
2024-12-03 14:20:00,41.37,41.38,41.35,41.37,16604.0,40.9056,40.9155,40.8858,40.9056,16604.0
2024-12-03 14:25:00,41.38,41.38,41.35,41.37,15236.0,40.9155,40.9155,40.8858,40.9056,15236.0
2024-12-03 14:30:00,41.37,41.42,41.37,41.41,15864.0,40.9056,40.955,40.9056,40.9451,15864.0
2024-12-03 14:35:00,41.42,41.42,41.4,41.41,12180.0,40.955,40.955,40.9352,40.9451,12180.0
2024-12-03 14:40:00,41.41,41.42,41.4,41.42,9208.0,40.9451,40.955,40.9352,40.955,9208.0
2024-12-03 14:45:00,41.42,41.44,41.41,41.44,8308.0,40.955,40.9748,40.9451,40.9748,8308.0
2024-12-03 14:50:00,41.45,41.45,41.44,41.44,16028.0,40.9847,40.9847,40.9748,40.9748,16028.0
2024-12-03 14:55:00,41.45,41.45,41.44,41.45,11094.0,40.9847,40.9847,40.9748,40.9847,11094.0
2024-12-03 15:00:00,41.45,41.45,41.41,41.43,16328.0,40.9847,40.9847,40.9451,40.9649,16328.0
2024-12-03 15:05:00,41.43,41.44,41.42,41.42,14686.0,40.9649,40.9748,40.955,40.955,14686.0
2024-12-03 15:10:00,41.42,41.43,41.41,41.41,16766.0,40.955,40.9649,40.9451,40.9451,16766.0
2024-12-03 15:15:00,41.42,41.44,41.41,41.44,18766.0,40.955,40.9748,40.9451,40.9748,18766.0
2024-12-03 15:20:00,41.44,41.44,41.43,41.44,8648.0,40.9748,40.9748,40.9649,40.9748,8648.0
2024-12-03 15:25:00,41.44,41.45,41.42,41.42,21572.0,40.9748,40.9847,40.955,40.955,21572.0
2024-12-03 15:30:00,41.42,41.43,41.41,41.42,17634.0,40.955,40.9649,40.9451,40.955,17634.0
2024-12-03 15:35:00,41.42,41.43,41.38,41.38,28504.0,40.955,40.9649,40.9155,40.9155,28504.0
2024-12-03 15:40:00,41.4,41.41,41.39,41.41,21948.0,40.9352,40.9451,40.9254,40.9451,21948.0
2024-12-03 15:45:00,41.41,41.42,41.4,41.42,29914.0,40.9451,40.955,40.9352,40.955,29914.0
2024-12-03 15:50:00,41.42,41.46,41.41,41.45,77134.0,40.955,40.9946,40.9451,40.9847,77134.0
2024-12-03 15:55:00,41.45,41.48,41.38,41.38,239352.0,40.9847,41.0143,40.9155,40.9155,239352.0
2024-12-04 09:30:00,41.28,41.33,41.05,41.3,76352.0,40.8166,40.866,40.5892,40.8364,76352.0
2024-12-04 09:35:00,41.29,41.35,41.29,41.31,34396.0,40.8265,40.8858,40.8265,40.8463,34396.0
2024-12-04 09:40:00,41.3,41.32,41.22,41.22,12036.0,40.8364,40.8561,40.7573,40.7573,12036.0
2024-12-04 09:45:00,41.2,41.31,41.19,41.28,45598.0,40.7375,40.8463,40.7276,40.8166,45598.0
2024-12-04 09:50:00,41.28,41.33,41.26,41.28,19872.0,40.8166,40.866,40.7968,40.8166,19872.0
2024-12-04 09:55:00,41.29,41.33,41.26,41.33,42764.0,40.8265,40.866,40.7968,40.866,42764.0
2024-12-04 10:00:00,41.34,41.35,41.31,41.34,34214.0,40.8759,40.8858,40.8463,40.8759,34214.0
2024-12-04 10:05:00,41.34,41.37,41.32,41.33,38724.0,40.8759,40.9056,40.8561,40.866,38724.0
2024-12-04 10:10:00,41.33,41.37,41.31,41.32,15374.0,40.866,40.9056,40.8463,40.8561,15374.0
2024-12-04 10:15:00,41.31,41.35,41.29,41.31,16074.0,40.8463,40.8858,40.8265,40.8463,16074.0
2024-12-04 10:20:00,41.31,41.31,41.21,41.24,10802.0,40.8463,40.8463,40.7474,40.777,10802.0
2024-12-04 10:25:00,41.24,41.29,41.24,41.27,5250.0,40.777,40.8265,40.777,40.8067,5250.0
2024-12-04 10:30:00,41.27,41.33,41.27,41.33,35882.0,40.8067,40.866,40.8067,40.866,35882.0
2024-12-04 10:35:00,41.33,41.38,41.33,41.35,16378.0,40.866,40.9155,40.866,40.8858,16378.0
2024-12-04 10:40:00,41.35,41.35,41.32,41.33,16100.0,40.8858,40.8858,40.8561,40.866,16100.0
2024-12-04 10:45:00,41.33,41.38,41.32,41.32,32742.0,40.866,40.9155,40.8561,40.8561,32742.0
2024-12-04 10:50:00,41.33,41.33,41.26,41.29,19010.0,40.866,40.866,40.7968,40.8265,19010.0
2024-12-04 10:55:00,41.27,41.3,41.27,41.3,12306.0,40.8067,40.8364,40.8067,40.8364,12306.0
2024-12-04 11:00:00,41.3,41.3,41.26,41.27,10218.0,40.8364,40.8364,40.7968,40.8067,10218.0
2024-12-04 11:05:00,41.27,41.27,41.26,41.27,6246.0,40.8067,40.8067,40.7968,40.8067,6246.0
2024-12-04 11:10:00,41.27,41.3,41.27,41.28,15754.0,40.8067,40.8364,40.8067,40.8166,15754.0
2024-12-04 11:15:00,41.28,41.3,41.26,41.3,17430.0,40.8166,40.8364,40.7968,40.8364,17430.0
2024-12-04 11:20:00,41.31,41.32,41.28,41.3,19304.0,40.8463,40.8561,40.8166,40.8364,19304.0
2024-12-04 11:25:00,41.3,41.3,41.24,41.25,17858.0,40.8364,40.8364,40.777,40.7869,17858.0
2024-12-04 11:30:00,41.26,41.33,41.24,41.33,19700.0,40.7968,40.866,40.777,40.866,19700.0
2024-12-04 11:35:00,41.33,41.33,41.32,41.33,19280.0,40.866,40.866,40.8561,40.866,19280.0
2024-12-04 11:40:00,41.33,41.33,41.27,41.28,14836.0,40.866,40.866,40.8067,40.8166,14836.0
2024-12-04 11:45:00,41.29,41.3,41.27,41.29,23780.0,40.8265,40.8364,40.8067,40.8265,23780.0
2024-12-04 11:50:00,41.3,41.3,41.27,41.27,13484.0,40.8364,40.8364,40.8067,40.8067,13484.0
2024-12-04 11:55:00,41.25,41.27,41.23,41.24,18108.0,40.7869,40.8067,40.7672,40.777,18108.0
2024-12-04 12:00:00,41.24,41.24,41.2,41.2,36266.0,40.777,40.777,40.7375,40.7375,36266.0
2024-12-04 12:05:00,41.2,41.22,41.2,41.22,20172.0,40.7375,40.7573,40.7375,40.7573,20172.0
2024-12-04 12:10:00,41.22,41.24,41.21,41.23,8044.0,40.7573,40.777,40.7474,40.7672,8044.0
2024-12-04 12:15:00,41.23,41.25,41.22,41.23,21442.0,40.7672,40.7869,40.7573,40.7672,21442.0
2024-12-04 12:20:00,41.24,41.26,41.22,41.22,12754.0,40.777,40.7968,40.7573,40.7573,12754.0
2024-12-04 12:25:00,41.22,41.24,41.21,41.23,5474.0,40.7573,40.777,40.7474,40.7672,5474.0
2024-12-04 12:30:00,41.24,41.24,41.23,41.24,10834.0,40.777,40.777,40.7672,40.777,10834.0
2024-12-04 12:35:00,41.24,41.24,41.23,41.23,6604.0,40.777,40.777,40.7672,40.7672,6604.0
2024-12-04 12:40:00,41.23,41.23,41.2,41.22,19912.0,40.7672,40.7672,40.7375,40.7573,19912.0
2024-12-04 12:45:00,41.22,41.22,41.2,41.22,7712.0,40.7573,40.7573,40.7375,40.7573,7712.0
2024-12-04 12:50:00,41.21,41.22,41.18,41.18,10250.0,40.7474,40.7573,40.7177,40.7177,10250.0
2024-12-04 12:55:00,41.19,41.19,41.16,41.16,21988.0,40.7276,40.7276,40.6979,40.6979,21988.0
2024-12-04 13:00:00,41.16,41.17,41.15,41.16,4456.0,40.6979,40.7078,40.6881,40.6979,4456.0
2024-12-04 13:05:00,41.17,41.17,41.15,41.16,9582.0,40.7078,40.7078,40.6881,40.6979,9582.0
2024-12-04 13:10:00,41.17,41.17,41.13,41.13,8574.0,40.7078,40.7078,40.6683,40.6683,8574.0
2024-12-04 13:15:00,41.13,41.13,41.1,41.1,5860.0,40.6683,40.6683,40.6386,40.6386,5860.0
2024-12-04 13:20:00,41.1,41.1,41.08,41.08,15398.0,40.6386,40.6386,40.6188,40.6188,15398.0
2024-12-04 13:25:00,41.09,41.1,41.07,41.08,10550.0,40.6287,40.6386,40.609,40.6188,10550.0
2024-12-04 13:30:00,41.07,41.07,41.02,41.03,18962.0,40.609,40.609,40.5595,40.5694,18962.0
2024-12-04 13:35:00,41.03,41.05,41.02,41.05,38420.0,40.5694,40.5892,40.5595,40.5892,38420.0
2024-12-04 13:40:00,41.05,41.08,41.04,41.08,28730.0,40.5892,40.6188,40.5793,40.6188,28730.0
2024-12-04 13:45:00,41.09,41.1,41.08,41.09,29534.0,40.6287,40.6386,40.6188,40.6287,29534.0
2024-12-04 13:50:00,41.1,41.11,41.08,41.1,29508.0,40.6386,40.6485,40.6188,40.6386,29508.0
2024-12-04 13:55:00,41.11,41.13,41.1,41.13,32308.0,40.6485,40.6683,40.6386,40.6683,32308.0
2024-12-04 14:00:00,41.1,41.13,41.06,41.06,11498.0,40.6386,40.6683,40.5991,40.5991,11498.0
2024-12-04 14:05:00,41.07,41.08,41.06,41.07,14820.0,40.609,40.6188,40.5991,40.609,14820.0
2024-12-04 14:10:00,41.07,41.07,41.05,41.06,14908.0,40.609,40.609,40.5892,40.5991,14908.0
2024-12-04 14:15:00,41.06,41.07,41.05,41.06,16672.0,40.5991,40.609,40.5892,40.5991,16672.0
2024-12-04 14:20:00,41.06,41.09,41.06,41.08,14208.0,40.5991,40.6287,40.5991,40.6188,14208.0
2024-12-04 14:25:00,41.08,41.08,41.04,41.04,11758.0,40.6188,40.6188,40.5793,40.5793,11758.0
2024-12-04 14:30:00,41.04,41.07,41.02,41.07,9662.0,40.5793,40.609,40.5595,40.609,9662.0
2024-12-04 14:35:00,41.08,41.09,41.06,41.06,25828.0,40.6188,40.6287,40.5991,40.5991,25828.0
2024-12-04 14:40:00,41.06,41.06,41.02,41.03,29158.0,40.5991,40.5991,40.5595,40.5694,29158.0
2024-12-04 14:45:00,41.03,41.05,41.02,41.05,20394.0,40.5694,40.5892,40.5595,40.5892,20394.0
2024-12-04 14:50:00,41.05,41.05,41.02,41.02,25398.0,40.5892,40.5892,40.5595,40.5595,25398.0
2024-12-04 14:55:00,41.02,41.03,41.01,41.01,19324.0,40.5595,40.5694,40.5496,40.5496,19324.0
2024-12-04 15:00:00,41.01,41.01,40.97,40.99,33732.0,40.5496,40.5496,40.5101,40.5298,33732.0
2024-12-04 15:05:00,40.99,41.01,40.96,40.98,41438.0,40.5298,40.5496,40.5002,40.52,41438.0
2024-12-04 15:10:00,40.98,41.01,40.96,41.0,107642.0,40.52,40.5496,40.5002,40.5397,107642.0
2024-12-04 15:15:00,40.99,41.0,40.98,41.0,20212.0,40.5298,40.5397,40.52,40.5397,20212.0
2024-12-04 15:20:00,41.0,41.04,40.99,41.02,61440.0,40.5397,40.5793,40.5298,40.5595,61440.0
2024-12-04 15:25:00,41.02,41.02,40.99,41.01,34968.0,40.5595,40.5595,40.5298,40.5496,34968.0
2024-12-04 15:30:00,41.01,41.01,40.99,41.0,25090.0,40.5496,40.5496,40.5298,40.5397,25090.0
2024-12-04 15:35:00,41.0,41.02,40.99,41.01,50700.0,40.5397,40.5595,40.5298,40.5496,50700.0
2024-12-04 15:40:00,41.02,41.05,41.01,41.03,69940.0,40.5595,40.5892,40.5496,40.5694,69940.0
2024-12-04 15:45:00,41.04,41.07,41.02,41.06,136126.0,40.5793,40.609,40.5595,40.5991,136126.0
2024-12-04 15:50:00,41.07,41.11,41.04,41.07,132810.0,40.609,40.6485,40.5793,40.609,132810.0
2024-12-04 15:55:00,41.06,41.1,41.04,41.07,437580.0,40.5991,40.6386,40.5793,40.609,437580.0
2024-12-05 09:30:00,41.35,41.35,41.18,41.23,96138.0,40.8858,40.8858,40.7177,40.7672,96138.0
2024-12-05 09:35:00,41.21,41.21,41.1,41.13,20330.0,40.7474,40.7474,40.6386,40.6683,20330.0
2024-12-05 09:40:00,41.13,41.21,41.1,41.17,35388.0,40.6683,40.7474,40.6386,40.7078,35388.0
2024-12-05 09:45:00,41.17,41.22,41.14,41.2,32886.0,40.7078,40.7573,40.6782,40.7375,32886.0
2024-12-05 09:50:00,41.21,41.29,41.21,41.28,31786.0,40.7474,40.8265,40.7474,40.8166,31786.0
2024-12-05 09:55:00,41.28,41.29,41.21,41.27,21636.0,40.8166,40.8265,40.7474,40.8067,21636.0
2024-12-05 10:00:00,41.27,41.27,41.23,41.24,30166.0,40.8067,40.8067,40.7672,40.777,30166.0
2024-12-05 10:05:00,41.23,41.23,41.08,41.08,7028.0,40.7672,40.7672,40.6188,40.6188,7028.0
2024-12-05 10:10:00,41.08,41.08,40.99,41.0,34878.0,40.6188,40.6188,40.5298,40.5397,34878.0
2024-12-05 10:15:00,40.98,41.01,40.96,41.01,11354.0,40.52,40.5496,40.5002,40.5496,11354.0
2024-12-05 10:20:00,41.01,41.03,40.94,40.94,9544.0,40.5496,40.5694,40.4804,40.4804,9544.0
2024-12-05 10:25:00,40.95,40.97,40.88,40.88,11378.0,40.4903,40.5101,40.4211,40.4211,11378.0
2024-12-05 10:30:00,40.87,40.94,40.87,40.94,18248.0,40.4112,40.4804,40.4112,40.4804,18248.0
2024-12-05 10:35:00,40.94,40.95,40.87,40.89,9272.0,40.4804,40.4903,40.4112,40.431,9272.0
2024-12-05 10:40:00,40.9,41.02,40.89,40.99,35728.0,40.4409,40.5595,40.431,40.5298,35728.0
2024-12-05 10:45:00,40.98,41.06,40.98,40.99,35576.0,40.52,40.5991,40.52,40.5298,35576.0
2024-12-05 10:50:00,40.99,41.05,40.98,41.02,12136.0,40.5298,40.5892,40.52,40.5595,12136.0
2024-12-05 10:55:00,41.02,41.02,41.0,41.02,12290.0,40.5595,40.5595,40.5397,40.5595,12290.0
2024-12-05 11:00:00,41.01,41.02,40.98,40.99,9042.0,40.5496,40.5595,40.52,40.5298,9042.0
2024-12-05 11:05:00,40.99,40.99,40.95,40.95,12464.0,40.5298,40.5298,40.4903,40.4903,12464.0
2024-12-05 11:10:00,40.95,40.97,40.94,40.95,11184.0,40.4903,40.5101,40.4804,40.4903,11184.0
2024-12-05 11:15:00,40.96,40.98,40.94,40.95,7294.0,40.5002,40.52,40.4804,40.4903,7294.0
2024-12-05 11:20:00,40.95,40.95,40.92,40.94,9318.0,40.4903,40.4903,40.4606,40.4804,9318.0
2024-12-05 11:25:00,40.94,40.97,40.94,40.96,12696.0,40.4804,40.5101,40.4804,40.5002,12696.0
2024-12-05 11:30:00,40.96,40.98,40.95,40.98,12220.0,40.5002,40.52,40.4903,40.52,12220.0
2024-12-05 11:35:00,40.98,40.98,40.93,40.95,13756.0,40.52,40.52,40.4705,40.4903,13756.0
2024-12-05 11:40:00,40.96,40.96,40.89,40.9,12396.0,40.5002,40.5002,40.431,40.4409,12396.0
2024-12-05 11:45:00,40.9,40.91,40.88,40.9,29944.0,40.4409,40.4507,40.4211,40.4409,29944.0
2024-12-05 11:50:00,40.92,40.93,40.92,40.93,7300.0,40.4606,40.4705,40.4606,40.4705,7300.0
2024-12-05 11:55:00,40.93,40.96,40.92,40.95,12242.0,40.4705,40.5002,40.4606,40.4903,12242.0
2024-12-05 12:00:00,40.95,40.96,40.94,40.96,10688.0,40.4903,40.5002,40.4804,40.5002,10688.0
2024-12-05 12:05:00,40.97,41.0,40.96,40.99,13478.0,40.5101,40.5397,40.5002,40.5298,13478.0
2024-12-05 12:10:00,40.99,41.02,40.98,41.02,9936.0,40.5298,40.5595,40.52,40.5595,9936.0
2024-12-05 12:15:00,41.01,41.01,40.99,41.01,9926.0,40.5496,40.5496,40.5298,40.5496,9926.0
2024-12-05 12:20:00,41.01,41.04,40.99,41.02,16152.0,40.5496,40.5793,40.5298,40.5595,16152.0
2024-12-05 12:25:00,41.02,41.02,41.0,41.02,24912.0,40.5595,40.5595,40.5397,40.5595,24912.0
2024-12-05 12:30:00,41.02,41.04,41.0,41.04,13886.0,40.5595,40.5793,40.5397,40.5793,13886.0
2024-12-05 12:35:00,41.03,41.04,41.02,41.03,7308.0,40.5694,40.5793,40.5595,40.5694,7308.0
2024-12-05 12:40:00,41.05,41.08,41.05,41.08,12204.0,40.5892,40.6188,40.5892,40.6188,12204.0
2024-12-05 12:45:00,41.08,41.09,41.06,41.07,14692.0,40.6188,40.6287,40.5991,40.609,14692.0
2024-12-05 12:50:00,41.06,41.1,41.06,41.1,8906.0,40.5991,40.6386,40.5991,40.6386,8906.0
2024-12-05 12:55:00,41.09,41.13,41.09,41.12,16602.0,40.6287,40.6683,40.6287,40.6584,16602.0
2024-12-05 13:00:00,41.12,41.14,41.12,41.14,8036.0,40.6584,40.6782,40.6584,40.6782,8036.0
2024-12-05 13:05:00,41.14,41.14,41.1,41.1,26696.0,40.6782,40.6782,40.6386,40.6386,26696.0
2024-12-05 13:10:00,41.1,41.12,41.08,41.09,29732.0,40.6386,40.6584,40.6188,40.6287,29732.0
2024-12-05 13:15:00,41.11,41.14,41.1,41.13,14818.0,40.6485,40.6782,40.6386,40.6683,14818.0
2024-12-05 13:20:00,41.13,41.16,41.1,41.1,13666.0,40.6683,40.6979,40.6386,40.6386,13666.0
2024-12-05 13:25:00,41.1,41.12,41.08,41.12,8252.0,40.6386,40.6584,40.6188,40.6584,8252.0
2024-12-05 13:30:00,41.1,41.13,41.09,41.13,18290.0,40.6386,40.6683,40.6287,40.6683,18290.0
2024-12-05 13:35:00,41.15,41.17,41.14,41.16,18594.0,40.6881,40.7078,40.6782,40.6979,18594.0
2024-12-05 13:40:00,41.18,41.18,41.13,41.13,10444.0,40.7177,40.7177,40.6683,40.6683,10444.0
2024-12-05 13:45:00,41.13,41.15,41.13,41.14,5596.0,40.6683,40.6881,40.6683,40.6782,5596.0
2024-12-05 13:50:00,41.14,41.14,41.13,41.13,5660.0,40.6782,40.6782,40.6683,40.6683,5660.0
2024-12-05 13:55:00,41.13,41.13,41.08,41.1,10832.0,40.6683,40.6683,40.6188,40.6386,10832.0
2024-12-05 14:00:00,41.09,41.1,41.07,41.09,13076.0,40.6287,40.6386,40.609,40.6287,13076.0
2024-12-05 14:05:00,41.1,41.12,41.09,41.12,7976.0,40.6386,40.6584,40.6287,40.6584,7976.0
2024-12-05 14:10:00,41.12,41.12,41.06,41.06,7622.0,40.6584,40.6584,40.5991,40.5991,7622.0
2024-12-05 14:15:00,41.06,41.06,40.95,40.95,22372.0,40.5991,40.5991,40.4903,40.4903,22372.0
2024-12-05 14:20:00,40.94,40.97,40.94,40.97,15724.0,40.4804,40.5101,40.4804,40.5101,15724.0
2024-12-05 14:25:00,40.96,40.98,40.95,40.96,11206.0,40.5002,40.52,40.4903,40.5002,11206.0
2024-12-05 14:30:00,40.95,40.97,40.93,40.94,10416.0,40.4903,40.5101,40.4705,40.4804,10416.0
2024-12-05 14:35:00,40.94,40.96,40.94,40.96,4772.0,40.4804,40.5002,40.4804,40.5002,4772.0
2024-12-05 14:40:00,40.96,40.97,40.94,40.95,10490.0,40.5002,40.5101,40.4804,40.4903,10490.0
2024-12-05 14:45:00,40.94,40.97,40.94,40.95,8306.0,40.4804,40.5101,40.4804,40.4903,8306.0
2024-12-05 14:50:00,40.95,40.95,40.93,40.93,10034.0,40.4903,40.4903,40.4705,40.4705,10034.0
2024-12-05 14:55:00,40.94,40.94,40.92,40.94,11656.0,40.4804,40.4804,40.4606,40.4804,11656.0
2024-12-05 15:00:00,40.94,40.98,40.94,40.98,15992.0,40.4804,40.52,40.4804,40.52,15992.0
2024-12-05 15:05:00,40.97,41.02,40.97,40.98,18418.0,40.5101,40.5595,40.5101,40.52,18418.0
2024-12-05 15:10:00,40.98,41.01,40.97,40.99,27598.0,40.52,40.5496,40.5101,40.5298,27598.0
2024-12-05 15:15:00,40.99,41.04,40.99,41.02,19106.0,40.5298,40.5793,40.5298,40.5595,19106.0
2024-12-05 15:20:00,41.04,41.06,41.04,41.04,20514.0,40.5793,40.5991,40.5793,40.5793,20514.0
2024-12-05 15:25:00,41.05,41.05,40.95,40.97,39286.0,40.5892,40.5892,40.4903,40.5101,39286.0
2024-12-05 15:30:00,40.97,40.98,40.94,40.96,47900.0,40.5101,40.52,40.4804,40.5002,47900.0
2024-12-05 15:35:00,40.96,40.99,40.95,40.98,42740.0,40.5002,40.5298,40.4903,40.52,42740.0
2024-12-05 15:40:00,40.98,40.99,40.92,40.94,53090.0,40.52,40.5298,40.4606,40.4804,53090.0
2024-12-05 15:45:00,40.93,40.94,40.88,40.88,49628.0,40.4705,40.4804,40.4211,40.4211,49628.0
2024-12-05 15:50:00,40.88,40.93,40.85,40.91,108960.0,40.4211,40.4705,40.3914,40.4507,108960.0
2024-12-05 15:55:00,40.91,40.93,40.84,40.88,270462.0,40.4507,40.4705,40.3815,40.4211,270462.0
2024-12-06 09:30:00,40.89,41.05,40.88,40.88,78594.0,40.431,40.5892,40.4211,40.4211,78594.0
2024-12-06 09:35:00,40.93,40.99,40.77,40.98,22678.0,40.4705,40.5298,40.3123,40.52,22678.0
2024-12-06 09:40:00,40.96,40.97,40.83,40.85,11126.0,40.5002,40.5101,40.3716,40.3914,11126.0
2024-12-06 09:45:00,40.83,40.91,40.83,40.88,6600.0,40.3716,40.4507,40.3716,40.4211,6600.0
2024-12-06 09:50:00,40.89,40.91,40.85,40.85,9784.0,40.431,40.4507,40.3914,40.3914,9784.0
2024-12-06 09:55:00,40.84,40.9,40.84,40.86,13888.0,40.3815,40.4409,40.3815,40.4013,13888.0
2024-12-06 10:00:00,40.88,40.91,40.83,40.84,9780.0,40.4211,40.4507,40.3716,40.3815,9780.0
2024-12-06 10:05:00,40.85,40.9,40.85,40.88,12408.0,40.3914,40.4409,40.3914,40.4211,12408.0
2024-12-06 10:10:00,40.88,40.88,40.82,40.84,29134.0,40.4211,40.4211,40.3618,40.3815,29134.0
2024-12-06 10:15:00,40.84,40.87,40.82,40.82,13104.0,40.3815,40.4112,40.3618,40.3618,13104.0
2024-12-06 10:20:00,40.83,40.86,40.8,40.84,32052.0,40.3716,40.4013,40.342,40.3815,32052.0
2024-12-06 10:25:00,40.85,40.87,40.85,40.87,4536.0,40.3914,40.4112,40.3914,40.4112,4536.0
2024-12-06 10:30:00,40.88,40.88,40.83,40.84,13856.0,40.4211,40.4211,40.3716,40.3815,13856.0
2024-12-06 10:35:00,40.84,40.85,40.8,40.81,14294.0,40.3815,40.3914,40.342,40.3519,14294.0
2024-12-06 10:40:00,40.82,40.82,40.77,40.78,9118.0,40.3618,40.3618,40.3123,40.3222,9118.0
2024-12-06 10:45:00,40.79,40.83,40.79,40.8,13536.0,40.3321,40.3716,40.3321,40.342,13536.0
2024-12-06 10:50:00,40.8,40.85,40.79,40.85,5206.0,40.342,40.3914,40.3321,40.3914,5206.0
2024-12-06 10:55:00,40.85,40.85,40.79,40.79,10954.0,40.3914,40.3914,40.3321,40.3321,10954.0
2024-12-06 11:00:00,40.79,40.79,40.74,40.74,5900.0,40.3321,40.3321,40.2827,40.2827,5900.0
2024-12-06 11:05:00,40.74,40.76,40.72,40.74,16182.0,40.2827,40.3024,40.2629,40.2827,16182.0
2024-12-06 11:10:00,40.74,40.74,40.68,40.71,20414.0,40.2827,40.2827,40.2233,40.253,20414.0
2024-12-06 11:15:00,40.69,40.7,40.65,40.68,15922.0,40.2332,40.2431,40.1937,40.2233,15922.0
2024-12-06 11:20:00,40.67,40.69,40.65,40.66,26886.0,40.2134,40.2332,40.1937,40.2036,26886.0
2024-12-06 11:25:00,40.65,40.66,40.63,40.64,11356.0,40.1937,40.2036,40.1739,40.1838,11356.0
2024-12-06 11:30:00,40.64,40.66,40.63,40.63,7116.0,40.1838,40.2036,40.1739,40.1739,7116.0
2024-12-06 11:35:00,40.63,40.65,40.62,40.62,11238.0,40.1739,40.1937,40.164,40.164,11238.0
2024-12-06 11:40:00,40.63,40.7,40.63,40.7,13352.0,40.1739,40.2431,40.1739,40.2431,13352.0
2024-12-06 11:45:00,40.7,40.7,40.66,40.69,6292.0,40.2431,40.2431,40.2036,40.2332,6292.0
2024-12-06 11:50:00,40.69,40.71,40.68,40.7,11984.0,40.2332,40.253,40.2233,40.2431,11984.0
2024-12-06 11:55:00,40.71,40.71,40.69,40.7,11170.0,40.253,40.253,40.2332,40.2431,11170.0
2024-12-06 12:00:00,40.69,40.7,40.63,40.63,8198.0,40.2332,40.2431,40.1739,40.1739,8198.0
2024-12-06 12:05:00,40.63,40.66,40.63,40.66,12934.0,40.1739,40.2036,40.1739,40.2036,12934.0
2024-12-06 12:10:00,40.65,40.66,40.6,40.61,10206.0,40.1937,40.2036,40.1442,40.1541,10206.0
2024-12-06 12:15:00,40.6,40.64,40.52,40.52,34852.0,40.1442,40.1838,40.0651,40.0651,34852.0
2024-12-06 12:20:00,40.53,40.56,40.5,40.54,48970.0,40.075,40.1047,40.0454,40.0849,48970.0
2024-12-06 12:25:00,40.54,40.58,40.54,40.57,5430.0,40.0849,40.1245,40.0849,40.1146,5430.0
2024-12-06 12:30:00,40.55,40.57,40.55,40.56,6166.0,40.0948,40.1146,40.0948,40.1047,6166.0
2024-12-06 12:35:00,40.56,40.57,40.52,40.56,12504.0,40.1047,40.1146,40.0651,40.1047,12504.0
2024-12-06 12:40:00,40.55,40.55,40.52,40.52,9528.0,40.0948,40.0948,40.0651,40.0651,9528.0
2024-12-06 12:45:00,40.52,40.52,40.47,40.48,16960.0,40.0651,40.0651,40.0157,40.0256,16960.0
2024-12-06 12:50:00,40.48,40.49,40.47,40.48,6906.0,40.0256,40.0355,40.0157,40.0256,6906.0
2024-12-06 12:55:00,40.47,40.5,40.47,40.49,13430.0,40.0157,40.0454,40.0157,40.0355,13430.0
2024-12-06 13:00:00,40.49,40.52,40.46,40.52,31920.0,40.0355,40.0651,40.0058,40.0651,31920.0
2024-12-06 13:05:00,40.52,40.55,40.52,40.55,7218.0,40.0651,40.0948,40.0651,40.0948,7218.0
2024-12-06 13:10:00,40.54,40.57,40.51,40.51,40428.0,40.0849,40.1146,40.0552,40.0552,40428.0
2024-12-06 13:15:00,40.52,40.57,40.51,40.56,8000.0,40.0651,40.1146,40.0552,40.1047,8000.0
2024-12-06 13:20:00,40.56,40.56,40.47,40.51,21126.0,40.1047,40.1047,40.0157,40.0552,21126.0
2024-12-06 13:25:00,40.51,40.51,40.49,40.49,6016.0,40.0552,40.0552,40.0355,40.0355,6016.0
2024-12-06 13:30:00,40.49,40.49,40.46,40.47,14002.0,40.0355,40.0355,40.0058,40.0157,14002.0
2024-12-06 13:35:00,40.48,40.52,40.47,40.51,15122.0,40.0256,40.0651,40.0157,40.0552,15122.0
2024-12-06 13:40:00,40.49,40.5,40.47,40.48,14912.0,40.0355,40.0454,40.0157,40.0256,14912.0
2024-12-06 13:45:00,40.48,40.49,40.47,40.48,15324.0,40.0256,40.0355,40.0157,40.0256,15324.0
2024-12-06 13:50:00,40.49,40.52,40.48,40.51,15466.0,40.0355,40.0651,40.0256,40.0552,15466.0
2024-12-06 13:55:00,40.52,40.55,40.51,40.51,8566.0,40.0651,40.0948,40.0552,40.0552,8566.0
2024-12-06 14:00:00,40.5,40.51,40.49,40.49,13178.0,40.0454,40.0552,40.0355,40.0355,13178.0
2024-12-06 14:05:00,40.49,40.51,40.48,40.48,9372.0,40.0355,40.0552,40.0256,40.0256,9372.0
2024-12-06 14:10:00,40.48,40.48,40.45,40.46,24794.0,40.0256,40.0256,39.9959,40.0058,24794.0
2024-12-06 14:15:00,40.47,40.47,40.46,40.46,9976.0,40.0157,40.0157,40.0058,40.0058,9976.0
2024-12-06 14:20:00,40.46,40.46,40.42,40.43,23436.0,40.0058,40.0058,39.9662,39.9761,23436.0
2024-12-06 14:25:00,40.43,40.46,40.42,40.46,16942.0,39.9761,40.0058,39.9662,40.0058,16942.0
2024-12-06 14:30:00,40.45,40.46,40.43,40.43,13216.0,39.9959,40.0058,39.9761,39.9761,13216.0
2024-12-06 14:35:00,40.43,40.44,40.41,40.43,21572.0,39.9761,39.986,39.9564,39.9761,21572.0
2024-12-06 14:40:00,40.44,40.48,40.44,40.46,57372.0,39.986,40.0256,39.986,40.0058,57372.0
2024-12-06 14:45:00,40.47,40.48,40.46,40.47,87072.0,40.0157,40.0256,40.0058,40.0157,87072.0
2024-12-06 14:50:00,40.46,40.47,40.42,40.45,99722.0,40.0058,40.0157,39.9662,39.9959,99722.0
2024-12-06 14:55:00,40.45,40.49,40.44,40.47,46938.0,39.9959,40.0355,39.986,40.0157,46938.0
2024-12-06 15:00:00,40.47,40.47,40.44,40.44,25366.0,40.0157,40.0157,39.986,39.986,25366.0
2024-12-06 15:05:00,40.44,40.47,40.41,40.46,57924.0,39.986,40.0157,39.9564,40.0058,57924.0
2024-12-06 15:10:00,40.45,40.48,40.45,40.48,11388.0,39.9959,40.0256,39.9959,40.0256,11388.0
2024-12-06 15:15:00,40.48,40.49,40.44,40.45,27602.0,40.0256,40.0355,39.986,39.9959,27602.0
2024-12-06 15:20:00,40.46,40.46,40.45,40.45,23744.0,40.0058,40.0058,39.9959,39.9959,23744.0
2024-12-06 15:25:00,40.45,40.46,40.45,40.46,10870.0,39.9959,40.0058,39.9959,40.0058,10870.0
2024-12-06 15:30:00,40.46,40.47,40.44,40.45,30752.0,40.0058,40.0157,39.986,39.9959,30752.0
2024-12-06 15:35:00,40.45,40.48,40.45,40.46,23058.0,39.9959,40.0256,39.9959,40.0058,23058.0
2024-12-06 15:40:00,40.45,40.49,40.44,40.48,29270.0,39.9959,40.0355,39.986,40.0256,29270.0
2024-12-06 15:45:00,40.48,40.49,40.45,40.47,34488.0,40.0256,40.0355,39.9959,40.0157,34488.0
2024-12-06 15:50:00,40.48,40.55,40.47,40.53,79736.0,40.0256,40.0948,40.0157,40.075,79736.0
2024-12-06 15:55:00,40.54,40.55,40.49,40.51,297290.0,40.0849,40.0948,40.0355,40.0552,297290.0
2024-12-09 09:30:00,40.73,40.78,40.48,40.49,111404.0,40.2728,40.3222,40.0256,40.0355,111404.0
2024-12-09 09:35:00,40.46,40.55,40.33,40.38,199254.0,40.0058,40.0948,39.8773,39.9267,199254.0
2024-12-09 09:40:00,40.38,40.4,40.27,40.4,206054.0,39.9267,39.9465,39.8179,39.9465,206054.0
2024-12-09 09:45:00,40.38,40.46,40.35,40.4,76524.0,39.9267,40.0058,39.897,39.9465,76524.0
2024-12-09 09:50:00,40.4,40.43,40.26,40.26,29494.0,39.9465,39.9761,39.808,39.808,29494.0
2024-12-09 09:55:00,40.3,40.4,40.29,40.39,58804.0,39.8476,39.9465,39.8377,39.9366,58804.0
2024-12-09 10:00:00,40.37,40.41,40.23,40.3,73480.0,39.9168,39.9564,39.7784,39.8476,73480.0
2024-12-09 10:05:00,40.3,40.3,40.27,40.29,23854.0,39.8476,39.8476,39.8179,39.8377,23854.0
2024-12-09 10:10:00,40.27,40.32,40.26,40.27,42046.0,39.8179,39.8674,39.808,39.8179,42046.0
2024-12-09 10:15:00,40.27,40.3,40.22,40.27,120352.0,39.8179,39.8476,39.7685,39.8179,120352.0
2024-12-09 10:20:00,40.27,40.28,40.18,40.18,127982.0,39.8179,39.8278,39.7289,39.7289,127982.0
2024-12-09 10:25:00,40.19,40.2,40.16,40.18,22602.0,39.7388,39.7487,39.7092,39.7289,22602.0
2024-12-09 10:30:00,40.19,40.21,40.06,40.08,41434.0,39.7388,39.7586,39.6103,39.6301,41434.0
2024-12-09 10:35:00,40.07,40.1,40.04,40.1,34954.0,39.6202,39.6498,39.5905,39.6498,34954.0
2024-12-09 10:40:00,40.09,40.13,40.05,40.1,118966.0,39.64,39.6795,39.6004,39.6498,118966.0
2024-12-09 10:45:00,40.1,40.14,40.01,40.05,55636.0,39.6498,39.6894,39.5609,39.6004,55636.0
2024-12-09 10:50:00,40.04,40.07,40.01,40.02,119584.0,39.5905,39.6202,39.5609,39.5707,119584.0
2024-12-09 10:55:00,40.02,40.02,39.96,39.98,32338.0,39.5707,39.5707,39.5114,39.5312,32338.0
2024-12-09 11:00:00,39.99,40.01,39.94,39.98,16150.0,39.5411,39.5609,39.4916,39.5312,16150.0
2024-12-09 11:05:00,39.98,40.02,39.95,40.01,32732.0,39.5312,39.5707,39.5015,39.5609,32732.0
2024-12-09 11:10:00,40.02,40.08,40.0,40.05,21754.0,39.5707,39.6301,39.551,39.6004,21754.0
2024-12-09 11:15:00,40.03,40.04,39.94,39.94,38338.0,39.5806,39.5905,39.4916,39.4916,38338.0
2024-12-09 11:20:00,39.96,40.01,39.94,39.98,86842.0,39.5114,39.5609,39.4916,39.5312,86842.0
2024-12-09 11:25:00,39.98,39.99,39.94,39.95,26552.0,39.5312,39.5411,39.4916,39.5015,26552.0
2024-12-09 11:30:00,39.95,39.97,39.91,39.93,30568.0,39.5015,39.5213,39.462,39.4817,30568.0
2024-12-09 11:35:00,39.94,39.94,39.88,39.93,13232.0,39.4916,39.4916,39.4323,39.4817,13232.0
2024-12-09 11:40:00,39.93,39.99,39.91,39.98,36578.0,39.4817,39.5411,39.462,39.5312,36578.0
2024-12-09 11:45:00,39.98,40.02,39.98,40.0,16224.0,39.5312,39.5707,39.5312,39.551,16224.0
2024-12-09 11:50:00,40.0,40.02,39.98,39.99,21314.0,39.551,39.5707,39.5312,39.5411,21314.0
2024-12-09 11:55:00,39.99,40.12,39.99,40.12,43048.0,39.5411,39.6696,39.5411,39.6696,43048.0
2024-12-09 12:00:00,40.1,40.1,40.02,40.02,9090.0,39.6498,39.6498,39.5707,39.5707,9090.0
2024-12-09 12:05:00,40.02,40.02,39.99,40.02,13348.0,39.5707,39.5707,39.5411,39.5707,13348.0
2024-12-09 12:10:00,40.03,40.09,40.02,40.06,16412.0,39.5806,39.64,39.5707,39.6103,16412.0
2024-12-09 12:15:00,40.05,40.07,40.05,40.06,14086.0,39.6004,39.6202,39.6004,39.6103,14086.0
2024-12-09 12:20:00,40.05,40.06,40.02,40.04,41780.0,39.6004,39.6103,39.5707,39.5905,41780.0
2024-12-09 12:25:00,40.03,40.06,40.02,40.06,17712.0,39.5806,39.6103,39.5707,39.6103,17712.0
2024-12-09 12:30:00,40.05,40.05,40.01,40.01,7118.0,39.6004,39.6004,39.5609,39.5609,7118.0
2024-12-09 12:35:00,40.0,40.02,39.99,40.02,14232.0,39.551,39.5707,39.5411,39.5707,14232.0
2024-12-09 12:40:00,40.02,40.08,40.02,40.07,40770.0,39.5707,39.6301,39.5707,39.6202,40770.0
2024-12-09 12:45:00,40.07,40.07,40.04,40.06,12488.0,39.6202,39.6202,39.5905,39.6103,12488.0
2024-12-09 12:50:00,40.06,40.06,40.02,40.02,11680.0,39.6103,39.6103,39.5707,39.5707,11680.0
2024-12-09 12:55:00,40.01,40.01,39.99,39.99,6402.0,39.5609,39.5609,39.5411,39.5411,6402.0
2024-12-09 13:00:00,39.98,40.01,39.97,40.01,9076.0,39.5312,39.5609,39.5213,39.5609,9076.0
2024-12-09 13:05:00,39.99,40.02,39.99,40.01,4144.0,39.5411,39.5707,39.5411,39.5609,4144.0
2024-12-09 13:10:00,40.01,40.02,39.99,39.99,8336.0,39.5609,39.5707,39.5411,39.5411,8336.0
2024-12-09 13:15:00,39.99,39.99,39.9,39.94,106364.0,39.5411,39.5411,39.4521,39.4916,106364.0
2024-12-09 13:20:00,39.94,39.98,39.93,39.95,7828.0,39.4916,39.5312,39.4817,39.5015,7828.0
2024-12-09 13:25:00,39.94,39.95,39.9,39.92,8188.0,39.4916,39.5015,39.4521,39.4719,8188.0
2024-12-09 13:30:00,39.92,40.03,39.92,40.03,15816.0,39.4719,39.5806,39.4719,39.5806,15816.0
2024-12-09 13:35:00,40.04,40.12,40.03,40.12,50284.0,39.5905,39.6696,39.5806,39.6696,50284.0
2024-12-09 13:40:00,40.12,40.12,40.06,40.07,9930.0,39.6696,39.6696,39.6103,39.6202,9930.0
2024-12-09 13:45:00,40.07,40.08,40.06,40.08,6452.0,39.6202,39.6301,39.6103,39.6301,6452.0
2024-12-09 13:50:00,40.07,40.08,40.04,40.04,15278.0,39.6202,39.6301,39.5905,39.5905,15278.0
2024-12-09 13:55:00,40.04,40.07,40.03,40.04,18426.0,39.5905,39.6202,39.5806,39.5905,18426.0
2024-12-09 14:00:00,40.03,40.03,39.98,39.99,14832.0,39.5806,39.5806,39.5312,39.5411,14832.0
2024-12-09 14:05:00,39.99,40.02,39.99,40.02,17966.0,39.5411,39.5707,39.5411,39.5707,17966.0
2024-12-09 14:10:00,40.02,40.04,40.0,40.02,10814.0,39.5707,39.5905,39.551,39.5707,10814.0
2024-12-09 14:15:00,40.01,40.01,39.99,40.01,13010.0,39.5609,39.5609,39.5411,39.5609,13010.0
2024-12-09 14:20:00,39.99,40.04,39.99,40.03,16802.0,39.5411,39.5905,39.5411,39.5806,16802.0
2024-12-09 14:25:00,40.03,40.04,40.01,40.02,7476.0,39.5806,39.5905,39.5609,39.5707,7476.0
2024-12-09 14:30:00,40.02,40.02,40.0,40.02,9000.0,39.5707,39.5707,39.551,39.5707,9000.0
2024-12-09 14:35:00,40.02,40.04,40.02,40.03,16606.0,39.5707,39.5905,39.5707,39.5806,16606.0
2024-12-09 14:40:00,40.02,40.04,40.01,40.04,14312.0,39.5707,39.5905,39.5609,39.5905,14312.0
2024-12-09 14:45:00,40.03,40.08,40.01,40.07,47888.0,39.5806,39.6301,39.5609,39.6202,47888.0
2024-12-09 14:50:00,40.06,40.13,40.06,40.1,43900.0,39.6103,39.6795,39.6103,39.6498,43900.0
2024-12-09 14:55:00,40.1,40.1,40.08,40.09,32298.0,39.6498,39.6498,39.6301,39.64,32298.0
2024-12-09 15:00:00,40.09,40.1,40.08,40.1,9284.0,39.64,39.6498,39.6301,39.6498,9284.0
2024-12-09 15:05:00,40.1,40.11,40.09,40.11,5800.0,39.6498,39.6597,39.64,39.6597,5800.0
2024-12-09 15:10:00,40.1,40.11,40.1,40.1,12918.0,39.6498,39.6597,39.6498,39.6498,12918.0
2024-12-09 15:15:00,40.1,40.11,40.09,40.1,17380.0,39.6498,39.6597,39.64,39.6498,17380.0
2024-12-09 15:20:00,40.1,40.12,40.1,40.1,14084.0,39.6498,39.6696,39.6498,39.6498,14084.0
2024-12-09 15:25:00,40.1,40.11,40.08,40.1,24630.0,39.6498,39.6597,39.6301,39.6498,24630.0
2024-12-09 15:30:00,40.1,40.13,40.1,40.11,37412.0,39.6498,39.6795,39.6498,39.6597,37412.0
2024-12-09 15:35:00,40.1,40.12,40.09,40.12,31930.0,39.6498,39.6696,39.64,39.6696,31930.0
2024-12-09 15:40:00,40.12,40.12,40.1,40.1,24778.0,39.6696,39.6696,39.6498,39.6498,24778.0
2024-12-09 15:45:00,40.1,40.1,40.09,40.1,27460.0,39.6498,39.6498,39.64,39.6498,27460.0
2024-12-09 15:50:00,40.1,40.14,40.1,40.14,89080.0,39.6498,39.6894,39.6498,39.6894,89080.0
2024-12-09 15:55:00,40.15,40.18,40.14,40.16,222042.0,39.6993,39.7289,39.6894,39.7092,222042.0
2024-12-10 09:30:00,40.0,40.05,39.85,39.9,79206.0,39.551,39.6004,39.4026,39.4521,79206.0
2024-12-10 09:35:00,39.87,39.93,39.8,39.91,73958.0,39.4224,39.4817,39.3532,39.462,73958.0
2024-12-10 09:40:00,39.91,39.94,39.87,39.94,45036.0,39.462,39.4916,39.4224,39.4916,45036.0
2024-12-10 09:45:00,39.94,39.97,39.92,39.93,15388.0,39.4916,39.5213,39.4719,39.4817,15388.0
2024-12-10 09:50:00,39.92,39.97,39.9,39.92,31000.0,39.4719,39.5213,39.4521,39.4719,31000.0
2024-12-10 09:55:00,39.94,40.02,39.94,39.99,35812.0,39.4916,39.5707,39.4916,39.5411,35812.0
2024-12-10 10:00:00,40.0,40.0,39.76,39.76,64588.0,39.551,39.551,39.3137,39.3137,64588.0
2024-12-10 10:05:00,39.76,39.81,39.69,39.71,40018.0,39.3137,39.3631,39.2444,39.2642,40018.0
2024-12-10 10:10:00,39.69,39.8,39.69,39.78,26784.0,39.2444,39.3532,39.2444,39.3334,26784.0
2024-12-10 10:15:00,39.78,39.85,39.77,39.79,55320.0,39.3334,39.4026,39.3235,39.3433,55320.0
2024-12-10 10:20:00,39.8,39.87,39.78,39.82,16940.0,39.3532,39.4224,39.3334,39.373,16940.0
2024-12-10 10:25:00,39.82,39.87,39.8,39.87,27020.0,39.373,39.4224,39.3532,39.4224,27020.0
2024-12-10 10:30:00,39.9,39.95,39.89,39.95,11282.0,39.4521,39.5015,39.4422,39.5015,11282.0
2024-12-10 10:35:00,39.96,39.98,39.93,39.98,85558.0,39.5114,39.5312,39.4817,39.5312,85558.0
2024-12-10 10:40:00,39.98,40.02,39.96,39.98,10046.0,39.5312,39.5707,39.5114,39.5312,10046.0
2024-12-10 10:45:00,39.98,40.05,39.98,40.05,8760.0,39.5312,39.6004,39.5312,39.6004,8760.0
2024-12-10 10:50:00,40.04,40.1,40.03,40.05,37744.0,39.5905,39.6498,39.5806,39.6004,37744.0
2024-12-10 10:55:00,40.05,40.1,40.05,40.1,17266.0,39.6004,39.6498,39.6004,39.6498,17266.0
2024-12-10 11:00:00,40.1,40.11,40.07,40.1,19138.0,39.6498,39.6597,39.6202,39.6498,19138.0
2024-12-10 11:05:00,40.1,40.11,40.04,40.1,21282.0,39.6498,39.6597,39.5905,39.6498,21282.0
2024-12-10 11:10:00,40.12,40.15,40.09,40.13,15192.0,39.6696,39.6993,39.64,39.6795,15192.0
2024-12-10 11:15:00,40.13,40.2,40.13,40.14,52438.0,39.6795,39.7487,39.6795,39.6894,52438.0
2024-12-10 11:20:00,40.14,40.14,40.03,40.06,32580.0,39.6894,39.6894,39.5806,39.6103,32580.0
2024-12-10 11:25:00,40.07,40.14,40.04,40.13,21508.0,39.6202,39.6894,39.5905,39.6795,21508.0
2024-12-10 11:30:00,40.13,40.16,40.11,40.15,4982.0,39.6795,39.7092,39.6597,39.6993,4982.0
2024-12-10 11:35:00,40.15,40.18,40.12,40.14,21708.0,39.6993,39.7289,39.6696,39.6894,21708.0
2024-12-10 11:40:00,40.14,40.19,40.13,40.19,17678.0,39.6894,39.7388,39.6795,39.7388,17678.0
2024-12-10 11:45:00,40.17,40.17,40.08,40.08,12782.0,39.7191,39.7191,39.6301,39.6301,12782.0
2024-12-10 11:50:00,40.09,40.1,40.02,40.04,18198.0,39.64,39.6498,39.5707,39.5905,18198.0
2024-12-10 11:55:00,40.02,40.04,39.99,40.0,26738.0,39.5707,39.5905,39.5411,39.551,26738.0
2024-12-10 12:00:00,39.99,40.01,39.91,39.92,32936.0,39.5411,39.5609,39.462,39.4719,32936.0
2024-12-10 12:05:00,39.92,39.93,39.88,39.91,48860.0,39.4719,39.4817,39.4323,39.462,48860.0
2024-12-10 12:10:00,39.93,39.94,39.91,39.92,11756.0,39.4817,39.4916,39.462,39.4719,11756.0
2024-12-10 12:15:00,39.91,39.93,39.91,39.92,31638.0,39.462,39.4817,39.462,39.4719,31638.0
2024-12-10 12:20:00,39.91,39.92,39.82,39.85,26976.0,39.462,39.4719,39.373,39.4026,26976.0
2024-12-10 12:25:00,39.85,39.85,39.84,39.84,21224.0,39.4026,39.4026,39.3928,39.3928,21224.0
2024-12-10 12:30:00,39.84,39.85,39.82,39.85,37546.0,39.3928,39.4026,39.373,39.4026,37546.0
2024-12-10 12:35:00,39.86,39.87,39.83,39.84,13512.0,39.4125,39.4224,39.3829,39.3928,13512.0
2024-12-10 12:40:00,39.84,39.88,39.83,39.87,16346.0,39.3928,39.4323,39.3829,39.4224,16346.0
2024-12-10 12:45:00,39.85,39.9,39.84,39.88,16332.0,39.4026,39.4521,39.3928,39.4323,16332.0
2024-12-10 12:50:00,39.88,39.92,39.85,39.87,13502.0,39.4323,39.4719,39.4026,39.4224,13502.0
2024-12-10 12:55:00,39.86,39.86,39.82,39.82,7906.0,39.4125,39.4125,39.373,39.373,7906.0
2024-12-10 13:00:00,39.82,39.83,39.81,39.82,12108.0,39.373,39.3829,39.3631,39.373,12108.0
2024-12-10 13:05:00,39.82,39.85,39.79,39.85,20758.0,39.373,39.4026,39.3433,39.4026,20758.0
2024-12-10 13:10:00,39.85,39.86,39.84,39.84,4142.0,39.4026,39.4125,39.3928,39.3928,4142.0
2024-12-10 13:15:00,39.84,39.85,39.83,39.84,9934.0,39.3928,39.4026,39.3829,39.3928,9934.0
2024-12-10 13:20:00,39.84,39.87,39.83,39.87,10466.0,39.3928,39.4224,39.3829,39.4224,10466.0
2024-12-10 13:25:00,39.85,39.85,39.79,39.79,17654.0,39.4026,39.4026,39.3433,39.3433,17654.0
2024-12-10 13:30:00,39.79,39.81,39.79,39.81,6152.0,39.3433,39.3631,39.3433,39.3631,6152.0
2024-12-10 13:35:00,39.82,39.88,39.82,39.88,41048.0,39.373,39.4323,39.373,39.4323,41048.0
2024-12-10 13:40:00,39.88,39.89,39.81,39.83,7346.0,39.4323,39.4422,39.3631,39.3829,7346.0
2024-12-10 13:45:00,39.84,39.84,39.82,39.83,10924.0,39.3928,39.3928,39.373,39.3829,10924.0
2024-12-10 13:50:00,39.82,39.88,39.82,39.85,21526.0,39.373,39.4323,39.373,39.4026,21526.0
2024-12-10 13:55:00,39.85,39.86,39.84,39.84,8164.0,39.4026,39.4125,39.3928,39.3928,8164.0
2024-12-10 14:00:00,39.84,39.84,39.82,39.82,9640.0,39.3928,39.3928,39.373,39.373,9640.0
2024-12-10 14:05:00,39.82,39.85,39.82,39.85,28442.0,39.373,39.4026,39.373,39.4026,28442.0
2024-12-10 14:10:00,39.85,39.85,39.79,39.79,6212.0,39.4026,39.4026,39.3433,39.3433,6212.0
2024-12-10 14:15:00,39.8,39.84,39.79,39.84,19030.0,39.3532,39.3928,39.3433,39.3928,19030.0
2024-12-10 14:20:00,39.84,39.85,39.82,39.82,3666.0,39.3928,39.4026,39.373,39.373,3666.0
2024-12-10 14:25:00,39.83,39.84,39.82,39.84,4362.0,39.3829,39.3928,39.373,39.3928,4362.0
2024-12-10 14:30:00,39.84,39.85,39.83,39.85,6740.0,39.3928,39.4026,39.3829,39.4026,6740.0
2024-12-10 14:35:00,39.85,39.91,39.85,39.91,26798.0,39.4026,39.462,39.4026,39.462,26798.0
2024-12-10 14:40:00,39.9,39.94,39.9,39.91,7576.0,39.4521,39.4916,39.4521,39.462,7576.0
2024-12-10 14:45:00,39.91,39.95,39.91,39.95,9730.0,39.462,39.5015,39.462,39.5015,9730.0
2024-12-10 14:50:00,39.94,39.98,39.94,39.98,12036.0,39.4916,39.5312,39.4916,39.5312,12036.0
2024-12-10 14:55:00,39.97,39.99,39.97,39.99,7352.0,39.5213,39.5411,39.5213,39.5411,7352.0
2024-12-10 15:00:00,39.99,39.99,39.97,39.97,19288.0,39.5411,39.5411,39.5213,39.5213,19288.0
2024-12-10 15:05:00,39.97,39.98,39.92,39.92,17978.0,39.5213,39.5312,39.4719,39.4719,17978.0
2024-12-10 15:10:00,39.91,39.92,39.85,39.85,18700.0,39.462,39.4719,39.4026,39.4026,18700.0
2024-12-10 15:15:00,39.85,39.86,39.84,39.84,20808.0,39.4026,39.4125,39.3928,39.3928,20808.0
2024-12-10 15:20:00,39.83,39.84,39.8,39.82,32396.0,39.3829,39.3928,39.3532,39.373,32396.0
2024-12-10 15:25:00,39.82,39.88,39.81,39.88,58650.0,39.373,39.4323,39.3631,39.4323,58650.0
2024-12-10 15:30:00,39.88,39.89,39.87,39.88,34260.0,39.4323,39.4422,39.4224,39.4323,34260.0
2024-12-10 15:35:00,39.88,39.92,39.88,39.9,33062.0,39.4323,39.4719,39.4323,39.4521,33062.0
2024-12-10 15:40:00,39.9,39.92,39.88,39.91,48052.0,39.4521,39.4719,39.4323,39.462,48052.0
2024-12-10 15:45:00,39.91,39.94,39.9,39.92,63954.0,39.462,39.4916,39.4521,39.4719,63954.0
2024-12-10 15:50:00,39.9,39.91,39.84,39.84,139072.0,39.4521,39.462,39.3928,39.3928,139072.0
2024-12-10 15:55:00,39.85,39.91,39.82,39.9,214170.0,39.4026,39.462,39.373,39.4521,214170.0
2024-12-11 09:30:00,39.8,39.91,39.62,39.68,125486.0,39.3532,39.462,39.1752,39.2346,125486.0
2024-12-11 09:35:00,39.66,39.73,39.47,39.54,48260.0,39.2148,39.284,39.0269,39.0961,48260.0
2024-12-11 09:40:00,39.58,39.97,39.57,39.87,59382.0,39.1357,39.5213,39.1258,39.4224,59382.0
2024-12-11 09:45:00,39.91,39.93,39.77,39.77,36068.0,39.462,39.4817,39.3235,39.3235,36068.0
2024-12-11 09:50:00,39.8,39.85,39.75,39.77,18916.0,39.3532,39.4026,39.3038,39.3235,18916.0
2024-12-11 09:55:00,39.77,39.81,39.71,39.72,43090.0,39.3235,39.3631,39.2642,39.2741,43090.0
2024-12-11 10:00:00,39.71,39.79,39.69,39.73,14566.0,39.2642,39.3433,39.2444,39.284,14566.0
2024-12-11 10:05:00,39.73,39.77,39.68,39.73,19840.0,39.284,39.3235,39.2346,39.284,19840.0
2024-12-11 10:10:00,39.74,39.77,39.66,39.68,14084.0,39.2939,39.3235,39.2148,39.2346,14084.0
2024-12-11 10:15:00,39.68,39.71,39.67,39.68,33926.0,39.2346,39.2642,39.2247,39.2346,33926.0
2024-12-11 10:20:00,39.67,39.71,39.63,39.7,19244.0,39.2247,39.2642,39.1851,39.2543,19244.0
2024-12-11 10:25:00,39.68,39.71,39.63,39.7,13174.0,39.2346,39.2642,39.1851,39.2543,13174.0
2024-12-11 10:30:00,39.71,39.71,39.65,39.65,8084.0,39.2642,39.2642,39.2049,39.2049,8084.0
2024-12-11 10:35:00,39.63,39.69,39.63,39.68,18062.0,39.1851,39.2444,39.1851,39.2346,18062.0
2024-12-11 10:40:00,39.7,39.76,39.7,39.75,12404.0,39.2543,39.3137,39.2543,39.3038,12404.0
2024-12-11 10:45:00,39.74,39.81,39.72,39.81,33596.0,39.2939,39.3631,39.2741,39.3631,33596.0
2024-12-11 10:50:00,39.81,39.84,39.79,39.82,25584.0,39.3631,39.3928,39.3433,39.373,25584.0
2024-12-11 10:55:00,39.81,39.88,39.8,39.83,24030.0,39.3631,39.4323,39.3532,39.3829,24030.0
2024-12-11 11:00:00,39.84,39.88,39.82,39.87,19496.0,39.3928,39.4323,39.373,39.4224,19496.0
2024-12-11 11:05:00,39.86,39.87,39.81,39.81,13858.0,39.4125,39.4224,39.3631,39.3631,13858.0
2024-12-11 11:10:00,39.81,39.92,39.8,39.91,33878.0,39.3631,39.4719,39.3532,39.462,33878.0
2024-12-11 11:15:00,39.9,39.93,39.89,39.92,12912.0,39.4521,39.4817,39.4422,39.4719,12912.0
2024-12-11 11:20:00,39.93,39.95,39.92,39.92,15066.0,39.4817,39.5015,39.4719,39.4719,15066.0
2024-12-11 11:25:00,39.93,39.97,39.93,39.95,14718.0,39.4817,39.5213,39.4817,39.5015,14718.0
2024-12-11 11:30:00,39.96,39.96,39.91,39.92,23244.0,39.5114,39.5114,39.462,39.4719,23244.0
2024-12-11 11:35:00,39.93,39.98,39.93,39.97,6418.0,39.4817,39.5312,39.4817,39.5213,6418.0
2024-12-11 11:40:00,39.99,39.99,39.94,39.96,12280.0,39.5411,39.5411,39.4916,39.5114,12280.0
2024-12-11 11:45:00,39.96,39.98,39.95,39.98,7652.0,39.5114,39.5312,39.5015,39.5312,7652.0
2024-12-11 11:50:00,39.98,40.02,39.92,39.94,35256.0,39.5312,39.5707,39.4719,39.4916,35256.0
2024-12-11 11:55:00,39.95,39.96,39.93,39.95,12326.0,39.5015,39.5114,39.4817,39.5015,12326.0
2024-12-11 12:00:00,39.95,39.99,39.94,39.98,9040.0,39.5015,39.5411,39.4916,39.5312,9040.0
2024-12-11 12:05:00,39.97,39.97,39.94,39.95,10726.0,39.5213,39.5213,39.4916,39.5015,10726.0
2024-12-11 12:10:00,39.94,39.95,39.92,39.94,14260.0,39.4916,39.5015,39.4719,39.4916,14260.0
2024-12-11 12:15:00,39.94,39.95,39.9,39.91,12606.0,39.4916,39.5015,39.4521,39.462,12606.0
2024-12-11 12:20:00,39.92,39.92,39.9,39.91,9678.0,39.4719,39.4719,39.4521,39.462,9678.0
2024-12-11 12:25:00,39.91,39.91,39.87,39.9,23346.0,39.462,39.462,39.4224,39.4521,23346.0
2024-12-11 12:30:00,39.91,39.91,39.88,39.88,15090.0,39.462,39.462,39.4323,39.4323,15090.0
2024-12-11 12:35:00,39.88,39.88,39.85,39.85,18904.0,39.4323,39.4323,39.4026,39.4026,18904.0
2024-12-11 12:40:00,39.87,39.89,39.87,39.88,2696.0,39.4224,39.4422,39.4224,39.4323,2696.0
2024-12-11 12:45:00,39.88,39.94,39.88,39.94,14140.0,39.4323,39.4916,39.4323,39.4916,14140.0
2024-12-11 12:50:00,39.93,39.96,39.92,39.92,7330.0,39.4817,39.5114,39.4719,39.4719,7330.0
2024-12-11 12:55:00,39.92,39.92,39.88,39.91,9038.0,39.4719,39.4719,39.4323,39.462,9038.0
2024-12-11 13:00:00,39.91,39.94,39.91,39.91,5216.0,39.462,39.4916,39.462,39.462,5216.0
2024-12-11 13:05:00,39.91,39.92,39.86,39.86,7390.0,39.462,39.4719,39.4125,39.4125,7390.0
2024-12-11 13:10:00,39.86,39.86,39.82,39.83,10744.0,39.4125,39.4125,39.373,39.3829,10744.0
2024-12-11 13:15:00,39.83,39.84,39.82,39.83,10648.0,39.3829,39.3928,39.373,39.3829,10648.0
2024-12-11 13:20:00,39.82,39.85,39.82,39.83,12994.0,39.373,39.4026,39.373,39.3829,12994.0
2024-12-11 13:25:00,39.84,39.87,39.84,39.87,9822.0,39.3928,39.4224,39.3928,39.4224,9822.0
2024-12-11 13:30:00,39.88,39.88,39.85,39.87,26358.0,39.4323,39.4323,39.4026,39.4224,26358.0
2024-12-11 13:35:00,39.88,39.88,39.83,39.84,19612.0,39.4323,39.4323,39.3829,39.3928,19612.0
2024-12-11 13:40:00,39.85,39.88,39.84,39.85,19594.0,39.4026,39.4323,39.3928,39.4026,19594.0
2024-12-11 13:45:00,39.86,39.87,39.85,39.85,11570.0,39.4125,39.4224,39.4026,39.4026,11570.0
2024-12-11 13:50:00,39.85,39.86,39.82,39.83,17196.0,39.4026,39.4125,39.373,39.3829,17196.0
2024-12-11 13:55:00,39.84,39.84,39.79,39.83,18732.0,39.3928,39.3928,39.3433,39.3829,18732.0
2024-12-11 14:00:00,39.82,39.84,39.82,39.83,6910.0,39.373,39.3928,39.373,39.3829,6910.0
2024-12-11 14:05:00,39.82,39.9,39.82,39.87,21030.0,39.373,39.4521,39.373,39.4224,21030.0
2024-12-11 14:10:00,39.88,39.88,39.85,39.87,11000.0,39.4323,39.4323,39.4026,39.4224,11000.0
2024-12-11 14:15:00,39.87,39.88,39.84,39.85,8262.0,39.4224,39.4323,39.3928,39.4026,8262.0
2024-12-11 14:20:00,39.85,39.85,39.81,39.82,16138.0,39.4026,39.4026,39.3631,39.373,16138.0
2024-12-11 14:25:00,39.82,39.84,39.81,39.81,7018.0,39.373,39.3928,39.3631,39.3631,7018.0
2024-12-11 14:30:00,39.81,39.82,39.81,39.81,12128.0,39.3631,39.373,39.3631,39.3631,12128.0
2024-12-11 14:35:00,39.81,39.83,39.8,39.82,14652.0,39.3631,39.3829,39.3532,39.373,14652.0
2024-12-11 14:40:00,39.82,39.83,39.8,39.8,14914.0,39.373,39.3829,39.3532,39.3532,14914.0
2024-12-11 14:45:00,39.8,39.8,39.77,39.77,7216.0,39.3532,39.3532,39.3235,39.3235,7216.0
2024-12-11 14:50:00,39.77,39.79,39.77,39.79,13316.0,39.3235,39.3433,39.3235,39.3433,13316.0
2024-12-11 14:55:00,39.79,39.81,39.79,39.8,12748.0,39.3433,39.3631,39.3433,39.3532,12748.0
2024-12-11 15:00:00,39.8,39.82,39.79,39.79,14218.0,39.3532,39.373,39.3433,39.3433,14218.0
2024-12-11 15:05:00,39.8,39.8,39.73,39.74,75002.0,39.3532,39.3532,39.284,39.2939,75002.0
2024-12-11 15:10:00,39.74,39.78,39.74,39.74,13960.0,39.2939,39.3334,39.2939,39.2939,13960.0
2024-12-11 15:15:00,39.74,39.74,39.71,39.72,15390.0,39.2939,39.2939,39.2642,39.2741,15390.0
2024-12-11 15:20:00,39.72,39.77,39.71,39.77,67782.0,39.2741,39.3235,39.2642,39.3235,67782.0
2024-12-11 15:25:00,39.77,39.77,39.73,39.73,34274.0,39.3235,39.3235,39.284,39.284,34274.0
2024-12-11 15:30:00,39.72,39.73,39.7,39.71,15814.0,39.2741,39.284,39.2543,39.2642,15814.0
2024-12-11 15:35:00,39.7,39.7,39.66,39.69,31906.0,39.2543,39.2543,39.2148,39.2444,31906.0
2024-12-11 15:40:00,39.69,39.69,39.63,39.68,89962.0,39.2444,39.2444,39.1851,39.2346,89962.0
2024-12-11 15:45:00,39.67,39.73,39.66,39.7,85810.0,39.2247,39.284,39.2148,39.2543,85810.0
2024-12-11 15:50:00,39.69,39.69,39.62,39.69,81034.0,39.2444,39.2444,39.1752,39.2444,81034.0
2024-12-11 15:55:00,39.68,39.68,39.62,39.63,236052.0,39.2346,39.2346,39.1752,39.1851,236052.0
2024-12-12 09:30:00,39.62,39.7,39.56,39.68,92970.0,39.1752,39.2543,39.1159,39.2346,92970.0
2024-12-12 09:35:00,39.66,39.66,39.57,39.57,38848.0,39.2148,39.2148,39.1258,39.1258,38848.0
2024-12-12 09:40:00,39.59,39.64,39.57,39.62,44562.0,39.1456,39.195,39.1258,39.1752,44562.0
2024-12-12 09:45:00,39.6,39.63,39.57,39.62,22560.0,39.1555,39.1851,39.1258,39.1752,22560.0
2024-12-12 09:50:00,39.63,39.64,39.59,39.6,30848.0,39.1851,39.195,39.1456,39.1555,30848.0
2024-12-12 09:55:00,39.58,39.58,39.47,39.57,16876.0,39.1357,39.1357,39.0269,39.1258,16876.0
2024-12-12 10:00:00,39.57,39.59,39.4,39.41,35748.0,39.1258,39.1456,38.9577,38.9676,35748.0
2024-12-12 10:05:00,39.39,39.44,39.38,39.44,9982.0,38.9478,38.9972,38.9379,38.9972,9982.0
2024-12-12 10:10:00,39.46,39.55,39.42,39.54,10600.0,39.017,39.106,38.9775,39.0961,10600.0
2024-12-12 10:15:00,39.53,39.54,39.49,39.52,8382.0,39.0862,39.0961,39.0467,39.0764,8382.0
2024-12-12 10:20:00,39.52,39.52,39.43,39.45,6680.0,39.0764,39.0764,38.9874,39.0071,6680.0
2024-12-12 10:25:00,39.43,39.49,39.42,39.47,16872.0,38.9874,39.0467,38.9775,39.0269,16872.0
2024-12-12 10:30:00,39.49,39.49,39.47,39.48,8954.0,39.0467,39.0467,39.0269,39.0368,8954.0
2024-12-12 10:35:00,39.48,39.49,39.42,39.47,16136.0,39.0368,39.0467,38.9775,39.0269,16136.0
2024-12-12 10:40:00,39.45,39.46,39.41,39.43,6466.0,39.0071,39.017,38.9676,38.9874,6466.0
2024-12-12 10:45:00,39.43,39.43,39.35,39.35,13214.0,38.9874,38.9874,38.9083,38.9083,13214.0
2024-12-12 10:50:00,39.36,39.38,39.33,39.33,37302.0,38.9181,38.9379,38.8885,38.8885,37302.0
2024-12-12 10:55:00,39.34,39.43,39.34,39.43,31986.0,38.8984,38.9874,38.8984,38.9874,31986.0
2024-12-12 11:00:00,39.43,39.49,39.43,39.48,24000.0,38.9874,39.0467,38.9874,39.0368,24000.0
2024-12-12 11:05:00,39.49,39.52,39.46,39.51,10478.0,39.0467,39.0764,39.017,39.0665,10478.0
2024-12-12 11:10:00,39.51,39.54,39.49,39.53,12430.0,39.0665,39.0961,39.0467,39.0862,12430.0
2024-12-12 11:15:00,39.53,39.56,39.51,39.56,9200.0,39.0862,39.1159,39.0665,39.1159,9200.0
2024-12-12 11:20:00,39.56,39.6,39.56,39.58,11260.0,39.1159,39.1555,39.1159,39.1357,11260.0
2024-12-12 11:25:00,39.59,39.68,39.59,39.66,21006.0,39.1456,39.2346,39.1456,39.2148,21006.0
2024-12-12 11:30:00,39.66,39.68,39.65,39.67,13820.0,39.2148,39.2346,39.2049,39.2247,13820.0
2024-12-12 11:35:00,39.67,39.77,39.67,39.77,40690.0,39.2247,39.3235,39.2247,39.3235,40690.0
2024-12-12 11:40:00,39.78,39.79,39.75,39.76,12166.0,39.3334,39.3433,39.3038,39.3137,12166.0
2024-12-12 11:45:00,39.76,39.77,39.75,39.77,11200.0,39.3137,39.3235,39.3038,39.3235,11200.0
2024-12-12 11:50:00,39.77,39.77,39.73,39.74,14258.0,39.3235,39.3235,39.284,39.2939,14258.0
2024-12-12 11:55:00,39.74,39.74,39.68,39.69,12442.0,39.2939,39.2939,39.2346,39.2444,12442.0
2024-12-12 12:00:00,39.7,39.72,39.7,39.72,8912.0,39.2543,39.2741,39.2543,39.2741,8912.0
2024-12-12 12:05:00,39.72,39.77,39.72,39.75,67030.0,39.2741,39.3235,39.2741,39.3038,67030.0
2024-12-12 12:10:00,39.74,39.77,39.74,39.76,31956.0,39.2939,39.3235,39.2939,39.3137,31956.0
2024-12-12 12:15:00,39.76,39.79,39.75,39.78,15368.0,39.3137,39.3433,39.3038,39.3334,15368.0
2024-12-12 12:20:00,39.77,39.79,39.74,39.76,18952.0,39.3235,39.3433,39.2939,39.3137,18952.0
2024-12-12 12:25:00,39.75,39.76,39.74,39.75,39706.0,39.3038,39.3137,39.2939,39.3038,39706.0
2024-12-12 12:30:00,39.74,39.76,39.74,39.74,34234.0,39.2939,39.3137,39.2939,39.2939,34234.0
2024-12-12 12:35:00,39.73,39.73,39.71,39.71,4482.0,39.284,39.284,39.2642,39.2642,4482.0
2024-12-12 12:40:00,39.73,39.73,39.72,39.72,7404.0,39.284,39.284,39.2741,39.2741,7404.0
2024-12-12 12:45:00,39.72,39.76,39.72,39.74,10706.0,39.2741,39.3137,39.2741,39.2939,10706.0
2024-12-12 12:50:00,39.74,39.74,39.72,39.73,10770.0,39.2939,39.2939,39.2741,39.284,10770.0
2024-12-12 12:55:00,39.74,39.75,39.73,39.73,17964.0,39.2939,39.3038,39.284,39.284,17964.0
2024-12-12 13:00:00,39.73,39.73,39.67,39.67,7916.0,39.284,39.284,39.2247,39.2247,7916.0
2024-12-12 13:05:00,39.67,39.69,39.65,39.69,6828.0,39.2247,39.2444,39.2049,39.2444,6828.0
2024-12-12 13:10:00,39.68,39.68,39.64,39.65,5340.0,39.2346,39.2346,39.195,39.2049,5340.0
2024-12-12 13:15:00,39.65,39.65,39.6,39.65,34938.0,39.2049,39.2049,39.1555,39.2049,34938.0
2024-12-12 13:20:00,39.65,39.69,39.65,39.69,8760.0,39.2049,39.2444,39.2049,39.2444,8760.0
2024-12-12 13:25:00,39.68,39.7,39.66,39.67,5284.0,39.2346,39.2543,39.2148,39.2247,5284.0
2024-12-12 13:30:00,39.66,39.67,39.64,39.66,4814.0,39.2148,39.2247,39.195,39.2148,4814.0
2024-12-12 13:35:00,39.66,39.66,39.63,39.64,17702.0,39.2148,39.2148,39.1851,39.195,17702.0
2024-12-12 13:40:00,39.65,39.66,39.63,39.65,8712.0,39.2049,39.2148,39.1851,39.2049,8712.0
2024-12-12 13:45:00,39.65,39.66,39.63,39.66,8420.0,39.2049,39.2148,39.1851,39.2148,8420.0
2024-12-12 13:50:00,39.66,39.68,39.66,39.67,9294.0,39.2148,39.2346,39.2148,39.2247,9294.0
2024-12-12 13:55:00,39.67,39.68,39.66,39.66,12006.0,39.2247,39.2346,39.2148,39.2148,12006.0
2024-12-12 14:00:00,39.66,39.69,39.65,39.68,11420.0,39.2148,39.2444,39.2049,39.2346,11420.0
2024-12-12 14:05:00,39.68,39.69,39.67,39.67,11468.0,39.2346,39.2444,39.2247,39.2247,11468.0
2024-12-12 14:10:00,39.68,39.68,39.65,39.66,12954.0,39.2346,39.2346,39.2049,39.2148,12954.0
2024-12-12 14:15:00,39.65,39.67,39.63,39.67,15484.0,39.2049,39.2247,39.1851,39.2247,15484.0
2024-12-12 14:20:00,39.67,39.68,39.63,39.63,18902.0,39.2247,39.2346,39.1851,39.1851,18902.0
2024-12-12 14:25:00,39.63,39.63,39.57,39.57,12400.0,39.1851,39.1851,39.1258,39.1258,12400.0
2024-12-12 14:30:00,39.57,39.59,39.57,39.57,9474.0,39.1258,39.1456,39.1258,39.1258,9474.0
2024-12-12 14:35:00,39.57,39.6,39.55,39.6,10194.0,39.1258,39.1555,39.106,39.1555,10194.0
2024-12-12 14:40:00,39.59,39.6,39.58,39.58,4260.0,39.1456,39.1555,39.1357,39.1357,4260.0
2024-12-12 14:45:00,39.58,39.59,39.55,39.56,6634.0,39.1357,39.1456,39.106,39.1159,6634.0
2024-12-12 14:50:00,39.56,39.56,39.53,39.56,8802.0,39.1159,39.1159,39.0862,39.1159,8802.0
2024-12-12 14:55:00,39.56,39.59,39.56,39.59,5408.0,39.1159,39.1456,39.1159,39.1456,5408.0
2024-12-12 15:00:00,39.59,39.59,39.54,39.54,7344.0,39.1456,39.1456,39.0961,39.0961,7344.0
2024-12-12 15:05:00,39.53,39.54,39.52,39.52,7996.0,39.0862,39.0961,39.0764,39.0764,7996.0
2024-12-12 15:10:00,39.52,39.52,39.5,39.5,16078.0,39.0764,39.0764,39.0566,39.0566,16078.0
2024-12-12 15:15:00,39.51,39.53,39.51,39.51,16684.0,39.0665,39.0862,39.0665,39.0665,16684.0
2024-12-12 15:20:00,39.5,39.54,39.5,39.53,15902.0,39.0566,39.0961,39.0566,39.0862,15902.0
2024-12-12 15:25:00,39.52,39.53,39.51,39.52,13854.0,39.0764,39.0862,39.0665,39.0764,13854.0
2024-12-12 15:30:00,39.52,39.54,39.51,39.54,14870.0,39.0764,39.0961,39.0665,39.0961,14870.0
2024-12-12 15:35:00,39.54,39.55,39.46,39.47,19632.0,39.0961,39.106,39.017,39.0269,19632.0
2024-12-12 15:40:00,39.46,39.49,39.44,39.48,36934.0,39.017,39.0467,38.9972,39.0368,36934.0
2024-12-12 15:45:00,39.48,39.49,39.44,39.44,22774.0,39.0368,39.0467,38.9972,38.9972,22774.0
2024-12-12 15:50:00,39.44,39.52,39.42,39.5,83974.0,38.9972,39.0764,38.9775,39.0566,83974.0
2024-12-12 15:55:00,39.51,39.55,39.5,39.52,154708.0,39.0665,39.106,39.0566,39.0764,154708.0
2024-12-13 09:30:00,39.42,39.52,39.24,39.41,84228.0,38.9775,39.0764,38.7995,38.9676,84228.0
2024-12-13 09:35:00,39.41,39.45,39.28,39.45,27420.0,38.9676,39.0071,38.839,39.0071,27420.0
2024-12-13 09:40:00,39.47,39.51,39.3,39.3,38368.0,39.0269,39.0665,38.8588,38.8588,38368.0
2024-12-13 09:45:00,39.32,39.37,39.31,39.37,36862.0,38.8786,38.928,38.8687,38.928,36862.0
2024-12-13 09:50:00,39.37,39.38,39.31,39.32,6734.0,38.928,38.9379,38.8687,38.8786,6734.0
2024-12-13 09:55:00,39.33,39.33,39.24,39.26,21802.0,38.8885,38.8885,38.7995,38.8193,21802.0
2024-12-13 10:00:00,39.26,39.29,39.22,39.29,35154.0,38.8193,38.8489,38.7797,38.8489,35154.0
2024-12-13 10:05:00,39.29,39.3,39.22,39.27,15672.0,38.8489,38.8588,38.7797,38.8292,15672.0
2024-12-13 10:10:00,39.27,39.27,39.18,39.18,13244.0,38.8292,38.8292,38.7402,38.7402,13244.0
2024-12-13 10:15:00,39.19,39.24,39.19,39.24,15820.0,38.7501,38.7995,38.7501,38.7995,15820.0
2024-12-13 10:20:00,39.23,39.23,39.19,39.22,19366.0,38.7896,38.7896,38.7501,38.7797,19366.0
2024-12-13 10:25:00,39.23,39.27,39.22,39.27,33222.0,38.7896,38.8292,38.7797,38.8292,33222.0
2024-12-13 10:30:00,39.27,39.27,39.2,39.21,9646.0,38.8292,38.8292,38.7599,38.7698,9646.0
2024-12-13 10:35:00,39.22,39.26,39.22,39.23,18244.0,38.7797,38.8193,38.7797,38.7896,18244.0
2024-12-13 10:40:00,39.23,39.24,39.18,39.21,14526.0,38.7896,38.7995,38.7402,38.7698,14526.0
2024-12-13 10:45:00,39.21,39.22,39.17,39.18,15448.0,38.7698,38.7797,38.7303,38.7402,15448.0
2024-12-13 10:50:00,39.19,39.28,39.16,39.28,43226.0,38.7501,38.839,38.7204,38.839,43226.0
2024-12-13 10:55:00,39.27,39.3,39.24,39.29,16394.0,38.8292,38.8588,38.7995,38.8489,16394.0
2024-12-13 11:00:00,39.28,39.3,39.24,39.26,12656.0,38.839,38.8588,38.7995,38.8193,12656.0
2024-12-13 11:05:00,39.25,39.3,39.24,39.27,10226.0,38.8094,38.8588,38.7995,38.8292,10226.0
2024-12-13 11:10:00,39.27,39.28,39.25,39.25,8176.0,38.8292,38.839,38.8094,38.8094,8176.0
2024-12-13 11:15:00,39.25,39.27,39.22,39.22,11730.0,38.8094,38.8292,38.7797,38.7797,11730.0
2024-12-13 11:20:00,39.23,39.33,39.23,39.33,15516.0,38.7896,38.8885,38.7896,38.8885,15516.0
2024-12-13 11:25:00,39.33,39.35,39.31,39.34,15856.0,38.8885,38.9083,38.8687,38.8984,15856.0
2024-12-13 11:30:00,39.33,39.35,39.32,39.32,12456.0,38.8885,38.9083,38.8786,38.8786,12456.0
2024-12-13 11:35:00,39.32,39.32,39.29,39.3,7788.0,38.8786,38.8786,38.8489,38.8588,7788.0
2024-12-13 11:40:00,39.28,39.32,39.28,39.32,8776.0,38.839,38.8786,38.839,38.8786,8776.0
2024-12-13 11:45:00,39.31,39.31,39.26,39.27,6906.0,38.8687,38.8687,38.8193,38.8292,6906.0
2024-12-13 11:50:00,39.27,39.3,39.26,39.29,10616.0,38.8292,38.8588,38.8193,38.8489,10616.0
2024-12-13 11:55:00,39.3,39.3,39.27,39.29,9624.0,38.8588,38.8588,38.8292,38.8489,9624.0
2024-12-13 12:00:00,39.28,39.28,39.24,39.24,5600.0,38.839,38.839,38.7995,38.7995,5600.0
2024-12-13 12:05:00,39.26,39.26,39.21,39.21,4634.0,38.8193,38.8193,38.7698,38.7698,4634.0
2024-12-13 12:10:00,39.22,39.24,39.22,39.22,5188.0,38.7797,38.7995,38.7797,38.7797,5188.0
2024-12-13 12:15:00,39.23,39.23,39.19,39.21,11790.0,38.7896,38.7896,38.7501,38.7698,11790.0
2024-12-13 12:20:00,39.21,39.23,39.2,39.2,6986.0,38.7698,38.7896,38.7599,38.7599,6986.0
2024-12-13 12:25:00,39.2,39.23,39.2,39.23,8200.0,38.7599,38.7896,38.7599,38.7896,8200.0
2024-12-13 12:30:00,39.23,39.23,39.19,39.22,24716.0,38.7896,38.7896,38.7501,38.7797,24716.0
2024-12-13 12:35:00,39.22,39.22,39.15,39.16,5112.0,38.7797,38.7797,38.7105,38.7204,5112.0
2024-12-13 12:40:00,39.13,39.17,39.13,39.17,7064.0,38.6907,38.7303,38.6907,38.7303,7064.0
2024-12-13 12:45:00,39.16,39.17,39.13,39.13,3200.0,38.7204,38.7303,38.6907,38.6907,3200.0
2024-12-13 12:50:00,39.15,39.17,39.13,39.17,12470.0,38.7105,38.7303,38.6907,38.7303,12470.0
2024-12-13 12:55:00,39.16,39.16,39.12,39.13,7702.0,38.7204,38.7204,38.6808,38.6907,7702.0
2024-12-13 13:00:00,39.12,39.13,39.12,39.13,8286.0,38.6808,38.6907,38.6808,38.6907,8286.0
2024-12-13 13:05:00,39.12,39.13,39.1,39.1,9028.0,38.6808,38.6907,38.6611,38.6611,9028.0
2024-12-13 13:10:00,39.1,39.12,39.1,39.1,6850.0,38.6611,38.6808,38.6611,38.6611,6850.0
2024-12-13 13:15:00,39.1,39.13,39.1,39.1,15464.0,38.6611,38.6907,38.6611,38.6611,15464.0
2024-12-13 13:20:00,39.1,39.12,39.08,39.08,9758.0,38.6611,38.6808,38.6413,38.6413,9758.0
2024-12-13 13:25:00,39.09,39.1,39.06,39.09,9150.0,38.6512,38.6611,38.6215,38.6512,9150.0
2024-12-13 13:30:00,39.08,39.08,39.05,39.08,18732.0,38.6413,38.6413,38.6116,38.6413,18732.0
2024-12-13 13:35:00,39.08,39.09,39.06,39.08,16874.0,38.6413,38.6512,38.6215,38.6413,16874.0
2024-12-13 13:40:00,39.07,39.08,39.06,39.08,9288.0,38.6314,38.6413,38.6215,38.6413,9288.0
2024-12-13 13:45:00,39.08,39.12,39.07,39.11,14844.0,38.6413,38.6808,38.6314,38.671,14844.0
2024-12-13 13:50:00,39.12,39.12,39.1,39.11,10432.0,38.6808,38.6808,38.6611,38.671,10432.0
2024-12-13 13:55:00,39.1,39.11,39.1,39.1,21324.0,38.6611,38.671,38.6611,38.6611,21324.0
2024-12-13 14:00:00,39.1,39.13,39.1,39.13,15290.0,38.6611,38.6907,38.6611,38.6907,15290.0
2024-12-13 14:05:00,39.13,39.15,39.12,39.15,15912.0,38.6907,38.7105,38.6808,38.7105,15912.0
2024-12-13 14:10:00,39.15,39.16,39.14,39.15,10556.0,38.7105,38.7204,38.7006,38.7105,10556.0
2024-12-13 14:15:00,39.15,39.15,39.13,39.13,17604.0,38.7105,38.7105,38.6907,38.6907,17604.0
2024-12-13 14:20:00,39.13,39.15,39.13,39.13,18478.0,38.6907,38.7105,38.6907,38.6907,18478.0
2024-12-13 14:25:00,39.13,39.13,39.1,39.12,15796.0,38.6907,38.6907,38.6611,38.6808,15796.0
2024-12-13 14:30:00,39.12,39.14,39.12,39.13,10068.0,38.6808,38.7006,38.6808,38.6907,10068.0
2024-12-13 14:35:00,39.14,39.16,39.13,39.16,12344.0,38.7006,38.7204,38.6907,38.7204,12344.0
2024-12-13 14:40:00,39.16,39.17,39.15,39.17,13280.0,38.7204,38.7303,38.7105,38.7303,13280.0
2024-12-13 14:45:00,39.18,39.18,39.13,39.13,13706.0,38.7402,38.7402,38.6907,38.6907,13706.0
2024-12-13 14:50:00,39.13,39.17,39.13,39.17,15968.0,38.6907,38.7303,38.6907,38.7303,15968.0
2024-12-13 14:55:00,39.17,39.19,39.16,39.18,45990.0,38.7303,38.7501,38.7204,38.7402,45990.0
2024-12-13 15:00:00,39.18,39.18,39.16,39.16,17412.0,38.7402,38.7402,38.7204,38.7204,17412.0
2024-12-13 15:05:00,39.17,39.17,39.12,39.13,39180.0,38.7303,38.7303,38.6808,38.6907,39180.0
2024-12-13 15:10:00,39.13,39.16,39.13,39.16,19576.0,38.6907,38.7204,38.6907,38.7204,19576.0
2024-12-13 15:15:00,39.15,39.17,39.15,39.15,17730.0,38.7105,38.7303,38.7105,38.7105,17730.0
2024-12-13 15:20:00,39.15,39.19,39.13,39.19,19164.0,38.7105,38.7501,38.6907,38.7501,19164.0
2024-12-13 15:25:00,39.19,39.19,39.16,39.17,16838.0,38.7501,38.7501,38.7204,38.7303,16838.0
2024-12-13 15:30:00,39.16,39.19,39.16,39.19,31160.0,38.7204,38.7501,38.7204,38.7501,31160.0
2024-12-13 15:35:00,39.19,39.24,39.18,39.24,33458.0,38.7501,38.7995,38.7402,38.7995,33458.0
2024-12-13 15:40:00,39.24,39.24,39.22,39.23,51590.0,38.7995,38.7995,38.7797,38.7896,51590.0
2024-12-13 15:45:00,39.23,39.24,39.21,39.23,41546.0,38.7896,38.7995,38.7698,38.7896,41546.0
2024-12-13 15:50:00,39.24,39.27,39.16,39.16,154336.0,38.7995,38.8292,38.7204,38.7204,154336.0
2024-12-13 15:55:00,39.16,39.27,39.14,39.24,405332.0,38.7204,38.8292,38.7006,38.7995,405332.0
2024-12-16 09:30:00,39.38,39.44,39.14,39.15,93614.0,38.9379,38.9972,38.7006,38.7105,93614.0
2024-12-16 09:35:00,39.14,39.27,39.14,39.22,10572.0,38.7006,38.8292,38.7006,38.7797,10572.0
2024-12-16 09:40:00,39.2,39.23,39.16,39.23,69520.0,38.7599,38.7896,38.7204,38.7896,69520.0
2024-12-16 09:45:00,39.24,39.24,39.16,39.21,39326.0,38.7995,38.7995,38.7204,38.7698,39326.0
2024-12-16 09:50:00,39.21,39.27,39.21,39.26,47266.0,38.7698,38.8292,38.7698,38.8193,47266.0
2024-12-16 09:55:00,39.26,39.29,39.19,39.29,103638.0,38.8193,38.8489,38.7501,38.8489,103638.0
2024-12-16 10:00:00,39.29,39.35,39.29,39.29,27006.0,38.8489,38.9083,38.8489,38.8489,27006.0
2024-12-16 10:05:00,39.29,39.3,39.18,39.19,138644.0,38.8489,38.8588,38.7402,38.7501,138644.0
2024-12-16 10:10:00,39.18,39.22,39.15,39.17,24654.0,38.7402,38.7797,38.7105,38.7303,24654.0
2024-12-16 10:15:00,39.2,39.2,39.13,39.13,12774.0,38.7599,38.7599,38.6907,38.6907,12774.0
2024-12-16 10:20:00,39.13,39.13,38.99,39.02,68194.0,38.6907,38.6907,38.5523,38.582,68194.0
2024-12-16 10:25:00,39.0,39.12,38.99,39.12,13588.0,38.5622,38.6808,38.5523,38.6808,13588.0
2024-12-16 10:30:00,39.11,39.15,39.11,39.15,6058.0,38.671,38.7105,38.671,38.7105,6058.0
2024-12-16 10:35:00,39.14,39.16,39.12,39.13,9104.0,38.7006,38.7204,38.6808,38.6907,9104.0
2024-12-16 10:40:00,39.15,39.2,39.13,39.18,7836.0,38.7105,38.7599,38.6907,38.7402,7836.0
2024-12-16 10:45:00,39.17,39.21,39.17,39.19,75678.0,38.7303,38.7698,38.7303,38.7501,75678.0
2024-12-16 10:50:00,39.21,39.26,39.2,39.23,19730.0,38.7698,38.8193,38.7599,38.7896,19730.0
2024-12-16 10:55:00,39.23,39.23,39.18,39.19,15622.0,38.7896,38.7896,38.7402,38.7501,15622.0
2024-12-16 11:00:00,39.18,39.18,39.1,39.1,60048.0,38.7402,38.7402,38.6611,38.6611,60048.0
2024-12-16 11:05:00,39.1,39.15,39.1,39.15,10900.0,38.6611,38.7105,38.6611,38.7105,10900.0
2024-12-16 11:10:00,39.13,39.2,39.12,39.18,11358.0,38.6907,38.7599,38.6808,38.7402,11358.0
2024-12-16 11:15:00,39.18,39.19,39.13,39.14,11016.0,38.7402,38.7501,38.6907,38.7006,11016.0
2024-12-16 11:20:00,39.14,39.14,39.1,39.12,14730.0,38.7006,38.7006,38.6611,38.6808,14730.0
2024-12-16 11:25:00,39.12,39.15,39.12,39.15,18700.0,38.6808,38.7105,38.6808,38.7105,18700.0
2024-12-16 11:30:00,39.15,39.2,39.14,39.19,18752.0,38.7105,38.7599,38.7006,38.7501,18752.0
2024-12-16 11:35:00,39.19,39.19,39.17,39.19,16764.0,38.7501,38.7501,38.7303,38.7501,16764.0
2024-12-16 11:40:00,39.18,39.18,39.15,39.16,17498.0,38.7402,38.7402,38.7105,38.7204,17498.0
2024-12-16 11:45:00,39.16,39.22,39.16,39.2,13186.0,38.7204,38.7797,38.7204,38.7599,13186.0
2024-12-16 11:50:00,39.2,39.22,39.19,39.21,8886.0,38.7599,38.7797,38.7501,38.7698,8886.0
2024-12-16 11:55:00,39.2,39.22,39.18,39.18,9168.0,38.7599,38.7797,38.7402,38.7402,9168.0
2024-12-16 12:00:00,39.19,39.21,39.15,39.15,14618.0,38.7501,38.7698,38.7105,38.7105,14618.0
2024-12-16 12:05:00,39.15,39.19,39.15,39.17,15944.0,38.7105,38.7501,38.7105,38.7303,15944.0
2024-12-16 12:10:00,39.18,39.2,39.17,39.2,8958.0,38.7402,38.7599,38.7303,38.7599,8958.0
2024-12-16 12:15:00,39.2,39.21,39.2,39.2,14964.0,38.7599,38.7698,38.7599,38.7599,14964.0
2024-12-16 12:20:00,39.2,39.21,39.19,39.2,8340.0,38.7599,38.7698,38.7501,38.7599,8340.0
2024-12-16 12:25:00,39.2,39.21,39.16,39.17,18432.0,38.7599,38.7698,38.7204,38.7303,18432.0
2024-12-16 12:30:00,39.17,39.18,39.13,39.15,29166.0,38.7303,38.7402,38.6907,38.7105,29166.0
2024-12-16 12:35:00,39.14,39.14,39.1,39.12,12566.0,38.7006,38.7006,38.6611,38.6808,12566.0
2024-12-16 12:40:00,39.13,39.18,39.13,39.15,5958.0,38.6907,38.7402,38.6907,38.7105,5958.0
2024-12-16 12:45:00,39.13,39.14,39.1,39.12,16242.0,38.6907,38.7006,38.6611,38.6808,16242.0
2024-12-16 12:50:00,39.13,39.13,39.1,39.12,6720.0,38.6907,38.6907,38.6611,38.6808,6720.0
2024-12-16 12:55:00,39.12,39.13,39.1,39.12,6510.0,38.6808,38.6907,38.6611,38.6808,6510.0
2024-12-16 13:00:00,39.12,39.14,39.12,39.12,7722.0,38.6808,38.7006,38.6808,38.6808,7722.0
2024-12-16 13:05:00,39.12,39.12,39.09,39.12,9276.0,38.6808,38.6808,38.6512,38.6808,9276.0
2024-12-16 13:10:00,39.12,39.12,39.1,39.1,9104.0,38.6808,38.6808,38.6611,38.6611,9104.0
2024-12-16 13:15:00,39.1,39.1,39.08,39.09,13122.0,38.6611,38.6611,38.6413,38.6512,13122.0
2024-12-16 13:20:00,39.08,39.09,39.06,39.07,8902.0,38.6413,38.6512,38.6215,38.6314,8902.0
2024-12-16 13:25:00,39.08,39.1,39.06,39.09,12042.0,38.6413,38.6611,38.6215,38.6512,12042.0
2024-12-16 13:30:00,39.1,39.11,39.06,39.1,40832.0,38.6611,38.671,38.6215,38.6611,40832.0
2024-12-16 13:35:00,39.1,39.1,39.08,39.09,6500.0,38.6611,38.6611,38.6413,38.6512,6500.0
2024-12-16 13:40:00,39.09,39.09,39.07,39.09,8536.0,38.6512,38.6512,38.6314,38.6512,8536.0
2024-12-16 13:45:00,39.09,39.1,39.09,39.09,10846.0,38.6512,38.6611,38.6512,38.6512,10846.0
2024-12-16 13:50:00,39.09,39.09,39.07,39.07,13490.0,38.6512,38.6512,38.6314,38.6314,13490.0
2024-12-16 13:55:00,39.07,39.07,39.02,39.02,13258.0,38.6314,38.6314,38.582,38.582,13258.0
2024-12-16 14:00:00,39.02,39.05,39.02,39.04,7426.0,38.582,38.6116,38.582,38.6017,7426.0
2024-12-16 14:05:00,39.04,39.05,39.02,39.02,8662.0,38.6017,38.6116,38.582,38.582,8662.0
2024-12-16 14:10:00,39.02,39.02,38.99,38.99,12588.0,38.582,38.582,38.5523,38.5523,12588.0
2024-12-16 14:15:00,38.99,38.99,38.98,38.99,23818.0,38.5523,38.5523,38.5424,38.5523,23818.0
2024-12-16 14:20:00,39.01,39.02,38.99,39.01,7658.0,38.5721,38.582,38.5523,38.5721,7658.0
2024-12-16 14:25:00,39.0,39.02,38.99,39.02,8204.0,38.5622,38.582,38.5523,38.582,8204.0
2024-12-16 14:30:00,39.0,39.01,38.98,39.01,11578.0,38.5622,38.5721,38.5424,38.5721,11578.0
2024-12-16 14:35:00,39.02,39.03,39.01,39.02,7720.0,38.582,38.5919,38.5721,38.582,7720.0
2024-12-16 14:40:00,39.02,39.03,38.99,39.0,21438.0,38.582,38.5919,38.5523,38.5622,21438.0
2024-12-16 14:45:00,39.01,39.07,38.99,39.05,18084.0,38.5721,38.6314,38.5523,38.6116,18084.0
2024-12-16 14:50:00,39.04,39.07,39.03,39.07,11342.0,38.6017,38.6314,38.5919,38.6314,11342.0
2024-12-16 14:55:00,39.07,39.13,39.07,39.12,17156.0,38.6314,38.6907,38.6314,38.6808,17156.0
2024-12-16 15:00:00,39.1,39.13,39.08,39.11,20972.0,38.6611,38.6907,38.6413,38.671,20972.0
2024-12-16 15:05:00,39.09,39.1,39.07,39.1,15214.0,38.6512,38.6611,38.6314,38.6611,15214.0
2024-12-16 15:10:00,39.1,39.13,39.1,39.1,18774.0,38.6611,38.6907,38.6611,38.6611,18774.0
2024-12-16 15:15:00,39.1,39.1,39.09,39.1,9694.0,38.6611,38.6611,38.6512,38.6611,9694.0
2024-12-16 15:20:00,39.1,39.1,39.05,39.07,14866.0,38.6611,38.6611,38.6116,38.6314,14866.0
2024-12-16 15:25:00,39.06,39.06,39.04,39.06,17782.0,38.6215,38.6215,38.6017,38.6215,17782.0
2024-12-16 15:30:00,39.05,39.06,39.02,39.02,18038.0,38.6116,38.6215,38.582,38.582,18038.0
2024-12-16 15:35:00,39.02,39.04,38.96,38.97,22386.0,38.582,38.6017,38.5226,38.5325,22386.0
2024-12-16 15:40:00,38.97,38.97,38.93,38.93,24358.0,38.5325,38.5325,38.493,38.493,24358.0
2024-12-16 15:45:00,38.92,38.99,38.91,38.99,39142.0,38.4831,38.5523,38.4732,38.5523,39142.0
2024-12-16 15:50:00,38.99,39.04,38.97,39.03,74036.0,38.5523,38.6017,38.5325,38.5919,74036.0
2024-12-16 15:55:00,39.02,39.09,39.02,39.07,168796.0,38.582,38.6512,38.582,38.6314,168796.0
2024-12-17 09:30:00,38.98,39.1,38.8,39.07,117970.0,38.5424,38.6611,38.3644,38.6314,117970.0
2024-12-17 09:35:00,39.05,39.24,39.04,39.11,52056.0,38.6116,38.7995,38.6017,38.671,52056.0
2024-12-17 09:40:00,39.11,39.13,39.03,39.04,48762.0,38.671,38.6907,38.5919,38.6017,48762.0
2024-12-17 09:45:00,39.02,39.05,38.99,38.99,23860.0,38.582,38.6116,38.5523,38.5523,23860.0
2024-12-17 09:50:00,38.99,39.06,38.98,39.02,25666.0,38.5523,38.6215,38.5424,38.582,25666.0
2024-12-17 09:55:00,39.02,39.02,38.96,39.02,37630.0,38.582,38.582,38.5226,38.582,37630.0
2024-12-17 10:00:00,39.02,39.02,38.93,38.99,26986.0,38.582,38.582,38.493,38.5523,26986.0
2024-12-17 10:05:00,38.97,38.99,38.92,38.93,20218.0,38.5325,38.5523,38.4831,38.493,20218.0
2024-12-17 10:10:00,38.94,39.01,38.9,39.01,26170.0,38.5029,38.5721,38.4633,38.5721,26170.0
2024-12-17 10:15:00,39.01,39.08,39.01,39.04,35626.0,38.5721,38.6413,38.5721,38.6017,35626.0
2024-12-17 10:20:00,39.04,39.08,39.03,39.05,31334.0,38.6017,38.6413,38.5919,38.6116,31334.0
2024-12-17 10:25:00,39.04,39.05,38.97,38.99,14708.0,38.6017,38.6116,38.5325,38.5523,14708.0
2024-12-17 10:30:00,38.98,38.98,38.93,38.95,11716.0,38.5424,38.5424,38.493,38.5128,11716.0
2024-12-17 10:35:00,38.95,38.95,38.88,38.92,20656.0,38.5128,38.5128,38.4435,38.4831,20656.0
2024-12-17 10:40:00,38.93,38.93,38.85,38.9,40822.0,38.493,38.493,38.4139,38.4633,40822.0
2024-12-17 10:45:00,38.92,38.94,38.87,38.88,7252.0,38.4831,38.5029,38.4336,38.4435,7252.0
2024-12-17 10:50:00,38.88,38.92,38.87,38.91,10552.0,38.4435,38.4831,38.4336,38.4732,10552.0
2024-12-17 10:55:00,38.9,38.95,38.89,38.95,11626.0,38.4633,38.5128,38.4534,38.5128,11626.0
2024-12-17 11:00:00,38.96,39.03,38.94,39.02,41814.0,38.5226,38.5919,38.5029,38.582,41814.0
2024-12-17 11:05:00,39.02,39.04,39.01,39.03,24386.0,38.582,38.6017,38.5721,38.5919,24386.0
2024-12-17 11:10:00,39.04,39.04,38.96,38.98,18874.0,38.6017,38.6017,38.5226,38.5424,18874.0
2024-12-17 11:15:00,38.98,38.98,38.94,38.98,21664.0,38.5424,38.5424,38.5029,38.5424,21664.0
2024-12-17 11:20:00,38.95,38.95,38.91,38.92,5500.0,38.5128,38.5128,38.4732,38.4831,5500.0
2024-12-17 11:25:00,38.91,38.91,38.87,38.9,8810.0,38.4732,38.4732,38.4336,38.4633,8810.0
2024-12-17 11:30:00,38.9,38.92,38.87,38.87,9192.0,38.4633,38.4831,38.4336,38.4336,9192.0
2024-12-17 11:35:00,38.87,38.88,38.87,38.87,12714.0,38.4336,38.4435,38.4336,38.4336,12714.0
2024-12-17 11:40:00,38.87,38.91,38.87,38.91,11368.0,38.4336,38.4732,38.4336,38.4732,11368.0
2024-12-17 11:45:00,38.9,38.94,38.9,38.94,9398.0,38.4633,38.5029,38.4633,38.5029,9398.0
2024-12-17 11:50:00,38.93,38.97,38.91,38.96,20290.0,38.493,38.5325,38.4732,38.5226,20290.0
2024-12-17 11:55:00,38.97,38.98,38.95,38.96,14654.0,38.5325,38.5424,38.5128,38.5226,14654.0
2024-12-17 12:00:00,38.97,38.99,38.96,38.96,16138.0,38.5325,38.5523,38.5226,38.5226,16138.0
2024-12-17 12:05:00,38.97,38.97,38.88,38.88,13382.0,38.5325,38.5325,38.4435,38.4435,13382.0
2024-12-17 12:10:00,38.88,38.9,38.88,38.88,8276.0,38.4435,38.4633,38.4435,38.4435,8276.0
2024-12-17 12:15:00,38.88,38.91,38.88,38.89,12638.0,38.4435,38.4732,38.4435,38.4534,12638.0
2024-12-17 12:20:00,38.9,38.92,38.9,38.9,9972.0,38.4633,38.4831,38.4633,38.4633,9972.0
2024-12-17 12:25:00,38.91,38.91,38.85,38.85,12750.0,38.4732,38.4732,38.4139,38.4139,12750.0
2024-12-17 12:30:00,38.85,38.87,38.84,38.87,12682.0,38.4139,38.4336,38.404,38.4336,12682.0
2024-12-17 12:35:00,38.85,38.88,38.85,38.85,10008.0,38.4139,38.4435,38.4139,38.4139,10008.0
2024-12-17 12:40:00,38.85,38.87,38.85,38.85,5736.0,38.4139,38.4336,38.4139,38.4139,5736.0
2024-12-17 12:45:00,38.85,38.85,38.82,38.83,5234.0,38.4139,38.4139,38.3842,38.3941,5234.0
2024-12-17 12:50:00,38.83,38.85,38.82,38.85,10522.0,38.3941,38.4139,38.3842,38.4139,10522.0
2024-12-17 12:55:00,38.85,38.85,38.85,38.85,3530.0,38.4139,38.4139,38.4139,38.4139,3530.0
2024-12-17 13:00:00,38.85,38.88,38.83,38.83,20312.0,38.4139,38.4435,38.3941,38.3941,20312.0
2024-12-17 13:05:00,38.83,38.83,38.77,38.77,8268.0,38.3941,38.3941,38.3348,38.3348,8268.0
2024-12-17 13:10:00,38.76,38.79,38.76,38.77,7278.0,38.3249,38.3545,38.3249,38.3348,7278.0
2024-12-17 13:15:00,38.78,38.81,38.77,38.77,8046.0,38.3447,38.3743,38.3348,38.3348,8046.0
2024-12-17 13:20:00,38.77,38.9,38.77,38.89,35390.0,38.3348,38.4633,38.3348,38.4534,35390.0
2024-12-17 13:25:00,38.9,38.94,38.9,38.92,26626.0,38.4633,38.5029,38.4633,38.4831,26626.0
2024-12-17 13:30:00,38.9,38.93,38.88,38.93,27192.0,38.4633,38.493,38.4435,38.493,27192.0
2024-12-17 13:35:00,38.92,38.93,38.9,38.92,13082.0,38.4831,38.493,38.4633,38.4831,13082.0
2024-12-17 13:40:00,38.92,38.92,38.9,38.91,11938.0,38.4831,38.4831,38.4633,38.4732,11938.0
2024-12-17 13:45:00,38.92,38.95,38.92,38.94,12076.0,38.4831,38.5128,38.4831,38.5029,12076.0
2024-12-17 13:50:00,38.93,38.96,38.93,38.95,4396.0,38.493,38.5226,38.493,38.5128,4396.0
2024-12-17 13:55:00,38.95,38.97,38.95,38.97,10828.0,38.5128,38.5325,38.5128,38.5325,10828.0
2024-12-17 14:00:00,38.96,38.97,38.93,38.94,20128.0,38.5226,38.5325,38.493,38.5029,20128.0
2024-12-17 14:05:00,38.94,38.96,38.9,38.92,40156.0,38.5029,38.5226,38.4633,38.4831,40156.0
2024-12-17 14:10:00,38.91,38.92,38.85,38.9,43528.0,38.4732,38.4831,38.4139,38.4633,43528.0
2024-12-17 14:15:00,38.89,38.91,38.87,38.9,27134.0,38.4534,38.4732,38.4336,38.4633,27134.0
2024-12-17 14:20:00,38.89,38.92,38.88,38.89,46122.0,38.4534,38.4831,38.4435,38.4534,46122.0
2024-12-17 14:25:00,38.88,38.89,38.85,38.85,34324.0,38.4435,38.4534,38.4139,38.4139,34324.0
2024-12-17 14:30:00,38.83,38.86,38.82,38.85,8208.0,38.3941,38.4238,38.3842,38.4139,8208.0
2024-12-17 14:35:00,38.85,38.85,38.84,38.85,5070.0,38.4139,38.4139,38.404,38.4139,5070.0
2024-12-17 14:40:00,38.85,38.85,38.81,38.83,9062.0,38.4139,38.4139,38.3743,38.3941,9062.0
2024-12-17 14:45:00,38.83,38.83,38.75,38.75,6652.0,38.3941,38.3941,38.315,38.315,6652.0
2024-12-17 14:50:00,38.76,38.77,38.74,38.76,13852.0,38.3249,38.3348,38.3051,38.3249,13852.0
2024-12-17 14:55:00,38.76,38.84,38.76,38.83,32346.0,38.3249,38.404,38.3249,38.3941,32346.0
2024-12-17 15:00:00,38.83,38.83,38.79,38.82,14734.0,38.3941,38.3941,38.3545,38.3842,14734.0
2024-12-17 15:05:00,38.82,38.83,38.81,38.82,45632.0,38.3842,38.3941,38.3743,38.3842,45632.0
2024-12-17 15:10:00,38.82,38.82,38.77,38.8,17038.0,38.3842,38.3842,38.3348,38.3644,17038.0
2024-12-17 15:15:00,38.79,38.8,38.78,38.78,8272.0,38.3545,38.3644,38.3447,38.3447,8272.0
2024-12-17 15:20:00,38.78,38.78,38.76,38.77,18322.0,38.3447,38.3447,38.3249,38.3348,18322.0
2024-12-17 15:25:00,38.79,38.8,38.77,38.77,18066.0,38.3545,38.3644,38.3348,38.3348,18066.0
2024-12-17 15:30:00,38.77,38.79,38.76,38.78,21118.0,38.3348,38.3545,38.3249,38.3447,21118.0
2024-12-17 15:35:00,38.79,38.79,38.76,38.76,23034.0,38.3545,38.3545,38.3249,38.3249,23034.0
2024-12-17 15:40:00,38.76,38.79,38.76,38.78,63192.0,38.3249,38.3545,38.3249,38.3447,63192.0
2024-12-17 15:45:00,38.77,38.86,38.77,38.86,42258.0,38.3348,38.4238,38.3348,38.4238,42258.0
2024-12-17 15:50:00,38.85,38.9,38.85,38.85,78940.0,38.4139,38.4633,38.4139,38.4139,78940.0
2024-12-17 15:55:00,38.85,38.85,38.8,38.82,171638.0,38.4139,38.4139,38.3644,38.3842,171638.0
2024-12-18 09:30:00,38.81,38.85,38.67,38.72,115694.0,38.3743,38.4139,38.2359,38.2853,115694.0
2024-12-18 09:35:00,38.72,38.91,38.7,38.7,104760.0,38.2853,38.4732,38.2656,38.2656,104760.0
2024-12-18 09:40:00,38.7,38.7,38.55,38.57,63930.0,38.2656,38.2656,38.1172,38.137,63930.0
2024-12-18 09:45:00,38.57,38.62,38.54,38.55,48638.0,38.137,38.1865,38.1074,38.1172,48638.0
2024-12-18 09:50:00,38.53,38.63,38.52,38.57,22866.0,38.0975,38.1963,38.0876,38.137,22866.0
2024-12-18 09:55:00,38.57,38.63,38.55,38.63,7502.0,38.137,38.1963,38.1172,38.1963,7502.0
2024-12-18 10:00:00,38.63,38.68,38.6,38.67,27710.0,38.1963,38.2458,38.1667,38.2359,27710.0
2024-12-18 10:05:00,38.66,38.69,38.64,38.65,47650.0,38.226,38.2557,38.2062,38.2161,47650.0
2024-12-18 10:10:00,38.63,38.63,38.55,38.56,30358.0,38.1963,38.1963,38.1172,38.1271,30358.0
2024-12-18 10:15:00,38.57,38.59,38.54,38.59,17878.0,38.137,38.1568,38.1074,38.1568,17878.0
2024-12-18 10:20:00,38.6,38.63,38.57,38.63,92176.0,38.1667,38.1963,38.137,38.1963,92176.0
2024-12-18 10:25:00,38.62,38.63,38.58,38.58,22976.0,38.1865,38.1963,38.1469,38.1469,22976.0
2024-12-18 10:30:00,38.58,38.63,38.55,38.63,13582.0,38.1469,38.1963,38.1172,38.1963,13582.0
2024-12-18 10:35:00,38.64,38.69,38.63,38.67,15796.0,38.2062,38.2557,38.1963,38.2359,15796.0
2024-12-18 10:40:00,38.67,38.68,38.63,38.64,12972.0,38.2359,38.2458,38.1963,38.2062,12972.0
2024-12-18 10:45:00,38.63,38.68,38.62,38.67,14058.0,38.1963,38.2458,38.1865,38.2359,14058.0
2024-12-18 10:50:00,38.69,38.74,38.68,38.73,14202.0,38.2557,38.3051,38.2458,38.2952,14202.0
2024-12-18 10:55:00,38.73,38.74,38.71,38.74,31152.0,38.2952,38.3051,38.2754,38.3051,31152.0
2024-12-18 11:00:00,38.74,38.77,38.7,38.7,16928.0,38.3051,38.3348,38.2656,38.2656,16928.0
2024-12-18 11:05:00,38.7,38.72,38.69,38.69,7950.0,38.2656,38.2853,38.2557,38.2557,7950.0
2024-12-18 11:10:00,38.7,38.72,38.68,38.69,19114.0,38.2656,38.2853,38.2458,38.2557,19114.0
2024-12-18 11:15:00,38.69,38.69,38.65,38.65,15902.0,38.2557,38.2557,38.2161,38.2161,15902.0
2024-12-18 11:20:00,38.65,38.66,38.61,38.62,16256.0,38.2161,38.226,38.1766,38.1865,16256.0
2024-12-18 11:25:00,38.62,38.71,38.62,38.68,13954.0,38.1865,38.2754,38.1865,38.2458,13954.0
2024-12-18 11:30:00,38.67,38.67,38.62,38.63,40688.0,38.2359,38.2359,38.1865,38.1963,40688.0
2024-12-18 11:35:00,38.63,38.65,38.62,38.63,38356.0,38.1963,38.2161,38.1865,38.1963,38356.0
2024-12-18 11:40:00,38.63,38.63,38.6,38.6,7322.0,38.1963,38.1963,38.1667,38.1667,7322.0
2024-12-18 11:45:00,38.6,38.6,38.55,38.55,18184.0,38.1667,38.1667,38.1172,38.1172,18184.0
2024-12-18 11:50:00,38.55,38.57,38.54,38.57,78278.0,38.1172,38.137,38.1074,38.137,78278.0
2024-12-18 11:55:00,38.57,38.57,38.55,38.56,8166.0,38.137,38.137,38.1172,38.1271,8166.0
2024-12-18 12:00:00,38.56,38.56,38.53,38.54,7776.0,38.1271,38.1271,38.0975,38.1074,7776.0
2024-12-18 12:05:00,38.54,38.54,38.48,38.49,10466.0,38.1074,38.1074,38.048,38.0579,10466.0
2024-12-18 12:10:00,38.49,38.55,38.46,38.54,62006.0,38.0579,38.1172,38.0283,38.1074,62006.0
2024-12-18 12:15:00,38.53,38.58,38.53,38.55,47236.0,38.0975,38.1469,38.0975,38.1172,47236.0
2024-12-18 12:20:00,38.55,38.57,38.55,38.55,26100.0,38.1172,38.137,38.1172,38.1172,26100.0
2024-12-18 12:25:00,38.55,38.58,38.55,38.55,13618.0,38.1172,38.1469,38.1172,38.1172,13618.0
2024-12-18 12:30:00,38.54,38.56,38.54,38.56,2908.0,38.1074,38.1271,38.1074,38.1271,2908.0
2024-12-18 12:35:00,38.55,38.57,38.54,38.54,3972.0,38.1172,38.137,38.1074,38.1074,3972.0
2024-12-18 12:40:00,38.54,38.54,38.51,38.52,37634.0,38.1074,38.1074,38.0777,38.0876,37634.0
2024-12-18 12:45:00,38.52,38.52,38.49,38.49,9180.0,38.0876,38.0876,38.0579,38.0579,9180.0
2024-12-18 12:50:00,38.49,38.49,38.44,38.47,6984.0,38.0579,38.0579,38.0085,38.0381,6984.0
2024-12-18 12:55:00,38.47,38.49,38.47,38.49,4130.0,38.0381,38.0579,38.0381,38.0579,4130.0
2024-12-18 13:00:00,38.48,38.48,38.46,38.47,2800.0,38.048,38.048,38.0283,38.0381,2800.0
2024-12-18 13:05:00,38.47,38.47,38.41,38.43,26674.0,38.0381,38.0381,37.9788,37.9986,26674.0
2024-12-18 13:10:00,38.44,38.44,38.41,38.41,5504.0,38.0085,38.0085,37.9788,37.9788,5504.0
2024-12-18 13:15:00,38.42,38.42,38.41,38.41,9374.0,37.9887,37.9887,37.9788,37.9788,9374.0
2024-12-18 13:20:00,38.4,38.42,38.39,38.41,26064.0,37.9689,37.9887,37.959,37.9788,26064.0
2024-12-18 13:25:00,38.41,38.42,38.4,38.42,28520.0,37.9788,37.9887,37.9689,37.9887,28520.0
2024-12-18 13:30:00,38.42,38.47,38.41,38.46,9234.0,37.9887,38.0381,37.9788,38.0283,9234.0
2024-12-18 13:35:00,38.46,38.48,38.46,38.48,3764.0,38.0283,38.048,38.0283,38.048,3764.0
2024-12-18 13:40:00,38.47,38.49,38.46,38.49,21936.0,38.0381,38.0579,38.0283,38.0579,21936.0
2024-12-18 13:45:00,38.49,38.51,38.49,38.49,24204.0,38.0579,38.0777,38.0579,38.0579,24204.0
2024-12-18 13:50:00,38.49,38.51,38.47,38.48,30494.0,38.0579,38.0777,38.0381,38.048,30494.0
2024-12-18 13:55:00,38.48,38.49,38.47,38.47,32236.0,38.048,38.0579,38.0381,38.0381,32236.0
2024-12-18 14:00:00,38.46,38.51,38.29,38.29,98652.0,38.0283,38.0777,37.8602,37.8602,98652.0
2024-12-18 14:05:00,38.29,38.31,38.16,38.16,79222.0,37.8602,37.8799,37.7316,37.7316,79222.0
2024-12-18 14:10:00,38.18,38.19,38.11,38.11,17686.0,37.7514,37.7613,37.6822,37.6822,17686.0
2024-12-18 14:15:00,38.12,38.18,38.1,38.17,70618.0,37.6921,37.7514,37.6723,37.7415,70618.0
2024-12-18 14:20:00,38.19,38.25,38.19,38.25,31366.0,37.7613,37.8206,37.7613,37.8206,31366.0
2024-12-18 14:25:00,38.25,38.25,38.18,38.19,14728.0,37.8206,37.8206,37.7514,37.7613,14728.0
2024-12-18 14:30:00,38.18,38.3,38.16,38.23,16402.0,37.7514,37.87,37.7316,37.8008,16402.0
2024-12-18 14:35:00,38.26,38.27,38.16,38.17,13784.0,37.8305,37.8404,37.7316,37.7415,13784.0
2024-12-18 14:40:00,38.16,38.18,38.09,38.09,18900.0,37.7316,37.7514,37.6624,37.6624,18900.0
2024-12-18 14:45:00,38.1,38.12,38.05,38.12,61382.0,37.6723,37.6921,37.6229,37.6921,61382.0
2024-12-18 14:50:00,38.13,38.13,38.05,38.1,52678.0,37.702,37.702,37.6229,37.6723,52678.0
2024-12-18 14:55:00,38.1,38.13,38.08,38.08,67184.0,37.6723,37.702,37.6525,37.6525,67184.0
2024-12-18 15:00:00,38.09,38.12,38.04,38.05,42712.0,37.6624,37.6921,37.613,37.6229,42712.0
2024-12-18 15:05:00,38.05,38.13,38.05,38.06,22492.0,37.6229,37.702,37.6229,37.6327,22492.0
2024-12-18 15:10:00,38.08,38.09,37.93,37.96,47326.0,37.6525,37.6624,37.5042,37.5339,47326.0
2024-12-18 15:15:00,37.97,37.99,37.88,37.93,85822.0,37.5438,37.5635,37.4548,37.5042,85822.0
2024-12-18 15:20:00,37.93,37.95,37.85,37.85,88178.0,37.5042,37.524,37.4251,37.4251,88178.0
2024-12-18 15:25:00,37.85,37.85,37.72,37.74,154744.0,37.4251,37.4251,37.2966,37.3163,154744.0
2024-12-18 15:30:00,37.74,37.83,37.72,37.83,74616.0,37.3163,37.4053,37.2966,37.4053,74616.0
2024-12-18 15:35:00,37.82,37.82,37.66,37.66,42238.0,37.3954,37.3954,37.2372,37.2372,42238.0
2024-12-18 15:40:00,37.66,37.66,37.44,37.45,76932.0,37.2372,37.2372,37.0197,37.0296,76932.0
2024-12-18 15:45:00,37.44,37.6,37.41,37.56,49356.0,37.0197,37.1779,36.99,37.1384,49356.0
2024-12-18 15:50:00,37.55,37.59,37.49,37.58,120916.0,37.1285,37.168,37.0691,37.1581,120916.0
2024-12-18 15:55:00,37.58,37.58,37.3,37.32,453094.0,37.1581,37.1581,36.8813,36.901,453094.0
2024-12-19 09:30:00,37.47,37.62,37.46,37.56,135938.0,37.0494,37.1977,37.0395,37.1384,135938.0
2024-12-19 09:35:00,37.58,37.65,37.54,37.63,30350.0,37.1581,37.2273,37.1186,37.2076,30350.0
2024-12-19 09:40:00,37.63,37.77,37.63,37.63,78672.0,37.2076,37.346,37.2076,37.2076,78672.0
2024-12-19 09:45:00,37.63,37.63,37.43,37.44,21446.0,37.2076,37.2076,37.0098,37.0197,21446.0
2024-12-19 09:50:00,37.43,37.43,37.33,37.4,44186.0,37.0098,37.0098,36.9109,36.9802,44186.0
2024-12-19 09:55:00,37.4,37.44,37.3,37.33,45478.0,36.9802,37.0197,36.8813,36.9109,45478.0
2024-12-19 10:00:00,37.34,37.36,37.27,37.33,29824.0,36.9208,36.9406,36.8516,36.9109,29824.0
2024-12-19 10:05:00,37.34,37.4,37.28,37.31,46412.0,36.9208,36.9802,36.8615,36.8912,46412.0
2024-12-19 10:10:00,37.3,37.35,37.27,37.32,37836.0,36.8813,36.9307,36.8516,36.901,37836.0
2024-12-19 10:15:00,37.31,37.33,37.2,37.24,62642.0,36.8912,36.9109,36.7824,36.8219,62642.0
2024-12-19 10:20:00,37.24,37.26,37.16,37.19,17408.0,36.8219,36.8417,36.7428,36.7725,17408.0
2024-12-19 10:25:00,37.17,37.23,37.14,37.18,22550.0,36.7527,36.8121,36.7231,36.7626,22550.0
2024-12-19 10:30:00,37.17,37.19,37.12,37.14,68470.0,36.7527,36.7725,36.7033,36.7231,68470.0
2024-12-19 10:35:00,37.14,37.22,37.12,37.18,45974.0,36.7231,36.8022,36.7033,36.7626,45974.0
2024-12-19 10:40:00,37.18,37.2,37.1,37.18,47456.0,36.7626,36.7824,36.6835,36.7626,47456.0
2024-12-19 10:45:00,37.18,37.19,37.1,37.17,30948.0,36.7626,36.7725,36.6835,36.7527,30948.0
2024-12-19 10:50:00,37.18,37.18,37.07,37.09,21974.0,36.7626,36.7626,36.6539,36.6736,21974.0
2024-12-19 10:55:00,37.09,37.13,37.02,37.13,27758.0,36.6736,36.7132,36.6044,36.7132,27758.0
2024-12-19 11:00:00,37.1,37.2,37.1,37.14,89294.0,36.6835,36.7824,36.6835,36.7231,89294.0
2024-12-19 11:05:00,37.16,37.2,37.15,37.2,18310.0,36.7428,36.7824,36.733,36.7824,18310.0
2024-12-19 11:10:00,37.2,37.2,37.16,37.18,12032.0,36.7824,36.7824,36.7428,36.7626,12032.0
2024-12-19 11:15:00,37.19,37.23,37.15,37.2,20718.0,36.7725,36.8121,36.733,36.7824,20718.0
2024-12-19 11:20:00,37.18,37.29,37.18,37.26,21570.0,36.7626,36.8714,36.7626,36.8417,21570.0
2024-12-19 11:25:00,37.26,37.27,37.23,37.26,29498.0,36.8417,36.8516,36.8121,36.8417,29498.0
2024-12-19 11:30:00,37.25,37.28,37.24,37.24,13486.0,36.8318,36.8615,36.8219,36.8219,13486.0
2024-12-19 11:35:00,37.22,37.26,37.21,37.26,10510.0,36.8022,36.8417,36.7923,36.8417,10510.0
2024-12-19 11:40:00,37.26,37.38,37.26,37.35,48462.0,36.8417,36.9604,36.8417,36.9307,48462.0
2024-12-19 11:45:00,37.35,37.51,37.34,37.46,54984.0,36.9307,37.0889,36.9208,37.0395,54984.0
2024-12-19 11:50:00,37.46,37.46,37.34,37.35,19818.0,37.0395,37.0395,36.9208,36.9307,19818.0
2024-12-19 11:55:00,37.35,37.37,37.35,37.35,12254.0,36.9307,36.9505,36.9307,36.9307,12254.0
2024-12-19 12:00:00,37.35,37.35,37.31,37.33,18696.0,36.9307,36.9307,36.8912,36.9109,18696.0
2024-12-19 12:05:00,37.33,37.33,37.24,37.27,19980.0,36.9109,36.9109,36.8219,36.8516,19980.0
2024-12-19 12:10:00,37.27,37.29,37.25,37.29,8526.0,36.8516,36.8714,36.8318,36.8714,8526.0
2024-12-19 12:15:00,37.28,37.32,37.27,37.32,14494.0,36.8615,36.901,36.8516,36.901,14494.0
2024-12-19 12:20:00,37.32,37.33,37.24,37.27,96530.0,36.901,36.9109,36.8219,36.8516,96530.0
2024-12-19 12:25:00,37.26,37.26,37.21,37.24,32216.0,36.8417,36.8417,36.7923,36.8219,32216.0
2024-12-19 12:30:00,37.25,37.26,37.18,37.24,56668.0,36.8318,36.8417,36.7626,36.8219,56668.0
2024-12-19 12:35:00,37.26,37.26,37.23,37.24,26498.0,36.8417,36.8417,36.8121,36.8219,26498.0
2024-12-19 12:40:00,37.24,37.25,37.16,37.17,12714.0,36.8219,36.8318,36.7428,36.7527,12714.0
2024-12-19 12:45:00,37.19,37.24,37.18,37.22,10306.0,36.7725,36.8219,36.7626,36.8022,10306.0
2024-12-19 12:50:00,37.21,37.26,37.19,37.24,24264.0,36.7923,36.8417,36.7725,36.8219,24264.0
2024-12-19 12:55:00,37.25,37.27,37.24,37.25,12414.0,36.8318,36.8516,36.8219,36.8318,12414.0
2024-12-19 13:00:00,37.23,37.23,37.17,37.17,40474.0,36.8121,36.8121,36.7527,36.7527,40474.0
2024-12-19 13:05:00,37.17,37.2,37.16,37.2,20922.0,36.7527,36.7824,36.7428,36.7824,20922.0
2024-12-19 13:10:00,37.2,37.21,37.16,37.2,29580.0,36.7824,36.7923,36.7428,36.7824,29580.0
2024-12-19 13:15:00,37.2,37.23,37.19,37.23,17572.0,36.7824,36.8121,36.7725,36.8121,17572.0
2024-12-19 13:20:00,37.24,37.26,37.19,37.23,26056.0,36.8219,36.8417,36.7725,36.8121,26056.0
2024-12-19 13:25:00,37.23,37.28,37.22,37.27,14042.0,36.8121,36.8615,36.8022,36.8516,14042.0
2024-12-19 13:30:00,37.26,37.26,37.2,37.21,24088.0,36.8417,36.8417,36.7824,36.7923,24088.0
2024-12-19 13:35:00,37.22,37.24,37.19,37.2,19108.0,36.8022,36.8219,36.7725,36.7824,19108.0
2024-12-19 13:40:00,37.2,37.23,37.19,37.21,18802.0,36.7824,36.8121,36.7725,36.7923,18802.0
2024-12-19 13:45:00,37.21,37.24,37.19,37.24,17632.0,36.7923,36.8219,36.7725,36.8219,17632.0
2024-12-19 13:50:00,37.24,37.26,37.23,37.26,20384.0,36.8219,36.8417,36.8121,36.8417,20384.0
2024-12-19 13:55:00,37.26,37.32,37.26,37.3,29094.0,36.8417,36.901,36.8417,36.8813,29094.0
2024-12-19 14:00:00,37.3,37.32,37.27,37.27,38694.0,36.8813,36.901,36.8516,36.8516,38694.0
2024-12-19 14:05:00,37.27,37.28,37.22,37.22,12590.0,36.8516,36.8615,36.8022,36.8022,12590.0
2024-12-19 14:10:00,37.23,37.23,37.2,37.21,21680.0,36.8121,36.8121,36.7824,36.7923,21680.0
2024-12-19 14:15:00,37.21,37.21,37.16,37.18,13822.0,36.7923,36.7923,36.7428,36.7626,13822.0
2024-12-19 14:20:00,37.18,37.2,37.15,37.19,21002.0,36.7626,36.7824,36.733,36.7725,21002.0
2024-12-19 14:25:00,37.18,37.21,37.18,37.2,13048.0,36.7626,36.7923,36.7626,36.7824,13048.0
2024-12-19 14:30:00,37.2,37.24,37.19,37.23,15538.0,36.7824,36.8219,36.7725,36.8121,15538.0
2024-12-19 14:35:00,37.23,37.24,37.22,37.22,16420.0,36.8121,36.8219,36.8022,36.8022,16420.0
2024-12-19 14:40:00,37.22,37.23,37.2,37.21,19132.0,36.8022,36.8121,36.7824,36.7923,19132.0
2024-12-19 14:45:00,37.21,37.24,37.18,37.22,18116.0,36.7923,36.8219,36.7626,36.8022,18116.0
2024-12-19 14:50:00,37.22,37.23,37.2,37.22,14342.0,36.8022,36.8121,36.7824,36.8022,14342.0
2024-12-19 14:55:00,37.22,37.22,37.15,37.16,13124.0,36.8022,36.8022,36.733,36.7428,13124.0
2024-12-19 15:00:00,37.16,37.21,37.16,37.2,19346.0,36.7428,36.7923,36.7428,36.7824,19346.0
2024-12-19 15:05:00,37.2,37.22,37.18,37.22,20122.0,36.7824,36.8022,36.7626,36.8022,20122.0
2024-12-19 15:10:00,37.21,37.22,37.2,37.22,16768.0,36.7923,36.8022,36.7824,36.8022,16768.0
2024-12-19 15:15:00,37.21,37.24,37.2,37.21,23232.0,36.7923,36.8219,36.7824,36.7923,23232.0
2024-12-19 15:20:00,37.21,37.23,37.19,37.22,28912.0,36.7923,36.8121,36.7725,36.8022,28912.0
2024-12-19 15:25:00,37.21,37.21,37.15,37.15,26246.0,36.7923,36.7923,36.733,36.733,26246.0
2024-12-19 15:30:00,37.16,37.18,37.11,37.11,37078.0,36.7428,36.7626,36.6934,36.6934,37078.0
2024-12-19 15:35:00,37.12,37.23,37.08,37.21,55742.0,36.7033,36.8121,36.6637,36.7923,55742.0
2024-12-19 15:40:00,37.21,37.23,37.17,37.21,40104.0,36.7923,36.8121,36.7527,36.7923,40104.0
2024-12-19 15:45:00,37.21,37.21,37.16,37.19,126820.0,36.7923,36.7923,36.7428,36.7725,126820.0
2024-12-19 15:50:00,37.18,37.18,37.03,37.06,123812.0,36.7626,36.7626,36.6143,36.644,123812.0
2024-12-19 15:55:00,37.06,37.09,37.01,37.02,355602.0,36.644,36.6736,36.5945,36.6044,355602.0
2024-12-20 09:30:00,36.82,37.4,36.71,37.31,1331196.0,36.4067,36.9802,36.2979,36.8912,1331196.0
2024-12-20 09:35:00,37.27,37.3,37.15,37.29,43408.0,36.8516,36.8813,36.733,36.8714,43408.0
2024-12-20 09:40:00,37.28,37.41,37.25,37.27,133052.0,36.8615,36.99,36.8318,36.8516,133052.0
2024-12-20 09:45:00,37.26,37.26,37.14,37.2,41336.0,36.8417,36.8417,36.7231,36.7824,41336.0
2024-12-20 09:50:00,37.22,37.25,37.16,37.22,54488.0,36.8022,36.8318,36.7428,36.8022,54488.0
2024-12-20 09:55:00,37.22,37.22,37.06,37.08,48350.0,36.8022,36.8022,36.644,36.6637,48350.0
2024-12-20 10:00:00,37.09,37.12,36.95,36.99,52238.0,36.6736,36.7033,36.5352,36.5748,52238.0
2024-12-20 10:05:00,36.99,37.01,36.85,36.95,22492.0,36.5748,36.5945,36.4363,36.5352,22492.0
2024-12-20 10:10:00,36.93,37.01,36.9,37.01,34978.0,36.5154,36.5945,36.4858,36.5945,34978.0
2024-12-20 10:15:00,37.0,37.02,36.97,36.99,49676.0,36.5846,36.6044,36.555,36.5748,49676.0
2024-12-20 10:20:00,36.98,37.02,36.95,37.02,38248.0,36.5649,36.6044,36.5352,36.6044,38248.0
2024-12-20 10:25:00,37.01,37.01,36.94,36.98,93906.0,36.5945,36.5945,36.5253,36.5649,93906.0
2024-12-20 10:30:00,36.99,37.18,36.99,37.14,44204.0,36.5748,36.7626,36.5748,36.7231,44204.0
2024-12-20 10:35:00,37.14,37.15,37.09,37.1,39266.0,36.7231,36.733,36.6736,36.6835,39266.0
2024-12-20 10:40:00,37.1,37.13,37.08,37.1,37962.0,36.6835,36.7132,36.6637,36.6835,37962.0
2024-12-20 10:45:00,37.09,37.14,37.07,37.14,32350.0,36.6736,36.7231,36.6539,36.7231,32350.0
2024-12-20 10:50:00,37.13,37.18,37.09,37.17,16900.0,36.7132,36.7626,36.6736,36.7527,16900.0
2024-12-20 10:55:00,37.18,37.22,37.15,37.16,18302.0,36.7626,36.8022,36.733,36.7428,18302.0
2024-12-20 11:00:00,37.15,37.32,37.15,37.31,19552.0,36.733,36.901,36.733,36.8912,19552.0
2024-12-20 11:05:00,37.32,37.41,37.31,37.37,24952.0,36.901,36.99,36.8912,36.9505,24952.0
2024-12-20 11:10:00,37.38,37.43,37.36,37.37,26602.0,36.9604,37.0098,36.9406,36.9505,26602.0
2024-12-20 11:15:00,37.37,37.47,37.36,37.45,83688.0,36.9505,37.0494,36.9406,37.0296,83688.0
2024-12-20 11:20:00,37.44,37.46,37.42,37.45,33126.0,37.0197,37.0395,36.9999,37.0296,33126.0
2024-12-20 11:25:00,37.44,37.46,37.41,37.46,21774.0,37.0197,37.0395,36.99,37.0395,21774.0
2024-12-20 11:30:00,37.46,37.48,37.43,37.45,20418.0,37.0395,37.0593,37.0098,37.0296,20418.0
2024-12-20 11:35:00,37.44,37.55,37.43,37.55,17266.0,37.0197,37.1285,37.0098,37.1285,17266.0
2024-12-20 11:40:00,37.54,37.59,37.52,37.57,43852.0,37.1186,37.168,37.0988,37.1482,43852.0
2024-12-20 11:45:00,37.57,37.58,37.51,37.51,19520.0,37.1482,37.1581,37.0889,37.0889,19520.0
2024-12-20 11:50:00,37.52,37.52,37.46,37.51,16224.0,37.0988,37.0988,37.0395,37.0889,16224.0
2024-12-20 11:55:00,37.5,37.55,37.49,37.49,21828.0,37.079,37.1285,37.0691,37.0691,21828.0
2024-12-20 12:00:00,37.48,37.49,37.46,37.48,23670.0,37.0593,37.0691,37.0395,37.0593,23670.0
2024-12-20 12:05:00,37.48,37.49,37.46,37.48,16552.0,37.0593,37.0691,37.0395,37.0593,16552.0
2024-12-20 12:10:00,37.48,37.5,37.46,37.49,24404.0,37.0593,37.079,37.0395,37.0691,24404.0
2024-12-20 12:15:00,37.49,37.52,37.48,37.49,18154.0,37.0691,37.0988,37.0593,37.0691,18154.0
2024-12-20 12:20:00,37.49,37.49,37.43,37.47,26804.0,37.0691,37.0691,37.0098,37.0494,26804.0
2024-12-20 12:25:00,37.47,37.51,37.45,37.51,22868.0,37.0494,37.0889,37.0296,37.0889,22868.0
2024-12-20 12:30:00,37.51,37.51,37.41,37.44,28992.0,37.0889,37.0889,36.99,37.0197,28992.0
2024-12-20 12:35:00,37.45,37.45,37.42,37.44,36048.0,37.0296,37.0296,36.9999,37.0197,36048.0
2024-12-20 12:40:00,37.44,37.46,37.41,37.44,23866.0,37.0197,37.0395,36.99,37.0197,23866.0
2024-12-20 12:45:00,37.44,37.44,37.35,37.44,24820.0,37.0197,37.0197,36.9307,37.0197,24820.0
2024-12-20 12:50:00,37.44,37.48,37.44,37.48,36384.0,37.0197,37.0593,37.0197,37.0593,36384.0
2024-12-20 12:55:00,37.48,37.48,37.45,37.45,13470.0,37.0593,37.0593,37.0296,37.0296,13470.0
2024-12-20 13:00:00,37.45,37.46,37.38,37.39,15660.0,37.0296,37.0395,36.9604,36.9703,15660.0
2024-12-20 13:05:00,37.38,37.4,37.35,37.38,24408.0,36.9604,36.9802,36.9307,36.9604,24408.0
2024-12-20 13:10:00,37.38,37.38,37.35,37.37,60450.0,36.9604,36.9604,36.9307,36.9505,60450.0
2024-12-20 13:15:00,37.37,37.37,37.33,37.35,36998.0,36.9505,36.9505,36.9109,36.9307,36998.0
2024-12-20 13:20:00,37.36,37.38,37.32,37.35,26358.0,36.9406,36.9604,36.901,36.9307,26358.0
2024-12-20 13:25:00,37.35,37.36,37.29,37.3,23476.0,36.9307,36.9406,36.8714,36.8813,23476.0
2024-12-20 13:30:00,37.29,37.35,37.29,37.33,23186.0,36.8714,36.9307,36.8714,36.9109,23186.0
2024-12-20 13:35:00,37.34,37.35,37.27,37.27,22382.0,36.9208,36.9307,36.8516,36.8516,22382.0
2024-12-20 13:40:00,37.29,37.33,37.28,37.33,37684.0,36.8714,36.9109,36.8615,36.9109,37684.0
2024-12-20 13:45:00,37.33,37.34,37.3,37.3,18224.0,36.9109,36.9208,36.8813,36.8813,18224.0
2024-12-20 13:50:00,37.3,37.38,37.28,37.38,21560.0,36.8813,36.9604,36.8615,36.9604,21560.0
2024-12-20 13:55:00,37.38,37.4,37.33,37.34,27288.0,36.9604,36.9802,36.9109,36.9208,27288.0
2024-12-20 14:00:00,37.34,37.37,37.33,37.35,15056.0,36.9208,36.9505,36.9109,36.9307,15056.0
2024-12-20 14:05:00,37.36,37.38,37.34,37.37,17672.0,36.9406,36.9604,36.9208,36.9505,17672.0
2024-12-20 14:10:00,37.37,37.38,37.33,37.38,28906.0,36.9505,36.9604,36.9109,36.9604,28906.0
2024-12-20 14:15:00,37.39,37.43,37.38,37.42,46876.0,36.9703,37.0098,36.9604,36.9999,46876.0
2024-12-20 14:20:00,37.41,37.45,37.41,37.45,12614.0,36.99,37.0296,36.99,37.0296,12614.0
2024-12-20 14:25:00,37.46,37.49,37.44,37.48,26282.0,37.0395,37.0691,37.0197,37.0593,26282.0
2024-12-20 14:30:00,37.49,37.53,37.49,37.52,33964.0,37.0691,37.1087,37.0691,37.0988,33964.0
2024-12-20 14:35:00,37.52,37.53,37.49,37.51,45172.0,37.0988,37.1087,37.0691,37.0889,45172.0
2024-12-20 14:40:00,37.51,37.51,37.46,37.51,76154.0,37.0889,37.0889,37.0395,37.0889,76154.0
2024-12-20 14:45:00,37.51,37.52,37.47,37.47,35902.0,37.0889,37.0988,37.0494,37.0494,35902.0
2024-12-20 14:50:00,37.48,37.51,37.46,37.47,60392.0,37.0593,37.0889,37.0395,37.0494,60392.0
2024-12-20 14:55:00,37.48,37.49,37.47,37.49,33766.0,37.0593,37.0691,37.0494,37.0691,33766.0
2024-12-20 15:00:00,37.49,37.51,37.46,37.46,47070.0,37.0691,37.0889,37.0395,37.0395,47070.0
2024-12-20 15:05:00,37.47,37.48,37.44,37.47,25064.0,37.0494,37.0593,37.0197,37.0494,25064.0
2024-12-20 15:10:00,37.47,37.47,37.41,37.45,80838.0,37.0494,37.0494,36.99,37.0296,80838.0
2024-12-20 15:15:00,37.45,37.45,37.42,37.42,28796.0,37.0296,37.0296,36.9999,36.9999,28796.0
2024-12-20 15:20:00,37.42,37.42,37.38,37.4,32912.0,36.9999,36.9999,36.9604,36.9802,32912.0
2024-12-20 15:25:00,37.39,37.43,37.38,37.43,40592.0,36.9703,37.0098,36.9604,37.0098,40592.0
2024-12-20 15:30:00,37.43,37.44,37.28,37.32,96772.0,37.0098,37.0197,36.8615,36.901,96772.0
2024-12-20 15:35:00,37.32,37.44,37.31,37.4,55528.0,36.901,37.0197,36.8912,36.9802,55528.0
2024-12-20 15:40:00,37.4,37.43,37.34,37.39,62110.0,36.9802,37.0098,36.9208,36.9703,62110.0
2024-12-20 15:45:00,37.39,37.42,37.37,37.38,95438.0,36.9703,36.9999,36.9505,36.9604,95438.0
2024-12-20 15:50:00,37.37,37.48,37.28,37.46,273230.0,36.9505,37.0593,36.8615,37.0395,273230.0
2024-12-20 15:55:00,37.44,37.47,37.36,37.4,424328.0,37.0197,37.0494,36.9406,36.9802,424328.0
2024-12-23 09:30:00,37.41,37.47,37.13,37.13,235532.0,36.99,37.0494,36.7132,36.7132,235532.0
2024-12-23 09:35:00,37.15,37.24,37.13,37.22,17620.0,36.733,36.8219,36.7132,36.8022,17620.0
2024-12-23 09:40:00,37.21,37.24,37.16,37.18,8924.0,36.7923,36.8219,36.7428,36.7626,8924.0
2024-12-23 09:45:00,37.18,37.2,37.07,37.09,15442.0,36.7626,36.7824,36.6539,36.6736,15442.0
2024-12-23 09:50:00,37.11,37.13,37.04,37.09,24984.0,36.6934,36.7132,36.6242,36.6736,24984.0
2024-12-23 09:55:00,37.08,37.08,37.02,37.04,17686.0,36.6637,36.6637,36.6044,36.6242,17686.0
2024-12-23 10:00:00,37.05,37.13,36.99,37.05,44040.0,36.6341,36.7132,36.5748,36.6341,44040.0
2024-12-23 10:05:00,37.06,37.13,37.02,37.02,9546.0,36.644,36.7132,36.6044,36.6044,9546.0
2024-12-23 10:10:00,37.02,37.13,36.98,36.99,12076.0,36.6044,36.7132,36.5649,36.5748,12076.0
2024-12-23 10:15:00,37.02,37.13,37.02,37.04,6636.0,36.6044,36.7132,36.6044,36.6242,6636.0
2024-12-23 10:20:00,37.05,37.08,37.02,37.05,13296.0,36.6341,36.6637,36.6044,36.6341,13296.0
2024-12-23 10:25:00,37.05,37.13,37.04,37.1,10560.0,36.6341,36.7132,36.6242,36.6835,10560.0
2024-12-23 10:30:00,37.1,37.12,37.08,37.12,9146.0,36.6835,36.7033,36.6637,36.7033,9146.0
2024-12-23 10:35:00,37.11,37.16,37.1,37.15,35280.0,36.6934,36.7428,36.6835,36.733,35280.0
2024-12-23 10:40:00,37.14,37.15,37.08,37.1,12802.0,36.7231,36.733,36.6637,36.6835,12802.0
2024-12-23 10:45:00,37.09,37.1,37.05,37.07,18732.0,36.6736,36.6835,36.6341,36.6539,18732.0
2024-12-23 10:50:00,37.07,37.1,37.06,37.1,27506.0,36.6539,36.6835,36.644,36.6835,27506.0
2024-12-23 10:55:00,37.1,37.17,37.1,37.14,20644.0,36.6835,36.7527,36.6835,36.7231,20644.0
2024-12-23 11:00:00,37.14,37.19,37.14,37.19,14408.0,36.7231,36.7725,36.7231,36.7725,14408.0
2024-12-23 11:05:00,37.18,37.18,37.13,37.13,13568.0,36.7626,36.7626,36.7132,36.7132,13568.0
2024-12-23 11:10:00,37.14,37.16,37.14,37.16,10998.0,36.7231,36.7428,36.7231,36.7428,10998.0
2024-12-23 11:15:00,37.15,37.16,37.11,37.13,9928.0,36.733,36.7428,36.6934,36.7132,9928.0
2024-12-23 11:20:00,37.12,37.13,37.11,37.13,9596.0,36.7033,36.7132,36.6934,36.7132,9596.0
2024-12-23 11:25:00,37.14,37.16,37.13,37.14,8840.0,36.7231,36.7428,36.7132,36.7231,8840.0
2024-12-23 11:30:00,37.14,37.17,37.12,37.16,42752.0,36.7231,36.7527,36.7033,36.7428,42752.0
2024-12-23 11:35:00,37.15,37.17,37.15,37.16,5756.0,36.733,36.7527,36.733,36.7428,5756.0
2024-12-23 11:40:00,37.16,37.19,37.16,37.18,6314.0,36.7428,36.7725,36.7428,36.7626,6314.0
2024-12-23 11:45:00,37.18,37.22,37.17,37.21,5376.0,36.7626,36.8022,36.7527,36.7923,5376.0
2024-12-23 11:50:00,37.22,37.26,37.22,37.24,8588.0,36.8022,36.8417,36.8022,36.8219,8588.0
2024-12-23 11:55:00,37.24,37.27,37.24,37.27,5954.0,36.8219,36.8516,36.8219,36.8516,5954.0
2024-12-23 12:00:00,37.27,37.3,37.22,37.22,13140.0,36.8516,36.8813,36.8022,36.8022,13140.0
2024-12-23 12:05:00,37.23,37.24,37.2,37.21,7866.0,36.8121,36.8219,36.7824,36.7923,7866.0
2024-12-23 12:10:00,37.22,37.23,37.19,37.21,11818.0,36.8022,36.8121,36.7725,36.7923,11818.0
2024-12-23 12:15:00,37.21,37.21,37.17,37.18,9392.0,36.7923,36.7923,36.7527,36.7626,9392.0
2024-12-23 12:20:00,37.19,37.21,37.18,37.19,7960.0,36.7725,36.7923,36.7626,36.7725,7960.0
2024-12-23 12:25:00,37.2,37.23,37.19,37.21,17076.0,36.7824,36.8121,36.7725,36.7923,17076.0
2024-12-23 12:30:00,37.2,37.2,37.15,37.18,3874.0,36.7824,36.7824,36.733,36.7626,3874.0
2024-12-23 12:35:00,37.18,37.21,37.17,37.21,19156.0,36.7626,36.7923,36.7527,36.7923,19156.0
2024-12-23 12:40:00,37.19,37.23,37.19,37.23,9924.0,36.7725,36.8121,36.7725,36.8121,9924.0
2024-12-23 12:45:00,37.23,37.26,37.23,37.25,14788.0,36.8121,36.8417,36.8121,36.8318,14788.0
2024-12-23 12:50:00,37.24,37.24,37.22,37.23,7530.0,36.8219,36.8219,36.8022,36.8121,7530.0
2024-12-23 12:55:00,37.23,37.25,37.22,37.23,22242.0,36.8121,36.8318,36.8022,36.8121,22242.0
2024-12-23 13:00:00,37.22,37.28,37.19,37.26,60276.0,36.8022,36.8615,36.7725,36.8417,60276.0
2024-12-23 13:05:00,37.26,37.27,37.23,37.24,12968.0,36.8417,36.8516,36.8121,36.8219,12968.0
2024-12-23 13:10:00,37.24,37.24,37.21,37.22,11468.0,36.8219,36.8219,36.7923,36.8022,11468.0
2024-12-23 13:15:00,37.23,37.24,37.22,37.23,7276.0,36.8121,36.8219,36.8022,36.8121,7276.0
2024-12-23 13:20:00,37.24,37.28,37.23,37.28,18658.0,36.8219,36.8615,36.8121,36.8615,18658.0
2024-12-23 13:25:00,37.28,37.31,37.28,37.3,37838.0,36.8615,36.8912,36.8615,36.8813,37838.0
2024-12-23 13:30:00,37.29,37.31,37.27,37.28,9360.0,36.8714,36.8912,36.8516,36.8615,9360.0
2024-12-23 13:35:00,37.28,37.3,37.27,37.3,11360.0,36.8615,36.8813,36.8516,36.8813,11360.0
2024-12-23 13:40:00,37.3,37.3,37.25,37.27,18596.0,36.8813,36.8813,36.8318,36.8516,18596.0
2024-12-23 13:45:00,37.29,37.35,37.27,37.35,16266.0,36.8714,36.9307,36.8516,36.9307,16266.0
2024-12-23 13:50:00,37.35,37.37,37.33,37.36,25832.0,36.9307,36.9505,36.9109,36.9406,25832.0
2024-12-23 13:55:00,37.35,37.37,37.34,37.35,12852.0,36.9307,36.9505,36.9208,36.9307,12852.0
2024-12-23 14:00:00,37.34,37.35,37.27,37.27,9776.0,36.9208,36.9307,36.8516,36.8516,9776.0
2024-12-23 14:05:00,37.27,37.3,37.27,37.29,10188.0,36.8516,36.8813,36.8516,36.8714,10188.0
2024-12-23 14:10:00,37.29,37.31,37.27,37.3,11444.0,36.8714,36.8912,36.8516,36.8813,11444.0
2024-12-23 14:15:00,37.3,37.31,37.27,37.31,10890.0,36.8813,36.8912,36.8516,36.8912,10890.0
2024-12-23 14:20:00,37.31,37.31,37.24,37.24,8146.0,36.8912,36.8912,36.8219,36.8219,8146.0
2024-12-23 14:25:00,37.26,37.27,37.24,37.26,11792.0,36.8417,36.8516,36.8219,36.8417,11792.0
2024-12-23 14:30:00,37.26,37.27,37.24,37.24,6730.0,36.8417,36.8516,36.8219,36.8219,6730.0
2024-12-23 14:35:00,37.24,37.24,37.2,37.2,13442.0,36.8219,36.8219,36.7824,36.7824,13442.0
2024-12-23 14:40:00,37.21,37.23,37.2,37.21,15336.0,36.7923,36.8121,36.7824,36.7923,15336.0
2024-12-23 14:45:00,37.22,37.23,37.21,37.22,20056.0,36.8022,36.8121,36.7923,36.8022,20056.0
2024-12-23 14:50:00,37.22,37.23,37.2,37.21,15750.0,36.8022,36.8121,36.7824,36.7923,15750.0
2024-12-23 14:55:00,37.2,37.22,37.18,37.18,26790.0,36.7824,36.8022,36.7626,36.7626,26790.0
2024-12-23 15:00:00,37.18,37.19,37.16,37.19,15442.0,36.7626,36.7725,36.7428,36.7725,15442.0
2024-12-23 15:05:00,37.19,37.21,37.19,37.21,21974.0,36.7725,36.7923,36.7725,36.7923,21974.0
2024-12-23 15:10:00,37.2,37.21,37.16,37.21,14358.0,36.7824,36.7923,36.7428,36.7923,14358.0
2024-12-23 15:15:00,37.21,37.24,37.18,37.23,32678.0,36.7923,36.8219,36.7626,36.8121,32678.0
2024-12-23 15:20:00,37.23,37.26,37.22,37.26,18920.0,36.8121,36.8417,36.8022,36.8417,18920.0
2024-12-23 15:25:00,37.26,37.3,37.25,37.27,20956.0,36.8417,36.8813,36.8318,36.8516,20956.0
2024-12-23 15:30:00,37.27,37.27,37.24,37.25,17628.0,36.8516,36.8516,36.8219,36.8318,17628.0
2024-12-23 15:35:00,37.24,37.27,37.23,37.24,15402.0,36.8219,36.8516,36.8121,36.8219,15402.0
2024-12-23 15:40:00,37.24,37.31,37.23,37.27,26948.0,36.8219,36.8912,36.8121,36.8516,26948.0
2024-12-23 15:45:00,37.27,37.29,37.23,37.24,21520.0,36.8516,36.8714,36.8121,36.8219,21520.0
2024-12-23 15:50:00,37.24,37.3,37.24,37.27,98206.0,36.8219,36.8813,36.8219,36.8516,98206.0
2024-12-23 15:55:00,37.29,37.3,37.23,37.23,283200.0,36.8714,36.8813,36.8121,36.8121,283200.0
2024-12-24 09:30:00,37.32,37.34,37.15,37.27,38422.0,36.901,36.9208,36.733,36.8516,38422.0
2024-12-24 09:35:00,37.24,37.27,37.2,37.21,14558.0,36.8219,36.8516,36.7824,36.7923,14558.0
2024-12-24 09:40:00,37.2,37.24,37.18,37.18,13940.0,36.7824,36.8219,36.7626,36.7626,13940.0
2024-12-24 09:45:00,37.18,37.24,37.13,37.23,27584.0,36.7626,36.8219,36.7132,36.8121,27584.0
2024-12-24 09:50:00,37.21,37.21,37.15,37.17,16830.0,36.7923,36.7923,36.733,36.7527,16830.0
2024-12-24 09:55:00,37.15,37.2,37.13,37.19,27840.0,36.733,36.7824,36.7132,36.7725,27840.0
2024-12-24 10:00:00,37.2,37.26,37.2,37.26,9868.0,36.7824,36.8417,36.7824,36.8417,9868.0
2024-12-24 10:05:00,37.26,37.27,37.2,37.2,34362.0,36.8417,36.8516,36.7824,36.7824,34362.0
2024-12-24 10:10:00,37.21,37.32,37.21,37.29,25158.0,36.7923,36.901,36.7923,36.8714,25158.0
2024-12-24 10:15:00,37.29,37.31,37.27,37.27,6442.0,36.8714,36.8912,36.8516,36.8516,6442.0
2024-12-24 10:20:00,37.27,37.27,37.23,37.26,51904.0,36.8516,36.8516,36.8121,36.8417,51904.0
2024-12-24 10:25:00,37.24,37.3,37.24,37.27,17034.0,36.8219,36.8813,36.8219,36.8516,17034.0
2024-12-24 10:30:00,37.27,37.33,37.27,37.33,6318.0,36.8516,36.9109,36.8516,36.9109,6318.0
2024-12-24 10:35:00,37.32,37.35,37.29,37.32,15676.0,36.901,36.9307,36.8714,36.901,15676.0
2024-12-24 10:40:00,37.32,37.34,37.3,37.31,14710.0,36.901,36.9208,36.8813,36.8912,14710.0
2024-12-24 10:45:00,37.33,37.36,37.33,37.36,5470.0,36.9109,36.9406,36.9109,36.9406,5470.0
2024-12-24 10:50:00,37.35,37.37,37.34,37.35,16128.0,36.9307,36.9505,36.9208,36.9307,16128.0
2024-12-24 10:55:00,37.35,37.38,37.34,37.37,10460.0,36.9307,36.9604,36.9208,36.9505,10460.0
2024-12-24 11:00:00,37.37,37.37,37.32,37.34,12570.0,36.9505,36.9505,36.901,36.9208,12570.0
2024-12-24 11:05:00,37.33,37.33,37.29,37.29,20886.0,36.9109,36.9109,36.8714,36.8714,20886.0
2024-12-24 11:10:00,37.29,37.3,37.25,37.27,21858.0,36.8714,36.8813,36.8318,36.8516,21858.0
2024-12-24 11:15:00,37.27,37.28,37.26,37.26,6888.0,36.8516,36.8615,36.8417,36.8417,6888.0
2024-12-24 11:20:00,37.26,37.3,37.26,37.3,8082.0,36.8417,36.8813,36.8417,36.8813,8082.0
2024-12-24 11:25:00,37.3,37.34,37.29,37.3,10508.0,36.8813,36.9208,36.8714,36.8813,10508.0
2024-12-24 11:30:00,37.31,37.34,37.31,37.32,8808.0,36.8912,36.9208,36.8912,36.901,8808.0
2024-12-24 11:35:00,37.32,37.33,37.3,37.33,8162.0,36.901,36.9109,36.8813,36.9109,8162.0
2024-12-24 11:40:00,37.32,37.35,37.32,37.35,12226.0,36.901,36.9307,36.901,36.9307,12226.0
2024-12-24 11:45:00,37.34,37.36,37.34,37.35,24616.0,36.9208,36.9406,36.9208,36.9307,24616.0
2024-12-24 11:50:00,37.35,37.35,37.32,37.34,15046.0,36.9307,36.9307,36.901,36.9208,15046.0
2024-12-24 11:55:00,37.35,37.36,37.32,37.32,19998.0,36.9307,36.9406,36.901,36.901,19998.0
2024-12-24 12:00:00,37.33,37.37,37.33,37.33,15576.0,36.9109,36.9505,36.9109,36.9109,15576.0
2024-12-24 12:05:00,37.35,37.37,37.34,37.36,10266.0,36.9307,36.9505,36.9208,36.9406,10266.0
2024-12-24 12:10:00,37.36,37.38,37.35,37.37,20498.0,36.9406,36.9604,36.9307,36.9505,20498.0
2024-12-24 12:15:00,37.37,37.37,37.35,37.37,15126.0,36.9505,36.9505,36.9307,36.9505,15126.0
2024-12-24 12:20:00,37.37,37.38,37.36,37.38,9654.0,36.9505,36.9604,36.9406,36.9604,9654.0
2024-12-24 12:25:00,37.37,37.4,37.37,37.38,16310.0,36.9505,36.9802,36.9505,36.9604,16310.0
2024-12-24 12:30:00,37.37,37.38,37.33,37.33,10200.0,36.9505,36.9604,36.9109,36.9109,10200.0
2024-12-24 12:35:00,37.32,37.4,37.32,37.4,13490.0,36.901,36.9802,36.901,36.9802,13490.0
2024-12-24 12:40:00,37.4,37.42,37.37,37.37,15454.0,36.9802,36.9999,36.9505,36.9505,15454.0
2024-12-24 12:45:00,37.37,37.44,37.37,37.43,18272.0,36.9505,37.0197,36.9505,37.0098,18272.0
2024-12-24 12:50:00,37.44,37.54,37.44,37.51,66942.0,37.0197,37.1186,37.0197,37.0889,66942.0
2024-12-24 12:55:00,37.51,37.57,37.51,37.54,231052.0,37.0889,37.1482,37.0889,37.1186,231052.0
2024-12-26 09:30:00,37.33,37.4,37.22,37.35,50920.0,36.9109,36.9802,36.8022,36.9307,50920.0
2024-12-26 09:35:00,37.35,37.39,37.28,37.31,6890.0,36.9307,36.9703,36.8615,36.8912,6890.0
2024-12-26 09:40:00,37.34,37.4,37.32,37.33,8952.0,36.9208,36.9802,36.901,36.9109,8952.0
2024-12-26 09:45:00,37.34,37.43,37.34,37.42,23346.0,36.9208,37.0098,36.9208,36.9999,23346.0
2024-12-26 09:50:00,37.42,37.43,37.29,37.33,10116.0,36.9999,37.0098,36.8714,36.9109,10116.0
2024-12-26 09:55:00,37.34,37.38,37.33,37.37,7006.0,36.9208,36.9604,36.9109,36.9505,7006.0
2024-12-26 10:00:00,37.37,37.37,37.31,37.31,9564.0,36.9505,36.9505,36.8912,36.8912,9564.0
2024-12-26 10:05:00,37.31,37.32,37.29,37.29,9542.0,36.8912,36.901,36.8714,36.8714,9542.0
2024-12-26 10:10:00,37.3,37.31,37.27,37.3,15450.0,36.8813,36.8912,36.8516,36.8813,15450.0
2024-12-26 10:15:00,37.31,37.35,37.3,37.32,12520.0,36.8912,36.9307,36.8813,36.901,12520.0
2024-12-26 10:20:00,37.32,37.33,37.27,37.29,13620.0,36.901,36.9109,36.8516,36.8714,13620.0
2024-12-26 10:25:00,37.3,37.32,37.24,37.27,12130.0,36.8813,36.901,36.8219,36.8516,12130.0
2024-12-26 10:30:00,37.27,37.3,37.26,37.27,9432.0,36.8516,36.8813,36.8417,36.8516,9432.0
2024-12-26 10:35:00,37.27,37.27,37.23,37.23,5960.0,36.8516,36.8516,36.8121,36.8121,5960.0
2024-12-26 10:40:00,37.23,37.23,37.2,37.21,10824.0,36.8121,36.8121,36.7824,36.7923,10824.0
2024-12-26 10:45:00,37.21,37.29,37.21,37.28,15552.0,36.7923,36.8714,36.7923,36.8615,15552.0
2024-12-26 10:50:00,37.27,37.29,37.27,37.28,7960.0,36.8516,36.8714,36.8516,36.8615,7960.0
2024-12-26 10:55:00,37.29,37.31,37.27,37.31,13428.0,36.8714,36.8912,36.8516,36.8912,13428.0
2024-12-26 11:00:00,37.32,37.33,37.3,37.33,5000.0,36.901,36.9109,36.8813,36.9109,5000.0
2024-12-26 11:05:00,37.34,37.35,37.3,37.31,9708.0,36.9208,36.9307,36.8813,36.8912,9708.0
2024-12-26 11:10:00,37.32,37.33,37.31,37.31,11096.0,36.901,36.9109,36.8912,36.8912,11096.0
2024-12-26 11:15:00,37.31,37.32,37.29,37.3,7342.0,36.8912,36.901,36.8714,36.8813,7342.0
2024-12-26 11:20:00,37.31,37.31,37.26,37.26,6284.0,36.8912,36.8912,36.8417,36.8417,6284.0
2024-12-26 11:25:00,37.27,37.27,37.26,37.27,3672.0,36.8516,36.8516,36.8417,36.8516,3672.0
2024-12-26 11:30:00,37.26,37.26,37.24,37.26,3654.0,36.8417,36.8417,36.8219,36.8417,3654.0
2024-12-26 11:35:00,37.26,37.27,37.25,37.27,6864.0,36.8417,36.8516,36.8318,36.8516,6864.0
2024-12-26 11:40:00,37.27,37.32,37.27,37.31,7756.0,36.8516,36.901,36.8516,36.8912,7756.0
2024-12-26 11:45:00,37.32,37.33,37.31,37.32,3508.0,36.901,36.9109,36.8912,36.901,3508.0
2024-12-26 11:50:00,37.32,37.34,37.31,37.34,10214.0,36.901,36.9208,36.8912,36.9208,10214.0
2024-12-26 11:55:00,37.34,37.35,37.33,37.33,8332.0,36.9208,36.9307,36.9109,36.9109,8332.0
2024-12-26 12:00:00,37.32,37.34,37.32,37.33,11524.0,36.901,36.9208,36.901,36.9109,11524.0
2024-12-26 12:05:00,37.34,37.34,37.31,37.31,3166.0,36.9208,36.9208,36.8912,36.8912,3166.0
2024-12-26 12:10:00,37.31,37.32,37.29,37.29,10130.0,36.8912,36.901,36.8714,36.8714,10130.0
2024-12-26 12:15:00,37.3,37.34,37.29,37.33,22384.0,36.8813,36.9208,36.8714,36.9109,22384.0
2024-12-26 12:20:00,37.34,37.35,37.31,37.33,12518.0,36.9208,36.9307,36.8912,36.9109,12518.0
2024-12-26 12:25:00,37.32,37.33,37.29,37.29,4186.0,36.901,36.9109,36.8714,36.8714,4186.0
2024-12-26 12:30:00,37.27,37.29,37.26,37.29,2128.0,36.8516,36.8714,36.8417,36.8714,2128.0
2024-12-26 12:35:00,37.29,37.3,37.29,37.3,3440.0,36.8714,36.8813,36.8714,36.8813,3440.0
2024-12-26 12:40:00,37.3,37.32,37.29,37.32,5080.0,36.8813,36.901,36.8714,36.901,5080.0
2024-12-26 12:45:00,37.32,37.33,37.27,37.29,10164.0,36.901,36.9109,36.8516,36.8714,10164.0
2024-12-26 12:50:00,37.29,37.29,37.27,37.29,2470.0,36.8714,36.8714,36.8516,36.8714,2470.0
2024-12-26 12:55:00,37.29,37.3,37.26,37.27,5158.0,36.8714,36.8813,36.8417,36.8516,5158.0
2024-12-26 13:00:00,37.26,37.29,37.26,37.29,6642.0,36.8417,36.8714,36.8417,36.8714,6642.0
2024-12-26 13:05:00,37.29,37.29,37.27,37.29,3108.0,36.8714,36.8714,36.8516,36.8714,3108.0
2024-12-26 13:10:00,37.28,37.3,37.28,37.3,6100.0,36.8615,36.8813,36.8615,36.8813,6100.0
2024-12-26 13:15:00,37.28,37.31,37.28,37.31,4728.0,36.8615,36.8912,36.8615,36.8912,4728.0
2024-12-26 13:20:00,37.3,37.31,37.3,37.31,5564.0,36.8813,36.8912,36.8813,36.8912,5564.0
2024-12-26 13:25:00,37.31,37.32,37.3,37.31,5550.0,36.8912,36.901,36.8813,36.8912,5550.0
2024-12-26 13:30:00,37.3,37.31,37.27,37.27,8192.0,36.8813,36.8912,36.8516,36.8516,8192.0
2024-12-26 13:35:00,37.27,37.3,37.27,37.29,6224.0,36.8516,36.8813,36.8516,36.8714,6224.0
2024-12-26 13:40:00,37.29,37.29,37.23,37.23,7630.0,36.8714,36.8714,36.8121,36.8121,7630.0
2024-12-26 13:45:00,37.23,37.26,37.23,37.26,5800.0,36.8121,36.8417,36.8121,36.8417,5800.0
2024-12-26 13:50:00,37.25,37.26,37.24,37.25,5432.0,36.8318,36.8417,36.8219,36.8318,5432.0
2024-12-26 13:55:00,37.26,37.26,37.21,37.22,20072.0,36.8417,36.8417,36.7923,36.8022,20072.0
2024-12-26 14:00:00,37.21,37.22,37.19,37.21,6750.0,36.7923,36.8022,36.7725,36.7923,6750.0
2024-12-26 14:05:00,37.21,37.23,37.21,37.22,9800.0,36.7923,36.8121,36.7923,36.8022,9800.0
2024-12-26 14:10:00,37.22,37.23,37.21,37.23,20024.0,36.8022,36.8121,36.7923,36.8121,20024.0
2024-12-26 14:15:00,37.22,37.23,37.21,37.23,2858.0,36.8022,36.8121,36.7923,36.8121,2858.0
2024-12-26 14:20:00,37.22,37.22,37.19,37.19,12366.0,36.8022,36.8022,36.7725,36.7725,12366.0
2024-12-26 14:25:00,37.18,37.2,37.17,37.17,8356.0,36.7626,36.7824,36.7527,36.7527,8356.0
2024-12-26 14:30:00,37.17,37.2,37.17,37.19,11116.0,36.7527,36.7824,36.7527,36.7725,11116.0
2024-12-26 14:35:00,37.18,37.19,37.17,37.17,11244.0,36.7626,36.7725,36.7527,36.7527,11244.0
2024-12-26 14:40:00,37.18,37.21,37.18,37.2,9488.0,36.7626,36.7923,36.7626,36.7824,9488.0
2024-12-26 14:45:00,37.2,37.22,37.2,37.2,11752.0,36.7824,36.8022,36.7824,36.7824,11752.0
2024-12-26 14:50:00,37.2,37.22,37.2,37.22,9908.0,36.7824,36.8022,36.7824,36.8022,9908.0
2024-12-26 14:55:00,37.21,37.22,37.2,37.21,4702.0,36.7923,36.8022,36.7824,36.7923,4702.0
2024-12-26 15:00:00,37.22,37.22,37.2,37.21,13092.0,36.8022,36.8022,36.7824,36.7923,13092.0
2024-12-26 15:05:00,37.22,37.24,37.21,37.24,11666.0,36.8022,36.8219,36.7923,36.8219,11666.0
2024-12-26 15:10:00,37.24,37.24,37.21,37.21,9178.0,36.8219,36.8219,36.7923,36.7923,9178.0
2024-12-26 15:15:00,37.21,37.22,37.16,37.18,15266.0,36.7923,36.8022,36.7428,36.7626,15266.0
2024-12-26 15:20:00,37.18,37.21,37.17,37.2,9852.0,36.7626,36.7923,36.7527,36.7824,9852.0
2024-12-26 15:25:00,37.21,37.21,37.19,37.19,15012.0,36.7923,36.7923,36.7725,36.7725,15012.0
2024-12-26 15:30:00,37.19,37.2,37.17,37.2,9942.0,36.7725,36.7824,36.7527,36.7824,9942.0
2024-12-26 15:35:00,37.19,37.24,37.19,37.22,14768.0,36.7725,36.8219,36.7725,36.8022,14768.0
2024-12-26 15:40:00,37.22,37.23,37.21,37.22,34554.0,36.8022,36.8121,36.7923,36.8022,34554.0
2024-12-26 15:45:00,37.22,37.27,37.22,37.26,27916.0,36.8022,36.8516,36.8022,36.8417,27916.0
2024-12-26 15:50:00,37.26,37.27,37.23,37.23,45524.0,36.8417,36.8516,36.8121,36.8121,45524.0
2024-12-26 15:55:00,37.21,37.23,37.16,37.22,184576.0,36.7923,36.8121,36.7428,36.8022,184576.0
2024-12-27 09:30:00,36.77,36.97,36.77,36.93,105066.0,36.3572,36.555,36.3572,36.5154,105066.0
2024-12-27 09:35:00,36.88,36.93,36.85,36.91,31468.0,36.466,36.5154,36.4363,36.4957,31468.0
2024-12-27 09:40:00,36.88,36.94,36.77,36.88,69848.0,36.466,36.5253,36.3572,36.466,69848.0
2024-12-27 09:45:00,36.91,36.95,36.88,36.89,22980.0,36.4957,36.5352,36.466,36.4759,22980.0
2024-12-27 09:50:00,36.88,36.88,36.8,36.86,20024.0,36.466,36.466,36.3869,36.4462,20024.0
2024-12-27 09:55:00,36.86,36.88,36.82,36.85,14928.0,36.4462,36.466,36.4067,36.4363,14928.0
2024-12-27 10:00:00,36.83,36.85,36.77,36.78,20854.0,36.4165,36.4363,36.3572,36.3671,20854.0
2024-12-27 10:05:00,36.77,36.8,36.74,36.76,16454.0,36.3572,36.3869,36.3276,36.3473,16454.0
2024-12-27 10:10:00,36.75,36.75,36.66,36.67,16034.0,36.3374,36.3374,36.2485,36.2583,16034.0
2024-12-27 10:15:00,36.66,36.68,36.58,36.59,54176.0,36.2485,36.2682,36.1694,36.1792,54176.0
2024-12-27 10:20:00,36.59,36.62,36.53,36.53,36292.0,36.1792,36.2089,36.1199,36.1199,36292.0
2024-12-27 10:25:00,36.55,36.57,36.46,36.46,19498.0,36.1397,36.1595,36.0507,36.0507,19498.0
2024-12-27 10:30:00,36.45,36.49,36.44,36.47,19416.0,36.0408,36.0804,36.0309,36.0606,19416.0
2024-12-27 10:35:00,36.46,36.47,36.44,36.45,17724.0,36.0507,36.0606,36.0309,36.0408,17724.0
2024-12-27 10:40:00,36.44,36.49,36.41,36.48,37240.0,36.0309,36.0804,36.0013,36.0705,37240.0
2024-12-27 10:45:00,36.49,36.5,36.42,36.49,22838.0,36.0804,36.0903,36.0112,36.0804,22838.0
2024-12-27 10:50:00,36.49,36.52,36.45,36.45,27960.0,36.0804,36.11,36.0408,36.0408,27960.0
2024-12-27 10:55:00,36.45,36.47,36.39,36.4,34734.0,36.0408,36.0606,35.9815,35.9914,34734.0
2024-12-27 11:00:00,36.41,36.41,36.32,36.34,67706.0,36.0013,36.0013,35.9123,35.932,67706.0
2024-12-27 11:05:00,36.34,36.34,36.3,36.32,26524.0,35.932,35.932,35.8925,35.9123,26524.0
2024-12-27 11:10:00,36.31,36.33,36.3,36.31,16610.0,35.9024,35.9222,35.8925,35.9024,16610.0
2024-12-27 11:15:00,36.31,36.34,36.3,36.34,32124.0,35.9024,35.932,35.8925,35.932,32124.0
2024-12-27 11:20:00,36.33,36.37,36.33,36.34,34122.0,35.9222,35.9617,35.9222,35.932,34122.0
2024-12-27 11:25:00,36.35,36.38,36.33,36.38,41302.0,35.9419,35.9716,35.9222,35.9716,41302.0
2024-12-27 11:30:00,36.38,36.41,36.36,36.4,33896.0,35.9716,36.0013,35.9518,35.9914,33896.0
2024-12-27 11:35:00,36.4,36.49,36.4,36.44,30542.0,35.9914,36.0804,35.9914,36.0309,30542.0
2024-12-27 11:40:00,36.45,36.45,36.37,36.37,24158.0,36.0408,36.0408,35.9617,35.9617,24158.0
2024-12-27 11:45:00,36.37,36.38,36.34,36.35,16898.0,35.9617,35.9716,35.932,35.9419,16898.0
2024-12-27 11:50:00,36.35,36.35,36.27,36.27,14994.0,35.9419,35.9419,35.8628,35.8628,14994.0
2024-12-27 11:55:00,36.27,36.31,36.26,36.3,24714.0,35.8628,35.9024,35.8529,35.8925,24714.0
2024-12-27 12:00:00,36.3,36.3,36.25,36.25,6636.0,35.8925,35.8925,35.8431,35.8431,6636.0
2024-12-27 12:05:00,36.23,36.33,36.22,36.32,33622.0,35.8233,35.9222,35.8134,35.9123,33622.0
2024-12-27 12:10:00,36.31,36.31,36.24,36.27,22508.0,35.9024,35.9024,35.8332,35.8628,22508.0
2024-12-27 12:15:00,36.27,36.29,36.24,36.24,13374.0,35.8628,35.8826,35.8332,35.8332,13374.0
2024-12-27 12:20:00,36.24,36.27,36.22,36.25,23078.0,35.8332,35.8628,35.8134,35.8431,23078.0
2024-12-27 12:25:00,36.26,36.3,36.26,36.28,16244.0,35.8529,35.8925,35.8529,35.8727,16244.0
2024-12-27 12:30:00,36.27,36.29,36.24,36.24,26260.0,35.8628,35.8826,35.8332,35.8332,26260.0
2024-12-27 12:35:00,36.24,36.24,36.18,36.19,10154.0,35.8332,35.8332,35.7738,35.7837,10154.0
2024-12-27 12:40:00,36.17,36.21,36.17,36.19,16366.0,35.764,35.8035,35.764,35.7837,16366.0
2024-12-27 12:45:00,36.2,36.21,36.19,36.19,6472.0,35.7936,35.8035,35.7837,35.7837,6472.0
2024-12-27 12:50:00,36.2,36.22,36.18,36.21,15760.0,35.7936,35.8134,35.7738,35.8035,15760.0
2024-12-27 12:55:00,36.21,36.23,36.21,36.22,13310.0,35.8035,35.8233,35.8035,35.8134,13310.0
2024-12-27 13:00:00,36.23,36.27,36.23,36.27,9168.0,35.8233,35.8628,35.8233,35.8628,9168.0
2024-12-27 13:05:00,36.27,36.27,36.24,36.25,15114.0,35.8628,35.8628,35.8332,35.8431,15114.0
2024-12-27 13:10:00,36.24,36.27,36.24,36.27,10064.0,35.8332,35.8628,35.8332,35.8628,10064.0
2024-12-27 13:15:00,36.27,36.27,36.24,36.24,11192.0,35.8628,35.8628,35.8332,35.8332,11192.0
2024-12-27 13:20:00,36.25,36.27,36.23,36.25,16070.0,35.8431,35.8628,35.8233,35.8431,16070.0
2024-12-27 13:25:00,36.25,36.26,36.24,36.25,13120.0,35.8431,35.8529,35.8332,35.8431,13120.0
2024-12-27 13:30:00,36.24,36.29,36.23,36.28,20560.0,35.8332,35.8826,35.8233,35.8727,20560.0
2024-12-27 13:35:00,36.28,36.31,36.28,36.3,43522.0,35.8727,35.9024,35.8727,35.8925,43522.0
2024-12-27 13:40:00,36.31,36.31,36.28,36.3,30110.0,35.9024,35.9024,35.8727,35.8925,30110.0
2024-12-27 13:45:00,36.3,36.3,36.27,36.27,38450.0,35.8925,35.8925,35.8628,35.8628,38450.0
2024-12-27 13:50:00,36.28,36.38,36.28,36.38,48422.0,35.8727,35.9716,35.8727,35.9716,48422.0
2024-12-27 13:55:00,36.38,36.41,36.38,36.4,19548.0,35.9716,36.0013,35.9716,35.9914,19548.0
2024-12-27 14:00:00,36.39,36.41,36.38,36.39,11644.0,35.9815,36.0013,35.9716,35.9815,11644.0
2024-12-27 14:05:00,36.39,36.42,36.39,36.42,21304.0,35.9815,36.0112,35.9815,36.0112,21304.0
2024-12-27 14:10:00,36.42,36.44,36.41,36.42,18558.0,36.0112,36.0309,36.0013,36.0112,18558.0
2024-12-27 14:15:00,36.41,36.43,36.38,36.43,15976.0,36.0013,36.021,35.9716,36.021,15976.0
2024-12-27 14:20:00,36.44,36.45,36.42,36.44,28288.0,36.0309,36.0408,36.0112,36.0309,28288.0
2024-12-27 14:25:00,36.44,36.44,36.41,36.42,25876.0,36.0309,36.0309,36.0013,36.0112,25876.0
2024-12-27 14:30:00,36.42,36.42,36.38,36.4,20696.0,36.0112,36.0112,35.9716,35.9914,20696.0
2024-12-27 14:35:00,36.41,36.45,36.4,36.41,15140.0,36.0013,36.0408,35.9914,36.0013,15140.0
2024-12-27 14:40:00,36.41,36.42,36.38,36.4,9950.0,36.0013,36.0112,35.9716,35.9914,9950.0
2024-12-27 14:45:00,36.4,36.42,36.38,36.41,23166.0,35.9914,36.0112,35.9716,36.0013,23166.0
2024-12-27 14:50:00,36.41,36.41,36.39,36.39,10484.0,36.0013,36.0013,35.9815,35.9815,10484.0
2024-12-27 14:55:00,36.4,36.45,36.39,36.45,32330.0,35.9914,36.0408,35.9815,36.0408,32330.0
2024-12-27 15:00:00,36.45,36.45,36.38,36.38,5932.0,36.0408,36.0408,35.9716,35.9716,5932.0
2024-12-27 15:05:00,36.37,36.38,36.34,36.37,13326.0,35.9617,35.9716,35.932,35.9617,13326.0
2024-12-27 15:10:00,36.35,36.37,36.32,36.32,67772.0,35.9419,35.9617,35.9123,35.9123,67772.0
2024-12-27 15:15:00,36.32,36.33,36.31,36.32,20028.0,35.9123,35.9222,35.9024,35.9123,20028.0
2024-12-27 15:20:00,36.31,36.31,36.29,36.3,15594.0,35.9024,35.9024,35.8826,35.8925,15594.0
2024-12-27 15:25:00,36.3,36.33,36.29,36.33,16886.0,35.8925,35.9222,35.8826,35.9222,16886.0
2024-12-27 15:30:00,36.31,36.32,36.28,36.3,20416.0,35.9024,35.9123,35.8727,35.8925,20416.0
2024-12-27 15:35:00,36.29,36.3,36.26,36.27,30836.0,35.8826,35.8925,35.8529,35.8628,30836.0
2024-12-27 15:40:00,36.26,36.27,36.22,36.26,55104.0,35.8529,35.8628,35.8134,35.8529,55104.0
2024-12-27 15:45:00,36.27,36.33,36.26,36.33,50206.0,35.8628,35.9222,35.8529,35.9222,50206.0
2024-12-27 15:50:00,36.34,36.48,36.34,36.44,171684.0,35.932,36.0705,35.932,36.0309,171684.0
2024-12-27 15:55:00,36.43,36.52,36.41,36.51,315146.0,36.021,36.11,36.0013,36.1001,315146.0
2024-12-30 09:30:00,36.36,36.4,36.1,36.16,151194.0,35.9518,35.9914,35.6947,35.7541,151194.0
2024-12-30 09:35:00,36.17,36.21,35.95,35.97,30858.0,35.764,35.8035,35.5464,35.5662,30858.0
2024-12-30 09:40:00,35.98,35.98,35.85,35.94,31176.0,35.5761,35.5761,35.4476,35.5365,31176.0
2024-12-30 09:45:00,35.91,35.98,35.88,35.89,13332.0,35.5069,35.5761,35.4772,35.4871,13332.0
2024-12-30 09:50:00,35.88,35.89,35.77,35.81,24100.0,35.4772,35.4871,35.3684,35.408,24100.0
2024-12-30 09:55:00,35.81,35.82,35.76,35.79,12482.0,35.408,35.4179,35.3586,35.3882,12482.0
2024-12-30 10:00:00,35.78,35.86,35.72,35.79,34152.0,35.3783,35.4574,35.319,35.3882,34152.0
2024-12-30 10:05:00,35.8,35.81,35.74,35.76,19178.0,35.3981,35.408,35.3388,35.3586,19178.0
2024-12-30 10:10:00,35.77,35.79,35.73,35.78,19868.0,35.3684,35.3882,35.3289,35.3783,19868.0
2024-12-30 10:15:00,35.77,35.77,35.66,35.67,34804.0,35.3684,35.3684,35.2597,35.2696,34804.0
2024-12-30 10:20:00,35.67,35.7,35.63,35.63,32726.0,35.2696,35.2992,35.23,35.23,32726.0
2024-12-30 10:25:00,35.64,35.72,35.64,35.7,19488.0,35.2399,35.319,35.2399,35.2992,19488.0
2024-12-30 10:30:00,35.69,35.74,35.69,35.7,21716.0,35.2893,35.3388,35.2893,35.2992,21716.0
2024-12-30 10:35:00,35.71,35.74,35.67,35.74,21848.0,35.3091,35.3388,35.2696,35.3388,21848.0
2024-12-30 10:40:00,35.74,35.79,35.71,35.77,18860.0,35.3388,35.3882,35.3091,35.3684,18860.0
2024-12-30 10:45:00,35.77,35.81,35.71,35.71,12224.0,35.3684,35.408,35.3091,35.3091,12224.0
2024-12-30 10:50:00,35.74,35.76,35.73,35.75,9452.0,35.3388,35.3586,35.3289,35.3487,9452.0
2024-12-30 10:55:00,35.76,35.83,35.76,35.82,13220.0,35.3586,35.4278,35.3586,35.4179,13220.0
2024-12-30 11:00:00,35.82,35.92,35.81,35.9,32870.0,35.4179,35.5168,35.408,35.497,32870.0
2024-12-30 11:05:00,35.91,35.96,35.9,35.96,20948.0,35.5069,35.5563,35.497,35.5563,20948.0
2024-12-30 11:10:00,35.96,35.97,35.94,35.94,8414.0,35.5563,35.5662,35.5365,35.5365,8414.0
2024-12-30 11:15:00,35.94,35.98,35.93,35.96,16856.0,35.5365,35.5761,35.5267,35.5563,16856.0
2024-12-30 11:20:00,35.97,36.0,35.96,35.99,49162.0,35.5662,35.5959,35.5563,35.586,49162.0
2024-12-30 11:25:00,35.99,36.04,35.98,36.04,18396.0,35.586,35.6354,35.5761,35.6354,18396.0
2024-12-30 11:30:00,36.03,36.07,36.03,36.07,11700.0,35.6255,35.6651,35.6255,35.6651,11700.0
2024-12-30 11:35:00,36.06,36.12,36.05,36.08,18782.0,35.6552,35.7145,35.6453,35.675,18782.0
2024-12-30 11:40:00,36.08,36.13,36.08,36.1,11462.0,35.675,35.7244,35.675,35.6947,11462.0
2024-12-30 11:45:00,36.09,36.1,35.98,35.99,8722.0,35.6849,35.6947,35.5761,35.586,8722.0
2024-12-30 11:50:00,35.98,36.02,35.98,36.01,8636.0,35.5761,35.6156,35.5761,35.6058,8636.0
2024-12-30 11:55:00,36.01,36.06,36.01,36.04,12270.0,35.6058,35.6552,35.6058,35.6354,12270.0
2024-12-30 12:00:00,36.04,36.07,36.03,36.03,17920.0,35.6354,35.6651,35.6255,35.6255,17920.0
2024-12-30 12:05:00,36.03,36.07,36.02,36.02,14844.0,35.6255,35.6651,35.6156,35.6156,14844.0
2024-12-30 12:10:00,36.02,36.06,36.02,36.02,11358.0,35.6156,35.6552,35.6156,35.6156,11358.0
2024-12-30 12:15:00,36.01,36.06,36.01,36.06,15644.0,35.6058,35.6552,35.6058,35.6552,15644.0
2024-12-30 12:20:00,36.07,36.12,36.06,36.09,21938.0,35.6651,35.7145,35.6552,35.6849,21938.0
2024-12-30 12:25:00,36.1,36.1,36.05,36.07,10394.0,35.6947,35.6947,35.6453,35.6651,10394.0
2024-12-30 12:30:00,36.05,36.08,36.05,36.08,14462.0,35.6453,35.675,35.6453,35.675,14462.0
2024-12-30 12:35:00,36.09,36.09,36.05,36.05,8366.0,35.6849,35.6849,35.6453,35.6453,8366.0
2024-12-30 12:40:00,36.06,36.06,36.03,36.05,9070.0,35.6552,35.6552,35.6255,35.6453,9070.0
2024-12-30 12:45:00,36.04,36.12,36.04,36.12,22072.0,35.6354,35.7145,35.6354,35.7145,22072.0
2024-12-30 12:50:00,36.13,36.17,36.12,36.12,30082.0,35.7244,35.764,35.7145,35.7145,30082.0
2024-12-30 12:55:00,36.11,36.12,36.04,36.1,20184.0,35.7046,35.7145,35.6354,35.6947,20184.0
2024-12-30 13:00:00,36.1,36.1,36.07,36.08,6800.0,35.6947,35.6947,35.6651,35.675,6800.0
2024-12-30 13:05:00,36.08,36.11,36.07,36.1,11430.0,35.675,35.7046,35.6651,35.6947,11430.0
2024-12-30 13:10:00,36.1,36.15,36.1,36.14,26894.0,35.6947,35.7442,35.6947,35.7343,26894.0
2024-12-30 13:15:00,36.15,36.19,36.15,36.16,28320.0,35.7442,35.7837,35.7442,35.7541,28320.0
2024-12-30 13:20:00,36.17,36.18,36.16,36.16,21224.0,35.764,35.7738,35.7541,35.7541,21224.0
2024-12-30 13:25:00,36.17,36.21,36.15,36.21,26132.0,35.764,35.8035,35.7442,35.8035,26132.0
2024-12-30 13:30:00,36.21,36.21,36.14,36.19,33458.0,35.8035,35.8035,35.7343,35.7837,33458.0
2024-12-30 13:35:00,36.19,36.19,36.1,36.12,12886.0,35.7837,35.7837,35.6947,35.7145,12886.0
2024-12-30 13:40:00,36.13,36.14,36.1,36.13,9860.0,35.7244,35.7343,35.6947,35.7244,9860.0
2024-12-30 13:45:00,36.13,36.14,36.12,36.12,9486.0,35.7244,35.7343,35.7145,35.7145,9486.0
2024-12-30 13:50:00,36.13,36.13,36.1,36.12,10788.0,35.7244,35.7244,35.6947,35.7145,10788.0
2024-12-30 13:55:00,36.12,36.12,36.09,36.1,10558.0,35.7145,35.7145,35.6849,35.6947,10558.0
2024-12-30 14:00:00,36.09,36.1,36.07,36.08,12394.0,35.6849,35.6947,35.6651,35.675,12394.0
2024-12-30 14:05:00,36.08,36.09,36.06,36.09,16048.0,35.675,35.6849,35.6552,35.6849,16048.0
2024-12-30 14:10:00,36.1,36.1,36.06,36.06,12688.0,35.6947,35.6947,35.6552,35.6552,12688.0
2024-12-30 14:15:00,36.06,36.07,36.04,36.05,15100.0,35.6552,35.6651,35.6354,35.6453,15100.0
2024-12-30 14:20:00,36.04,36.04,36.02,36.04,23698.0,35.6354,35.6354,35.6156,35.6354,23698.0
2024-12-30 14:25:00,36.05,36.08,36.05,36.05,16958.0,35.6453,35.675,35.6453,35.6453,16958.0
2024-12-30 14:30:00,36.05,36.13,36.05,36.12,20212.0,35.6453,35.7244,35.6453,35.7145,20212.0
2024-12-30 14:35:00,36.1,36.13,36.08,36.08,15254.0,35.6947,35.7244,35.675,35.675,15254.0
2024-12-30 14:40:00,36.07,36.08,36.05,36.05,22872.0,35.6651,35.675,35.6453,35.6453,22872.0
2024-12-30 14:45:00,36.06,36.09,36.06,36.09,18740.0,35.6552,35.6849,35.6552,35.6849,18740.0
2024-12-30 14:50:00,36.09,36.09,36.07,36.08,13992.0,35.6849,35.6849,35.6651,35.675,13992.0
2024-12-30 14:55:00,36.08,36.12,36.08,36.1,32010.0,35.675,35.7145,35.675,35.6947,32010.0
2024-12-30 15:00:00,36.1,36.1,36.05,36.05,27770.0,35.6947,35.6947,35.6453,35.6453,27770.0
2024-12-30 15:05:00,36.04,36.06,36.03,36.05,17050.0,35.6354,35.6552,35.6255,35.6453,17050.0
2024-12-30 15:10:00,36.05,36.09,36.03,36.08,30486.0,35.6453,35.6849,35.6255,35.675,30486.0
2024-12-30 15:15:00,36.08,36.08,36.05,36.07,17046.0,35.675,35.675,35.6453,35.6651,17046.0
2024-12-30 15:20:00,36.07,36.09,36.05,36.08,30094.0,35.6651,35.6849,35.6453,35.675,30094.0
2024-12-30 15:25:00,36.08,36.08,36.01,36.01,23758.0,35.675,35.675,35.6058,35.6058,23758.0
2024-12-30 15:30:00,36.02,36.02,35.99,36.01,20738.0,35.6156,35.6156,35.586,35.6058,20738.0
2024-12-30 15:35:00,36.02,36.02,36.0,36.01,40788.0,35.6156,35.6156,35.5959,35.6058,40788.0
2024-12-30 15:40:00,36.02,36.04,36.01,36.03,37576.0,35.6156,35.6354,35.6058,35.6255,37576.0
2024-12-30 15:45:00,36.02,36.1,36.02,36.1,60696.0,35.6156,35.6947,35.6156,35.6947,60696.0
2024-12-30 15:50:00,36.1,36.14,36.02,36.03,218774.0,35.6947,35.7343,35.6156,35.6255,218774.0
2024-12-30 15:55:00,36.04,36.04,35.94,35.96,352222.0,35.6354,35.6354,35.5365,35.5563,352222.0
2024-12-31 09:30:00,36.07,36.21,36.05,36.13,48732.0,35.6651,35.8035,35.6453,35.7244,48732.0
2024-12-31 09:35:00,36.1,36.16,36.05,36.1,25310.0,35.6947,35.7541,35.6453,35.6947,25310.0
2024-12-31 09:40:00,36.08,36.12,36.05,36.12,16532.0,35.675,35.7145,35.6453,35.7145,16532.0
2024-12-31 09:45:00,36.13,36.19,36.1,36.17,13118.0,35.7244,35.7837,35.6947,35.764,13118.0
2024-12-31 09:50:00,36.15,36.15,36.1,36.13,10868.0,35.7442,35.7442,35.6947,35.7244,10868.0
2024-12-31 09:55:00,36.13,36.23,36.13,36.2,16746.0,35.7244,35.8233,35.7244,35.7936,16746.0
2024-12-31 10:00:00,36.2,36.25,36.16,36.16,13638.0,35.7936,35.8431,35.7541,35.7541,13638.0
2024-12-31 10:05:00,36.17,36.19,36.11,36.12,17996.0,35.764,35.7837,35.7046,35.7145,17996.0
2024-12-31 10:10:00,36.12,36.15,36.1,36.15,10512.0,35.7145,35.7442,35.6947,35.7442,10512.0
2024-12-31 10:15:00,36.14,36.24,36.13,36.24,12400.0,35.7343,35.8332,35.7244,35.8332,12400.0
2024-12-31 10:20:00,36.23,36.32,36.23,36.29,16368.0,35.8233,35.9123,35.8233,35.8826,16368.0
2024-12-31 10:25:00,36.28,36.3,36.23,36.24,26212.0,35.8727,35.8925,35.8233,35.8332,26212.0
2024-12-31 10:30:00,36.24,36.25,36.17,36.19,17026.0,35.8332,35.8431,35.764,35.7837,17026.0
2024-12-31 10:35:00,36.18,36.25,36.18,36.24,12972.0,35.7738,35.8431,35.7738,35.8332,12972.0
2024-12-31 10:40:00,36.24,36.24,36.21,36.21,25610.0,35.8332,35.8332,35.8035,35.8035,25610.0
2024-12-31 10:45:00,36.21,36.24,36.21,36.24,18734.0,35.8035,35.8332,35.8035,35.8332,18734.0
2024-12-31 10:50:00,36.24,36.31,36.24,36.28,19358.0,35.8332,35.9024,35.8332,35.8727,19358.0
2024-12-31 10:55:00,36.28,36.28,36.23,36.23,15600.0,35.8727,35.8727,35.8233,35.8233,15600.0
2024-12-31 11:00:00,36.23,36.24,36.16,36.17,26872.0,35.8233,35.8332,35.7541,35.764,26872.0
2024-12-31 11:05:00,36.17,36.18,36.12,36.13,10106.0,35.764,35.7738,35.7145,35.7244,10106.0
2024-12-31 11:10:00,36.14,36.15,36.08,36.13,8840.0,35.7343,35.7442,35.675,35.7244,8840.0
2024-12-31 11:15:00,36.14,36.18,36.14,36.15,31988.0,35.7343,35.7738,35.7343,35.7442,31988.0
2024-12-31 11:20:00,36.15,36.18,36.14,36.17,18748.0,35.7442,35.7738,35.7343,35.764,18748.0
2024-12-31 11:25:00,36.16,36.17,36.14,36.16,12176.0,35.7541,35.764,35.7343,35.7541,12176.0
2024-12-31 11:30:00,36.16,36.16,36.11,36.12,17582.0,35.7541,35.7541,35.7046,35.7145,17582.0
2024-12-31 11:35:00,36.12,36.13,36.11,36.12,3758.0,35.7145,35.7244,35.7046,35.7145,3758.0
2024-12-31 11:40:00,36.11,36.12,36.09,36.1,10902.0,35.7046,35.7145,35.6849,35.6947,10902.0
2024-12-31 11:45:00,36.1,36.11,36.08,36.08,4958.0,35.6947,35.7046,35.675,35.675,4958.0
2024-12-31 11:50:00,36.09,36.09,36.06,36.07,7872.0,35.6849,35.6849,35.6552,35.6651,7872.0
2024-12-31 11:55:00,36.06,36.08,36.05,36.07,9300.0,35.6552,35.675,35.6453,35.6651,9300.0
2024-12-31 12:00:00,36.07,36.07,36.02,36.06,12738.0,35.6651,35.6651,35.6156,35.6552,12738.0
2024-12-31 12:05:00,36.06,36.07,36.04,36.04,4398.0,35.6552,35.6651,35.6354,35.6354,4398.0
2024-12-31 12:10:00,36.04,36.04,35.99,35.99,7020.0,35.6354,35.6354,35.586,35.586,7020.0
2024-12-31 12:15:00,36.0,36.02,36.0,36.02,7830.0,35.5959,35.6156,35.5959,35.6156,7830.0
2024-12-31 12:20:00,36.02,36.03,35.99,36.02,12262.0,35.6156,35.6255,35.586,35.6156,12262.0
2024-12-31 12:25:00,36.03,36.03,35.97,35.97,11924.0,35.6255,35.6255,35.5662,35.5662,11924.0
2024-12-31 12:30:00,35.97,35.98,35.96,35.98,5714.0,35.5662,35.5761,35.5563,35.5761,5714.0
2024-12-31 12:35:00,35.98,35.98,35.97,35.98,5700.0,35.5761,35.5761,35.5662,35.5761,5700.0
2024-12-31 12:40:00,35.98,36.02,35.98,36.02,12502.0,35.5761,35.6156,35.5761,35.6156,12502.0
2024-12-31 12:45:00,36.0,36.02,35.99,36.01,7590.0,35.5959,35.6156,35.586,35.6058,7590.0
2024-12-31 12:50:00,36.01,36.04,35.99,36.04,7400.0,35.6058,35.6354,35.586,35.6354,7400.0
2024-12-31 12:55:00,36.04,36.1,36.03,36.1,14306.0,35.6354,35.6947,35.6255,35.6947,14306.0
2024-12-31 13:00:00,36.1,36.1,36.05,36.06,21608.0,35.6947,35.6947,35.6453,35.6552,21608.0
2024-12-31 13:05:00,36.06,36.09,36.06,36.07,11604.0,35.6552,35.6849,35.6552,35.6651,11604.0
2024-12-31 13:10:00,36.07,36.07,36.01,36.02,11216.0,35.6651,35.6651,35.6058,35.6156,11216.0
2024-12-31 13:15:00,36.02,36.04,36.0,36.01,9852.0,35.6156,35.6354,35.5959,35.6058,9852.0
2024-12-31 13:20:00,36.0,36.01,35.91,35.91,9196.0,35.5959,35.6058,35.5069,35.5069,9196.0
2024-12-31 13:25:00,35.9,35.93,35.9,35.91,6510.0,35.497,35.5267,35.497,35.5069,6510.0
2024-12-31 13:30:00,35.91,35.96,35.89,35.96,8612.0,35.5069,35.5563,35.4871,35.5563,8612.0
2024-12-31 13:35:00,35.95,35.97,35.94,35.97,12336.0,35.5464,35.5662,35.5365,35.5662,12336.0
2024-12-31 13:40:00,35.97,36.02,35.97,36.0,14586.0,35.5662,35.6156,35.5662,35.5959,14586.0
2024-12-31 13:45:00,36.01,36.01,35.99,36.0,9200.0,35.6058,35.6058,35.586,35.5959,9200.0
2024-12-31 13:50:00,36.01,36.02,35.98,35.98,5432.0,35.6058,35.6156,35.5761,35.5761,5432.0
2024-12-31 13:55:00,35.99,35.99,35.94,35.95,6132.0,35.586,35.586,35.5365,35.5464,6132.0
2024-12-31 14:00:00,35.94,35.95,35.9,35.92,12590.0,35.5365,35.5464,35.497,35.5168,12590.0
2024-12-31 14:05:00,35.94,35.98,35.93,35.97,8830.0,35.5365,35.5761,35.5267,35.5662,8830.0
2024-12-31 14:10:00,35.98,36.02,35.98,36.02,8756.0,35.5761,35.6156,35.5761,35.6156,8756.0
2024-12-31 14:15:00,36.0,36.0,35.92,35.92,7876.0,35.5959,35.5959,35.5168,35.5168,7876.0
2024-12-31 14:20:00,35.92,35.93,35.88,35.91,13382.0,35.5168,35.5267,35.4772,35.5069,13382.0
2024-12-31 14:25:00,35.91,35.94,35.9,35.92,6980.0,35.5069,35.5365,35.497,35.5168,6980.0
2024-12-31 14:30:00,35.91,35.91,35.88,35.88,13840.0,35.5069,35.5069,35.4772,35.4772,13840.0
2024-12-31 14:35:00,35.87,35.93,35.87,35.93,9240.0,35.4673,35.5267,35.4673,35.5267,9240.0
2024-12-31 14:40:00,35.94,35.94,35.89,35.91,12680.0,35.5365,35.5365,35.4871,35.5069,12680.0
2024-12-31 14:45:00,35.91,35.93,35.9,35.92,11882.0,35.5069,35.5267,35.497,35.5168,11882.0
2024-12-31 14:50:00,35.92,35.98,35.92,35.94,11506.0,35.5168,35.5761,35.5168,35.5365,11506.0
2024-12-31 14:55:00,35.95,35.96,35.94,35.96,11602.0,35.5464,35.5563,35.5365,35.5563,11602.0
2024-12-31 15:00:00,35.95,35.96,35.94,35.95,5000.0,35.5464,35.5563,35.5365,35.5464,5000.0
2024-12-31 15:05:00,35.96,36.01,35.96,36.0,18580.0,35.5563,35.6058,35.5563,35.5959,18580.0
2024-12-31 15:10:00,36.01,36.01,35.95,35.97,38754.0,35.6058,35.6058,35.5464,35.5662,38754.0
2024-12-31 15:15:00,35.97,35.99,35.94,35.99,34326.0,35.5662,35.586,35.5365,35.586,34326.0
2024-12-31 15:20:00,35.99,36.03,35.99,36.02,17562.0,35.586,35.6255,35.586,35.6156,17562.0
2024-12-31 15:25:00,36.01,36.07,35.99,36.06,24328.0,35.6058,35.6651,35.586,35.6552,24328.0
2024-12-31 15:30:00,36.06,36.07,36.02,36.03,30834.0,35.6552,35.6651,35.6156,35.6255,30834.0
2024-12-31 15:35:00,36.03,36.08,36.0,36.01,18200.0,35.6255,35.675,35.5959,35.6058,18200.0
2024-12-31 15:40:00,36.01,36.03,35.99,36.01,28172.0,35.6058,35.6255,35.586,35.6058,28172.0
2024-12-31 15:45:00,36.01,36.06,35.98,36.03,40906.0,35.6058,35.6552,35.5761,35.6255,40906.0
2024-12-31 15:50:00,36.02,36.05,35.96,35.97,114696.0,35.6156,35.6453,35.5563,35.5662,114696.0
2024-12-31 15:55:00,35.96,35.97,35.9,35.96,319362.0,35.5563,35.5662,35.497,35.5563,319362.0
2025-01-02 09:30:00,36.32,36.38,36.1,36.16,65958.0,35.9123,35.9716,35.6947,35.7541,65958.0
2025-01-02 09:35:00,36.11,36.12,36.05,36.07,18134.0,35.7046,35.7145,35.6453,35.6651,18134.0
2025-01-02 09:40:00,36.05,36.06,35.94,35.98,21390.0,35.6453,35.6552,35.5365,35.5761,21390.0
2025-01-02 09:45:00,35.97,36.07,35.95,36.07,22248.0,35.5662,35.6651,35.5464,35.6651,22248.0
2025-01-02 09:50:00,36.05,36.1,36.04,36.1,15532.0,35.6453,35.6947,35.6354,35.6947,15532.0
2025-01-02 09:55:00,36.11,36.13,36.06,36.1,10618.0,35.7046,35.7244,35.6552,35.6947,10618.0
2025-01-02 10:00:00,36.12,36.12,36.0,36.03,13322.0,35.7145,35.7145,35.5959,35.6255,13322.0
2025-01-02 10:05:00,36.02,36.02,35.92,35.99,35782.0,35.6156,35.6156,35.5168,35.586,35782.0
2025-01-02 10:10:00,36.0,36.02,35.94,36.01,23996.0,35.5959,35.6156,35.5365,35.6058,23996.0
2025-01-02 10:15:00,36.0,36.0,35.89,35.89,11748.0,35.5959,35.5959,35.4871,35.4871,11748.0
2025-01-02 10:20:00,35.88,35.9,35.77,35.8,66240.0,35.4772,35.497,35.3684,35.3981,66240.0
2025-01-02 10:25:00,35.79,35.88,35.78,35.87,13022.0,35.3882,35.4772,35.3783,35.4673,13022.0
2025-01-02 10:30:00,35.85,35.88,35.81,35.88,23104.0,35.4476,35.4772,35.408,35.4772,23104.0
2025-01-02 10:35:00,35.85,35.9,35.8,35.85,18912.0,35.4476,35.497,35.3981,35.4476,18912.0
2025-01-02 10:40:00,35.84,35.86,35.8,35.84,24728.0,35.4377,35.4574,35.3981,35.4377,24728.0
2025-01-02 10:45:00,35.83,35.9,35.81,35.9,20852.0,35.4278,35.497,35.408,35.497,20852.0
2025-01-02 10:50:00,35.89,35.93,35.85,35.9,13360.0,35.4871,35.5267,35.4476,35.497,13360.0
2025-01-02 10:55:00,35.93,35.93,35.9,35.91,16898.0,35.5267,35.5267,35.497,35.5069,16898.0
2025-01-02 11:00:00,35.9,35.92,35.8,35.82,39338.0,35.497,35.5168,35.3981,35.4179,39338.0
2025-01-02 11:05:00,35.81,35.83,35.79,35.82,12764.0,35.408,35.4278,35.3882,35.4179,12764.0
2025-01-02 11:10:00,35.81,35.9,35.81,35.89,19306.0,35.408,35.497,35.408,35.4871,19306.0
2025-01-02 11:15:00,35.9,35.92,35.88,35.92,14768.0,35.497,35.5168,35.4772,35.5168,14768.0
2025-01-02 11:20:00,35.92,35.96,35.85,35.94,20008.0,35.5168,35.5563,35.4476,35.5365,20008.0
2025-01-02 11:25:00,35.93,35.94,35.9,35.93,12926.0,35.5267,35.5365,35.497,35.5267,12926.0
2025-01-02 11:30:00,35.92,35.92,35.85,35.86,16758.0,35.5168,35.5168,35.4476,35.4574,16758.0
2025-01-02 11:35:00,35.85,35.9,35.85,35.87,24496.0,35.4476,35.497,35.4476,35.4673,24496.0
2025-01-02 11:40:00,35.88,35.92,35.87,35.91,54640.0,35.4772,35.5168,35.4673,35.5069,54640.0
2025-01-02 11:45:00,35.92,35.93,35.9,35.93,21604.0,35.5168,35.5267,35.497,35.5267,21604.0
2025-01-02 11:50:00,35.92,35.92,35.85,35.87,18986.0,35.5168,35.5168,35.4476,35.4673,18986.0
2025-01-02 11:55:00,35.87,35.88,35.85,35.85,11006.0,35.4673,35.4772,35.4476,35.4476,11006.0
2025-01-02 12:00:00,35.86,35.89,35.86,35.88,12916.0,35.4574,35.4871,35.4574,35.4772,12916.0
2025-01-02 12:05:00,35.88,35.88,35.83,35.84,22280.0,35.4772,35.4772,35.4278,35.4377,22280.0
2025-01-02 12:10:00,35.85,35.9,35.85,35.9,9804.0,35.4476,35.497,35.4476,35.497,9804.0
2025-01-02 12:15:00,35.89,35.9,35.85,35.85,12942.0,35.4871,35.497,35.4476,35.4476,12942.0
2025-01-02 12:20:00,35.84,35.85,35.82,35.83,12934.0,35.4377,35.4476,35.4179,35.4278,12934.0
2025-01-02 12:25:00,35.83,35.83,35.72,35.74,36108.0,35.4278,35.4278,35.319,35.3388,36108.0
2025-01-02 12:30:00,35.73,35.73,35.68,35.7,23812.0,35.3289,35.3289,35.2795,35.2992,23812.0
2025-01-02 12:35:00,35.7,35.7,35.6,35.61,72866.0,35.2992,35.2992,35.2004,35.2102,72866.0
2025-01-02 12:40:00,35.61,35.66,35.6,35.65,35138.0,35.2102,35.2597,35.2004,35.2498,35138.0
2025-01-02 12:45:00,35.64,35.67,35.62,35.66,20160.0,35.2399,35.2696,35.2201,35.2597,20160.0
2025-01-02 12:50:00,35.63,35.7,35.63,35.67,10026.0,35.23,35.2992,35.23,35.2696,10026.0
2025-01-02 12:55:00,35.68,35.71,35.68,35.69,14566.0,35.2795,35.3091,35.2795,35.2893,14566.0
2025-01-02 13:00:00,35.69,35.69,35.61,35.62,25126.0,35.2893,35.2893,35.2102,35.2201,25126.0
2025-01-02 13:05:00,35.63,35.66,35.63,35.63,12268.0,35.23,35.2597,35.23,35.23,12268.0
2025-01-02 13:10:00,35.63,35.63,35.59,35.59,14356.0,35.23,35.23,35.1905,35.1905,14356.0
2025-01-02 13:15:00,35.6,35.61,35.58,35.61,15184.0,35.2004,35.2102,35.1806,35.2102,15184.0
2025-01-02 13:20:00,35.61,35.66,35.59,35.6,17790.0,35.2102,35.2597,35.1905,35.2004,17790.0
2025-01-02 13:25:00,35.59,35.63,35.59,35.63,18914.0,35.1905,35.23,35.1905,35.23,18914.0
2025-01-02 13:30:00,35.62,35.62,35.56,35.57,12254.0,35.2201,35.2201,35.1608,35.1707,12254.0
2025-01-02 13:35:00,35.56,35.62,35.56,35.6,6576.0,35.1608,35.2201,35.1608,35.2004,6576.0
2025-01-02 13:40:00,35.58,35.63,35.54,35.61,51962.0,35.1806,35.23,35.141,35.2102,51962.0
2025-01-02 13:45:00,35.62,35.62,35.55,35.56,122226.0,35.2201,35.2201,35.1509,35.1608,122226.0
2025-01-02 13:50:00,35.56,35.57,35.47,35.49,81574.0,35.1608,35.1707,35.0718,35.0916,81574.0
2025-01-02 13:55:00,35.49,35.56,35.49,35.56,33808.0,35.0916,35.1608,35.0916,35.1608,33808.0
2025-01-02 14:00:00,35.56,35.6,35.54,35.6,20620.0,35.1608,35.2004,35.141,35.2004,20620.0
2025-01-02 14:05:00,35.6,35.62,35.56,35.57,14856.0,35.2004,35.2201,35.1608,35.1707,14856.0
2025-01-02 14:10:00,35.57,35.59,35.55,35.55,40496.0,35.1707,35.1905,35.1509,35.1509,40496.0
2025-01-02 14:15:00,35.55,35.57,35.54,35.55,17058.0,35.1509,35.1707,35.141,35.1509,17058.0
2025-01-02 14:20:00,35.55,35.58,35.55,35.56,20994.0,35.1509,35.1806,35.1509,35.1608,20994.0
2025-01-02 14:25:00,35.57,35.59,35.56,35.58,17020.0,35.1707,35.1905,35.1608,35.1806,17020.0
2025-01-02 14:30:00,35.57,35.57,35.54,35.55,14322.0,35.1707,35.1707,35.141,35.1509,14322.0
2025-01-02 14:35:00,35.54,35.54,35.5,35.52,9602.0,35.141,35.141,35.1015,35.1213,9602.0
2025-01-02 14:40:00,35.52,35.54,35.51,35.52,13846.0,35.1213,35.141,35.1114,35.1213,13846.0
2025-01-02 14:45:00,35.51,35.55,35.47,35.55,21762.0,35.1114,35.1509,35.0718,35.1509,21762.0
2025-01-02 14:50:00,35.54,35.55,35.52,35.55,19392.0,35.141,35.1509,35.1213,35.1509,19392.0
2025-01-02 14:55:00,35.55,35.55,35.44,35.45,23048.0,35.1509,35.1509,35.0422,35.052,23048.0
2025-01-02 15:00:00,35.46,35.58,35.46,35.57,15182.0,35.0619,35.1806,35.0619,35.1707,15182.0
2025-01-02 15:05:00,35.57,35.57,35.52,35.56,52638.0,35.1707,35.1707,35.1213,35.1608,52638.0
2025-01-02 15:10:00,35.55,35.59,35.52,35.56,23118.0,35.1509,35.1905,35.1213,35.1608,23118.0
2025-01-02 15:15:00,35.57,35.57,35.53,35.56,10780.0,35.1707,35.1707,35.1311,35.1608,10780.0
2025-01-02 15:20:00,35.57,35.59,35.56,35.56,25418.0,35.1707,35.1905,35.1608,35.1608,25418.0
2025-01-02 15:25:00,35.57,35.59,35.57,35.57,16338.0,35.1707,35.1905,35.1707,35.1707,16338.0
2025-01-02 15:30:00,35.58,35.61,35.54,35.56,30976.0,35.1806,35.2102,35.141,35.1608,30976.0
2025-01-02 15:35:00,35.57,35.57,35.52,35.54,29654.0,35.1707,35.1707,35.1213,35.141,29654.0
2025-01-02 15:40:00,35.54,35.58,35.52,35.58,22328.0,35.141,35.1806,35.1213,35.1806,22328.0
2025-01-02 15:45:00,35.58,35.58,35.53,35.56,29856.0,35.1806,35.1806,35.1311,35.1608,29856.0
2025-01-02 15:50:00,35.56,35.59,35.52,35.55,76666.0,35.1608,35.1905,35.1213,35.1509,76666.0
2025-01-02 15:55:00,35.55,35.58,35.52,35.55,186662.0,35.1509,35.1806,35.1213,35.1509,186662.0
2025-01-03 09:30:00,35.77,35.8,35.65,35.68,70044.0,35.3684,35.3981,35.2498,35.2795,70044.0
2025-01-03 09:35:00,35.69,35.72,35.63,35.69,8192.0,35.2893,35.319,35.23,35.2893,8192.0
2025-01-03 09:40:00,35.69,35.71,35.61,35.63,17936.0,35.2893,35.3091,35.2102,35.23,17936.0
2025-01-03 09:45:00,35.63,35.63,35.45,35.45,23522.0,35.23,35.23,35.052,35.052,23522.0
2025-01-03 09:50:00,35.43,35.48,35.36,35.39,42368.0,35.0323,35.0817,34.9631,34.9927,42368.0
2025-01-03 09:55:00,35.38,35.44,35.38,35.38,16008.0,34.9828,35.0422,34.9828,34.9828,16008.0
2025-01-03 10:00:00,35.39,35.54,35.38,35.53,34492.0,34.9927,35.141,34.9828,35.1311,34492.0
2025-01-03 10:05:00,35.52,35.74,35.52,35.69,100234.0,35.1213,35.3388,35.1213,35.2893,100234.0
2025-01-03 10:10:00,35.72,35.77,35.67,35.75,30592.0,35.319,35.3684,35.2696,35.3487,30592.0
2025-01-03 10:15:00,35.73,35.76,35.63,35.66,52940.0,35.3289,35.3586,35.23,35.2597,52940.0
2025-01-03 10:20:00,35.63,35.71,35.58,35.71,11088.0,35.23,35.3091,35.1806,35.3091,11088.0
2025-01-03 10:25:00,35.7,35.75,35.68,35.75,7232.0,35.2992,35.3487,35.2795,35.3487,7232.0
2025-01-03 10:30:00,35.73,35.82,35.71,35.8,21536.0,35.3289,35.4179,35.3091,35.3981,21536.0
2025-01-03 10:35:00,35.8,35.83,35.77,35.81,23328.0,35.3981,35.4278,35.3684,35.408,23328.0
2025-01-03 10:40:00,35.82,35.88,35.82,35.85,52940.0,35.4179,35.4772,35.4179,35.4476,52940.0
2025-01-03 10:45:00,35.85,35.85,35.77,35.78,15820.0,35.4476,35.4476,35.3684,35.3783,15820.0
2025-01-03 10:50:00,35.78,35.81,35.76,35.77,19700.0,35.3783,35.408,35.3586,35.3684,19700.0
2025-01-03 10:55:00,35.77,35.82,35.76,35.81,20604.0,35.3684,35.4179,35.3586,35.408,20604.0
2025-01-03 11:00:00,35.81,35.82,35.79,35.8,20778.0,35.408,35.4179,35.3882,35.3981,20778.0
2025-01-03 11:05:00,35.79,35.8,35.68,35.68,235290.0,35.3882,35.3981,35.2795,35.2795,235290.0
2025-01-03 11:10:00,35.68,35.72,35.68,35.72,18216.0,35.2795,35.319,35.2795,35.319,18216.0
2025-01-03 11:15:00,35.72,35.74,35.7,35.73,14768.0,35.319,35.3388,35.2992,35.3289,14768.0
2025-01-03 11:20:00,35.73,35.74,35.7,35.74,13892.0,35.3289,35.3388,35.2992,35.3388,13892.0
2025-01-03 11:25:00,35.74,35.76,35.73,35.74,9924.0,35.3388,35.3586,35.3289,35.3388,9924.0
2025-01-03 11:30:00,35.73,35.79,35.73,35.77,18000.0,35.3289,35.3882,35.3289,35.3684,18000.0
2025-01-03 11:35:00,35.76,35.79,35.74,35.74,26508.0,35.3586,35.3882,35.3388,35.3388,26508.0
2025-01-03 11:40:00,35.74,35.77,35.72,35.77,10466.0,35.3388,35.3684,35.319,35.3684,10466.0
2025-01-03 11:45:00,35.77,35.77,35.75,35.76,14310.0,35.3684,35.3684,35.3487,35.3586,14310.0
2025-01-03 11:50:00,35.75,35.77,35.75,35.77,10942.0,35.3487,35.3684,35.3487,35.3684,10942.0
2025-01-03 11:55:00,35.77,35.77,35.71,35.71,17638.0,35.3684,35.3684,35.3091,35.3091,17638.0
2025-01-03 12:00:00,35.71,35.79,35.7,35.79,20802.0,35.3091,35.3882,35.2992,35.3882,20802.0
2025-01-03 12:05:00,35.79,35.84,35.77,35.82,41578.0,35.3882,35.4377,35.3684,35.4179,41578.0
2025-01-03 12:10:00,35.82,35.82,35.79,35.8,31990.0,35.4179,35.4179,35.3882,35.3981,31990.0
2025-01-03 12:15:00,35.8,35.83,35.78,35.78,24850.0,35.3981,35.4278,35.3783,35.3783,24850.0
2025-01-03 12:20:00,35.79,35.8,35.77,35.8,10420.0,35.3882,35.3981,35.3684,35.3981,10420.0
2025-01-03 12:25:00,35.81,35.84,35.79,35.79,13500.0,35.408,35.4377,35.3882,35.3882,13500.0
2025-01-03 12:30:00,35.78,35.8,35.76,35.79,17488.0,35.3783,35.3981,35.3586,35.3882,17488.0
2025-01-03 12:35:00,35.79,35.8,35.79,35.8,9796.0,35.3882,35.3981,35.3882,35.3981,9796.0
2025-01-03 12:40:00,35.8,35.8,35.77,35.77,18062.0,35.3981,35.3981,35.3684,35.3684,18062.0
2025-01-03 12:45:00,35.77,35.8,35.76,35.8,21644.0,35.3684,35.3981,35.3586,35.3981,21644.0
2025-01-03 12:50:00,35.8,35.81,35.77,35.78,8298.0,35.3981,35.408,35.3684,35.3783,8298.0
2025-01-03 12:55:00,35.78,35.8,35.77,35.8,6196.0,35.3783,35.3981,35.3684,35.3981,6196.0
2025-01-03 13:00:00,35.8,35.81,35.79,35.8,22024.0,35.3981,35.408,35.3882,35.3981,22024.0
2025-01-03 13:05:00,35.81,35.81,35.8,35.81,11852.0,35.408,35.408,35.3981,35.408,11852.0
2025-01-03 13:10:00,35.81,35.83,35.8,35.83,20552.0,35.408,35.4278,35.3981,35.4278,20552.0
2025-01-03 13:15:00,35.83,35.85,35.82,35.85,54384.0,35.4278,35.4476,35.4179,35.4476,54384.0
2025-01-03 13:20:00,35.85,35.87,35.85,35.85,10916.0,35.4476,35.4673,35.4476,35.4476,10916.0
2025-01-03 13:25:00,35.85,35.88,35.85,35.88,17644.0,35.4476,35.4772,35.4476,35.4772,17644.0
2025-01-03 13:30:00,35.88,35.9,35.85,35.86,17336.0,35.4772,35.497,35.4476,35.4574,17336.0
2025-01-03 13:35:00,35.86,35.88,35.85,35.88,15110.0,35.4574,35.4772,35.4476,35.4772,15110.0
2025-01-03 13:40:00,35.88,35.9,35.86,35.9,28714.0,35.4772,35.497,35.4574,35.497,28714.0
2025-01-03 13:45:00,35.91,35.94,35.89,35.93,26352.0,35.5069,35.5365,35.4871,35.5267,26352.0
2025-01-03 13:50:00,35.94,35.94,35.9,35.91,23014.0,35.5365,35.5365,35.497,35.5069,23014.0
2025-01-03 13:55:00,35.91,35.93,35.9,35.91,28658.0,35.5069,35.5267,35.497,35.5069,28658.0
2025-01-03 14:00:00,35.91,35.94,35.9,35.93,18442.0,35.5069,35.5365,35.497,35.5267,18442.0
2025-01-03 14:05:00,35.93,35.96,35.92,35.95,10174.0,35.5267,35.5563,35.5168,35.5464,10174.0
2025-01-03 14:10:00,35.96,35.97,35.95,35.96,31974.0,35.5563,35.5662,35.5464,35.5563,31974.0
2025-01-03 14:15:00,35.96,36.0,35.96,36.0,17666.0,35.5563,35.5959,35.5563,35.5959,17666.0
2025-01-03 14:20:00,35.99,36.02,35.99,36.01,12606.0,35.586,35.6156,35.586,35.6058,12606.0
2025-01-03 14:25:00,36.01,36.01,35.97,35.99,25218.0,35.6058,35.6058,35.5662,35.586,25218.0
2025-01-03 14:30:00,35.99,36.0,35.98,35.99,14540.0,35.586,35.5959,35.5761,35.586,14540.0
2025-01-03 14:35:00,35.99,36.01,35.99,36.0,10178.0,35.586,35.6058,35.586,35.5959,10178.0
2025-01-03 14:40:00,35.99,36.01,35.99,35.99,13144.0,35.586,35.6058,35.586,35.586,13144.0
2025-01-03 14:45:00,35.99,36.01,35.97,35.97,33392.0,35.586,35.6058,35.5662,35.5662,33392.0
2025-01-03 14:50:00,35.97,35.97,35.95,35.96,22804.0,35.5662,35.5662,35.5464,35.5563,22804.0
2025-01-03 14:55:00,35.96,35.98,35.95,35.96,48108.0,35.5563,35.5761,35.5464,35.5563,48108.0
2025-01-03 15:00:00,35.96,35.96,35.91,35.95,32378.0,35.5563,35.5563,35.5069,35.5464,32378.0
2025-01-03 15:05:00,35.95,35.96,35.94,35.94,17604.0,35.5464,35.5563,35.5365,35.5365,17604.0
2025-01-03 15:10:00,35.94,35.94,35.91,35.91,26768.0,35.5365,35.5365,35.5069,35.5069,26768.0
2025-01-03 15:15:00,35.91,35.93,35.9,35.91,30112.0,35.5069,35.5267,35.497,35.5069,30112.0
2025-01-03 15:20:00,35.91,35.91,35.87,35.88,41496.0,35.5069,35.5069,35.4673,35.4772,41496.0
2025-01-03 15:25:00,35.88,35.92,35.88,35.91,25572.0,35.4772,35.5168,35.4772,35.5069,25572.0
2025-01-03 15:30:00,35.91,35.92,35.89,35.92,43356.0,35.5069,35.5168,35.4871,35.5168,43356.0
2025-01-03 15:35:00,35.92,35.93,35.9,35.9,37914.0,35.5168,35.5267,35.497,35.497,37914.0
2025-01-03 15:40:00,35.89,35.89,35.85,35.85,49286.0,35.4871,35.4871,35.4476,35.4476,49286.0
2025-01-03 15:45:00,35.85,35.85,35.81,35.85,46924.0,35.4476,35.4476,35.408,35.4476,46924.0
2025-01-03 15:50:00,35.85,35.85,35.8,35.81,115430.0,35.4476,35.4476,35.3981,35.408,115430.0
2025-01-03 15:55:00,35.81,35.85,35.79,35.84,247280.0,35.408,35.4476,35.3882,35.4377,247280.0
2025-01-06 09:30:00,35.77,35.96,35.74,35.87,173818.0,35.3684,35.5563,35.3388,35.4673,173818.0
2025-01-06 09:35:00,35.87,35.93,35.81,35.87,30774.0,35.4673,35.5267,35.408,35.4673,30774.0
2025-01-06 09:40:00,35.84,36.1,35.84,36.1,42716.0,35.4377,35.6947,35.4377,35.6947,42716.0
2025-01-06 09:45:00,36.09,36.2,36.09,36.19,33798.0,35.6849,35.7936,35.6849,35.7837,33798.0
2025-01-06 09:50:00,36.2,36.2,36.09,36.09,64356.0,35.7936,35.7936,35.6849,35.6849,64356.0
2025-01-06 09:55:00,36.1,36.12,36.06,36.12,28212.0,35.6947,35.7145,35.6552,35.7145,28212.0
2025-01-06 10:00:00,36.13,36.19,36.12,36.17,20296.0,35.7244,35.7837,35.7145,35.764,20296.0
2025-01-06 10:05:00,36.17,36.17,36.1,36.1,17050.0,35.764,35.764,35.6947,35.6947,17050.0
2025-01-06 10:10:00,36.1,36.12,36.08,36.1,26884.0,35.6947,35.7145,35.675,35.6947,26884.0
2025-01-06 10:15:00,36.1,36.12,36.07,36.09,63252.0,35.6947,35.7145,35.6651,35.6849,63252.0
2025-01-06 10:20:00,36.09,36.13,36.07,36.13,27486.0,35.6849,35.7244,35.6651,35.7244,27486.0
2025-01-06 10:25:00,36.13,36.15,36.11,36.14,18996.0,35.7244,35.7442,35.7046,35.7343,18996.0
2025-01-06 10:30:00,36.16,36.17,36.1,36.13,45844.0,35.7541,35.764,35.6947,35.7244,45844.0
2025-01-06 10:35:00,36.12,36.16,36.1,36.16,16036.0,35.7145,35.7541,35.6947,35.7541,16036.0
2025-01-06 10:40:00,36.15,36.18,36.12,36.15,29592.0,35.7442,35.7738,35.7145,35.7442,29592.0
2025-01-06 10:45:00,36.15,36.16,36.13,36.16,15758.0,35.7442,35.7541,35.7244,35.7541,15758.0
2025-01-06 10:50:00,36.15,36.21,36.14,36.21,15894.0,35.7442,35.8035,35.7343,35.8035,15894.0
2025-01-06 10:55:00,36.19,36.2,36.12,36.12,25424.0,35.7837,35.7936,35.7145,35.7145,25424.0
2025-01-06 11:00:00,36.13,36.13,36.04,36.04,20968.0,35.7244,35.7244,35.6354,35.6354,20968.0
2025-01-06 11:05:00,36.04,36.04,36.01,36.04,16360.0,35.6354,35.6354,35.6058,35.6354,16360.0
2025-01-06 11:10:00,36.04,36.07,36.01,36.07,23826.0,35.6354,35.6651,35.6058,35.6651,23826.0
2025-01-06 11:15:00,36.06,36.1,36.06,36.09,11942.0,35.6552,35.6947,35.6552,35.6849,11942.0
2025-01-06 11:20:00,36.09,36.1,36.08,36.08,25826.0,35.6849,35.6947,35.675,35.675,25826.0
2025-01-06 11:25:00,36.08,36.09,36.05,36.07,15076.0,35.675,35.6849,35.6453,35.6651,15076.0
2025-01-06 11:30:00,36.07,36.1,36.07,36.08,20384.0,35.6651,35.6947,35.6651,35.675,20384.0
2025-01-06 11:35:00,36.07,36.1,36.07,36.1,22606.0,35.6651,35.6947,35.6651,35.6947,22606.0
2025-01-06 11:40:00,36.09,36.1,36.07,36.07,18346.0,35.6849,35.6947,35.6651,35.6651,18346.0
2025-01-06 11:45:00,36.07,36.07,36.02,36.06,16350.0,35.6651,35.6651,35.6156,35.6552,16350.0
2025-01-06 11:50:00,36.05,36.1,36.04,36.1,15648.0,35.6453,35.6947,35.6354,35.6947,15648.0
2025-01-06 11:55:00,36.1,36.12,36.08,36.09,13230.0,35.6947,35.7145,35.675,35.6849,13230.0
2025-01-06 12:00:00,36.08,36.08,36.04,36.05,20554.0,35.675,35.675,35.6354,35.6453,20554.0
2025-01-06 12:05:00,36.05,36.05,36.02,36.04,17024.0,35.6453,35.6453,35.6156,35.6354,17024.0
2025-01-06 12:10:00,36.04,36.05,36.02,36.04,26470.0,35.6354,35.6453,35.6156,35.6354,26470.0
2025-01-06 12:15:00,36.03,36.06,36.03,36.05,14090.0,35.6255,35.6552,35.6255,35.6453,14090.0
2025-01-06 12:20:00,36.04,36.05,36.04,36.05,13722.0,35.6354,35.6453,35.6354,35.6453,13722.0
2025-01-06 12:25:00,36.04,36.05,36.02,36.02,13960.0,35.6354,35.6453,35.6156,35.6156,13960.0
2025-01-06 12:30:00,36.01,36.05,35.99,36.05,20148.0,35.6058,35.6453,35.586,35.6453,20148.0
2025-01-06 12:35:00,36.06,36.07,35.99,36.02,73694.0,35.6552,35.6651,35.586,35.6156,73694.0
2025-01-06 12:40:00,36.02,36.02,35.99,36.0,25732.0,35.6156,35.6156,35.586,35.5959,25732.0
2025-01-06 12:45:00,36.01,36.02,35.97,35.99,18060.0,35.6058,35.6156,35.5662,35.586,18060.0
2025-01-06 12:50:00,35.98,35.98,35.93,35.94,20754.0,35.5761,35.5761,35.5267,35.5365,20754.0
2025-01-06 12:55:00,35.94,35.97,35.92,35.96,11426.0,35.5365,35.5662,35.5168,35.5563,11426.0
2025-01-06 13:00:00,35.95,35.96,35.89,35.91,13298.0,35.5464,35.5563,35.4871,35.5069,13298.0
2025-01-06 13:05:00,35.92,35.94,35.88,35.88,17326.0,35.5168,35.5365,35.4772,35.4772,17326.0
2025-01-06 13:10:00,35.87,35.94,35.85,35.94,7356.0,35.4673,35.5365,35.4476,35.5365,7356.0
2025-01-06 13:15:00,35.94,35.96,35.92,35.96,17146.0,35.5365,35.5563,35.5168,35.5563,17146.0
2025-01-06 13:20:00,35.96,35.96,35.94,35.95,7718.0,35.5563,35.5563,35.5365,35.5464,7718.0
2025-01-06 13:25:00,35.94,35.98,35.94,35.96,13772.0,35.5365,35.5761,35.5365,35.5563,13772.0
2025-01-06 13:30:00,35.97,35.97,35.94,35.94,21210.0,35.5662,35.5662,35.5365,35.5365,21210.0
2025-01-06 13:35:00,35.94,35.96,35.93,35.95,20164.0,35.5365,35.5563,35.5267,35.5464,20164.0
2025-01-06 13:40:00,35.95,35.95,35.92,35.93,18276.0,35.5464,35.5464,35.5168,35.5267,18276.0
2025-01-06 13:45:00,35.92,35.93,35.88,35.9,22212.0,35.5168,35.5267,35.4772,35.497,22212.0
2025-01-06 13:50:00,35.89,35.95,35.88,35.95,18060.0,35.4871,35.5464,35.4772,35.5464,18060.0
2025-01-06 13:55:00,35.95,35.97,35.94,35.96,18698.0,35.5464,35.5662,35.5365,35.5563,18698.0
2025-01-06 14:00:00,35.95,35.95,35.91,35.93,21946.0,35.5464,35.5464,35.5069,35.5267,21946.0
2025-01-06 14:05:00,35.94,35.99,35.93,35.98,21176.0,35.5365,35.586,35.5267,35.5761,21176.0
2025-01-06 14:10:00,35.98,35.99,35.96,35.98,19970.0,35.5761,35.586,35.5563,35.5761,19970.0
2025-01-06 14:15:00,35.98,36.03,35.98,35.99,38482.0,35.5761,35.6255,35.5761,35.586,38482.0
2025-01-06 14:20:00,35.99,36.0,35.97,35.98,17090.0,35.586,35.5959,35.5662,35.5761,17090.0
2025-01-06 14:25:00,35.98,35.98,35.96,35.96,13992.0,35.5761,35.5761,35.5563,35.5563,13992.0
2025-01-06 14:30:00,35.96,35.99,35.94,35.97,26768.0,35.5563,35.586,35.5365,35.5662,26768.0
2025-01-06 14:35:00,35.97,35.98,35.95,35.97,19696.0,35.5662,35.5761,35.5464,35.5662,19696.0
2025-01-06 14:40:00,35.98,35.98,35.95,35.98,20580.0,35.5761,35.5761,35.5464,35.5761,20580.0
2025-01-06 14:45:00,35.98,35.98,35.97,35.97,19128.0,35.5761,35.5761,35.5662,35.5662,19128.0
2025-01-06 14:50:00,35.97,35.97,35.95,35.96,16830.0,35.5662,35.5662,35.5464,35.5563,16830.0
2025-01-06 14:55:00,35.96,35.97,35.93,35.93,37834.0,35.5563,35.5662,35.5267,35.5267,37834.0
2025-01-06 15:00:00,35.93,35.95,35.91,35.93,32164.0,35.5267,35.5464,35.5069,35.5267,32164.0
2025-01-06 15:05:00,35.93,35.94,35.89,35.91,16564.0,35.5267,35.5365,35.4871,35.5069,16564.0
2025-01-06 15:10:00,35.9,35.92,35.87,35.88,33228.0,35.497,35.5168,35.4673,35.4772,33228.0
2025-01-06 15:15:00,35.87,35.89,35.85,35.87,31428.0,35.4673,35.4871,35.4476,35.4673,31428.0
2025-01-06 15:20:00,35.87,35.92,35.85,35.91,35416.0,35.4673,35.5168,35.4476,35.5069,35416.0
2025-01-06 15:25:00,35.91,35.95,35.9,35.94,36536.0,35.5069,35.5464,35.497,35.5365,36536.0
2025-01-06 15:30:00,35.93,35.95,35.92,35.94,42934.0,35.5267,35.5464,35.5168,35.5365,42934.0
2025-01-06 15:35:00,35.94,35.99,35.94,35.96,49728.0,35.5365,35.586,35.5365,35.5563,49728.0
2025-01-06 15:40:00,35.96,35.97,35.94,35.95,51868.0,35.5563,35.5662,35.5365,35.5464,51868.0
2025-01-06 15:45:00,35.95,35.98,35.93,35.98,69048.0,35.5464,35.5761,35.5267,35.5761,69048.0
2025-01-06 15:50:00,35.97,35.98,35.89,35.94,179488.0,35.5662,35.5761,35.4871,35.5365,179488.0
2025-01-06 15:55:00,35.94,35.99,35.93,35.99,360530.0,35.5365,35.586,35.5267,35.586,360530.0
2025-01-07 09:30:00,36.13,36.3,36.07,36.23,134234.0,35.7244,35.8925,35.6651,35.8233,134234.0
2025-01-07 09:35:00,36.23,36.26,36.18,36.23,16424.0,35.8233,35.8529,35.7738,35.8233,16424.0
2025-01-07 09:40:00,36.24,36.27,36.18,36.18,25044.0,35.8332,35.8628,35.7738,35.7738,25044.0
2025-01-07 09:45:00,36.17,36.21,36.13,36.2,40486.0,35.764,35.8035,35.7244,35.7936,40486.0
2025-01-07 09:50:00,36.21,36.24,36.16,36.2,30950.0,35.8035,35.8332,35.7541,35.7936,30950.0
2025-01-07 09:55:00,36.2,36.26,36.19,36.25,43804.0,35.7936,35.8529,35.7837,35.8431,43804.0
2025-01-07 10:00:00,36.23,36.23,35.97,35.97,33770.0,35.8233,35.8233,35.5662,35.5662,33770.0
2025-01-07 10:05:00,35.97,35.99,35.89,35.89,22358.0,35.5662,35.586,35.4871,35.4871,22358.0
2025-01-07 10:10:00,35.89,35.92,35.79,35.82,48986.0,35.4871,35.5168,35.3882,35.4179,48986.0
2025-01-07 10:15:00,35.83,35.91,35.79,35.91,12698.0,35.4278,35.5069,35.3882,35.5069,12698.0
2025-01-07 10:20:00,35.93,35.99,35.92,35.96,15058.0,35.5267,35.586,35.5168,35.5563,15058.0
2025-01-07 10:25:00,35.98,36.01,35.96,36.01,10220.0,35.5761,35.6058,35.5563,35.6058,10220.0
2025-01-07 10:30:00,36.01,36.09,35.99,36.09,91860.0,35.6058,35.6849,35.586,35.6849,91860.0
2025-01-07 10:35:00,36.07,36.11,35.97,36.03,17422.0,35.6651,35.7046,35.5662,35.6255,17422.0
2025-01-07 10:40:00,36.05,36.08,36.03,36.03,9456.0,35.6453,35.675,35.6255,35.6255,9456.0
2025-01-07 10:45:00,36.02,36.05,35.99,36.02,9676.0,35.6156,35.6453,35.586,35.6156,9676.0
2025-01-07 10:50:00,36.02,36.1,36.01,36.05,22110.0,35.6156,35.6947,35.6058,35.6453,22110.0
2025-01-07 10:55:00,36.05,36.16,36.05,36.15,10586.0,35.6453,35.7541,35.6453,35.7442,10586.0
2025-01-07 11:00:00,36.16,36.2,36.15,36.2,25940.0,35.7541,35.7936,35.7442,35.7936,25940.0
2025-01-07 11:05:00,36.2,36.22,36.18,36.2,21456.0,35.7936,35.8134,35.7738,35.7936,21456.0
2025-01-07 11:10:00,36.21,36.22,36.12,36.12,11054.0,35.8035,35.8134,35.7145,35.7145,11054.0
2025-01-07 11:15:00,36.12,36.13,36.07,36.09,11134.0,35.7145,35.7244,35.6651,35.6849,11134.0
2025-01-07 11:20:00,36.1,36.13,36.06,36.09,5880.0,35.6947,35.7244,35.6552,35.6849,5880.0
2025-01-07 11:25:00,36.09,36.17,36.06,36.15,15830.0,35.6849,35.764,35.6552,35.7442,15830.0
2025-01-07 11:30:00,36.15,36.18,36.08,36.08,60644.0,35.7442,35.7738,35.675,35.675,60644.0
2025-01-07 11:35:00,36.06,36.17,36.06,36.17,22152.0,35.6552,35.764,35.6552,35.764,22152.0
2025-01-07 11:40:00,36.16,36.16,36.1,36.13,10788.0,35.7541,35.7541,35.6947,35.7244,10788.0
2025-01-07 11:45:00,36.12,36.14,36.1,36.1,16060.0,35.7145,35.7343,35.6947,35.6947,16060.0
2025-01-07 11:50:00,36.1,36.12,35.99,35.99,21154.0,35.6947,35.7145,35.586,35.586,21154.0
2025-01-07 11:55:00,36.0,36.02,35.97,35.99,16060.0,35.5959,35.6156,35.5662,35.586,16060.0
2025-01-07 12:00:00,35.99,36.05,35.99,36.04,16390.0,35.586,35.6453,35.586,35.6354,16390.0
2025-01-07 12:05:00,36.04,36.05,36.02,36.04,12134.0,35.6354,35.6453,35.6156,35.6354,12134.0
2025-01-07 12:10:00,36.04,36.04,35.99,36.02,82770.0,35.6354,35.6354,35.586,35.6156,82770.0
2025-01-07 12:15:00,36.02,36.06,35.99,36.05,33872.0,35.6156,35.6552,35.586,35.6453,33872.0
2025-01-07 12:20:00,36.04,36.07,36.02,36.06,5704.0,35.6354,35.6651,35.6156,35.6552,5704.0
2025-01-07 12:25:00,36.06,36.06,36.03,36.06,10114.0,35.6552,35.6552,35.6255,35.6552,10114.0
2025-01-07 12:30:00,36.07,36.09,36.06,36.08,4278.0,35.6651,35.6849,35.6552,35.675,4278.0
2025-01-07 12:35:00,36.08,36.09,36.01,36.02,9056.0,35.675,35.6849,35.6058,35.6156,9056.0
2025-01-07 12:40:00,36.02,36.04,36.01,36.02,11010.0,35.6156,35.6354,35.6058,35.6156,11010.0
2025-01-07 12:45:00,36.01,36.01,35.98,35.99,6614.0,35.6058,35.6058,35.5761,35.586,6614.0
2025-01-07 12:50:00,35.99,36.01,35.98,35.99,8840.0,35.586,35.6058,35.5761,35.586,8840.0
2025-01-07 12:55:00,35.99,36.03,35.98,36.03,24436.0,35.586,35.6255,35.5761,35.6255,24436.0
2025-01-07 13:00:00,36.02,36.07,36.02,36.06,4128.0,35.6156,35.6651,35.6156,35.6552,4128.0
2025-01-07 13:05:00,36.05,36.14,36.05,36.14,15224.0,35.6453,35.7343,35.6453,35.7343,15224.0
2025-01-07 13:10:00,36.14,36.17,36.13,36.13,7434.0,35.7343,35.764,35.7244,35.7244,7434.0
2025-01-07 13:15:00,36.13,36.16,36.13,36.16,2440.0,35.7244,35.7541,35.7244,35.7541,2440.0
2025-01-07 13:20:00,36.16,36.16,36.13,36.15,7058.0,35.7541,35.7541,35.7244,35.7442,7058.0
2025-01-07 13:25:00,36.15,36.18,36.14,36.18,6146.0,35.7442,35.7738,35.7343,35.7738,6146.0
2025-01-07 13:30:00,36.18,36.2,36.15,36.18,22508.0,35.7738,35.7936,35.7442,35.7738,22508.0
2025-01-07 13:35:00,36.17,36.18,36.13,36.15,5084.0,35.764,35.7738,35.7244,35.7442,5084.0
2025-01-07 13:40:00,36.16,36.16,36.11,36.13,9674.0,35.7541,35.7541,35.7046,35.7244,9674.0
2025-01-07 13:45:00,36.13,36.18,36.13,36.17,24394.0,35.7244,35.7738,35.7244,35.764,24394.0
2025-01-07 13:50:00,36.17,36.2,36.16,36.18,34418.0,35.764,35.7936,35.7541,35.7738,34418.0
2025-01-07 13:55:00,36.17,36.2,36.17,36.19,16350.0,35.764,35.7936,35.764,35.7837,16350.0
2025-01-07 14:00:00,36.18,36.2,36.17,36.2,13012.0,35.7738,35.7936,35.764,35.7936,13012.0
2025-01-07 14:05:00,36.2,36.22,36.18,36.21,7172.0,35.7936,35.8134,35.7738,35.8035,7172.0
2025-01-07 14:10:00,36.21,36.23,36.2,36.22,11534.0,35.8035,35.8233,35.7936,35.8134,11534.0
2025-01-07 14:15:00,36.21,36.22,36.18,36.19,10940.0,35.8035,35.8134,35.7738,35.7837,10940.0
2025-01-07 14:20:00,36.19,36.19,36.16,36.16,13818.0,35.7837,35.7837,35.7541,35.7541,13818.0
2025-01-07 14:25:00,36.17,36.19,36.17,36.17,13460.0,35.764,35.7837,35.764,35.764,13460.0
2025-01-07 14:30:00,36.18,36.18,36.13,36.16,10162.0,35.7738,35.7738,35.7244,35.7541,10162.0
2025-01-07 14:35:00,36.17,36.18,36.15,36.16,29632.0,35.764,35.7738,35.7442,35.7541,29632.0
2025-01-07 14:40:00,36.16,36.19,36.16,36.19,45168.0,35.7541,35.7837,35.7541,35.7837,45168.0
2025-01-07 14:45:00,36.19,36.2,36.17,36.19,9280.0,35.7837,35.7936,35.764,35.7837,9280.0
2025-01-07 14:50:00,36.18,36.19,36.16,36.19,13496.0,35.7738,35.7837,35.7541,35.7837,13496.0
2025-01-07 14:55:00,36.19,36.19,36.17,36.18,11006.0,35.7837,35.7837,35.764,35.7738,11006.0
2025-01-07 15:00:00,36.19,36.19,36.12,36.13,9770.0,35.7837,35.7837,35.7145,35.7244,9770.0
2025-01-07 15:05:00,36.13,36.16,36.12,36.15,17636.0,35.7244,35.7541,35.7145,35.7442,17636.0
2025-01-07 15:10:00,36.16,36.16,36.11,36.13,21222.0,35.7541,35.7541,35.7046,35.7244,21222.0
2025-01-07 15:15:00,36.13,36.17,36.12,36.13,19290.0,35.7244,35.764,35.7145,35.7244,19290.0
2025-01-07 15:20:00,36.13,36.15,36.07,36.08,35094.0,35.7244,35.7442,35.6651,35.675,35094.0
2025-01-07 15:25:00,36.08,36.1,36.07,36.09,20104.0,35.675,35.6947,35.6651,35.6849,20104.0
2025-01-07 15:30:00,36.09,36.1,36.07,36.09,29698.0,35.6849,35.6947,35.6651,35.6849,29698.0
2025-01-07 15:35:00,36.08,36.08,36.02,36.04,21240.0,35.675,35.675,35.6156,35.6354,21240.0
2025-01-07 15:40:00,36.05,36.09,36.02,36.02,36864.0,35.6453,35.6849,35.6156,35.6156,36864.0
2025-01-07 15:45:00,36.02,36.03,35.98,36.01,27740.0,35.6156,35.6255,35.5761,35.6058,27740.0
2025-01-07 15:50:00,36.0,36.13,35.99,36.11,72160.0,35.5959,35.7244,35.586,35.7046,72160.0
2025-01-07 15:55:00,36.11,36.18,36.1,36.17,220004.0,35.7046,35.7738,35.6947,35.764,220004.0
2025-01-08 09:30:00,36.16,36.21,36.09,36.15,138360.0,35.7541,35.8035,35.6849,35.7442,138360.0
2025-01-08 09:35:00,36.14,36.23,36.12,36.15,24788.0,35.7343,35.8233,35.7145,35.7442,24788.0
2025-01-08 09:40:00,36.14,36.14,36.06,36.12,19480.0,35.7343,35.7343,35.6552,35.7145,19480.0
2025-01-08 09:45:00,36.11,36.14,36.05,36.13,21174.0,35.7046,35.7343,35.6453,35.7244,21174.0
2025-01-08 09:50:00,36.13,36.16,36.07,36.09,46660.0,35.7244,35.7541,35.6651,35.6849,46660.0
2025-01-08 09:55:00,36.09,36.09,35.88,35.88,42076.0,35.6849,35.6849,35.4772,35.4772,42076.0
2025-01-08 10:00:00,35.9,36.04,35.88,36.03,89166.0,35.497,35.6354,35.4772,35.6255,89166.0
2025-01-08 10:05:00,36.02,36.22,36.02,36.21,81698.0,35.6156,35.8134,35.6156,35.8035,81698.0
2025-01-08 10:10:00,36.23,36.24,36.17,36.2,20320.0,35.8233,35.8332,35.764,35.7936,20320.0
2025-01-08 10:15:00,36.19,36.21,36.15,36.17,10816.0,35.7837,35.8035,35.7442,35.764,10816.0
2025-01-08 10:20:00,36.18,36.2,36.11,36.2,16840.0,35.7738,35.7936,35.7046,35.7936,16840.0
2025-01-08 10:25:00,36.2,36.2,36.07,36.1,27088.0,35.7936,35.7936,35.6651,35.6947,27088.0
2025-01-08 10:30:00,36.08,36.12,36.04,36.11,45920.0,35.675,35.7145,35.6354,35.7046,45920.0
2025-01-08 10:35:00,36.12,36.14,36.1,36.12,36626.0,35.7145,35.7343,35.6947,35.7145,36626.0
2025-01-08 10:40:00,36.12,36.16,36.1,36.11,11094.0,35.7145,35.7541,35.6947,35.7046,11094.0
2025-01-08 10:45:00,36.13,36.22,36.13,36.21,40898.0,35.7244,35.8134,35.7244,35.8035,40898.0
2025-01-08 10:50:00,36.21,36.29,36.21,36.26,21658.0,35.8035,35.8826,35.8035,35.8529,21658.0
2025-01-08 10:55:00,36.27,36.29,36.23,36.25,17976.0,35.8628,35.8826,35.8233,35.8431,17976.0
2025-01-08 11:00:00,36.25,36.32,36.24,36.31,14330.0,35.8431,35.9123,35.8332,35.9024,14330.0
2025-01-08 11:05:00,36.31,36.4,36.3,36.39,12538.0,35.9024,35.9914,35.8925,35.9815,12538.0
2025-01-08 11:10:00,36.39,36.41,36.38,36.39,12448.0,35.9815,36.0013,35.9716,35.9815,12448.0
2025-01-08 11:15:00,36.38,36.42,36.36,36.4,20516.0,35.9716,36.0112,35.9518,35.9914,20516.0
2025-01-08 11:20:00,36.39,36.45,36.39,36.45,8280.0,35.9815,36.0408,35.9815,36.0408,8280.0
2025-01-08 11:25:00,36.46,36.46,36.41,36.44,18184.0,36.0507,36.0507,36.0013,36.0309,18184.0
2025-01-08 11:30:00,36.44,36.46,36.41,36.45,13244.0,36.0309,36.0507,36.0013,36.0408,13244.0
2025-01-08 11:35:00,36.45,36.56,36.45,36.55,21462.0,36.0408,36.1496,36.0408,36.1397,21462.0
2025-01-08 11:40:00,36.55,36.57,36.51,36.54,17506.0,36.1397,36.1595,36.1001,36.1298,17506.0
2025-01-08 11:45:00,36.54,36.54,36.48,36.5,12024.0,36.1298,36.1298,36.0705,36.0903,12024.0
2025-01-08 11:50:00,36.49,36.51,36.48,36.5,12750.0,36.0804,36.1001,36.0705,36.0903,12750.0
2025-01-08 11:55:00,36.48,36.5,36.48,36.49,11156.0,36.0705,36.0903,36.0705,36.0804,11156.0
2025-01-08 12:00:00,36.49,36.5,36.42,36.43,12330.0,36.0804,36.0903,36.0112,36.021,12330.0
2025-01-08 12:05:00,36.42,36.45,36.41,36.41,17964.0,36.0112,36.0408,36.0013,36.0013,17964.0
2025-01-08 12:10:00,36.41,36.42,36.39,36.4,9370.0,36.0013,36.0112,35.9815,35.9914,9370.0
2025-01-08 12:15:00,36.4,36.41,36.38,36.4,7082.0,35.9914,36.0013,35.9716,35.9914,7082.0
2025-01-08 12:20:00,36.4,36.42,36.38,36.42,7474.0,35.9914,36.0112,35.9716,36.0112,7474.0
2025-01-08 12:25:00,36.42,36.45,36.36,36.36,26530.0,36.0112,36.0408,35.9518,35.9518,26530.0
2025-01-08 12:30:00,36.37,36.4,36.36,36.4,16346.0,35.9617,35.9914,35.9518,35.9914,16346.0
2025-01-08 12:35:00,36.38,36.39,36.36,36.36,11684.0,35.9716,35.9815,35.9518,35.9518,11684.0
2025-01-08 12:40:00,36.37,36.42,36.37,36.41,12998.0,35.9617,36.0112,35.9617,36.0013,12998.0
2025-01-08 12:45:00,36.42,36.43,36.38,36.38,20652.0,36.0112,36.021,35.9716,35.9716,20652.0
2025-01-08 12:50:00,36.38,36.41,36.37,36.4,13754.0,35.9716,36.0013,35.9617,35.9914,13754.0
2025-01-08 12:55:00,36.4,36.44,36.4,36.43,15640.0,35.9914,36.0309,35.9914,36.021,15640.0
2025-01-08 13:00:00,36.43,36.49,36.42,36.45,18346.0,36.021,36.0804,36.0112,36.0408,18346.0
2025-01-08 13:05:00,36.45,36.45,36.43,36.44,7488.0,36.0408,36.0408,36.021,36.0309,7488.0
2025-01-08 13:10:00,36.43,36.44,36.41,36.42,18182.0,36.021,36.0309,36.0013,36.0112,18182.0
2025-01-08 13:15:00,36.42,36.45,36.42,36.44,9836.0,36.0112,36.0408,36.0112,36.0309,9836.0
2025-01-08 13:20:00,36.44,36.44,36.41,36.42,10990.0,36.0309,36.0309,36.0013,36.0112,10990.0
2025-01-08 13:25:00,36.42,36.49,36.42,36.44,15354.0,36.0112,36.0804,36.0112,36.0309,15354.0
2025-01-08 13:30:00,36.44,36.44,36.38,36.4,17470.0,36.0309,36.0309,35.9716,35.9914,17470.0
2025-01-08 13:35:00,36.38,36.46,36.38,36.45,9314.0,35.9716,36.0507,35.9716,36.0408,9314.0
2025-01-08 13:40:00,36.46,36.48,36.45,36.48,15046.0,36.0507,36.0705,36.0408,36.0705,15046.0
2025-01-08 13:45:00,36.48,36.49,36.42,36.42,30298.0,36.0705,36.0804,36.0112,36.0112,30298.0
2025-01-08 13:50:00,36.42,36.42,36.35,36.35,8108.0,36.0112,36.0112,35.9419,35.9419,8108.0
2025-01-08 13:55:00,36.35,36.38,36.35,36.37,10390.0,35.9419,35.9716,35.9419,35.9617,10390.0
2025-01-08 14:00:00,36.38,36.4,36.37,36.4,7492.0,35.9716,35.9914,35.9617,35.9914,7492.0
2025-01-08 14:05:00,36.41,36.49,36.4,36.47,17002.0,36.0013,36.0804,35.9914,36.0606,17002.0
2025-01-08 14:10:00,36.49,36.49,36.39,36.4,9240.0,36.0804,36.0804,35.9815,35.9914,9240.0
2025-01-08 14:15:00,36.39,36.43,36.39,36.43,8246.0,35.9815,36.021,35.9815,36.021,8246.0
2025-01-08 14:20:00,36.43,36.56,36.43,36.54,30810.0,36.021,36.1496,36.021,36.1298,30810.0
2025-01-08 14:25:00,36.54,36.57,36.52,36.55,12994.0,36.1298,36.1595,36.11,36.1397,12994.0
2025-01-08 14:30:00,36.54,36.54,36.46,36.47,10742.0,36.1298,36.1298,36.0507,36.0606,10742.0
2025-01-08 14:35:00,36.46,36.47,36.42,36.46,11270.0,36.0507,36.0606,36.0112,36.0507,11270.0
2025-01-08 14:40:00,36.45,36.45,36.42,36.44,11226.0,36.0408,36.0408,36.0112,36.0309,11226.0
2025-01-08 14:45:00,36.44,36.46,36.43,36.45,9974.0,36.0309,36.0507,36.021,36.0408,9974.0
2025-01-08 14:50:00,36.46,36.49,36.46,36.46,15464.0,36.0507,36.0804,36.0507,36.0507,15464.0
2025-01-08 14:55:00,36.46,36.47,36.45,36.46,14876.0,36.0507,36.0606,36.0408,36.0507,14876.0
2025-01-08 15:00:00,36.45,36.49,36.45,36.48,16472.0,36.0408,36.0804,36.0408,36.0705,16472.0
2025-01-08 15:05:00,36.48,36.49,36.45,36.46,13406.0,36.0705,36.0804,36.0408,36.0507,13406.0
2025-01-08 15:10:00,36.46,36.48,36.44,36.45,14076.0,36.0507,36.0705,36.0309,36.0408,14076.0
2025-01-08 15:15:00,36.45,36.51,36.45,36.49,19022.0,36.0408,36.1001,36.0408,36.0804,19022.0
2025-01-08 15:20:00,36.49,36.53,36.49,36.53,20514.0,36.0804,36.1199,36.0804,36.1199,20514.0
2025-01-08 15:25:00,36.53,36.54,36.51,36.52,30664.0,36.1199,36.1298,36.1001,36.11,30664.0
2025-01-08 15:30:00,36.52,36.52,36.46,36.47,18950.0,36.11,36.11,36.0507,36.0606,18950.0
2025-01-08 15:35:00,36.46,36.48,36.45,36.45,29420.0,36.0507,36.0705,36.0408,36.0408,29420.0
2025-01-08 15:40:00,36.45,36.48,36.44,36.48,41874.0,36.0408,36.0705,36.0309,36.0705,41874.0
2025-01-08 15:45:00,36.47,36.48,36.45,36.47,42604.0,36.0606,36.0705,36.0408,36.0606,42604.0
2025-01-08 15:50:00,36.47,36.49,36.45,36.48,98198.0,36.0606,36.0804,36.0408,36.0705,98198.0
2025-01-08 15:55:00,36.48,36.49,36.46,36.48,237984.0,36.0705,36.0804,36.0507,36.0705,237984.0
2025-01-10 09:30:00,36.12,36.17,36.07,36.17,95686.0,35.7145,35.764,35.6651,35.764,95686.0
2025-01-10 09:35:00,36.14,36.17,36.04,36.08,25724.0,35.7343,35.764,35.6354,35.675,25724.0
2025-01-10 09:40:00,36.08,36.17,36.02,36.17,32848.0,35.675,35.764,35.6156,35.764,32848.0
2025-01-10 09:45:00,36.16,36.24,36.16,36.19,32766.0,35.7541,35.8332,35.7541,35.7837,32766.0
2025-01-10 09:50:00,36.21,36.27,36.19,36.24,24940.0,35.8035,35.8628,35.7837,35.8332,24940.0
2025-01-10 09:55:00,36.26,36.33,36.25,36.3,54272.0,35.8529,35.9222,35.8431,35.8925,54272.0
2025-01-10 10:00:00,36.3,36.3,36.13,36.16,44758.0,35.8925,35.8925,35.7244,35.7541,44758.0
2025-01-10 10:05:00,36.17,36.17,36.04,36.06,36218.0,35.764,35.764,35.6354,35.6552,36218.0
2025-01-10 10:10:00,36.07,36.09,36.01,36.02,15716.0,35.6651,35.6849,35.6058,35.6156,15716.0
2025-01-10 10:15:00,36.02,36.18,36.02,36.15,33692.0,35.6156,35.7738,35.6156,35.7442,33692.0
2025-01-10 10:20:00,36.17,36.27,36.16,36.26,30328.0,35.764,35.8628,35.7541,35.8529,30328.0
2025-01-10 10:25:00,36.25,36.29,36.22,36.28,42610.0,35.8431,35.8826,35.8134,35.8727,42610.0
2025-01-10 10:30:00,36.29,36.32,36.27,36.27,55056.0,35.8826,35.9123,35.8628,35.8628,55056.0
2025-01-10 10:35:00,36.27,36.31,36.24,36.24,31162.0,35.8628,35.9024,35.8332,35.8332,31162.0
2025-01-10 10:40:00,36.24,36.24,36.15,36.16,30108.0,35.8332,35.8332,35.7442,35.7541,30108.0
2025-01-10 10:45:00,36.16,36.24,36.16,36.22,40030.0,35.7541,35.8332,35.7541,35.8134,40030.0
2025-01-10 10:50:00,36.22,36.24,36.19,36.2,45104.0,35.8134,35.8332,35.7837,35.7936,45104.0
2025-01-10 10:55:00,36.22,36.27,36.21,36.24,46212.0,35.8134,35.8628,35.8035,35.8332,46212.0
2025-01-10 11:00:00,36.25,36.25,36.18,36.18,51388.0,35.8431,35.8431,35.7738,35.7738,51388.0
2025-01-10 11:05:00,36.18,36.2,36.16,36.19,23974.0,35.7738,35.7936,35.7541,35.7837,23974.0
2025-01-10 11:10:00,36.19,36.2,36.15,36.17,30016.0,35.7837,35.7936,35.7442,35.764,30016.0
2025-01-10 11:15:00,36.18,36.19,36.13,36.14,28784.0,35.7738,35.7837,35.7244,35.7343,28784.0
2025-01-10 11:20:00,36.15,36.23,36.15,36.21,32036.0,35.7442,35.8233,35.7442,35.8035,32036.0
2025-01-10 11:25:00,36.21,36.24,36.13,36.15,44508.0,35.8035,35.8332,35.7244,35.7442,44508.0
2025-01-10 11:30:00,36.16,36.16,36.1,36.13,34442.0,35.7541,35.7541,35.6947,35.7244,34442.0
2025-01-10 11:35:00,36.13,36.14,36.1,36.11,41904.0,35.7244,35.7343,35.6947,35.7046,41904.0
2025-01-10 11:40:00,36.1,36.15,36.1,36.13,33690.0,35.6947,35.7442,35.6947,35.7244,33690.0
2025-01-10 11:45:00,36.13,36.13,36.04,36.06,39674.0,35.7244,35.7244,35.6354,35.6552,39674.0
2025-01-10 11:50:00,36.06,36.09,36.05,36.06,39998.0,35.6552,35.6849,35.6453,35.6552,39998.0
2025-01-10 11:55:00,36.05,36.05,35.94,35.97,32598.0,35.6453,35.6453,35.5365,35.5662,32598.0
2025-01-10 12:00:00,35.96,35.97,35.92,35.93,17126.0,35.5563,35.5662,35.5168,35.5267,17126.0
2025-01-10 12:05:00,35.92,35.92,35.87,35.88,17476.0,35.5168,35.5168,35.4673,35.4772,17476.0
2025-01-10 12:10:00,35.88,35.88,35.85,35.87,13152.0,35.4772,35.4772,35.4476,35.4673,13152.0
2025-01-10 12:15:00,35.86,35.93,35.86,35.92,12806.0,35.4574,35.5267,35.4574,35.5168,12806.0
2025-01-10 12:20:00,35.93,35.95,35.91,35.94,12714.0,35.5267,35.5464,35.5069,35.5365,12714.0
2025-01-10 12:25:00,35.94,35.97,35.88,35.93,21996.0,35.5365,35.5662,35.4772,35.5267,21996.0
2025-01-10 12:30:00,35.91,35.95,35.91,35.94,8112.0,35.5069,35.5464,35.5069,35.5365,8112.0
2025-01-10 12:35:00,35.96,35.96,35.91,35.91,10984.0,35.5563,35.5563,35.5069,35.5069,10984.0
2025-01-10 12:40:00,35.9,35.91,35.85,35.88,13150.0,35.497,35.5069,35.4476,35.4772,13150.0
2025-01-10 12:45:00,35.88,35.91,35.87,35.9,7592.0,35.4772,35.5069,35.4673,35.497,7592.0
2025-01-10 12:50:00,35.89,35.9,35.85,35.85,19590.0,35.4871,35.497,35.4476,35.4476,19590.0
2025-01-10 12:55:00,35.86,35.88,35.85,35.88,20452.0,35.4574,35.4772,35.4476,35.4772,20452.0
2025-01-10 13:00:00,35.86,35.87,35.82,35.83,14384.0,35.4574,35.4673,35.4179,35.4278,14384.0
2025-01-10 13:05:00,35.82,35.84,35.81,35.83,13436.0,35.4179,35.4377,35.408,35.4278,13436.0
2025-01-10 13:10:00,35.83,35.85,35.82,35.83,14180.0,35.4278,35.4476,35.4179,35.4278,14180.0
2025-01-10 13:15:00,35.82,35.88,35.8,35.88,21112.0,35.4179,35.4772,35.3981,35.4772,21112.0
2025-01-10 13:20:00,35.88,35.91,35.88,35.91,11930.0,35.4772,35.5069,35.4772,35.5069,11930.0
2025-01-10 13:25:00,35.91,35.97,35.91,35.94,19046.0,35.5069,35.5662,35.5069,35.5365,19046.0
2025-01-10 13:30:00,35.94,35.96,35.9,35.96,27814.0,35.5365,35.5563,35.497,35.5563,27814.0
2025-01-10 13:35:00,35.96,36.02,35.95,36.01,22118.0,35.5563,35.6156,35.5464,35.6058,22118.0
2025-01-10 13:40:00,36.02,36.02,35.97,35.98,16576.0,35.6156,35.6156,35.5662,35.5761,16576.0
2025-01-10 13:45:00,35.98,36.01,35.97,36.01,14590.0,35.5761,35.6058,35.5662,35.6058,14590.0
2025-01-10 13:50:00,36.01,36.04,35.99,36.02,19832.0,35.6058,35.6354,35.586,35.6156,19832.0
2025-01-10 13:55:00,36.02,36.05,36.02,36.03,14170.0,35.6156,35.6453,35.6156,35.6255,14170.0
2025-01-10 14:00:00,36.03,36.03,35.96,35.96,25194.0,35.6255,35.6255,35.5563,35.5563,25194.0
2025-01-10 14:05:00,35.96,35.97,35.92,35.93,18176.0,35.5563,35.5662,35.5168,35.5267,18176.0
2025-01-10 14:10:00,35.92,35.96,35.92,35.93,29006.0,35.5168,35.5563,35.5168,35.5267,29006.0
2025-01-10 14:15:00,35.93,35.97,35.93,35.96,9312.0,35.5267,35.5662,35.5267,35.5563,9312.0
2025-01-10 14:20:00,35.96,35.97,35.93,35.95,25208.0,35.5563,35.5662,35.5267,35.5464,25208.0
2025-01-10 14:25:00,35.96,36.02,35.96,36.01,16038.0,35.5563,35.6156,35.5563,35.6058,16038.0
2025-01-10 14:30:00,36.01,36.01,35.89,35.9,32074.0,35.6058,35.6058,35.4871,35.497,32074.0
2025-01-10 14:35:00,35.9,35.95,35.9,35.94,14658.0,35.497,35.5464,35.497,35.5365,14658.0
2025-01-10 14:40:00,35.93,35.94,35.91,35.91,15914.0,35.5267,35.5365,35.5069,35.5069,15914.0
2025-01-10 14:45:00,35.91,35.92,35.88,35.88,15338.0,35.5069,35.5168,35.4772,35.4772,15338.0
2025-01-10 14:50:00,35.88,35.91,35.87,35.87,13152.0,35.4772,35.5069,35.4673,35.4673,13152.0
2025-01-10 14:55:00,35.87,35.91,35.87,35.88,33738.0,35.4673,35.5069,35.4673,35.4772,33738.0
2025-01-10 15:00:00,35.89,35.89,35.81,35.82,15906.0,35.4871,35.4871,35.408,35.4179,15906.0
2025-01-10 15:05:00,35.82,35.84,35.79,35.79,16296.0,35.4179,35.4377,35.3882,35.3882,16296.0
2025-01-10 15:10:00,35.8,35.81,35.74,35.75,27428.0,35.3981,35.408,35.3388,35.3487,27428.0
2025-01-10 15:15:00,35.76,35.77,35.69,35.72,22098.0,35.3586,35.3684,35.2893,35.319,22098.0
2025-01-10 15:20:00,35.72,35.76,35.72,35.73,31100.0,35.319,35.3586,35.319,35.3289,31100.0
2025-01-10 15:25:00,35.73,35.75,35.73,35.74,31188.0,35.3289,35.3487,35.3289,35.3388,31188.0
2025-01-10 15:30:00,35.73,35.73,35.69,35.71,36546.0,35.3289,35.3289,35.2893,35.3091,36546.0
2025-01-10 15:35:00,35.71,35.8,35.71,35.76,30490.0,35.3091,35.3981,35.3091,35.3586,30490.0
2025-01-10 15:40:00,35.76,35.79,35.73,35.76,30512.0,35.3586,35.3882,35.3289,35.3586,30512.0
2025-01-10 15:45:00,35.74,35.75,35.71,35.74,60096.0,35.3388,35.3487,35.3091,35.3388,60096.0
2025-01-10 15:50:00,35.73,35.81,35.72,35.77,89320.0,35.3289,35.408,35.319,35.3684,89320.0
2025-01-10 15:55:00,35.77,35.85,35.77,35.81,304906.0,35.3684,35.4476,35.3684,35.408,304906.0
2025-01-13 09:30:00,35.87,36.04,35.82,35.96,141428.0,35.4673,35.6354,35.4179,35.5563,141428.0
2025-01-13 09:35:00,35.96,36.08,35.92,35.94,44164.0,35.5563,35.675,35.5168,35.5365,44164.0
2025-01-13 09:40:00,35.94,36.16,35.94,36.16,54288.0,35.5365,35.7541,35.5365,35.7541,54288.0
2025-01-13 09:45:00,36.14,36.21,36.13,36.2,37428.0,35.7343,35.8035,35.7244,35.7936,37428.0
2025-01-13 09:50:00,36.22,36.3,36.21,36.25,61292.0,35.8134,35.8925,35.8035,35.8431,61292.0
2025-01-13 09:55:00,36.24,36.34,36.23,36.26,29786.0,35.8332,35.932,35.8233,35.8529,29786.0
2025-01-13 10:00:00,36.27,36.27,36.06,36.11,25424.0,35.8628,35.8628,35.6552,35.7046,25424.0
2025-01-13 10:05:00,36.1,36.14,36.09,36.12,20504.0,35.6947,35.7343,35.6849,35.7145,20504.0
2025-01-13 10:10:00,36.12,36.13,36.07,36.1,15788.0,35.7145,35.7244,35.6651,35.6947,15788.0
2025-01-13 10:15:00,36.11,36.16,36.1,36.13,31968.0,35.7046,35.7541,35.6947,35.7244,31968.0
2025-01-13 10:20:00,36.12,36.16,36.09,36.16,50610.0,35.7145,35.7541,35.6849,35.7541,50610.0
2025-01-13 10:25:00,36.12,36.13,36.09,36.11,10872.0,35.7145,35.7244,35.6849,35.7046,10872.0
2025-01-13 10:30:00,36.11,36.15,36.1,36.1,35062.0,35.7046,35.7442,35.6947,35.6947,35062.0
2025-01-13 10:35:00,36.1,36.22,36.09,36.17,38302.0,35.6947,35.8134,35.6849,35.764,38302.0
2025-01-13 10:40:00,36.17,36.23,36.14,36.23,25780.0,35.764,35.8233,35.7343,35.8233,25780.0
2025-01-13 10:45:00,36.24,36.26,36.21,36.21,13840.0,35.8332,35.8529,35.8035,35.8035,13840.0
2025-01-13 10:50:00,36.21,36.24,36.2,36.22,28202.0,35.8035,35.8332,35.7936,35.8134,28202.0
2025-01-13 10:55:00,36.22,36.27,36.2,36.26,32396.0,35.8134,35.8628,35.7936,35.8529,32396.0
2025-01-13 11:00:00,36.27,36.28,36.17,36.17,21630.0,35.8628,35.8727,35.764,35.764,21630.0
2025-01-13 11:05:00,36.17,36.21,36.12,36.17,99402.0,35.764,35.8035,35.7145,35.764,99402.0
2025-01-13 11:10:00,36.17,36.19,36.13,36.17,24926.0,35.764,35.7837,35.7244,35.764,24926.0
2025-01-13 11:15:00,36.17,36.21,36.15,36.21,15082.0,35.764,35.8035,35.7442,35.8035,15082.0
2025-01-13 11:20:00,36.22,36.26,36.21,36.22,34500.0,35.8134,35.8529,35.8035,35.8134,34500.0
2025-01-13 11:25:00,36.23,36.25,36.19,36.2,14332.0,35.8233,35.8431,35.7837,35.7936,14332.0
2025-01-13 11:30:00,36.2,36.21,36.17,36.17,7692.0,35.7936,35.8035,35.764,35.764,7692.0
2025-01-13 11:35:00,36.18,36.2,36.13,36.13,16928.0,35.7738,35.7936,35.7244,35.7244,16928.0
2025-01-13 11:40:00,36.14,36.23,36.14,36.23,18112.0,35.7343,35.8233,35.7343,35.8233,18112.0
2025-01-13 11:45:00,36.23,36.23,36.15,36.16,28240.0,35.8233,35.8233,35.7442,35.7541,28240.0
2025-01-13 11:50:00,36.15,36.16,36.13,36.13,14226.0,35.7442,35.7541,35.7244,35.7244,14226.0
2025-01-13 11:55:00,36.13,36.17,36.13,36.16,15410.0,35.7244,35.764,35.7244,35.7541,15410.0
2025-01-13 12:00:00,36.17,36.18,36.13,36.13,18876.0,35.764,35.7738,35.7244,35.7244,18876.0
2025-01-13 12:05:00,36.14,36.2,36.13,36.2,25350.0,35.7343,35.7936,35.7244,35.7936,25350.0
2025-01-13 12:10:00,36.2,36.23,36.19,36.22,73332.0,35.7936,35.8233,35.7837,35.8134,73332.0
2025-01-13 12:15:00,36.21,36.25,36.21,36.25,7274.0,35.8035,35.8431,35.8035,35.8431,7274.0
2025-01-13 12:20:00,36.24,36.27,36.23,36.23,16366.0,35.8332,35.8628,35.8233,35.8233,16366.0
2025-01-13 12:25:00,36.22,36.26,36.21,36.22,21510.0,35.8134,35.8529,35.8035,35.8134,21510.0
2025-01-13 12:30:00,36.22,36.24,36.21,36.23,30238.0,35.8134,35.8332,35.8035,35.8233,30238.0
2025-01-13 12:35:00,36.23,36.24,36.21,36.24,15444.0,35.8233,35.8332,35.8035,35.8332,15444.0
2025-01-13 12:40:00,36.23,36.27,36.23,36.24,16072.0,35.8233,35.8628,35.8233,35.8332,16072.0
2025-01-13 12:45:00,36.25,36.28,36.24,36.24,42542.0,35.8431,35.8727,35.8332,35.8332,42542.0
2025-01-13 12:50:00,36.26,36.27,36.25,36.27,17324.0,35.8529,35.8628,35.8431,35.8628,17324.0
2025-01-13 12:55:00,36.26,36.3,36.25,36.3,20978.0,35.8529,35.8925,35.8431,35.8925,20978.0
2025-01-13 13:00:00,36.3,36.3,36.27,36.28,16260.0,35.8925,35.8925,35.8628,35.8727,16260.0
2025-01-13 13:05:00,36.28,36.32,36.26,36.31,20816.0,35.8727,35.9123,35.8529,35.9024,20816.0
2025-01-13 13:10:00,36.31,36.33,36.31,36.32,29794.0,35.9024,35.9222,35.9024,35.9123,29794.0
2025-01-13 13:15:00,36.31,36.32,36.29,36.3,9440.0,35.9024,35.9123,35.8826,35.8925,9440.0
2025-01-13 13:20:00,36.3,36.31,36.3,36.3,8148.0,35.8925,35.9024,35.8925,35.8925,8148.0
2025-01-13 13:25:00,36.31,36.31,36.27,36.31,44112.0,35.9024,35.9024,35.8628,35.9024,44112.0
2025-01-13 13:30:00,36.31,36.35,36.31,36.33,12796.0,35.9024,35.9419,35.9024,35.9222,12796.0
2025-01-13 13:35:00,36.33,36.33,36.31,36.33,26796.0,35.9222,35.9222,35.9024,35.9222,26796.0
2025-01-13 13:40:00,36.33,36.34,36.3,36.3,33856.0,35.9222,35.932,35.8925,35.8925,33856.0
2025-01-13 13:45:00,36.3,36.35,36.29,36.35,24634.0,35.8925,35.9419,35.8826,35.9419,24634.0
2025-01-13 13:50:00,36.35,36.35,36.33,36.33,23266.0,35.9419,35.9419,35.9222,35.9222,23266.0
2025-01-13 13:55:00,36.32,36.37,36.32,36.36,18644.0,35.9123,35.9617,35.9123,35.9518,18644.0
2025-01-13 14:00:00,36.36,36.37,36.32,36.33,23608.0,35.9518,35.9617,35.9123,35.9222,23608.0
2025-01-13 14:05:00,36.33,36.37,36.33,36.35,16826.0,35.9222,35.9617,35.9222,35.9419,16826.0
2025-01-13 14:10:00,36.35,36.38,36.35,36.38,19100.0,35.9419,35.9716,35.9419,35.9716,19100.0
2025-01-13 14:15:00,36.38,36.39,36.36,36.38,14140.0,35.9716,35.9815,35.9518,35.9716,14140.0
2025-01-13 14:20:00,36.38,36.41,36.37,36.4,12944.0,35.9716,36.0013,35.9617,35.9914,12944.0
2025-01-13 14:25:00,36.4,36.44,36.38,36.42,20310.0,35.9914,36.0309,35.9716,36.0112,20310.0
2025-01-13 14:30:00,36.42,36.43,36.39,36.4,26032.0,36.0112,36.021,35.9815,35.9914,26032.0
2025-01-13 14:35:00,36.41,36.43,36.37,36.42,22622.0,36.0013,36.021,35.9617,36.0112,22622.0
2025-01-13 14:40:00,36.42,36.45,36.41,36.44,15012.0,36.0112,36.0408,36.0013,36.0309,15012.0
2025-01-13 14:45:00,36.44,36.44,36.38,36.39,28292.0,36.0309,36.0309,35.9716,35.9815,28292.0
2025-01-13 14:50:00,36.39,36.41,36.37,36.39,29790.0,35.9815,36.0013,35.9617,35.9815,29790.0
2025-01-13 14:55:00,36.4,36.45,36.4,36.44,20530.0,35.9914,36.0408,35.9914,36.0309,20530.0
2025-01-13 15:00:00,36.43,36.44,36.39,36.4,15654.0,36.021,36.0309,35.9815,35.9914,15654.0
2025-01-13 15:05:00,36.39,36.43,36.39,36.43,25838.0,35.9815,36.021,35.9815,36.021,25838.0
2025-01-13 15:10:00,36.43,36.44,36.41,36.42,20392.0,36.021,36.0309,36.0013,36.0112,20392.0
2025-01-13 15:15:00,36.41,36.44,36.41,36.44,33968.0,36.0013,36.0309,36.0013,36.0309,33968.0
2025-01-13 15:20:00,36.44,36.46,36.42,36.44,38504.0,36.0309,36.0507,36.0112,36.0309,38504.0
2025-01-13 15:25:00,36.44,36.46,36.42,36.46,34876.0,36.0309,36.0507,36.0112,36.0507,34876.0
2025-01-13 15:30:00,36.45,36.46,36.43,36.44,28618.0,36.0408,36.0507,36.021,36.0309,28618.0
2025-01-13 15:35:00,36.43,36.45,36.4,36.41,56392.0,36.021,36.0408,35.9914,36.0013,56392.0
2025-01-13 15:40:00,36.4,36.41,36.35,36.38,63974.0,35.9914,36.0013,35.9419,35.9716,63974.0
2025-01-13 15:45:00,36.38,36.4,36.34,36.38,66888.0,35.9716,35.9914,35.932,35.9716,66888.0
2025-01-13 15:50:00,36.38,36.48,36.38,36.43,127178.0,35.9716,36.0705,35.9716,36.021,127178.0
2025-01-13 15:55:00,36.43,36.49,36.43,36.44,379544.0,36.021,36.0804,36.021,36.0309,379544.0
2025-01-14 09:30:00,36.54,36.66,36.45,36.62,158312.0,36.1298,36.2485,36.0408,36.2089,158312.0
2025-01-14 09:35:00,36.6,36.67,36.52,36.62,56066.0,36.1891,36.2583,36.11,36.2089,56066.0
2025-01-14 09:40:00,36.67,36.84,36.65,36.84,78848.0,36.2583,36.4264,36.2386,36.4264,78848.0
2025-01-14 09:45:00,36.85,36.87,36.81,36.85,74354.0,36.4363,36.4561,36.3968,36.4363,74354.0
2025-01-14 09:50:00,36.84,36.91,36.81,36.84,113462.0,36.4264,36.4957,36.3968,36.4264,113462.0
2025-01-14 09:55:00,36.84,36.9,36.83,36.88,48032.0,36.4264,36.4858,36.4165,36.466,48032.0
2025-01-14 10:00:00,36.88,36.93,36.87,36.88,66430.0,36.466,36.5154,36.4561,36.466,66430.0
2025-01-14 10:05:00,36.88,36.97,36.81,36.85,141298.0,36.466,36.555,36.3968,36.4363,141298.0
2025-01-14 10:10:00,36.84,36.91,36.82,36.82,16678.0,36.4264,36.4957,36.4067,36.4067,16678.0
2025-01-14 10:15:00,36.84,36.85,36.82,36.83,12590.0,36.4264,36.4363,36.4067,36.4165,12590.0
2025-01-14 10:20:00,36.83,36.9,36.82,36.9,19682.0,36.4165,36.4858,36.4067,36.4858,19682.0
2025-01-14 10:25:00,36.9,36.91,36.83,36.87,30850.0,36.4858,36.4957,36.4165,36.4561,30850.0
2025-01-14 10:30:00,36.88,36.93,36.86,36.92,24500.0,36.466,36.5154,36.4462,36.5055,24500.0
2025-01-14 10:35:00,36.9,36.92,36.86,36.91,63760.0,36.4858,36.5055,36.4462,36.4957,63760.0
2025-01-14 10:40:00,36.92,36.98,36.91,36.96,51092.0,36.5055,36.5649,36.4957,36.5451,51092.0
2025-01-14 10:45:00,36.95,36.98,36.91,36.95,68072.0,36.5352,36.5649,36.4957,36.5352,68072.0
2025-01-14 10:50:00,36.94,36.94,36.82,36.89,92066.0,36.5253,36.5253,36.4067,36.4759,92066.0
2025-01-14 10:55:00,36.89,36.9,36.86,36.88,5160.0,36.4759,36.4858,36.4462,36.466,5160.0
2025-01-14 11:00:00,36.85,36.85,36.77,36.78,19750.0,36.4363,36.4363,36.3572,36.3671,19750.0
2025-01-14 11:05:00,36.78,36.8,36.76,36.76,8408.0,36.3671,36.3869,36.3473,36.3473,8408.0
2025-01-14 11:10:00,36.76,36.76,36.68,36.71,21402.0,36.3473,36.3473,36.2682,36.2979,21402.0
2025-01-14 11:15:00,36.71,36.73,36.68,36.68,10916.0,36.2979,36.3177,36.2682,36.2682,10916.0
2025-01-14 11:20:00,36.69,36.72,36.67,36.71,20926.0,36.2781,36.3078,36.2583,36.2979,20926.0
2025-01-14 11:25:00,36.7,36.74,36.68,36.69,11904.0,36.288,36.3276,36.2682,36.2781,11904.0
2025-01-14 11:30:00,36.69,36.69,36.62,36.66,34896.0,36.2781,36.2781,36.2089,36.2485,34896.0
2025-01-14 11:35:00,36.66,36.69,36.64,36.69,27928.0,36.2485,36.2781,36.2287,36.2781,27928.0
2025-01-14 11:40:00,36.69,36.69,36.65,36.66,20946.0,36.2781,36.2781,36.2386,36.2485,20946.0
2025-01-14 11:45:00,36.66,36.66,36.63,36.63,36392.0,36.2485,36.2485,36.2188,36.2188,36392.0
2025-01-14 11:50:00,36.64,36.67,36.63,36.67,26098.0,36.2287,36.2583,36.2188,36.2583,26098.0
2025-01-14 11:55:00,36.67,36.69,36.66,36.66,30664.0,36.2583,36.2781,36.2485,36.2485,30664.0
2025-01-14 12:00:00,36.66,36.74,36.64,36.74,12884.0,36.2485,36.3276,36.2287,36.3276,12884.0
2025-01-14 12:05:00,36.74,36.77,36.7,36.76,20266.0,36.3276,36.3572,36.288,36.3473,20266.0
2025-01-14 12:10:00,36.75,36.77,36.74,36.76,20878.0,36.3374,36.3572,36.3276,36.3473,20878.0
2025-01-14 12:15:00,36.75,36.78,36.75,36.75,29632.0,36.3374,36.3671,36.3374,36.3374,29632.0
2025-01-14 12:20:00,36.74,36.76,36.73,36.75,21108.0,36.3276,36.3473,36.3177,36.3374,21108.0
2025-01-14 12:25:00,36.74,36.77,36.74,36.74,24574.0,36.3276,36.3572,36.3276,36.3276,24574.0
2025-01-14 12:30:00,36.73,36.73,36.63,36.63,22514.0,36.3177,36.3177,36.2188,36.2188,22514.0
2025-01-14 12:35:00,36.64,36.67,36.61,36.67,16882.0,36.2287,36.2583,36.199,36.2583,16882.0
2025-01-14 12:40:00,36.67,36.71,36.66,36.7,11752.0,36.2583,36.2979,36.2485,36.288,11752.0
2025-01-14 12:45:00,36.69,36.71,36.68,36.69,8512.0,36.2781,36.2979,36.2682,36.2781,8512.0
2025-01-14 12:50:00,36.69,36.72,36.68,36.71,11800.0,36.2781,36.3078,36.2682,36.2979,11800.0
2025-01-14 12:55:00,36.7,36.71,36.69,36.7,11444.0,36.288,36.2979,36.2781,36.288,11444.0
2025-01-14 13:00:00,36.69,36.77,36.69,36.76,17400.0,36.2781,36.3572,36.2781,36.3473,17400.0
2025-01-14 13:05:00,36.76,36.76,36.74,36.76,24658.0,36.3473,36.3473,36.3276,36.3473,24658.0
2025-01-14 13:10:00,36.76,36.76,36.74,36.74,7858.0,36.3473,36.3473,36.3276,36.3276,7858.0
2025-01-14 13:15:00,36.74,36.83,36.74,36.83,44024.0,36.3276,36.4165,36.3276,36.4165,44024.0
2025-01-14 13:20:00,36.83,36.83,36.81,36.82,31076.0,36.4165,36.4165,36.3968,36.4067,31076.0
2025-01-14 13:25:00,36.82,36.84,36.81,36.82,20606.0,36.4067,36.4264,36.3968,36.4067,20606.0
2025-01-14 13:30:00,36.82,36.85,36.82,36.85,11034.0,36.4067,36.4363,36.4067,36.4363,11034.0
2025-01-14 13:35:00,36.85,36.87,36.83,36.87,39628.0,36.4363,36.4561,36.4165,36.4561,39628.0
2025-01-14 13:40:00,36.86,36.87,36.84,36.85,15492.0,36.4462,36.4561,36.4264,36.4363,15492.0
2025-01-14 13:45:00,36.85,36.87,36.84,36.85,18068.0,36.4363,36.4561,36.4264,36.4363,18068.0
2025-01-14 13:50:00,36.85,36.87,36.84,36.87,13882.0,36.4363,36.4561,36.4264,36.4561,13882.0
2025-01-14 13:55:00,36.87,36.89,36.86,36.88,13656.0,36.4561,36.4759,36.4462,36.466,13656.0
2025-01-14 14:00:00,36.88,36.88,36.85,36.87,29750.0,36.466,36.466,36.4363,36.4561,29750.0
2025-01-14 14:05:00,36.87,36.93,36.87,36.91,21996.0,36.4561,36.5154,36.4561,36.4957,21996.0
2025-01-14 14:10:00,36.92,36.92,36.88,36.91,17486.0,36.5055,36.5055,36.466,36.4957,17486.0
2025-01-14 14:15:00,36.91,36.94,36.9,36.93,17154.0,36.4957,36.5253,36.4858,36.5154,17154.0
2025-01-14 14:20:00,36.93,36.93,36.92,36.92,10096.0,36.5154,36.5154,36.5055,36.5055,10096.0
2025-01-14 14:25:00,36.93,36.93,36.89,36.89,24896.0,36.5154,36.5154,36.4759,36.4759,24896.0
2025-01-14 14:30:00,36.89,36.97,36.88,36.94,17664.0,36.4759,36.555,36.466,36.5253,17664.0
2025-01-14 14:35:00,36.96,36.98,36.96,36.96,21872.0,36.5451,36.5649,36.5451,36.5451,21872.0
2025-01-14 14:40:00,36.96,36.98,36.94,36.95,18038.0,36.5451,36.5649,36.5253,36.5352,18038.0
2025-01-14 14:45:00,36.96,36.96,36.94,36.94,18234.0,36.5451,36.5451,36.5253,36.5253,18234.0
2025-01-14 14:50:00,36.94,36.95,36.91,36.91,22098.0,36.5253,36.5352,36.4957,36.4957,22098.0
2025-01-14 14:55:00,36.91,36.91,36.85,36.87,20090.0,36.4957,36.4957,36.4363,36.4561,20090.0
2025-01-14 15:00:00,36.86,36.87,36.8,36.8,26980.0,36.4462,36.4561,36.3869,36.3869,26980.0
2025-01-14 15:05:00,36.8,36.83,36.77,36.82,25674.0,36.3869,36.4165,36.3572,36.4067,25674.0
2025-01-14 15:10:00,36.82,36.86,36.81,36.85,25608.0,36.4067,36.4462,36.3968,36.4363,25608.0
2025-01-14 15:15:00,36.85,36.87,36.83,36.86,26502.0,36.4363,36.4561,36.4165,36.4462,26502.0
2025-01-14 15:20:00,36.86,36.91,36.85,36.9,22154.0,36.4462,36.4957,36.4363,36.4858,22154.0
2025-01-14 15:25:00,36.89,36.91,36.88,36.91,22316.0,36.4759,36.4957,36.466,36.4957,22316.0
2025-01-14 15:30:00,36.91,36.92,36.88,36.88,34880.0,36.4957,36.5055,36.466,36.466,34880.0
2025-01-14 15:35:00,36.89,36.9,36.85,36.85,34220.0,36.4759,36.4858,36.4363,36.4363,34220.0
2025-01-14 15:40:00,36.85,36.9,36.83,36.9,50160.0,36.4363,36.4858,36.4165,36.4858,50160.0
2025-01-14 15:45:00,36.89,36.92,36.87,36.89,44286.0,36.4759,36.5055,36.4561,36.4759,44286.0
2025-01-14 15:50:00,36.88,36.93,36.85,36.87,148562.0,36.466,36.5154,36.4363,36.4561,148562.0
2025-01-14 15:55:00,36.87,36.88,36.82,36.88,364478.0,36.4561,36.466,36.4067,36.466,364478.0
2025-01-15 09:30:00,37.52,37.68,37.47,37.62,133724.0,37.0988,37.257,37.0494,37.1977,133724.0
2025-01-15 09:35:00,37.61,37.65,37.57,37.6,39254.0,37.1878,37.2273,37.1482,37.1779,39254.0
2025-01-15 09:40:00,37.63,37.67,37.57,37.6,58128.0,37.2076,37.2471,37.1482,37.1779,58128.0
2025-01-15 09:45:00,37.59,37.6,37.44,37.47,25762.0,37.168,37.1779,37.0197,37.0494,25762.0
2025-01-15 09:50:00,37.46,37.48,37.36,37.41,12924.0,37.0395,37.0593,36.9406,36.99,12924.0
2025-01-15 09:55:00,37.41,37.54,37.38,37.52,44450.0,36.99,37.1186,36.9604,37.0988,44450.0
2025-01-15 10:00:00,37.52,37.55,37.46,37.46,156792.0,37.0988,37.1285,37.0395,37.0395,156792.0
2025-01-15 10:05:00,37.46,37.49,37.38,37.43,27416.0,37.0395,37.0691,36.9604,37.0098,27416.0
2025-01-15 10:10:00,37.44,37.5,37.43,37.49,24228.0,37.0197,37.079,37.0098,37.0691,24228.0
2025-01-15 10:15:00,37.49,37.51,37.43,37.44,21724.0,37.0691,37.0889,37.0098,37.0197,21724.0
2025-01-15 10:20:00,37.44,37.49,37.38,37.46,65062.0,37.0197,37.0691,36.9604,37.0395,65062.0
2025-01-15 10:25:00,37.45,37.5,37.43,37.47,16016.0,37.0296,37.079,37.0098,37.0494,16016.0
2025-01-15 10:30:00,37.49,37.51,37.43,37.46,19682.0,37.0691,37.0889,37.0098,37.0395,19682.0
2025-01-15 10:35:00,37.46,37.46,37.27,37.27,35188.0,37.0395,37.0395,36.8516,36.8516,35188.0
2025-01-15 10:40:00,37.26,37.32,37.26,37.31,33800.0,36.8417,36.901,36.8417,36.8912,33800.0
2025-01-15 10:45:00,37.29,37.35,37.28,37.31,85714.0,36.8714,36.9307,36.8615,36.8912,85714.0
2025-01-15 10:50:00,37.31,37.33,37.26,37.27,9888.0,36.8912,36.9109,36.8417,36.8516,9888.0
2025-01-15 10:55:00,37.28,37.32,37.26,37.31,25344.0,36.8615,36.901,36.8417,36.8912,25344.0
2025-01-15 11:00:00,37.33,37.36,37.31,37.33,17646.0,36.9109,36.9406,36.8912,36.9109,17646.0
2025-01-15 11:05:00,37.33,37.4,37.33,37.4,49060.0,36.9109,36.9802,36.9109,36.9802,49060.0
2025-01-15 11:10:00,37.4,37.4,37.27,37.27,26712.0,36.9802,36.9802,36.8516,36.8516,26712.0
2025-01-15 11:15:00,37.27,37.3,37.23,37.24,21552.0,36.8516,36.8813,36.8121,36.8219,21552.0
2025-01-15 11:20:00,37.24,37.29,37.23,37.24,25946.0,36.8219,36.8714,36.8121,36.8219,25946.0
2025-01-15 11:25:00,37.24,37.26,37.22,37.25,24394.0,36.8219,36.8417,36.8022,36.8318,24394.0
2025-01-15 11:30:00,37.25,37.25,37.15,37.17,51498.0,36.8318,36.8318,36.733,36.7527,51498.0
2025-01-15 11:35:00,37.19,37.21,37.16,37.17,38800.0,36.7725,36.7923,36.7428,36.7527,38800.0
2025-01-15 11:40:00,37.17,37.17,37.13,37.15,29888.0,36.7527,36.7527,36.7132,36.733,29888.0
2025-01-15 11:45:00,37.16,37.17,37.11,37.13,18142.0,36.7428,36.7527,36.6934,36.7132,18142.0
2025-01-15 11:50:00,37.13,37.13,37.08,37.1,23394.0,36.7132,36.7132,36.6637,36.6835,23394.0
2025-01-15 11:55:00,37.09,37.13,37.08,37.12,23416.0,36.6736,36.7132,36.6637,36.7033,23416.0
2025-01-15 12:00:00,37.13,37.13,37.09,37.13,33130.0,36.7132,36.7132,36.6736,36.7132,33130.0
2025-01-15 12:05:00,37.12,37.13,37.1,37.11,33900.0,36.7033,36.7132,36.6835,36.6934,33900.0
2025-01-15 12:10:00,37.11,37.13,37.08,37.12,26404.0,36.6934,36.7132,36.6637,36.7033,26404.0
2025-01-15 12:15:00,37.12,37.18,37.1,37.14,23724.0,36.7033,36.7626,36.6835,36.7231,23724.0
2025-01-15 12:20:00,37.13,37.16,37.1,37.11,18676.0,36.7132,36.7428,36.6835,36.6934,18676.0
2025-01-15 12:25:00,37.12,37.17,37.11,37.17,15940.0,36.7033,36.7527,36.6934,36.7527,15940.0
2025-01-15 12:30:00,37.17,37.22,37.13,37.2,28402.0,36.7527,36.8022,36.7132,36.7824,28402.0
2025-01-15 12:35:00,37.2,37.23,37.19,37.22,12106.0,36.7824,36.8121,36.7725,36.8022,12106.0
2025-01-15 12:40:00,37.22,37.23,37.21,37.23,12658.0,36.8022,36.8121,36.7923,36.8121,12658.0
2025-01-15 12:45:00,37.22,37.23,37.2,37.2,12400.0,36.8022,36.8121,36.7824,36.7824,12400.0
2025-01-15 12:50:00,37.2,37.21,37.14,37.16,15406.0,36.7824,36.7923,36.7231,36.7428,15406.0
2025-01-15 12:55:00,37.17,37.18,37.12,37.14,29524.0,36.7527,36.7626,36.7033,36.7231,29524.0
2025-01-15 13:00:00,37.15,37.17,37.14,37.15,19408.0,36.733,36.7527,36.7231,36.733,19408.0
2025-01-15 13:05:00,37.15,37.18,37.12,37.17,15550.0,36.733,36.7626,36.7033,36.7527,15550.0
2025-01-15 13:10:00,37.18,37.18,37.14,37.15,31476.0,36.7626,36.7626,36.7231,36.733,31476.0
2025-01-15 13:15:00,37.14,37.2,37.12,37.2,22758.0,36.7231,36.7824,36.7033,36.7824,22758.0
2025-01-15 13:20:00,37.21,37.26,37.2,37.24,20160.0,36.7923,36.8417,36.7824,36.8219,20160.0
2025-01-15 13:25:00,37.24,37.25,37.21,37.25,8544.0,36.8219,36.8318,36.7923,36.8318,8544.0
2025-01-15 13:30:00,37.25,37.25,37.22,37.24,27906.0,36.8318,36.8318,36.8022,36.8219,27906.0
2025-01-15 13:35:00,37.24,37.24,37.21,37.23,20562.0,36.8219,36.8219,36.7923,36.8121,20562.0
2025-01-15 13:40:00,37.23,37.24,37.21,37.21,11392.0,36.8121,36.8219,36.7923,36.7923,11392.0
2025-01-15 13:45:00,37.21,37.21,37.16,37.17,18188.0,36.7923,36.7923,36.7428,36.7527,18188.0
2025-01-15 13:50:00,37.18,37.18,37.15,37.18,19966.0,36.7626,36.7626,36.733,36.7626,19966.0
2025-01-15 13:55:00,37.18,37.18,37.15,37.15,12776.0,36.7626,36.7626,36.733,36.733,12776.0
2025-01-15 14:00:00,37.14,37.17,37.14,37.17,10740.0,36.7231,36.7527,36.7231,36.7527,10740.0
2025-01-15 14:05:00,37.17,37.17,37.05,37.12,44256.0,36.7527,36.7527,36.6341,36.7033,44256.0
2025-01-15 14:10:00,37.11,37.13,37.1,37.13,25724.0,36.6934,36.7132,36.6835,36.7132,25724.0
2025-01-15 14:15:00,37.13,37.15,37.1,37.13,29234.0,36.7132,36.733,36.6835,36.7132,29234.0
2025-01-15 14:20:00,37.13,37.18,37.12,37.17,17006.0,36.7132,36.7626,36.7033,36.7527,17006.0
2025-01-15 14:25:00,37.17,37.2,37.17,37.19,11822.0,36.7527,36.7824,36.7527,36.7725,11822.0
2025-01-15 14:30:00,37.18,37.21,37.17,37.18,29366.0,36.7626,36.7923,36.7527,36.7626,29366.0
2025-01-15 14:35:00,37.17,37.24,37.16,37.22,24336.0,36.7527,36.8219,36.7428,36.8022,24336.0
2025-01-15 14:40:00,37.23,37.25,37.22,37.24,12904.0,36.8121,36.8318,36.8022,36.8219,12904.0
2025-01-15 14:45:00,37.24,37.27,37.23,37.27,20486.0,36.8219,36.8516,36.8121,36.8516,20486.0
2025-01-15 14:50:00,37.26,37.27,37.24,37.26,13452.0,36.8417,36.8516,36.8219,36.8417,13452.0
2025-01-15 14:55:00,37.27,37.27,37.24,37.27,14938.0,36.8516,36.8516,36.8219,36.8516,14938.0
2025-01-15 15:00:00,37.26,37.32,37.26,37.29,13704.0,36.8417,36.901,36.8417,36.8714,13704.0
2025-01-15 15:05:00,37.3,37.32,37.29,37.32,13074.0,36.8813,36.901,36.8714,36.901,13074.0
2025-01-15 15:10:00,37.32,37.33,37.32,37.32,19922.0,36.901,36.9109,36.901,36.901,19922.0
2025-01-15 15:15:00,37.33,37.33,37.3,37.31,27770.0,36.9109,36.9109,36.8813,36.8912,27770.0
2025-01-15 15:20:00,37.31,37.33,37.3,37.32,22910.0,36.8912,36.9109,36.8813,36.901,22910.0
2025-01-15 15:25:00,37.33,37.34,37.3,37.33,23112.0,36.9109,36.9208,36.8813,36.9109,23112.0
2025-01-15 15:30:00,37.33,37.33,37.29,37.29,36966.0,36.9109,36.9109,36.8714,36.8714,36966.0
2025-01-15 15:35:00,37.29,37.29,37.24,37.26,50812.0,36.8714,36.8714,36.8219,36.8417,50812.0
2025-01-15 15:40:00,37.26,37.26,37.21,37.24,48514.0,36.8417,36.8417,36.7923,36.8219,48514.0
2025-01-15 15:45:00,37.24,37.27,37.23,37.23,46768.0,36.8219,36.8516,36.8121,36.8121,46768.0
2025-01-15 15:50:00,37.23,37.23,37.16,37.18,125302.0,36.8121,36.8121,36.7428,36.7626,125302.0
2025-01-15 15:55:00,37.17,37.18,37.11,37.13,267668.0,36.7527,36.7626,36.6934,36.7132,267668.0
2025-01-16 09:30:00,37.15,37.3,37.13,37.24,123730.0,36.733,36.8813,36.7132,36.8219,123730.0
2025-01-16 09:35:00,37.25,37.27,37.11,37.14,30542.0,36.8318,36.8516,36.6934,36.7231,30542.0
2025-01-16 09:40:00,37.16,37.22,37.12,37.17,16994.0,36.7428,36.8022,36.7033,36.7527,16994.0
2025-01-16 09:45:00,37.16,37.2,37.12,37.13,18974.0,36.7428,36.7824,36.7033,36.7132,18974.0
2025-01-16 09:50:00,37.11,37.23,37.1,37.2,38956.0,36.6934,36.8121,36.6835,36.7824,38956.0
2025-01-16 09:55:00,37.2,37.2,37.09,37.12,92582.0,36.7824,36.7824,36.6736,36.7033,92582.0
2025-01-16 10:00:00,37.12,37.12,36.97,36.99,31844.0,36.7033,36.7033,36.555,36.5748,31844.0
2025-01-16 10:05:00,37.0,37.08,36.98,37.06,61414.0,36.5846,36.6637,36.5649,36.644,61414.0
2025-01-16 10:10:00,37.06,37.13,37.05,37.1,29578.0,36.644,36.7132,36.6341,36.6835,29578.0
2025-01-16 10:15:00,37.1,37.1,37.02,37.06,34264.0,36.6835,36.6835,36.6044,36.644,34264.0
2025-01-16 10:20:00,37.06,37.07,37.0,37.07,28668.0,36.644,36.6539,36.5846,36.6539,28668.0
2025-01-16 10:25:00,37.07,37.12,37.03,37.1,23026.0,36.6539,36.7033,36.6143,36.6835,23026.0
2025-01-16 10:30:00,37.1,37.15,37.08,37.15,32660.0,36.6835,36.733,36.6637,36.733,32660.0
2025-01-16 10:35:00,37.14,37.16,37.11,37.13,28810.0,36.7231,36.7428,36.6934,36.7132,28810.0
2025-01-16 10:40:00,37.14,37.14,37.08,37.12,55134.0,36.7231,36.7231,36.6637,36.7033,55134.0
2025-01-16 10:45:00,37.1,37.18,37.1,37.17,50210.0,36.6835,36.7626,36.6835,36.7527,50210.0
2025-01-16 10:50:00,37.17,37.22,37.13,37.22,108194.0,36.7527,36.8022,36.7132,36.8022,108194.0
2025-01-16 10:55:00,37.21,37.26,37.19,37.25,26772.0,36.7923,36.8417,36.7725,36.8318,26772.0
2025-01-16 11:00:00,37.25,37.27,37.24,37.27,18214.0,36.8318,36.8516,36.8219,36.8516,18214.0
2025-01-16 11:05:00,37.26,37.32,37.22,37.3,80374.0,36.8417,36.901,36.8022,36.8813,80374.0
2025-01-16 11:10:00,37.31,37.35,37.27,37.33,33232.0,36.8912,36.9307,36.8516,36.9109,33232.0
2025-01-16 11:15:00,37.34,37.37,37.28,37.33,91102.0,36.9208,36.9505,36.8615,36.9109,91102.0
2025-01-16 11:20:00,37.33,37.33,37.26,37.32,50376.0,36.9109,36.9109,36.8417,36.901,50376.0
2025-01-16 11:25:00,37.32,37.42,37.31,37.42,50228.0,36.901,36.9999,36.8912,36.9999,50228.0
2025-01-16 11:30:00,37.42,37.43,37.4,37.42,25322.0,36.9999,37.0098,36.9802,36.9999,25322.0
2025-01-16 11:35:00,37.41,37.42,37.36,37.4,31062.0,36.99,36.9999,36.9406,36.9802,31062.0
2025-01-16 11:40:00,37.4,37.45,37.38,37.43,65322.0,36.9802,37.0296,36.9604,37.0098,65322.0
2025-01-16 11:45:00,37.43,37.45,37.39,37.41,55214.0,37.0098,37.0296,36.9703,36.99,55214.0
2025-01-16 11:50:00,37.41,37.47,37.41,37.46,12648.0,36.99,37.0494,36.99,37.0395,12648.0
2025-01-16 11:55:00,37.45,37.47,37.41,37.45,32166.0,37.0296,37.0494,36.99,37.0296,32166.0
2025-01-16 12:00:00,37.45,37.48,37.44,37.48,39308.0,37.0296,37.0593,37.0197,37.0593,39308.0
2025-01-16 12:05:00,37.48,37.52,37.48,37.51,95762.0,37.0593,37.0988,37.0593,37.0889,95762.0
2025-01-16 12:10:00,37.51,37.51,37.49,37.51,23782.0,37.0889,37.0889,37.0691,37.0889,23782.0
2025-01-16 12:15:00,37.5,37.52,37.47,37.47,47162.0,37.079,37.0988,37.0494,37.0494,47162.0
2025-01-16 12:20:00,37.47,37.49,37.46,37.47,41210.0,37.0494,37.0691,37.0395,37.0494,41210.0
2025-01-16 12:25:00,37.46,37.48,37.44,37.46,44528.0,37.0395,37.0593,37.0197,37.0395,44528.0
2025-01-16 12:30:00,37.46,37.48,37.44,37.46,28018.0,37.0395,37.0593,37.0197,37.0395,28018.0
2025-01-16 12:35:00,37.46,37.46,37.38,37.38,40964.0,37.0395,37.0395,36.9604,36.9604,40964.0
2025-01-16 12:40:00,37.38,37.39,37.36,37.39,22606.0,36.9604,36.9703,36.9406,36.9703,22606.0
2025-01-16 12:45:00,37.38,37.38,37.35,37.37,12910.0,36.9604,36.9604,36.9307,36.9505,12910.0
2025-01-16 12:50:00,37.36,37.36,37.31,37.34,27714.0,36.9406,36.9406,36.8912,36.9208,27714.0
2025-01-16 12:55:00,37.34,37.43,37.34,37.42,31696.0,36.9208,37.0098,36.9208,36.9999,31696.0
2025-01-16 13:00:00,37.41,37.43,37.4,37.41,35588.0,36.99,37.0098,36.9802,36.99,35588.0
2025-01-16 13:05:00,37.41,37.45,37.4,37.44,32298.0,36.99,37.0296,36.9802,37.0197,32298.0
2025-01-16 13:10:00,37.45,37.45,37.41,37.41,34296.0,37.0296,37.0296,36.99,36.99,34296.0
2025-01-16 13:15:00,37.41,37.44,37.4,37.4,50294.0,36.99,37.0197,36.9802,36.9802,50294.0
2025-01-16 13:20:00,37.4,37.44,37.4,37.42,27936.0,36.9802,37.0197,36.9802,36.9999,27936.0
2025-01-16 13:25:00,37.42,37.43,37.37,37.38,55312.0,36.9999,37.0098,36.9505,36.9604,55312.0
2025-01-16 13:30:00,37.37,37.37,37.32,37.34,29634.0,36.9505,36.9505,36.901,36.9208,29634.0
2025-01-16 13:35:00,37.33,37.35,37.31,37.33,28978.0,36.9109,36.9307,36.8912,36.9109,28978.0
2025-01-16 13:40:00,37.33,37.34,37.3,37.32,21834.0,36.9109,36.9208,36.8813,36.901,21834.0
2025-01-16 13:45:00,37.32,37.33,37.27,37.29,38482.0,36.901,36.9109,36.8516,36.8714,38482.0
2025-01-16 13:50:00,37.3,37.32,37.26,37.31,42218.0,36.8813,36.901,36.8417,36.8912,42218.0
2025-01-16 13:55:00,37.32,37.32,37.24,37.27,26688.0,36.901,36.901,36.8219,36.8516,26688.0
2025-01-16 14:00:00,37.27,37.3,37.26,37.29,23642.0,36.8516,36.8813,36.8417,36.8714,23642.0
2025-01-16 14:05:00,37.28,37.32,37.28,37.31,15416.0,36.8615,36.901,36.8615,36.8912,15416.0
2025-01-16 14:10:00,37.31,37.34,37.3,37.31,22520.0,36.8912,36.9208,36.8813,36.8912,22520.0
2025-01-16 14:15:00,37.3,37.33,37.3,37.32,16444.0,36.8813,36.9109,36.8813,36.901,16444.0
2025-01-16 14:20:00,37.32,37.33,37.27,37.28,25104.0,36.901,36.9109,36.8516,36.8615,25104.0
2025-01-16 14:25:00,37.28,37.33,37.27,37.33,24640.0,36.8615,36.9109,36.8516,36.9109,24640.0
2025-01-16 14:30:00,37.33,37.33,37.31,37.33,19832.0,36.9109,36.9109,36.8912,36.9109,19832.0
2025-01-16 14:35:00,37.33,37.33,37.3,37.32,20140.0,36.9109,36.9109,36.8813,36.901,20140.0
2025-01-16 14:40:00,37.32,37.32,37.3,37.31,17936.0,36.901,36.901,36.8813,36.8912,17936.0
2025-01-16 14:45:00,37.31,37.33,37.31,37.33,24944.0,36.8912,36.9109,36.8912,36.9109,24944.0
2025-01-16 14:50:00,37.32,37.33,37.3,37.3,36216.0,36.901,36.9109,36.8813,36.8813,36216.0
2025-01-16 14:55:00,37.3,37.35,37.3,37.34,29890.0,36.8813,36.9307,36.8813,36.9208,29890.0
2025-01-16 15:00:00,37.34,37.45,37.34,37.44,137930.0,36.9208,37.0296,36.9208,37.0197,137930.0
2025-01-16 15:05:00,37.44,37.46,37.4,37.41,59268.0,37.0197,37.0395,36.9802,36.99,59268.0
2025-01-16 15:10:00,37.42,37.42,37.38,37.38,59354.0,36.9999,36.9999,36.9604,36.9604,59354.0
2025-01-16 15:15:00,37.38,37.38,37.34,37.35,59348.0,36.9604,36.9604,36.9208,36.9307,59348.0
2025-01-16 15:20:00,37.34,37.35,37.32,37.32,43912.0,36.9208,36.9307,36.901,36.901,43912.0
2025-01-16 15:25:00,37.32,37.33,37.3,37.32,48990.0,36.901,36.9109,36.8813,36.901,48990.0
2025-01-16 15:30:00,37.32,37.35,37.3,37.34,52032.0,36.901,36.9307,36.8813,36.9208,52032.0
2025-01-16 15:35:00,37.34,37.41,37.34,37.41,46384.0,36.9208,36.99,36.9208,36.99,46384.0
2025-01-16 15:40:00,37.41,37.49,37.41,37.49,107158.0,36.99,37.0691,36.99,37.0691,107158.0
2025-01-16 15:45:00,37.49,37.49,37.44,37.46,179384.0,37.0691,37.0691,37.0197,37.0395,179384.0
2025-01-16 15:50:00,37.45,37.49,37.38,37.39,148498.0,37.0296,37.0691,36.9604,36.9703,148498.0
2025-01-16 15:55:00,37.39,37.44,37.35,37.37,613458.0,36.9703,37.0197,36.9307,36.9505,613458.0
2025-01-17 09:30:00,37.89,38.2,36.3,36.32,1720340.0,37.4646,37.7712,35.8925,35.9123,1720340.0
2025-01-17 09:35:00,36.31,37.13,36.26,36.99,357396.0,35.9024,36.7132,35.8529,36.5748,357396.0
2025-01-17 09:40:00,37.0,37.25,36.78,36.81,210244.0,36.5846,36.8318,36.3671,36.3968,210244.0
2025-01-17 09:45:00,36.84,37.05,36.61,36.83,248426.0,36.4264,36.6341,36.199,36.4165,248426.0
2025-01-17 09:50:00,36.83,36.83,36.55,36.58,326324.0,36.4165,36.4165,36.1397,36.1694,326324.0
2025-01-17 09:55:00,36.56,36.78,36.49,36.77,203720.0,36.1496,36.3671,36.0804,36.3572,203720.0
2025-01-17 10:00:00,36.79,37.08,36.74,36.97,181026.0,36.377,36.6637,36.3276,36.555,181026.0
2025-01-17 10:05:00,36.97,37.36,36.97,37.34,154038.0,36.555,36.9406,36.555,36.9208,154038.0
2025-01-17 10:10:00,37.35,37.65,37.33,37.56,311822.0,36.9307,37.2273,36.9109,37.1384,311822.0
2025-01-17 10:15:00,37.56,38.06,37.53,38.01,295992.0,37.1384,37.6327,37.1087,37.5833,295992.0
2025-01-17 10:20:00,37.99,38.27,37.85,37.98,430516.0,37.5635,37.8404,37.4251,37.5536,430516.0
2025-01-17 10:25:00,37.99,38.12,37.88,38.07,178148.0,37.5635,37.6921,37.4548,37.6426,178148.0
2025-01-17 10:30:00,38.1,38.22,38.02,38.1,100472.0,37.6723,37.7909,37.5932,37.6723,100472.0
2025-01-17 10:35:00,38.1,38.13,37.99,38.05,81628.0,37.6723,37.702,37.5635,37.6229,81628.0
2025-01-17 10:40:00,38.04,38.1,37.98,38.07,108990.0,37.613,37.6723,37.5536,37.6426,108990.0
2025-01-17 10:45:00,38.07,38.13,37.96,38.09,71844.0,37.6426,37.702,37.5339,37.6624,71844.0
2025-01-17 10:50:00,38.09,38.13,38.03,38.03,114596.0,37.6624,37.702,37.6031,37.6031,114596.0
2025-01-17 10:55:00,38.02,38.2,37.99,38.18,246310.0,37.5932,37.7712,37.5635,37.7514,246310.0
2025-01-17 11:00:00,38.2,38.48,38.17,38.35,149862.0,37.7712,38.048,37.7415,37.9195,149862.0
2025-01-17 11:05:00,38.34,38.45,38.31,38.32,80290.0,37.9096,38.0184,37.8799,37.8898,80290.0
2025-01-17 11:10:00,38.31,38.42,38.26,38.41,91392.0,37.8799,37.9887,37.8305,37.9788,91392.0
2025-01-17 11:15:00,38.42,38.46,38.38,38.41,53818.0,37.9887,38.0283,37.9491,37.9788,53818.0
2025-01-17 11:20:00,38.42,38.43,38.22,38.26,119814.0,37.9887,37.9986,37.7909,37.8305,119814.0
2025-01-17 11:25:00,38.27,38.27,38.12,38.16,90844.0,37.8404,37.8404,37.6921,37.7316,90844.0
2025-01-17 11:30:00,38.17,38.24,38.16,38.2,50784.0,37.7415,37.8107,37.7316,37.7712,50784.0
2025-01-17 11:35:00,38.22,38.22,38.04,38.15,90484.0,37.7909,37.7909,37.613,37.7217,90484.0
2025-01-17 11:40:00,38.14,38.15,38.04,38.1,29266.0,37.7118,37.7217,37.613,37.6723,29266.0
2025-01-17 11:45:00,38.11,38.21,38.11,38.16,30400.0,37.6822,37.7811,37.6822,37.7316,30400.0
2025-01-17 11:50:00,38.15,38.19,38.12,38.15,29282.0,37.7217,37.7613,37.6921,37.7217,29282.0
2025-01-17 11:55:00,38.13,38.18,38.1,38.15,27888.0,37.702,37.7514,37.6723,37.7217,27888.0
2025-01-17 12:00:00,38.16,38.26,38.1,38.2,66708.0,37.7316,37.8305,37.6723,37.7712,66708.0
2025-01-17 12:05:00,38.2,38.2,38.06,38.09,39720.0,37.7712,37.7712,37.6327,37.6624,39720.0
2025-01-17 12:10:00,38.07,38.12,38.01,38.1,46714.0,37.6426,37.6921,37.5833,37.6723,46714.0
2025-01-17 12:15:00,38.1,38.15,38.09,38.15,30764.0,37.6723,37.7217,37.6624,37.7217,30764.0
2025-01-17 12:20:00,38.16,38.16,38.02,38.02,39818.0,37.7316,37.7316,37.5932,37.5932,39818.0
2025-01-17 12:25:00,38.02,38.07,37.98,37.99,46860.0,37.5932,37.6426,37.5536,37.5635,46860.0
2025-01-17 12:30:00,37.99,38.0,37.89,37.92,32674.0,37.5635,37.5734,37.4646,37.4943,32674.0
2025-01-17 12:35:00,37.91,37.96,37.89,37.92,39796.0,37.4844,37.5339,37.4646,37.4943,39796.0
2025-01-17 12:40:00,37.91,37.93,37.84,37.85,36632.0,37.4844,37.5042,37.4152,37.4251,36632.0
2025-01-17 12:45:00,37.87,37.87,37.82,37.83,36706.0,37.4449,37.4449,37.3954,37.4053,36706.0
2025-01-17 12:50:00,37.84,37.85,37.81,37.82,20074.0,37.4152,37.4251,37.3855,37.3954,20074.0
2025-01-17 12:55:00,37.81,37.84,37.79,37.83,53030.0,37.3855,37.4152,37.3658,37.4053,53030.0
2025-01-17 13:00:00,37.83,37.85,37.73,37.74,31502.0,37.4053,37.4251,37.3064,37.3163,31502.0
2025-01-17 13:05:00,37.74,37.74,37.57,37.63,100862.0,37.3163,37.3163,37.1482,37.2076,100862.0
2025-01-17 13:10:00,37.63,37.7,37.58,37.59,47672.0,37.2076,37.2768,37.1581,37.168,47672.0
2025-01-17 13:15:00,37.59,37.62,37.57,37.58,44406.0,37.168,37.1977,37.1482,37.1581,44406.0
2025-01-17 13:20:00,37.57,37.63,37.52,37.55,53106.0,37.1482,37.2076,37.0988,37.1285,53106.0
2025-01-17 13:25:00,37.55,37.57,37.47,37.53,57744.0,37.1285,37.1482,37.0494,37.1087,57744.0
2025-01-17 13:30:00,37.54,37.61,37.54,37.56,24832.0,37.1186,37.1878,37.1186,37.1384,24832.0
2025-01-17 13:35:00,37.57,37.63,37.54,37.55,60610.0,37.1482,37.2076,37.1186,37.1285,60610.0
2025-01-17 13:40:00,37.55,37.6,37.53,37.6,37064.0,37.1285,37.1779,37.1087,37.1779,37064.0
2025-01-17 13:45:00,37.61,37.73,37.61,37.69,49782.0,37.1878,37.3064,37.1878,37.2669,49782.0
2025-01-17 13:50:00,37.68,37.74,37.68,37.7,39632.0,37.257,37.3163,37.257,37.2768,39632.0
2025-01-17 13:55:00,37.69,37.72,37.68,37.7,50276.0,37.2669,37.2966,37.257,37.2768,50276.0
2025-01-17 14:00:00,37.71,37.74,37.7,37.7,47758.0,37.2867,37.3163,37.2768,37.2768,47758.0
2025-01-17 14:05:00,37.71,37.77,37.7,37.76,28284.0,37.2867,37.346,37.2768,37.3361,28284.0
2025-01-17 14:10:00,37.77,37.85,37.74,37.83,70572.0,37.346,37.4251,37.3163,37.4053,70572.0
2025-01-17 14:15:00,37.83,37.85,37.79,37.79,47294.0,37.4053,37.4251,37.3658,37.3658,47294.0
2025-01-17 14:20:00,37.79,37.92,37.78,37.88,36956.0,37.3658,37.4943,37.3559,37.4548,36956.0
2025-01-17 14:25:00,37.88,37.88,37.85,37.85,30574.0,37.4548,37.4548,37.4251,37.4251,30574.0
2025-01-17 14:30:00,37.85,37.85,37.8,37.83,33980.0,37.4251,37.4251,37.3757,37.4053,33980.0
2025-01-17 14:35:00,37.82,37.82,37.76,37.77,17426.0,37.3954,37.3954,37.3361,37.346,17426.0
2025-01-17 14:40:00,37.77,37.78,37.74,37.77,24624.0,37.346,37.3559,37.3163,37.346,24624.0
2025-01-17 14:45:00,37.77,37.77,37.75,37.76,28496.0,37.346,37.346,37.3262,37.3361,28496.0
2025-01-17 14:50:00,37.76,37.83,37.75,37.81,36962.0,37.3361,37.4053,37.3262,37.3855,36962.0
2025-01-17 14:55:00,37.81,37.82,37.78,37.8,46896.0,37.3855,37.3954,37.3559,37.3757,46896.0
2025-01-17 15:00:00,37.8,37.8,37.74,37.75,30082.0,37.3757,37.3757,37.3163,37.3262,30082.0
2025-01-17 15:05:00,37.74,37.76,37.71,37.73,94068.0,37.3163,37.3361,37.2867,37.3064,94068.0
2025-01-17 15:10:00,37.73,37.85,37.72,37.81,53720.0,37.3064,37.4251,37.2966,37.3855,53720.0
2025-01-17 15:15:00,37.81,37.88,37.81,37.88,41944.0,37.3855,37.4548,37.3855,37.4548,41944.0
2025-01-17 15:20:00,37.88,37.88,37.84,37.84,48032.0,37.4548,37.4548,37.4152,37.4152,48032.0
2025-01-17 15:25:00,37.84,37.84,37.73,37.74,60372.0,37.4152,37.4152,37.3064,37.3163,60372.0
2025-01-17 15:30:00,37.74,37.8,37.73,37.8,61358.0,37.3163,37.3757,37.3064,37.3757,61358.0
2025-01-17 15:35:00,37.8,37.82,37.77,37.8,51442.0,37.3757,37.3954,37.346,37.3757,51442.0
2025-01-17 15:40:00,37.79,37.87,37.77,37.84,81088.0,37.3658,37.4449,37.346,37.4152,81088.0
2025-01-17 15:45:00,37.84,37.94,37.84,37.91,105146.0,37.4152,37.5141,37.4152,37.4844,105146.0
2025-01-17 15:50:00,37.91,38.06,37.89,38.02,208520.0,37.4844,37.6327,37.4646,37.5932,208520.0
2025-01-17 15:55:00,38.02,38.09,38.01,38.05,589816.0,37.5932,37.6624,37.5833,37.6229,589816.0
2025-01-21 09:30:00,38.11,38.28,37.96,38.23,310292.0,37.6822,37.8503,37.5339,37.8008,310292.0
2025-01-21 09:35:00,38.23,38.67,38.2,38.67,81824.0,37.8008,38.2359,37.7712,38.2359,81824.0
2025-01-21 09:40:00,38.63,38.72,38.46,38.65,60180.0,38.1963,38.2853,38.0283,38.2161,60180.0
2025-01-21 09:45:00,38.67,38.79,38.63,38.63,60614.0,38.2359,38.3545,38.1963,38.1963,60614.0
2025-01-21 09:50:00,38.63,38.66,38.4,38.5,68144.0,38.1963,38.226,37.9689,38.0678,68144.0
2025-01-21 09:55:00,38.5,38.54,38.43,38.48,56110.0,38.0678,38.1074,37.9986,38.048,56110.0
2025-01-21 10:00:00,38.48,38.48,38.3,38.37,57888.0,38.048,38.048,37.87,37.9393,57888.0
2025-01-21 10:05:00,38.35,38.41,38.3,38.39,42776.0,37.9195,37.9788,37.87,37.959,42776.0
2025-01-21 10:10:00,38.4,38.51,38.38,38.48,99070.0,37.9689,38.0777,37.9491,38.048,99070.0
2025-01-21 10:15:00,38.48,38.63,38.47,38.54,66690.0,38.048,38.1963,38.0381,38.1074,66690.0
2025-01-21 10:20:00,38.52,38.59,38.48,38.55,74408.0,38.0876,38.1568,38.048,38.1172,74408.0
2025-01-21 10:25:00,38.55,38.6,38.51,38.57,52984.0,38.1172,38.1667,38.0777,38.137,52984.0
2025-01-21 10:30:00,38.56,38.56,38.49,38.5,60858.0,38.1271,38.1271,38.0579,38.0678,60858.0
2025-01-21 10:35:00,38.5,38.67,38.49,38.66,76310.0,38.0678,38.2359,38.0579,38.226,76310.0
2025-01-21 10:40:00,38.66,38.72,38.63,38.71,96096.0,38.226,38.2853,38.1963,38.2754,96096.0
2025-01-21 10:45:00,38.71,38.75,38.69,38.69,48702.0,38.2754,38.315,38.2557,38.2557,48702.0
2025-01-21 10:50:00,38.7,38.82,38.7,38.82,53632.0,38.2656,38.3842,38.2656,38.3842,53632.0
2025-01-21 10:55:00,38.82,38.86,38.8,38.85,38490.0,38.3842,38.4238,38.3644,38.4139,38490.0
2025-01-21 11:00:00,38.85,38.85,38.77,38.81,36872.0,38.4139,38.4139,38.3348,38.3743,36872.0
2025-01-21 11:05:00,38.81,38.83,38.67,38.67,47776.0,38.3743,38.3941,38.2359,38.2359,47776.0
2025-01-21 11:10:00,38.69,38.72,38.63,38.65,38382.0,38.2557,38.2853,38.1963,38.2161,38382.0
2025-01-21 11:15:00,38.63,38.68,38.62,38.65,34734.0,38.1963,38.2458,38.1865,38.2161,34734.0
2025-01-21 11:20:00,38.67,38.67,38.6,38.64,23996.0,38.2359,38.2359,38.1667,38.2062,23996.0
2025-01-21 11:25:00,38.65,38.74,38.63,38.74,56232.0,38.2161,38.3051,38.1963,38.3051,56232.0
2025-01-21 11:30:00,38.75,38.76,38.69,38.75,49334.0,38.315,38.3249,38.2557,38.315,49334.0
2025-01-21 11:35:00,38.75,38.77,38.71,38.73,42152.0,38.315,38.3348,38.2754,38.2952,42152.0
2025-01-21 11:40:00,38.73,38.76,38.68,38.69,26350.0,38.2952,38.3249,38.2458,38.2557,26350.0
2025-01-21 11:45:00,38.69,38.71,38.66,38.69,19998.0,38.2557,38.2754,38.226,38.2557,19998.0
2025-01-21 11:50:00,38.69,38.73,38.63,38.73,26312.0,38.2557,38.2952,38.1963,38.2952,26312.0
2025-01-21 11:55:00,38.73,38.73,38.66,38.71,42962.0,38.2952,38.2952,38.226,38.2754,42962.0
2025-01-21 12:00:00,38.71,38.74,38.66,38.7,30284.0,38.2754,38.3051,38.226,38.2656,30284.0
2025-01-21 12:05:00,38.7,38.71,38.68,38.71,15612.0,38.2656,38.2754,38.2458,38.2754,15612.0
2025-01-21 12:10:00,38.71,38.73,38.63,38.64,19258.0,38.2754,38.2952,38.1963,38.2062,19258.0
2025-01-21 12:15:00,38.64,38.7,38.63,38.69,29118.0,38.2062,38.2656,38.1963,38.2557,29118.0
2025-01-21 12:20:00,38.7,38.72,38.67,38.7,31716.0,38.2656,38.2853,38.2359,38.2656,31716.0
2025-01-21 12:25:00,38.69,38.74,38.69,38.74,21028.0,38.2557,38.3051,38.2557,38.3051,21028.0
2025-01-21 12:30:00,38.74,38.77,38.73,38.75,64714.0,38.3051,38.3348,38.2952,38.315,64714.0
2025-01-21 12:35:00,38.75,38.79,38.73,38.73,45690.0,38.315,38.3545,38.2952,38.2952,45690.0
2025-01-21 12:40:00,38.74,38.76,38.66,38.68,82192.0,38.3051,38.3249,38.226,38.2458,82192.0
2025-01-21 12:45:00,38.67,38.67,38.62,38.63,26292.0,38.2359,38.2359,38.1865,38.1963,26292.0
2025-01-21 12:50:00,38.63,38.65,38.59,38.62,24104.0,38.1963,38.2161,38.1568,38.1865,24104.0
2025-01-21 12:55:00,38.62,38.63,38.56,38.57,31120.0,38.1865,38.1963,38.1271,38.137,31120.0
2025-01-21 13:00:00,38.55,38.55,38.43,38.45,38480.0,38.1172,38.1172,37.9986,38.0184,38480.0
2025-01-21 13:05:00,38.45,38.51,38.44,38.48,28916.0,38.0184,38.0777,38.0085,38.048,28916.0
2025-01-21 13:10:00,38.49,38.52,38.4,38.43,55406.0,38.0579,38.0876,37.9689,37.9986,55406.0
2025-01-21 13:15:00,38.43,38.51,38.42,38.51,21304.0,37.9986,38.0777,37.9887,38.0777,21304.0
2025-01-21 13:20:00,38.51,38.52,38.49,38.52,25074.0,38.0777,38.0876,38.0579,38.0876,25074.0
2025-01-21 13:25:00,38.52,38.55,38.5,38.55,27572.0,38.0876,38.1172,38.0678,38.1172,27572.0
2025-01-21 13:30:00,38.55,38.55,38.46,38.49,60718.0,38.1172,38.1172,38.0283,38.0579,60718.0
2025-01-21 13:35:00,38.49,38.52,38.41,38.41,46102.0,38.0579,38.0876,37.9788,37.9788,46102.0
2025-01-21 13:40:00,38.41,38.44,38.4,38.43,38206.0,37.9788,38.0085,37.9689,37.9986,38206.0
2025-01-21 13:45:00,38.43,38.45,38.38,38.38,27608.0,37.9986,38.0184,37.9491,37.9491,27608.0
2025-01-21 13:50:00,38.37,38.38,38.35,38.35,30408.0,37.9393,37.9491,37.9195,37.9195,30408.0
2025-01-21 13:55:00,38.35,38.38,38.35,38.36,42346.0,37.9195,37.9491,37.9195,37.9294,42346.0
2025-01-21 14:00:00,38.36,38.36,38.27,38.27,51342.0,37.9294,37.9294,37.8404,37.8404,51342.0
2025-01-21 14:05:00,38.26,38.34,38.25,38.33,55412.0,37.8305,37.9096,37.8206,37.8997,55412.0
2025-01-21 14:10:00,38.33,38.34,38.3,38.31,26682.0,37.8997,37.9096,37.87,37.8799,26682.0
2025-01-21 14:15:00,38.31,38.34,38.3,38.31,27772.0,37.8799,37.9096,37.87,37.8799,27772.0
2025-01-21 14:20:00,38.3,38.3,38.02,38.05,248708.0,37.87,37.87,37.5932,37.6229,248708.0
2025-01-21 14:25:00,38.06,38.22,38.02,38.13,131408.0,37.6327,37.7909,37.5932,37.702,131408.0
2025-01-21 14:30:00,38.13,38.15,38.08,38.08,38390.0,37.702,37.7217,37.6525,37.6525,38390.0
2025-01-21 14:35:00,38.07,38.13,38.05,38.09,39328.0,37.6426,37.702,37.6229,37.6624,39328.0
2025-01-21 14:40:00,38.09,38.1,38.05,38.09,24638.0,37.6624,37.6723,37.6229,37.6624,24638.0
2025-01-21 14:45:00,38.09,38.11,38.05,38.11,40922.0,37.6624,37.6822,37.6229,37.6822,40922.0
2025-01-21 14:50:00,38.1,38.11,38.02,38.02,38422.0,37.6723,37.6822,37.5932,37.5932,38422.0
2025-01-21 14:55:00,38.02,38.09,38.02,38.09,44572.0,37.5932,37.6624,37.5932,37.6624,44572.0
2025-01-21 15:00:00,38.08,38.1,38.05,38.05,50758.0,37.6525,37.6723,37.6229,37.6229,50758.0
2025-01-21 15:05:00,38.06,38.09,38.03,38.06,76244.0,37.6327,37.6624,37.6031,37.6327,76244.0
2025-01-21 15:10:00,38.06,38.09,38.03,38.06,64556.0,37.6327,37.6624,37.6031,37.6327,64556.0
2025-01-21 15:15:00,38.06,38.09,38.03,38.08,68578.0,37.6327,37.6624,37.6031,37.6525,68578.0
2025-01-21 15:20:00,38.08,38.1,37.96,37.96,133422.0,37.6525,37.6723,37.5339,37.5339,133422.0
2025-01-21 15:25:00,37.96,38.0,37.95,37.99,79744.0,37.5339,37.5734,37.524,37.5635,79744.0
2025-01-21 15:30:00,37.99,38.04,37.99,38.03,79528.0,37.5635,37.613,37.5635,37.6031,79528.0
2025-01-21 15:35:00,38.03,38.06,37.99,38.04,67424.0,37.6031,37.6327,37.5635,37.613,67424.0
2025-01-21 15:40:00,38.04,38.06,38.0,38.06,94222.0,37.613,37.6327,37.5734,37.6327,94222.0
2025-01-21 15:45:00,38.06,38.09,38.05,38.06,86638.0,37.6327,37.6624,37.6229,37.6327,86638.0
2025-01-21 15:50:00,38.07,38.11,38.04,38.05,133580.0,37.6426,37.6822,37.613,37.6229,133580.0
2025-01-21 15:55:00,38.05,38.08,38.02,38.05,375460.0,37.6229,37.6525,37.5932,37.6229,375460.0
2025-01-22 09:30:00,38.1,38.32,38.05,38.16,160130.0,37.6723,37.8898,37.6229,37.7316,160130.0
2025-01-22 09:35:00,38.12,38.12,37.91,37.91,56518.0,37.6921,37.6921,37.4844,37.4844,56518.0
2025-01-22 09:40:00,37.95,38.04,37.9,37.99,64200.0,37.524,37.613,37.4745,37.5635,64200.0
2025-01-22 09:45:00,37.99,38.06,37.93,38.01,122488.0,37.5635,37.6327,37.5042,37.5833,122488.0
2025-01-22 09:50:00,38.02,38.08,37.93,38.06,148002.0,37.5932,37.6525,37.5042,37.6327,148002.0
2025-01-22 09:55:00,38.06,38.11,38.02,38.08,108274.0,37.6327,37.6822,37.5932,37.6525,108274.0
2025-01-22 10:00:00,38.09,38.22,38.03,38.2,129932.0,37.6624,37.7909,37.6031,37.7712,129932.0
2025-01-22 10:05:00,38.2,38.23,38.12,38.21,126270.0,37.7712,37.8008,37.6921,37.7811,126270.0
2025-01-22 10:10:00,38.22,38.24,38.18,38.21,126498.0,37.7909,37.8107,37.7514,37.7811,126498.0
2025-01-22 10:15:00,38.22,38.23,38.19,38.23,33986.0,37.7909,37.8008,37.7613,37.8008,33986.0
2025-01-22 10:20:00,38.22,38.31,38.21,38.26,53554.0,37.7909,37.8799,37.7811,37.8305,53554.0
2025-01-22 10:25:00,38.24,38.27,38.17,38.23,38298.0,37.8107,37.8404,37.7415,37.8008,38298.0
2025-01-22 10:30:00,38.24,38.24,38.09,38.09,31960.0,37.8107,37.8107,37.6624,37.6624,31960.0
2025-01-22 10:35:00,38.09,38.2,38.09,38.15,25208.0,37.6624,37.7712,37.6624,37.7217,25208.0
2025-01-22 10:40:00,38.14,38.16,38.1,38.13,43262.0,37.7118,37.7316,37.6723,37.702,43262.0
2025-01-22 10:45:00,38.13,38.14,37.99,38.01,41208.0,37.702,37.7118,37.5635,37.5833,41208.0
2025-01-22 10:50:00,38.02,38.02,37.97,37.98,54748.0,37.5932,37.5932,37.5438,37.5536,54748.0
2025-01-22 10:55:00,37.98,38.0,37.94,37.94,77906.0,37.5536,37.5734,37.5141,37.5141,77906.0
2025-01-22 11:00:00,37.95,37.97,37.83,37.88,79318.0,37.524,37.5438,37.4053,37.4548,79318.0
2025-01-22 11:05:00,37.88,37.92,37.83,37.86,73198.0,37.4548,37.4943,37.4053,37.435,73198.0
2025-01-22 11:10:00,37.87,37.93,37.86,37.9,50764.0,37.4449,37.5042,37.435,37.4745,50764.0
2025-01-22 11:15:00,37.9,37.9,37.83,37.85,36330.0,37.4745,37.4745,37.4053,37.4251,36330.0
2025-01-22 11:20:00,37.85,37.87,37.84,37.84,41384.0,37.4251,37.4449,37.4152,37.4152,41384.0
2025-01-22 11:25:00,37.84,37.88,37.83,37.85,61474.0,37.4152,37.4548,37.4053,37.4251,61474.0
2025-01-22 11:30:00,37.86,37.91,37.86,37.88,34926.0,37.435,37.4844,37.435,37.4548,34926.0
2025-01-22 11:35:00,37.87,37.92,37.87,37.88,31034.0,37.4449,37.4943,37.4449,37.4548,31034.0
2025-01-22 11:40:00,37.88,37.88,37.79,37.81,37976.0,37.4548,37.4548,37.3658,37.3855,37976.0
2025-01-22 11:45:00,37.81,37.85,37.8,37.83,45420.0,37.3855,37.4251,37.3757,37.4053,45420.0
2025-01-22 11:50:00,37.84,37.96,37.84,37.96,42056.0,37.4152,37.5339,37.4152,37.5339,42056.0
2025-01-22 11:55:00,37.96,37.96,37.84,37.84,45692.0,37.5339,37.5339,37.4152,37.4152,45692.0
2025-01-22 12:00:00,37.84,37.88,37.83,37.87,31124.0,37.4152,37.4548,37.4053,37.4449,31124.0
2025-01-22 12:05:00,37.85,37.86,37.82,37.85,33906.0,37.4251,37.435,37.3954,37.4251,33906.0
2025-01-22 12:10:00,37.85,37.9,37.84,37.87,45332.0,37.4251,37.4745,37.4152,37.4449,45332.0
2025-01-22 12:15:00,37.87,37.91,37.87,37.91,25808.0,37.4449,37.4844,37.4449,37.4844,25808.0
2025-01-22 12:20:00,37.92,37.95,37.9,37.95,29066.0,37.4943,37.524,37.4745,37.524,29066.0
2025-01-22 12:25:00,37.95,37.95,37.92,37.94,19756.0,37.524,37.524,37.4943,37.5141,19756.0
2025-01-22 12:30:00,37.94,37.98,37.94,37.95,30462.0,37.5141,37.5536,37.5141,37.524,30462.0
2025-01-22 12:35:00,37.96,37.99,37.95,37.95,22812.0,37.5339,37.5635,37.524,37.524,22812.0
2025-01-22 12:40:00,37.95,37.97,37.93,37.96,20328.0,37.524,37.5438,37.5042,37.5339,20328.0
2025-01-22 12:45:00,37.96,37.96,37.89,37.9,20616.0,37.5339,37.5339,37.4646,37.4745,20616.0
2025-01-22 12:50:00,37.9,37.9,37.88,37.9,16580.0,37.4745,37.4745,37.4548,37.4745,16580.0
2025-01-22 12:55:00,37.89,37.92,37.88,37.91,21810.0,37.4646,37.4943,37.4548,37.4844,21810.0
2025-01-22 13:00:00,37.91,37.92,37.87,37.87,48646.0,37.4844,37.4943,37.4449,37.4449,48646.0
2025-01-22 13:05:00,37.88,37.89,37.85,37.87,17498.0,37.4548,37.4646,37.4251,37.4449,17498.0
2025-01-22 13:10:00,37.87,37.92,37.87,37.92,21186.0,37.4449,37.4943,37.4449,37.4943,21186.0
2025-01-22 13:15:00,37.91,37.93,37.9,37.92,20022.0,37.4844,37.5042,37.4745,37.4943,20022.0
2025-01-22 13:20:00,37.93,37.99,37.92,37.96,25808.0,37.5042,37.5635,37.4943,37.5339,25808.0
2025-01-22 13:25:00,37.96,37.99,37.95,37.99,23378.0,37.5339,37.5635,37.524,37.5635,23378.0
2025-01-22 13:30:00,37.98,37.99,37.96,37.98,22622.0,37.5536,37.5635,37.5339,37.5536,22622.0
2025-01-22 13:35:00,37.97,38.01,37.96,37.99,21794.0,37.5438,37.5833,37.5339,37.5635,21794.0
2025-01-22 13:40:00,37.99,38.03,37.98,38.02,41900.0,37.5635,37.6031,37.5536,37.5932,41900.0
2025-01-22 13:45:00,38.03,38.05,38.02,38.02,32180.0,37.6031,37.6229,37.5932,37.5932,32180.0
2025-01-22 13:50:00,38.02,38.06,38.01,38.02,31990.0,37.5932,37.6327,37.5833,37.5932,31990.0
2025-01-22 13:55:00,38.01,38.01,37.97,37.99,26392.0,37.5833,37.5833,37.5438,37.5635,26392.0
2025-01-22 14:00:00,37.99,38.01,37.97,37.99,41600.0,37.5635,37.5833,37.5438,37.5635,41600.0
2025-01-22 14:05:00,37.99,38.03,37.96,38.02,40928.0,37.5635,37.6031,37.5339,37.5932,40928.0
2025-01-22 14:10:00,38.02,38.03,37.98,37.98,68480.0,37.5932,37.6031,37.5536,37.5536,68480.0
2025-01-22 14:15:00,37.98,38.01,37.98,38.0,23792.0,37.5536,37.5833,37.5536,37.5734,23792.0
2025-01-22 14:20:00,38.0,38.01,37.99,38.0,31146.0,37.5734,37.5833,37.5635,37.5734,31146.0
2025-01-22 14:25:00,37.99,37.99,37.96,37.98,20738.0,37.5635,37.5635,37.5339,37.5536,20738.0
2025-01-22 14:30:00,37.98,38.04,37.98,38.03,21944.0,37.5536,37.613,37.5536,37.6031,21944.0
2025-01-22 14:35:00,38.03,38.05,38.02,38.04,24172.0,37.6031,37.6229,37.5932,37.613,24172.0
2025-01-22 14:40:00,38.04,38.06,38.01,38.05,25146.0,37.613,37.6327,37.5833,37.6229,25146.0
2025-01-22 14:45:00,38.06,38.06,38.04,38.05,18024.0,37.6327,37.6327,37.613,37.6229,18024.0
2025-01-22 14:50:00,38.05,38.07,38.04,38.07,21392.0,37.6229,37.6426,37.613,37.6426,21392.0
2025-01-22 14:55:00,38.07,38.07,37.99,38.06,28484.0,37.6426,37.6426,37.5635,37.6327,28484.0
2025-01-22 15:00:00,38.06,38.06,38.01,38.02,20888.0,37.6327,37.6327,37.5833,37.5932,20888.0
2025-01-22 15:05:00,38.02,38.06,38.02,38.06,27088.0,37.5932,37.6327,37.5932,37.6327,27088.0
2025-01-22 15:10:00,38.06,38.08,38.02,38.08,31166.0,37.6327,37.6525,37.5932,37.6525,31166.0
2025-01-22 15:15:00,38.07,38.08,38.04,38.04,24750.0,37.6426,37.6525,37.613,37.613,24750.0
2025-01-22 15:20:00,38.04,38.04,38.02,38.02,30710.0,37.613,37.613,37.5932,37.5932,30710.0
2025-01-22 15:25:00,38.02,38.02,37.99,38.0,31276.0,37.5932,37.5932,37.5635,37.5734,31276.0
2025-01-22 15:30:00,38.01,38.02,38.0,38.01,47618.0,37.5833,37.5932,37.5734,37.5833,47618.0
2025-01-22 15:35:00,38.01,38.01,37.96,37.99,115034.0,37.5833,37.5833,37.5339,37.5635,115034.0
2025-01-22 15:40:00,37.99,37.99,37.91,37.93,63196.0,37.5635,37.5635,37.4844,37.5042,63196.0
2025-01-22 15:45:00,37.93,37.93,37.88,37.91,63010.0,37.5042,37.5042,37.4548,37.4844,63010.0
2025-01-22 15:50:00,37.9,37.9,37.85,37.85,155192.0,37.4745,37.4745,37.4251,37.4251,155192.0
2025-01-22 15:55:00,37.85,37.85,37.79,37.8,458060.0,37.4251,37.4251,37.3658,37.3757,458060.0
2025-01-23 09:30:00,37.87,38.05,37.87,37.99,70882.0,37.4449,37.6229,37.4449,37.5635,70882.0
2025-01-23 09:35:00,38.01,38.01,37.85,37.85,9522.0,37.5833,37.5833,37.4251,37.4251,9522.0
2025-01-23 09:40:00,37.84,37.9,37.8,37.89,16752.0,37.4152,37.4745,37.3757,37.4646,16752.0
2025-01-23 09:45:00,37.91,37.91,37.8,37.81,15606.0,37.4844,37.4844,37.3757,37.3855,15606.0
2025-01-23 09:50:00,37.81,37.88,37.81,37.85,23100.0,37.3855,37.4548,37.3855,37.4251,23100.0
2025-01-23 09:55:00,37.83,37.9,37.81,37.86,14060.0,37.4053,37.4745,37.3855,37.435,14060.0
2025-01-23 10:00:00,37.87,37.88,37.79,37.81,26312.0,37.4449,37.4548,37.3658,37.3855,26312.0
2025-01-23 10:05:00,37.8,37.84,37.79,37.81,52514.0,37.3757,37.4152,37.3658,37.3855,52514.0
2025-01-23 10:10:00,37.81,37.81,37.76,37.76,45744.0,37.3855,37.3855,37.3361,37.3361,45744.0
2025-01-23 10:15:00,37.75,37.75,37.72,37.73,16242.0,37.3262,37.3262,37.2966,37.3064,16242.0
2025-01-23 10:20:00,37.74,37.74,37.63,37.64,20584.0,37.3163,37.3163,37.2076,37.2175,20584.0
2025-01-23 10:25:00,37.64,37.66,37.6,37.6,20536.0,37.2175,37.2372,37.1779,37.1779,20536.0
2025-01-23 10:30:00,37.6,37.65,37.6,37.63,32210.0,37.1779,37.2273,37.1779,37.2076,32210.0
2025-01-23 10:35:00,37.63,37.63,37.52,37.52,32596.0,37.2076,37.2076,37.0988,37.0988,32596.0
2025-01-23 10:40:00,37.53,37.55,37.49,37.52,47112.0,37.1087,37.1285,37.0691,37.0988,47112.0
2025-01-23 10:45:00,37.52,37.57,37.52,37.55,30386.0,37.0988,37.1482,37.0988,37.1285,30386.0
2025-01-23 10:50:00,37.56,37.66,37.54,37.66,38328.0,37.1384,37.2372,37.1186,37.2372,38328.0
2025-01-23 10:55:00,37.68,37.69,37.66,37.67,21716.0,37.257,37.2669,37.2372,37.2471,21716.0
2025-01-23 11:00:00,37.66,37.74,37.65,37.73,43954.0,37.2372,37.3163,37.2273,37.3064,43954.0
2025-01-23 11:05:00,37.74,37.74,37.69,37.7,20420.0,37.3163,37.3163,37.2669,37.2768,20420.0
2025-01-23 11:10:00,37.71,37.74,37.67,37.74,17540.0,37.2867,37.3163,37.2471,37.3163,17540.0
2025-01-23 11:15:00,37.74,37.74,37.7,37.74,26222.0,37.3163,37.3163,37.2768,37.3163,26222.0
2025-01-23 11:20:00,37.74,37.83,37.74,37.82,46320.0,37.3163,37.4053,37.3163,37.3954,46320.0
2025-01-23 11:25:00,37.83,37.83,37.76,37.77,17324.0,37.4053,37.4053,37.3361,37.346,17324.0
2025-01-23 11:30:00,37.77,37.77,37.73,37.76,18264.0,37.346,37.346,37.3064,37.3361,18264.0
2025-01-23 11:35:00,37.76,37.77,37.74,37.77,8970.0,37.3361,37.346,37.3163,37.346,8970.0
2025-01-23 11:40:00,37.76,37.78,37.74,37.78,10668.0,37.3361,37.3559,37.3163,37.3559,10668.0
2025-01-23 11:45:00,37.79,37.8,37.74,37.76,22856.0,37.3658,37.3757,37.3163,37.3361,22856.0
2025-01-23 11:50:00,37.76,37.76,37.74,37.74,15280.0,37.3361,37.3361,37.3163,37.3163,15280.0
2025-01-23 11:55:00,37.73,37.76,37.73,37.76,15110.0,37.3064,37.3361,37.3064,37.3361,15110.0
2025-01-23 12:00:00,37.76,37.78,37.74,37.78,13588.0,37.3361,37.3559,37.3163,37.3559,13588.0
2025-01-23 12:05:00,37.78,37.8,37.76,37.77,24498.0,37.3559,37.3757,37.3361,37.346,24498.0
2025-01-23 12:10:00,37.77,37.8,37.76,37.8,15066.0,37.346,37.3757,37.3361,37.3757,15066.0
2025-01-23 12:15:00,37.8,37.8,37.77,37.77,8684.0,37.3757,37.3757,37.346,37.346,8684.0
2025-01-23 12:20:00,37.78,37.8,37.76,37.79,13832.0,37.3559,37.3757,37.3361,37.3658,13832.0
2025-01-23 12:25:00,37.8,37.81,37.77,37.78,38202.0,37.3757,37.3855,37.346,37.3559,38202.0
2025-01-23 12:30:00,37.79,37.8,37.76,37.79,10444.0,37.3658,37.3757,37.3361,37.3658,10444.0
2025-01-23 12:35:00,37.78,37.8,37.77,37.79,17640.0,37.3559,37.3757,37.346,37.3658,17640.0
2025-01-23 12:40:00,37.79,37.79,37.75,37.79,20704.0,37.3658,37.3658,37.3262,37.3658,20704.0
2025-01-23 12:45:00,37.79,37.84,37.79,37.84,24396.0,37.3658,37.4152,37.3658,37.4152,24396.0
2025-01-23 12:50:00,37.84,37.85,37.8,37.8,13376.0,37.4152,37.4251,37.3757,37.3757,13376.0
2025-01-23 12:55:00,37.81,37.83,37.8,37.81,8366.0,37.3855,37.4053,37.3757,37.3855,8366.0
2025-01-23 13:00:00,37.82,37.83,37.81,37.83,23758.0,37.3954,37.4053,37.3855,37.4053,23758.0
2025-01-23 13:05:00,37.83,37.83,37.81,37.82,10788.0,37.4053,37.4053,37.3855,37.3954,10788.0
2025-01-23 13:10:00,37.82,37.82,37.8,37.81,15792.0,37.3954,37.3954,37.3757,37.3855,15792.0
2025-01-23 13:15:00,37.81,37.81,37.77,37.78,17128.0,37.3855,37.3855,37.346,37.3559,17128.0
2025-01-23 13:20:00,37.77,37.79,37.74,37.76,10904.0,37.346,37.3658,37.3163,37.3361,10904.0
2025-01-23 13:25:00,37.76,37.77,37.74,37.75,13256.0,37.3361,37.346,37.3163,37.3262,13256.0
2025-01-23 13:30:00,37.74,37.76,37.74,37.76,18072.0,37.3163,37.3361,37.3163,37.3361,18072.0
2025-01-23 13:35:00,37.76,37.76,37.74,37.74,12706.0,37.3361,37.3361,37.3163,37.3163,12706.0
2025-01-23 13:40:00,37.74,37.74,37.73,37.74,10266.0,37.3163,37.3163,37.3064,37.3163,10266.0
2025-01-23 13:45:00,37.74,37.79,37.74,37.79,21892.0,37.3163,37.3658,37.3163,37.3658,21892.0
2025-01-23 13:50:00,37.78,37.8,37.77,37.79,26856.0,37.3559,37.3757,37.346,37.3658,26856.0
2025-01-23 13:55:00,37.8,37.8,37.76,37.77,10952.0,37.3757,37.3757,37.3361,37.346,10952.0
2025-01-23 14:00:00,37.77,37.78,37.74,37.78,34842.0,37.346,37.3559,37.3163,37.3559,34842.0
2025-01-23 14:05:00,37.77,37.79,37.77,37.78,38950.0,37.346,37.3658,37.346,37.3559,38950.0
2025-01-23 14:10:00,37.77,37.78,37.76,37.78,22638.0,37.346,37.3559,37.3361,37.3559,22638.0
2025-01-23 14:15:00,37.77,37.79,37.77,37.77,27776.0,37.346,37.3658,37.346,37.346,27776.0
2025-01-23 14:20:00,37.77,37.79,37.74,37.79,38342.0,37.346,37.3658,37.3163,37.3658,38342.0
2025-01-23 14:25:00,37.8,37.83,37.78,37.78,15358.0,37.3757,37.4053,37.3559,37.3559,15358.0
2025-01-23 14:30:00,37.77,37.84,37.77,37.83,18808.0,37.346,37.4152,37.346,37.4053,18808.0
2025-01-23 14:35:00,37.83,37.84,37.77,37.78,18416.0,37.4053,37.4152,37.346,37.3559,18416.0
2025-01-23 14:40:00,37.77,37.79,37.77,37.79,17424.0,37.346,37.3658,37.346,37.3658,17424.0
2025-01-23 14:45:00,37.79,37.81,37.78,37.81,19896.0,37.3658,37.3855,37.3559,37.3855,19896.0
2025-01-23 14:50:00,37.81,37.81,37.78,37.78,16830.0,37.3855,37.3855,37.3559,37.3559,16830.0
2025-01-23 14:55:00,37.77,37.82,37.77,37.8,28350.0,37.346,37.3954,37.346,37.3757,28350.0
2025-01-23 15:00:00,37.82,37.82,37.78,37.79,18632.0,37.3954,37.3954,37.3559,37.3658,18632.0
2025-01-23 15:05:00,37.78,37.79,37.75,37.77,18528.0,37.3559,37.3658,37.3262,37.346,18528.0
2025-01-23 15:10:00,37.77,37.77,37.74,37.74,23688.0,37.346,37.346,37.3163,37.3163,23688.0
2025-01-23 15:15:00,37.74,37.75,37.71,37.71,27192.0,37.3163,37.3262,37.2867,37.2867,27192.0
2025-01-23 15:20:00,37.71,37.73,37.68,37.72,36736.0,37.2867,37.3064,37.257,37.2966,36736.0
2025-01-23 15:25:00,37.72,37.74,37.71,37.73,34064.0,37.2966,37.3163,37.2867,37.3064,34064.0
2025-01-23 15:30:00,37.73,37.73,37.69,37.69,35514.0,37.3064,37.3064,37.2669,37.2669,35514.0
2025-01-23 15:35:00,37.69,37.7,37.67,37.69,19048.0,37.2669,37.2768,37.2471,37.2669,19048.0
2025-01-23 15:40:00,37.69,37.74,37.68,37.74,32342.0,37.2669,37.3163,37.257,37.3163,32342.0
2025-01-23 15:45:00,37.74,37.76,37.72,37.73,29444.0,37.3163,37.3361,37.2966,37.3064,29444.0
2025-01-23 15:50:00,37.73,37.76,37.69,37.71,76426.0,37.3064,37.3361,37.2669,37.2867,76426.0
2025-01-23 15:55:00,37.71,37.74,37.67,37.73,197492.0,37.2867,37.3163,37.2471,37.3064,197492.0
2025-01-24 09:30:00,37.77,37.83,37.58,37.8,142482.0,37.346,37.4053,37.1581,37.3757,142482.0
2025-01-24 09:35:00,37.82,37.96,37.79,37.96,17250.0,37.3954,37.5339,37.3658,37.5339,17250.0
2025-01-24 09:40:00,37.98,38.02,37.94,37.94,33518.0,37.5536,37.5932,37.5141,37.5141,33518.0
2025-01-24 09:45:00,37.94,37.95,37.85,37.91,11086.0,37.5141,37.524,37.4251,37.4844,11086.0
2025-01-24 09:50:00,37.91,37.91,37.84,37.85,14472.0,37.4844,37.4844,37.4152,37.4251,14472.0
2025-01-24 09:55:00,37.83,37.96,37.83,37.92,23928.0,37.4053,37.5339,37.4053,37.4943,23928.0
2025-01-24 10:00:00,37.95,37.99,37.92,37.98,39420.0,37.524,37.5635,37.4943,37.5536,39420.0
2025-01-24 10:05:00,37.98,38.06,37.98,38.04,22206.0,37.5536,37.6327,37.5536,37.613,22206.0
2025-01-24 10:10:00,38.05,38.05,38.0,38.04,25696.0,37.6229,37.6229,37.5734,37.613,25696.0
2025-01-24 10:15:00,38.04,38.09,38.0,38.0,45158.0,37.613,37.6624,37.5734,37.5734,45158.0
2025-01-24 10:20:00,38.02,38.02,37.91,37.95,17940.0,37.5932,37.5932,37.4844,37.524,17940.0
2025-01-24 10:25:00,37.95,37.96,37.9,37.94,18126.0,37.524,37.5339,37.4745,37.5141,18126.0
2025-01-24 10:30:00,37.94,37.94,37.9,37.91,16160.0,37.5141,37.5141,37.4745,37.4844,16160.0
2025-01-24 10:35:00,37.9,37.95,37.9,37.91,44158.0,37.4745,37.524,37.4745,37.4844,44158.0
2025-01-24 10:40:00,37.91,37.99,37.88,37.98,22510.0,37.4844,37.5635,37.4548,37.5536,22510.0
2025-01-24 10:45:00,37.99,37.99,37.95,37.98,38348.0,37.5635,37.5635,37.524,37.5536,38348.0
2025-01-24 10:50:00,37.99,38.0,37.96,37.98,21494.0,37.5635,37.5734,37.5339,37.5536,21494.0
2025-01-24 10:55:00,37.97,37.98,37.92,37.92,11124.0,37.5438,37.5536,37.4943,37.4943,11124.0
2025-01-24 11:00:00,37.92,37.99,37.9,37.99,21378.0,37.4943,37.5635,37.4745,37.5635,21378.0
2025-01-24 11:05:00,37.99,37.99,37.97,37.97,23884.0,37.5635,37.5635,37.5438,37.5438,23884.0
2025-01-24 11:10:00,37.99,38.04,37.96,38.04,25256.0,37.5635,37.613,37.5339,37.613,25256.0
2025-01-24 11:15:00,38.03,38.05,38.02,38.05,16662.0,37.6031,37.6229,37.5932,37.6229,16662.0
2025-01-24 11:20:00,38.04,38.1,38.04,38.09,10866.0,37.613,37.6723,37.613,37.6624,10866.0
2025-01-24 11:25:00,38.09,38.1,38.06,38.08,29562.0,37.6624,37.6723,37.6327,37.6525,29562.0
2025-01-24 11:30:00,38.09,38.09,38.02,38.06,16994.0,37.6624,37.6624,37.5932,37.6327,16994.0
2025-01-24 11:35:00,38.07,38.07,38.04,38.06,13166.0,37.6426,37.6426,37.613,37.6327,13166.0
2025-01-24 11:40:00,38.05,38.06,38.02,38.03,16406.0,37.6229,37.6327,37.5932,37.6031,16406.0
2025-01-24 11:45:00,38.03,38.05,38.02,38.04,11102.0,37.6031,37.6229,37.5932,37.613,11102.0
2025-01-24 11:50:00,38.04,38.04,38.01,38.03,13414.0,37.613,37.613,37.5833,37.6031,13414.0
2025-01-24 11:55:00,38.03,38.04,37.97,37.99,19306.0,37.6031,37.613,37.5438,37.5635,19306.0
2025-01-24 12:00:00,37.98,37.99,37.95,37.98,31534.0,37.5536,37.5635,37.524,37.5536,31534.0
2025-01-24 12:05:00,37.98,37.98,37.95,37.96,17966.0,37.5536,37.5536,37.524,37.5339,17966.0
2025-01-24 12:10:00,37.96,37.96,37.9,37.91,42818.0,37.5339,37.5339,37.4745,37.4844,42818.0
2025-01-24 12:15:00,37.92,38.0,37.92,37.99,9400.0,37.4943,37.5734,37.4943,37.5635,9400.0
2025-01-24 12:20:00,37.99,38.01,37.98,37.99,9738.0,37.5635,37.5833,37.5536,37.5635,9738.0
2025-01-24 12:25:00,37.99,38.01,37.99,37.99,13144.0,37.5635,37.5833,37.5635,37.5635,13144.0
2025-01-24 12:30:00,37.99,37.99,37.96,37.98,13526.0,37.5635,37.5635,37.5339,37.5536,13526.0
2025-01-24 12:35:00,37.98,38.0,37.97,37.98,5744.0,37.5536,37.5734,37.5438,37.5536,5744.0
2025-01-24 12:40:00,37.98,37.99,37.98,37.98,22092.0,37.5536,37.5635,37.5536,37.5536,22092.0
2025-01-24 12:45:00,37.98,37.98,37.93,37.93,14010.0,37.5536,37.5536,37.5042,37.5042,14010.0
2025-01-24 12:50:00,37.93,37.95,37.93,37.95,33198.0,37.5042,37.524,37.5042,37.524,33198.0
2025-01-24 12:55:00,37.94,37.94,37.9,37.91,18118.0,37.5141,37.5141,37.4745,37.4844,18118.0
2025-01-24 13:00:00,37.91,37.91,37.9,37.9,13054.0,37.4844,37.4844,37.4745,37.4745,13054.0
2025-01-24 13:05:00,37.9,37.9,37.9,37.9,3658.0,37.4745,37.4745,37.4745,37.4745,3658.0
2025-01-24 13:10:00,37.91,37.95,37.9,37.94,21858.0,37.4844,37.524,37.4745,37.5141,21858.0
2025-01-24 13:15:00,37.94,37.94,37.9,37.91,12768.0,37.5141,37.5141,37.4745,37.4844,12768.0
2025-01-24 13:20:00,37.91,37.91,37.9,37.9,8902.0,37.4844,37.4844,37.4745,37.4745,8902.0
2025-01-24 13:25:00,37.89,37.91,37.88,37.88,14626.0,37.4646,37.4844,37.4548,37.4548,14626.0
2025-01-24 13:30:00,37.88,37.92,37.88,37.92,13096.0,37.4548,37.4943,37.4548,37.4943,13096.0
2025-01-24 13:35:00,37.92,37.92,37.92,37.92,9986.0,37.4943,37.4943,37.4943,37.4943,9986.0
2025-01-24 13:40:00,37.92,37.92,37.88,37.88,12290.0,37.4943,37.4943,37.4548,37.4548,12290.0
2025-01-24 13:45:00,37.88,37.91,37.87,37.88,20540.0,37.4548,37.4844,37.4449,37.4548,20540.0
2025-01-24 13:50:00,37.87,37.91,37.87,37.91,13722.0,37.4449,37.4844,37.4449,37.4844,13722.0
2025-01-24 13:55:00,37.91,37.92,37.88,37.92,33234.0,37.4844,37.4943,37.4548,37.4943,33234.0
2025-01-24 14:00:00,37.92,37.96,37.91,37.91,14304.0,37.4943,37.5339,37.4844,37.4844,14304.0
2025-01-24 14:05:00,37.91,37.91,37.89,37.9,21008.0,37.4844,37.4844,37.4646,37.4745,21008.0
2025-01-24 14:10:00,37.9,37.91,37.88,37.9,14500.0,37.4745,37.4844,37.4548,37.4745,14500.0
2025-01-24 14:15:00,37.9,37.91,37.88,37.88,17912.0,37.4745,37.4844,37.4548,37.4548,17912.0
2025-01-24 14:20:00,37.87,37.88,37.86,37.87,15990.0,37.4449,37.4548,37.435,37.4449,15990.0
2025-01-24 14:25:00,37.87,37.88,37.85,37.86,15112.0,37.4449,37.4548,37.4251,37.435,15112.0
2025-01-24 14:30:00,37.85,37.87,37.85,37.86,21488.0,37.4251,37.4449,37.4251,37.435,21488.0
2025-01-24 14:35:00,37.86,37.87,37.85,37.85,16712.0,37.435,37.4449,37.4251,37.4251,16712.0
2025-01-24 14:40:00,37.85,37.85,37.84,37.85,19110.0,37.4251,37.4251,37.4152,37.4251,19110.0
2025-01-24 14:45:00,37.85,37.85,37.8,37.81,30184.0,37.4251,37.4251,37.3757,37.3855,30184.0
2025-01-24 14:50:00,37.81,37.81,37.77,37.77,24760.0,37.3855,37.3855,37.346,37.346,24760.0
2025-01-24 14:55:00,37.77,37.82,37.77,37.77,30792.0,37.346,37.3954,37.346,37.346,30792.0
2025-01-24 15:00:00,37.76,37.77,37.73,37.77,26814.0,37.3361,37.346,37.3064,37.346,26814.0
2025-01-24 15:05:00,37.77,37.77,37.72,37.72,41024.0,37.346,37.346,37.2966,37.2966,41024.0
2025-01-24 15:10:00,37.73,37.74,37.71,37.72,29890.0,37.3064,37.3163,37.2867,37.2966,29890.0
2025-01-24 15:15:00,37.72,37.73,37.7,37.71,32426.0,37.2966,37.3064,37.2768,37.2867,32426.0
2025-01-24 15:20:00,37.71,37.73,37.69,37.71,50938.0,37.2867,37.3064,37.2669,37.2867,50938.0
2025-01-24 15:25:00,37.71,37.72,37.69,37.71,45548.0,37.2867,37.2966,37.2669,37.2867,45548.0
2025-01-24 15:30:00,37.71,37.75,37.71,37.74,42714.0,37.2867,37.3262,37.2867,37.3163,42714.0
2025-01-24 15:35:00,37.74,37.74,37.72,37.72,30752.0,37.3163,37.3163,37.2966,37.2966,30752.0
2025-01-24 15:40:00,37.72,37.75,37.7,37.74,37894.0,37.2966,37.3262,37.2768,37.3163,37894.0
2025-01-24 15:45:00,37.75,37.79,37.75,37.77,50120.0,37.3262,37.3658,37.3262,37.346,50120.0
2025-01-24 15:50:00,37.78,37.84,37.74,37.76,139888.0,37.3559,37.4152,37.3163,37.3361,139888.0
2025-01-24 15:55:00,37.76,37.8,37.72,37.77,269122.0,37.3361,37.3757,37.2966,37.346,269122.0
2025-01-27 09:30:00,37.74,37.84,37.58,37.63,115790.0,37.3163,37.4152,37.1581,37.2076,115790.0
2025-01-27 09:35:00,37.6,37.77,37.56,37.74,33128.0,37.1779,37.346,37.1384,37.3163,33128.0
2025-01-27 09:40:00,37.7,37.77,37.67,37.74,30540.0,37.2768,37.346,37.2471,37.3163,30540.0
2025-01-27 09:45:00,37.74,37.74,37.62,37.62,32046.0,37.3163,37.3163,37.1977,37.1977,32046.0
2025-01-27 09:50:00,37.61,37.68,37.59,37.63,122806.0,37.1878,37.257,37.168,37.2076,122806.0
2025-01-27 09:55:00,37.63,37.83,37.62,37.77,177228.0,37.2076,37.4053,37.1977,37.346,177228.0
2025-01-27 10:00:00,37.76,37.76,37.62,37.66,21768.0,37.3361,37.3361,37.1977,37.2372,21768.0
2025-01-27 10:05:00,37.65,37.75,37.65,37.67,24556.0,37.2273,37.3262,37.2273,37.2471,24556.0
2025-01-27 10:10:00,37.67,37.68,37.62,37.65,20876.0,37.2471,37.257,37.1977,37.2273,20876.0
2025-01-27 10:15:00,37.62,37.65,37.56,37.6,45852.0,37.1977,37.2273,37.1384,37.1779,45852.0
2025-01-27 10:20:00,37.6,37.68,37.6,37.66,14374.0,37.1779,37.257,37.1779,37.2372,14374.0
2025-01-27 10:25:00,37.67,37.74,37.63,37.72,26886.0,37.2471,37.3163,37.2076,37.2966,26886.0
2025-01-27 10:30:00,37.72,37.77,37.71,37.76,16294.0,37.2966,37.346,37.2867,37.3361,16294.0
2025-01-27 10:35:00,37.76,37.8,37.75,37.78,31670.0,37.3361,37.3757,37.3262,37.3559,31670.0
2025-01-27 10:40:00,37.78,37.8,37.76,37.8,17132.0,37.3559,37.3757,37.3361,37.3757,17132.0
2025-01-27 10:45:00,37.8,37.8,37.72,37.74,28610.0,37.3757,37.3757,37.2966,37.3163,28610.0
2025-01-27 10:50:00,37.74,37.81,37.74,37.77,13444.0,37.3163,37.3855,37.3163,37.346,13444.0
2025-01-27 10:55:00,37.77,37.77,37.71,37.71,26276.0,37.346,37.346,37.2867,37.2867,26276.0
2025-01-27 11:00:00,37.7,37.72,37.69,37.72,13680.0,37.2768,37.2966,37.2669,37.2966,13680.0
2025-01-27 11:05:00,37.71,37.74,37.68,37.72,23610.0,37.2867,37.3163,37.257,37.2966,23610.0
2025-01-27 11:10:00,37.71,37.77,37.71,37.77,11846.0,37.2867,37.346,37.2867,37.346,11846.0
2025-01-27 11:15:00,37.77,37.84,37.77,37.82,26562.0,37.346,37.4152,37.346,37.3954,26562.0
2025-01-27 11:20:00,37.83,37.84,37.79,37.83,11264.0,37.4053,37.4152,37.3658,37.4053,11264.0
2025-01-27 11:25:00,37.83,37.83,37.79,37.82,14310.0,37.4053,37.4053,37.3658,37.3954,14310.0
2025-01-27 11:30:00,37.8,37.88,37.8,37.87,20562.0,37.3757,37.4548,37.3757,37.4449,20562.0
2025-01-27 11:35:00,37.87,37.92,37.84,37.85,15196.0,37.4449,37.4943,37.4152,37.4251,15196.0
2025-01-27 11:40:00,37.85,37.85,37.82,37.84,15962.0,37.4251,37.4251,37.3954,37.4152,15962.0
2025-01-27 11:45:00,37.83,37.85,37.73,37.74,20166.0,37.4053,37.4251,37.3064,37.3163,20166.0
2025-01-27 11:50:00,37.73,37.74,37.71,37.71,16544.0,37.3064,37.3163,37.2867,37.2867,16544.0
2025-01-27 11:55:00,37.72,37.81,37.72,37.77,12326.0,37.2966,37.3855,37.2966,37.346,12326.0
2025-01-27 12:00:00,37.77,37.8,37.76,37.77,10708.0,37.346,37.3757,37.3361,37.346,10708.0
2025-01-27 12:05:00,37.77,37.8,37.75,37.8,16168.0,37.346,37.3757,37.3262,37.3757,16168.0
2025-01-27 12:10:00,37.81,37.88,37.81,37.88,15186.0,37.3855,37.4548,37.3855,37.4548,15186.0
2025-01-27 12:15:00,37.87,37.91,37.86,37.89,10848.0,37.4449,37.4844,37.435,37.4646,10848.0
2025-01-27 12:20:00,37.88,37.96,37.88,37.96,11020.0,37.4548,37.5339,37.4548,37.5339,11020.0
2025-01-27 12:25:00,37.96,37.99,37.94,37.98,19352.0,37.5339,37.5635,37.5141,37.5536,19352.0
2025-01-27 12:30:00,37.97,37.99,37.95,37.95,12658.0,37.5438,37.5635,37.524,37.524,12658.0
2025-01-27 12:35:00,37.96,37.97,37.94,37.95,12530.0,37.5339,37.5438,37.5141,37.524,12530.0
2025-01-27 12:40:00,37.94,38.02,37.94,37.99,18284.0,37.5141,37.5932,37.5141,37.5635,18284.0
2025-01-27 12:45:00,37.99,37.99,37.95,37.95,16892.0,37.5635,37.5635,37.524,37.524,16892.0
2025-01-27 12:50:00,37.94,37.94,37.91,37.91,15818.0,37.5141,37.5141,37.4844,37.4844,15818.0
2025-01-27 12:55:00,37.94,37.95,37.9,37.91,13890.0,37.5141,37.524,37.4745,37.4844,13890.0
2025-01-27 13:00:00,37.92,37.94,37.88,37.89,10332.0,37.4943,37.5141,37.4548,37.4646,10332.0
2025-01-27 13:05:00,37.88,37.92,37.85,37.85,7766.0,37.4548,37.4943,37.4251,37.4251,7766.0
2025-01-27 13:10:00,37.85,37.88,37.84,37.88,22900.0,37.4251,37.4548,37.4152,37.4548,22900.0
2025-01-27 13:15:00,37.87,37.88,37.84,37.84,17148.0,37.4449,37.4548,37.4152,37.4152,17148.0
2025-01-27 13:20:00,37.85,37.87,37.83,37.87,14760.0,37.4251,37.4449,37.4053,37.4449,14760.0
2025-01-27 13:25:00,37.86,37.88,37.86,37.88,12928.0,37.435,37.4548,37.435,37.4548,12928.0
2025-01-27 13:30:00,37.87,37.9,37.86,37.88,19518.0,37.4449,37.4745,37.435,37.4548,19518.0
2025-01-27 13:35:00,37.88,37.9,37.82,37.82,10660.0,37.4548,37.4745,37.3954,37.3954,10660.0
2025-01-27 13:40:00,37.83,37.9,37.83,37.88,16056.0,37.4053,37.4745,37.4053,37.4548,16056.0
2025-01-27 13:45:00,37.87,37.89,37.86,37.88,10148.0,37.4449,37.4646,37.435,37.4548,10148.0
2025-01-27 13:50:00,37.88,37.89,37.85,37.88,15236.0,37.4548,37.4646,37.4251,37.4548,15236.0
2025-01-27 13:55:00,37.87,37.87,37.83,37.85,17730.0,37.4449,37.4449,37.4053,37.4251,17730.0
2025-01-27 14:00:00,37.85,37.92,37.85,37.92,16588.0,37.4251,37.4943,37.4251,37.4943,16588.0
2025-01-27 14:05:00,37.9,37.91,37.87,37.88,16012.0,37.4745,37.4844,37.4449,37.4548,16012.0
2025-01-27 14:10:00,37.88,37.91,37.88,37.9,11514.0,37.4548,37.4844,37.4548,37.4745,11514.0
2025-01-27 14:15:00,37.9,37.97,37.9,37.97,19264.0,37.4745,37.5438,37.4745,37.5438,19264.0
2025-01-27 14:20:00,37.95,37.99,37.95,37.98,13836.0,37.524,37.5635,37.524,37.5536,13836.0
2025-01-27 14:25:00,37.98,38.02,37.98,38.02,14012.0,37.5536,37.5932,37.5536,37.5932,14012.0
2025-01-27 14:30:00,38.01,38.05,38.0,38.05,15592.0,37.5833,37.6229,37.5734,37.6229,15592.0
2025-01-27 14:35:00,38.06,38.06,38.01,38.02,16738.0,37.6327,37.6327,37.5833,37.5932,16738.0
2025-01-27 14:40:00,38.02,38.04,38.02,38.03,10116.0,37.5932,37.613,37.5932,37.6031,10116.0
2025-01-27 14:45:00,38.02,38.05,37.97,37.99,20990.0,37.5932,37.6229,37.5438,37.5635,20990.0
2025-01-27 14:50:00,37.99,37.99,37.94,37.96,30370.0,37.5635,37.5635,37.5141,37.5339,30370.0
2025-01-27 14:55:00,37.94,37.97,37.93,37.95,21504.0,37.5141,37.5438,37.5042,37.524,21504.0
2025-01-27 15:00:00,37.95,38.02,37.95,37.96,16216.0,37.524,37.5932,37.524,37.5339,16216.0
2025-01-27 15:05:00,37.94,37.95,37.91,37.93,13472.0,37.5141,37.524,37.4844,37.5042,13472.0
2025-01-27 15:10:00,37.92,37.96,37.92,37.94,15038.0,37.4943,37.5339,37.4943,37.5141,15038.0
2025-01-27 15:15:00,37.94,37.99,37.91,37.99,32334.0,37.5141,37.5635,37.4844,37.5635,32334.0
2025-01-27 15:20:00,37.99,38.02,37.99,38.01,21670.0,37.5635,37.5932,37.5635,37.5833,21670.0
2025-01-27 15:25:00,38.01,38.03,37.99,37.99,23264.0,37.5833,37.6031,37.5635,37.5635,23264.0
2025-01-27 15:30:00,37.99,38.0,37.94,37.95,26138.0,37.5635,37.5734,37.5141,37.524,26138.0
2025-01-27 15:35:00,37.95,37.98,37.94,37.97,38520.0,37.524,37.5536,37.5141,37.5438,38520.0
2025-01-27 15:40:00,37.97,38.02,37.96,38.01,45098.0,37.5438,37.5932,37.5339,37.5833,45098.0
2025-01-27 15:45:00,38.01,38.03,37.98,38.01,42054.0,37.5833,37.6031,37.5536,37.5833,42054.0
2025-01-27 15:50:00,38.02,38.06,37.96,37.99,92166.0,37.5932,37.6327,37.5339,37.5635,92166.0
2025-01-27 15:55:00,37.99,38.16,37.99,38.13,364248.0,37.5635,37.7316,37.5635,37.702,364248.0
2025-01-28 09:30:00,38.04,38.04,37.58,37.63,214544.0,37.613,37.613,37.1581,37.2076,214544.0
2025-01-28 09:35:00,37.64,37.77,37.63,37.65,25802.0,37.2175,37.346,37.2076,37.2273,25802.0
2025-01-28 09:40:00,37.69,37.81,37.69,37.72,28776.0,37.2669,37.3855,37.2669,37.2966,28776.0
2025-01-28 09:45:00,37.72,37.76,37.63,37.63,9200.0,37.2966,37.3361,37.2076,37.2076,9200.0
2025-01-28 09:50:00,37.65,37.8,37.65,37.79,16236.0,37.2273,37.3757,37.2273,37.3658,16236.0
2025-01-28 09:55:00,37.79,37.79,37.67,37.72,30510.0,37.3658,37.3658,37.2471,37.2966,30510.0
2025-01-28 10:00:00,37.71,37.8,37.71,37.72,17394.0,37.2867,37.3757,37.2867,37.2966,17394.0
2025-01-28 10:05:00,37.73,37.77,37.69,37.74,20878.0,37.3064,37.346,37.2669,37.3163,20878.0
2025-01-28 10:10:00,37.74,37.75,37.7,37.71,54974.0,37.3163,37.3262,37.2768,37.2867,54974.0
2025-01-28 10:15:00,37.72,37.76,37.7,37.71,18708.0,37.2966,37.3361,37.2768,37.2867,18708.0
2025-01-28 10:20:00,37.71,37.73,37.68,37.73,15534.0,37.2867,37.3064,37.257,37.3064,15534.0
2025-01-28 10:25:00,37.73,37.73,37.67,37.69,10430.0,37.3064,37.3064,37.2471,37.2669,10430.0
2025-01-28 10:30:00,37.68,37.73,37.66,37.69,22766.0,37.257,37.3064,37.2372,37.2669,22766.0
2025-01-28 10:35:00,37.69,37.75,37.69,37.73,12668.0,37.2669,37.3262,37.2669,37.3064,12668.0
2025-01-28 10:40:00,37.72,37.74,37.68,37.74,30034.0,37.2966,37.3163,37.257,37.3163,30034.0
2025-01-28 10:45:00,37.74,37.8,37.74,37.8,48124.0,37.3163,37.3757,37.3163,37.3757,48124.0
2025-01-28 10:50:00,37.8,37.85,37.79,37.84,25462.0,37.3757,37.4251,37.3658,37.4152,25462.0
2025-01-28 10:55:00,37.84,37.86,37.82,37.85,18076.0,37.4152,37.435,37.3954,37.4251,18076.0
2025-01-28 11:00:00,37.85,37.91,37.85,37.91,14188.0,37.4251,37.4844,37.4251,37.4844,14188.0
2025-01-28 11:05:00,37.9,37.91,37.86,37.88,16750.0,37.4745,37.4844,37.435,37.4548,16750.0
2025-01-28 11:10:00,37.87,37.91,37.85,37.85,13682.0,37.4449,37.4844,37.4251,37.4251,13682.0
2025-01-28 11:15:00,37.85,37.85,37.76,37.76,22328.0,37.4251,37.4251,37.3361,37.3361,22328.0
2025-01-28 11:20:00,37.74,37.76,37.64,37.64,27710.0,37.3163,37.3361,37.2175,37.2175,27710.0
2025-01-28 11:25:00,37.65,37.67,37.62,37.65,27516.0,37.2273,37.2471,37.1977,37.2273,27516.0
2025-01-28 11:30:00,37.65,37.65,37.56,37.56,26006.0,37.2273,37.2273,37.1384,37.1384,26006.0
2025-01-28 11:35:00,37.54,37.54,37.48,37.51,30412.0,37.1186,37.1186,37.0593,37.0889,30412.0
2025-01-28 11:40:00,37.49,37.54,37.47,37.54,27946.0,37.0691,37.1186,37.0494,37.1186,27946.0
2025-01-28 11:45:00,37.54,37.58,37.51,37.55,18178.0,37.1186,37.1581,37.0889,37.1285,18178.0
2025-01-28 11:50:00,37.56,37.56,37.48,37.52,25412.0,37.1384,37.1384,37.0593,37.0988,25412.0
2025-01-28 11:55:00,37.51,37.54,37.49,37.52,17640.0,37.0889,37.1186,37.0691,37.0988,17640.0
2025-01-28 12:00:00,37.52,37.52,37.49,37.49,24342.0,37.0988,37.0988,37.0691,37.0691,24342.0
2025-01-28 12:05:00,37.49,37.51,37.45,37.49,30774.0,37.0691,37.0889,37.0296,37.0691,30774.0
2025-01-28 12:10:00,37.49,37.51,37.48,37.48,13522.0,37.0691,37.0889,37.0593,37.0593,13522.0
2025-01-28 12:15:00,37.48,37.49,37.47,37.48,18318.0,37.0593,37.0691,37.0494,37.0593,18318.0
2025-01-28 12:20:00,37.48,37.49,37.46,37.47,10856.0,37.0593,37.0691,37.0395,37.0494,10856.0
2025-01-28 12:25:00,37.47,37.49,37.46,37.47,26294.0,37.0494,37.0691,37.0395,37.0494,26294.0
2025-01-28 12:30:00,37.48,37.53,37.47,37.51,12244.0,37.0593,37.1087,37.0494,37.0889,12244.0
2025-01-28 12:35:00,37.51,37.54,37.49,37.54,15810.0,37.0889,37.1186,37.0691,37.1186,15810.0
2025-01-28 12:40:00,37.53,37.55,37.51,37.55,16622.0,37.1087,37.1285,37.0889,37.1285,16622.0
2025-01-28 12:45:00,37.54,37.54,37.52,37.53,17070.0,37.1186,37.1186,37.0988,37.1087,17070.0
2025-01-28 12:50:00,37.54,37.54,37.52,37.52,17030.0,37.1186,37.1186,37.0988,37.0988,17030.0
2025-01-28 12:55:00,37.52,37.54,37.49,37.51,16824.0,37.0988,37.1186,37.0691,37.0889,16824.0
2025-01-28 13:00:00,37.51,37.58,37.51,37.58,10532.0,37.0889,37.1581,37.0889,37.1581,10532.0
2025-01-28 13:05:00,37.56,37.58,37.56,37.58,3234.0,37.1384,37.1581,37.1384,37.1581,3234.0
2025-01-28 13:10:00,37.59,37.59,37.57,37.57,5382.0,37.168,37.168,37.1482,37.1482,5382.0
2025-01-28 13:15:00,37.57,37.59,37.56,37.59,4938.0,37.1482,37.168,37.1384,37.168,4938.0
2025-01-28 13:20:00,37.58,37.59,37.57,37.58,6878.0,37.1581,37.168,37.1482,37.1581,6878.0
2025-01-28 13:25:00,37.58,37.58,37.55,37.56,6396.0,37.1581,37.1581,37.1285,37.1384,6396.0
2025-01-28 13:30:00,37.55,37.6,37.55,37.59,13980.0,37.1285,37.1779,37.1285,37.168,13980.0
2025-01-28 13:35:00,37.59,37.6,37.57,37.57,6400.0,37.168,37.1779,37.1482,37.1482,6400.0
2025-01-28 13:40:00,37.57,37.57,37.54,37.56,11884.0,37.1482,37.1482,37.1186,37.1384,11884.0
2025-01-28 13:45:00,37.56,37.56,37.51,37.55,18712.0,37.1384,37.1384,37.0889,37.1285,18712.0
2025-01-28 13:50:00,37.55,37.57,37.54,37.55,22860.0,37.1285,37.1482,37.1186,37.1285,22860.0
2025-01-28 13:55:00,37.55,37.55,37.53,37.54,10670.0,37.1285,37.1285,37.1087,37.1186,10670.0
2025-01-28 14:00:00,37.52,37.53,37.51,37.51,19290.0,37.0988,37.1087,37.0889,37.0889,19290.0
2025-01-28 14:05:00,37.51,37.52,37.5,37.51,8796.0,37.0889,37.0988,37.079,37.0889,8796.0
2025-01-28 14:10:00,37.51,37.52,37.49,37.52,9488.0,37.0889,37.0988,37.0691,37.0988,9488.0
2025-01-28 14:15:00,37.52,37.54,37.51,37.53,35968.0,37.0988,37.1186,37.0889,37.1087,35968.0
2025-01-28 14:20:00,37.54,37.56,37.54,37.55,13048.0,37.1186,37.1384,37.1186,37.1285,13048.0
2025-01-28 14:25:00,37.55,37.55,37.52,37.53,11604.0,37.1285,37.1285,37.0988,37.1087,11604.0
2025-01-28 14:30:00,37.54,37.54,37.49,37.51,23668.0,37.1186,37.1186,37.0691,37.0889,23668.0
2025-01-28 14:35:00,37.51,37.52,37.49,37.51,7860.0,37.0889,37.0988,37.0691,37.0889,7860.0
2025-01-28 14:40:00,37.51,37.52,37.51,37.51,16246.0,37.0889,37.0988,37.0889,37.0889,16246.0
2025-01-28 14:45:00,37.51,37.53,37.51,37.52,11598.0,37.0889,37.1087,37.0889,37.0988,11598.0
2025-01-28 14:50:00,37.51,37.55,37.51,37.55,7396.0,37.0889,37.1285,37.0889,37.1285,7396.0
2025-01-28 14:55:00,37.55,37.59,37.55,37.57,27648.0,37.1285,37.168,37.1285,37.1482,27648.0
2025-01-28 15:00:00,37.58,37.59,37.56,37.58,10044.0,37.1581,37.168,37.1384,37.1581,10044.0
2025-01-28 15:05:00,37.58,37.6,37.57,37.6,59280.0,37.1581,37.1779,37.1482,37.1779,59280.0
2025-01-28 15:10:00,37.6,37.65,37.6,37.64,11680.0,37.1779,37.2273,37.1779,37.2175,11680.0
2025-01-28 15:15:00,37.63,37.63,37.62,37.62,11492.0,37.2076,37.2076,37.1977,37.1977,11492.0
2025-01-28 15:20:00,37.63,37.64,37.62,37.62,12198.0,37.2076,37.2175,37.1977,37.1977,12198.0
2025-01-28 15:25:00,37.61,37.61,37.59,37.6,24082.0,37.1878,37.1878,37.168,37.1779,24082.0
2025-01-28 15:30:00,37.59,37.6,37.56,37.56,27836.0,37.168,37.1779,37.1384,37.1384,27836.0
2025-01-28 15:35:00,37.56,37.57,37.5,37.55,29352.0,37.1384,37.1482,37.079,37.1285,29352.0
2025-01-28 15:40:00,37.54,37.54,37.5,37.52,27328.0,37.1186,37.1186,37.079,37.0988,27328.0
2025-01-28 15:45:00,37.51,37.51,37.46,37.46,21908.0,37.0889,37.0889,37.0395,37.0395,21908.0
2025-01-28 15:50:00,37.45,37.53,37.43,37.51,74620.0,37.0296,37.1087,37.0098,37.0889,74620.0
2025-01-28 15:55:00,37.51,37.51,37.38,37.38,277226.0,37.0889,37.0889,36.9604,36.9604,277226.0
2025-01-29 09:30:00,37.38,37.46,37.34,37.42,76502.0,36.9604,37.0395,36.9208,36.9999,76502.0
2025-01-29 09:35:00,37.44,37.52,37.37,37.52,11660.0,37.0197,37.0988,36.9505,37.0988,11660.0
2025-01-29 09:40:00,37.55,37.56,37.4,37.41,15250.0,37.1285,37.1384,36.9802,36.99,15250.0
2025-01-29 09:45:00,37.43,37.49,37.41,37.41,35102.0,37.0098,37.0691,36.99,36.99,35102.0
2025-01-29 09:50:00,37.4,37.45,37.38,37.38,22592.0,36.9802,37.0296,36.9604,36.9604,22592.0
2025-01-29 09:55:00,37.4,37.41,37.35,37.41,11016.0,36.9802,36.99,36.9307,36.99,11016.0
2025-01-29 10:00:00,37.41,37.44,37.37,37.42,28350.0,36.99,37.0197,36.9505,36.9999,28350.0
2025-01-29 10:05:00,37.43,37.44,37.35,37.35,13790.0,37.0098,37.0197,36.9307,36.9307,13790.0
2025-01-29 10:10:00,37.38,37.38,37.3,37.31,13274.0,36.9604,36.9604,36.8813,36.8912,13274.0
2025-01-29 10:15:00,37.31,37.31,37.23,37.23,12878.0,36.8912,36.8912,36.8121,36.8121,12878.0
2025-01-29 10:20:00,37.23,37.23,37.16,37.2,17386.0,36.8121,36.8121,36.7428,36.7824,17386.0
2025-01-29 10:25:00,37.19,37.24,37.19,37.24,16206.0,36.7725,36.8219,36.7725,36.8219,16206.0
2025-01-29 10:30:00,37.24,37.24,37.19,37.23,12852.0,36.8219,36.8219,36.7725,36.8121,12852.0
2025-01-29 10:35:00,37.21,37.24,37.18,37.24,27760.0,36.7923,36.8219,36.7626,36.8219,27760.0
2025-01-29 10:40:00,37.24,37.24,37.2,37.2,36900.0,36.8219,36.8219,36.7824,36.7824,36900.0
2025-01-29 10:45:00,37.2,37.21,37.16,37.17,9796.0,36.7824,36.7923,36.7428,36.7527,9796.0
2025-01-29 10:50:00,37.17,37.24,37.17,37.24,15244.0,36.7527,36.8219,36.7527,36.8219,15244.0
2025-01-29 10:55:00,37.24,37.25,37.21,37.21,14398.0,36.8219,36.8318,36.7923,36.7923,14398.0
2025-01-29 11:00:00,37.21,37.27,37.21,37.26,10122.0,36.7923,36.8516,36.7923,36.8417,10122.0
2025-01-29 11:05:00,37.26,37.29,37.21,37.22,14764.0,36.8417,36.8714,36.7923,36.8022,14764.0
2025-01-29 11:10:00,37.21,37.26,37.21,37.22,25598.0,36.7923,36.8417,36.7923,36.8022,25598.0
2025-01-29 11:15:00,37.23,37.24,37.22,37.22,9616.0,36.8121,36.8219,36.8022,36.8022,9616.0
2025-01-29 11:20:00,37.22,37.26,37.19,37.26,23900.0,36.8022,36.8417,36.7725,36.8417,23900.0
2025-01-29 11:25:00,37.25,37.27,37.24,37.27,17132.0,36.8318,36.8516,36.8219,36.8516,17132.0
2025-01-29 11:30:00,37.28,37.34,37.27,37.34,15724.0,36.8615,36.9208,36.8516,36.9208,15724.0
2025-01-29 11:35:00,37.34,37.34,37.29,37.31,23000.0,36.9208,36.9208,36.8714,36.8912,23000.0
2025-01-29 11:40:00,37.3,37.34,37.29,37.34,10924.0,36.8813,36.9208,36.8714,36.9208,10924.0
2025-01-29 11:45:00,37.35,37.35,37.32,37.35,22046.0,36.9307,36.9307,36.901,36.9307,22046.0
2025-01-29 11:50:00,37.35,37.37,37.34,37.37,15012.0,36.9307,36.9505,36.9208,36.9505,15012.0
2025-01-29 11:55:00,37.36,37.36,37.33,37.34,9516.0,36.9406,36.9406,36.9109,36.9208,9516.0
2025-01-29 12:00:00,37.33,37.35,37.33,37.34,6806.0,36.9109,36.9307,36.9109,36.9208,6806.0
2025-01-29 12:05:00,37.35,37.35,37.32,37.34,11524.0,36.9307,36.9307,36.901,36.9208,11524.0
2025-01-29 12:10:00,37.34,37.35,37.33,37.33,16094.0,36.9208,36.9307,36.9109,36.9109,16094.0
2025-01-29 12:15:00,37.34,37.37,37.33,37.37,21190.0,36.9208,36.9505,36.9109,36.9505,21190.0
2025-01-29 12:20:00,37.36,37.37,37.34,37.35,27098.0,36.9406,36.9505,36.9208,36.9307,27098.0
2025-01-29 12:25:00,37.36,37.4,37.34,37.38,32334.0,36.9406,36.9802,36.9208,36.9604,32334.0
2025-01-29 12:30:00,37.39,37.41,37.37,37.38,19016.0,36.9703,36.99,36.9505,36.9604,19016.0
2025-01-29 12:35:00,37.37,37.37,37.32,37.32,9094.0,36.9505,36.9505,36.901,36.901,9094.0
2025-01-29 12:40:00,37.31,37.35,37.31,37.35,7696.0,36.8912,36.9307,36.8912,36.9307,7696.0
2025-01-29 12:45:00,37.35,37.35,37.32,37.33,8352.0,36.9307,36.9307,36.901,36.9109,8352.0
2025-01-29 12:50:00,37.32,37.32,37.31,37.31,8660.0,36.901,36.901,36.8912,36.8912,8660.0
2025-01-29 12:55:00,37.31,37.34,37.31,37.33,12402.0,36.8912,36.9208,36.8912,36.9109,12402.0
2025-01-29 13:00:00,37.33,37.35,37.29,37.29,13134.0,36.9109,36.9307,36.8714,36.8714,13134.0
2025-01-29 13:05:00,37.29,37.34,37.27,37.34,6230.0,36.8714,36.9208,36.8516,36.9208,6230.0
2025-01-29 13:10:00,37.34,37.36,37.3,37.33,16846.0,36.9208,36.9406,36.8813,36.9109,16846.0
2025-01-29 13:15:00,37.33,37.35,37.33,37.34,8374.0,36.9109,36.9307,36.9109,36.9208,8374.0
2025-01-29 13:20:00,37.35,37.35,37.33,37.35,11560.0,36.9307,36.9307,36.9109,36.9307,11560.0
2025-01-29 13:25:00,37.35,37.36,37.32,37.32,12080.0,36.9307,36.9406,36.901,36.901,12080.0
2025-01-29 13:30:00,37.33,37.35,37.33,37.35,7270.0,36.9109,36.9307,36.9109,36.9307,7270.0
2025-01-29 13:35:00,37.35,37.35,37.33,37.33,5744.0,36.9307,36.9307,36.9109,36.9109,5744.0
2025-01-29 13:40:00,37.32,37.33,37.32,37.32,2520.0,36.901,36.9109,36.901,36.901,2520.0
2025-01-29 13:45:00,37.32,37.38,37.32,37.37,22692.0,36.901,36.9604,36.901,36.9505,22692.0
2025-01-29 13:50:00,37.37,37.37,37.34,37.35,8328.0,36.9505,36.9505,36.9208,36.9307,8328.0
2025-01-29 13:55:00,37.35,37.35,37.33,37.35,14928.0,36.9307,36.9307,36.9109,36.9307,14928.0
2025-01-29 14:00:00,37.35,37.35,37.22,37.22,20648.0,36.9307,36.9307,36.8022,36.8022,20648.0
2025-01-29 14:05:00,37.21,37.26,37.21,37.23,25064.0,36.7923,36.8417,36.7923,36.8121,25064.0
2025-01-29 14:10:00,37.24,37.24,37.19,37.2,15050.0,36.8219,36.8219,36.7725,36.7824,15050.0
2025-01-29 14:15:00,37.2,37.2,37.13,37.15,16744.0,36.7824,36.7824,36.7132,36.733,16744.0
2025-01-29 14:20:00,37.15,37.15,37.12,37.13,10134.0,36.733,36.733,36.7033,36.7132,10134.0
2025-01-29 14:25:00,37.12,37.13,37.11,37.12,20018.0,36.7033,36.7132,36.6934,36.7033,20018.0
2025-01-29 14:30:00,37.12,37.2,37.1,37.16,12074.0,36.7033,36.7824,36.6835,36.7428,12074.0
2025-01-29 14:35:00,37.15,37.21,37.09,37.2,23802.0,36.733,36.7923,36.6736,36.7824,23802.0
2025-01-29 14:40:00,37.2,37.24,37.15,37.18,15666.0,36.7824,36.8219,36.733,36.7626,15666.0
2025-01-29 14:45:00,37.17,37.23,37.15,37.17,18170.0,36.7527,36.8121,36.733,36.7527,18170.0
2025-01-29 14:50:00,37.17,37.23,37.15,37.18,19238.0,36.7527,36.8121,36.733,36.7626,19238.0
2025-01-29 14:55:00,37.19,37.21,37.13,37.13,17856.0,36.7725,36.7923,36.7132,36.7132,17856.0
2025-01-29 15:00:00,37.13,37.15,37.0,37.04,28188.0,36.7132,36.733,36.5846,36.6242,28188.0
2025-01-29 15:05:00,37.04,37.08,37.02,37.05,15296.0,36.6242,36.6637,36.6044,36.6341,15296.0
2025-01-29 15:10:00,37.05,37.1,37.01,37.04,33274.0,36.6341,36.6835,36.5945,36.6242,33274.0
2025-01-29 15:15:00,37.03,37.04,36.97,37.02,30924.0,36.6143,36.6242,36.555,36.6044,30924.0
2025-01-29 15:20:00,37.05,37.13,37.05,37.12,16618.0,36.6341,36.7132,36.6341,36.7033,16618.0
2025-01-29 15:25:00,37.13,37.13,37.1,37.1,25970.0,36.7132,36.7132,36.6835,36.6835,25970.0
2025-01-29 15:30:00,37.11,37.15,37.1,37.11,27186.0,36.6934,36.733,36.6835,36.6934,27186.0
2025-01-29 15:35:00,37.11,37.12,37.07,37.08,17216.0,36.6934,36.7033,36.6539,36.6637,17216.0
2025-01-29 15:40:00,37.08,37.12,37.06,37.09,26254.0,36.6637,36.7033,36.644,36.6736,26254.0
2025-01-29 15:45:00,37.08,37.09,37.03,37.07,35090.0,36.6637,36.6736,36.6143,36.6539,35090.0
2025-01-29 15:50:00,37.06,37.15,37.06,37.07,55750.0,36.644,36.733,36.644,36.6539,55750.0
2025-01-29 15:55:00,37.07,37.1,37.02,37.04,177036.0,36.6539,36.6835,36.6044,36.6242,177036.0
2025-01-30 09:30:00,37.44,37.55,37.33,37.5,82250.0,37.0197,37.1285,36.9109,37.079,82250.0
2025-01-30 09:35:00,37.48,37.59,37.47,37.59,13656.0,37.0593,37.168,37.0494,37.168,13656.0
2025-01-30 09:40:00,37.57,37.57,37.44,37.49,19084.0,37.1482,37.1482,37.0197,37.0691,19084.0
2025-01-30 09:45:00,37.47,37.47,37.4,37.42,17038.0,37.0494,37.0494,36.9802,36.9999,17038.0
2025-01-30 09:50:00,37.4,37.48,37.39,37.47,17554.0,36.9802,37.0593,36.9703,37.0494,17554.0
2025-01-30 09:55:00,37.46,37.48,37.42,37.45,28744.0,37.0395,37.0593,36.9999,37.0296,28744.0
2025-01-30 10:00:00,37.45,37.47,37.42,37.47,17890.0,37.0296,37.0494,36.9999,37.0494,17890.0
2025-01-30 10:05:00,37.48,37.53,37.45,37.45,30842.0,37.0593,37.1087,37.0296,37.0296,30842.0
2025-01-30 10:10:00,37.44,37.46,37.42,37.43,12034.0,37.0197,37.0395,36.9999,37.0098,12034.0
2025-01-30 10:15:00,37.42,37.46,37.38,37.43,15146.0,36.9999,37.0395,36.9604,37.0098,15146.0
2025-01-30 10:20:00,37.43,37.45,37.39,37.39,17380.0,37.0098,37.0296,36.9703,36.9703,17380.0
2025-01-30 10:25:00,37.4,37.4,37.29,37.3,22930.0,36.9802,36.9802,36.8714,36.8813,22930.0
2025-01-30 10:30:00,37.29,37.34,37.29,37.34,30786.0,36.8714,36.9208,36.8714,36.9208,30786.0
2025-01-30 10:35:00,37.34,37.41,37.33,37.39,18216.0,36.9208,36.99,36.9109,36.9703,18216.0
2025-01-30 10:40:00,37.4,37.44,37.38,37.44,14272.0,36.9802,37.0197,36.9604,37.0197,14272.0
2025-01-30 10:45:00,37.42,37.44,37.4,37.44,11204.0,36.9999,37.0197,36.9802,37.0197,11204.0
2025-01-30 10:50:00,37.45,37.45,37.35,37.38,23092.0,37.0296,37.0296,36.9307,36.9604,23092.0
2025-01-30 10:55:00,37.37,37.38,37.32,37.38,13116.0,36.9505,36.9604,36.901,36.9604,13116.0
2025-01-30 11:00:00,37.37,37.42,37.35,37.39,46194.0,36.9505,36.9999,36.9307,36.9703,46194.0
2025-01-30 11:05:00,37.39,37.39,37.34,37.34,10278.0,36.9703,36.9703,36.9208,36.9208,10278.0
2025-01-30 11:10:00,37.34,37.38,37.34,37.37,5692.0,36.9208,36.9604,36.9208,36.9505,5692.0
2025-01-30 11:15:00,37.37,37.38,37.35,37.38,5262.0,36.9505,36.9604,36.9307,36.9604,5262.0
2025-01-30 11:20:00,37.38,37.39,37.35,37.39,9882.0,36.9604,36.9703,36.9307,36.9703,9882.0
2025-01-30 11:25:00,37.38,37.44,37.38,37.43,46648.0,36.9604,37.0197,36.9604,37.0098,46648.0
2025-01-30 11:30:00,37.43,37.44,37.4,37.41,10770.0,37.0098,37.0197,36.9802,36.99,10770.0
2025-01-30 11:35:00,37.41,37.46,37.4,37.44,14482.0,36.99,37.0395,36.9802,37.0197,14482.0
2025-01-30 11:40:00,37.43,37.46,37.43,37.46,5046.0,37.0098,37.0395,37.0098,37.0395,5046.0
2025-01-30 11:45:00,37.46,37.48,37.42,37.42,18084.0,37.0395,37.0593,36.9999,36.9999,18084.0
2025-01-30 11:50:00,37.43,37.43,37.4,37.42,6420.0,37.0098,37.0098,36.9802,36.9999,6420.0
2025-01-30 11:55:00,37.42,37.43,37.41,37.43,13206.0,36.9999,37.0098,36.99,37.0098,13206.0
2025-01-30 12:00:00,37.42,37.43,37.4,37.42,29694.0,36.9999,37.0098,36.9802,36.9999,29694.0
2025-01-30 12:05:00,37.41,37.41,37.33,37.35,19766.0,36.99,36.99,36.9109,36.9307,19766.0
2025-01-30 12:10:00,37.35,37.35,37.32,37.32,4136.0,36.9307,36.9307,36.901,36.901,4136.0
2025-01-30 12:15:00,37.33,37.34,37.3,37.3,13702.0,36.9109,36.9208,36.8813,36.8813,13702.0
2025-01-30 12:20:00,37.31,37.33,37.31,37.32,7644.0,36.8912,36.9109,36.8912,36.901,7644.0
2025-01-30 12:25:00,37.31,37.33,37.3,37.33,15454.0,36.8912,36.9109,36.8813,36.9109,15454.0
2025-01-30 12:30:00,37.34,37.35,37.33,37.35,6170.0,36.9208,36.9307,36.9109,36.9307,6170.0
2025-01-30 12:35:00,37.34,37.35,37.32,37.35,9718.0,36.9208,36.9307,36.901,36.9307,9718.0
2025-01-30 12:40:00,37.34,37.35,37.31,37.32,11536.0,36.9208,36.9307,36.8912,36.901,11536.0
2025-01-30 12:45:00,37.33,37.35,37.32,37.34,9404.0,36.9109,36.9307,36.901,36.9208,9404.0
2025-01-30 12:50:00,37.34,37.38,37.34,37.38,7080.0,36.9208,36.9604,36.9208,36.9604,7080.0
2025-01-30 12:55:00,37.37,37.38,37.36,37.36,9416.0,36.9505,36.9604,36.9406,36.9406,9416.0
2025-01-30 13:00:00,37.36,37.38,37.35,37.37,39832.0,36.9406,36.9604,36.9307,36.9505,39832.0
2025-01-30 13:05:00,37.38,37.41,37.37,37.39,14604.0,36.9604,36.99,36.9505,36.9703,14604.0
2025-01-30 13:10:00,37.38,37.38,37.37,37.37,25840.0,36.9604,36.9604,36.9505,36.9505,25840.0
2025-01-30 13:15:00,37.37,37.38,37.37,37.38,9364.0,36.9505,36.9604,36.9505,36.9604,9364.0
2025-01-30 13:20:00,37.38,37.4,37.38,37.4,20652.0,36.9604,36.9802,36.9604,36.9802,20652.0
2025-01-30 13:25:00,37.39,37.42,37.39,37.42,18696.0,36.9703,36.9999,36.9703,36.9999,18696.0
2025-01-30 13:30:00,37.43,37.44,37.42,37.43,43746.0,37.0098,37.0197,36.9999,37.0098,43746.0
2025-01-30 13:35:00,37.43,37.44,37.43,37.44,43656.0,37.0098,37.0197,37.0098,37.0197,43656.0
2025-01-30 13:40:00,37.44,37.46,37.43,37.45,20770.0,37.0197,37.0395,37.0098,37.0296,20770.0
2025-01-30 13:45:00,37.45,37.46,37.45,37.45,11966.0,37.0296,37.0395,37.0296,37.0296,11966.0
2025-01-30 13:50:00,37.44,37.47,37.44,37.44,9630.0,37.0197,37.0494,37.0197,37.0197,9630.0
2025-01-30 13:55:00,37.44,37.45,37.42,37.45,16106.0,37.0197,37.0296,36.9999,37.0296,16106.0
2025-01-30 14:00:00,37.45,37.48,37.44,37.47,73066.0,37.0296,37.0593,37.0197,37.0494,73066.0
2025-01-30 14:05:00,37.49,37.51,37.48,37.5,39938.0,37.0691,37.0889,37.0593,37.079,39938.0
2025-01-30 14:10:00,37.5,37.51,37.46,37.46,31726.0,37.079,37.0889,37.0395,37.0395,31726.0
2025-01-30 14:15:00,37.46,37.48,37.46,37.47,13136.0,37.0395,37.0593,37.0395,37.0494,13136.0
2025-01-30 14:20:00,37.47,37.48,37.46,37.46,9198.0,37.0494,37.0593,37.0395,37.0395,9198.0
2025-01-30 14:25:00,37.46,37.46,37.41,37.41,14562.0,37.0395,37.0395,36.99,36.99,14562.0
2025-01-30 14:30:00,37.41,37.42,37.4,37.4,12768.0,36.99,36.9999,36.9802,36.9802,12768.0
2025-01-30 14:35:00,37.4,37.41,37.38,37.38,19774.0,36.9802,36.99,36.9604,36.9604,19774.0
2025-01-30 14:40:00,37.38,37.38,37.36,37.37,21686.0,36.9604,36.9604,36.9406,36.9505,21686.0
2025-01-30 14:45:00,37.37,37.38,37.37,37.37,16600.0,36.9505,36.9604,36.9505,36.9505,16600.0
2025-01-30 14:50:00,37.37,37.38,37.34,37.37,18744.0,36.9505,36.9604,36.9208,36.9505,18744.0
2025-01-30 14:55:00,37.37,37.42,37.37,37.42,27374.0,36.9505,36.9999,36.9505,36.9999,27374.0
2025-01-30 15:00:00,37.42,37.45,37.41,37.44,13296.0,36.9999,37.0296,36.99,37.0197,13296.0
2025-01-30 15:05:00,37.44,37.44,37.42,37.43,41374.0,37.0197,37.0197,36.9999,37.0098,41374.0
2025-01-30 15:10:00,37.44,37.44,37.43,37.44,17246.0,37.0197,37.0197,37.0098,37.0197,17246.0
2025-01-30 15:15:00,37.44,37.48,37.44,37.48,23566.0,37.0197,37.0593,37.0197,37.0593,23566.0
2025-01-30 15:20:00,37.48,37.48,37.46,37.48,25826.0,37.0593,37.0593,37.0395,37.0593,25826.0
2025-01-30 15:25:00,37.47,37.47,37.43,37.44,48460.0,37.0494,37.0494,37.0098,37.0197,48460.0
2025-01-30 15:30:00,37.44,37.47,37.43,37.46,34708.0,37.0197,37.0494,37.0098,37.0395,34708.0
2025-01-30 15:35:00,37.46,37.46,37.35,37.35,57412.0,37.0395,37.0395,36.9307,36.9307,57412.0
2025-01-30 15:40:00,37.35,37.35,37.16,37.17,85634.0,36.9307,36.9307,36.7428,36.7527,85634.0
2025-01-30 15:45:00,37.18,37.33,37.17,37.33,50634.0,36.7626,36.9109,36.7527,36.9109,50634.0
2025-01-30 15:50:00,37.31,37.43,37.27,37.42,85278.0,36.8912,37.0098,36.8516,36.9999,85278.0
2025-01-30 15:55:00,37.42,37.52,37.42,37.49,358368.0,36.9999,37.0988,36.9999,37.0691,358368.0
2025-01-31 09:30:00,37.12,37.17,36.76,36.86,150578.0,36.9188,36.9685,36.5607,36.6602,150578.0
2025-01-31 09:35:00,36.87,36.89,36.64,36.67,61842.0,36.6701,36.69,36.4414,36.4712,61842.0
2025-01-31 09:40:00,36.68,36.78,36.67,36.69,104946.0,36.4812,36.5806,36.4712,36.4911,104946.0
2025-01-31 09:45:00,36.66,36.72,36.54,36.56,68410.0,36.4613,36.521,36.3419,36.3618,68410.0
2025-01-31 09:50:00,36.57,36.68,36.52,36.52,141490.0,36.3718,36.4812,36.322,36.322,141490.0
2025-01-31 09:55:00,36.52,36.69,36.51,36.62,33654.0,36.322,36.4911,36.3121,36.4215,33654.0
2025-01-31 10:00:00,36.63,36.64,36.57,36.63,70372.0,36.4314,36.4414,36.3718,36.4314,70372.0
2025-01-31 10:05:00,36.62,36.69,36.6,36.63,21474.0,36.4215,36.4911,36.4016,36.4314,21474.0
2025-01-31 10:10:00,36.64,36.69,36.6,36.68,24678.0,36.4414,36.4911,36.4016,36.4812,24678.0
2025-01-31 10:15:00,36.69,36.7,36.6,36.6,20754.0,36.4911,36.5011,36.4016,36.4016,20754.0
2025-01-31 10:20:00,36.6,36.71,36.59,36.71,55062.0,36.4016,36.511,36.3917,36.511,55062.0
2025-01-31 10:25:00,36.71,36.71,36.67,36.71,30404.0,36.511,36.511,36.4712,36.511,30404.0
2025-01-31 10:30:00,36.71,36.74,36.68,36.72,24204.0,36.511,36.5408,36.4812,36.521,24204.0
2025-01-31 10:35:00,36.7,36.79,36.68,36.78,39478.0,36.5011,36.5906,36.4812,36.5806,39478.0
2025-01-31 10:40:00,36.78,36.83,36.75,36.75,21754.0,36.5806,36.6304,36.5508,36.5508,21754.0
2025-01-31 10:45:00,36.74,36.82,36.74,36.79,23716.0,36.5408,36.6204,36.5408,36.5906,23716.0
2025-01-31 10:50:00,36.79,36.83,36.74,36.76,46654.0,36.5906,36.6304,36.5408,36.5607,46654.0
2025-01-31 10:55:00,36.77,36.79,36.74,36.79,19022.0,36.5707,36.5906,36.5408,36.5906,19022.0
2025-01-31 11:00:00,36.8,36.8,36.66,36.67,19582.0,36.6005,36.6005,36.4613,36.4712,19582.0
2025-01-31 11:05:00,36.68,36.82,36.67,36.82,61910.0,36.4812,36.6204,36.4712,36.6204,61910.0
2025-01-31 11:10:00,36.81,36.87,36.8,36.85,40102.0,36.6105,36.6701,36.6005,36.6502,40102.0
2025-01-31 11:15:00,36.85,36.91,36.84,36.91,33706.0,36.6502,36.7099,36.6403,36.7099,33706.0
2025-01-31 11:20:00,36.91,36.93,36.88,36.93,45442.0,36.7099,36.7298,36.6801,36.7298,45442.0
2025-01-31 11:25:00,36.93,36.94,36.87,36.87,69362.0,36.7298,36.7398,36.6701,36.6701,69362.0
2025-01-31 11:30:00,36.88,36.91,36.87,36.91,36368.0,36.6801,36.7099,36.6701,36.7099,36368.0
2025-01-31 11:35:00,36.91,36.93,36.89,36.92,25298.0,36.7099,36.7298,36.69,36.7199,25298.0
2025-01-31 11:40:00,36.92,36.93,36.87,36.88,28312.0,36.7199,36.7298,36.6701,36.6801,28312.0
2025-01-31 11:45:00,36.88,36.9,36.85,36.86,24070.0,36.6801,36.7,36.6502,36.6602,24070.0
2025-01-31 11:50:00,36.86,36.87,36.8,36.82,38560.0,36.6602,36.6701,36.6005,36.6204,38560.0
2025-01-31 11:55:00,36.83,36.85,36.78,36.79,23066.0,36.6304,36.6502,36.5806,36.5906,23066.0
2025-01-31 12:00:00,36.78,36.81,36.78,36.79,38820.0,36.5806,36.6105,36.5806,36.5906,38820.0
2025-01-31 12:05:00,36.78,36.81,36.76,36.79,29840.0,36.5806,36.6105,36.5607,36.5906,29840.0
2025-01-31 12:10:00,36.79,36.81,36.76,36.81,31704.0,36.5906,36.6105,36.5607,36.6105,31704.0
2025-01-31 12:15:00,36.8,36.85,36.79,36.85,18584.0,36.6005,36.6502,36.5906,36.6502,18584.0
2025-01-31 12:20:00,36.85,36.9,36.85,36.88,17948.0,36.6502,36.7,36.6502,36.6801,17948.0
2025-01-31 12:25:00,36.88,36.91,36.88,36.89,16816.0,36.6801,36.7099,36.6801,36.69,16816.0
2025-01-31 12:30:00,36.89,36.93,36.89,36.92,16718.0,36.69,36.7298,36.69,36.7199,16718.0
2025-01-31 12:35:00,36.93,36.95,36.93,36.93,16200.0,36.7298,36.7497,36.7298,36.7298,16200.0
2025-01-31 12:40:00,36.93,36.95,36.92,36.93,14690.0,36.7298,36.7497,36.7199,36.7298,14690.0
2025-01-31 12:45:00,36.93,36.93,36.91,36.92,8042.0,36.7298,36.7298,36.7099,36.7199,8042.0
2025-01-31 12:50:00,36.91,36.94,36.9,36.91,15512.0,36.7099,36.7398,36.7,36.7099,15512.0
2025-01-31 12:55:00,36.91,36.92,36.9,36.9,20218.0,36.7099,36.7199,36.7,36.7,20218.0
2025-01-31 13:00:00,36.91,36.98,36.91,36.97,20638.0,36.7099,36.7795,36.7099,36.7696,20638.0
2025-01-31 13:05:00,36.98,37.01,36.98,37.01,7918.0,36.7795,36.8094,36.7795,36.8094,7918.0
2025-01-31 13:10:00,37.01,37.02,36.99,37.01,14974.0,36.8094,36.8193,36.7895,36.8094,14974.0
2025-01-31 13:15:00,37.01,37.05,36.95,36.95,21944.0,36.8094,36.8492,36.7497,36.7497,21944.0
2025-01-31 13:20:00,36.93,36.98,36.88,36.88,25266.0,36.7298,36.7795,36.6801,36.6801,25266.0
2025-01-31 13:25:00,36.9,36.9,36.83,36.87,14720.0,36.7,36.7,36.6304,36.6701,14720.0
2025-01-31 13:30:00,36.85,36.87,36.8,36.8,14636.0,36.6502,36.6701,36.6005,36.6005,14636.0
2025-01-31 13:35:00,36.79,36.8,36.73,36.78,28092.0,36.5906,36.6005,36.5309,36.5806,28092.0
2025-01-31 13:40:00,36.79,36.84,36.77,36.83,17126.0,36.5906,36.6403,36.5707,36.6304,17126.0
2025-01-31 13:45:00,36.83,36.87,36.81,36.85,16622.0,36.6304,36.6701,36.6105,36.6502,16622.0
2025-01-31 13:50:00,36.87,36.87,36.8,36.81,22094.0,36.6701,36.6701,36.6005,36.6105,22094.0
2025-01-31 13:55:00,36.81,36.83,36.74,36.76,38698.0,36.6105,36.6304,36.5408,36.5607,38698.0
2025-01-31 14:00:00,36.76,36.82,36.74,36.74,20490.0,36.5607,36.6204,36.5408,36.5408,20490.0
2025-01-31 14:05:00,36.74,36.74,36.65,36.68,25770.0,36.5408,36.5408,36.4513,36.4812,25770.0
2025-01-31 14:10:00,36.68,36.74,36.67,36.73,28808.0,36.4812,36.5408,36.4712,36.5309,28808.0
2025-01-31 14:15:00,36.73,36.74,36.7,36.72,21628.0,36.5309,36.5408,36.5011,36.521,21628.0
2025-01-31 14:20:00,36.71,36.74,36.69,36.74,15586.0,36.511,36.5408,36.4911,36.5408,15586.0
2025-01-31 14:25:00,36.73,36.81,36.73,36.81,18422.0,36.5309,36.6105,36.5309,36.6105,18422.0
2025-01-31 14:30:00,36.82,36.86,36.82,36.84,16404.0,36.6204,36.6602,36.6204,36.6403,16404.0
2025-01-31 14:35:00,36.83,36.84,36.79,36.8,12478.0,36.6304,36.6403,36.5906,36.6005,12478.0
2025-01-31 14:40:00,36.81,36.82,36.69,36.71,47120.0,36.6105,36.6204,36.4911,36.511,47120.0
2025-01-31 14:45:00,36.71,36.8,36.69,36.8,34176.0,36.511,36.6005,36.4911,36.6005,34176.0
2025-01-31 14:50:00,36.8,36.83,36.77,36.8,20750.0,36.6005,36.6304,36.5707,36.6005,20750.0
2025-01-31 14:55:00,36.8,36.83,36.77,36.8,18986.0,36.6005,36.6304,36.5707,36.6005,18986.0
2025-01-31 15:00:00,36.8,36.8,36.66,36.67,27612.0,36.6005,36.6005,36.4613,36.4712,27612.0
2025-01-31 15:05:00,36.67,36.7,36.65,36.67,29484.0,36.4712,36.5011,36.4513,36.4712,29484.0
2025-01-31 15:10:00,36.67,36.7,36.65,36.69,44540.0,36.4712,36.5011,36.4513,36.4911,44540.0
2025-01-31 15:15:00,36.69,36.72,36.68,36.7,46822.0,36.4911,36.521,36.4812,36.5011,46822.0
2025-01-31 15:20:00,36.71,36.74,36.69,36.74,30230.0,36.511,36.5408,36.4911,36.5408,30230.0
2025-01-31 15:25:00,36.74,36.76,36.71,36.76,49854.0,36.5408,36.5607,36.511,36.5607,49854.0
2025-01-31 15:30:00,36.77,36.8,36.74,36.77,56488.0,36.5707,36.6005,36.5408,36.5707,56488.0
2025-01-31 15:35:00,36.77,36.79,36.72,36.74,59712.0,36.5707,36.5906,36.521,36.5408,59712.0
2025-01-31 15:40:00,36.74,36.74,36.65,36.67,105944.0,36.5408,36.5408,36.4513,36.4712,105944.0
2025-01-31 15:45:00,36.67,36.76,36.67,36.76,89396.0,36.4712,36.5607,36.4712,36.5607,89396.0
2025-01-31 15:50:00,36.76,36.77,36.58,36.62,261584.0,36.5607,36.5707,36.3817,36.4215,261584.0
2025-01-31 15:55:00,36.63,36.64,36.56,36.6,656322.0,36.4314,36.4414,36.3618,36.4016,656322.0
2025-02-03 09:30:00,36.35,36.59,36.3,36.52,151142.0,36.153,36.3917,36.1032,36.322,151142.0
2025-02-03 09:35:00,36.52,36.58,36.38,36.46,53248.0,36.322,36.3817,36.1828,36.2624,53248.0
2025-02-03 09:40:00,36.44,36.49,36.24,36.27,58544.0,36.2425,36.2922,36.0436,36.0734,58544.0
2025-02-03 09:45:00,36.31,36.35,36.23,36.25,31362.0,36.1132,36.153,36.0336,36.0535,31362.0
2025-02-03 09:50:00,36.24,36.35,36.24,36.32,42812.0,36.0436,36.153,36.0436,36.1231,42812.0
2025-02-03 09:55:00,36.32,36.38,36.29,36.35,63040.0,36.1231,36.1828,36.0933,36.153,63040.0
2025-02-03 10:00:00,36.34,36.57,36.33,36.53,96774.0,36.143,36.3718,36.1331,36.332,96774.0
2025-02-03 10:05:00,36.52,36.64,36.51,36.6,90896.0,36.322,36.4414,36.3121,36.4016,90896.0
2025-02-03 10:10:00,36.6,36.6,36.39,36.41,32586.0,36.4016,36.4016,36.1927,36.2126,32586.0
2025-02-03 10:15:00,36.41,36.46,36.34,36.42,48824.0,36.2126,36.2624,36.143,36.2226,48824.0
2025-02-03 10:20:00,36.42,36.6,36.34,36.57,58652.0,36.2226,36.4016,36.143,36.3718,58652.0
2025-02-03 10:25:00,36.58,36.87,36.58,36.85,39864.0,36.3817,36.6701,36.3817,36.6502,39864.0
2025-02-03 10:30:00,36.86,36.97,36.84,36.92,47262.0,36.6602,36.7696,36.6403,36.7199,47262.0
2025-02-03 10:35:00,36.94,36.99,36.9,36.92,49526.0,36.7398,36.7895,36.7,36.7199,49526.0
2025-02-03 10:40:00,36.92,37.05,36.88,36.96,48170.0,36.7199,36.8492,36.6801,36.7597,48170.0
2025-02-03 10:45:00,36.98,36.98,36.91,36.95,31986.0,36.7795,36.7795,36.7099,36.7497,31986.0
2025-02-03 10:50:00,36.96,37.02,36.93,36.95,30390.0,36.7597,36.8193,36.7298,36.7497,30390.0
2025-02-03 10:55:00,36.94,37.15,36.94,37.15,155894.0,36.7398,36.9486,36.7398,36.9486,155894.0
2025-02-03 11:00:00,37.15,37.26,37.07,37.19,143110.0,36.9486,37.058,36.8691,36.9884,143110.0
2025-02-03 11:05:00,37.17,37.19,37.06,37.16,103082.0,36.9685,36.9884,36.8591,36.9586,103082.0
2025-02-03 11:10:00,37.17,37.23,37.17,37.21,26350.0,36.9685,37.0282,36.9685,37.0083,26350.0
2025-02-03 11:15:00,37.21,37.21,37.1,37.1,28996.0,37.0083,37.0083,36.8989,36.8989,28996.0
2025-02-03 11:20:00,37.1,37.19,37.08,37.15,47752.0,36.8989,36.9884,36.879,36.9486,47752.0
2025-02-03 11:25:00,37.13,37.14,37.01,37.03,22986.0,36.9287,36.9387,36.8094,36.8293,22986.0
2025-02-03 11:30:00,37.03,37.05,36.95,37.01,17858.0,36.8293,36.8492,36.7497,36.8094,17858.0
2025-02-03 11:35:00,37.02,37.12,37.02,37.1,22234.0,36.8193,36.9188,36.8193,36.8989,22234.0
2025-02-03 11:40:00,37.1,37.11,36.99,37.02,27562.0,36.8989,36.9088,36.7895,36.8193,27562.0
2025-02-03 11:45:00,37.03,37.04,37.0,37.02,42216.0,36.8293,36.8392,36.7994,36.8193,42216.0
2025-02-03 11:50:00,37.02,37.1,37.01,37.04,41680.0,36.8193,36.8989,36.8094,36.8392,41680.0
2025-02-03 11:55:00,37.04,37.06,36.98,37.04,50784.0,36.8392,36.8591,36.7795,36.8392,50784.0
2025-02-03 12:00:00,37.04,37.08,37.0,37.02,43094.0,36.8392,36.879,36.7994,36.8193,43094.0
2025-02-03 12:05:00,37.02,37.06,37.01,37.03,44894.0,36.8193,36.8591,36.8094,36.8293,44894.0
2025-02-03 12:10:00,37.03,37.05,36.98,36.99,56898.0,36.8293,36.8492,36.7795,36.7895,56898.0
2025-02-03 12:15:00,36.99,36.99,36.95,36.97,55020.0,36.7895,36.7895,36.7497,36.7696,55020.0
2025-02-03 12:20:00,36.97,37.09,36.97,37.08,48692.0,36.7696,36.8889,36.7696,36.879,48692.0
2025-02-03 12:25:00,37.08,37.08,37.04,37.04,36944.0,36.879,36.879,36.8392,36.8392,36944.0
2025-02-03 12:30:00,37.02,37.03,36.99,37.0,28892.0,36.8193,36.8293,36.7895,36.7994,28892.0
2025-02-03 12:35:00,36.99,37.04,36.99,37.04,29142.0,36.7895,36.8392,36.7895,36.8392,29142.0
2025-02-03 12:40:00,37.04,37.08,37.0,37.01,39830.0,36.8392,36.879,36.7994,36.8094,39830.0
2025-02-03 12:45:00,37.01,37.04,36.97,36.98,52968.0,36.8094,36.8392,36.7696,36.7795,52968.0
2025-02-03 12:50:00,36.99,37.08,36.99,37.07,47668.0,36.7895,36.879,36.7895,36.8691,47668.0
2025-02-03 12:55:00,37.07,37.07,36.95,37.04,76566.0,36.8691,36.8691,36.7497,36.8392,76566.0
2025-02-03 13:00:00,37.03,37.03,36.93,37.02,22142.0,36.8293,36.8293,36.7298,36.8193,22142.0
2025-02-03 13:05:00,37.02,37.03,36.96,36.96,33946.0,36.8193,36.8293,36.7597,36.7597,33946.0
2025-02-03 13:10:00,36.96,37.02,36.94,36.99,36638.0,36.7597,36.8193,36.7398,36.7895,36638.0
2025-02-03 13:15:00,36.99,37.02,36.97,36.97,31340.0,36.7895,36.8193,36.7696,36.7696,31340.0
2025-02-03 13:20:00,36.97,36.99,36.95,36.96,30578.0,36.7696,36.7895,36.7497,36.7597,30578.0
2025-02-03 13:25:00,36.97,37.01,36.96,36.99,24176.0,36.7696,36.8094,36.7597,36.7895,24176.0
2025-02-03 13:30:00,36.99,37.04,36.99,37.04,9772.0,36.7895,36.8392,36.7895,36.8392,9772.0
2025-02-03 13:35:00,37.04,37.05,37.01,37.04,24892.0,36.8392,36.8492,36.8094,36.8392,24892.0
2025-02-03 13:40:00,37.04,37.06,36.99,37.02,19386.0,36.8392,36.8591,36.7895,36.8193,19386.0
2025-02-03 13:45:00,37.02,37.08,37.02,37.06,25056.0,36.8193,36.879,36.8193,36.8591,25056.0
2025-02-03 13:50:00,37.07,37.09,37.06,37.07,25658.0,36.8691,36.8889,36.8591,36.8691,25658.0
2025-02-03 13:55:00,37.07,37.08,37.04,37.07,38480.0,36.8691,36.879,36.8392,36.8691,38480.0
2025-02-03 14:00:00,37.06,37.07,36.99,37.01,24642.0,36.8591,36.8691,36.7895,36.8094,24642.0
2025-02-03 14:05:00,37.02,37.02,37.0,37.02,30032.0,36.8193,36.8193,36.7994,36.8193,30032.0
2025-02-03 14:10:00,37.02,37.02,36.96,36.96,23872.0,36.8193,36.8193,36.7597,36.7597,23872.0
2025-02-03 14:15:00,36.97,37.02,36.97,37.02,20482.0,36.7696,36.8193,36.7696,36.8193,20482.0
2025-02-03 14:20:00,37.01,37.04,36.99,37.03,18182.0,36.8094,36.8392,36.7895,36.8293,18182.0
2025-02-03 14:25:00,37.03,37.03,36.99,36.99,22744.0,36.8293,36.8293,36.7895,36.7895,22744.0
2025-02-03 14:30:00,37.0,37.01,36.96,36.96,15402.0,36.7994,36.8094,36.7597,36.7597,15402.0
2025-02-03 14:35:00,36.95,36.98,36.94,36.97,44680.0,36.7497,36.7795,36.7398,36.7696,44680.0
2025-02-03 14:40:00,36.98,37.04,36.97,37.04,26262.0,36.7795,36.8392,36.7696,36.8392,26262.0
2025-02-03 14:45:00,37.05,37.08,37.02,37.07,28756.0,36.8492,36.879,36.8193,36.8691,28756.0
2025-02-03 14:50:00,37.07,37.07,37.03,37.04,19996.0,36.8691,36.8691,36.8293,36.8392,19996.0
2025-02-03 14:55:00,37.03,37.03,36.98,37.01,24130.0,36.8293,36.8293,36.7795,36.8094,24130.0
2025-02-03 15:00:00,37.02,37.02,36.99,37.02,19122.0,36.8193,36.8193,36.7895,36.8193,19122.0
2025-02-03 15:05:00,37.01,37.04,36.99,37.0,33266.0,36.8094,36.8392,36.7895,36.7994,33266.0
2025-02-03 15:10:00,37.0,37.01,36.99,36.99,18454.0,36.7994,36.8094,36.7895,36.7895,18454.0
2025-02-03 15:15:00,36.99,36.99,36.97,36.98,32218.0,36.7895,36.7895,36.7696,36.7795,32218.0
2025-02-03 15:20:00,36.99,36.99,36.92,36.92,29246.0,36.7895,36.7895,36.7199,36.7199,29246.0
2025-02-03 15:25:00,36.92,36.93,36.87,36.87,33248.0,36.7199,36.7298,36.6701,36.6701,33248.0
2025-02-03 15:30:00,36.87,36.92,36.85,36.89,38770.0,36.6701,36.7199,36.6502,36.69,38770.0
2025-02-03 15:35:00,36.89,36.91,36.86,36.87,50400.0,36.69,36.7099,36.6602,36.6701,50400.0
2025-02-03 15:40:00,36.87,36.88,36.85,36.85,56488.0,36.6701,36.6801,36.6502,36.6502,56488.0
2025-02-03 15:45:00,36.85,36.87,36.82,36.87,74588.0,36.6502,36.6701,36.6204,36.6701,74588.0
2025-02-03 15:50:00,36.87,36.95,36.83,36.84,147412.0,36.6701,36.7497,36.6304,36.6403,147412.0
2025-02-03 15:55:00,36.84,36.88,36.78,36.86,399748.0,36.6403,36.6801,36.5806,36.6602,399748.0
2025-02-04 09:30:00,36.66,36.77,36.57,36.63,97088.0,36.4613,36.5707,36.3718,36.4314,97088.0
2025-02-04 09:35:00,36.63,36.68,36.52,36.62,37862.0,36.4314,36.4812,36.322,36.4215,37862.0
2025-02-04 09:40:00,36.6,36.62,36.46,36.52,22072.0,36.4016,36.4215,36.2624,36.322,22072.0
2025-02-04 09:45:00,36.52,36.57,36.49,36.53,27244.0,36.322,36.3718,36.2922,36.332,27244.0
2025-02-04 09:50:00,36.52,36.58,36.48,36.55,35598.0,36.322,36.3817,36.2823,36.3519,35598.0
2025-02-04 09:55:00,36.55,36.55,36.46,36.49,22140.0,36.3519,36.3519,36.2624,36.2922,22140.0
2025-02-04 10:00:00,36.5,36.61,36.48,36.6,96264.0,36.3021,36.4115,36.2823,36.4016,96264.0
2025-02-04 10:05:00,36.6,36.62,36.51,36.52,57342.0,36.4016,36.4215,36.3121,36.322,57342.0
2025-02-04 10:10:00,36.51,36.55,36.51,36.55,38590.0,36.3121,36.3519,36.3121,36.3519,38590.0
2025-02-04 10:15:00,36.55,36.56,36.4,36.4,35998.0,36.3519,36.3618,36.2027,36.2027,35998.0
2025-02-04 10:20:00,36.4,36.45,36.38,36.43,44588.0,36.2027,36.2524,36.1828,36.2325,44588.0
2025-02-04 10:25:00,36.42,36.43,36.38,36.43,18872.0,36.2226,36.2325,36.1828,36.2325,18872.0
2025-02-04 10:30:00,36.45,36.49,36.44,36.46,30116.0,36.2524,36.2922,36.2425,36.2624,30116.0
2025-02-04 10:35:00,36.45,36.45,36.42,36.45,13710.0,36.2524,36.2524,36.2226,36.2524,13710.0
2025-02-04 10:40:00,36.45,36.46,36.42,36.42,14838.0,36.2524,36.2624,36.2226,36.2226,14838.0
2025-02-04 10:45:00,36.42,36.44,36.41,36.42,14540.0,36.2226,36.2425,36.2126,36.2226,14540.0
2025-02-04 10:50:00,36.42,36.47,36.41,36.42,15268.0,36.2226,36.2723,36.2126,36.2226,15268.0
2025-02-04 10:55:00,36.42,36.44,36.32,36.33,23324.0,36.2226,36.2425,36.1231,36.1331,23324.0
2025-02-04 11:00:00,36.32,36.41,36.32,36.41,41002.0,36.1231,36.2126,36.1231,36.2126,41002.0
2025-02-04 11:05:00,36.42,36.42,36.37,36.41,16342.0,36.2226,36.2226,36.1728,36.2126,16342.0
2025-02-04 11:10:00,36.41,36.41,36.35,36.36,10642.0,36.2126,36.2126,36.153,36.1629,10642.0
2025-02-04 11:15:00,36.36,36.43,36.36,36.42,59240.0,36.1629,36.2325,36.1629,36.2226,59240.0
2025-02-04 11:20:00,36.42,36.53,36.42,36.49,21376.0,36.2226,36.332,36.2226,36.2922,21376.0
2025-02-04 11:25:00,36.49,36.49,36.46,36.49,26500.0,36.2922,36.2922,36.2624,36.2922,26500.0
2025-02-04 11:30:00,36.49,36.52,36.47,36.51,73450.0,36.2922,36.322,36.2723,36.3121,73450.0
2025-02-04 11:35:00,36.49,36.51,36.47,36.51,19454.0,36.2922,36.3121,36.2723,36.3121,19454.0
2025-02-04 11:40:00,36.5,36.52,36.45,36.46,14004.0,36.3021,36.322,36.2524,36.2624,14004.0
2025-02-04 11:45:00,36.45,36.45,36.41,36.43,11412.0,36.2524,36.2524,36.2126,36.2325,11412.0
2025-02-04 11:50:00,36.42,36.42,36.39,36.41,16436.0,36.2226,36.2226,36.1927,36.2126,16436.0
2025-02-04 11:55:00,36.41,36.45,36.41,36.45,14462.0,36.2126,36.2524,36.2126,36.2524,14462.0
2025-02-04 12:00:00,36.45,36.49,36.45,36.48,15296.0,36.2524,36.2922,36.2524,36.2823,15296.0
2025-02-04 12:05:00,36.48,36.52,36.48,36.51,13420.0,36.2823,36.322,36.2823,36.3121,13420.0
2025-02-04 12:10:00,36.51,36.52,36.49,36.49,15856.0,36.3121,36.322,36.2922,36.2922,15856.0
2025-02-04 12:15:00,36.49,36.49,36.41,36.44,23430.0,36.2922,36.2922,36.2126,36.2425,23430.0
2025-02-04 12:20:00,36.44,36.49,36.43,36.49,36208.0,36.2425,36.2922,36.2325,36.2922,36208.0
2025-02-04 12:25:00,36.49,36.49,36.42,36.44,11750.0,36.2922,36.2922,36.2226,36.2425,11750.0
2025-02-04 12:30:00,36.43,36.46,36.42,36.44,14312.0,36.2325,36.2624,36.2226,36.2425,14312.0
2025-02-04 12:35:00,36.43,36.47,36.43,36.46,10912.0,36.2325,36.2723,36.2325,36.2624,10912.0
2025-02-04 12:40:00,36.46,36.51,36.46,36.48,38094.0,36.2624,36.3121,36.2624,36.2823,38094.0
2025-02-04 12:45:00,36.48,36.52,36.47,36.52,25240.0,36.2823,36.322,36.2723,36.322,25240.0
2025-02-04 12:50:00,36.52,36.57,36.52,36.53,14546.0,36.322,36.3718,36.322,36.332,14546.0
2025-02-04 12:55:00,36.52,36.56,36.51,36.56,7746.0,36.322,36.3618,36.3121,36.3618,7746.0
2025-02-04 13:00:00,36.57,36.57,36.52,36.52,15250.0,36.3718,36.3718,36.322,36.322,15250.0
2025-02-04 13:05:00,36.51,36.55,36.49,36.54,10946.0,36.3121,36.3519,36.2922,36.3419,10946.0
2025-02-04 13:10:00,36.54,36.58,36.54,36.58,15078.0,36.3419,36.3817,36.3419,36.3817,15078.0
2025-02-04 13:15:00,36.58,36.59,36.56,36.58,22536.0,36.3817,36.3917,36.3618,36.3817,22536.0
2025-02-04 13:20:00,36.58,36.58,36.56,36.57,12344.0,36.3817,36.3817,36.3618,36.3718,12344.0
2025-02-04 13:25:00,36.57,36.59,36.53,36.54,42758.0,36.3718,36.3917,36.332,36.3419,42758.0
2025-02-04 13:30:00,36.54,36.54,36.52,36.52,5774.0,36.3419,36.3419,36.322,36.322,5774.0
2025-02-04 13:35:00,36.52,36.54,36.49,36.49,14654.0,36.322,36.3419,36.2922,36.2922,14654.0
2025-02-04 13:40:00,36.49,36.5,36.48,36.48,11908.0,36.2922,36.3021,36.2823,36.2823,11908.0
2025-02-04 13:45:00,36.49,36.5,36.47,36.48,24570.0,36.2922,36.3021,36.2723,36.2823,24570.0
2025-02-04 13:50:00,36.48,36.51,36.47,36.51,28096.0,36.2823,36.3121,36.2723,36.3121,28096.0
2025-02-04 13:55:00,36.51,36.51,36.48,36.49,12354.0,36.3121,36.3121,36.2823,36.2922,12354.0
2025-02-04 14:00:00,36.49,36.52,36.48,36.5,46086.0,36.2922,36.322,36.2823,36.3021,46086.0
2025-02-04 14:05:00,36.49,36.51,36.48,36.51,20254.0,36.2922,36.3121,36.2823,36.3121,20254.0
2025-02-04 14:10:00,36.52,36.52,36.46,36.47,21980.0,36.322,36.322,36.2624,36.2723,21980.0
2025-02-04 14:15:00,36.46,36.48,36.46,36.47,37306.0,36.2624,36.2823,36.2624,36.2723,37306.0
2025-02-04 14:20:00,36.47,36.54,36.47,36.53,24930.0,36.2723,36.3419,36.2723,36.332,24930.0
2025-02-04 14:25:00,36.53,36.57,36.52,36.57,18272.0,36.332,36.3718,36.322,36.3718,18272.0
2025-02-04 14:30:00,36.57,36.63,36.57,36.62,64066.0,36.3718,36.4314,36.3718,36.4215,64066.0
2025-02-04 14:35:00,36.63,36.66,36.62,36.63,24040.0,36.4314,36.4613,36.4215,36.4314,24040.0
2025-02-04 14:40:00,36.63,36.72,36.63,36.71,27918.0,36.4314,36.521,36.4314,36.511,27918.0
2025-02-04 14:45:00,36.71,36.73,36.69,36.7,52924.0,36.511,36.5309,36.4911,36.5011,52924.0
2025-02-04 14:50:00,36.7,36.71,36.69,36.71,20780.0,36.5011,36.511,36.4911,36.511,20780.0
2025-02-04 14:55:00,36.7,36.71,36.67,36.71,120880.0,36.5011,36.511,36.4712,36.511,120880.0
2025-02-04 15:00:00,36.7,36.71,36.67,36.68,352292.0,36.5011,36.511,36.4712,36.4812,352292.0
2025-02-04 15:05:00,36.69,36.71,36.68,36.71,75358.0,36.4911,36.511,36.4812,36.511,75358.0
2025-02-04 15:10:00,36.72,36.77,36.71,36.71,54092.0,36.521,36.5707,36.511,36.511,54092.0
2025-02-04 15:15:00,36.7,36.71,36.62,36.66,34774.0,36.5011,36.511,36.4215,36.4613,34774.0
2025-02-04 15:20:00,36.66,36.68,36.64,36.67,51442.0,36.4613,36.4812,36.4414,36.4712,51442.0
2025-02-04 15:25:00,36.67,36.7,36.66,36.69,77800.0,36.4712,36.5011,36.4613,36.4911,77800.0
2025-02-04 15:30:00,36.69,36.7,36.63,36.63,432298.0,36.4911,36.5011,36.4314,36.4314,432298.0
2025-02-04 15:35:00,36.63,36.65,36.59,36.64,40216.0,36.4314,36.4513,36.3917,36.4414,40216.0
2025-02-04 15:40:00,36.65,36.65,36.59,36.6,45150.0,36.4513,36.4513,36.3917,36.4016,45150.0
2025-02-04 15:45:00,36.59,36.61,36.58,36.6,51358.0,36.3917,36.4115,36.3817,36.4016,51358.0
2025-02-04 15:50:00,36.59,36.62,36.58,36.6,134944.0,36.3917,36.4215,36.3817,36.4016,134944.0
2025-02-04 15:55:00,36.6,36.63,36.57,36.59,427946.0,36.4016,36.4314,36.3718,36.3917,427946.0
2025-02-05 09:30:00,36.68,36.7,36.21,36.21,100956.0,36.4812,36.5011,36.0137,36.0137,100956.0
2025-02-05 09:35:00,36.21,36.51,36.14,36.49,95630.0,36.0137,36.3121,35.9441,36.2922,95630.0
2025-02-05 09:40:00,36.5,36.6,36.45,36.48,23832.0,36.3021,36.4016,36.2524,36.2823,23832.0
2025-02-05 09:45:00,36.48,36.49,36.35,36.36,44072.0,36.2823,36.2922,36.153,36.1629,44072.0
2025-02-05 09:50:00,36.36,36.4,36.34,36.35,104932.0,36.1629,36.2027,36.143,36.153,104932.0
2025-02-05 09:55:00,36.35,36.35,36.22,36.23,27572.0,36.153,36.153,36.0237,36.0336,27572.0
2025-02-05 10:00:00,36.24,36.3,36.03,36.04,58878.0,36.0436,36.1032,35.8347,35.8446,58878.0
2025-02-05 10:05:00,36.06,36.12,36.04,36.12,18764.0,35.8645,35.9242,35.8446,35.9242,18764.0
2025-02-05 10:10:00,36.12,36.2,36.04,36.2,29092.0,35.9242,36.0038,35.8446,36.0038,29092.0
2025-02-05 10:15:00,36.19,36.21,36.16,36.17,19326.0,35.9938,36.0137,35.964,35.9739,19326.0
2025-02-05 10:20:00,36.17,36.21,36.15,36.2,17774.0,35.9739,36.0137,35.954,36.0038,17774.0
2025-02-05 10:25:00,36.22,36.22,36.17,36.17,11586.0,36.0237,36.0237,35.9739,35.9739,11586.0
2025-02-05 10:30:00,36.17,36.21,36.16,36.21,33092.0,35.9739,36.0137,35.964,36.0137,33092.0
2025-02-05 10:35:00,36.21,36.22,36.17,36.19,20286.0,36.0137,36.0237,35.9739,35.9938,20286.0
2025-02-05 10:40:00,36.21,36.23,36.19,36.21,20722.0,36.0137,36.0336,35.9938,36.0137,20722.0
2025-02-05 10:45:00,36.21,36.24,36.16,36.2,96348.0,36.0137,36.0436,35.964,36.0038,96348.0
2025-02-05 10:50:00,36.21,36.26,36.2,36.25,12624.0,36.0137,36.0634,36.0038,36.0535,12624.0
2025-02-05 10:55:00,36.25,36.27,36.24,36.24,16704.0,36.0535,36.0734,36.0436,36.0436,16704.0
2025-02-05 11:00:00,36.26,36.27,36.24,36.25,11812.0,36.0634,36.0734,36.0436,36.0535,11812.0
2025-02-05 11:05:00,36.24,36.27,36.24,36.26,13516.0,36.0436,36.0734,36.0436,36.0634,13516.0
2025-02-05 11:10:00,36.27,36.28,36.23,36.26,14738.0,36.0734,36.0833,36.0336,36.0634,14738.0
2025-02-05 11:15:00,36.25,36.26,36.21,36.25,14838.0,36.0535,36.0634,36.0137,36.0535,14838.0
2025-02-05 11:20:00,36.25,36.3,36.24,36.3,13696.0,36.0535,36.1032,36.0436,36.1032,13696.0
2025-02-05 11:25:00,36.3,36.34,36.29,36.33,20054.0,36.1032,36.143,36.0933,36.1331,20054.0
2025-02-05 11:30:00,36.33,36.36,36.33,36.36,9384.0,36.1331,36.1629,36.1331,36.1629,9384.0
2025-02-05 11:35:00,36.35,36.35,36.32,36.34,8592.0,36.153,36.153,36.1231,36.143,8592.0
2025-02-05 11:40:00,36.34,36.38,36.34,36.38,6384.0,36.143,36.1828,36.143,36.1828,6384.0
2025-02-05 11:45:00,36.39,36.42,36.38,36.41,10062.0,36.1927,36.2226,36.1828,36.2126,10062.0
2025-02-05 11:50:00,36.41,36.52,36.41,36.52,26318.0,36.2126,36.322,36.2126,36.322,26318.0
2025-02-05 11:55:00,36.52,36.57,36.52,36.57,38706.0,36.322,36.3718,36.322,36.3718,38706.0
2025-02-05 12:00:00,36.57,36.62,36.56,36.6,35266.0,36.3718,36.4215,36.3618,36.4016,35266.0
2025-02-05 12:05:00,36.6,36.63,36.6,36.63,9572.0,36.4016,36.4314,36.4016,36.4314,9572.0
2025-02-05 12:10:00,36.63,36.7,36.63,36.69,31580.0,36.4314,36.5011,36.4314,36.4911,31580.0
2025-02-05 12:15:00,36.68,36.72,36.67,36.71,21360.0,36.4812,36.521,36.4712,36.511,21360.0
2025-02-05 12:20:00,36.71,36.71,36.67,36.67,14506.0,36.511,36.511,36.4712,36.4712,14506.0
2025-02-05 12:25:00,36.67,36.68,36.65,36.65,6058.0,36.4712,36.4812,36.4513,36.4513,6058.0
2025-02-05 12:30:00,36.66,36.69,36.64,36.64,11700.0,36.4613,36.4911,36.4414,36.4414,11700.0
2025-02-05 12:35:00,36.65,36.67,36.62,36.63,14556.0,36.4513,36.4712,36.4215,36.4314,14556.0
2025-02-05 12:40:00,36.63,36.65,36.63,36.65,8578.0,36.4314,36.4513,36.4314,36.4513,8578.0
2025-02-05 12:45:00,36.65,36.67,36.65,36.67,7884.0,36.4513,36.4712,36.4513,36.4712,7884.0
2025-02-05 12:50:00,36.67,36.68,36.66,36.66,12146.0,36.4712,36.4812,36.4613,36.4613,12146.0
2025-02-05 12:55:00,36.66,36.67,36.63,36.64,11538.0,36.4613,36.4712,36.4314,36.4414,11538.0
2025-02-05 13:00:00,36.65,36.68,36.65,36.66,21816.0,36.4513,36.4812,36.4513,36.4613,21816.0
2025-02-05 13:05:00,36.66,36.66,36.62,36.64,19366.0,36.4613,36.4613,36.4215,36.4414,19366.0
2025-02-05 13:10:00,36.65,36.67,36.64,36.65,14712.0,36.4513,36.4712,36.4414,36.4513,14712.0
2025-02-05 13:15:00,36.64,36.65,36.62,36.63,9200.0,36.4414,36.4513,36.4215,36.4314,9200.0
2025-02-05 13:20:00,36.62,36.63,36.61,36.62,11462.0,36.4215,36.4314,36.4115,36.4215,11462.0
2025-02-05 13:25:00,36.63,36.63,36.6,36.62,12654.0,36.4314,36.4314,36.4016,36.4215,12654.0
2025-02-05 13:30:00,36.61,36.62,36.59,36.6,11832.0,36.4115,36.4215,36.3917,36.4016,11832.0
2025-02-05 13:35:00,36.6,36.62,36.57,36.57,17646.0,36.4016,36.4215,36.3718,36.3718,17646.0
2025-02-05 13:40:00,36.58,36.59,36.57,36.58,11002.0,36.3817,36.3917,36.3718,36.3817,11002.0
2025-02-05 13:45:00,36.58,36.6,36.58,36.59,15744.0,36.3817,36.4016,36.3817,36.3917,15744.0
2025-02-05 13:50:00,36.59,36.6,36.56,36.56,63626.0,36.3917,36.4016,36.3618,36.3618,63626.0
2025-02-05 13:55:00,36.56,36.56,36.52,36.52,10656.0,36.3618,36.3618,36.322,36.322,10656.0
2025-02-05 14:00:00,36.52,36.52,36.51,36.52,13464.0,36.322,36.322,36.3121,36.322,13464.0
2025-02-05 14:05:00,36.52,36.52,36.51,36.52,15466.0,36.322,36.322,36.3121,36.322,15466.0
2025-02-05 14:10:00,36.52,36.53,36.49,36.53,30990.0,36.322,36.332,36.2922,36.332,30990.0
2025-02-05 14:15:00,36.54,36.55,36.52,36.53,13342.0,36.3419,36.3519,36.322,36.332,13342.0
2025-02-05 14:20:00,36.52,36.54,36.52,36.52,10040.0,36.322,36.3419,36.322,36.322,10040.0
2025-02-05 14:25:00,36.52,36.53,36.5,36.51,25638.0,36.322,36.332,36.3021,36.3121,25638.0
2025-02-05 14:30:00,36.51,36.52,36.48,36.49,24228.0,36.3121,36.322,36.2823,36.2922,24228.0
2025-02-05 14:35:00,36.49,36.52,36.49,36.51,13494.0,36.2922,36.322,36.2922,36.3121,13494.0
2025-02-05 14:40:00,36.51,36.52,36.51,36.52,8506.0,36.3121,36.322,36.3121,36.322,8506.0
2025-02-05 14:45:00,36.52,36.52,36.5,36.51,14528.0,36.322,36.322,36.3021,36.3121,14528.0
2025-02-05 14:50:00,36.51,36.52,36.51,36.51,15564.0,36.3121,36.322,36.3121,36.3121,15564.0
2025-02-05 14:55:00,36.51,36.52,36.49,36.51,37458.0,36.3121,36.322,36.2922,36.3121,37458.0
2025-02-05 15:00:00,36.51,36.54,36.51,36.52,20458.0,36.3121,36.3419,36.3121,36.322,20458.0
2025-02-05 15:05:00,36.52,36.53,36.5,36.52,24182.0,36.322,36.332,36.3021,36.322,24182.0
2025-02-05 15:10:00,36.53,36.56,36.52,36.55,26304.0,36.332,36.3618,36.322,36.3519,26304.0
2025-02-05 15:15:00,36.55,36.56,36.53,36.55,16744.0,36.3519,36.3618,36.332,36.3519,16744.0
2025-02-05 15:20:00,36.55,36.58,36.54,36.58,25512.0,36.3519,36.3817,36.3419,36.3817,25512.0
2025-02-05 15:25:00,36.58,36.58,36.55,36.56,42398.0,36.3817,36.3817,36.3519,36.3618,42398.0
2025-02-05 15:30:00,36.56,36.61,36.56,36.6,22262.0,36.3618,36.4115,36.3618,36.4016,22262.0
2025-02-05 15:35:00,36.6,36.65,36.6,36.64,53006.0,36.4016,36.4513,36.4016,36.4414,53006.0
2025-02-05 15:40:00,36.64,36.65,36.59,36.62,33544.0,36.4414,36.4513,36.3917,36.4215,33544.0
2025-02-05 15:45:00,36.62,36.66,36.59,36.66,68320.0,36.4215,36.4613,36.3917,36.4613,68320.0
2025-02-05 15:50:00,36.66,36.76,36.66,36.74,192382.0,36.4613,36.5607,36.4613,36.5408,192382.0
2025-02-05 15:55:00,36.74,36.83,36.74,36.77,569170.0,36.5408,36.6304,36.5408,36.5707,569170.0
2025-02-06 09:30:00,36.74,36.77,36.52,36.73,190916.0,36.5408,36.5707,36.322,36.5309,190916.0
2025-02-06 09:35:00,36.71,36.84,36.66,36.8,50430.0,36.511,36.6403,36.4613,36.6005,50430.0
2025-02-06 09:40:00,36.79,36.85,36.77,36.79,33980.0,36.5906,36.6502,36.5707,36.5906,33980.0
2025-02-06 09:45:00,36.8,36.91,36.8,36.89,103060.0,36.6005,36.7099,36.6005,36.69,103060.0
2025-02-06 09:50:00,36.91,36.96,36.88,36.96,39292.0,36.7099,36.7597,36.6801,36.7597,39292.0
2025-02-06 09:55:00,36.95,36.95,36.85,36.85,77426.0,36.7497,36.7497,36.6502,36.6502,77426.0
2025-02-06 10:00:00,36.87,37.1,36.87,37.08,88190.0,36.6701,36.8989,36.6701,36.879,88190.0
2025-02-06 10:05:00,37.09,37.1,37.03,37.08,144892.0,36.8889,36.8989,36.8293,36.879,144892.0
2025-02-06 10:10:00,37.08,37.12,37.07,37.09,25456.0,36.879,36.9188,36.8691,36.8889,25456.0
2025-02-06 10:15:00,37.09,37.09,36.99,37.0,48626.0,36.8889,36.8889,36.7895,36.7994,48626.0
2025-02-06 10:20:00,36.99,36.99,36.93,36.93,11704.0,36.7895,36.7895,36.7298,36.7298,11704.0
2025-02-06 10:25:00,36.92,36.92,36.88,36.89,50160.0,36.7199,36.7199,36.6801,36.69,50160.0
2025-02-06 10:30:00,36.9,36.92,36.85,36.85,48412.0,36.7,36.7199,36.6502,36.6502,48412.0
2025-02-06 10:35:00,36.85,36.88,36.82,36.84,47656.0,36.6502,36.6801,36.6204,36.6403,47656.0
2025-02-06 10:40:00,36.84,36.86,36.82,36.83,21686.0,36.6403,36.6602,36.6204,36.6304,21686.0
2025-02-06 10:45:00,36.82,36.86,36.8,36.86,24822.0,36.6204,36.6602,36.6005,36.6602,24822.0
2025-02-06 10:50:00,36.87,36.88,36.82,36.84,23776.0,36.6701,36.6801,36.6204,36.6403,23776.0
2025-02-06 10:55:00,36.84,36.84,36.79,36.8,23586.0,36.6403,36.6403,36.5906,36.6005,23586.0
2025-02-06 11:00:00,36.81,36.88,36.81,36.88,25748.0,36.6105,36.6801,36.6105,36.6801,25748.0
2025-02-06 11:05:00,36.87,36.87,36.84,36.85,9552.0,36.6701,36.6701,36.6403,36.6502,9552.0
2025-02-06 11:10:00,36.85,36.88,36.85,36.88,12858.0,36.6502,36.6801,36.6502,36.6801,12858.0
2025-02-06 11:15:00,36.88,36.93,36.88,36.92,11916.0,36.6801,36.7298,36.6801,36.7199,11916.0
2025-02-06 11:20:00,36.92,36.92,36.87,36.91,105360.0,36.7199,36.7199,36.6701,36.7099,105360.0
2025-02-06 11:25:00,36.88,36.95,36.88,36.93,13008.0,36.6801,36.7497,36.6801,36.7298,13008.0
2025-02-06 11:30:00,36.92,36.92,36.88,36.88,16148.0,36.7199,36.7199,36.6801,36.6801,16148.0
2025-02-06 11:35:00,36.88,36.88,36.82,36.83,14614.0,36.6801,36.6801,36.6204,36.6304,14614.0
2025-02-06 11:40:00,36.83,36.85,36.83,36.83,9106.0,36.6304,36.6502,36.6304,36.6304,9106.0
2025-02-06 11:45:00,36.82,36.91,36.81,36.91,25064.0,36.6204,36.7099,36.6105,36.7099,25064.0
2025-02-06 11:50:00,36.91,36.93,36.9,36.92,40598.0,36.7099,36.7298,36.7,36.7199,40598.0
2025-02-06 11:55:00,36.92,36.94,36.88,36.91,140898.0,36.7199,36.7398,36.6801,36.7099,140898.0
2025-02-06 12:00:00,36.91,36.95,36.88,36.95,22952.0,36.7099,36.7497,36.6801,36.7497,22952.0
2025-02-06 12:05:00,36.95,37.01,36.93,37.0,33086.0,36.7497,36.8094,36.7298,36.7994,33086.0
2025-02-06 12:10:00,37.0,37.06,37.0,37.02,27662.0,36.7994,36.8591,36.7994,36.8193,27662.0
2025-02-06 12:15:00,37.02,37.02,37.0,37.02,16882.0,36.8193,36.8193,36.7994,36.8193,16882.0
2025-02-06 12:20:00,37.02,37.04,36.99,37.02,17016.0,36.8193,36.8392,36.7895,36.8193,17016.0
2025-02-06 12:25:00,37.02,37.02,36.98,36.98,32800.0,36.8193,36.8193,36.7795,36.7795,32800.0
2025-02-06 12:30:00,36.98,36.98,36.95,36.98,15174.0,36.7795,36.7795,36.7497,36.7795,15174.0
2025-02-06 12:35:00,36.98,37.07,36.98,37.07,9380.0,36.7795,36.8691,36.7795,36.8691,9380.0
2025-02-06 12:40:00,37.08,37.1,37.07,37.08,7956.0,36.879,36.8989,36.8691,36.879,7956.0
2025-02-06 12:45:00,37.09,37.12,37.09,37.12,18872.0,36.8889,36.9188,36.8889,36.9188,18872.0
2025-02-06 12:50:00,37.12,37.12,37.1,37.1,3920.0,36.9188,36.9188,36.8989,36.8989,3920.0
2025-02-06 12:55:00,37.1,37.12,37.09,37.12,12796.0,36.8989,36.9188,36.8889,36.9188,12796.0
2025-02-06 13:00:00,37.12,37.12,37.07,37.08,13662.0,36.9188,36.9188,36.8691,36.879,13662.0
2025-02-06 13:05:00,37.08,37.09,37.05,37.06,17320.0,36.879,36.8889,36.8492,36.8591,17320.0
2025-02-06 13:10:00,37.07,37.07,37.05,37.07,17376.0,36.8691,36.8691,36.8492,36.8691,17376.0
2025-02-06 13:15:00,37.07,37.07,37.02,37.06,15306.0,36.8691,36.8691,36.8193,36.8591,15306.0
2025-02-06 13:20:00,37.04,37.04,37.0,37.02,14958.0,36.8392,36.8392,36.7994,36.8193,14958.0
2025-02-06 13:25:00,37.02,37.02,36.99,37.01,15000.0,36.8193,36.8193,36.7895,36.8094,15000.0
2025-02-06 13:30:00,37.01,37.04,37.01,37.04,10854.0,36.8094,36.8392,36.8094,36.8392,10854.0
2025-02-06 13:35:00,37.03,37.04,37.02,37.03,18332.0,36.8293,36.8392,36.8193,36.8293,18332.0
2025-02-06 13:40:00,37.02,37.07,37.02,37.05,13726.0,36.8193,36.8691,36.8193,36.8492,13726.0
2025-02-06 13:45:00,37.05,37.05,37.02,37.04,10784.0,36.8492,36.8492,36.8193,36.8392,10784.0
2025-02-06 13:50:00,37.03,37.04,36.99,37.0,18558.0,36.8293,36.8392,36.7895,36.7994,18558.0
2025-02-06 13:55:00,37.0,37.0,36.98,36.99,15056.0,36.7994,36.7994,36.7795,36.7895,15056.0
2025-02-06 14:00:00,36.99,37.02,36.99,37.01,11376.0,36.7895,36.8193,36.7895,36.8094,11376.0
2025-02-06 14:05:00,36.99,37.01,36.99,36.99,11856.0,36.7895,36.8094,36.7895,36.7895,11856.0
2025-02-06 14:10:00,36.99,37.02,36.97,36.97,9408.0,36.7895,36.8193,36.7696,36.7696,9408.0
2025-02-06 14:15:00,36.97,36.97,36.96,36.97,6530.0,36.7696,36.7696,36.7597,36.7696,6530.0
2025-02-06 14:20:00,36.97,36.97,36.95,36.96,11440.0,36.7696,36.7696,36.7497,36.7597,11440.0
2025-02-06 14:25:00,36.96,36.96,36.92,36.92,15626.0,36.7597,36.7597,36.7199,36.7199,15626.0
2025-02-06 14:30:00,36.92,36.92,36.87,36.88,7776.0,36.7199,36.7199,36.6701,36.6801,7776.0
2025-02-06 14:35:00,36.88,36.94,36.87,36.94,8570.0,36.6801,36.7398,36.6701,36.7398,8570.0
2025-02-06 14:40:00,36.93,36.93,36.89,36.91,8860.0,36.7298,36.7298,36.69,36.7099,8860.0
2025-02-06 14:45:00,36.9,36.99,36.9,36.99,32262.0,36.7,36.7895,36.7,36.7895,32262.0
2025-02-06 14:50:00,36.99,37.07,36.99,37.06,99172.0,36.7895,36.8691,36.7895,36.8591,99172.0
2025-02-06 14:55:00,37.06,37.09,37.05,37.09,32708.0,36.8591,36.8889,36.8492,36.8889,32708.0
2025-02-06 15:00:00,37.08,37.11,37.06,37.1,103674.0,36.879,36.9088,36.8591,36.8989,103674.0
2025-02-06 15:05:00,37.1,37.15,37.1,37.14,25522.0,36.8989,36.9486,36.8989,36.9387,25522.0
2025-02-06 15:10:00,37.13,37.18,37.13,37.15,30214.0,36.9287,36.9785,36.9287,36.9486,30214.0
2025-02-06 15:15:00,37.15,37.17,37.14,37.14,33222.0,36.9486,36.9685,36.9387,36.9387,33222.0
2025-02-06 15:20:00,37.13,37.16,37.12,37.15,44008.0,36.9287,36.9586,36.9188,36.9486,44008.0
2025-02-06 15:25:00,37.15,37.16,37.13,37.14,20334.0,36.9486,36.9586,36.9287,36.9387,20334.0
2025-02-06 15:30:00,37.15,37.17,37.13,37.13,26464.0,36.9486,36.9685,36.9287,36.9287,26464.0
2025-02-06 15:35:00,37.13,37.15,37.12,37.14,51264.0,36.9287,36.9486,36.9188,36.9387,51264.0
2025-02-06 15:40:00,37.15,37.2,37.15,37.18,46440.0,36.9486,36.9983,36.9486,36.9785,46440.0
2025-02-06 15:45:00,37.19,37.22,37.19,37.22,32724.0,36.9884,37.0182,36.9884,37.0182,32724.0
2025-02-06 15:50:00,37.22,37.34,37.22,37.3,172342.0,37.0182,37.1376,37.0182,37.0978,172342.0
2025-02-06 15:55:00,37.3,37.35,37.3,37.33,410834.0,37.0978,37.1475,37.0978,37.1276,410834.0
2025-02-07 09:30:00,37.49,37.49,37.13,37.35,107488.0,37.2868,37.2868,36.9287,37.1475,107488.0
2025-02-07 09:35:00,37.36,37.37,37.26,37.31,17638.0,37.1575,37.1674,37.058,37.1078,17638.0
2025-02-07 09:40:00,37.27,37.46,37.24,37.43,49090.0,37.068,37.2569,37.0381,37.2271,49090.0
2025-02-07 09:45:00,37.44,37.5,37.35,37.36,28574.0,37.237,37.2967,37.1475,37.1575,28574.0
2025-02-07 09:50:00,37.38,37.38,37.31,37.31,13436.0,37.1774,37.1774,37.1078,37.1078,13436.0
2025-02-07 09:55:00,37.31,37.48,37.3,37.46,47630.0,37.1078,37.2768,37.0978,37.2569,47630.0
2025-02-07 10:00:00,37.45,37.45,37.17,37.18,61110.0,37.247,37.247,36.9685,36.9785,61110.0
2025-02-07 10:05:00,37.18,37.24,37.15,37.24,17594.0,36.9785,37.0381,36.9486,37.0381,17594.0
2025-02-07 10:10:00,37.24,37.27,37.2,37.23,9976.0,37.0381,37.068,36.9983,37.0282,9976.0
2025-02-07 10:15:00,37.24,37.24,37.17,37.22,7628.0,37.0381,37.0381,36.9685,37.0182,7628.0
2025-02-07 10:20:00,37.22,37.29,37.16,37.26,26076.0,37.0182,37.0879,36.9586,37.058,26076.0
2025-02-07 10:25:00,37.24,37.26,37.2,37.21,16446.0,37.0381,37.058,36.9983,37.0083,16446.0
2025-02-07 10:30:00,37.2,37.25,37.17,37.25,12982.0,36.9983,37.0481,36.9685,37.0481,12982.0
2025-02-07 10:35:00,37.23,37.27,37.19,37.2,33266.0,37.0282,37.068,36.9884,36.9983,33266.0
2025-02-07 10:40:00,37.19,37.23,37.18,37.22,15786.0,36.9884,37.0282,36.9785,37.0182,15786.0
2025-02-07 10:45:00,37.22,37.23,37.18,37.2,41980.0,37.0182,37.0282,36.9785,36.9983,41980.0
2025-02-07 10:50:00,37.2,37.22,36.95,36.96,37180.0,36.9983,37.0182,36.7497,36.7597,37180.0
2025-02-07 10:55:00,36.99,37.03,36.96,37.02,42544.0,36.7895,36.8293,36.7597,36.8193,42544.0
2025-02-07 11:00:00,37.0,37.0,36.93,36.96,30222.0,36.7994,36.7994,36.7298,36.7597,30222.0
2025-02-07 11:05:00,36.97,37.06,36.95,37.05,21314.0,36.7696,36.8591,36.7497,36.8492,21314.0
2025-02-07 11:10:00,37.05,37.05,36.96,37.01,18344.0,36.8492,36.8492,36.7597,36.8094,18344.0
2025-02-07 11:15:00,37.01,37.12,36.97,37.1,67320.0,36.8094,36.9188,36.7696,36.8989,67320.0
2025-02-07 11:20:00,37.13,37.13,37.07,37.09,51998.0,36.9287,36.9287,36.8691,36.8889,51998.0
2025-02-07 11:25:00,37.08,37.09,37.02,37.04,248426.0,36.879,36.8889,36.8193,36.8392,248426.0
2025-02-07 11:30:00,37.05,37.09,37.04,37.08,114884.0,36.8492,36.8889,36.8392,36.879,114884.0
2025-02-07 11:35:00,37.08,37.08,37.02,37.06,37164.0,36.879,36.879,36.8193,36.8591,37164.0
2025-02-07 11:40:00,37.06,37.08,37.05,37.06,48246.0,36.8591,36.879,36.8492,36.8591,48246.0
2025-02-07 11:45:00,37.06,37.09,37.06,37.07,11468.0,36.8591,36.8889,36.8591,36.8691,11468.0
2025-02-07 11:50:00,37.08,37.09,37.02,37.05,139378.0,36.879,36.8889,36.8193,36.8492,139378.0
2025-02-07 11:55:00,37.05,37.1,37.02,37.05,256750.0,36.8492,36.8989,36.8193,36.8492,256750.0
2025-02-07 12:00:00,37.05,37.05,36.97,37.02,24180.0,36.8492,36.8492,36.7696,36.8193,24180.0
2025-02-07 12:05:00,37.02,37.08,36.99,37.08,18936.0,36.8193,36.879,36.7895,36.879,18936.0
2025-02-07 12:10:00,37.08,37.17,37.05,37.16,25140.0,36.879,36.9685,36.8492,36.9586,25140.0
2025-02-07 12:15:00,37.16,37.16,37.1,37.16,99818.0,36.9586,36.9586,36.8989,36.9586,99818.0
2025-02-07 12:20:00,37.15,37.19,37.1,37.1,31254.0,36.9486,36.9884,36.8989,36.8989,31254.0
2025-02-07 12:25:00,37.08,37.13,37.07,37.08,262866.0,36.879,36.9287,36.8691,36.879,262866.0
2025-02-07 12:30:00,37.06,37.09,37.05,37.08,20742.0,36.8591,36.8889,36.8492,36.879,20742.0
2025-02-07 12:35:00,37.1,37.1,37.08,37.1,7226.0,36.8989,36.8989,36.879,36.8989,7226.0
2025-02-07 12:40:00,37.1,37.12,37.08,37.1,19346.0,36.8989,36.9188,36.879,36.8989,19346.0
2025-02-07 12:45:00,37.1,37.13,37.1,37.13,11694.0,36.8989,36.9287,36.8989,36.9287,11694.0
2025-02-07 12:50:00,37.13,37.13,37.11,37.13,19494.0,36.9287,36.9287,36.9088,36.9287,19494.0
2025-02-07 12:55:00,37.13,37.13,37.1,37.1,21450.0,36.9287,36.9287,36.8989,36.8989,21450.0
2025-02-07 13:00:00,37.1,37.12,37.1,37.11,28386.0,36.8989,36.9188,36.8989,36.9088,28386.0
2025-02-07 13:05:00,37.1,37.16,37.1,37.14,66552.0,36.8989,36.9586,36.8989,36.9387,66552.0
2025-02-07 13:10:00,37.14,37.17,37.14,37.16,10546.0,36.9387,36.9685,36.9387,36.9586,10546.0
2025-02-07 13:15:00,37.16,37.16,37.13,37.15,7602.0,36.9586,36.9586,36.9287,36.9486,7602.0
2025-02-07 13:20:00,37.13,37.13,37.1,37.12,11788.0,36.9287,36.9287,36.8989,36.9188,11788.0
2025-02-07 13:25:00,37.12,37.13,37.12,37.13,12284.0,36.9188,36.9287,36.9188,36.9287,12284.0
2025-02-07 13:30:00,37.13,37.15,37.12,37.14,10340.0,36.9287,36.9486,36.9188,36.9387,10340.0
2025-02-07 13:35:00,37.14,37.18,37.13,37.16,17290.0,36.9387,36.9785,36.9287,36.9586,17290.0
2025-02-07 13:40:00,37.16,37.16,37.06,37.07,14120.0,36.9586,36.9586,36.8591,36.8691,14120.0
2025-02-07 13:45:00,37.08,37.13,37.07,37.12,26178.0,36.879,36.9287,36.8691,36.9188,26178.0
2025-02-07 13:50:00,37.12,37.13,37.09,37.1,13308.0,36.9188,36.9287,36.8889,36.8989,13308.0
2025-02-07 13:55:00,37.1,37.1,37.09,37.1,16608.0,36.8989,36.8989,36.8889,36.8989,16608.0
2025-02-07 14:00:00,37.09,37.13,37.09,37.1,214466.0,36.8889,36.9287,36.8889,36.8989,214466.0
2025-02-07 14:05:00,37.12,37.2,37.1,37.2,153894.0,36.9188,36.9983,36.8989,36.9983,153894.0
2025-02-07 14:10:00,37.2,37.21,37.18,37.2,21742.0,36.9983,37.0083,36.9785,36.9983,21742.0
2025-02-07 14:15:00,37.2,37.25,37.19,37.23,41334.0,36.9983,37.0481,36.9884,37.0282,41334.0
2025-02-07 14:20:00,37.23,37.23,37.2,37.22,25540.0,37.0282,37.0282,36.9983,37.0182,25540.0
2025-02-07 14:25:00,37.22,37.22,37.13,37.13,12338.0,37.0182,37.0182,36.9287,36.9287,12338.0
2025-02-07 14:30:00,37.13,37.19,37.1,37.12,114982.0,36.9287,36.9884,36.8989,36.9188,114982.0
2025-02-07 14:35:00,37.1,37.11,37.09,37.1,15706.0,36.8989,36.9088,36.8889,36.8989,15706.0
2025-02-07 14:40:00,37.1,37.12,37.07,37.08,16116.0,36.8989,36.9188,36.8691,36.879,16116.0
2025-02-07 14:45:00,37.07,37.09,37.04,37.08,19034.0,36.8691,36.8889,36.8392,36.879,19034.0
2025-02-07 14:50:00,37.08,37.08,37.04,37.05,18330.0,36.879,36.879,36.8392,36.8492,18330.0
2025-02-07 14:55:00,37.05,37.05,37.01,37.02,18736.0,36.8492,36.8492,36.8094,36.8193,18736.0
2025-02-07 15:00:00,37.02,37.02,36.96,36.98,14100.0,36.8193,36.8193,36.7597,36.7795,14100.0
2025-02-07 15:05:00,36.96,36.98,36.94,36.95,17672.0,36.7597,36.7795,36.7398,36.7497,17672.0
2025-02-07 15:10:00,36.96,36.96,36.92,36.92,26582.0,36.7597,36.7597,36.7199,36.7199,26582.0
2025-02-07 15:15:00,36.91,36.94,36.89,36.92,29372.0,36.7099,36.7398,36.69,36.7199,29372.0
2025-02-07 15:20:00,36.92,36.94,36.9,36.91,19750.0,36.7199,36.7398,36.7,36.7099,19750.0
2025-02-07 15:25:00,36.91,36.91,36.88,36.89,21020.0,36.7099,36.7099,36.6801,36.69,21020.0
2025-02-07 15:30:00,36.89,36.97,36.89,36.97,30508.0,36.69,36.7696,36.69,36.7696,30508.0
2025-02-07 15:35:00,36.97,36.99,36.92,36.93,20036.0,36.7696,36.7895,36.7199,36.7298,20036.0
2025-02-07 15:40:00,36.92,36.94,36.91,36.92,36432.0,36.7199,36.7398,36.7099,36.7199,36432.0
2025-02-07 15:45:00,36.92,36.94,36.92,36.92,29356.0,36.7199,36.7398,36.7199,36.7199,29356.0
2025-02-07 15:50:00,36.92,36.98,36.88,36.9,107192.0,36.7199,36.7795,36.6801,36.7,107192.0
2025-02-07 15:55:00,36.9,36.94,36.9,36.93,205630.0,36.7,36.7398,36.7,36.7298,205630.0
2025-02-10 09:30:00,37.19,37.32,37.08,37.08,95198.0,36.9884,37.1177,36.879,36.879,95198.0
2025-02-10 09:35:00,37.05,37.05,36.97,36.98,12986.0,36.8492,36.8492,36.7696,36.7795,12986.0
2025-02-10 09:40:00,36.95,37.01,36.92,37.01,7900.0,36.7497,36.8094,36.7199,36.8094,7900.0
2025-02-10 09:45:00,37.0,37.1,36.98,37.1,20252.0,36.7994,36.8989,36.7795,36.8989,20252.0
2025-02-10 09:50:00,37.11,37.13,37.04,37.04,24134.0,36.9088,36.9287,36.8392,36.8392,24134.0
2025-02-10 09:55:00,37.04,37.05,36.99,36.99,9468.0,36.8392,36.8492,36.7895,36.7895,9468.0
2025-02-10 10:00:00,36.99,37.04,36.99,37.03,14790.0,36.7895,36.8392,36.7895,36.8293,14790.0
2025-02-10 10:05:00,37.03,37.09,37.02,37.07,25006.0,36.8293,36.8889,36.8193,36.8691,25006.0
2025-02-10 10:10:00,37.08,37.09,37.01,37.02,13254.0,36.879,36.8889,36.8094,36.8193,13254.0
2025-02-10 10:15:00,37.02,37.06,37.02,37.02,9582.0,36.8193,36.8591,36.8193,36.8193,9582.0
2025-02-10 10:20:00,37.02,37.06,37.01,37.06,11570.0,36.8193,36.8591,36.8094,36.8591,11570.0
2025-02-10 10:25:00,37.06,37.08,37.05,37.08,14772.0,36.8591,36.879,36.8492,36.879,14772.0
2025-02-10 10:30:00,37.08,37.11,37.08,37.08,18738.0,36.879,36.9088,36.879,36.879,18738.0
2025-02-10 10:35:00,37.08,37.1,37.06,37.09,8472.0,36.879,36.8989,36.8591,36.8889,8472.0
2025-02-10 10:40:00,37.09,37.09,37.04,37.06,7530.0,36.8889,36.8889,36.8392,36.8591,7530.0
2025-02-10 10:45:00,37.07,37.13,37.07,37.13,10266.0,36.8691,36.9287,36.8691,36.9287,10266.0
2025-02-10 10:50:00,37.13,37.14,37.12,37.12,9726.0,36.9287,36.9387,36.9188,36.9188,9726.0
2025-02-10 10:55:00,37.12,37.13,37.06,37.06,7340.0,36.9188,36.9287,36.8591,36.8591,7340.0
2025-02-10 11:00:00,37.06,37.06,37.01,37.01,8996.0,36.8591,36.8591,36.8094,36.8094,8996.0
2025-02-10 11:05:00,37.01,37.02,36.99,37.02,15796.0,36.8094,36.8193,36.7895,36.8193,15796.0
2025-02-10 11:10:00,37.02,37.02,36.94,36.97,9800.0,36.8193,36.8193,36.7398,36.7696,9800.0
2025-02-10 11:15:00,36.96,36.96,36.9,36.91,8666.0,36.7597,36.7597,36.7,36.7099,8666.0
2025-02-10 11:20:00,36.92,36.96,36.91,36.96,9118.0,36.7199,36.7597,36.7099,36.7597,9118.0
2025-02-10 11:25:00,36.96,36.96,36.94,36.95,10288.0,36.7597,36.7597,36.7398,36.7497,10288.0
2025-02-10 11:30:00,36.96,36.96,36.92,36.93,12682.0,36.7597,36.7597,36.7199,36.7298,12682.0
2025-02-10 11:35:00,36.94,36.96,36.92,36.96,5142.0,36.7398,36.7597,36.7199,36.7597,5142.0
2025-02-10 11:40:00,36.96,36.99,36.96,36.99,8650.0,36.7597,36.7895,36.7597,36.7895,8650.0
2025-02-10 11:45:00,36.99,37.01,36.99,37.0,5852.0,36.7895,36.8094,36.7895,36.7994,5852.0
2025-02-10 11:50:00,37.0,37.05,36.99,37.04,7324.0,36.7994,36.8492,36.7895,36.8392,7324.0
2025-02-10 11:55:00,37.02,37.05,37.01,37.03,9620.0,36.8193,36.8492,36.8094,36.8293,9620.0
2025-02-10 12:00:00,37.03,37.04,37.01,37.01,10730.0,36.8293,36.8392,36.8094,36.8094,10730.0
2025-02-10 12:05:00,37.01,37.03,37.0,37.02,10416.0,36.8094,36.8293,36.7994,36.8193,10416.0
2025-02-10 12:10:00,37.02,37.02,36.99,37.02,7188.0,36.8193,36.8193,36.7895,36.8193,7188.0
2025-02-10 12:15:00,37.02,37.04,37.0,37.03,10114.0,36.8193,36.8392,36.7994,36.8293,10114.0
2025-02-10 12:20:00,37.04,37.04,37.0,37.0,10278.0,36.8392,36.8392,36.7994,36.7994,10278.0
2025-02-10 12:25:00,37.01,37.01,36.94,36.94,9584.0,36.8094,36.8094,36.7398,36.7398,9584.0
2025-02-10 12:30:00,36.92,36.94,36.91,36.91,6284.0,36.7199,36.7398,36.7099,36.7099,6284.0
2025-02-10 12:35:00,36.92,36.94,36.9,36.91,17500.0,36.7199,36.7398,36.7,36.7099,17500.0
2025-02-10 12:40:00,36.91,36.92,36.9,36.91,10782.0,36.7099,36.7199,36.7,36.7099,10782.0
2025-02-10 12:45:00,36.91,36.93,36.9,36.91,33250.0,36.7099,36.7298,36.7,36.7099,33250.0
2025-02-10 12:50:00,36.9,36.93,36.9,36.92,10480.0,36.7,36.7298,36.7,36.7199,10480.0
2025-02-10 12:55:00,36.92,36.92,36.9,36.91,8278.0,36.7199,36.7199,36.7,36.7099,8278.0
2025-02-10 13:00:00,36.91,36.92,36.85,36.87,16504.0,36.7099,36.7199,36.6502,36.6701,16504.0
2025-02-10 13:05:00,36.86,36.88,36.85,36.86,19670.0,36.6602,36.6801,36.6502,36.6602,19670.0
2025-02-10 13:10:00,36.87,36.88,36.85,36.87,19060.0,36.6701,36.6801,36.6502,36.6701,19060.0
2025-02-10 13:15:00,36.87,36.87,36.85,36.85,18630.0,36.6701,36.6701,36.6502,36.6502,18630.0
2025-02-10 13:20:00,36.85,36.88,36.85,36.88,12610.0,36.6502,36.6801,36.6502,36.6801,12610.0
2025-02-10 13:25:00,36.88,36.88,36.85,36.85,14316.0,36.6801,36.6801,36.6502,36.6502,14316.0
2025-02-10 13:30:00,36.85,36.86,36.84,36.85,14322.0,36.6502,36.6602,36.6403,36.6502,14322.0
2025-02-10 13:35:00,36.85,36.85,36.83,36.83,12270.0,36.6502,36.6502,36.6304,36.6304,12270.0
2025-02-10 13:40:00,36.83,36.85,36.83,36.85,15302.0,36.6304,36.6502,36.6304,36.6502,15302.0
2025-02-10 13:45:00,36.84,36.85,36.83,36.84,39214.0,36.6403,36.6502,36.6304,36.6403,39214.0
2025-02-10 13:50:00,36.84,36.87,36.83,36.85,16386.0,36.6403,36.6701,36.6304,36.6502,16386.0
2025-02-10 13:55:00,36.85,36.85,36.83,36.84,20510.0,36.6502,36.6502,36.6304,36.6403,20510.0
2025-02-10 14:00:00,36.84,36.84,36.82,36.83,14042.0,36.6403,36.6403,36.6204,36.6304,14042.0
2025-02-10 14:05:00,36.82,36.88,36.82,36.88,23376.0,36.6204,36.6801,36.6204,36.6801,23376.0
2025-02-10 14:10:00,36.88,36.95,36.88,36.95,110582.0,36.6801,36.7497,36.6801,36.7497,110582.0
2025-02-10 14:15:00,36.94,36.94,36.88,36.89,19774.0,36.7398,36.7398,36.6801,36.69,19774.0
2025-02-10 14:20:00,36.89,36.94,36.89,36.91,21200.0,36.69,36.7398,36.69,36.7099,21200.0
2025-02-10 14:25:00,36.92,36.92,36.87,36.87,18774.0,36.7199,36.7199,36.6701,36.6701,18774.0
2025-02-10 14:30:00,36.88,36.9,36.88,36.88,15804.0,36.6801,36.7,36.6801,36.6801,15804.0
2025-02-10 14:35:00,36.88,36.88,36.86,36.86,10732.0,36.6801,36.6801,36.6602,36.6602,10732.0
2025-02-10 14:40:00,36.86,36.87,36.84,36.85,17180.0,36.6602,36.6701,36.6403,36.6502,17180.0
2025-02-10 14:45:00,36.85,36.87,36.85,36.86,13784.0,36.6502,36.6701,36.6502,36.6602,13784.0
2025-02-10 14:50:00,36.85,36.87,36.85,36.86,27188.0,36.6502,36.6701,36.6502,36.6602,27188.0
2025-02-10 14:55:00,36.85,36.88,36.85,36.87,34012.0,36.6502,36.6801,36.6502,36.6701,34012.0
2025-02-10 15:00:00,36.87,36.89,36.87,36.88,26260.0,36.6701,36.69,36.6701,36.6801,26260.0
2025-02-10 15:05:00,36.88,36.88,36.87,36.88,24296.0,36.6801,36.6801,36.6701,36.6801,24296.0
2025-02-10 15:10:00,36.88,36.9,36.87,36.9,30514.0,36.6801,36.7,36.6701,36.7,30514.0
2025-02-10 15:15:00,36.9,36.91,36.89,36.89,21448.0,36.7,36.7099,36.69,36.69,21448.0
2025-02-10 15:20:00,36.89,36.91,36.88,36.88,29698.0,36.69,36.7099,36.6801,36.6801,29698.0
2025-02-10 15:25:00,36.89,36.89,36.87,36.88,66210.0,36.69,36.69,36.6701,36.6801,66210.0
2025-02-10 15:30:00,36.87,36.89,36.87,36.88,43306.0,36.6701,36.69,36.6701,36.6801,43306.0
2025-02-10 15:35:00,36.88,36.88,36.83,36.83,78996.0,36.6801,36.6801,36.6304,36.6304,78996.0
2025-02-10 15:40:00,36.84,36.89,36.83,36.89,43872.0,36.6403,36.69,36.6304,36.69,43872.0
2025-02-10 15:45:00,36.88,36.9,36.87,36.88,40252.0,36.6801,36.7,36.6701,36.6801,40252.0
2025-02-10 15:50:00,36.88,36.93,36.85,36.85,118832.0,36.6801,36.7298,36.6502,36.6502,118832.0
2025-02-10 15:55:00,36.85,36.87,36.81,36.87,278204.0,36.6502,36.6701,36.6105,36.6701,278204.0
2025-02-11 09:30:00,36.77,36.77,36.58,36.62,49570.0,36.5707,36.5707,36.3817,36.4215,49570.0
2025-02-11 09:35:00,36.6,36.77,36.6,36.74,57184.0,36.4016,36.5707,36.4016,36.5408,57184.0
2025-02-11 09:40:00,36.73,36.82,36.73,36.78,14698.0,36.5309,36.6204,36.5309,36.5806,14698.0
2025-02-11 09:45:00,36.79,36.85,36.79,36.85,9908.0,36.5906,36.6502,36.5906,36.6502,9908.0
2025-02-11 09:50:00,36.85,36.92,36.85,36.92,20368.0,36.6502,36.7199,36.6502,36.7199,20368.0
2025-02-11 09:55:00,36.91,36.98,36.89,36.98,26304.0,36.7099,36.7795,36.69,36.7795,26304.0
2025-02-11 10:00:00,36.98,36.98,36.87,36.91,36678.0,36.7795,36.7795,36.6701,36.7099,36678.0
2025-02-11 10:05:00,36.9,36.93,36.85,36.91,10016.0,36.7,36.7298,36.6502,36.7099,10016.0
2025-02-11 10:10:00,36.91,36.95,36.88,36.92,22852.0,36.7099,36.7497,36.6801,36.7199,22852.0
2025-02-11 10:15:00,36.95,37.03,36.95,37.02,12502.0,36.7497,36.8293,36.7497,36.8193,12502.0
2025-02-11 10:20:00,37.04,37.07,37.02,37.06,19600.0,36.8392,36.8691,36.8193,36.8591,19600.0
2025-02-11 10:25:00,37.07,37.1,37.04,37.1,13562.0,36.8691,36.8989,36.8392,36.8989,13562.0
2025-02-11 10:30:00,37.1,37.12,37.07,37.07,9390.0,36.8989,36.9188,36.8691,36.8691,9390.0
2025-02-11 10:35:00,37.08,37.13,37.07,37.13,7950.0,36.879,36.9287,36.8691,36.9287,7950.0
2025-02-11 10:40:00,37.13,37.2,37.12,37.19,33334.0,36.9287,36.9983,36.9188,36.9884,33334.0
2025-02-11 10:45:00,37.19,37.21,37.18,37.2,54982.0,36.9884,37.0083,36.9785,36.9983,54982.0
2025-02-11 10:50:00,37.21,37.26,37.21,37.26,18598.0,37.0083,37.058,37.0083,37.058,18598.0
2025-02-11 10:55:00,37.25,37.26,37.22,37.22,16468.0,37.0481,37.058,37.0182,37.0182,16468.0
2025-02-11 11:00:00,37.23,37.27,37.21,37.27,13638.0,37.0282,37.068,37.0083,37.068,13638.0
2025-02-11 11:05:00,37.27,37.3,37.25,37.26,8476.0,37.068,37.0978,37.0481,37.058,8476.0
2025-02-11 11:10:00,37.25,37.26,37.23,37.24,7750.0,37.0481,37.058,37.0282,37.0381,7750.0
2025-02-11 11:15:00,37.24,37.25,37.23,37.23,13388.0,37.0381,37.0481,37.0282,37.0282,13388.0
2025-02-11 11:20:00,37.23,37.24,37.21,37.24,16044.0,37.0282,37.0381,37.0083,37.0381,16044.0
2025-02-11 11:25:00,37.24,37.24,37.2,37.2,41762.0,37.0381,37.0381,36.9983,36.9983,41762.0
2025-02-11 11:30:00,37.2,37.21,37.19,37.21,21178.0,36.9983,37.0083,36.9884,37.0083,21178.0
2025-02-11 11:35:00,37.21,37.21,37.13,37.19,22214.0,37.0083,37.0083,36.9287,36.9884,22214.0
2025-02-11 11:40:00,37.19,37.2,37.15,37.16,6694.0,36.9884,36.9983,36.9486,36.9586,6694.0
2025-02-11 11:45:00,37.15,37.16,37.15,37.15,5394.0,36.9486,36.9586,36.9486,36.9486,5394.0
2025-02-11 11:50:00,37.15,37.15,37.12,37.13,6668.0,36.9486,36.9486,36.9188,36.9287,6668.0
2025-02-11 11:55:00,37.13,37.15,37.13,37.13,11862.0,36.9287,36.9486,36.9287,36.9287,11862.0
2025-02-11 12:00:00,37.13,37.15,37.11,37.13,9834.0,36.9287,36.9486,36.9088,36.9287,9834.0
2025-02-11 12:05:00,37.13,37.13,37.1,37.11,5634.0,36.9287,36.9287,36.8989,36.9088,5634.0
2025-02-11 12:10:00,37.1,37.13,37.1,37.12,13592.0,36.8989,36.9287,36.8989,36.9188,13592.0
2025-02-11 12:15:00,37.11,37.13,37.1,37.13,14528.0,36.9088,36.9287,36.8989,36.9287,14528.0
2025-02-11 12:20:00,37.13,37.14,37.12,37.14,10172.0,36.9287,36.9387,36.9188,36.9387,10172.0
2025-02-11 12:25:00,37.13,37.14,37.11,37.11,4864.0,36.9287,36.9387,36.9088,36.9088,4864.0
2025-02-11 12:30:00,37.11,37.12,37.07,37.07,11554.0,36.9088,36.9188,36.8691,36.8691,11554.0
2025-02-11 12:35:00,37.07,37.07,37.02,37.04,9098.0,36.8691,36.8691,36.8193,36.8392,9098.0
2025-02-11 12:40:00,37.04,37.04,37.02,37.02,10686.0,36.8392,36.8392,36.8193,36.8193,10686.0
2025-02-11 12:45:00,37.02,37.04,37.01,37.02,2662.0,36.8193,36.8392,36.8094,36.8193,2662.0
2025-02-11 12:50:00,37.0,37.01,36.99,36.99,8188.0,36.7994,36.8094,36.7895,36.7895,8188.0
2025-02-11 12:55:00,36.99,37.0,36.98,36.98,2754.0,36.7895,36.7994,36.7795,36.7795,2754.0
2025-02-11 13:00:00,36.98,36.98,36.96,36.96,5718.0,36.7795,36.7795,36.7597,36.7597,5718.0
2025-02-11 13:05:00,36.96,36.98,36.95,36.97,6078.0,36.7597,36.7795,36.7497,36.7696,6078.0
2025-02-11 13:10:00,36.97,36.98,36.97,36.97,7700.0,36.7696,36.7795,36.7696,36.7696,7700.0
2025-02-11 13:15:00,36.97,36.99,36.97,36.99,6340.0,36.7696,36.7895,36.7696,36.7895,6340.0
2025-02-11 13:20:00,36.99,37.0,36.99,36.99,2394.0,36.7895,36.7994,36.7895,36.7895,2394.0
2025-02-11 13:25:00,37.0,37.0,36.98,36.98,5660.0,36.7994,36.7994,36.7795,36.7795,5660.0
2025-02-11 13:30:00,36.99,37.0,36.98,36.99,5714.0,36.7895,36.7994,36.7795,36.7895,5714.0
2025-02-11 13:35:00,36.99,37.0,36.98,36.99,8048.0,36.7895,36.7994,36.7795,36.7895,8048.0
2025-02-11 13:40:00,36.99,36.99,36.98,36.99,6500.0,36.7895,36.7895,36.7795,36.7895,6500.0
2025-02-11 13:45:00,36.98,37.0,36.98,36.98,8018.0,36.7795,36.7994,36.7795,36.7795,8018.0
2025-02-11 13:50:00,36.98,36.98,36.95,36.95,5690.0,36.7795,36.7795,36.7497,36.7497,5690.0
2025-02-11 13:55:00,36.95,36.95,36.94,36.94,4218.0,36.7497,36.7497,36.7398,36.7398,4218.0
2025-02-11 14:00:00,36.94,36.95,36.94,36.95,6698.0,36.7398,36.7497,36.7398,36.7497,6698.0
2025-02-11 14:05:00,36.95,36.96,36.92,36.93,23908.0,36.7497,36.7597,36.7199,36.7298,23908.0
2025-02-11 14:10:00,36.94,36.97,36.94,36.97,7292.0,36.7398,36.7696,36.7398,36.7696,7292.0
2025-02-11 14:15:00,36.97,36.97,36.96,36.96,7472.0,36.7696,36.7696,36.7597,36.7597,7472.0
2025-02-11 14:20:00,36.97,36.98,36.97,36.98,5516.0,36.7696,36.7795,36.7696,36.7795,5516.0
2025-02-11 14:25:00,36.98,37.0,36.98,36.99,16064.0,36.7795,36.7994,36.7795,36.7895,16064.0
2025-02-11 14:30:00,36.99,37.01,36.99,37.01,6062.0,36.7895,36.8094,36.7895,36.8094,6062.0
2025-02-11 14:35:00,37.01,37.01,36.99,37.01,5980.0,36.8094,36.8094,36.7895,36.8094,5980.0
2025-02-11 14:40:00,37.01,37.05,37.01,37.02,6842.0,36.8094,36.8492,36.8094,36.8193,6842.0
2025-02-11 14:45:00,37.03,37.04,37.02,37.04,6470.0,36.8293,36.8392,36.8193,36.8392,6470.0
2025-02-11 14:50:00,37.04,37.05,37.04,37.04,10594.0,36.8392,36.8492,36.8392,36.8392,10594.0
2025-02-11 14:55:00,37.05,37.05,37.04,37.05,9480.0,36.8492,36.8492,36.8392,36.8492,9480.0
2025-02-11 15:00:00,37.05,37.05,37.02,37.04,12710.0,36.8492,36.8492,36.8193,36.8392,12710.0
2025-02-11 15:05:00,37.04,37.05,37.0,37.01,15212.0,36.8392,36.8492,36.7994,36.8094,15212.0
2025-02-11 15:10:00,37.01,37.03,36.97,36.99,45194.0,36.8094,36.8293,36.7696,36.7895,45194.0
2025-02-11 15:15:00,36.99,37.02,36.98,37.02,8134.0,36.7895,36.8193,36.7795,36.8193,8134.0
2025-02-11 15:20:00,37.01,37.03,37.01,37.02,27450.0,36.8094,36.8293,36.8094,36.8193,27450.0
2025-02-11 15:25:00,37.02,37.08,37.02,37.08,9730.0,36.8193,36.879,36.8193,36.879,9730.0
2025-02-11 15:30:00,37.08,37.14,37.08,37.13,16858.0,36.879,36.9387,36.879,36.9287,16858.0
2025-02-11 15:35:00,37.13,37.15,37.12,37.13,23780.0,36.9287,36.9486,36.9188,36.9287,23780.0
2025-02-11 15:40:00,37.12,37.13,37.1,37.1,19170.0,36.9188,36.9287,36.8989,36.8989,19170.0
2025-02-11 15:45:00,37.1,37.11,37.06,37.07,27524.0,36.8989,36.9088,36.8591,36.8691,27524.0
2025-02-11 15:50:00,37.07,37.12,37.06,37.09,54460.0,36.8691,36.9188,36.8591,36.8889,54460.0
2025-02-11 15:55:00,37.09,37.19,37.09,37.17,166458.0,36.8889,36.9884,36.8889,36.9685,166458.0
2025-02-12 09:30:00,36.68,36.77,36.6,36.61,50882.0,36.4812,36.5707,36.4016,36.4115,50882.0
2025-02-12 09:35:00,36.63,36.63,36.53,36.57,9274.0,36.4314,36.4314,36.332,36.3718,9274.0
2025-02-12 09:40:00,36.54,36.55,36.45,36.49,5140.0,36.3419,36.3519,36.2524,36.2922,5140.0
2025-02-12 09:45:00,36.47,36.67,36.47,36.67,14808.0,36.2723,36.4712,36.2723,36.4712,14808.0
2025-02-12 09:50:00,36.69,36.73,36.68,36.7,16882.0,36.4911,36.5309,36.4812,36.5011,16882.0
2025-02-12 09:55:00,36.71,36.72,36.65,36.68,7792.0,36.511,36.521,36.4513,36.4812,7792.0
2025-02-12 10:00:00,36.68,36.68,36.56,36.59,13934.0,36.4812,36.4812,36.3618,36.3917,13934.0
2025-02-12 10:05:00,36.57,36.67,36.56,36.63,18734.0,36.3718,36.4712,36.3618,36.4314,18734.0
2025-02-12 10:10:00,36.63,36.73,36.62,36.71,15188.0,36.4314,36.5309,36.4215,36.511,15188.0
2025-02-12 10:15:00,36.71,36.79,36.71,36.79,14612.0,36.511,36.5906,36.511,36.5906,14612.0
2025-02-12 10:20:00,36.78,36.79,36.72,36.75,16224.0,36.5806,36.5906,36.521,36.5508,16224.0
2025-02-12 10:25:00,36.74,36.74,36.69,36.74,11038.0,36.5408,36.5408,36.4911,36.5408,11038.0
2025-02-12 10:30:00,36.73,36.73,36.67,36.71,4674.0,36.5309,36.5309,36.4712,36.511,4674.0
2025-02-12 10:35:00,36.71,36.8,36.7,36.77,24760.0,36.511,36.6005,36.5011,36.5707,24760.0
2025-02-12 10:40:00,36.79,36.8,36.74,36.76,8572.0,36.5906,36.6005,36.5408,36.5607,8572.0
2025-02-12 10:45:00,36.77,36.8,36.71,36.77,11838.0,36.5707,36.6005,36.511,36.5707,11838.0
2025-02-12 10:50:00,36.78,36.79,36.74,36.77,9616.0,36.5806,36.5906,36.5408,36.5707,9616.0
2025-02-12 10:55:00,36.77,36.82,36.76,36.8,11306.0,36.5707,36.6204,36.5607,36.6005,11306.0
2025-02-12 11:00:00,36.79,36.82,36.77,36.8,14248.0,36.5906,36.6204,36.5707,36.6005,14248.0
2025-02-12 11:05:00,36.77,36.79,36.73,36.74,9948.0,36.5707,36.5906,36.5309,36.5408,9948.0
2025-02-12 11:10:00,36.73,36.76,36.69,36.69,12418.0,36.5309,36.5607,36.4911,36.4911,12418.0
2025-02-12 11:15:00,36.7,36.7,36.65,36.68,7464.0,36.5011,36.5011,36.4513,36.4812,7464.0
2025-02-12 11:20:00,36.68,36.69,36.65,36.68,11966.0,36.4812,36.4911,36.4513,36.4812,11966.0
2025-02-12 11:25:00,36.68,36.73,36.66,36.71,13186.0,36.4812,36.5309,36.4613,36.511,13186.0
2025-02-12 11:30:00,36.71,36.74,36.71,36.74,6498.0,36.511,36.5408,36.511,36.5408,6498.0
2025-02-12 11:35:00,36.74,36.74,36.71,36.74,10390.0,36.5408,36.5408,36.511,36.5408,10390.0
2025-02-12 11:40:00,36.74,36.78,36.74,36.78,12436.0,36.5408,36.5806,36.5408,36.5806,12436.0
2025-02-12 11:45:00,36.79,36.79,36.76,36.77,6728.0,36.5906,36.5906,36.5607,36.5707,6728.0
2025-02-12 11:50:00,36.77,36.81,36.76,36.81,20668.0,36.5707,36.6105,36.5607,36.6105,20668.0
2025-02-12 11:55:00,36.82,36.85,36.81,36.85,21154.0,36.6204,36.6502,36.6105,36.6502,21154.0
2025-02-12 12:00:00,36.85,36.86,36.82,36.83,23136.0,36.6502,36.6602,36.6204,36.6304,23136.0
2025-02-12 12:05:00,36.83,36.84,36.81,36.83,13762.0,36.6304,36.6403,36.6105,36.6304,13762.0
2025-02-12 12:10:00,36.82,36.89,36.82,36.88,16118.0,36.6204,36.69,36.6204,36.6801,16118.0
2025-02-12 12:15:00,36.88,36.91,36.88,36.91,7270.0,36.6801,36.7099,36.6801,36.7099,7270.0
2025-02-12 12:20:00,36.9,36.93,36.9,36.91,13390.0,36.7,36.7298,36.7,36.7099,13390.0
2025-02-12 12:25:00,36.91,36.93,36.91,36.92,16828.0,36.7099,36.7298,36.7099,36.7199,16828.0
2025-02-12 12:30:00,36.91,36.91,36.85,36.85,9766.0,36.7099,36.7099,36.6502,36.6502,9766.0
2025-02-12 12:35:00,36.85,36.85,36.81,36.81,6588.0,36.6502,36.6502,36.6105,36.6105,6588.0
2025-02-12 12:40:00,36.82,36.85,36.82,36.84,12898.0,36.6204,36.6502,36.6204,36.6403,12898.0
2025-02-12 12:45:00,36.85,36.91,36.85,36.89,20350.0,36.6502,36.7099,36.6502,36.69,20350.0
2025-02-12 12:50:00,36.89,36.92,36.88,36.92,9800.0,36.69,36.7199,36.6801,36.7199,9800.0
2025-02-12 12:55:00,36.92,36.97,36.92,36.96,8918.0,36.7199,36.7696,36.7199,36.7597,8918.0
2025-02-12 13:00:00,36.96,36.97,36.93,36.94,4508.0,36.7597,36.7696,36.7298,36.7398,4508.0
2025-02-12 13:05:00,36.93,36.95,36.88,36.88,6246.0,36.7298,36.7497,36.6801,36.6801,6246.0
2025-02-12 13:10:00,36.88,36.9,36.88,36.88,22628.0,36.6801,36.7,36.6801,36.6801,22628.0
2025-02-12 13:15:00,36.87,36.88,36.84,36.84,9878.0,36.6701,36.6801,36.6403,36.6403,9878.0
2025-02-12 13:20:00,36.84,36.85,36.82,36.82,4844.0,36.6403,36.6502,36.6204,36.6204,4844.0
2025-02-12 13:25:00,36.82,36.83,36.8,36.82,16314.0,36.6204,36.6304,36.6005,36.6204,16314.0
2025-02-12 13:30:00,36.81,36.83,36.81,36.82,14006.0,36.6105,36.6304,36.6105,36.6204,14006.0
2025-02-12 13:35:00,36.81,36.83,36.81,36.83,12984.0,36.6105,36.6304,36.6105,36.6304,12984.0
2025-02-12 13:40:00,36.82,36.82,36.79,36.79,10890.0,36.6204,36.6204,36.5906,36.5906,10890.0
2025-02-12 13:45:00,36.79,36.81,36.79,36.79,9444.0,36.5906,36.6105,36.5906,36.5906,9444.0
2025-02-12 13:50:00,36.79,36.85,36.79,36.85,25312.0,36.5906,36.6502,36.5906,36.6502,25312.0
2025-02-12 13:55:00,36.85,36.88,36.85,36.85,20476.0,36.6502,36.6801,36.6502,36.6502,20476.0
2025-02-12 14:00:00,36.85,36.9,36.85,36.9,19908.0,36.6502,36.7,36.6502,36.7,19908.0
2025-02-12 14:05:00,36.91,36.93,36.88,36.93,57282.0,36.7099,36.7298,36.6801,36.7298,57282.0
2025-02-12 14:10:00,36.93,36.93,36.85,36.87,17016.0,36.7298,36.7298,36.6502,36.6701,17016.0
2025-02-12 14:15:00,36.86,36.87,36.84,36.87,12792.0,36.6602,36.6701,36.6403,36.6701,12792.0
2025-02-12 14:20:00,36.87,36.87,36.82,36.85,36868.0,36.6701,36.6701,36.6204,36.6502,36868.0
2025-02-12 14:25:00,36.85,36.85,36.82,36.84,10518.0,36.6502,36.6502,36.6204,36.6403,10518.0
2025-02-12 14:30:00,36.84,36.85,36.84,36.85,3830.0,36.6403,36.6502,36.6403,36.6502,3830.0
2025-02-12 14:35:00,36.85,36.88,36.85,36.88,29902.0,36.6502,36.6801,36.6502,36.6801,29902.0
2025-02-12 14:40:00,36.88,36.93,36.87,36.9,29344.0,36.6801,36.7298,36.6701,36.7,29344.0
2025-02-12 14:45:00,36.91,36.94,36.89,36.93,13720.0,36.7099,36.7398,36.69,36.7298,13720.0
2025-02-12 14:50:00,36.93,36.94,36.9,36.94,11534.0,36.7298,36.7398,36.7,36.7398,11534.0
2025-02-12 14:55:00,36.93,36.93,36.9,36.91,9620.0,36.7298,36.7298,36.7,36.7099,9620.0
2025-02-12 15:00:00,36.91,36.92,36.9,36.91,9420.0,36.7099,36.7199,36.7,36.7099,9420.0
2025-02-12 15:05:00,36.91,36.94,36.9,36.94,22530.0,36.7099,36.7398,36.7,36.7398,22530.0
2025-02-12 15:10:00,36.94,36.94,36.9,36.92,8612.0,36.7398,36.7398,36.7,36.7199,8612.0
2025-02-12 15:15:00,36.91,36.92,36.89,36.9,16088.0,36.7099,36.7199,36.69,36.7,16088.0
2025-02-12 15:20:00,36.9,36.92,36.9,36.9,21568.0,36.7,36.7199,36.7,36.7,21568.0
2025-02-12 15:25:00,36.9,36.9,36.87,36.88,21938.0,36.7,36.7,36.6701,36.6801,21938.0
2025-02-12 15:30:00,36.88,36.9,36.87,36.88,27332.0,36.6801,36.7,36.6701,36.6801,27332.0
2025-02-12 15:35:00,36.88,36.91,36.88,36.9,78506.0,36.6801,36.7099,36.6801,36.7,78506.0
2025-02-12 15:40:00,36.9,36.92,36.79,36.83,87404.0,36.7,36.7199,36.5906,36.6304,87404.0
2025-02-12 15:45:00,36.83,36.83,36.81,36.82,41262.0,36.6304,36.6304,36.6105,36.6204,41262.0
2025-02-12 15:50:00,36.82,36.92,36.82,36.85,135124.0,36.6204,36.7199,36.6204,36.6502,135124.0
2025-02-12 15:55:00,36.85,36.88,36.81,36.84,314818.0,36.6502,36.6801,36.6105,36.6403,314818.0
2025-02-13 09:30:00,36.87,37.09,36.83,37.06,93714.0,36.6701,36.8889,36.6304,36.8591,93714.0
2025-02-13 09:35:00,37.03,37.04,36.93,37.04,12656.0,36.8293,36.8392,36.7298,36.8392,12656.0
2025-02-13 09:40:00,37.0,37.15,36.99,37.15,13250.0,36.7994,36.9486,36.7895,36.9486,13250.0
2025-02-13 09:45:00,37.15,37.2,37.1,37.15,19866.0,36.9486,36.9983,36.8989,36.9486,19866.0
2025-02-13 09:50:00,37.14,37.16,37.08,37.12,17638.0,36.9387,36.9586,36.879,36.9188,17638.0
2025-02-13 09:55:00,37.12,37.13,37.04,37.04,30266.0,36.9188,36.9287,36.8392,36.8392,30266.0
2025-02-13 10:00:00,37.05,37.1,37.04,37.04,14986.0,36.8492,36.8989,36.8392,36.8392,14986.0
2025-02-13 10:05:00,37.04,37.09,37.02,37.04,10326.0,36.8392,36.8889,36.8193,36.8392,10326.0
2025-02-13 10:10:00,37.05,37.09,37.05,37.06,10962.0,36.8492,36.8889,36.8492,36.8591,10962.0
2025-02-13 10:15:00,37.07,37.27,37.07,37.27,27892.0,36.8691,37.068,36.8691,37.068,27892.0
2025-02-13 10:20:00,37.26,37.3,37.24,37.28,32512.0,37.058,37.0978,37.0381,37.0779,32512.0
2025-02-13 10:25:00,37.3,37.34,37.26,37.33,32642.0,37.0978,37.1376,37.058,37.1276,32642.0
2025-02-13 10:30:00,37.33,37.34,37.3,37.32,14968.0,37.1276,37.1376,37.0978,37.1177,14968.0
2025-02-13 10:35:00,37.32,37.33,37.29,37.31,28892.0,37.1177,37.1276,37.0879,37.1078,28892.0
2025-02-13 10:40:00,37.3,37.32,37.26,37.27,14514.0,37.0978,37.1177,37.058,37.068,14514.0
2025-02-13 10:45:00,37.28,37.29,37.24,37.28,8556.0,37.0779,37.0879,37.0381,37.0779,8556.0
2025-02-13 10:50:00,37.28,37.3,37.24,37.24,3046.0,37.0779,37.0978,37.0381,37.0381,3046.0
2025-02-13 10:55:00,37.24,37.24,37.2,37.23,9124.0,37.0381,37.0381,36.9983,37.0282,9124.0
2025-02-13 11:00:00,37.23,37.29,37.22,37.28,8964.0,37.0282,37.0879,37.0182,37.0779,8964.0
2025-02-13 11:05:00,37.29,37.37,37.29,37.35,18664.0,37.0879,37.1674,37.0879,37.1475,18664.0
2025-02-13 11:10:00,37.36,37.38,37.35,37.37,9246.0,37.1575,37.1774,37.1475,37.1674,9246.0
2025-02-13 11:15:00,37.38,37.4,37.34,37.39,13710.0,37.1774,37.1973,37.1376,37.1873,13710.0
2025-02-13 11:20:00,37.39,37.39,37.35,37.35,6816.0,37.1873,37.1873,37.1475,37.1475,6816.0
2025-02-13 11:25:00,37.34,37.34,37.23,37.23,18582.0,37.1376,37.1376,37.0282,37.0282,18582.0
2025-02-13 11:30:00,37.23,37.29,37.23,37.26,11464.0,37.0282,37.0879,37.0282,37.058,11464.0
2025-02-13 11:35:00,37.26,37.26,37.23,37.26,5948.0,37.058,37.058,37.0282,37.058,5948.0
2025-02-13 11:40:00,37.26,37.29,37.26,37.29,9190.0,37.058,37.0879,37.058,37.0879,9190.0
2025-02-13 11:45:00,37.29,37.31,37.27,37.31,6186.0,37.0879,37.1078,37.068,37.1078,6186.0
2025-02-13 11:50:00,37.31,37.34,37.3,37.3,13534.0,37.1078,37.1376,37.0978,37.0978,13534.0
2025-02-13 11:55:00,37.3,37.32,37.28,37.31,34346.0,37.0978,37.1177,37.0779,37.1078,34346.0
2025-02-13 12:00:00,37.29,37.3,37.26,37.26,11462.0,37.0879,37.0978,37.058,37.058,11462.0
2025-02-13 12:05:00,37.27,37.33,37.26,37.33,146080.0,37.068,37.1276,37.058,37.1276,146080.0
2025-02-13 12:10:00,37.32,37.32,37.29,37.31,22410.0,37.1177,37.1177,37.0879,37.1078,22410.0
2025-02-13 12:15:00,37.32,37.35,37.32,37.34,8742.0,37.1177,37.1475,37.1177,37.1376,8742.0
2025-02-13 12:20:00,37.34,37.35,37.32,37.35,19394.0,37.1376,37.1475,37.1177,37.1475,19394.0
2025-02-13 12:25:00,37.35,37.35,37.3,37.3,10836.0,37.1475,37.1475,37.0978,37.0978,10836.0
2025-02-13 12:30:00,37.3,37.3,37.29,37.29,8178.0,37.0978,37.0978,37.0879,37.0879,8178.0
2025-02-13 12:35:00,37.29,37.31,37.27,37.27,10562.0,37.0879,37.1078,37.068,37.068,10562.0
2025-02-13 12:40:00,37.27,37.28,37.24,37.26,12044.0,37.068,37.0779,37.0381,37.058,12044.0
2025-02-13 12:45:00,37.26,37.28,37.26,37.27,9998.0,37.058,37.0779,37.058,37.068,9998.0
2025-02-13 12:50:00,37.26,37.26,37.24,37.25,11306.0,37.058,37.058,37.0381,37.0481,11306.0
2025-02-13 12:55:00,37.25,37.25,37.21,37.21,11328.0,37.0481,37.0481,37.0083,37.0083,11328.0
2025-02-13 13:00:00,37.2,37.2,37.13,37.16,19046.0,36.9983,36.9983,36.9287,36.9586,19046.0
2025-02-13 13:05:00,37.16,37.17,37.15,37.17,12572.0,36.9586,36.9685,36.9486,36.9685,12572.0
2025-02-13 13:10:00,37.16,37.2,37.15,37.2,8620.0,36.9586,36.9983,36.9486,36.9983,8620.0
2025-02-13 13:15:00,37.19,37.19,37.13,37.14,13080.0,36.9884,36.9884,36.9287,36.9387,13080.0
2025-02-13 13:20:00,37.13,37.19,37.13,37.19,14856.0,36.9287,36.9884,36.9287,36.9884,14856.0
2025-02-13 13:25:00,37.2,37.24,37.19,37.21,6972.0,36.9983,37.0381,36.9884,37.0083,6972.0
2025-02-13 13:30:00,37.22,37.24,37.21,37.24,9094.0,37.0182,37.0381,37.0083,37.0381,9094.0
2025-02-13 13:35:00,37.24,37.27,37.24,37.26,10854.0,37.0381,37.068,37.0381,37.058,10854.0
2025-02-13 13:40:00,37.26,37.26,37.21,37.23,27190.0,37.058,37.058,37.0083,37.0282,27190.0
2025-02-13 13:45:00,37.23,37.26,37.23,37.26,8160.0,37.0282,37.058,37.0282,37.058,8160.0
2025-02-13 13:50:00,37.26,37.26,37.18,37.2,25306.0,37.058,37.058,36.9785,36.9983,25306.0
2025-02-13 13:55:00,37.2,37.24,37.17,37.23,12194.0,36.9983,37.0381,36.9685,37.0282,12194.0
2025-02-13 14:00:00,37.24,37.31,37.24,37.31,17196.0,37.0381,37.1078,37.0381,37.1078,17196.0
2025-02-13 14:05:00,37.3,37.32,37.27,37.31,17444.0,37.0978,37.1177,37.068,37.1078,17444.0
2025-02-13 14:10:00,37.3,37.32,37.29,37.31,7020.0,37.0978,37.1177,37.0879,37.1078,7020.0
2025-02-13 14:15:00,37.31,37.34,37.3,37.33,18436.0,37.1078,37.1376,37.0978,37.1276,18436.0
2025-02-13 14:20:00,37.33,37.33,37.27,37.27,15042.0,37.1276,37.1276,37.068,37.068,15042.0
2025-02-13 14:25:00,37.27,37.31,37.27,37.3,10840.0,37.068,37.1078,37.068,37.0978,10840.0
2025-02-13 14:30:00,37.3,37.34,37.29,37.31,12506.0,37.0978,37.1376,37.0879,37.1078,12506.0
2025-02-13 14:35:00,37.31,37.33,37.31,37.32,8572.0,37.1078,37.1276,37.1078,37.1177,8572.0
2025-02-13 14:40:00,37.31,37.33,37.3,37.3,16132.0,37.1078,37.1276,37.0978,37.0978,16132.0
2025-02-13 14:45:00,37.3,37.32,37.27,37.29,47986.0,37.0978,37.1177,37.068,37.0879,47986.0
2025-02-13 14:50:00,37.29,37.32,37.29,37.31,13106.0,37.0879,37.1177,37.0879,37.1078,13106.0
2025-02-13 14:55:00,37.31,37.32,37.29,37.31,12586.0,37.1078,37.1177,37.0879,37.1078,12586.0
2025-02-13 15:00:00,37.3,37.33,37.3,37.32,7378.0,37.0978,37.1276,37.0978,37.1177,7378.0
2025-02-13 15:05:00,37.32,37.35,37.3,37.35,21806.0,37.1177,37.1475,37.0978,37.1475,21806.0
2025-02-13 15:10:00,37.35,37.36,37.34,37.36,10458.0,37.1475,37.1575,37.1376,37.1575,10458.0
2025-02-13 15:15:00,37.37,37.41,37.36,37.4,18576.0,37.1674,37.2072,37.1575,37.1973,18576.0
2025-02-13 15:20:00,37.39,37.4,37.35,37.38,30886.0,37.1873,37.1973,37.1475,37.1774,30886.0
2025-02-13 15:25:00,37.38,37.45,37.38,37.44,20398.0,37.1774,37.247,37.1774,37.237,20398.0
2025-02-13 15:30:00,37.44,37.47,37.42,37.46,29528.0,37.237,37.2669,37.2172,37.2569,29528.0
2025-02-13 15:35:00,37.46,37.48,37.45,37.48,20854.0,37.2569,37.2768,37.247,37.2768,20854.0
2025-02-13 15:40:00,37.48,37.49,37.42,37.42,60694.0,37.2768,37.2868,37.2172,37.2172,60694.0
2025-02-13 15:45:00,37.41,37.44,37.41,37.43,18760.0,37.2072,37.237,37.2072,37.2271,18760.0
2025-02-13 15:50:00,37.43,37.47,37.35,37.39,68798.0,37.2271,37.2669,37.1475,37.1873,68798.0
2025-02-13 15:55:00,37.38,37.42,37.38,37.39,176388.0,37.1774,37.2172,37.1774,37.1873,176388.0
2025-02-14 09:30:00,37.43,37.57,37.29,37.57,75150.0,37.2271,37.3663,37.0879,37.3663,75150.0
2025-02-14 09:35:00,37.5,37.55,37.47,37.55,5604.0,37.2967,37.3465,37.2669,37.3465,5604.0
2025-02-14 09:40:00,37.55,37.6,37.54,37.59,22166.0,37.3465,37.3962,37.3365,37.3862,22166.0
2025-02-14 09:45:00,37.56,37.62,37.56,37.58,13330.0,37.3564,37.4161,37.3564,37.3763,13330.0
2025-02-14 09:50:00,37.58,37.58,37.47,37.47,24920.0,37.3763,37.3763,37.2669,37.2669,24920.0
2025-02-14 09:55:00,37.46,37.49,37.44,37.49,17686.0,37.2569,37.2868,37.237,37.2868,17686.0
2025-02-14 10:00:00,37.49,37.53,37.46,37.48,66820.0,37.2868,37.3266,37.2569,37.2768,66820.0
2025-02-14 10:05:00,37.49,37.52,37.49,37.5,16072.0,37.2868,37.3166,37.2868,37.2967,16072.0
2025-02-14 10:10:00,37.49,37.49,37.37,37.38,18674.0,37.2868,37.2868,37.1674,37.1774,18674.0
2025-02-14 10:15:00,37.38,37.39,37.33,37.38,14854.0,37.1774,37.1873,37.1276,37.1774,14854.0
2025-02-14 10:20:00,37.37,37.4,37.35,37.37,19630.0,37.1674,37.1973,37.1475,37.1674,19630.0
2025-02-14 10:25:00,37.37,37.38,37.35,37.35,22668.0,37.1674,37.1774,37.1475,37.1475,22668.0
2025-02-14 10:30:00,37.35,37.45,37.35,37.45,11184.0,37.1475,37.247,37.1475,37.247,11184.0
2025-02-14 10:35:00,37.47,37.52,37.47,37.49,21284.0,37.2669,37.3166,37.2669,37.2868,21284.0
2025-02-14 10:40:00,37.48,37.52,37.48,37.49,27768.0,37.2768,37.3166,37.2768,37.2868,27768.0
2025-02-14 10:45:00,37.49,37.52,37.48,37.48,8948.0,37.2868,37.3166,37.2768,37.2768,8948.0
2025-02-14 10:50:00,37.47,37.47,37.41,37.42,25518.0,37.2669,37.2669,37.2072,37.2172,25518.0
2025-02-14 10:55:00,37.4,37.43,37.38,37.38,9404.0,37.1973,37.2271,37.1774,37.1774,9404.0
2025-02-14 11:00:00,37.39,37.44,37.38,37.42,11844.0,37.1873,37.237,37.1774,37.2172,11844.0
2025-02-14 11:05:00,37.42,37.42,37.4,37.4,13046.0,37.2172,37.2172,37.1973,37.1973,13046.0
2025-02-14 11:10:00,37.41,37.46,37.38,37.39,20112.0,37.2072,37.2569,37.1774,37.1873,20112.0
2025-02-14 11:15:00,37.38,37.38,37.35,37.38,16728.0,37.1774,37.1774,37.1475,37.1774,16728.0
2025-02-14 11:20:00,37.38,37.39,37.35,37.35,13496.0,37.1774,37.1873,37.1475,37.1475,13496.0
2025-02-14 11:25:00,37.35,37.38,37.32,37.32,24028.0,37.1475,37.1774,37.1177,37.1177,24028.0
2025-02-14 11:30:00,37.31,37.32,37.29,37.3,15234.0,37.1078,37.1177,37.0879,37.0978,15234.0
2025-02-14 11:35:00,37.31,37.33,37.31,37.32,11616.0,37.1078,37.1276,37.1078,37.1177,11616.0
2025-02-14 11:40:00,37.32,37.34,37.31,37.31,13408.0,37.1177,37.1376,37.1078,37.1078,13408.0
2025-02-14 11:45:00,37.31,37.33,37.29,37.31,18840.0,37.1078,37.1276,37.0879,37.1078,18840.0
2025-02-14 11:50:00,37.31,37.35,37.3,37.34,16548.0,37.1078,37.1475,37.0978,37.1376,16548.0
2025-02-14 11:55:00,37.34,37.35,37.33,37.35,10764.0,37.1376,37.1475,37.1276,37.1475,10764.0
2025-02-14 12:00:00,37.36,37.37,37.35,37.35,6860.0,37.1575,37.1674,37.1475,37.1475,6860.0
2025-02-14 12:05:00,37.35,37.38,37.35,37.37,13116.0,37.1475,37.1774,37.1475,37.1674,13116.0
2025-02-14 12:10:00,37.37,37.41,37.36,37.41,12742.0,37.1674,37.2072,37.1575,37.2072,12742.0
2025-02-14 12:15:00,37.41,37.44,37.41,37.43,8556.0,37.2072,37.237,37.2072,37.2271,8556.0
2025-02-14 12:20:00,37.43,37.46,37.43,37.45,12034.0,37.2271,37.2569,37.2271,37.247,12034.0
2025-02-14 12:25:00,37.45,37.45,37.41,37.41,19648.0,37.247,37.247,37.2072,37.2072,19648.0
2025-02-14 12:30:00,37.42,37.43,37.38,37.4,7606.0,37.2172,37.2271,37.1774,37.1973,7606.0
2025-02-14 12:35:00,37.4,37.41,37.38,37.38,10834.0,37.1973,37.2072,37.1774,37.1774,10834.0
2025-02-14 12:40:00,37.38,37.38,37.36,37.37,5000.0,37.1774,37.1774,37.1575,37.1674,5000.0
2025-02-14 12:45:00,37.38,37.4,37.37,37.38,7796.0,37.1774,37.1973,37.1674,37.1774,7796.0
2025-02-14 12:50:00,37.39,37.4,37.36,37.37,14440.0,37.1873,37.1973,37.1575,37.1674,14440.0
2025-02-14 12:55:00,37.37,37.38,37.37,37.37,10170.0,37.1674,37.1774,37.1674,37.1674,10170.0
2025-02-14 13:00:00,37.37,37.4,37.37,37.39,6116.0,37.1674,37.1973,37.1674,37.1873,6116.0
2025-02-14 13:05:00,37.38,37.4,37.37,37.37,8154.0,37.1774,37.1973,37.1674,37.1674,8154.0
2025-02-14 13:10:00,37.38,37.38,37.38,37.38,2442.0,37.1774,37.1774,37.1774,37.1774,2442.0
2025-02-14 13:15:00,37.38,37.44,37.38,37.43,9856.0,37.1774,37.237,37.1774,37.2271,9856.0
2025-02-14 13:20:00,37.44,37.45,37.43,37.45,2800.0,37.237,37.247,37.2271,37.247,2800.0
2025-02-14 13:25:00,37.44,37.46,37.44,37.46,6062.0,37.237,37.2569,37.237,37.2569,6062.0
2025-02-14 13:30:00,37.46,37.47,37.45,37.46,11816.0,37.2569,37.2669,37.247,37.2569,11816.0
2025-02-14 13:35:00,37.46,37.47,37.43,37.43,14484.0,37.2569,37.2669,37.2271,37.2271,14484.0
2025-02-14 13:40:00,37.43,37.45,37.43,37.44,7748.0,37.2271,37.247,37.2271,37.237,7748.0
2025-02-14 13:45:00,37.44,37.48,37.43,37.48,7678.0,37.237,37.2768,37.2271,37.2768,7678.0
2025-02-14 13:50:00,37.48,37.48,37.47,37.47,11206.0,37.2768,37.2768,37.2669,37.2669,11206.0
2025-02-14 13:55:00,37.47,37.47,37.46,37.47,6046.0,37.2669,37.2669,37.2569,37.2669,6046.0
2025-02-14 14:00:00,37.47,37.48,37.44,37.45,19104.0,37.2669,37.2768,37.237,37.247,19104.0
2025-02-14 14:05:00,37.45,37.47,37.44,37.46,21004.0,37.247,37.2669,37.237,37.2569,21004.0
2025-02-14 14:10:00,37.46,37.49,37.46,37.48,17918.0,37.2569,37.2868,37.2569,37.2768,17918.0
2025-02-14 14:15:00,37.48,37.49,37.47,37.49,16798.0,37.2768,37.2868,37.2669,37.2868,16798.0
2025-02-14 14:20:00,37.47,37.51,37.47,37.49,14138.0,37.2669,37.3067,37.2669,37.2868,14138.0
2025-02-14 14:25:00,37.49,37.49,37.48,37.48,20460.0,37.2868,37.2868,37.2768,37.2768,20460.0
2025-02-14 14:30:00,37.48,37.53,37.47,37.52,31734.0,37.2768,37.3266,37.2669,37.3166,31734.0
2025-02-14 14:35:00,37.51,37.52,37.51,37.52,13464.0,37.3067,37.3166,37.3067,37.3166,13464.0
2025-02-14 14:40:00,37.51,37.52,37.5,37.52,12338.0,37.3067,37.3166,37.2967,37.3166,12338.0
2025-02-14 14:45:00,37.52,37.53,37.49,37.5,13546.0,37.3166,37.3266,37.2868,37.2967,13546.0
2025-02-14 14:50:00,37.5,37.52,37.49,37.52,7938.0,37.2967,37.3166,37.2868,37.3166,7938.0
2025-02-14 14:55:00,37.52,37.52,37.49,37.51,14200.0,37.3166,37.3166,37.2868,37.3067,14200.0
2025-02-14 15:00:00,37.5,37.5,37.47,37.48,10840.0,37.2967,37.2967,37.2669,37.2768,10840.0
2025-02-14 15:05:00,37.48,37.49,37.47,37.49,19750.0,37.2768,37.2868,37.2669,37.2868,19750.0
2025-02-14 15:10:00,37.49,37.53,37.45,37.45,40356.0,37.2868,37.3266,37.247,37.247,40356.0
2025-02-14 15:15:00,37.46,37.46,37.45,37.45,5898.0,37.2569,37.2569,37.247,37.247,5898.0
2025-02-14 15:20:00,37.45,37.45,37.43,37.44,11348.0,37.247,37.247,37.2271,37.237,11348.0
2025-02-14 15:25:00,37.44,37.45,37.38,37.4,13674.0,37.237,37.247,37.1774,37.1973,13674.0
2025-02-14 15:30:00,37.4,37.42,37.4,37.41,9430.0,37.1973,37.2172,37.1973,37.2072,9430.0
2025-02-14 15:35:00,37.41,37.43,37.41,37.43,15916.0,37.2072,37.2271,37.2072,37.2271,15916.0
2025-02-14 15:40:00,37.43,37.43,37.41,37.42,17844.0,37.2271,37.2271,37.2072,37.2172,17844.0
2025-02-14 15:45:00,37.41,37.42,37.4,37.41,29080.0,37.2072,37.2172,37.1973,37.2072,29080.0
2025-02-14 15:50:00,37.41,37.45,37.37,37.38,88670.0,37.2072,37.247,37.1674,37.1774,88670.0
2025-02-14 15:55:00,37.37,37.45,37.36,37.4,214262.0,37.1674,37.247,37.1575,37.1973,214262.0
2025-02-18 09:30:00,37.52,37.67,37.29,37.29,65972.0,37.3166,37.4658,37.0879,37.0879,65972.0
2025-02-18 09:35:00,37.32,37.32,37.26,37.29,6520.0,37.1177,37.1177,37.058,37.0879,6520.0
2025-02-18 09:40:00,37.33,37.33,37.19,37.19,9326.0,37.1276,37.1276,36.9884,36.9884,9326.0
2025-02-18 09:45:00,37.2,37.26,37.2,37.24,13762.0,36.9983,37.058,36.9983,37.0381,13762.0
2025-02-18 09:50:00,37.24,37.3,37.2,37.25,19712.0,37.0381,37.0978,36.9983,37.0481,19712.0
2025-02-18 09:55:00,37.26,37.27,37.13,37.16,35482.0,37.058,37.068,36.9287,36.9586,35482.0
2025-02-18 10:00:00,37.16,37.22,37.13,37.13,28148.0,36.9586,37.0182,36.9287,36.9287,28148.0
2025-02-18 10:05:00,37.13,37.14,37.08,37.09,21832.0,36.9287,36.9387,36.879,36.8889,21832.0
2025-02-18 10:10:00,37.08,37.2,37.08,37.2,21070.0,36.879,36.9983,36.879,36.9983,21070.0
2025-02-18 10:15:00,37.21,37.28,37.21,37.27,12858.0,37.0083,37.0779,37.0083,37.068,12858.0
2025-02-18 10:20:00,37.32,37.34,37.3,37.34,9860.0,37.1177,37.1376,37.0978,37.1376,9860.0
2025-02-18 10:25:00,37.35,37.39,37.34,37.38,18228.0,37.1475,37.1873,37.1376,37.1774,18228.0
2025-02-18 10:30:00,37.38,37.45,37.38,37.41,34102.0,37.1774,37.247,37.1774,37.2072,34102.0
2025-02-18 10:35:00,37.42,37.46,37.42,37.43,6446.0,37.2172,37.2569,37.2172,37.2271,6446.0
2025-02-18 10:40:00,37.43,37.46,37.43,37.46,12762.0,37.2271,37.2569,37.2271,37.2569,12762.0
2025-02-18 10:45:00,37.45,37.46,37.42,37.44,6806.0,37.247,37.2569,37.2172,37.237,6806.0
2025-02-18 10:50:00,37.45,37.49,37.44,37.45,11092.0,37.247,37.2868,37.237,37.247,11092.0
2025-02-18 10:55:00,37.45,37.46,37.44,37.45,10112.0,37.247,37.2569,37.237,37.247,10112.0
2025-02-18 11:00:00,37.44,37.45,37.4,37.43,18380.0,37.237,37.247,37.1973,37.2271,18380.0
2025-02-18 11:05:00,37.43,37.43,37.4,37.41,20446.0,37.2271,37.2271,37.1973,37.2072,20446.0
2025-02-18 11:10:00,37.42,37.44,37.4,37.4,10218.0,37.2172,37.237,37.1973,37.1973,10218.0
2025-02-18 11:15:00,37.41,37.42,37.35,37.37,9312.0,37.2072,37.2172,37.1475,37.1674,9312.0
2025-02-18 11:20:00,37.37,37.38,37.32,37.33,14070.0,37.1674,37.1774,37.1177,37.1276,14070.0
2025-02-18 11:25:00,37.32,37.32,37.27,37.28,9928.0,37.1177,37.1177,37.068,37.0779,9928.0
2025-02-18 11:30:00,37.28,37.32,37.27,37.3,9260.0,37.0779,37.1177,37.068,37.0978,9260.0
2025-02-18 11:35:00,37.32,37.33,37.3,37.33,9442.0,37.1177,37.1276,37.0978,37.1276,9442.0
2025-02-18 11:40:00,37.33,37.35,37.33,37.33,4806.0,37.1276,37.1475,37.1276,37.1276,4806.0
2025-02-18 11:45:00,37.33,37.33,37.29,37.31,12132.0,37.1276,37.1276,37.0879,37.1078,12132.0
2025-02-18 11:50:00,37.31,37.32,37.3,37.3,12176.0,37.1078,37.1177,37.0978,37.0978,12176.0
2025-02-18 11:55:00,37.3,37.32,37.29,37.32,11018.0,37.0978,37.1177,37.0879,37.1177,11018.0
2025-02-18 12:00:00,37.33,37.33,37.29,37.29,11252.0,37.1276,37.1276,37.0879,37.0879,11252.0
2025-02-18 12:05:00,37.29,37.3,37.26,37.29,15002.0,37.0879,37.0978,37.058,37.0879,15002.0
2025-02-18 12:10:00,37.29,37.31,37.28,37.3,8606.0,37.0879,37.1078,37.0779,37.0978,8606.0
2025-02-18 12:15:00,37.3,37.3,37.27,37.27,23924.0,37.0978,37.0978,37.068,37.068,23924.0
2025-02-18 12:20:00,37.27,37.27,37.23,37.23,16220.0,37.068,37.068,37.0282,37.0282,16220.0
2025-02-18 12:25:00,37.23,37.24,37.21,37.21,13434.0,37.0282,37.0381,37.0083,37.0083,13434.0
2025-02-18 12:30:00,37.2,37.25,37.2,37.22,9876.0,36.9983,37.0481,36.9983,37.0182,9876.0
2025-02-18 12:35:00,37.22,37.23,37.22,37.22,3716.0,37.0182,37.0282,37.0182,37.0182,3716.0
2025-02-18 12:40:00,37.22,37.26,37.22,37.26,6550.0,37.0182,37.058,37.0182,37.058,6550.0
2025-02-18 12:45:00,37.26,37.35,37.26,37.34,9008.0,37.058,37.1475,37.058,37.1376,9008.0
2025-02-18 12:50:00,37.35,37.39,37.35,37.38,6590.0,37.1475,37.1873,37.1475,37.1774,6590.0
2025-02-18 12:55:00,37.38,37.38,37.35,37.36,7414.0,37.1774,37.1774,37.1475,37.1575,7414.0
2025-02-18 13:00:00,37.37,37.39,37.33,37.33,12750.0,37.1674,37.1873,37.1276,37.1276,12750.0
2025-02-18 13:05:00,37.33,37.33,37.3,37.32,6206.0,37.1276,37.1276,37.0978,37.1177,6206.0
2025-02-18 13:10:00,37.31,37.35,37.31,37.35,14124.0,37.1078,37.1475,37.1078,37.1475,14124.0
2025-02-18 13:15:00,37.35,37.35,37.32,37.33,4850.0,37.1475,37.1475,37.1177,37.1276,4850.0
2025-02-18 13:20:00,37.33,37.33,37.31,37.32,7648.0,37.1276,37.1276,37.1078,37.1177,7648.0
2025-02-18 13:25:00,37.32,37.33,37.31,37.33,7572.0,37.1177,37.1276,37.1078,37.1276,7572.0
2025-02-18 13:30:00,37.33,37.35,37.32,37.34,11290.0,37.1276,37.1475,37.1177,37.1376,11290.0
2025-02-18 13:35:00,37.35,37.35,37.33,37.34,9102.0,37.1475,37.1475,37.1276,37.1376,9102.0
2025-02-18 13:40:00,37.34,37.35,37.32,37.32,10598.0,37.1376,37.1475,37.1177,37.1177,10598.0
2025-02-18 13:45:00,37.33,37.37,37.32,37.37,10730.0,37.1276,37.1674,37.1177,37.1674,10730.0
2025-02-18 13:50:00,37.37,37.4,37.37,37.4,7398.0,37.1674,37.1973,37.1674,37.1973,7398.0
2025-02-18 13:55:00,37.4,37.4,37.35,37.35,11942.0,37.1973,37.1973,37.1475,37.1475,11942.0
2025-02-18 14:00:00,37.35,37.38,37.35,37.37,7898.0,37.1475,37.1774,37.1475,37.1674,7898.0
2025-02-18 14:05:00,37.37,37.37,37.32,37.33,16090.0,37.1674,37.1674,37.1177,37.1276,16090.0
2025-02-18 14:10:00,37.33,37.34,37.3,37.3,12938.0,37.1276,37.1376,37.0978,37.0978,12938.0
2025-02-18 14:15:00,37.3,37.3,37.25,37.26,10632.0,37.0978,37.0978,37.0481,37.058,10632.0
2025-02-18 14:20:00,37.25,37.31,37.23,37.3,19848.0,37.0481,37.1078,37.0282,37.0978,19848.0
2025-02-18 14:25:00,37.3,37.3,37.27,37.27,6980.0,37.0978,37.0978,37.068,37.068,6980.0
2025-02-18 14:30:00,37.27,37.32,37.26,37.31,10430.0,37.068,37.1177,37.058,37.1078,10430.0
2025-02-18 14:35:00,37.32,37.32,37.29,37.3,7374.0,37.1177,37.1177,37.0879,37.0978,7374.0
2025-02-18 14:40:00,37.29,37.32,37.29,37.32,7218.0,37.0879,37.1177,37.0879,37.1177,7218.0
2025-02-18 14:45:00,37.31,37.33,37.31,37.32,5998.0,37.1078,37.1276,37.1078,37.1177,5998.0
2025-02-18 14:50:00,37.33,37.35,37.32,37.34,5814.0,37.1276,37.1475,37.1177,37.1376,5814.0
2025-02-18 14:55:00,37.35,37.35,37.31,37.32,9468.0,37.1475,37.1475,37.1078,37.1177,9468.0
2025-02-18 15:00:00,37.32,37.34,37.31,37.33,11148.0,37.1177,37.1376,37.1078,37.1276,11148.0
2025-02-18 15:05:00,37.33,37.33,37.29,37.3,12814.0,37.1276,37.1276,37.0879,37.0978,12814.0
2025-02-18 15:10:00,37.29,37.34,37.27,37.33,15382.0,37.0879,37.1376,37.068,37.1276,15382.0
2025-02-18 15:15:00,37.33,37.33,37.31,37.32,14706.0,37.1276,37.1276,37.1078,37.1177,14706.0
2025-02-18 15:20:00,37.31,37.35,37.31,37.33,12432.0,37.1078,37.1475,37.1078,37.1276,12432.0
2025-02-18 15:25:00,37.33,37.33,37.31,37.33,11788.0,37.1276,37.1276,37.1078,37.1276,11788.0
2025-02-18 15:30:00,37.33,37.35,37.33,37.34,18944.0,37.1276,37.1475,37.1276,37.1376,18944.0
2025-02-18 15:35:00,37.34,37.38,37.34,37.37,19682.0,37.1376,37.1774,37.1376,37.1674,19682.0
2025-02-18 15:40:00,37.37,37.37,37.32,37.33,23702.0,37.1674,37.1674,37.1177,37.1276,23702.0
2025-02-18 15:45:00,37.34,37.37,37.32,37.36,38446.0,37.1376,37.1674,37.1177,37.1575,38446.0
2025-02-18 15:50:00,37.35,37.38,37.27,37.32,96262.0,37.1475,37.1774,37.068,37.1177,96262.0
2025-02-18 15:55:00,37.33,37.42,37.32,37.41,245872.0,37.1276,37.2172,37.1177,37.2072,245872.0
2025-02-19 09:30:00,37.38,37.47,37.21,37.36,88570.0,37.1774,37.2669,37.0083,37.1575,88570.0
2025-02-19 09:35:00,37.35,37.41,37.31,37.35,21774.0,37.1475,37.2072,37.1078,37.1475,21774.0
2025-02-19 09:40:00,37.34,37.34,37.27,37.3,12964.0,37.1376,37.1376,37.068,37.0978,12964.0
2025-02-19 09:45:00,37.29,37.34,37.27,37.31,19488.0,37.0879,37.1376,37.068,37.1078,19488.0
2025-02-19 09:50:00,37.32,37.39,37.31,37.37,9350.0,37.1177,37.1873,37.1078,37.1674,9350.0
2025-02-19 09:55:00,37.35,37.41,37.34,37.41,12822.0,37.1475,37.2072,37.1376,37.2072,12822.0
2025-02-19 10:00:00,37.41,37.42,37.35,37.37,14102.0,37.2072,37.2172,37.1475,37.1674,14102.0
2025-02-19 10:05:00,37.37,37.4,37.35,37.4,16352.0,37.1674,37.1973,37.1475,37.1973,16352.0
2025-02-19 10:10:00,37.39,37.43,37.37,37.43,9070.0,37.1873,37.2271,37.1674,37.2271,9070.0
2025-02-19 10:15:00,37.42,37.46,37.42,37.44,17404.0,37.2172,37.2569,37.2172,37.237,17404.0
2025-02-19 10:20:00,37.44,37.52,37.43,37.52,12486.0,37.237,37.3166,37.2271,37.3166,12486.0
2025-02-19 10:25:00,37.52,37.52,37.46,37.47,13396.0,37.3166,37.3166,37.2569,37.2669,13396.0
2025-02-19 10:30:00,37.47,37.49,37.45,37.48,18514.0,37.2669,37.2868,37.247,37.2768,18514.0
2025-02-19 10:35:00,37.49,37.49,37.4,37.4,8718.0,37.2868,37.2868,37.1973,37.1973,8718.0
2025-02-19 10:40:00,37.41,37.42,37.38,37.4,10442.0,37.2072,37.2172,37.1774,37.1973,10442.0
2025-02-19 10:45:00,37.4,37.4,37.37,37.4,16566.0,37.1973,37.1973,37.1674,37.1973,16566.0
2025-02-19 10:50:00,37.4,37.43,37.39,37.39,16900.0,37.1973,37.2271,37.1873,37.1873,16900.0
2025-02-19 10:55:00,37.4,37.4,37.36,37.36,18648.0,37.1973,37.1973,37.1575,37.1575,18648.0
2025-02-19 11:00:00,37.35,37.37,37.35,37.37,9890.0,37.1475,37.1674,37.1475,37.1674,9890.0
2025-02-19 11:05:00,37.35,37.38,37.35,37.37,10006.0,37.1475,37.1774,37.1475,37.1674,10006.0
2025-02-19 11:10:00,37.38,37.41,37.37,37.41,48460.0,37.1774,37.2072,37.1674,37.2072,48460.0
2025-02-19 11:15:00,37.42,37.45,37.4,37.45,11352.0,37.2172,37.247,37.1973,37.247,11352.0
2025-02-19 11:20:00,37.45,37.49,37.44,37.48,21146.0,37.247,37.2868,37.237,37.2768,21146.0
2025-02-19 11:25:00,37.48,37.56,37.48,37.54,245600.0,37.2768,37.3564,37.2768,37.3365,245600.0
2025-02-19 11:30:00,37.56,37.57,37.55,37.56,13276.0,37.3564,37.3663,37.3465,37.3564,13276.0
2025-02-19 11:35:00,37.56,37.57,37.49,37.49,6800.0,37.3564,37.3663,37.2868,37.2868,6800.0
2025-02-19 11:40:00,37.49,37.52,37.49,37.51,13470.0,37.2868,37.3166,37.2868,37.3067,13470.0
2025-02-19 11:45:00,37.51,37.52,37.49,37.52,8074.0,37.3067,37.3166,37.2868,37.3166,8074.0
2025-02-19 11:50:00,37.52,37.56,37.52,37.55,11866.0,37.3166,37.3564,37.3166,37.3465,11866.0
2025-02-19 11:55:00,37.56,37.56,37.53,37.54,14278.0,37.3564,37.3564,37.3266,37.3365,14278.0
2025-02-19 12:00:00,37.54,37.58,37.54,37.55,8660.0,37.3365,37.3763,37.3365,37.3465,8660.0
2025-02-19 12:05:00,37.55,37.58,37.55,37.55,8478.0,37.3465,37.3763,37.3465,37.3465,8478.0
2025-02-19 12:10:00,37.55,37.57,37.54,37.57,12996.0,37.3465,37.3663,37.3365,37.3663,12996.0
2025-02-19 12:15:00,37.57,37.6,37.56,37.58,24504.0,37.3663,37.3962,37.3564,37.3763,24504.0
2025-02-19 12:20:00,37.58,37.6,37.57,37.59,6430.0,37.3763,37.3962,37.3663,37.3862,6430.0
2025-02-19 12:25:00,37.59,37.62,37.58,37.62,14396.0,37.3862,37.4161,37.3763,37.4161,14396.0
2025-02-19 12:30:00,37.62,37.63,37.6,37.62,12180.0,37.4161,37.426,37.3962,37.4161,12180.0
2025-02-19 12:35:00,37.62,37.66,37.62,37.63,20018.0,37.4161,37.4559,37.4161,37.426,20018.0
2025-02-19 12:40:00,37.63,37.63,37.6,37.62,10476.0,37.426,37.426,37.3962,37.4161,10476.0
2025-02-19 12:45:00,37.62,37.69,37.62,37.69,13916.0,37.4161,37.4857,37.4161,37.4857,13916.0
2025-02-19 12:50:00,37.7,37.75,37.7,37.74,19376.0,37.4956,37.5454,37.4956,37.5354,19376.0
2025-02-19 12:55:00,37.74,37.77,37.73,37.73,38270.0,37.5354,37.5653,37.5255,37.5255,38270.0
2025-02-19 13:00:00,37.72,37.75,37.72,37.74,8434.0,37.5155,37.5454,37.5155,37.5354,8434.0
2025-02-19 13:05:00,37.74,37.77,37.74,37.76,36204.0,37.5354,37.5653,37.5354,37.5553,36204.0
2025-02-19 13:10:00,37.77,37.77,37.73,37.74,18586.0,37.5653,37.5653,37.5255,37.5354,18586.0
2025-02-19 13:15:00,37.74,37.77,37.71,37.77,16896.0,37.5354,37.5653,37.5056,37.5653,16896.0
2025-02-19 13:20:00,37.77,37.77,37.76,37.77,14294.0,37.5653,37.5653,37.5553,37.5653,14294.0
2025-02-19 13:25:00,37.77,37.77,37.73,37.73,18236.0,37.5653,37.5653,37.5255,37.5255,18236.0
2025-02-19 13:30:00,37.74,37.77,37.73,37.74,18102.0,37.5354,37.5653,37.5255,37.5354,18102.0
2025-02-19 13:35:00,37.74,37.74,37.73,37.73,6614.0,37.5354,37.5354,37.5255,37.5255,6614.0
2025-02-19 13:40:00,37.73,37.73,37.69,37.7,11272.0,37.5255,37.5255,37.4857,37.4956,11272.0
2025-02-19 13:45:00,37.71,37.71,37.68,37.69,22104.0,37.5056,37.5056,37.4757,37.4857,22104.0
2025-02-19 13:50:00,37.69,37.69,37.63,37.66,15864.0,37.4857,37.4857,37.426,37.4559,15864.0
2025-02-19 13:55:00,37.66,37.69,37.66,37.68,9086.0,37.4559,37.4857,37.4559,37.4757,9086.0
2025-02-19 14:00:00,37.68,37.68,37.65,37.66,11470.0,37.4757,37.4757,37.4459,37.4559,11470.0
2025-02-19 14:05:00,37.66,37.73,37.66,37.72,16806.0,37.4559,37.5255,37.4559,37.5155,16806.0
2025-02-19 14:10:00,37.72,37.75,37.71,37.75,9882.0,37.5155,37.5454,37.5056,37.5454,9882.0
2025-02-19 14:15:00,37.76,37.85,37.76,37.84,24316.0,37.5553,37.6448,37.5553,37.6349,24316.0
2025-02-19 14:20:00,37.85,37.87,37.84,37.84,16866.0,37.6448,37.6647,37.6349,37.6349,16866.0
2025-02-19 14:25:00,37.84,37.88,37.83,37.87,14316.0,37.6349,37.6747,37.6249,37.6647,14316.0
2025-02-19 14:30:00,37.86,37.88,37.85,37.87,19486.0,37.6548,37.6747,37.6448,37.6647,19486.0
2025-02-19 14:35:00,37.87,37.88,37.84,37.87,22368.0,37.6647,37.6747,37.6349,37.6647,22368.0
2025-02-19 14:40:00,37.87,37.88,37.87,37.88,23554.0,37.6647,37.6747,37.6647,37.6747,23554.0
2025-02-19 14:45:00,37.9,37.92,37.89,37.9,31038.0,37.6946,37.7144,37.6846,37.6946,31038.0
2025-02-19 14:50:00,37.9,37.9,37.83,37.84,25990.0,37.6946,37.6946,37.6249,37.6349,25990.0
2025-02-19 14:55:00,37.83,37.85,37.82,37.83,15682.0,37.6249,37.6448,37.615,37.6249,15682.0
2025-02-19 15:00:00,37.83,37.83,37.79,37.79,14114.0,37.6249,37.6249,37.5852,37.5852,14114.0
2025-02-19 15:05:00,37.8,37.81,37.74,37.74,26368.0,37.5951,37.605,37.5354,37.5354,26368.0
2025-02-19 15:10:00,37.74,37.81,37.74,37.79,24724.0,37.5354,37.605,37.5354,37.5852,24724.0
2025-02-19 15:15:00,37.79,37.83,37.79,37.8,18384.0,37.5852,37.6249,37.5852,37.5951,18384.0
2025-02-19 15:20:00,37.8,37.82,37.79,37.82,23554.0,37.5951,37.615,37.5852,37.615,23554.0
2025-02-19 15:25:00,37.81,37.85,37.81,37.84,34102.0,37.605,37.6448,37.605,37.6349,34102.0
2025-02-19 15:30:00,37.83,37.85,37.82,37.83,25112.0,37.6249,37.6448,37.615,37.6249,25112.0
2025-02-19 15:35:00,37.83,37.86,37.82,37.85,38750.0,37.6249,37.6548,37.615,37.6448,38750.0
2025-02-19 15:40:00,37.85,37.87,37.84,37.84,42456.0,37.6448,37.6647,37.6349,37.6349,42456.0
2025-02-19 15:45:00,37.84,37.85,37.83,37.84,47782.0,37.6349,37.6448,37.6249,37.6349,47782.0
2025-02-19 15:50:00,37.84,37.9,37.77,37.77,75638.0,37.6349,37.6946,37.5653,37.5653,75638.0
2025-02-19 15:55:00,37.77,37.81,37.74,37.79,285826.0,37.5653,37.605,37.5354,37.5852,285826.0
2025-02-20 09:30:00,37.82,37.84,37.69,37.74,64706.0,37.615,37.6349,37.4857,37.5354,64706.0
2025-02-20 09:35:00,37.7,37.73,37.62,37.63,12550.0,37.4956,37.5255,37.4161,37.426,12550.0
2025-02-20 09:40:00,37.63,37.66,37.6,37.63,19162.0,37.426,37.4559,37.3962,37.426,19162.0
2025-02-20 09:45:00,37.63,37.67,37.63,37.66,17248.0,37.426,37.4658,37.426,37.4559,17248.0
2025-02-20 09:50:00,37.66,37.77,37.6,37.76,46558.0,37.4559,37.5653,37.3962,37.5553,46558.0
2025-02-20 09:55:00,37.76,37.83,37.75,37.81,15912.0,37.5553,37.6249,37.5454,37.605,15912.0
2025-02-20 10:00:00,37.81,37.94,37.81,37.84,102846.0,37.605,37.7343,37.605,37.6349,102846.0
2025-02-20 10:05:00,37.85,37.85,37.77,37.8,35354.0,37.6448,37.6448,37.5653,37.5951,35354.0
2025-02-20 10:10:00,37.81,37.85,37.8,37.84,14754.0,37.605,37.6448,37.5951,37.6349,14754.0
2025-02-20 10:15:00,37.84,37.85,37.71,37.71,6032.0,37.6349,37.6448,37.5056,37.5056,6032.0
2025-02-20 10:20:00,37.71,37.73,37.7,37.71,9874.0,37.5056,37.5255,37.4956,37.5056,9874.0
2025-02-20 10:25:00,37.7,37.77,37.68,37.72,23126.0,37.4956,37.5653,37.4757,37.5155,23126.0
2025-02-20 10:30:00,37.72,37.79,37.72,37.76,21722.0,37.5155,37.5852,37.5155,37.5553,21722.0
2025-02-20 10:35:00,37.76,37.76,37.72,37.76,29156.0,37.5553,37.5553,37.5155,37.5553,29156.0
2025-02-20 10:40:00,37.76,37.82,37.76,37.78,20760.0,37.5553,37.615,37.5553,37.5752,20760.0
2025-02-20 10:45:00,37.78,37.82,37.76,37.79,27964.0,37.5752,37.615,37.5553,37.5852,27964.0
2025-02-20 10:50:00,37.79,37.79,37.69,37.7,195370.0,37.5852,37.5852,37.4857,37.4956,195370.0
2025-02-20 10:55:00,37.7,37.73,37.68,37.71,34394.0,37.4956,37.5255,37.4757,37.5056,34394.0
2025-02-20 11:00:00,37.72,37.73,37.7,37.71,40454.0,37.5155,37.5255,37.4956,37.5056,40454.0
2025-02-20 11:05:00,37.69,37.7,37.66,37.68,39870.0,37.4857,37.4956,37.4559,37.4757,39870.0
2025-02-20 11:10:00,37.68,37.7,37.6,37.62,7566.0,37.4757,37.4956,37.3962,37.4161,7566.0
2025-02-20 11:15:00,37.6,37.6,37.47,37.49,20328.0,37.3962,37.3962,37.2669,37.2868,20328.0
2025-02-20 11:20:00,37.48,37.5,37.44,37.46,32140.0,37.2768,37.2967,37.237,37.2569,32140.0
2025-02-20 11:25:00,37.45,37.45,37.42,37.42,15932.0,37.247,37.247,37.2172,37.2172,15932.0
2025-02-20 11:30:00,37.42,37.43,37.33,37.33,8926.0,37.2172,37.2271,37.1276,37.1276,8926.0
2025-02-20 11:35:00,37.33,37.33,37.27,37.29,18476.0,37.1276,37.1276,37.068,37.0879,18476.0
2025-02-20 11:40:00,37.28,37.41,37.28,37.41,17188.0,37.0779,37.2072,37.0779,37.2072,17188.0
2025-02-20 11:45:00,37.41,37.41,37.37,37.41,22596.0,37.2072,37.2072,37.1674,37.2072,22596.0
2025-02-20 11:50:00,37.41,37.47,37.41,37.43,10740.0,37.2072,37.2669,37.2072,37.2271,10740.0
2025-02-20 11:55:00,37.43,37.43,37.38,37.38,6428.0,37.2271,37.2271,37.1774,37.1774,6428.0
2025-02-20 12:00:00,37.38,37.39,37.37,37.38,15262.0,37.1774,37.1873,37.1674,37.1774,15262.0
2025-02-20 12:05:00,37.38,37.4,37.38,37.39,6800.0,37.1774,37.1973,37.1774,37.1873,6800.0
2025-02-20 12:10:00,37.4,37.43,37.4,37.43,5206.0,37.1973,37.2271,37.1973,37.2271,5206.0
2025-02-20 12:15:00,37.43,37.44,37.42,37.42,5592.0,37.2271,37.237,37.2172,37.2172,5592.0
2025-02-20 12:20:00,37.43,37.44,37.41,37.43,8752.0,37.2271,37.237,37.2072,37.2271,8752.0
2025-02-20 12:25:00,37.42,37.43,37.41,37.41,8128.0,37.2172,37.2271,37.2072,37.2072,8128.0
2025-02-20 12:30:00,37.41,37.43,37.41,37.42,8654.0,37.2072,37.2271,37.2072,37.2172,8654.0
2025-02-20 12:35:00,37.42,37.43,37.39,37.39,15140.0,37.2172,37.2271,37.1873,37.1873,15140.0
2025-02-20 12:40:00,37.4,37.45,37.38,37.45,19684.0,37.1973,37.247,37.1774,37.247,19684.0
2025-02-20 12:45:00,37.44,37.45,37.38,37.4,9956.0,37.237,37.247,37.1774,37.1973,9956.0
2025-02-20 12:50:00,37.4,37.41,37.39,37.4,21670.0,37.1973,37.2072,37.1873,37.1973,21670.0
2025-02-20 12:55:00,37.4,37.41,37.37,37.39,12462.0,37.1973,37.2072,37.1674,37.1873,12462.0
2025-02-20 13:00:00,37.39,37.4,37.37,37.38,20610.0,37.1873,37.1973,37.1674,37.1774,20610.0
2025-02-20 13:05:00,37.38,37.41,37.38,37.38,13564.0,37.1774,37.2072,37.1774,37.1774,13564.0
2025-02-20 13:10:00,37.38,37.4,37.36,37.36,54476.0,37.1774,37.1973,37.1575,37.1575,54476.0
2025-02-20 13:15:00,37.37,37.37,37.29,37.31,16152.0,37.1674,37.1674,37.0879,37.1078,16152.0
2025-02-20 13:20:00,37.32,37.32,37.29,37.29,2704.0,37.1177,37.1177,37.0879,37.0879,2704.0
2025-02-20 13:25:00,37.29,37.31,37.26,37.27,7968.0,37.0879,37.1078,37.058,37.068,7968.0
2025-02-20 13:30:00,37.27,37.33,37.27,37.33,14556.0,37.068,37.1276,37.068,37.1276,14556.0
2025-02-20 13:35:00,37.33,37.33,37.31,37.33,10396.0,37.1276,37.1276,37.1078,37.1276,10396.0
2025-02-20 13:40:00,37.34,37.34,37.29,37.3,14720.0,37.1376,37.1376,37.0879,37.0978,14720.0
2025-02-20 13:45:00,37.3,37.33,37.3,37.32,5000.0,37.0978,37.1276,37.0978,37.1177,5000.0
2025-02-20 13:50:00,37.31,37.32,37.29,37.32,8676.0,37.1078,37.1177,37.0879,37.1177,8676.0
2025-02-20 13:55:00,37.31,37.34,37.31,37.32,10406.0,37.1078,37.1376,37.1078,37.1177,10406.0
2025-02-20 14:00:00,37.31,37.31,37.28,37.31,21962.0,37.1078,37.1078,37.0779,37.1078,21962.0
2025-02-20 14:05:00,37.31,37.33,37.3,37.33,6258.0,37.1078,37.1276,37.0978,37.1276,6258.0
2025-02-20 14:10:00,37.33,37.38,37.33,37.35,14360.0,37.1276,37.1774,37.1276,37.1475,14360.0
2025-02-20 14:15:00,37.37,37.39,37.37,37.39,5468.0,37.1674,37.1873,37.1674,37.1873,5468.0
2025-02-20 14:20:00,37.39,37.41,37.39,37.41,6736.0,37.1873,37.2072,37.1873,37.2072,6736.0
2025-02-20 14:25:00,37.4,37.41,37.38,37.4,9958.0,37.1973,37.2072,37.1774,37.1973,9958.0
2025-02-20 14:30:00,37.4,37.44,37.4,37.43,17256.0,37.1973,37.237,37.1973,37.2271,17256.0
2025-02-20 14:35:00,37.43,37.46,37.43,37.44,10626.0,37.2271,37.2569,37.2271,37.237,10626.0
2025-02-20 14:40:00,37.43,37.44,37.43,37.43,5600.0,37.2271,37.237,37.2271,37.2271,5600.0
2025-02-20 14:45:00,37.44,37.51,37.44,37.5,9696.0,37.237,37.3067,37.237,37.2967,9696.0
2025-02-20 14:50:00,37.52,37.52,37.49,37.52,13460.0,37.3166,37.3166,37.2868,37.3166,13460.0
2025-02-20 14:55:00,37.52,37.52,37.51,37.52,12778.0,37.3166,37.3166,37.3067,37.3166,12778.0
2025-02-20 15:00:00,37.52,37.52,37.47,37.47,9084.0,37.3166,37.3166,37.2669,37.2669,9084.0
2025-02-20 15:05:00,37.48,37.49,37.47,37.47,20898.0,37.2768,37.2868,37.2669,37.2669,20898.0
2025-02-20 15:10:00,37.48,37.48,37.46,37.46,10318.0,37.2768,37.2768,37.2569,37.2569,10318.0
2025-02-20 15:15:00,37.46,37.47,37.43,37.47,14570.0,37.2569,37.2669,37.2271,37.2669,14570.0
2025-02-20 15:20:00,37.47,37.51,37.47,37.49,10936.0,37.2669,37.3067,37.2669,37.2868,10936.0
2025-02-20 15:25:00,37.49,37.51,37.48,37.49,7126.0,37.2868,37.3067,37.2768,37.2868,7126.0
2025-02-20 15:30:00,37.49,37.53,37.49,37.52,16330.0,37.2868,37.3266,37.2868,37.3166,16330.0
2025-02-20 15:35:00,37.52,37.52,37.46,37.48,24960.0,37.3166,37.3166,37.2569,37.2768,24960.0
2025-02-20 15:40:00,37.49,37.49,37.44,37.45,31204.0,37.2868,37.2868,37.237,37.247,31204.0
2025-02-20 15:45:00,37.45,37.54,37.45,37.54,26634.0,37.247,37.3365,37.247,37.3365,26634.0
2025-02-20 15:50:00,37.55,37.57,37.43,37.46,107960.0,37.3465,37.3663,37.2271,37.2569,107960.0
2025-02-20 15:55:00,37.47,37.59,37.46,37.59,237188.0,37.2669,37.3862,37.2569,37.3862,237188.0
2025-02-21 09:30:00,37.51,37.58,37.35,37.36,232534.0,37.3067,37.3763,37.1475,37.1575,232534.0
2025-02-21 09:35:00,37.36,37.38,37.24,37.35,14104.0,37.1575,37.1774,37.0381,37.1475,14104.0
2025-02-21 09:40:00,37.35,37.42,37.34,37.38,12620.0,37.1475,37.2172,37.1376,37.1774,12620.0
2025-02-21 09:45:00,37.38,37.38,37.16,37.2,22622.0,37.1774,37.1774,36.9586,36.9983,22622.0
2025-02-21 09:50:00,37.2,37.24,37.15,37.23,32264.0,36.9983,37.0381,36.9486,37.0282,32264.0
2025-02-21 09:55:00,37.2,37.26,37.18,37.24,15252.0,36.9983,37.058,36.9785,37.0381,15252.0
2025-02-21 10:00:00,37.23,37.25,37.17,37.25,18688.0,37.0282,37.0481,36.9685,37.0481,18688.0
2025-02-21 10:05:00,37.24,37.32,37.23,37.32,22252.0,37.0381,37.1177,37.0282,37.1177,22252.0
2025-02-21 10:10:00,37.31,37.31,37.24,37.26,10062.0,37.1078,37.1078,37.0381,37.058,10062.0
2025-02-21 10:15:00,37.24,37.31,37.22,37.22,11186.0,37.0381,37.1078,37.0182,37.0182,11186.0
2025-02-21 10:20:00,37.21,37.26,37.21,37.24,12512.0,37.0083,37.058,37.0083,37.0381,12512.0
2025-02-21 10:25:00,37.24,37.26,37.22,37.24,19660.0,37.0381,37.058,37.0182,37.0381,19660.0
2025-02-21 10:30:00,37.23,37.26,37.21,37.21,43796.0,37.0282,37.058,37.0083,37.0083,43796.0
2025-02-21 10:35:00,37.2,37.24,37.19,37.21,18786.0,36.9983,37.0381,36.9884,37.0083,18786.0
2025-02-21 10:40:00,37.21,37.22,37.16,37.16,35782.0,37.0083,37.0182,36.9586,36.9586,35782.0
2025-02-21 10:45:00,37.16,37.2,37.1,37.1,34240.0,36.9586,36.9983,36.8989,36.8989,34240.0
2025-02-21 10:50:00,37.1,37.1,36.99,36.99,33932.0,36.8989,36.8989,36.7895,36.7895,33932.0
2025-02-21 10:55:00,36.98,37.03,36.98,37.02,15734.0,36.7795,36.8293,36.7795,36.8193,15734.0
2025-02-21 11:00:00,37.02,37.06,37.02,37.04,12298.0,36.8193,36.8591,36.8193,36.8392,12298.0
2025-02-21 11:05:00,37.04,37.05,37.02,37.02,14060.0,36.8392,36.8492,36.8193,36.8193,14060.0
2025-02-21 11:10:00,37.02,37.12,37.02,37.11,11206.0,36.8193,36.9188,36.8193,36.9088,11206.0
2025-02-21 11:15:00,37.12,37.17,37.08,37.16,14778.0,36.9188,36.9685,36.879,36.9586,14778.0
2025-02-21 11:20:00,37.17,37.21,37.17,37.21,9550.0,36.9685,37.0083,36.9685,37.0083,9550.0
2025-02-21 11:25:00,37.2,37.22,37.19,37.19,7488.0,36.9983,37.0182,36.9884,36.9884,7488.0
2025-02-21 11:30:00,37.19,37.19,37.13,37.15,14846.0,36.9884,36.9884,36.9287,36.9486,14846.0
2025-02-21 11:35:00,37.16,37.22,37.16,37.21,13754.0,36.9586,37.0182,36.9586,37.0083,13754.0
2025-02-21 11:40:00,37.21,37.24,37.18,37.21,43252.0,37.0083,37.0381,36.9785,37.0083,43252.0
2025-02-21 11:45:00,37.21,37.24,37.19,37.2,34362.0,37.0083,37.0381,36.9884,36.9983,34362.0
2025-02-21 11:50:00,37.19,37.19,37.16,37.18,22032.0,36.9884,36.9884,36.9586,36.9785,22032.0
2025-02-21 11:55:00,37.18,37.21,37.16,37.21,19572.0,36.9785,37.0083,36.9586,37.0083,19572.0
2025-02-21 12:00:00,37.2,37.21,37.19,37.19,14122.0,36.9983,37.0083,36.9884,36.9884,14122.0
2025-02-21 12:05:00,37.19,37.22,37.15,37.15,7980.0,36.9884,37.0182,36.9486,36.9486,7980.0
2025-02-21 12:10:00,37.15,37.18,37.15,37.17,13672.0,36.9486,36.9785,36.9486,36.9685,13672.0
2025-02-21 12:15:00,37.17,37.19,37.15,37.15,19012.0,36.9685,36.9884,36.9486,36.9486,19012.0
2025-02-21 12:20:00,37.15,37.15,37.12,37.13,10900.0,36.9486,36.9486,36.9188,36.9287,10900.0
2025-02-21 12:25:00,37.13,37.13,37.11,37.12,9504.0,36.9287,36.9287,36.9088,36.9188,9504.0
2025-02-21 12:30:00,37.12,37.13,37.1,37.1,6456.0,36.9188,36.9287,36.8989,36.8989,6456.0
2025-02-21 12:35:00,37.11,37.12,37.07,37.08,11738.0,36.9088,36.9188,36.8691,36.879,11738.0
2025-02-21 12:40:00,37.08,37.09,37.07,37.08,13080.0,36.879,36.8889,36.8691,36.879,13080.0
2025-02-21 12:45:00,37.08,37.08,37.04,37.07,19804.0,36.879,36.879,36.8392,36.8691,19804.0
2025-02-21 12:50:00,37.06,37.06,37.03,37.04,11644.0,36.8591,36.8591,36.8293,36.8392,11644.0
2025-02-21 12:55:00,37.04,37.05,36.98,37.04,33904.0,36.8392,36.8492,36.7795,36.8392,33904.0
2025-02-21 13:00:00,37.02,37.09,37.02,37.07,31888.0,36.8193,36.8889,36.8193,36.8691,31888.0
2025-02-21 13:05:00,37.08,37.08,37.05,37.05,22502.0,36.879,36.879,36.8492,36.8492,22502.0
2025-02-21 13:10:00,37.05,37.1,37.04,37.1,33168.0,36.8492,36.8989,36.8392,36.8989,33168.0
2025-02-21 13:15:00,37.09,37.12,37.08,37.08,29928.0,36.8889,36.9188,36.879,36.879,29928.0
2025-02-21 13:20:00,37.09,37.09,37.01,37.04,52042.0,36.8889,36.8889,36.8094,36.8392,52042.0
2025-02-21 13:25:00,37.03,37.04,36.97,36.97,8840.0,36.8293,36.8392,36.7696,36.7696,8840.0
2025-02-21 13:30:00,36.97,36.99,36.94,36.99,17240.0,36.7696,36.7895,36.7398,36.7895,17240.0
2025-02-21 13:35:00,36.99,37.04,36.98,36.98,24242.0,36.7895,36.8392,36.7795,36.7795,24242.0
2025-02-21 13:40:00,36.99,37.07,36.99,37.06,49352.0,36.7895,36.8691,36.7895,36.8591,49352.0
2025-02-21 13:45:00,37.05,37.1,37.05,37.1,33128.0,36.8492,36.8989,36.8492,36.8989,33128.0
2025-02-21 13:50:00,37.1,37.15,37.08,37.15,38250.0,36.8989,36.9486,36.879,36.9486,38250.0
2025-02-21 13:55:00,37.15,37.16,37.1,37.11,41930.0,36.9486,36.9586,36.8989,36.9088,41930.0
2025-02-21 14:00:00,37.1,37.13,37.07,37.12,55652.0,36.8989,36.9287,36.8691,36.9188,55652.0
2025-02-21 14:05:00,37.12,37.16,37.1,37.16,22582.0,36.9188,36.9586,36.8989,36.9586,22582.0
2025-02-21 14:10:00,37.16,37.24,37.16,37.2,57876.0,36.9586,37.0381,36.9586,36.9983,57876.0
2025-02-21 14:15:00,37.2,37.2,37.14,37.17,17332.0,36.9983,36.9983,36.9387,36.9685,17332.0
2025-02-21 14:20:00,37.16,37.17,37.12,37.13,18680.0,36.9586,36.9685,36.9188,36.9287,18680.0
2025-02-21 14:25:00,37.13,37.17,37.13,37.13,18426.0,36.9287,36.9685,36.9287,36.9287,18426.0
2025-02-21 14:30:00,37.13,37.22,37.13,37.19,46232.0,36.9287,37.0182,36.9287,36.9884,46232.0
2025-02-21 14:35:00,37.18,37.22,37.17,37.2,40052.0,36.9785,37.0182,36.9685,36.9983,40052.0
2025-02-21 14:40:00,37.2,37.23,37.19,37.22,24514.0,36.9983,37.0282,36.9884,37.0182,24514.0
2025-02-21 14:45:00,37.22,37.22,37.19,37.19,23362.0,37.0182,37.0182,36.9884,36.9884,23362.0
2025-02-21 14:50:00,37.19,37.23,37.18,37.2,205308.0,36.9884,37.0282,36.9785,36.9983,205308.0
2025-02-21 14:55:00,37.2,37.23,37.2,37.22,22318.0,36.9983,37.0282,36.9983,37.0182,22318.0
2025-02-21 15:00:00,37.21,37.21,37.18,37.2,45800.0,37.0083,37.0083,36.9785,36.9983,45800.0
2025-02-21 15:05:00,37.2,37.21,37.18,37.19,39100.0,36.9983,37.0083,36.9785,36.9884,39100.0
2025-02-21 15:10:00,37.2,37.27,37.19,37.24,69622.0,36.9983,37.068,36.9884,37.0381,69622.0
2025-02-21 15:15:00,37.24,37.28,37.24,37.28,32946.0,37.0381,37.0779,37.0381,37.0779,32946.0
2025-02-21 15:20:00,37.27,37.27,37.24,37.27,30060.0,37.068,37.068,37.0381,37.068,30060.0
2025-02-21 15:25:00,37.27,37.34,37.26,37.32,68090.0,37.068,37.1376,37.058,37.1177,68090.0
2025-02-21 15:30:00,37.32,37.42,37.32,37.38,55532.0,37.1177,37.2172,37.1177,37.1774,55532.0
2025-02-21 15:35:00,37.38,37.41,37.37,37.39,65036.0,37.1774,37.2072,37.1674,37.1873,65036.0
2025-02-21 15:40:00,37.39,37.41,37.38,37.38,76882.0,37.1873,37.2072,37.1774,37.1774,76882.0
2025-02-21 15:45:00,37.39,37.39,37.34,37.38,167058.0,37.1873,37.1873,37.1376,37.1774,167058.0
2025-02-21 15:50:00,37.38,37.4,37.31,37.37,209984.0,37.1774,37.1973,37.1078,37.1674,209984.0
2025-02-21 15:55:00,37.37,37.41,37.36,37.39,523060.0,37.1674,37.2072,37.1575,37.1873,523060.0
2025-02-24 09:30:00,37.55,37.6,37.4,37.4,119290.0,37.3465,37.3962,37.1973,37.1973,119290.0
2025-02-24 09:35:00,37.43,37.43,37.33,37.42,28122.0,37.2271,37.2271,37.1276,37.2172,28122.0
2025-02-24 09:40:00,37.41,37.54,37.41,37.54,22028.0,37.2072,37.3365,37.2072,37.3365,22028.0
2025-02-24 09:45:00,37.55,37.55,37.42,37.51,20436.0,37.3465,37.3465,37.2172,37.3067,20436.0
2025-02-24 09:50:00,37.52,37.6,37.51,37.58,55284.0,37.3166,37.3962,37.3067,37.3763,55284.0
2025-02-24 09:55:00,37.57,37.6,37.49,37.59,46242.0,37.3663,37.3962,37.2868,37.3862,46242.0
2025-02-24 10:00:00,37.58,37.66,37.51,37.6,117524.0,37.3763,37.4559,37.3067,37.3962,117524.0
2025-02-24 10:05:00,37.62,37.75,37.59,37.72,61252.0,37.4161,37.5454,37.3862,37.5155,61252.0
2025-02-24 10:10:00,37.7,37.73,37.65,37.71,17700.0,37.4956,37.5255,37.4459,37.5056,17700.0
2025-02-24 10:15:00,37.73,37.76,37.65,37.68,22728.0,37.5255,37.5553,37.4459,37.4757,22728.0
2025-02-24 10:20:00,37.69,37.74,37.69,37.73,23056.0,37.4857,37.5354,37.4857,37.5255,23056.0
2025-02-24 10:25:00,37.74,37.74,37.64,37.66,21204.0,37.5354,37.5354,37.436,37.4559,21204.0
2025-02-24 10:30:00,37.66,37.67,37.57,37.58,18856.0,37.4559,37.4658,37.3663,37.3763,18856.0
2025-02-24 10:35:00,37.58,37.63,37.58,37.63,16626.0,37.3763,37.426,37.3763,37.426,16626.0
2025-02-24 10:40:00,37.63,37.69,37.61,37.61,28356.0,37.426,37.4857,37.4061,37.4061,28356.0
2025-02-24 10:45:00,37.61,37.67,37.61,37.65,26340.0,37.4061,37.4658,37.4061,37.4459,26340.0
2025-02-24 10:50:00,37.65,37.68,37.6,37.61,22432.0,37.4459,37.4757,37.3962,37.4061,22432.0
2025-02-24 10:55:00,37.6,37.61,37.55,37.59,22810.0,37.3962,37.4061,37.3465,37.3862,22810.0
2025-02-24 11:00:00,37.59,37.62,37.55,37.57,18054.0,37.3862,37.4161,37.3465,37.3663,18054.0
2025-02-24 11:05:00,37.58,37.6,37.54,37.55,15776.0,37.3763,37.3962,37.3365,37.3465,15776.0
2025-02-24 11:10:00,37.55,37.61,37.55,37.61,18382.0,37.3465,37.4061,37.3465,37.4061,18382.0
2025-02-24 11:15:00,37.61,37.62,37.58,37.6,17810.0,37.4061,37.4161,37.3763,37.3962,17810.0
2025-02-24 11:20:00,37.61,37.62,37.55,37.6,89748.0,37.4061,37.4161,37.3465,37.3962,89748.0
2025-02-24 11:25:00,37.58,37.62,37.56,37.6,25674.0,37.3763,37.4161,37.3564,37.3962,25674.0
2025-02-24 11:30:00,37.6,37.63,37.57,37.6,25302.0,37.3962,37.426,37.3663,37.3962,25302.0
2025-02-24 11:35:00,37.6,37.77,37.58,37.7,112600.0,37.3962,37.5653,37.3763,37.4956,112600.0
2025-02-24 11:40:00,37.71,37.8,37.71,37.76,23468.0,37.5056,37.5951,37.5056,37.5553,23468.0
2025-02-24 11:45:00,37.76,38.02,37.75,37.92,100414.0,37.5553,37.8139,37.5454,37.7144,100414.0
2025-02-24 11:50:00,37.92,37.93,37.82,37.83,26756.0,37.7144,37.7244,37.615,37.6249,26756.0
2025-02-24 11:55:00,37.82,37.83,37.7,37.7,20854.0,37.615,37.6249,37.4956,37.4956,20854.0
2025-02-24 12:00:00,37.7,37.7,37.64,37.65,22558.0,37.4956,37.4956,37.436,37.4459,22558.0
2025-02-24 12:05:00,37.65,37.65,37.6,37.61,16524.0,37.4459,37.4459,37.3962,37.4061,16524.0
2025-02-24 12:10:00,37.6,37.7,37.6,37.67,51474.0,37.3962,37.4956,37.3962,37.4658,51474.0
2025-02-24 12:15:00,37.66,37.72,37.66,37.7,9872.0,37.4559,37.5155,37.4559,37.4956,9872.0
2025-02-24 12:20:00,37.7,37.73,37.7,37.72,12112.0,37.4956,37.5255,37.4956,37.5155,12112.0
2025-02-24 12:25:00,37.71,37.72,37.69,37.71,9822.0,37.5056,37.5155,37.4857,37.5056,9822.0
2025-02-24 12:30:00,37.7,37.74,37.69,37.74,11082.0,37.4956,37.5354,37.4857,37.5354,11082.0
2025-02-24 12:35:00,37.74,37.8,37.74,37.8,7996.0,37.5354,37.5951,37.5354,37.5951,7996.0
2025-02-24 12:40:00,37.8,37.84,37.79,37.84,15776.0,37.5951,37.6349,37.5852,37.6349,15776.0
2025-02-24 12:45:00,37.84,37.85,37.78,37.78,12888.0,37.6349,37.6448,37.5752,37.5752,12888.0
2025-02-24 12:50:00,37.78,37.81,37.77,37.8,17434.0,37.5752,37.605,37.5653,37.5951,17434.0
2025-02-24 12:55:00,37.8,37.81,37.77,37.79,20072.0,37.5951,37.605,37.5653,37.5852,20072.0
2025-02-24 13:00:00,37.79,37.79,37.76,37.77,15180.0,37.5852,37.5852,37.5553,37.5653,15180.0
2025-02-24 13:05:00,37.77,37.77,37.71,37.74,19484.0,37.5653,37.5653,37.5056,37.5354,19484.0
2025-02-24 13:10:00,37.74,37.74,37.63,37.67,19128.0,37.5354,37.5354,37.426,37.4658,19128.0
2025-02-24 13:15:00,37.67,37.71,37.66,37.7,14510.0,37.4658,37.5056,37.4559,37.4956,14510.0
2025-02-24 13:20:00,37.71,37.73,37.69,37.72,16562.0,37.5056,37.5255,37.4857,37.5155,16562.0
2025-02-24 13:25:00,37.73,37.76,37.73,37.75,13200.0,37.5255,37.5553,37.5255,37.5454,13200.0
2025-02-24 13:30:00,37.74,37.78,37.74,37.77,15902.0,37.5354,37.5752,37.5354,37.5653,15902.0
2025-02-24 13:35:00,37.77,37.81,37.77,37.79,32796.0,37.5653,37.605,37.5653,37.5852,32796.0
2025-02-24 13:40:00,37.8,37.81,37.77,37.81,15232.0,37.5951,37.605,37.5653,37.605,15232.0
2025-02-24 13:45:00,37.81,37.81,37.74,37.74,19246.0,37.605,37.605,37.5354,37.5354,19246.0
2025-02-24 13:50:00,37.74,37.74,37.72,37.74,16116.0,37.5354,37.5354,37.5155,37.5354,16116.0
2025-02-24 13:55:00,37.74,37.77,37.71,37.73,35056.0,37.5354,37.5653,37.5056,37.5255,35056.0
2025-02-24 14:00:00,37.74,37.83,37.74,37.82,81664.0,37.5354,37.6249,37.5354,37.615,81664.0
2025-02-24 14:05:00,37.81,37.82,37.78,37.8,20766.0,37.605,37.615,37.5752,37.5951,20766.0
2025-02-24 14:10:00,37.8,37.81,37.77,37.79,19504.0,37.5951,37.605,37.5653,37.5852,19504.0
2025-02-24 14:15:00,37.78,37.79,37.76,37.76,19404.0,37.5752,37.5852,37.5553,37.5553,19404.0
2025-02-24 14:20:00,37.75,37.8,37.74,37.8,24812.0,37.5454,37.5951,37.5354,37.5951,24812.0
2025-02-24 14:25:00,37.79,37.8,37.76,37.77,21994.0,37.5852,37.5951,37.5553,37.5653,21994.0
2025-02-24 14:30:00,37.77,37.79,37.76,37.78,15606.0,37.5653,37.5852,37.5553,37.5752,15606.0
2025-02-24 14:35:00,37.77,37.77,37.67,37.68,19860.0,37.5653,37.5653,37.4658,37.4757,19860.0
2025-02-24 14:40:00,37.68,37.71,37.68,37.7,16074.0,37.4757,37.5056,37.4757,37.4956,16074.0
2025-02-24 14:45:00,37.7,37.7,37.67,37.67,17146.0,37.4956,37.4956,37.4658,37.4658,17146.0
2025-02-24 14:50:00,37.67,37.69,37.66,37.68,35836.0,37.4658,37.4857,37.4559,37.4757,35836.0
2025-02-24 14:55:00,37.68,37.68,37.6,37.63,14192.0,37.4757,37.4757,37.3962,37.426,14192.0
2025-02-24 15:00:00,37.63,37.63,37.61,37.62,15100.0,37.426,37.426,37.4061,37.4161,15100.0
2025-02-24 15:05:00,37.61,37.63,37.59,37.62,59240.0,37.4061,37.426,37.3862,37.4161,59240.0
2025-02-24 15:10:00,37.62,37.63,37.59,37.6,24690.0,37.4161,37.426,37.3862,37.3962,24690.0
2025-02-24 15:15:00,37.6,37.64,37.6,37.63,29038.0,37.3962,37.436,37.3962,37.426,29038.0
2025-02-24 15:20:00,37.62,37.64,37.57,37.57,16586.0,37.4161,37.436,37.3663,37.3663,16586.0
2025-02-24 15:25:00,37.55,37.56,37.51,37.51,20426.0,37.3465,37.3564,37.3067,37.3067,20426.0
2025-02-24 15:30:00,37.51,37.53,37.51,37.52,29580.0,37.3067,37.3266,37.3067,37.3166,29580.0
2025-02-24 15:35:00,37.52,37.52,37.47,37.47,27844.0,37.3166,37.3166,37.2669,37.2669,27844.0
2025-02-24 15:40:00,37.47,37.51,37.45,37.47,50568.0,37.2669,37.3067,37.247,37.2669,50568.0
2025-02-24 15:45:00,37.47,37.54,37.45,37.54,64804.0,37.2669,37.3365,37.247,37.3365,64804.0
2025-02-24 15:50:00,37.55,37.55,37.37,37.41,122326.0,37.3465,37.3465,37.1674,37.2072,122326.0
2025-02-24 15:55:00,37.41,37.42,37.35,37.4,280988.0,37.2072,37.2172,37.1475,37.1973,280988.0
2025-02-25 09:30:00,37.44,37.47,37.29,37.33,93210.0,37.237,37.2669,37.0879,37.1276,93210.0
2025-02-25 09:35:00,37.35,37.52,37.28,37.49,26306.0,37.1475,37.3166,37.0779,37.2868,26306.0
2025-02-25 09:40:00,37.46,37.51,37.44,37.49,22728.0,37.2569,37.3067,37.237,37.2868,22728.0
2025-02-25 09:45:00,37.5,37.52,37.46,37.5,19096.0,37.2967,37.3166,37.2569,37.2967,19096.0
2025-02-25 09:50:00,37.49,37.56,37.47,37.49,69862.0,37.2868,37.3564,37.2669,37.2868,69862.0
2025-02-25 09:55:00,37.49,37.54,37.44,37.44,28244.0,37.2868,37.3365,37.237,37.237,28244.0
2025-02-25 10:00:00,37.42,37.47,37.35,37.46,42214.0,37.2172,37.2669,37.1475,37.2569,42214.0
2025-02-25 10:05:00,37.48,37.48,37.4,37.43,28884.0,37.2768,37.2768,37.1973,37.2271,28884.0
2025-02-25 10:10:00,37.45,37.47,37.41,37.43,33784.0,37.247,37.2669,37.2072,37.2271,33784.0
2025-02-25 10:15:00,37.45,37.54,37.42,37.52,48804.0,37.247,37.3365,37.2172,37.3166,48804.0
2025-02-25 10:20:00,37.52,37.54,37.45,37.47,42822.0,37.3166,37.3365,37.247,37.2669,42822.0
2025-02-25 10:25:00,37.47,37.5,37.4,37.42,25598.0,37.2669,37.2967,37.1973,37.2172,25598.0
2025-02-25 10:30:00,37.42,37.49,37.38,37.47,22252.0,37.2172,37.2868,37.1774,37.2669,22252.0
2025-02-25 10:35:00,37.48,37.49,37.44,37.48,42902.0,37.2768,37.2868,37.237,37.2768,42902.0
2025-02-25 10:40:00,37.49,37.58,37.48,37.54,27334.0,37.2868,37.3763,37.2768,37.3365,27334.0
2025-02-25 10:45:00,37.55,37.55,37.49,37.51,33304.0,37.3465,37.3465,37.2868,37.3067,33304.0
2025-02-25 10:50:00,37.52,37.56,37.51,37.56,22072.0,37.3166,37.3564,37.3067,37.3564,22072.0
2025-02-25 10:55:00,37.55,37.63,37.55,37.58,69092.0,37.3465,37.426,37.3465,37.3763,69092.0
2025-02-25 11:00:00,37.58,37.62,37.5,37.62,43330.0,37.3763,37.4161,37.2967,37.4161,43330.0
2025-02-25 11:05:00,37.62,37.63,37.57,37.58,34556.0,37.4161,37.426,37.3663,37.3763,34556.0
2025-02-25 11:10:00,37.59,37.62,37.58,37.59,37546.0,37.3862,37.4161,37.3763,37.3862,37546.0
2025-02-25 11:15:00,37.58,37.58,37.55,37.56,19578.0,37.3763,37.3763,37.3465,37.3564,19578.0
2025-02-25 11:20:00,37.54,37.56,37.53,37.54,19894.0,37.3365,37.3564,37.3266,37.3365,19894.0
2025-02-25 11:25:00,37.54,37.56,37.5,37.55,16770.0,37.3365,37.3564,37.2967,37.3465,16770.0
2025-02-25 11:30:00,37.56,37.57,37.49,37.52,21966.0,37.3564,37.3663,37.2868,37.3166,21966.0
2025-02-25 11:35:00,37.48,37.51,37.44,37.49,20192.0,37.2768,37.3067,37.237,37.2868,20192.0
2025-02-25 11:40:00,37.49,37.49,37.42,37.45,16754.0,37.2868,37.2868,37.2172,37.247,16754.0
2025-02-25 11:45:00,37.45,37.46,37.41,37.46,37886.0,37.247,37.2569,37.2072,37.2569,37886.0
2025-02-25 11:50:00,37.46,37.54,37.43,37.53,23560.0,37.2569,37.3365,37.2271,37.3266,23560.0
2025-02-25 11:55:00,37.53,37.56,37.45,37.46,44020.0,37.3266,37.3564,37.247,37.2569,44020.0
2025-02-25 12:00:00,37.47,37.47,37.41,37.42,29814.0,37.2669,37.2669,37.2072,37.2172,29814.0
2025-02-25 12:05:00,37.41,37.42,37.38,37.42,29166.0,37.2072,37.2172,37.1774,37.2172,29166.0
2025-02-25 12:10:00,37.42,37.43,37.37,37.37,17634.0,37.2172,37.2271,37.1674,37.1674,17634.0
2025-02-25 12:15:00,37.37,37.43,37.37,37.38,14078.0,37.1674,37.2271,37.1674,37.1774,14078.0
2025-02-25 12:20:00,37.38,37.38,37.33,37.33,26204.0,37.1774,37.1774,37.1276,37.1276,26204.0
2025-02-25 12:25:00,37.33,37.4,37.32,37.38,18578.0,37.1276,37.1973,37.1177,37.1774,18578.0
2025-02-25 12:30:00,37.38,37.45,37.38,37.43,18516.0,37.1774,37.247,37.1774,37.2271,18516.0
2025-02-25 12:35:00,37.42,37.46,37.42,37.45,18374.0,37.2172,37.2569,37.2172,37.247,18374.0
2025-02-25 12:40:00,37.45,37.47,37.45,37.47,12702.0,37.247,37.2669,37.247,37.2669,12702.0
2025-02-25 12:45:00,37.47,37.5,37.46,37.49,10864.0,37.2669,37.2967,37.2569,37.2868,10864.0
2025-02-25 12:50:00,37.49,37.55,37.49,37.55,10778.0,37.2868,37.3465,37.2868,37.3465,10778.0
2025-02-25 12:55:00,37.56,37.62,37.54,37.6,21356.0,37.3564,37.4161,37.3365,37.3962,21356.0
2025-02-25 13:00:00,37.6,37.61,37.56,37.56,10164.0,37.3962,37.4061,37.3564,37.3564,10164.0
2025-02-25 13:05:00,37.56,37.58,37.56,37.57,9474.0,37.3564,37.3763,37.3564,37.3663,9474.0
2025-02-25 13:10:00,37.57,37.58,37.52,37.52,15874.0,37.3663,37.3763,37.3166,37.3166,15874.0
2025-02-25 13:15:00,37.52,37.55,37.49,37.51,21198.0,37.3166,37.3465,37.2868,37.3067,21198.0
2025-02-25 13:20:00,37.51,37.51,37.48,37.48,14952.0,37.3067,37.3067,37.2768,37.2768,14952.0
2025-02-25 13:25:00,37.48,37.5,37.41,37.42,16760.0,37.2768,37.2967,37.2072,37.2172,16760.0
2025-02-25 13:30:00,37.42,37.46,37.41,37.45,10424.0,37.2172,37.2569,37.2072,37.247,10424.0
2025-02-25 13:35:00,37.46,37.54,37.45,37.54,18226.0,37.2569,37.3365,37.247,37.3365,18226.0
2025-02-25 13:40:00,37.53,37.58,37.52,37.57,16600.0,37.3266,37.3763,37.3166,37.3663,16600.0
2025-02-25 13:45:00,37.57,37.58,37.54,37.58,11906.0,37.3663,37.3763,37.3365,37.3763,11906.0
2025-02-25 13:50:00,37.58,37.59,37.54,37.59,20272.0,37.3763,37.3862,37.3365,37.3862,20272.0
2025-02-25 13:55:00,37.58,37.58,37.56,37.56,12712.0,37.3763,37.3763,37.3564,37.3564,12712.0
2025-02-25 14:00:00,37.55,37.58,37.55,37.55,11568.0,37.3465,37.3763,37.3465,37.3465,11568.0
2025-02-25 14:05:00,37.55,37.55,37.51,37.52,17652.0,37.3465,37.3465,37.3067,37.3166,17652.0
2025-02-25 14:10:00,37.52,37.52,37.46,37.46,15254.0,37.3166,37.3166,37.2569,37.2569,15254.0
2025-02-25 14:15:00,37.46,37.47,37.43,37.44,19264.0,37.2569,37.2669,37.2271,37.237,19264.0
2025-02-25 14:20:00,37.43,37.43,37.39,37.43,24358.0,37.2271,37.2271,37.1873,37.2271,24358.0
2025-02-25 14:25:00,37.42,37.44,37.41,37.42,21606.0,37.2172,37.237,37.2072,37.2172,21606.0
2025-02-25 14:30:00,37.43,37.49,37.42,37.49,22176.0,37.2271,37.2868,37.2172,37.2868,22176.0
2025-02-25 14:35:00,37.49,37.55,37.48,37.55,20362.0,37.2868,37.3465,37.2768,37.3465,20362.0
2025-02-25 14:40:00,37.56,37.66,37.56,37.63,25046.0,37.3564,37.4559,37.3564,37.426,25046.0
2025-02-25 14:45:00,37.63,37.63,37.55,37.59,20458.0,37.426,37.426,37.3465,37.3862,20458.0
2025-02-25 14:50:00,37.59,37.6,37.55,37.57,17778.0,37.3862,37.3962,37.3465,37.3663,17778.0
2025-02-25 14:55:00,37.57,37.58,37.54,37.56,18288.0,37.3663,37.3763,37.3365,37.3564,18288.0
2025-02-25 15:00:00,37.55,37.58,37.52,37.55,27498.0,37.3465,37.3763,37.3166,37.3465,27498.0
2025-02-25 15:05:00,37.55,37.57,37.49,37.49,54788.0,37.3465,37.3663,37.2868,37.2868,54788.0
2025-02-25 15:10:00,37.49,37.49,37.46,37.49,59576.0,37.2868,37.2868,37.2569,37.2868,59576.0
2025-02-25 15:15:00,37.5,37.52,37.48,37.51,37034.0,37.2967,37.3166,37.2768,37.3067,37034.0
2025-02-25 15:20:00,37.51,37.52,37.43,37.43,68874.0,37.3067,37.3166,37.2271,37.2271,68874.0
2025-02-25 15:25:00,37.43,37.44,37.34,37.35,58678.0,37.2271,37.237,37.1376,37.1475,58678.0
2025-02-25 15:30:00,37.35,37.36,37.3,37.31,63556.0,37.1475,37.1575,37.0978,37.1078,63556.0
2025-02-25 15:35:00,37.31,37.31,37.13,37.16,157600.0,37.1078,37.1078,36.9287,36.9586,157600.0
2025-02-25 15:40:00,37.16,37.17,37.09,37.16,57374.0,36.9586,36.9685,36.8889,36.9586,57374.0
2025-02-25 15:45:00,37.16,37.24,37.16,37.22,50838.0,36.9586,37.0381,36.9586,37.0182,50838.0
2025-02-25 15:50:00,37.23,37.27,37.2,37.26,89484.0,37.0282,37.068,36.9983,37.058,89484.0
2025-02-25 15:55:00,37.27,37.34,37.27,37.31,251208.0,37.068,37.1376,37.068,37.1078,251208.0
2025-02-26 09:30:00,37.29,37.3,37.17,37.19,63804.0,37.0879,37.0978,36.9685,36.9884,63804.0
2025-02-26 09:35:00,37.22,37.25,37.17,37.23,15936.0,37.0182,37.0481,36.9685,37.0282,15936.0
2025-02-26 09:40:00,37.21,37.27,37.2,37.25,13478.0,37.0083,37.068,36.9983,37.0481,13478.0
2025-02-26 09:45:00,37.26,37.27,37.15,37.19,24386.0,37.058,37.068,36.9486,36.9884,24386.0
2025-02-26 09:50:00,37.2,37.2,37.13,37.17,36052.0,36.9983,36.9983,36.9287,36.9685,36052.0
2025-02-26 09:55:00,37.17,37.29,37.16,37.29,62182.0,36.9685,37.0879,36.9586,37.0879,62182.0
2025-02-26 10:00:00,37.29,37.37,37.28,37.33,26084.0,37.0879,37.1674,37.0779,37.1276,26084.0
2025-02-26 10:05:00,37.33,37.43,37.33,37.43,18654.0,37.1276,37.2271,37.1276,37.2271,18654.0
2025-02-26 10:10:00,37.42,37.44,37.37,37.37,13532.0,37.2172,37.237,37.1674,37.1674,13532.0
2025-02-26 10:15:00,37.37,37.44,37.37,37.44,38226.0,37.1674,37.237,37.1674,37.237,38226.0
2025-02-26 10:20:00,37.45,37.5,37.45,37.5,9992.0,37.247,37.2967,37.247,37.2967,9992.0
2025-02-26 10:25:00,37.49,37.51,37.46,37.49,15710.0,37.2868,37.3067,37.2569,37.2868,15710.0
2025-02-26 10:30:00,37.49,37.49,37.43,37.44,11492.0,37.2868,37.2868,37.2271,37.237,11492.0
2025-02-26 10:35:00,37.43,37.45,37.41,37.43,14036.0,37.2271,37.247,37.2072,37.2271,14036.0
2025-02-26 10:40:00,37.43,37.51,37.4,37.48,8664.0,37.2271,37.3067,37.1973,37.2768,8664.0
2025-02-26 10:45:00,37.49,37.49,37.43,37.44,4832.0,37.2868,37.2868,37.2271,37.237,4832.0
2025-02-26 10:50:00,37.45,37.46,37.42,37.43,10034.0,37.247,37.2569,37.2172,37.2271,10034.0
2025-02-26 10:55:00,37.42,37.42,37.38,37.4,7398.0,37.2172,37.2172,37.1774,37.1973,7398.0
2025-02-26 11:00:00,37.41,37.43,37.38,37.38,6658.0,37.2072,37.2271,37.1774,37.1774,6658.0
2025-02-26 11:05:00,37.38,37.4,37.35,37.35,87000.0,37.1774,37.1973,37.1475,37.1475,87000.0
2025-02-26 11:10:00,37.35,37.37,37.34,37.37,6670.0,37.1475,37.1674,37.1376,37.1674,6670.0
2025-02-26 11:15:00,37.38,37.4,37.36,37.38,15500.0,37.1774,37.1973,37.1575,37.1774,15500.0
2025-02-26 11:20:00,37.38,37.38,37.35,37.38,9172.0,37.1774,37.1774,37.1475,37.1774,9172.0
2025-02-26 11:25:00,37.38,37.41,37.35,37.4,172858.0,37.1774,37.2072,37.1475,37.1973,172858.0
2025-02-26 11:30:00,37.39,37.4,37.28,37.29,93028.0,37.1873,37.1973,37.0779,37.0879,93028.0
2025-02-26 11:35:00,37.3,37.38,37.29,37.35,13656.0,37.0978,37.1774,37.0879,37.1475,13656.0
2025-02-26 11:40:00,37.35,37.35,37.29,37.3,4874.0,37.1475,37.1475,37.0879,37.0978,4874.0
2025-02-26 11:45:00,37.3,37.3,37.27,37.27,4124.0,37.0978,37.0978,37.068,37.068,4124.0
2025-02-26 11:50:00,37.28,37.3,37.26,37.27,14110.0,37.0779,37.0978,37.058,37.068,14110.0
2025-02-26 11:55:00,37.28,37.28,37.2,37.23,11474.0,37.0779,37.0779,36.9983,37.0282,11474.0
2025-02-26 12:00:00,37.23,37.24,37.2,37.2,9438.0,37.0282,37.0381,36.9983,36.9983,9438.0
2025-02-26 12:05:00,37.2,37.22,37.16,37.16,7952.0,36.9983,37.0182,36.9586,36.9586,7952.0
2025-02-26 12:10:00,37.17,37.2,37.17,37.17,11624.0,36.9685,36.9983,36.9685,36.9685,11624.0
2025-02-26 12:15:00,37.17,37.2,37.14,37.14,13636.0,36.9685,36.9983,36.9387,36.9387,13636.0
2025-02-26 12:20:00,37.14,37.14,37.12,37.13,4502.0,36.9387,36.9387,36.9188,36.9287,4502.0
2025-02-26 12:25:00,37.14,37.2,37.13,37.19,18940.0,36.9387,36.9983,36.9287,36.9884,18940.0
2025-02-26 12:30:00,37.19,37.2,37.12,37.12,17422.0,36.9884,36.9983,36.9188,36.9188,17422.0
2025-02-26 12:35:00,37.1,37.11,37.06,37.08,26890.0,36.8989,36.9088,36.8591,36.879,26890.0
2025-02-26 12:40:00,37.08,37.08,37.03,37.07,13516.0,36.879,36.879,36.8293,36.8691,13516.0
2025-02-26 12:45:00,37.07,37.09,37.05,37.09,10676.0,36.8691,36.8889,36.8492,36.8889,10676.0
2025-02-26 12:50:00,37.08,37.1,37.06,37.07,10974.0,36.879,36.8989,36.8591,36.8691,10974.0
2025-02-26 12:55:00,37.07,37.08,37.02,37.03,19786.0,36.8691,36.879,36.8193,36.8293,19786.0
2025-02-26 13:00:00,37.03,37.05,37.01,37.05,32352.0,36.8293,36.8492,36.8094,36.8492,32352.0
2025-02-26 13:05:00,37.07,37.08,37.05,37.07,5444.0,36.8691,36.879,36.8492,36.8691,5444.0
2025-02-26 13:10:00,37.07,37.07,37.02,37.05,12928.0,36.8691,36.8691,36.8193,36.8492,12928.0
2025-02-26 13:15:00,37.04,37.05,37.02,37.05,10004.0,36.8392,36.8492,36.8193,36.8492,10004.0
2025-02-26 13:20:00,37.05,37.06,37.04,37.04,9352.0,36.8492,36.8591,36.8392,36.8392,9352.0
2025-02-26 13:25:00,37.03,37.04,36.97,36.98,20512.0,36.8293,36.8392,36.7696,36.7795,20512.0
2025-02-26 13:30:00,36.98,36.99,36.96,36.96,16664.0,36.7795,36.7895,36.7597,36.7597,16664.0
2025-02-26 13:35:00,36.96,37.01,36.95,36.99,69524.0,36.7597,36.8094,36.7497,36.7895,69524.0
2025-02-26 13:40:00,36.99,37.01,36.98,36.99,15584.0,36.7895,36.8094,36.7795,36.7895,15584.0
2025-02-26 13:45:00,36.99,36.99,36.93,36.95,27124.0,36.7895,36.7895,36.7298,36.7497,27124.0
2025-02-26 13:50:00,36.95,36.98,36.95,36.98,7564.0,36.7497,36.7795,36.7497,36.7795,7564.0
2025-02-26 13:55:00,36.98,37.04,36.97,37.03,17318.0,36.7795,36.8392,36.7696,36.8293,17318.0
2025-02-26 14:00:00,37.03,37.09,37.02,37.02,31492.0,36.8293,36.8889,36.8193,36.8193,31492.0
2025-02-26 14:05:00,37.03,37.03,36.97,36.98,31912.0,36.8293,36.8293,36.7696,36.7795,31912.0
2025-02-26 14:10:00,36.98,37.0,36.97,37.0,39214.0,36.7795,36.7994,36.7696,36.7994,39214.0
2025-02-26 14:15:00,36.99,37.07,36.99,37.04,15552.0,36.7895,36.8691,36.7895,36.8392,15552.0
2025-02-26 14:20:00,37.05,37.09,37.05,37.08,9768.0,36.8492,36.8889,36.8492,36.879,9768.0
2025-02-26 14:25:00,37.07,37.12,37.07,37.08,12652.0,36.8691,36.9188,36.8691,36.879,12652.0
2025-02-26 14:30:00,37.09,37.1,37.06,37.07,10396.0,36.8889,36.8989,36.8591,36.8691,10396.0
2025-02-26 14:35:00,37.07,37.1,37.07,37.1,6380.0,36.8691,36.8989,36.8691,36.8989,6380.0
2025-02-26 14:40:00,37.1,37.16,37.1,37.16,8792.0,36.8989,36.9586,36.8989,36.9586,8792.0
2025-02-26 14:45:00,37.15,37.16,37.14,37.15,11752.0,36.9486,36.9586,36.9387,36.9486,11752.0
2025-02-26 14:50:00,37.15,37.16,37.13,37.15,26110.0,36.9486,36.9586,36.9287,36.9486,26110.0
2025-02-26 14:55:00,37.15,37.15,37.06,37.07,19790.0,36.9486,36.9486,36.8591,36.8691,19790.0
2025-02-26 15:00:00,37.07,37.08,37.02,37.02,12002.0,36.8691,36.879,36.8193,36.8193,12002.0
2025-02-26 15:05:00,37.03,37.04,37.0,37.0,15178.0,36.8293,36.8392,36.7994,36.7994,15178.0
2025-02-26 15:10:00,37.0,37.03,36.99,37.01,35690.0,36.7994,36.8293,36.7895,36.8094,35690.0
2025-02-26 15:15:00,37.01,37.02,36.99,37.01,19428.0,36.8094,36.8193,36.7895,36.8094,19428.0
2025-02-26 15:20:00,37.02,37.06,37.01,37.06,20430.0,36.8193,36.8591,36.8094,36.8591,20430.0
2025-02-26 15:25:00,37.06,37.07,37.03,37.04,19506.0,36.8591,36.8691,36.8293,36.8392,19506.0
2025-02-26 15:30:00,37.03,37.05,37.02,37.02,25578.0,36.8293,36.8492,36.8193,36.8193,25578.0
2025-02-26 15:35:00,37.02,37.05,37.01,37.02,32710.0,36.8193,36.8492,36.8094,36.8193,32710.0
2025-02-26 15:40:00,37.02,37.06,37.02,37.05,29152.0,36.8193,36.8591,36.8193,36.8492,29152.0
2025-02-26 15:45:00,37.05,37.07,37.0,37.0,42390.0,36.8492,36.8691,36.7994,36.7994,42390.0
2025-02-26 15:50:00,37.01,37.07,36.92,36.95,165686.0,36.8094,36.8691,36.7199,36.7497,165686.0
2025-02-26 15:55:00,36.95,36.97,36.91,36.94,287520.0,36.7497,36.7696,36.7099,36.7398,287520.0
2025-02-27 09:30:00,36.88,37.01,36.85,37.01,87044.0,36.6801,36.8094,36.6502,36.8094,87044.0
2025-02-27 09:35:00,37.01,37.1,36.93,37.1,26106.0,36.8094,36.8989,36.7298,36.8989,26106.0
2025-02-27 09:40:00,37.1,37.14,37.04,37.1,21256.0,36.8989,36.9387,36.8392,36.8989,21256.0
2025-02-27 09:45:00,37.1,37.21,37.1,37.12,41898.0,36.8989,37.0083,36.8989,36.9188,41898.0
2025-02-27 09:50:00,37.08,37.1,37.02,37.06,41444.0,36.879,36.8989,36.8193,36.8591,41444.0
2025-02-27 09:55:00,37.05,37.1,37.02,37.06,55120.0,36.8492,36.8989,36.8193,36.8591,55120.0
2025-02-27 10:00:00,37.04,37.04,36.93,36.94,38032.0,36.8392,36.8392,36.7298,36.7398,38032.0
2025-02-27 10:05:00,36.95,37.05,36.95,37.02,19960.0,36.7497,36.8492,36.7497,36.8193,19960.0
2025-02-27 10:10:00,37.02,37.09,36.99,37.05,47114.0,36.8193,36.8889,36.7895,36.8492,47114.0
2025-02-27 10:15:00,37.05,37.21,37.04,37.21,20750.0,36.8492,37.0083,36.8392,37.0083,20750.0
2025-02-27 10:20:00,37.21,37.33,37.17,37.3,13040.0,37.0083,37.1276,36.9685,37.0978,13040.0
2025-02-27 10:25:00,37.29,37.3,37.26,37.26,7992.0,37.0879,37.0978,37.058,37.058,7992.0
2025-02-27 10:30:00,37.27,37.33,37.27,37.3,19784.0,37.068,37.1276,37.068,37.0978,19784.0
2025-02-27 10:35:00,37.29,37.34,37.27,37.29,34770.0,37.0879,37.1376,37.068,37.0879,34770.0
2025-02-27 10:40:00,37.3,37.34,37.27,37.31,13088.0,37.0978,37.1376,37.068,37.1078,13088.0
2025-02-27 10:45:00,37.3,37.38,37.3,37.37,27258.0,37.0978,37.1774,37.0978,37.1674,27258.0
2025-02-27 10:50:00,37.37,37.42,37.33,37.33,47596.0,37.1674,37.2172,37.1276,37.1276,47596.0
2025-02-27 10:55:00,37.33,37.33,37.26,37.28,19628.0,37.1276,37.1276,37.058,37.0779,19628.0
2025-02-27 11:00:00,37.27,37.33,37.27,37.3,19284.0,37.068,37.1276,37.068,37.0978,19284.0
2025-02-27 11:05:00,37.3,37.3,37.23,37.24,31170.0,37.0978,37.0978,37.0282,37.0381,31170.0
2025-02-27 11:10:00,37.24,37.39,37.24,37.37,63086.0,37.0381,37.1873,37.0381,37.1674,63086.0
2025-02-27 11:15:00,37.4,37.4,37.35,37.36,27120.0,37.1973,37.1973,37.1475,37.1575,27120.0
2025-02-27 11:20:00,37.36,37.38,37.35,37.35,26542.0,37.1575,37.1774,37.1475,37.1475,26542.0
2025-02-27 11:25:00,37.35,37.36,37.32,37.34,51488.0,37.1475,37.1575,37.1177,37.1376,51488.0
2025-02-27 11:30:00,37.34,37.37,37.33,37.37,29918.0,37.1376,37.1674,37.1276,37.1674,29918.0
2025-02-27 11:35:00,37.35,37.37,37.31,37.33,47072.0,37.1475,37.1674,37.1078,37.1276,47072.0
2025-02-27 11:40:00,37.33,37.37,37.3,37.31,23158.0,37.1276,37.1674,37.0978,37.1078,23158.0
2025-02-27 11:45:00,37.31,37.34,37.27,37.27,94896.0,37.1078,37.1376,37.068,37.068,94896.0
2025-02-27 11:50:00,37.28,37.33,37.26,37.32,23076.0,37.0779,37.1276,37.058,37.1177,23076.0
2025-02-27 11:55:00,37.32,37.35,37.3,37.31,28304.0,37.1177,37.1475,37.0978,37.1078,28304.0
2025-02-27 12:00:00,37.31,37.31,37.21,37.23,27470.0,37.1078,37.1078,37.0083,37.0282,27470.0
2025-02-27 12:05:00,37.23,37.24,37.13,37.13,16632.0,37.0282,37.0381,36.9287,36.9287,16632.0
2025-02-27 12:10:00,37.13,37.2,37.13,37.2,19488.0,36.9287,36.9983,36.9287,36.9983,19488.0
2025-02-27 12:15:00,37.21,37.21,37.16,37.19,17716.0,37.0083,37.0083,36.9586,36.9884,17716.0
2025-02-27 12:20:00,37.18,37.23,37.17,37.23,11146.0,36.9785,37.0282,36.9685,37.0282,11146.0
2025-02-27 12:25:00,37.24,37.33,37.24,37.33,16642.0,37.0381,37.1276,37.0381,37.1276,16642.0
2025-02-27 12:30:00,37.34,37.35,37.32,37.32,16210.0,37.1376,37.1475,37.1177,37.1177,16210.0
2025-02-27 12:35:00,37.33,37.34,37.31,37.31,15514.0,37.1276,37.1376,37.1078,37.1078,15514.0
2025-02-27 12:40:00,37.31,37.32,37.25,37.25,31668.0,37.1078,37.1177,37.0481,37.0481,31668.0
2025-02-27 12:45:00,37.26,37.3,37.26,37.27,15906.0,37.058,37.0978,37.058,37.068,15906.0
2025-02-27 12:50:00,37.27,37.3,37.24,37.29,12132.0,37.068,37.0978,37.0381,37.0879,12132.0
2025-02-27 12:55:00,37.27,37.27,37.24,37.24,6370.0,37.068,37.068,37.0381,37.0381,6370.0
2025-02-27 13:00:00,37.26,37.29,37.26,37.27,13692.0,37.058,37.0879,37.058,37.068,13692.0
2025-02-27 13:05:00,37.27,37.27,37.24,37.25,5830.0,37.068,37.068,37.0381,37.0481,5830.0
2025-02-27 13:10:00,37.24,37.3,37.24,37.27,20714.0,37.0381,37.0978,37.0381,37.068,20714.0
2025-02-27 13:15:00,37.27,37.27,37.26,37.26,8640.0,37.068,37.068,37.058,37.058,8640.0
2025-02-27 13:20:00,37.26,37.29,37.25,37.27,11974.0,37.058,37.0879,37.0481,37.068,11974.0
2025-02-27 13:25:00,37.27,37.27,37.22,37.23,9510.0,37.068,37.068,37.0182,37.0282,9510.0
2025-02-27 13:30:00,37.22,37.26,37.21,37.26,11114.0,37.0182,37.058,37.0083,37.058,11114.0
2025-02-27 13:35:00,37.27,37.27,37.24,37.26,8074.0,37.068,37.068,37.0381,37.058,8074.0
2025-02-27 13:40:00,37.26,37.26,37.24,37.25,5502.0,37.058,37.058,37.0381,37.0481,5502.0
2025-02-27 13:45:00,37.24,37.26,37.23,37.26,10526.0,37.0381,37.058,37.0282,37.058,10526.0
2025-02-27 13:50:00,37.25,37.26,37.24,37.25,8978.0,37.0481,37.058,37.0381,37.0481,8978.0
2025-02-27 13:55:00,37.26,37.26,37.23,37.23,7874.0,37.058,37.058,37.0282,37.0282,7874.0
2025-02-27 14:00:00,37.23,37.26,37.21,37.24,49462.0,37.0282,37.058,37.0083,37.0381,49462.0
2025-02-27 14:05:00,37.24,37.27,37.23,37.27,16022.0,37.0381,37.068,37.0282,37.068,16022.0
2025-02-27 14:10:00,37.27,37.27,37.23,37.23,25770.0,37.068,37.068,37.0282,37.0282,25770.0
2025-02-27 14:15:00,37.23,37.27,37.23,37.26,14696.0,37.0282,37.068,37.0282,37.058,14696.0
2025-02-27 14:20:00,37.26,37.27,37.23,37.24,15990.0,37.058,37.068,37.0282,37.0381,15990.0
2025-02-27 14:25:00,37.24,37.24,37.2,37.2,13396.0,37.0381,37.0381,36.9983,36.9983,13396.0
2025-02-27 14:30:00,37.2,37.2,37.13,37.14,22158.0,36.9983,36.9983,36.9287,36.9387,22158.0
2025-02-27 14:35:00,37.14,37.15,37.06,37.07,29882.0,36.9387,36.9486,36.8591,36.8691,29882.0
2025-02-27 14:40:00,37.07,37.08,37.04,37.08,20658.0,36.8691,36.879,36.8392,36.879,20658.0
2025-02-27 14:45:00,37.08,37.1,37.02,37.06,16650.0,36.879,36.8989,36.8193,36.8591,16650.0
2025-02-27 14:50:00,37.06,37.11,37.04,37.07,21842.0,36.8591,36.9088,36.8392,36.8691,21842.0
2025-02-27 14:55:00,37.08,37.08,37.02,37.04,51934.0,36.879,36.879,36.8193,36.8392,51934.0
2025-02-27 15:00:00,37.02,37.03,36.94,36.95,27124.0,36.8193,36.8293,36.7398,36.7497,27124.0
2025-02-27 15:05:00,36.96,37.01,36.96,36.99,24918.0,36.7597,36.8094,36.7597,36.7895,24918.0
2025-02-27 15:10:00,36.99,37.01,36.95,36.97,22220.0,36.7895,36.8094,36.7497,36.7696,22220.0
2025-02-27 15:15:00,36.99,37.0,36.97,36.99,32076.0,36.7895,36.7994,36.7696,36.7895,32076.0
2025-02-27 15:20:00,36.99,37.06,36.99,37.02,33254.0,36.7895,36.8591,36.7895,36.8193,33254.0
2025-02-27 15:25:00,37.02,37.02,36.94,36.94,25598.0,36.8193,36.8193,36.7398,36.7398,25598.0
2025-02-27 15:30:00,36.94,36.99,36.93,36.98,28022.0,36.7398,36.7895,36.7298,36.7795,28022.0
2025-02-27 15:35:00,36.98,37.01,36.97,37.0,26730.0,36.7795,36.8094,36.7696,36.7994,26730.0
2025-02-27 15:40:00,37.0,37.02,36.98,37.02,36020.0,36.7994,36.8193,36.7795,36.8193,36020.0
2025-02-27 15:45:00,37.01,37.05,37.01,37.03,48020.0,36.8094,36.8492,36.8094,36.8293,48020.0
2025-02-27 15:50:00,37.03,37.1,36.99,36.99,74638.0,36.8293,36.8989,36.7895,36.7895,74638.0
2025-02-27 15:55:00,37.0,37.09,37.0,37.04,366896.0,36.7994,36.8889,36.7994,36.8392,366896.0
2025-02-28 09:30:00,37.3,38.07,37.11,38.02,145904.0,37.0978,37.8636,36.9088,37.8139,145904.0
2025-02-28 09:35:00,37.98,37.99,37.64,37.84,36754.0,37.7741,37.7841,37.436,37.6349,36754.0
2025-02-28 09:40:00,37.81,37.88,37.74,37.82,54460.0,37.605,37.6747,37.5354,37.615,54460.0
2025-02-28 09:45:00,37.82,37.83,37.55,37.57,49230.0,37.615,37.6249,37.3465,37.3663,49230.0
2025-02-28 09:50:00,37.57,37.63,37.51,37.57,36212.0,37.3663,37.426,37.3067,37.3663,36212.0
2025-02-28 09:55:00,37.57,37.62,37.54,37.6,46022.0,37.3663,37.4161,37.3365,37.3962,46022.0
2025-02-28 10:00:00,37.6,37.64,37.43,37.43,28912.0,37.3962,37.436,37.2271,37.2271,28912.0
2025-02-28 10:05:00,37.43,37.57,37.42,37.55,21678.0,37.2271,37.3663,37.2172,37.3465,21678.0
2025-02-28 10:10:00,37.54,37.57,37.51,37.57,20622.0,37.3365,37.3663,37.3067,37.3663,20622.0
2025-02-28 10:15:00,37.57,37.58,37.38,37.43,71736.0,37.3663,37.3763,37.1774,37.2271,71736.0
2025-02-28 10:20:00,37.41,37.45,37.38,37.39,23478.0,37.2072,37.247,37.1774,37.1873,23478.0
2025-02-28 10:25:00,37.39,37.45,37.35,37.38,25204.0,37.1873,37.247,37.1475,37.1774,25204.0
2025-02-28 10:30:00,37.37,37.45,37.37,37.41,39510.0,37.1674,37.247,37.1674,37.2072,39510.0
2025-02-28 10:35:00,37.4,37.43,37.35,37.4,23870.0,37.1973,37.2271,37.1475,37.1973,23870.0
2025-02-28 10:40:00,37.4,37.41,37.36,37.39,34208.0,37.1973,37.2072,37.1575,37.1873,34208.0
2025-02-28 10:45:00,37.38,37.44,37.35,37.37,41980.0,37.1774,37.237,37.1475,37.1674,41980.0
2025-02-28 10:50:00,37.38,37.43,37.36,37.36,24556.0,37.1774,37.2271,37.1575,37.1575,24556.0
2025-02-28 10:55:00,37.35,37.51,37.35,37.48,21378.0,37.1475,37.3067,37.1475,37.2768,21378.0
2025-02-28 11:00:00,37.49,37.49,37.43,37.44,37546.0,37.2868,37.2868,37.2271,37.237,37546.0
2025-02-28 11:05:00,37.44,37.45,37.4,37.45,21146.0,37.237,37.247,37.1973,37.247,21146.0
2025-02-28 11:10:00,37.46,37.46,37.43,37.44,20984.0,37.2569,37.2569,37.2271,37.237,20984.0
2025-02-28 11:15:00,37.44,37.52,37.43,37.5,18862.0,37.237,37.3166,37.2271,37.2967,18862.0
2025-02-28 11:20:00,37.5,37.59,37.49,37.49,19938.0,37.2967,37.3862,37.2868,37.2868,19938.0
2025-02-28 11:25:00,37.51,37.51,37.48,37.5,15338.0,37.3067,37.3067,37.2768,37.2967,15338.0
2025-02-28 11:30:00,37.49,37.55,37.49,37.52,13598.0,37.2868,37.3465,37.2868,37.3166,13598.0
2025-02-28 11:35:00,37.52,37.56,37.52,37.52,9516.0,37.3166,37.3564,37.3166,37.3166,9516.0
2025-02-28 11:40:00,37.52,37.57,37.52,37.56,7840.0,37.3166,37.3663,37.3166,37.3564,7840.0
2025-02-28 11:45:00,37.56,37.63,37.55,37.62,18702.0,37.3564,37.426,37.3465,37.4161,18702.0
2025-02-28 11:50:00,37.62,37.63,37.57,37.59,20506.0,37.4161,37.426,37.3663,37.3862,20506.0
2025-02-28 11:55:00,37.59,37.61,37.58,37.59,14824.0,37.3862,37.4061,37.3763,37.3862,14824.0
2025-02-28 12:00:00,37.59,37.6,37.51,37.51,8254.0,37.3862,37.3962,37.3067,37.3067,8254.0
2025-02-28 12:05:00,37.5,37.5,37.47,37.47,14720.0,37.2967,37.2967,37.2669,37.2669,14720.0
2025-02-28 12:10:00,37.46,37.51,37.46,37.48,17856.0,37.2569,37.3067,37.2569,37.2768,17856.0
2025-02-28 12:15:00,37.47,37.5,37.47,37.49,10614.0,37.2669,37.2967,37.2669,37.2868,10614.0
2025-02-28 12:20:00,37.49,37.49,37.43,37.45,57994.0,37.2868,37.2868,37.2271,37.247,57994.0
2025-02-28 12:25:00,37.44,37.45,37.39,37.39,7422.0,37.237,37.247,37.1873,37.1873,7422.0
2025-02-28 12:30:00,37.39,37.41,37.36,37.37,13066.0,37.1873,37.2072,37.1575,37.1674,13066.0
2025-02-28 12:35:00,37.38,37.38,37.32,37.34,13258.0,37.1774,37.1774,37.1177,37.1376,13258.0
2025-02-28 12:40:00,37.34,37.35,37.3,37.31,17194.0,37.1376,37.1475,37.0978,37.1078,17194.0
2025-02-28 12:45:00,37.32,37.32,37.26,37.26,14560.0,37.1177,37.1177,37.058,37.058,14560.0
2025-02-28 12:50:00,37.26,37.32,37.26,37.29,18010.0,37.058,37.1177,37.058,37.0879,18010.0
2025-02-28 12:55:00,37.28,37.29,37.23,37.24,16748.0,37.0779,37.0879,37.0282,37.0381,16748.0
2025-02-28 13:00:00,37.23,37.27,37.23,37.24,14724.0,37.0282,37.068,37.0282,37.0381,14724.0
2025-02-28 13:05:00,37.24,37.24,37.2,37.21,12770.0,37.0381,37.0381,36.9983,37.0083,12770.0
2025-02-28 13:10:00,37.2,37.27,37.2,37.26,18240.0,36.9983,37.068,36.9983,37.058,18240.0
2025-02-28 13:15:00,37.27,37.27,37.19,37.2,56082.0,37.068,37.068,36.9884,36.9983,56082.0
2025-02-28 13:20:00,37.21,37.23,37.2,37.2,26846.0,37.0083,37.0282,36.9983,36.9983,26846.0
2025-02-28 13:25:00,37.21,37.27,37.2,37.27,17008.0,37.0083,37.068,36.9983,37.068,17008.0
2025-02-28 13:30:00,37.26,37.29,37.24,37.27,14996.0,37.058,37.0879,37.0381,37.068,14996.0
2025-02-28 13:35:00,37.29,37.34,37.27,37.33,12290.0,37.0879,37.1376,37.068,37.1276,12290.0
2025-02-28 13:40:00,37.33,37.35,37.28,37.33,18518.0,37.1276,37.1475,37.0779,37.1276,18518.0
2025-02-28 13:45:00,37.34,37.34,37.3,37.3,12448.0,37.1376,37.1376,37.0978,37.0978,12448.0
2025-02-28 13:50:00,37.3,37.33,37.3,37.31,11024.0,37.0978,37.1276,37.0978,37.1078,11024.0
2025-02-28 13:55:00,37.3,37.31,37.22,37.22,6486.0,37.0978,37.1078,37.0182,37.0182,6486.0
2025-02-28 14:00:00,37.22,37.27,37.21,37.22,51746.0,37.0182,37.068,37.0083,37.0182,51746.0
2025-02-28 14:05:00,37.26,37.26,37.22,37.22,9518.0,37.058,37.058,37.0182,37.0182,9518.0
2025-02-28 14:10:00,37.23,37.26,37.22,37.24,4624.0,37.0282,37.058,37.0182,37.0381,4624.0
2025-02-28 14:15:00,37.26,37.29,37.24,37.29,10474.0,37.058,37.0879,37.0381,37.0879,10474.0
2025-02-28 14:20:00,37.29,37.29,37.23,37.24,7850.0,37.0879,37.0879,37.0282,37.0381,7850.0
2025-02-28 14:25:00,37.26,37.3,37.25,37.3,9928.0,37.058,37.0978,37.0481,37.0978,9928.0
2025-02-28 14:30:00,37.31,37.34,37.29,37.32,6772.0,37.1078,37.1376,37.0879,37.1177,6772.0
2025-02-28 14:35:00,37.32,37.36,37.31,37.35,9554.0,37.1177,37.1575,37.1078,37.1475,9554.0
2025-02-28 14:40:00,37.34,37.38,37.34,37.38,10204.0,37.1376,37.1774,37.1376,37.1774,10204.0
2025-02-28 14:45:00,37.37,37.41,37.35,37.39,10006.0,37.1674,37.2072,37.1475,37.1873,10006.0
2025-02-28 14:50:00,37.39,37.43,37.38,37.41,11120.0,37.1873,37.2271,37.1774,37.2072,11120.0
2025-02-28 14:55:00,37.42,37.43,37.4,37.41,11582.0,37.2172,37.2271,37.1973,37.2072,11582.0
2025-02-28 15:00:00,37.41,37.46,37.4,37.46,13988.0,37.2072,37.2569,37.1973,37.2569,13988.0
2025-02-28 15:05:00,37.46,37.47,37.46,37.46,10304.0,37.2569,37.2669,37.2569,37.2569,10304.0
2025-02-28 15:10:00,37.47,37.48,37.46,37.46,17740.0,37.2669,37.2768,37.2569,37.2569,17740.0
2025-02-28 15:15:00,37.46,37.49,37.44,37.45,19732.0,37.2569,37.2868,37.237,37.247,19732.0
2025-02-28 15:20:00,37.45,37.45,37.42,37.44,19576.0,37.247,37.247,37.2172,37.237,19576.0
2025-02-28 15:25:00,37.44,37.51,37.43,37.51,14926.0,37.237,37.3067,37.2271,37.3067,14926.0
2025-02-28 15:30:00,37.51,37.53,37.47,37.48,31588.0,37.3067,37.3266,37.2669,37.2768,31588.0
2025-02-28 15:35:00,37.48,37.5,37.43,37.49,32068.0,37.2768,37.2967,37.2271,37.2868,32068.0
2025-02-28 15:40:00,37.49,37.56,37.48,37.56,26946.0,37.2868,37.3564,37.2768,37.3564,26946.0
2025-02-28 15:45:00,37.56,37.6,37.54,37.59,56210.0,37.3564,37.3962,37.3365,37.3862,56210.0
2025-02-28 15:50:00,37.59,37.85,37.59,37.82,337410.0,37.3862,37.6448,37.3862,37.615,337410.0
2025-02-28 15:55:00,37.82,37.97,37.82,37.87,931100.0,37.615,37.7642,37.615,37.6647,931100.0
2025-03-03 09:30:00,38.01,38.23,37.93,38.23,119556.0,37.804,38.0228,37.7244,38.0228,119556.0
2025-03-03 09:35:00,38.23,38.33,38.16,38.33,24448.0,38.0228,38.1222,37.9531,38.1222,24448.0
2025-03-03 09:40:00,38.33,38.44,38.33,38.35,15938.0,38.1222,38.2316,38.1222,38.1421,15938.0
2025-03-03 09:45:00,38.35,38.35,38.15,38.15,57374.0,38.1421,38.1421,37.9432,37.9432,57374.0
2025-03-03 09:50:00,38.17,38.28,38.15,38.26,15442.0,37.9631,38.0725,37.9432,38.0526,15442.0
2025-03-03 09:55:00,38.29,38.33,38.27,38.32,28062.0,38.0824,38.1222,38.0625,38.1123,28062.0
2025-03-03 10:00:00,38.3,38.3,38.07,38.11,45008.0,38.0924,38.0924,37.8636,37.9034,45008.0
2025-03-03 10:05:00,38.1,38.1,37.94,37.96,56970.0,37.8935,37.8935,37.7343,37.7542,56970.0
2025-03-03 10:10:00,37.95,37.99,37.93,37.96,31336.0,37.7443,37.7841,37.7244,37.7542,31336.0
2025-03-03 10:15:00,37.95,37.96,37.86,37.92,20956.0,37.7443,37.7542,37.6548,37.7144,20956.0
2025-03-03 10:20:00,37.91,37.96,37.85,37.95,17420.0,37.7045,37.7542,37.6448,37.7443,17420.0
2025-03-03 10:25:00,37.96,37.96,37.88,37.9,17546.0,37.7542,37.7542,37.6747,37.6946,17546.0
2025-03-03 10:30:00,37.9,37.93,37.88,37.92,24802.0,37.6946,37.7244,37.6747,37.7144,24802.0
2025-03-03 10:35:00,37.9,37.92,37.85,37.92,28076.0,37.6946,37.7144,37.6448,37.7144,28076.0
2025-03-03 10:40:00,37.9,38.05,37.88,38.04,14490.0,37.6946,37.8437,37.6747,37.8338,14490.0
2025-03-03 10:45:00,38.06,38.06,37.94,37.98,22096.0,37.8537,37.8537,37.7343,37.7741,22096.0
2025-03-03 10:50:00,37.98,38.0,37.94,38.0,11184.0,37.7741,37.794,37.7343,37.794,11184.0
2025-03-03 10:55:00,38.02,38.02,37.93,37.95,32616.0,37.8139,37.8139,37.7244,37.7443,32616.0
2025-03-03 11:00:00,37.96,38.0,37.93,37.96,22580.0,37.7542,37.794,37.7244,37.7542,22580.0
2025-03-03 11:05:00,37.97,38.01,37.95,37.96,26396.0,37.7642,37.804,37.7443,37.7542,26396.0
2025-03-03 11:10:00,37.97,37.99,37.93,37.94,17894.0,37.7642,37.7841,37.7244,37.7343,17894.0
2025-03-03 11:15:00,37.95,37.95,37.88,37.91,14858.0,37.7443,37.7443,37.6747,37.7045,14858.0
2025-03-03 11:20:00,37.92,37.96,37.9,37.95,16376.0,37.7144,37.7542,37.6946,37.7443,16376.0
2025-03-03 11:25:00,37.96,37.97,37.86,37.86,15108.0,37.7542,37.7642,37.6548,37.6548,15108.0
2025-03-03 11:30:00,37.87,37.91,37.87,37.88,13956.0,37.6647,37.7045,37.6647,37.6747,13956.0
2025-03-03 11:35:00,37.88,37.88,37.8,37.8,18778.0,37.6747,37.6747,37.5951,37.5951,18778.0
2025-03-03 11:40:00,37.8,37.84,37.79,37.82,14980.0,37.5951,37.6349,37.5852,37.615,14980.0
2025-03-03 11:45:00,37.82,37.91,37.82,37.91,18824.0,37.615,37.7045,37.615,37.7045,18824.0
2025-03-03 11:50:00,37.92,37.95,37.91,37.94,16868.0,37.7144,37.7443,37.7045,37.7343,16868.0
2025-03-03 11:55:00,37.94,38.01,37.94,38.0,21614.0,37.7343,37.804,37.7343,37.794,21614.0
2025-03-03 12:00:00,38.01,38.02,37.95,38.02,15656.0,37.804,37.8139,37.7443,37.8139,15656.0
2025-03-03 12:05:00,38.02,38.05,38.02,38.05,10612.0,37.8139,37.8437,37.8139,37.8437,10612.0
2025-03-03 12:10:00,38.05,38.08,38.05,38.07,16080.0,37.8437,37.8736,37.8437,37.8636,16080.0
2025-03-03 12:15:00,38.08,38.12,38.07,38.1,20308.0,37.8736,37.9134,37.8636,37.8935,20308.0
2025-03-03 12:20:00,38.1,38.13,38.1,38.13,12130.0,37.8935,37.9233,37.8935,37.9233,12130.0
2025-03-03 12:25:00,38.13,38.15,38.1,38.14,23844.0,37.9233,37.9432,37.8935,37.9333,23844.0
2025-03-03 12:30:00,38.15,38.17,38.11,38.12,16318.0,37.9432,37.9631,37.9034,37.9134,16318.0
2025-03-03 12:35:00,38.12,38.13,38.1,38.11,9612.0,37.9134,37.9233,37.8935,37.9034,9612.0
2025-03-03 12:40:00,38.11,38.13,38.1,38.1,18350.0,37.9034,37.9233,37.8935,37.8935,18350.0
2025-03-03 12:45:00,38.1,38.1,38.07,38.1,11472.0,37.8935,37.8935,37.8636,37.8935,11472.0
2025-03-03 12:50:00,38.1,38.11,38.04,38.04,6546.0,37.8935,37.9034,37.8338,37.8338,6546.0
2025-03-03 12:55:00,38.04,38.05,38.02,38.05,12736.0,37.8338,37.8437,37.8139,37.8437,12736.0
2025-03-03 13:00:00,38.04,38.04,38.01,38.02,16052.0,37.8338,37.8338,37.804,37.8139,16052.0
2025-03-03 13:05:00,38.01,38.01,37.97,37.98,10132.0,37.804,37.804,37.7642,37.7741,10132.0
2025-03-03 13:10:00,37.98,38.01,37.94,37.95,10768.0,37.7741,37.804,37.7343,37.7443,10768.0
2025-03-03 13:15:00,37.95,37.96,37.94,37.94,18512.0,37.7443,37.7542,37.7343,37.7343,18512.0
2025-03-03 13:20:00,37.95,37.96,37.93,37.96,16198.0,37.7443,37.7542,37.7244,37.7542,16198.0
2025-03-03 13:25:00,37.95,37.95,37.88,37.88,29938.0,37.7443,37.7443,37.6747,37.6747,29938.0
2025-03-03 13:30:00,37.89,37.91,37.85,37.87,31270.0,37.6846,37.7045,37.6448,37.6647,31270.0
2025-03-03 13:35:00,37.87,37.92,37.87,37.88,16736.0,37.6647,37.7144,37.6647,37.6747,16736.0
2025-03-03 13:40:00,37.88,37.92,37.88,37.91,13674.0,37.6747,37.7144,37.6747,37.7045,13674.0
2025-03-03 13:45:00,37.9,37.99,37.88,37.94,68740.0,37.6946,37.7841,37.6747,37.7343,68740.0
2025-03-03 13:50:00,37.94,37.97,37.91,37.92,15040.0,37.7343,37.7642,37.7045,37.7144,15040.0
2025-03-03 13:55:00,37.91,37.93,37.89,37.93,13994.0,37.7045,37.7244,37.6846,37.7244,13994.0
2025-03-03 14:00:00,37.92,37.96,37.91,37.91,16290.0,37.7144,37.7542,37.7045,37.7045,16290.0
2025-03-03 14:05:00,37.91,37.92,37.87,37.88,24446.0,37.7045,37.7144,37.6647,37.6747,24446.0
2025-03-03 14:10:00,37.87,37.93,37.87,37.91,21160.0,37.6647,37.7244,37.6647,37.7045,21160.0
2025-03-03 14:15:00,37.92,37.93,37.85,37.87,19930.0,37.7144,37.7244,37.6448,37.6647,19930.0
2025-03-03 14:20:00,37.87,37.89,37.85,37.87,14242.0,37.6647,37.6846,37.6448,37.6647,14242.0
2025-03-03 14:25:00,37.87,37.87,37.84,37.84,12920.0,37.6647,37.6647,37.6349,37.6349,12920.0
2025-03-03 14:30:00,37.84,37.92,37.84,37.87,13880.0,37.6349,37.7144,37.6349,37.6647,13880.0
2025-03-03 14:35:00,37.88,37.9,37.82,37.88,15014.0,37.6747,37.6946,37.615,37.6747,15014.0
2025-03-03 14:40:00,37.88,37.93,37.88,37.9,11284.0,37.6747,37.7244,37.6747,37.6946,11284.0
2025-03-03 14:45:00,37.9,37.9,37.83,37.84,14464.0,37.6946,37.6946,37.6249,37.6349,14464.0
2025-03-03 14:50:00,37.83,37.85,37.7,37.72,38456.0,37.6249,37.6448,37.4956,37.5155,38456.0
2025-03-03 14:55:00,37.73,37.79,37.7,37.71,30698.0,37.5255,37.5852,37.4956,37.5056,30698.0
2025-03-03 15:00:00,37.7,37.7,37.59,37.63,24264.0,37.4956,37.4956,37.3862,37.426,24264.0
2025-03-03 15:05:00,37.62,37.62,37.52,37.57,101194.0,37.4161,37.4161,37.3166,37.3663,101194.0
2025-03-03 15:10:00,37.57,37.59,37.49,37.53,24062.0,37.3663,37.3862,37.2868,37.3266,24062.0
2025-03-03 15:15:00,37.52,37.54,37.46,37.49,50986.0,37.3166,37.3365,37.2569,37.2868,50986.0
2025-03-03 15:20:00,37.49,37.52,37.47,37.48,44422.0,37.2868,37.3166,37.2669,37.2768,44422.0
2025-03-03 15:25:00,37.47,37.47,37.34,37.34,83038.0,37.2669,37.2669,37.1376,37.1376,83038.0
2025-03-03 15:30:00,37.34,37.35,37.25,37.27,189594.0,37.1376,37.1475,37.0481,37.068,189594.0
2025-03-03 15:35:00,37.27,37.28,37.16,37.16,71632.0,37.068,37.0779,36.9586,36.9586,71632.0
2025-03-03 15:40:00,37.17,37.21,37.13,37.18,116214.0,36.9685,37.0083,36.9287,36.9785,116214.0
2025-03-03 15:45:00,37.18,37.27,37.18,37.23,208242.0,36.9785,37.068,36.9785,37.0282,208242.0
2025-03-03 15:50:00,37.22,37.3,37.18,37.22,253274.0,37.0182,37.0978,36.9785,37.0182,253274.0
2025-03-03 15:55:00,37.25,37.28,37.17,37.18,706838.0,37.0481,37.0779,36.9685,36.9785,706838.0
2025-03-04 09:30:00,37.21,37.4,37.19,37.24,155750.0,37.0083,37.1973,36.9884,37.0381,155750.0
2025-03-04 09:35:00,37.24,37.29,37.16,37.23,91596.0,37.0381,37.0879,36.9586,37.0282,91596.0
2025-03-04 09:40:00,37.23,37.27,37.17,37.2,124214.0,37.0282,37.068,36.9685,36.9983,124214.0
2025-03-04 09:45:00,37.18,37.19,37.08,37.18,49082.0,36.9785,36.9884,36.879,36.9785,49082.0
2025-03-04 09:50:00,37.16,37.21,37.12,37.18,69108.0,36.9586,37.0083,36.9188,36.9785,69108.0
2025-03-04 09:55:00,37.19,37.25,37.18,37.23,68586.0,36.9884,37.0481,36.9785,37.0282,68586.0
2025-03-04 10:00:00,37.23,37.25,37.17,37.22,153778.0,37.0282,37.0481,36.9685,37.0182,153778.0
2025-03-04 10:05:00,37.22,37.23,36.95,36.95,66804.0,37.0182,37.0282,36.7497,36.7497,66804.0
2025-03-04 10:10:00,36.94,36.97,36.87,36.92,157680.0,36.7398,36.7696,36.6701,36.7199,157680.0
2025-03-04 10:15:00,36.92,37.04,36.92,36.99,75024.0,36.7199,36.8392,36.7199,36.7895,75024.0
2025-03-04 10:20:00,37.0,37.08,36.96,37.08,52284.0,36.7994,36.879,36.7597,36.879,52284.0
2025-03-04 10:25:00,37.08,37.21,37.03,37.14,26878.0,36.879,37.0083,36.8293,36.9387,26878.0
2025-03-04 10:30:00,37.13,37.18,37.12,37.15,16736.0,36.9287,36.9785,36.9188,36.9486,16736.0
2025-03-04 10:35:00,37.16,37.16,37.05,37.09,37782.0,36.9586,36.9586,36.8492,36.8889,37782.0
2025-03-04 10:40:00,37.09,37.09,37.02,37.08,18610.0,36.8889,36.8889,36.8193,36.879,18610.0
2025-03-04 10:45:00,37.07,37.07,36.92,36.92,41818.0,36.8691,36.8691,36.7199,36.7199,41818.0
2025-03-04 10:50:00,36.92,36.98,36.85,36.97,41882.0,36.7199,36.7795,36.6502,36.7696,41882.0
2025-03-04 10:55:00,36.97,37.01,36.96,36.98,23526.0,36.7696,36.8094,36.7597,36.7795,23526.0
2025-03-04 11:00:00,36.99,37.02,36.96,37.01,28034.0,36.7895,36.8193,36.7597,36.8094,28034.0
2025-03-04 11:05:00,36.99,36.99,36.94,36.96,16650.0,36.7895,36.7895,36.7398,36.7597,16650.0
2025-03-04 11:10:00,36.97,37.08,36.96,37.06,26206.0,36.7696,36.879,36.7597,36.8591,26206.0
2025-03-04 11:15:00,37.07,37.13,37.04,37.1,23456.0,36.8691,36.9287,36.8392,36.8989,23456.0
2025-03-04 11:20:00,37.08,37.09,37.02,37.06,46142.0,36.879,36.8889,36.8193,36.8591,46142.0
2025-03-04 11:25:00,37.06,37.07,37.01,37.06,44110.0,36.8591,36.8691,36.8094,36.8591,44110.0
2025-03-04 11:30:00,37.09,37.13,37.05,37.05,33178.0,36.8889,36.9287,36.8492,36.8492,33178.0
2025-03-04 11:35:00,37.05,37.08,37.0,37.03,25304.0,36.8492,36.879,36.7994,36.8293,25304.0
2025-03-04 11:40:00,37.03,37.1,37.03,37.09,22368.0,36.8293,36.8989,36.8293,36.8889,22368.0
2025-03-04 11:45:00,37.08,37.08,37.02,37.04,22558.0,36.879,36.879,36.8193,36.8392,22558.0
2025-03-04 11:50:00,37.05,37.1,37.02,37.09,26470.0,36.8492,36.8989,36.8193,36.8889,26470.0
2025-03-04 11:55:00,37.1,37.15,37.1,37.13,66240.0,36.8989,36.9486,36.8989,36.9287,66240.0
2025-03-04 12:00:00,37.13,37.18,37.12,37.14,14136.0,36.9287,36.9785,36.9188,36.9387,14136.0
2025-03-04 12:05:00,37.13,37.25,37.1,37.24,133290.0,36.9287,37.0481,36.8989,37.0381,133290.0
2025-03-04 12:10:00,37.25,37.3,37.25,37.27,32676.0,37.0481,37.0978,37.0481,37.068,32676.0
2025-03-04 12:15:00,37.26,37.35,37.24,37.33,28938.0,37.058,37.1475,37.0381,37.1276,28938.0
2025-03-04 12:20:00,37.33,37.4,37.31,37.35,19164.0,37.1276,37.1973,37.1078,37.1475,19164.0
2025-03-04 12:25:00,37.35,37.43,37.34,37.38,25758.0,37.1475,37.2271,37.1376,37.1774,25758.0
2025-03-04 12:30:00,37.37,37.37,37.32,37.37,26546.0,37.1674,37.1674,37.1177,37.1674,26546.0
2025-03-04 12:35:00,37.38,37.39,37.33,37.35,18764.0,37.1774,37.1873,37.1276,37.1475,18764.0
2025-03-04 12:40:00,37.35,37.41,37.31,37.41,18744.0,37.1475,37.2072,37.1078,37.2072,18744.0
2025-03-04 12:45:00,37.4,37.46,37.37,37.38,24196.0,37.1973,37.2569,37.1674,37.1774,24196.0
2025-03-04 12:50:00,37.37,37.4,37.35,37.38,38938.0,37.1674,37.1973,37.1475,37.1774,38938.0
2025-03-04 12:55:00,37.36,37.36,37.31,37.32,17070.0,37.1575,37.1575,37.1078,37.1177,17070.0
2025-03-04 13:00:00,37.32,37.37,37.32,37.36,12538.0,37.1177,37.1674,37.1177,37.1575,12538.0
2025-03-04 13:05:00,37.37,37.42,37.34,37.42,17612.0,37.1674,37.2172,37.1376,37.2172,17612.0
2025-03-04 13:10:00,37.42,37.49,37.41,37.49,37500.0,37.2172,37.2868,37.2072,37.2868,37500.0
2025-03-04 13:15:00,37.49,37.49,37.41,37.43,33264.0,37.2868,37.2868,37.2072,37.2271,33264.0
2025-03-04 13:20:00,37.43,37.43,37.35,37.4,15796.0,37.2271,37.2271,37.1475,37.1973,15796.0
2025-03-04 13:25:00,37.41,37.43,37.4,37.4,16544.0,37.2072,37.2271,37.1973,37.1973,16544.0
2025-03-04 13:30:00,37.41,37.44,37.38,37.41,27496.0,37.2072,37.237,37.1774,37.2072,27496.0
2025-03-04 13:35:00,37.41,37.44,37.37,37.44,11362.0,37.2072,37.237,37.1674,37.237,11362.0
2025-03-04 13:40:00,37.45,37.47,37.42,37.44,24230.0,37.247,37.2669,37.2172,37.237,24230.0
2025-03-04 13:45:00,37.46,37.49,37.44,37.47,14620.0,37.2569,37.2868,37.237,37.2669,14620.0
2025-03-04 13:50:00,37.47,37.52,37.45,37.49,20018.0,37.2669,37.3166,37.247,37.2868,20018.0
2025-03-04 13:55:00,37.49,37.54,37.49,37.5,21296.0,37.2868,37.3365,37.2868,37.2967,21296.0
2025-03-04 14:00:00,37.5,37.58,37.48,37.58,15668.0,37.2967,37.3763,37.2768,37.3763,15668.0
2025-03-04 14:05:00,37.57,37.62,37.56,37.6,18036.0,37.3663,37.4161,37.3564,37.3962,18036.0
2025-03-04 14:10:00,37.6,37.61,37.58,37.59,16746.0,37.3962,37.4061,37.3763,37.3862,16746.0
2025-03-04 14:15:00,37.59,37.6,37.56,37.57,12414.0,37.3862,37.3962,37.3564,37.3663,12414.0
2025-03-04 14:20:00,37.57,37.59,37.56,37.58,13028.0,37.3663,37.3862,37.3564,37.3763,13028.0
2025-03-04 14:25:00,37.59,37.59,37.49,37.5,33996.0,37.3862,37.3862,37.2868,37.2967,33996.0
2025-03-04 14:30:00,37.51,37.52,37.48,37.49,18314.0,37.3067,37.3166,37.2768,37.2868,18314.0
2025-03-04 14:35:00,37.49,37.54,37.48,37.5,19244.0,37.2868,37.3365,37.2768,37.2967,19244.0
2025-03-04 14:40:00,37.5,37.57,37.5,37.53,18824.0,37.2967,37.3663,37.2967,37.3266,18824.0
2025-03-04 14:45:00,37.53,37.58,37.52,37.57,41104.0,37.3266,37.3763,37.3166,37.3663,41104.0
2025-03-04 14:50:00,37.57,37.6,37.57,37.58,17498.0,37.3663,37.3962,37.3663,37.3763,17498.0
2025-03-04 14:55:00,37.58,37.63,37.58,37.62,17150.0,37.3763,37.426,37.3763,37.4161,17150.0
2025-03-04 15:00:00,37.63,37.67,37.56,37.57,65298.0,37.426,37.4658,37.3564,37.3663,65298.0
2025-03-04 15:05:00,37.57,37.58,37.55,37.55,45666.0,37.3663,37.3763,37.3465,37.3465,45666.0
2025-03-04 15:10:00,37.56,37.58,37.52,37.53,25264.0,37.3564,37.3763,37.3166,37.3266,25264.0
2025-03-04 15:15:00,37.52,37.58,37.52,37.57,27562.0,37.3166,37.3763,37.3166,37.3663,27562.0
2025-03-04 15:20:00,37.57,37.66,37.56,37.66,50306.0,37.3663,37.4559,37.3564,37.4559,50306.0
2025-03-04 15:25:00,37.65,37.65,37.57,37.57,33340.0,37.4459,37.4459,37.3663,37.3663,33340.0
2025-03-04 15:30:00,37.56,37.56,37.34,37.37,73178.0,37.3564,37.3564,37.1376,37.1674,73178.0
2025-03-04 15:35:00,37.38,37.41,37.34,37.39,49432.0,37.1774,37.2072,37.1376,37.1873,49432.0
2025-03-04 15:40:00,37.4,37.48,37.34,37.47,86546.0,37.1973,37.2768,37.1376,37.2669,86546.0
2025-03-04 15:45:00,37.48,37.51,37.34,37.35,88608.0,37.2768,37.3067,37.1376,37.1475,88608.0
2025-03-04 15:50:00,37.34,37.37,37.15,37.23,215692.0,37.1376,37.1674,36.9486,37.0282,215692.0
2025-03-04 15:55:00,37.24,37.26,37.09,37.12,540058.0,37.0381,37.058,36.8889,36.9188,540058.0
2025-03-05 09:30:00,37.07,37.3,37.04,37.27,96168.0,36.8691,37.0978,36.8392,37.068,96168.0
2025-03-05 09:35:00,37.26,37.36,37.22,37.33,35684.0,37.058,37.1575,37.0182,37.1276,35684.0
2025-03-05 09:40:00,37.33,37.45,37.31,37.43,54590.0,37.1276,37.247,37.1078,37.2271,54590.0
2025-03-05 09:45:00,37.44,37.47,37.33,37.34,27816.0,37.237,37.2669,37.1276,37.1376,27816.0
2025-03-05 09:50:00,37.34,37.44,37.25,37.26,27162.0,37.1376,37.237,37.0481,37.058,27162.0
2025-03-05 09:55:00,37.27,37.29,37.04,37.07,188532.0,37.068,37.0879,36.8392,36.8691,188532.0
2025-03-05 10:00:00,37.07,37.28,37.07,37.18,70050.0,36.8691,37.0779,36.8691,36.9785,70050.0
2025-03-05 10:05:00,37.18,37.23,37.1,37.1,20888.0,36.9785,37.0282,36.8989,36.8989,20888.0
2025-03-05 10:10:00,37.1,37.14,37.02,37.05,33262.0,36.8989,36.9387,36.8193,36.8492,33262.0
2025-03-05 10:15:00,37.05,37.06,36.99,37.0,21320.0,36.8492,36.8591,36.7895,36.7994,21320.0
2025-03-05 10:20:00,36.98,36.99,36.9,36.94,10504.0,36.7795,36.7895,36.7,36.7398,10504.0
2025-03-05 10:25:00,36.93,37.02,36.92,37.02,68686.0,36.7298,36.8193,36.7199,36.8193,68686.0
2025-03-05 10:30:00,37.01,37.01,36.94,36.98,26018.0,36.8094,36.8094,36.7398,36.7795,26018.0
2025-03-05 10:35:00,36.99,37.06,36.96,37.02,19684.0,36.7895,36.8591,36.7597,36.8193,19684.0
2025-03-05 10:40:00,37.01,37.02,36.98,37.01,17064.0,36.8094,36.8193,36.7795,36.8094,17064.0
2025-03-05 10:45:00,37.02,37.04,36.95,36.97,20338.0,36.8193,36.8392,36.7497,36.7696,20338.0
2025-03-05 10:50:00,36.97,36.97,36.91,36.95,12470.0,36.7696,36.7696,36.7099,36.7497,12470.0
2025-03-05 10:55:00,36.97,36.97,36.88,36.9,21908.0,36.7696,36.7696,36.6801,36.7,21908.0
2025-03-05 11:00:00,36.88,36.88,36.76,36.83,34040.0,36.6801,36.6801,36.5607,36.6304,34040.0
2025-03-05 11:05:00,36.82,36.84,36.73,36.74,35650.0,36.6204,36.6403,36.5309,36.5408,35650.0
2025-03-05 11:10:00,36.74,36.74,36.65,36.71,58950.0,36.5408,36.5408,36.4513,36.511,58950.0
2025-03-05 11:15:00,36.71,36.71,36.67,36.69,28120.0,36.511,36.511,36.4712,36.4911,28120.0
2025-03-05 11:20:00,36.69,36.74,36.67,36.74,8610.0,36.4911,36.5408,36.4712,36.5408,8610.0
2025-03-05 11:25:00,36.74,36.76,36.67,36.73,21482.0,36.5408,36.5607,36.4712,36.5309,21482.0
2025-03-05 11:30:00,36.73,36.74,36.68,36.7,24228.0,36.5309,36.5408,36.4812,36.5011,24228.0
2025-03-05 11:35:00,36.71,36.72,36.65,36.7,26174.0,36.511,36.521,36.4513,36.5011,26174.0
2025-03-05 11:40:00,36.69,36.69,36.63,36.67,34854.0,36.4911,36.4911,36.4314,36.4712,34854.0
2025-03-05 11:45:00,36.68,36.69,36.66,36.67,13372.0,36.4812,36.4911,36.4613,36.4712,13372.0
2025-03-05 11:50:00,36.67,36.69,36.62,36.68,25144.0,36.4712,36.4911,36.4215,36.4812,25144.0
2025-03-05 11:55:00,36.69,36.82,36.69,36.79,26988.0,36.4911,36.6204,36.4911,36.5906,26988.0
2025-03-05 12:00:00,36.79,36.94,36.79,36.91,38424.0,36.5906,36.7398,36.5906,36.7099,38424.0
2025-03-05 12:05:00,36.92,37.01,36.92,36.94,102854.0,36.7199,36.8094,36.7199,36.7398,102854.0
2025-03-05 12:10:00,36.95,36.99,36.88,36.96,77168.0,36.7497,36.7895,36.6801,36.7597,77168.0
2025-03-05 12:15:00,36.98,37.01,36.95,36.99,21938.0,36.7795,36.8094,36.7497,36.7895,21938.0
2025-03-05 12:20:00,36.99,37.05,36.99,37.0,32676.0,36.7895,36.8492,36.7895,36.7994,32676.0
2025-03-05 12:25:00,37.02,37.07,37.0,37.06,11148.0,36.8193,36.8691,36.7994,36.8591,11148.0
2025-03-05 12:30:00,37.05,37.07,37.04,37.07,10580.0,36.8492,36.8691,36.8392,36.8691,10580.0
2025-03-05 12:35:00,37.08,37.1,37.08,37.1,11002.0,36.879,36.8989,36.879,36.8989,11002.0
2025-03-05 12:40:00,37.1,37.12,37.09,37.1,18940.0,36.8989,36.9188,36.8889,36.8989,18940.0
2025-03-05 12:45:00,37.1,37.17,37.08,37.17,17880.0,36.8989,36.9685,36.879,36.9685,17880.0
2025-03-05 12:50:00,37.17,37.2,37.16,37.17,14072.0,36.9685,36.9983,36.9586,36.9685,14072.0
2025-03-05 12:55:00,37.17,37.21,37.17,37.19,9232.0,36.9685,37.0083,36.9685,36.9884,9232.0
2025-03-05 13:00:00,37.18,37.21,37.18,37.18,8390.0,36.9785,37.0083,36.9785,36.9785,8390.0
2025-03-05 13:05:00,37.17,37.19,37.01,37.02,140084.0,36.9685,36.9884,36.8094,36.8193,140084.0
2025-03-05 13:10:00,37.05,37.1,37.04,37.07,6936.0,36.8492,36.8989,36.8392,36.8691,6936.0
2025-03-05 13:15:00,37.08,37.09,37.06,37.08,9586.0,36.879,36.8889,36.8591,36.879,9586.0
2025-03-05 13:20:00,37.09,37.1,37.06,37.09,40530.0,36.8889,36.8989,36.8591,36.8889,40530.0
2025-03-05 13:25:00,37.08,37.08,37.05,37.07,5722.0,36.879,36.879,36.8492,36.8691,5722.0
2025-03-05 13:30:00,37.07,37.08,36.97,37.02,11468.0,36.8691,36.879,36.7696,36.8193,11468.0
2025-03-05 13:35:00,37.02,37.07,37.01,37.06,15638.0,36.8193,36.8691,36.8094,36.8591,15638.0
2025-03-05 13:40:00,37.09,37.09,37.02,37.03,10528.0,36.8889,36.8889,36.8193,36.8293,10528.0
2025-03-05 13:45:00,37.04,37.12,37.04,37.11,4116.0,36.8392,36.9188,36.8392,36.9088,4116.0
2025-03-05 13:50:00,37.12,37.14,37.11,37.13,10174.0,36.9188,36.9387,36.9088,36.9287,10174.0
2025-03-05 13:55:00,37.13,37.2,37.13,37.2,14584.0,36.9287,36.9983,36.9287,36.9983,14584.0
2025-03-05 14:00:00,37.2,37.28,37.2,37.27,26450.0,36.9983,37.0779,36.9983,37.068,26450.0
2025-03-05 14:05:00,37.27,37.44,37.27,37.44,33000.0,37.068,37.237,37.068,37.237,33000.0
2025-03-05 14:10:00,37.45,37.47,37.43,37.46,35890.0,37.247,37.2669,37.2271,37.2569,35890.0
2025-03-05 14:15:00,37.46,37.47,37.35,37.37,35952.0,37.2569,37.2669,37.1475,37.1674,35952.0
2025-03-05 14:20:00,37.36,37.42,37.36,37.4,10580.0,37.1575,37.2172,37.1575,37.1973,10580.0
2025-03-05 14:25:00,37.42,37.42,37.36,37.38,13584.0,37.2172,37.2172,37.1575,37.1774,13584.0
2025-03-05 14:30:00,37.38,37.41,37.37,37.4,8720.0,37.1774,37.2072,37.1674,37.1973,8720.0
2025-03-05 14:35:00,37.41,37.44,37.37,37.43,24150.0,37.2072,37.237,37.1674,37.2271,24150.0
2025-03-05 14:40:00,37.43,37.45,37.41,37.44,19206.0,37.2271,37.247,37.2072,37.237,19206.0
2025-03-05 14:45:00,37.44,37.47,37.42,37.45,14632.0,37.237,37.2669,37.2172,37.247,14632.0
2025-03-05 14:50:00,37.45,37.46,37.43,37.45,21128.0,37.247,37.2569,37.2271,37.247,21128.0
2025-03-05 14:55:00,37.46,37.46,37.38,37.38,19352.0,37.2569,37.2569,37.1774,37.1774,19352.0
2025-03-05 15:00:00,37.38,37.45,37.38,37.44,22072.0,37.1774,37.247,37.1774,37.237,22072.0
2025-03-05 15:05:00,37.43,37.46,37.38,37.38,18744.0,37.2271,37.2569,37.1774,37.1774,18744.0
2025-03-05 15:10:00,37.38,37.4,37.37,37.38,12608.0,37.1774,37.1973,37.1674,37.1774,12608.0
2025-03-05 15:15:00,37.37,37.38,37.27,37.33,20900.0,37.1674,37.1774,37.068,37.1276,20900.0
2025-03-05 15:20:00,37.33,37.35,37.3,37.33,25330.0,37.1276,37.1475,37.0978,37.1276,25330.0
2025-03-05 15:25:00,37.32,37.39,37.32,37.38,29138.0,37.1177,37.1873,37.1177,37.1774,29138.0
2025-03-05 15:30:00,37.38,37.39,37.3,37.32,32638.0,37.1774,37.1873,37.0978,37.1177,32638.0
2025-03-05 15:35:00,37.32,37.38,37.29,37.36,35592.0,37.1177,37.1774,37.0879,37.1575,35592.0
2025-03-05 15:40:00,37.35,37.37,37.29,37.34,50060.0,37.1475,37.1674,37.0879,37.1376,50060.0
2025-03-05 15:45:00,37.33,37.34,37.24,37.26,42622.0,37.1276,37.1376,37.0381,37.058,42622.0
2025-03-05 15:50:00,37.26,37.34,37.18,37.26,154552.0,37.058,37.1376,36.9785,37.058,154552.0
2025-03-05 15:55:00,37.26,37.27,37.21,37.26,314478.0,37.058,37.068,37.0083,37.058,314478.0
2025-03-06 09:30:00,38.03,38.36,37.65,37.84,375028.0,37.8238,38.1521,37.4459,37.6349,375028.0
2025-03-06 09:35:00,37.83,38.49,37.76,38.49,124788.0,37.6249,38.2814,37.5553,38.2814,124788.0
2025-03-06 09:40:00,38.47,38.54,38.26,38.35,188858.0,38.2615,38.3311,38.0526,38.1421,188858.0
2025-03-06 09:45:00,38.38,38.6,38.38,38.59,133722.0,38.172,38.3908,38.172,38.3808,133722.0
2025-03-06 09:50:00,38.58,38.72,38.35,38.37,239688.0,38.3709,38.5101,38.1421,38.162,239688.0
2025-03-06 09:55:00,38.38,38.42,38.21,38.26,81262.0,38.172,38.2117,38.0029,38.0526,81262.0
2025-03-06 10:00:00,38.27,38.43,38.02,38.09,62630.0,38.0625,38.2217,37.8139,37.8835,62630.0
2025-03-06 10:05:00,38.08,38.24,38.07,38.18,75228.0,37.8736,38.0327,37.8636,37.973,75228.0
2025-03-06 10:10:00,38.17,38.25,38.11,38.24,60298.0,37.9631,38.0427,37.9034,38.0327,60298.0
2025-03-06 10:15:00,38.21,38.22,38.04,38.04,61196.0,38.0029,38.0128,37.8338,37.8338,61196.0
2025-03-06 10:20:00,38.04,38.23,38.04,38.21,82710.0,37.8338,38.0228,37.8338,38.0029,82710.0
2025-03-06 10:25:00,38.2,38.26,38.18,38.23,51020.0,37.9929,38.0526,37.973,38.0228,51020.0
2025-03-06 10:30:00,38.22,38.38,38.22,38.35,33588.0,38.0128,38.172,38.0128,38.1421,33588.0
2025-03-06 10:35:00,38.35,38.47,38.35,38.39,56946.0,38.1421,38.2615,38.1421,38.1819,56946.0
2025-03-06 10:40:00,38.38,38.41,38.34,38.37,37712.0,38.172,38.2018,38.1322,38.162,37712.0
2025-03-06 10:45:00,38.36,38.52,38.35,38.49,51042.0,38.1521,38.3112,38.1421,38.2814,51042.0
2025-03-06 10:50:00,38.47,38.5,38.38,38.38,23906.0,38.2615,38.2913,38.172,38.172,23906.0
2025-03-06 10:55:00,38.39,38.58,38.39,38.57,88794.0,38.1819,38.3709,38.1819,38.3609,88794.0
2025-03-06 11:00:00,38.58,38.62,38.53,38.54,66924.0,38.3709,38.4107,38.3211,38.3311,66924.0
2025-03-06 11:05:00,38.54,38.63,38.51,38.62,28888.0,38.3311,38.4206,38.3012,38.4107,28888.0
2025-03-06 11:10:00,38.6,38.63,38.56,38.6,154850.0,38.3908,38.4206,38.351,38.3908,154850.0
2025-03-06 11:15:00,38.59,38.6,38.48,38.48,64860.0,38.3808,38.3908,38.2714,38.2714,64860.0
2025-03-06 11:20:00,38.48,38.53,38.47,38.52,31118.0,38.2714,38.3211,38.2615,38.3112,31118.0
2025-03-06 11:25:00,38.54,38.6,38.49,38.55,64234.0,38.3311,38.3908,38.2814,38.341,64234.0
2025-03-06 11:30:00,38.54,38.6,38.52,38.59,42098.0,38.3311,38.3908,38.3112,38.3808,42098.0
2025-03-06 11:35:00,38.59,38.59,38.35,38.39,32138.0,38.3808,38.3808,38.1421,38.1819,32138.0
2025-03-06 11:40:00,38.4,38.42,38.35,38.38,21336.0,38.1918,38.2117,38.1421,38.172,21336.0
2025-03-06 11:45:00,38.39,38.4,38.31,38.31,67430.0,38.1819,38.1918,38.1023,38.1023,67430.0
2025-03-06 11:50:00,38.29,38.31,38.21,38.24,21774.0,38.0824,38.1023,38.0029,38.0327,21774.0
2025-03-06 11:55:00,38.23,38.24,38.19,38.19,27492.0,38.0228,38.0327,37.983,37.983,27492.0
2025-03-06 12:00:00,38.18,38.22,38.17,38.19,33238.0,37.973,38.0128,37.9631,37.983,33238.0
2025-03-06 12:05:00,38.19,38.24,38.17,38.24,35874.0,37.983,38.0327,37.9631,38.0327,35874.0
2025-03-06 12:10:00,38.24,38.24,38.17,38.23,39204.0,38.0327,38.0327,37.9631,38.0228,39204.0
2025-03-06 12:15:00,38.23,38.28,38.2,38.23,15542.0,38.0228,38.0725,37.9929,38.0228,15542.0
2025-03-06 12:20:00,38.23,38.29,38.21,38.21,13980.0,38.0228,38.0824,38.0029,38.0029,13980.0
2025-03-06 12:25:00,38.2,38.23,38.17,38.22,64210.0,37.9929,38.0228,37.9631,38.0128,64210.0
2025-03-06 12:30:00,38.22,38.27,38.2,38.22,10206.0,38.0128,38.0625,37.9929,38.0128,10206.0
2025-03-06 12:35:00,38.22,38.24,38.2,38.23,12678.0,38.0128,38.0327,37.9929,38.0228,12678.0
2025-03-06 12:40:00,38.22,38.3,38.22,38.26,22284.0,38.0128,38.0924,38.0128,38.0526,22284.0
2025-03-06 12:45:00,38.26,38.27,38.19,38.22,39310.0,38.0526,38.0625,37.983,38.0128,39310.0
2025-03-06 12:50:00,38.21,38.28,38.19,38.28,26512.0,38.0029,38.0725,37.983,38.0725,26512.0
2025-03-06 12:55:00,38.28,38.37,38.24,38.34,25660.0,38.0725,38.162,38.0327,38.1322,25660.0
2025-03-06 13:00:00,38.34,38.35,38.31,38.35,32512.0,38.1322,38.1421,38.1023,38.1421,32512.0
2025-03-06 13:05:00,38.35,38.39,38.34,38.39,21868.0,38.1421,38.1819,38.1322,38.1819,21868.0
2025-03-06 13:10:00,38.39,38.46,38.38,38.45,27182.0,38.1819,38.2515,38.172,38.2416,27182.0
2025-03-06 13:15:00,38.46,38.55,38.46,38.53,25756.0,38.2515,38.341,38.2515,38.3211,25756.0
2025-03-06 13:20:00,38.53,38.59,38.52,38.56,27688.0,38.3211,38.3808,38.3112,38.351,27688.0
2025-03-06 13:25:00,38.56,38.56,38.48,38.49,27454.0,38.351,38.351,38.2714,38.2814,27454.0
2025-03-06 13:30:00,38.48,38.49,38.44,38.46,20538.0,38.2714,38.2814,38.2316,38.2515,20538.0
2025-03-06 13:35:00,38.44,38.45,38.36,38.37,25596.0,38.2316,38.2416,38.1521,38.162,25596.0
2025-03-06 13:40:00,38.35,38.37,38.31,38.37,35314.0,38.1421,38.162,38.1023,38.162,35314.0
2025-03-06 13:45:00,38.35,38.39,38.34,38.37,18052.0,38.1421,38.1819,38.1322,38.162,18052.0
2025-03-06 13:50:00,38.37,38.44,38.34,38.4,28454.0,38.162,38.2316,38.1322,38.1918,28454.0
2025-03-06 13:55:00,38.4,38.44,38.39,38.41,22144.0,38.1918,38.2316,38.1819,38.2018,22144.0
2025-03-06 14:00:00,38.4,38.41,38.33,38.35,18966.0,38.1918,38.2018,38.1222,38.1421,18966.0
2025-03-06 14:05:00,38.35,38.43,38.34,38.43,20214.0,38.1421,38.2217,38.1322,38.2217,20214.0
2025-03-06 14:10:00,38.45,38.49,38.42,38.42,19436.0,38.2416,38.2814,38.2117,38.2117,19436.0
2025-03-06 14:15:00,38.42,38.45,38.4,38.41,22426.0,38.2117,38.2416,38.1918,38.2018,22426.0
2025-03-06 14:20:00,38.41,38.44,38.4,38.43,26484.0,38.2018,38.2316,38.1918,38.2217,26484.0
2025-03-06 14:25:00,38.43,38.43,38.39,38.42,25666.0,38.2217,38.2217,38.1819,38.2117,25666.0
2025-03-06 14:30:00,38.41,38.43,38.37,38.4,57348.0,38.2018,38.2217,38.162,38.1918,57348.0
2025-03-06 14:35:00,38.41,38.47,38.41,38.45,37246.0,38.2018,38.2615,38.2018,38.2416,37246.0
2025-03-06 14:40:00,38.44,38.55,38.44,38.51,79602.0,38.2316,38.341,38.2316,38.3012,79602.0
2025-03-06 14:45:00,38.51,38.62,38.49,38.59,35260.0,38.3012,38.4107,38.2814,38.3808,35260.0
2025-03-06 14:50:00,38.6,38.7,38.59,38.63,50760.0,38.3908,38.4902,38.3808,38.4206,50760.0
2025-03-06 14:55:00,38.61,38.64,38.46,38.48,57220.0,38.4007,38.4305,38.2515,38.2714,57220.0
2025-03-06 15:00:00,38.47,38.6,38.47,38.59,20816.0,38.2615,38.3908,38.2615,38.3808,20816.0
2025-03-06 15:05:00,38.58,38.64,38.57,38.63,39574.0,38.3709,38.4305,38.3609,38.4206,39574.0
2025-03-06 15:10:00,38.63,38.74,38.63,38.74,88188.0,38.4206,38.53,38.4206,38.53,88188.0
2025-03-06 15:15:00,38.74,38.77,38.69,38.77,46444.0,38.53,38.5598,38.4803,38.5598,46444.0
2025-03-06 15:20:00,38.77,38.79,38.68,38.71,37096.0,38.5598,38.5797,38.4703,38.5002,37096.0
2025-03-06 15:25:00,38.71,38.77,38.69,38.76,40222.0,38.5002,38.5598,38.4803,38.5499,40222.0
2025-03-06 15:30:00,38.76,38.9,38.76,38.83,80968.0,38.5499,38.6891,38.5499,38.6195,80968.0
2025-03-06 15:35:00,38.82,38.85,38.76,38.78,58434.0,38.6096,38.6394,38.5499,38.5698,58434.0
2025-03-06 15:40:00,38.78,38.82,38.76,38.81,41856.0,38.5698,38.6096,38.5499,38.5996,41856.0
2025-03-06 15:45:00,38.81,38.94,38.8,38.94,81346.0,38.5996,38.7289,38.5897,38.7289,81346.0
2025-03-06 15:50:00,38.96,38.97,38.84,38.94,235664.0,38.7488,38.7588,38.6295,38.7289,235664.0
2025-03-06 15:55:00,38.96,39.04,38.88,38.92,740428.0,38.7488,38.8284,38.6692,38.709,740428.0
2025-03-07 09:30:00,38.73,39.33,38.7,39.09,161972.0,38.5201,39.1168,38.4902,38.8781,161972.0
2025-03-07 09:35:00,39.09,39.28,38.96,39.24,91304.0,38.8781,39.0671,38.7488,39.0273,91304.0
2025-03-07 09:40:00,39.28,39.59,39.27,39.51,159330.0,39.0671,39.3754,39.0571,39.2958,159330.0
2025-03-07 09:45:00,39.51,39.6,39.46,39.57,70858.0,39.2958,39.3853,39.2461,39.3555,70858.0
2025-03-07 09:50:00,39.58,39.63,39.49,39.6,39788.0,39.3654,39.4152,39.2759,39.3853,39788.0
2025-03-07 09:55:00,39.62,39.7,39.61,39.7,41342.0,39.4052,39.4848,39.3953,39.4848,41342.0
2025-03-07 10:00:00,39.7,39.77,39.64,39.71,85512.0,39.4848,39.5544,39.4251,39.4947,85512.0
2025-03-07 10:05:00,39.71,39.71,39.58,39.63,54424.0,39.4947,39.4947,39.3654,39.4152,54424.0
2025-03-07 10:10:00,39.62,39.65,39.41,39.48,217332.0,39.4052,39.4351,39.1964,39.266,217332.0
2025-03-07 10:15:00,39.46,39.55,39.42,39.49,44000.0,39.2461,39.3356,39.2063,39.2759,44000.0
2025-03-07 10:20:00,39.49,39.55,39.49,39.54,55422.0,39.2759,39.3356,39.2759,39.3257,55422.0
2025-03-07 10:25:00,39.55,39.67,39.52,39.63,43972.0,39.3356,39.455,39.3058,39.4152,43972.0
2025-03-07 10:30:00,39.6,39.63,39.51,39.58,64094.0,39.3853,39.4152,39.2958,39.3654,64094.0
2025-03-07 10:35:00,39.57,39.6,39.47,39.53,55328.0,39.3555,39.3853,39.256,39.3157,55328.0
2025-03-07 10:40:00,39.52,39.6,39.52,39.58,56462.0,39.3058,39.3853,39.3058,39.3654,56462.0
2025-03-07 10:45:00,39.57,39.77,39.54,39.77,141190.0,39.3555,39.5544,39.3257,39.5544,141190.0
2025-03-07 10:50:00,39.78,39.78,39.63,39.71,114124.0,39.5644,39.5644,39.4152,39.4947,114124.0
2025-03-07 10:55:00,39.71,39.79,39.68,39.71,47234.0,39.4947,39.5743,39.4649,39.4947,47234.0
2025-03-07 11:00:00,39.7,39.77,39.69,39.73,49394.0,39.4848,39.5544,39.4749,39.5146,49394.0
2025-03-07 11:05:00,39.73,39.76,39.68,39.72,38844.0,39.5146,39.5445,39.4649,39.5047,38844.0
2025-03-07 11:10:00,39.71,39.74,39.69,39.73,38776.0,39.4947,39.5246,39.4749,39.5146,38776.0
2025-03-07 11:15:00,39.72,39.82,39.7,39.81,35666.0,39.5047,39.6041,39.4848,39.5942,35666.0
2025-03-07 11:20:00,39.82,39.87,39.77,39.84,43222.0,39.6041,39.6539,39.5544,39.624,43222.0
2025-03-07 11:25:00,39.83,39.93,39.82,39.9,59068.0,39.6141,39.7136,39.6041,39.6837,59068.0
2025-03-07 11:30:00,39.91,39.96,39.87,39.9,57356.0,39.6937,39.7434,39.6539,39.6837,57356.0
2025-03-07 11:35:00,39.88,39.99,39.84,39.99,83380.0,39.6638,39.7732,39.624,39.7732,83380.0
2025-03-07 11:40:00,39.99,39.99,39.88,39.88,98088.0,39.7732,39.7732,39.6638,39.6638,98088.0
2025-03-07 11:45:00,39.88,39.9,39.69,39.77,65642.0,39.6638,39.6837,39.4749,39.5544,65642.0
2025-03-07 11:50:00,39.79,39.8,39.65,39.72,84392.0,39.5743,39.5843,39.4351,39.5047,84392.0
2025-03-07 11:55:00,39.73,39.87,39.71,39.85,50420.0,39.5146,39.6539,39.4947,39.634,50420.0
2025-03-07 12:00:00,39.85,39.88,39.61,39.63,92530.0,39.634,39.6638,39.3953,39.4152,92530.0
2025-03-07 12:05:00,39.63,39.7,39.55,39.7,63690.0,39.4152,39.4848,39.3356,39.4848,63690.0
2025-03-07 12:10:00,39.71,39.73,39.63,39.73,25738.0,39.4947,39.5146,39.4152,39.5146,25738.0
2025-03-07 12:15:00,39.74,39.74,39.67,39.72,57014.0,39.5246,39.5246,39.455,39.5047,57014.0
2025-03-07 12:20:00,39.71,39.77,39.68,39.74,82258.0,39.4947,39.5544,39.4649,39.5246,82258.0
2025-03-07 12:25:00,39.73,39.74,39.6,39.67,39388.0,39.5146,39.5246,39.3853,39.455,39388.0
2025-03-07 12:30:00,39.67,39.71,39.57,39.67,132080.0,39.455,39.4947,39.3555,39.455,132080.0
2025-03-07 12:35:00,39.7,39.8,39.65,39.72,95716.0,39.4848,39.5843,39.4351,39.5047,95716.0
2025-03-07 12:40:00,39.71,39.72,39.63,39.71,50200.0,39.4947,39.5047,39.4152,39.4947,50200.0
2025-03-07 12:45:00,39.71,39.82,39.7,39.78,26792.0,39.4947,39.6041,39.4848,39.5644,26792.0
2025-03-07 12:50:00,39.77,39.8,39.72,39.76,74608.0,39.5544,39.5843,39.5047,39.5445,74608.0
2025-03-07 12:55:00,39.77,39.9,39.75,39.82,114406.0,39.5544,39.6837,39.5345,39.6041,114406.0
2025-03-07 13:00:00,39.81,39.88,39.76,39.86,28182.0,39.5942,39.6638,39.5445,39.6439,28182.0
2025-03-07 13:05:00,39.86,39.93,39.8,39.82,22494.0,39.6439,39.7136,39.5843,39.6041,22494.0
2025-03-07 13:10:00,39.83,39.85,39.77,39.81,22680.0,39.6141,39.634,39.5544,39.5942,22680.0
2025-03-07 13:15:00,39.81,39.85,39.79,39.83,40562.0,39.5942,39.634,39.5743,39.6141,40562.0
2025-03-07 13:20:00,39.82,39.86,39.77,39.77,21152.0,39.6041,39.6439,39.5544,39.5544,21152.0
2025-03-07 13:25:00,39.77,39.83,39.77,39.82,18186.0,39.5544,39.6141,39.5544,39.6041,18186.0
2025-03-07 13:30:00,39.81,39.85,39.77,39.83,28844.0,39.5942,39.634,39.5544,39.6141,28844.0
2025-03-07 13:35:00,39.84,39.99,39.83,39.98,38862.0,39.624,39.7732,39.6141,39.7633,38862.0
2025-03-07 13:40:00,39.99,39.99,39.92,39.96,46750.0,39.7732,39.7732,39.7036,39.7434,46750.0
2025-03-07 13:45:00,39.96,40.07,39.96,40.06,108636.0,39.7434,39.8528,39.7434,39.8428,108636.0
2025-03-07 13:50:00,40.05,40.14,40.04,40.12,30430.0,39.8329,39.9224,39.823,39.9025,30430.0
2025-03-07 13:55:00,40.11,40.14,40.09,40.13,31804.0,39.8926,39.9224,39.8727,39.9125,31804.0
2025-03-07 14:00:00,40.13,40.17,40.09,40.12,26702.0,39.9125,39.9522,39.8727,39.9025,26702.0
2025-03-07 14:05:00,40.1,40.11,40.01,40.04,42558.0,39.8826,39.8926,39.7931,39.823,42558.0
2025-03-07 14:10:00,40.03,40.08,40.02,40.05,22924.0,39.813,39.8627,39.8031,39.8329,22924.0
2025-03-07 14:15:00,40.05,40.08,40.02,40.03,24812.0,39.8329,39.8627,39.8031,39.813,24812.0
2025-03-07 14:20:00,40.03,40.06,40.01,40.04,22306.0,39.813,39.8428,39.7931,39.823,22306.0
2025-03-07 14:25:00,40.05,40.06,40.02,40.05,27776.0,39.8329,39.8428,39.8031,39.8329,27776.0
2025-03-07 14:30:00,40.05,40.1,40.04,40.08,25356.0,39.8329,39.8826,39.823,39.8627,25356.0
2025-03-07 14:35:00,40.08,40.12,40.04,40.09,27390.0,39.8627,39.9025,39.823,39.8727,27390.0
2025-03-07 14:40:00,40.09,40.12,40.06,40.07,30012.0,39.8727,39.9025,39.8428,39.8528,30012.0
2025-03-07 14:45:00,40.08,40.1,40.01,40.02,23458.0,39.8627,39.8826,39.7931,39.8031,23458.0
2025-03-07 14:50:00,40.02,40.02,39.95,40.01,45670.0,39.8031,39.8031,39.7334,39.7931,45670.0
2025-03-07 14:55:00,39.99,40.01,39.96,39.97,31568.0,39.7732,39.7931,39.7434,39.7533,31568.0
2025-03-07 15:00:00,39.95,40.02,39.95,40.02,28666.0,39.7334,39.8031,39.7334,39.8031,28666.0
2025-03-07 15:05:00,40.01,40.03,39.98,39.99,44556.0,39.7931,39.813,39.7633,39.7732,44556.0
2025-03-07 15:10:00,39.99,40.02,39.97,40.0,58736.0,39.7732,39.8031,39.7533,39.7832,58736.0
2025-03-07 15:15:00,39.99,40.05,39.92,40.02,34684.0,39.7732,39.8329,39.7036,39.8031,34684.0
2025-03-07 15:20:00,40.02,40.02,39.96,39.99,42720.0,39.8031,39.8031,39.7434,39.7732,42720.0
2025-03-07 15:25:00,40.0,40.06,39.99,40.04,36210.0,39.7832,39.8428,39.7732,39.823,36210.0
2025-03-07 15:30:00,40.04,40.09,40.02,40.05,63130.0,39.823,39.8727,39.8031,39.8329,63130.0
2025-03-07 15:35:00,40.05,40.05,39.87,39.9,78748.0,39.8329,39.8329,39.6539,39.6837,78748.0
2025-03-07 15:40:00,39.89,39.94,39.85,39.9,128644.0,39.6738,39.7235,39.634,39.6837,128644.0
2025-03-07 15:45:00,39.9,40.01,39.89,39.99,112876.0,39.6837,39.7931,39.6738,39.7732,112876.0
2025-03-07 15:50:00,39.98,40.06,39.91,40.04,390282.0,39.7633,39.8428,39.6937,39.823,390282.0
2025-03-07 15:55:00,40.05,40.06,39.99,40.0,587316.0,39.8329,39.8428,39.7732,39.7832,587316.0
2025-03-10 09:30:00,40.39,40.71,39.94,40.24,373566.0,40.1711,40.4893,39.7235,40.0219,373566.0
2025-03-10 09:35:00,40.25,40.55,40.18,40.38,97850.0,40.0318,40.3302,39.9622,40.1611,97850.0
2025-03-10 09:40:00,40.36,40.59,40.36,40.52,92904.0,40.1412,40.37,40.1412,40.3004,92904.0
2025-03-10 09:45:00,40.55,40.68,40.43,40.43,102226.0,40.3302,40.4595,40.2108,40.2108,102226.0
2025-03-10 09:50:00,40.44,40.74,40.4,40.74,133916.0,40.2208,40.5192,40.181,40.5192,133916.0
2025-03-10 09:55:00,40.74,40.82,40.65,40.76,61448.0,40.5192,40.5987,40.4296,40.5391,61448.0
2025-03-10 10:00:00,40.76,40.86,40.6,40.63,40916.0,40.5391,40.6385,40.3799,40.4098,40916.0
2025-03-10 10:05:00,40.65,40.76,40.6,40.67,72128.0,40.4296,40.5391,40.3799,40.4495,72128.0
2025-03-10 10:10:00,40.69,40.88,40.65,40.79,87668.0,40.4694,40.6584,40.4296,40.5689,87668.0
2025-03-10 10:15:00,40.77,40.85,40.77,40.82,60392.0,40.549,40.6286,40.549,40.5987,60392.0
2025-03-10 10:20:00,40.83,40.92,40.82,40.84,55882.0,40.6087,40.6982,40.5987,40.6186,55882.0
2025-03-10 10:25:00,40.85,40.9,40.79,40.88,50500.0,40.6286,40.6783,40.5689,40.6584,50500.0
2025-03-10 10:30:00,40.87,40.87,40.81,40.84,99888.0,40.6485,40.6485,40.5888,40.6186,99888.0
2025-03-10 10:35:00,40.85,40.92,40.82,40.85,57142.0,40.6286,40.6982,40.5987,40.6286,57142.0
2025-03-10 10:40:00,40.85,40.86,40.77,40.83,46314.0,40.6286,40.6385,40.549,40.6087,46314.0
2025-03-10 10:45:00,40.83,41.01,40.82,40.95,116150.0,40.6087,40.7877,40.5987,40.728,116150.0
2025-03-10 10:50:00,40.95,40.99,40.93,40.95,72682.0,40.728,40.7678,40.7081,40.728,72682.0
2025-03-10 10:55:00,40.94,41.07,40.91,41.07,45722.0,40.7181,40.8474,40.6882,40.8474,45722.0
2025-03-10 11:00:00,41.07,41.08,40.86,40.92,116242.0,40.8474,40.8573,40.6385,40.6982,116242.0
2025-03-10 11:05:00,40.92,40.92,40.55,40.63,173096.0,40.6982,40.6982,40.3302,40.4098,173096.0
2025-03-10 11:10:00,40.62,40.62,40.54,40.57,72424.0,40.3998,40.3998,40.3202,40.3501,72424.0
2025-03-10 11:15:00,40.56,40.57,40.45,40.48,50328.0,40.3401,40.3501,40.2307,40.2606,50328.0
2025-03-10 11:20:00,40.46,40.51,40.4,40.45,82432.0,40.2407,40.2904,40.181,40.2307,82432.0
2025-03-10 11:25:00,40.46,40.51,40.38,40.46,46288.0,40.2407,40.2904,40.1611,40.2407,46288.0
2025-03-10 11:30:00,40.45,40.64,40.45,40.59,146350.0,40.2307,40.4197,40.2307,40.37,146350.0
2025-03-10 11:35:00,40.59,40.68,40.51,40.52,125098.0,40.37,40.4595,40.2904,40.3004,125098.0
2025-03-10 11:40:00,40.52,40.54,40.27,40.28,40908.0,40.3004,40.3202,40.0517,40.0617,40908.0
2025-03-10 11:45:00,40.28,40.36,40.27,40.35,55874.0,40.0617,40.1412,40.0517,40.1313,55874.0
2025-03-10 11:50:00,40.37,40.42,40.3,40.38,34282.0,40.1512,40.2009,40.0815,40.1611,34282.0
2025-03-10 11:55:00,40.38,40.42,40.35,40.39,35452.0,40.1611,40.2009,40.1313,40.1711,35452.0
2025-03-10 12:00:00,40.39,40.4,40.25,40.25,91150.0,40.1711,40.181,40.0318,40.0318,91150.0
2025-03-10 12:05:00,40.24,40.35,40.24,40.31,48672.0,40.0219,40.1313,40.0219,40.0915,48672.0
2025-03-10 12:10:00,40.32,40.37,40.31,40.31,27686.0,40.1014,40.1512,40.0915,40.0915,27686.0
2025-03-10 12:15:00,40.32,40.32,40.19,40.23,29366.0,40.1014,40.1014,39.9721,40.0119,29366.0
2025-03-10 12:20:00,40.23,40.32,40.23,40.32,44050.0,40.0119,40.1014,40.0119,40.1014,44050.0
2025-03-10 12:25:00,40.32,40.35,40.29,40.35,42096.0,40.1014,40.1313,40.0716,40.1313,42096.0
2025-03-10 12:30:00,40.36,40.46,40.34,40.43,42040.0,40.1412,40.2407,40.1213,40.2108,42040.0
2025-03-10 12:35:00,40.42,40.46,40.35,40.35,52858.0,40.2009,40.2407,40.1313,40.1313,52858.0
2025-03-10 12:40:00,40.35,40.4,40.34,40.35,45932.0,40.1313,40.181,40.1213,40.1313,45932.0
2025-03-10 12:45:00,40.34,40.38,40.31,40.34,36146.0,40.1213,40.1611,40.0915,40.1213,36146.0
2025-03-10 12:50:00,40.34,40.36,40.31,40.35,41992.0,40.1213,40.1412,40.0915,40.1313,41992.0
2025-03-10 12:55:00,40.35,40.37,40.29,40.29,30066.0,40.1313,40.1512,40.0716,40.0716,30066.0
2025-03-10 13:00:00,40.28,40.32,40.2,40.22,36308.0,40.0617,40.1014,39.9821,40.002,36308.0
2025-03-10 13:05:00,40.22,40.29,40.21,40.22,28058.0,40.002,40.0716,39.992,40.002,28058.0
2025-03-10 13:10:00,40.21,40.3,40.21,40.27,55946.0,39.992,40.0815,39.992,40.0517,55946.0
2025-03-10 13:15:00,40.27,40.28,40.21,40.26,29194.0,40.0517,40.0617,39.992,40.0418,29194.0
2025-03-10 13:20:00,40.26,40.34,40.26,40.28,49292.0,40.0418,40.1213,40.0418,40.0617,49292.0
2025-03-10 13:25:00,40.28,40.31,40.26,40.27,30700.0,40.0617,40.0915,40.0418,40.0517,30700.0
2025-03-10 13:30:00,40.27,40.3,40.16,40.17,26932.0,40.0517,40.0815,39.9423,39.9522,26932.0
2025-03-10 13:35:00,40.16,40.29,40.15,40.24,100350.0,39.9423,40.0716,39.9324,40.0219,100350.0
2025-03-10 13:40:00,40.24,40.34,40.21,40.3,97230.0,40.0219,40.1213,39.992,40.0815,97230.0
2025-03-10 13:45:00,40.27,40.32,40.25,40.26,25772.0,40.0517,40.1014,40.0318,40.0418,25772.0
2025-03-10 13:50:00,40.27,40.27,40.23,40.25,29800.0,40.0517,40.0517,40.0119,40.0318,29800.0
2025-03-10 13:55:00,40.24,40.27,40.23,40.26,24300.0,40.0219,40.0517,40.0119,40.0418,24300.0
2025-03-10 14:00:00,40.27,40.38,40.27,40.27,141242.0,40.0517,40.1611,40.0517,40.0517,141242.0
2025-03-10 14:05:00,40.27,40.28,40.2,40.22,52538.0,40.0517,40.0617,39.9821,40.002,52538.0
2025-03-10 14:10:00,40.22,40.3,40.18,40.21,48902.0,40.002,40.0815,39.9622,39.992,48902.0
2025-03-10 14:15:00,40.18,40.22,40.16,40.16,19228.0,39.9622,40.002,39.9423,39.9423,19228.0
2025-03-10 14:20:00,40.16,40.18,40.1,40.13,16610.0,39.9423,39.9622,39.8826,39.9125,16610.0
2025-03-10 14:25:00,40.13,40.13,39.99,40.02,74890.0,39.9125,39.9125,39.7732,39.8031,74890.0
2025-03-10 14:30:00,40.05,40.08,40.04,40.05,23386.0,39.8329,39.8627,39.823,39.8329,23386.0
2025-03-10 14:35:00,40.04,40.05,40.0,40.01,22400.0,39.823,39.8329,39.7832,39.7931,22400.0
2025-03-10 14:40:00,40.0,40.02,39.97,40.01,16112.0,39.7832,39.8031,39.7533,39.7931,16112.0
2025-03-10 14:45:00,40.02,40.06,39.99,40.04,27698.0,39.8031,39.8428,39.7732,39.823,27698.0
2025-03-10 14:50:00,40.04,40.08,40.01,40.01,49562.0,39.823,39.8627,39.7931,39.7931,49562.0
2025-03-10 14:55:00,40.02,40.04,39.96,39.96,38388.0,39.8031,39.823,39.7434,39.7434,38388.0
2025-03-10 15:00:00,39.96,39.96,39.85,39.87,31206.0,39.7434,39.7434,39.634,39.6539,31206.0
2025-03-10 15:05:00,39.86,39.9,39.76,39.77,102998.0,39.6439,39.6837,39.5445,39.5544,102998.0
2025-03-10 15:10:00,39.77,39.88,39.73,39.88,43600.0,39.5544,39.6638,39.5146,39.6638,43600.0
2025-03-10 15:15:00,39.88,39.95,39.86,39.91,41004.0,39.6638,39.7334,39.6439,39.6937,41004.0
2025-03-10 15:20:00,39.91,39.98,39.88,39.98,46380.0,39.6937,39.7633,39.6638,39.7633,46380.0
2025-03-10 15:25:00,39.98,40.07,39.95,39.96,55158.0,39.7633,39.8528,39.7334,39.7434,55158.0
2025-03-10 15:30:00,39.96,40.02,39.91,39.98,69204.0,39.7434,39.8031,39.6937,39.7633,69204.0
2025-03-10 15:35:00,39.97,39.99,39.88,39.95,59374.0,39.7533,39.7732,39.6638,39.7334,59374.0
2025-03-10 15:40:00,39.96,40.02,39.88,39.92,72490.0,39.7434,39.8031,39.6638,39.7036,72490.0
2025-03-10 15:45:00,39.93,40.04,39.93,39.99,71684.0,39.7136,39.823,39.7136,39.7732,71684.0
2025-03-10 15:50:00,39.99,40.06,39.88,39.93,221248.0,39.7732,39.8428,39.6638,39.7136,221248.0
2025-03-10 15:55:00,39.94,39.99,39.86,39.91,434234.0,39.7235,39.7732,39.6439,39.6937,434234.0
2025-03-11 09:30:00,39.85,40.06,39.52,39.55,168616.0,39.634,39.8428,39.3058,39.3356,168616.0
2025-03-11 09:35:00,39.55,39.55,39.21,39.33,70554.0,39.3356,39.3356,38.9975,39.1168,70554.0
2025-03-11 09:40:00,39.3,39.46,39.24,39.39,27848.0,39.087,39.2461,39.0273,39.1765,27848.0
2025-03-11 09:45:00,39.37,39.37,39.24,39.36,37130.0,39.1566,39.1566,39.0273,39.1466,37130.0
2025-03-11 09:50:00,39.36,39.42,39.19,39.31,106188.0,39.1466,39.2063,38.9776,39.0969,106188.0
2025-03-11 09:55:00,39.29,39.29,39.24,39.26,21326.0,39.077,39.077,39.0273,39.0472,21326.0
2025-03-11 10:00:00,39.24,39.4,39.13,39.21,138990.0,39.0273,39.1864,38.9179,38.9975,138990.0
2025-03-11 10:05:00,39.24,39.32,39.2,39.32,28998.0,39.0273,39.1069,38.9875,39.1069,28998.0
2025-03-11 10:10:00,39.3,39.38,39.22,39.33,45698.0,39.087,39.1665,39.0074,39.1168,45698.0
2025-03-11 10:15:00,39.33,39.43,39.27,39.4,374092.0,39.1168,39.2163,39.0571,39.1864,374092.0
2025-03-11 10:20:00,39.41,39.43,39.21,39.27,383188.0,39.1964,39.2163,38.9975,39.0571,383188.0
2025-03-11 10:25:00,39.25,39.4,39.25,39.39,98746.0,39.0372,39.1864,39.0372,39.1765,98746.0
2025-03-11 10:30:00,39.38,39.42,39.13,39.21,116550.0,39.1665,39.2063,38.9179,38.9975,116550.0
2025-03-11 10:35:00,39.21,39.24,39.12,39.13,68700.0,38.9975,39.0273,38.9079,38.9179,68700.0
2025-03-11 10:40:00,39.14,39.18,39.03,39.1,58982.0,38.9278,38.9676,38.8184,38.888,58982.0
2025-03-11 10:45:00,39.08,39.13,39.02,39.12,61238.0,38.8682,38.9179,38.8085,38.9079,61238.0
2025-03-11 10:50:00,39.11,39.12,39.02,39.05,30638.0,38.898,38.9079,38.8085,38.8383,30638.0
2025-03-11 10:55:00,39.04,39.06,38.95,38.99,46586.0,38.8284,38.8483,38.7389,38.7786,46586.0
2025-03-11 11:00:00,38.97,38.99,38.95,38.99,30184.0,38.7588,38.7786,38.7389,38.7786,30184.0
2025-03-11 11:05:00,39.01,39.26,39.01,39.26,36742.0,38.7985,39.0472,38.7985,39.0472,36742.0
2025-03-11 11:10:00,39.25,39.27,39.23,39.27,39568.0,39.0372,39.0571,39.0173,39.0571,39568.0
2025-03-11 11:15:00,39.28,39.37,39.24,39.28,67820.0,39.0671,39.1566,39.0273,39.0671,67820.0
2025-03-11 11:20:00,39.27,39.29,39.16,39.17,21378.0,39.0571,39.077,38.9477,38.9577,21378.0
2025-03-11 11:25:00,39.16,39.19,39.02,39.05,38468.0,38.9477,38.9776,38.8085,38.8383,38468.0
2025-03-11 11:30:00,39.05,39.24,39.05,39.15,31492.0,38.8383,39.0273,38.8383,38.9378,31492.0
2025-03-11 11:35:00,39.15,39.2,39.09,39.2,19944.0,38.9378,38.9875,38.8781,38.9875,19944.0
2025-03-11 11:40:00,39.2,39.26,39.18,39.21,22500.0,38.9875,39.0472,38.9676,38.9975,22500.0
2025-03-11 11:45:00,39.2,39.26,39.19,39.24,28156.0,38.9875,39.0472,38.9776,39.0273,28156.0
2025-03-11 11:50:00,39.24,39.25,39.17,39.19,19650.0,39.0273,39.0372,38.9577,38.9776,19650.0
2025-03-11 11:55:00,39.2,39.2,39.12,39.16,26750.0,38.9875,38.9875,38.9079,38.9477,26750.0
2025-03-11 12:00:00,39.16,39.18,39.13,39.15,16112.0,38.9477,38.9676,38.9179,38.9378,16112.0
2025-03-11 12:05:00,39.15,39.15,39.09,39.13,29278.0,38.9378,38.9378,38.8781,38.9179,29278.0
2025-03-11 12:10:00,39.12,39.12,39.08,39.09,74600.0,38.9079,38.9079,38.8682,38.8781,74600.0
2025-03-11 12:15:00,39.09,39.13,39.09,39.09,40654.0,38.8781,38.9179,38.8781,38.8781,40654.0
2025-03-11 12:20:00,39.09,39.17,39.09,39.15,22594.0,38.8781,38.9577,38.8781,38.9378,22594.0
2025-03-11 12:25:00,39.15,39.16,39.09,39.12,23874.0,38.9378,38.9477,38.8781,38.9079,23874.0
2025-03-11 12:30:00,39.12,39.15,39.09,39.14,34212.0,38.9079,38.9378,38.8781,38.9278,34212.0
2025-03-11 12:35:00,39.13,39.18,39.02,39.02,36972.0,38.9179,38.9676,38.8085,38.8085,36972.0
2025-03-11 12:40:00,39.02,39.05,38.96,38.96,29274.0,38.8085,38.8383,38.7488,38.7488,29274.0
2025-03-11 12:45:00,38.96,39.0,38.94,38.99,19058.0,38.7488,38.7886,38.7289,38.7786,19058.0
2025-03-11 12:50:00,38.99,38.99,38.93,38.95,12090.0,38.7786,38.7786,38.719,38.7389,12090.0
2025-03-11 12:55:00,38.95,38.95,38.84,38.93,29642.0,38.7389,38.7389,38.6295,38.719,29642.0
2025-03-11 13:00:00,38.93,38.95,38.88,38.9,19436.0,38.719,38.7389,38.6692,38.6891,19436.0
2025-03-11 13:05:00,38.91,38.93,38.87,38.91,18504.0,38.6991,38.719,38.6593,38.6991,18504.0
2025-03-11 13:10:00,38.92,38.94,38.85,38.91,22522.0,38.709,38.7289,38.6394,38.6991,22522.0
2025-03-11 13:15:00,38.9,38.92,38.85,38.85,25176.0,38.6891,38.709,38.6394,38.6394,25176.0
2025-03-11 13:20:00,38.85,38.88,38.84,38.84,35186.0,38.6394,38.6692,38.6295,38.6295,35186.0
2025-03-11 13:25:00,38.85,38.91,38.78,38.89,74030.0,38.6394,38.6991,38.5698,38.6792,74030.0
2025-03-11 13:30:00,38.88,38.95,38.87,38.88,29974.0,38.6692,38.7389,38.6593,38.6692,29974.0
2025-03-11 13:35:00,38.88,38.9,38.85,38.88,22492.0,38.6692,38.6891,38.6394,38.6692,22492.0
2025-03-11 13:40:00,38.88,38.91,38.85,38.89,57308.0,38.6692,38.6991,38.6394,38.6792,57308.0
2025-03-11 13:45:00,38.88,38.94,38.86,38.9,30604.0,38.6692,38.7289,38.6494,38.6891,30604.0
2025-03-11 13:50:00,38.89,38.92,38.86,38.88,22744.0,38.6792,38.709,38.6494,38.6692,22744.0
2025-03-11 13:55:00,38.88,38.96,38.85,38.93,59586.0,38.6692,38.7488,38.6394,38.719,59586.0
2025-03-11 14:00:00,38.94,39.02,38.94,38.99,52784.0,38.7289,38.8085,38.7289,38.7786,52784.0
2025-03-11 14:05:00,38.99,39.01,38.94,38.97,48880.0,38.7786,38.7985,38.7289,38.7588,48880.0
2025-03-11 14:10:00,38.97,39.09,38.97,39.07,56044.0,38.7588,38.8781,38.7588,38.8582,56044.0
2025-03-11 14:15:00,39.07,39.11,39.04,39.1,47308.0,38.8582,38.898,38.8284,38.888,47308.0
2025-03-11 14:20:00,39.11,39.2,39.09,39.14,40340.0,38.898,38.9875,38.8781,38.9278,40340.0
2025-03-11 14:25:00,39.14,39.17,39.11,39.13,37980.0,38.9278,38.9577,38.898,38.9179,37980.0
2025-03-11 14:30:00,39.13,39.13,39.06,39.08,60556.0,38.9179,38.9179,38.8483,38.8682,60556.0
2025-03-11 14:35:00,39.07,39.12,39.06,39.1,30324.0,38.8582,38.9079,38.8483,38.888,30324.0
2025-03-11 14:40:00,39.1,39.22,39.1,39.2,23276.0,38.888,39.0074,38.888,38.9875,23276.0
2025-03-11 14:45:00,39.21,39.21,39.09,39.17,116164.0,38.9975,38.9975,38.8781,38.9577,116164.0
2025-03-11 14:50:00,39.17,39.27,39.15,39.24,111214.0,38.9577,39.0571,38.9378,39.0273,111214.0
2025-03-11 14:55:00,39.24,39.28,39.2,39.21,43592.0,39.0273,39.0671,38.9875,38.9975,43592.0
2025-03-11 15:00:00,39.22,39.25,39.14,39.17,38412.0,39.0074,39.0372,38.9278,38.9577,38412.0
2025-03-11 15:05:00,39.17,39.26,39.13,39.13,71840.0,38.9577,39.0472,38.9179,38.9179,71840.0
2025-03-11 15:10:00,39.13,39.15,39.07,39.09,27784.0,38.9179,38.9378,38.8582,38.8781,27784.0
2025-03-11 15:15:00,39.08,39.09,38.99,39.01,25134.0,38.8682,38.8781,38.7786,38.7985,25134.0
2025-03-11 15:20:00,39.01,39.05,38.96,38.96,37674.0,38.7985,38.8383,38.7488,38.7488,37674.0
2025-03-11 15:25:00,38.95,39.03,38.91,38.95,54792.0,38.7389,38.8184,38.6991,38.7389,54792.0
2025-03-11 15:30:00,38.94,38.98,38.91,38.95,47154.0,38.7289,38.7687,38.6991,38.7389,47154.0
2025-03-11 15:35:00,38.95,39.01,38.91,38.91,60934.0,38.7389,38.7985,38.6991,38.6991,60934.0
2025-03-11 15:40:00,38.91,38.93,38.85,38.92,62486.0,38.6991,38.719,38.6394,38.709,62486.0
2025-03-11 15:45:00,38.92,38.96,38.88,38.94,55134.0,38.709,38.7488,38.6692,38.7289,55134.0
2025-03-11 15:50:00,38.94,38.94,38.82,38.83,236910.0,38.7289,38.7289,38.6096,38.6195,236910.0
2025-03-11 15:55:00,38.83,38.84,38.66,38.67,589756.0,38.6195,38.6295,38.4504,38.4604,589756.0
2025-03-12 09:30:00,38.57,38.74,38.13,38.18,161564.0,38.3609,38.53,37.9233,37.973,161564.0
2025-03-12 09:35:00,38.13,38.17,37.77,37.99,83260.0,37.9233,37.9631,37.5653,37.7841,83260.0
2025-03-12 09:40:00,38.0,38.07,37.84,37.96,31188.0,37.794,37.8636,37.6349,37.7542,31188.0
2025-03-12 09:45:00,37.95,37.99,37.84,37.9,41970.0,37.7443,37.7841,37.6349,37.6946,41970.0
2025-03-12 09:50:00,37.89,38.06,37.85,38.0,123588.0,37.6846,37.8537,37.6448,37.794,123588.0
2025-03-12 09:55:00,38.02,38.07,37.93,38.07,62426.0,37.8139,37.8636,37.7244,37.8636,62426.0
2025-03-12 10:00:00,38.08,38.2,38.06,38.09,91124.0,37.8736,37.9929,37.8537,37.8835,91124.0
2025-03-12 10:05:00,38.12,38.28,38.08,38.17,110882.0,37.9134,38.0725,37.8736,37.9631,110882.0
2025-03-12 10:10:00,38.19,38.2,38.09,38.14,45136.0,37.983,37.9929,37.8835,37.9333,45136.0
2025-03-12 10:15:00,38.13,38.13,38.04,38.04,20684.0,37.9233,37.9233,37.8338,37.8338,20684.0
2025-03-12 10:20:00,38.07,38.09,38.0,38.01,18744.0,37.8636,37.8835,37.794,37.804,18744.0
2025-03-12 10:25:00,37.99,38.12,37.99,38.02,19848.0,37.7841,37.9134,37.7841,37.8139,19848.0
2025-03-12 10:30:00,38.02,38.02,37.93,37.94,24586.0,37.8139,37.8139,37.7244,37.7343,24586.0
2025-03-12 10:35:00,37.94,37.99,37.93,37.95,18250.0,37.7343,37.7841,37.7244,37.7443,18250.0
2025-03-12 10:40:00,37.96,37.96,37.9,37.94,23296.0,37.7542,37.7542,37.6946,37.7343,23296.0
2025-03-12 10:45:00,37.93,37.95,37.83,37.86,17198.0,37.7244,37.7443,37.6249,37.6548,17198.0
2025-03-12 10:50:00,37.85,37.91,37.85,37.9,16238.0,37.6448,37.7045,37.6448,37.6946,16238.0
2025-03-12 10:55:00,37.89,37.9,37.79,37.83,31336.0,37.6846,37.6946,37.5852,37.6249,31336.0
2025-03-12 11:00:00,37.84,37.88,37.83,37.88,16700.0,37.6349,37.6747,37.6249,37.6747,16700.0
2025-03-12 11:05:00,37.88,37.88,37.81,37.87,57886.0,37.6747,37.6747,37.605,37.6647,57886.0
2025-03-12 11:10:00,37.87,37.87,37.83,37.84,28046.0,37.6647,37.6647,37.6249,37.6349,28046.0
2025-03-12 11:15:00,37.84,37.91,37.82,37.86,37414.0,37.6349,37.7045,37.615,37.6548,37414.0
2025-03-12 11:20:00,37.85,37.89,37.83,37.87,32736.0,37.6448,37.6846,37.6249,37.6647,32736.0
2025-03-12 11:25:00,37.87,37.9,37.8,37.88,51958.0,37.6647,37.6946,37.5951,37.6747,51958.0
2025-03-12 11:30:00,37.88,37.91,37.85,37.85,20582.0,37.6747,37.7045,37.6448,37.6448,20582.0
2025-03-12 11:35:00,37.85,37.91,37.83,37.85,21326.0,37.6448,37.7045,37.6249,37.6448,21326.0
2025-03-12 11:40:00,37.83,37.9,37.82,37.87,23774.0,37.6249,37.6946,37.615,37.6647,23774.0
2025-03-12 11:45:00,37.86,37.91,37.82,37.9,46608.0,37.6548,37.7045,37.615,37.6946,46608.0
2025-03-12 11:50:00,37.9,37.96,37.88,37.95,26290.0,37.6946,37.7542,37.6747,37.7443,26290.0
2025-03-12 11:55:00,37.94,38.04,37.92,38.02,14340.0,37.7343,37.8338,37.7144,37.8139,14340.0
2025-03-12 12:00:00,38.02,38.02,37.96,37.98,10022.0,37.8139,37.8139,37.7542,37.7741,10022.0
2025-03-12 12:05:00,37.99,37.99,37.94,37.95,9908.0,37.7841,37.7841,37.7343,37.7443,9908.0
2025-03-12 12:10:00,37.95,37.98,37.91,37.95,26584.0,37.7443,37.7741,37.7045,37.7443,26584.0
2025-03-12 12:15:00,37.94,38.0,37.94,38.0,14962.0,37.7343,37.794,37.7343,37.794,14962.0
2025-03-12 12:20:00,37.99,38.04,37.97,37.98,25744.0,37.7841,37.8338,37.7642,37.7741,25744.0
2025-03-12 12:25:00,37.98,38.07,37.96,38.05,32644.0,37.7741,37.8636,37.7542,37.8437,32644.0
2025-03-12 12:30:00,38.05,38.12,38.05,38.09,18716.0,37.8437,37.9134,37.8437,37.8835,18716.0
2025-03-12 12:35:00,38.09,38.09,37.99,37.99,18364.0,37.8835,37.8835,37.7841,37.7841,18364.0
2025-03-12 12:40:00,37.98,38.01,37.95,37.95,24544.0,37.7741,37.804,37.7443,37.7443,24544.0
2025-03-12 12:45:00,37.95,38.06,37.94,38.04,21656.0,37.7443,37.8537,37.7343,37.8338,21656.0
2025-03-12 12:50:00,38.04,38.07,38.01,38.07,30176.0,37.8338,37.8636,37.804,37.8636,30176.0
2025-03-12 12:55:00,38.07,38.07,37.96,37.97,51510.0,37.8636,37.8636,37.7542,37.7642,51510.0
2025-03-12 13:00:00,37.97,37.99,37.96,37.98,16466.0,37.7642,37.7841,37.7542,37.7741,16466.0
2025-03-12 13:05:00,37.98,38.04,37.95,38.04,17790.0,37.7741,37.8338,37.7443,37.8338,17790.0
2025-03-12 13:10:00,38.02,38.08,38.01,38.07,14098.0,37.8139,37.8736,37.804,37.8636,14098.0
2025-03-12 13:15:00,38.07,38.07,38.02,38.06,12464.0,37.8636,37.8636,37.8139,37.8537,12464.0
2025-03-12 13:20:00,38.05,38.12,38.04,38.1,13406.0,37.8437,37.9134,37.8338,37.8935,13406.0
2025-03-12 13:25:00,38.1,38.17,38.08,38.14,15364.0,37.8935,37.9631,37.8736,37.9333,15364.0
2025-03-12 13:30:00,38.14,38.18,38.13,38.14,16300.0,37.9333,37.973,37.9233,37.9333,16300.0
2025-03-12 13:35:00,38.15,38.2,38.15,38.16,31218.0,37.9432,37.9929,37.9432,37.9531,31218.0
2025-03-12 13:40:00,38.19,38.2,38.17,38.18,16704.0,37.983,37.9929,37.9631,37.973,16704.0
2025-03-12 13:45:00,38.18,38.21,38.18,38.19,13422.0,37.973,38.0029,37.973,37.983,13422.0
2025-03-12 13:50:00,38.2,38.22,38.12,38.13,17030.0,37.9929,38.0128,37.9134,37.9233,17030.0
2025-03-12 13:55:00,38.15,38.15,38.08,38.1,24818.0,37.9432,37.9432,37.8736,37.8935,24818.0
2025-03-12 14:00:00,38.1,38.12,38.05,38.07,29942.0,37.8935,37.9134,37.8437,37.8636,29942.0
2025-03-12 14:05:00,38.07,38.07,38.02,38.06,49508.0,37.8636,37.8636,37.8139,37.8537,49508.0
2025-03-12 14:10:00,38.07,38.11,38.05,38.05,19474.0,37.8636,37.9034,37.8437,37.8437,19474.0
2025-03-12 14:15:00,38.05,38.06,38.02,38.06,25988.0,37.8437,37.8537,37.8139,37.8537,25988.0
2025-03-12 14:20:00,38.06,38.07,38.03,38.07,23088.0,37.8537,37.8636,37.8238,37.8636,23088.0
2025-03-12 14:25:00,38.07,38.12,38.07,38.1,29980.0,37.8636,37.9134,37.8636,37.8935,29980.0
2025-03-12 14:30:00,38.1,38.16,38.09,38.16,14620.0,37.8935,37.9531,37.8835,37.9531,14620.0
2025-03-12 14:35:00,38.16,38.18,38.16,38.17,23642.0,37.9531,37.973,37.9531,37.9631,23642.0
2025-03-12 14:40:00,38.17,38.21,38.16,38.19,14206.0,37.9631,38.0029,37.9531,37.983,14206.0
2025-03-12 14:45:00,38.18,38.23,38.16,38.2,17810.0,37.973,38.0228,37.9531,37.9929,17810.0
2025-03-12 14:50:00,38.2,38.2,38.16,38.18,14962.0,37.9929,37.9929,37.9531,37.973,14962.0
2025-03-12 14:55:00,38.18,38.19,38.13,38.16,25554.0,37.973,37.983,37.9233,37.9531,25554.0
2025-03-12 15:00:00,38.17,38.17,38.08,38.16,17968.0,37.9631,37.9631,37.8736,37.9531,17968.0
2025-03-12 15:05:00,38.15,38.18,38.11,38.13,44666.0,37.9432,37.973,37.9034,37.9233,44666.0
2025-03-12 15:10:00,38.13,38.13,38.09,38.1,24628.0,37.9233,37.9233,37.8835,37.8935,24628.0
2025-03-12 15:15:00,38.09,38.14,38.07,38.13,35928.0,37.8835,37.9333,37.8636,37.9233,35928.0
2025-03-12 15:20:00,38.13,38.14,38.07,38.1,25220.0,37.9233,37.9333,37.8636,37.8935,25220.0
2025-03-12 15:25:00,38.1,38.13,38.09,38.1,30688.0,37.8935,37.9233,37.8835,37.8935,30688.0
2025-03-12 15:30:00,38.1,38.13,38.04,38.05,25598.0,37.8935,37.9233,37.8338,37.8437,25598.0
2025-03-12 15:35:00,38.05,38.08,37.97,38.08,30686.0,37.8437,37.8736,37.7642,37.8736,30686.0
2025-03-12 15:40:00,38.08,38.1,38.04,38.09,36572.0,37.8736,37.8935,37.8338,37.8835,36572.0
2025-03-12 15:45:00,38.1,38.11,38.03,38.06,30580.0,37.8935,37.9034,37.8238,37.8537,30580.0
2025-03-12 15:50:00,38.05,38.05,37.94,38.01,73040.0,37.8437,37.8437,37.7343,37.804,73040.0
2025-03-12 15:55:00,38.01,38.07,37.97,37.97,379092.0,37.804,37.8636,37.7642,37.7642,379092.0
2025-03-13 09:30:00,37.86,37.88,37.71,37.8,151856.0,37.6548,37.6747,37.5056,37.5951,151856.0
2025-03-13 09:35:00,37.88,38.04,37.88,37.98,67548.0,37.6747,37.8338,37.6747,37.7741,67548.0
2025-03-13 09:40:00,37.99,38.02,37.85,37.87,40918.0,37.7841,37.8139,37.6448,37.6647,40918.0
2025-03-13 09:45:00,37.85,37.85,37.7,37.7,35034.0,37.6448,37.6448,37.4956,37.4956,35034.0
2025-03-13 09:50:00,37.65,37.69,37.59,37.63,110660.0,37.4459,37.4857,37.3862,37.426,110660.0
2025-03-13 09:55:00,37.63,37.67,37.57,37.62,94876.0,37.426,37.4658,37.3663,37.4161,94876.0
2025-03-13 10:00:00,37.63,37.7,37.52,37.56,46320.0,37.426,37.4956,37.3166,37.3564,46320.0
2025-03-13 10:05:00,37.58,37.71,37.55,37.69,57126.0,37.3763,37.5056,37.3465,37.4857,57126.0
2025-03-13 10:10:00,37.67,37.76,37.63,37.75,31164.0,37.4658,37.5553,37.426,37.5454,31164.0
2025-03-13 10:15:00,37.74,37.78,37.69,37.71,32444.0,37.5354,37.5752,37.4857,37.5056,32444.0
2025-03-13 10:20:00,37.69,37.72,37.6,37.63,49092.0,37.4857,37.5155,37.3962,37.426,49092.0
2025-03-13 10:25:00,37.65,37.73,37.65,37.7,22698.0,37.4459,37.5255,37.4459,37.4956,22698.0
2025-03-13 10:30:00,37.7,37.79,37.7,37.74,32778.0,37.4956,37.5852,37.4956,37.5354,32778.0
2025-03-13 10:35:00,37.75,37.79,37.71,37.74,29902.0,37.5454,37.5852,37.5056,37.5354,29902.0
2025-03-13 10:40:00,37.74,37.85,37.74,37.83,33166.0,37.5354,37.6448,37.5354,37.6249,33166.0
2025-03-13 10:45:00,37.83,37.84,37.71,37.73,27478.0,37.6249,37.6349,37.5056,37.5255,27478.0
2025-03-13 10:50:00,37.73,37.76,37.66,37.73,40508.0,37.5255,37.5553,37.4559,37.5255,40508.0
2025-03-13 10:55:00,37.73,37.73,37.69,37.73,24944.0,37.5255,37.5255,37.4857,37.5255,24944.0
2025-03-13 11:00:00,37.73,37.75,37.69,37.7,32684.0,37.5255,37.5454,37.4857,37.4956,32684.0
2025-03-13 11:05:00,37.7,37.72,37.62,37.63,42930.0,37.4956,37.5155,37.4161,37.426,42930.0
2025-03-13 11:10:00,37.63,37.63,37.6,37.63,16370.0,37.426,37.426,37.3962,37.426,16370.0
2025-03-13 11:15:00,37.63,37.63,37.6,37.62,15546.0,37.426,37.426,37.3962,37.4161,15546.0
2025-03-13 11:20:00,37.61,37.62,37.56,37.58,20906.0,37.4061,37.4161,37.3564,37.3763,20906.0
2025-03-13 11:25:00,37.59,37.62,37.57,37.58,34180.0,37.3862,37.4161,37.3663,37.3763,34180.0
2025-03-13 11:30:00,37.57,37.61,37.55,37.55,24796.0,37.3663,37.4061,37.3465,37.3465,24796.0
2025-03-13 11:35:00,37.55,37.56,37.48,37.49,34782.0,37.3465,37.3564,37.2768,37.2868,34782.0
2025-03-13 11:40:00,37.49,37.57,37.46,37.54,40420.0,37.2868,37.3663,37.2569,37.3365,40420.0
2025-03-13 11:45:00,37.52,37.52,37.48,37.51,22888.0,37.3166,37.3166,37.2768,37.3067,22888.0
2025-03-13 11:50:00,37.49,37.49,37.45,37.46,26800.0,37.2868,37.2868,37.247,37.2569,26800.0
2025-03-13 11:55:00,37.45,37.5,37.43,37.5,27128.0,37.247,37.2967,37.2271,37.2967,27128.0
2025-03-13 12:00:00,37.49,37.59,37.48,37.58,17850.0,37.2868,37.3862,37.2768,37.3763,17850.0
2025-03-13 12:05:00,37.57,37.58,37.52,37.56,21392.0,37.3663,37.3763,37.3166,37.3564,21392.0
2025-03-13 12:10:00,37.57,37.59,37.55,37.56,17750.0,37.3663,37.3862,37.3465,37.3564,17750.0
2025-03-13 12:15:00,37.55,37.55,37.51,37.54,18750.0,37.3465,37.3465,37.3067,37.3365,18750.0
2025-03-13 12:20:00,37.54,37.56,37.51,37.52,13112.0,37.3365,37.3564,37.3067,37.3166,13112.0
2025-03-13 12:25:00,37.52,37.53,37.48,37.49,16270.0,37.3166,37.3266,37.2768,37.2868,16270.0
2025-03-13 12:30:00,37.49,37.55,37.46,37.55,15774.0,37.2868,37.3465,37.2569,37.3465,15774.0
2025-03-13 12:35:00,37.56,37.59,37.54,37.58,12540.0,37.3564,37.3862,37.3365,37.3763,12540.0
2025-03-13 12:40:00,37.58,37.6,37.52,37.52,17338.0,37.3763,37.3962,37.3166,37.3166,17338.0
2025-03-13 12:45:00,37.52,37.53,37.45,37.49,28580.0,37.3166,37.3266,37.247,37.2868,28580.0
2025-03-13 12:50:00,37.49,37.56,37.48,37.53,12770.0,37.2868,37.3564,37.2768,37.3266,12770.0
2025-03-13 12:55:00,37.52,37.54,37.5,37.54,13282.0,37.3166,37.3365,37.2967,37.3365,13282.0
2025-03-13 13:00:00,37.54,37.58,37.52,37.56,22974.0,37.3365,37.3763,37.3166,37.3564,22974.0
2025-03-13 13:05:00,37.58,37.58,37.49,37.49,15012.0,37.3763,37.3763,37.2868,37.2868,15012.0
2025-03-13 13:10:00,37.49,37.49,37.44,37.48,23396.0,37.2868,37.2868,37.237,37.2768,23396.0
2025-03-13 13:15:00,37.47,37.47,37.36,37.37,41408.0,37.2669,37.2669,37.1575,37.1674,41408.0
2025-03-13 13:20:00,37.37,37.4,37.35,37.35,35522.0,37.1674,37.1973,37.1475,37.1475,35522.0
2025-03-13 13:25:00,37.35,37.35,37.27,37.29,59924.0,37.1475,37.1475,37.068,37.0879,59924.0
2025-03-13 13:30:00,37.29,37.29,37.22,37.24,26800.0,37.0879,37.0879,37.0182,37.0381,26800.0
2025-03-13 13:35:00,37.24,37.25,37.19,37.24,30158.0,37.0381,37.0481,36.9884,37.0381,30158.0
2025-03-13 13:40:00,37.24,37.29,37.24,37.26,24058.0,37.0381,37.0879,37.0381,37.058,24058.0
2025-03-13 13:45:00,37.27,37.27,37.23,37.24,28174.0,37.068,37.068,37.0282,37.0381,28174.0
2025-03-13 13:50:00,37.24,37.24,37.2,37.23,38024.0,37.0381,37.0381,36.9983,37.0282,38024.0
2025-03-13 13:55:00,37.23,37.24,37.2,37.2,33772.0,37.0282,37.0381,36.9983,36.9983,33772.0
2025-03-13 14:00:00,37.19,37.27,37.19,37.26,44946.0,36.9884,37.068,36.9884,37.058,44946.0
2025-03-13 14:05:00,37.26,37.3,37.24,37.27,35708.0,37.058,37.0978,37.0381,37.068,35708.0
2025-03-13 14:10:00,37.27,37.33,37.27,37.31,37396.0,37.068,37.1276,37.068,37.1078,37396.0
2025-03-13 14:15:00,37.31,37.31,37.26,37.29,31410.0,37.1078,37.1078,37.058,37.0879,31410.0
2025-03-13 14:20:00,37.28,37.3,37.27,37.27,30720.0,37.0779,37.0978,37.068,37.068,30720.0
2025-03-13 14:25:00,37.27,37.29,37.24,37.28,30590.0,37.068,37.0879,37.0381,37.0779,30590.0
2025-03-13 14:30:00,37.28,37.32,37.26,37.27,36690.0,37.0779,37.1177,37.058,37.068,36690.0
2025-03-13 14:35:00,37.27,37.31,37.26,37.27,36404.0,37.068,37.1078,37.058,37.068,36404.0
2025-03-13 14:40:00,37.27,37.31,37.27,37.31,26596.0,37.068,37.1078,37.068,37.1078,26596.0
2025-03-13 14:45:00,37.31,37.35,37.29,37.31,25474.0,37.1078,37.1475,37.0879,37.1078,25474.0
2025-03-13 14:50:00,37.32,37.33,37.26,37.27,41342.0,37.1177,37.1276,37.058,37.068,41342.0
2025-03-13 14:55:00,37.29,37.31,37.26,37.27,34508.0,37.0879,37.1078,37.058,37.068,34508.0
2025-03-13 15:00:00,37.26,37.31,37.24,37.25,40478.0,37.058,37.1078,37.0381,37.0481,40478.0
2025-03-13 15:05:00,37.25,37.27,37.2,37.24,85130.0,37.0481,37.068,36.9983,37.0381,85130.0
2025-03-13 15:10:00,37.24,37.3,37.24,37.27,26206.0,37.0381,37.0978,37.0381,37.068,26206.0
2025-03-13 15:15:00,37.26,37.31,37.26,37.29,29666.0,37.058,37.1078,37.058,37.0879,29666.0
2025-03-13 15:20:00,37.29,37.29,37.16,37.16,121174.0,37.0879,37.0879,36.9586,36.9586,121174.0
2025-03-13 15:25:00,37.16,37.17,37.07,37.1,47696.0,36.9586,36.9685,36.8691,36.8989,47696.0
2025-03-13 15:30:00,37.1,37.15,37.1,37.12,52108.0,36.8989,36.9486,36.8989,36.9188,52108.0
2025-03-13 15:35:00,37.11,37.11,37.01,37.01,50530.0,36.9088,36.9088,36.8094,36.8094,50530.0
2025-03-13 15:40:00,37.01,37.06,36.99,37.01,115020.0,36.8094,36.8591,36.7895,36.8094,115020.0
2025-03-13 15:45:00,37.0,37.0,36.96,36.99,79752.0,36.7994,36.7994,36.7597,36.7895,79752.0
2025-03-13 15:50:00,36.98,36.98,36.84,36.86,228468.0,36.7795,36.7795,36.6403,36.6602,228468.0
2025-03-13 15:55:00,36.86,36.87,36.79,36.85,672658.0,36.6602,36.6701,36.5906,36.6502,672658.0
2025-03-14 09:30:00,37.2,37.31,36.93,37.03,130676.0,36.9983,37.1078,36.7298,36.8293,130676.0
2025-03-14 09:35:00,37.0,37.14,36.91,37.1,15902.0,36.7994,36.9387,36.7099,36.8989,15902.0
2025-03-14 09:40:00,37.1,37.2,37.08,37.13,90378.0,36.8989,36.9983,36.879,36.9287,90378.0
2025-03-14 09:45:00,37.13,37.2,37.07,37.1,39246.0,36.9287,36.9983,36.8691,36.8989,39246.0
2025-03-14 09:50:00,37.09,37.21,37.07,37.16,88120.0,36.8889,37.0083,36.8691,36.9586,88120.0
2025-03-14 09:55:00,37.17,37.19,37.05,37.05,32466.0,36.9685,36.9884,36.8492,36.8492,32466.0
2025-03-14 10:00:00,37.05,37.07,36.87,36.96,79260.0,36.8492,36.8691,36.6701,36.7597,79260.0
2025-03-14 10:05:00,36.97,37.02,36.97,36.97,32420.0,36.7696,36.8193,36.7696,36.7696,32420.0
2025-03-14 10:10:00,36.97,36.99,36.86,36.95,195630.0,36.7696,36.7895,36.6602,36.7497,195630.0
2025-03-14 10:15:00,36.95,36.95,36.7,36.8,70660.0,36.7497,36.7497,36.5011,36.6005,70660.0
2025-03-14 10:20:00,36.81,36.85,36.77,36.8,32662.0,36.6105,36.6502,36.5707,36.6005,32662.0
2025-03-14 10:25:00,36.8,36.87,36.79,36.86,37498.0,36.6005,36.6701,36.5906,36.6602,37498.0
2025-03-14 10:30:00,36.84,36.93,36.83,36.92,48134.0,36.6403,36.7298,36.6304,36.7199,48134.0
2025-03-14 10:35:00,36.92,36.99,36.9,36.98,47024.0,36.7199,36.7895,36.7,36.7795,47024.0
2025-03-14 10:40:00,36.97,37.02,36.92,37.02,23632.0,36.7696,36.8193,36.7199,36.8193,23632.0
2025-03-14 10:45:00,37.03,37.1,37.02,37.07,35166.0,36.8293,36.8989,36.8193,36.8691,35166.0
2025-03-14 10:50:00,37.07,37.21,37.07,37.19,51462.0,36.8691,37.0083,36.8691,36.9884,51462.0
2025-03-14 10:55:00,37.19,37.24,37.15,37.24,36782.0,36.9884,37.0381,36.9486,37.0381,36782.0
2025-03-14 11:00:00,37.26,37.27,37.24,37.27,66876.0,37.058,37.068,37.0381,37.068,66876.0
2025-03-14 11:05:00,37.27,37.35,37.27,37.31,73072.0,37.068,37.1475,37.068,37.1078,73072.0
2025-03-14 11:10:00,37.31,37.35,37.24,37.24,112360.0,37.1078,37.1475,37.0381,37.0381,112360.0
2025-03-14 11:15:00,37.26,37.36,37.26,37.34,41316.0,37.058,37.1575,37.058,37.1376,41316.0
2025-03-14 11:20:00,37.34,37.36,37.32,37.35,34276.0,37.1376,37.1575,37.1177,37.1475,34276.0
2025-03-14 11:25:00,37.37,37.38,37.35,37.38,52108.0,37.1674,37.1774,37.1475,37.1774,52108.0
2025-03-14 11:30:00,37.38,37.4,37.33,37.33,47164.0,37.1774,37.1973,37.1276,37.1276,47164.0
2025-03-14 11:35:00,37.33,37.33,37.26,37.27,36990.0,37.1276,37.1276,37.058,37.068,36990.0
2025-03-14 11:40:00,37.27,37.32,37.26,37.32,19544.0,37.068,37.1177,37.058,37.1177,19544.0
2025-03-14 11:45:00,37.33,37.34,37.29,37.31,43172.0,37.1276,37.1376,37.0879,37.1078,43172.0
2025-03-14 11:50:00,37.3,37.3,37.27,37.27,36354.0,37.0978,37.0978,37.068,37.068,36354.0
2025-03-14 11:55:00,37.27,37.36,37.26,37.35,67052.0,37.068,37.1575,37.058,37.1475,67052.0
2025-03-14 12:00:00,37.38,37.4,37.36,37.38,58252.0,37.1774,37.1973,37.1575,37.1774,58252.0
2025-03-14 12:05:00,37.37,37.43,37.35,37.42,68340.0,37.1674,37.2271,37.1475,37.2172,68340.0
2025-03-14 12:10:00,37.42,37.43,37.36,37.38,57964.0,37.2172,37.2271,37.1575,37.1774,57964.0
2025-03-14 12:15:00,37.38,37.38,37.29,37.29,40348.0,37.1774,37.1774,37.0879,37.0879,40348.0
2025-03-14 12:20:00,37.3,37.34,37.3,37.32,62382.0,37.0978,37.1376,37.0978,37.1177,62382.0
2025-03-14 12:25:00,37.32,37.33,37.23,37.27,36030.0,37.1177,37.1276,37.0282,37.068,36030.0
2025-03-14 12:30:00,37.27,37.27,37.25,37.27,22356.0,37.068,37.068,37.0481,37.068,22356.0
2025-03-14 12:35:00,37.27,37.34,37.27,37.3,66808.0,37.068,37.1376,37.068,37.0978,66808.0
2025-03-14 12:40:00,37.3,37.35,37.3,37.34,30796.0,37.0978,37.1475,37.0978,37.1376,30796.0
2025-03-14 12:45:00,37.33,37.35,37.31,37.34,19106.0,37.1276,37.1475,37.1078,37.1376,19106.0
2025-03-14 12:50:00,37.35,37.45,37.35,37.44,62966.0,37.1475,37.247,37.1475,37.237,62966.0
2025-03-14 12:55:00,37.43,37.44,37.4,37.41,32774.0,37.2271,37.237,37.1973,37.2072,32774.0
2025-03-14 13:00:00,37.41,37.46,37.38,37.41,46602.0,37.2072,37.2569,37.1774,37.2072,46602.0
2025-03-14 13:05:00,37.41,37.45,37.39,37.43,44618.0,37.2072,37.247,37.1873,37.2271,44618.0
2025-03-14 13:10:00,37.43,37.44,37.4,37.41,31440.0,37.2271,37.237,37.1973,37.2072,31440.0
2025-03-14 13:15:00,37.41,37.49,37.41,37.42,77114.0,37.2072,37.2868,37.2072,37.2172,77114.0
2025-03-14 13:20:00,37.41,37.44,37.4,37.41,24242.0,37.2072,37.237,37.1973,37.2072,24242.0
2025-03-14 13:25:00,37.42,37.43,37.37,37.4,29794.0,37.2172,37.2271,37.1674,37.1973,29794.0
2025-03-14 13:30:00,37.41,37.46,37.4,37.42,37320.0,37.2072,37.2569,37.1973,37.2172,37320.0
2025-03-14 13:35:00,37.42,37.44,37.37,37.43,35130.0,37.2172,37.237,37.1674,37.2271,35130.0
2025-03-14 13:40:00,37.44,37.44,37.35,37.36,27564.0,37.237,37.237,37.1475,37.1575,27564.0
2025-03-14 13:45:00,37.37,37.38,37.34,37.38,39516.0,37.1674,37.1774,37.1376,37.1774,39516.0
2025-03-14 13:50:00,37.39,37.44,37.37,37.42,40052.0,37.1873,37.237,37.1674,37.2172,40052.0
2025-03-14 13:55:00,37.42,37.44,37.37,37.37,34668.0,37.2172,37.237,37.1674,37.1674,34668.0
2025-03-14 14:00:00,37.38,37.44,37.38,37.44,39028.0,37.1774,37.237,37.1774,37.237,39028.0
2025-03-14 14:05:00,37.43,37.46,37.41,37.46,38822.0,37.2271,37.2569,37.2072,37.2569,38822.0
2025-03-14 14:10:00,37.46,37.47,37.41,37.42,28620.0,37.2569,37.2669,37.2072,37.2172,28620.0
2025-03-14 14:15:00,37.42,37.46,37.41,37.45,38708.0,37.2172,37.2569,37.2072,37.247,38708.0
2025-03-14 14:20:00,37.44,37.48,37.44,37.46,34478.0,37.237,37.2768,37.237,37.2569,34478.0
2025-03-14 14:25:00,37.46,37.49,37.46,37.47,34236.0,37.2569,37.2868,37.2569,37.2669,34236.0
2025-03-14 14:30:00,37.48,37.54,37.48,37.52,61756.0,37.2768,37.3365,37.2768,37.3166,61756.0
2025-03-14 14:35:00,37.52,37.55,37.49,37.54,57316.0,37.3166,37.3465,37.2868,37.3365,57316.0
2025-03-14 14:40:00,37.55,37.56,37.51,37.54,44780.0,37.3465,37.3564,37.3067,37.3365,44780.0
2025-03-14 14:45:00,37.54,37.6,37.54,37.57,44938.0,37.3365,37.3962,37.3365,37.3663,44938.0
2025-03-14 14:50:00,37.56,37.58,37.54,37.57,32794.0,37.3564,37.3763,37.3365,37.3663,32794.0
2025-03-14 14:55:00,37.57,37.57,37.52,37.56,39064.0,37.3663,37.3663,37.3166,37.3564,39064.0
2025-03-14 15:00:00,37.56,37.58,37.54,37.58,28554.0,37.3564,37.3763,37.3365,37.3763,28554.0
2025-03-14 15:05:00,37.57,37.63,37.56,37.62,90782.0,37.3663,37.426,37.3564,37.4161,90782.0
2025-03-14 15:10:00,37.61,37.65,37.6,37.64,38888.0,37.4061,37.4459,37.3962,37.436,38888.0
2025-03-14 15:15:00,37.64,37.65,37.62,37.62,39918.0,37.436,37.4459,37.4161,37.4161,39918.0
2025-03-14 15:20:00,37.61,37.63,37.6,37.61,36824.0,37.4061,37.426,37.3962,37.4061,36824.0
2025-03-14 15:25:00,37.62,37.63,37.6,37.6,38772.0,37.4161,37.426,37.3962,37.3962,38772.0
2025-03-14 15:30:00,37.6,37.61,37.54,37.54,70424.0,37.3962,37.4061,37.3365,37.3365,70424.0
2025-03-14 15:35:00,37.54,37.54,37.45,37.49,96668.0,37.3365,37.3365,37.247,37.2868,96668.0
2025-03-14 15:40:00,37.49,37.52,37.46,37.51,111954.0,37.2868,37.3166,37.2569,37.3067,111954.0
2025-03-14 15:45:00,37.52,37.55,37.49,37.55,95506.0,37.3166,37.3465,37.2868,37.3465,95506.0
2025-03-14 15:50:00,37.55,37.67,37.46,37.65,302208.0,37.3465,37.4658,37.2569,37.4459,302208.0
2025-03-14 15:55:00,37.65,37.68,37.61,37.62,525528.0,37.4459,37.4757,37.4061,37.4161,525528.0
2025-03-17 09:30:00,37.62,37.88,37.58,37.81,153162.0,37.4161,37.6747,37.3763,37.605,153162.0
2025-03-17 09:35:00,37.8,37.99,37.77,37.96,60246.0,37.5951,37.7841,37.5653,37.7542,60246.0
2025-03-17 09:40:00,37.98,38.13,37.96,38.13,50190.0,37.7741,37.9233,37.7542,37.9233,50190.0
2025-03-17 09:45:00,38.13,38.19,38.12,38.16,25672.0,37.9233,37.983,37.9134,37.9531,25672.0
2025-03-17 09:50:00,38.12,38.13,38.01,38.06,24066.0,37.9134,37.9233,37.804,37.8537,24066.0
2025-03-17 09:55:00,38.02,38.02,37.91,37.94,16408.0,37.8139,37.8139,37.7045,37.7343,16408.0
2025-03-17 10:00:00,37.93,38.07,37.93,37.98,28982.0,37.7244,37.8636,37.7244,37.7741,28982.0
2025-03-17 10:05:00,37.98,37.98,37.9,37.93,16668.0,37.7741,37.7741,37.6946,37.7244,16668.0
2025-03-17 10:10:00,37.93,37.99,37.93,37.93,22324.0,37.7244,37.7841,37.7244,37.7244,22324.0
2025-03-17 10:15:00,37.93,37.95,37.88,37.92,10052.0,37.7244,37.7443,37.6747,37.7144,10052.0
2025-03-17 10:20:00,37.92,37.96,37.91,37.93,9696.0,37.7144,37.7542,37.7045,37.7244,9696.0
2025-03-17 10:25:00,37.93,37.98,37.92,37.95,14702.0,37.7244,37.7741,37.7144,37.7443,14702.0
2025-03-17 10:30:00,37.95,37.99,37.94,37.96,7466.0,37.7443,37.7841,37.7343,37.7542,7466.0
2025-03-17 10:35:00,37.96,38.01,37.9,37.99,21560.0,37.7542,37.804,37.6946,37.7841,21560.0
2025-03-17 10:40:00,37.95,38.01,37.92,38.01,18674.0,37.7443,37.804,37.7144,37.804,18674.0
2025-03-17 10:45:00,38.0,38.01,37.94,37.96,16526.0,37.794,37.804,37.7343,37.7542,16526.0
2025-03-17 10:50:00,37.94,37.94,37.88,37.9,14164.0,37.7343,37.7343,37.6747,37.6946,14164.0
2025-03-17 10:55:00,37.88,37.9,37.84,37.88,17332.0,37.6747,37.6946,37.6349,37.6747,17332.0
2025-03-17 11:00:00,37.88,37.99,37.88,37.98,16586.0,37.6747,37.7841,37.6747,37.7741,16586.0
2025-03-17 11:05:00,37.96,37.98,37.88,37.93,23766.0,37.7542,37.7741,37.6747,37.7244,23766.0
2025-03-17 11:10:00,37.94,38.01,37.92,37.99,10554.0,37.7343,37.804,37.7144,37.7841,10554.0
2025-03-17 11:15:00,37.98,38.01,37.98,38.0,7124.0,37.7741,37.804,37.7741,37.794,7124.0
2025-03-17 11:20:00,38.0,38.02,37.98,37.98,7954.0,37.794,37.8139,37.7741,37.7741,7954.0
2025-03-17 11:25:00,37.99,38.01,37.98,38.0,16010.0,37.7841,37.804,37.7741,37.794,16010.0
2025-03-17 11:30:00,38.0,38.0,37.9,37.9,8130.0,37.794,37.794,37.6946,37.6946,8130.0
2025-03-17 11:35:00,37.92,37.93,37.88,37.88,6440.0,37.7144,37.7244,37.6747,37.6747,6440.0
2025-03-17 11:40:00,37.88,37.91,37.87,37.9,12504.0,37.6747,37.7045,37.6647,37.6946,12504.0
2025-03-17 11:45:00,37.9,37.92,37.88,37.91,8900.0,37.6946,37.7144,37.6747,37.7045,8900.0
2025-03-17 11:50:00,37.91,37.94,37.87,37.9,26992.0,37.7045,37.7343,37.6647,37.6946,26992.0
2025-03-17 11:55:00,37.89,37.91,37.85,37.85,5800.0,37.6846,37.7045,37.6448,37.6448,5800.0
2025-03-17 12:00:00,37.85,37.92,37.84,37.92,7822.0,37.6448,37.7144,37.6349,37.7144,7822.0
2025-03-17 12:05:00,37.9,37.92,37.88,37.9,9076.0,37.6946,37.7144,37.6747,37.6946,9076.0
2025-03-17 12:10:00,37.89,37.9,37.87,37.87,5056.0,37.6846,37.6946,37.6647,37.6647,5056.0
2025-03-17 12:15:00,37.88,37.88,37.82,37.85,13080.0,37.6747,37.6747,37.615,37.6448,13080.0
2025-03-17 12:20:00,37.85,37.85,37.82,37.84,12968.0,37.6448,37.6448,37.615,37.6349,12968.0
2025-03-17 12:25:00,37.84,37.85,37.82,37.85,37050.0,37.6349,37.6448,37.615,37.6448,37050.0
2025-03-17 12:30:00,37.85,37.87,37.85,37.85,14048.0,37.6448,37.6647,37.6448,37.6448,14048.0
2025-03-17 12:35:00,37.85,37.88,37.85,37.85,15826.0,37.6448,37.6747,37.6448,37.6448,15826.0
2025-03-17 12:40:00,37.85,37.88,37.85,37.87,11696.0,37.6448,37.6747,37.6448,37.6647,11696.0
2025-03-17 12:45:00,37.86,37.9,37.83,37.9,15274.0,37.6548,37.6946,37.6249,37.6946,15274.0
2025-03-17 12:50:00,37.9,37.93,37.88,37.91,6806.0,37.6946,37.7244,37.6747,37.7045,6806.0
2025-03-17 12:55:00,37.92,37.92,37.88,37.89,11080.0,37.7144,37.7144,37.6747,37.6846,11080.0
2025-03-17 13:00:00,37.9,37.91,37.85,37.87,8822.0,37.6946,37.7045,37.6448,37.6647,8822.0
2025-03-17 13:05:00,37.85,37.9,37.85,37.9,15194.0,37.6448,37.6946,37.6448,37.6946,15194.0
2025-03-17 13:10:00,37.9,37.93,37.89,37.92,6000.0,37.6946,37.7244,37.6846,37.7144,6000.0
2025-03-17 13:15:00,37.9,37.93,37.9,37.91,5062.0,37.6946,37.7244,37.6946,37.7045,5062.0
2025-03-17 13:20:00,37.92,37.93,37.91,37.91,6900.0,37.7144,37.7244,37.7045,37.7045,6900.0
2025-03-17 13:25:00,37.91,37.94,37.91,37.92,10142.0,37.7045,37.7343,37.7045,37.7144,10142.0
2025-03-17 13:30:00,37.92,37.95,37.92,37.92,13514.0,37.7144,37.7443,37.7144,37.7144,13514.0
2025-03-17 13:35:00,37.93,37.94,37.91,37.92,19190.0,37.7244,37.7343,37.7045,37.7144,19190.0
2025-03-17 13:40:00,37.93,37.96,37.91,37.95,7044.0,37.7244,37.7542,37.7045,37.7443,7044.0
2025-03-17 13:45:00,37.95,37.99,37.95,37.98,7618.0,37.7443,37.7841,37.7443,37.7741,7618.0
2025-03-17 13:50:00,37.99,38.02,37.99,38.01,10608.0,37.7841,37.8139,37.7841,37.804,10608.0
2025-03-17 13:55:00,38.01,38.06,38.0,38.06,24336.0,37.804,37.8537,37.794,37.8537,24336.0
2025-03-17 14:00:00,38.06,38.12,38.05,38.08,26628.0,37.8537,37.9134,37.8437,37.8736,26628.0
2025-03-17 14:05:00,38.08,38.11,38.08,38.1,12932.0,37.8736,37.9034,37.8736,37.8935,12932.0
2025-03-17 14:10:00,38.1,38.12,38.07,38.11,17110.0,37.8935,37.9134,37.8636,37.9034,17110.0
2025-03-17 14:15:00,38.11,38.14,38.09,38.13,21338.0,37.9034,37.9333,37.8835,37.9233,21338.0
2025-03-17 14:20:00,38.13,38.14,38.1,38.13,15580.0,37.9233,37.9333,37.8935,37.9233,15580.0
2025-03-17 14:25:00,38.13,38.15,38.12,38.12,23010.0,37.9233,37.9432,37.9134,37.9134,23010.0
2025-03-17 14:30:00,38.11,38.16,38.1,38.13,17526.0,37.9034,37.9531,37.8935,37.9233,17526.0
2025-03-17 14:35:00,38.12,38.13,38.1,38.11,18610.0,37.9134,37.9233,37.8935,37.9034,18610.0
2025-03-17 14:40:00,38.1,38.1,38.08,38.09,15046.0,37.8935,37.8935,37.8736,37.8835,15046.0
2025-03-17 14:45:00,38.09,38.09,38.06,38.07,28542.0,37.8835,37.8835,37.8537,37.8636,28542.0
2025-03-17 14:50:00,38.07,38.08,38.05,38.08,49192.0,37.8636,37.8736,37.8437,37.8736,49192.0
2025-03-17 14:55:00,38.07,38.08,38.02,38.03,25744.0,37.8636,37.8736,37.8139,37.8238,25744.0
2025-03-17 15:00:00,38.04,38.04,37.98,37.99,43950.0,37.8338,37.8338,37.7741,37.7841,43950.0
2025-03-17 15:05:00,38.0,38.02,37.99,37.99,59738.0,37.794,37.8139,37.7841,37.7841,59738.0
2025-03-17 15:10:00,37.98,37.99,37.96,37.98,19812.0,37.7741,37.7841,37.7542,37.7741,19812.0
2025-03-17 15:15:00,37.98,38.0,37.97,37.98,18982.0,37.7741,37.794,37.7642,37.7741,18982.0
2025-03-17 15:20:00,37.99,38.07,37.98,38.07,31974.0,37.7841,37.8636,37.7741,37.8636,31974.0
2025-03-17 15:25:00,38.08,38.11,38.07,38.09,36080.0,37.8736,37.9034,37.8636,37.8835,36080.0
2025-03-17 15:30:00,38.09,38.11,38.06,38.07,34316.0,37.8835,37.9034,37.8537,37.8636,34316.0
2025-03-17 15:35:00,38.07,38.08,38.04,38.06,42830.0,37.8636,37.8736,37.8338,37.8537,42830.0
2025-03-17 15:40:00,38.06,38.09,38.05,38.09,46260.0,37.8537,37.8835,37.8437,37.8835,46260.0
2025-03-17 15:45:00,38.09,38.1,38.06,38.09,71394.0,37.8835,37.8935,37.8537,37.8835,71394.0
2025-03-17 15:50:00,38.09,38.12,38.0,38.12,150712.0,37.8835,37.9134,37.794,37.9134,150712.0
2025-03-17 15:55:00,38.13,38.13,38.02,38.04,388564.0,37.9233,37.9233,37.8139,37.8338,388564.0
2025-03-18 09:30:00,37.91,37.97,37.74,37.85,75990.0,37.7045,37.7642,37.5354,37.6448,75990.0
2025-03-18 09:35:00,37.85,38.02,37.84,37.9,66552.0,37.6448,37.8139,37.6349,37.6946,66552.0
2025-03-18 09:40:00,37.92,37.99,37.85,37.95,72688.0,37.7144,37.7841,37.6448,37.7443,72688.0
2025-03-18 09:45:00,38.02,38.04,37.89,37.93,46050.0,37.8139,37.8338,37.6846,37.7244,46050.0
2025-03-18 09:50:00,37.94,37.95,37.84,37.85,19428.0,37.7343,37.7443,37.6349,37.6448,19428.0
2025-03-18 09:55:00,37.83,37.99,37.82,37.98,109312.0,37.6249,37.7841,37.615,37.7741,109312.0
2025-03-18 10:00:00,37.99,38.06,37.94,37.97,38640.0,37.7841,37.8537,37.7343,37.7642,38640.0
2025-03-18 10:05:00,37.97,37.99,37.91,37.99,20098.0,37.7642,37.7841,37.7045,37.7841,20098.0
2025-03-18 10:10:00,37.97,38.01,37.93,37.99,27254.0,37.7642,37.804,37.7244,37.7841,27254.0
2025-03-18 10:15:00,37.99,38.05,37.95,38.04,10256.0,37.7841,37.8437,37.7443,37.8338,10256.0
2025-03-18 10:20:00,38.04,38.13,38.02,38.11,22174.0,37.8338,37.9233,37.8139,37.9034,22174.0
2025-03-18 10:25:00,38.11,38.13,38.08,38.1,48034.0,37.9034,37.9233,37.8736,37.8935,48034.0
2025-03-18 10:30:00,38.09,38.14,38.09,38.09,38368.0,37.8835,37.9333,37.8835,37.8835,38368.0
2025-03-18 10:35:00,38.08,38.08,38.02,38.05,10302.0,37.8736,37.8736,37.8139,37.8437,10302.0
2025-03-18 10:40:00,38.06,38.09,38.05,38.06,21620.0,37.8537,37.8835,37.8437,37.8537,21620.0
2025-03-18 10:45:00,38.05,38.06,38.03,38.06,18080.0,37.8437,37.8537,37.8238,37.8537,18080.0
2025-03-18 10:50:00,38.06,38.1,38.06,38.1,11988.0,37.8537,37.8935,37.8537,37.8935,11988.0
2025-03-18 10:55:00,38.1,38.15,38.1,38.13,36578.0,37.8935,37.9432,37.8935,37.9233,36578.0
2025-03-18 11:00:00,38.13,38.15,38.05,38.08,29170.0,37.9233,37.9432,37.8437,37.8736,29170.0
2025-03-18 11:05:00,38.07,38.1,38.04,38.1,15056.0,37.8636,37.8935,37.8338,37.8935,15056.0
2025-03-18 11:10:00,38.12,38.12,38.04,38.05,17332.0,37.9134,37.9134,37.8338,37.8437,17332.0
2025-03-18 11:15:00,38.05,38.06,37.98,37.98,17226.0,37.8437,37.8537,37.7741,37.7741,17226.0
2025-03-18 11:20:00,37.99,37.99,37.9,37.9,15184.0,37.7841,37.7841,37.6946,37.6946,15184.0
2025-03-18 11:25:00,37.91,37.97,37.9,37.9,23634.0,37.7045,37.7642,37.6946,37.6946,23634.0
2025-03-18 11:30:00,37.9,37.92,37.88,37.88,20114.0,37.6946,37.7144,37.6747,37.6747,20114.0
2025-03-18 11:35:00,37.88,37.95,37.84,37.95,70660.0,37.6747,37.7443,37.6349,37.7443,70660.0
2025-03-18 11:40:00,37.96,37.98,37.91,37.97,18416.0,37.7542,37.7741,37.7045,37.7642,18416.0
2025-03-18 11:45:00,37.97,37.97,37.92,37.94,18750.0,37.7642,37.7642,37.7144,37.7343,18750.0
2025-03-18 11:50:00,37.92,37.94,37.89,37.9,18918.0,37.7144,37.7343,37.6846,37.6946,18918.0
2025-03-18 11:55:00,37.9,37.93,37.88,37.92,13750.0,37.6946,37.7244,37.6747,37.7144,13750.0
2025-03-18 12:00:00,37.91,37.96,37.91,37.95,17404.0,37.7045,37.7542,37.7045,37.7443,17404.0
2025-03-18 12:05:00,37.95,37.96,37.92,37.93,12328.0,37.7443,37.7542,37.7144,37.7244,12328.0
2025-03-18 12:10:00,37.94,38.03,37.94,38.03,12778.0,37.7343,37.8238,37.7343,37.8238,12778.0
2025-03-18 12:15:00,38.03,38.04,37.95,37.97,31068.0,37.8238,37.8338,37.7443,37.7642,31068.0
2025-03-18 12:20:00,37.98,37.99,37.96,37.99,7300.0,37.7741,37.7841,37.7542,37.7841,7300.0
2025-03-18 12:25:00,37.99,38.03,37.99,38.03,15024.0,37.7841,37.8238,37.7841,37.8238,15024.0
2025-03-18 12:30:00,38.03,38.05,38.02,38.02,11792.0,37.8238,37.8437,37.8139,37.8139,11792.0
2025-03-18 12:35:00,38.01,38.02,37.96,37.99,26710.0,37.804,37.8139,37.7542,37.7841,26710.0
2025-03-18 12:40:00,37.99,38.01,37.96,37.97,22122.0,37.7841,37.804,37.7542,37.7642,22122.0
2025-03-18 12:45:00,37.97,37.98,37.93,37.94,7922.0,37.7642,37.7741,37.7244,37.7343,7922.0
2025-03-18 12:50:00,37.94,37.95,37.9,37.94,14230.0,37.7343,37.7443,37.6946,37.7343,14230.0
2025-03-18 12:55:00,37.95,38.01,37.93,37.98,17998.0,37.7443,37.804,37.7244,37.7741,17998.0
2025-03-18 13:00:00,37.99,37.99,37.98,37.99,15794.0,37.7841,37.7841,37.7741,37.7841,15794.0
2025-03-18 13:05:00,37.98,37.99,37.95,37.96,14386.0,37.7741,37.7841,37.7443,37.7542,14386.0
2025-03-18 13:10:00,37.96,38.0,37.95,38.0,22204.0,37.7542,37.794,37.7443,37.794,22204.0
2025-03-18 13:15:00,37.99,38.02,37.94,37.97,39264.0,37.7841,37.8139,37.7343,37.7642,39264.0
2025-03-18 13:20:00,37.98,38.06,37.97,38.06,18614.0,37.7741,37.8537,37.7642,37.8537,18614.0
2025-03-18 13:25:00,38.08,38.1,38.04,38.09,38284.0,37.8736,37.8935,37.8338,37.8835,38284.0
2025-03-18 13:30:00,38.09,38.1,38.07,38.1,11922.0,37.8835,37.8935,37.8636,37.8935,11922.0
2025-03-18 13:35:00,38.1,38.15,38.1,38.11,9450.0,37.8935,37.9432,37.8935,37.9034,9450.0
2025-03-18 13:40:00,38.11,38.14,38.1,38.13,7368.0,37.9034,37.9333,37.8935,37.9233,7368.0
2025-03-18 13:45:00,38.13,38.15,38.13,38.13,10734.0,37.9233,37.9432,37.9233,37.9233,10734.0
2025-03-18 13:50:00,38.13,38.13,38.1,38.1,8756.0,37.9233,37.9233,37.8935,37.8935,8756.0
2025-03-18 13:55:00,38.11,38.11,38.04,38.07,7988.0,37.9034,37.9034,37.8338,37.8636,7988.0
2025-03-18 14:00:00,38.07,38.11,38.06,38.09,17986.0,37.8636,37.9034,37.8537,37.8835,17986.0
2025-03-18 14:05:00,38.08,38.1,38.07,38.1,5250.0,37.8736,37.8935,37.8636,37.8935,5250.0
2025-03-18 14:10:00,38.1,38.12,38.09,38.11,4556.0,37.8935,37.9134,37.8835,37.9034,4556.0
2025-03-18 14:15:00,38.1,38.1,38.08,38.1,11882.0,37.8935,37.8935,37.8736,37.8935,11882.0
2025-03-18 14:20:00,38.1,38.17,38.09,38.15,12998.0,37.8935,37.9631,37.8835,37.9432,12998.0
2025-03-18 14:25:00,38.16,38.16,38.07,38.07,15384.0,37.9531,37.9531,37.8636,37.8636,15384.0
2025-03-18 14:30:00,38.08,38.13,38.08,38.09,7354.0,37.8736,37.9233,37.8736,37.8835,7354.0
2025-03-18 14:35:00,38.1,38.12,38.1,38.1,165754.0,37.8935,37.9134,37.8935,37.8935,165754.0
2025-03-18 14:40:00,38.08,38.09,38.06,38.08,15936.0,37.8736,37.8835,37.8537,37.8736,15936.0
2025-03-18 14:45:00,38.08,38.12,38.08,38.09,255810.0,37.8736,37.9134,37.8736,37.8835,255810.0
2025-03-18 14:50:00,38.1,38.13,38.09,38.1,95056.0,37.8935,37.9233,37.8835,37.8935,95056.0
2025-03-18 14:55:00,38.1,38.12,38.07,38.12,48718.0,37.8935,37.9134,37.8636,37.9134,48718.0
2025-03-18 15:00:00,38.1,38.12,38.07,38.1,31308.0,37.8935,37.9134,37.8636,37.8935,31308.0
2025-03-18 15:05:00,38.1,38.1,38.05,38.06,40502.0,37.8935,37.8935,37.8437,37.8537,40502.0
2025-03-18 15:10:00,38.06,38.1,38.06,38.08,16312.0,37.8537,37.8935,37.8537,37.8736,16312.0
2025-03-18 15:15:00,38.07,38.09,38.05,38.08,18550.0,37.8636,37.8835,37.8437,37.8736,18550.0
2025-03-18 15:20:00,38.06,38.1,38.05,38.1,12296.0,37.8537,37.8935,37.8437,37.8935,12296.0
2025-03-18 15:25:00,38.1,38.1,38.07,38.1,15616.0,37.8935,37.8935,37.8636,37.8935,15616.0
2025-03-18 15:30:00,38.1,38.12,38.08,38.1,34808.0,37.8935,37.9134,37.8736,37.8935,34808.0
2025-03-18 15:35:00,38.1,38.12,38.07,38.11,24958.0,37.8935,37.9134,37.8636,37.9034,24958.0
2025-03-18 15:40:00,38.1,38.12,38.08,38.08,25316.0,37.8935,37.9134,37.8736,37.8736,25316.0
2025-03-18 15:45:00,38.09,38.09,38.05,38.09,39130.0,37.8835,37.8835,37.8437,37.8835,39130.0
2025-03-18 15:50:00,38.09,38.12,38.04,38.06,141012.0,37.8835,37.9134,37.8338,37.8537,141012.0
2025-03-18 15:55:00,38.07,38.07,37.98,38.06,445426.0,37.8636,37.8636,37.7741,37.8537,445426.0
2025-03-19 09:30:00,38.08,38.17,38.0,38.09,123090.0,37.8736,37.9631,37.794,37.8835,123090.0
2025-03-19 09:35:00,38.08,38.11,38.04,38.08,17722.0,37.8736,37.9034,37.8338,37.8736,17722.0
2025-03-19 09:40:00,38.08,38.1,37.93,37.93,51434.0,37.8736,37.8935,37.7244,37.7244,51434.0
2025-03-19 09:45:00,37.95,38.05,37.95,38.02,22150.0,37.7443,37.8437,37.7443,37.8139,22150.0
2025-03-19 09:50:00,38.02,38.07,38.01,38.04,10296.0,37.8139,37.8636,37.804,37.8338,10296.0
2025-03-19 09:55:00,38.06,38.08,38.0,38.01,11468.0,37.8537,37.8736,37.794,37.804,11468.0
2025-03-19 10:00:00,38.01,38.05,37.99,37.99,22020.0,37.804,37.8437,37.7841,37.7841,22020.0
2025-03-19 10:05:00,37.99,38.02,37.97,38.0,72402.0,37.7841,37.8139,37.7642,37.794,72402.0
2025-03-19 10:10:00,38.02,38.05,37.98,38.03,25534.0,37.8139,37.8437,37.7741,37.8238,25534.0
2025-03-19 10:15:00,38.03,38.05,38.01,38.04,12504.0,37.8238,37.8437,37.804,37.8338,12504.0
2025-03-19 10:20:00,38.03,38.1,38.03,38.09,27298.0,37.8238,37.8935,37.8238,37.8835,27298.0
2025-03-19 10:25:00,38.08,38.09,38.07,38.07,18008.0,37.8736,37.8835,37.8636,37.8636,18008.0
2025-03-19 10:30:00,38.07,38.08,38.06,38.06,17496.0,37.8636,37.8736,37.8537,37.8537,17496.0
2025-03-19 10:35:00,38.07,38.07,38.02,38.05,10076.0,37.8636,37.8636,37.8139,37.8437,10076.0
2025-03-19 10:40:00,38.04,38.05,38.01,38.02,6528.0,37.8338,37.8437,37.804,37.8139,6528.0
2025-03-19 10:45:00,38.02,38.03,37.99,38.03,4760.0,37.8139,37.8238,37.7841,37.8238,4760.0
2025-03-19 10:50:00,38.04,38.04,37.98,37.98,10388.0,37.8338,37.8338,37.7741,37.7741,10388.0
2025-03-19 10:55:00,37.97,38.01,37.97,38.01,26124.0,37.7642,37.804,37.7642,37.804,26124.0
2025-03-19 11:00:00,38.02,38.1,38.02,38.1,121984.0,37.8139,37.8935,37.8139,37.8935,121984.0
2025-03-19 11:05:00,38.09,38.15,38.09,38.15,27930.0,37.8835,37.9432,37.8835,37.9432,27930.0
2025-03-19 11:10:00,38.15,38.21,38.15,38.19,20166.0,37.9432,38.0029,37.9432,37.983,20166.0
2025-03-19 11:15:00,38.19,38.2,38.12,38.12,13530.0,37.983,37.9929,37.9134,37.9134,13530.0
2025-03-19 11:20:00,38.1,38.22,38.1,38.21,22136.0,37.8935,38.0128,37.8935,38.0029,22136.0
2025-03-19 11:25:00,38.2,38.24,38.2,38.22,13416.0,37.9929,38.0327,37.9929,38.0128,13416.0
2025-03-19 11:30:00,38.21,38.22,38.18,38.18,9066.0,38.0029,38.0128,37.973,37.973,9066.0
2025-03-19 11:35:00,38.17,38.21,38.17,38.18,9654.0,37.9631,38.0029,37.9631,37.973,9654.0
2025-03-19 11:40:00,38.19,38.21,38.17,38.18,13696.0,37.983,38.0029,37.9631,37.973,13696.0
2025-03-19 11:45:00,38.17,38.17,38.14,38.16,9486.0,37.9631,37.9631,37.9333,37.9531,9486.0
2025-03-19 11:50:00,38.16,38.24,38.16,38.23,11828.0,37.9531,38.0327,37.9531,38.0228,11828.0
2025-03-19 11:55:00,38.23,38.24,38.2,38.24,14192.0,38.0228,38.0327,37.9929,38.0327,14192.0
2025-03-19 12:00:00,38.23,38.24,38.23,38.24,9146.0,38.0228,38.0327,38.0228,38.0327,9146.0
2025-03-19 12:05:00,38.24,38.27,38.22,38.22,20402.0,38.0327,38.0625,38.0128,38.0128,20402.0
2025-03-19 12:10:00,38.23,38.26,38.22,38.23,17140.0,38.0228,38.0526,38.0128,38.0228,17140.0
2025-03-19 12:15:00,38.23,38.23,38.2,38.21,10798.0,38.0228,38.0228,37.9929,38.0029,10798.0
2025-03-19 12:20:00,38.2,38.21,38.18,38.19,9142.0,37.9929,38.0029,37.973,37.983,9142.0
2025-03-19 12:25:00,38.19,38.22,38.19,38.22,17542.0,37.983,38.0128,37.983,38.0128,17542.0
2025-03-19 12:30:00,38.23,38.24,38.2,38.22,17650.0,38.0228,38.0327,37.9929,38.0128,17650.0
2025-03-19 12:35:00,38.22,38.23,38.21,38.22,18222.0,38.0128,38.0228,38.0029,38.0128,18222.0
2025-03-19 12:40:00,38.22,38.24,38.21,38.24,10010.0,38.0128,38.0327,38.0029,38.0327,10010.0
2025-03-19 12:45:00,38.23,38.24,38.22,38.22,17048.0,38.0228,38.0327,38.0128,38.0128,17048.0
2025-03-19 12:50:00,38.23,38.24,38.22,38.24,4720.0,38.0228,38.0327,38.0128,38.0327,4720.0
2025-03-19 12:55:00,38.23,38.23,38.19,38.19,9100.0,38.0228,38.0228,37.983,37.983,9100.0
2025-03-19 13:00:00,38.19,38.21,38.16,38.16,6884.0,37.983,38.0029,37.9531,37.9531,6884.0
2025-03-19 13:05:00,38.16,38.16,38.1,38.11,13092.0,37.9531,37.9531,37.8935,37.9034,13092.0
2025-03-19 13:10:00,38.1,38.12,38.08,38.09,13194.0,37.8935,37.9134,37.8736,37.8835,13194.0
2025-03-19 13:15:00,38.09,38.09,38.05,38.08,7994.0,37.8835,37.8835,37.8437,37.8736,7994.0
2025-03-19 13:20:00,38.07,38.08,38.02,38.03,9780.0,37.8636,37.8736,37.8139,37.8238,9780.0
2025-03-19 13:25:00,38.04,38.06,38.01,38.04,10592.0,37.8338,37.8537,37.804,37.8338,10592.0
2025-03-19 13:30:00,38.04,38.06,38.02,38.05,6850.0,37.8338,37.8537,37.8139,37.8437,6850.0
2025-03-19 13:35:00,38.05,38.09,38.04,38.09,10474.0,37.8437,37.8835,37.8338,37.8835,10474.0
2025-03-19 13:40:00,38.08,38.08,38.02,38.02,13264.0,37.8736,37.8736,37.8139,37.8139,13264.0
2025-03-19 13:45:00,38.02,38.04,37.97,37.97,18412.0,37.8139,37.8338,37.7642,37.7642,18412.0
2025-03-19 13:50:00,37.98,38.02,37.98,38.0,20038.0,37.7741,37.8139,37.7741,37.794,20038.0
2025-03-19 13:55:00,37.99,38.0,37.97,37.97,11318.0,37.7841,37.794,37.7642,37.7642,11318.0
2025-03-19 14:00:00,37.94,38.09,37.9,38.06,22868.0,37.7343,37.8835,37.6946,37.8537,22868.0
2025-03-19 14:05:00,38.06,38.06,37.97,38.02,11540.0,37.8537,37.8537,37.7642,37.8139,11540.0
2025-03-19 14:10:00,38.02,38.07,38.01,38.03,10436.0,37.8139,37.8636,37.804,37.8238,10436.0
2025-03-19 14:15:00,38.04,38.07,38.02,38.06,9872.0,37.8338,37.8636,37.8139,37.8537,9872.0
2025-03-19 14:20:00,38.07,38.08,38.02,38.03,26192.0,37.8636,37.8736,37.8139,37.8238,26192.0
2025-03-19 14:25:00,38.04,38.06,37.99,38.0,8344.0,37.8338,37.8537,37.7841,37.794,8344.0
2025-03-19 14:30:00,38.01,38.13,38.01,38.09,19116.0,37.804,37.9233,37.804,37.8835,19116.0
2025-03-19 14:35:00,38.09,38.15,38.07,38.08,25362.0,37.8835,37.9432,37.8636,37.8736,25362.0
2025-03-19 14:40:00,38.1,38.17,38.07,38.17,15268.0,37.8935,37.9631,37.8636,37.9631,15268.0
2025-03-19 14:45:00,38.17,38.18,38.12,38.13,13042.0,37.9631,37.973,37.9134,37.9233,13042.0
2025-03-19 14:50:00,38.14,38.24,38.12,38.2,17652.0,37.9333,38.0327,37.9134,37.9929,17652.0
2025-03-19 14:55:00,38.2,38.24,38.16,38.19,11696.0,37.9929,38.0327,37.9531,37.983,11696.0
2025-03-19 15:00:00,38.2,38.27,38.2,38.27,14576.0,37.9929,38.0625,37.9929,38.0625,14576.0
2025-03-19 15:05:00,38.27,38.38,38.26,38.38,89266.0,38.0625,38.172,38.0526,38.172,89266.0
2025-03-19 15:10:00,38.41,38.41,38.33,38.37,22214.0,38.2018,38.2018,38.1222,38.162,22214.0
2025-03-19 15:15:00,38.38,38.4,38.35,38.38,25510.0,38.172,38.1918,38.1421,38.172,25510.0
2025-03-19 15:20:00,38.38,38.38,38.32,38.33,19016.0,38.172,38.172,38.1123,38.1222,19016.0
2025-03-19 15:25:00,38.34,38.34,38.27,38.3,23600.0,38.1322,38.1322,38.0625,38.0924,23600.0
2025-03-19 15:30:00,38.31,38.38,38.3,38.38,20124.0,38.1023,38.172,38.0924,38.172,20124.0
2025-03-19 15:35:00,38.38,38.38,38.24,38.25,40642.0,38.172,38.172,38.0327,38.0427,40642.0
2025-03-19 15:40:00,38.25,38.35,38.24,38.35,43180.0,38.0427,38.1421,38.0327,38.1421,43180.0
2025-03-19 15:45:00,38.35,38.37,38.27,38.29,43980.0,38.1421,38.162,38.0625,38.0824,43980.0
2025-03-19 15:50:00,38.29,38.29,38.16,38.21,78494.0,38.0824,38.0824,37.9531,38.0029,78494.0
2025-03-19 15:55:00,38.17,38.25,38.17,38.24,234104.0,37.9631,38.0427,37.9631,38.0327,234104.0
2025-03-20 09:30:00,37.77,38.01,37.7,37.76,117182.0,37.5653,37.804,37.4956,37.5553,117182.0
2025-03-20 09:35:00,37.77,37.8,37.65,37.69,9734.0,37.5653,37.5951,37.4459,37.4857,9734.0
2025-03-20 09:40:00,37.69,37.85,37.63,37.85,12762.0,37.4857,37.6448,37.426,37.6448,12762.0
2025-03-20 09:45:00,37.83,37.87,37.76,37.87,7644.0,37.6249,37.6647,37.5553,37.6647,7644.0
2025-03-20 09:50:00,37.88,37.94,37.83,37.92,14562.0,37.6747,37.7343,37.6249,37.7144,14562.0
2025-03-20 09:55:00,37.92,38.05,37.91,38.01,17220.0,37.7144,37.8437,37.7045,37.804,17220.0
2025-03-20 10:00:00,38.04,38.08,38.02,38.02,8350.0,37.8338,37.8736,37.8139,37.8139,8350.0
2025-03-20 10:05:00,38.04,38.05,38.01,38.02,8224.0,37.8338,37.8437,37.804,37.8139,8224.0
2025-03-20 10:10:00,38.02,38.05,38.01,38.04,11788.0,37.8139,37.8437,37.804,37.8338,11788.0
2025-03-20 10:15:00,38.04,38.08,37.99,38.05,33590.0,37.8338,37.8736,37.7841,37.8437,33590.0
2025-03-20 10:20:00,38.06,38.12,38.02,38.12,8882.0,37.8537,37.9134,37.8139,37.9134,8882.0
2025-03-20 10:25:00,38.13,38.21,38.13,38.16,26322.0,37.9233,38.0029,37.9233,37.9531,26322.0
2025-03-20 10:30:00,38.16,38.16,38.06,38.08,12072.0,37.9531,37.9531,37.8537,37.8736,12072.0
2025-03-20 10:35:00,38.08,38.16,38.08,38.12,36046.0,37.8736,37.9531,37.8736,37.9134,36046.0
2025-03-20 10:40:00,38.13,38.15,38.12,38.13,12716.0,37.9233,37.9432,37.9134,37.9233,12716.0
2025-03-20 10:45:00,38.13,38.2,38.12,38.19,21324.0,37.9233,37.9929,37.9134,37.983,21324.0
2025-03-20 10:50:00,38.18,38.18,38.15,38.16,23850.0,37.973,37.973,37.9432,37.9531,23850.0
2025-03-20 10:55:00,38.14,38.16,38.09,38.12,25334.0,37.9333,37.9531,37.8835,37.9134,25334.0
2025-03-20 11:00:00,38.13,38.16,38.13,38.14,6308.0,37.9233,37.9531,37.9233,37.9333,6308.0
2025-03-20 11:05:00,38.14,38.16,38.13,38.15,12278.0,37.9333,37.9531,37.9233,37.9432,12278.0
2025-03-20 11:10:00,38.15,38.17,38.11,38.12,8508.0,37.9432,37.9631,37.9034,37.9134,8508.0
2025-03-20 11:15:00,38.12,38.12,38.03,38.03,6222.0,37.9134,37.9134,37.8238,37.8238,6222.0
2025-03-20 11:20:00,38.04,38.06,38.02,38.05,9674.0,37.8338,37.8537,37.8139,37.8437,9674.0
2025-03-20 11:25:00,38.05,38.05,38.02,38.02,8756.0,37.8437,37.8437,37.8139,37.8139,8756.0
2025-03-20 11:30:00,38.0,38.01,37.95,37.96,13618.0,37.794,37.804,37.7443,37.7542,13618.0
2025-03-20 11:35:00,37.95,37.97,37.94,37.95,10594.0,37.7443,37.7642,37.7343,37.7443,10594.0
2025-03-20 11:40:00,37.95,37.99,37.95,37.98,4240.0,37.7443,37.7841,37.7443,37.7741,4240.0
2025-03-20 11:45:00,37.98,37.99,37.96,37.99,4928.0,37.7741,37.7841,37.7542,37.7841,4928.0
2025-03-20 11:50:00,37.99,38.02,37.99,38.01,5348.0,37.7841,37.8139,37.7841,37.804,5348.0
2025-03-20 11:55:00,38.01,38.01,37.98,37.99,6022.0,37.804,37.804,37.7741,37.7841,6022.0
2025-03-20 12:00:00,37.98,38.04,37.98,38.01,19088.0,37.7741,37.8338,37.7741,37.804,19088.0
2025-03-20 12:05:00,37.99,38.01,37.97,37.99,10100.0,37.7841,37.804,37.7642,37.7841,10100.0
2025-03-20 12:10:00,37.99,37.99,37.95,37.95,7458.0,37.7841,37.7841,37.7443,37.7443,7458.0
2025-03-20 12:15:00,37.95,37.99,37.94,37.97,16920.0,37.7443,37.7841,37.7343,37.7642,16920.0
2025-03-20 12:20:00,37.97,37.98,37.95,37.95,3424.0,37.7642,37.7741,37.7443,37.7443,3424.0
2025-03-20 12:25:00,37.93,37.96,37.92,37.93,10220.0,37.7244,37.7542,37.7144,37.7244,10220.0
2025-03-20 12:30:00,37.93,37.94,37.91,37.92,5690.0,37.7244,37.7343,37.7045,37.7144,5690.0
2025-03-20 12:35:00,37.92,37.96,37.91,37.96,7868.0,37.7144,37.7542,37.7045,37.7542,7868.0
2025-03-20 12:40:00,37.95,37.95,37.92,37.92,3400.0,37.7443,37.7443,37.7144,37.7144,3400.0
2025-03-20 12:45:00,37.92,37.93,37.88,37.88,6690.0,37.7144,37.7244,37.6747,37.6747,6690.0
2025-03-20 12:50:00,37.87,37.89,37.86,37.88,5400.0,37.6647,37.6846,37.6548,37.6747,5400.0
2025-03-20 12:55:00,37.9,37.9,37.85,37.87,6856.0,37.6946,37.6946,37.6448,37.6647,6856.0
2025-03-20 13:00:00,37.87,37.89,37.85,37.88,26396.0,37.6647,37.6846,37.6448,37.6747,26396.0
2025-03-20 13:05:00,37.9,37.96,37.9,37.95,6432.0,37.6946,37.7542,37.6946,37.7443,6432.0
2025-03-20 13:10:00,37.95,37.95,37.91,37.91,9352.0,37.7443,37.7443,37.7045,37.7045,9352.0
2025-03-20 13:15:00,37.92,37.92,37.9,37.92,2600.0,37.7144,37.7144,37.6946,37.7144,2600.0
2025-03-20 13:20:00,37.93,37.93,37.83,37.84,9322.0,37.7244,37.7244,37.6249,37.6349,9322.0
2025-03-20 13:25:00,37.82,37.82,37.77,37.78,13324.0,37.615,37.615,37.5653,37.5752,13324.0
2025-03-20 13:30:00,37.77,37.82,37.77,37.8,7922.0,37.5653,37.615,37.5653,37.5951,7922.0
2025-03-20 13:35:00,37.8,37.82,37.77,37.8,10486.0,37.5951,37.615,37.5653,37.5951,10486.0
2025-03-20 13:40:00,37.8,37.8,37.75,37.77,9792.0,37.5951,37.5951,37.5454,37.5653,9792.0
2025-03-20 13:45:00,37.77,37.79,37.75,37.76,12424.0,37.5653,37.5852,37.5454,37.5553,12424.0
2025-03-20 13:50:00,37.76,37.76,37.72,37.72,25566.0,37.5553,37.5553,37.5155,37.5155,25566.0
2025-03-20 13:55:00,37.72,37.72,37.68,37.68,18998.0,37.5155,37.5155,37.4757,37.4757,18998.0
2025-03-20 14:00:00,37.68,37.71,37.67,37.69,30114.0,37.4757,37.5056,37.4658,37.4857,30114.0
2025-03-20 14:05:00,37.69,37.73,37.69,37.72,10232.0,37.4857,37.5255,37.4857,37.5155,10232.0
2025-03-20 14:10:00,37.72,37.77,37.72,37.73,12586.0,37.5155,37.5653,37.5155,37.5255,12586.0
2025-03-20 14:15:00,37.73,37.75,37.72,37.74,17456.0,37.5255,37.5454,37.5155,37.5354,17456.0
2025-03-20 14:20:00,37.73,37.74,37.7,37.71,13694.0,37.5255,37.5354,37.4956,37.5056,13694.0
2025-03-20 14:25:00,37.71,37.71,37.68,37.69,21816.0,37.5056,37.5056,37.4757,37.4857,21816.0
2025-03-20 14:30:00,37.68,37.68,37.64,37.66,15834.0,37.4757,37.4757,37.436,37.4559,15834.0
2025-03-20 14:35:00,37.67,37.74,37.66,37.73,11932.0,37.4658,37.5354,37.4559,37.5255,11932.0
2025-03-20 14:40:00,37.73,37.74,37.71,37.74,14326.0,37.5255,37.5354,37.5056,37.5354,14326.0
2025-03-20 14:45:00,37.74,37.77,37.72,37.77,12144.0,37.5354,37.5653,37.5155,37.5653,12144.0
2025-03-20 14:50:00,37.77,37.83,37.77,37.83,8644.0,37.5653,37.6249,37.5653,37.6249,8644.0
2025-03-20 14:55:00,37.83,37.84,37.74,37.76,14862.0,37.6249,37.6349,37.5354,37.5553,14862.0
2025-03-20 15:00:00,37.76,37.81,37.75,37.75,13550.0,37.5553,37.605,37.5454,37.5454,13550.0
2025-03-20 15:05:00,37.75,37.77,37.73,37.74,9020.0,37.5454,37.5653,37.5255,37.5354,9020.0
2025-03-20 15:10:00,37.74,37.79,37.74,37.77,12222.0,37.5354,37.5852,37.5354,37.5653,12222.0
2025-03-20 15:15:00,37.77,37.81,37.76,37.8,13494.0,37.5653,37.605,37.5553,37.5951,13494.0
2025-03-20 15:20:00,37.81,37.84,37.81,37.83,13414.0,37.605,37.6349,37.605,37.6249,13414.0
2025-03-20 15:25:00,37.83,37.83,37.76,37.76,17172.0,37.6249,37.6249,37.5553,37.5553,17172.0
2025-03-20 15:30:00,37.76,37.79,37.75,37.78,20716.0,37.5553,37.5852,37.5454,37.5752,20716.0
2025-03-20 15:35:00,37.77,37.79,37.72,37.74,43918.0,37.5653,37.5852,37.5155,37.5354,43918.0
2025-03-20 15:40:00,37.73,37.79,37.73,37.79,22192.0,37.5255,37.5852,37.5255,37.5852,22192.0
2025-03-20 15:45:00,37.79,37.83,37.77,37.83,21482.0,37.5852,37.6249,37.5653,37.6249,21482.0
2025-03-20 15:50:00,37.82,37.82,37.73,37.81,95626.0,37.615,37.615,37.5255,37.605,95626.0
2025-03-20 15:55:00,37.82,37.86,37.73,37.76,332126.0,37.615,37.6548,37.5255,37.5553,332126.0
2025-03-21 09:30:00,37.52,37.67,37.52,37.55,1013134.0,37.3166,37.4658,37.3166,37.3465,1013134.0
2025-03-21 09:35:00,37.53,37.59,37.5,37.55,24770.0,37.3266,37.3862,37.2967,37.3465,24770.0
2025-03-21 09:40:00,37.54,37.57,37.49,37.49,31882.0,37.3365,37.3663,37.2868,37.2868,31882.0
2025-03-21 09:45:00,37.49,37.52,37.39,37.43,25848.0,37.2868,37.3166,37.1873,37.2271,25848.0
2025-03-21 09:50:00,37.44,37.46,37.34,37.37,17524.0,37.237,37.2569,37.1376,37.1674,17524.0
2025-03-21 09:55:00,37.38,37.51,37.36,37.5,39104.0,37.1774,37.3067,37.1575,37.2967,39104.0
2025-03-21 10:00:00,37.5,37.52,37.36,37.38,25094.0,37.2967,37.3166,37.1575,37.1774,25094.0
2025-03-21 10:05:00,37.36,37.39,37.26,37.29,38086.0,37.1575,37.1873,37.058,37.0879,38086.0
2025-03-21 10:10:00,37.28,37.32,37.26,37.31,27408.0,37.0779,37.1177,37.058,37.1078,27408.0
2025-03-21 10:15:00,37.3,37.32,37.23,37.28,21114.0,37.0978,37.1177,37.0282,37.0779,21114.0
2025-03-21 10:20:00,37.28,37.3,37.24,37.27,16108.0,37.0779,37.0978,37.0381,37.068,16108.0
2025-03-21 10:25:00,37.26,37.28,37.24,37.26,16544.0,37.058,37.0779,37.0381,37.058,16544.0
2025-03-21 10:30:00,37.25,37.31,37.24,37.3,14708.0,37.0481,37.1078,37.0381,37.0978,14708.0
2025-03-21 10:35:00,37.3,37.31,37.21,37.21,13332.0,37.0978,37.1078,37.0083,37.0083,13332.0
2025-03-21 10:40:00,37.21,37.29,37.2,37.25,23948.0,37.0083,37.0879,36.9983,37.0481,23948.0
2025-03-21 10:45:00,37.25,37.3,37.25,37.29,13392.0,37.0481,37.0978,37.0481,37.0879,13392.0
2025-03-21 10:50:00,37.26,37.34,37.26,37.32,9654.0,37.058,37.1376,37.058,37.1177,9654.0
2025-03-21 10:55:00,37.32,37.34,37.29,37.32,16950.0,37.1177,37.1376,37.0879,37.1177,16950.0
2025-03-21 11:00:00,37.33,37.35,37.31,37.31,14116.0,37.1276,37.1475,37.1078,37.1078,14116.0
2025-03-21 11:05:00,37.33,37.36,37.32,37.36,14960.0,37.1276,37.1575,37.1177,37.1575,14960.0
2025-03-21 11:10:00,37.35,37.37,37.26,37.26,23238.0,37.1475,37.1674,37.058,37.058,23238.0
2025-03-21 11:15:00,37.26,37.28,37.24,37.27,16572.0,37.058,37.0779,37.0381,37.068,16572.0
2025-03-21 11:20:00,37.27,37.29,37.24,37.25,13966.0,37.068,37.0879,37.0381,37.0481,13966.0
2025-03-21 11:25:00,37.26,37.28,37.26,37.27,7634.0,37.058,37.0779,37.058,37.068,7634.0
2025-03-21 11:30:00,37.28,37.3,37.27,37.28,8076.0,37.0779,37.0978,37.068,37.0779,8076.0
2025-03-21 11:35:00,37.27,37.3,37.26,37.29,14206.0,37.068,37.0978,37.058,37.0879,14206.0
2025-03-21 11:40:00,37.29,37.29,37.23,37.23,13478.0,37.0879,37.0879,37.0282,37.0282,13478.0
2025-03-21 11:45:00,37.24,37.28,37.23,37.27,11886.0,37.0381,37.0779,37.0282,37.068,11886.0
2025-03-21 11:50:00,37.25,37.26,37.21,37.23,13312.0,37.0481,37.058,37.0083,37.0282,13312.0
2025-03-21 11:55:00,37.22,37.24,37.21,37.22,8670.0,37.0182,37.0381,37.0083,37.0182,8670.0
2025-03-21 12:00:00,37.23,37.24,37.18,37.24,21654.0,37.0282,37.0381,36.9785,37.0381,21654.0
2025-03-21 12:05:00,37.22,37.26,37.21,37.25,13712.0,37.0182,37.058,37.0083,37.0481,13712.0
2025-03-21 12:10:00,37.24,37.33,37.24,37.33,26628.0,37.0381,37.1276,37.0381,37.1276,26628.0
2025-03-21 12:15:00,37.33,37.4,37.31,37.37,16400.0,37.1276,37.1973,37.1078,37.1674,16400.0
2025-03-21 12:20:00,37.36,37.44,37.36,37.44,43950.0,37.1575,37.237,37.1575,37.237,43950.0
2025-03-21 12:25:00,37.43,37.44,37.4,37.42,20448.0,37.2271,37.237,37.1973,37.2172,20448.0
2025-03-21 12:30:00,37.42,37.43,37.38,37.41,18648.0,37.2172,37.2271,37.1774,37.2072,18648.0
2025-03-21 12:35:00,37.41,37.41,37.33,37.35,15330.0,37.2072,37.2072,37.1276,37.1475,15330.0
2025-03-21 12:40:00,37.35,37.36,37.33,37.34,16676.0,37.1475,37.1575,37.1276,37.1376,16676.0
2025-03-21 12:45:00,37.35,37.41,37.35,37.41,15876.0,37.1475,37.2072,37.1475,37.2072,15876.0
2025-03-21 12:50:00,37.41,37.41,37.38,37.38,14340.0,37.2072,37.2072,37.1774,37.1774,14340.0
2025-03-21 12:55:00,37.37,37.44,37.35,37.43,33432.0,37.1674,37.237,37.1475,37.2271,33432.0
2025-03-21 13:00:00,37.42,37.43,37.38,37.4,27722.0,37.2172,37.2271,37.1774,37.1973,27722.0
2025-03-21 13:05:00,37.39,37.45,37.38,37.44,65414.0,37.1873,37.247,37.1774,37.237,65414.0
2025-03-21 13:10:00,37.44,37.44,37.4,37.42,32406.0,37.237,37.237,37.1973,37.2172,32406.0
2025-03-21 13:15:00,37.41,37.43,37.38,37.38,14020.0,37.2072,37.2271,37.1774,37.1774,14020.0
2025-03-21 13:20:00,37.38,37.45,37.35,37.44,23514.0,37.1774,37.247,37.1475,37.237,23514.0
2025-03-21 13:25:00,37.44,37.44,37.42,37.42,20026.0,37.237,37.237,37.2172,37.2172,20026.0
2025-03-21 13:30:00,37.42,37.42,37.35,37.38,13080.0,37.2172,37.2172,37.1475,37.1774,13080.0
2025-03-21 13:35:00,37.4,37.43,37.39,37.42,7560.0,37.1973,37.2271,37.1873,37.2172,7560.0
2025-03-21 13:40:00,37.42,37.48,37.42,37.48,18616.0,37.2172,37.2768,37.2172,37.2768,18616.0
2025-03-21 13:45:00,37.49,37.55,37.48,37.55,21572.0,37.2868,37.3465,37.2768,37.3465,21572.0
2025-03-21 13:50:00,37.56,37.6,37.55,37.58,18572.0,37.3564,37.3962,37.3465,37.3763,18572.0
2025-03-21 13:55:00,37.58,37.58,37.52,37.52,13784.0,37.3763,37.3763,37.3166,37.3166,13784.0
2025-03-21 14:00:00,37.52,37.54,37.51,37.52,15920.0,37.3166,37.3365,37.3067,37.3166,15920.0
2025-03-21 14:05:00,37.51,37.52,37.47,37.51,15634.0,37.3067,37.3166,37.2669,37.3067,15634.0
2025-03-21 14:10:00,37.51,37.54,37.51,37.53,13988.0,37.3067,37.3365,37.3067,37.3266,13988.0
2025-03-21 14:15:00,37.53,37.56,37.52,37.56,13658.0,37.3266,37.3564,37.3166,37.3564,13658.0
2025-03-21 14:20:00,37.56,37.57,37.51,37.51,5624.0,37.3564,37.3663,37.3067,37.3067,5624.0
2025-03-21 14:25:00,37.51,37.51,37.47,37.47,9808.0,37.3067,37.3067,37.2669,37.2669,9808.0
2025-03-21 14:30:00,37.47,37.51,37.47,37.5,23792.0,37.2669,37.3067,37.2669,37.2967,23792.0
2025-03-21 14:35:00,37.5,37.57,37.5,37.54,14626.0,37.2967,37.3663,37.2967,37.3365,14626.0
2025-03-21 14:40:00,37.55,37.59,37.55,37.58,8868.0,37.3465,37.3862,37.3465,37.3763,8868.0
2025-03-21 14:45:00,37.58,37.58,37.51,37.52,17354.0,37.3763,37.3763,37.3067,37.3166,17354.0
2025-03-21 14:50:00,37.52,37.54,37.52,37.54,10154.0,37.3166,37.3365,37.3166,37.3365,10154.0
2025-03-21 14:55:00,37.55,37.58,37.55,37.56,20330.0,37.3465,37.3763,37.3465,37.3564,20330.0
2025-03-21 15:00:00,37.56,37.57,37.49,37.52,23668.0,37.3564,37.3663,37.2868,37.3166,23668.0
2025-03-21 15:05:00,37.52,37.54,37.48,37.48,20202.0,37.3166,37.3365,37.2768,37.2768,20202.0
2025-03-21 15:10:00,37.49,37.49,37.45,37.47,28710.0,37.2868,37.2868,37.247,37.2669,28710.0
2025-03-21 15:15:00,37.47,37.47,37.44,37.44,23720.0,37.2669,37.2669,37.237,37.237,23720.0
2025-03-21 15:20:00,37.44,37.56,37.44,37.54,54236.0,37.237,37.3564,37.237,37.3365,54236.0
2025-03-21 15:25:00,37.54,37.55,37.49,37.5,54094.0,37.3365,37.3465,37.2868,37.2967,54094.0
2025-03-21 15:30:00,37.51,37.62,37.49,37.6,101232.0,37.3067,37.4161,37.2868,37.3962,101232.0
2025-03-21 15:35:00,37.6,37.68,37.59,37.64,79566.0,37.3962,37.4757,37.3862,37.436,79566.0
2025-03-21 15:40:00,37.64,37.67,37.51,37.66,177408.0,37.436,37.4658,37.3067,37.4559,177408.0
2025-03-21 15:45:00,37.66,37.67,37.6,37.65,131386.0,37.4559,37.4658,37.3962,37.4459,131386.0
2025-03-21 15:50:00,37.66,37.67,37.42,37.47,715502.0,37.4559,37.4658,37.2172,37.2669,715502.0
2025-03-21 15:55:00,37.47,37.47,37.29,37.38,1405778.0,37.2669,37.2669,37.0879,37.1774,1405778.0
2025-03-24 09:30:00,37.82,37.87,37.69,37.87,97516.0,37.615,37.6647,37.4857,37.6647,97516.0
2025-03-24 09:35:00,37.88,38.14,37.88,38.02,35904.0,37.6747,37.9333,37.6747,37.8139,35904.0
2025-03-24 09:40:00,38.04,38.08,37.92,37.92,50686.0,37.8338,37.8736,37.7144,37.7144,50686.0
2025-03-24 09:45:00,37.95,38.05,37.94,38.04,36310.0,37.7443,37.8437,37.7343,37.8338,36310.0
2025-03-24 09:50:00,38.04,38.05,37.98,37.99,42460.0,37.8338,37.8437,37.7741,37.7841,42460.0
2025-03-24 09:55:00,37.99,38.11,37.99,38.11,23742.0,37.7841,37.9034,37.7841,37.9034,23742.0
2025-03-24 10:00:00,38.1,38.15,38.04,38.05,44870.0,37.8935,37.9432,37.8338,37.8437,44870.0
2025-03-24 10:05:00,38.05,38.12,38.05,38.12,16156.0,37.8437,37.9134,37.8437,37.9134,16156.0
2025-03-24 10:10:00,38.1,38.15,38.1,38.11,22756.0,37.8935,37.9432,37.8935,37.9034,22756.0
2025-03-24 10:15:00,38.09,38.1,38.06,38.06,23994.0,37.8835,37.8935,37.8537,37.8537,23994.0
2025-03-24 10:20:00,38.04,38.05,37.98,37.98,10232.0,37.8338,37.8437,37.7741,37.7741,10232.0
2025-03-24 10:25:00,37.97,38.04,37.97,37.99,16076.0,37.7642,37.8338,37.7642,37.7841,16076.0
2025-03-24 10:30:00,37.98,38.05,37.98,38.05,12874.0,37.7741,37.8437,37.7741,37.8437,12874.0
2025-03-24 10:35:00,38.06,38.07,38.03,38.04,12900.0,37.8537,37.8636,37.8238,37.8338,12900.0
2025-03-24 10:40:00,38.03,38.03,37.98,37.98,16962.0,37.8238,37.8238,37.7741,37.7741,16962.0
2025-03-24 10:45:00,37.96,38.02,37.96,37.98,6144.0,37.7542,37.8139,37.7542,37.7741,6144.0
2025-03-24 10:50:00,37.99,38.01,37.98,38.0,10582.0,37.7841,37.804,37.7741,37.794,10582.0
2025-03-24 10:55:00,38.0,38.02,37.99,38.01,11758.0,37.794,37.8139,37.7841,37.804,11758.0
2025-03-24 11:00:00,38.0,38.07,37.99,38.06,12448.0,37.794,37.8636,37.7841,37.8537,12448.0
2025-03-24 11:05:00,38.05,38.08,38.04,38.07,20558.0,37.8437,37.8736,37.8338,37.8636,20558.0
2025-03-24 11:10:00,38.08,38.08,38.06,38.07,6532.0,37.8736,37.8736,37.8537,37.8636,6532.0
2025-03-24 11:15:00,38.07,38.07,38.05,38.06,5362.0,37.8636,37.8636,37.8437,37.8537,5362.0
2025-03-24 11:20:00,38.06,38.08,38.06,38.07,8494.0,37.8537,37.8736,37.8537,37.8636,8494.0
2025-03-24 11:25:00,38.05,38.06,38.02,38.06,22908.0,37.8437,37.8537,37.8139,37.8537,22908.0
2025-03-24 11:30:00,38.06,38.07,38.05,38.06,4956.0,37.8537,37.8636,37.8437,37.8537,4956.0
2025-03-24 11:35:00,38.06,38.08,38.06,38.07,3736.0,37.8537,37.8736,37.8537,37.8636,3736.0
2025-03-24 11:40:00,38.07,38.09,38.04,38.09,9410.0,37.8636,37.8835,37.8338,37.8835,9410.0
2025-03-24 11:45:00,38.1,38.17,38.09,38.12,55082.0,37.8935,37.9631,37.8835,37.9134,55082.0
2025-03-24 11:50:00,38.11,38.13,38.1,38.11,81302.0,37.9034,37.9233,37.8935,37.9034,81302.0
2025-03-24 11:55:00,38.11,38.11,38.05,38.09,38316.0,37.9034,37.9034,37.8437,37.8835,38316.0
2025-03-24 12:00:00,38.09,38.13,38.08,38.11,14140.0,37.8835,37.9233,37.8736,37.9034,14140.0
2025-03-24 12:05:00,38.1,38.13,38.1,38.13,5866.0,37.8935,37.9233,37.8935,37.9233,5866.0
2025-03-24 12:10:00,38.13,38.13,38.1,38.11,10870.0,37.9233,37.9233,37.8935,37.9034,10870.0
2025-03-24 12:15:00,38.12,38.13,38.1,38.1,5600.0,37.9134,37.9233,37.8935,37.8935,5600.0
2025-03-24 12:20:00,38.11,38.14,38.1,38.13,24334.0,37.9034,37.9333,37.8935,37.9233,24334.0
2025-03-24 12:25:00,38.13,38.13,38.1,38.11,21722.0,37.9233,37.9233,37.8935,37.9034,21722.0
2025-03-24 12:30:00,38.1,38.13,38.1,38.13,16656.0,37.8935,37.9233,37.8935,37.9233,16656.0
2025-03-24 12:35:00,38.12,38.12,38.05,38.05,16646.0,37.9134,37.9134,37.8437,37.8437,16646.0
2025-03-24 12:40:00,38.04,38.05,38.02,38.05,14042.0,37.8338,37.8437,37.8139,37.8437,14042.0
2025-03-24 12:45:00,38.04,38.1,38.04,38.1,29146.0,37.8338,37.8935,37.8338,37.8935,29146.0
2025-03-24 12:50:00,38.1,38.1,38.08,38.09,21096.0,37.8935,37.8935,37.8736,37.8835,21096.0
2025-03-24 12:55:00,38.1,38.1,38.06,38.09,20336.0,37.8935,37.8935,37.8537,37.8835,20336.0
2025-03-24 13:00:00,38.07,38.12,38.07,38.1,27420.0,37.8636,37.9134,37.8636,37.8935,27420.0
2025-03-24 13:05:00,38.11,38.13,38.1,38.11,10858.0,37.9034,37.9233,37.8935,37.9034,10858.0
2025-03-24 13:10:00,38.12,38.12,38.09,38.1,23686.0,37.9134,37.9134,37.8835,37.8935,23686.0
2025-03-24 13:15:00,38.1,38.13,38.1,38.13,15946.0,37.8935,37.9233,37.8935,37.9233,15946.0
2025-03-24 13:20:00,38.13,38.17,38.12,38.17,28792.0,37.9233,37.9631,37.9134,37.9631,28792.0
2025-03-24 13:25:00,38.17,38.18,38.15,38.17,16728.0,37.9631,37.973,37.9432,37.9631,16728.0
2025-03-24 13:30:00,38.18,38.22,38.18,38.2,30274.0,37.973,38.0128,37.973,37.9929,30274.0
2025-03-24 13:35:00,38.2,38.21,38.19,38.2,19568.0,37.9929,38.0029,37.983,37.9929,19568.0
2025-03-24 13:40:00,38.2,38.2,38.17,38.2,16088.0,37.9929,37.9929,37.9631,37.9929,16088.0
2025-03-24 13:45:00,38.2,38.22,38.19,38.21,23596.0,37.9929,38.0128,37.983,38.0029,23596.0
2025-03-24 13:50:00,38.21,38.22,38.2,38.21,10414.0,38.0029,38.0128,37.9929,38.0029,10414.0
2025-03-24 13:55:00,38.21,38.23,38.2,38.23,22276.0,38.0029,38.0228,37.9929,38.0228,22276.0
2025-03-24 14:00:00,38.23,38.24,38.19,38.21,38308.0,38.0228,38.0327,37.983,38.0029,38308.0
2025-03-24 14:05:00,38.21,38.23,38.2,38.22,28960.0,38.0029,38.0228,37.9929,38.0128,28960.0
2025-03-24 14:10:00,38.21,38.22,38.19,38.2,37848.0,38.0029,38.0128,37.983,37.9929,37848.0
2025-03-24 14:15:00,38.2,38.2,38.18,38.18,18210.0,37.9929,37.9929,37.973,37.973,18210.0
2025-03-24 14:20:00,38.18,38.27,38.16,38.26,46480.0,37.973,38.0625,37.9531,38.0526,46480.0
2025-03-24 14:25:00,38.26,38.27,38.22,38.23,24302.0,38.0526,38.0625,38.0128,38.0228,24302.0
2025-03-24 14:30:00,38.23,38.28,38.22,38.27,35034.0,38.0228,38.0725,38.0128,38.0625,35034.0
2025-03-24 14:35:00,38.27,38.34,38.25,38.33,31290.0,38.0625,38.1322,38.0427,38.1222,31290.0
2025-03-24 14:40:00,38.32,38.35,38.3,38.34,22172.0,38.1123,38.1421,38.0924,38.1322,22172.0
2025-03-24 14:45:00,38.35,38.35,38.29,38.29,20656.0,38.1421,38.1421,38.0824,38.0824,20656.0
2025-03-24 14:50:00,38.3,38.32,38.28,38.3,10226.0,38.0924,38.1123,38.0725,38.0924,10226.0
2025-03-24 14:55:00,38.31,38.32,38.29,38.32,14400.0,38.1023,38.1123,38.0824,38.1123,14400.0
2025-03-24 15:00:00,38.32,38.33,38.31,38.33,23066.0,38.1123,38.1222,38.1023,38.1222,23066.0
2025-03-24 15:05:00,38.33,38.34,38.29,38.29,26018.0,38.1222,38.1322,38.0824,38.0824,26018.0
2025-03-24 15:10:00,38.28,38.3,38.26,38.3,19286.0,38.0725,38.0924,38.0526,38.0924,19286.0
2025-03-24 15:15:00,38.3,38.34,38.3,38.33,19678.0,38.0924,38.1322,38.0924,38.1222,19678.0
2025-03-24 15:20:00,38.34,38.34,38.3,38.34,19030.0,38.1322,38.1322,38.0924,38.1322,19030.0
2025-03-24 15:25:00,38.34,38.35,38.33,38.34,27368.0,38.1322,38.1421,38.1222,38.1322,27368.0
2025-03-24 15:30:00,38.35,38.37,38.34,38.35,25034.0,38.1421,38.162,38.1322,38.1421,25034.0
2025-03-24 15:35:00,38.35,38.4,38.33,38.39,27368.0,38.1421,38.1918,38.1222,38.1819,27368.0
2025-03-24 15:40:00,38.39,38.42,38.38,38.4,38254.0,38.1819,38.2117,38.172,38.1918,38254.0
2025-03-24 15:45:00,38.4,38.45,38.4,38.45,46526.0,38.1918,38.2416,38.1918,38.2416,46526.0
2025-03-24 15:50:00,38.46,38.52,38.4,38.49,148352.0,38.2515,38.3112,38.1918,38.2814,148352.0
2025-03-24 15:55:00,38.49,38.51,38.45,38.45,399446.0,38.2814,38.3012,38.2416,38.2416,399446.0
2025-03-25 09:30:00,38.43,38.7,38.43,38.7,51400.0,38.2217,38.4902,38.2217,38.4902,51400.0
2025-03-25 09:35:00,38.6,38.67,38.55,38.63,11238.0,38.3908,38.4604,38.341,38.4206,11238.0
2025-03-25 09:40:00,38.6,38.63,38.53,38.55,20324.0,38.3908,38.4206,38.3211,38.341,20324.0
2025-03-25 09:45:00,38.56,38.66,38.54,38.61,12236.0,38.351,38.4504,38.3311,38.4007,12236.0
2025-03-25 09:50:00,38.59,38.67,38.57,38.65,11826.0,38.3808,38.4604,38.3609,38.4405,11826.0
2025-03-25 09:55:00,38.66,38.68,38.61,38.62,16796.0,38.4504,38.4703,38.4007,38.4107,16796.0
2025-03-25 10:00:00,38.6,38.65,38.6,38.6,23814.0,38.3908,38.4405,38.3908,38.3908,23814.0
2025-03-25 10:05:00,38.62,38.65,38.56,38.58,12858.0,38.4107,38.4405,38.351,38.3709,12858.0
2025-03-25 10:10:00,38.57,38.67,38.57,38.62,19208.0,38.3609,38.4604,38.3609,38.4107,19208.0
2025-03-25 10:15:00,38.63,38.74,38.62,38.71,43248.0,38.4206,38.53,38.4107,38.5002,43248.0
2025-03-25 10:20:00,38.71,38.72,38.65,38.65,21570.0,38.5002,38.5101,38.4405,38.4405,21570.0
2025-03-25 10:25:00,38.65,38.76,38.65,38.74,22820.0,38.4405,38.5499,38.4405,38.53,22820.0
2025-03-25 10:30:00,38.74,38.76,38.72,38.73,59312.0,38.53,38.5499,38.5101,38.5201,59312.0
2025-03-25 10:35:00,38.73,38.73,38.69,38.69,23902.0,38.5201,38.5201,38.4803,38.4803,23902.0
2025-03-25 10:40:00,38.68,38.69,38.66,38.66,9708.0,38.4703,38.4803,38.4504,38.4504,9708.0
2025-03-25 10:45:00,38.66,38.76,38.66,38.75,18122.0,38.4504,38.5499,38.4504,38.5399,18122.0
2025-03-25 10:50:00,38.74,38.74,38.67,38.68,19436.0,38.53,38.53,38.4604,38.4703,19436.0
2025-03-25 10:55:00,38.68,38.76,38.67,38.76,24872.0,38.4703,38.5499,38.4604,38.5499,24872.0
2025-03-25 11:00:00,38.77,38.79,38.74,38.77,17108.0,38.5598,38.5797,38.53,38.5598,17108.0
2025-03-25 11:05:00,38.77,38.79,38.75,38.77,19748.0,38.5598,38.5797,38.5399,38.5598,19748.0
2025-03-25 11:10:00,38.77,38.84,38.77,38.84,26932.0,38.5598,38.6295,38.5598,38.6295,26932.0
2025-03-25 11:15:00,38.83,38.83,38.74,38.77,23422.0,38.6195,38.6195,38.53,38.5598,23422.0
2025-03-25 11:20:00,38.77,38.8,38.76,38.78,13840.0,38.5598,38.5897,38.5499,38.5698,13840.0
2025-03-25 11:25:00,38.79,38.79,38.7,38.7,16972.0,38.5797,38.5797,38.4902,38.4902,16972.0
2025-03-25 11:30:00,38.7,38.72,38.68,38.7,19130.0,38.4902,38.5101,38.4703,38.4902,19130.0
2025-03-25 11:35:00,38.7,38.71,38.67,38.68,16972.0,38.4902,38.5002,38.4604,38.4703,16972.0
2025-03-25 11:40:00,38.67,38.69,38.63,38.64,18802.0,38.4604,38.4803,38.4206,38.4305,18802.0
2025-03-25 11:45:00,38.64,38.64,38.57,38.57,20288.0,38.4305,38.4305,38.3609,38.3609,20288.0
2025-03-25 11:50:00,38.56,38.58,38.56,38.57,22704.0,38.351,38.3709,38.351,38.3609,22704.0
2025-03-25 11:55:00,38.57,38.58,38.52,38.52,51234.0,38.3609,38.3709,38.3112,38.3112,51234.0
2025-03-25 12:00:00,38.52,38.52,38.44,38.44,20774.0,38.3112,38.3112,38.2316,38.2316,20774.0
2025-03-25 12:05:00,38.43,38.5,38.43,38.49,23778.0,38.2217,38.2913,38.2217,38.2814,23778.0
2025-03-25 12:10:00,38.49,38.5,38.48,38.49,6980.0,38.2814,38.2913,38.2714,38.2814,6980.0
2025-03-25 12:15:00,38.48,38.48,38.45,38.48,6328.0,38.2714,38.2714,38.2416,38.2714,6328.0
2025-03-25 12:20:00,38.49,38.52,38.48,38.52,13976.0,38.2814,38.3112,38.2714,38.3112,13976.0
2025-03-25 12:25:00,38.52,38.55,38.51,38.54,36800.0,38.3112,38.341,38.3012,38.3311,36800.0
2025-03-25 12:30:00,38.53,38.53,38.51,38.52,11878.0,38.3211,38.3211,38.3012,38.3112,11878.0
2025-03-25 12:35:00,38.52,38.54,38.51,38.53,16610.0,38.3112,38.3311,38.3012,38.3211,16610.0
2025-03-25 12:40:00,38.53,38.55,38.52,38.53,14058.0,38.3211,38.341,38.3112,38.3211,14058.0
2025-03-25 12:45:00,38.54,38.56,38.52,38.56,23324.0,38.3311,38.351,38.3112,38.351,23324.0
2025-03-25 12:50:00,38.56,38.58,38.56,38.57,20316.0,38.351,38.3709,38.351,38.3609,20316.0
2025-03-25 12:55:00,38.57,38.62,38.57,38.61,9968.0,38.3609,38.4107,38.3609,38.4007,9968.0
2025-03-25 13:00:00,38.62,38.65,38.62,38.64,19178.0,38.4107,38.4405,38.4107,38.4305,19178.0
2025-03-25 13:05:00,38.64,38.65,38.63,38.65,15010.0,38.4305,38.4405,38.4206,38.4405,15010.0
2025-03-25 13:10:00,38.65,38.65,38.61,38.62,6300.0,38.4405,38.4405,38.4007,38.4107,6300.0
2025-03-25 13:15:00,38.62,38.63,38.6,38.62,29990.0,38.4107,38.4206,38.3908,38.4107,29990.0
2025-03-25 13:20:00,38.62,38.63,38.57,38.6,29056.0,38.4107,38.4206,38.3609,38.3908,29056.0
2025-03-25 13:25:00,38.59,38.61,38.57,38.58,20614.0,38.3808,38.4007,38.3609,38.3709,20614.0
2025-03-25 13:30:00,38.57,38.58,38.55,38.57,13040.0,38.3609,38.3709,38.341,38.3609,13040.0
2025-03-25 13:35:00,38.57,38.62,38.56,38.59,15582.0,38.3609,38.4107,38.351,38.3808,15582.0
2025-03-25 13:40:00,38.6,38.64,38.59,38.64,7100.0,38.3908,38.4305,38.3808,38.4305,7100.0
2025-03-25 13:45:00,38.63,38.64,38.61,38.63,22556.0,38.4206,38.4305,38.4007,38.4206,22556.0
2025-03-25 13:50:00,38.63,38.63,38.6,38.61,22642.0,38.4206,38.4206,38.3908,38.4007,22642.0
2025-03-25 13:55:00,38.6,38.61,38.59,38.59,9868.0,38.3908,38.4007,38.3808,38.3808,9868.0
2025-03-25 14:00:00,38.58,38.6,38.57,38.59,23308.0,38.3709,38.3908,38.3609,38.3808,23308.0
2025-03-25 14:05:00,38.58,38.6,38.57,38.59,17964.0,38.3709,38.3908,38.3609,38.3808,17964.0
2025-03-25 14:10:00,38.59,38.6,38.55,38.55,9108.0,38.3808,38.3908,38.341,38.341,9108.0
2025-03-25 14:15:00,38.55,38.58,38.52,38.57,32446.0,38.341,38.3709,38.3112,38.3609,32446.0
2025-03-25 14:20:00,38.58,38.59,38.55,38.56,28426.0,38.3709,38.3808,38.341,38.351,28426.0
2025-03-25 14:25:00,38.55,38.58,38.54,38.56,40132.0,38.341,38.3709,38.3311,38.351,40132.0
2025-03-25 14:30:00,38.56,38.59,38.55,38.58,20072.0,38.351,38.3808,38.341,38.3709,20072.0
2025-03-25 14:35:00,38.58,38.58,38.57,38.57,16596.0,38.3709,38.3709,38.3609,38.3609,16596.0
2025-03-25 14:40:00,38.57,38.57,38.52,38.55,24512.0,38.3609,38.3609,38.3112,38.341,24512.0
2025-03-25 14:45:00,38.55,38.56,38.53,38.54,30250.0,38.341,38.351,38.3211,38.3311,30250.0
2025-03-25 14:50:00,38.54,38.56,38.54,38.56,12716.0,38.3311,38.351,38.3311,38.351,12716.0
2025-03-25 14:55:00,38.56,38.56,38.54,38.55,16152.0,38.351,38.351,38.3311,38.341,16152.0
2025-03-25 15:00:00,38.55,38.64,38.55,38.63,40524.0,38.341,38.4305,38.341,38.4206,40524.0
2025-03-25 15:05:00,38.64,38.64,38.58,38.59,35160.0,38.4305,38.4305,38.3709,38.3808,35160.0
2025-03-25 15:10:00,38.59,38.62,38.57,38.6,37504.0,38.3808,38.4107,38.3609,38.3908,37504.0
2025-03-25 15:15:00,38.6,38.62,38.58,38.61,29980.0,38.3908,38.4107,38.3709,38.4007,29980.0
2025-03-25 15:20:00,38.6,38.6,38.57,38.57,21634.0,38.3908,38.3908,38.3609,38.3609,21634.0
2025-03-25 15:25:00,38.57,38.58,38.55,38.58,33028.0,38.3609,38.3709,38.341,38.3709,33028.0
2025-03-25 15:30:00,38.58,38.58,38.54,38.54,20568.0,38.3709,38.3709,38.3311,38.3311,20568.0
2025-03-25 15:35:00,38.54,38.6,38.39,38.55,190510.0,38.3311,38.3908,38.1819,38.341,190510.0
2025-03-25 15:40:00,38.55,38.59,38.54,38.59,39504.0,38.341,38.3808,38.3311,38.3808,39504.0
2025-03-25 15:45:00,38.59,38.63,38.59,38.63,28050.0,38.3808,38.4206,38.3808,38.4206,28050.0
2025-03-25 15:50:00,38.63,38.63,38.54,38.55,90904.0,38.4206,38.4206,38.3311,38.341,90904.0
2025-03-25 15:55:00,38.54,38.58,38.52,38.55,247260.0,38.3311,38.3709,38.3112,38.341,247260.0
2025-03-26 09:30:00,38.59,38.69,38.48,38.49,42612.0,38.3808,38.4803,38.2714,38.2814,42612.0
2025-03-26 09:35:00,38.64,38.71,38.48,38.71,7776.0,38.4305,38.5002,38.2714,38.5002,7776.0
2025-03-26 09:40:00,38.71,38.77,38.67,38.71,79854.0,38.5002,38.5598,38.4604,38.5002,79854.0
2025-03-26 09:45:00,38.7,38.77,38.7,38.77,16874.0,38.4902,38.5598,38.4902,38.5598,16874.0
2025-03-26 09:50:00,38.76,38.87,38.76,38.85,16656.0,38.5499,38.6593,38.5499,38.6394,16656.0
2025-03-26 09:55:00,38.85,38.86,38.81,38.83,19974.0,38.6394,38.6494,38.5996,38.6195,19974.0
2025-03-26 10:00:00,38.83,38.94,38.81,38.92,42706.0,38.6195,38.7289,38.5996,38.709,42706.0
2025-03-26 10:05:00,38.92,38.99,38.91,38.96,25614.0,38.709,38.7786,38.6991,38.7488,25614.0
2025-03-26 10:10:00,38.97,39.02,38.93,39.0,25042.0,38.7588,38.8085,38.719,38.7886,25042.0
2025-03-26 10:15:00,39.0,39.03,38.97,39.02,23004.0,38.7886,38.8184,38.7588,38.8085,23004.0
2025-03-26 10:20:00,39.0,39.06,38.97,39.04,27838.0,38.7886,38.8483,38.7588,38.8284,27838.0
2025-03-26 10:25:00,39.04,39.04,38.97,38.99,39928.0,38.8284,38.8284,38.7588,38.7786,39928.0
2025-03-26 10:30:00,38.98,38.99,38.97,38.99,18662.0,38.7687,38.7786,38.7588,38.7786,18662.0
2025-03-26 10:35:00,38.99,39.05,38.99,39.02,27066.0,38.7786,38.8383,38.7786,38.8085,27066.0
2025-03-26 10:40:00,39.02,39.06,38.99,39.06,14066.0,38.8085,38.8483,38.7786,38.8483,14066.0
2025-03-26 10:45:00,39.06,39.06,38.99,39.01,14672.0,38.8483,38.8483,38.7786,38.7985,14672.0
2025-03-26 10:50:00,39.01,39.01,38.95,38.97,16706.0,38.7985,38.7985,38.7389,38.7588,16706.0
2025-03-26 10:55:00,38.97,38.97,38.92,38.96,17290.0,38.7588,38.7588,38.709,38.7488,17290.0
2025-03-26 11:00:00,38.96,38.97,38.94,38.95,12410.0,38.7488,38.7588,38.7289,38.7389,12410.0
2025-03-26 11:05:00,38.95,38.95,38.9,38.92,15064.0,38.7389,38.7389,38.6891,38.709,15064.0
2025-03-26 11:10:00,38.92,38.93,38.9,38.92,18938.0,38.709,38.719,38.6891,38.709,18938.0
2025-03-26 11:15:00,38.92,38.94,38.83,38.85,20616.0,38.709,38.7289,38.6195,38.6394,20616.0
2025-03-26 11:20:00,38.82,38.84,38.8,38.81,7244.0,38.6096,38.6295,38.5897,38.5996,7244.0
2025-03-26 11:25:00,38.8,38.82,38.77,38.77,14938.0,38.5897,38.6096,38.5598,38.5598,14938.0
2025-03-26 11:30:00,38.76,38.77,38.74,38.75,13762.0,38.5499,38.5598,38.53,38.5399,13762.0
2025-03-26 11:35:00,38.76,38.78,38.75,38.77,9000.0,38.5499,38.5698,38.5399,38.5598,9000.0
2025-03-26 11:40:00,38.77,38.79,38.77,38.79,16296.0,38.5598,38.5797,38.5598,38.5797,16296.0
2025-03-26 11:45:00,38.79,38.79,38.76,38.78,16080.0,38.5797,38.5797,38.5499,38.5698,16080.0
2025-03-26 11:50:00,38.78,38.8,38.76,38.77,19628.0,38.5698,38.5897,38.5499,38.5598,19628.0
2025-03-26 11:55:00,38.77,38.78,38.72,38.74,25852.0,38.5598,38.5698,38.5101,38.53,25852.0
2025-03-26 12:00:00,38.74,38.77,38.72,38.74,55228.0,38.53,38.5598,38.5101,38.53,55228.0
2025-03-26 12:05:00,38.74,38.76,38.72,38.74,14408.0,38.53,38.5499,38.5101,38.53,14408.0
2025-03-26 12:10:00,38.74,38.77,38.74,38.77,12428.0,38.53,38.5598,38.53,38.5598,12428.0
2025-03-26 12:15:00,38.77,38.79,38.76,38.77,15472.0,38.5598,38.5797,38.5499,38.5598,15472.0
2025-03-26 12:20:00,38.78,38.8,38.77,38.79,15938.0,38.5698,38.5897,38.5598,38.5797,15938.0
2025-03-26 12:25:00,38.8,38.82,38.79,38.82,7058.0,38.5897,38.6096,38.5797,38.6096,7058.0
2025-03-26 12:30:00,38.82,38.84,38.8,38.82,9026.0,38.6096,38.6295,38.5897,38.6096,9026.0
2025-03-26 12:35:00,38.82,38.84,38.79,38.79,6054.0,38.6096,38.6295,38.5797,38.5797,6054.0
2025-03-26 12:40:00,38.79,38.82,38.78,38.8,11158.0,38.5797,38.6096,38.5698,38.5897,11158.0
2025-03-26 12:45:00,38.8,38.81,38.8,38.81,9264.0,38.5897,38.5996,38.5897,38.5996,9264.0
2025-03-26 12:50:00,38.81,38.81,38.74,38.75,20862.0,38.5996,38.5996,38.53,38.5399,20862.0
2025-03-26 12:55:00,38.74,38.76,38.71,38.73,27418.0,38.53,38.5499,38.5002,38.5201,27418.0
2025-03-26 13:00:00,38.72,38.75,38.7,38.75,43696.0,38.5101,38.5399,38.4902,38.5399,43696.0
2025-03-26 13:05:00,38.74,38.74,38.7,38.72,26970.0,38.53,38.53,38.4902,38.5101,26970.0
2025-03-26 13:10:00,38.72,38.76,38.72,38.74,16206.0,38.5101,38.5499,38.5101,38.53,16206.0
2025-03-26 13:15:00,38.74,38.74,38.68,38.69,25548.0,38.53,38.53,38.4703,38.4803,25548.0
2025-03-26 13:20:00,38.69,38.7,38.67,38.68,16086.0,38.4803,38.4902,38.4604,38.4703,16086.0
2025-03-26 13:25:00,38.68,38.69,38.62,38.62,19326.0,38.4703,38.4803,38.4107,38.4107,19326.0
2025-03-26 13:30:00,38.62,38.65,38.61,38.65,12550.0,38.4107,38.4405,38.4007,38.4405,12550.0
2025-03-26 13:35:00,38.63,38.66,38.63,38.66,21992.0,38.4206,38.4504,38.4206,38.4504,21992.0
2025-03-26 13:40:00,38.66,38.7,38.65,38.66,17070.0,38.4504,38.4902,38.4405,38.4504,17070.0
2025-03-26 13:45:00,38.65,38.66,38.62,38.63,18990.0,38.4405,38.4504,38.4107,38.4206,18990.0
2025-03-26 13:50:00,38.63,38.67,38.63,38.66,41332.0,38.4206,38.4604,38.4206,38.4504,41332.0
2025-03-26 13:55:00,38.66,38.68,38.64,38.64,23128.0,38.4504,38.4703,38.4305,38.4305,23128.0
2025-03-26 14:00:00,38.64,38.67,38.63,38.66,23474.0,38.4305,38.4604,38.4206,38.4504,23474.0
2025-03-26 14:05:00,38.66,38.66,38.6,38.65,76324.0,38.4504,38.4504,38.3908,38.4405,76324.0
2025-03-26 14:10:00,38.66,38.7,38.65,38.67,17324.0,38.4504,38.4902,38.4405,38.4604,17324.0
2025-03-26 14:15:00,38.68,38.69,38.66,38.66,14634.0,38.4703,38.4803,38.4504,38.4504,14634.0
2025-03-26 14:20:00,38.66,38.7,38.65,38.69,17136.0,38.4504,38.4902,38.4405,38.4803,17136.0
2025-03-26 14:25:00,38.68,38.68,38.64,38.66,18962.0,38.4703,38.4703,38.4305,38.4504,18962.0
2025-03-26 14:30:00,38.65,38.69,38.65,38.67,15800.0,38.4405,38.4803,38.4405,38.4604,15800.0
2025-03-26 14:35:00,38.67,38.68,38.67,38.67,19602.0,38.4604,38.4703,38.4604,38.4604,19602.0
2025-03-26 14:40:00,38.67,38.7,38.67,38.68,14548.0,38.4604,38.4902,38.4604,38.4703,14548.0
2025-03-26 14:45:00,38.68,38.69,38.62,38.63,40480.0,38.4703,38.4803,38.4107,38.4206,40480.0
2025-03-26 14:50:00,38.63,38.63,38.6,38.63,12884.0,38.4206,38.4206,38.3908,38.4206,12884.0
2025-03-26 14:55:00,38.62,38.64,38.61,38.64,17098.0,38.4107,38.4305,38.4007,38.4305,17098.0
2025-03-26 15:00:00,38.63,38.66,38.6,38.62,18324.0,38.4206,38.4504,38.3908,38.4107,18324.0
2025-03-26 15:05:00,38.62,38.63,38.6,38.6,74242.0,38.4107,38.4206,38.3908,38.3908,74242.0
2025-03-26 15:10:00,38.6,38.62,38.59,38.61,13902.0,38.3908,38.4107,38.3808,38.4007,13902.0
2025-03-26 15:15:00,38.61,38.64,38.6,38.63,16528.0,38.4007,38.4305,38.3908,38.4206,16528.0
2025-03-26 15:20:00,38.63,38.67,38.6,38.6,25660.0,38.4206,38.4604,38.3908,38.3908,25660.0
2025-03-26 15:25:00,38.6,38.63,38.6,38.61,29516.0,38.3908,38.4206,38.3908,38.4007,29516.0
2025-03-26 15:30:00,38.62,38.64,38.62,38.64,28216.0,38.4107,38.4305,38.4107,38.4305,28216.0
2025-03-26 15:35:00,38.65,38.66,38.6,38.61,22200.0,38.4405,38.4504,38.3908,38.4007,22200.0
2025-03-26 15:40:00,38.6,38.65,38.6,38.62,31014.0,38.3908,38.4405,38.3908,38.4107,31014.0
2025-03-26 15:45:00,38.62,38.63,38.6,38.63,32994.0,38.4107,38.4206,38.3908,38.4206,32994.0
2025-03-26 15:50:00,38.63,38.67,38.59,38.65,137742.0,38.4206,38.4604,38.3808,38.4405,137742.0
2025-03-26 15:55:00,38.61,38.63,38.54,38.55,351110.0,38.4007,38.4206,38.3311,38.341,351110.0
2025-03-27 09:30:00,38.63,38.71,38.35,38.46,76568.0,38.4206,38.5002,38.1421,38.2515,76568.0
2025-03-27 09:35:00,38.49,38.71,38.48,38.6,42584.0,38.2814,38.5002,38.2714,38.3908,42584.0
2025-03-27 09:40:00,38.6,38.61,38.41,38.46,48328.0,38.3908,38.4007,38.2018,38.2515,48328.0
2025-03-27 09:45:00,38.46,38.55,38.43,38.52,18028.0,38.2515,38.341,38.2217,38.3112,18028.0
2025-03-27 09:50:00,38.54,38.62,38.49,38.52,43974.0,38.3311,38.4107,38.2814,38.3112,43974.0
2025-03-27 09:55:00,38.53,38.66,38.53,38.65,12674.0,38.3211,38.4504,38.3211,38.4405,12674.0
2025-03-27 10:00:00,38.65,38.7,38.6,38.6,24664.0,38.4405,38.4902,38.3908,38.3908,24664.0
2025-03-27 10:05:00,38.6,38.67,38.59,38.67,21822.0,38.3908,38.4604,38.3808,38.4604,21822.0
2025-03-27 10:10:00,38.66,38.72,38.6,38.69,20658.0,38.4504,38.5101,38.3908,38.4803,20658.0
2025-03-27 10:15:00,38.7,38.83,38.68,38.83,23764.0,38.4902,38.6195,38.4703,38.6195,23764.0
2025-03-27 10:20:00,38.8,38.81,38.74,38.74,27694.0,38.5897,38.5996,38.53,38.53,27694.0
2025-03-27 10:25:00,38.76,38.81,38.75,38.81,22096.0,38.5499,38.5996,38.5399,38.5996,22096.0
2025-03-27 10:30:00,38.8,38.82,38.78,38.82,25104.0,38.5897,38.6096,38.5698,38.6096,25104.0
2025-03-27 10:35:00,38.81,38.83,38.81,38.83,19844.0,38.5996,38.6195,38.5996,38.6195,19844.0
2025-03-27 10:40:00,38.83,38.87,38.82,38.87,23616.0,38.6195,38.6593,38.6096,38.6593,23616.0
2025-03-27 10:45:00,38.85,38.87,38.79,38.8,37878.0,38.6394,38.6593,38.5797,38.5897,37878.0
2025-03-27 10:50:00,38.79,38.83,38.79,38.81,20136.0,38.5797,38.6195,38.5797,38.5996,20136.0
2025-03-27 10:55:00,38.81,38.82,38.78,38.8,21606.0,38.5996,38.6096,38.5698,38.5897,21606.0
2025-03-27 11:00:00,38.8,38.81,38.76,38.78,25616.0,38.5897,38.5996,38.5499,38.5698,25616.0
2025-03-27 11:05:00,38.77,38.79,38.76,38.77,27990.0,38.5598,38.5797,38.5499,38.5598,27990.0
2025-03-27 11:10:00,38.79,38.82,38.79,38.8,30848.0,38.5797,38.6096,38.5797,38.5897,30848.0
2025-03-27 11:15:00,38.8,38.84,38.77,38.84,18740.0,38.5897,38.6295,38.5598,38.6295,18740.0
2025-03-27 11:20:00,38.83,38.83,38.8,38.83,15588.0,38.6195,38.6195,38.5897,38.6195,15588.0
2025-03-27 11:25:00,38.82,38.83,38.8,38.82,58256.0,38.6096,38.6195,38.5897,38.6096,58256.0
2025-03-27 11:30:00,38.82,38.83,38.8,38.8,18742.0,38.6096,38.6195,38.5897,38.5897,18742.0
2025-03-27 11:35:00,38.8,38.81,38.73,38.74,21414.0,38.5897,38.5996,38.5201,38.53,21414.0
2025-03-27 11:40:00,38.75,38.75,38.7,38.72,20504.0,38.5399,38.5399,38.4902,38.5101,20504.0
2025-03-27 11:45:00,38.72,38.72,38.69,38.69,33884.0,38.5101,38.5101,38.4803,38.4803,33884.0
2025-03-27 11:50:00,38.69,38.71,38.63,38.63,10528.0,38.4803,38.5002,38.4206,38.4206,10528.0
2025-03-27 11:55:00,38.63,38.67,38.6,38.67,11328.0,38.4206,38.4604,38.3908,38.4604,11328.0
2025-03-27 12:00:00,38.66,38.73,38.66,38.73,10840.0,38.4504,38.5201,38.4504,38.5201,10840.0
2025-03-27 12:05:00,38.73,38.81,38.73,38.81,33362.0,38.5201,38.5996,38.5201,38.5996,33362.0
2025-03-27 12:10:00,38.81,38.81,38.74,38.74,12668.0,38.5996,38.5996,38.53,38.53,12668.0
2025-03-27 12:15:00,38.74,38.79,38.74,38.79,15014.0,38.53,38.5797,38.53,38.5797,15014.0
2025-03-27 12:20:00,38.79,38.83,38.79,38.82,17804.0,38.5797,38.6195,38.5797,38.6096,17804.0
2025-03-27 12:25:00,38.81,38.82,38.76,38.8,30982.0,38.5996,38.6096,38.5499,38.5897,30982.0
2025-03-27 12:30:00,38.79,38.81,38.74,38.75,19148.0,38.5797,38.5996,38.53,38.5399,19148.0
2025-03-27 12:35:00,38.76,38.77,38.72,38.76,10234.0,38.5499,38.5598,38.5101,38.5499,10234.0
2025-03-27 12:40:00,38.75,38.76,38.74,38.74,5464.0,38.5399,38.5499,38.53,38.53,5464.0
2025-03-27 12:45:00,38.75,38.76,38.66,38.66,11944.0,38.5399,38.5499,38.4504,38.4504,11944.0
2025-03-27 12:50:00,38.68,38.68,38.62,38.67,17806.0,38.4703,38.4703,38.4107,38.4604,17806.0
2025-03-27 12:55:00,38.67,38.67,38.62,38.63,26832.0,38.4604,38.4604,38.4107,38.4206,26832.0
2025-03-27 13:00:00,38.63,38.63,38.59,38.62,12410.0,38.4206,38.4206,38.3808,38.4107,12410.0
2025-03-27 13:05:00,38.62,38.68,38.61,38.67,10868.0,38.4107,38.4703,38.4007,38.4604,10868.0
2025-03-27 13:10:00,38.68,38.71,38.66,38.7,12666.0,38.4703,38.5002,38.4504,38.4902,12666.0
2025-03-27 13:15:00,38.71,38.71,38.68,38.69,14058.0,38.5002,38.5002,38.4703,38.4803,14058.0
2025-03-27 13:20:00,38.69,38.73,38.69,38.72,15570.0,38.4803,38.5201,38.4803,38.5101,15570.0
2025-03-27 13:25:00,38.72,38.73,38.69,38.69,10760.0,38.5101,38.5201,38.4803,38.4803,10760.0
2025-03-27 13:30:00,38.69,38.73,38.69,38.71,12612.0,38.4803,38.5201,38.4803,38.5002,12612.0
2025-03-27 13:35:00,38.71,38.71,38.66,38.67,13876.0,38.5002,38.5002,38.4504,38.4604,13876.0
2025-03-27 13:40:00,38.67,38.7,38.66,38.66,11210.0,38.4604,38.4902,38.4504,38.4504,11210.0
2025-03-27 13:45:00,38.66,38.68,38.65,38.68,15346.0,38.4504,38.4703,38.4405,38.4703,15346.0
2025-03-27 13:50:00,38.68,38.7,38.63,38.63,13754.0,38.4703,38.4902,38.4206,38.4206,13754.0
2025-03-27 13:55:00,38.62,38.66,38.62,38.63,11364.0,38.4107,38.4504,38.4107,38.4206,11364.0
2025-03-27 14:00:00,38.63,38.65,38.63,38.65,13476.0,38.4206,38.4405,38.4206,38.4405,13476.0
2025-03-27 14:05:00,38.65,38.74,38.65,38.72,42742.0,38.4405,38.53,38.4405,38.5101,42742.0
2025-03-27 14:10:00,38.71,38.75,38.69,38.74,18232.0,38.5002,38.5399,38.4803,38.53,18232.0
2025-03-27 14:15:00,38.74,38.74,38.71,38.72,9646.0,38.53,38.53,38.5002,38.5101,9646.0
2025-03-27 14:20:00,38.72,38.76,38.7,38.7,15382.0,38.5101,38.5499,38.4902,38.4902,15382.0
2025-03-27 14:25:00,38.7,38.73,38.7,38.71,19512.0,38.4902,38.5201,38.4902,38.5002,19512.0
2025-03-27 14:30:00,38.71,38.73,38.68,38.7,19072.0,38.5002,38.5201,38.4703,38.4902,19072.0
2025-03-27 14:35:00,38.71,38.73,38.7,38.71,11390.0,38.5002,38.5201,38.4902,38.5002,11390.0
2025-03-27 14:40:00,38.71,38.73,38.7,38.73,48144.0,38.5002,38.5201,38.4902,38.5201,48144.0
2025-03-27 14:45:00,38.73,38.79,38.73,38.79,17972.0,38.5201,38.5797,38.5201,38.5797,17972.0
2025-03-27 14:50:00,38.79,38.8,38.74,38.74,19358.0,38.5797,38.5897,38.53,38.53,19358.0
2025-03-27 14:55:00,38.74,38.74,38.68,38.69,10310.0,38.53,38.53,38.4703,38.4803,10310.0
2025-03-27 15:00:00,38.69,38.77,38.69,38.76,19722.0,38.4803,38.5598,38.4803,38.5499,19722.0
2025-03-27 15:05:00,38.76,38.82,38.74,38.81,45150.0,38.5499,38.6096,38.53,38.5996,45150.0
2025-03-27 15:10:00,38.81,38.82,38.81,38.82,17742.0,38.5996,38.6096,38.5996,38.6096,17742.0
2025-03-27 15:15:00,38.82,38.88,38.82,38.88,23092.0,38.6096,38.6692,38.6096,38.6692,23092.0
2025-03-27 15:20:00,38.88,38.9,38.86,38.88,16912.0,38.6692,38.6891,38.6494,38.6692,16912.0
2025-03-27 15:25:00,38.88,38.92,38.87,38.91,25412.0,38.6692,38.709,38.6593,38.6991,25412.0
2025-03-27 15:30:00,38.91,38.91,38.84,38.88,23616.0,38.6991,38.6991,38.6295,38.6692,23616.0
2025-03-27 15:35:00,38.88,38.88,38.83,38.85,29638.0,38.6692,38.6692,38.6195,38.6394,29638.0
2025-03-27 15:40:00,38.85,38.9,38.85,38.85,40214.0,38.6394,38.6891,38.6394,38.6394,40214.0
2025-03-27 15:45:00,38.85,38.89,38.85,38.89,44778.0,38.6394,38.6792,38.6394,38.6792,44778.0
2025-03-27 15:50:00,38.89,38.91,38.78,38.88,219222.0,38.6792,38.6991,38.5698,38.6692,219222.0
2025-03-27 15:55:00,38.9,38.93,38.85,38.85,500278.0,38.6891,38.719,38.6394,38.6394,500278.0
2025-03-28 09:30:00,38.99,39.07,38.83,38.83,128486.0,38.7786,38.8582,38.6195,38.6195,128486.0
2025-03-28 09:35:00,38.89,38.99,38.85,38.85,13752.0,38.6792,38.7786,38.6394,38.6394,13752.0
2025-03-28 09:40:00,38.84,38.85,38.74,38.76,29264.0,38.6295,38.6394,38.53,38.5499,29264.0
2025-03-28 09:45:00,38.76,38.83,38.75,38.76,39894.0,38.5499,38.6195,38.5399,38.5499,39894.0
2025-03-28 09:50:00,38.77,38.8,38.68,38.69,14294.0,38.5598,38.5897,38.4703,38.4803,14294.0
2025-03-28 09:55:00,38.67,38.7,38.62,38.63,14444.0,38.4604,38.4902,38.4107,38.4206,14444.0
2025-03-28 10:00:00,38.63,38.72,38.56,38.68,31306.0,38.4206,38.5101,38.351,38.4703,31306.0
2025-03-28 10:05:00,38.69,38.7,38.58,38.6,35776.0,38.4803,38.4902,38.3709,38.3908,35776.0
2025-03-28 10:10:00,38.58,38.6,38.51,38.52,24472.0,38.3709,38.3908,38.3012,38.3112,24472.0
2025-03-28 10:15:00,38.52,38.52,38.46,38.5,22086.0,38.3112,38.3112,38.2515,38.2913,22086.0
2025-03-28 10:20:00,38.51,38.52,38.47,38.48,18754.0,38.3012,38.3112,38.2615,38.2714,18754.0
2025-03-28 10:25:00,38.49,38.51,38.44,38.49,26154.0,38.2814,38.3012,38.2316,38.2814,26154.0
2025-03-28 10:30:00,38.49,38.5,38.43,38.47,23878.0,38.2814,38.2913,38.2217,38.2615,23878.0
2025-03-28 10:35:00,38.46,38.46,38.37,38.43,14984.0,38.2515,38.2515,38.162,38.2217,14984.0
2025-03-28 10:40:00,38.42,38.44,38.35,38.35,9208.0,38.2117,38.2316,38.1421,38.1421,9208.0
2025-03-28 10:45:00,38.36,38.36,38.25,38.29,18592.0,38.1521,38.1521,38.0427,38.0824,18592.0
2025-03-28 10:50:00,38.28,38.35,38.26,38.32,20716.0,38.0725,38.1421,38.0526,38.1123,20716.0
2025-03-28 10:55:00,38.32,38.33,38.27,38.31,15276.0,38.1123,38.1222,38.0625,38.1023,15276.0
2025-03-28 11:00:00,38.3,38.31,38.27,38.28,21984.0,38.0924,38.1023,38.0625,38.0725,21984.0
2025-03-28 11:05:00,38.28,38.31,38.27,38.3,22310.0,38.0725,38.1023,38.0625,38.0924,22310.0
2025-03-28 11:10:00,38.3,38.36,38.28,38.33,39046.0,38.0924,38.1521,38.0725,38.1222,39046.0
2025-03-28 11:15:00,38.32,38.34,38.31,38.32,24670.0,38.1123,38.1322,38.1023,38.1123,24670.0
2025-03-28 11:20:00,38.32,38.35,38.22,38.22,33604.0,38.1123,38.1421,38.0128,38.0128,33604.0
2025-03-28 11:25:00,38.23,38.31,38.23,38.3,61440.0,38.0228,38.1023,38.0228,38.0924,61440.0
2025-03-28 11:30:00,38.3,38.33,38.29,38.31,21932.0,38.0924,38.1222,38.0824,38.1023,21932.0
2025-03-28 11:35:00,38.3,38.3,38.25,38.27,17784.0,38.0924,38.0924,38.0427,38.0625,17784.0
2025-03-28 11:40:00,38.27,38.3,38.24,38.3,13934.0,38.0625,38.0924,38.0327,38.0924,13934.0
2025-03-28 11:45:00,38.3,38.32,38.27,38.32,11448.0,38.0924,38.1123,38.0625,38.1123,11448.0
2025-03-28 11:50:00,38.32,38.33,38.26,38.27,10318.0,38.1123,38.1222,38.0526,38.0625,10318.0
2025-03-28 11:55:00,38.27,38.29,38.23,38.24,15086.0,38.0625,38.0824,38.0228,38.0327,15086.0
2025-03-28 12:00:00,38.24,38.27,38.22,38.24,13672.0,38.0327,38.0625,38.0128,38.0327,13672.0
2025-03-28 12:05:00,38.24,38.27,38.23,38.25,16852.0,38.0327,38.0625,38.0228,38.0427,16852.0
2025-03-28 12:10:00,38.24,38.26,38.24,38.24,13082.0,38.0327,38.0526,38.0327,38.0327,13082.0
2025-03-28 12:15:00,38.23,38.23,38.2,38.2,12340.0,38.0228,38.0228,37.9929,37.9929,12340.0
2025-03-28 12:20:00,38.21,38.21,38.18,38.18,6964.0,38.0029,38.0029,37.973,37.973,6964.0
2025-03-28 12:25:00,38.18,38.18,38.15,38.15,13140.0,37.973,37.973,37.9432,37.9432,13140.0
2025-03-28 12:30:00,38.15,38.18,38.15,38.15,15438.0,37.9432,37.973,37.9432,37.9432,15438.0
2025-03-28 12:35:00,38.15,38.18,38.14,38.16,16866.0,37.9432,37.973,37.9333,37.9531,16866.0
2025-03-28 12:40:00,38.17,38.18,38.13,38.14,12182.0,37.9631,37.973,37.9233,37.9333,12182.0
2025-03-28 12:45:00,38.13,38.17,38.13,38.16,12226.0,37.9233,37.9631,37.9233,37.9531,12226.0
2025-03-28 12:50:00,38.16,38.18,38.16,38.17,10502.0,37.9531,37.973,37.9531,37.9631,10502.0
2025-03-28 12:55:00,38.17,38.18,38.15,38.17,15730.0,37.9631,37.973,37.9432,37.9631,15730.0
2025-03-28 13:00:00,38.16,38.16,38.1,38.1,29162.0,37.9531,37.9531,37.8935,37.8935,29162.0
2025-03-28 13:05:00,38.1,38.1,38.06,38.08,24788.0,37.8935,37.8935,37.8537,37.8736,24788.0
2025-03-28 13:10:00,38.07,38.08,38.06,38.07,10370.0,37.8636,37.8736,37.8537,37.8636,10370.0
2025-03-28 13:15:00,38.06,38.09,38.05,38.07,15504.0,37.8537,37.8835,37.8437,37.8636,15504.0
2025-03-28 13:20:00,38.07,38.07,38.02,38.05,13232.0,37.8636,37.8636,37.8139,37.8437,13232.0
2025-03-28 13:25:00,38.04,38.05,38.01,38.01,12054.0,37.8338,37.8437,37.804,37.804,12054.0
2025-03-28 13:30:00,38.01,38.03,38.01,38.01,11644.0,37.804,37.8238,37.804,37.804,11644.0
2025-03-28 13:35:00,38.01,38.02,37.98,38.0,13064.0,37.804,37.8139,37.7741,37.794,13064.0
2025-03-28 13:40:00,37.99,38.0,37.98,37.98,15534.0,37.7841,37.794,37.7741,37.7741,15534.0
2025-03-28 13:45:00,37.98,38.04,37.96,38.01,25580.0,37.7741,37.8338,37.7542,37.804,25580.0
2025-03-28 13:50:00,38.0,38.03,38.0,38.02,16366.0,37.794,37.8238,37.794,37.8139,16366.0
2025-03-28 13:55:00,38.02,38.06,38.01,38.03,12382.0,37.8139,37.8537,37.804,37.8238,12382.0
2025-03-28 14:00:00,38.03,38.04,38.0,38.01,10748.0,37.8238,37.8338,37.794,37.804,10748.0
2025-03-28 14:05:00,38.0,38.02,37.98,38.02,14926.0,37.794,37.8139,37.7741,37.8139,14926.0
2025-03-28 14:10:00,38.02,38.04,37.98,38.0,53432.0,37.8139,37.8338,37.7741,37.794,53432.0
2025-03-28 14:15:00,38.01,38.02,37.99,38.02,14170.0,37.804,37.8139,37.7841,37.8139,14170.0
2025-03-28 14:20:00,38.02,38.08,37.98,37.99,59702.0,37.8139,37.8736,37.7741,37.7841,59702.0
2025-03-28 14:25:00,37.98,37.99,37.95,37.98,19374.0,37.7741,37.7841,37.7443,37.7741,19374.0
2025-03-28 14:30:00,37.98,38.01,37.98,37.99,15812.0,37.7741,37.804,37.7741,37.7841,15812.0
2025-03-28 14:35:00,37.99,37.99,37.96,37.98,17084.0,37.7841,37.7841,37.7542,37.7741,17084.0
2025-03-28 14:40:00,37.97,38.0,37.97,37.99,9346.0,37.7642,37.794,37.7642,37.7841,9346.0
2025-03-28 14:45:00,37.99,38.02,37.99,38.02,12750.0,37.7841,37.8139,37.7841,37.8139,12750.0
2025-03-28 14:50:00,38.02,38.05,38.01,38.05,14180.0,37.8139,37.8437,37.804,37.8437,14180.0
2025-03-28 14:55:00,38.05,38.09,38.05,38.08,24448.0,37.8437,37.8835,37.8437,37.8736,24448.0
2025-03-28 15:00:00,38.08,38.1,38.05,38.08,27246.0,37.8736,37.8935,37.8437,37.8736,27246.0
2025-03-28 15:05:00,38.08,38.13,38.08,38.12,21656.0,37.8736,37.9233,37.8736,37.9134,21656.0
2025-03-28 15:10:00,38.11,38.11,38.07,38.08,23014.0,37.9034,37.9034,37.8636,37.8736,23014.0
2025-03-28 15:15:00,38.08,38.09,38.05,38.06,22518.0,37.8736,37.8835,37.8437,37.8537,22518.0
2025-03-28 15:20:00,38.06,38.07,38.02,38.02,25294.0,37.8537,37.8636,37.8139,37.8139,25294.0
2025-03-28 15:25:00,38.02,38.03,37.99,38.01,29286.0,37.8139,37.8238,37.7841,37.804,29286.0
2025-03-28 15:30:00,38.01,38.03,37.99,38.02,29848.0,37.804,37.8238,37.7841,37.8139,29848.0
2025-03-28 15:35:00,38.02,38.03,37.97,37.98,144362.0,37.8139,37.8238,37.7642,37.7741,144362.0
2025-03-28 15:40:00,37.97,37.99,37.93,37.98,51490.0,37.7642,37.7841,37.7244,37.7741,51490.0
2025-03-28 15:45:00,37.98,38.06,37.96,38.06,59938.0,37.7741,37.8537,37.7542,37.8537,59938.0
2025-03-28 15:50:00,38.06,38.12,38.04,38.12,156746.0,37.8537,37.9134,37.8338,37.9134,156746.0
2025-03-28 15:55:00,38.12,38.17,38.05,38.08,376722.0,37.9134,37.9631,37.8437,37.8736,376722.0
2025-03-31 09:30:00,38.03,38.2,37.93,38.02,148256.0,37.8238,37.9929,37.7244,37.8139,148256.0
2025-03-31 09:35:00,38.02,38.24,37.98,38.21,65480.0,37.8139,38.0327,37.7741,38.0029,65480.0
2025-03-31 09:40:00,38.22,38.25,38.09,38.12,64264.0,38.0128,38.0427,37.8835,37.9134,64264.0
2025-03-31 09:45:00,38.11,38.11,38.0,38.08,88788.0,37.9034,37.9034,37.794,37.8736,88788.0
2025-03-31 09:50:00,38.05,38.27,38.03,38.24,24050.0,37.8437,38.0625,37.8238,38.0327,24050.0
2025-03-31 09:55:00,38.28,38.38,38.18,38.26,46568.0,38.0725,38.172,37.973,38.0526,46568.0
2025-03-31 10:00:00,38.27,38.32,38.21,38.27,51248.0,38.0625,38.1123,38.0029,38.0625,51248.0
2025-03-31 10:05:00,38.27,38.33,38.26,38.29,45862.0,38.0625,38.1222,38.0526,38.0824,45862.0
2025-03-31 10:10:00,38.27,38.32,38.26,38.32,43422.0,38.0625,38.1123,38.0526,38.1123,43422.0
2025-03-31 10:15:00,38.32,38.34,38.31,38.33,52156.0,38.1123,38.1322,38.1023,38.1222,52156.0
2025-03-31 10:20:00,38.34,38.37,38.31,38.37,42986.0,38.1322,38.162,38.1023,38.162,42986.0
2025-03-31 10:25:00,38.37,38.45,38.37,38.43,18180.0,38.162,38.2416,38.162,38.2217,18180.0
2025-03-31 10:30:00,38.42,38.61,38.42,38.6,97640.0,38.2117,38.4007,38.2117,38.3908,97640.0
2025-03-31 10:35:00,38.6,38.7,38.59,38.65,45996.0,38.3908,38.4902,38.3808,38.4405,45996.0
2025-03-31 10:40:00,38.63,38.66,38.6,38.62,23924.0,38.4206,38.4504,38.3908,38.4107,23924.0
2025-03-31 10:45:00,38.63,38.7,38.62,38.66,27840.0,38.4206,38.4902,38.4107,38.4504,27840.0
2025-03-31 10:50:00,38.6,38.6,38.46,38.46,19150.0,38.3908,38.3908,38.2515,38.2515,19150.0
2025-03-31 10:55:00,38.46,38.46,38.39,38.42,32048.0,38.2515,38.2515,38.1819,38.2117,32048.0
2025-03-31 11:00:00,38.43,38.47,38.41,38.44,59308.0,38.2217,38.2615,38.2018,38.2316,59308.0
2025-03-31 11:05:00,38.44,38.52,38.41,38.42,81772.0,38.2316,38.3112,38.2018,38.2117,81772.0
2025-03-31 11:10:00,38.41,38.45,38.41,38.45,24086.0,38.2018,38.2416,38.2018,38.2416,24086.0
2025-03-31 11:15:00,38.44,38.46,38.41,38.42,22994.0,38.2316,38.2515,38.2018,38.2117,22994.0
2025-03-31 11:20:00,38.42,38.45,38.4,38.42,20562.0,38.2117,38.2416,38.1918,38.2117,20562.0
2025-03-31 11:25:00,38.42,38.44,38.4,38.42,25676.0,38.2117,38.2316,38.1918,38.2117,25676.0
2025-03-31 11:30:00,38.41,38.41,38.32,38.33,14952.0,38.2018,38.2018,38.1123,38.1222,14952.0
2025-03-31 11:35:00,38.34,38.37,38.31,38.37,8648.0,38.1322,38.162,38.1023,38.162,8648.0
2025-03-31 11:40:00,38.38,38.43,38.36,38.43,15358.0,38.172,38.2217,38.1521,38.2217,15358.0
2025-03-31 11:45:00,38.43,38.49,38.42,38.44,28646.0,38.2217,38.2814,38.2117,38.2316,28646.0
2025-03-31 11:50:00,38.44,38.44,38.4,38.42,11868.0,38.2316,38.2316,38.1918,38.2117,11868.0
2025-03-31 11:55:00,38.42,38.42,38.38,38.41,20014.0,38.2117,38.2117,38.172,38.2018,20014.0
2025-03-31 12:00:00,38.42,38.42,38.4,38.41,12388.0,38.2117,38.2117,38.1918,38.2018,12388.0
2025-03-31 12:05:00,38.41,38.43,38.39,38.42,40336.0,38.2018,38.2217,38.1819,38.2117,40336.0
2025-03-31 12:10:00,38.42,38.42,38.33,38.37,21456.0,38.2117,38.2117,38.1222,38.162,21456.0
2025-03-31 12:15:00,38.37,38.42,38.37,38.42,10924.0,38.162,38.2117,38.162,38.2117,10924.0
2025-03-31 12:20:00,38.43,38.44,38.4,38.42,18594.0,38.2217,38.2316,38.1918,38.2117,18594.0
2025-03-31 12:25:00,38.42,38.48,38.41,38.47,14420.0,38.2117,38.2714,38.2018,38.2615,14420.0
2025-03-31 12:30:00,38.47,38.48,38.45,38.47,20106.0,38.2615,38.2714,38.2416,38.2615,20106.0
2025-03-31 12:35:00,38.47,38.47,38.44,38.44,8872.0,38.2615,38.2615,38.2316,38.2316,8872.0
2025-03-31 12:40:00,38.45,38.49,38.43,38.46,28210.0,38.2416,38.2814,38.2217,38.2515,28210.0
2025-03-31 12:45:00,38.46,38.48,38.45,38.45,7712.0,38.2515,38.2714,38.2416,38.2416,7712.0
2025-03-31 12:50:00,38.45,38.47,38.44,38.47,13434.0,38.2416,38.2615,38.2316,38.2615,13434.0
2025-03-31 12:55:00,38.46,38.46,38.41,38.44,20214.0,38.2515,38.2515,38.2018,38.2316,20214.0
2025-03-31 13:00:00,38.43,38.44,38.4,38.43,13066.0,38.2217,38.2316,38.1918,38.2217,13066.0
2025-03-31 13:05:00,38.44,38.48,38.42,38.47,9886.0,38.2316,38.2714,38.2117,38.2615,9886.0
2025-03-31 13:10:00,38.48,38.52,38.47,38.51,23976.0,38.2714,38.3112,38.2615,38.3012,23976.0
2025-03-31 13:15:00,38.5,38.5,38.38,38.39,38390.0,38.2913,38.2913,38.172,38.1819,38390.0
2025-03-31 13:20:00,38.38,38.38,38.33,38.35,7792.0,38.172,38.172,38.1222,38.1421,7792.0
2025-03-31 13:25:00,38.35,38.38,38.34,38.38,10950.0,38.1421,38.172,38.1322,38.172,10950.0
2025-03-31 13:30:00,38.37,38.4,38.37,38.4,9238.0,38.162,38.1918,38.162,38.1918,9238.0
2025-03-31 13:35:00,38.38,38.46,38.38,38.45,18548.0,38.172,38.2515,38.172,38.2416,18548.0
2025-03-31 13:40:00,38.44,38.44,38.37,38.38,11398.0,38.2316,38.2316,38.162,38.172,11398.0
2025-03-31 13:45:00,38.38,38.38,38.34,38.38,33306.0,38.172,38.172,38.1322,38.172,33306.0
2025-03-31 13:50:00,38.38,38.46,38.38,38.45,12514.0,38.172,38.2515,38.172,38.2416,12514.0
2025-03-31 13:55:00,38.44,38.46,38.42,38.42,12416.0,38.2316,38.2515,38.2117,38.2117,12416.0
2025-03-31 14:00:00,38.42,38.51,38.41,38.49,14022.0,38.2117,38.3012,38.2018,38.2814,14022.0
2025-03-31 14:05:00,38.51,38.65,38.49,38.64,36508.0,38.3012,38.4405,38.2814,38.4305,36508.0
2025-03-31 14:10:00,38.64,38.66,38.61,38.62,18008.0,38.4305,38.4504,38.4007,38.4107,18008.0
2025-03-31 14:15:00,38.62,38.68,38.61,38.68,16184.0,38.4107,38.4703,38.4007,38.4703,16184.0
2025-03-31 14:20:00,38.69,38.69,38.6,38.61,13366.0,38.4803,38.4803,38.3908,38.4007,13366.0
2025-03-31 14:25:00,38.6,38.63,38.6,38.63,16772.0,38.3908,38.4206,38.3908,38.4206,16772.0
2025-03-31 14:30:00,38.63,38.65,38.62,38.62,16708.0,38.4206,38.4405,38.4107,38.4107,16708.0
2025-03-31 14:35:00,38.63,38.65,38.62,38.63,21402.0,38.4206,38.4405,38.4107,38.4206,21402.0
2025-03-31 14:40:00,38.63,38.68,38.62,38.65,16242.0,38.4206,38.4703,38.4107,38.4405,16242.0
2025-03-31 14:45:00,38.65,38.65,38.59,38.65,20878.0,38.4405,38.4405,38.3808,38.4405,20878.0
2025-03-31 14:50:00,38.63,38.7,38.63,38.67,8608.0,38.4206,38.4902,38.4206,38.4604,8608.0
2025-03-31 14:55:00,38.67,38.67,38.61,38.62,20898.0,38.4604,38.4604,38.4007,38.4107,20898.0
2025-03-31 15:00:00,38.62,38.69,38.62,38.69,13316.0,38.4107,38.4803,38.4107,38.4803,13316.0
2025-03-31 15:05:00,38.69,38.73,38.68,38.72,21376.0,38.4803,38.5201,38.4703,38.5101,21376.0
2025-03-31 15:10:00,38.72,38.77,38.7,38.76,18546.0,38.5101,38.5598,38.4902,38.5499,18546.0
2025-03-31 15:15:00,38.74,38.75,38.7,38.72,17322.0,38.53,38.5399,38.4902,38.5101,17322.0
2025-03-31 15:20:00,38.72,38.78,38.72,38.76,23744.0,38.5101,38.5698,38.5101,38.5499,23744.0
2025-03-31 15:25:00,38.75,38.76,38.65,38.68,30258.0,38.5399,38.5499,38.4405,38.4703,30258.0
2025-03-31 15:30:00,38.68,38.73,38.64,38.73,37578.0,38.4703,38.5201,38.4305,38.5201,37578.0
2025-03-31 15:35:00,38.74,38.77,38.68,38.71,26478.0,38.53,38.5598,38.4703,38.5002,26478.0
2025-03-31 15:40:00,38.71,38.88,38.71,38.79,96800.0,38.5002,38.6692,38.5002,38.5797,96800.0
2025-03-31 15:45:00,38.79,38.85,38.78,38.85,188816.0,38.5797,38.6394,38.5698,38.6394,188816.0
2025-03-31 15:50:00,38.85,38.91,38.77,38.9,338204.0,38.6394,38.6991,38.5598,38.6891,338204.0
2025-03-31 15:55:00,38.88,38.9,38.76,38.77,614996.0,38.6692,38.6891,38.5499,38.5598,614996.0
2025-04-01 09:30:00,38.63,38.65,38.22,38.45,90530.0,38.4206,38.4405,38.0128,38.2416,90530.0
2025-04-01 09:35:00,38.45,38.59,38.45,38.53,15718.0,38.2416,38.3808,38.2416,38.3211,15718.0
2025-04-01 09:40:00,38.55,38.6,38.34,38.38,23420.0,38.341,38.3908,38.1322,38.172,23420.0
2025-04-01 09:45:00,38.39,38.5,38.38,38.5,37962.0,38.1819,38.2913,38.172,38.2913,37962.0
2025-04-01 09:50:00,38.54,38.58,38.47,38.52,30088.0,38.3311,38.3709,38.2615,38.3112,30088.0
2025-04-01 09:55:00,38.51,38.57,38.49,38.52,15086.0,38.3012,38.3609,38.2814,38.3112,15086.0
2025-04-01 10:00:00,38.49,38.6,38.45,38.49,35360.0,38.2814,38.3908,38.2416,38.2814,35360.0
2025-04-01 10:05:00,38.47,38.49,38.28,38.29,56780.0,38.2615,38.2814,38.0725,38.0824,56780.0
2025-04-01 10:10:00,38.29,38.4,38.25,38.3,38398.0,38.0824,38.1918,38.0427,38.0924,38398.0
2025-04-01 10:15:00,38.29,38.33,38.28,38.32,22002.0,38.0824,38.1222,38.0725,38.1123,22002.0
2025-04-01 10:20:00,38.33,38.41,38.27,38.27,29236.0,38.1222,38.2018,38.0625,38.0625,29236.0
2025-04-01 10:25:00,38.27,38.32,38.22,38.23,59052.0,38.0625,38.1123,38.0128,38.0228,59052.0
2025-04-01 10:30:00,38.21,38.3,38.21,38.28,26844.0,38.0029,38.0924,38.0029,38.0725,26844.0
2025-04-01 10:35:00,38.28,38.38,38.28,38.36,38674.0,38.0725,38.172,38.0725,38.1521,38674.0
2025-04-01 10:40:00,38.35,38.4,38.34,38.38,23144.0,38.1421,38.1918,38.1322,38.172,23144.0
2025-04-01 10:45:00,38.37,38.39,38.32,38.37,27736.0,38.162,38.1819,38.1123,38.162,27736.0
2025-04-01 10:50:00,38.37,38.42,38.35,38.39,54522.0,38.162,38.2117,38.1421,38.1819,54522.0
2025-04-01 10:55:00,38.4,38.48,38.4,38.47,23504.0,38.1918,38.2714,38.1918,38.2615,23504.0
2025-04-01 11:00:00,38.47,38.55,38.45,38.54,14992.0,38.2615,38.341,38.2416,38.3311,14992.0
2025-04-01 11:05:00,38.53,38.55,38.53,38.54,8052.0,38.3211,38.341,38.3211,38.3311,8052.0
2025-04-01 11:10:00,38.53,38.6,38.53,38.6,12010.0,38.3211,38.3908,38.3211,38.3908,12010.0
2025-04-01 11:15:00,38.6,38.64,38.57,38.6,28156.0,38.3908,38.4305,38.3609,38.3908,28156.0
2025-04-01 11:20:00,38.6,38.66,38.57,38.63,29426.0,38.3908,38.4504,38.3609,38.4206,29426.0
2025-04-01 11:25:00,38.62,38.64,38.6,38.63,20290.0,38.4107,38.4305,38.3908,38.4206,20290.0
2025-04-01 11:30:00,38.63,38.64,38.57,38.58,18514.0,38.4206,38.4305,38.3609,38.3709,18514.0
2025-04-01 11:35:00,38.58,38.6,38.56,38.58,9714.0,38.3709,38.3908,38.351,38.3709,9714.0
2025-04-01 11:40:00,38.57,38.58,38.5,38.57,37720.0,38.3609,38.3709,38.2913,38.3609,37720.0
2025-04-01 11:45:00,38.57,38.59,38.57,38.57,4368.0,38.3609,38.3808,38.3609,38.3609,4368.0
2025-04-01 11:50:00,38.59,38.61,38.57,38.57,25904.0,38.3808,38.4007,38.3609,38.3609,25904.0
2025-04-01 11:55:00,38.58,38.68,38.58,38.67,20668.0,38.3709,38.4703,38.3709,38.4604,20668.0
2025-04-01 12:00:00,38.67,38.73,38.65,38.71,17778.0,38.4604,38.5201,38.4405,38.5002,17778.0
2025-04-01 12:05:00,38.71,38.71,38.63,38.66,20962.0,38.5002,38.5002,38.4206,38.4504,20962.0
2025-04-01 12:10:00,38.66,38.66,38.61,38.63,12018.0,38.4504,38.4504,38.4007,38.4206,12018.0
2025-04-01 12:15:00,38.63,38.67,38.63,38.66,8022.0,38.4206,38.4604,38.4206,38.4504,8022.0
2025-04-01 12:20:00,38.65,38.68,38.6,38.62,11990.0,38.4405,38.4703,38.3908,38.4107,11990.0
2025-04-01 12:25:00,38.59,38.6,38.54,38.55,13084.0,38.3808,38.3908,38.3311,38.341,13084.0
2025-04-01 12:30:00,38.53,38.56,38.51,38.52,14426.0,38.3211,38.351,38.3012,38.3112,14426.0
2025-04-01 12:35:00,38.51,38.53,38.48,38.49,9846.0,38.3012,38.3211,38.2714,38.2814,9846.0
2025-04-01 12:40:00,38.49,38.52,38.49,38.49,4658.0,38.2814,38.3112,38.2814,38.2814,4658.0
2025-04-01 12:45:00,38.48,38.49,38.47,38.49,5552.0,38.2714,38.2814,38.2615,38.2814,5552.0
2025-04-01 12:50:00,38.51,38.57,38.5,38.56,17650.0,38.3012,38.3609,38.2913,38.351,17650.0
2025-04-01 12:55:00,38.56,38.6,38.56,38.58,31012.0,38.351,38.3908,38.351,38.3709,31012.0
2025-04-01 13:00:00,38.59,38.6,38.56,38.59,12914.0,38.3808,38.3908,38.351,38.3808,12914.0
2025-04-01 13:05:00,38.59,38.62,38.57,38.61,16350.0,38.3808,38.4107,38.3609,38.4007,16350.0
2025-04-01 13:10:00,38.6,38.61,38.59,38.61,8732.0,38.3908,38.4007,38.3808,38.4007,8732.0
2025-04-01 13:15:00,38.61,38.62,38.54,38.55,14432.0,38.4007,38.4107,38.3311,38.341,14432.0
2025-04-01 13:20:00,38.55,38.59,38.55,38.57,18364.0,38.341,38.3808,38.341,38.3609,18364.0
2025-04-01 13:25:00,38.57,38.58,38.52,38.55,15122.0,38.3609,38.3709,38.3112,38.341,15122.0
2025-04-01 13:30:00,38.56,38.59,38.51,38.52,5020.0,38.351,38.3808,38.3012,38.3112,5020.0
2025-04-01 13:35:00,38.52,38.55,38.52,38.54,5104.0,38.3112,38.341,38.3112,38.3311,5104.0
2025-04-01 13:40:00,38.54,38.58,38.54,38.54,10302.0,38.3311,38.3709,38.3311,38.3311,10302.0
2025-04-01 13:45:00,38.53,38.56,38.53,38.55,2682.0,38.3211,38.351,38.3211,38.341,2682.0
2025-04-01 13:50:00,38.54,38.58,38.54,38.57,28008.0,38.3311,38.3709,38.3311,38.3609,28008.0
2025-04-01 13:55:00,38.56,38.57,38.55,38.55,15940.0,38.351,38.3609,38.341,38.341,15940.0
2025-04-01 14:00:00,38.55,38.55,38.46,38.47,14742.0,38.341,38.341,38.2515,38.2615,14742.0
2025-04-01 14:05:00,38.48,38.5,38.45,38.47,13878.0,38.2714,38.2913,38.2416,38.2615,13878.0
2025-04-01 14:10:00,38.47,38.47,38.42,38.45,7942.0,38.2615,38.2615,38.2117,38.2416,7942.0
2025-04-01 14:15:00,38.45,38.45,38.41,38.42,7212.0,38.2416,38.2416,38.2018,38.2117,7212.0
2025-04-01 14:20:00,38.41,38.52,38.4,38.48,73450.0,38.2018,38.3112,38.1918,38.2714,73450.0
2025-04-01 14:25:00,38.49,38.49,38.44,38.45,15896.0,38.2814,38.2814,38.2316,38.2416,15896.0
2025-04-01 14:30:00,38.45,38.47,38.43,38.45,21742.0,38.2416,38.2615,38.2217,38.2416,21742.0
2025-04-01 14:35:00,38.44,38.5,38.44,38.48,27914.0,38.2316,38.2913,38.2316,38.2714,27914.0
2025-04-01 14:40:00,38.48,38.51,38.48,38.5,24504.0,38.2714,38.3012,38.2714,38.2913,24504.0
2025-04-01 14:45:00,38.49,38.49,38.45,38.46,19524.0,38.2814,38.2814,38.2416,38.2515,19524.0
2025-04-01 14:50:00,38.45,38.48,38.43,38.48,16426.0,38.2416,38.2714,38.2217,38.2714,16426.0
2025-04-01 14:55:00,38.49,38.56,38.49,38.53,14542.0,38.2814,38.351,38.2814,38.3211,14542.0
2025-04-01 15:00:00,38.52,38.59,38.52,38.56,75568.0,38.3112,38.3808,38.3112,38.351,75568.0
2025-04-01 15:05:00,38.57,38.59,38.56,38.57,17050.0,38.3609,38.3808,38.351,38.3609,17050.0
2025-04-01 15:10:00,38.56,38.59,38.55,38.58,31380.0,38.351,38.3808,38.341,38.3709,31380.0
2025-04-01 15:15:00,38.58,38.65,38.58,38.6,22148.0,38.3709,38.4405,38.3709,38.3908,22148.0
2025-04-01 15:20:00,38.6,38.66,38.6,38.65,22136.0,38.3908,38.4504,38.3908,38.4405,22136.0
2025-04-01 15:25:00,38.65,38.67,38.63,38.65,18278.0,38.4405,38.4604,38.4206,38.4405,18278.0
2025-04-01 15:30:00,38.65,38.7,38.62,38.68,43684.0,38.4405,38.4902,38.4107,38.4703,43684.0
2025-04-01 15:35:00,38.68,38.76,38.66,38.74,39808.0,38.4703,38.5499,38.4504,38.53,39808.0
2025-04-01 15:40:00,38.74,38.77,38.7,38.77,46626.0,38.53,38.5598,38.4902,38.5598,46626.0
2025-04-01 15:45:00,38.77,38.78,38.73,38.77,38778.0,38.5598,38.5698,38.5201,38.5598,38778.0
2025-04-01 15:50:00,38.77,38.79,38.68,38.77,77702.0,38.5598,38.5797,38.4703,38.5598,77702.0
2025-04-01 15:55:00,38.77,38.85,38.77,38.81,260334.0,38.5598,38.6394,38.5598,38.5996,260334.0
2025-04-02 09:30:00,38.44,38.6,38.29,38.38,91428.0,38.2316,38.3908,38.0824,38.172,91428.0
2025-04-02 09:35:00,38.38,38.5,38.29,38.49,64826.0,38.172,38.2913,38.0824,38.2814,64826.0
2025-04-02 09:40:00,38.49,38.55,38.43,38.43,37914.0,38.2814,38.341,38.2217,38.2217,37914.0
2025-04-02 09:45:00,38.42,38.61,38.42,38.56,22480.0,38.2117,38.4007,38.2117,38.351,22480.0
2025-04-02 09:50:00,38.53,38.56,38.49,38.54,14818.0,38.3211,38.351,38.2814,38.3311,14818.0
2025-04-02 09:55:00,38.56,38.62,38.48,38.56,11828.0,38.351,38.4107,38.2714,38.351,11828.0
2025-04-02 10:00:00,38.57,38.65,38.57,38.63,16098.0,38.3609,38.4405,38.3609,38.4206,16098.0
2025-04-02 10:05:00,38.63,38.65,38.59,38.59,13250.0,38.4206,38.4405,38.3808,38.3808,13250.0
2025-04-02 10:10:00,38.6,38.69,38.6,38.68,11572.0,38.3908,38.4803,38.3908,38.4703,11572.0
2025-04-02 10:15:00,38.69,38.8,38.69,38.8,7852.0,38.4803,38.5897,38.4803,38.5897,7852.0
2025-04-02 10:20:00,38.8,38.8,38.69,38.74,10824.0,38.5897,38.5897,38.4803,38.53,10824.0
2025-04-02 10:25:00,38.73,38.81,38.73,38.81,5876.0,38.5201,38.5996,38.5201,38.5996,5876.0
2025-04-02 10:30:00,38.81,38.83,38.79,38.81,20516.0,38.5996,38.6195,38.5797,38.5996,20516.0
2025-04-02 10:35:00,38.79,38.79,38.76,38.76,4904.0,38.5797,38.5797,38.5499,38.5499,4904.0
2025-04-02 10:40:00,38.77,38.78,38.69,38.71,16922.0,38.5598,38.5698,38.4803,38.5002,16922.0
2025-04-02 10:45:00,38.72,38.73,38.68,38.71,14432.0,38.5101,38.5201,38.4703,38.5002,14432.0
2025-04-02 10:50:00,38.72,38.79,38.72,38.76,18272.0,38.5101,38.5797,38.5101,38.5499,18272.0
2025-04-02 10:55:00,38.77,38.83,38.75,38.8,27322.0,38.5598,38.6195,38.5399,38.5897,27322.0
2025-04-02 11:00:00,38.8,38.81,38.75,38.8,29524.0,38.5897,38.5996,38.5399,38.5897,29524.0
2025-04-02 11:05:00,38.8,38.82,38.77,38.81,11518.0,38.5897,38.6096,38.5598,38.5996,11518.0
2025-04-02 11:10:00,38.82,38.83,38.74,38.74,16800.0,38.6096,38.6195,38.53,38.53,16800.0
2025-04-02 11:15:00,38.74,38.77,38.73,38.77,10042.0,38.53,38.5598,38.5201,38.5598,10042.0
2025-04-02 11:20:00,38.77,38.82,38.77,38.82,12664.0,38.5598,38.6096,38.5598,38.6096,12664.0
2025-04-02 11:25:00,38.82,38.88,38.81,38.85,12492.0,38.6096,38.6692,38.5996,38.6394,12492.0
2025-04-02 11:30:00,38.85,38.9,38.84,38.9,12418.0,38.6394,38.6891,38.6295,38.6891,12418.0
2025-04-02 11:35:00,38.88,38.88,38.85,38.85,9066.0,38.6692,38.6692,38.6394,38.6394,9066.0
2025-04-02 11:40:00,38.86,38.88,38.79,38.8,14676.0,38.6494,38.6692,38.5797,38.5897,14676.0
2025-04-02 11:45:00,38.8,38.81,38.77,38.77,13344.0,38.5897,38.5996,38.5598,38.5598,13344.0
2025-04-02 11:50:00,38.79,38.8,38.74,38.79,10954.0,38.5797,38.5897,38.53,38.5797,10954.0
2025-04-02 11:55:00,38.81,38.84,38.8,38.81,9976.0,38.5996,38.6295,38.5897,38.5996,9976.0
2025-04-02 12:00:00,38.8,38.83,38.78,38.82,21454.0,38.5897,38.6195,38.5698,38.6096,21454.0
2025-04-02 12:05:00,38.82,38.85,38.81,38.85,9934.0,38.6096,38.6394,38.5996,38.6394,9934.0
2025-04-02 12:10:00,38.85,38.95,38.85,38.94,5190.0,38.6394,38.7389,38.6394,38.7289,5190.0
2025-04-02 12:15:00,38.94,38.96,38.92,38.93,11514.0,38.7289,38.7488,38.709,38.719,11514.0
2025-04-02 12:20:00,38.92,38.94,38.88,38.91,29330.0,38.709,38.7289,38.6692,38.6991,29330.0
2025-04-02 12:25:00,38.92,38.97,38.91,38.97,7868.0,38.709,38.7588,38.6991,38.7588,7868.0
2025-04-02 12:30:00,38.97,38.99,38.93,38.94,17860.0,38.7588,38.7786,38.719,38.7289,17860.0
2025-04-02 12:35:00,38.94,38.95,38.88,38.94,17506.0,38.7289,38.7389,38.6692,38.7289,17506.0
2025-04-02 12:40:00,38.94,38.94,38.92,38.92,10282.0,38.7289,38.7289,38.709,38.709,10282.0
2025-04-02 12:45:00,38.92,39.02,38.92,39.02,54298.0,38.709,38.8085,38.709,38.8085,54298.0
2025-04-02 12:50:00,39.02,39.04,39.0,39.02,18726.0,38.8085,38.8284,38.7886,38.8085,18726.0
2025-04-02 12:55:00,39.01,39.03,38.95,39.0,22292.0,38.7985,38.8184,38.7389,38.7886,22292.0
2025-04-02 13:00:00,39.01,39.04,39.0,39.02,7792.0,38.7985,38.8284,38.7886,38.8085,7792.0
2025-04-02 13:05:00,39.02,39.08,39.02,39.05,11670.0,38.8085,38.8682,38.8085,38.8383,11670.0
2025-04-02 13:10:00,39.06,39.09,39.06,39.07,12816.0,38.8483,38.8781,38.8483,38.8582,12816.0
2025-04-02 13:15:00,39.08,39.09,39.04,39.07,8896.0,38.8682,38.8781,38.8284,38.8582,8896.0
2025-04-02 13:20:00,39.07,39.07,39.04,39.07,5158.0,38.8582,38.8582,38.8284,38.8582,5158.0
2025-04-02 13:25:00,39.06,39.07,39.04,39.04,10286.0,38.8483,38.8582,38.8284,38.8284,10286.0
2025-04-02 13:30:00,39.02,39.05,38.99,39.05,9916.0,38.8085,38.8383,38.7786,38.8383,9916.0
2025-04-02 13:35:00,39.05,39.05,39.0,39.03,8468.0,38.8383,38.8383,38.7886,38.8184,8468.0
2025-04-02 13:40:00,39.05,39.05,39.0,39.0,17406.0,38.8383,38.8383,38.7886,38.7886,17406.0
2025-04-02 13:45:00,39.0,39.01,38.94,38.96,10818.0,38.7886,38.7985,38.7289,38.7488,10818.0
2025-04-02 13:50:00,38.96,38.96,38.91,38.94,15106.0,38.7488,38.7488,38.6991,38.7289,15106.0
2025-04-02 13:55:00,38.94,38.95,38.93,38.95,8422.0,38.7289,38.7389,38.719,38.7389,8422.0
2025-04-02 14:00:00,38.95,38.97,38.91,38.91,10534.0,38.7389,38.7588,38.6991,38.6991,10534.0
2025-04-02 14:05:00,38.91,38.93,38.87,38.93,16328.0,38.6991,38.719,38.6593,38.719,16328.0
2025-04-02 14:10:00,38.93,38.93,38.89,38.91,13326.0,38.719,38.719,38.6792,38.6991,13326.0
2025-04-02 14:15:00,38.91,38.91,38.89,38.9,21032.0,38.6991,38.6991,38.6792,38.6891,21032.0
2025-04-02 14:20:00,38.88,38.89,38.84,38.84,16020.0,38.6692,38.6792,38.6295,38.6295,16020.0
2025-04-02 14:25:00,38.85,38.88,38.81,38.81,22488.0,38.6394,38.6692,38.5996,38.5996,22488.0
2025-04-02 14:30:00,38.81,38.83,38.8,38.81,14716.0,38.5996,38.6195,38.5897,38.5996,14716.0
2025-04-02 14:35:00,38.82,38.91,38.82,38.91,15496.0,38.6096,38.6991,38.6096,38.6991,15496.0
2025-04-02 14:40:00,38.93,38.95,38.91,38.92,6640.0,38.719,38.7389,38.6991,38.709,6640.0
2025-04-02 14:45:00,38.93,38.93,38.87,38.89,13746.0,38.719,38.719,38.6593,38.6792,13746.0
2025-04-02 14:50:00,38.88,38.88,38.84,38.85,8052.0,38.6692,38.6692,38.6295,38.6394,8052.0
2025-04-02 14:55:00,38.84,38.84,38.75,38.75,23660.0,38.6295,38.6295,38.5399,38.5399,23660.0
2025-04-02 15:00:00,38.75,38.82,38.75,38.8,26040.0,38.5399,38.6096,38.5399,38.5897,26040.0
2025-04-02 15:05:00,38.83,38.85,38.8,38.85,21502.0,38.6195,38.6394,38.5897,38.6394,21502.0
2025-04-02 15:10:00,38.84,38.84,38.8,38.83,11620.0,38.6295,38.6295,38.5897,38.6195,11620.0
2025-04-02 15:15:00,38.84,38.85,38.81,38.83,17928.0,38.6295,38.6394,38.5996,38.6195,17928.0
2025-04-02 15:20:00,38.83,38.89,38.83,38.88,13628.0,38.6195,38.6792,38.6195,38.6692,13628.0
2025-04-02 15:25:00,38.87,38.9,38.83,38.88,31878.0,38.6593,38.6891,38.6195,38.6692,31878.0
2025-04-02 15:30:00,38.87,38.96,38.86,38.93,26202.0,38.6593,38.7488,38.6494,38.719,26202.0
2025-04-02 15:35:00,38.91,38.97,38.9,38.95,30768.0,38.6991,38.7588,38.6891,38.7389,30768.0
2025-04-02 15:40:00,38.95,39.0,38.95,39.0,16564.0,38.7389,38.7886,38.7389,38.7886,16564.0
2025-04-02 15:45:00,39.01,39.03,38.98,39.0,31232.0,38.7985,38.8184,38.7687,38.7886,31232.0
2025-04-02 15:50:00,38.99,39.06,38.94,39.03,88592.0,38.7786,38.8483,38.7289,38.8184,88592.0
2025-04-02 15:55:00,39.04,39.09,39.0,39.01,191342.0,38.8284,38.8781,38.7886,38.7985,191342.0
2025-04-03 09:30:00,39.0,39.45,38.72,39.04,302994.0,38.7886,39.2362,38.5101,38.8284,302994.0
2025-04-03 09:35:00,39.09,39.26,39.01,39.18,164314.0,38.8781,39.0472,38.7985,38.9676,164314.0
2025-04-03 09:40:00,39.15,39.25,39.0,39.15,71996.0,38.9378,39.0372,38.7886,38.9378,71996.0
2025-04-03 09:45:00,39.15,39.16,38.82,38.93,88650.0,38.9378,38.9477,38.6096,38.719,88650.0
2025-04-03 09:50:00,38.92,39.02,38.85,38.88,54418.0,38.709,38.8085,38.6394,38.6692,54418.0
2025-04-03 09:55:00,38.9,39.24,38.7,39.07,136652.0,38.6891,39.0273,38.4902,38.8582,136652.0
2025-04-03 10:00:00,39.09,39.1,38.8,38.87,72960.0,38.8781,38.888,38.5897,38.6593,72960.0
2025-04-03 10:05:00,38.86,38.92,38.75,38.77,58880.0,38.6494,38.709,38.5399,38.5598,58880.0
2025-04-03 10:10:00,38.77,38.8,38.69,38.76,43048.0,38.5598,38.5897,38.4803,38.5499,43048.0
2025-04-03 10:15:00,38.77,38.86,38.72,38.72,81024.0,38.5598,38.6494,38.5101,38.5101,81024.0
2025-04-03 10:20:00,38.72,38.83,38.68,38.81,117760.0,38.5101,38.6195,38.4703,38.5996,117760.0
2025-04-03 10:25:00,38.79,38.9,38.79,38.85,58506.0,38.5797,38.6891,38.5797,38.6394,58506.0
2025-04-03 10:30:00,38.85,38.97,38.81,38.85,40780.0,38.6394,38.7588,38.5996,38.6394,40780.0
2025-04-03 10:35:00,38.86,38.96,38.84,38.88,94216.0,38.6494,38.7488,38.6295,38.6692,94216.0
2025-04-03 10:40:00,38.88,39.02,38.88,38.97,145624.0,38.6692,38.8085,38.6692,38.7588,145624.0
2025-04-03 10:45:00,38.98,39.09,38.91,39.06,71636.0,38.7687,38.8781,38.6991,38.8483,71636.0
2025-04-03 10:50:00,39.06,39.06,38.96,38.99,73080.0,38.8483,38.8483,38.7488,38.7786,73080.0
2025-04-03 10:55:00,38.99,39.04,38.89,38.94,84876.0,38.7786,38.8284,38.6792,38.7289,84876.0
2025-04-03 11:00:00,38.92,38.97,38.81,38.93,210696.0,38.709,38.7588,38.5996,38.719,210696.0
2025-04-03 11:05:00,38.92,38.96,38.84,38.96,164428.0,38.709,38.7488,38.6295,38.7488,164428.0
2025-04-03 11:10:00,38.96,39.09,38.94,38.98,89930.0,38.7488,38.8781,38.7289,38.7687,89930.0
2025-04-03 11:15:00,38.99,39.09,38.98,39.09,68426.0,38.7786,38.8781,38.7687,38.8781,68426.0
2025-04-03 11:20:00,39.08,39.09,39.01,39.05,51066.0,38.8682,38.8781,38.7985,38.8383,51066.0
2025-04-03 11:25:00,39.05,39.09,38.97,38.99,31498.0,38.8383,38.8781,38.7588,38.7786,31498.0
2025-04-03 11:30:00,38.97,38.97,38.88,38.93,30784.0,38.7588,38.7588,38.6692,38.719,30784.0
2025-04-03 11:35:00,38.94,38.96,38.83,38.94,35780.0,38.7289,38.7488,38.6195,38.7289,35780.0
2025-04-03 11:40:00,38.94,39.06,38.93,38.93,137490.0,38.7289,38.8483,38.719,38.719,137490.0
2025-04-03 11:45:00,38.93,38.99,38.84,38.99,80828.0,38.719,38.7786,38.6295,38.7786,80828.0
2025-04-03 11:50:00,39.0,39.02,38.92,38.99,82058.0,38.7886,38.8085,38.709,38.7786,82058.0
2025-04-03 11:55:00,38.99,39.11,38.98,39.03,114980.0,38.7786,38.898,38.7687,38.8184,114980.0
2025-04-03 12:00:00,39.04,39.08,39.01,39.01,22422.0,38.8284,38.8682,38.7985,38.7985,22422.0
2025-04-03 12:05:00,39.02,39.08,39.02,39.02,34034.0,38.8085,38.8682,38.8085,38.8085,34034.0
2025-04-03 12:10:00,39.04,39.26,39.04,39.26,46742.0,38.8284,39.0472,38.8284,39.0472,46742.0
2025-04-03 12:15:00,39.26,39.3,39.21,39.21,97522.0,39.0472,39.087,38.9975,38.9975,97522.0
2025-04-03 12:20:00,39.2,39.25,39.17,39.2,83074.0,38.9875,39.0372,38.9577,38.9875,83074.0
2025-04-03 12:25:00,39.19,39.26,39.15,39.26,16354.0,38.9776,39.0472,38.9378,39.0472,16354.0
2025-04-03 12:30:00,39.27,39.27,39.14,39.15,31222.0,39.0571,39.0571,38.9278,38.9378,31222.0
2025-04-03 12:35:00,39.15,39.2,39.12,39.19,37116.0,38.9378,38.9875,38.9079,38.9776,37116.0
2025-04-03 12:40:00,39.2,39.29,39.19,39.2,38616.0,38.9875,39.077,38.9776,38.9875,38616.0
2025-04-03 12:45:00,39.21,39.27,39.18,39.26,27778.0,38.9975,39.0571,38.9676,39.0472,27778.0
2025-04-03 12:50:00,39.27,39.27,39.18,39.2,32136.0,39.0571,39.0571,38.9676,38.9875,32136.0
2025-04-03 12:55:00,39.2,39.27,39.19,39.26,57742.0,38.9875,39.0571,38.9776,39.0472,57742.0
2025-04-03 13:00:00,39.25,39.27,39.13,39.18,22068.0,39.0372,39.0571,38.9179,38.9676,22068.0
2025-04-03 13:05:00,39.17,39.22,39.15,39.15,13570.0,38.9577,39.0074,38.9378,38.9378,13570.0
2025-04-03 13:10:00,39.14,39.2,39.13,39.18,16474.0,38.9278,38.9875,38.9179,38.9676,16474.0
2025-04-03 13:15:00,39.17,39.22,39.12,39.17,27574.0,38.9577,39.0074,38.9079,38.9577,27574.0
2025-04-03 13:20:00,39.17,39.19,39.04,39.06,23364.0,38.9577,38.9776,38.8284,38.8483,23364.0
2025-04-03 13:25:00,39.06,39.08,38.99,39.06,31404.0,38.8483,38.8682,38.7786,38.8483,31404.0
2025-04-03 13:30:00,39.03,39.06,39.01,39.05,20000.0,38.8184,38.8483,38.7985,38.8383,20000.0
2025-04-03 13:35:00,39.05,39.12,39.05,39.1,21954.0,38.8383,38.9079,38.8383,38.888,21954.0
2025-04-03 13:40:00,39.1,39.1,39.07,39.1,14016.0,38.888,38.888,38.8582,38.888,14016.0
2025-04-03 13:45:00,39.1,39.13,39.04,39.06,13562.0,38.888,38.9179,38.8284,38.8483,13562.0
2025-04-03 13:50:00,39.06,39.06,38.99,39.01,12922.0,38.8483,38.8483,38.7786,38.7985,12922.0
2025-04-03 13:55:00,39.0,39.0,38.9,38.9,12612.0,38.7886,38.7886,38.6891,38.6891,12612.0
2025-04-03 14:00:00,38.91,39.0,38.9,39.0,21756.0,38.6991,38.7886,38.6891,38.7886,21756.0
2025-04-03 14:05:00,39.0,39.04,38.96,39.04,25574.0,38.7886,38.8284,38.7488,38.8284,25574.0
2025-04-03 14:10:00,39.03,39.05,38.99,39.03,35458.0,38.8184,38.8383,38.7786,38.8184,35458.0
2025-04-03 14:15:00,39.04,39.04,38.97,38.97,42022.0,38.8284,38.8284,38.7588,38.7588,42022.0
2025-04-03 14:20:00,38.98,39.07,38.96,39.06,39258.0,38.7687,38.8582,38.7488,38.8483,39258.0
2025-04-03 14:25:00,39.07,39.1,39.02,39.04,200976.0,38.8582,38.888,38.8085,38.8284,200976.0
2025-04-03 14:30:00,39.04,39.06,38.88,38.88,135510.0,38.8284,38.8483,38.6692,38.6692,135510.0
2025-04-03 14:35:00,38.91,38.97,38.9,38.96,281124.0,38.6991,38.7588,38.6891,38.7488,281124.0
2025-04-03 14:40:00,38.96,38.98,38.87,38.93,25078.0,38.7488,38.7687,38.6593,38.719,25078.0
2025-04-03 14:45:00,38.93,39.01,38.92,39.01,28394.0,38.719,38.7985,38.709,38.7985,28394.0
2025-04-03 14:50:00,38.99,39.01,38.91,38.94,26146.0,38.7786,38.7985,38.6991,38.7289,26146.0
2025-04-03 14:55:00,38.95,38.99,38.92,38.96,40424.0,38.7389,38.7786,38.709,38.7488,40424.0
2025-04-03 15:00:00,38.95,39.04,38.93,39.01,41158.0,38.7389,38.8284,38.719,38.7985,41158.0
2025-04-03 15:05:00,39.02,39.1,39.02,39.07,102898.0,38.8085,38.888,38.8085,38.8582,102898.0
2025-04-03 15:10:00,39.07,39.09,38.99,39.05,59912.0,38.8582,38.8781,38.7786,38.8383,59912.0
2025-04-03 15:15:00,39.05,39.05,38.9,38.99,98034.0,38.8383,38.8383,38.6891,38.7786,98034.0
2025-04-03 15:20:00,39.0,39.04,38.94,39.03,92054.0,38.7886,38.8284,38.7289,38.8184,92054.0
2025-04-03 15:25:00,39.03,39.05,38.98,38.99,68956.0,38.8184,38.8383,38.7687,38.7786,68956.0
2025-04-03 15:30:00,39.01,39.02,38.86,38.86,97414.0,38.7985,38.8085,38.6494,38.6494,97414.0
2025-04-03 15:35:00,38.87,38.92,38.85,38.88,90114.0,38.6593,38.709,38.6394,38.6692,90114.0
2025-04-03 15:40:00,38.88,39.02,38.88,39.01,88192.0,38.6692,38.8085,38.6692,38.7985,88192.0
2025-04-03 15:45:00,39.01,39.04,38.95,38.99,75010.0,38.7985,38.8284,38.7389,38.7786,75010.0
2025-04-03 15:50:00,38.99,39.04,38.94,38.99,224894.0,38.7786,38.8284,38.7289,38.7786,224894.0
2025-04-03 15:55:00,38.99,39.18,38.98,39.02,1096640.0,38.7786,38.9676,38.7687,38.8085,1096640.0
2025-04-04 09:30:00,38.61,38.98,38.41,38.48,214682.0,38.4007,38.7687,38.2018,38.2714,214682.0
2025-04-04 09:35:00,38.49,38.6,38.33,38.56,134390.0,38.2814,38.3908,38.1222,38.351,134390.0
2025-04-04 09:40:00,38.56,38.6,38.32,38.38,185852.0,38.351,38.3908,38.1123,38.172,185852.0
2025-04-04 09:45:00,38.4,38.6,38.38,38.44,104802.0,38.1918,38.3908,38.172,38.2316,104802.0
2025-04-04 09:50:00,38.44,38.63,38.41,38.49,159964.0,38.2316,38.4206,38.2018,38.2814,159964.0
2025-04-04 09:55:00,38.44,38.63,38.42,38.53,108368.0,38.2316,38.4206,38.2117,38.3211,108368.0
2025-04-04 10:00:00,38.51,38.54,38.38,38.48,31830.0,38.3012,38.3311,38.172,38.2714,31830.0
2025-04-04 10:05:00,38.49,38.58,38.46,38.53,51120.0,38.2814,38.3709,38.2515,38.3211,51120.0
2025-04-04 10:10:00,38.52,38.52,38.24,38.39,104348.0,38.3112,38.3112,38.0327,38.1819,104348.0
2025-04-04 10:15:00,38.37,38.44,38.27,38.44,63556.0,38.162,38.2316,38.0625,38.2316,63556.0
2025-04-04 10:20:00,38.44,38.48,38.34,38.38,65208.0,38.2316,38.2714,38.1322,38.172,65208.0
2025-04-04 10:25:00,38.39,38.43,38.29,38.29,108676.0,38.1819,38.2217,38.0824,38.0824,108676.0
2025-04-04 10:30:00,38.29,38.38,38.25,38.3,65656.0,38.0824,38.172,38.0427,38.0924,65656.0
2025-04-04 10:35:00,38.3,38.31,38.18,38.28,56956.0,38.0924,38.1023,37.973,38.0725,56956.0
2025-04-04 10:40:00,38.26,38.28,38.19,38.21,58132.0,38.0526,38.0725,37.983,38.0029,58132.0
2025-04-04 10:45:00,38.21,38.21,38.02,38.06,66464.0,38.0029,38.0029,37.8139,37.8537,66464.0
2025-04-04 10:50:00,38.07,38.19,37.96,38.09,65564.0,37.8636,37.983,37.7542,37.8835,65564.0
2025-04-04 10:55:00,38.11,38.18,38.05,38.13,56054.0,37.9034,37.973,37.8437,37.9233,56054.0
2025-04-04 11:00:00,38.14,38.4,38.09,38.37,67850.0,37.9333,38.1918,37.8835,38.162,67850.0
2025-04-04 11:05:00,38.34,38.38,38.24,38.32,47932.0,38.1322,38.172,38.0327,38.1123,47932.0
2025-04-04 11:10:00,38.33,38.51,38.3,38.43,43186.0,38.1222,38.3012,38.0924,38.2217,43186.0
2025-04-04 11:15:00,38.45,38.63,38.45,38.51,46896.0,38.2416,38.4206,38.2416,38.3012,46896.0
2025-04-04 11:20:00,38.51,38.62,38.46,38.55,62250.0,38.3012,38.4107,38.2515,38.341,62250.0
2025-04-04 11:25:00,38.54,38.54,38.2,38.21,118830.0,38.3311,38.3311,37.9929,38.0029,118830.0
2025-04-04 11:30:00,38.2,38.29,38.1,38.15,44858.0,37.9929,38.0824,37.8935,37.9432,44858.0
2025-04-04 11:35:00,38.14,38.17,38.04,38.12,47312.0,37.9333,37.9631,37.8338,37.9134,47312.0
2025-04-04 11:40:00,38.13,38.16,38.05,38.13,35334.0,37.9233,37.9531,37.8437,37.9233,35334.0
2025-04-04 11:45:00,38.13,38.24,38.06,38.21,47358.0,37.9233,38.0327,37.8537,38.0029,47358.0
2025-04-04 11:50:00,38.21,38.28,38.1,38.11,47326.0,38.0029,38.0725,37.8935,37.9034,47326.0
2025-04-04 11:55:00,38.13,38.18,38.04,38.06,28844.0,37.9233,37.973,37.8338,37.8537,28844.0
2025-04-04 12:00:00,38.07,38.12,37.98,37.98,28608.0,37.8636,37.9134,37.7741,37.7741,28608.0
2025-04-04 12:05:00,37.98,38.24,37.98,38.09,41512.0,37.7741,38.0327,37.7741,37.8835,41512.0
2025-04-04 12:10:00,38.07,38.17,38.03,38.06,48986.0,37.8636,37.9631,37.8238,37.8537,48986.0
2025-04-04 12:15:00,38.03,38.03,37.83,37.87,56362.0,37.8238,37.8238,37.6249,37.6647,56362.0
2025-04-04 12:20:00,37.87,37.91,37.8,37.83,24776.0,37.6647,37.7045,37.5951,37.6249,24776.0
2025-04-04 12:25:00,37.83,37.86,37.79,37.85,39624.0,37.6249,37.6548,37.5852,37.6448,39624.0
2025-04-04 12:30:00,37.85,37.88,37.81,37.82,24124.0,37.6448,37.6747,37.605,37.615,24124.0
2025-04-04 12:35:00,37.81,38.03,37.8,37.95,26500.0,37.605,37.8238,37.5951,37.7443,26500.0
2025-04-04 12:40:00,37.98,38.01,37.93,37.94,41264.0,37.7741,37.804,37.7244,37.7343,41264.0
2025-04-04 12:45:00,37.93,37.95,37.88,37.9,29890.0,37.7244,37.7443,37.6747,37.6946,29890.0
2025-04-04 12:50:00,37.89,37.95,37.87,37.9,16366.0,37.6846,37.7443,37.6647,37.6946,16366.0
2025-04-04 12:55:00,37.89,37.94,37.85,37.85,23858.0,37.6846,37.7343,37.6448,37.6448,23858.0
2025-04-04 13:00:00,37.88,38.02,37.85,37.91,31378.0,37.6747,37.8139,37.6448,37.7045,31378.0
2025-04-04 13:05:00,37.91,37.93,37.82,37.85,26512.0,37.7045,37.7244,37.615,37.6448,26512.0
2025-04-04 13:10:00,37.84,37.84,37.68,37.69,19378.0,37.6349,37.6349,37.4757,37.4857,19378.0
2025-04-04 13:15:00,37.68,37.72,37.57,37.69,39054.0,37.4757,37.5155,37.3663,37.4857,39054.0
2025-04-04 13:20:00,37.71,37.81,37.69,37.79,30054.0,37.5056,37.605,37.4857,37.5852,30054.0
2025-04-04 13:25:00,37.79,37.88,37.79,37.82,26548.0,37.5852,37.6747,37.5852,37.615,26548.0
2025-04-04 13:30:00,37.81,37.87,37.74,37.84,34572.0,37.605,37.6647,37.5354,37.6349,34572.0
2025-04-04 13:35:00,37.8,37.99,37.8,37.99,26178.0,37.5951,37.7841,37.5951,37.7841,26178.0
2025-04-04 13:40:00,37.98,38.04,37.95,37.96,21424.0,37.7741,37.8338,37.7443,37.7542,21424.0
2025-04-04 13:45:00,37.96,38.08,37.94,38.07,20172.0,37.7542,37.8736,37.7343,37.8636,20172.0
2025-04-04 13:50:00,38.06,38.06,37.94,37.98,26680.0,37.8537,37.8537,37.7343,37.7741,26680.0
2025-04-04 13:55:00,37.97,38.02,37.9,38.01,55228.0,37.7642,37.8139,37.6946,37.804,55228.0
2025-04-04 14:00:00,38.06,38.14,38.05,38.08,39126.0,37.8537,37.9333,37.8437,37.8736,39126.0
2025-04-04 14:05:00,38.07,38.08,38.0,38.02,25982.0,37.8636,37.8736,37.794,37.8139,25982.0
2025-04-04 14:10:00,38.01,38.04,37.98,37.99,22702.0,37.804,37.8338,37.7741,37.7841,22702.0
2025-04-04 14:15:00,37.99,37.99,37.91,37.93,42684.0,37.7841,37.7841,37.7045,37.7244,42684.0
2025-04-04 14:20:00,37.95,37.96,37.77,37.77,38778.0,37.7443,37.7542,37.5653,37.5653,38778.0
2025-04-04 14:25:00,37.77,37.77,37.65,37.7,66804.0,37.5653,37.5653,37.4459,37.4956,66804.0
2025-04-04 14:30:00,37.7,37.72,37.54,37.55,62022.0,37.4956,37.5155,37.3365,37.3465,62022.0
2025-04-04 14:35:00,37.54,37.57,37.4,37.42,113996.0,37.3365,37.3663,37.1973,37.2172,113996.0
2025-04-04 14:40:00,37.42,37.45,37.37,37.38,36612.0,37.2172,37.247,37.1674,37.1774,36612.0
2025-04-04 14:45:00,37.38,37.53,37.37,37.49,88448.0,37.1774,37.3266,37.1674,37.2868,88448.0
2025-04-04 14:50:00,37.48,37.52,37.43,37.48,94752.0,37.2768,37.3166,37.2271,37.2768,94752.0
2025-04-04 14:55:00,37.48,37.49,37.36,37.43,59254.0,37.2768,37.2868,37.1575,37.2271,59254.0
2025-04-04 15:00:00,37.43,37.47,37.3,37.38,61928.0,37.2271,37.2669,37.0978,37.1774,61928.0
2025-04-04 15:05:00,37.38,37.41,37.3,37.38,98908.0,37.1774,37.2072,37.0978,37.1774,98908.0
2025-04-04 15:10:00,37.39,37.52,37.38,37.49,142520.0,37.1873,37.3166,37.1774,37.2868,142520.0
2025-04-04 15:15:00,37.49,37.57,37.4,37.44,56212.0,37.2868,37.3663,37.1973,37.237,56212.0
2025-04-04 15:20:00,37.44,37.67,37.44,37.65,46722.0,37.237,37.4658,37.237,37.4459,46722.0
2025-04-04 15:25:00,37.66,37.7,37.57,37.61,42112.0,37.4559,37.4956,37.3663,37.4061,42112.0
2025-04-04 15:30:00,37.6,37.75,37.57,37.74,50482.0,37.3962,37.5454,37.3663,37.5354,50482.0
2025-04-04 15:35:00,37.74,37.79,37.58,37.6,41576.0,37.5354,37.5852,37.3763,37.3962,41576.0
2025-04-04 15:40:00,37.61,37.66,37.57,37.62,44962.0,37.4061,37.4559,37.3663,37.4161,44962.0
2025-04-04 15:45:00,37.61,37.72,37.51,37.61,88788.0,37.4061,37.5155,37.3067,37.4061,88788.0
2025-04-04 15:50:00,37.56,37.58,37.27,37.34,219724.0,37.3564,37.3763,37.068,37.1376,219724.0
2025-04-04 15:55:00,37.3,37.35,37.18,37.21,575828.0,37.0978,37.1475,36.9785,37.0083,575828.0
2025-04-07 09:30:00,36.64,36.69,35.81,35.89,306238.0,36.4414,36.4911,35.6159,35.6955,306238.0
2025-04-07 09:35:00,35.95,36.01,35.52,35.65,190346.0,35.7551,35.8148,35.3275,35.4568,190346.0
2025-04-07 09:40:00,35.69,35.73,35.41,35.72,229890.0,35.4965,35.5363,35.2181,35.5264,229890.0
2025-04-07 09:45:00,35.72,35.92,35.58,35.88,94580.0,35.5264,35.7253,35.3871,35.6855,94580.0
2025-04-07 09:50:00,35.87,36.02,35.82,35.96,44400.0,35.6756,35.8247,35.6258,35.7651,44400.0
2025-04-07 09:55:00,35.92,36.29,35.92,36.21,55730.0,35.7253,36.0933,35.7253,36.0137,55730.0
2025-04-07 10:00:00,36.21,36.3,36.0,36.18,67036.0,36.0137,36.1032,35.8049,35.9839,67036.0
2025-04-07 10:05:00,36.16,36.3,36.01,36.02,64974.0,35.964,36.1032,35.8148,35.8247,64974.0
2025-04-07 10:10:00,36.04,37.34,36.04,37.18,200280.0,35.8446,37.1376,35.8446,36.9785,200280.0
2025-04-07 10:15:00,37.2,37.71,37.13,37.52,115324.0,36.9983,37.5056,36.9287,37.3166,115324.0
2025-04-07 10:20:00,37.45,37.52,36.75,36.77,162008.0,37.247,37.3166,36.5508,36.5707,162008.0
2025-04-07 10:25:00,36.75,37.04,36.54,36.66,131932.0,36.5508,36.8392,36.3419,36.4613,131932.0
2025-04-07 10:30:00,36.66,36.98,36.54,36.6,81568.0,36.4613,36.7795,36.3419,36.4016,81568.0
2025-04-07 10:35:00,36.63,36.66,36.33,36.36,39946.0,36.4314,36.4613,36.1331,36.1629,39946.0
2025-04-07 10:40:00,36.35,36.55,36.27,36.55,55248.0,36.153,36.3519,36.0734,36.3519,55248.0
2025-04-07 10:45:00,36.53,36.7,36.38,36.56,65426.0,36.332,36.5011,36.1828,36.3618,65426.0
2025-04-07 10:50:00,36.58,37.06,36.54,37.06,37650.0,36.3817,36.8591,36.3419,36.8591,37650.0
2025-04-07 10:55:00,37.0,37.02,36.87,36.93,51392.0,36.7994,36.8193,36.6701,36.7298,51392.0
2025-04-07 11:00:00,36.91,37.16,36.83,37.06,44234.0,36.7099,36.9586,36.6304,36.8591,44234.0
2025-04-07 11:05:00,37.04,37.04,36.72,36.76,38694.0,36.8392,36.8392,36.521,36.5607,38694.0
2025-04-07 11:10:00,36.74,36.84,36.35,36.35,102938.0,36.5408,36.6403,36.153,36.153,102938.0
2025-04-07 11:15:00,36.37,36.44,36.1,36.37,133820.0,36.1728,36.2425,35.9043,36.1728,133820.0
2025-04-07 11:20:00,36.37,36.51,36.1,36.13,50396.0,36.1728,36.3121,35.9043,35.9341,50396.0
2025-04-07 11:25:00,36.13,36.23,36.05,36.1,75052.0,35.9341,36.0336,35.8546,35.9043,75052.0
2025-04-07 11:30:00,36.12,36.32,36.1,36.22,32728.0,35.9242,36.1231,35.9043,36.0237,32728.0
2025-04-07 11:35:00,36.25,36.46,36.25,36.35,35042.0,36.0535,36.2624,36.0535,36.153,35042.0
2025-04-07 11:40:00,36.34,36.7,36.33,36.66,43816.0,36.143,36.5011,36.1331,36.4613,43816.0
2025-04-07 11:45:00,36.66,36.67,36.47,36.58,28076.0,36.4613,36.4712,36.2723,36.3817,28076.0
2025-04-07 11:50:00,36.63,36.7,36.57,36.62,51868.0,36.4314,36.5011,36.3718,36.4215,51868.0
2025-04-07 11:55:00,36.63,36.67,36.5,36.51,44914.0,36.4314,36.4712,36.3021,36.3121,44914.0
2025-04-07 12:00:00,36.51,36.51,36.31,36.43,59002.0,36.3121,36.3121,36.1132,36.2325,59002.0
2025-04-07 12:05:00,36.42,36.43,36.21,36.25,35432.0,36.2226,36.2325,36.0137,36.0535,35432.0
2025-04-07 12:10:00,36.26,36.34,36.19,36.29,51712.0,36.0634,36.143,35.9938,36.0933,51712.0
2025-04-07 12:15:00,36.29,36.34,36.18,36.3,35030.0,36.0933,36.143,35.9839,36.1032,35030.0
2025-04-07 12:20:00,36.3,36.33,36.1,36.2,94412.0,36.1032,36.1331,35.9043,36.0038,94412.0
2025-04-07 12:25:00,36.2,36.44,36.2,36.42,64610.0,36.0038,36.2425,36.0038,36.2226,64610.0
2025-04-07 12:30:00,36.42,36.56,36.38,36.49,52626.0,36.2226,36.3618,36.1828,36.2922,52626.0
2025-04-07 12:35:00,36.49,36.49,36.4,36.41,37470.0,36.2922,36.2922,36.2027,36.2126,37470.0
2025-04-07 12:40:00,36.38,36.42,36.24,36.28,30250.0,36.1828,36.2226,36.0436,36.0833,30250.0
2025-04-07 12:45:00,36.26,36.27,36.09,36.23,57328.0,36.0634,36.0734,35.8944,36.0336,57328.0
2025-04-07 12:50:00,36.23,36.29,36.17,36.27,64702.0,36.0336,36.0933,35.9739,36.0734,64702.0
2025-04-07 12:55:00,36.29,36.3,36.1,36.18,36600.0,36.0933,36.1032,35.9043,35.9839,36600.0
2025-04-07 13:00:00,36.2,36.63,36.2,36.24,148318.0,36.0038,36.4314,36.0038,36.0436,148318.0
2025-04-07 13:05:00,36.24,36.3,36.16,36.19,56516.0,36.0436,36.1032,35.964,35.9938,56516.0
2025-04-07 13:10:00,36.2,36.44,36.17,36.44,76518.0,36.0038,36.2425,35.9739,36.2425,76518.0
2025-04-07 13:15:00,36.41,36.56,36.4,36.48,70092.0,36.2126,36.3618,36.2027,36.2823,70092.0
2025-04-07 13:20:00,36.48,36.54,36.44,36.47,93634.0,36.2823,36.3419,36.2425,36.2723,93634.0
2025-04-07 13:25:00,36.47,36.68,36.45,36.64,84778.0,36.2723,36.4812,36.2524,36.4414,84778.0
2025-04-07 13:30:00,36.66,36.66,36.48,36.65,62660.0,36.4613,36.4613,36.2823,36.4513,62660.0
2025-04-07 13:35:00,36.63,36.84,36.6,36.82,64600.0,36.4314,36.6403,36.4016,36.6204,64600.0
2025-04-07 13:40:00,36.83,36.93,36.76,36.86,148632.0,36.6304,36.7298,36.5607,36.6602,148632.0
2025-04-07 13:45:00,36.88,37.0,36.73,36.95,98046.0,36.6801,36.7994,36.5309,36.7497,98046.0
2025-04-07 13:50:00,36.96,37.08,36.95,37.03,68890.0,36.7597,36.879,36.7497,36.8293,68890.0
2025-04-07 13:55:00,37.01,37.03,36.88,37.0,104300.0,36.8094,36.8293,36.6801,36.7994,104300.0
2025-04-07 14:00:00,37.02,37.08,36.87,36.92,87234.0,36.8193,36.879,36.6701,36.7199,87234.0
2025-04-07 14:05:00,36.92,36.92,36.77,36.86,104076.0,36.7199,36.7199,36.5707,36.6602,104076.0
2025-04-07 14:10:00,36.87,36.98,36.72,36.77,58742.0,36.6701,36.7795,36.521,36.5707,58742.0
2025-04-07 14:15:00,36.79,36.92,36.76,36.88,74256.0,36.5906,36.7199,36.5607,36.6801,74256.0
2025-04-07 14:20:00,36.88,36.99,36.82,36.87,79504.0,36.6801,36.7895,36.6204,36.6701,79504.0
2025-04-07 14:25:00,36.88,36.91,36.59,36.63,65660.0,36.6801,36.7099,36.3917,36.4314,65660.0
2025-04-07 14:30:00,36.63,36.69,36.54,36.56,75658.0,36.4314,36.4911,36.3419,36.3618,75658.0
2025-04-07 14:35:00,36.58,36.71,36.57,36.69,76560.0,36.3817,36.511,36.3718,36.4911,76560.0
2025-04-07 14:40:00,36.67,36.76,36.62,36.65,47688.0,36.4712,36.5607,36.4215,36.4513,47688.0
2025-04-07 14:45:00,36.63,36.7,36.55,36.6,65024.0,36.4314,36.5011,36.3519,36.4016,65024.0
2025-04-07 14:50:00,36.6,36.64,36.43,36.45,94084.0,36.4016,36.4414,36.2325,36.2524,94084.0
2025-04-07 14:55:00,36.45,36.48,36.38,36.43,66720.0,36.2524,36.2823,36.1828,36.2325,66720.0
2025-04-07 15:00:00,36.43,36.61,36.39,36.42,119256.0,36.2325,36.4115,36.1927,36.2226,119256.0
2025-04-07 15:05:00,36.44,36.49,36.32,36.35,96354.0,36.2425,36.2922,36.1231,36.153,96354.0
2025-04-07 15:10:00,36.35,36.37,36.26,36.27,88676.0,36.153,36.1728,36.0634,36.0734,88676.0
2025-04-07 15:15:00,36.27,36.4,36.13,36.33,116996.0,36.0734,36.2027,35.9341,36.1331,116996.0
2025-04-07 15:20:00,36.33,36.36,36.18,36.24,124154.0,36.1331,36.1629,35.9839,36.0436,124154.0
2025-04-07 15:25:00,36.26,36.27,36.07,36.08,115558.0,36.0634,36.0734,35.8745,35.8844,115558.0
2025-04-07 15:30:00,36.08,36.44,36.08,36.37,136398.0,35.8844,36.2425,35.8844,36.1728,136398.0
2025-04-07 15:35:00,36.37,36.44,36.24,36.27,128094.0,36.1728,36.2425,36.0436,36.0734,128094.0
2025-04-07 15:40:00,36.27,36.3,36.06,36.08,191344.0,36.0734,36.1032,35.8645,35.8844,191344.0
2025-04-07 15:45:00,36.08,36.13,35.99,36.1,259224.0,35.8844,35.9341,35.7949,35.9043,259224.0
2025-04-07 15:50:00,36.09,36.13,35.97,36.09,374830.0,35.8944,35.9341,35.775,35.8944,374830.0
2025-04-07 15:55:00,36.08,36.11,36.02,36.1,1273216.0,35.8844,35.9143,35.8247,35.9043,1273216.0
2025-04-08 09:30:00,36.59,36.74,36.32,36.58,195766.0,36.3917,36.5408,36.1231,36.3817,195766.0
2025-04-08 09:35:00,36.6,36.87,36.47,36.81,112372.0,36.4016,36.6701,36.2723,36.6105,112372.0
2025-04-08 09:40:00,36.77,37.02,36.73,36.77,61460.0,36.5707,36.8193,36.5309,36.5707,61460.0
2025-04-08 09:45:00,36.77,36.92,36.74,36.88,71826.0,36.5707,36.7199,36.5408,36.6801,71826.0
2025-04-08 09:50:00,36.87,36.92,36.7,36.92,170082.0,36.6701,36.7199,36.5011,36.7199,170082.0
2025-04-08 09:55:00,36.9,37.06,36.85,37.03,82690.0,36.7,36.8591,36.6502,36.8293,82690.0
2025-04-08 10:00:00,37.03,37.1,36.98,36.99,78758.0,36.8293,36.8989,36.7795,36.7895,78758.0
2025-04-08 10:05:00,37.0,37.14,36.98,37.12,119340.0,36.7994,36.9387,36.7795,36.9188,119340.0
2025-04-08 10:10:00,37.12,37.2,37.05,37.14,62056.0,36.9188,36.9983,36.8492,36.9387,62056.0
2025-04-08 10:15:00,37.17,37.35,37.16,37.33,108588.0,36.9685,37.1475,36.9586,37.1276,108588.0
2025-04-08 10:20:00,37.32,37.37,37.26,37.27,92570.0,37.1177,37.1674,37.058,37.068,92570.0
2025-04-08 10:25:00,37.27,37.44,37.24,37.25,67976.0,37.068,37.237,37.0381,37.0481,67976.0
2025-04-08 10:30:00,37.27,37.44,37.18,37.42,102948.0,37.068,37.237,36.9785,37.2172,102948.0
2025-04-08 10:35:00,37.42,37.55,37.4,37.47,167578.0,37.2172,37.3465,37.1973,37.2669,167578.0
2025-04-08 10:40:00,37.47,37.47,37.27,37.31,119450.0,37.2669,37.2669,37.068,37.1078,119450.0
2025-04-08 10:45:00,37.3,37.35,37.26,37.33,56484.0,37.0978,37.1475,37.058,37.1276,56484.0
2025-04-08 10:50:00,37.3,37.37,37.27,37.3,47524.0,37.0978,37.1674,37.068,37.0978,47524.0
2025-04-08 10:55:00,37.31,37.31,37.15,37.21,47736.0,37.1078,37.1078,36.9486,37.0083,47736.0
2025-04-08 11:00:00,37.23,37.24,37.16,37.19,28408.0,37.0282,37.0381,36.9586,36.9884,28408.0
2025-04-08 11:05:00,37.17,37.22,37.13,37.16,57196.0,36.9685,37.0182,36.9287,36.9586,57196.0
2025-04-08 11:10:00,37.17,37.19,37.08,37.08,63830.0,36.9685,36.9884,36.879,36.879,63830.0
2025-04-08 11:15:00,37.09,37.11,36.91,37.05,129276.0,36.8889,36.9088,36.7099,36.8492,129276.0
2025-04-08 11:20:00,37.05,37.12,36.93,36.96,85372.0,36.8492,36.9188,36.7298,36.7597,85372.0
2025-04-08 11:25:00,36.96,37.06,36.93,36.97,41440.0,36.7597,36.8591,36.7298,36.7696,41440.0
2025-04-08 11:30:00,36.96,37.01,36.93,36.99,52504.0,36.7597,36.8094,36.7298,36.7895,52504.0
2025-04-08 11:35:00,36.98,37.09,36.95,37.05,51876.0,36.7795,36.8889,36.7497,36.8492,51876.0
2025-04-08 11:40:00,37.05,37.13,37.04,37.05,49682.0,36.8492,36.9287,36.8392,36.8492,49682.0
2025-04-08 11:45:00,37.06,37.17,37.04,37.05,34570.0,36.8591,36.9685,36.8392,36.8492,34570.0
2025-04-08 11:50:00,37.07,37.13,37.04,37.13,30172.0,36.8691,36.9287,36.8392,36.9287,30172.0
2025-04-08 11:55:00,37.13,37.2,37.13,37.2,19860.0,36.9287,36.9983,36.9287,36.9983,19860.0
2025-04-08 12:00:00,37.19,37.19,37.12,37.18,20118.0,36.9884,36.9884,36.9188,36.9785,20118.0
2025-04-08 12:05:00,37.19,37.24,37.13,37.13,24776.0,36.9884,37.0381,36.9287,36.9287,24776.0
2025-04-08 12:10:00,37.13,37.21,37.13,37.14,25306.0,36.9287,37.0083,36.9287,36.9387,25306.0
2025-04-08 12:15:00,37.13,37.14,36.99,37.02,33634.0,36.9287,36.9387,36.7895,36.8193,33634.0
2025-04-08 12:20:00,37.02,37.02,36.88,36.93,29118.0,36.8193,36.8193,36.6801,36.7298,29118.0
2025-04-08 12:25:00,36.94,37.04,36.91,37.03,34374.0,36.7398,36.8392,36.7099,36.8293,34374.0
2025-04-08 12:30:00,37.04,37.1,36.86,37.01,58446.0,36.8392,36.8989,36.6602,36.8094,58446.0
2025-04-08 12:35:00,36.95,36.98,36.84,36.88,34510.0,36.7497,36.7795,36.6403,36.6801,34510.0
2025-04-08 12:40:00,36.87,36.89,36.77,36.77,27444.0,36.6701,36.69,36.5707,36.5707,27444.0
2025-04-08 12:45:00,36.77,36.93,36.73,36.84,72216.0,36.5707,36.7298,36.5309,36.6403,72216.0
2025-04-08 12:50:00,36.85,36.88,36.72,36.72,22152.0,36.6502,36.6801,36.521,36.521,22152.0
2025-04-08 12:55:00,36.73,36.77,36.59,36.6,39288.0,36.5309,36.5707,36.3917,36.4016,39288.0
2025-04-08 13:00:00,36.6,36.65,36.53,36.65,49842.0,36.4016,36.4513,36.332,36.4513,49842.0
2025-04-08 13:05:00,36.65,36.7,36.45,36.46,26296.0,36.4513,36.5011,36.2524,36.2624,26296.0
2025-04-08 13:10:00,36.46,36.52,36.36,36.46,33706.0,36.2624,36.322,36.1629,36.2624,33706.0
2025-04-08 13:15:00,36.45,36.55,36.42,36.44,27648.0,36.2524,36.3519,36.2226,36.2425,27648.0
2025-04-08 13:20:00,36.45,36.47,36.35,36.38,24270.0,36.2524,36.2723,36.153,36.1828,24270.0
2025-04-08 13:25:00,36.39,36.45,36.21,36.24,29076.0,36.1927,36.2524,36.0137,36.0436,29076.0
2025-04-08 13:30:00,36.24,36.3,36.2,36.2,26400.0,36.0436,36.1032,36.0038,36.0038,26400.0
2025-04-08 13:35:00,36.21,36.38,36.2,36.38,59886.0,36.0137,36.1828,36.0038,36.1828,59886.0
2025-04-08 13:40:00,36.38,36.59,36.37,36.51,41488.0,36.1828,36.3917,36.1728,36.3121,41488.0
2025-04-08 13:45:00,36.52,36.52,36.35,36.38,26946.0,36.322,36.322,36.153,36.1828,26946.0
2025-04-08 13:50:00,36.4,36.48,36.27,36.28,145888.0,36.2027,36.2823,36.0734,36.0833,145888.0
2025-04-08 13:55:00,36.3,36.46,36.27,36.45,31332.0,36.1032,36.2624,36.0734,36.2524,31332.0
2025-04-08 14:00:00,36.46,36.54,36.44,36.49,99206.0,36.2624,36.3419,36.2425,36.2922,99206.0
2025-04-08 14:05:00,36.49,36.49,36.38,36.42,24208.0,36.2922,36.2922,36.1828,36.2226,24208.0
2025-04-08 14:10:00,36.42,36.44,36.29,36.3,27634.0,36.2226,36.2425,36.0933,36.1032,27634.0
2025-04-08 14:15:00,36.31,36.45,36.31,36.45,32506.0,36.1132,36.2524,36.1132,36.2524,32506.0
2025-04-08 14:20:00,36.44,36.44,36.32,36.34,24460.0,36.2425,36.2425,36.1231,36.143,24460.0
2025-04-08 14:25:00,36.34,36.34,36.16,36.19,49262.0,36.143,36.143,35.964,35.9938,49262.0
2025-04-08 14:30:00,36.19,36.55,36.19,36.22,68892.0,35.9938,36.3519,35.9938,36.0237,68892.0
2025-04-08 14:35:00,36.24,36.24,36.08,36.21,38206.0,36.0436,36.0436,35.8844,36.0137,38206.0
2025-04-08 14:40:00,36.19,36.19,36.04,36.08,31108.0,35.9938,35.9938,35.8446,35.8844,31108.0
2025-04-08 14:45:00,36.09,36.21,36.09,36.19,31360.0,35.8944,36.0137,35.8944,35.9938,31360.0
2025-04-08 14:50:00,36.2,36.21,36.12,36.13,24730.0,36.0038,36.0137,35.9242,35.9341,24730.0
2025-04-08 14:55:00,36.13,36.15,36.07,36.08,23992.0,35.9341,35.954,35.8745,35.8844,23992.0
2025-04-08 15:00:00,36.08,36.09,36.03,36.04,31238.0,35.8844,35.8944,35.8347,35.8446,31238.0
2025-04-08 15:05:00,36.04,36.06,35.88,35.89,52588.0,35.8446,35.8645,35.6855,35.6955,52588.0
2025-04-08 15:10:00,35.9,35.97,35.84,35.87,57156.0,35.7054,35.775,35.6457,35.6756,57156.0
2025-04-08 15:15:00,35.87,35.9,35.73,35.76,59100.0,35.6756,35.7054,35.5363,35.5662,59100.0
2025-04-08 15:20:00,35.76,35.9,35.73,35.88,75392.0,35.5662,35.7054,35.5363,35.6855,75392.0
2025-04-08 15:25:00,35.87,36.01,35.87,35.93,93220.0,35.6756,35.8148,35.6756,35.7352,93220.0
2025-04-08 15:30:00,35.92,35.94,35.74,35.75,88374.0,35.7253,35.7452,35.5463,35.5562,88374.0
2025-04-08 15:35:00,35.74,35.74,35.47,35.48,98154.0,35.5463,35.5463,35.2777,35.2877,98154.0
2025-04-08 15:40:00,35.48,35.63,35.39,35.39,128942.0,35.2877,35.4369,35.1982,35.1982,128942.0
2025-04-08 15:45:00,35.39,35.45,35.31,35.32,105090.0,35.1982,35.2578,35.1186,35.1285,105090.0
2025-04-08 15:50:00,35.34,35.66,35.33,35.62,262010.0,35.1484,35.4667,35.1385,35.4269,262010.0
2025-04-08 15:55:00,35.6,35.67,35.51,35.62,627244.0,35.407,35.4766,35.3175,35.4269,627244.0
2025-04-09 09:30:00,35.38,35.9,35.36,35.55,147662.0,35.1882,35.7054,35.1683,35.3573,147662.0
2025-04-09 09:35:00,35.59,35.85,35.44,35.84,142550.0,35.3971,35.6557,35.2479,35.6457,142550.0
2025-04-09 09:40:00,35.84,35.95,35.74,35.77,48110.0,35.6457,35.7551,35.5463,35.5761,48110.0
2025-04-09 09:45:00,35.79,35.91,35.67,35.9,128662.0,35.596,35.7153,35.4766,35.7054,128662.0
2025-04-09 09:50:00,35.91,36.2,35.88,36.12,77718.0,35.7153,36.0038,35.6855,35.9242,77718.0
2025-04-09 09:55:00,36.09,36.31,36.07,36.21,65734.0,35.8944,36.1132,35.8745,36.0137,65734.0
2025-04-09 10:00:00,36.19,36.44,36.18,36.34,39358.0,35.9938,36.2425,35.9839,36.143,39358.0
2025-04-09 10:05:00,36.32,36.34,36.05,36.09,73794.0,36.1231,36.143,35.8546,35.8944,73794.0
2025-04-09 10:10:00,36.1,36.14,35.85,35.88,20870.0,35.9043,35.9441,35.6557,35.6855,20870.0
2025-04-09 10:15:00,35.92,35.94,35.82,35.89,83774.0,35.7253,35.7452,35.6258,35.6955,83774.0
2025-04-09 10:20:00,35.88,35.95,35.77,35.87,66954.0,35.6855,35.7551,35.5761,35.6756,66954.0
2025-04-09 10:25:00,35.87,35.99,35.86,35.96,78104.0,35.6756,35.7949,35.6656,35.7651,78104.0
2025-04-09 10:30:00,35.97,36.17,35.93,36.07,65970.0,35.775,35.9739,35.7352,35.8745,65970.0
2025-04-09 10:35:00,36.07,36.1,36.0,36.02,29614.0,35.8745,35.9043,35.8049,35.8247,29614.0
2025-04-09 10:40:00,36.0,36.02,35.88,35.88,16798.0,35.8049,35.8247,35.6855,35.6855,16798.0
2025-04-09 10:45:00,35.87,36.07,35.87,35.87,25896.0,35.6756,35.8745,35.6756,35.6756,25896.0
2025-04-09 10:50:00,35.87,35.88,35.76,35.81,30496.0,35.6756,35.6855,35.5662,35.6159,30496.0
2025-04-09 10:55:00,35.81,35.82,35.67,35.71,37520.0,35.6159,35.6258,35.4766,35.5164,37520.0
2025-04-09 11:00:00,35.7,35.82,35.7,35.81,18880.0,35.5065,35.6258,35.5065,35.6159,18880.0
2025-04-09 11:05:00,35.79,35.96,35.79,35.87,21848.0,35.596,35.7651,35.596,35.6756,21848.0
2025-04-09 11:10:00,35.88,35.94,35.83,35.89,19206.0,35.6855,35.7452,35.6358,35.6955,19206.0
2025-04-09 11:15:00,35.88,36.05,35.88,35.97,37266.0,35.6855,35.8546,35.6855,35.775,37266.0
2025-04-09 11:20:00,35.98,36.11,35.97,36.1,50174.0,35.785,35.9143,35.775,35.9043,50174.0
2025-04-09 11:25:00,36.1,36.12,35.99,35.99,58770.0,35.9043,35.9242,35.7949,35.7949,58770.0
2025-04-09 11:30:00,36.01,36.12,35.96,35.99,37794.0,35.8148,35.9242,35.7651,35.7949,37794.0
2025-04-09 11:35:00,35.98,36.01,35.92,35.94,22686.0,35.785,35.8148,35.7253,35.7452,22686.0
2025-04-09 11:40:00,35.93,35.95,35.83,35.85,20734.0,35.7352,35.7551,35.6358,35.6557,20734.0
2025-04-09 11:45:00,35.85,35.99,35.84,35.93,30906.0,35.6557,35.7949,35.6457,35.7352,30906.0
2025-04-09 11:50:00,35.92,35.96,35.85,35.85,19082.0,35.7253,35.7651,35.6557,35.6557,19082.0
2025-04-09 11:55:00,35.83,35.84,35.77,35.82,15878.0,35.6358,35.6457,35.5761,35.6258,15878.0
2025-04-09 12:00:00,35.79,35.88,35.77,35.85,13526.0,35.596,35.6855,35.5761,35.6557,13526.0
2025-04-09 12:05:00,35.83,35.88,35.83,35.87,19892.0,35.6358,35.6855,35.6358,35.6756,19892.0
2025-04-09 12:10:00,35.87,36.1,35.86,36.03,260400.0,35.6756,35.9043,35.6656,35.8347,260400.0
2025-04-09 12:15:00,36.03,36.09,36.01,36.06,49722.0,35.8347,35.8944,35.8148,35.8645,49722.0
2025-04-09 12:20:00,36.05,36.05,35.99,35.99,17936.0,35.8546,35.8546,35.7949,35.7949,17936.0
2025-04-09 12:25:00,35.99,36.09,35.97,36.01,36088.0,35.7949,35.8944,35.775,35.8148,36088.0
2025-04-09 12:30:00,36.01,36.07,35.97,36.05,60168.0,35.8148,35.8745,35.775,35.8546,60168.0
2025-04-09 12:35:00,36.05,36.08,36.01,36.07,41906.0,35.8546,35.8844,35.8148,35.8745,41906.0
2025-04-09 12:40:00,36.07,36.08,35.98,36.01,52900.0,35.8745,35.8844,35.785,35.8148,52900.0
2025-04-09 12:45:00,36.01,36.09,35.99,36.09,46212.0,35.8148,35.8944,35.7949,35.8944,46212.0
2025-04-09 12:50:00,36.09,36.12,36.04,36.11,54408.0,35.8944,35.9242,35.8446,35.9143,54408.0
2025-04-09 12:55:00,36.1,36.19,36.07,36.09,47054.0,35.9043,35.9938,35.8745,35.8944,47054.0
2025-04-09 13:00:00,36.09,36.43,36.09,36.41,116402.0,35.8944,36.2325,35.8944,36.2126,116402.0
2025-04-09 13:05:00,36.4,36.4,36.2,36.21,74758.0,36.2027,36.2027,36.0038,36.0137,74758.0
2025-04-09 13:10:00,36.21,36.21,36.1,36.16,35582.0,36.0137,36.0137,35.9043,35.964,35582.0
2025-04-09 13:15:00,36.16,36.87,35.93,36.74,312264.0,35.964,36.6701,35.7352,36.5408,312264.0
2025-04-09 13:20:00,36.74,37.69,36.61,37.62,212096.0,36.5408,37.4857,36.4115,37.4161,212096.0
2025-04-09 13:25:00,37.58,38.13,37.58,37.69,130988.0,37.3763,37.9233,37.3763,37.4857,130988.0
2025-04-09 13:30:00,37.69,38.13,37.68,38.06,118008.0,37.4857,37.9233,37.4757,37.8537,118008.0
2025-04-09 13:35:00,38.06,38.34,37.75,37.75,109520.0,37.8537,38.1322,37.5454,37.5454,109520.0
2025-04-09 13:40:00,37.76,37.82,37.52,37.74,132944.0,37.5553,37.615,37.3166,37.5354,132944.0
2025-04-09 13:45:00,37.76,38.05,37.7,37.87,162432.0,37.5553,37.8437,37.4956,37.6647,162432.0
2025-04-09 13:50:00,37.84,37.93,37.68,37.86,91998.0,37.6349,37.7244,37.4757,37.6548,91998.0
2025-04-09 13:55:00,37.83,38.13,37.77,38.13,35206.0,37.6249,37.9233,37.5653,37.9233,35206.0
2025-04-09 14:00:00,38.12,38.24,37.96,38.07,80148.0,37.9134,38.0327,37.7542,37.8636,80148.0
2025-04-09 14:05:00,38.08,38.08,37.72,37.85,99480.0,37.8736,37.8736,37.5155,37.6448,99480.0
2025-04-09 14:10:00,37.85,38.09,37.82,37.94,134628.0,37.6448,37.8835,37.615,37.7343,134628.0
2025-04-09 14:15:00,37.95,38.17,37.82,37.98,118774.0,37.7443,37.9631,37.615,37.7741,118774.0
2025-04-09 14:20:00,37.99,38.07,37.86,37.94,103996.0,37.7841,37.8636,37.6548,37.7343,103996.0
2025-04-09 14:25:00,37.92,37.98,37.82,37.92,117848.0,37.7144,37.7741,37.615,37.7144,117848.0
2025-04-09 14:30:00,37.92,38.02,37.67,37.74,145028.0,37.7144,37.8139,37.4658,37.5354,145028.0
2025-04-09 14:35:00,37.76,37.85,37.7,37.77,190510.0,37.5553,37.6448,37.4956,37.5653,190510.0
2025-04-09 14:40:00,37.77,37.83,37.52,37.55,108858.0,37.5653,37.6249,37.3166,37.3465,108858.0
2025-04-09 14:45:00,37.55,37.74,37.49,37.69,321750.0,37.3465,37.5354,37.2868,37.4857,321750.0
2025-04-09 14:50:00,37.69,37.8,37.55,37.6,90642.0,37.4857,37.5951,37.3465,37.3962,90642.0
2025-04-09 14:55:00,37.61,37.62,37.42,37.47,152282.0,37.4061,37.4161,37.2172,37.2669,152282.0
2025-04-09 15:00:00,37.45,37.77,37.41,37.7,298934.0,37.247,37.5653,37.2072,37.4956,298934.0
2025-04-09 15:05:00,37.72,37.83,37.69,37.74,85104.0,37.5155,37.6249,37.4857,37.5354,85104.0
2025-04-09 15:10:00,37.76,37.96,37.74,37.93,81694.0,37.5553,37.7542,37.5354,37.7244,81694.0
2025-04-09 15:15:00,37.92,37.99,37.82,37.93,264286.0,37.7144,37.7841,37.615,37.7244,264286.0
2025-04-09 15:20:00,37.93,37.96,37.87,37.93,101716.0,37.7244,37.7542,37.6647,37.7244,101716.0
2025-04-09 15:25:00,37.93,38.07,37.9,37.96,93036.0,37.7244,37.8636,37.6946,37.7542,93036.0
2025-04-09 15:30:00,37.96,38.09,37.94,38.01,113122.0,37.7542,37.8835,37.7343,37.804,113122.0
2025-04-09 15:35:00,38.0,38.01,37.79,37.88,146490.0,37.794,37.804,37.5852,37.6747,146490.0
2025-04-09 15:40:00,37.88,37.95,37.85,37.93,125486.0,37.6747,37.7443,37.6448,37.7244,125486.0
2025-04-09 15:45:00,37.93,37.94,37.77,37.91,137350.0,37.7244,37.7343,37.5653,37.7045,137350.0
2025-04-09 15:50:00,37.93,38.29,37.92,38.13,272322.0,37.7244,38.0824,37.7144,37.9233,272322.0
2025-04-09 15:55:00,38.15,38.33,38.14,38.22,1367046.0,37.9432,38.1222,37.9333,38.0128,1367046.0
2025-04-10 09:30:00,37.85,38.38,37.67,38.14,434798.0,37.6448,38.172,37.4658,37.9333,434798.0
2025-04-10 09:35:00,38.06,38.35,37.94,38.13,214610.0,37.8537,38.1421,37.7343,37.9233,214610.0
2025-04-10 09:40:00,38.0,38.08,37.87,38.08,39742.0,37.794,37.8736,37.6647,37.8736,39742.0
2025-04-10 09:45:00,38.08,38.37,38.03,38.35,99716.0,37.8736,38.162,37.8238,38.1421,99716.0
2025-04-10 09:50:00,38.35,38.6,38.28,38.58,105514.0,38.1421,38.3908,38.0725,38.3709,105514.0
2025-04-10 09:55:00,38.6,38.63,38.29,38.33,147872.0,38.3908,38.4206,38.0824,38.1222,147872.0
2025-04-10 10:00:00,38.3,38.38,38.13,38.19,196922.0,38.0924,38.172,37.9233,37.983,196922.0
2025-04-10 10:05:00,38.19,38.43,38.18,38.19,81676.0,37.983,38.2217,37.973,37.983,81676.0
2025-04-10 10:10:00,38.21,38.23,38.02,38.06,93392.0,38.0029,38.0228,37.8139,37.8537,93392.0
2025-04-10 10:15:00,38.08,38.26,38.08,38.13,136536.0,37.8736,38.0526,37.8736,37.9233,136536.0
2025-04-10 10:20:00,38.13,38.23,38.07,38.12,111360.0,37.9233,38.0228,37.8636,37.9134,111360.0
2025-04-10 10:25:00,38.1,38.13,37.95,37.95,70432.0,37.8935,37.9233,37.7443,37.7443,70432.0
2025-04-10 10:30:00,37.99,38.22,37.98,38.21,75060.0,37.7841,38.0128,37.7741,38.0029,75060.0
2025-04-10 10:35:00,38.21,38.31,38.17,38.19,60602.0,38.0029,38.1023,37.9631,37.983,60602.0
2025-04-10 10:40:00,38.21,38.23,37.95,38.02,114902.0,38.0029,38.0228,37.7443,37.8139,114902.0
2025-04-10 10:45:00,38.02,38.03,37.85,37.87,120418.0,37.8139,37.8238,37.6448,37.6647,120418.0
2025-04-10 10:50:00,37.87,37.93,37.82,37.92,76858.0,37.6647,37.7244,37.615,37.7144,76858.0
2025-04-10 10:55:00,37.93,37.98,37.72,37.79,70926.0,37.7244,37.7741,37.5155,37.5852,70926.0
2025-04-10 11:00:00,37.79,37.84,37.75,37.8,120426.0,37.5852,37.6349,37.5454,37.5951,120426.0
2025-04-10 11:05:00,37.79,37.95,37.77,37.92,82074.0,37.5852,37.7443,37.5653,37.7144,82074.0
2025-04-10 11:10:00,37.92,37.94,37.78,37.78,40484.0,37.7144,37.7343,37.5752,37.5752,40484.0
2025-04-10 11:15:00,37.8,37.83,37.67,37.68,36878.0,37.5951,37.6249,37.4658,37.4757,36878.0
2025-04-10 11:20:00,37.67,37.69,37.49,37.52,134542.0,37.4658,37.4857,37.2868,37.3166,134542.0
2025-04-10 11:25:00,37.52,37.63,37.52,37.56,118922.0,37.3166,37.426,37.3166,37.3564,118922.0
2025-04-10 11:30:00,37.57,37.59,37.39,37.44,130042.0,37.3663,37.3862,37.1873,37.237,130042.0
2025-04-10 11:35:00,37.47,37.47,37.3,37.32,93648.0,37.2669,37.2669,37.0978,37.1177,93648.0
2025-04-10 11:40:00,37.32,37.49,37.32,37.38,85690.0,37.1177,37.2868,37.1177,37.1774,85690.0
2025-04-10 11:45:00,37.37,37.48,37.34,37.44,33552.0,37.1674,37.2768,37.1376,37.237,33552.0
2025-04-10 11:50:00,37.45,37.47,37.37,37.46,39218.0,37.247,37.2669,37.1674,37.2569,39218.0
2025-04-10 11:55:00,37.48,37.49,37.17,37.22,125518.0,37.2768,37.2868,36.9685,37.0182,125518.0
2025-04-10 12:00:00,37.22,37.34,37.08,37.09,40692.0,37.0182,37.1376,36.879,36.8889,40692.0
2025-04-10 12:05:00,37.07,37.12,37.04,37.1,38778.0,36.8691,36.9188,36.8392,36.8989,38778.0
2025-04-10 12:10:00,37.1,37.1,36.95,37.02,57124.0,36.8989,36.8989,36.7497,36.8193,57124.0
2025-04-10 12:15:00,36.99,37.05,36.85,36.91,40370.0,36.7895,36.8492,36.6502,36.7099,40370.0
2025-04-10 12:20:00,36.92,36.92,36.64,36.83,66348.0,36.7199,36.7199,36.4414,36.6304,66348.0
2025-04-10 12:25:00,36.83,36.87,36.63,36.78,66560.0,36.6304,36.6701,36.4314,36.5806,66560.0
2025-04-10 12:30:00,36.77,37.21,36.77,37.16,185742.0,36.5707,37.0083,36.5707,36.9586,185742.0
2025-04-10 12:35:00,37.19,37.24,37.08,37.23,34894.0,36.9884,37.0381,36.879,37.0282,34894.0
2025-04-10 12:40:00,37.19,37.29,37.12,37.26,67354.0,36.9884,37.0879,36.9188,37.058,67354.0
2025-04-10 12:45:00,37.26,37.35,37.1,37.35,48790.0,37.058,37.1475,36.8989,37.1475,48790.0
2025-04-10 12:50:00,37.32,37.38,37.24,37.26,127546.0,37.1177,37.1774,37.0381,37.058,127546.0
2025-04-10 12:55:00,37.26,37.39,37.23,37.38,42410.0,37.058,37.1873,37.0282,37.1774,42410.0
2025-04-10 13:00:00,37.36,37.73,37.35,37.54,118660.0,37.1575,37.5255,37.1475,37.3365,118660.0
2025-04-10 13:05:00,37.54,37.54,37.27,37.27,31922.0,37.3365,37.3365,37.068,37.068,31922.0
2025-04-10 13:10:00,37.3,37.31,37.06,37.14,95310.0,37.0978,37.1078,36.8591,36.9387,95310.0
2025-04-10 13:15:00,37.1,37.18,37.09,37.16,34888.0,36.8989,36.9785,36.8889,36.9586,34888.0
2025-04-10 13:20:00,37.18,37.22,37.02,37.19,99562.0,36.9785,37.0182,36.8193,36.9884,99562.0
2025-04-10 13:25:00,37.19,37.42,37.19,37.4,44534.0,36.9884,37.2172,36.9884,37.1973,44534.0
2025-04-10 13:30:00,37.35,37.42,37.3,37.32,63848.0,37.1475,37.2172,37.0978,37.1177,63848.0
2025-04-10 13:35:00,37.34,37.51,37.32,37.35,69996.0,37.1376,37.3067,37.1177,37.1475,69996.0
2025-04-10 13:40:00,37.37,37.52,37.3,37.48,79466.0,37.1674,37.3166,37.0978,37.2768,79466.0
2025-04-10 13:45:00,37.49,37.73,37.46,37.52,129258.0,37.2868,37.5255,37.2569,37.3166,129258.0
2025-04-10 13:50:00,37.52,37.68,37.47,37.67,232804.0,37.3166,37.4757,37.2669,37.4658,232804.0
2025-04-10 13:55:00,37.66,37.79,37.63,37.65,131128.0,37.4559,37.5852,37.426,37.4459,131128.0
2025-04-10 14:00:00,37.63,37.84,37.59,37.79,98126.0,37.426,37.6349,37.3862,37.5852,98126.0
2025-04-10 14:05:00,37.81,37.85,37.54,37.56,145154.0,37.605,37.6448,37.3365,37.3564,145154.0
2025-04-10 14:10:00,37.56,37.6,37.44,37.47,257516.0,37.3564,37.3962,37.237,37.2669,257516.0
2025-04-10 14:15:00,37.45,37.73,37.43,37.68,65292.0,37.247,37.5255,37.2271,37.4757,65292.0
2025-04-10 14:20:00,37.69,37.99,37.69,37.92,53890.0,37.4857,37.7841,37.4857,37.7144,53890.0
2025-04-10 14:25:00,37.92,38.1,37.88,38.09,69336.0,37.7144,37.8935,37.6747,37.8835,69336.0
2025-04-10 14:30:00,38.09,38.2,38.02,38.02,65748.0,37.8835,37.9929,37.8139,37.8139,65748.0
2025-04-10 14:35:00,38.03,38.08,37.96,38.06,65736.0,37.8238,37.8736,37.7542,37.8537,65736.0
2025-04-10 14:40:00,38.06,38.25,38.02,38.23,67990.0,37.8537,38.0427,37.8139,38.0228,67990.0
2025-04-10 14:45:00,38.23,38.23,38.0,38.06,45568.0,38.0228,38.0228,37.794,37.8537,45568.0
2025-04-10 14:50:00,38.07,38.16,37.87,37.87,51332.0,37.8636,37.9531,37.6647,37.6647,51332.0
2025-04-10 14:55:00,37.88,38.0,37.81,37.96,401506.0,37.6747,37.794,37.605,37.7542,401506.0
2025-04-10 15:00:00,37.94,38.13,37.87,38.12,249074.0,37.7343,37.9233,37.6647,37.9134,249074.0
2025-04-10 15:05:00,38.13,38.18,37.85,37.85,74658.0,37.9233,37.973,37.6448,37.6448,74658.0
2025-04-10 15:10:00,37.86,37.95,37.77,37.85,85066.0,37.6548,37.7443,37.5653,37.6448,85066.0
2025-04-10 15:15:00,37.85,38.05,37.82,38.01,125302.0,37.6448,37.8437,37.615,37.804,125302.0
2025-04-10 15:20:00,38.02,38.1,37.89,37.97,115848.0,37.8139,37.8935,37.6846,37.7642,115848.0
2025-04-10 15:25:00,37.97,38.01,37.73,37.74,208756.0,37.7642,37.804,37.5255,37.5354,208756.0
2025-04-10 15:30:00,37.72,37.97,37.71,37.81,226322.0,37.5155,37.7642,37.5056,37.605,226322.0
2025-04-10 15:35:00,37.79,37.85,37.68,37.69,87756.0,37.5852,37.6448,37.4757,37.4857,87756.0
2025-04-10 15:40:00,37.69,37.79,37.44,37.47,142946.0,37.4857,37.5852,37.237,37.2669,142946.0
2025-04-10 15:45:00,37.48,37.65,37.45,37.63,111144.0,37.2768,37.4459,37.247,37.426,111144.0
2025-04-10 15:50:00,37.63,37.99,37.63,37.96,337582.0,37.426,37.7841,37.426,37.7542,337582.0
2025-04-10 15:55:00,37.95,38.05,37.82,37.88,767628.0,37.7443,37.8437,37.615,37.6747,767628.0
2025-04-11 09:30:00,37.6,38.98,37.38,38.63,337508.0,37.3962,38.7687,37.1774,38.4206,337508.0
2025-04-11 09:35:00,38.63,39.04,38.45,38.96,203064.0,38.4206,38.8284,38.2416,38.7488,203064.0
2025-04-11 09:40:00,38.96,39.46,38.96,39.38,241478.0,38.7488,39.2461,38.7488,39.1665,241478.0
2025-04-11 09:45:00,39.35,39.67,39.24,39.65,182610.0,39.1367,39.455,39.0273,39.4351,182610.0
2025-04-11 09:50:00,39.62,39.81,39.44,39.8,132382.0,39.4052,39.5942,39.2262,39.5843,132382.0
2025-04-11 09:55:00,39.79,39.91,39.6,39.62,226004.0,39.5743,39.6937,39.3853,39.4052,226004.0
2025-04-11 10:00:00,39.58,39.69,39.18,39.23,163852.0,39.3654,39.4749,38.9676,39.0173,163852.0
2025-04-11 10:05:00,39.26,39.6,39.06,39.49,80662.0,39.0472,39.3853,38.8483,39.2759,80662.0
2025-04-11 10:10:00,39.55,39.62,39.38,39.47,64274.0,39.3356,39.4052,39.1665,39.256,64274.0
2025-04-11 10:15:00,39.47,39.52,39.3,39.34,53442.0,39.256,39.3058,39.087,39.1267,53442.0
2025-04-11 10:20:00,39.32,39.39,38.98,39.09,192864.0,39.1069,39.1765,38.7687,38.8781,192864.0
2025-04-11 10:25:00,39.07,39.19,39.02,39.1,149190.0,38.8582,38.9776,38.8085,38.888,149190.0
2025-04-11 10:30:00,39.13,39.63,39.06,39.49,217504.0,38.9179,39.4152,38.8483,39.2759,217504.0
2025-04-11 10:35:00,39.49,39.63,39.48,39.58,60440.0,39.2759,39.4152,39.266,39.3654,60440.0
2025-04-11 10:40:00,39.56,39.74,39.4,39.74,87584.0,39.3456,39.5246,39.1864,39.5246,87584.0
2025-04-11 10:45:00,39.74,40.0,39.74,39.85,194800.0,39.5246,39.7832,39.5246,39.634,194800.0
2025-04-11 10:50:00,39.83,40.08,39.77,39.99,182848.0,39.6141,39.8627,39.5544,39.7732,182848.0
2025-04-11 10:55:00,40.01,40.1,39.95,40.01,140440.0,39.7931,39.8826,39.7334,39.7931,140440.0
2025-04-11 11:00:00,40.01,40.27,39.88,39.99,155356.0,39.7931,40.0517,39.6638,39.7732,155356.0
2025-04-11 11:05:00,39.99,40.0,39.84,39.96,100400.0,39.7732,39.7832,39.624,39.7434,100400.0
2025-04-11 11:10:00,39.96,40.02,39.91,39.91,99580.0,39.7434,39.8031,39.6937,39.6937,99580.0
2025-04-11 11:15:00,39.92,39.94,39.79,39.82,77268.0,39.7036,39.7235,39.5743,39.6041,77268.0
2025-04-11 11:20:00,39.82,39.82,39.64,39.7,73974.0,39.6041,39.6041,39.4251,39.4848,73974.0
2025-04-11 11:25:00,39.71,39.99,39.71,39.99,80202.0,39.4947,39.7732,39.4947,39.7732,80202.0
2025-04-11 11:30:00,39.99,40.07,39.9,40.04,84990.0,39.7732,39.8528,39.6837,39.823,84990.0
2025-04-11 11:35:00,40.04,40.2,39.97,40.13,110614.0,39.823,39.9821,39.7533,39.9125,110614.0
2025-04-11 11:40:00,40.12,40.13,39.97,40.1,62504.0,39.9025,39.9125,39.7533,39.8826,62504.0
2025-04-11 11:45:00,40.11,40.16,40.01,40.13,67630.0,39.8926,39.9423,39.7931,39.9125,67630.0
2025-04-11 11:50:00,40.13,40.18,40.04,40.05,51466.0,39.9125,39.9622,39.823,39.8329,51466.0
2025-04-11 11:55:00,40.05,40.24,40.05,40.15,47930.0,39.8329,40.0219,39.8329,39.9324,47930.0
2025-04-11 12:00:00,40.13,40.2,40.05,40.13,51418.0,39.9125,39.9821,39.8329,39.9125,51418.0
2025-04-11 12:05:00,40.13,40.18,40.08,40.09,127800.0,39.9125,39.9622,39.8627,39.8727,127800.0
2025-04-11 12:10:00,40.08,40.21,40.06,40.19,32818.0,39.8627,39.992,39.8428,39.9721,32818.0
2025-04-11 12:15:00,40.2,40.28,40.15,40.2,60758.0,39.9821,40.0617,39.9324,39.9821,60758.0
2025-04-11 12:20:00,40.16,40.24,40.14,40.16,67758.0,39.9423,40.0219,39.9224,39.9423,67758.0
2025-04-11 12:25:00,40.17,40.22,40.11,40.15,60404.0,39.9522,40.002,39.8926,39.9324,60404.0
2025-04-11 12:30:00,40.15,40.33,40.14,40.32,65372.0,39.9324,40.1114,39.9224,40.1014,65372.0
2025-04-11 12:35:00,40.31,40.48,40.29,40.45,72576.0,40.0915,40.2606,40.0716,40.2307,72576.0
2025-04-11 12:40:00,40.45,40.59,40.4,40.56,110346.0,40.2307,40.37,40.181,40.3401,110346.0
2025-04-11 12:45:00,40.55,40.62,40.38,40.6,145750.0,40.3302,40.3998,40.1611,40.3799,145750.0
2025-04-11 12:50:00,40.6,40.62,40.51,40.57,43120.0,40.3799,40.3998,40.2904,40.3501,43120.0
2025-04-11 12:55:00,40.57,40.63,40.52,40.58,145552.0,40.3501,40.4098,40.3004,40.36,145552.0
2025-04-11 13:00:00,40.59,40.66,40.56,40.6,56586.0,40.37,40.4396,40.3401,40.3799,56586.0
2025-04-11 13:05:00,40.59,40.64,40.49,40.49,50086.0,40.37,40.4197,40.2705,40.2705,50086.0
2025-04-11 13:10:00,40.47,40.57,40.46,40.47,34876.0,40.2506,40.3501,40.2407,40.2506,34876.0
2025-04-11 13:15:00,40.47,40.52,40.3,40.36,63410.0,40.2506,40.3004,40.0815,40.1412,63410.0
2025-04-11 13:20:00,40.34,40.52,40.34,40.41,46046.0,40.1213,40.3004,40.1213,40.1909,46046.0
2025-04-11 13:25:00,40.4,40.4,40.27,40.29,35506.0,40.181,40.181,40.0517,40.0716,35506.0
2025-04-11 13:30:00,40.29,40.35,40.27,40.31,35742.0,40.0716,40.1313,40.0517,40.0915,35742.0
2025-04-11 13:35:00,40.32,40.43,40.27,40.43,47192.0,40.1014,40.2108,40.0517,40.2108,47192.0
2025-04-11 13:40:00,40.43,40.62,40.42,40.6,85566.0,40.2108,40.3998,40.2009,40.3799,85566.0
2025-04-11 13:45:00,40.58,40.6,40.49,40.56,43262.0,40.36,40.3799,40.2705,40.3401,43262.0
2025-04-11 13:50:00,40.54,40.59,40.52,40.59,38832.0,40.3202,40.37,40.3004,40.37,38832.0
2025-04-11 13:55:00,40.55,40.58,40.48,40.51,40572.0,40.3302,40.36,40.2606,40.2904,40572.0
2025-04-11 14:00:00,40.52,40.56,40.48,40.55,48596.0,40.3004,40.3401,40.2606,40.3302,48596.0
2025-04-11 14:05:00,40.55,40.57,40.43,40.49,41774.0,40.3302,40.3501,40.2108,40.2705,41774.0
2025-04-11 14:10:00,40.49,40.51,40.38,40.41,149292.0,40.2705,40.2904,40.1611,40.1909,149292.0
2025-04-11 14:15:00,40.43,40.46,40.31,40.34,20536.0,40.2108,40.2407,40.0915,40.1213,20536.0
2025-04-11 14:20:00,40.32,40.48,40.27,40.46,59448.0,40.1014,40.2606,40.0517,40.2407,59448.0
2025-04-11 14:25:00,40.46,40.47,40.29,40.42,74726.0,40.2407,40.2506,40.0716,40.2009,74726.0
2025-04-11 14:30:00,40.42,40.48,40.33,40.37,50628.0,40.2009,40.2606,40.1114,40.1512,50628.0
2025-04-11 14:35:00,40.38,40.43,40.35,40.39,63452.0,40.1611,40.2108,40.1313,40.1711,63452.0
2025-04-11 14:40:00,40.41,40.46,40.37,40.38,27616.0,40.1909,40.2407,40.1512,40.1611,27616.0
2025-04-11 14:45:00,40.37,40.49,40.37,40.48,30384.0,40.1512,40.2705,40.1512,40.2606,30384.0
2025-04-11 14:50:00,40.48,40.48,40.29,40.42,53794.0,40.2606,40.2606,40.0716,40.2009,53794.0
2025-04-11 14:55:00,40.39,40.41,40.22,40.24,86392.0,40.1711,40.1909,40.002,40.0219,86392.0
2025-04-11 15:00:00,40.26,40.39,40.25,40.33,43410.0,40.0418,40.1711,40.0318,40.1114,43410.0
2025-04-11 15:05:00,40.33,40.45,40.24,40.35,115652.0,40.1114,40.2307,40.0219,40.1313,115652.0
2025-04-11 15:10:00,40.34,40.42,40.29,40.32,68648.0,40.1213,40.2009,40.0716,40.1014,68648.0
2025-04-11 15:15:00,40.33,40.35,40.23,40.3,44456.0,40.1114,40.1313,40.0119,40.0815,44456.0
2025-04-11 15:20:00,40.29,40.35,40.27,40.33,29084.0,40.0716,40.1313,40.0517,40.1114,29084.0
2025-04-11 15:25:00,40.33,40.37,40.26,40.27,146748.0,40.1114,40.1512,40.0418,40.0517,146748.0
2025-04-11 15:30:00,40.27,40.31,40.19,40.27,91750.0,40.0517,40.0915,39.9721,40.0517,91750.0
2025-04-11 15:35:00,40.27,40.33,40.18,40.3,117130.0,40.0517,40.1114,39.9622,40.0815,117130.0
2025-04-11 15:40:00,40.31,40.34,40.23,40.3,183452.0,40.0915,40.1213,40.0119,40.0815,183452.0
2025-04-11 15:45:00,40.3,40.36,40.26,40.34,217570.0,40.0815,40.1412,40.0418,40.1213,217570.0
2025-04-11 15:50:00,40.35,40.48,40.24,40.44,335092.0,40.1313,40.2606,40.0219,40.2208,335092.0
2025-04-11 15:55:00,40.43,40.46,40.3,40.34,823722.0,40.2108,40.2407,40.0815,40.1213,823722.0
2025-04-14 09:30:00,40.4,40.5,40.17,40.32,160510.0,40.181,40.2805,39.9522,40.1014,160510.0
2025-04-14 09:35:00,40.33,40.34,39.96,40.02,133282.0,40.1114,40.1213,39.7434,39.8031,133282.0
2025-04-14 09:40:00,40.02,40.26,40.01,40.2,94200.0,39.8031,40.0418,39.7931,39.9821,94200.0
2025-04-14 09:45:00,40.26,40.37,40.07,40.18,200784.0,40.0418,40.1512,39.8528,39.9622,200784.0
2025-04-14 09:50:00,40.17,40.26,40.05,40.16,230960.0,39.9522,40.0418,39.8329,39.9423,230960.0
2025-04-14 09:55:00,40.19,40.22,40.04,40.11,270258.0,39.9721,40.002,39.823,39.8926,270258.0
2025-04-14 10:00:00,40.14,40.45,40.06,40.34,440210.0,39.9224,40.2307,39.8428,40.1213,440210.0
2025-04-14 10:05:00,40.34,40.57,40.34,40.53,173758.0,40.1213,40.3501,40.1213,40.3103,173758.0
2025-04-14 10:10:00,40.52,40.68,40.47,40.58,48260.0,40.3004,40.4595,40.2506,40.36,48260.0
2025-04-14 10:15:00,40.59,40.67,40.51,40.6,36400.0,40.37,40.4495,40.2904,40.3799,36400.0
2025-04-14 10:20:00,40.62,40.76,40.55,40.71,40538.0,40.3998,40.5391,40.3302,40.4893,40538.0
2025-04-14 10:25:00,40.7,40.9,40.67,40.85,78270.0,40.4794,40.6783,40.4495,40.6286,78270.0
2025-04-14 10:30:00,40.87,40.88,40.73,40.74,46192.0,40.6485,40.6584,40.5092,40.5192,46192.0
2025-04-14 10:35:00,40.75,40.83,40.71,40.77,28242.0,40.5291,40.6087,40.4893,40.549,28242.0
2025-04-14 10:40:00,40.77,40.9,40.74,40.88,20038.0,40.549,40.6783,40.5192,40.6584,20038.0
2025-04-14 10:45:00,40.88,40.88,40.81,40.84,57562.0,40.6584,40.6584,40.5888,40.6186,57562.0
2025-04-14 10:50:00,40.83,40.94,40.83,40.91,106292.0,40.6087,40.7181,40.6087,40.6882,106292.0
2025-04-14 10:55:00,40.9,40.95,40.79,40.83,40524.0,40.6783,40.728,40.5689,40.6087,40524.0
2025-04-14 11:00:00,40.82,40.87,40.76,40.77,57336.0,40.5987,40.6485,40.5391,40.549,57336.0
2025-04-14 11:05:00,40.79,40.82,40.73,40.74,40112.0,40.5689,40.5987,40.5092,40.5192,40112.0
2025-04-14 11:10:00,40.72,40.77,40.66,40.74,40478.0,40.4993,40.549,40.4396,40.5192,40478.0
2025-04-14 11:15:00,40.75,40.77,40.7,40.73,27486.0,40.5291,40.549,40.4794,40.5092,27486.0
2025-04-14 11:20:00,40.74,40.77,40.68,40.69,45570.0,40.5192,40.549,40.4595,40.4694,45570.0
2025-04-14 11:25:00,40.68,40.69,40.62,40.64,36910.0,40.4595,40.4694,40.3998,40.4197,36910.0
2025-04-14 11:30:00,40.65,40.75,40.63,40.72,34216.0,40.4296,40.5291,40.4098,40.4993,34216.0
2025-04-14 11:35:00,40.73,40.74,40.62,40.62,34760.0,40.5092,40.5192,40.3998,40.3998,34760.0
2025-04-14 11:40:00,40.6,40.7,40.58,40.69,37804.0,40.3799,40.4794,40.36,40.4694,37804.0
2025-04-14 11:45:00,40.68,40.69,40.54,40.56,24466.0,40.4595,40.4694,40.3202,40.3401,24466.0
2025-04-14 11:50:00,40.57,40.63,40.52,40.6,35050.0,40.3501,40.4098,40.3004,40.3799,35050.0
2025-04-14 11:55:00,40.59,40.66,40.56,40.57,47988.0,40.37,40.4396,40.3401,40.3501,47988.0
2025-04-14 12:00:00,40.57,40.65,40.54,40.59,33694.0,40.3501,40.4296,40.3202,40.37,33694.0
2025-04-14 12:05:00,40.59,40.61,40.49,40.52,64694.0,40.37,40.3899,40.2705,40.3004,64694.0
2025-04-14 12:10:00,40.52,40.55,40.43,40.52,47684.0,40.3004,40.3302,40.2108,40.3004,47684.0
2025-04-14 12:15:00,40.54,40.73,40.52,40.7,40592.0,40.3202,40.5092,40.3004,40.4794,40592.0
2025-04-14 12:20:00,40.7,40.77,40.64,40.7,34252.0,40.4794,40.549,40.4197,40.4794,34252.0
2025-04-14 12:25:00,40.7,40.7,40.61,40.67,29466.0,40.4794,40.4794,40.3899,40.4495,29466.0
2025-04-14 12:30:00,40.68,40.76,40.66,40.76,20154.0,40.4595,40.5391,40.4396,40.5391,20154.0
2025-04-14 12:35:00,40.75,40.77,40.72,40.74,22828.0,40.5291,40.549,40.4993,40.5192,22828.0
2025-04-14 12:40:00,40.74,40.74,40.67,40.7,27202.0,40.5192,40.5192,40.4495,40.4794,27202.0
2025-04-14 12:45:00,40.72,40.78,40.71,40.72,36558.0,40.4993,40.5589,40.4893,40.4993,36558.0
2025-04-14 12:50:00,40.73,40.73,40.66,40.72,46862.0,40.5092,40.5092,40.4396,40.4993,46862.0
2025-04-14 12:55:00,40.71,40.72,40.63,40.63,57936.0,40.4893,40.4993,40.4098,40.4098,57936.0
2025-04-14 13:00:00,40.62,40.87,40.46,40.46,86440.0,40.3998,40.6485,40.2407,40.2407,86440.0
2025-04-14 13:05:00,40.44,40.57,40.44,40.52,49376.0,40.2208,40.3501,40.2208,40.3004,49376.0
2025-04-14 13:10:00,40.52,40.59,40.52,40.59,61368.0,40.3004,40.37,40.3004,40.37,61368.0
2025-04-14 13:15:00,40.59,40.64,40.55,40.64,32086.0,40.37,40.4197,40.3302,40.4197,32086.0
2025-04-14 13:20:00,40.64,40.69,40.62,40.65,37232.0,40.4197,40.4694,40.3998,40.4296,37232.0
2025-04-14 13:25:00,40.65,40.68,40.57,40.59,76408.0,40.4296,40.4595,40.3501,40.37,76408.0
2025-04-14 13:30:00,40.59,40.61,40.56,40.57,37944.0,40.37,40.3899,40.3401,40.3501,37944.0
2025-04-14 13:35:00,40.57,40.59,40.52,40.53,166674.0,40.3501,40.37,40.3004,40.3103,166674.0
2025-04-14 13:40:00,40.53,40.53,40.46,40.46,27726.0,40.3103,40.3103,40.2407,40.2407,27726.0
2025-04-14 13:45:00,40.46,40.53,40.45,40.52,41424.0,40.2407,40.3103,40.2307,40.3004,41424.0
2025-04-14 13:50:00,40.52,40.58,40.51,40.52,54996.0,40.3004,40.36,40.2904,40.3004,54996.0
2025-04-14 13:55:00,40.53,40.58,40.49,40.58,42216.0,40.3103,40.36,40.2705,40.36,42216.0
2025-04-14 14:00:00,40.58,40.62,40.57,40.6,43214.0,40.36,40.3998,40.3501,40.3799,43214.0
2025-04-14 14:05:00,40.6,40.65,40.56,40.6,43914.0,40.3799,40.4296,40.3401,40.3799,43914.0
2025-04-14 14:10:00,40.6,40.62,40.55,40.56,30874.0,40.3799,40.3998,40.3302,40.3401,30874.0
2025-04-14 14:15:00,40.58,40.61,40.56,40.6,36950.0,40.36,40.3899,40.3401,40.3799,36950.0
2025-04-14 14:20:00,40.6,40.63,40.59,40.63,33340.0,40.3799,40.4098,40.37,40.4098,33340.0
2025-04-14 14:25:00,40.63,40.71,40.63,40.67,95672.0,40.4098,40.4893,40.4098,40.4495,95672.0
2025-04-14 14:30:00,40.67,40.72,40.64,40.66,59016.0,40.4495,40.4993,40.4197,40.4396,59016.0
2025-04-14 14:35:00,40.66,40.69,40.62,40.67,49278.0,40.4396,40.4694,40.3998,40.4495,49278.0
2025-04-14 14:40:00,40.67,40.71,40.62,40.71,43730.0,40.4495,40.4893,40.3998,40.4893,43730.0
2025-04-14 14:45:00,40.7,40.71,40.62,40.69,42406.0,40.4794,40.4893,40.3998,40.4694,42406.0
2025-04-14 14:50:00,40.7,40.7,40.62,40.63,43244.0,40.4794,40.4794,40.3998,40.4098,43244.0
2025-04-14 14:55:00,40.64,40.7,40.6,40.67,63554.0,40.4197,40.4794,40.3799,40.4495,63554.0
2025-04-14 15:00:00,40.67,40.73,40.67,40.73,32780.0,40.4495,40.5092,40.4495,40.5092,32780.0
2025-04-14 15:05:00,40.74,40.84,40.73,40.83,48696.0,40.5192,40.6186,40.5092,40.6087,48696.0
2025-04-14 15:10:00,40.82,40.84,40.73,40.73,83528.0,40.5987,40.6186,40.5092,40.5092,83528.0
2025-04-14 15:15:00,40.74,40.77,40.69,40.74,77348.0,40.5192,40.549,40.4694,40.5192,77348.0
2025-04-14 15:20:00,40.74,40.83,40.74,40.81,65416.0,40.5192,40.6087,40.5192,40.5888,65416.0
2025-04-14 15:25:00,40.82,40.82,40.76,40.81,108192.0,40.5987,40.5987,40.5391,40.5888,108192.0
2025-04-14 15:30:00,40.81,40.81,40.76,40.77,87724.0,40.5888,40.5888,40.5391,40.549,87724.0
2025-04-14 15:35:00,40.77,40.8,40.74,40.77,72796.0,40.549,40.5788,40.5192,40.549,72796.0
2025-04-14 15:40:00,40.77,40.81,40.76,40.79,81872.0,40.549,40.5888,40.5391,40.5689,81872.0
2025-04-14 15:45:00,40.79,40.79,40.68,40.74,115918.0,40.5689,40.5689,40.4595,40.5192,115918.0
2025-04-14 15:50:00,40.74,40.74,40.63,40.69,319616.0,40.5192,40.5192,40.4098,40.4694,319616.0
2025-04-14 15:55:00,40.68,40.71,40.61,40.65,765962.0,40.4595,40.4893,40.3899,40.4296,765962.0
2025-04-15 09:30:00,40.7,40.8,40.55,40.71,130282.0,40.4794,40.5788,40.3302,40.4893,130282.0
2025-04-15 09:35:00,40.67,40.9,40.65,40.88,22952.0,40.4495,40.6783,40.4296,40.6584,22952.0
2025-04-15 09:40:00,40.88,41.02,40.88,41.0,29738.0,40.6584,40.7976,40.6584,40.7778,29738.0
2025-04-15 09:45:00,41.0,41.01,40.85,40.93,29472.0,40.7778,40.7877,40.6286,40.7081,29472.0
2025-04-15 09:50:00,40.92,41.08,40.92,41.06,55736.0,40.6982,40.8573,40.6982,40.8374,55736.0
2025-04-15 09:55:00,41.04,41.1,41.01,41.06,45882.0,40.8175,40.8772,40.7877,40.8374,45882.0
2025-04-15 10:00:00,41.05,41.19,41.05,41.18,33862.0,40.8275,40.9667,40.8275,40.9568,33862.0
2025-04-15 10:05:00,41.2,41.21,41.12,41.13,45804.0,40.9767,40.9866,40.8971,40.907,45804.0
2025-04-15 10:10:00,41.14,41.21,41.02,41.03,40204.0,40.917,40.9866,40.7976,40.8076,40204.0
2025-04-15 10:15:00,41.04,41.13,41.01,41.02,32566.0,40.8175,40.907,40.7877,40.7976,32566.0
2025-04-15 10:20:00,41.03,41.05,40.87,40.88,73556.0,40.8076,40.8275,40.6485,40.6584,73556.0
2025-04-15 10:25:00,40.87,41.0,40.86,41.0,42248.0,40.6485,40.7778,40.6385,40.7778,42248.0
2025-04-15 10:30:00,41.01,41.08,40.99,41.04,34736.0,40.7877,40.8573,40.7678,40.8175,34736.0
2025-04-15 10:35:00,41.04,41.05,40.94,40.96,29790.0,40.8175,40.8275,40.7181,40.738,29790.0
2025-04-15 10:40:00,40.95,41.06,40.91,41.0,33796.0,40.728,40.8374,40.6882,40.7778,33796.0
2025-04-15 10:45:00,40.98,41.05,40.89,40.95,36302.0,40.7579,40.8275,40.6683,40.728,36302.0
2025-04-15 10:50:00,40.94,40.97,40.84,40.96,51578.0,40.7181,40.7479,40.6186,40.738,51578.0
2025-04-15 10:55:00,40.97,41.02,40.95,40.98,28398.0,40.7479,40.7976,40.728,40.7579,28398.0
2025-04-15 11:00:00,40.98,41.09,40.97,41.09,15672.0,40.7579,40.8673,40.7479,40.8673,15672.0
2025-04-15 11:05:00,41.05,41.09,40.98,41.07,20962.0,40.8275,40.8673,40.7579,40.8474,20962.0
2025-04-15 11:10:00,41.07,41.13,41.03,41.1,26916.0,40.8474,40.907,40.8076,40.8772,26916.0
2025-04-15 11:15:00,41.12,41.13,41.09,41.1,21326.0,40.8971,40.907,40.8673,40.8772,21326.0
2025-04-15 11:20:00,41.1,41.15,41.08,41.12,21784.0,40.8772,40.9269,40.8573,40.8971,21784.0
2025-04-15 11:25:00,41.11,41.13,40.94,40.98,49120.0,40.8872,40.907,40.7181,40.7579,49120.0
2025-04-15 11:30:00,40.94,41.05,40.94,40.98,16816.0,40.7181,40.8275,40.7181,40.7579,16816.0
2025-04-15 11:35:00,40.99,41.01,40.95,41.01,20930.0,40.7678,40.7877,40.728,40.7877,20930.0
2025-04-15 11:40:00,41.01,41.01,40.94,40.98,11910.0,40.7877,40.7877,40.7181,40.7579,11910.0
2025-04-15 11:45:00,40.96,40.99,40.9,40.94,21136.0,40.738,40.7678,40.6783,40.7181,21136.0
2025-04-15 11:50:00,40.93,40.99,40.9,40.95,22542.0,40.7081,40.7678,40.6783,40.728,22542.0
2025-04-15 11:55:00,40.95,40.97,40.9,40.97,8104.0,40.728,40.7479,40.6783,40.7479,8104.0
2025-04-15 12:00:00,40.98,41.0,40.94,40.95,22964.0,40.7579,40.7778,40.7181,40.728,22964.0
2025-04-15 12:05:00,40.94,40.95,40.84,40.87,16694.0,40.7181,40.728,40.6186,40.6485,16694.0
2025-04-15 12:10:00,40.87,40.88,40.83,40.85,14238.0,40.6485,40.6584,40.6087,40.6286,14238.0
2025-04-15 12:15:00,40.85,40.87,40.82,40.83,15948.0,40.6286,40.6485,40.5987,40.6087,15948.0
2025-04-15 12:20:00,40.83,40.88,40.83,40.88,9798.0,40.6087,40.6584,40.6087,40.6584,9798.0
2025-04-15 12:25:00,40.89,40.92,40.84,40.84,11520.0,40.6683,40.6982,40.6186,40.6186,11520.0
2025-04-15 12:30:00,40.84,40.89,40.84,40.85,7946.0,40.6186,40.6683,40.6186,40.6286,7946.0
2025-04-15 12:35:00,40.86,40.87,40.84,40.85,12812.0,40.6385,40.6485,40.6186,40.6286,12812.0
2025-04-15 12:40:00,40.85,40.85,40.77,40.82,13842.0,40.6286,40.6286,40.549,40.5987,13842.0
2025-04-15 12:45:00,40.83,41.07,40.82,40.95,772040.0,40.6087,40.8474,40.5987,40.728,772040.0
2025-04-15 12:50:00,40.96,41.0,40.83,40.88,72590.0,40.738,40.7778,40.6087,40.6584,72590.0
2025-04-15 12:55:00,40.87,40.89,40.8,40.85,46788.0,40.6485,40.6683,40.5788,40.6286,46788.0
2025-04-15 13:00:00,40.85,40.9,40.81,40.9,29300.0,40.6286,40.6783,40.5888,40.6783,29300.0
2025-04-15 13:05:00,40.88,40.9,40.82,40.84,18350.0,40.6584,40.6783,40.5987,40.6186,18350.0
2025-04-15 13:10:00,40.83,40.84,40.8,40.82,16676.0,40.6087,40.6186,40.5788,40.5987,16676.0
2025-04-15 13:15:00,40.83,40.83,40.72,40.77,37718.0,40.6087,40.6087,40.4993,40.549,37718.0
2025-04-15 13:20:00,40.77,40.8,40.74,40.77,28364.0,40.549,40.5788,40.5192,40.549,28364.0
2025-04-15 13:25:00,40.77,40.77,40.71,40.73,26768.0,40.549,40.549,40.4893,40.5092,26768.0
2025-04-15 13:30:00,40.72,40.81,40.72,40.81,34136.0,40.4993,40.5888,40.4993,40.5888,34136.0
2025-04-15 13:35:00,40.81,40.85,40.79,40.85,13986.0,40.5888,40.6286,40.5689,40.6286,13986.0
2025-04-15 13:40:00,40.88,40.91,40.87,40.88,17696.0,40.6584,40.6882,40.6485,40.6584,17696.0
2025-04-15 13:45:00,40.89,40.89,40.85,40.87,13450.0,40.6683,40.6683,40.6286,40.6485,13450.0
2025-04-15 13:50:00,40.88,40.91,40.83,40.83,32570.0,40.6584,40.6882,40.6087,40.6087,32570.0
2025-04-15 13:55:00,40.81,40.86,40.8,40.85,21316.0,40.5888,40.6385,40.5788,40.6286,21316.0
2025-04-15 14:00:00,40.84,40.9,40.83,40.85,40230.0,40.6186,40.6783,40.6087,40.6286,40230.0
2025-04-15 14:05:00,40.86,40.88,40.82,40.87,15186.0,40.6385,40.6584,40.5987,40.6485,15186.0
2025-04-15 14:10:00,40.85,40.85,40.79,40.8,15296.0,40.6286,40.6286,40.5689,40.5788,15296.0
2025-04-15 14:15:00,40.79,40.85,40.75,40.83,42720.0,40.5689,40.6286,40.5291,40.6087,42720.0
2025-04-15 14:20:00,40.84,40.88,40.74,40.77,72860.0,40.6186,40.6584,40.5192,40.549,72860.0
2025-04-15 14:25:00,40.78,40.88,40.77,40.82,48370.0,40.5589,40.6584,40.549,40.5987,48370.0
2025-04-15 14:30:00,40.83,40.9,40.82,40.88,24024.0,40.6087,40.6783,40.5987,40.6584,24024.0
2025-04-15 14:35:00,40.88,40.9,40.82,40.85,16006.0,40.6584,40.6783,40.5987,40.6286,16006.0
2025-04-15 14:40:00,40.85,40.91,40.82,40.91,19404.0,40.6286,40.6882,40.5987,40.6882,19404.0
2025-04-15 14:45:00,40.92,40.95,40.9,40.91,23508.0,40.6982,40.728,40.6783,40.6882,23508.0
2025-04-15 14:50:00,40.91,40.91,40.87,40.9,18586.0,40.6882,40.6882,40.6485,40.6783,18586.0
2025-04-15 14:55:00,40.9,40.95,40.9,40.91,19090.0,40.6783,40.728,40.6783,40.6882,19090.0
2025-04-15 15:00:00,40.91,40.91,40.86,40.88,21294.0,40.6882,40.6882,40.6385,40.6584,21294.0
2025-04-15 15:05:00,40.88,40.9,40.87,40.9,19934.0,40.6584,40.6783,40.6485,40.6783,19934.0
2025-04-15 15:10:00,40.89,40.93,40.85,40.91,31174.0,40.6683,40.7081,40.6286,40.6882,31174.0
2025-04-15 15:15:00,40.91,40.91,40.85,40.85,22860.0,40.6882,40.6882,40.6286,40.6286,22860.0
2025-04-15 15:20:00,40.85,40.9,40.85,40.88,24156.0,40.6286,40.6783,40.6286,40.6584,24156.0
2025-04-15 15:25:00,40.89,40.89,40.83,40.88,33086.0,40.6683,40.6683,40.6087,40.6584,33086.0
2025-04-15 15:30:00,40.88,40.88,40.82,40.88,44576.0,40.6584,40.6584,40.5987,40.6584,44576.0
2025-04-15 15:35:00,40.87,40.9,40.83,40.84,52088.0,40.6485,40.6783,40.6087,40.6186,52088.0
2025-04-15 15:40:00,40.84,40.86,40.82,40.83,43158.0,40.6186,40.6385,40.5987,40.6087,43158.0
2025-04-15 15:45:00,40.83,40.85,40.78,40.83,88380.0,40.6087,40.6286,40.5589,40.6087,88380.0
2025-04-15 15:50:00,40.83,40.92,40.8,40.89,126420.0,40.6087,40.6982,40.5788,40.6683,126420.0
2025-04-15 15:55:00,40.9,40.95,40.8,40.83,321166.0,40.6783,40.728,40.5788,40.6087,321166.0
2025-04-16 09:30:00,40.75,40.91,40.57,40.65,93768.0,40.5291,40.6882,40.3501,40.4296,93768.0
2025-04-16 09:35:00,40.63,40.73,40.62,40.68,17260.0,40.4098,40.5092,40.3998,40.4595,17260.0
2025-04-16 09:40:00,40.66,40.85,40.61,40.61,72492.0,40.4396,40.6286,40.3899,40.3899,72492.0
2025-04-16 09:45:00,40.64,40.7,40.6,40.66,38900.0,40.4197,40.4794,40.3799,40.4396,38900.0
2025-04-16 09:50:00,40.65,40.66,40.4,40.47,70146.0,40.4296,40.4396,40.181,40.2506,70146.0
2025-04-16 09:55:00,40.44,40.52,40.43,40.47,34514.0,40.2208,40.3004,40.2108,40.2506,34514.0
2025-04-16 10:00:00,40.46,40.52,40.44,40.52,93232.0,40.2407,40.3004,40.2208,40.3004,93232.0
2025-04-16 10:05:00,40.53,40.57,40.47,40.51,39216.0,40.3103,40.3501,40.2506,40.2904,39216.0
2025-04-16 10:10:00,40.51,40.51,40.42,40.42,23942.0,40.2904,40.2904,40.2009,40.2009,23942.0
2025-04-16 10:15:00,40.42,40.43,40.35,40.35,37268.0,40.2009,40.2108,40.1313,40.1313,37268.0
2025-04-16 10:20:00,40.34,40.44,40.33,40.42,50344.0,40.1213,40.2208,40.1114,40.2009,50344.0
2025-04-16 10:25:00,40.43,40.49,40.41,40.47,34484.0,40.2108,40.2705,40.1909,40.2506,34484.0
2025-04-16 10:30:00,40.47,40.51,40.46,40.48,31626.0,40.2506,40.2904,40.2407,40.2606,31626.0
2025-04-16 10:35:00,40.48,40.52,40.44,40.52,51948.0,40.2606,40.3004,40.2208,40.3004,51948.0
2025-04-16 10:40:00,40.51,40.59,40.49,40.57,33796.0,40.2904,40.37,40.2705,40.3501,33796.0
2025-04-16 10:45:00,40.56,40.57,40.48,40.53,37696.0,40.3401,40.3501,40.2606,40.3103,37696.0
2025-04-16 10:50:00,40.52,40.58,40.52,40.54,16198.0,40.3004,40.36,40.3004,40.3202,16198.0
2025-04-16 10:55:00,40.55,40.62,40.52,40.6,25590.0,40.3302,40.3998,40.3004,40.3799,25590.0
2025-04-16 11:00:00,40.6,40.65,40.59,40.62,47970.0,40.3799,40.4296,40.37,40.3998,47970.0
2025-04-16 11:05:00,40.63,40.65,40.59,40.65,26750.0,40.4098,40.4296,40.37,40.4296,26750.0
2025-04-16 11:10:00,40.65,40.67,40.59,40.59,43056.0,40.4296,40.4495,40.37,40.37,43056.0
2025-04-16 11:15:00,40.58,40.63,40.54,40.6,59166.0,40.36,40.4098,40.3202,40.3799,59166.0
2025-04-16 11:20:00,40.61,40.72,40.6,40.72,36910.0,40.3899,40.4993,40.3799,40.4993,36910.0
2025-04-16 11:25:00,40.73,40.77,40.7,40.71,55378.0,40.5092,40.549,40.4794,40.4893,55378.0
2025-04-16 11:30:00,40.73,40.73,40.67,40.71,22786.0,40.5092,40.5092,40.4495,40.4893,22786.0
2025-04-16 11:35:00,40.7,40.71,40.62,40.63,31404.0,40.4794,40.4893,40.3998,40.4098,31404.0
2025-04-16 11:40:00,40.62,40.63,40.54,40.55,31168.0,40.3998,40.4098,40.3202,40.3302,31168.0
2025-04-16 11:45:00,40.55,40.57,40.51,40.52,26170.0,40.3302,40.3501,40.2904,40.3004,26170.0
2025-04-16 11:50:00,40.52,40.52,40.46,40.49,39248.0,40.3004,40.3004,40.2407,40.2705,39248.0
2025-04-16 11:55:00,40.48,40.54,40.48,40.5,34688.0,40.2606,40.3202,40.2606,40.2805,34688.0
2025-04-16 12:00:00,40.51,40.52,40.47,40.48,43830.0,40.2904,40.3004,40.2506,40.2606,43830.0
2025-04-16 12:05:00,40.47,40.48,40.39,40.46,38550.0,40.2506,40.2606,40.1711,40.2407,38550.0
2025-04-16 12:10:00,40.46,40.47,40.42,40.45,16158.0,40.2407,40.2506,40.2009,40.2307,16158.0
2025-04-16 12:15:00,40.46,40.47,40.41,40.45,24470.0,40.2407,40.2506,40.1909,40.2307,24470.0
2025-04-16 12:20:00,40.45,40.45,40.4,40.44,15642.0,40.2307,40.2307,40.181,40.2208,15642.0
2025-04-16 12:25:00,40.45,40.46,40.43,40.45,11956.0,40.2307,40.2407,40.2108,40.2307,11956.0
2025-04-16 12:30:00,40.45,40.47,40.43,40.47,34118.0,40.2307,40.2506,40.2108,40.2506,34118.0
2025-04-16 12:35:00,40.47,40.48,40.41,40.44,20834.0,40.2506,40.2606,40.1909,40.2208,20834.0
2025-04-16 12:40:00,40.44,40.47,40.4,40.47,25650.0,40.2208,40.2506,40.181,40.2506,25650.0
2025-04-16 12:45:00,40.47,40.47,40.42,40.42,15298.0,40.2506,40.2506,40.2009,40.2009,15298.0
2025-04-16 12:50:00,40.41,40.48,40.4,40.44,30266.0,40.1909,40.2606,40.181,40.2208,30266.0
2025-04-16 12:55:00,40.44,40.45,40.42,40.43,14798.0,40.2208,40.2307,40.2009,40.2108,14798.0
2025-04-16 13:00:00,40.43,40.48,40.42,40.43,20844.0,40.2108,40.2606,40.2009,40.2108,20844.0
2025-04-16 13:05:00,40.41,40.47,40.41,40.43,9088.0,40.1909,40.2506,40.1909,40.2108,9088.0
2025-04-16 13:10:00,40.44,40.47,40.41,40.46,12800.0,40.2208,40.2506,40.1909,40.2407,12800.0
2025-04-16 13:15:00,40.47,40.52,40.47,40.52,8338.0,40.2506,40.3004,40.2506,40.3004,8338.0
2025-04-16 13:20:00,40.52,40.57,40.48,40.48,29424.0,40.3004,40.3501,40.2606,40.2606,29424.0
2025-04-16 13:25:00,40.48,40.55,40.48,40.55,15118.0,40.2606,40.3302,40.2606,40.3302,15118.0
2025-04-16 13:30:00,40.54,40.54,40.35,40.4,105248.0,40.3202,40.3202,40.1313,40.181,105248.0
2025-04-16 13:35:00,40.38,40.42,40.37,40.38,15988.0,40.1611,40.2009,40.1512,40.1611,15988.0
2025-04-16 13:40:00,40.35,40.41,40.31,40.35,26186.0,40.1313,40.1909,40.0915,40.1313,26186.0
2025-04-16 13:45:00,40.34,40.35,40.26,40.28,31134.0,40.1213,40.1313,40.0418,40.0617,31134.0
2025-04-16 13:50:00,40.28,40.33,40.23,40.24,48994.0,40.0617,40.1114,40.0119,40.0219,48994.0
2025-04-16 13:55:00,40.26,40.28,40.17,40.2,52310.0,40.0418,40.0617,39.9522,39.9821,52310.0
2025-04-16 14:00:00,40.21,40.32,40.2,40.24,52920.0,39.992,40.1014,39.9821,40.0219,52920.0
2025-04-16 14:05:00,40.24,40.27,40.2,40.25,55272.0,40.0219,40.0517,39.9821,40.0318,55272.0
2025-04-16 14:10:00,40.26,40.32,40.25,40.29,83768.0,40.0418,40.1014,40.0318,40.0716,83768.0
2025-04-16 14:15:00,40.29,40.31,40.18,40.21,46486.0,40.0716,40.0915,39.9622,39.992,46486.0
2025-04-16 14:20:00,40.22,40.32,40.19,40.3,40232.0,40.002,40.1014,39.9721,40.0815,40232.0
2025-04-16 14:25:00,40.3,40.33,40.27,40.3,44728.0,40.0815,40.1114,40.0517,40.0815,44728.0
2025-04-16 14:30:00,40.3,40.31,40.24,40.27,85838.0,40.0815,40.0915,40.0219,40.0517,85838.0
2025-04-16 14:35:00,40.27,40.34,40.21,40.21,107950.0,40.0517,40.1213,39.992,39.992,107950.0
2025-04-16 14:40:00,40.22,40.26,40.17,40.26,72672.0,40.002,40.0418,39.9522,40.0418,72672.0
2025-04-16 14:45:00,40.26,40.27,40.21,40.21,30430.0,40.0418,40.0517,39.992,39.992,30430.0
2025-04-16 14:50:00,40.21,40.22,40.07,40.07,58142.0,39.992,40.002,39.8528,39.8528,58142.0
2025-04-16 14:55:00,40.07,40.13,40.02,40.02,41488.0,39.8528,39.9125,39.8031,39.8031,41488.0
2025-04-16 15:00:00,40.03,40.05,39.96,39.99,69392.0,39.813,39.8329,39.7434,39.7732,69392.0
2025-04-16 15:05:00,39.99,40.03,39.95,39.97,162672.0,39.7732,39.813,39.7334,39.7533,162672.0
2025-04-16 15:10:00,39.97,40.06,39.93,40.03,71710.0,39.7533,39.8428,39.7136,39.813,71710.0
2025-04-16 15:15:00,40.0,40.04,39.96,39.97,64300.0,39.7832,39.823,39.7434,39.7533,64300.0
2025-04-16 15:20:00,39.96,40.0,39.94,39.98,112140.0,39.7434,39.7832,39.7235,39.7633,112140.0
2025-04-16 15:25:00,39.97,39.99,39.93,39.96,98680.0,39.7533,39.7732,39.7136,39.7434,98680.0
2025-04-16 15:30:00,39.96,40.02,39.96,39.99,83872.0,39.7434,39.8031,39.7434,39.7732,83872.0
2025-04-16 15:35:00,39.99,40.02,39.95,40.01,108240.0,39.7732,39.8031,39.7334,39.7931,108240.0
2025-04-16 15:40:00,40.0,40.06,39.99,40.01,73708.0,39.7832,39.8428,39.7732,39.7931,73708.0
2025-04-16 15:45:00,40.01,40.05,39.96,40.03,165902.0,39.7931,39.8329,39.7434,39.813,165902.0
2025-04-16 15:50:00,40.05,40.24,40.03,40.23,95314.0,39.8329,40.0219,39.813,40.0119,95314.0
2025-04-16 15:55:00,40.23,40.34,40.11,40.22,465556.0,40.0119,40.1213,39.8926,40.002,465556.0
2025-04-17 09:30:00,40.67,40.79,40.57,40.71,428328.0,40.4495,40.5689,40.3501,40.4893,428328.0
2025-04-17 09:35:00,40.68,40.71,40.52,40.57,42316.0,40.4595,40.4893,40.3004,40.3501,42316.0
2025-04-17 09:40:00,40.57,40.65,40.49,40.57,63300.0,40.3501,40.4296,40.2705,40.3501,63300.0
2025-04-17 09:45:00,40.54,40.6,40.46,40.59,72422.0,40.3202,40.3799,40.2407,40.37,72422.0
2025-04-17 09:50:00,40.59,40.72,40.58,40.68,37538.0,40.37,40.4993,40.36,40.4595,37538.0
2025-04-17 09:55:00,40.66,40.73,40.64,40.68,23812.0,40.4396,40.5092,40.4197,40.4595,23812.0
2025-04-17 10:00:00,40.67,40.76,40.6,40.76,239546.0,40.4495,40.5391,40.3799,40.5391,239546.0
2025-04-17 10:05:00,40.76,40.76,40.59,40.64,41186.0,40.5391,40.5391,40.37,40.4197,41186.0
2025-04-17 10:10:00,40.65,40.7,40.62,40.62,10684.0,40.4296,40.4794,40.3998,40.3998,10684.0
2025-04-17 10:15:00,40.61,40.62,40.5,40.54,67582.0,40.3899,40.3998,40.2805,40.3202,67582.0
2025-04-17 10:20:00,40.51,40.58,40.46,40.56,16158.0,40.2904,40.36,40.2407,40.3401,16158.0
2025-04-17 10:25:00,40.57,40.62,40.47,40.47,38172.0,40.3501,40.3998,40.2506,40.2506,38172.0
2025-04-17 10:30:00,40.49,40.51,40.41,40.48,60034.0,40.2705,40.2904,40.1909,40.2606,60034.0
2025-04-17 10:35:00,40.48,40.49,40.38,40.44,99314.0,40.2606,40.2705,40.1611,40.2208,99314.0
2025-04-17 10:40:00,40.44,40.5,40.43,40.43,30510.0,40.2208,40.2805,40.2108,40.2108,30510.0
2025-04-17 10:45:00,40.46,40.49,40.35,40.37,40354.0,40.2407,40.2705,40.1313,40.1512,40354.0
2025-04-17 10:50:00,40.38,40.42,40.34,40.39,11680.0,40.1611,40.2009,40.1213,40.1711,11680.0
2025-04-17 10:55:00,40.41,40.42,40.33,40.33,20832.0,40.1909,40.2009,40.1114,40.1114,20832.0
2025-04-17 11:00:00,40.35,40.4,40.33,40.35,32688.0,40.1313,40.181,40.1114,40.1313,32688.0
2025-04-17 11:05:00,40.36,40.51,40.36,40.48,26076.0,40.1412,40.2904,40.1412,40.2606,26076.0
2025-04-17 11:10:00,40.46,40.52,40.42,40.52,19536.0,40.2407,40.3004,40.2009,40.3004,19536.0
2025-04-17 11:15:00,40.53,40.56,40.45,40.52,18908.0,40.3103,40.3401,40.2307,40.3004,18908.0
2025-04-17 11:20:00,40.54,40.54,40.44,40.48,9642.0,40.3202,40.3202,40.2208,40.2606,9642.0
2025-04-17 11:25:00,40.46,40.48,40.37,40.39,16946.0,40.2407,40.2606,40.1512,40.1711,16946.0
2025-04-17 11:30:00,40.41,40.52,40.38,40.45,13136.0,40.1909,40.3004,40.1611,40.2307,13136.0
2025-04-17 11:35:00,40.45,40.52,40.41,40.51,11184.0,40.2307,40.3004,40.1909,40.2904,11184.0
2025-04-17 11:40:00,40.49,40.52,40.48,40.52,30276.0,40.2705,40.3004,40.2606,40.3004,30276.0
2025-04-17 11:45:00,40.52,40.58,40.5,40.52,55852.0,40.3004,40.36,40.2805,40.3004,55852.0
2025-04-17 11:50:00,40.54,40.62,40.51,40.58,33162.0,40.3202,40.3998,40.2904,40.36,33162.0
2025-04-17 11:55:00,40.58,40.67,40.58,40.6,12322.0,40.36,40.4495,40.36,40.3799,12322.0
2025-04-17 12:00:00,40.6,40.67,40.57,40.58,45554.0,40.3799,40.4495,40.3501,40.36,45554.0
2025-04-17 12:05:00,40.58,40.71,40.57,40.67,35290.0,40.36,40.4893,40.3501,40.4495,35290.0
2025-04-17 12:10:00,40.67,40.69,40.57,40.65,20648.0,40.4495,40.4694,40.3501,40.4296,20648.0
2025-04-17 12:15:00,40.64,40.73,40.63,40.68,23124.0,40.4197,40.5092,40.4098,40.4595,23124.0
2025-04-17 12:20:00,40.68,40.7,40.62,40.64,24080.0,40.4595,40.4794,40.3998,40.4197,24080.0
2025-04-17 12:25:00,40.67,40.74,40.67,40.7,16074.0,40.4495,40.5192,40.4495,40.4794,16074.0
2025-04-17 12:30:00,40.7,40.76,40.7,40.75,23614.0,40.4794,40.5391,40.4794,40.5291,23614.0
2025-04-17 12:35:00,40.74,40.77,40.68,40.68,39646.0,40.5192,40.549,40.4595,40.4595,39646.0
2025-04-17 12:40:00,40.69,40.75,40.59,40.59,63626.0,40.4694,40.5291,40.37,40.37,63626.0
2025-04-17 12:45:00,40.6,40.67,40.57,40.65,130546.0,40.3799,40.4495,40.3501,40.4296,130546.0
2025-04-17 12:50:00,40.67,40.74,40.67,40.72,37422.0,40.4495,40.5192,40.4495,40.4993,37422.0
2025-04-17 12:55:00,40.72,40.77,40.72,40.72,14666.0,40.4993,40.549,40.4993,40.4993,14666.0
2025-04-17 13:00:00,40.74,40.79,40.7,40.72,21132.0,40.5192,40.5689,40.4794,40.4993,21132.0
2025-04-17 13:05:00,40.74,40.74,40.7,40.73,6208.0,40.5192,40.5192,40.4794,40.5092,6208.0
2025-04-17 13:10:00,40.73,40.76,40.69,40.7,15320.0,40.5092,40.5391,40.4694,40.4794,15320.0
2025-04-17 13:15:00,40.69,40.69,40.6,40.65,26136.0,40.4694,40.4694,40.3799,40.4296,26136.0
2025-04-17 13:20:00,40.63,40.65,40.6,40.63,9636.0,40.4098,40.4296,40.3799,40.4098,9636.0
2025-04-17 13:25:00,40.63,40.68,40.62,40.66,18550.0,40.4098,40.4595,40.3998,40.4396,18550.0
2025-04-17 13:30:00,40.65,40.74,40.65,40.74,10238.0,40.4296,40.5192,40.4296,40.5192,10238.0
2025-04-17 13:35:00,40.74,40.76,40.71,40.74,16386.0,40.5192,40.5391,40.4893,40.5192,16386.0
2025-04-17 13:40:00,40.74,40.74,40.68,40.7,17542.0,40.5192,40.5192,40.4595,40.4794,17542.0
2025-04-17 13:45:00,40.7,40.85,40.7,40.79,38710.0,40.4794,40.6286,40.4794,40.5689,38710.0
2025-04-17 13:50:00,40.8,40.89,40.8,40.87,44382.0,40.5788,40.6683,40.5788,40.6485,44382.0
2025-04-17 13:55:00,40.88,40.91,40.83,40.84,23400.0,40.6584,40.6882,40.6087,40.6186,23400.0
2025-04-17 14:00:00,40.86,40.89,40.84,40.89,22816.0,40.6385,40.6683,40.6186,40.6683,22816.0
2025-04-17 14:05:00,40.89,40.94,40.85,40.92,47544.0,40.6683,40.7181,40.6286,40.6982,47544.0
2025-04-17 14:10:00,40.93,40.98,40.91,40.96,88246.0,40.7081,40.7579,40.6882,40.738,88246.0
2025-04-17 14:15:00,40.95,40.98,40.92,40.96,66604.0,40.728,40.7579,40.6982,40.738,66604.0
2025-04-17 14:20:00,40.96,41.03,40.96,41.03,76442.0,40.738,40.8076,40.738,40.8076,76442.0
2025-04-17 14:25:00,41.01,41.03,40.92,40.92,56860.0,40.7877,40.8076,40.6982,40.6982,56860.0
2025-04-17 14:30:00,40.93,40.98,40.92,40.92,19830.0,40.7081,40.7579,40.6982,40.6982,19830.0
2025-04-17 14:35:00,40.92,40.99,40.91,40.99,44594.0,40.6982,40.7678,40.6882,40.7678,44594.0
2025-04-17 14:40:00,40.99,40.99,40.93,40.98,45958.0,40.7678,40.7678,40.7081,40.7579,45958.0
2025-04-17 14:45:00,40.98,41.02,40.9,40.9,98530.0,40.7579,40.7976,40.6783,40.6783,98530.0
2025-04-17 14:50:00,40.86,40.94,40.83,40.89,38854.0,40.6385,40.7181,40.6087,40.6683,38854.0
2025-04-17 14:55:00,40.89,40.91,40.83,40.84,18726.0,40.6683,40.6882,40.6087,40.6186,18726.0
2025-04-17 15:00:00,40.84,40.85,40.78,40.85,34324.0,40.6186,40.6286,40.5589,40.6286,34324.0
2025-04-17 15:05:00,40.84,40.84,40.8,40.83,18118.0,40.6186,40.6186,40.5788,40.6087,18118.0
2025-04-17 15:10:00,40.84,40.84,40.77,40.8,37930.0,40.6186,40.6186,40.549,40.5788,37930.0
2025-04-17 15:15:00,40.8,40.83,40.77,40.82,23368.0,40.5788,40.6087,40.549,40.5987,23368.0
2025-04-17 15:20:00,40.82,40.86,40.73,40.85,42762.0,40.5987,40.6385,40.5092,40.6286,42762.0
2025-04-17 15:25:00,40.84,40.88,40.79,40.8,40298.0,40.6186,40.6584,40.5689,40.5788,40298.0
2025-04-17 15:30:00,40.79,40.86,40.78,40.86,35990.0,40.5689,40.6385,40.5589,40.6385,35990.0
2025-04-17 15:35:00,40.86,40.88,40.79,40.79,47852.0,40.6385,40.6584,40.5689,40.5689,47852.0
2025-04-17 15:40:00,40.78,40.84,40.74,40.8,64844.0,40.5589,40.6186,40.5192,40.5788,64844.0
2025-04-17 15:45:00,40.81,40.84,40.75,40.77,65992.0,40.5888,40.6186,40.5291,40.549,65992.0
2025-04-17 15:50:00,40.76,40.89,40.71,40.88,134768.0,40.5391,40.6683,40.4893,40.6584,134768.0
2025-04-17 15:55:00,40.88,40.92,40.74,40.79,334006.0,40.6584,40.6982,40.5192,40.5689,334006.0
2025-04-21 09:30:00,40.53,40.73,40.35,40.45,94194.0,40.3103,40.5092,40.1313,40.2307,94194.0
2025-04-21 09:35:00,40.39,40.57,40.39,40.47,16540.0,40.1711,40.3501,40.1711,40.2506,16540.0
2025-04-21 09:40:00,40.47,40.48,40.37,40.43,28974.0,40.2506,40.2606,40.1512,40.2108,28974.0
2025-04-21 09:45:00,40.42,40.53,40.41,40.45,31424.0,40.2009,40.3103,40.1909,40.2307,31424.0
2025-04-21 09:50:00,40.45,40.54,40.45,40.53,21806.0,40.2307,40.3202,40.2307,40.3103,21806.0
2025-04-21 09:55:00,40.52,40.56,40.49,40.52,34346.0,40.3004,40.3401,40.2705,40.3004,34346.0
2025-04-21 10:00:00,40.53,40.56,40.46,40.55,27224.0,40.3103,40.3401,40.2407,40.3302,27224.0
2025-04-21 10:05:00,40.54,40.6,40.5,40.55,28576.0,40.3202,40.3799,40.2805,40.3302,28576.0
2025-04-21 10:10:00,40.57,40.59,40.53,40.57,27758.0,40.3501,40.37,40.3103,40.3501,27758.0
2025-04-21 10:15:00,40.58,40.58,40.45,40.48,38660.0,40.36,40.36,40.2307,40.2606,38660.0
2025-04-21 10:20:00,40.47,40.49,40.43,40.46,24092.0,40.2506,40.2705,40.2108,40.2407,24092.0
2025-04-21 10:25:00,40.47,40.51,40.45,40.51,23710.0,40.2506,40.2904,40.2307,40.2904,23710.0
2025-04-21 10:30:00,40.49,40.51,40.42,40.43,28934.0,40.2705,40.2904,40.2009,40.2108,28934.0
2025-04-21 10:35:00,40.43,40.48,40.4,40.46,36564.0,40.2108,40.2606,40.181,40.2407,36564.0
2025-04-21 10:40:00,40.45,40.5,40.34,40.35,49114.0,40.2307,40.2805,40.1213,40.1313,49114.0
2025-04-21 10:45:00,40.35,40.4,40.33,40.34,13168.0,40.1313,40.181,40.1114,40.1213,13168.0
2025-04-21 10:50:00,40.33,40.33,40.24,40.24,15966.0,40.1114,40.1114,40.0219,40.0219,15966.0
2025-04-21 10:55:00,40.24,40.24,40.18,40.19,13528.0,40.0219,40.0219,39.9622,39.9721,13528.0
2025-04-21 11:00:00,40.19,40.21,40.1,40.12,27008.0,39.9721,39.992,39.8826,39.9025,27008.0
2025-04-21 11:05:00,40.13,40.16,40.12,40.16,26728.0,39.9125,39.9423,39.9025,39.9423,26728.0
2025-04-21 11:10:00,40.16,40.18,40.1,40.11,28020.0,39.9423,39.9622,39.8826,39.8926,28020.0
2025-04-21 11:15:00,40.1,40.15,40.09,40.14,14474.0,39.8826,39.9324,39.8727,39.9224,14474.0
2025-04-21 11:20:00,40.13,40.16,40.09,40.13,22878.0,39.9125,39.9423,39.8727,39.9125,22878.0
2025-04-21 11:25:00,40.13,40.14,40.1,40.13,11048.0,39.9125,39.9224,39.8826,39.9125,11048.0
2025-04-21 11:30:00,40.13,40.14,40.04,40.06,36038.0,39.9125,39.9224,39.823,39.8428,36038.0
2025-04-21 11:35:00,40.06,40.08,40.02,40.07,36298.0,39.8428,39.8627,39.8031,39.8528,36298.0
2025-04-21 11:40:00,40.08,40.13,40.05,40.06,18124.0,39.8627,39.9125,39.8329,39.8428,18124.0
2025-04-21 11:45:00,40.06,40.07,39.98,40.01,16382.0,39.8428,39.8528,39.7633,39.7931,16382.0
2025-04-21 11:50:00,40.01,40.01,39.91,39.95,16670.0,39.7931,39.7931,39.6937,39.7334,16670.0
2025-04-21 11:55:00,39.93,39.95,39.92,39.95,16206.0,39.7136,39.7334,39.7036,39.7334,16206.0
2025-04-21 12:00:00,39.95,40.0,39.93,40.0,32678.0,39.7334,39.7832,39.7136,39.7832,32678.0
2025-04-21 12:05:00,40.0,40.04,39.99,40.02,73400.0,39.7832,39.823,39.7732,39.8031,73400.0
2025-04-21 12:10:00,40.0,40.02,39.99,40.0,8332.0,39.7832,39.8031,39.7732,39.7832,8332.0
2025-04-21 12:15:00,40.0,40.02,39.97,40.0,25770.0,39.7832,39.8031,39.7533,39.7832,25770.0
2025-04-21 12:20:00,39.99,40.02,39.99,40.01,10518.0,39.7732,39.8031,39.7732,39.7931,10518.0
2025-04-21 12:25:00,40.01,40.01,39.97,40.01,17350.0,39.7931,39.7931,39.7533,39.7931,17350.0
2025-04-21 12:30:00,40.0,40.05,40.0,40.03,13112.0,39.7832,39.8329,39.7832,39.813,13112.0
2025-04-21 12:35:00,40.02,40.05,40.02,40.04,7174.0,39.8031,39.8329,39.8031,39.823,7174.0
2025-04-21 12:40:00,40.05,40.09,40.04,40.06,16032.0,39.8329,39.8727,39.823,39.8428,16032.0
2025-04-21 12:45:00,40.05,40.06,40.02,40.03,25194.0,39.8329,39.8428,39.8031,39.813,25194.0
2025-04-21 12:50:00,40.03,40.04,39.97,40.01,35600.0,39.813,39.823,39.7533,39.7931,35600.0
2025-04-21 12:55:00,40.0,40.01,39.98,39.98,28894.0,39.7832,39.7931,39.7633,39.7633,28894.0
2025-04-21 13:00:00,39.98,39.99,39.92,39.94,112052.0,39.7633,39.7732,39.7036,39.7235,112052.0
2025-04-21 13:05:00,39.94,40.0,39.88,39.97,97070.0,39.7235,39.7832,39.6638,39.7533,97070.0
2025-04-21 13:10:00,39.98,39.99,39.95,39.95,38750.0,39.7633,39.7732,39.7334,39.7334,38750.0
2025-04-21 13:15:00,39.96,40.01,39.95,39.99,63896.0,39.7434,39.7931,39.7334,39.7732,63896.0
2025-04-21 13:20:00,39.99,40.04,39.99,40.0,31484.0,39.7732,39.823,39.7732,39.7832,31484.0
2025-04-21 13:25:00,39.99,40.04,39.98,40.0,28916.0,39.7732,39.823,39.7633,39.7832,28916.0
2025-04-21 13:30:00,40.01,40.07,40.0,40.01,32392.0,39.7931,39.8528,39.7832,39.7931,32392.0
2025-04-21 13:35:00,40.01,40.06,40.0,40.03,20376.0,39.7931,39.8428,39.7832,39.813,20376.0
2025-04-21 13:40:00,40.03,40.05,39.99,40.01,26128.0,39.813,39.8329,39.7732,39.7931,26128.0
2025-04-21 13:45:00,40.02,40.02,39.98,39.99,24024.0,39.8031,39.8031,39.7633,39.7732,24024.0
2025-04-21 13:50:00,39.99,40.01,39.92,39.92,41478.0,39.7732,39.7931,39.7036,39.7036,41478.0
2025-04-21 13:55:00,39.92,39.94,39.88,39.91,21470.0,39.7036,39.7235,39.6638,39.6937,21470.0
2025-04-21 14:00:00,39.92,39.92,39.88,39.88,19688.0,39.7036,39.7036,39.6638,39.6638,19688.0
2025-04-21 14:05:00,39.88,39.91,39.84,39.85,20668.0,39.6638,39.6937,39.624,39.634,20668.0
2025-04-21 14:10:00,39.85,39.87,39.83,39.85,24242.0,39.634,39.6539,39.6141,39.634,24242.0
2025-04-21 14:15:00,39.85,39.9,39.85,39.88,13582.0,39.634,39.6837,39.634,39.6638,13582.0
2025-04-21 14:20:00,39.87,39.87,39.85,39.85,17190.0,39.6539,39.6539,39.634,39.634,17190.0
2025-04-21 14:25:00,39.85,39.89,39.84,39.89,16010.0,39.634,39.6738,39.624,39.6738,16010.0
2025-04-21 14:30:00,39.9,39.95,39.89,39.92,24128.0,39.6837,39.7334,39.6738,39.7036,24128.0
2025-04-21 14:35:00,39.93,39.96,39.9,39.92,18586.0,39.7136,39.7434,39.6837,39.7036,18586.0
2025-04-21 14:40:00,39.92,39.92,39.87,39.88,29270.0,39.7036,39.7036,39.6539,39.6638,29270.0
2025-04-21 14:45:00,39.88,39.9,39.86,39.9,20384.0,39.6638,39.6837,39.6439,39.6837,20384.0
2025-04-21 14:50:00,39.91,39.91,39.87,39.9,22478.0,39.6937,39.6937,39.6539,39.6837,22478.0
2025-04-21 14:55:00,39.89,39.91,39.86,39.86,23184.0,39.6738,39.6937,39.6439,39.6439,23184.0
2025-04-21 15:00:00,39.85,39.97,39.85,39.93,33018.0,39.634,39.7533,39.634,39.7136,33018.0
2025-04-21 15:05:00,39.94,39.95,39.9,39.92,37996.0,39.7235,39.7334,39.6837,39.7036,37996.0
2025-04-21 15:10:00,39.92,39.99,39.92,39.95,31836.0,39.7036,39.7732,39.7036,39.7334,31836.0
2025-04-21 15:15:00,39.96,40.01,39.95,40.01,44830.0,39.7434,39.7931,39.7334,39.7931,44830.0
2025-04-21 15:20:00,40.01,40.05,39.99,40.02,60924.0,39.7931,39.8329,39.7732,39.8031,60924.0
2025-04-21 15:25:00,40.02,40.04,39.98,39.99,40076.0,39.8031,39.823,39.7633,39.7732,40076.0
2025-04-21 15:30:00,40.0,40.02,39.97,39.99,88702.0,39.7832,39.8031,39.7533,39.7732,88702.0
2025-04-21 15:35:00,39.99,40.12,39.97,40.02,79534.0,39.7732,39.9025,39.7533,39.8031,79534.0
2025-04-21 15:40:00,40.02,40.11,40.02,40.05,181392.0,39.8031,39.8926,39.8031,39.8329,181392.0
2025-04-21 15:45:00,40.05,40.07,40.01,40.05,50506.0,39.8329,39.8528,39.7931,39.8329,50506.0
2025-04-21 15:50:00,40.04,40.14,39.97,40.12,149504.0,39.823,39.9224,39.7533,39.9025,149504.0
2025-04-21 15:55:00,40.12,40.21,40.09,40.15,414602.0,39.9025,39.992,39.8727,39.9324,414602.0
2025-04-22 09:30:00,40.51,40.67,40.46,40.63,93816.0,40.2904,40.4495,40.2407,40.4098,93816.0
2025-04-22 09:35:00,40.63,40.63,40.48,40.63,10938.0,40.4098,40.4098,40.2606,40.4098,10938.0
2025-04-22 09:40:00,40.63,40.68,40.56,40.65,17824.0,40.4098,40.4595,40.3401,40.4296,17824.0
2025-04-22 09:45:00,40.65,40.77,40.55,40.71,104350.0,40.4296,40.549,40.3302,40.4893,104350.0
2025-04-22 09:50:00,40.71,40.71,40.55,40.65,34730.0,40.4893,40.4893,40.3302,40.4296,34730.0
2025-04-22 09:55:00,40.63,40.7,40.63,40.68,29554.0,40.4098,40.4794,40.4098,40.4595,29554.0
2025-04-22 10:00:00,40.68,40.76,40.68,40.72,16312.0,40.4595,40.5391,40.4595,40.4993,16312.0
2025-04-22 10:05:00,40.72,40.76,40.65,40.65,20538.0,40.4993,40.5391,40.4296,40.4296,20538.0
2025-04-22 10:10:00,40.65,40.69,40.6,40.65,13856.0,40.4296,40.4694,40.3799,40.4296,13856.0
2025-04-22 10:15:00,40.62,40.64,40.56,40.64,30026.0,40.3998,40.4197,40.3401,40.4197,30026.0
2025-04-22 10:20:00,40.63,40.66,40.57,40.64,28802.0,40.4098,40.4396,40.3501,40.4197,28802.0
2025-04-22 10:25:00,40.63,40.63,40.54,40.59,30118.0,40.4098,40.4098,40.3202,40.37,30118.0
2025-04-22 10:30:00,40.6,40.61,40.56,40.6,33540.0,40.3799,40.3899,40.3401,40.3799,33540.0
2025-04-22 10:35:00,40.6,40.71,40.59,40.71,28386.0,40.3799,40.4893,40.37,40.4893,28386.0
2025-04-22 10:40:00,40.71,40.74,40.7,40.72,36092.0,40.4893,40.5192,40.4794,40.4993,36092.0
2025-04-22 10:45:00,40.72,40.73,40.69,40.69,25822.0,40.4993,40.5092,40.4694,40.4694,25822.0
2025-04-22 10:50:00,40.68,40.73,40.67,40.71,29532.0,40.4595,40.5092,40.4495,40.4893,29532.0
2025-04-22 10:55:00,40.71,40.74,40.69,40.74,45000.0,40.4893,40.5192,40.4694,40.5192,45000.0
2025-04-22 11:00:00,40.73,40.82,40.7,40.77,64660.0,40.5092,40.5987,40.4794,40.549,64660.0
2025-04-22 11:05:00,40.78,40.81,40.76,40.8,15354.0,40.5589,40.5888,40.5391,40.5788,15354.0
2025-04-22 11:10:00,40.8,40.84,40.8,40.83,21848.0,40.5788,40.6186,40.5788,40.6087,21848.0
2025-04-22 11:15:00,40.84,40.85,40.76,40.77,19624.0,40.6186,40.6286,40.5391,40.549,19624.0
2025-04-22 11:20:00,40.77,40.81,40.74,40.79,23076.0,40.549,40.5888,40.5192,40.5689,23076.0
2025-04-22 11:25:00,40.8,40.8,40.66,40.66,23820.0,40.5788,40.5788,40.4396,40.4396,23820.0
2025-04-22 11:30:00,40.67,40.7,40.65,40.69,39110.0,40.4495,40.4794,40.4296,40.4694,39110.0
2025-04-22 11:35:00,40.69,40.7,40.62,40.63,21396.0,40.4694,40.4794,40.3998,40.4098,21396.0
2025-04-22 11:40:00,40.65,40.67,40.6,40.61,24686.0,40.4296,40.4495,40.3799,40.3899,24686.0
2025-04-22 11:45:00,40.62,40.63,40.6,40.63,24238.0,40.3998,40.4098,40.3799,40.4098,24238.0
2025-04-22 11:50:00,40.63,40.73,40.63,40.67,45410.0,40.4098,40.5092,40.4098,40.4495,45410.0
2025-04-22 11:55:00,40.66,40.8,40.63,40.78,71246.0,40.4396,40.5788,40.4098,40.5589,71246.0
2025-04-22 12:00:00,40.78,40.92,40.77,40.79,24086.0,40.5589,40.6982,40.549,40.5689,24086.0
2025-04-22 12:05:00,40.77,40.82,40.76,40.77,13078.0,40.549,40.5987,40.5391,40.549,13078.0
2025-04-22 12:10:00,40.79,40.82,40.76,40.79,16192.0,40.5689,40.5987,40.5391,40.5689,16192.0
2025-04-22 12:15:00,40.79,40.81,40.76,40.78,16868.0,40.5689,40.5888,40.5391,40.5589,16868.0
2025-04-22 12:20:00,40.78,40.83,40.78,40.83,17652.0,40.5589,40.6087,40.5589,40.6087,17652.0
2025-04-22 12:25:00,40.82,40.83,40.77,40.78,14352.0,40.5987,40.6087,40.549,40.5589,14352.0
2025-04-22 12:30:00,40.77,40.85,40.77,40.8,38968.0,40.549,40.6286,40.549,40.5788,38968.0
2025-04-22 12:35:00,40.81,40.81,40.73,40.73,23596.0,40.5888,40.5888,40.5092,40.5092,23596.0
2025-04-22 12:40:00,40.74,40.74,40.65,40.73,26428.0,40.5192,40.5192,40.4296,40.5092,26428.0
2025-04-22 12:45:00,40.73,40.73,40.67,40.71,19870.0,40.5092,40.5092,40.4495,40.4893,19870.0
2025-04-22 12:50:00,40.69,40.69,40.65,40.69,11900.0,40.4694,40.4694,40.4296,40.4694,11900.0
2025-04-22 12:55:00,40.69,40.71,40.67,40.67,8426.0,40.4694,40.4893,40.4495,40.4495,8426.0
2025-04-22 13:00:00,40.67,40.69,40.66,40.67,13490.0,40.4495,40.4694,40.4396,40.4495,13490.0
2025-04-22 13:05:00,40.68,40.74,40.67,40.72,28272.0,40.4595,40.5192,40.4495,40.4993,28272.0
2025-04-22 13:10:00,40.69,40.69,40.52,40.57,26576.0,40.4694,40.4694,40.3004,40.3501,26576.0
2025-04-22 13:15:00,40.56,40.56,40.46,40.52,18926.0,40.3401,40.3401,40.2407,40.3004,18926.0
2025-04-22 13:20:00,40.52,40.52,40.4,40.46,53848.0,40.3004,40.3004,40.181,40.2407,53848.0
2025-04-22 13:25:00,40.46,40.55,40.37,40.38,42178.0,40.2407,40.3302,40.1512,40.1611,42178.0
2025-04-22 13:30:00,40.38,40.42,40.31,40.38,39488.0,40.1611,40.2009,40.0915,40.1611,39488.0
2025-04-22 13:35:00,40.37,40.43,40.37,40.41,24642.0,40.1512,40.2108,40.1512,40.1909,24642.0
2025-04-22 13:40:00,40.42,40.42,40.34,40.38,19930.0,40.2009,40.2009,40.1213,40.1611,19930.0
2025-04-22 13:45:00,40.38,40.38,40.28,40.28,13494.0,40.1611,40.1611,40.0617,40.0617,13494.0
2025-04-22 13:50:00,40.28,40.34,40.27,40.33,20304.0,40.0617,40.1213,40.0517,40.1114,20304.0
2025-04-22 13:55:00,40.34,40.37,40.27,40.28,15988.0,40.1213,40.1512,40.0517,40.0617,15988.0
2025-04-22 14:00:00,40.29,40.37,40.29,40.37,20776.0,40.0716,40.1512,40.0716,40.1512,20776.0
2025-04-22 14:05:00,40.37,40.43,40.37,40.43,26012.0,40.1512,40.2108,40.1512,40.2108,26012.0
2025-04-22 14:10:00,40.41,40.47,40.38,40.47,23394.0,40.1909,40.2506,40.1611,40.2506,23394.0
2025-04-22 14:15:00,40.46,40.51,40.46,40.5,22240.0,40.2407,40.2904,40.2407,40.2805,22240.0
2025-04-22 14:20:00,40.49,40.54,40.49,40.52,18846.0,40.2705,40.3202,40.2705,40.3004,18846.0
2025-04-22 14:25:00,40.52,40.54,40.51,40.52,16544.0,40.3004,40.3202,40.2904,40.3004,16544.0
2025-04-22 14:30:00,40.52,40.57,40.52,40.57,19806.0,40.3004,40.3501,40.3004,40.3501,19806.0
2025-04-22 14:35:00,40.57,40.6,40.55,40.56,24164.0,40.3501,40.3799,40.3302,40.3401,24164.0
2025-04-22 14:40:00,40.56,40.6,40.55,40.59,17974.0,40.3401,40.3799,40.3302,40.37,17974.0
2025-04-22 14:45:00,40.59,40.6,40.56,40.58,26548.0,40.37,40.3799,40.3401,40.36,26548.0
2025-04-22 14:50:00,40.59,40.63,40.58,40.59,24760.0,40.37,40.4098,40.36,40.37,24760.0
2025-04-22 14:55:00,40.6,40.66,40.59,40.64,23738.0,40.3799,40.4396,40.37,40.4197,23738.0
2025-04-22 15:00:00,40.65,40.67,40.63,40.66,20740.0,40.4296,40.4495,40.4098,40.4396,20740.0
2025-04-22 15:05:00,40.66,40.68,40.65,40.67,26848.0,40.4396,40.4595,40.4296,40.4495,26848.0
2025-04-22 15:10:00,40.67,40.68,40.6,40.62,35042.0,40.4495,40.4595,40.3799,40.3998,35042.0
2025-04-22 15:15:00,40.63,40.63,40.56,40.58,25222.0,40.4098,40.4098,40.3401,40.36,25222.0
2025-04-22 15:20:00,40.59,40.59,40.52,40.56,48318.0,40.37,40.37,40.3004,40.3401,48318.0
2025-04-22 15:25:00,40.56,40.6,40.54,40.57,50338.0,40.3401,40.3799,40.3202,40.3501,50338.0
2025-04-22 15:30:00,40.56,40.6,40.55,40.58,30770.0,40.3401,40.3799,40.3302,40.36,30770.0
2025-04-22 15:35:00,40.57,40.61,40.54,40.6,45612.0,40.3501,40.3899,40.3202,40.3799,45612.0
2025-04-22 15:40:00,40.6,40.71,40.58,40.68,35362.0,40.3799,40.4893,40.36,40.4595,35362.0
2025-04-22 15:45:00,40.68,40.74,40.67,40.71,65870.0,40.4595,40.5192,40.4495,40.4893,65870.0
2025-04-22 15:50:00,40.7,40.75,40.62,40.7,138224.0,40.4794,40.5291,40.3998,40.4794,138224.0
2025-04-22 15:55:00,40.71,40.79,40.68,40.71,360768.0,40.4893,40.5689,40.4595,40.4893,360768.0
2025-04-23 09:30:00,40.96,41.21,40.35,40.41,216376.0,40.738,40.9866,40.1313,40.1909,216376.0
2025-04-23 09:35:00,40.41,41.01,40.39,40.68,127830.0,40.1909,40.7877,40.1711,40.4595,127830.0
2025-04-23 09:40:00,40.71,40.89,40.47,40.47,147594.0,40.4893,40.6683,40.2506,40.2506,147594.0
2025-04-23 09:45:00,40.47,40.57,40.43,40.52,122580.0,40.2506,40.3501,40.2108,40.3004,122580.0
2025-04-23 09:50:00,40.52,40.66,40.47,40.55,136066.0,40.3004,40.4396,40.2506,40.3302,136066.0
2025-04-23 09:55:00,40.58,40.67,40.49,40.58,54420.0,40.36,40.4495,40.2705,40.36,54420.0
2025-04-23 10:00:00,40.62,40.75,40.48,40.64,89694.0,40.3998,40.5291,40.2606,40.4197,89694.0
2025-04-23 10:05:00,40.64,40.69,40.52,40.69,72918.0,40.4197,40.4694,40.3004,40.4694,72918.0
2025-04-23 10:10:00,40.69,40.74,40.59,40.64,38764.0,40.4694,40.5192,40.37,40.4197,38764.0
2025-04-23 10:15:00,40.65,40.65,40.44,40.58,45750.0,40.4296,40.4296,40.2208,40.36,45750.0
2025-04-23 10:20:00,40.57,40.57,40.44,40.51,49524.0,40.3501,40.3501,40.2208,40.2904,49524.0
2025-04-23 10:25:00,40.52,40.64,40.51,40.58,59780.0,40.3004,40.4197,40.2904,40.36,59780.0
2025-04-23 10:30:00,40.58,40.74,40.58,40.7,132952.0,40.36,40.5192,40.36,40.4794,132952.0
2025-04-23 10:35:00,40.71,40.81,40.7,40.76,109638.0,40.4893,40.5888,40.4794,40.5391,109638.0
2025-04-23 10:40:00,40.76,40.82,40.67,40.74,35490.0,40.5391,40.5987,40.4495,40.5192,35490.0
2025-04-23 10:45:00,40.72,40.74,40.66,40.67,23846.0,40.4993,40.5192,40.4396,40.4495,23846.0
2025-04-23 10:50:00,40.68,40.82,40.63,40.79,66108.0,40.4595,40.5987,40.4098,40.5689,66108.0
2025-04-23 10:55:00,40.79,40.85,40.77,40.79,32874.0,40.5689,40.6286,40.549,40.5689,32874.0
2025-04-23 11:00:00,40.8,40.99,40.65,40.77,212334.0,40.5788,40.7678,40.4296,40.549,212334.0
2025-04-23 11:05:00,40.77,40.78,40.69,40.69,23562.0,40.549,40.5589,40.4694,40.4694,23562.0
2025-04-23 11:10:00,40.69,40.73,40.67,40.72,38676.0,40.4694,40.5092,40.4495,40.4993,38676.0
2025-04-23 11:15:00,40.71,40.71,40.65,40.7,24036.0,40.4893,40.4893,40.4296,40.4794,24036.0
2025-04-23 11:20:00,40.68,40.68,40.34,40.48,91112.0,40.4595,40.4595,40.1213,40.2606,91112.0
2025-04-23 11:25:00,40.48,40.52,40.35,40.45,34738.0,40.2606,40.3004,40.1313,40.2307,34738.0
2025-04-23 11:30:00,40.46,40.51,40.38,40.47,28286.0,40.2407,40.2904,40.1611,40.2506,28286.0
2025-04-23 11:35:00,40.48,40.48,40.44,40.46,23252.0,40.2606,40.2606,40.2208,40.2407,23252.0
2025-04-23 11:40:00,40.48,40.52,40.47,40.48,17008.0,40.2606,40.3004,40.2506,40.2606,17008.0
2025-04-23 11:45:00,40.47,40.49,40.34,40.35,17786.0,40.2506,40.2705,40.1213,40.1313,17786.0
2025-04-23 11:50:00,40.35,40.38,40.25,40.25,21416.0,40.1313,40.1611,40.0318,40.0318,21416.0
2025-04-23 11:55:00,40.24,40.35,40.23,40.32,46198.0,40.0219,40.1313,40.0119,40.1014,46198.0
2025-04-23 12:00:00,40.32,40.32,40.27,40.29,19902.0,40.1014,40.1014,40.0517,40.0716,19902.0
2025-04-23 12:05:00,40.28,40.31,40.19,40.19,21284.0,40.0617,40.0915,39.9721,39.9721,21284.0
2025-04-23 12:10:00,40.21,40.25,40.17,40.19,19386.0,39.992,40.0318,39.9522,39.9721,19386.0
2025-04-23 12:15:00,40.18,40.18,40.06,40.07,23232.0,39.9622,39.9622,39.8428,39.8528,23232.0
2025-04-23 12:20:00,40.07,40.1,40.04,40.08,20458.0,39.8528,39.8826,39.823,39.8627,20458.0
2025-04-23 12:25:00,40.07,40.17,40.05,40.15,23148.0,39.8528,39.9522,39.8329,39.9324,23148.0
2025-04-23 12:30:00,40.17,40.19,40.12,40.19,10306.0,39.9522,39.9721,39.9025,39.9721,10306.0
2025-04-23 12:35:00,40.16,40.22,40.16,40.2,43404.0,39.9423,40.002,39.9423,39.9821,43404.0
2025-04-23 12:40:00,40.18,40.18,40.11,40.13,32288.0,39.9622,39.9622,39.8926,39.9125,32288.0
2025-04-23 12:45:00,40.13,40.15,40.02,40.03,24384.0,39.9125,39.9324,39.8031,39.813,24384.0
2025-04-23 12:50:00,40.02,40.14,40.02,40.12,19032.0,39.8031,39.9224,39.8031,39.9025,19032.0
2025-04-23 12:55:00,40.13,40.23,40.12,40.2,25946.0,39.9125,40.0119,39.9025,39.9821,25946.0
2025-04-23 13:00:00,40.19,40.25,40.04,40.24,41434.0,39.9721,40.0318,39.823,40.0219,41434.0
2025-04-23 13:05:00,40.24,40.33,40.23,40.33,12768.0,40.0219,40.1114,40.0119,40.1114,12768.0
2025-04-23 13:10:00,40.33,40.34,40.26,40.27,17730.0,40.1114,40.1213,40.0418,40.0517,17730.0
2025-04-23 13:15:00,40.27,40.31,40.23,40.24,60934.0,40.0517,40.0915,40.0119,40.0219,60934.0
2025-04-23 13:20:00,40.24,40.35,40.22,40.31,111480.0,40.0219,40.1313,40.002,40.0915,111480.0
2025-04-23 13:25:00,40.32,40.34,40.23,40.23,17284.0,40.1014,40.1213,40.0119,40.0119,17284.0
2025-04-23 13:30:00,40.23,40.26,40.19,40.19,47272.0,40.0119,40.0418,39.9721,39.9721,47272.0
2025-04-23 13:35:00,40.21,40.21,40.1,40.1,26762.0,39.992,39.992,39.8826,39.8826,26762.0
2025-04-23 13:40:00,40.11,40.16,40.07,40.16,14846.0,39.8926,39.9423,39.8528,39.9423,14846.0
2025-04-23 13:45:00,40.14,40.15,40.1,40.12,18786.0,39.9224,39.9324,39.8826,39.9025,18786.0
2025-04-23 13:50:00,40.12,40.15,40.09,40.15,44808.0,39.9025,39.9324,39.8727,39.9324,44808.0
2025-04-23 13:55:00,40.14,40.23,40.14,40.2,41680.0,39.9224,40.0119,39.9224,39.9821,41680.0
2025-04-23 14:00:00,40.19,40.22,40.1,40.18,21066.0,39.9721,40.002,39.8826,39.9622,21066.0
2025-04-23 14:05:00,40.18,40.21,40.15,40.19,9628.0,39.9622,39.992,39.9324,39.9721,9628.0
2025-04-23 14:10:00,40.18,40.23,40.12,40.17,36106.0,39.9622,40.0119,39.9025,39.9522,36106.0
2025-04-23 14:15:00,40.18,40.23,40.15,40.16,36734.0,39.9622,40.0119,39.9324,39.9423,36734.0
2025-04-23 14:20:00,40.16,40.23,40.12,40.16,28010.0,39.9423,40.0119,39.9025,39.9423,28010.0
2025-04-23 14:25:00,40.14,40.17,40.07,40.08,16760.0,39.9224,39.9522,39.8528,39.8627,16760.0
2025-04-23 14:30:00,40.08,40.16,40.08,40.12,19872.0,39.8627,39.9423,39.8627,39.9025,19872.0
2025-04-23 14:35:00,40.12,40.13,40.09,40.09,13132.0,39.9025,39.9125,39.8727,39.8727,13132.0
2025-04-23 14:40:00,40.08,40.1,40.02,40.02,21866.0,39.8627,39.8826,39.8031,39.8031,21866.0
2025-04-23 14:45:00,40.02,40.06,40.02,40.04,13132.0,39.8031,39.8428,39.8031,39.823,13132.0
2025-04-23 14:50:00,40.04,40.04,39.97,39.98,17756.0,39.823,39.823,39.7533,39.7633,17756.0
2025-04-23 14:55:00,39.98,40.05,39.97,39.99,17884.0,39.7633,39.8329,39.7533,39.7732,17884.0
2025-04-23 15:00:00,40.0,40.02,39.93,39.96,20630.0,39.7832,39.8031,39.7136,39.7434,20630.0
2025-04-23 15:05:00,39.95,39.99,39.95,39.96,19890.0,39.7334,39.7732,39.7334,39.7434,19890.0
2025-04-23 15:10:00,39.96,40.0,39.93,39.95,23166.0,39.7434,39.7832,39.7136,39.7334,23166.0
2025-04-23 15:15:00,39.94,39.94,39.9,39.94,26696.0,39.7235,39.7235,39.6837,39.7235,26696.0
2025-04-23 15:20:00,39.94,39.96,39.91,39.93,26828.0,39.7235,39.7434,39.6937,39.7136,26828.0
2025-04-23 15:25:00,39.93,39.99,39.9,39.95,37226.0,39.7136,39.7732,39.6837,39.7334,37226.0
2025-04-23 15:30:00,39.96,40.02,39.95,39.95,34362.0,39.7434,39.8031,39.7334,39.7334,34362.0
2025-04-23 15:35:00,39.95,39.98,39.92,39.96,54936.0,39.7334,39.7633,39.7036,39.7434,54936.0
2025-04-23 15:40:00,39.97,40.0,39.95,39.98,56518.0,39.7533,39.7832,39.7334,39.7633,56518.0
2025-04-23 15:45:00,39.98,40.01,39.9,39.96,60580.0,39.7633,39.7931,39.6837,39.7434,60580.0
2025-04-23 15:50:00,39.96,40.17,39.95,40.13,143612.0,39.7434,39.9522,39.7334,39.9125,143612.0
2025-04-23 15:55:00,40.12,40.19,40.08,40.1,534194.0,39.9025,39.9721,39.8627,39.8826,534194.0
2025-04-24 09:30:00,40.17,40.43,40.07,40.07,116862.0,39.9522,40.2108,39.8528,39.8528,116862.0
2025-04-24 09:35:00,40.11,40.38,40.08,40.29,30772.0,39.8926,40.1611,39.8627,40.0716,30772.0
2025-04-24 09:40:00,40.25,40.37,40.2,40.37,47026.0,40.0318,40.1512,39.9821,40.1512,47026.0
2025-04-24 09:45:00,40.38,40.44,40.34,40.41,34462.0,40.1611,40.2208,40.1213,40.1909,34462.0
2025-04-24 09:50:00,40.42,40.54,40.39,40.41,28896.0,40.2009,40.3202,40.1711,40.1909,28896.0
2025-04-24 09:55:00,40.4,40.45,40.38,40.45,22520.0,40.181,40.2307,40.1611,40.2307,22520.0
2025-04-24 10:00:00,40.43,40.52,40.42,40.51,70918.0,40.2108,40.3004,40.2009,40.2904,70918.0
2025-04-24 10:05:00,40.51,40.58,40.47,40.58,36748.0,40.2904,40.36,40.2506,40.36,36748.0
2025-04-24 10:10:00,40.56,40.63,40.52,40.6,31484.0,40.3401,40.4098,40.3004,40.3799,31484.0
2025-04-24 10:15:00,40.6,40.64,40.55,40.64,14140.0,40.3799,40.4197,40.3302,40.4197,14140.0
2025-04-24 10:20:00,40.64,40.68,40.63,40.67,16504.0,40.4197,40.4595,40.4098,40.4495,16504.0
2025-04-24 10:25:00,40.67,40.72,40.63,40.7,19670.0,40.4495,40.4993,40.4098,40.4794,19670.0
2025-04-24 10:30:00,40.69,40.76,40.68,40.74,28994.0,40.4694,40.5391,40.4595,40.5192,28994.0
2025-04-24 10:35:00,40.74,40.76,40.72,40.74,20076.0,40.5192,40.5391,40.4993,40.5192,20076.0
2025-04-24 10:40:00,40.76,40.79,40.7,40.7,36548.0,40.5391,40.5689,40.4794,40.4794,36548.0
2025-04-24 10:45:00,40.71,40.74,40.63,40.72,34678.0,40.4893,40.5192,40.4098,40.4993,34678.0
2025-04-24 10:50:00,40.72,40.81,40.72,40.8,23238.0,40.4993,40.5888,40.4993,40.5788,23238.0
2025-04-24 10:55:00,40.82,40.85,40.8,40.85,20278.0,40.5987,40.6286,40.5788,40.6286,20278.0
2025-04-24 11:00:00,40.85,40.9,40.83,40.88,21286.0,40.6286,40.6783,40.6087,40.6584,21286.0
2025-04-24 11:05:00,40.87,40.94,40.85,40.92,35258.0,40.6485,40.7181,40.6286,40.6982,35258.0
2025-04-24 11:10:00,40.91,41.02,40.88,41.0,29212.0,40.6882,40.7976,40.6584,40.7778,29212.0
2025-04-24 11:15:00,41.01,41.02,40.92,40.92,82686.0,40.7877,40.7976,40.6982,40.6982,82686.0
2025-04-24 11:20:00,40.91,40.99,40.91,40.95,18190.0,40.6882,40.7678,40.6882,40.728,18190.0
2025-04-24 11:25:00,40.95,40.95,40.87,40.87,12900.0,40.728,40.728,40.6485,40.6485,12900.0
2025-04-24 11:30:00,40.88,40.97,40.85,40.97,12786.0,40.6584,40.7479,40.6286,40.7479,12786.0
2025-04-24 11:35:00,40.96,40.98,40.93,40.95,8336.0,40.738,40.7579,40.7081,40.728,8336.0
2025-04-24 11:40:00,40.96,40.99,40.9,40.92,13880.0,40.738,40.7678,40.6783,40.6982,13880.0
2025-04-24 11:45:00,40.92,40.94,40.89,40.92,17070.0,40.6982,40.7181,40.6683,40.6982,17070.0
2025-04-24 11:50:00,40.91,41.02,40.88,40.98,24468.0,40.6882,40.7976,40.6584,40.7579,24468.0
2025-04-24 11:55:00,40.98,40.99,40.88,40.94,48182.0,40.7579,40.7678,40.6584,40.7181,48182.0
2025-04-24 12:00:00,40.95,40.97,40.92,40.97,14258.0,40.728,40.7479,40.6982,40.7479,14258.0
2025-04-24 12:05:00,40.98,40.99,40.94,40.96,20256.0,40.7579,40.7678,40.7181,40.738,20256.0
2025-04-24 12:10:00,40.95,41.05,40.95,41.02,24760.0,40.728,40.8275,40.728,40.7976,24760.0
2025-04-24 12:15:00,41.04,41.07,41.02,41.02,17014.0,40.8175,40.8474,40.7976,40.7976,17014.0
2025-04-24 12:20:00,41.03,41.06,41.02,41.02,15360.0,40.8076,40.8374,40.7976,40.7976,15360.0
2025-04-24 12:25:00,41.01,41.05,40.97,41.01,67694.0,40.7877,40.8275,40.7479,40.7877,67694.0
2025-04-24 12:30:00,41.02,41.08,40.99,41.07,41280.0,40.7976,40.8573,40.7678,40.8474,41280.0
2025-04-24 12:35:00,41.06,41.09,41.04,41.07,11286.0,40.8374,40.8673,40.8175,40.8474,11286.0
2025-04-24 12:40:00,41.07,41.09,41.05,41.07,47104.0,40.8474,40.8673,40.8275,40.8474,47104.0
2025-04-24 12:45:00,41.07,41.07,41.01,41.03,13210.0,40.8474,40.8474,40.7877,40.8076,13210.0
2025-04-24 12:50:00,41.05,41.07,41.01,41.02,26718.0,40.8275,40.8474,40.7877,40.7976,26718.0
2025-04-24 12:55:00,41.02,41.07,40.99,41.0,24912.0,40.7976,40.8474,40.7678,40.7778,24912.0
2025-04-24 13:00:00,40.99,40.99,40.92,40.95,37200.0,40.7678,40.7678,40.6982,40.728,37200.0
2025-04-24 13:05:00,40.95,40.99,40.92,40.93,20592.0,40.728,40.7678,40.6982,40.7081,20592.0
2025-04-24 13:10:00,40.92,40.98,40.92,40.97,18026.0,40.6982,40.7579,40.6982,40.7479,18026.0
2025-04-24 13:15:00,40.97,40.98,40.93,40.95,20618.0,40.7479,40.7579,40.7081,40.728,20618.0
2025-04-24 13:20:00,40.95,40.99,40.94,40.98,12332.0,40.728,40.7678,40.7181,40.7579,12332.0
2025-04-24 13:25:00,40.97,41.02,40.96,40.99,16776.0,40.7479,40.7976,40.738,40.7678,16776.0
2025-04-24 13:30:00,40.99,41.03,40.99,41.01,15976.0,40.7678,40.8076,40.7678,40.7877,15976.0
2025-04-24 13:35:00,41.01,41.01,40.94,40.95,23964.0,40.7877,40.7877,40.7181,40.728,23964.0
2025-04-24 13:40:00,40.96,40.96,40.91,40.92,58268.0,40.738,40.738,40.6882,40.6982,58268.0
2025-04-24 13:45:00,40.92,40.94,40.89,40.93,16788.0,40.6982,40.7181,40.6683,40.7081,16788.0
2025-04-24 13:50:00,40.93,40.98,40.92,40.98,22044.0,40.7081,40.7579,40.6982,40.7579,22044.0
2025-04-24 13:55:00,40.98,40.98,40.92,40.94,21214.0,40.7579,40.7579,40.6982,40.7181,21214.0
2025-04-24 14:00:00,40.94,41.01,40.93,40.99,27290.0,40.7181,40.7877,40.7081,40.7678,27290.0
2025-04-24 14:05:00,40.99,41.04,40.97,40.98,20402.0,40.7678,40.8175,40.7479,40.7579,20402.0
2025-04-24 14:10:00,40.97,41.02,40.96,40.96,31128.0,40.7479,40.7976,40.738,40.738,31128.0
2025-04-24 14:15:00,40.96,40.98,40.92,40.94,19662.0,40.738,40.7579,40.6982,40.7181,19662.0
2025-04-24 14:20:00,40.94,40.94,40.9,40.93,20126.0,40.7181,40.7181,40.6783,40.7081,20126.0
2025-04-24 14:25:00,40.93,40.93,40.88,40.92,40114.0,40.7081,40.7081,40.6584,40.6982,40114.0
2025-04-24 14:30:00,40.93,40.96,40.92,40.94,30662.0,40.7081,40.738,40.6982,40.7181,30662.0
2025-04-24 14:35:00,40.96,40.99,40.95,40.96,24974.0,40.738,40.7678,40.728,40.738,24974.0
2025-04-24 14:40:00,40.96,40.97,40.93,40.95,31760.0,40.738,40.7479,40.7081,40.728,31760.0
2025-04-24 14:45:00,40.95,40.97,40.94,40.97,25784.0,40.728,40.7479,40.7181,40.7479,25784.0
2025-04-24 14:50:00,40.97,40.98,40.94,40.95,140630.0,40.7479,40.7579,40.7181,40.728,140630.0
2025-04-24 14:55:00,40.95,41.0,40.93,40.98,148520.0,40.728,40.7778,40.7081,40.7579,148520.0
2025-04-24 15:00:00,40.98,40.98,40.88,40.88,65306.0,40.7579,40.7579,40.6584,40.6584,65306.0
2025-04-24 15:05:00,40.88,40.89,40.85,40.88,40968.0,40.6584,40.6683,40.6286,40.6584,40968.0
2025-04-24 15:10:00,40.88,40.88,40.82,40.85,52880.0,40.6584,40.6584,40.5987,40.6286,52880.0
2025-04-24 15:15:00,40.85,40.9,40.85,40.85,71054.0,40.6286,40.6783,40.6286,40.6286,71054.0
2025-04-24 15:20:00,40.86,40.91,40.86,40.9,54080.0,40.6385,40.6882,40.6385,40.6783,54080.0
2025-04-24 15:25:00,40.88,40.91,40.85,40.85,65870.0,40.6584,40.6882,40.6286,40.6286,65870.0
2025-04-24 15:30:00,40.85,40.89,40.85,40.88,65156.0,40.6286,40.6683,40.6286,40.6584,65156.0
2025-04-24 15:35:00,40.87,40.94,40.8,40.93,96850.0,40.6485,40.7181,40.5788,40.7081,96850.0
2025-04-24 15:40:00,40.93,40.96,40.91,40.95,67854.0,40.7081,40.738,40.6882,40.728,67854.0
2025-04-24 15:45:00,40.95,41.02,40.94,40.99,103694.0,40.728,40.7976,40.7181,40.7678,103694.0
2025-04-24 15:50:00,40.99,41.09,40.88,41.07,223222.0,40.7678,40.8673,40.6584,40.8474,223222.0
2025-04-24 15:55:00,41.05,41.1,41.02,41.04,496558.0,40.8275,40.8772,40.7976,40.8175,496558.0
2025-04-25 09:30:00,40.79,40.99,40.71,40.71,113940.0,40.79,40.99,40.71,40.71,113940.0
2025-04-25 09:35:00,40.77,40.89,40.76,40.85,12922.0,40.77,40.89,40.76,40.85,12922.0
2025-04-25 09:40:00,40.83,40.84,40.75,40.77,65870.0,40.83,40.84,40.75,40.77,65870.0
2025-04-25 09:45:00,40.77,40.82,40.68,40.69,44492.0,40.77,40.82,40.68,40.69,44492.0
2025-04-25 09:50:00,40.69,40.74,40.63,40.67,20748.0,40.69,40.74,40.63,40.67,20748.0
2025-04-25 09:55:00,40.67,40.7,40.54,40.57,29118.0,40.67,40.7,40.54,40.57,29118.0
2025-04-25 10:00:00,40.58,40.71,40.58,40.6,15328.0,40.58,40.71,40.58,40.6,15328.0
2025-04-25 10:05:00,40.6,40.79,40.56,40.79,98962.0,40.6,40.79,40.56,40.79,98962.0
2025-04-25 10:10:00,40.76,40.79,40.67,40.74,20736.0,40.76,40.79,40.67,40.74,20736.0
2025-04-25 10:15:00,40.74,40.74,40.67,40.67,14410.0,40.74,40.74,40.67,40.67,14410.0
2025-04-25 10:20:00,40.66,40.68,40.48,40.55,25258.0,40.66,40.68,40.48,40.55,25258.0
2025-04-25 10:25:00,40.54,40.56,40.43,40.53,19916.0,40.54,40.56,40.43,40.53,19916.0
2025-04-25 10:30:00,40.56,40.6,40.46,40.56,31964.0,40.56,40.6,40.46,40.56,31964.0
2025-04-25 10:35:00,40.56,40.6,40.55,40.6,13296.0,40.56,40.6,40.55,40.6,13296.0
2025-04-25 10:40:00,40.6,40.66,40.59,40.62,17230.0,40.6,40.66,40.59,40.62,17230.0
2025-04-25 10:45:00,40.61,40.63,40.57,40.63,23866.0,40.61,40.63,40.57,40.63,23866.0
2025-04-25 10:50:00,40.63,40.66,40.6,40.63,14346.0,40.63,40.66,40.6,40.63,14346.0
2025-04-25 10:55:00,40.64,40.66,40.58,40.62,18244.0,40.64,40.66,40.58,40.62,18244.0
2025-04-25 11:00:00,40.61,40.66,40.59,40.64,16914.0,40.61,40.66,40.59,40.64,16914.0
2025-04-25 11:05:00,40.63,40.65,40.57,40.57,22878.0,40.63,40.65,40.57,40.57,22878.0
2025-04-25 11:10:00,40.59,40.61,40.57,40.6,19712.0,40.59,40.61,40.57,40.6,19712.0
2025-04-25 11:15:00,40.6,40.6,40.54,40.6,22808.0,40.6,40.6,40.54,40.6,22808.0
2025-04-25 11:20:00,40.61,40.62,40.55,40.58,28034.0,40.61,40.62,40.55,40.58,28034.0
2025-04-25 11:25:00,40.58,40.58,40.52,40.52,9144.0,40.58,40.58,40.52,40.52,9144.0
2025-04-25 11:30:00,40.54,40.58,40.51,40.56,17160.0,40.54,40.58,40.51,40.56,17160.0
2025-04-25 11:35:00,40.55,40.57,40.52,40.55,8902.0,40.55,40.57,40.52,40.55,8902.0
2025-04-25 11:40:00,40.56,40.58,40.48,40.51,12714.0,40.56,40.58,40.48,40.51,12714.0
2025-04-25 11:45:00,40.51,40.52,40.45,40.48,11144.0,40.51,40.52,40.45,40.48,11144.0
2025-04-25 11:50:00,40.48,40.49,40.45,40.48,21004.0,40.48,40.49,40.45,40.48,21004.0
2025-04-25 11:55:00,40.48,40.48,40.44,40.46,21744.0,40.48,40.48,40.44,40.46,21744.0
2025-04-25 12:00:00,40.45,40.48,40.45,40.48,20842.0,40.45,40.48,40.45,40.48,20842.0
2025-04-25 12:05:00,40.48,40.5,40.46,40.46,17804.0,40.48,40.5,40.46,40.46,17804.0
2025-04-25 12:10:00,40.47,40.49,40.44,40.44,13858.0,40.47,40.49,40.44,40.44,13858.0
2025-04-25 12:15:00,40.44,40.45,40.38,40.42,21690.0,40.44,40.45,40.38,40.42,21690.0
2025-04-25 12:20:00,40.42,40.55,40.41,40.55,16946.0,40.42,40.55,40.41,40.55,16946.0
2025-04-25 12:25:00,40.53,40.53,40.47,40.47,24508.0,40.53,40.53,40.47,40.47,24508.0
2025-04-25 12:30:00,40.48,40.5,40.45,40.48,20732.0,40.48,40.5,40.45,40.48,20732.0
2025-04-25 12:35:00,40.49,40.49,40.45,40.47,19960.0,40.49,40.49,40.45,40.47,19960.0
2025-04-25 12:40:00,40.49,40.49,40.45,40.45,17036.0,40.49,40.49,40.45,40.45,17036.0
2025-04-25 12:45:00,40.46,40.48,40.41,40.45,32522.0,40.46,40.48,40.41,40.45,32522.0
2025-04-25 12:50:00,40.45,40.49,40.45,40.49,25298.0,40.45,40.49,40.45,40.49,25298.0
2025-04-25 12:55:00,40.49,40.52,40.48,40.52,13030.0,40.49,40.52,40.48,40.52,13030.0
2025-04-25 13:00:00,40.52,40.55,40.48,40.49,26824.0,40.52,40.55,40.48,40.49,26824.0
2025-04-25 13:05:00,40.49,40.55,40.49,40.52,15412.0,40.49,40.55,40.49,40.52,15412.0
2025-04-25 13:10:00,40.53,40.55,40.51,40.51,18270.0,40.53,40.55,40.51,40.51,18270.0
2025-04-25 13:15:00,40.51,40.56,40.49,40.52,24940.0,40.51,40.56,40.49,40.52,24940.0
2025-04-25 13:20:00,40.52,40.52,40.49,40.49,12660.0,40.52,40.52,40.49,40.49,12660.0
2025-04-25 13:25:00,40.49,40.5,40.45,40.49,23538.0,40.49,40.5,40.45,40.49,23538.0
2025-04-25 13:30:00,40.49,40.51,40.46,40.48,15510.0,40.49,40.51,40.46,40.48,15510.0
2025-04-25 13:35:00,40.49,40.51,40.4,40.44,42342.0,40.49,40.51,40.4,40.44,42342.0
2025-04-25 13:40:00,40.44,40.5,40.38,40.39,19548.0,40.44,40.5,40.38,40.39,19548.0
2025-04-25 13:45:00,40.41,40.46,40.38,40.45,15778.0,40.41,40.46,40.38,40.45,15778.0
2025-04-25 13:50:00,40.45,40.45,40.36,40.37,13340.0,40.45,40.45,40.36,40.37,13340.0
2025-04-25 13:55:00,40.37,40.37,40.32,40.35,19064.0,40.37,40.37,40.32,40.35,19064.0
2025-04-25 14:00:00,40.36,40.38,40.31,40.35,32416.0,40.36,40.38,40.31,40.35,32416.0
2025-04-25 14:05:00,40.34,40.41,40.34,40.41,15134.0,40.34,40.41,40.34,40.41,15134.0
2025-04-25 14:10:00,40.42,40.42,40.37,40.4,13684.0,40.42,40.42,40.37,40.4,13684.0
2025-04-25 14:15:00,40.39,40.42,40.38,40.41,11452.0,40.39,40.42,40.38,40.41,11452.0
2025-04-25 14:20:00,40.41,40.49,40.41,40.49,15018.0,40.41,40.49,40.41,40.49,15018.0
2025-04-25 14:25:00,40.49,40.49,40.44,40.48,13720.0,40.49,40.49,40.44,40.48,13720.0
2025-04-25 14:30:00,40.48,40.49,40.46,40.48,7910.0,40.48,40.49,40.46,40.48,7910.0
2025-04-25 14:35:00,40.49,40.49,40.46,40.47,17718.0,40.49,40.49,40.46,40.47,17718.0
2025-04-25 14:40:00,40.47,40.51,40.47,40.5,20386.0,40.47,40.51,40.47,40.5,20386.0
2025-04-25 14:45:00,40.49,40.52,40.49,40.49,10950.0,40.49,40.52,40.49,40.49,10950.0
2025-04-25 14:50:00,40.49,40.49,40.4,40.46,32926.0,40.49,40.49,40.4,40.46,32926.0
2025-04-25 14:55:00,40.47,40.48,40.42,40.42,14244.0,40.47,40.48,40.42,40.42,14244.0
2025-04-25 15:00:00,40.43,40.46,40.42,40.45,18458.0,40.43,40.46,40.42,40.45,18458.0
2025-04-25 15:05:00,40.45,40.46,40.42,40.44,26118.0,40.45,40.46,40.42,40.44,26118.0
2025-04-25 15:10:00,40.44,40.45,40.38,40.43,30494.0,40.44,40.45,40.38,40.43,30494.0
2025-04-25 15:15:00,40.43,40.44,40.39,40.4,42708.0,40.43,40.44,40.39,40.4,42708.0
2025-04-25 15:20:00,40.39,40.43,40.36,40.4,90126.0,40.39,40.43,40.36,40.4,90126.0
2025-04-25 15:25:00,40.4,40.41,40.34,40.34,61456.0,40.4,40.41,40.34,40.34,61456.0
2025-04-25 15:30:00,40.34,40.37,40.29,40.33,46914.0,40.34,40.37,40.29,40.33,46914.0
2025-04-25 15:35:00,40.33,40.35,40.27,40.31,59764.0,40.33,40.35,40.27,40.31,59764.0
2025-04-25 15:40:00,40.32,40.4,40.3,40.39,57896.0,40.32,40.4,40.3,40.39,57896.0
2025-04-25 15:45:00,40.39,40.39,40.34,40.35,42566.0,40.39,40.39,40.34,40.35,42566.0
2025-04-25 15:50:00,40.38,40.44,40.34,40.4,107710.0,40.38,40.44,40.34,40.4,107710.0
2025-04-25 15:55:00,40.4,40.44,40.31,40.37,595278.0,40.4,40.44,40.31,40.37,595278.0
2025-04-28 09:30:00,40.26,40.45,40.09,40.14,144956.0,40.26,40.45,40.09,40.14,144956.0
2025-04-28 09:35:00,40.14,40.27,40.1,40.13,23678.0,40.14,40.27,40.1,40.13,23678.0
2025-04-28 09:40:00,40.13,40.37,40.13,40.25,61736.0,40.13,40.37,40.13,40.25,61736.0
2025-04-28 09:45:00,40.25,40.31,40.1,40.15,40174.0,40.25,40.31,40.1,40.15,40174.0
2025-04-28 09:50:00,40.17,40.18,40.07,40.12,37986.0,40.17,40.18,40.07,40.12,37986.0
2025-04-28 09:55:00,40.1,40.14,40.07,40.07,48892.0,40.1,40.14,40.07,40.07,48892.0
2025-04-28 10:00:00,40.08,40.17,40.07,40.16,127350.0,40.08,40.17,40.07,40.16,127350.0
2025-04-28 10:05:00,40.17,40.19,40.09,40.17,99102.0,40.17,40.19,40.09,40.17,99102.0
2025-04-28 10:10:00,40.16,40.2,40.14,40.16,19844.0,40.16,40.2,40.14,40.16,19844.0
2025-04-28 10:15:00,40.16,40.18,40.09,40.13,130216.0,40.16,40.18,40.09,40.13,130216.0
2025-04-28 10:20:00,40.12,40.19,40.09,40.15,54098.0,40.12,40.19,40.09,40.15,54098.0
2025-04-28 10:25:00,40.16,40.16,40.03,40.03,71284.0,40.16,40.16,40.03,40.03,71284.0
2025-04-28 10:30:00,40.05,40.08,39.98,40.07,57842.0,40.05,40.08,39.98,40.07,57842.0
2025-04-28 10:35:00,40.07,40.1,40.05,40.08,88302.0,40.07,40.1,40.05,40.08,88302.0
2025-04-28 10:40:00,40.08,40.09,39.98,39.99,59594.0,40.08,40.09,39.98,39.99,59594.0
2025-04-28 10:45:00,39.99,39.99,39.93,39.97,86332.0,39.99,39.99,39.93,39.97,86332.0
2025-04-28 10:50:00,39.97,39.97,39.88,39.9,47616.0,39.97,39.97,39.88,39.9,47616.0
2025-04-28 10:55:00,39.9,39.93,39.85,39.88,50794.0,39.9,39.93,39.85,39.88,50794.0
2025-04-28 11:00:00,39.87,39.9,39.85,39.88,40860.0,39.87,39.9,39.85,39.88,40860.0
2025-04-28 11:05:00,39.89,39.9,39.84,39.87,33302.0,39.89,39.9,39.84,39.87,33302.0
2025-04-28 11:10:00,39.87,39.92,39.87,39.89,34368.0,39.87,39.92,39.87,39.89,34368.0
2025-04-28 11:15:00,39.88,39.88,39.81,39.82,31034.0,39.88,39.88,39.81,39.82,31034.0
2025-04-28 11:20:00,39.82,39.83,39.72,39.75,43838.0,39.82,39.83,39.72,39.75,43838.0
2025-04-28 11:25:00,39.74,39.77,39.72,39.74,31174.0,39.74,39.77,39.72,39.74,31174.0
2025-04-28 11:30:00,39.74,39.77,39.71,39.72,29938.0,39.74,39.77,39.71,39.72,29938.0
2025-04-28 11:35:00,39.72,39.74,39.7,39.74,23734.0,39.72,39.74,39.7,39.74,23734.0
2025-04-28 11:40:00,39.74,39.79,39.72,39.74,33322.0,39.74,39.79,39.72,39.74,33322.0
2025-04-28 11:45:00,39.74,39.75,39.72,39.74,18950.0,39.74,39.75,39.72,39.74,18950.0
2025-04-28 11:50:00,39.74,39.78,39.72,39.74,27954.0,39.74,39.78,39.72,39.74,27954.0
2025-04-28 11:55:00,39.73,39.75,39.7,39.7,23644.0,39.73,39.75,39.7,39.7,23644.0
2025-04-28 12:00:00,39.7,39.71,39.63,39.65,25764.0,39.7,39.71,39.63,39.65,25764.0
2025-04-28 12:05:00,39.65,39.68,39.62,39.63,37264.0,39.65,39.68,39.62,39.63,37264.0
2025-04-28 12:10:00,39.62,39.66,39.62,39.65,24098.0,39.62,39.66,39.62,39.65,24098.0
2025-04-28 12:15:00,39.65,39.69,39.65,39.68,29752.0,39.65,39.69,39.65,39.68,29752.0
2025-04-28 12:20:00,39.68,39.69,39.65,39.69,19308.0,39.68,39.69,39.65,39.69,19308.0
2025-04-28 12:25:00,39.69,39.69,39.62,39.64,31518.0,39.69,39.69,39.62,39.64,31518.0
2025-04-28 12:30:00,39.63,39.68,39.63,39.65,28844.0,39.63,39.68,39.63,39.65,28844.0
2025-04-28 12:35:00,39.65,39.69,39.63,39.66,32382.0,39.65,39.69,39.63,39.66,32382.0
2025-04-28 12:40:00,39.66,39.68,39.65,39.67,23398.0,39.66,39.68,39.65,39.67,23398.0
2025-04-28 12:45:00,39.67,39.71,39.66,39.7,35626.0,39.67,39.71,39.66,39.7,35626.0
2025-04-28 12:50:00,39.7,39.72,39.65,39.67,31054.0,39.7,39.72,39.65,39.67,31054.0
2025-04-28 12:55:00,39.66,39.68,39.62,39.65,27142.0,39.66,39.68,39.62,39.65,27142.0
2025-04-28 13:00:00,39.63,39.66,39.61,39.61,32508.0,39.63,39.66,39.61,39.61,32508.0
2025-04-28 13:05:00,39.6,39.63,39.59,39.59,42576.0,39.6,39.63,39.59,39.59,42576.0
2025-04-28 13:10:00,39.59,39.6,39.55,39.56,42116.0,39.59,39.6,39.55,39.56,42116.0
2025-04-28 13:15:00,39.56,39.58,39.55,39.58,24156.0,39.56,39.58,39.55,39.58,24156.0
2025-04-28 13:20:00,39.58,39.58,39.54,39.57,19450.0,39.58,39.58,39.54,39.57,19450.0
2025-04-28 13:25:00,39.56,39.57,39.52,39.52,28734.0,39.56,39.57,39.52,39.52,28734.0
2025-04-28 13:30:00,39.52,39.55,39.49,39.55,30054.0,39.52,39.55,39.49,39.55,30054.0
2025-04-28 13:35:00,39.56,39.58,39.54,39.58,33978.0,39.56,39.58,39.54,39.58,33978.0
2025-04-28 13:40:00,39.58,39.62,39.56,39.6,27214.0,39.58,39.62,39.56,39.6,27214.0
2025-04-28 13:45:00,39.6,39.63,39.59,39.63,30716.0,39.6,39.63,39.59,39.63,30716.0
2025-04-28 13:50:00,39.63,39.69,39.62,39.66,52268.0,39.63,39.69,39.62,39.66,52268.0
2025-04-28 13:55:00,39.67,39.74,39.66,39.72,30060.0,39.67,39.74,39.66,39.72,30060.0
2025-04-28 14:00:00,39.71,39.76,39.71,39.72,40826.0,39.71,39.76,39.71,39.72,40826.0
2025-04-28 14:05:00,39.72,39.8,39.72,39.8,35644.0,39.72,39.8,39.72,39.8,35644.0
2025-04-28 14:10:00,39.8,39.8,39.75,39.77,31070.0,39.8,39.8,39.75,39.77,31070.0
2025-04-28 14:15:00,39.77,39.79,39.74,39.75,32306.0,39.77,39.79,39.74,39.75,32306.0
2025-04-28 14:20:00,39.74,39.79,39.73,39.79,41452.0,39.74,39.79,39.73,39.79,41452.0
2025-04-28 14:25:00,39.78,39.84,39.77,39.82,35622.0,39.78,39.84,39.77,39.82,35622.0
2025-04-28 14:30:00,39.82,39.83,39.79,39.8,31098.0,39.82,39.83,39.79,39.8,31098.0
2025-04-28 14:35:00,39.8,39.83,39.77,39.82,43228.0,39.8,39.83,39.77,39.82,43228.0
2025-04-28 14:40:00,39.81,39.83,39.8,39.81,24488.0,39.81,39.83,39.8,39.81,24488.0
2025-04-28 14:45:00,39.8,39.88,39.8,39.87,35522.0,39.8,39.88,39.8,39.87,35522.0
2025-04-28 14:50:00,39.87,39.89,39.85,39.88,29926.0,39.87,39.89,39.85,39.88,29926.0
2025-04-28 14:55:00,39.88,39.88,39.83,39.84,35074.0,39.88,39.88,39.83,39.84,35074.0
2025-04-28 15:00:00,39.83,39.91,39.83,39.9,49274.0,39.83,39.91,39.83,39.9,49274.0
2025-04-28 15:05:00,39.9,39.94,39.89,39.93,37412.0,39.9,39.94,39.89,39.93,37412.0
2025-04-28 15:10:00,39.93,39.95,39.92,39.95,28344.0,39.93,39.95,39.92,39.95,28344.0
2025-04-28 15:15:00,39.94,39.98,39.94,39.96,32772.0,39.94,39.98,39.94,39.96,32772.0
2025-04-28 15:20:00,39.96,39.99,39.94,39.99,37792.0,39.96,39.99,39.94,39.99,37792.0
2025-04-28 15:25:00,39.99,39.99,39.97,39.99,38866.0,39.99,39.99,39.97,39.99,38866.0
2025-04-28 15:30:00,39.99,39.99,39.95,39.96,60556.0,39.99,39.99,39.95,39.96,60556.0
2025-04-28 15:35:00,39.96,40.0,39.88,39.94,219914.0,39.96,40.0,39.88,39.94,219914.0
2025-04-28 15:40:00,39.94,40.01,39.91,40.0,74866.0,39.94,40.01,39.91,40.0,74866.0
2025-04-28 15:45:00,40.0,40.04,40.0,40.02,66622.0,40.0,40.04,40.0,40.02,66622.0
2025-04-28 15:50:00,40.02,40.15,40.01,40.11,168344.0,40.02,40.15,40.01,40.11,168344.0
2025-04-28 15:55:00,40.12,40.13,40.03,40.05,510068.0,40.12,40.13,40.03,40.05,510068.0
2025-04-29 09:30:00,39.83,40.0,39.68,39.88,113754.0,39.83,40.0,39.68,39.88,113754.0
2025-04-29 09:35:00,39.88,40.05,39.88,40.02,20980.0,39.88,40.05,39.88,40.02,20980.0
2025-04-29 09:40:00,40.02,40.06,39.97,40.0,32342.0,40.02,40.06,39.97,40.0,32342.0
2025-04-29 09:45:00,40.01,40.14,39.99,40.08,16000.0,40.01,40.14,39.99,40.08,16000.0
2025-04-29 09:50:00,40.1,40.22,40.08,40.15,22490.0,40.1,40.22,40.08,40.15,22490.0
2025-04-29 09:55:00,40.13,40.2,40.07,40.09,20736.0,40.13,40.2,40.07,40.09,20736.0
2025-04-29 10:00:00,40.1,40.1,39.98,40.02,37472.0,40.1,40.1,39.98,40.02,37472.0
2025-04-29 10:05:00,40.04,40.19,40.04,40.17,24070.0,40.04,40.19,40.04,40.17,24070.0
2025-04-29 10:10:00,40.17,40.19,39.98,40.01,42042.0,40.17,40.19,39.98,40.01,42042.0
2025-04-29 10:15:00,40.01,40.04,39.93,39.99,36128.0,40.01,40.04,39.93,39.99,36128.0
2025-04-29 10:20:00,40.0,40.02,39.88,39.91,27676.0,40.0,40.02,39.88,39.91,27676.0
2025-04-29 10:25:00,39.89,39.96,39.87,39.92,17064.0,39.89,39.96,39.87,39.92,17064.0
2025-04-29 10:30:00,39.93,40.02,39.93,40.01,19734.0,39.93,40.02,39.93,40.01,19734.0
2025-04-29 10:35:00,40.02,40.06,39.99,39.99,25732.0,40.02,40.06,39.99,39.99,25732.0
2025-04-29 10:40:00,40.0,40.04,39.99,40.01,27084.0,40.0,40.04,39.99,40.01,27084.0
2025-04-29 10:45:00,40.03,40.1,40.03,40.09,36262.0,40.03,40.1,40.03,40.09,36262.0
2025-04-29 10:50:00,40.07,40.13,40.04,40.13,501944.0,40.07,40.13,40.04,40.13,501944.0
2025-04-29 10:55:00,40.12,40.2,40.12,40.16,42764.0,40.12,40.2,40.12,40.16,42764.0
2025-04-29 11:00:00,40.17,40.18,40.13,40.14,11172.0,40.17,40.18,40.13,40.14,11172.0
2025-04-29 11:05:00,40.15,40.19,40.13,40.17,20718.0,40.15,40.19,40.13,40.17,20718.0
2025-04-29 11:10:00,40.16,40.17,40.12,40.15,15392.0,40.16,40.17,40.12,40.15,15392.0
2025-04-29 11:15:00,40.15,40.18,40.04,40.05,57072.0,40.15,40.18,40.04,40.05,57072.0
2025-04-29 11:20:00,40.05,40.08,40.02,40.06,17662.0,40.05,40.08,40.02,40.06,17662.0
2025-04-29 11:25:00,40.08,40.1,40.05,40.1,15520.0,40.08,40.1,40.05,40.1,15520.0
2025-04-29 11:30:00,40.09,40.1,39.98,39.99,14128.0,40.09,40.1,39.98,39.99,14128.0
2025-04-29 11:35:00,39.98,40.0,39.95,39.97,11172.0,39.98,40.0,39.95,39.97,11172.0
2025-04-29 11:40:00,39.96,40.02,39.96,40.02,9054.0,39.96,40.02,39.96,40.02,9054.0
2025-04-29 11:45:00,40.03,40.05,40.01,40.02,12266.0,40.03,40.05,40.01,40.02,12266.0
2025-04-29 11:50:00,40.04,40.05,39.97,39.99,24412.0,40.04,40.05,39.97,39.99,24412.0
2025-04-29 11:55:00,39.99,39.99,39.95,39.96,4200.0,39.99,39.99,39.95,39.96,4200.0
2025-04-29 12:00:00,39.95,39.97,39.93,39.97,8054.0,39.95,39.97,39.93,39.97,8054.0
2025-04-29 12:05:00,39.97,40.04,39.97,40.03,21240.0,39.97,40.04,39.97,40.03,21240.0
2025-04-29 12:10:00,40.02,40.08,40.02,40.08,10820.0,40.02,40.08,40.02,40.08,10820.0
2025-04-29 12:15:00,40.08,40.11,40.03,40.04,15650.0,40.08,40.11,40.03,40.04,15650.0
2025-04-29 12:20:00,40.04,40.06,40.03,40.05,4302.0,40.04,40.06,40.03,40.05,4302.0
2025-04-29 12:25:00,40.04,40.05,40.02,40.05,14476.0,40.04,40.05,40.02,40.05,14476.0
2025-04-29 12:30:00,40.06,40.06,40.01,40.04,10318.0,40.06,40.06,40.01,40.04,10318.0
2025-04-29 12:35:00,40.04,40.04,39.99,40.01,10224.0,40.04,40.04,39.99,40.01,10224.0
2025-04-29 12:40:00,40.02,40.07,40.02,40.05,12420.0,40.02,40.07,40.02,40.05,12420.0
2025-04-29 12:45:00,40.04,40.04,39.92,39.94,11268.0,40.04,40.04,39.92,39.94,11268.0
2025-04-29 12:50:00,39.94,39.96,39.93,39.95,9582.0,39.94,39.96,39.93,39.95,9582.0
2025-04-29 12:55:00,39.94,39.94,39.88,39.9,10146.0,39.94,39.94,39.88,39.9,10146.0
2025-04-29 13:00:00,39.91,39.94,39.88,39.94,8608.0,39.91,39.94,39.88,39.94,8608.0
2025-04-29 13:05:00,39.93,39.97,39.93,39.96,10076.0,39.93,39.97,39.93,39.96,10076.0
2025-04-29 13:10:00,39.95,39.96,39.92,39.95,8390.0,39.95,39.96,39.92,39.95,8390.0
2025-04-29 13:15:00,39.94,40.01,39.94,40.01,7900.0,39.94,40.01,39.94,40.01,7900.0
2025-04-29 13:20:00,40.02,40.04,40.02,40.04,7682.0,40.02,40.04,40.02,40.04,7682.0
2025-04-29 13:25:00,40.04,40.05,39.99,40.02,13850.0,40.04,40.05,39.99,40.02,13850.0
2025-04-29 13:30:00,40.02,40.05,40.01,40.04,8708.0,40.02,40.05,40.01,40.04,8708.0
2025-04-29 13:35:00,40.06,40.1,40.06,40.1,8356.0,40.06,40.1,40.06,40.1,8356.0
2025-04-29 13:40:00,40.1,40.2,40.1,40.2,11300.0,40.1,40.2,40.1,40.2,11300.0
2025-04-29 13:45:00,40.2,40.25,40.19,40.23,30536.0,40.2,40.25,40.19,40.23,30536.0
2025-04-29 13:50:00,40.24,40.3,40.24,40.27,18168.0,40.24,40.3,40.24,40.27,18168.0
2025-04-29 13:55:00,40.29,40.31,40.27,40.27,16488.0,40.29,40.31,40.27,40.27,16488.0
2025-04-29 14:00:00,40.27,40.31,40.26,40.3,11818.0,40.27,40.31,40.26,40.3,11818.0
2025-04-29 14:05:00,40.31,40.32,40.24,40.24,16622.0,40.31,40.32,40.24,40.24,16622.0
2025-04-29 14:10:00,40.26,40.26,40.22,40.23,47604.0,40.26,40.26,40.22,40.23,47604.0
2025-04-29 14:15:00,40.24,40.25,40.21,40.21,17784.0,40.24,40.25,40.21,40.21,17784.0
2025-04-29 14:20:00,40.21,40.22,40.17,40.17,11668.0,40.21,40.22,40.17,40.17,11668.0
2025-04-29 14:25:00,40.16,40.2,40.15,40.19,18550.0,40.16,40.2,40.15,40.19,18550.0
2025-04-29 14:30:00,40.19,40.21,40.18,40.21,9422.0,40.19,40.21,40.18,40.21,9422.0
2025-04-29 14:35:00,40.21,40.22,40.19,40.19,16936.0,40.21,40.22,40.19,40.19,16936.0
2025-04-29 14:40:00,40.19,40.2,40.18,40.2,9200.0,40.19,40.2,40.18,40.2,9200.0
2025-04-29 14:45:00,40.19,40.2,40.17,40.19,27726.0,40.19,40.2,40.17,40.19,27726.0
2025-04-29 14:50:00,40.19,40.2,40.16,40.2,15988.0,40.19,40.2,40.16,40.2,15988.0
2025-04-29 14:55:00,40.2,40.23,40.18,40.2,18442.0,40.2,40.23,40.18,40.2,18442.0
2025-04-29 15:00:00,40.21,40.24,40.19,40.19,18158.0,40.21,40.24,40.19,40.19,18158.0
2025-04-29 15:05:00,40.18,40.26,40.17,40.22,29010.0,40.18,40.26,40.17,40.22,29010.0
2025-04-29 15:10:00,40.22,40.24,40.21,40.24,37144.0,40.22,40.24,40.21,40.24,37144.0
2025-04-29 15:15:00,40.26,40.26,40.23,40.23,20280.0,40.26,40.26,40.23,40.23,20280.0
2025-04-29 15:20:00,40.22,40.23,40.21,40.21,18290.0,40.22,40.23,40.21,40.21,18290.0
2025-04-29 15:25:00,40.21,40.23,40.18,40.2,30652.0,40.21,40.23,40.18,40.2,30652.0
2025-04-29 15:30:00,40.21,40.21,40.18,40.19,25126.0,40.21,40.21,40.18,40.19,25126.0
2025-04-29 15:35:00,40.18,40.19,40.13,40.16,37606.0,40.18,40.19,40.13,40.16,37606.0
2025-04-29 15:40:00,40.15,40.16,40.1,40.12,35090.0,40.15,40.16,40.1,40.12,35090.0
2025-04-29 15:45:00,40.12,40.17,40.11,40.15,62276.0,40.12,40.17,40.11,40.15,62276.0
2025-04-29 15:50:00,40.15,40.23,40.13,40.17,120950.0,40.15,40.23,40.13,40.17,120950.0
2025-04-29 15:55:00,40.18,40.21,40.1,40.13,430948.0,40.18,40.21,40.1,40.13,430948.0
2025-04-30 09:30:00,39.99,40.1,39.75,39.81,88086.0,39.99,40.1,39.75,39.81,88086.0
2025-04-30 09:35:00,39.91,39.93,39.73,39.74,22926.0,39.91,39.93,39.73,39.74,22926.0
2025-04-30 09:40:00,39.72,39.74,39.6,39.62,21640.0,39.72,39.74,39.6,39.62,21640.0
2025-04-30 09:45:00,39.61,39.63,39.51,39.59,18266.0,39.61,39.63,39.51,39.59,18266.0
2025-04-30 09:50:00,39.58,39.59,39.49,39.54,26220.0,39.58,39.59,39.49,39.54,26220.0
2025-04-30 09:55:00,39.55,39.56,39.43,39.49,23766.0,39.55,39.56,39.43,39.49,23766.0
2025-04-30 10:00:00,39.49,39.57,39.46,39.52,17320.0,39.49,39.57,39.46,39.52,17320.0
2025-04-30 10:05:00,39.55,39.6,39.49,39.57,20496.0,39.55,39.6,39.49,39.57,20496.0
2025-04-30 10:10:00,39.56,39.61,39.54,39.58,18602.0,39.56,39.61,39.54,39.58,18602.0
2025-04-30 10:15:00,39.58,39.66,39.57,39.63,14058.0,39.58,39.66,39.57,39.63,14058.0
2025-04-30 10:20:00,39.64,39.71,39.62,39.68,11792.0,39.64,39.71,39.62,39.68,11792.0
2025-04-30 10:25:00,39.68,39.69,39.63,39.69,20422.0,39.68,39.69,39.63,39.69,20422.0
2025-04-30 10:30:00,39.68,39.75,39.68,39.75,27104.0,39.68,39.75,39.68,39.75,27104.0
2025-04-30 10:35:00,39.76,39.76,39.7,39.76,30314.0,39.76,39.76,39.7,39.76,30314.0
2025-04-30 10:40:00,39.76,39.82,39.7,39.81,16122.0,39.76,39.82,39.7,39.81,16122.0
2025-04-30 10:45:00,39.79,39.83,39.77,39.81,34898.0,39.79,39.83,39.77,39.81,34898.0
2025-04-30 10:50:00,39.81,39.85,39.75,39.82,12732.0,39.81,39.85,39.75,39.82,12732.0
2025-04-30 10:55:00,39.81,39.88,39.8,39.83,11334.0,39.81,39.88,39.8,39.83,11334.0
2025-04-30 11:00:00,39.84,39.93,39.84,39.9,12290.0,39.84,39.93,39.84,39.9,12290.0
2025-04-30 11:05:00,39.91,39.97,39.9,39.96,11500.0,39.91,39.97,39.9,39.96,11500.0
2025-04-30 11:10:00,39.96,39.99,39.94,39.98,13846.0,39.96,39.99,39.94,39.98,13846.0
2025-04-30 11:15:00,39.98,40.01,39.97,39.99,14538.0,39.98,40.01,39.97,39.99,14538.0
2025-04-30 11:20:00,39.99,40.05,39.99,40.02,10068.0,39.99,40.05,39.99,40.02,10068.0
2025-04-30 11:25:00,40.01,40.05,39.97,40.02,16066.0,40.01,40.05,39.97,40.02,16066.0
2025-04-30 11:30:00,40.02,40.09,40.02,40.08,6548.0,40.02,40.09,40.02,40.08,6548.0
2025-04-30 11:35:00,40.07,40.09,40.02,40.05,23092.0,40.07,40.09,40.02,40.05,23092.0
2025-04-30 11:40:00,40.05,40.11,40.04,40.08,16030.0,40.05,40.11,40.04,40.08,16030.0
2025-04-30 11:45:00,40.08,40.08,40.04,40.06,6920.0,40.08,40.08,40.04,40.06,6920.0
2025-04-30 11:50:00,40.07,40.07,40.05,40.06,3858.0,40.07,40.07,40.05,40.06,3858.0
2025-04-30 11:55:00,40.07,40.1,40.06,40.1,9202.0,40.07,40.1,40.06,40.1,9202.0
2025-04-30 12:00:00,40.1,40.18,40.08,40.18,9088.0,40.1,40.18,40.08,40.18,9088.0
2025-04-30 12:05:00,40.2,40.23,40.17,40.19,32392.0,40.2,40.23,40.17,40.19,32392.0
2025-04-30 12:10:00,40.2,40.2,40.13,40.16,23018.0,40.2,40.2,40.13,40.16,23018.0
2025-04-30 12:15:00,40.16,40.19,40.13,40.15,23334.0,40.16,40.19,40.13,40.15,23334.0
2025-04-30 12:20:00,40.14,40.14,40.1,40.11,20604.0,40.14,40.14,40.1,40.11,20604.0
2025-04-30 12:25:00,40.12,40.15,40.11,40.13,21480.0,40.12,40.15,40.11,40.13,21480.0
2025-04-30 12:30:00,40.13,40.13,40.06,40.1,27198.0,40.13,40.13,40.06,40.1,27198.0
2025-04-30 12:35:00,40.09,40.2,40.08,40.2,32828.0,40.09,40.2,40.08,40.2,32828.0
2025-04-30 12:40:00,40.2,40.23,40.18,40.18,9712.0,40.2,40.23,40.18,40.18,9712.0
2025-04-30 12:45:00,40.18,40.22,40.18,40.22,6576.0,40.18,40.22,40.18,40.22,6576.0
2025-04-30 12:50:00,40.23,40.24,40.22,40.23,5666.0,40.23,40.24,40.22,40.23,5666.0
2025-04-30 12:55:00,40.24,40.24,40.2,40.23,8392.0,40.24,40.24,40.2,40.23,8392.0
2025-04-30 13:00:00,40.24,40.24,40.22,40.23,3400.0,40.24,40.24,40.22,40.23,3400.0
2025-04-30 13:05:00,40.23,40.23,40.17,40.17,8076.0,40.23,40.23,40.17,40.17,8076.0
2025-04-30 13:10:00,40.18,40.18,40.06,40.11,12674.0,40.18,40.18,40.06,40.11,12674.0
2025-04-30 13:15:00,40.14,40.18,40.13,40.17,3604.0,40.14,40.18,40.13,40.17,3604.0
2025-04-30 13:20:00,40.19,40.21,40.19,40.2,5232.0,40.19,40.21,40.19,40.2,5232.0
2025-04-30 13:25:00,40.2,40.27,40.19,40.27,11646.0,40.2,40.27,40.19,40.27,11646.0
2025-04-30 13:30:00,40.27,40.31,40.26,40.31,10774.0,40.27,40.31,40.26,40.31,10774.0
2025-04-30 13:35:00,40.3,40.32,40.28,40.3,11310.0,40.3,40.32,40.28,40.3,11310.0
2025-04-30 13:40:00,40.3,40.33,40.29,40.32,5438.0,40.3,40.33,40.29,40.32,5438.0
2025-04-30 13:45:00,40.31,40.31,40.29,40.3,6186.0,40.31,40.31,40.29,40.3,6186.0
2025-04-30 13:50:00,40.32,40.34,40.32,40.33,10094.0,40.32,40.34,40.32,40.33,10094.0
2025-04-30 13:55:00,40.34,40.34,40.29,40.32,8748.0,40.34,40.34,40.29,40.32,8748.0
2025-04-30 14:00:00,40.32,40.32,40.28,40.3,7634.0,40.32,40.32,40.28,40.3,7634.0
2025-04-30 14:05:00,40.3,40.45,40.27,40.34,42486.0,40.3,40.45,40.27,40.34,42486.0
2025-04-30 14:10:00,40.36,40.42,40.33,40.34,11952.0,40.36,40.42,40.33,40.34,11952.0
2025-04-30 14:15:00,40.34,40.38,40.32,40.35,11526.0,40.34,40.38,40.32,40.35,11526.0
2025-04-30 14:20:00,40.35,40.35,40.32,40.34,4872.0,40.35,40.35,40.32,40.34,4872.0
2025-04-30 14:25:00,40.34,40.38,40.26,40.3,31390.0,40.34,40.38,40.26,40.3,31390.0
2025-04-30 14:30:00,40.3,40.34,40.26,40.26,14244.0,40.3,40.34,40.26,40.26,14244.0
2025-04-30 14:35:00,40.26,40.26,40.17,40.19,19274.0,40.26,40.26,40.17,40.19,19274.0
2025-04-30 14:40:00,40.19,40.28,40.18,40.23,93690.0,40.19,40.28,40.18,40.23,93690.0
2025-04-30 14:45:00,40.24,40.28,40.23,40.25,25172.0,40.24,40.28,40.23,40.25,25172.0
2025-04-30 14:50:00,40.25,40.27,40.18,40.21,31140.0,40.25,40.27,40.18,40.21,31140.0
2025-04-30 14:55:00,40.21,40.22,40.14,40.16,28270.0,40.21,40.22,40.14,40.16,28270.0
2025-04-30 15:00:00,40.17,40.2,40.16,40.19,16526.0,40.17,40.2,40.16,40.19,16526.0
2025-04-30 15:05:00,40.19,40.2,40.15,40.17,23284.0,40.19,40.2,40.15,40.17,23284.0
2025-04-30 15:10:00,40.17,40.2,40.15,40.2,23018.0,40.17,40.2,40.15,40.2,23018.0
2025-04-30 15:15:00,40.21,40.21,40.16,40.17,16188.0,40.21,40.21,40.16,40.17,16188.0
2025-04-30 15:20:00,40.16,40.2,40.16,40.19,18554.0,40.16,40.2,40.16,40.19,18554.0
2025-04-30 15:25:00,40.19,40.21,40.15,40.15,35878.0,40.19,40.21,40.15,40.15,35878.0
2025-04-30 15:30:00,40.16,40.17,40.12,40.13,35708.0,40.16,40.17,40.12,40.13,35708.0
2025-04-30 15:35:00,40.13,40.18,40.1,40.13,28866.0,40.13,40.18,40.1,40.13,28866.0
2025-04-30 15:40:00,40.13,40.24,40.12,40.22,33920.0,40.13,40.24,40.12,40.22,33920.0
2025-04-30 15:45:00,40.23,40.35,40.23,40.34,46060.0,40.23,40.35,40.23,40.34,46060.0
2025-04-30 15:50:00,40.35,40.62,40.34,40.58,137990.0,40.35,40.62,40.34,40.58,137990.0
2025-04-30 15:55:00,40.57,40.59,40.46,40.48,476366.0,40.57,40.59,40.46,40.48,476366.0
2025-05-01 09:30:00,40.32,40.52,40.07,40.16,88942.0,40.32,40.52,40.07,40.16,88942.0
2025-05-01 09:35:00,40.15,40.53,40.15,40.5,37466.0,40.15,40.53,40.15,40.5,37466.0
2025-05-01 09:40:00,40.51,40.51,40.35,40.42,77536.0,40.51,40.51,40.35,40.42,77536.0
2025-05-01 09:45:00,40.38,40.44,40.32,40.38,24772.0,40.38,40.44,40.32,40.38,24772.0
2025-05-01 09:50:00,40.38,40.44,40.34,40.42,41602.0,40.38,40.44,40.34,40.42,41602.0
2025-05-01 09:55:00,40.42,40.42,40.26,40.27,33240.0,40.42,40.42,40.26,40.27,33240.0
2025-05-01 10:00:00,40.31,40.5,40.29,40.43,78996.0,40.31,40.5,40.29,40.43,78996.0
2025-05-01 10:05:00,40.44,40.46,40.27,40.27,56772.0,40.44,40.46,40.27,40.27,56772.0
2025-05-01 10:10:00,40.29,40.39,40.27,40.39,78784.0,40.29,40.39,40.27,40.39,78784.0
2025-05-01 10:15:00,40.41,40.46,40.33,40.33,32002.0,40.41,40.46,40.33,40.33,32002.0
2025-05-01 10:20:00,40.33,40.43,40.32,40.43,19626.0,40.33,40.43,40.32,40.43,19626.0
2025-05-01 10:25:00,40.42,40.43,40.35,40.35,20526.0,40.42,40.43,40.35,40.35,20526.0
2025-05-01 10:30:00,40.35,40.38,40.33,40.35,30068.0,40.35,40.38,40.33,40.35,30068.0
2025-05-01 10:35:00,40.37,40.41,40.29,40.34,27916.0,40.37,40.41,40.29,40.34,27916.0
2025-05-01 10:40:00,40.34,40.38,40.32,40.32,36344.0,40.34,40.38,40.32,40.32,36344.0
2025-05-01 10:45:00,40.32,40.38,40.31,40.36,24906.0,40.32,40.38,40.31,40.36,24906.0
2025-05-01 10:50:00,40.36,40.39,40.33,40.35,83152.0,40.36,40.39,40.33,40.35,83152.0
2025-05-01 10:55:00,40.36,40.45,40.36,40.42,33826.0,40.36,40.45,40.36,40.42,33826.0
2025-05-01 11:00:00,40.42,40.47,40.41,40.47,41006.0,40.42,40.47,40.41,40.47,41006.0
2025-05-01 11:05:00,40.47,40.48,40.43,40.47,46582.0,40.47,40.48,40.43,40.47,46582.0
2025-05-01 11:10:00,40.48,40.52,40.46,40.51,31410.0,40.48,40.52,40.46,40.51,31410.0
2025-05-01 11:15:00,40.51,40.59,40.51,40.58,42858.0,40.51,40.59,40.51,40.58,42858.0
2025-05-01 11:20:00,40.58,40.6,40.49,40.54,61580.0,40.58,40.6,40.49,40.54,61580.0
2025-05-01 11:25:00,40.54,40.57,40.5,40.52,46464.0,40.54,40.57,40.5,40.52,46464.0
2025-05-01 11:30:00,40.52,40.55,40.47,40.54,54632.0,40.52,40.55,40.47,40.54,54632.0
2025-05-01 11:35:00,40.54,40.58,40.53,40.55,29550.0,40.54,40.58,40.53,40.55,29550.0
2025-05-01 11:40:00,40.55,40.56,40.52,40.53,28186.0,40.55,40.56,40.52,40.53,28186.0
2025-05-01 11:45:00,40.53,40.54,40.49,40.5,32482.0,40.53,40.54,40.49,40.5,32482.0
2025-05-01 11:50:00,40.51,40.51,40.47,40.48,13864.0,40.51,40.51,40.47,40.48,13864.0
2025-05-01 11:55:00,40.48,40.49,40.37,40.42,45326.0,40.48,40.49,40.37,40.42,45326.0
2025-05-01 12:00:00,40.43,40.47,40.4,40.42,21242.0,40.43,40.47,40.4,40.42,21242.0
2025-05-01 12:05:00,40.42,40.51,40.42,40.51,29242.0,40.42,40.51,40.42,40.51,29242.0
2025-05-01 12:10:00,40.49,40.49,40.42,40.42,15190.0,40.49,40.49,40.42,40.42,15190.0
2025-05-01 12:15:00,40.42,40.43,40.34,40.4,34220.0,40.42,40.43,40.34,40.4,34220.0
2025-05-01 12:20:00,40.4,40.4,40.33,40.35,45170.0,40.4,40.4,40.33,40.35,45170.0
2025-05-01 12:25:00,40.35,40.4,40.35,40.38,26156.0,40.35,40.4,40.35,40.38,26156.0
2025-05-01 12:30:00,40.37,40.4,40.36,40.4,10572.0,40.37,40.4,40.36,40.4,10572.0
2025-05-01 12:35:00,40.4,40.42,40.37,40.38,28022.0,40.4,40.42,40.37,40.38,28022.0
2025-05-01 12:40:00,40.38,40.38,40.34,40.38,35270.0,40.38,40.38,40.34,40.38,35270.0
2025-05-01 12:45:00,40.37,40.38,40.35,40.35,30692.0,40.37,40.38,40.35,40.35,30692.0
2025-05-01 12:50:00,40.35,40.38,40.35,40.35,18072.0,40.35,40.38,40.35,40.35,18072.0
2025-05-01 12:55:00,40.35,40.37,40.31,40.34,104054.0,40.35,40.37,40.31,40.34,104054.0
2025-05-01 13:00:00,40.32,40.41,40.31,40.41,35154.0,40.32,40.41,40.31,40.41,35154.0
2025-05-01 13:05:00,40.41,40.49,40.41,40.47,12374.0,40.41,40.49,40.41,40.47,12374.0
2025-05-01 13:10:00,40.47,40.52,40.47,40.49,23530.0,40.47,40.52,40.47,40.49,23530.0
2025-05-01 13:15:00,40.49,40.52,40.49,40.51,89958.0,40.49,40.52,40.49,40.51,89958.0
2025-05-01 13:20:00,40.51,40.52,40.48,40.48,15790.0,40.51,40.52,40.48,40.48,15790.0
2025-05-01 13:25:00,40.48,40.49,40.41,40.42,22754.0,40.48,40.49,40.41,40.42,22754.0
2025-05-01 13:30:00,40.43,40.49,40.41,40.48,15176.0,40.43,40.49,40.41,40.48,15176.0
2025-05-01 13:35:00,40.49,40.51,40.45,40.45,21260.0,40.49,40.51,40.45,40.45,21260.0
2025-05-01 13:40:00,40.45,40.45,40.39,40.43,17444.0,40.45,40.45,40.39,40.43,17444.0
2025-05-01 13:45:00,40.42,40.43,40.38,40.4,15578.0,40.42,40.43,40.38,40.4,15578.0
2025-05-01 13:50:00,40.41,40.44,40.38,40.41,12326.0,40.41,40.44,40.38,40.41,12326.0
2025-05-01 13:55:00,40.41,40.42,40.38,40.4,10170.0,40.41,40.42,40.38,40.4,10170.0
2025-05-01 14:00:00,40.4,40.46,40.4,40.44,11746.0,40.4,40.46,40.4,40.44,11746.0
2025-05-01 14:05:00,40.44,40.49,40.44,40.49,78484.0,40.44,40.49,40.44,40.49,78484.0
2025-05-01 14:10:00,40.48,40.5,40.47,40.48,43832.0,40.48,40.5,40.47,40.48,43832.0
2025-05-01 14:15:00,40.48,40.52,40.48,40.51,21272.0,40.48,40.52,40.48,40.51,21272.0
2025-05-01 14:20:00,40.51,40.51,40.43,40.43,19108.0,40.51,40.51,40.43,40.43,19108.0
2025-05-01 14:25:00,40.44,40.45,40.4,40.45,12878.0,40.44,40.45,40.4,40.45,12878.0
2025-05-01 14:30:00,40.45,40.51,40.45,40.48,33570.0,40.45,40.51,40.45,40.48,33570.0
2025-05-01 14:35:00,40.48,40.49,40.46,40.49,19590.0,40.48,40.49,40.46,40.49,19590.0
2025-05-01 14:40:00,40.49,40.51,40.48,40.51,18540.0,40.49,40.51,40.48,40.51,18540.0
2025-05-01 14:45:00,40.51,40.54,40.49,40.51,23912.0,40.51,40.54,40.49,40.51,23912.0
2025-05-01 14:50:00,40.52,40.52,40.49,40.51,16770.0,40.52,40.52,40.49,40.51,16770.0
2025-05-01 14:55:00,40.49,40.54,40.49,40.5,24496.0,40.49,40.54,40.49,40.5,24496.0
2025-05-01 15:00:00,40.49,40.55,40.48,40.55,31110.0,40.49,40.55,40.48,40.55,31110.0
2025-05-01 15:05:00,40.55,40.55,40.49,40.52,127912.0,40.55,40.55,40.49,40.52,127912.0
2025-05-01 15:10:00,40.52,40.54,40.49,40.54,33050.0,40.52,40.54,40.49,40.54,33050.0
2025-05-01 15:15:00,40.54,40.54,40.49,40.54,68070.0,40.54,40.54,40.49,40.54,68070.0
2025-05-01 15:20:00,40.55,40.6,40.55,40.6,51680.0,40.55,40.6,40.55,40.6,51680.0
2025-05-01 15:25:00,40.59,40.62,40.56,40.59,70178.0,40.59,40.62,40.56,40.59,70178.0
2025-05-01 15:30:00,40.59,40.66,40.59,40.63,46694.0,40.59,40.66,40.59,40.63,46694.0
2025-05-01 15:35:00,40.63,40.67,40.62,40.63,36968.0,40.63,40.67,40.62,40.63,36968.0
2025-05-01 15:40:00,40.63,40.65,40.59,40.63,54490.0,40.63,40.65,40.59,40.63,54490.0
2025-05-01 15:45:00,40.64,40.64,40.59,40.6,60370.0,40.64,40.64,40.59,40.6,60370.0
2025-05-01 15:50:00,40.6,40.6,40.46,40.47,173358.0,40.6,40.6,40.46,40.47,173358.0
2025-05-01 15:55:00,40.46,40.46,40.32,40.35,408434.0,40.46,40.46,40.32,40.35,408434.0
2025-05-02 09:30:00,40.68,40.9,40.38,40.85,92680.0,40.68,40.9,40.38,40.85,92680.0
2025-05-02 09:35:00,40.84,40.93,40.76,40.91,49012.0,40.84,40.93,40.76,40.91,49012.0
2025-05-02 09:40:00,40.91,40.94,40.82,40.91,45496.0,40.91,40.94,40.82,40.91,45496.0
2025-05-02 09:45:00,40.89,40.91,40.81,40.88,24476.0,40.89,40.91,40.81,40.88,24476.0
2025-05-02 09:50:00,40.88,40.89,40.8,40.82,50580.0,40.88,40.89,40.8,40.82,50580.0
2025-05-02 09:55:00,40.83,40.91,40.79,40.9,53430.0,40.83,40.91,40.79,40.9,53430.0
2025-05-02 10:00:00,40.88,41.02,40.84,40.97,23338.0,40.88,41.02,40.84,40.97,23338.0
2025-05-02 10:05:00,40.92,41.04,40.92,41.01,24658.0,40.92,41.04,40.92,41.01,24658.0
2025-05-02 10:10:00,41.02,41.05,40.99,41.04,14694.0,41.02,41.05,40.99,41.04,14694.0
2025-05-02 10:15:00,41.04,41.09,41.03,41.09,10156.0,41.04,41.09,41.03,41.09,10156.0
2025-05-02 10:20:00,41.06,41.06,41.01,41.02,13902.0,41.06,41.06,41.01,41.02,13902.0
2025-05-02 10:25:00,41.02,41.06,41.02,41.06,12210.0,41.02,41.06,41.02,41.06,12210.0
2025-05-02 10:30:00,41.06,41.06,40.99,40.99,14562.0,41.06,41.06,40.99,40.99,14562.0
2025-05-02 10:35:00,40.99,41.0,40.96,40.96,7698.0,40.99,41.0,40.96,40.96,7698.0
2025-05-02 10:40:00,40.96,40.97,40.91,40.93,11778.0,40.96,40.97,40.91,40.93,11778.0
2025-05-02 10:45:00,40.93,40.99,40.92,40.96,34152.0,40.93,40.99,40.92,40.96,34152.0
2025-05-02 10:50:00,40.97,40.99,40.95,40.96,16434.0,40.97,40.99,40.95,40.96,16434.0
2025-05-02 10:55:00,40.96,40.99,40.95,40.99,10314.0,40.96,40.99,40.95,40.99,10314.0
2025-05-02 11:00:00,40.99,41.02,40.99,40.99,14810.0,40.99,41.02,40.99,40.99,14810.0
2025-05-02 11:05:00,40.99,40.99,40.91,40.91,14688.0,40.99,40.99,40.91,40.91,14688.0
2025-05-02 11:10:00,40.92,40.94,40.91,40.94,10794.0,40.92,40.94,40.91,40.94,10794.0
2025-05-02 11:15:00,40.93,40.97,40.9,40.9,23064.0,40.93,40.97,40.9,40.9,23064.0
2025-05-02 11:20:00,40.9,40.9,40.84,40.85,27386.0,40.9,40.9,40.84,40.85,27386.0
2025-05-02 11:25:00,40.85,40.85,40.83,40.85,9584.0,40.85,40.85,40.83,40.85,9584.0
2025-05-02 11:30:00,40.85,40.92,40.85,40.91,13042.0,40.85,40.92,40.85,40.91,13042.0
2025-05-02 11:35:00,40.9,40.97,40.89,40.97,15066.0,40.9,40.97,40.89,40.97,15066.0
2025-05-02 11:40:00,40.98,40.99,40.95,40.96,8872.0,40.98,40.99,40.95,40.96,8872.0
2025-05-02 11:45:00,40.96,41.02,40.96,41.02,8240.0,40.96,41.02,40.96,41.02,8240.0
2025-05-02 11:50:00,41.03,41.04,40.99,41.04,5042.0,41.03,41.04,40.99,41.04,5042.0
2025-05-02 11:55:00,41.05,41.08,41.05,41.07,9394.0,41.05,41.08,41.05,41.07,9394.0
2025-05-02 12:00:00,41.08,41.16,41.06,41.12,37448.0,41.08,41.16,41.06,41.12,37448.0
2025-05-02 12:05:00,41.13,41.16,41.08,41.1,17714.0,41.13,41.16,41.08,41.1,17714.0
2025-05-02 12:10:00,41.11,41.13,41.07,41.09,14630.0,41.11,41.13,41.07,41.09,14630.0
2025-05-02 12:15:00,41.08,41.09,41.04,41.06,12384.0,41.08,41.09,41.04,41.06,12384.0
2025-05-02 12:20:00,41.05,41.07,41.04,41.04,6182.0,41.05,41.07,41.04,41.04,6182.0
2025-05-02 12:25:00,41.05,41.06,41.02,41.03,8086.0,41.05,41.06,41.02,41.03,8086.0
2025-05-02 12:30:00,41.04,41.09,41.04,41.09,8488.0,41.04,41.09,41.04,41.09,8488.0
2025-05-02 12:35:00,41.1,41.12,41.08,41.1,6214.0,41.1,41.12,41.08,41.1,6214.0
2025-05-02 12:40:00,41.11,41.13,41.1,41.13,6394.0,41.11,41.13,41.1,41.13,6394.0
2025-05-02 12:45:00,41.12,41.15,41.12,41.15,7972.0,41.12,41.15,41.12,41.15,7972.0
2025-05-02 12:50:00,41.15,41.16,41.13,41.15,5996.0,41.15,41.16,41.13,41.15,5996.0
2025-05-02 12:55:00,41.15,41.16,41.13,41.13,6512.0,41.15,41.16,41.13,41.13,6512.0
2025-05-02 13:00:00,41.13,41.15,41.13,41.13,10770.0,41.13,41.15,41.13,41.13,10770.0
2025-05-02 13:05:00,41.13,41.13,41.1,41.13,9408.0,41.13,41.13,41.1,41.13,9408.0
2025-05-02 13:10:00,41.12,41.12,41.08,41.09,17512.0,41.12,41.12,41.08,41.09,17512.0
2025-05-02 13:15:00,41.08,41.09,41.05,41.06,10722.0,41.08,41.09,41.05,41.06,10722.0
2025-05-02 13:20:00,41.06,41.07,41.02,41.03,15140.0,41.06,41.07,41.02,41.03,15140.0
2025-05-02 13:25:00,41.02,41.04,41.01,41.03,8930.0,41.02,41.04,41.01,41.03,8930.0
2025-05-02 13:30:00,41.04,41.04,41.02,41.02,9986.0,41.04,41.04,41.02,41.02,9986.0
2025-05-02 13:35:00,41.02,41.04,41.02,41.02,15674.0,41.02,41.04,41.02,41.02,15674.0
2025-05-02 13:40:00,41.02,41.02,40.99,41.02,11082.0,41.02,41.02,40.99,41.02,11082.0
2025-05-02 13:45:00,41.02,41.02,40.94,40.96,32060.0,41.02,41.02,40.94,40.96,32060.0
2025-05-02 13:50:00,40.96,40.99,40.96,40.99,5058.0,40.96,40.99,40.96,40.99,5058.0
2025-05-02 13:55:00,40.99,40.99,40.96,40.97,23500.0,40.99,40.99,40.96,40.97,23500.0
2025-05-02 14:00:00,40.95,40.95,40.93,40.94,25160.0,40.95,40.95,40.93,40.94,25160.0
2025-05-02 14:05:00,40.94,40.95,40.89,40.91,32694.0,40.94,40.95,40.89,40.91,32694.0
2025-05-02 14:10:00,40.91,40.93,40.88,40.91,42184.0,40.91,40.93,40.88,40.91,42184.0
2025-05-02 14:15:00,40.91,40.93,40.9,40.91,15092.0,40.91,40.93,40.9,40.91,15092.0
2025-05-02 14:20:00,40.91,40.91,40.89,40.91,6188.0,40.91,40.91,40.89,40.91,6188.0
2025-05-02 14:25:00,40.91,40.93,40.87,40.87,19490.0,40.91,40.93,40.87,40.87,19490.0
2025-05-02 14:30:00,40.87,40.88,40.84,40.87,60380.0,40.87,40.88,40.84,40.87,60380.0
2025-05-02 14:35:00,40.87,40.91,40.85,40.89,20274.0,40.87,40.91,40.85,40.89,20274.0
2025-05-02 14:40:00,40.89,40.91,40.89,40.91,7584.0,40.89,40.91,40.89,40.91,7584.0
2025-05-02 14:45:00,40.91,40.91,40.84,40.85,16878.0,40.91,40.91,40.84,40.85,16878.0
2025-05-02 14:50:00,40.85,40.88,40.82,40.88,24174.0,40.85,40.88,40.82,40.88,24174.0
2025-05-02 14:55:00,40.88,40.89,40.86,40.87,10010.0,40.88,40.89,40.86,40.87,10010.0
2025-05-02 15:00:00,40.87,40.9,40.84,40.84,19374.0,40.87,40.9,40.84,40.84,19374.0
2025-05-02 15:05:00,40.84,40.88,40.82,40.88,34786.0,40.84,40.88,40.82,40.88,34786.0
2025-05-02 15:10:00,40.88,40.88,40.86,40.87,9802.0,40.88,40.88,40.86,40.87,9802.0
2025-05-02 15:15:00,40.87,40.94,40.87,40.94,20638.0,40.87,40.94,40.87,40.94,20638.0
2025-05-02 15:20:00,40.93,40.99,40.93,40.97,49920.0,40.93,40.99,40.93,40.97,49920.0
2025-05-02 15:25:00,40.97,41.02,40.97,41.01,28974.0,40.97,41.02,40.97,41.01,28974.0
2025-05-02 15:30:00,41.0,41.02,40.99,41.01,54770.0,41.0,41.02,40.99,41.01,54770.0
2025-05-02 15:35:00,41.01,41.02,40.99,40.99,108900.0,41.01,41.02,40.99,40.99,108900.0
2025-05-02 15:40:00,40.99,41.02,40.97,41.02,124342.0,40.99,41.02,40.97,41.02,124342.0
2025-05-02 15:45:00,41.02,41.05,40.95,40.99,91422.0,41.02,41.05,40.95,40.99,91422.0
2025-05-02 15:50:00,40.99,41.18,40.99,41.13,197146.0,40.99,41.18,40.99,41.13,197146.0
2025-05-02 15:55:00,41.13,41.14,41.05,41.05,547852.0,41.13,41.14,41.05,41.05,547852.0
2025-05-05 09:30:00,40.94,41.05,40.81,40.95,77482.0,40.94,41.05,40.81,40.95,77482.0
2025-05-05 09:35:00,41.01,41.07,40.79,40.87,35878.0,41.01,41.07,40.79,40.87,35878.0
2025-05-05 09:40:00,40.88,40.92,40.84,40.85,21796.0,40.88,40.92,40.84,40.85,21796.0
2025-05-05 09:45:00,40.84,40.89,40.79,40.89,21806.0,40.84,40.89,40.79,40.89,21806.0
2025-05-05 09:50:00,40.89,41.0,40.88,41.0,55978.0,40.89,41.0,40.88,41.0,55978.0
2025-05-05 09:55:00,41.01,41.08,40.99,41.03,59506.0,41.01,41.08,40.99,41.03,59506.0
2025-05-05 10:00:00,41.05,41.13,41.02,41.1,86024.0,41.05,41.13,41.02,41.1,86024.0
2025-05-05 10:05:00,41.12,41.27,41.08,41.27,49680.0,41.12,41.27,41.08,41.27,49680.0
2025-05-05 10:10:00,41.28,41.29,41.22,41.24,56260.0,41.28,41.29,41.22,41.24,56260.0
2025-05-05 10:15:00,41.24,41.31,41.23,41.28,41018.0,41.24,41.31,41.23,41.28,41018.0
2025-05-05 10:20:00,41.28,41.38,41.27,41.38,46346.0,41.28,41.38,41.27,41.38,46346.0
2025-05-05 10:25:00,41.38,41.48,41.38,41.44,61762.0,41.38,41.48,41.38,41.44,61762.0
2025-05-05 10:30:00,41.42,41.44,41.32,41.34,39048.0,41.42,41.44,41.32,41.34,39048.0
2025-05-05 10:35:00,41.34,41.42,41.31,41.41,24780.0,41.34,41.42,41.31,41.41,24780.0
2025-05-05 10:40:00,41.41,41.45,41.4,41.4,28264.0,41.41,41.45,41.4,41.4,28264.0
2025-05-05 10:45:00,41.41,41.42,41.37,41.4,21246.0,41.41,41.42,41.37,41.4,21246.0
2025-05-05 10:50:00,41.4,41.41,41.35,41.41,30024.0,41.4,41.41,41.35,41.41,30024.0
2025-05-05 10:55:00,41.4,41.44,41.4,41.44,26944.0,41.4,41.44,41.4,41.44,26944.0
2025-05-05 11:00:00,41.44,41.47,41.43,41.46,18638.0,41.44,41.47,41.43,41.46,18638.0
2025-05-05 11:05:00,41.46,41.49,41.44,41.48,31938.0,41.46,41.49,41.44,41.48,31938.0
2025-05-05 11:10:00,41.48,41.54,41.47,41.51,59304.0,41.48,41.54,41.47,41.51,59304.0
2025-05-05 11:15:00,41.51,41.51,41.39,41.4,62334.0,41.51,41.51,41.39,41.4,62334.0
2025-05-05 11:20:00,41.4,41.43,41.34,41.36,72230.0,41.4,41.43,41.34,41.36,72230.0
2025-05-05 11:25:00,41.35,41.35,41.31,41.33,26476.0,41.35,41.35,41.31,41.33,26476.0
2025-05-05 11:30:00,41.35,41.36,41.29,41.33,21694.0,41.35,41.36,41.29,41.33,21694.0
2025-05-05 11:35:00,41.33,41.33,41.3,41.3,18502.0,41.33,41.33,41.3,41.3,18502.0
2025-05-05 11:40:00,41.3,41.34,41.3,41.34,12436.0,41.3,41.34,41.3,41.34,12436.0
2025-05-05 11:45:00,41.35,41.43,41.35,41.43,43598.0,41.35,41.43,41.35,41.43,43598.0
2025-05-05 11:50:00,41.43,41.49,41.43,41.48,21486.0,41.43,41.49,41.43,41.48,21486.0
2025-05-05 11:55:00,41.48,41.48,41.45,41.46,31268.0,41.48,41.48,41.45,41.46,31268.0
2025-05-05 12:00:00,41.47,41.48,41.44,41.46,15848.0,41.47,41.48,41.44,41.46,15848.0
2025-05-05 12:05:00,41.46,41.48,41.46,41.47,17608.0,41.46,41.48,41.46,41.47,17608.0
2025-05-05 12:10:00,41.47,41.49,41.46,41.49,14614.0,41.47,41.49,41.46,41.49,14614.0
2025-05-05 12:15:00,41.49,41.49,41.42,41.42,18440.0,41.49,41.49,41.42,41.42,18440.0
2025-05-05 12:20:00,41.43,41.44,41.37,41.43,29514.0,41.43,41.44,41.37,41.43,29514.0
2025-05-05 12:25:00,41.44,41.44,41.41,41.42,19056.0,41.44,41.44,41.41,41.42,19056.0
2025-05-05 12:30:00,41.42,41.43,41.4,41.4,12320.0,41.42,41.43,41.4,41.4,12320.0
2025-05-05 12:35:00,41.4,41.42,41.38,41.41,17170.0,41.4,41.42,41.38,41.41,17170.0
2025-05-05 12:40:00,41.42,41.45,41.41,41.44,38034.0,41.42,41.45,41.41,41.44,38034.0
2025-05-05 12:45:00,41.44,41.48,41.42,41.47,40772.0,41.44,41.48,41.42,41.47,40772.0
2025-05-05 12:50:00,41.47,41.49,41.45,41.45,37556.0,41.47,41.49,41.45,41.45,37556.0
2025-05-05 12:55:00,41.45,41.46,41.41,41.42,19496.0,41.45,41.46,41.41,41.42,19496.0
2025-05-05 13:00:00,41.41,41.42,41.39,41.39,17016.0,41.41,41.42,41.39,41.39,17016.0
2025-05-05 13:05:00,41.39,41.4,41.34,41.35,15984.0,41.39,41.4,41.34,41.35,15984.0
2025-05-05 13:10:00,41.35,41.37,41.33,41.34,15684.0,41.35,41.37,41.33,41.34,15684.0
2025-05-05 13:15:00,41.35,41.35,41.3,41.31,16214.0,41.35,41.35,41.3,41.31,16214.0
2025-05-05 13:20:00,41.3,41.31,41.27,41.27,9876.0,41.3,41.31,41.27,41.27,9876.0
2025-05-05 13:25:00,41.29,41.34,41.27,41.32,25708.0,41.29,41.34,41.27,41.32,25708.0
2025-05-05 13:30:00,41.32,41.4,41.31,41.38,26888.0,41.32,41.4,41.31,41.38,26888.0
2025-05-05 13:35:00,41.38,41.42,41.37,41.42,41772.0,41.38,41.42,41.37,41.42,41772.0
2025-05-05 13:40:00,41.42,41.42,41.38,41.38,32074.0,41.42,41.42,41.38,41.38,32074.0
2025-05-05 13:45:00,41.37,41.44,41.37,41.41,24436.0,41.37,41.44,41.37,41.41,24436.0
2025-05-05 13:50:00,41.42,41.46,41.41,41.46,36944.0,41.42,41.46,41.41,41.46,36944.0
2025-05-05 13:55:00,41.46,41.47,41.43,41.44,39234.0,41.46,41.47,41.43,41.44,39234.0
2025-05-05 14:00:00,41.44,41.49,41.44,41.49,34276.0,41.44,41.49,41.44,41.49,34276.0
2025-05-05 14:05:00,41.49,41.49,41.45,41.46,45584.0,41.49,41.49,41.45,41.46,45584.0
2025-05-05 14:10:00,41.46,41.47,41.43,41.43,51886.0,41.46,41.47,41.43,41.43,51886.0
2025-05-05 14:15:00,41.42,41.46,41.38,41.45,30512.0,41.42,41.46,41.38,41.45,30512.0
2025-05-05 14:20:00,41.45,41.46,41.43,41.46,18796.0,41.45,41.46,41.43,41.46,18796.0
2025-05-05 14:25:00,41.46,41.48,41.45,41.46,33382.0,41.46,41.48,41.45,41.46,33382.0
2025-05-05 14:30:00,41.46,41.47,41.45,41.47,24148.0,41.46,41.47,41.45,41.47,24148.0
2025-05-05 14:35:00,41.46,41.47,41.39,41.39,40928.0,41.46,41.47,41.39,41.39,40928.0
2025-05-05 14:40:00,41.4,41.43,41.4,41.43,29740.0,41.4,41.43,41.4,41.43,29740.0
2025-05-05 14:45:00,41.43,41.43,41.38,41.4,26968.0,41.43,41.43,41.38,41.4,26968.0
2025-05-05 14:50:00,41.4,41.43,41.38,41.42,29678.0,41.4,41.43,41.38,41.42,29678.0
2025-05-05 14:55:00,41.42,41.47,41.41,41.46,76244.0,41.42,41.47,41.41,41.46,76244.0
2025-05-05 15:00:00,41.46,41.47,41.43,41.45,57442.0,41.46,41.47,41.43,41.45,57442.0
2025-05-05 15:05:00,41.46,41.46,41.38,41.41,41400.0,41.46,41.46,41.38,41.41,41400.0
2025-05-05 15:10:00,41.41,41.41,41.38,41.39,33766.0,41.41,41.41,41.38,41.39,33766.0
2025-05-05 15:15:00,41.39,41.41,41.37,41.38,75508.0,41.39,41.41,41.37,41.38,75508.0
2025-05-05 15:20:00,41.38,41.39,41.35,41.38,224136.0,41.38,41.39,41.35,41.38,224136.0
2025-05-05 15:25:00,41.38,41.39,41.37,41.38,37022.0,41.38,41.39,41.37,41.38,37022.0
2025-05-05 15:30:00,41.38,41.43,41.35,41.4,55944.0,41.38,41.43,41.35,41.4,55944.0
2025-05-05 15:35:00,41.4,41.43,41.38,41.38,45796.0,41.4,41.43,41.38,41.38,45796.0
2025-05-05 15:40:00,41.37,41.4,41.31,41.32,77094.0,41.37,41.4,41.31,41.32,77094.0
2025-05-05 15:45:00,41.32,41.34,41.27,41.31,87378.0,41.32,41.34,41.27,41.31,87378.0
2025-05-05 15:50:00,41.3,41.33,41.19,41.23,172282.0,41.3,41.33,41.19,41.23,172282.0
2025-05-05 15:55:00,41.23,41.24,41.17,41.2,267380.0,41.23,41.24,41.17,41.2,267380.0
2025-05-06 09:30:00,40.6,40.9,40.13,40.19,351392.0,40.6,40.9,40.13,40.19,351392.0
2025-05-06 09:35:00,40.24,40.24,39.71,39.88,182042.0,40.24,40.24,39.71,39.88,182042.0
2025-05-06 09:40:00,39.88,39.95,39.83,39.87,110202.0,39.88,39.95,39.83,39.87,110202.0
2025-05-06 09:45:00,39.83,40.01,39.8,39.85,98720.0,39.83,40.01,39.8,39.85,98720.0
2025-05-06 09:50:00,39.87,39.91,39.81,39.9,31184.0,39.87,39.91,39.81,39.9,31184.0
2025-05-06 09:55:00,39.9,39.92,39.73,39.76,172444.0,39.9,39.92,39.73,39.76,172444.0
2025-05-06 10:00:00,39.77,39.86,39.74,39.83,112088.0,39.77,39.86,39.74,39.83,112088.0
2025-05-06 10:05:00,39.82,39.86,39.74,39.85,62836.0,39.82,39.86,39.74,39.85,62836.0
2025-05-06 10:10:00,39.84,39.84,39.74,39.74,70668.0,39.84,39.84,39.74,39.74,70668.0
2025-05-06 10:15:00,39.74,39.77,39.68,39.71,91696.0,39.74,39.77,39.68,39.71,91696.0
2025-05-06 10:20:00,39.73,39.85,39.73,39.83,85604.0,39.73,39.85,39.73,39.83,85604.0
2025-05-06 10:25:00,39.83,39.87,39.8,39.82,72424.0,39.83,39.87,39.8,39.82,72424.0
2025-05-06 10:30:00,39.82,39.92,39.79,39.91,112154.0,39.82,39.92,39.79,39.91,112154.0
2025-05-06 10:35:00,39.88,39.88,39.71,39.73,58794.0,39.88,39.88,39.71,39.73,58794.0
2025-05-06 10:40:00,39.72,39.74,39.65,39.69,29146.0,39.72,39.74,39.65,39.69,29146.0
2025-05-06 10:45:00,39.69,39.76,39.67,39.71,56132.0,39.69,39.76,39.67,39.71,56132.0
2025-05-06 10:50:00,39.71,39.71,39.63,39.67,120374.0,39.71,39.71,39.63,39.67,120374.0
2025-05-06 10:55:00,39.67,39.79,39.66,39.74,51438.0,39.67,39.79,39.66,39.74,51438.0
2025-05-06 11:00:00,39.74,39.9,39.74,39.84,61014.0,39.74,39.9,39.74,39.84,61014.0
2025-05-06 11:05:00,39.85,39.87,39.77,39.77,23958.0,39.85,39.87,39.77,39.77,23958.0
2025-05-06 11:10:00,39.77,39.84,39.76,39.82,25122.0,39.77,39.84,39.76,39.82,25122.0
2025-05-06 11:15:00,39.82,39.87,39.8,39.87,46456.0,39.82,39.87,39.8,39.87,46456.0
2025-05-06 11:20:00,39.87,39.88,39.85,39.88,31002.0,39.87,39.88,39.85,39.88,31002.0
2025-05-06 11:25:00,39.86,39.86,39.77,39.81,16520.0,39.86,39.86,39.77,39.81,16520.0
2025-05-06 11:30:00,39.81,39.81,39.73,39.73,26834.0,39.81,39.81,39.73,39.73,26834.0
2025-05-06 11:35:00,39.72,39.73,39.65,39.66,34444.0,39.72,39.73,39.65,39.66,34444.0
2025-05-06 11:40:00,39.65,39.67,39.52,39.55,34288.0,39.65,39.67,39.52,39.55,34288.0
2025-05-06 11:45:00,39.54,39.56,39.51,39.54,41832.0,39.54,39.56,39.51,39.54,41832.0
2025-05-06 11:50:00,39.54,39.57,39.46,39.49,39884.0,39.54,39.57,39.46,39.49,39884.0
2025-05-06 11:55:00,39.5,39.55,39.48,39.49,16536.0,39.5,39.55,39.48,39.49,16536.0
2025-05-06 12:00:00,39.49,39.51,39.46,39.47,52520.0,39.49,39.51,39.46,39.47,52520.0
2025-05-06 12:05:00,39.47,39.47,39.35,39.39,69172.0,39.47,39.47,39.35,39.39,69172.0
2025-05-06 12:10:00,39.39,39.58,39.38,39.57,23972.0,39.39,39.58,39.38,39.57,23972.0
2025-05-06 12:15:00,39.55,39.55,39.49,39.51,19964.0,39.55,39.55,39.49,39.51,19964.0
2025-05-06 12:20:00,39.5,39.51,39.38,39.4,27710.0,39.5,39.51,39.38,39.4,27710.0
2025-05-06 12:25:00,39.38,39.42,39.34,39.35,13516.0,39.38,39.42,39.34,39.35,13516.0
2025-05-06 12:30:00,39.35,39.45,39.35,39.43,30138.0,39.35,39.45,39.35,39.43,30138.0
2025-05-06 12:35:00,39.44,39.45,39.41,39.42,17664.0,39.44,39.45,39.41,39.42,17664.0
2025-05-06 12:40:00,39.42,39.44,39.31,39.32,24634.0,39.42,39.44,39.31,39.32,24634.0
2025-05-06 12:45:00,39.32,39.34,39.31,39.34,27438.0,39.32,39.34,39.31,39.34,27438.0
2025-05-06 12:50:00,39.34,39.35,39.29,39.32,18418.0,39.34,39.35,39.29,39.32,18418.0
2025-05-06 12:55:00,39.32,39.32,39.27,39.29,40070.0,39.32,39.32,39.27,39.29,40070.0
2025-05-06 13:00:00,39.3,39.38,39.3,39.37,17892.0,39.3,39.38,39.3,39.37,17892.0
2025-05-06 13:05:00,39.37,39.4,39.36,39.4,12374.0,39.37,39.4,39.36,39.4,12374.0
2025-05-06 13:10:00,39.39,39.43,39.38,39.42,20514.0,39.39,39.43,39.38,39.42,20514.0
2025-05-06 13:15:00,39.41,39.43,39.4,39.42,11642.0,39.41,39.43,39.4,39.42,11642.0
2025-05-06 13:20:00,39.42,39.42,39.35,39.35,18286.0,39.42,39.42,39.35,39.35,18286.0
2025-05-06 13:25:00,39.35,39.38,39.33,39.37,29532.0,39.35,39.38,39.33,39.37,29532.0
2025-05-06 13:30:00,39.37,39.43,39.37,39.42,12124.0,39.37,39.43,39.37,39.42,12124.0
2025-05-06 13:35:00,39.42,39.43,39.33,39.33,25000.0,39.42,39.43,39.33,39.33,25000.0
2025-05-06 13:40:00,39.32,39.32,39.27,39.27,15466.0,39.32,39.32,39.27,39.27,15466.0
2025-05-06 13:45:00,39.27,39.29,39.26,39.26,18486.0,39.27,39.29,39.26,39.26,18486.0
2025-05-06 13:50:00,39.26,39.28,39.24,39.24,25758.0,39.26,39.28,39.24,39.24,25758.0
2025-05-06 13:55:00,39.24,39.35,39.24,39.27,68030.0,39.24,39.35,39.24,39.27,68030.0
2025-05-06 14:00:00,39.27,39.44,39.27,39.4,43898.0,39.27,39.44,39.27,39.4,43898.0
2025-05-06 14:05:00,39.4,39.42,39.36,39.36,9270.0,39.4,39.42,39.36,39.36,9270.0
2025-05-06 14:10:00,39.36,39.37,39.29,39.33,13546.0,39.36,39.37,39.29,39.33,13546.0
2025-05-06 14:15:00,39.33,39.38,39.33,39.35,16948.0,39.33,39.38,39.33,39.35,16948.0
2025-05-06 14:20:00,39.37,39.37,39.34,39.35,17820.0,39.37,39.37,39.34,39.35,17820.0
2025-05-06 14:25:00,39.35,39.42,39.35,39.4,80612.0,39.35,39.42,39.35,39.4,80612.0
2025-05-06 14:30:00,39.41,39.42,39.38,39.42,31926.0,39.41,39.42,39.38,39.42,31926.0
2025-05-06 14:35:00,39.42,39.42,39.38,39.39,28370.0,39.42,39.42,39.38,39.39,28370.0
2025-05-06 14:40:00,39.39,39.4,39.33,39.34,17456.0,39.39,39.4,39.33,39.34,17456.0
2025-05-06 14:45:00,39.33,39.37,39.31,39.35,21650.0,39.33,39.37,39.31,39.35,21650.0
2025-05-06 14:50:00,39.35,39.39,39.3,39.39,16684.0,39.35,39.39,39.3,39.39,16684.0
2025-05-06 14:55:00,39.39,39.41,39.38,39.41,19848.0,39.39,39.41,39.38,39.41,19848.0
2025-05-06 15:00:00,39.4,39.41,39.38,39.38,11032.0,39.4,39.41,39.38,39.38,11032.0
2025-05-06 15:05:00,39.37,39.38,39.32,39.34,121836.0,39.37,39.38,39.32,39.34,121836.0
2025-05-06 15:10:00,39.34,39.35,39.3,39.34,27820.0,39.34,39.35,39.3,39.34,27820.0
2025-05-06 15:15:00,39.34,39.35,39.29,39.29,21510.0,39.34,39.35,39.29,39.29,21510.0
2025-05-06 15:20:00,39.29,39.33,39.28,39.29,32234.0,39.29,39.33,39.28,39.29,32234.0
2025-05-06 15:25:00,39.29,39.36,39.27,39.32,51330.0,39.29,39.36,39.27,39.32,51330.0
2025-05-06 15:30:00,39.33,39.35,39.31,39.33,53260.0,39.33,39.35,39.31,39.33,53260.0
2025-05-06 15:35:00,39.34,39.35,39.3,39.31,69306.0,39.34,39.35,39.3,39.31,69306.0
2025-05-06 15:40:00,39.31,39.37,39.31,39.35,49162.0,39.31,39.37,39.31,39.35,49162.0
2025-05-06 15:45:00,39.35,39.39,39.34,39.36,67934.0,39.35,39.39,39.34,39.36,67934.0
2025-05-06 15:50:00,39.37,39.37,39.27,39.29,171948.0,39.37,39.37,39.27,39.29,171948.0
2025-05-06 15:55:00,39.28,39.32,39.24,39.25,420974.0,39.28,39.32,39.24,39.25,420974.0
2025-05-07 09:30:00,39.35,39.54,39.24,39.35,102798.0,39.35,39.54,39.24,39.35,102798.0
2025-05-07 09:35:00,39.33,39.42,39.3,39.35,19106.0,39.33,39.42,39.3,39.35,19106.0
2025-05-07 09:40:00,39.35,39.47,39.35,39.46,25528.0,39.35,39.47,39.35,39.46,25528.0
2025-05-07 09:45:00,39.45,39.45,39.27,39.31,35424.0,39.45,39.45,39.27,39.31,35424.0
2025-05-07 09:50:00,39.32,39.37,39.3,39.31,30920.0,39.32,39.37,39.3,39.31,30920.0
2025-05-07 09:55:00,39.3,39.37,39.3,39.33,11734.0,39.3,39.37,39.3,39.33,11734.0
2025-05-07 10:00:00,39.33,39.37,39.3,39.37,14060.0,39.33,39.37,39.3,39.37,14060.0
2025-05-07 10:05:00,39.37,39.48,39.37,39.45,31486.0,39.37,39.48,39.37,39.45,31486.0
2025-05-07 10:10:00,39.44,39.46,39.37,39.38,24710.0,39.44,39.46,39.37,39.38,24710.0
2025-05-07 10:15:00,39.38,39.38,39.34,39.36,20522.0,39.38,39.38,39.34,39.36,20522.0
2025-05-07 10:20:00,39.34,39.37,39.31,39.35,21260.0,39.34,39.37,39.31,39.35,21260.0
2025-05-07 10:25:00,39.35,39.37,39.31,39.33,22388.0,39.35,39.37,39.31,39.33,22388.0
2025-05-07 10:30:00,39.34,39.36,39.31,39.34,18740.0,39.34,39.36,39.31,39.34,18740.0
2025-05-07 10:35:00,39.34,39.34,39.29,39.3,19506.0,39.34,39.34,39.29,39.3,19506.0
2025-05-07 10:40:00,39.31,39.34,39.3,39.34,17716.0,39.31,39.34,39.3,39.34,17716.0
2025-05-07 10:45:00,39.34,39.35,39.31,39.32,23582.0,39.34,39.35,39.31,39.32,23582.0
2025-05-07 10:50:00,39.31,39.33,39.26,39.26,33640.0,39.31,39.33,39.26,39.26,33640.0
2025-05-07 10:55:00,39.25,39.26,39.21,39.25,21726.0,39.25,39.26,39.21,39.25,21726.0
2025-05-07 11:00:00,39.24,39.26,39.21,39.23,24092.0,39.24,39.26,39.21,39.23,24092.0
2025-05-07 11:05:00,39.23,39.23,39.17,39.21,24684.0,39.23,39.23,39.17,39.21,24684.0
2025-05-07 11:10:00,39.22,39.22,39.17,39.17,13700.0,39.22,39.22,39.17,39.17,13700.0
2025-05-07 11:15:00,39.18,39.18,39.16,39.17,27710.0,39.18,39.18,39.16,39.17,27710.0
2025-05-07 11:20:00,39.17,39.27,39.17,39.26,33714.0,39.17,39.27,39.17,39.26,33714.0
2025-05-07 11:25:00,39.27,39.29,39.25,39.29,26806.0,39.27,39.29,39.25,39.29,26806.0
2025-05-07 11:30:00,39.28,39.31,39.28,39.3,21544.0,39.28,39.31,39.28,39.3,21544.0
2025-05-07 11:35:00,39.3,39.32,39.28,39.29,40958.0,39.3,39.32,39.28,39.29,40958.0
2025-05-07 11:40:00,39.29,39.32,39.28,39.28,26300.0,39.29,39.32,39.28,39.28,26300.0
2025-05-07 11:45:00,39.28,39.29,39.21,39.22,22948.0,39.28,39.29,39.21,39.22,22948.0
2025-05-07 11:50:00,39.21,39.26,39.19,39.24,23166.0,39.21,39.26,39.19,39.24,23166.0
2025-05-07 11:55:00,39.24,39.27,39.24,39.26,33280.0,39.24,39.27,39.24,39.26,33280.0
2025-05-07 12:00:00,39.26,39.28,39.22,39.24,52266.0,39.26,39.28,39.22,39.24,52266.0
2025-05-07 12:05:00,39.24,39.27,39.22,39.24,19300.0,39.24,39.27,39.22,39.24,19300.0
2025-05-07 12:10:00,39.24,39.25,39.21,39.24,28342.0,39.24,39.25,39.21,39.24,28342.0
2025-05-07 12:15:00,39.24,39.27,39.23,39.27,21156.0,39.24,39.27,39.23,39.27,21156.0
2025-05-07 12:20:00,39.27,39.27,39.2,39.2,12362.0,39.27,39.27,39.2,39.2,12362.0
2025-05-07 12:25:00,39.2,39.22,39.16,39.16,14042.0,39.2,39.22,39.16,39.16,14042.0
2025-05-07 12:30:00,39.17,39.2,39.17,39.19,10638.0,39.17,39.2,39.17,39.19,10638.0
2025-05-07 12:35:00,39.2,39.23,39.19,39.23,10228.0,39.2,39.23,39.19,39.23,10228.0
2025-05-07 12:40:00,39.22,39.27,39.22,39.25,14772.0,39.22,39.27,39.22,39.25,14772.0
2025-05-07 12:45:00,39.24,39.27,39.24,39.27,14398.0,39.24,39.27,39.24,39.27,14398.0
2025-05-07 12:50:00,39.27,39.34,39.26,39.34,18366.0,39.27,39.34,39.26,39.34,18366.0
2025-05-07 12:55:00,39.34,39.37,39.33,39.36,37832.0,39.34,39.37,39.33,39.36,37832.0
2025-05-07 13:00:00,39.35,39.38,39.34,39.36,28190.0,39.35,39.38,39.34,39.36,28190.0
2025-05-07 13:05:00,39.37,39.39,39.35,39.39,19058.0,39.37,39.39,39.35,39.39,19058.0
2025-05-07 13:10:00,39.4,39.44,39.4,39.43,29794.0,39.4,39.44,39.4,39.43,29794.0
2025-05-07 13:15:00,39.43,39.43,39.4,39.4,21680.0,39.43,39.43,39.4,39.4,21680.0
2025-05-07 13:20:00,39.4,39.43,39.37,39.43,17058.0,39.4,39.43,39.37,39.43,17058.0
2025-05-07 13:25:00,39.43,39.48,39.43,39.48,40440.0,39.43,39.48,39.43,39.48,40440.0
2025-05-07 13:30:00,39.47,39.49,39.4,39.4,62548.0,39.47,39.49,39.4,39.4,62548.0
2025-05-07 13:35:00,39.41,39.41,39.37,39.38,31988.0,39.41,39.41,39.37,39.38,31988.0
2025-05-07 13:40:00,39.38,39.4,39.37,39.4,11342.0,39.38,39.4,39.37,39.4,11342.0
2025-05-07 13:45:00,39.39,39.42,39.39,39.41,20664.0,39.39,39.42,39.39,39.41,20664.0
2025-05-07 13:50:00,39.41,39.41,39.28,39.29,40470.0,39.41,39.41,39.28,39.29,40470.0
2025-05-07 13:55:00,39.29,39.3,39.25,39.26,14314.0,39.29,39.3,39.25,39.26,14314.0
2025-05-07 14:00:00,39.24,39.33,39.21,39.27,44036.0,39.24,39.33,39.21,39.27,44036.0
2025-05-07 14:05:00,39.26,39.26,39.09,39.11,31740.0,39.26,39.26,39.09,39.11,31740.0
2025-05-07 14:10:00,39.1,39.13,39.06,39.07,20606.0,39.1,39.13,39.06,39.07,20606.0
2025-05-07 14:15:00,39.05,39.11,39.05,39.08,42458.0,39.05,39.11,39.05,39.08,42458.0
2025-05-07 14:20:00,39.09,39.13,39.07,39.11,22384.0,39.09,39.13,39.07,39.11,22384.0
2025-05-07 14:25:00,39.12,39.18,39.1,39.17,11712.0,39.12,39.18,39.1,39.17,11712.0
2025-05-07 14:30:00,39.17,39.31,39.16,39.31,43724.0,39.17,39.31,39.16,39.31,43724.0
2025-05-07 14:35:00,39.3,39.38,39.29,39.37,54738.0,39.3,39.38,39.29,39.37,54738.0
2025-05-07 14:40:00,39.38,39.39,39.32,39.32,28252.0,39.38,39.39,39.32,39.32,28252.0
2025-05-07 14:45:00,39.33,39.34,39.18,39.24,29912.0,39.33,39.34,39.18,39.24,29912.0
2025-05-07 14:50:00,39.25,39.27,39.19,39.22,27376.0,39.25,39.27,39.19,39.22,27376.0
2025-05-07 14:55:00,39.23,39.4,39.23,39.36,43496.0,39.23,39.4,39.23,39.36,43496.0
2025-05-07 15:00:00,39.35,39.38,39.29,39.31,51828.0,39.35,39.38,39.29,39.31,51828.0
2025-05-07 15:05:00,39.31,39.34,39.28,39.33,42368.0,39.31,39.34,39.28,39.33,42368.0
2025-05-07 15:10:00,39.32,39.32,39.25,39.27,40202.0,39.32,39.32,39.25,39.27,40202.0
2025-05-07 15:15:00,39.28,39.31,39.24,39.3,46030.0,39.28,39.31,39.24,39.3,46030.0
2025-05-07 15:20:00,39.31,39.31,39.24,39.26,46468.0,39.31,39.31,39.24,39.26,46468.0
2025-05-07 15:25:00,39.26,39.26,39.14,39.15,46332.0,39.26,39.26,39.14,39.15,46332.0
2025-05-07 15:30:00,39.13,39.17,39.09,39.09,60036.0,39.13,39.17,39.09,39.09,60036.0
2025-05-07 15:35:00,39.1,39.19,39.08,39.16,62822.0,39.1,39.19,39.08,39.16,62822.0
2025-05-07 15:40:00,39.15,39.39,39.15,39.29,99530.0,39.15,39.39,39.15,39.29,99530.0
2025-05-07 15:45:00,39.3,39.34,39.22,39.24,67218.0,39.3,39.34,39.22,39.24,67218.0
2025-05-07 15:50:00,39.23,39.27,39.13,39.24,159672.0,39.23,39.27,39.13,39.24,159672.0
2025-05-07 15:55:00,39.24,39.29,39.2,39.25,345432.0,39.24,39.29,39.2,39.25,345432.0
2025-05-08 09:30:00,39.54,39.57,39.4,39.43,47316.0,39.54,39.57,39.4,39.43,47316.0
2025-05-08 09:35:00,39.44,39.53,39.38,39.38,11690.0,39.44,39.53,39.38,39.38,11690.0
2025-05-08 09:40:00,39.4,39.48,39.4,39.48,23512.0,39.4,39.48,39.4,39.48,23512.0
2025-05-08 09:45:00,39.49,39.49,39.38,39.45,26546.0,39.49,39.49,39.38,39.45,26546.0
2025-05-08 09:50:00,39.44,39.52,39.42,39.52,15312.0,39.44,39.52,39.42,39.52,15312.0
2025-05-08 09:55:00,39.54,39.56,39.42,39.42,18336.0,39.54,39.56,39.42,39.42,18336.0
2025-05-08 10:00:00,39.42,39.53,39.41,39.49,22674.0,39.42,39.53,39.41,39.49,22674.0
2025-05-08 10:05:00,39.49,39.5,39.42,39.43,16956.0,39.49,39.5,39.42,39.43,16956.0
2025-05-08 10:10:00,39.44,39.44,39.38,39.39,15890.0,39.44,39.44,39.38,39.39,15890.0
2025-05-08 10:15:00,39.4,39.49,39.39,39.47,38906.0,39.4,39.49,39.39,39.47,38906.0
2025-05-08 10:20:00,39.49,39.54,39.48,39.51,16568.0,39.49,39.54,39.48,39.51,16568.0
2025-05-08 10:25:00,39.51,39.55,39.51,39.54,9698.0,39.51,39.55,39.51,39.54,9698.0
2025-05-08 10:30:00,39.55,39.59,39.51,39.57,21692.0,39.55,39.59,39.51,39.57,21692.0
2025-05-08 10:35:00,39.57,39.57,39.5,39.52,19752.0,39.57,39.57,39.5,39.52,19752.0
2025-05-08 10:40:00,39.52,39.56,39.52,39.55,10890.0,39.52,39.56,39.52,39.55,10890.0
2025-05-08 10:45:00,39.56,39.57,39.53,39.55,36644.0,39.56,39.57,39.53,39.55,36644.0
2025-05-08 10:50:00,39.55,39.59,39.45,39.47,16304.0,39.55,39.59,39.45,39.47,16304.0
2025-05-08 10:55:00,39.49,39.5,39.44,39.47,12966.0,39.49,39.5,39.44,39.47,12966.0
2025-05-08 11:00:00,39.46,39.5,39.44,39.47,14412.0,39.46,39.5,39.44,39.47,14412.0
2025-05-08 11:05:00,39.48,39.55,39.48,39.55,10502.0,39.48,39.55,39.48,39.55,10502.0
2025-05-08 11:10:00,39.55,39.62,39.55,39.62,25954.0,39.55,39.62,39.55,39.62,25954.0
2025-05-08 11:15:00,39.62,39.67,39.6,39.67,10672.0,39.62,39.67,39.6,39.67,10672.0
2025-05-08 11:20:00,39.67,39.72,39.67,39.71,44340.0,39.67,39.72,39.67,39.71,44340.0
2025-05-08 11:25:00,39.72,39.79,39.71,39.74,31418.0,39.72,39.79,39.71,39.74,31418.0
2025-05-08 11:30:00,39.76,39.79,39.72,39.77,31282.0,39.76,39.79,39.72,39.77,31282.0
2025-05-08 11:35:00,39.77,39.86,39.77,39.84,27172.0,39.77,39.86,39.77,39.84,27172.0
2025-05-08 11:40:00,39.85,39.98,39.85,39.97,12454.0,39.85,39.98,39.85,39.97,12454.0
2025-05-08 11:45:00,39.98,40.09,39.98,40.08,14584.0,39.98,40.09,39.98,40.08,14584.0
2025-05-08 11:50:00,40.08,40.08,40.03,40.05,14186.0,40.08,40.08,40.03,40.05,14186.0
2025-05-08 11:55:00,40.04,40.05,40.01,40.02,15100.0,40.04,40.05,40.01,40.02,15100.0
2025-05-08 12:00:00,40.02,40.07,40.02,40.05,15190.0,40.02,40.07,40.02,40.05,15190.0
2025-05-08 12:05:00,40.06,40.1,40.04,40.1,15232.0,40.06,40.1,40.04,40.1,15232.0
2025-05-08 12:10:00,40.1,40.14,40.08,40.13,19248.0,40.1,40.14,40.08,40.13,19248.0
2025-05-08 12:15:00,40.13,40.16,40.13,40.13,11182.0,40.13,40.16,40.13,40.13,11182.0
2025-05-08 12:20:00,40.13,40.16,40.1,40.1,13226.0,40.13,40.16,40.1,40.1,13226.0
2025-05-08 12:25:00,40.1,40.12,40.05,40.06,15606.0,40.1,40.12,40.05,40.06,15606.0
2025-05-08 12:30:00,40.06,40.1,40.05,40.06,22082.0,40.06,40.1,40.05,40.06,22082.0
2025-05-08 12:35:00,40.07,40.26,40.06,40.22,200620.0,40.07,40.26,40.06,40.22,200620.0
2025-05-08 12:40:00,40.21,40.22,40.13,40.17,78204.0,40.21,40.22,40.13,40.17,78204.0
2025-05-08 12:45:00,40.16,40.19,40.15,40.19,10082.0,40.16,40.19,40.15,40.19,10082.0
2025-05-08 12:50:00,40.19,40.2,40.18,40.19,7232.0,40.19,40.2,40.18,40.19,7232.0
2025-05-08 12:55:00,40.2,40.2,40.15,40.17,19782.0,40.2,40.2,40.15,40.17,19782.0
2025-05-08 13:00:00,40.17,40.19,40.13,40.14,4338.0,40.17,40.19,40.13,40.14,4338.0
2025-05-08 13:05:00,40.13,40.13,40.07,40.09,22328.0,40.13,40.13,40.07,40.09,22328.0
2025-05-08 13:10:00,40.08,40.09,40.06,40.07,20242.0,40.08,40.09,40.06,40.07,20242.0
2025-05-08 13:15:00,40.08,40.08,40.03,40.04,9588.0,40.08,40.08,40.03,40.04,9588.0
2025-05-08 13:20:00,40.05,40.05,40.02,40.04,7058.0,40.05,40.05,40.02,40.04,7058.0
2025-05-08 13:25:00,40.05,40.05,40.02,40.02,6790.0,40.05,40.05,40.02,40.02,6790.0
2025-05-08 13:30:00,40.04,40.04,39.99,39.99,13488.0,40.04,40.04,39.99,39.99,13488.0
2025-05-08 13:35:00,39.99,40.0,39.97,39.99,9818.0,39.99,40.0,39.97,39.99,9818.0
2025-05-08 13:40:00,39.99,39.99,39.96,39.98,6530.0,39.99,39.99,39.96,39.98,6530.0
2025-05-08 13:45:00,39.99,39.99,39.93,39.95,9834.0,39.99,39.99,39.93,39.95,9834.0
2025-05-08 13:50:00,39.94,39.94,39.92,39.92,9286.0,39.94,39.94,39.92,39.92,9286.0
2025-05-08 13:55:00,39.93,39.93,39.85,39.85,12604.0,39.93,39.93,39.85,39.85,12604.0
2025-05-08 14:00:00,39.84,39.85,39.8,39.81,19020.0,39.84,39.85,39.8,39.81,19020.0
2025-05-08 14:05:00,39.81,39.85,39.8,39.85,29912.0,39.81,39.85,39.8,39.85,29912.0
2025-05-08 14:10:00,39.85,39.91,39.84,39.9,31628.0,39.85,39.91,39.84,39.9,31628.0
2025-05-08 14:15:00,39.9,39.94,39.9,39.91,22212.0,39.9,39.94,39.9,39.91,22212.0
2025-05-08 14:20:00,39.92,39.93,39.89,39.9,6904.0,39.92,39.93,39.89,39.9,6904.0
2025-05-08 14:25:00,39.9,39.91,39.89,39.9,9608.0,39.9,39.91,39.89,39.9,9608.0
2025-05-08 14:30:00,39.9,39.99,39.9,39.99,16634.0,39.9,39.99,39.9,39.99,16634.0
2025-05-08 14:35:00,39.99,40.02,39.95,39.96,27218.0,39.99,40.02,39.95,39.96,27218.0
2025-05-08 14:40:00,39.96,39.99,39.96,39.99,12644.0,39.96,39.99,39.96,39.99,12644.0
2025-05-08 14:45:00,39.98,39.99,39.96,39.96,18914.0,39.98,39.99,39.96,39.96,18914.0
2025-05-08 14:50:00,39.96,39.98,39.94,39.96,13362.0,39.96,39.98,39.94,39.96,13362.0
2025-05-08 14:55:00,39.96,39.96,39.93,39.94,10554.0,39.96,39.96,39.93,39.94,10554.0
2025-05-08 15:00:00,39.94,39.94,39.9,39.91,18424.0,39.94,39.94,39.9,39.91,18424.0
2025-05-08 15:05:00,39.91,39.91,39.87,39.88,18084.0,39.91,39.91,39.87,39.88,18084.0
2025-05-08 15:10:00,39.87,39.88,39.85,39.87,16540.0,39.87,39.88,39.85,39.87,16540.0
2025-05-08 15:15:00,39.86,39.91,39.86,39.89,20198.0,39.86,39.91,39.86,39.89,20198.0
2025-05-08 15:20:00,39.89,39.96,39.89,39.94,28194.0,39.89,39.96,39.89,39.94,28194.0
2025-05-08 15:25:00,39.93,39.96,39.92,39.92,32642.0,39.93,39.96,39.92,39.92,32642.0
2025-05-08 15:30:00,39.92,39.94,39.9,39.91,42024.0,39.92,39.94,39.9,39.91,42024.0
2025-05-08 15:35:00,39.89,39.91,39.85,39.88,48910.0,39.89,39.91,39.85,39.88,48910.0
2025-05-08 15:40:00,39.88,39.9,39.84,39.85,33594.0,39.88,39.9,39.84,39.85,33594.0
2025-05-08 15:45:00,39.84,39.84,39.76,39.78,44142.0,39.84,39.84,39.76,39.78,44142.0
2025-05-08 15:50:00,39.78,39.79,39.66,39.67,136150.0,39.78,39.79,39.66,39.67,136150.0
2025-05-08 15:55:00,39.66,39.67,39.59,39.64,248886.0,39.66,39.67,39.59,39.64,248886.0
2025-05-09 09:30:00,39.67,39.96,39.49,39.63,64128.0,39.67,39.96,39.49,39.63,64128.0
2025-05-09 09:35:00,39.63,39.63,39.31,39.34,47060.0,39.63,39.63,39.31,39.34,47060.0
2025-05-09 09:40:00,39.36,39.38,39.26,39.27,7124.0,39.36,39.38,39.26,39.27,7124.0
2025-05-09 09:45:00,39.28,39.36,39.28,39.33,16542.0,39.28,39.36,39.28,39.33,16542.0
2025-05-09 09:50:00,39.34,39.38,39.31,39.35,32300.0,39.34,39.38,39.31,39.35,32300.0
2025-05-09 09:55:00,39.34,39.37,39.27,39.29,24524.0,39.34,39.37,39.27,39.29,24524.0
2025-05-09 10:00:00,39.29,39.35,39.28,39.33,40536.0,39.29,39.35,39.28,39.33,40536.0
2025-05-09 10:05:00,39.32,39.37,39.31,39.35,31730.0,39.32,39.37,39.31,39.35,31730.0
2025-05-09 10:10:00,39.36,39.43,39.33,39.35,40360.0,39.36,39.43,39.33,39.35,40360.0
2025-05-09 10:15:00,39.35,39.35,39.25,39.25,16656.0,39.35,39.35,39.25,39.25,16656.0
2025-05-09 10:20:00,39.24,39.29,39.22,39.22,26440.0,39.24,39.29,39.22,39.22,26440.0
2025-05-09 10:25:00,39.22,39.25,39.14,39.17,18948.0,39.22,39.25,39.14,39.17,18948.0
2025-05-09 10:30:00,39.18,39.19,39.15,39.17,15824.0,39.18,39.19,39.15,39.17,15824.0
2025-05-09 10:35:00,39.17,39.19,39.12,39.19,18652.0,39.17,39.19,39.12,39.19,18652.0
2025-05-09 10:40:00,39.17,39.26,39.17,39.23,20294.0,39.17,39.26,39.17,39.23,20294.0
2025-05-09 10:45:00,39.23,39.25,39.21,39.23,10268.0,39.23,39.25,39.21,39.23,10268.0
2025-05-09 10:50:00,39.22,39.26,39.18,39.2,11236.0,39.22,39.26,39.18,39.2,11236.0
2025-05-09 10:55:00,39.2,39.24,39.19,39.19,13312.0,39.2,39.24,39.19,39.19,13312.0
2025-05-09 11:00:00,39.21,39.23,39.2,39.22,7778.0,39.21,39.23,39.2,39.22,7778.0
2025-05-09 11:05:00,39.21,39.24,39.21,39.23,7458.0,39.21,39.24,39.21,39.23,7458.0
2025-05-09 11:10:00,39.24,39.24,39.18,39.2,19546.0,39.24,39.24,39.18,39.2,19546.0
2025-05-09 11:15:00,39.19,39.22,39.16,39.16,13474.0,39.19,39.22,39.16,39.16,13474.0
2025-05-09 11:20:00,39.15,39.16,39.1,39.12,87220.0,39.15,39.16,39.1,39.12,87220.0
2025-05-09 11:25:00,39.11,39.14,39.07,39.12,42462.0,39.11,39.14,39.07,39.12,42462.0
2025-05-09 11:30:00,39.14,39.17,39.13,39.17,7362.0,39.14,39.17,39.13,39.17,7362.0
2025-05-09 11:35:00,39.19,39.25,39.18,39.24,9100.0,39.19,39.25,39.18,39.24,9100.0
2025-05-09 11:40:00,39.24,39.31,39.24,39.3,30396.0,39.24,39.31,39.24,39.3,30396.0
2025-05-09 11:45:00,39.31,39.33,39.28,39.3,25472.0,39.31,39.33,39.28,39.3,25472.0
2025-05-09 11:50:00,39.31,39.35,39.31,39.34,15708.0,39.31,39.35,39.31,39.34,15708.0
2025-05-09 11:55:00,39.33,39.34,39.32,39.33,7458.0,39.33,39.34,39.32,39.33,7458.0
2025-05-09 12:00:00,39.33,39.34,39.24,39.24,15360.0,39.33,39.34,39.24,39.24,15360.0
2025-05-09 12:05:00,39.24,39.27,39.23,39.23,7928.0,39.24,39.27,39.23,39.23,7928.0
2025-05-09 12:10:00,39.22,39.24,39.19,39.24,11424.0,39.22,39.24,39.19,39.24,11424.0
2025-05-09 12:15:00,39.24,39.24,39.23,39.24,11458.0,39.24,39.24,39.23,39.24,11458.0
2025-05-09 12:20:00,39.24,39.25,39.23,39.23,3414.0,39.24,39.25,39.23,39.23,3414.0
2025-05-09 12:25:00,39.23,39.23,39.18,39.18,9100.0,39.23,39.23,39.18,39.18,9100.0
2025-05-09 12:30:00,39.18,39.19,39.13,39.14,12406.0,39.18,39.19,39.13,39.14,12406.0
2025-05-09 12:35:00,39.16,39.23,39.16,39.2,9020.0,39.16,39.23,39.16,39.2,9020.0
2025-05-09 12:40:00,39.21,39.22,39.19,39.19,7614.0,39.21,39.22,39.19,39.19,7614.0
2025-05-09 12:45:00,39.18,39.18,39.13,39.15,11118.0,39.18,39.18,39.13,39.15,11118.0
2025-05-09 12:50:00,39.15,39.17,39.13,39.17,6832.0,39.15,39.17,39.13,39.17,6832.0
2025-05-09 12:55:00,39.17,39.18,39.15,39.16,7742.0,39.17,39.18,39.15,39.16,7742.0
2025-05-09 13:00:00,39.16,39.16,39.14,39.15,13204.0,39.16,39.16,39.14,39.15,13204.0
2025-05-09 13:05:00,39.13,39.14,39.11,39.14,11366.0,39.13,39.14,39.11,39.14,11366.0
2025-05-09 13:10:00,39.15,39.18,39.14,39.16,9316.0,39.15,39.18,39.14,39.16,9316.0
2025-05-09 13:15:00,39.16,39.2,39.16,39.18,17528.0,39.16,39.2,39.16,39.18,17528.0
2025-05-09 13:20:00,39.2,39.23,39.13,39.2,28646.0,39.2,39.23,39.13,39.2,28646.0
2025-05-09 13:25:00,39.22,39.24,39.21,39.23,6344.0,39.22,39.24,39.21,39.23,6344.0
2025-05-09 13:30:00,39.23,39.24,39.21,39.23,10376.0,39.23,39.24,39.21,39.23,10376.0
2025-05-09 13:35:00,39.22,39.28,39.22,39.27,11576.0,39.22,39.28,39.22,39.27,11576.0
2025-05-09 13:40:00,39.26,39.33,39.26,39.32,4682.0,39.26,39.33,39.26,39.32,4682.0
2025-05-09 13:45:00,39.32,39.35,39.32,39.34,21074.0,39.32,39.35,39.32,39.34,21074.0
2025-05-09 13:50:00,39.35,39.36,39.33,39.36,18644.0,39.35,39.36,39.33,39.36,18644.0
2025-05-09 13:55:00,39.36,39.38,39.35,39.37,7792.0,39.36,39.38,39.35,39.37,7792.0
2025-05-09 14:00:00,39.37,39.38,39.34,39.34,11126.0,39.37,39.38,39.34,39.34,11126.0
2025-05-09 14:05:00,39.33,39.35,39.32,39.32,11930.0,39.33,39.35,39.32,39.32,11930.0
2025-05-09 14:10:00,39.32,39.33,39.29,39.33,15950.0,39.32,39.33,39.29,39.33,15950.0
2025-05-09 14:15:00,39.33,39.34,39.29,39.31,13638.0,39.33,39.34,39.29,39.31,13638.0
2025-05-09 14:20:00,39.33,39.34,39.31,39.34,8550.0,39.33,39.34,39.31,39.34,8550.0
2025-05-09 14:25:00,39.33,39.34,39.29,39.29,8236.0,39.33,39.34,39.29,39.29,8236.0
2025-05-09 14:30:00,39.3,39.33,39.3,39.33,11778.0,39.3,39.33,39.3,39.33,11778.0
2025-05-09 14:35:00,39.33,39.34,39.31,39.31,12730.0,39.33,39.34,39.31,39.31,12730.0
2025-05-09 14:40:00,39.32,39.34,39.32,39.32,10588.0,39.32,39.34,39.32,39.32,10588.0
2025-05-09 14:45:00,39.32,39.35,39.32,39.34,15182.0,39.32,39.35,39.32,39.34,15182.0
2025-05-09 14:50:00,39.34,39.35,39.33,39.33,11498.0,39.34,39.35,39.33,39.33,11498.0
2025-05-09 14:55:00,39.35,39.37,39.34,39.35,7634.0,39.35,39.37,39.34,39.35,7634.0
2025-05-09 15:00:00,39.36,39.38,39.34,39.35,17418.0,39.36,39.38,39.34,39.35,17418.0
2025-05-09 15:05:00,39.35,39.4,39.35,39.39,12622.0,39.35,39.4,39.35,39.39,12622.0
2025-05-09 15:10:00,39.4,39.43,39.35,39.36,21632.0,39.4,39.43,39.35,39.36,21632.0
2025-05-09 15:15:00,39.36,39.36,39.34,39.35,9842.0,39.36,39.36,39.34,39.35,9842.0
2025-05-09 15:20:00,39.35,39.37,39.32,39.37,23278.0,39.35,39.37,39.32,39.37,23278.0
2025-05-09 15:25:00,39.38,39.38,39.35,39.35,17300.0,39.38,39.38,39.35,39.35,17300.0
2025-05-09 15:30:00,39.35,39.35,39.3,39.33,52994.0,39.35,39.35,39.3,39.33,52994.0
2025-05-09 15:35:00,39.33,39.34,39.3,39.3,24550.0,39.33,39.34,39.3,39.3,24550.0
2025-05-09 15:40:00,39.3,39.35,39.28,39.33,36428.0,39.3,39.35,39.28,39.33,36428.0
2025-05-09 15:45:00,39.33,39.33,39.28,39.29,48844.0,39.33,39.33,39.28,39.29,48844.0
2025-05-09 15:50:00,39.29,39.35,39.27,39.32,98768.0,39.29,39.35,39.27,39.32,98768.0
2025-05-09 15:55:00,39.32,39.32,39.27,39.29,209550.0,39.32,39.32,39.27,39.29,209550.0
2025-05-12 09:30:00,39.88,40.02,39.11,39.18,367732.0,39.88,40.02,39.11,39.18,367732.0
2025-05-12 09:35:00,39.19,39.43,39.11,39.43,160462.0,39.19,39.43,39.11,39.43,160462.0
2025-05-12 09:40:00,39.46,39.52,39.34,39.34,94676.0,39.46,39.52,39.34,39.34,94676.0
2025-05-12 09:45:00,39.35,39.51,39.32,39.48,95474.0,39.35,39.51,39.32,39.48,95474.0
2025-05-12 09:50:00,39.49,39.68,39.49,39.62,95942.0,39.49,39.68,39.49,39.62,95942.0
2025-05-12 09:55:00,39.63,39.65,39.46,39.52,142950.0,39.63,39.65,39.46,39.52,142950.0
2025-05-12 10:00:00,39.52,39.63,39.49,39.58,82582.0,39.52,39.63,39.49,39.58,82582.0
2025-05-12 10:05:00,39.58,39.58,39.45,39.54,186712.0,39.58,39.58,39.45,39.54,186712.0
2025-05-12 10:10:00,39.54,39.64,39.51,39.64,146852.0,39.54,39.64,39.51,39.64,146852.0
2025-05-12 10:15:00,39.64,39.72,39.5,39.52,213458.0,39.64,39.72,39.5,39.52,213458.0
2025-05-12 10:20:00,39.52,39.52,39.43,39.47,132480.0,39.52,39.52,39.43,39.47,132480.0
2025-05-12 10:25:00,39.46,39.48,39.38,39.42,98100.0,39.46,39.48,39.38,39.42,98100.0
2025-05-12 10:30:00,39.41,39.44,39.33,39.4,191218.0,39.41,39.44,39.33,39.4,191218.0
2025-05-12 10:35:00,39.4,39.5,39.35,39.49,93964.0,39.4,39.5,39.35,39.49,93964.0
2025-05-12 10:40:00,39.49,39.53,39.45,39.52,38576.0,39.49,39.53,39.45,39.52,38576.0
2025-05-12 10:45:00,39.54,39.72,39.53,39.72,119696.0,39.54,39.72,39.53,39.72,119696.0
2025-05-12 10:50:00,39.72,39.77,39.68,39.73,47902.0,39.72,39.77,39.68,39.73,47902.0
2025-05-12 10:55:00,39.74,39.75,39.69,39.71,28510.0,39.74,39.75,39.69,39.71,28510.0
2025-05-12 11:00:00,39.71,39.77,39.7,39.7,37396.0,39.71,39.77,39.7,39.7,37396.0
2025-05-12 11:05:00,39.71,39.71,39.6,39.61,29042.0,39.71,39.71,39.6,39.61,29042.0
2025-05-12 11:10:00,39.61,39.66,39.6,39.63,37508.0,39.61,39.66,39.6,39.63,37508.0
2025-05-12 11:15:00,39.63,39.66,39.6,39.64,23304.0,39.63,39.66,39.6,39.64,23304.0
2025-05-12 11:20:00,39.63,39.65,39.5,39.52,241154.0,39.63,39.65,39.5,39.52,241154.0
2025-05-12 11:25:00,39.52,39.58,39.47,39.58,34216.0,39.52,39.58,39.47,39.58,34216.0
2025-05-12 11:30:00,39.58,39.6,39.52,39.54,28712.0,39.58,39.6,39.52,39.54,28712.0
2025-05-12 11:35:00,39.54,39.56,39.49,39.49,32606.0,39.54,39.56,39.49,39.49,32606.0
2025-05-12 11:40:00,39.49,39.54,39.49,39.52,22872.0,39.49,39.54,39.49,39.52,22872.0
2025-05-12 11:45:00,39.53,39.55,39.52,39.52,15070.0,39.53,39.55,39.52,39.52,15070.0
2025-05-12 11:50:00,39.54,39.54,39.49,39.51,40766.0,39.54,39.54,39.49,39.51,40766.0
2025-05-12 11:55:00,39.51,39.54,39.49,39.51,18494.0,39.51,39.54,39.49,39.51,18494.0
2025-05-12 12:00:00,39.49,39.51,39.47,39.5,18520.0,39.49,39.51,39.47,39.5,18520.0
2025-05-12 12:05:00,39.51,39.59,39.51,39.59,19108.0,39.51,39.59,39.51,39.59,19108.0
2025-05-12 12:10:00,39.59,39.61,39.57,39.58,23508.0,39.59,39.61,39.57,39.58,23508.0
2025-05-12 12:15:00,39.6,39.66,39.58,39.62,21144.0,39.6,39.66,39.58,39.62,21144.0
2025-05-12 12:20:00,39.63,39.74,39.63,39.71,60250.0,39.63,39.74,39.63,39.71,60250.0
2025-05-12 12:25:00,39.71,39.73,39.67,39.7,33164.0,39.71,39.73,39.67,39.7,33164.0
2025-05-12 12:30:00,39.7,39.73,39.69,39.7,15582.0,39.7,39.73,39.69,39.7,15582.0
2025-05-12 12:35:00,39.71,39.74,39.69,39.71,14794.0,39.71,39.74,39.69,39.71,14794.0
2025-05-12 12:40:00,39.71,39.77,39.71,39.76,25626.0,39.71,39.77,39.71,39.76,25626.0
2025-05-12 12:45:00,39.77,39.81,39.76,39.8,22622.0,39.77,39.81,39.76,39.8,22622.0
2025-05-12 12:50:00,39.79,39.88,39.77,39.87,44440.0,39.79,39.88,39.77,39.87,44440.0
2025-05-12 12:55:00,39.87,39.89,39.86,39.86,26218.0,39.87,39.89,39.86,39.86,26218.0
2025-05-12 13:00:00,39.88,39.92,39.87,39.89,20350.0,39.88,39.92,39.87,39.89,20350.0
2025-05-12 13:05:00,39.9,39.96,39.87,39.95,26604.0,39.9,39.96,39.87,39.95,26604.0
2025-05-12 13:10:00,39.95,39.96,39.93,39.94,26404.0,39.95,39.96,39.93,39.94,26404.0
2025-05-12 13:15:00,39.95,39.95,39.91,39.91,26584.0,39.95,39.95,39.91,39.91,26584.0
2025-05-12 13:20:00,39.91,39.91,39.87,39.88,32448.0,39.91,39.91,39.87,39.88,32448.0
2025-05-12 13:25:00,39.89,39.9,39.86,39.86,21290.0,39.89,39.9,39.86,39.86,21290.0
2025-05-12 13:30:00,39.87,39.9,39.86,39.87,12928.0,39.87,39.9,39.86,39.87,12928.0
2025-05-12 13:35:00,39.87,39.94,39.85,39.94,12716.0,39.87,39.94,39.85,39.94,12716.0
2025-05-12 13:40:00,39.94,39.94,39.91,39.91,9162.0,39.94,39.94,39.91,39.91,9162.0
2025-05-12 13:45:00,39.91,39.91,39.84,39.85,146374.0,39.91,39.91,39.84,39.85,146374.0
2025-05-12 13:50:00,39.85,39.92,39.84,39.92,20194.0,39.85,39.92,39.84,39.92,20194.0
2025-05-12 13:55:00,39.91,39.92,39.87,39.87,10652.0,39.91,39.92,39.87,39.87,10652.0
2025-05-12 14:00:00,39.88,39.94,39.87,39.94,36848.0,39.88,39.94,39.87,39.94,36848.0
2025-05-12 14:05:00,39.93,39.94,39.91,39.93,22794.0,39.93,39.94,39.91,39.93,22794.0
2025-05-12 14:10:00,39.93,39.95,39.89,39.95,32022.0,39.93,39.95,39.89,39.95,32022.0
2025-05-12 14:15:00,39.94,39.97,39.93,39.96,18564.0,39.94,39.97,39.93,39.96,18564.0
2025-05-12 14:20:00,39.97,39.97,39.94,39.95,9804.0,39.97,39.97,39.94,39.95,9804.0
2025-05-12 14:25:00,39.95,39.96,39.92,39.94,27740.0,39.95,39.96,39.92,39.94,27740.0
2025-05-12 14:30:00,39.95,39.98,39.95,39.96,16948.0,39.95,39.98,39.95,39.96,16948.0
2025-05-12 14:35:00,39.96,39.98,39.95,39.97,11328.0,39.96,39.98,39.95,39.97,11328.0
2025-05-12 14:40:00,39.98,40.01,39.96,39.98,30798.0,39.98,40.01,39.96,39.98,30798.0
2025-05-12 14:45:00,39.98,39.99,39.97,39.98,11452.0,39.98,39.99,39.97,39.98,11452.0
2025-05-12 14:50:00,39.97,40.0,39.96,40.0,17842.0,39.97,40.0,39.96,40.0,17842.0
2025-05-12 14:55:00,39.99,40.02,39.99,39.99,21122.0,39.99,40.02,39.99,39.99,21122.0
2025-05-12 15:00:00,40.0,40.06,39.99,40.04,27540.0,40.0,40.06,39.99,40.04,27540.0
2025-05-12 15:05:00,40.04,40.04,40.02,40.03,26920.0,40.04,40.04,40.02,40.03,26920.0
2025-05-12 15:10:00,40.03,40.05,40.02,40.03,29188.0,40.03,40.05,40.02,40.03,29188.0
2025-05-12 15:15:00,40.02,40.07,40.02,40.05,46156.0,40.02,40.07,40.02,40.05,46156.0
2025-05-12 15:20:00,40.05,40.07,40.02,40.05,38710.0,40.05,40.07,40.02,40.05,38710.0
2025-05-12 15:25:00,40.04,40.06,40.01,40.02,31352.0,40.04,40.06,40.01,40.02,31352.0
2025-05-12 15:30:00,40.02,40.06,40.02,40.02,49778.0,40.02,40.06,40.02,40.02,49778.0
2025-05-12 15:35:00,40.02,40.06,39.99,39.99,76716.0,40.02,40.06,39.99,39.99,76716.0
2025-05-12 15:40:00,40.01,40.01,39.96,39.96,69770.0,40.01,40.01,39.96,39.96,69770.0
2025-05-12 15:45:00,39.97,39.99,39.96,39.99,65574.0,39.97,39.99,39.96,39.99,65574.0
2025-05-12 15:50:00,39.98,40.09,39.96,40.02,124872.0,39.98,40.09,39.96,40.02,124872.0
2025-05-12 15:55:00,40.02,40.08,39.98,40.08,281342.0,40.02,40.08,39.98,40.08,281342.0
2025-05-13 09:30:00,40.27,40.35,40.06,40.09,117344.0,40.27,40.35,40.06,40.09,117344.0
2025-05-13 09:35:00,40.09,40.22,40.02,40.12,107688.0,40.09,40.22,40.02,40.12,107688.0
2025-05-13 09:40:00,40.13,40.2,40.01,40.07,59158.0,40.13,40.2,40.01,40.07,59158.0
2025-05-13 09:45:00,40.08,40.1,40.0,40.04,67878.0,40.08,40.1,40.0,40.04,67878.0
2025-05-13 09:50:00,40.03,40.12,40.01,40.08,39592.0,40.03,40.12,40.01,40.08,39592.0
2025-05-13 09:55:00,40.08,40.17,40.07,40.16,66708.0,40.08,40.17,40.07,40.16,66708.0
2025-05-13 10:00:00,40.16,40.21,40.12,40.21,57182.0,40.16,40.21,40.12,40.21,57182.0
2025-05-13 10:05:00,40.2,40.28,40.16,40.26,58626.0,40.2,40.28,40.16,40.26,58626.0
2025-05-13 10:10:00,40.27,40.32,40.23,40.3,30442.0,40.27,40.32,40.23,40.3,30442.0
2025-05-13 10:15:00,40.31,40.31,40.22,40.24,21502.0,40.31,40.31,40.22,40.24,21502.0
2025-05-13 10:20:00,40.25,40.31,40.21,40.3,54504.0,40.25,40.31,40.21,40.3,54504.0
2025-05-13 10:25:00,40.28,40.34,40.24,40.27,112394.0,40.28,40.34,40.24,40.27,112394.0
2025-05-13 10:30:00,40.27,40.34,40.22,40.22,71724.0,40.27,40.34,40.22,40.22,71724.0
2025-05-13 10:35:00,40.24,40.24,40.15,40.21,66122.0,40.24,40.24,40.15,40.21,66122.0
2025-05-13 10:40:00,40.21,40.24,40.19,40.21,21160.0,40.21,40.24,40.19,40.21,21160.0
2025-05-13 10:45:00,40.2,40.25,40.15,40.16,49424.0,40.2,40.25,40.15,40.16,49424.0
2025-05-13 10:50:00,40.17,40.18,40.13,40.18,34292.0,40.17,40.18,40.13,40.18,34292.0
2025-05-13 10:55:00,40.18,40.24,40.17,40.24,21672.0,40.18,40.24,40.17,40.24,21672.0
2025-05-13 11:00:00,40.23,40.31,40.18,40.31,61214.0,40.23,40.31,40.18,40.31,61214.0
2025-05-13 11:05:00,40.32,40.36,40.29,40.36,57130.0,40.32,40.36,40.29,40.36,57130.0
2025-05-13 11:10:00,40.35,40.37,40.33,40.33,15340.0,40.35,40.37,40.33,40.33,15340.0
2025-05-13 11:15:00,40.33,40.33,40.25,40.27,24942.0,40.33,40.33,40.25,40.27,24942.0
2025-05-13 11:20:00,40.26,40.29,40.24,40.29,19256.0,40.26,40.29,40.24,40.29,19256.0
2025-05-13 11:25:00,40.3,40.31,40.27,40.27,24218.0,40.3,40.31,40.27,40.27,24218.0
2025-05-13 11:30:00,40.27,40.31,40.26,40.31,12334.0,40.27,40.31,40.26,40.31,12334.0
2025-05-13 11:35:00,40.31,40.31,40.27,40.27,18972.0,40.31,40.31,40.27,40.27,18972.0
2025-05-13 11:40:00,40.27,40.27,40.24,40.25,11500.0,40.27,40.27,40.24,40.25,11500.0
2025-05-13 11:45:00,40.26,40.3,40.24,40.25,15796.0,40.26,40.3,40.24,40.25,15796.0
2025-05-13 11:50:00,40.24,40.24,40.18,40.18,9808.0,40.24,40.24,40.18,40.18,9808.0
2025-05-13 11:55:00,40.2,40.23,40.18,40.21,46012.0,40.2,40.23,40.18,40.21,46012.0
2025-05-13 12:00:00,40.2,40.23,40.19,40.23,12320.0,40.2,40.23,40.19,40.23,12320.0
2025-05-13 12:05:00,40.24,40.26,40.16,40.16,22342.0,40.24,40.26,40.16,40.16,22342.0
2025-05-13 12:10:00,40.17,40.2,40.16,40.2,20236.0,40.17,40.2,40.16,40.2,20236.0
2025-05-13 12:15:00,40.2,40.2,40.12,40.13,27720.0,40.2,40.2,40.12,40.13,27720.0
2025-05-13 12:20:00,40.13,40.15,40.12,40.13,12690.0,40.13,40.15,40.12,40.13,12690.0
2025-05-13 12:25:00,40.13,40.17,40.13,40.17,7458.0,40.13,40.17,40.13,40.17,7458.0
2025-05-13 12:30:00,40.17,40.19,40.16,40.16,17484.0,40.17,40.19,40.16,40.16,17484.0
2025-05-13 12:35:00,40.18,40.2,40.16,40.18,17526.0,40.18,40.2,40.16,40.18,17526.0
2025-05-13 12:40:00,40.18,40.19,40.15,40.15,10306.0,40.18,40.19,40.15,40.15,10306.0
2025-05-13 12:45:00,40.16,40.19,40.15,40.16,12358.0,40.16,40.19,40.15,40.16,12358.0
2025-05-13 12:50:00,40.15,40.16,40.12,40.12,8848.0,40.15,40.16,40.12,40.12,8848.0
2025-05-13 12:55:00,40.14,40.15,40.12,40.13,7462.0,40.14,40.15,40.12,40.13,7462.0
2025-05-13 13:00:00,40.13,40.15,40.13,40.13,27100.0,40.13,40.15,40.13,40.13,27100.0
2025-05-13 13:05:00,40.13,40.17,40.13,40.14,22202.0,40.13,40.17,40.13,40.14,22202.0
2025-05-13 13:10:00,40.15,40.16,40.13,40.13,13772.0,40.15,40.16,40.13,40.13,13772.0
2025-05-13 13:15:00,40.13,40.15,40.12,40.14,12310.0,40.13,40.15,40.12,40.14,12310.0
2025-05-13 13:20:00,40.14,40.18,40.13,40.17,16968.0,40.14,40.18,40.13,40.17,16968.0
2025-05-13 13:25:00,40.17,40.2,40.17,40.19,11616.0,40.17,40.2,40.17,40.19,11616.0
2025-05-13 13:30:00,40.2,40.24,40.19,40.23,20148.0,40.2,40.24,40.19,40.23,20148.0
2025-05-13 13:35:00,40.23,40.24,40.21,40.21,11180.0,40.23,40.24,40.21,40.21,11180.0
2025-05-13 13:40:00,40.2,40.21,40.18,40.18,9838.0,40.2,40.21,40.18,40.18,9838.0
2025-05-13 13:45:00,40.18,40.2,40.17,40.2,9252.0,40.18,40.2,40.17,40.2,9252.0
2025-05-13 13:50:00,40.21,40.21,40.19,40.2,7218.0,40.21,40.21,40.19,40.2,7218.0
2025-05-13 13:55:00,40.21,40.22,40.19,40.19,13020.0,40.21,40.22,40.19,40.19,13020.0
2025-05-13 14:00:00,40.2,40.23,40.18,40.23,17756.0,40.2,40.23,40.18,40.23,17756.0
2025-05-13 14:05:00,40.23,40.24,40.21,40.21,26568.0,40.23,40.24,40.21,40.21,26568.0
2025-05-13 14:10:00,40.2,40.23,40.2,40.22,16792.0,40.2,40.23,40.2,40.22,16792.0
2025-05-13 14:15:00,40.23,40.24,40.21,40.24,18686.0,40.23,40.24,40.21,40.24,18686.0
2025-05-13 14:20:00,40.23,40.24,40.23,40.23,10442.0,40.23,40.24,40.23,40.23,10442.0
2025-05-13 14:25:00,40.23,40.24,40.21,40.23,13002.0,40.23,40.24,40.21,40.23,13002.0
2025-05-13 14:30:00,40.22,40.23,40.2,40.2,12790.0,40.22,40.23,40.2,40.2,12790.0
2025-05-13 14:35:00,40.2,40.21,40.19,40.2,11396.0,40.2,40.21,40.19,40.2,11396.0
2025-05-13 14:40:00,40.19,40.23,40.17,40.23,23928.0,40.19,40.23,40.17,40.23,23928.0
2025-05-13 14:45:00,40.23,40.23,40.18,40.18,18428.0,40.23,40.23,40.18,40.18,18428.0
2025-05-13 14:50:00,40.18,40.2,40.17,40.19,13856.0,40.18,40.2,40.17,40.19,13856.0
2025-05-13 14:55:00,40.18,40.22,40.17,40.21,13866.0,40.18,40.22,40.17,40.21,13866.0
2025-05-13 15:00:00,40.22,40.23,40.19,40.2,11562.0,40.22,40.23,40.19,40.2,11562.0
2025-05-13 15:05:00,40.2,40.21,40.17,40.17,21254.0,40.2,40.21,40.17,40.17,21254.0
2025-05-13 15:10:00,40.18,40.21,40.17,40.2,19100.0,40.18,40.21,40.17,40.2,19100.0
2025-05-13 15:15:00,40.2,40.2,40.16,40.16,24712.0,40.2,40.2,40.16,40.16,24712.0
2025-05-13 15:20:00,40.16,40.18,40.13,40.15,41648.0,40.16,40.18,40.13,40.15,41648.0
2025-05-13 15:25:00,40.15,40.16,40.12,40.15,48746.0,40.15,40.16,40.12,40.15,48746.0
2025-05-13 15:30:00,40.15,40.19,40.15,40.17,28130.0,40.15,40.19,40.15,40.17,28130.0
2025-05-13 15:35:00,40.17,40.19,40.16,40.19,36910.0,40.17,40.19,40.16,40.19,36910.0
2025-05-13 15:40:00,40.19,40.2,40.17,40.19,39100.0,40.19,40.2,40.17,40.19,39100.0
2025-05-13 15:45:00,40.18,40.18,40.1,40.1,56452.0,40.18,40.18,40.1,40.1,56452.0
2025-05-13 15:50:00,40.1,40.12,40.05,40.05,79868.0,40.1,40.12,40.05,40.05,79868.0
2025-05-13 15:55:00,40.05,40.07,39.98,39.98,260332.0,40.05,40.07,39.98,39.98,260332.0
2025-05-14 09:30:00,39.85,39.93,39.54,39.6,133166.0,39.85,39.93,39.54,39.6,133166.0
2025-05-14 09:35:00,39.52,39.57,39.42,39.49,43280.0,39.52,39.57,39.42,39.49,43280.0
2025-05-14 09:40:00,39.47,39.57,39.47,39.48,23732.0,39.47,39.57,39.47,39.48,23732.0
2025-05-14 09:45:00,39.48,39.57,39.46,39.54,39960.0,39.48,39.57,39.46,39.54,39960.0
2025-05-14 09:50:00,39.52,39.57,39.49,39.56,34180.0,39.52,39.57,39.49,39.56,34180.0
2025-05-14 09:55:00,39.57,39.59,39.54,39.58,28214.0,39.57,39.59,39.54,39.58,28214.0
2025-05-14 10:00:00,39.56,39.57,39.46,39.46,22216.0,39.56,39.57,39.46,39.46,22216.0
2025-05-14 10:05:00,39.45,39.49,39.43,39.46,40342.0,39.45,39.49,39.43,39.46,40342.0
2025-05-14 10:10:00,39.45,39.51,39.45,39.49,12192.0,39.45,39.51,39.45,39.49,12192.0
2025-05-14 10:15:00,39.51,39.59,39.49,39.58,22108.0,39.51,39.59,39.49,39.58,22108.0
2025-05-14 10:20:00,39.57,39.64,39.57,39.63,10450.0,39.57,39.64,39.57,39.63,10450.0
2025-05-14 10:25:00,39.63,39.67,39.63,39.67,13294.0,39.63,39.67,39.63,39.67,13294.0
2025-05-14 10:30:00,39.69,39.74,39.68,39.7,12238.0,39.69,39.74,39.68,39.7,12238.0
2025-05-14 10:35:00,39.69,39.71,39.67,39.68,7138.0,39.69,39.71,39.67,39.68,7138.0
2025-05-14 10:40:00,39.68,39.69,39.67,39.67,16874.0,39.68,39.69,39.67,39.67,16874.0
2025-05-14 10:45:00,39.67,39.71,39.67,39.7,21008.0,39.67,39.71,39.67,39.7,21008.0
2025-05-14 10:50:00,39.7,39.72,39.68,39.7,28048.0,39.7,39.72,39.68,39.7,28048.0
2025-05-14 10:55:00,39.7,39.7,39.63,39.65,15944.0,39.7,39.7,39.63,39.65,15944.0
2025-05-14 11:00:00,39.64,39.65,39.53,39.55,18958.0,39.64,39.65,39.53,39.55,18958.0
2025-05-14 11:05:00,39.55,39.58,39.51,39.58,19792.0,39.55,39.58,39.51,39.58,19792.0
2025-05-14 11:10:00,39.58,39.62,39.58,39.62,22166.0,39.58,39.62,39.58,39.62,22166.0
2025-05-14 11:15:00,39.62,39.65,39.61,39.65,11566.0,39.62,39.65,39.61,39.65,11566.0
2025-05-14 11:20:00,39.65,39.71,39.64,39.7,7130.0,39.65,39.71,39.64,39.7,7130.0
2025-05-14 11:25:00,39.7,39.8,39.7,39.77,32136.0,39.7,39.8,39.7,39.77,32136.0
2025-05-14 11:30:00,39.76,39.8,39.76,39.79,9238.0,39.76,39.8,39.76,39.79,9238.0
2025-05-14 11:35:00,39.79,39.85,39.79,39.85,8464.0,39.79,39.85,39.79,39.85,8464.0
2025-05-14 11:40:00,39.84,39.85,39.81,39.82,17710.0,39.84,39.85,39.81,39.82,17710.0
2025-05-14 11:45:00,39.82,39.83,39.81,39.83,4526.0,39.82,39.83,39.81,39.83,4526.0
2025-05-14 11:50:00,39.81,39.82,39.79,39.82,4830.0,39.81,39.82,39.79,39.82,4830.0
2025-05-14 11:55:00,39.81,39.88,39.81,39.88,8268.0,39.81,39.88,39.81,39.88,8268.0
2025-05-14 12:00:00,39.88,39.97,39.87,39.96,16686.0,39.88,39.97,39.87,39.96,16686.0
2025-05-14 12:05:00,39.96,39.99,39.95,39.96,69972.0,39.96,39.99,39.95,39.96,69972.0
2025-05-14 12:10:00,39.96,40.0,39.96,39.99,20438.0,39.96,40.0,39.96,39.99,20438.0
2025-05-14 12:15:00,39.97,40.01,39.97,39.98,19492.0,39.97,40.01,39.97,39.98,19492.0
2025-05-14 12:20:00,39.98,40.02,39.98,40.01,12602.0,39.98,40.02,39.98,40.01,12602.0
2025-05-14 12:25:00,40.02,40.05,40.01,40.05,13876.0,40.02,40.05,40.01,40.05,13876.0
2025-05-14 12:30:00,40.06,40.07,40.04,40.07,11062.0,40.06,40.07,40.04,40.07,11062.0
2025-05-14 12:35:00,40.06,40.06,39.98,39.99,10110.0,40.06,40.06,39.98,39.99,10110.0
2025-05-14 12:40:00,39.99,39.99,39.95,39.97,12694.0,39.99,39.99,39.95,39.97,12694.0
2025-05-14 12:45:00,39.97,40.01,39.95,39.96,13714.0,39.97,40.01,39.95,39.96,13714.0
2025-05-14 12:50:00,39.96,39.99,39.96,39.98,13340.0,39.96,39.99,39.96,39.98,13340.0
2025-05-14 12:55:00,39.98,40.01,39.97,40.01,11460.0,39.98,40.01,39.97,40.01,11460.0
2025-05-14 13:00:00,40.0,40.01,39.97,39.99,9502.0,40.0,40.01,39.97,39.99,9502.0
2025-05-14 13:05:00,39.99,40.03,39.99,40.02,11726.0,39.99,40.03,39.99,40.02,11726.0
2025-05-14 13:10:00,40.01,40.04,39.99,40.04,25876.0,40.01,40.04,39.99,40.04,25876.0
2025-05-14 13:15:00,40.04,40.08,40.02,40.07,16066.0,40.04,40.08,40.02,40.07,16066.0
2025-05-14 13:20:00,40.05,40.06,40.02,40.04,15970.0,40.05,40.06,40.02,40.04,15970.0
2025-05-14 13:25:00,40.03,40.07,40.02,40.07,11470.0,40.03,40.07,40.02,40.07,11470.0
2025-05-14 13:30:00,40.06,40.09,40.06,40.07,17472.0,40.06,40.09,40.06,40.07,17472.0
2025-05-14 13:35:00,40.07,40.1,40.07,40.1,11022.0,40.07,40.1,40.07,40.1,11022.0
2025-05-14 13:40:00,40.1,40.13,40.1,40.11,15800.0,40.1,40.13,40.1,40.11,15800.0
2025-05-14 13:45:00,40.11,40.13,40.1,40.12,13630.0,40.11,40.13,40.1,40.12,13630.0
2025-05-14 13:50:00,40.13,40.17,40.11,40.15,34244.0,40.13,40.17,40.11,40.15,34244.0
2025-05-14 13:55:00,40.15,40.19,40.14,40.18,20810.0,40.15,40.19,40.14,40.18,20810.0
2025-05-14 14:00:00,40.18,40.26,40.18,40.26,27136.0,40.18,40.26,40.18,40.26,27136.0
2025-05-14 14:05:00,40.25,40.31,40.23,40.23,51328.0,40.25,40.31,40.23,40.23,51328.0
2025-05-14 14:10:00,40.24,40.25,40.23,40.24,13884.0,40.24,40.25,40.23,40.24,13884.0
2025-05-14 14:15:00,40.24,40.26,40.2,40.22,35888.0,40.24,40.26,40.2,40.22,35888.0
2025-05-14 14:20:00,40.22,40.22,40.19,40.19,11100.0,40.22,40.22,40.19,40.19,11100.0
2025-05-14 14:25:00,40.19,40.21,40.18,40.19,37162.0,40.19,40.21,40.18,40.19,37162.0
2025-05-14 14:30:00,40.19,40.28,40.19,40.27,28772.0,40.19,40.28,40.19,40.27,28772.0
2025-05-14 14:35:00,40.27,40.28,40.25,40.27,20596.0,40.27,40.28,40.25,40.27,20596.0
2025-05-14 14:40:00,40.27,40.31,40.25,40.29,21078.0,40.27,40.31,40.25,40.29,21078.0
2025-05-14 14:45:00,40.29,40.3,40.28,40.29,19176.0,40.29,40.3,40.28,40.29,19176.0
2025-05-14 14:50:00,40.29,40.3,40.26,40.29,24844.0,40.29,40.3,40.26,40.29,24844.0
2025-05-14 14:55:00,40.28,40.29,40.27,40.29,25056.0,40.28,40.29,40.27,40.29,25056.0
2025-05-14 15:00:00,40.29,40.3,40.26,40.27,23506.0,40.29,40.3,40.26,40.27,23506.0
2025-05-14 15:05:00,40.27,40.28,40.25,40.27,30694.0,40.27,40.28,40.25,40.27,30694.0
2025-05-14 15:10:00,40.27,40.32,40.27,40.31,23484.0,40.27,40.32,40.27,40.31,23484.0
2025-05-14 15:15:00,40.31,40.32,40.25,40.27,41664.0,40.31,40.32,40.25,40.27,41664.0
2025-05-14 15:20:00,40.27,40.27,40.2,40.21,32614.0,40.27,40.27,40.2,40.21,32614.0
2025-05-14 15:25:00,40.21,40.25,40.2,40.24,22558.0,40.21,40.25,40.2,40.24,22558.0
2025-05-14 15:30:00,40.24,40.25,40.23,40.24,27328.0,40.24,40.25,40.23,40.24,27328.0
2025-05-14 15:35:00,40.24,40.26,40.23,40.24,35806.0,40.24,40.26,40.23,40.24,35806.0
2025-05-14 15:40:00,40.24,40.27,40.22,40.24,60198.0,40.24,40.27,40.22,40.24,60198.0
2025-05-14 15:45:00,40.24,40.24,40.18,40.2,58556.0,40.24,40.24,40.18,40.2,58556.0
2025-05-14 15:50:00,40.21,40.27,40.21,40.23,125296.0,40.21,40.27,40.21,40.23,125296.0
2025-05-14 15:55:00,40.23,40.32,40.22,40.26,678304.0,40.23,40.32,40.22,40.26,678304.0
2025-05-15 09:30:00,40.27,40.43,40.1,40.31,156918.0,40.27,40.43,40.1,40.31,156918.0
2025-05-15 09:35:00,40.31,40.38,40.3,40.38,21780.0,40.31,40.38,40.3,40.38,21780.0
2025-05-15 09:40:00,40.39,40.49,40.35,40.38,18736.0,40.39,40.49,40.35,40.38,18736.0
2025-05-15 09:45:00,40.38,40.48,40.38,40.47,24466.0,40.38,40.48,40.38,40.47,24466.0
2025-05-15 09:50:00,40.48,40.52,40.46,40.49,18082.0,40.48,40.52,40.46,40.49,18082.0
2025-05-15 09:55:00,40.49,40.51,40.41,40.42,15734.0,40.49,40.51,40.41,40.42,15734.0
2025-05-15 10:00:00,40.42,40.47,40.41,40.46,24290.0,40.42,40.47,40.41,40.46,24290.0
2025-05-15 10:05:00,40.47,40.51,40.46,40.51,13644.0,40.47,40.51,40.46,40.51,13644.0
2025-05-15 10:10:00,40.5,40.54,40.47,40.53,18180.0,40.5,40.54,40.47,40.53,18180.0
2025-05-15 10:15:00,40.52,40.54,40.49,40.52,27454.0,40.52,40.54,40.49,40.52,27454.0
2025-05-15 10:20:00,40.53,40.58,40.53,40.57,14482.0,40.53,40.58,40.53,40.57,14482.0
2025-05-15 10:25:00,40.57,40.59,40.52,40.52,9712.0,40.57,40.59,40.52,40.52,9712.0
2025-05-15 10:30:00,40.52,40.52,40.48,40.5,9526.0,40.52,40.52,40.48,40.5,9526.0
2025-05-15 10:35:00,40.51,40.52,40.48,40.52,16546.0,40.51,40.52,40.48,40.52,16546.0
2025-05-15 10:40:00,40.53,40.54,40.46,40.48,42980.0,40.53,40.54,40.46,40.48,42980.0
2025-05-15 10:45:00,40.48,40.57,40.48,40.56,17562.0,40.48,40.57,40.48,40.56,17562.0
2025-05-15 10:50:00,40.56,40.59,40.55,40.56,14618.0,40.56,40.59,40.55,40.56,14618.0
2025-05-15 10:55:00,40.56,40.6,40.52,40.53,36538.0,40.56,40.6,40.52,40.53,36538.0
2025-05-15 11:00:00,40.52,40.56,40.49,40.56,32390.0,40.52,40.56,40.49,40.56,32390.0
2025-05-15 11:05:00,40.57,40.61,40.56,40.6,9090.0,40.57,40.61,40.56,40.6,9090.0
2025-05-15 11:10:00,40.6,40.63,40.59,40.63,11004.0,40.6,40.63,40.59,40.63,11004.0
2025-05-15 11:15:00,40.63,40.64,40.6,40.62,13212.0,40.63,40.64,40.6,40.62,13212.0
2025-05-15 11:20:00,40.62,40.66,40.61,40.63,48638.0,40.62,40.66,40.61,40.63,48638.0
2025-05-15 11:25:00,40.62,40.65,40.6,40.62,20266.0,40.62,40.65,40.6,40.62,20266.0
2025-05-15 11:30:00,40.63,40.64,40.6,40.62,19610.0,40.63,40.64,40.6,40.62,19610.0
2025-05-15 11:35:00,40.62,40.67,40.62,40.66,38096.0,40.62,40.67,40.62,40.66,38096.0
2025-05-15 11:40:00,40.67,40.72,40.66,40.72,23308.0,40.67,40.72,40.66,40.72,23308.0
2025-05-15 11:45:00,40.72,40.73,40.71,40.72,10784.0,40.72,40.73,40.71,40.72,10784.0
2025-05-15 11:50:00,40.71,40.72,40.67,40.69,20802.0,40.71,40.72,40.67,40.69,20802.0
2025-05-15 11:55:00,40.7,40.74,40.69,40.71,23972.0,40.7,40.74,40.69,40.71,23972.0
2025-05-15 12:00:00,40.71,40.74,40.7,40.73,13748.0,40.71,40.74,40.7,40.73,13748.0
2025-05-15 12:05:00,40.74,40.8,40.74,40.8,27952.0,40.74,40.8,40.74,40.8,27952.0
2025-05-15 12:10:00,40.79,40.82,40.77,40.79,15020.0,40.79,40.82,40.77,40.79,15020.0
2025-05-15 12:15:00,40.79,40.81,40.78,40.8,17918.0,40.79,40.81,40.78,40.8,17918.0
2025-05-15 12:20:00,40.8,40.85,40.79,40.83,20044.0,40.8,40.85,40.79,40.83,20044.0
2025-05-15 12:25:00,40.83,40.83,40.8,40.82,11640.0,40.83,40.83,40.8,40.82,11640.0
2025-05-15 12:30:00,40.82,40.84,40.77,40.81,17878.0,40.82,40.84,40.77,40.81,17878.0
2025-05-15 12:35:00,40.8,40.8,40.77,40.79,14266.0,40.8,40.8,40.77,40.79,14266.0
2025-05-15 12:40:00,40.78,40.81,40.78,40.81,8438.0,40.78,40.81,40.78,40.81,8438.0
2025-05-15 12:45:00,40.8,40.84,40.8,40.83,10884.0,40.8,40.84,40.8,40.83,10884.0
2025-05-15 12:50:00,40.83,40.86,40.82,40.84,15324.0,40.83,40.86,40.82,40.84,15324.0
2025-05-15 12:55:00,40.84,40.86,40.83,40.85,25158.0,40.84,40.86,40.83,40.85,25158.0
2025-05-15 13:00:00,40.85,40.9,40.84,40.9,20632.0,40.85,40.9,40.84,40.9,20632.0
2025-05-15 13:05:00,40.9,40.9,40.85,40.87,16158.0,40.9,40.9,40.85,40.87,16158.0
2025-05-15 13:10:00,40.87,40.92,40.84,40.91,29292.0,40.87,40.92,40.84,40.91,29292.0
2025-05-15 13:15:00,40.92,40.96,40.91,40.95,21116.0,40.92,40.96,40.91,40.95,21116.0
2025-05-15 13:20:00,40.95,40.97,40.93,40.94,23978.0,40.95,40.97,40.93,40.94,23978.0
2025-05-15 13:25:00,40.94,40.94,40.91,40.92,23588.0,40.94,40.94,40.91,40.92,23588.0
2025-05-15 13:30:00,40.91,40.92,40.88,40.9,24338.0,40.91,40.92,40.88,40.9,24338.0
2025-05-15 13:35:00,40.9,40.9,40.87,40.88,16450.0,40.9,40.9,40.87,40.88,16450.0
2025-05-15 13:40:00,40.88,40.88,40.87,40.88,9088.0,40.88,40.88,40.87,40.88,9088.0
2025-05-15 13:45:00,40.89,40.91,40.86,40.86,17840.0,40.89,40.91,40.86,40.86,17840.0
2025-05-15 13:50:00,40.85,40.88,40.85,40.86,16548.0,40.85,40.88,40.85,40.86,16548.0
2025-05-15 13:55:00,40.86,40.87,40.84,40.85,10888.0,40.86,40.87,40.84,40.85,10888.0
2025-05-15 14:00:00,40.85,40.85,40.76,40.76,25142.0,40.85,40.85,40.76,40.76,25142.0
2025-05-15 14:05:00,40.76,40.77,40.74,40.76,37848.0,40.76,40.77,40.74,40.76,37848.0
2025-05-15 14:10:00,40.76,40.77,40.72,40.74,23348.0,40.76,40.77,40.72,40.74,23348.0
2025-05-15 14:15:00,40.74,40.78,40.73,40.76,20450.0,40.74,40.78,40.73,40.76,20450.0
2025-05-15 14:20:00,40.77,40.8,40.76,40.8,33570.0,40.77,40.8,40.76,40.8,33570.0
2025-05-15 14:25:00,40.8,40.8,40.75,40.77,19696.0,40.8,40.8,40.75,40.77,19696.0
2025-05-15 14:30:00,40.77,40.83,40.77,40.83,26880.0,40.77,40.83,40.77,40.83,26880.0
2025-05-15 14:35:00,40.83,40.84,40.81,40.84,24900.0,40.83,40.84,40.81,40.84,24900.0
2025-05-15 14:40:00,40.84,40.88,40.84,40.88,30206.0,40.84,40.88,40.84,40.88,30206.0
2025-05-15 14:45:00,40.88,40.89,40.85,40.87,32346.0,40.88,40.89,40.85,40.87,32346.0
2025-05-15 14:50:00,40.87,40.88,40.84,40.88,20566.0,40.87,40.88,40.84,40.88,20566.0
2025-05-15 14:55:00,40.88,40.89,40.87,40.88,14878.0,40.88,40.89,40.87,40.88,14878.0
2025-05-15 15:00:00,40.88,40.89,40.88,40.89,16770.0,40.88,40.89,40.88,40.89,16770.0
2025-05-15 15:05:00,40.9,40.92,40.86,40.87,18128.0,40.9,40.92,40.86,40.87,18128.0
2025-05-15 15:10:00,40.87,40.89,40.85,40.88,25180.0,40.87,40.89,40.85,40.88,25180.0
2025-05-15 15:15:00,40.88,40.9,40.87,40.89,22548.0,40.88,40.9,40.87,40.89,22548.0
2025-05-15 15:20:00,40.88,40.92,40.88,40.91,27424.0,40.88,40.92,40.88,40.91,27424.0
2025-05-15 15:25:00,40.9,40.91,40.87,40.89,25886.0,40.9,40.91,40.87,40.89,25886.0
2025-05-15 15:30:00,40.89,40.92,40.88,40.9,32110.0,40.89,40.92,40.88,40.9,32110.0
2025-05-15 15:35:00,40.9,40.93,40.88,40.9,49652.0,40.9,40.93,40.88,40.9,49652.0
2025-05-15 15:40:00,40.89,40.91,40.86,40.88,53154.0,40.89,40.91,40.86,40.88,53154.0
2025-05-15 15:45:00,40.88,40.91,40.87,40.88,33068.0,40.88,40.91,40.87,40.88,33068.0
2025-05-15 15:50:00,40.88,40.99,40.88,40.92,83806.0,40.88,40.99,40.88,40.92,83806.0
2025-05-15 15:55:00,40.91,40.96,40.88,40.94,331754.0,40.91,40.96,40.88,40.94,331754.0
2025-05-16 09:30:00,40.9,40.94,40.8,40.83,459892.0,40.9,40.94,40.8,40.83,459892.0
2025-05-16 09:35:00,40.87,40.97,40.86,40.9,10942.0,40.87,40.97,40.86,40.9,10942.0
2025-05-16 09:40:00,40.88,40.94,40.87,40.89,12600.0,40.88,40.94,40.87,40.89,12600.0
2025-05-16 09:45:00,40.88,41.08,40.87,41.07,28248.0,40.88,41.08,40.87,41.07,28248.0
2025-05-16 09:50:00,41.06,41.06,41.03,41.06,13024.0,41.06,41.06,41.03,41.06,13024.0
2025-05-16 09:55:00,41.08,41.13,41.06,41.06,9358.0,41.08,41.13,41.06,41.06,9358.0
2025-05-16 10:00:00,41.05,41.13,41.01,41.13,16902.0,41.05,41.13,41.01,41.13,16902.0
2025-05-16 10:05:00,41.13,41.15,41.02,41.04,11570.0,41.13,41.15,41.02,41.04,11570.0
2025-05-16 10:10:00,41.06,41.08,41.05,41.08,7860.0,41.06,41.08,41.05,41.08,7860.0
2025-05-16 10:15:00,41.08,41.11,41.04,41.05,9190.0,41.08,41.11,41.04,41.05,9190.0
2025-05-16 10:20:00,41.04,41.08,41.02,41.07,10466.0,41.04,41.08,41.02,41.07,10466.0
2025-05-16 10:25:00,41.07,41.13,41.07,41.09,36714.0,41.07,41.13,41.07,41.09,36714.0
2025-05-16 10:30:00,41.08,41.11,41.05,41.08,48494.0,41.08,41.11,41.05,41.08,48494.0
2025-05-16 10:35:00,41.09,41.16,41.09,41.15,21506.0,41.09,41.16,41.09,41.15,21506.0
2025-05-16 10:40:00,41.14,41.14,41.11,41.13,8446.0,41.14,41.14,41.11,41.13,8446.0
2025-05-16 10:45:00,41.13,41.23,41.13,41.2,19500.0,41.13,41.23,41.13,41.2,19500.0
2025-05-16 10:50:00,41.2,41.24,41.2,41.23,11386.0,41.2,41.24,41.2,41.23,11386.0
2025-05-16 10:55:00,41.24,41.24,41.21,41.22,8706.0,41.24,41.24,41.21,41.22,8706.0
2025-05-16 11:00:00,41.22,41.24,41.2,41.21,21312.0,41.22,41.24,41.2,41.21,21312.0
2025-05-16 11:05:00,41.2,41.25,41.2,41.24,10750.0,41.2,41.25,41.2,41.24,10750.0
2025-05-16 11:10:00,41.26,41.26,41.21,41.21,39676.0,41.26,41.26,41.21,41.21,39676.0
2025-05-16 11:15:00,41.21,41.24,41.19,41.2,24438.0,41.21,41.24,41.19,41.2,24438.0
2025-05-16 11:20:00,41.2,41.2,41.16,41.2,14198.0,41.2,41.2,41.16,41.2,14198.0
2025-05-16 11:25:00,41.2,41.23,41.2,41.22,13622.0,41.2,41.23,41.2,41.22,13622.0
2025-05-16 11:30:00,41.23,41.26,41.23,41.26,10186.0,41.23,41.26,41.23,41.26,10186.0
2025-05-16 11:35:00,41.26,41.26,41.23,41.24,27818.0,41.26,41.26,41.23,41.24,27818.0
2025-05-16 11:40:00,41.24,41.27,41.24,41.26,9502.0,41.24,41.27,41.24,41.26,9502.0
2025-05-16 11:45:00,41.26,41.26,41.21,41.22,17040.0,41.26,41.26,41.21,41.22,17040.0
2025-05-16 11:50:00,41.22,41.24,41.22,41.24,30080.0,41.22,41.24,41.22,41.24,30080.0
2025-05-16 11:55:00,41.24,41.27,41.23,41.27,27126.0,41.24,41.27,41.23,41.27,27126.0
2025-05-16 12:00:00,41.29,41.33,41.27,41.32,17158.0,41.29,41.33,41.27,41.32,17158.0
2025-05-16 12:05:00,41.31,41.32,41.29,41.31,14490.0,41.31,41.32,41.29,41.31,14490.0
2025-05-16 12:10:00,41.31,41.35,41.3,41.32,27332.0,41.31,41.35,41.3,41.32,27332.0
2025-05-16 12:15:00,41.32,41.37,41.31,41.34,21782.0,41.32,41.37,41.31,41.34,21782.0
2025-05-16 12:20:00,41.34,41.35,41.34,41.35,3412.0,41.34,41.35,41.34,41.35,3412.0
2025-05-16 12:25:00,41.35,41.36,41.34,41.35,7498.0,41.35,41.36,41.34,41.35,7498.0
2025-05-16 12:30:00,41.35,41.37,41.34,41.34,10196.0,41.35,41.37,41.34,41.34,10196.0
2025-05-16 12:35:00,41.35,41.37,41.34,41.36,7652.0,41.35,41.37,41.34,41.36,7652.0
2025-05-16 12:40:00,41.37,41.37,41.31,41.32,7404.0,41.37,41.37,41.31,41.32,7404.0
2025-05-16 12:45:00,41.32,41.32,41.29,41.29,7378.0,41.32,41.32,41.29,41.29,7378.0
2025-05-16 12:50:00,41.29,41.34,41.29,41.34,10416.0,41.29,41.34,41.29,41.34,10416.0
2025-05-16 12:55:00,41.35,41.37,41.34,41.35,6792.0,41.35,41.37,41.34,41.35,6792.0
2025-05-16 13:00:00,41.35,41.37,41.35,41.37,7738.0,41.35,41.37,41.35,41.37,7738.0
2025-05-16 13:05:00,41.35,41.36,41.33,41.35,6774.0,41.35,41.36,41.33,41.35,6774.0
2025-05-16 13:10:00,41.34,41.34,41.32,41.32,6466.0,41.34,41.34,41.32,41.32,6466.0
2025-05-16 13:15:00,41.32,41.35,41.31,41.35,10856.0,41.32,41.35,41.31,41.35,10856.0
2025-05-16 13:20:00,41.35,41.36,41.33,41.36,13750.0,41.35,41.36,41.33,41.36,13750.0
2025-05-16 13:25:00,41.35,41.37,41.35,41.35,12780.0,41.35,41.37,41.35,41.35,12780.0
2025-05-16 13:30:00,41.36,41.38,41.35,41.37,6200.0,41.36,41.38,41.35,41.37,6200.0
2025-05-16 13:35:00,41.38,41.39,41.37,41.38,7802.0,41.38,41.39,41.37,41.38,7802.0
2025-05-16 13:40:00,41.38,41.38,41.37,41.38,15636.0,41.38,41.38,41.37,41.38,15636.0
2025-05-16 13:45:00,41.38,41.4,41.38,41.38,9698.0,41.38,41.4,41.38,41.38,9698.0
2025-05-16 13:50:00,41.38,41.38,41.35,41.35,4320.0,41.38,41.38,41.35,41.35,4320.0
2025-05-16 13:55:00,41.34,41.36,41.34,41.35,7044.0,41.34,41.36,41.34,41.35,7044.0
2025-05-16 14:00:00,41.35,41.38,41.35,41.37,9656.0,41.35,41.38,41.35,41.37,9656.0
2025-05-16 14:05:00,41.37,41.38,41.35,41.35,6700.0,41.37,41.38,41.35,41.35,6700.0
2025-05-16 14:10:00,41.35,41.35,41.33,41.34,17190.0,41.35,41.35,41.33,41.34,17190.0
2025-05-16 14:15:00,41.35,41.35,41.34,41.35,8336.0,41.35,41.35,41.34,41.35,8336.0
2025-05-16 14:20:00,41.36,41.38,41.35,41.37,9694.0,41.36,41.38,41.35,41.37,9694.0
2025-05-16 14:25:00,41.37,41.38,41.35,41.36,8638.0,41.37,41.38,41.35,41.36,8638.0
2025-05-16 14:30:00,41.36,41.38,41.36,41.38,6458.0,41.36,41.38,41.36,41.38,6458.0
2025-05-16 14:35:00,41.38,41.39,41.35,41.39,10466.0,41.38,41.39,41.35,41.39,10466.0
2025-05-16 14:40:00,41.39,41.41,41.38,41.4,16178.0,41.39,41.41,41.38,41.4,16178.0
2025-05-16 14:45:00,41.39,41.42,41.38,41.42,10196.0,41.39,41.42,41.38,41.42,10196.0
2025-05-16 14:50:00,41.42,41.42,41.4,41.41,6706.0,41.42,41.42,41.4,41.41,6706.0
2025-05-16 14:55:00,41.41,41.42,41.38,41.38,15558.0,41.41,41.42,41.38,41.38,15558.0
2025-05-16 15:00:00,41.39,41.4,41.38,41.38,9610.0,41.39,41.4,41.38,41.38,9610.0
2025-05-16 15:05:00,41.38,41.42,41.38,41.4,19484.0,41.38,41.42,41.38,41.4,19484.0
2025-05-16 15:10:00,41.39,41.42,41.39,41.42,10730.0,41.39,41.42,41.39,41.42,10730.0
2025-05-16 15:15:00,41.42,41.45,41.41,41.44,9754.0,41.42,41.45,41.41,41.44,9754.0
2025-05-16 15:20:00,41.44,41.44,41.42,41.43,20714.0,41.44,41.44,41.42,41.43,20714.0
2025-05-16 15:25:00,41.43,41.43,41.4,41.42,13474.0,41.43,41.43,41.4,41.42,13474.0
2025-05-16 15:30:00,41.42,41.43,41.38,41.38,30270.0,41.42,41.43,41.38,41.38,30270.0
2025-05-16 15:35:00,41.38,41.42,41.38,41.38,29438.0,41.38,41.42,41.38,41.38,29438.0
2025-05-16 15:40:00,41.38,41.42,41.38,41.41,44290.0,41.38,41.42,41.38,41.41,44290.0
2025-05-16 15:45:00,41.41,41.45,41.39,41.42,46222.0,41.41,41.45,41.39,41.42,46222.0
2025-05-16 15:50:00,41.41,41.54,41.4,41.52,195532.0,41.41,41.54,41.4,41.52,195532.0
2025-05-16 15:55:00,41.52,41.56,41.49,41.51,298376.0,41.52,41.56,41.49,41.51,298376.0
2025-05-19 09:30:00,41.27,41.4,41.13,41.27,209038.0,41.27,41.4,41.13,41.27,209038.0
2025-05-19 09:35:00,41.27,41.3,41.17,41.21,54906.0,41.27,41.3,41.17,41.21,54906.0
2025-05-19 09:40:00,41.21,41.3,41.17,41.28,29486.0,41.21,41.3,41.17,41.28,29486.0
2025-05-19 09:45:00,41.27,41.4,41.22,41.4,125298.0,41.27,41.4,41.22,41.4,125298.0
2025-05-19 09:50:00,41.39,41.44,41.38,41.44,6514.0,41.39,41.44,41.38,41.44,6514.0
2025-05-19 09:55:00,41.43,41.43,41.37,41.41,22736.0,41.43,41.43,41.37,41.41,22736.0
2025-05-19 10:00:00,41.4,41.46,41.4,41.45,43798.0,41.4,41.46,41.4,41.45,43798.0
2025-05-19 10:05:00,41.45,41.52,41.44,41.46,62886.0,41.45,41.52,41.44,41.46,62886.0
2025-05-19 10:10:00,41.44,41.47,41.4,41.46,14862.0,41.44,41.47,41.4,41.46,14862.0
2025-05-19 10:15:00,41.46,41.52,41.46,41.49,19094.0,41.46,41.52,41.46,41.49,19094.0
2025-05-19 10:20:00,41.49,41.49,41.44,41.44,8900.0,41.49,41.49,41.44,41.44,8900.0
2025-05-19 10:25:00,41.46,41.47,41.41,41.43,14302.0,41.46,41.47,41.41,41.43,14302.0
2025-05-19 10:30:00,41.42,41.45,41.4,41.43,7596.0,41.42,41.45,41.4,41.43,7596.0
2025-05-19 10:35:00,41.45,41.48,41.45,41.48,7944.0,41.45,41.48,41.45,41.48,7944.0
2025-05-19 10:40:00,41.48,41.51,41.47,41.47,14316.0,41.48,41.51,41.47,41.47,14316.0
2025-05-19 10:45:00,41.48,41.49,41.44,41.44,20818.0,41.48,41.49,41.44,41.44,20818.0
2025-05-19 10:50:00,41.45,41.48,41.44,41.46,9600.0,41.45,41.48,41.44,41.46,9600.0
2025-05-19 10:55:00,41.47,41.48,41.45,41.45,9996.0,41.47,41.48,41.45,41.45,9996.0
2025-05-19 11:00:00,41.45,41.51,41.45,41.51,18702.0,41.45,41.51,41.45,41.51,18702.0
2025-05-19 11:05:00,41.51,41.52,41.46,41.48,10912.0,41.51,41.52,41.46,41.48,10912.0
2025-05-19 11:10:00,41.49,41.49,41.47,41.49,12472.0,41.49,41.49,41.47,41.49,12472.0
2025-05-19 11:15:00,41.5,41.55,41.49,41.51,36598.0,41.5,41.55,41.49,41.51,36598.0
2025-05-19 11:20:00,41.51,41.52,41.49,41.52,9490.0,41.51,41.52,41.49,41.52,9490.0
2025-05-19 11:25:00,41.5,41.51,41.48,41.48,9982.0,41.5,41.51,41.48,41.48,9982.0
2025-05-19 11:30:00,41.48,41.5,41.48,41.49,5550.0,41.48,41.5,41.48,41.49,5550.0
2025-05-19 11:35:00,41.49,41.51,41.47,41.5,8764.0,41.49,41.51,41.47,41.5,8764.0
2025-05-19 11:40:00,41.51,41.53,41.51,41.52,8940.0,41.51,41.53,41.51,41.52,8940.0
2025-05-19 11:45:00,41.53,41.55,41.51,41.51,13710.0,41.53,41.55,41.51,41.51,13710.0
2025-05-19 11:50:00,41.49,41.49,41.47,41.49,4462.0,41.49,41.49,41.47,41.49,4462.0
2025-05-19 11:55:00,41.48,41.49,41.47,41.49,6384.0,41.48,41.49,41.47,41.49,6384.0
2025-05-19 12:00:00,41.49,41.54,41.49,41.53,4680.0,41.49,41.54,41.49,41.53,4680.0
2025-05-19 12:05:00,41.54,41.55,41.52,41.52,14260.0,41.54,41.55,41.52,41.52,14260.0
2025-05-19 12:10:00,41.54,41.55,41.52,41.55,6318.0,41.54,41.55,41.52,41.55,6318.0
2025-05-19 12:15:00,41.55,41.56,41.54,41.55,6986.0,41.55,41.56,41.54,41.55,6986.0
2025-05-19 12:20:00,41.54,41.57,41.53,41.56,6020.0,41.54,41.57,41.53,41.56,6020.0
2025-05-19 12:25:00,41.56,41.6,41.56,41.6,17078.0,41.56,41.6,41.56,41.6,17078.0
2025-05-19 12:30:00,41.59,41.62,41.59,41.6,12754.0,41.59,41.62,41.59,41.6,12754.0
2025-05-19 12:35:00,41.6,41.6,41.58,41.58,11416.0,41.6,41.6,41.58,41.58,11416.0
2025-05-19 12:40:00,41.58,41.59,41.56,41.57,10474.0,41.58,41.59,41.56,41.57,10474.0
2025-05-19 12:45:00,41.58,41.62,41.57,41.6,9098.0,41.58,41.62,41.57,41.6,9098.0
2025-05-19 12:50:00,41.6,41.65,41.6,41.62,16138.0,41.6,41.65,41.6,41.62,16138.0
2025-05-19 12:55:00,41.62,41.67,41.6,41.61,31314.0,41.62,41.67,41.6,41.61,31314.0
2025-05-19 13:00:00,41.61,41.66,41.61,41.65,14114.0,41.61,41.66,41.61,41.65,14114.0
2025-05-19 13:05:00,41.65,41.69,41.64,41.68,8548.0,41.65,41.69,41.64,41.68,8548.0
2025-05-19 13:10:00,41.68,41.72,41.67,41.71,22386.0,41.68,41.72,41.67,41.71,22386.0
2025-05-19 13:15:00,41.7,41.71,41.67,41.67,21046.0,41.7,41.71,41.67,41.67,21046.0
2025-05-19 13:20:00,41.67,41.7,41.67,41.69,10578.0,41.67,41.7,41.67,41.69,10578.0
2025-05-19 13:25:00,41.69,41.7,41.67,41.67,15488.0,41.69,41.7,41.67,41.67,15488.0
2025-05-19 13:30:00,41.67,41.69,41.63,41.69,23870.0,41.67,41.69,41.63,41.69,23870.0
2025-05-19 13:35:00,41.69,41.7,41.66,41.66,14252.0,41.69,41.7,41.66,41.66,14252.0
2025-05-19 13:40:00,41.66,41.67,41.65,41.66,9906.0,41.66,41.67,41.65,41.66,9906.0
2025-05-19 13:45:00,41.65,41.65,41.61,41.63,8096.0,41.65,41.65,41.61,41.63,8096.0
2025-05-19 13:50:00,41.63,41.63,41.6,41.62,10692.0,41.63,41.63,41.6,41.62,10692.0
2025-05-19 13:55:00,41.6,41.63,41.6,41.62,13048.0,41.6,41.63,41.6,41.62,13048.0
2025-05-19 14:00:00,41.62,41.63,41.6,41.61,8062.0,41.62,41.63,41.6,41.61,8062.0
2025-05-19 14:05:00,41.6,41.63,41.59,41.62,15848.0,41.6,41.63,41.59,41.62,15848.0
2025-05-19 14:10:00,41.61,41.62,41.59,41.6,15798.0,41.61,41.62,41.59,41.6,15798.0
2025-05-19 14:15:00,41.6,41.62,41.57,41.58,11780.0,41.6,41.62,41.57,41.58,11780.0
2025-05-19 14:20:00,41.58,41.59,41.58,41.59,7136.0,41.58,41.59,41.58,41.59,7136.0
2025-05-19 14:25:00,41.59,41.61,41.58,41.6,16608.0,41.59,41.61,41.58,41.6,16608.0
2025-05-19 14:30:00,41.6,41.64,41.6,41.63,15918.0,41.6,41.64,41.6,41.63,15918.0
2025-05-19 14:35:00,41.63,41.65,41.62,41.64,17112.0,41.63,41.65,41.62,41.64,17112.0
2025-05-19 14:40:00,41.64,41.65,41.63,41.64,11060.0,41.64,41.65,41.63,41.64,11060.0
2025-05-19 14:45:00,41.63,41.64,41.6,41.62,11982.0,41.63,41.64,41.6,41.62,11982.0
2025-05-19 14:50:00,41.61,41.63,41.61,41.63,10978.0,41.61,41.63,41.61,41.63,10978.0
2025-05-19 14:55:00,41.62,41.65,41.61,41.64,18556.0,41.62,41.65,41.61,41.64,18556.0
2025-05-19 15:00:00,41.65,41.65,41.58,41.58,13782.0,41.65,41.65,41.58,41.58,13782.0
2025-05-19 15:05:00,41.58,41.58,41.54,41.55,10256.0,41.58,41.58,41.54,41.55,10256.0
2025-05-19 15:10:00,41.55,41.55,41.52,41.52,19416.0,41.55,41.55,41.52,41.52,19416.0
2025-05-19 15:15:00,41.52,41.53,41.51,41.52,16148.0,41.52,41.53,41.51,41.52,16148.0
2025-05-19 15:20:00,41.51,41.52,41.51,41.52,14968.0,41.51,41.52,41.51,41.52,14968.0
2025-05-19 15:25:00,41.52,41.52,41.49,41.52,31244.0,41.52,41.52,41.49,41.52,31244.0
2025-05-19 15:30:00,41.52,41.55,41.51,41.53,27666.0,41.52,41.55,41.51,41.53,27666.0
2025-05-19 15:35:00,41.54,41.56,41.53,41.55,29430.0,41.54,41.56,41.53,41.55,29430.0
2025-05-19 15:40:00,41.54,41.56,41.52,41.55,22876.0,41.54,41.56,41.52,41.55,22876.0
2025-05-19 15:45:00,41.55,41.57,41.54,41.56,36430.0,41.55,41.57,41.54,41.56,36430.0
2025-05-19 15:50:00,41.56,41.6,41.52,41.59,89024.0,41.56,41.6,41.52,41.59,89024.0
2025-05-19 15:55:00,41.58,41.6,41.54,41.58,182156.0,41.58,41.6,41.54,41.58,182156.0
2025-05-20 09:30:00,41.43,41.58,41.34,41.4,81132.0,41.43,41.58,41.34,41.4,81132.0
2025-05-20 09:35:00,41.38,41.46,41.34,41.43,16956.0,41.38,41.46,41.34,41.43,16956.0
2025-05-20 09:40:00,41.42,41.46,41.39,41.42,5802.0,41.42,41.46,41.39,41.42,5802.0
2025-05-20 09:45:00,41.42,41.42,41.35,41.41,34222.0,41.42,41.42,41.35,41.41,34222.0
2025-05-20 09:50:00,41.39,41.46,41.39,41.45,37782.0,41.39,41.46,41.39,41.45,37782.0
2025-05-20 09:55:00,41.44,41.47,41.44,41.46,9026.0,41.44,41.47,41.44,41.46,9026.0
2025-05-20 10:00:00,41.46,41.46,41.42,41.45,14062.0,41.46,41.46,41.42,41.45,14062.0
2025-05-20 10:05:00,41.42,41.51,41.39,41.39,21584.0,41.42,41.51,41.39,41.39,21584.0
2025-05-20 10:10:00,41.39,41.45,41.38,41.44,5084.0,41.39,41.45,41.38,41.44,5084.0
2025-05-20 10:15:00,41.45,41.45,41.4,41.4,9724.0,41.45,41.45,41.4,41.4,9724.0
2025-05-20 10:20:00,41.41,41.47,41.4,41.45,7724.0,41.41,41.47,41.4,41.45,7724.0
2025-05-20 10:25:00,41.46,41.49,41.41,41.42,11068.0,41.46,41.49,41.41,41.42,11068.0
2025-05-20 10:30:00,41.43,41.43,41.33,41.35,7714.0,41.43,41.43,41.33,41.35,7714.0
2025-05-20 10:35:00,41.33,41.37,41.32,41.36,4998.0,41.33,41.37,41.32,41.36,4998.0
2025-05-20 10:40:00,41.38,41.38,41.35,41.35,2452.0,41.38,41.38,41.35,41.35,2452.0
2025-05-20 10:45:00,41.35,41.37,41.31,41.31,6338.0,41.35,41.37,41.31,41.31,6338.0
2025-05-20 10:50:00,41.31,41.32,41.29,41.3,8880.0,41.31,41.32,41.29,41.3,8880.0
2025-05-20 10:55:00,41.3,41.34,41.28,41.28,11220.0,41.3,41.34,41.28,41.28,11220.0
2025-05-20 11:00:00,41.28,41.31,41.26,41.28,11170.0,41.28,41.31,41.26,41.28,11170.0
2025-05-20 11:05:00,41.29,41.3,41.27,41.3,8084.0,41.29,41.3,41.27,41.3,8084.0
2025-05-20 11:10:00,41.3,41.34,41.3,41.34,5942.0,41.3,41.34,41.3,41.34,5942.0
2025-05-20 11:15:00,41.35,41.35,41.33,41.34,3180.0,41.35,41.35,41.33,41.34,3180.0
2025-05-20 11:20:00,41.33,41.34,41.31,41.31,3600.0,41.33,41.34,41.31,41.31,3600.0
2025-05-20 11:25:00,41.3,41.32,41.3,41.32,7730.0,41.3,41.32,41.3,41.32,7730.0
2025-05-20 11:30:00,41.33,41.33,41.27,41.28,6792.0,41.33,41.33,41.27,41.28,6792.0
2025-05-20 11:35:00,41.28,41.28,41.22,41.23,12972.0,41.28,41.28,41.22,41.23,12972.0
2025-05-20 11:40:00,41.23,41.23,41.19,41.19,6740.0,41.23,41.23,41.19,41.19,6740.0
2025-05-20 11:45:00,41.19,41.24,41.18,41.22,57902.0,41.19,41.24,41.18,41.22,57902.0
2025-05-20 11:50:00,41.23,41.23,41.2,41.21,5804.0,41.23,41.23,41.2,41.21,5804.0
2025-05-20 11:55:00,41.21,41.23,41.2,41.22,30436.0,41.21,41.23,41.2,41.22,30436.0
2025-05-20 12:00:00,41.21,41.23,41.17,41.17,9862.0,41.21,41.23,41.17,41.17,9862.0
2025-05-20 12:05:00,41.18,41.18,41.13,41.14,13802.0,41.18,41.18,41.13,41.14,13802.0
2025-05-20 12:10:00,41.14,41.14,41.08,41.08,24284.0,41.14,41.14,41.08,41.08,24284.0
2025-05-20 12:15:00,41.08,41.09,41.05,41.06,7822.0,41.08,41.09,41.05,41.06,7822.0
2025-05-20 12:20:00,41.06,41.07,41.05,41.05,10648.0,41.06,41.07,41.05,41.05,10648.0
2025-05-20 12:25:00,41.05,41.07,41.04,41.06,12384.0,41.05,41.07,41.04,41.06,12384.0
2025-05-20 12:30:00,41.06,41.06,41.02,41.02,10042.0,41.06,41.06,41.02,41.02,10042.0
2025-05-20 12:35:00,41.02,41.05,41.02,41.05,9914.0,41.02,41.05,41.02,41.05,9914.0
2025-05-20 12:40:00,41.05,41.06,41.02,41.05,28210.0,41.05,41.06,41.02,41.05,28210.0
2025-05-20 12:45:00,41.05,41.08,41.04,41.08,15446.0,41.05,41.08,41.04,41.08,15446.0
2025-05-20 12:50:00,41.08,41.1,41.08,41.1,11426.0,41.08,41.1,41.08,41.1,11426.0
2025-05-20 12:55:00,41.1,41.12,41.1,41.1,7506.0,41.1,41.12,41.1,41.1,7506.0
2025-05-20 13:00:00,41.11,41.17,41.11,41.14,7484.0,41.11,41.17,41.11,41.14,7484.0
2025-05-20 13:05:00,41.14,41.16,41.13,41.16,3216.0,41.14,41.16,41.13,41.16,3216.0
2025-05-20 13:10:00,41.15,41.18,41.14,41.18,8088.0,41.15,41.18,41.14,41.18,8088.0
2025-05-20 13:15:00,41.18,41.18,41.17,41.17,1600.0,41.18,41.18,41.17,41.17,1600.0
2025-05-20 13:20:00,41.17,41.17,41.14,41.14,5450.0,41.17,41.17,41.14,41.14,5450.0
2025-05-20 13:25:00,41.15,41.16,41.13,41.13,13424.0,41.15,41.16,41.13,41.13,13424.0
2025-05-20 13:30:00,41.13,41.15,41.13,41.15,8290.0,41.13,41.15,41.13,41.15,8290.0
2025-05-20 13:35:00,41.15,41.2,41.15,41.16,45752.0,41.15,41.2,41.15,41.16,45752.0
2025-05-20 13:40:00,41.16,41.19,41.14,41.19,8448.0,41.16,41.19,41.14,41.19,8448.0
2025-05-20 13:45:00,41.18,41.21,41.17,41.19,16700.0,41.18,41.21,41.17,41.19,16700.0
2025-05-20 13:50:00,41.19,41.21,41.19,41.2,11064.0,41.19,41.21,41.19,41.2,11064.0
2025-05-20 13:55:00,41.21,41.24,41.21,41.24,16666.0,41.21,41.24,41.21,41.24,16666.0
2025-05-20 14:00:00,41.24,41.24,41.21,41.24,9752.0,41.24,41.24,41.21,41.24,9752.0
2025-05-20 14:05:00,41.23,41.24,41.23,41.24,22910.0,41.23,41.24,41.23,41.24,22910.0
2025-05-20 14:10:00,41.24,41.24,41.17,41.18,40704.0,41.24,41.24,41.17,41.18,40704.0
2025-05-20 14:15:00,41.17,41.18,41.12,41.13,9066.0,41.17,41.18,41.12,41.13,9066.0
2025-05-20 14:20:00,41.13,41.13,41.01,41.09,18766.0,41.13,41.13,41.01,41.09,18766.0
2025-05-20 14:25:00,41.08,41.11,41.01,41.04,21460.0,41.08,41.11,41.01,41.04,21460.0
2025-05-20 14:30:00,41.05,41.05,41.01,41.04,10552.0,41.05,41.05,41.01,41.04,10552.0
2025-05-20 14:35:00,41.04,41.09,41.04,41.08,10968.0,41.04,41.09,41.04,41.08,10968.0
2025-05-20 14:40:00,41.08,41.1,41.03,41.05,24888.0,41.08,41.1,41.03,41.05,24888.0
2025-05-20 14:45:00,41.04,41.05,41.01,41.03,8826.0,41.04,41.05,41.01,41.03,8826.0
2025-05-20 14:50:00,41.02,41.04,41.01,41.02,11998.0,41.02,41.04,41.01,41.02,11998.0
2025-05-20 14:55:00,41.01,41.04,41.01,41.04,14984.0,41.01,41.04,41.01,41.04,14984.0
2025-05-20 15:00:00,41.03,41.03,40.97,40.97,22114.0,41.03,41.03,40.97,40.97,22114.0
2025-05-20 15:05:00,40.96,40.99,40.96,40.99,11466.0,40.96,40.99,40.96,40.99,11466.0
2025-05-20 15:10:00,40.99,41.01,40.98,41.0,11260.0,40.99,41.01,40.98,41.0,11260.0
2025-05-20 15:15:00,40.98,40.98,40.96,40.96,6800.0,40.98,40.98,40.96,40.96,6800.0
2025-05-20 15:20:00,40.97,40.97,40.94,40.96,19908.0,40.97,40.97,40.94,40.96,19908.0
2025-05-20 15:25:00,40.96,40.97,40.92,40.93,21684.0,40.96,40.97,40.92,40.93,21684.0
2025-05-20 15:30:00,40.93,40.96,40.93,40.93,23984.0,40.93,40.96,40.93,40.93,23984.0
2025-05-20 15:35:00,40.93,40.95,40.91,40.94,21374.0,40.93,40.95,40.91,40.94,21374.0
2025-05-20 15:40:00,40.96,40.97,40.93,40.94,32796.0,40.96,40.97,40.93,40.94,32796.0
2025-05-20 15:45:00,40.95,40.97,40.91,40.91,22020.0,40.95,40.97,40.91,40.91,22020.0
2025-05-20 15:50:00,40.9,40.96,40.87,40.94,47750.0,40.9,40.96,40.87,40.94,47750.0
2025-05-20 15:55:00,40.94,40.98,40.91,40.97,200376.0,40.94,40.98,40.91,40.97,200376.0
2025-05-21 09:30:00,40.72,41.02,40.58,40.97,141168.0,40.72,41.02,40.58,40.97,141168.0
2025-05-21 09:35:00,40.97,40.97,40.8,40.9,9786.0,40.97,40.97,40.8,40.9,9786.0
2025-05-21 09:40:00,40.84,40.91,40.84,40.86,12142.0,40.84,40.91,40.84,40.86,12142.0
2025-05-21 09:45:00,40.88,40.92,40.85,40.92,13858.0,40.88,40.92,40.85,40.92,13858.0
2025-05-21 09:50:00,40.92,40.97,40.9,40.96,5954.0,40.92,40.97,40.9,40.96,5954.0
2025-05-21 09:55:00,40.96,40.97,40.9,40.9,8480.0,40.96,40.97,40.9,40.9,8480.0
2025-05-21 10:00:00,40.91,41.02,40.9,41.02,80302.0,40.91,41.02,40.9,41.02,80302.0
2025-05-21 10:05:00,41.01,41.07,40.99,41.0,9246.0,41.01,41.07,40.99,41.0,9246.0
2025-05-21 10:10:00,40.99,41.0,40.97,40.98,7794.0,40.99,41.0,40.97,40.98,7794.0
2025-05-21 10:15:00,40.98,41.04,40.97,41.03,10648.0,40.98,41.04,40.97,41.03,10648.0
2025-05-21 10:20:00,41.04,41.06,41.02,41.02,16720.0,41.04,41.06,41.02,41.02,16720.0
2025-05-21 10:25:00,41.02,41.04,40.97,40.98,10368.0,41.02,41.04,40.97,40.98,10368.0
2025-05-21 10:30:00,40.97,40.99,40.92,40.95,16180.0,40.97,40.99,40.92,40.95,16180.0
2025-05-21 10:35:00,40.93,40.94,40.9,40.94,14586.0,40.93,40.94,40.9,40.94,14586.0
2025-05-21 10:40:00,40.96,40.97,40.91,40.92,19416.0,40.96,40.97,40.91,40.92,19416.0
2025-05-21 10:45:00,40.9,40.96,40.89,40.96,7100.0,40.9,40.96,40.89,40.96,7100.0
2025-05-21 10:50:00,40.96,40.98,40.95,40.95,16024.0,40.96,40.98,40.95,40.95,16024.0
2025-05-21 10:55:00,40.96,40.99,40.96,40.98,6578.0,40.96,40.99,40.96,40.98,6578.0
2025-05-21 11:00:00,40.98,40.99,40.93,40.94,15914.0,40.98,40.99,40.93,40.94,15914.0
2025-05-21 11:05:00,40.94,41.02,40.93,41.0,6946.0,40.94,41.02,40.93,41.0,6946.0
2025-05-21 11:10:00,41.01,41.07,41.0,41.06,10272.0,41.01,41.07,41.0,41.06,10272.0
2025-05-21 11:15:00,41.07,41.07,41.02,41.05,8532.0,41.07,41.07,41.02,41.05,8532.0
2025-05-21 11:20:00,41.05,41.08,41.03,41.08,8626.0,41.05,41.08,41.03,41.08,8626.0
2025-05-21 11:25:00,41.06,41.06,41.0,41.0,11056.0,41.06,41.06,41.0,41.0,11056.0
2025-05-21 11:30:00,41.01,41.02,40.99,41.02,13968.0,41.01,41.02,40.99,41.02,13968.0
2025-05-21 11:35:00,41.02,41.07,41.02,41.07,8734.0,41.02,41.07,41.02,41.07,8734.0
2025-05-21 11:40:00,41.08,41.1,41.06,41.07,12750.0,41.08,41.1,41.06,41.07,12750.0
2025-05-21 11:45:00,41.07,41.1,41.07,41.1,6426.0,41.07,41.1,41.07,41.1,6426.0
2025-05-21 11:50:00,41.09,41.13,41.09,41.12,28696.0,41.09,41.13,41.09,41.12,28696.0
2025-05-21 11:55:00,41.15,41.15,41.12,41.12,5036.0,41.15,41.15,41.12,41.12,5036.0
2025-05-21 12:00:00,41.12,41.13,41.08,41.09,9554.0,41.12,41.13,41.08,41.09,9554.0
2025-05-21 12:05:00,41.08,41.12,41.08,41.12,6192.0,41.08,41.12,41.08,41.12,6192.0
2025-05-21 12:10:00,41.12,41.13,41.1,41.12,10834.0,41.12,41.13,41.1,41.12,10834.0
2025-05-21 12:15:00,41.1,41.11,41.09,41.09,6620.0,41.1,41.11,41.09,41.09,6620.0
2025-05-21 12:20:00,41.08,41.1,41.08,41.1,10230.0,41.08,41.1,41.08,41.1,10230.0
2025-05-21 12:25:00,41.1,41.12,41.1,41.12,4054.0,41.1,41.12,41.1,41.12,4054.0
2025-05-21 12:30:00,41.12,41.14,41.1,41.14,9912.0,41.12,41.14,41.1,41.14,9912.0
2025-05-21 12:35:00,41.14,41.15,41.12,41.13,5766.0,41.14,41.15,41.12,41.13,5766.0
2025-05-21 12:40:00,41.13,41.21,41.13,41.18,94440.0,41.13,41.21,41.13,41.18,94440.0
2025-05-21 12:45:00,41.18,41.23,41.18,41.22,12504.0,41.18,41.23,41.18,41.22,12504.0
2025-05-21 12:50:00,41.22,41.22,41.2,41.21,7074.0,41.22,41.22,41.2,41.21,7074.0
2025-05-21 12:55:00,41.21,41.21,41.16,41.16,16186.0,41.21,41.21,41.16,41.16,16186.0
2025-05-21 13:00:00,41.16,41.18,41.14,41.18,21644.0,41.16,41.18,41.14,41.18,21644.0
2025-05-21 13:05:00,41.18,41.19,41.11,41.12,6518.0,41.18,41.19,41.11,41.12,6518.0
2025-05-21 13:10:00,41.1,41.12,41.06,41.08,13216.0,41.1,41.12,41.06,41.08,13216.0
2025-05-21 13:15:00,41.06,41.06,40.89,40.91,10406.0,41.06,41.06,40.89,40.91,10406.0
2025-05-21 13:20:00,40.91,40.91,40.8,40.81,18358.0,40.91,40.91,40.8,40.81,18358.0
2025-05-21 13:25:00,40.81,40.82,40.74,40.74,14232.0,40.81,40.82,40.74,40.74,14232.0
2025-05-21 13:30:00,40.74,40.85,40.71,40.81,18680.0,40.74,40.85,40.71,40.81,18680.0
2025-05-21 13:35:00,40.83,40.88,40.79,40.88,10382.0,40.83,40.88,40.79,40.88,10382.0
2025-05-21 13:40:00,40.88,40.89,40.81,40.82,5612.0,40.88,40.89,40.81,40.82,5612.0
2025-05-21 13:45:00,40.82,40.87,40.8,40.84,12240.0,40.82,40.87,40.8,40.84,12240.0
2025-05-21 13:50:00,40.85,40.88,40.83,40.85,6788.0,40.85,40.88,40.83,40.85,6788.0
2025-05-21 13:55:00,40.84,40.87,40.81,40.81,8864.0,40.84,40.87,40.81,40.81,8864.0
2025-05-21 14:00:00,40.82,40.84,40.73,40.74,17100.0,40.82,40.84,40.73,40.74,17100.0
2025-05-21 14:05:00,40.74,40.8,40.74,40.8,19718.0,40.74,40.8,40.74,40.8,19718.0
2025-05-21 14:10:00,40.8,40.8,40.71,40.74,18706.0,40.8,40.8,40.71,40.74,18706.0
2025-05-21 14:15:00,40.74,40.77,40.72,40.73,12282.0,40.74,40.77,40.72,40.73,12282.0
2025-05-21 14:20:00,40.72,40.75,40.69,40.75,25698.0,40.72,40.75,40.69,40.75,25698.0
2025-05-21 14:25:00,40.74,40.81,40.74,40.79,20094.0,40.74,40.81,40.74,40.79,20094.0
2025-05-21 14:30:00,40.79,40.84,40.77,40.84,18858.0,40.79,40.84,40.77,40.84,18858.0
2025-05-21 14:35:00,40.85,40.87,40.8,40.81,5798.0,40.85,40.87,40.8,40.81,5798.0
2025-05-21 14:40:00,40.81,40.83,40.81,40.82,6812.0,40.81,40.83,40.81,40.82,6812.0
2025-05-21 14:45:00,40.81,40.82,40.76,40.77,11322.0,40.81,40.82,40.76,40.77,11322.0
2025-05-21 14:50:00,40.74,40.77,40.74,40.74,10832.0,40.74,40.77,40.74,40.74,10832.0
2025-05-21 14:55:00,40.74,40.77,40.72,40.74,23990.0,40.74,40.77,40.72,40.74,23990.0
2025-05-21 15:00:00,40.74,40.74,40.71,40.73,17158.0,40.74,40.74,40.71,40.73,17158.0
2025-05-21 15:05:00,40.73,40.74,40.67,40.67,10456.0,40.73,40.74,40.67,40.67,10456.0
2025-05-21 15:10:00,40.66,40.74,40.65,40.73,15910.0,40.66,40.74,40.65,40.73,15910.0
2025-05-21 15:15:00,40.73,40.74,40.7,40.72,14762.0,40.73,40.74,40.7,40.72,14762.0
2025-05-21 15:20:00,40.73,40.74,40.67,40.69,28616.0,40.73,40.74,40.67,40.69,28616.0
2025-05-21 15:25:00,40.69,40.7,40.67,40.67,17534.0,40.69,40.7,40.67,40.67,17534.0
2025-05-21 15:30:00,40.68,40.72,40.68,40.71,24350.0,40.68,40.72,40.68,40.71,24350.0
2025-05-21 15:35:00,40.72,40.77,40.71,40.77,17462.0,40.72,40.77,40.71,40.77,17462.0
2025-05-21 15:40:00,40.76,40.8,40.74,40.8,16508.0,40.76,40.8,40.74,40.8,16508.0
2025-05-21 15:45:00,40.79,40.81,40.77,40.77,28352.0,40.79,40.81,40.77,40.77,28352.0
2025-05-21 15:50:00,40.77,40.81,40.77,40.77,43840.0,40.77,40.81,40.77,40.77,43840.0
2025-05-21 15:55:00,40.78,40.8,40.71,40.72,271858.0,40.78,40.8,40.71,40.72,271858.0
2025-05-22 09:30:00,40.86,40.94,40.14,40.68,151671.0,40.86,40.94,40.14,40.68,151671.0
2025-05-22 09:35:00,40.71,40.81,40.58,40.73,44959.0,40.71,40.81,40.58,40.73,44959.0
2025-05-22 09:40:00,40.73,40.78,40.65,40.68,44237.0,40.73,40.78,40.65,40.68,44237.0
2025-05-22 09:45:00,40.69,40.71,40.6,40.63,51541.0,40.69,40.71,40.6,40.63,51541.0
2025-05-22 09:50:00,40.63,40.68,40.57,40.64,42894.0,40.63,40.68,40.57,40.64,42894.0
2025-05-22 09:55:00,40.66,40.67,40.58,40.66,29382.0,40.66,40.67,40.58,40.66,29382.0
2025-05-22 10:00:00,40.68,40.73,40.64,40.66,22946.0,40.68,40.73,40.64,40.66,22946.0
2025-05-22 10:05:00,40.66,40.77,40.63,40.68,25105.0,40.66,40.77,40.63,40.68,25105.0
2025-05-22 10:10:00,40.68,40.76,40.53,40.55,88079.0,40.68,40.76,40.53,40.55,88079.0
2025-05-22 10:15:00,40.54,40.66,40.53,40.65,44128.0,40.54,40.66,40.53,40.65,44128.0
2025-05-22 10:20:00,40.65,40.68,40.55,40.55,25427.0,40.65,40.68,40.55,40.55,25427.0
2025-05-22 10:25:00,40.55,40.6,40.53,40.53,16786.0,40.55,40.6,40.53,40.53,16786.0
2025-05-22 10:30:00,40.55,40.59,40.48,40.5,41558.0,40.55,40.59,40.48,40.5,41558.0
2025-05-22 10:35:00,40.49,40.52,40.44,40.44,17246.0,40.49,40.52,40.44,40.44,17246.0
2025-05-22 10:40:00,40.45,40.57,40.45,40.49,34702.0,40.45,40.57,40.45,40.49,34702.0
2025-05-22 10:45:00,40.5,40.54,40.47,40.47,10745.0,40.5,40.54,40.47,40.47,10745.0
2025-05-22 10:50:00,40.48,40.51,40.43,40.44,12111.0,40.48,40.51,40.43,40.44,12111.0
2025-05-22 10:55:00,40.43,40.49,40.39,40.46,23778.0,40.43,40.49,40.39,40.46,23778.0
2025-05-22 11:00:00,40.45,40.53,40.45,40.51,23239.0,40.45,40.53,40.45,40.51,23239.0
2025-05-22 11:05:00,40.5,40.58,40.49,40.57,20680.0,40.5,40.58,40.49,40.57,20680.0
2025-05-22 11:10:00,40.57,40.61,40.53,40.56,39411.0,40.57,40.61,40.53,40.56,39411.0
2025-05-22 11:15:00,40.56,40.58,40.47,40.58,24830.0,40.56,40.58,40.47,40.58,24830.0
2025-05-22 11:20:00,40.57,40.63,40.55,40.62,18645.0,40.57,40.63,40.55,40.62,18645.0
2025-05-22 11:25:00,40.62,40.65,40.61,40.62,21106.0,40.62,40.65,40.61,40.62,21106.0
2025-05-22 11:30:00,40.61,40.64,40.59,40.64,13069.0,40.61,40.64,40.59,40.64,13069.0
2025-05-22 11:35:00,40.64,40.73,40.63,40.69,30381.0,40.64,40.73,40.63,40.69,30381.0
2025-05-22 11:40:00,40.69,40.71,40.68,40.7,11125.0,40.69,40.71,40.68,40.7,11125.0
2025-05-22 11:45:00,40.7,40.71,40.65,40.67,19478.0,40.7,40.71,40.65,40.67,19478.0
2025-05-22 11:50:00,40.67,40.72,40.67,40.71,19956.0,40.67,40.72,40.67,40.71,19956.0
2025-05-22 11:55:00,40.71,40.74,40.7,40.71,46630.0,40.71,40.74,40.7,40.71,46630.0
2025-05-22 12:00:00,40.72,40.78,40.72,40.78,12148.0,40.72,40.78,40.72,40.78,12148.0
2025-05-22 12:05:00,40.78,40.79,40.72,40.75,46831.0,40.78,40.79,40.72,40.75,46831.0
2025-05-22 12:10:00,40.76,40.78,40.71,40.77,18200.0,40.76,40.78,40.71,40.77,18200.0
2025-05-22 12:15:00,40.76,40.79,40.74,40.75,35080.0,40.76,40.79,40.74,40.75,35080.0
2025-05-22 12:20:00,40.73,40.74,40.71,40.72,24850.0,40.73,40.74,40.71,40.72,24850.0
2025-05-22 12:25:00,40.73,40.75,40.71,40.74,26871.0,40.73,40.75,40.71,40.74,26871.0
2025-05-22 12:30:00,40.73,40.79,40.73,40.79,20217.0,40.73,40.79,40.73,40.79,20217.0
2025-05-22 12:35:00,40.78,40.84,40.78,40.83,20069.0,40.78,40.84,40.78,40.83,20069.0
2025-05-22 12:40:00,40.82,40.84,40.77,40.77,24215.0,40.82,40.84,40.77,40.77,24215.0
2025-05-22 12:45:00,40.77,40.81,40.75,40.76,24641.0,40.77,40.81,40.75,40.76,24641.0
2025-05-22 12:50:00,40.76,40.76,40.71,40.73,18061.0,40.76,40.76,40.71,40.73,18061.0
2025-05-22 12:55:00,40.73,40.73,40.65,40.68,26411.0,40.73,40.73,40.65,40.68,26411.0
2025-05-22 13:00:00,40.68,40.69,40.62,40.64,19036.0,40.68,40.69,40.62,40.64,19036.0
2025-05-22 13:05:00,40.63,40.67,40.63,40.66,17039.0,40.63,40.67,40.63,40.66,17039.0
2025-05-22 13:10:00,40.66,40.73,40.66,40.71,33811.0,40.66,40.73,40.66,40.71,33811.0
2025-05-22 13:15:00,40.72,40.79,40.7,40.79,26193.0,40.72,40.79,40.7,40.79,26193.0
2025-05-22 13:20:00,40.79,40.87,40.78,40.86,16826.0,40.79,40.87,40.78,40.86,16826.0
2025-05-22 13:25:00,40.85,40.9,40.85,40.85,26730.0,40.85,40.9,40.85,40.85,26730.0
2025-05-22 13:30:00,40.87,40.87,40.83,40.86,10791.0,40.87,40.87,40.83,40.86,10791.0
2025-05-22 13:35:00,40.87,40.88,40.81,40.82,12768.0,40.87,40.88,40.81,40.82,12768.0
2025-05-22 13:40:00,40.82,40.83,40.78,40.82,15065.0,40.82,40.83,40.78,40.82,15065.0
2025-05-22 13:45:00,40.83,40.86,40.82,40.83,14288.0,40.83,40.86,40.82,40.83,14288.0
2025-05-22 13:50:00,40.84,40.85,40.82,40.83,11476.0,40.84,40.85,40.82,40.83,11476.0
2025-05-22 13:55:00,40.82,40.88,40.82,40.87,33794.0,40.82,40.88,40.82,40.87,33794.0
2025-05-22 14:00:00,40.87,40.92,40.86,40.91,15195.0,40.87,40.92,40.86,40.91,15195.0
2025-05-22 14:05:00,40.92,40.94,40.88,40.93,22791.0,40.92,40.94,40.88,40.93,22791.0
2025-05-22 14:10:00,40.93,40.93,40.9,40.93,28040.0,40.93,40.93,40.9,40.93,28040.0
2025-05-22 14:15:00,40.93,40.94,40.91,40.93,19812.0,40.93,40.94,40.91,40.93,19812.0
2025-05-22 14:20:00,40.93,40.99,40.91,40.96,23728.0,40.93,40.99,40.91,40.96,23728.0
2025-05-22 14:25:00,40.96,40.97,40.92,40.93,9942.0,40.96,40.97,40.92,40.93,9942.0
2025-05-22 14:30:00,40.93,40.95,40.91,40.91,19664.0,40.93,40.95,40.91,40.91,19664.0
2025-05-22 14:35:00,40.92,40.94,40.86,40.86,18106.0,40.92,40.94,40.86,40.86,18106.0
2025-05-22 14:40:00,40.87,40.89,40.85,40.86,13440.0,40.87,40.89,40.85,40.86,13440.0
2025-05-22 14:45:00,40.86,40.88,40.84,40.84,15435.0,40.86,40.88,40.84,40.84,15435.0
2025-05-22 14:50:00,40.84,40.88,40.84,40.86,15551.0,40.84,40.88,40.84,40.86,15551.0
2025-05-22 14:55:00,40.86,40.92,40.86,40.89,25867.0,40.86,40.92,40.86,40.89,25867.0
2025-05-22 15:00:00,40.88,41.01,40.87,40.97,51855.0,40.88,41.01,40.87,40.97,51855.0
2025-05-22 15:05:00,40.96,40.99,40.96,40.96,27371.0,40.96,40.99,40.96,40.96,27371.0
2025-05-22 15:10:00,40.96,41.0,40.95,41.0,22342.0,40.96,41.0,40.95,41.0,22342.0
2025-05-22 15:15:00,40.99,41.03,40.99,41.02,35588.0,40.99,41.03,40.99,41.02,35588.0
2025-05-22 15:20:00,41.02,41.04,41.0,41.02,27096.0,41.02,41.04,41.0,41.02,27096.0
2025-05-22 15:25:00,41.04,41.06,41.02,41.05,19618.0,41.04,41.06,41.02,41.05,19618.0
2025-05-22 15:30:00,41.06,41.09,41.05,41.07,35560.0,41.06,41.09,41.05,41.07,35560.0
2025-05-22 15:35:00,41.07,41.12,41.05,41.11,35581.0,41.07,41.12,41.05,41.11,35581.0
2025-05-22 15:40:00,41.11,41.11,41.03,41.04,38322.0,41.11,41.11,41.03,41.04,38322.0
2025-05-22 15:45:00,41.04,41.06,40.99,41.04,56998.0,41.04,41.06,40.99,41.04,56998.0
2025-05-22 15:50:00,41.04,41.06,40.92,40.93,57642.0,41.04,41.06,40.92,40.93,57642.0
2025-05-22 15:55:00,40.93,40.93,40.68,40.72,298345.0,40.93,40.93,40.68,40.72,298345.0
2025-05-23 09:30:00,40.4,40.59,40.29,40.48,151263.0,40.4,40.59,40.29,40.48,151263.0
2025-05-23 09:35:00,40.43,40.54,40.41,40.45,19763.0,40.43,40.54,40.41,40.45,19763.0
2025-05-23 09:40:00,40.46,40.55,40.44,40.51,14890.0,40.46,40.55,40.44,40.51,14890.0
2025-05-23 09:45:00,40.53,40.56,40.47,40.47,15634.0,40.53,40.56,40.47,40.47,15634.0
2025-05-23 09:50:00,40.48,40.5,40.41,40.44,22000.0,40.48,40.5,40.41,40.44,22000.0
2025-05-23 09:55:00,40.43,40.45,40.4,40.41,26048.0,40.43,40.45,40.4,40.41,26048.0
2025-05-23 10:00:00,40.42,40.6,40.42,40.58,48642.0,40.42,40.6,40.42,40.58,48642.0
2025-05-23 10:05:00,40.59,40.62,40.54,40.55,70264.0,40.59,40.62,40.54,40.55,70264.0
2025-05-23 10:10:00,40.55,40.66,40.55,40.64,42266.0,40.55,40.66,40.55,40.64,42266.0
2025-05-23 10:15:00,40.65,40.67,40.57,40.57,41222.0,40.65,40.67,40.57,40.57,41222.0
2025-05-23 10:20:00,40.57,40.64,40.56,40.62,26048.0,40.57,40.64,40.56,40.62,26048.0
2025-05-23 10:25:00,40.63,40.68,40.57,40.58,34549.0,40.63,40.68,40.57,40.58,34549.0
2025-05-23 10:30:00,40.59,40.65,40.58,40.65,10440.0,40.59,40.65,40.58,40.65,10440.0
2025-05-23 10:35:00,40.65,40.7,40.63,40.69,9369.0,40.65,40.7,40.63,40.69,9369.0
2025-05-23 10:40:00,40.7,40.7,40.65,40.68,22939.0,40.7,40.7,40.65,40.68,22939.0
2025-05-23 10:45:00,40.68,40.72,40.66,40.68,15240.0,40.68,40.72,40.66,40.68,15240.0
2025-05-23 10:50:00,40.68,40.68,40.63,40.66,19988.0,40.68,40.68,40.63,40.66,19988.0
2025-05-23 10:55:00,40.66,40.67,40.6,40.62,14597.0,40.66,40.67,40.6,40.62,14597.0
2025-05-23 11:00:00,40.61,40.63,40.59,40.62,34635.0,40.61,40.63,40.59,40.62,34635.0
2025-05-23 11:05:00,40.61,40.7,40.57,40.7,13893.0,40.61,40.7,40.57,40.7,13893.0
2025-05-23 11:10:00,40.7,40.72,40.67,40.7,13869.0,40.7,40.72,40.67,40.7,13869.0
2025-05-23 11:15:00,40.71,40.77,40.66,40.76,34002.0,40.71,40.77,40.66,40.76,34002.0
2025-05-23 11:20:00,40.76,40.85,40.76,40.82,30236.0,40.76,40.85,40.76,40.82,30236.0
2025-05-23 11:25:00,40.82,40.82,40.79,40.82,10257.0,40.82,40.82,40.79,40.82,10257.0
2025-05-23 11:30:00,40.81,40.92,40.81,40.87,21107.0,40.81,40.92,40.81,40.87,21107.0
2025-05-23 11:35:00,40.88,40.92,40.8,40.81,63966.0,40.88,40.92,40.8,40.81,63966.0
2025-05-23 11:40:00,40.81,40.83,40.79,40.79,9445.0,40.81,40.83,40.79,40.79,9445.0
2025-05-23 11:45:00,40.79,40.79,40.75,40.77,12232.0,40.79,40.79,40.75,40.77,12232.0
2025-05-23 11:50:00,40.77,40.77,40.66,40.68,14654.0,40.77,40.77,40.66,40.68,14654.0
2025-05-23 11:55:00,40.68,40.68,40.66,40.66,12414.0,40.68,40.68,40.66,40.66,12414.0
2025-05-23 12:00:00,40.66,40.69,40.63,40.65,12426.0,40.66,40.69,40.63,40.65,12426.0
2025-05-23 12:05:00,40.64,40.7,40.62,40.66,19945.0,40.64,40.7,40.62,40.66,19945.0
2025-05-23 12:10:00,40.66,40.7,40.65,40.69,10096.0,40.66,40.7,40.65,40.69,10096.0
2025-05-23 12:15:00,40.7,40.71,40.67,40.67,7050.0,40.7,40.71,40.67,40.67,7050.0
2025-05-23 12:20:00,40.68,40.77,40.68,40.77,11861.0,40.68,40.77,40.68,40.77,11861.0
2025-05-23 12:25:00,40.77,40.82,40.76,40.81,25436.0,40.77,40.82,40.76,40.81,25436.0
2025-05-23 12:30:00,40.8,40.8,40.74,40.75,24413.0,40.8,40.8,40.74,40.75,24413.0
2025-05-23 12:35:00,40.76,40.8,40.75,40.8,9814.0,40.76,40.8,40.75,40.8,9814.0
2025-05-23 12:40:00,40.8,40.86,40.78,40.85,15782.0,40.8,40.86,40.78,40.85,15782.0
2025-05-23 12:45:00,40.85,40.86,40.82,40.84,15579.0,40.85,40.86,40.82,40.84,15579.0
2025-05-23 12:50:00,40.85,40.89,40.84,40.88,12476.0,40.85,40.89,40.84,40.88,12476.0
2025-05-23 12:55:00,40.88,40.89,40.79,40.82,24664.0,40.88,40.89,40.79,40.82,24664.0
2025-05-23 13:00:00,40.82,40.85,40.8,40.85,7690.0,40.82,40.85,40.8,40.85,7690.0
2025-05-23 13:05:00,40.84,40.85,40.81,40.84,5984.0,40.84,40.85,40.81,40.84,5984.0
2025-05-23 13:10:00,40.82,40.85,40.8,40.84,10985.0,40.82,40.85,40.8,40.84,10985.0
2025-05-23 13:15:00,40.83,40.91,40.83,40.9,13105.0,40.83,40.91,40.83,40.9,13105.0
2025-05-23 13:20:00,40.89,40.91,40.89,40.9,4652.0,40.89,40.91,40.89,40.9,4652.0
2025-05-23 13:25:00,40.88,40.93,40.88,40.9,16316.0,40.88,40.93,40.88,40.9,16316.0
2025-05-23 13:30:00,40.9,40.9,40.84,40.84,11217.0,40.9,40.9,40.84,40.84,11217.0
2025-05-23 13:35:00,40.85,40.88,40.83,40.83,15748.0,40.85,40.88,40.83,40.83,15748.0
2025-05-23 13:40:00,40.82,40.82,40.76,40.77,22315.0,40.82,40.82,40.76,40.77,22315.0
2025-05-23 13:45:00,40.76,40.8,40.75,40.79,8722.0,40.76,40.8,40.75,40.79,8722.0
2025-05-23 13:50:00,40.79,40.85,40.77,40.78,18524.0,40.79,40.85,40.77,40.78,18524.0
2025-05-23 13:55:00,40.79,40.8,40.76,40.78,6792.0,40.79,40.8,40.76,40.78,6792.0
2025-05-23 14:00:00,40.79,40.83,40.79,40.83,13582.0,40.79,40.83,40.79,40.83,13582.0
2025-05-23 14:05:00,40.83,40.85,40.8,40.81,15040.0,40.83,40.85,40.8,40.81,15040.0
2025-05-23 14:10:00,40.82,40.84,40.79,40.84,7956.0,40.82,40.84,40.79,40.84,7956.0
2025-05-23 14:15:00,40.84,40.87,40.81,40.82,15863.0,40.84,40.87,40.81,40.82,15863.0
2025-05-23 14:20:00,40.81,40.83,40.79,40.83,11822.0,40.81,40.83,40.79,40.83,11822.0
2025-05-23 14:25:00,40.82,40.87,40.82,40.86,12341.0,40.82,40.87,40.82,40.86,12341.0
2025-05-23 14:30:00,40.86,40.89,40.86,40.89,6265.0,40.86,40.89,40.86,40.89,6265.0
2025-05-23 14:35:00,40.88,40.9,40.87,40.88,15570.0,40.88,40.9,40.87,40.88,15570.0
2025-05-23 14:40:00,40.88,40.88,40.86,40.86,14477.0,40.88,40.88,40.86,40.86,14477.0
2025-05-23 14:45:00,40.87,40.89,40.86,40.89,7760.0,40.87,40.89,40.86,40.89,7760.0
2025-05-23 14:50:00,40.9,40.9,40.88,40.9,9183.0,40.9,40.9,40.88,40.9,9183.0
2025-05-23 14:55:00,40.9,40.91,40.86,40.87,10712.0,40.9,40.91,40.86,40.87,10712.0
2025-05-23 15:00:00,40.87,40.87,40.81,40.81,13596.0,40.87,40.87,40.81,40.81,13596.0
2025-05-23 15:05:00,40.81,40.84,40.8,40.83,8249.0,40.81,40.84,40.8,40.83,8249.0
2025-05-23 15:10:00,40.83,40.86,40.82,40.84,16761.0,40.83,40.86,40.82,40.84,16761.0
2025-05-23 15:15:00,40.83,40.83,40.78,40.8,17301.0,40.83,40.83,40.78,40.8,17301.0
2025-05-23 15:20:00,40.8,40.8,40.73,40.74,18082.0,40.8,40.8,40.73,40.74,18082.0
2025-05-23 15:25:00,40.75,40.75,40.71,40.72,22364.0,40.75,40.75,40.71,40.72,22364.0
2025-05-23 15:30:00,40.72,40.73,40.71,40.73,21253.0,40.72,40.73,40.71,40.73,21253.0
2025-05-23 15:35:00,40.72,40.76,40.69,40.76,22107.0,40.72,40.76,40.69,40.76,22107.0
2025-05-23 15:40:00,40.76,40.77,40.73,40.76,33962.0,40.76,40.77,40.73,40.76,33962.0
2025-05-23 15:45:00,40.76,40.77,40.69,40.7,26380.0,40.76,40.77,40.69,40.7,26380.0
2025-05-23 15:50:00,40.69,40.71,40.56,40.63,101410.0,40.69,40.71,40.56,40.63,101410.0
2025-05-23 15:55:00,40.62,40.69,40.57,40.66,164569.0,40.62,40.69,40.57,40.66,164569.0
2025-05-27 09:30:00,41.34,41.34,41.06,41.08,156663.0,41.34,41.34,41.06,41.08,156663.0
2025-05-27 09:35:00,41.09,41.12,41.0,41.12,28669.0,41.09,41.12,41.0,41.12,28669.0
2025-05-27 09:40:00,41.12,41.25,41.11,41.25,37605.0,41.12,41.25,41.11,41.25,37605.0
2025-05-27 09:45:00,41.25,41.28,41.21,41.27,38351.0,41.25,41.28,41.21,41.27,38351.0
2025-05-27 09:50:00,41.28,41.28,41.17,41.2,64392.0,41.28,41.28,41.17,41.2,64392.0
2025-05-27 09:55:00,41.2,41.28,41.17,41.24,108850.0,41.2,41.28,41.17,41.24,108850.0
2025-05-27 10:00:00,41.25,41.35,41.24,41.34,54456.0,41.25,41.35,41.24,41.34,54456.0
2025-05-27 10:05:00,41.36,41.42,41.31,41.36,45848.0,41.36,41.42,41.31,41.36,45848.0
2025-05-27 10:10:00,41.36,41.46,41.33,41.42,31020.0,41.36,41.46,41.33,41.42,31020.0
2025-05-27 10:15:00,41.42,41.49,41.42,41.49,18331.0,41.42,41.49,41.42,41.49,18331.0
2025-05-27 10:20:00,41.49,41.58,41.48,41.54,27648.0,41.49,41.58,41.48,41.54,27648.0
2025-05-27 10:25:00,41.53,41.54,41.5,41.52,27514.0,41.53,41.54,41.5,41.52,27514.0
2025-05-27 10:30:00,41.52,41.54,41.49,41.53,25715.0,41.52,41.54,41.49,41.53,25715.0
2025-05-27 10:35:00,41.52,41.54,41.48,41.52,38284.0,41.52,41.54,41.48,41.52,38284.0
2025-05-27 10:40:00,41.52,41.6,41.52,41.56,33003.0,41.52,41.6,41.52,41.56,33003.0
2025-05-27 10:45:00,41.57,41.59,41.55,41.55,18942.0,41.57,41.59,41.55,41.55,18942.0
2025-05-27 10:50:00,41.54,41.58,41.53,41.55,37508.0,41.54,41.58,41.53,41.55,37508.0
2025-05-27 10:55:00,41.55,41.57,41.52,41.55,20465.0,41.55,41.57,41.52,41.55,20465.0
2025-05-27 11:00:00,41.55,41.58,41.54,41.55,29162.0,41.55,41.58,41.54,41.55,29162.0
2025-05-27 11:05:00,41.55,41.55,41.48,41.5,22222.0,41.55,41.55,41.48,41.5,22222.0
2025-05-27 11:10:00,41.5,41.52,41.47,41.52,32161.0,41.5,41.52,41.47,41.52,32161.0
2025-05-27 11:15:00,41.52,41.57,41.51,41.55,20510.0,41.52,41.57,41.51,41.55,20510.0
2025-05-27 11:20:00,41.55,41.55,41.49,41.54,27213.0,41.55,41.55,41.49,41.54,27213.0
2025-05-27 11:25:00,41.52,41.58,41.51,41.58,64663.0,41.52,41.58,41.51,41.58,64663.0
2025-05-27 11:30:00,41.57,41.58,41.52,41.52,32854.0,41.57,41.58,41.52,41.52,32854.0
2025-05-27 11:35:00,41.53,41.53,41.48,41.49,23627.0,41.53,41.53,41.48,41.49,23627.0
2025-05-27 11:40:00,41.48,41.51,41.47,41.5,12211.0,41.48,41.51,41.47,41.5,12211.0
2025-05-27 11:45:00,41.51,41.51,41.47,41.48,24201.0,41.51,41.51,41.47,41.48,24201.0
2025-05-27 11:50:00,41.47,41.48,41.45,41.45,13348.0,41.47,41.48,41.45,41.45,13348.0
2025-05-27 11:55:00,41.46,41.46,41.43,41.44,12411.0,41.46,41.46,41.43,41.44,12411.0
2025-05-27 12:00:00,41.44,41.51,41.43,41.5,7968.0,41.44,41.51,41.43,41.5,7968.0
2025-05-27 12:05:00,41.5,41.52,41.49,41.52,23152.0,41.5,41.52,41.49,41.52,23152.0
2025-05-27 12:10:00,41.52,41.52,41.49,41.52,16067.0,41.52,41.52,41.49,41.52,16067.0
2025-05-27 12:15:00,41.52,41.52,41.48,41.5,13007.0,41.52,41.52,41.48,41.5,13007.0
2025-05-27 12:20:00,41.5,41.51,41.49,41.49,12780.0,41.5,41.51,41.49,41.49,12780.0
2025-05-27 12:25:00,41.5,41.51,41.43,41.45,13481.0,41.5,41.51,41.43,41.45,13481.0
2025-05-27 12:30:00,41.45,41.45,41.43,41.45,6656.0,41.45,41.45,41.43,41.45,6656.0
2025-05-27 12:35:00,41.45,41.51,41.44,41.51,26147.0,41.45,41.51,41.44,41.51,26147.0
2025-05-27 12:40:00,41.52,41.55,41.51,41.55,22439.0,41.52,41.55,41.51,41.55,22439.0
2025-05-27 12:45:00,41.55,41.56,41.51,41.52,14073.0,41.55,41.56,41.51,41.52,14073.0
2025-05-27 12:50:00,41.52,41.55,41.51,41.54,11222.0,41.52,41.55,41.51,41.54,11222.0
2025-05-27 12:55:00,41.55,41.59,41.54,41.59,23299.0,41.55,41.59,41.54,41.59,23299.0
2025-05-27 13:00:00,41.58,41.65,41.58,41.63,23543.0,41.58,41.65,41.58,41.63,23543.0
2025-05-27 13:05:00,41.62,41.63,41.6,41.61,7620.0,41.62,41.63,41.6,41.61,7620.0
2025-05-27 13:10:00,41.61,41.65,41.59,41.63,31915.0,41.61,41.65,41.59,41.63,31915.0
2025-05-27 13:15:00,41.62,41.63,41.57,41.6,19338.0,41.62,41.63,41.57,41.6,19338.0
2025-05-27 13:20:00,41.61,41.64,41.61,41.62,13013.0,41.61,41.64,41.61,41.62,13013.0
2025-05-27 13:25:00,41.62,41.62,41.58,41.59,10162.0,41.62,41.62,41.58,41.59,10162.0
2025-05-27 13:30:00,41.59,41.62,41.57,41.62,10326.0,41.59,41.62,41.57,41.62,10326.0
2025-05-27 13:35:00,41.62,41.64,41.59,41.61,18987.0,41.62,41.64,41.59,41.61,18987.0
2025-05-27 13:40:00,41.61,41.61,41.59,41.61,21244.0,41.61,41.61,41.59,41.61,21244.0
2025-05-27 13:45:00,41.6,41.61,41.58,41.61,12833.0,41.6,41.61,41.58,41.61,12833.0
2025-05-27 13:50:00,41.61,41.62,41.59,41.59,19815.0,41.61,41.62,41.59,41.59,19815.0
2025-05-27 13:55:00,41.6,41.63,41.59,41.61,27440.0,41.6,41.63,41.59,41.61,27440.0
2025-05-27 14:00:00,41.62,41.63,41.59,41.59,11883.0,41.62,41.63,41.59,41.59,11883.0
2025-05-27 14:05:00,41.59,41.61,41.58,41.6,8486.0,41.59,41.61,41.58,41.6,8486.0
2025-05-27 14:10:00,41.59,41.64,41.58,41.64,12720.0,41.59,41.64,41.58,41.64,12720.0
2025-05-27 14:15:00,41.64,41.65,41.59,41.6,14170.0,41.64,41.65,41.59,41.6,14170.0
2025-05-27 14:20:00,41.6,41.62,41.59,41.61,6837.0,41.6,41.62,41.59,41.61,6837.0
2025-05-27 14:25:00,41.61,41.65,41.6,41.61,9824.0,41.61,41.65,41.6,41.61,9824.0
2025-05-27 14:30:00,41.61,41.65,41.61,41.65,16756.0,41.61,41.65,41.61,41.65,16756.0
2025-05-27 14:35:00,41.64,41.65,41.62,41.64,8151.0,41.64,41.65,41.62,41.64,8151.0
2025-05-27 14:40:00,41.64,41.64,41.6,41.62,11149.0,41.64,41.64,41.6,41.62,11149.0
2025-05-27 14:45:00,41.6,41.62,41.6,41.62,9505.0,41.6,41.62,41.6,41.62,9505.0
2025-05-27 14:50:00,41.62,41.63,41.61,41.63,14507.0,41.62,41.63,41.61,41.63,14507.0
2025-05-27 14:55:00,41.63,41.63,41.61,41.62,12829.0,41.63,41.63,41.61,41.62,12829.0
2025-05-27 15:00:00,41.62,41.63,41.6,41.62,17342.0,41.62,41.63,41.6,41.62,17342.0
2025-05-27 15:05:00,41.62,41.62,41.59,41.59,22893.0,41.62,41.62,41.59,41.59,22893.0
2025-05-27 15:10:00,41.59,41.63,41.58,41.6,19240.0,41.59,41.63,41.58,41.6,19240.0
2025-05-27 15:15:00,41.61,41.62,41.59,41.62,12945.0,41.61,41.62,41.59,41.62,12945.0
2025-05-27 15:20:00,41.62,41.63,41.56,41.59,26510.0,41.62,41.63,41.56,41.59,26510.0
2025-05-27 15:25:00,41.59,41.63,41.58,41.6,25456.0,41.59,41.63,41.58,41.6,25456.0
2025-05-27 15:30:00,41.61,41.63,41.58,41.63,29854.0,41.61,41.63,41.58,41.63,29854.0
2025-05-27 15:35:00,41.64,41.64,41.6,41.62,23400.0,41.64,41.64,41.6,41.62,23400.0
2025-05-27 15:40:00,41.62,41.62,41.59,41.6,28466.0,41.62,41.62,41.59,41.6,28466.0
2025-05-27 15:45:00,41.61,41.64,41.58,41.63,31104.0,41.61,41.64,41.58,41.63,31104.0
2025-05-27 15:50:00,41.62,41.72,41.61,41.7,64321.0,41.62,41.72,41.61,41.7,64321.0
2025-05-27 15:55:00,41.71,41.71,41.61,41.64,178795.0,41.71,41.71,41.61,41.64,178795.0
2025-05-28 09:30:00,41.82,42.0,41.74,41.76,112829.0,41.82,42.0,41.74,41.76,112829.0
2025-05-28 09:35:00,41.75,41.81,41.7,41.8,21009.0,41.75,41.81,41.7,41.8,21009.0
2025-05-28 09:40:00,41.81,41.9,41.8,41.88,21541.0,41.81,41.9,41.8,41.88,21541.0
2025-05-28 09:45:00,41.89,41.95,41.82,41.95,36611.0,41.89,41.95,41.82,41.95,36611.0
2025-05-28 09:50:00,41.96,41.96,41.83,41.84,20874.0,41.96,41.96,41.83,41.84,20874.0
2025-05-28 09:55:00,41.84,41.89,41.83,41.86,24434.0,41.84,41.89,41.83,41.86,24434.0
2025-05-28 10:00:00,41.86,41.87,41.8,41.86,15853.0,41.86,41.87,41.8,41.86,15853.0
2025-05-28 10:05:00,41.85,41.87,41.72,41.73,30279.0,41.85,41.87,41.72,41.73,30279.0
2025-05-28 10:10:00,41.72,41.73,41.61,41.62,24604.0,41.72,41.73,41.61,41.62,24604.0
2025-05-28 10:15:00,41.62,41.62,41.56,41.58,13622.0,41.62,41.62,41.56,41.58,13622.0
2025-05-28 10:20:00,41.58,41.6,41.54,41.59,17893.0,41.58,41.6,41.54,41.59,17893.0
2025-05-28 10:25:00,41.58,41.65,41.57,41.63,17147.0,41.58,41.65,41.57,41.63,17147.0
2025-05-28 10:30:00,41.63,41.69,41.59,41.67,25660.0,41.63,41.69,41.59,41.67,25660.0
2025-05-28 10:35:00,41.67,41.67,41.58,41.62,22365.0,41.67,41.67,41.58,41.62,22365.0
2025-05-28 10:40:00,41.61,41.63,41.57,41.57,13839.0,41.61,41.63,41.57,41.57,13839.0
2025-05-28 10:45:00,41.58,41.61,41.56,41.56,18158.0,41.58,41.61,41.56,41.56,18158.0
2025-05-28 10:50:00,41.56,41.59,41.54,41.56,16627.0,41.56,41.59,41.54,41.56,16627.0
2025-05-28 10:55:00,41.55,41.56,41.48,41.49,18210.0,41.55,41.56,41.48,41.49,18210.0
2025-05-28 11:00:00,41.49,41.57,41.49,41.56,16750.0,41.49,41.57,41.49,41.56,16750.0
2025-05-28 11:05:00,41.56,41.56,41.48,41.5,11673.0,41.56,41.56,41.48,41.5,11673.0
2025-05-28 11:10:00,41.49,41.52,41.47,41.48,7869.0,41.49,41.52,41.47,41.48,7869.0
2025-05-28 11:15:00,41.49,41.54,41.47,41.53,12194.0,41.49,41.54,41.47,41.53,12194.0
2025-05-28 11:20:00,41.53,41.54,41.48,41.49,14173.0,41.53,41.54,41.48,41.49,14173.0
2025-05-28 11:25:00,41.5,41.5,41.46,41.47,10456.0,41.5,41.5,41.46,41.47,10456.0
2025-05-28 11:30:00,41.47,41.51,41.47,41.48,10596.0,41.47,41.51,41.47,41.48,10596.0
2025-05-28 11:35:00,41.48,41.5,41.46,41.5,9903.0,41.48,41.5,41.46,41.5,9903.0
2025-05-28 11:40:00,41.49,41.51,41.48,41.5,7216.0,41.49,41.51,41.48,41.5,7216.0
2025-05-28 11:45:00,41.5,41.53,41.48,41.53,8273.0,41.5,41.53,41.48,41.53,8273.0
2025-05-28 11:50:00,41.51,41.54,41.51,41.54,17992.0,41.51,41.54,41.51,41.54,17992.0
2025-05-28 11:55:00,41.54,41.56,41.49,41.5,10542.0,41.54,41.56,41.49,41.5,10542.0
2025-05-28 12:00:00,41.5,41.53,41.5,41.52,9514.0,41.5,41.53,41.5,41.52,9514.0
2025-05-28 12:05:00,41.52,41.58,41.52,41.57,4056.0,41.52,41.58,41.52,41.57,4056.0
2025-05-28 12:10:00,41.57,41.57,41.51,41.52,14107.0,41.57,41.57,41.51,41.52,14107.0
2025-05-28 12:15:00,41.53,41.57,41.52,41.56,6266.0,41.53,41.57,41.52,41.56,6266.0
2025-05-28 12:20:00,41.57,41.59,41.53,41.55,5423.0,41.57,41.59,41.53,41.55,5423.0
2025-05-28 12:25:00,41.55,41.58,41.55,41.57,5547.0,41.55,41.58,41.55,41.57,5547.0
2025-05-28 12:30:00,41.57,41.58,41.54,41.55,5846.0,41.57,41.58,41.54,41.55,5846.0
2025-05-28 12:35:00,41.55,41.6,41.55,41.58,4504.0,41.55,41.6,41.55,41.58,4504.0
2025-05-28 12:40:00,41.58,41.64,41.58,41.63,6881.0,41.58,41.64,41.58,41.63,6881.0
2025-05-28 12:45:00,41.63,41.67,41.62,41.65,6070.0,41.63,41.67,41.62,41.65,6070.0
2025-05-28 12:50:00,41.66,41.66,41.6,41.62,6821.0,41.66,41.66,41.6,41.62,6821.0
2025-05-28 12:55:00,41.62,41.63,41.6,41.63,8662.0,41.62,41.63,41.6,41.63,8662.0
2025-05-28 13:00:00,41.62,41.64,41.57,41.63,9854.0,41.62,41.64,41.57,41.63,9854.0
2025-05-28 13:05:00,41.64,41.65,41.61,41.63,6402.0,41.64,41.65,41.61,41.63,6402.0
2025-05-28 13:10:00,41.62,41.65,41.6,41.61,7459.0,41.62,41.65,41.6,41.61,7459.0
2025-05-28 13:15:00,41.61,41.65,41.61,41.65,13616.0,41.61,41.65,41.61,41.65,13616.0
2025-05-28 13:20:00,41.65,41.66,41.6,41.6,7455.0,41.65,41.66,41.6,41.6,7455.0
2025-05-28 13:25:00,41.6,41.61,41.59,41.59,10359.0,41.6,41.61,41.59,41.59,10359.0
2025-05-28 13:30:00,41.6,41.61,41.56,41.57,12510.0,41.6,41.61,41.56,41.57,12510.0
2025-05-28 13:35:00,41.57,41.58,41.56,41.58,14390.0,41.57,41.58,41.56,41.58,14390.0
2025-05-28 13:40:00,41.58,41.58,41.54,41.55,11665.0,41.58,41.58,41.54,41.55,11665.0
2025-05-28 13:45:00,41.56,41.58,41.55,41.58,8192.0,41.56,41.58,41.55,41.58,8192.0
2025-05-28 13:50:00,41.58,41.6,41.56,41.58,6622.0,41.58,41.6,41.56,41.58,6622.0
2025-05-28 13:55:00,41.58,41.6,41.58,41.59,6098.0,41.58,41.6,41.58,41.59,6098.0
2025-05-28 14:00:00,41.59,41.6,41.57,41.59,10878.0,41.59,41.6,41.57,41.59,10878.0
2025-05-28 14:05:00,41.58,41.59,41.52,41.52,15904.0,41.58,41.59,41.52,41.52,15904.0
2025-05-28 14:10:00,41.52,41.55,41.52,41.54,5482.0,41.52,41.55,41.52,41.54,5482.0
2025-05-28 14:15:00,41.53,41.54,41.51,41.52,7656.0,41.53,41.54,41.51,41.52,7656.0
2025-05-28 14:20:00,41.52,41.53,41.49,41.52,11158.0,41.52,41.53,41.49,41.52,11158.0
2025-05-28 14:25:00,41.52,41.55,41.49,41.5,17900.0,41.52,41.55,41.49,41.5,17900.0
2025-05-28 14:30:00,41.49,41.55,41.49,41.53,19052.0,41.49,41.55,41.49,41.53,19052.0
2025-05-28 14:35:00,41.53,41.54,41.5,41.51,3912.0,41.53,41.54,41.5,41.51,3912.0
2025-05-28 14:40:00,41.5,41.51,41.48,41.49,8226.0,41.5,41.51,41.48,41.49,8226.0
2025-05-28 14:45:00,41.5,41.52,41.5,41.5,6550.0,41.5,41.52,41.5,41.5,6550.0
2025-05-28 14:50:00,41.5,41.51,41.37,41.44,26448.0,41.5,41.51,41.37,41.44,26448.0
2025-05-28 14:55:00,41.42,41.48,41.41,41.46,19349.0,41.42,41.48,41.41,41.46,19349.0
2025-05-28 15:00:00,41.46,41.5,41.44,41.49,13130.0,41.46,41.5,41.44,41.49,13130.0
2025-05-28 15:05:00,41.49,41.54,41.49,41.54,5230.0,41.49,41.54,41.49,41.54,5230.0
2025-05-28 15:10:00,41.53,41.54,41.48,41.5,8244.0,41.53,41.54,41.48,41.5,8244.0
2025-05-28 15:15:00,41.5,41.51,41.45,41.49,10148.0,41.5,41.51,41.45,41.49,10148.0
2025-05-28 15:20:00,41.49,41.51,41.46,41.48,7583.0,41.49,41.51,41.46,41.48,7583.0
2025-05-28 15:25:00,41.48,41.48,41.45,41.46,9261.0,41.48,41.48,41.45,41.46,9261.0
2025-05-28 15:30:00,41.46,41.47,41.42,41.44,21445.0,41.46,41.47,41.42,41.44,21445.0
2025-05-28 15:35:00,41.44,41.45,41.41,41.44,26002.0,41.44,41.45,41.41,41.44,26002.0
2025-05-28 15:40:00,41.44,41.46,41.42,41.45,28278.0,41.44,41.46,41.42,41.45,28278.0
2025-05-28 15:45:00,41.44,41.52,41.43,41.49,55025.0,41.44,41.52,41.43,41.49,55025.0
2025-05-28 15:50:00,41.48,41.53,41.45,41.48,50979.0,41.48,41.53,41.45,41.48,50979.0
2025-05-28 15:55:00,41.47,41.5,41.44,41.48,156068.0,41.47,41.5,41.44,41.48,156068.0
2025-05-29 09:30:00,41.71,41.71,41.32,41.45,109895.0,41.71,41.71,41.32,41.45,109895.0
2025-05-29 09:35:00,41.41,41.46,41.34,41.4,18061.0,41.41,41.46,41.34,41.4,18061.0
2025-05-29 09:40:00,41.4,41.4,41.18,41.18,35785.0,41.4,41.4,41.18,41.18,35785.0
2025-05-29 09:45:00,41.2,41.26,41.16,41.2,28558.0,41.2,41.26,41.16,41.2,28558.0
2025-05-29 09:50:00,41.19,41.19,41.08,41.14,23035.0,41.19,41.19,41.08,41.14,23035.0
2025-05-29 09:55:00,41.15,41.16,41.06,41.12,14129.0,41.15,41.16,41.06,41.12,14129.0
2025-05-29 10:00:00,41.13,41.24,41.12,41.21,22456.0,41.13,41.24,41.12,41.21,22456.0
2025-05-29 10:05:00,41.22,41.22,41.15,41.21,8484.0,41.22,41.22,41.15,41.21,8484.0
2025-05-29 10:10:00,41.21,41.24,41.18,41.2,25765.0,41.21,41.24,41.18,41.2,25765.0
2025-05-29 10:15:00,41.18,41.21,41.07,41.08,14706.0,41.18,41.21,41.07,41.08,14706.0
2025-05-29 10:20:00,41.07,41.09,41.02,41.05,15238.0,41.07,41.09,41.02,41.05,15238.0
2025-05-29 10:25:00,41.05,41.13,41.05,41.13,8637.0,41.05,41.13,41.05,41.13,8637.0
2025-05-29 10:30:00,41.13,41.17,41.04,41.05,11013.0,41.13,41.17,41.04,41.05,11013.0
2025-05-29 10:35:00,41.05,41.12,41.04,41.06,7249.0,41.05,41.12,41.04,41.06,7249.0
2025-05-29 10:40:00,41.05,41.05,40.98,41.01,24191.0,41.05,41.05,40.98,41.01,24191.0
2025-05-29 10:45:00,41.01,41.05,40.98,40.98,9598.0,41.01,41.05,40.98,40.98,9598.0
2025-05-29 10:50:00,40.98,41.03,40.96,41.01,7023.0,40.98,41.03,40.96,41.01,7023.0
2025-05-29 10:55:00,41.0,41.08,41.0,41.08,8310.0,41.0,41.08,41.0,41.08,8310.0
2025-05-29 11:00:00,41.08,41.08,41.0,41.03,9038.0,41.08,41.08,41.0,41.03,9038.0
2025-05-29 11:05:00,41.02,41.09,41.02,41.07,11220.0,41.02,41.09,41.02,41.07,11220.0
2025-05-29 11:10:00,41.06,41.12,41.04,41.05,7130.0,41.06,41.12,41.04,41.05,7130.0
2025-05-29 11:15:00,41.05,41.07,41.03,41.04,9862.0,41.05,41.07,41.03,41.04,9862.0
2025-05-29 11:20:00,41.03,41.04,40.85,40.89,123183.0,41.03,41.04,40.85,40.89,123183.0
2025-05-29 11:25:00,40.91,41.04,40.91,40.98,93195.0,40.91,41.04,40.91,40.98,93195.0
2025-05-29 11:30:00,40.99,40.99,40.86,40.86,15514.0,40.99,40.99,40.86,40.86,15514.0
2025-05-29 11:35:00,40.88,40.93,40.88,40.91,11455.0,40.88,40.93,40.88,40.91,11455.0
2025-05-29 11:40:00,40.91,41.01,40.91,40.97,37117.0,40.91,41.01,40.91,40.97,37117.0
2025-05-29 11:45:00,40.96,40.96,40.89,40.9,9789.0,40.96,40.96,40.89,40.9,9789.0
2025-05-29 11:50:00,40.91,40.97,40.91,40.91,9218.0,40.91,40.97,40.91,40.91,9218.0
2025-05-29 11:55:00,40.91,40.92,40.73,40.75,12498.0,40.91,40.92,40.73,40.75,12498.0
2025-05-29 12:00:00,40.75,40.78,40.65,40.76,12385.0,40.75,40.78,40.65,40.76,12385.0
2025-05-29 12:05:00,40.76,40.84,40.76,40.79,14659.0,40.76,40.84,40.76,40.79,14659.0
2025-05-29 12:10:00,40.77,40.88,40.77,40.88,37113.0,40.77,40.88,40.77,40.88,37113.0
2025-05-29 12:15:00,40.89,40.96,40.89,40.95,8729.0,40.89,40.96,40.89,40.95,8729.0
2025-05-29 12:20:00,40.96,40.96,40.92,40.92,8450.0,40.96,40.96,40.92,40.92,8450.0
2025-05-29 12:25:00,40.92,40.96,40.9,40.96,8385.0,40.92,40.96,40.9,40.96,8385.0
2025-05-29 12:30:00,40.97,41.0,40.93,40.95,12973.0,40.97,41.0,40.93,40.95,12973.0
2025-05-29 12:35:00,40.95,41.0,40.94,40.97,8297.0,40.95,41.0,40.94,40.97,8297.0
2025-05-29 12:40:00,40.98,41.04,40.98,41.02,6744.0,40.98,41.04,40.98,41.02,6744.0
2025-05-29 12:45:00,41.01,41.01,40.96,40.97,6901.0,41.01,41.01,40.96,40.97,6901.0
2025-05-29 12:50:00,40.97,41.02,40.95,41.01,15371.0,40.97,41.02,40.95,41.01,15371.0
2025-05-29 12:55:00,41.01,41.06,40.99,41.05,7288.0,41.01,41.06,40.99,41.05,7288.0
2025-05-29 13:00:00,41.05,41.15,41.05,41.12,6496.0,41.05,41.15,41.05,41.12,6496.0
2025-05-29 13:05:00,41.12,41.12,41.07,41.08,13901.0,41.12,41.12,41.07,41.08,13901.0
2025-05-29 13:10:00,41.08,41.11,41.07,41.08,9913.0,41.08,41.11,41.07,41.08,9913.0
2025-05-29 13:15:00,41.09,41.11,41.07,41.1,7094.0,41.09,41.11,41.07,41.1,7094.0
2025-05-29 13:20:00,41.1,41.14,41.08,41.12,8769.0,41.1,41.14,41.08,41.12,8769.0
2025-05-29 13:25:00,41.11,41.14,41.09,41.1,5457.0,41.11,41.14,41.09,41.1,5457.0
2025-05-29 13:30:00,41.11,41.11,41.07,41.1,16398.0,41.11,41.11,41.07,41.1,16398.0
2025-05-29 13:35:00,41.1,41.13,41.08,41.13,22627.0,41.1,41.13,41.08,41.13,22627.0
2025-05-29 13:40:00,41.13,41.17,41.11,41.14,21714.0,41.13,41.17,41.11,41.14,21714.0
2025-05-29 13:45:00,41.12,41.17,41.1,41.11,20351.0,41.12,41.17,41.1,41.11,20351.0
2025-05-29 13:50:00,41.11,41.15,41.11,41.12,10296.0,41.11,41.15,41.11,41.12,10296.0
2025-05-29 13:55:00,41.14,41.14,41.1,41.11,9438.0,41.14,41.14,41.1,41.11,9438.0
2025-05-29 14:00:00,41.1,41.11,41.07,41.09,13333.0,41.1,41.11,41.07,41.09,13333.0
2025-05-29 14:05:00,41.09,41.11,41.06,41.09,15759.0,41.09,41.11,41.06,41.09,15759.0
2025-05-29 14:10:00,41.09,41.1,41.07,41.09,10201.0,41.09,41.1,41.07,41.09,10201.0
2025-05-29 14:15:00,41.09,41.09,41.02,41.02,17613.0,41.09,41.09,41.02,41.02,17613.0
2025-05-29 14:20:00,41.02,41.1,40.99,41.09,10579.0,41.02,41.1,40.99,41.09,10579.0
2025-05-29 14:25:00,41.09,41.11,41.07,41.08,6992.0,41.09,41.11,41.07,41.08,6992.0
2025-05-29 14:30:00,41.09,41.14,41.09,41.13,9601.0,41.09,41.14,41.09,41.13,9601.0
2025-05-29 14:35:00,41.13,41.17,41.13,41.15,7741.0,41.13,41.17,41.13,41.15,7741.0
2025-05-29 14:40:00,41.15,41.2,41.15,41.19,10577.0,41.15,41.2,41.15,41.19,10577.0
2025-05-29 14:45:00,41.19,41.23,41.18,41.22,10439.0,41.19,41.23,41.18,41.22,10439.0
2025-05-29 14:50:00,41.22,41.24,41.21,41.21,15404.0,41.22,41.24,41.21,41.21,15404.0
2025-05-29 14:55:00,41.22,41.23,41.18,41.2,13208.0,41.22,41.23,41.18,41.2,13208.0
2025-05-29 15:00:00,41.18,41.21,41.18,41.21,13786.0,41.18,41.21,41.18,41.21,13786.0
2025-05-29 15:05:00,41.21,41.22,41.17,41.19,22415.0,41.21,41.22,41.17,41.19,22415.0
2025-05-29 15:10:00,41.19,41.22,41.19,41.2,15947.0,41.19,41.22,41.19,41.2,15947.0
2025-05-29 15:15:00,41.2,41.24,41.19,41.23,10337.0,41.2,41.24,41.19,41.23,10337.0
2025-05-29 15:20:00,41.23,41.26,41.23,41.25,22670.0,41.23,41.26,41.23,41.25,22670.0
2025-05-29 15:25:00,41.25,41.26,41.2,41.21,22127.0,41.25,41.26,41.2,41.21,22127.0
2025-05-29 15:30:00,41.22,41.26,41.21,41.25,29164.0,41.22,41.26,41.21,41.25,29164.0
2025-05-29 15:35:00,41.24,41.28,41.23,41.24,31379.0,41.24,41.28,41.23,41.24,31379.0
2025-05-29 15:40:00,41.23,41.29,41.22,41.23,32587.0,41.23,41.29,41.22,41.23,32587.0
2025-05-29 15:45:00,41.23,41.29,41.21,41.24,50661.0,41.23,41.29,41.21,41.24,50661.0
2025-05-29 15:50:00,41.24,41.29,41.16,41.18,69705.0,41.24,41.29,41.16,41.18,69705.0
2025-05-29 15:55:00,41.17,41.22,41.15,41.21,176286.0,41.17,41.22,41.15,41.21,176286.0
2025-05-30 09:30:00,41.13,41.36,41.1,41.29,93484.0,41.13,41.36,41.1,41.29,93484.0
2025-05-30 09:35:00,41.31,41.39,41.23,41.39,14858.0,41.31,41.39,41.23,41.39,14858.0
2025-05-30 09:40:00,41.38,41.5,41.33,41.44,16463.0,41.38,41.5,41.33,41.44,16463.0
2025-05-30 09:45:00,41.44,41.54,41.42,41.48,36219.0,41.44,41.54,41.42,41.48,36219.0
2025-05-30 09:50:00,41.46,41.5,41.45,41.46,21294.0,41.46,41.5,41.45,41.46,21294.0
2025-05-30 09:55:00,41.48,41.5,41.4,41.41,21991.0,41.48,41.5,41.4,41.41,21991.0
2025-05-30 10:00:00,41.43,41.52,41.43,41.45,16702.0,41.43,41.52,41.43,41.45,16702.0
2025-05-30 10:05:00,41.46,41.46,41.4,41.44,13665.0,41.46,41.46,41.4,41.44,13665.0
2025-05-30 10:10:00,41.44,41.49,41.4,41.49,14519.0,41.44,41.49,41.4,41.49,14519.0
2025-05-30 10:15:00,41.48,41.53,41.47,41.51,13976.0,41.48,41.53,41.47,41.51,13976.0
2025-05-30 10:20:00,41.51,41.52,41.47,41.49,12990.0,41.51,41.52,41.47,41.49,12990.0
2025-05-30 10:25:00,41.5,41.52,41.47,41.48,35310.0,41.5,41.52,41.47,41.48,35310.0
2025-05-30 10:30:00,41.48,41.51,41.44,41.49,35889.0,41.48,41.51,41.44,41.49,35889.0
2025-05-30 10:35:00,41.49,41.52,41.44,41.52,19841.0,41.49,41.52,41.44,41.52,19841.0
2025-05-30 10:40:00,41.51,41.53,41.46,41.47,18573.0,41.51,41.53,41.46,41.47,18573.0
2025-05-30 10:45:00,41.48,41.51,41.46,41.48,13647.0,41.48,41.51,41.46,41.48,13647.0
2025-05-30 10:50:00,41.49,41.49,41.37,41.4,31428.0,41.49,41.49,41.37,41.4,31428.0
2025-05-30 10:55:00,41.4,41.44,41.36,41.41,19232.0,41.4,41.44,41.36,41.41,19232.0
2025-05-30 11:00:00,41.41,41.5,41.4,41.49,25812.0,41.41,41.5,41.4,41.49,25812.0
2025-05-30 11:05:00,41.48,41.53,41.46,41.5,46124.0,41.48,41.53,41.46,41.5,46124.0
2025-05-30 11:10:00,41.5,41.5,41.44,41.49,18077.0,41.5,41.5,41.44,41.49,18077.0
2025-05-30 11:15:00,41.48,41.49,41.43,41.44,6331.0,41.48,41.49,41.43,41.44,6331.0
2025-05-30 11:20:00,41.43,41.5,41.43,41.48,31475.0,41.43,41.5,41.43,41.48,31475.0
2025-05-30 11:25:00,41.48,41.49,41.35,41.38,27136.0,41.48,41.49,41.35,41.38,27136.0
2025-05-30 11:30:00,41.38,41.45,41.37,41.38,19084.0,41.38,41.45,41.37,41.38,19084.0
2025-05-30 11:35:00,41.4,41.42,41.36,41.42,35661.0,41.4,41.42,41.36,41.42,35661.0
2025-05-30 11:40:00,41.41,41.43,41.39,41.41,27236.0,41.41,41.43,41.39,41.41,27236.0
2025-05-30 11:45:00,41.4,41.42,41.34,41.39,23102.0,41.4,41.42,41.34,41.39,23102.0
2025-05-30 11:50:00,41.39,41.39,41.35,41.36,8433.0,41.39,41.39,41.35,41.36,8433.0
2025-05-30 11:55:00,41.37,41.39,41.36,41.38,10566.0,41.37,41.39,41.36,41.38,10566.0
2025-05-30 12:00:00,41.38,41.39,41.34,41.36,16179.0,41.38,41.39,41.34,41.36,16179.0
2025-05-30 12:05:00,41.36,41.45,41.35,41.45,9048.0,41.36,41.45,41.35,41.45,9048.0
2025-05-30 12:10:00,41.45,41.46,41.43,41.43,8964.0,41.45,41.46,41.43,41.43,8964.0
2025-05-30 12:15:00,41.44,41.44,41.31,41.34,6405.0,41.44,41.44,41.31,41.34,6405.0
2025-05-30 12:20:00,41.34,41.36,41.29,41.33,5868.0,41.34,41.36,41.29,41.33,5868.0
2025-05-30 12:25:00,41.33,41.33,41.15,41.18,18376.0,41.33,41.33,41.15,41.18,18376.0
2025-05-30 12:30:00,41.15,41.15,41.06,41.11,10300.0,41.15,41.15,41.06,41.11,10300.0
2025-05-30 12:35:00,41.11,41.18,41.09,41.18,13986.0,41.11,41.18,41.09,41.18,13986.0
2025-05-30 12:40:00,41.18,41.19,41.12,41.14,6615.0,41.18,41.19,41.12,41.14,6615.0
2025-05-30 12:45:00,41.12,41.15,41.1,41.13,7900.0,41.12,41.15,41.1,41.13,7900.0
2025-05-30 12:50:00,41.13,41.21,41.11,41.2,32610.0,41.13,41.21,41.11,41.2,32610.0
2025-05-30 12:55:00,41.2,41.21,41.17,41.2,14059.0,41.2,41.21,41.17,41.2,14059.0
2025-05-30 13:00:00,41.19,41.27,41.18,41.27,12310.0,41.19,41.27,41.18,41.27,12310.0
2025-05-30 13:05:00,41.27,41.33,41.25,41.32,10892.0,41.27,41.33,41.25,41.32,10892.0
2025-05-30 13:10:00,41.32,41.32,41.28,41.28,7395.0,41.32,41.32,41.28,41.28,7395.0
2025-05-30 13:15:00,41.27,41.33,41.27,41.32,6167.0,41.27,41.33,41.27,41.32,6167.0
2025-05-30 13:20:00,41.32,41.33,41.28,41.32,6484.0,41.32,41.33,41.28,41.32,6484.0
2025-05-30 13:25:00,41.32,41.34,41.28,41.33,12192.0,41.32,41.34,41.28,41.33,12192.0
2025-05-30 13:30:00,41.34,41.35,41.32,41.34,6888.0,41.34,41.35,41.32,41.34,6888.0
2025-05-30 13:35:00,41.34,41.37,41.31,41.33,11991.0,41.34,41.37,41.31,41.33,11991.0
2025-05-30 13:40:00,41.34,41.35,41.31,41.31,8264.0,41.34,41.35,41.31,41.31,8264.0
2025-05-30 13:45:00,41.32,41.32,41.22,41.29,35259.0,41.32,41.32,41.22,41.29,35259.0
2025-05-30 13:50:00,41.27,41.32,41.27,41.3,10721.0,41.27,41.32,41.27,41.3,10721.0
2025-05-30 13:55:00,41.3,41.31,41.23,41.23,10030.0,41.3,41.31,41.23,41.23,10030.0
2025-05-30 14:00:00,41.23,41.31,41.23,41.29,12934.0,41.23,41.31,41.23,41.29,12934.0
2025-05-30 14:05:00,41.3,41.37,41.26,41.34,8603.0,41.3,41.37,41.26,41.34,8603.0
2025-05-30 14:10:00,41.35,41.38,41.34,41.35,6784.0,41.35,41.38,41.34,41.35,6784.0
2025-05-30 14:15:00,41.35,41.41,41.33,41.39,18766.0,41.35,41.41,41.33,41.39,18766.0
2025-05-30 14:20:00,41.39,41.39,41.34,41.35,10080.0,41.39,41.39,41.34,41.35,10080.0
2025-05-30 14:25:00,41.35,41.36,41.34,41.35,7632.0,41.35,41.36,41.34,41.35,7632.0
2025-05-30 14:30:00,41.36,41.37,41.32,41.33,13664.0,41.36,41.37,41.32,41.33,13664.0
2025-05-30 14:35:00,41.33,41.35,41.32,41.34,8867.0,41.33,41.35,41.32,41.34,8867.0
2025-05-30 14:40:00,41.34,41.35,41.31,41.32,10431.0,41.34,41.35,41.31,41.32,10431.0
2025-05-30 14:45:00,41.33,41.38,41.33,41.38,7281.0,41.33,41.38,41.33,41.38,7281.0
2025-05-30 14:50:00,41.38,41.41,41.36,41.39,18579.0,41.38,41.41,41.36,41.39,18579.0
2025-05-30 14:55:00,41.39,41.42,41.38,41.41,17329.0,41.39,41.42,41.38,41.41,17329.0
2025-05-30 15:00:00,41.4,41.46,41.39,41.44,13406.0,41.4,41.46,41.39,41.44,13406.0
2025-05-30 15:05:00,41.44,41.46,41.42,41.45,14019.0,41.44,41.46,41.42,41.45,14019.0
2025-05-30 15:10:00,41.43,41.45,41.41,41.44,10749.0,41.43,41.45,41.41,41.44,10749.0
2025-05-30 15:15:00,41.44,41.51,41.43,41.49,15245.0,41.44,41.51,41.43,41.49,15245.0
2025-05-30 15:20:00,41.49,41.51,41.47,41.51,30463.0,41.49,41.51,41.47,41.51,30463.0
2025-05-30 15:25:00,41.52,41.56,41.51,41.52,19095.0,41.52,41.56,41.51,41.52,19095.0
2025-05-30 15:30:00,41.52,41.56,41.49,41.56,25858.0,41.52,41.56,41.49,41.56,25858.0
2025-05-30 15:35:00,41.56,41.61,41.52,41.52,47174.0,41.56,41.61,41.52,41.52,47174.0
2025-05-30 15:40:00,41.52,41.52,41.44,41.46,47970.0,41.52,41.52,41.44,41.46,47970.0
2025-05-30 15:45:00,41.45,41.51,41.42,41.47,55276.0,41.45,41.51,41.42,41.47,55276.0
2025-05-30 15:50:00,41.47,41.52,41.3,41.31,141217.0,41.47,41.52,41.3,41.31,141217.0
2025-05-30 15:55:00,41.3,41.42,41.26,41.31,417298.0,41.3,41.42,41.26,41.31,417298.0
2025-06-02 09:30:00,41.14,41.29,40.75,40.78,92336.0,41.14,41.29,40.75,40.78,92336.0
2025-06-02 09:35:00,40.74,40.75,40.42,40.45,60322.0,40.74,40.75,40.42,40.45,60322.0
2025-06-02 09:40:00,40.46,40.63,40.45,40.58,56370.0,40.46,40.63,40.45,40.58,56370.0
2025-06-02 09:45:00,40.58,40.63,40.54,40.56,53352.0,40.58,40.63,40.54,40.56,53352.0
2025-06-02 09:50:00,40.55,40.56,40.34,40.43,35283.0,40.55,40.56,40.34,40.43,35283.0
2025-06-02 09:55:00,40.41,40.51,40.35,40.48,29607.0,40.41,40.51,40.35,40.48,29607.0
2025-06-02 10:00:00,40.46,40.49,40.36,40.45,24171.0,40.46,40.49,40.36,40.45,24171.0
2025-06-02 10:05:00,40.46,40.53,40.43,40.51,28716.0,40.46,40.53,40.43,40.51,28716.0
2025-06-02 10:10:00,40.52,40.6,40.52,40.56,14226.0,40.52,40.6,40.52,40.56,14226.0
2025-06-02 10:15:00,40.56,40.64,40.56,40.6,20540.0,40.56,40.64,40.56,40.6,20540.0
2025-06-02 10:20:00,40.6,40.72,40.58,40.68,36882.0,40.6,40.72,40.58,40.68,36882.0
2025-06-02 10:25:00,40.68,40.73,40.67,40.7,20530.0,40.68,40.73,40.67,40.7,20530.0
2025-06-02 10:30:00,40.69,40.78,40.65,40.77,38134.0,40.69,40.78,40.65,40.77,38134.0
2025-06-02 10:35:00,40.76,40.79,40.68,40.7,19685.0,40.76,40.79,40.68,40.7,19685.0
2025-06-02 10:40:00,40.7,40.74,40.69,40.73,20789.0,40.7,40.74,40.69,40.73,20789.0
2025-06-02 10:45:00,40.72,40.8,40.71,40.78,22093.0,40.72,40.8,40.71,40.78,22093.0
2025-06-02 10:50:00,40.78,40.87,40.78,40.85,16301.0,40.78,40.87,40.78,40.85,16301.0
2025-06-02 10:55:00,40.83,40.87,40.8,40.81,22418.0,40.83,40.87,40.8,40.81,22418.0
2025-06-02 11:00:00,40.81,40.85,40.77,40.78,31267.0,40.81,40.85,40.77,40.78,31267.0
2025-06-02 11:05:00,40.78,40.85,40.77,40.81,38782.0,40.78,40.85,40.77,40.81,38782.0
2025-06-02 11:10:00,40.82,40.87,40.81,40.83,25004.0,40.82,40.87,40.81,40.83,25004.0
2025-06-02 11:15:00,40.83,40.85,40.77,40.78,24783.0,40.83,40.85,40.77,40.78,24783.0
2025-06-02 11:20:00,40.79,40.84,40.76,40.77,23359.0,40.79,40.84,40.76,40.77,23359.0
2025-06-02 11:25:00,40.77,40.77,40.68,40.71,24118.0,40.77,40.77,40.68,40.71,24118.0
2025-06-02 11:30:00,40.69,40.72,40.68,40.7,20284.0,40.69,40.72,40.68,40.7,20284.0
2025-06-02 11:35:00,40.7,40.72,40.65,40.65,32657.0,40.7,40.72,40.65,40.65,32657.0
2025-06-02 11:40:00,40.66,40.72,40.64,40.7,31688.0,40.66,40.72,40.64,40.7,31688.0
2025-06-02 11:45:00,40.73,40.78,40.72,40.77,13315.0,40.73,40.78,40.72,40.77,13315.0
2025-06-02 11:50:00,40.78,40.84,40.78,40.79,19211.0,40.78,40.84,40.78,40.79,19211.0
2025-06-02 11:55:00,40.78,40.79,40.68,40.72,22681.0,40.78,40.79,40.68,40.72,22681.0
2025-06-02 12:00:00,40.73,40.75,40.65,40.66,26685.0,40.73,40.75,40.65,40.66,26685.0
2025-06-02 12:05:00,40.67,40.69,40.65,40.66,19031.0,40.67,40.69,40.65,40.66,19031.0
2025-06-02 12:10:00,40.66,40.7,40.65,40.69,15866.0,40.66,40.7,40.65,40.69,15866.0
2025-06-02 12:15:00,40.69,40.7,40.63,40.65,30555.0,40.69,40.7,40.63,40.65,30555.0
2025-06-02 12:20:00,40.64,40.67,40.62,40.65,15765.0,40.64,40.67,40.62,40.65,15765.0
2025-06-02 12:25:00,40.65,40.67,40.61,40.62,35196.0,40.65,40.67,40.61,40.62,35196.0
2025-06-02 12:30:00,40.62,40.68,40.62,40.68,12705.0,40.62,40.68,40.62,40.68,12705.0
2025-06-02 12:35:00,40.69,40.72,40.67,40.71,24162.0,40.69,40.72,40.67,40.71,24162.0
2025-06-02 12:40:00,40.71,40.71,40.66,40.67,25209.0,40.71,40.71,40.66,40.67,25209.0
2025-06-02 12:45:00,40.67,40.67,40.64,40.66,21327.0,40.67,40.67,40.64,40.66,21327.0
2025-06-02 12:50:00,40.66,40.75,40.65,40.75,22492.0,40.66,40.75,40.65,40.75,22492.0
2025-06-02 12:55:00,40.75,40.75,40.72,40.73,18610.0,40.75,40.75,40.72,40.73,18610.0
2025-06-02 13:00:00,40.74,40.8,40.74,40.75,17493.0,40.74,40.8,40.74,40.75,17493.0
2025-06-02 13:05:00,40.75,40.78,40.74,40.78,9342.0,40.75,40.78,40.74,40.78,9342.0
2025-06-02 13:10:00,40.77,40.78,40.73,40.73,13703.0,40.77,40.78,40.73,40.73,13703.0
2025-06-02 13:15:00,40.74,40.76,40.73,40.74,18108.0,40.74,40.76,40.73,40.74,18108.0
2025-06-02 13:20:00,40.74,40.74,40.69,40.71,20067.0,40.74,40.74,40.69,40.71,20067.0
2025-06-02 13:25:00,40.71,40.71,40.66,40.67,12073.0,40.71,40.71,40.66,40.67,12073.0
2025-06-02 13:30:00,40.68,40.69,40.65,40.66,8714.0,40.68,40.69,40.65,40.66,8714.0
2025-06-02 13:35:00,40.65,40.72,40.61,40.72,29483.0,40.65,40.72,40.61,40.72,29483.0
2025-06-02 13:40:00,40.71,40.73,40.69,40.71,8488.0,40.71,40.73,40.69,40.71,8488.0
2025-06-02 13:45:00,40.69,40.72,40.66,40.69,15250.0,40.69,40.72,40.66,40.69,15250.0
2025-06-02 13:50:00,40.68,40.69,40.64,40.67,22001.0,40.68,40.69,40.64,40.67,22001.0
2025-06-02 13:55:00,40.67,40.71,40.66,40.71,12630.0,40.67,40.71,40.66,40.71,12630.0
2025-06-02 14:00:00,40.71,40.75,40.68,40.72,17170.0,40.71,40.75,40.68,40.72,17170.0
2025-06-02 14:05:00,40.72,40.78,40.71,40.75,24968.0,40.72,40.78,40.71,40.75,24968.0
2025-06-02 14:10:00,40.75,40.77,40.73,40.77,25149.0,40.75,40.77,40.73,40.77,25149.0
2025-06-02 14:15:00,40.77,40.84,40.76,40.82,20821.0,40.77,40.84,40.76,40.82,20821.0
2025-06-02 14:20:00,40.81,40.86,40.78,40.84,29824.0,40.81,40.86,40.78,40.84,29824.0
2025-06-02 14:25:00,40.84,40.88,40.83,40.86,23357.0,40.84,40.88,40.83,40.86,23357.0
2025-06-02 14:30:00,40.86,40.89,40.83,40.84,18007.0,40.86,40.89,40.83,40.84,18007.0
2025-06-02 14:35:00,40.84,40.86,40.81,40.84,15190.0,40.84,40.86,40.81,40.84,15190.0
2025-06-02 14:40:00,40.84,40.85,40.82,40.83,14172.0,40.84,40.85,40.82,40.83,14172.0
2025-06-02 14:45:00,40.83,40.85,40.82,40.83,12623.0,40.83,40.85,40.82,40.83,12623.0
2025-06-02 14:50:00,40.82,40.85,40.82,40.84,25173.0,40.82,40.85,40.82,40.84,25173.0
2025-06-02 14:55:00,40.84,40.85,40.83,40.84,20379.0,40.84,40.85,40.83,40.84,20379.0
2025-06-02 15:00:00,40.84,40.88,40.84,40.88,16682.0,40.84,40.88,40.84,40.88,16682.0
2025-06-02 15:05:00,40.88,40.88,40.83,40.86,18807.0,40.88,40.88,40.83,40.86,18807.0
2025-06-02 15:10:00,40.87,40.87,40.85,40.86,29737.0,40.87,40.87,40.85,40.86,29737.0
2025-06-02 15:15:00,40.86,40.88,40.85,40.88,13317.0,40.86,40.88,40.85,40.88,13317.0
2025-06-02 15:20:00,40.88,40.94,40.85,40.94,31460.0,40.88,40.94,40.85,40.94,31460.0
2025-06-02 15:25:00,40.93,40.93,40.89,40.9,31943.0,40.93,40.93,40.89,40.9,31943.0
2025-06-02 15:30:00,40.9,40.9,40.85,40.86,22942.0,40.9,40.9,40.85,40.86,22942.0
2025-06-02 15:35:00,40.86,40.9,40.84,40.86,62083.0,40.86,40.9,40.84,40.86,62083.0
2025-06-02 15:40:00,40.84,40.88,40.83,40.86,30574.0,40.84,40.88,40.83,40.86,30574.0
2025-06-02 15:45:00,40.87,40.88,40.82,40.82,34060.0,40.87,40.88,40.82,40.82,34060.0
2025-06-02 15:50:00,40.82,40.88,40.82,40.85,64865.0,40.82,40.88,40.82,40.85,64865.0
2025-06-02 15:55:00,40.86,40.92,40.82,40.9,255849.0,40.86,40.92,40.82,40.9,255849.0
2025-06-03 09:30:00,40.85,40.99,40.76,40.9,145190.0,40.85,40.99,40.76,40.9,145190.0
2025-06-03 09:35:00,40.9,41.07,40.89,40.93,38086.0,40.9,41.07,40.89,40.93,38086.0
2025-06-03 09:40:00,40.93,41.02,40.93,40.98,30894.0,40.93,41.02,40.93,40.98,30894.0
2025-06-03 09:45:00,41.0,41.0,40.78,40.82,56026.0,41.0,41.0,40.78,40.82,56026.0
2025-06-03 09:50:00,40.83,40.91,40.82,40.9,20055.0,40.83,40.91,40.82,40.9,20055.0
2025-06-03 09:55:00,40.9,40.93,40.83,40.86,26064.0,40.9,40.93,40.83,40.86,26064.0
2025-06-03 10:00:00,40.86,40.89,40.73,40.75,30995.0,40.86,40.89,40.73,40.75,30995.0
2025-06-03 10:05:00,40.75,40.81,40.73,40.73,31117.0,40.75,40.81,40.73,40.73,31117.0
2025-06-03 10:10:00,40.73,40.82,40.73,40.78,23765.0,40.73,40.82,40.73,40.78,23765.0
2025-06-03 10:15:00,40.77,40.79,40.74,40.79,35700.0,40.77,40.79,40.74,40.79,35700.0
2025-06-03 10:20:00,40.77,40.87,40.75,40.87,38008.0,40.77,40.87,40.75,40.87,38008.0
2025-06-03 10:25:00,40.89,40.93,40.85,40.93,28738.0,40.89,40.93,40.85,40.93,28738.0
2025-06-03 10:30:00,40.93,40.95,40.83,40.83,33399.0,40.93,40.95,40.83,40.83,33399.0
2025-06-03 10:35:00,40.83,40.91,40.82,40.85,27711.0,40.83,40.91,40.82,40.85,27711.0
2025-06-03 10:40:00,40.87,40.95,40.85,40.95,28341.0,40.87,40.95,40.85,40.95,28341.0
2025-06-03 10:45:00,40.95,40.97,40.91,40.95,23490.0,40.95,40.97,40.91,40.95,23490.0
2025-06-03 10:50:00,40.96,41.01,40.95,41.0,21630.0,40.96,41.01,40.95,41.0,21630.0
2025-06-03 10:55:00,41.0,41.01,40.97,40.99,23986.0,41.0,41.01,40.97,40.99,23986.0
2025-06-03 11:00:00,40.98,41.03,40.98,41.02,12430.0,40.98,41.03,40.98,41.02,12430.0
2025-06-03 11:05:00,41.02,41.04,40.95,40.96,38625.0,41.02,41.04,40.95,40.96,38625.0
2025-06-03 11:10:00,40.96,40.96,40.87,40.89,39708.0,40.96,40.96,40.87,40.89,39708.0
2025-06-03 11:15:00,40.89,40.9,40.86,40.86,21030.0,40.89,40.9,40.86,40.86,21030.0
2025-06-03 11:20:00,40.85,40.87,40.8,40.8,19165.0,40.85,40.87,40.8,40.8,19165.0
2025-06-03 11:25:00,40.81,40.82,40.77,40.81,19023.0,40.81,40.82,40.77,40.81,19023.0
2025-06-03 11:30:00,40.8,40.88,40.8,40.87,15388.0,40.8,40.88,40.8,40.87,15388.0
2025-06-03 11:35:00,40.87,40.91,40.86,40.89,12063.0,40.87,40.91,40.86,40.89,12063.0
2025-06-03 11:40:00,40.9,40.91,40.85,40.91,30592.0,40.9,40.91,40.85,40.91,30592.0
2025-06-03 11:45:00,40.91,40.96,40.88,40.93,37442.0,40.91,40.96,40.88,40.93,37442.0
2025-06-03 11:50:00,40.93,40.98,40.91,40.94,58137.0,40.93,40.98,40.91,40.94,58137.0
2025-06-03 11:55:00,40.93,41.0,40.92,40.99,22966.0,40.93,41.0,40.92,40.99,22966.0
2025-06-03 12:00:00,40.99,40.99,40.93,40.94,26462.0,40.99,40.99,40.93,40.94,26462.0
2025-06-03 12:05:00,40.95,40.96,40.89,40.9,30437.0,40.95,40.96,40.89,40.9,30437.0
2025-06-03 12:10:00,40.9,40.95,40.88,40.95,17051.0,40.9,40.95,40.88,40.95,17051.0
2025-06-03 12:15:00,40.96,41.01,40.95,41.01,10140.0,40.96,41.01,40.95,41.01,10140.0
2025-06-03 12:20:00,41.0,41.02,40.96,40.99,18259.0,41.0,41.02,40.96,40.99,18259.0
2025-06-03 12:25:00,40.99,41.02,40.99,41.0,7573.0,40.99,41.02,40.99,41.0,7573.0
2025-06-03 12:30:00,41.0,41.04,40.98,41.0,16729.0,41.0,41.04,40.98,41.0,16729.0
2025-06-03 12:35:00,41.0,41.01,40.98,40.98,3954.0,41.0,41.01,40.98,40.98,3954.0
2025-06-03 12:40:00,40.98,41.01,40.97,40.98,9218.0,40.98,41.01,40.97,40.98,9218.0
2025-06-03 12:45:00,40.98,40.99,40.96,40.97,9405.0,40.98,40.99,40.96,40.97,9405.0
2025-06-03 12:50:00,40.97,41.01,40.95,41.0,31593.0,40.97,41.01,40.95,41.0,31593.0
2025-06-03 12:55:00,41.0,41.04,41.0,41.02,93674.0,41.0,41.04,41.0,41.02,93674.0
2025-06-03 13:00:00,41.01,41.02,40.99,41.02,6747.0,41.01,41.02,40.99,41.02,6747.0
2025-06-03 13:05:00,41.02,41.08,41.02,41.06,11270.0,41.02,41.08,41.02,41.06,11270.0
2025-06-03 13:10:00,41.07,41.11,41.07,41.11,11572.0,41.07,41.11,41.07,41.11,11572.0
2025-06-03 13:15:00,41.11,41.12,41.1,41.11,11473.0,41.11,41.12,41.1,41.11,11473.0
2025-06-03 13:20:00,41.11,41.12,41.09,41.1,9632.0,41.11,41.12,41.09,41.1,9632.0
2025-06-03 13:25:00,41.09,41.11,41.07,41.09,8124.0,41.09,41.11,41.07,41.09,8124.0
2025-06-03 13:30:00,41.09,41.1,41.07,41.09,9953.0,41.09,41.1,41.07,41.09,9953.0
2025-06-03 13:35:00,41.09,41.1,41.07,41.09,12641.0,41.09,41.1,41.07,41.09,12641.0
2025-06-03 13:40:00,41.09,41.11,41.08,41.09,13353.0,41.09,41.11,41.08,41.09,13353.0
2025-06-03 13:45:00,41.09,41.11,41.08,41.09,11460.0,41.09,41.11,41.08,41.09,11460.0
2025-06-03 13:50:00,41.08,41.1,41.04,41.05,40643.0,41.08,41.1,41.04,41.05,40643.0
2025-06-03 13:55:00,41.05,41.12,41.04,41.11,18076.0,41.05,41.12,41.04,41.11,18076.0
2025-06-03 14:00:00,41.11,41.11,41.01,41.05,19993.0,41.11,41.11,41.01,41.05,19993.0
2025-06-03 14:05:00,41.06,41.08,41.04,41.08,28778.0,41.06,41.08,41.04,41.08,28778.0
2025-06-03 14:10:00,41.07,41.08,41.01,41.03,18008.0,41.07,41.08,41.01,41.03,18008.0
2025-06-03 14:15:00,41.02,41.07,41.02,41.05,15303.0,41.02,41.07,41.02,41.05,15303.0
2025-06-03 14:20:00,41.05,41.07,41.01,41.04,9893.0,41.05,41.07,41.01,41.04,9893.0
2025-06-03 14:25:00,41.04,41.07,41.02,41.07,10768.0,41.04,41.07,41.02,41.07,10768.0
2025-06-03 14:30:00,41.06,41.08,41.03,41.04,9328.0,41.06,41.08,41.03,41.04,9328.0
2025-06-03 14:35:00,41.04,41.06,41.02,41.05,14525.0,41.04,41.06,41.02,41.05,14525.0
2025-06-03 14:40:00,41.06,41.06,41.02,41.05,14440.0,41.06,41.06,41.02,41.05,14440.0
2025-06-03 14:45:00,41.05,41.08,41.05,41.07,14385.0,41.05,41.08,41.05,41.07,14385.0
2025-06-03 14:50:00,41.08,41.08,41.04,41.05,12314.0,41.08,41.08,41.04,41.05,12314.0
2025-06-03 14:55:00,41.05,41.06,41.01,41.01,25049.0,41.05,41.06,41.01,41.01,25049.0
2025-06-03 15:00:00,41.01,41.06,41.01,41.06,27756.0,41.01,41.06,41.01,41.06,27756.0
2025-06-03 15:05:00,41.06,41.08,41.06,41.07,10319.0,41.06,41.08,41.06,41.07,10319.0
2025-06-03 15:10:00,41.07,41.07,41.03,41.05,18701.0,41.07,41.07,41.03,41.05,18701.0
2025-06-03 15:15:00,41.05,41.06,41.03,41.05,16519.0,41.05,41.06,41.03,41.05,16519.0
2025-06-03 15:20:00,41.05,41.06,41.04,41.05,11644.0,41.05,41.06,41.04,41.05,11644.0
2025-06-03 15:25:00,41.05,41.08,41.02,41.08,27433.0,41.05,41.08,41.02,41.08,27433.0
2025-06-03 15:30:00,41.08,41.11,41.07,41.09,41847.0,41.08,41.11,41.07,41.09,41847.0
2025-06-03 15:35:00,41.09,41.16,41.09,41.15,46741.0,41.09,41.16,41.09,41.15,46741.0
2025-06-03 15:40:00,41.15,41.16,41.09,41.09,48575.0,41.15,41.16,41.09,41.09,48575.0
2025-06-03 15:45:00,41.09,41.11,41.05,41.09,39964.0,41.09,41.11,41.05,41.09,39964.0
2025-06-03 15:50:00,41.08,41.18,41.06,41.18,87813.0,41.08,41.18,41.06,41.18,87813.0
2025-06-03 15:55:00,41.17,41.22,41.15,41.2,291061.0,41.17,41.22,41.15,41.2,291061.0
2025-06-04 09:30:00,41.15,41.54,41.11,41.22,59287.0,41.15,41.54,41.11,41.22,59287.0
2025-06-04 09:35:00,41.22,41.25,41.13,41.14,13972.0,41.22,41.25,41.13,41.14,13972.0
2025-06-04 09:40:00,41.14,41.15,41.05,41.05,21349.0,41.14,41.15,41.05,41.05,21349.0
2025-06-04 09:45:00,41.04,41.05,40.95,40.99,55359.0,41.04,41.05,40.95,40.99,55359.0
2025-06-04 09:50:00,40.98,41.03,40.94,40.94,32706.0,40.98,41.03,40.94,40.94,32706.0
2025-06-04 09:55:00,40.94,41.03,40.92,41.03,22723.0,40.94,41.03,40.92,41.03,22723.0
2025-06-04 10:00:00,41.01,41.01,40.92,40.98,39789.0,41.01,41.01,40.92,40.98,39789.0
2025-06-04 10:05:00,40.98,41.01,40.92,40.94,22140.0,40.98,41.01,40.92,40.94,22140.0
2025-06-04 10:10:00,40.94,40.95,40.83,40.84,84935.0,40.94,40.95,40.83,40.84,84935.0
2025-06-04 10:15:00,40.84,40.85,40.77,40.8,20478.0,40.84,40.85,40.77,40.8,20478.0
2025-06-04 10:20:00,40.8,40.81,40.75,40.8,42964.0,40.8,40.81,40.75,40.8,42964.0
2025-06-04 10:25:00,40.81,40.84,40.77,40.79,21368.0,40.81,40.84,40.77,40.79,21368.0
2025-06-04 10:30:00,40.79,40.81,40.72,40.73,27936.0,40.79,40.81,40.72,40.73,27936.0
2025-06-04 10:35:00,40.72,40.85,40.72,40.76,82387.0,40.72,40.85,40.72,40.76,82387.0
2025-06-04 10:40:00,40.77,40.78,40.63,40.64,52758.0,40.77,40.78,40.63,40.64,52758.0
2025-06-04 10:45:00,40.64,40.74,40.64,40.72,7202.0,40.64,40.74,40.64,40.72,7202.0
2025-06-04 10:50:00,40.73,40.83,40.72,40.83,18303.0,40.73,40.83,40.72,40.83,18303.0
2025-06-04 10:55:00,40.82,40.87,40.78,40.87,8721.0,40.82,40.87,40.78,40.87,8721.0
2025-06-04 11:00:00,40.87,40.91,40.85,40.88,11292.0,40.87,40.91,40.85,40.88,11292.0
2025-06-04 11:05:00,40.88,40.89,40.85,40.86,23167.0,40.88,40.89,40.85,40.86,23167.0
2025-06-04 11:10:00,40.86,40.9,40.86,40.89,28957.0,40.86,40.9,40.86,40.89,28957.0
2025-06-04 11:15:00,40.89,40.9,40.85,40.9,32244.0,40.89,40.9,40.85,40.9,32244.0
2025-06-04 11:20:00,40.93,41.04,40.92,41.04,40230.0,40.93,41.04,40.92,41.04,40230.0
2025-06-04 11:25:00,41.03,41.04,41.0,41.02,24114.0,41.03,41.04,41.0,41.02,24114.0
2025-06-04 11:30:00,41.02,41.06,41.0,41.05,11187.0,41.02,41.06,41.0,41.05,11187.0
2025-06-04 11:35:00,41.06,41.06,41.01,41.02,9165.0,41.06,41.06,41.01,41.02,9165.0
2025-06-04 11:40:00,41.02,41.03,40.95,40.95,25868.0,41.02,41.03,40.95,40.95,25868.0
2025-06-04 11:45:00,40.96,41.0,40.96,40.96,10240.0,40.96,41.0,40.96,40.96,10240.0
2025-06-04 11:50:00,40.96,40.98,40.91,40.95,17136.0,40.96,40.98,40.91,40.95,17136.0
2025-06-04 11:55:00,40.95,40.96,40.87,40.89,29635.0,40.95,40.96,40.87,40.89,29635.0
2025-06-04 12:00:00,40.9,40.95,40.89,40.94,23045.0,40.9,40.95,40.89,40.94,23045.0
2025-06-04 12:05:00,40.94,40.97,40.94,40.96,6004.0,40.94,40.97,40.94,40.96,6004.0
2025-06-04 12:10:00,40.95,40.95,40.9,40.91,7476.0,40.95,40.95,40.9,40.91,7476.0
2025-06-04 12:15:00,40.92,40.98,40.91,40.96,8657.0,40.92,40.98,40.91,40.96,8657.0
2025-06-04 12:20:00,40.96,40.98,40.94,40.95,27180.0,40.96,40.98,40.94,40.95,27180.0
2025-06-04 12:25:00,40.95,40.97,40.9,40.9,14190.0,40.95,40.97,40.9,40.9,14190.0
2025-06-04 12:30:00,40.91,40.97,40.9,40.96,54060.0,40.91,40.97,40.9,40.96,54060.0
2025-06-04 12:35:00,40.96,40.97,40.92,40.93,14302.0,40.96,40.97,40.92,40.93,14302.0
2025-06-04 12:40:00,40.93,40.98,40.92,40.98,6253.0,40.93,40.98,40.92,40.98,6253.0
2025-06-04 12:45:00,40.98,41.03,40.98,41.02,4580.0,40.98,41.03,40.98,41.02,4580.0
2025-06-04 12:50:00,41.01,41.03,40.99,40.99,8743.0,41.01,41.03,40.99,40.99,8743.0
2025-06-04 12:55:00,41.0,41.04,41.0,41.03,10693.0,41.0,41.04,41.0,41.03,10693.0
2025-06-04 13:00:00,41.02,41.06,41.02,41.05,11129.0,41.02,41.06,41.02,41.05,11129.0
2025-06-04 13:05:00,41.05,41.05,41.01,41.02,5915.0,41.05,41.05,41.01,41.02,5915.0
2025-06-04 13:10:00,41.02,41.06,41.01,41.03,13283.0,41.02,41.06,41.01,41.03,13283.0
2025-06-04 13:15:00,41.04,41.06,41.03,41.05,8007.0,41.04,41.06,41.03,41.05,8007.0
2025-06-04 13:20:00,41.06,41.07,41.05,41.07,10127.0,41.06,41.07,41.05,41.07,10127.0
2025-06-04 13:25:00,41.07,41.11,41.07,41.09,18321.0,41.07,41.11,41.07,41.09,18321.0
2025-06-04 13:30:00,41.09,41.12,41.08,41.12,4079.0,41.09,41.12,41.08,41.12,4079.0
2025-06-04 13:35:00,41.12,41.13,41.1,41.11,3158.0,41.12,41.13,41.1,41.11,3158.0
2025-06-04 13:40:00,41.11,41.12,41.09,41.12,5049.0,41.11,41.12,41.09,41.12,5049.0
2025-06-04 13:45:00,41.12,41.13,41.11,41.13,7203.0,41.12,41.13,41.11,41.13,7203.0
2025-06-04 13:50:00,41.14,41.14,41.12,41.12,5627.0,41.14,41.14,41.12,41.12,5627.0
2025-06-04 13:55:00,41.13,41.14,41.11,41.12,11044.0,41.13,41.14,41.11,41.12,11044.0
2025-06-04 14:00:00,41.12,41.16,41.11,41.15,24928.0,41.12,41.16,41.11,41.15,24928.0
2025-06-04 14:05:00,41.15,41.15,41.07,41.08,25937.0,41.15,41.15,41.07,41.08,25937.0
2025-06-04 14:10:00,41.08,41.08,41.05,41.06,15361.0,41.08,41.08,41.05,41.06,15361.0
2025-06-04 14:15:00,41.06,41.06,41.03,41.04,13640.0,41.06,41.06,41.03,41.04,13640.0
2025-06-04 14:20:00,41.04,41.08,41.03,41.04,15589.0,41.04,41.08,41.03,41.04,15589.0
2025-06-04 14:25:00,41.05,41.05,41.0,41.02,19247.0,41.05,41.05,41.0,41.02,19247.0
2025-06-04 14:30:00,41.02,41.03,40.98,40.98,23057.0,41.02,41.03,40.98,40.98,23057.0
2025-06-04 14:35:00,40.98,41.0,40.97,40.98,14601.0,40.98,41.0,40.97,40.98,14601.0
2025-06-04 14:40:00,40.97,41.01,40.96,40.98,17605.0,40.97,41.01,40.96,40.98,17605.0
2025-06-04 14:45:00,40.98,41.0,40.96,40.98,15349.0,40.98,41.0,40.96,40.98,15349.0
2025-06-04 14:50:00,40.97,40.97,40.94,40.97,12862.0,40.97,40.97,40.94,40.97,12862.0
2025-06-04 14:55:00,40.96,40.98,40.95,40.95,17658.0,40.96,40.98,40.95,40.95,17658.0
2025-06-04 15:00:00,40.96,40.96,40.93,40.94,49447.0,40.96,40.96,40.93,40.94,49447.0
2025-06-04 15:05:00,40.94,40.97,40.91,40.95,52447.0,40.94,40.97,40.91,40.95,52447.0
2025-06-04 15:10:00,40.95,40.95,40.87,40.89,43038.0,40.95,40.95,40.87,40.89,43038.0
2025-06-04 15:15:00,40.89,40.9,40.88,40.89,32056.0,40.89,40.9,40.88,40.89,32056.0
2025-06-04 15:20:00,40.88,40.93,40.88,40.92,47347.0,40.88,40.93,40.88,40.92,47347.0
2025-06-04 15:25:00,40.91,40.93,40.9,40.91,28339.0,40.91,40.93,40.9,40.91,28339.0
2025-06-04 15:30:00,40.91,40.95,40.9,40.9,41144.0,40.91,40.95,40.9,40.9,41144.0
2025-06-04 15:35:00,40.9,40.94,40.89,40.94,104730.0,40.9,40.94,40.89,40.94,104730.0
2025-06-04 15:40:00,40.94,40.94,40.88,40.93,95644.0,40.94,40.94,40.88,40.93,95644.0
2025-06-04 15:45:00,40.93,40.93,40.88,40.89,68095.0,40.93,40.93,40.88,40.89,68095.0
2025-06-04 15:50:00,40.88,40.92,40.84,40.88,129670.0,40.88,40.92,40.84,40.88,129670.0
2025-06-04 15:55:00,40.87,40.93,40.86,40.86,289965.0,40.87,40.93,40.86,40.86,289965.0
2025-06-05 09:30:00,41.07,41.2,41.0,41.12,140251.0,41.07,41.2,41.0,41.12,140251.0
2025-06-05 09:35:00,41.09,41.14,41.05,41.14,39011.0,41.09,41.14,41.05,41.14,39011.0
2025-06-05 09:40:00,41.13,41.18,41.12,41.17,45268.0,41.13,41.18,41.12,41.17,45268.0
2025-06-05 09:45:00,41.19,41.19,41.04,41.07,42384.0,41.19,41.19,41.04,41.07,42384.0
2025-06-05 09:50:00,41.09,41.09,40.98,41.02,30996.0,41.09,41.09,40.98,41.02,30996.0
2025-06-05 09:55:00,41.04,41.04,40.92,40.94,12438.0,41.04,41.04,40.92,40.94,12438.0
2025-06-05 10:00:00,40.95,41.02,40.94,40.98,19054.0,40.95,41.02,40.94,40.98,19054.0
2025-06-05 10:05:00,40.98,41.07,40.96,40.96,53660.0,40.98,41.07,40.96,40.96,53660.0
2025-06-05 10:10:00,40.96,40.98,40.93,40.96,6476.0,40.96,40.98,40.93,40.96,6476.0
2025-06-05 10:15:00,40.96,40.99,40.87,40.87,17245.0,40.96,40.99,40.87,40.87,17245.0
2025-06-05 10:20:00,40.86,40.96,40.85,40.94,18162.0,40.86,40.96,40.85,40.94,18162.0
2025-06-05 10:25:00,40.97,41.02,40.95,40.99,28601.0,40.97,41.02,40.95,40.99,28601.0
2025-06-05 10:30:00,41.0,41.01,40.89,40.89,13436.0,41.0,41.01,40.89,40.89,13436.0
2025-06-05 10:35:00,40.91,40.95,40.81,40.94,44052.0,40.91,40.95,40.81,40.94,44052.0
2025-06-05 10:40:00,40.94,41.02,40.88,40.95,15402.0,40.94,41.02,40.88,40.95,15402.0
2025-06-05 10:45:00,40.95,41.02,40.94,40.97,7426.0,40.95,41.02,40.94,40.97,7426.0
2025-06-05 10:50:00,40.98,41.07,40.97,41.05,9106.0,40.98,41.07,40.97,41.05,9106.0
2025-06-05 10:55:00,41.07,41.11,41.07,41.09,7626.0,41.07,41.11,41.07,41.09,7626.0
2025-06-05 11:00:00,41.08,41.17,41.08,41.16,6287.0,41.08,41.17,41.08,41.16,6287.0
2025-06-05 11:05:00,41.16,41.18,41.12,41.14,15248.0,41.16,41.18,41.12,41.14,15248.0
2025-06-05 11:10:00,41.16,41.21,41.14,41.2,15339.0,41.16,41.21,41.14,41.2,15339.0
2025-06-05 11:15:00,41.2,41.27,41.13,41.26,25826.0,41.2,41.27,41.13,41.26,25826.0
2025-06-05 11:20:00,41.25,41.25,41.21,41.23,10309.0,41.25,41.25,41.21,41.23,10309.0
2025-06-05 11:25:00,41.22,41.25,41.21,41.24,8061.0,41.22,41.25,41.21,41.24,8061.0
2025-06-05 11:30:00,41.24,41.31,41.24,41.3,7298.0,41.24,41.31,41.24,41.3,7298.0
2025-06-05 11:35:00,41.3,41.35,41.29,41.31,12731.0,41.3,41.35,41.29,41.31,12731.0
2025-06-05 11:40:00,41.3,41.32,41.26,41.29,39178.0,41.3,41.32,41.26,41.29,39178.0
2025-06-05 11:45:00,41.29,41.3,41.27,41.27,10063.0,41.29,41.3,41.27,41.27,10063.0
2025-06-05 11:50:00,41.26,41.28,41.23,41.26,10562.0,41.26,41.28,41.23,41.26,10562.0
2025-06-05 11:55:00,41.25,41.31,41.24,41.31,13773.0,41.25,41.31,41.24,41.31,13773.0
2025-06-05 12:00:00,41.3,41.37,41.29,41.36,20881.0,41.3,41.37,41.29,41.36,20881.0
2025-06-05 12:05:00,41.35,41.37,41.29,41.34,11207.0,41.35,41.37,41.29,41.34,11207.0
2025-06-05 12:10:00,41.34,41.37,41.32,41.34,9592.0,41.34,41.37,41.32,41.34,9592.0
2025-06-05 12:15:00,41.34,41.34,41.22,41.25,40883.0,41.34,41.34,41.22,41.25,40883.0
2025-06-05 12:20:00,41.26,41.3,41.26,41.27,11401.0,41.26,41.3,41.26,41.27,11401.0
2025-06-05 12:25:00,41.27,41.32,41.24,41.31,17916.0,41.27,41.32,41.24,41.31,17916.0
2025-06-05 12:30:00,41.31,41.35,41.31,41.32,13814.0,41.31,41.35,41.31,41.32,13814.0
2025-06-05 12:35:00,41.33,41.33,41.27,41.29,13472.0,41.33,41.33,41.27,41.29,13472.0
2025-06-05 12:40:00,41.28,41.28,41.25,41.26,14626.0,41.28,41.28,41.25,41.26,14626.0
2025-06-05 12:45:00,41.26,41.26,41.14,41.15,18964.0,41.26,41.26,41.14,41.15,18964.0
2025-06-05 12:50:00,41.15,41.16,41.08,41.12,13332.0,41.15,41.16,41.08,41.12,13332.0
2025-06-05 12:55:00,41.12,41.17,41.1,41.14,14879.0,41.12,41.17,41.1,41.14,14879.0
2025-06-05 13:00:00,41.15,41.16,41.11,41.14,10246.0,41.15,41.16,41.11,41.14,10246.0
2025-06-05 13:05:00,41.14,41.23,41.12,41.2,14096.0,41.14,41.23,41.12,41.2,14096.0
2025-06-05 13:10:00,41.21,41.24,41.18,41.23,9374.0,41.21,41.24,41.18,41.23,9374.0
2025-06-05 13:15:00,41.24,41.27,41.24,41.26,6792.0,41.24,41.27,41.24,41.26,6792.0
2025-06-05 13:20:00,41.25,41.29,41.25,41.27,20313.0,41.25,41.29,41.25,41.27,20313.0
2025-06-05 13:25:00,41.27,41.31,41.27,41.3,18309.0,41.27,41.31,41.27,41.3,18309.0
2025-06-05 13:30:00,41.31,41.33,41.29,41.31,11592.0,41.31,41.33,41.29,41.31,11592.0
2025-06-05 13:35:00,41.3,41.34,41.3,41.33,14226.0,41.3,41.34,41.3,41.33,14226.0
2025-06-05 13:40:00,41.33,41.34,41.3,41.3,7100.0,41.33,41.34,41.3,41.3,7100.0
2025-06-05 13:45:00,41.3,41.35,41.25,41.34,19516.0,41.3,41.35,41.25,41.34,19516.0
2025-06-05 13:50:00,41.32,41.32,41.27,41.29,7798.0,41.32,41.32,41.27,41.29,7798.0
2025-06-05 13:55:00,41.28,41.28,41.22,41.22,14752.0,41.28,41.28,41.22,41.22,14752.0
2025-06-05 14:00:00,41.22,41.23,41.17,41.18,14856.0,41.22,41.23,41.17,41.18,14856.0
2025-06-05 14:05:00,41.18,41.19,41.14,41.16,14954.0,41.18,41.19,41.14,41.16,14954.0
2025-06-05 14:10:00,41.15,41.19,41.14,41.16,12242.0,41.15,41.19,41.14,41.16,12242.0
2025-06-05 14:15:00,41.16,41.18,41.07,41.18,20620.0,41.16,41.18,41.07,41.18,20620.0
2025-06-05 14:20:00,41.18,41.23,41.16,41.23,12400.0,41.18,41.23,41.16,41.23,12400.0
2025-06-05 14:25:00,41.24,41.26,41.23,41.25,16954.0,41.24,41.26,41.23,41.25,16954.0
2025-06-05 14:30:00,41.25,41.29,41.25,41.28,9295.0,41.25,41.29,41.25,41.28,9295.0
2025-06-05 14:35:00,41.28,41.34,41.26,41.32,28834.0,41.28,41.34,41.26,41.32,28834.0
2025-06-05 14:40:00,41.32,41.37,41.31,41.36,22397.0,41.32,41.37,41.31,41.36,22397.0
2025-06-05 14:45:00,41.36,41.39,41.35,41.36,19090.0,41.36,41.39,41.35,41.36,19090.0
2025-06-05 14:50:00,41.36,41.39,41.35,41.36,12691.0,41.36,41.39,41.35,41.36,12691.0
2025-06-05 14:55:00,41.36,41.37,41.34,41.34,19140.0,41.36,41.37,41.34,41.34,19140.0
2025-06-05 15:00:00,41.35,41.39,41.35,41.35,17860.0,41.35,41.39,41.35,41.35,17860.0
2025-06-05 15:05:00,41.35,41.39,41.35,41.37,18084.0,41.35,41.39,41.35,41.37,18084.0
2025-06-05 15:10:00,41.37,41.38,41.31,41.32,24881.0,41.37,41.38,41.31,41.32,24881.0
2025-06-05 15:15:00,41.33,41.34,41.16,41.23,21822.0,41.33,41.34,41.16,41.23,21822.0
2025-06-05 15:20:00,41.22,41.28,41.2,41.25,34038.0,41.22,41.28,41.2,41.25,34038.0
2025-06-05 15:25:00,41.25,41.31,41.23,41.29,30847.0,41.25,41.31,41.23,41.29,30847.0
2025-06-05 15:30:00,41.29,41.32,41.24,41.27,26825.0,41.29,41.32,41.24,41.27,26825.0
2025-06-05 15:35:00,41.27,41.41,41.26,41.38,34348.0,41.27,41.41,41.26,41.38,34348.0
2025-06-05 15:40:00,41.38,41.41,41.35,41.36,35708.0,41.38,41.41,41.35,41.36,35708.0
2025-06-05 15:45:00,41.37,41.4,41.35,41.37,30311.0,41.37,41.4,41.35,41.37,30311.0
2025-06-05 15:50:00,41.36,41.4,41.25,41.25,62600.0,41.36,41.4,41.25,41.25,62600.0
2025-06-05 15:55:00,41.25,41.37,41.25,41.33,213876.0,41.25,41.37,41.25,41.33,213876.0
2025-06-06 09:30:00,41.63,41.8,41.63,41.73,87025.0,41.63,41.8,41.63,41.73,87025.0
2025-06-06 09:35:00,41.75,41.92,41.72,41.91,22927.0,41.75,41.92,41.72,41.91,22927.0
2025-06-06 09:40:00,41.91,41.96,41.88,41.93,11408.0,41.91,41.96,41.88,41.93,11408.0
2025-06-06 09:45:00,41.93,41.93,41.84,41.84,16337.0,41.93,41.93,41.84,41.84,16337.0
2025-06-06 09:50:00,41.86,41.86,41.76,41.82,33390.0,41.86,41.86,41.76,41.82,33390.0
2025-06-06 09:55:00,41.82,41.86,41.79,41.86,23278.0,41.82,41.86,41.79,41.86,23278.0
2025-06-06 10:00:00,41.86,41.89,41.78,41.89,21857.0,41.86,41.89,41.78,41.89,21857.0
2025-06-06 10:05:00,41.89,41.95,41.85,41.95,72641.0,41.89,41.95,41.85,41.95,72641.0
2025-06-06 10:10:00,41.95,41.96,41.88,41.92,16544.0,41.95,41.96,41.88,41.92,16544.0
2025-06-06 10:15:00,41.93,41.97,41.9,41.97,11017.0,41.93,41.97,41.9,41.97,11017.0
2025-06-06 10:20:00,41.97,42.04,41.95,42.04,16013.0,41.97,42.04,41.95,42.04,16013.0
2025-06-06 10:25:00,42.03,42.05,41.97,41.98,25779.0,42.03,42.05,41.97,41.98,25779.0
2025-06-06 10:30:00,41.98,42.04,41.97,42.03,23602.0,41.98,42.04,41.97,42.03,23602.0
2025-06-06 10:35:00,42.03,42.05,42.01,42.03,15532.0,42.03,42.05,42.01,42.03,15532.0
2025-06-06 10:40:00,42.04,42.11,42.03,42.08,18876.0,42.04,42.11,42.03,42.08,18876.0
2025-06-06 10:45:00,42.07,42.08,42.04,42.06,10677.0,42.07,42.08,42.04,42.06,10677.0
2025-06-06 10:50:00,42.06,42.06,42.0,42.01,15125.0,42.06,42.06,42.0,42.01,15125.0
2025-06-06 10:55:00,42.01,42.01,41.95,41.96,9811.0,42.01,42.01,41.95,41.96,9811.0
2025-06-06 11:00:00,41.95,41.95,41.92,41.94,7423.0,41.95,41.95,41.92,41.94,7423.0
2025-06-06 11:05:00,41.94,42.0,41.9,41.97,15381.0,41.94,42.0,41.9,41.97,15381.0
2025-06-06 11:10:00,41.96,41.98,41.91,41.91,4929.0,41.96,41.98,41.91,41.91,4929.0
2025-06-06 11:15:00,41.91,41.91,41.77,41.78,15899.0,41.91,41.91,41.77,41.78,15899.0
2025-06-06 11:20:00,41.77,41.8,41.74,41.78,11697.0,41.77,41.8,41.74,41.78,11697.0
2025-06-06 11:25:00,41.78,41.83,41.78,41.82,14197.0,41.78,41.83,41.78,41.82,14197.0
2025-06-06 11:30:00,41.83,41.86,41.82,41.83,8863.0,41.83,41.86,41.82,41.83,8863.0
2025-06-06 11:35:00,41.83,41.83,41.79,41.82,9583.0,41.83,41.83,41.79,41.82,9583.0
2025-06-06 11:40:00,41.81,41.87,41.81,41.87,13192.0,41.81,41.87,41.81,41.87,13192.0
2025-06-06 11:45:00,41.87,41.94,41.87,41.93,3412.0,41.87,41.94,41.87,41.93,3412.0
2025-06-06 11:50:00,41.94,41.94,41.91,41.93,6858.0,41.94,41.94,41.91,41.93,6858.0
2025-06-06 11:55:00,41.93,41.93,41.84,41.86,7433.0,41.93,41.93,41.84,41.86,7433.0
2025-06-06 12:00:00,41.87,41.89,41.87,41.89,9006.0,41.87,41.89,41.87,41.89,9006.0
2025-06-06 12:05:00,41.89,41.92,41.89,41.92,9671.0,41.89,41.92,41.89,41.92,9671.0
2025-06-06 12:10:00,41.91,41.94,41.9,41.93,21002.0,41.91,41.94,41.9,41.93,21002.0
2025-06-06 12:15:00,41.95,41.95,41.91,41.93,18365.0,41.95,41.95,41.91,41.93,18365.0
2025-06-06 12:20:00,41.93,41.93,41.89,41.92,16599.0,41.93,41.93,41.89,41.92,16599.0
2025-06-06 12:25:00,41.92,41.95,41.9,41.91,11925.0,41.92,41.95,41.9,41.91,11925.0
2025-06-06 12:30:00,41.91,41.91,41.85,41.86,18025.0,41.91,41.91,41.85,41.86,18025.0
2025-06-06 12:35:00,41.86,41.86,41.83,41.83,9436.0,41.86,41.86,41.83,41.83,9436.0
2025-06-06 12:40:00,41.83,41.84,41.78,41.79,12208.0,41.83,41.84,41.78,41.79,12208.0
2025-06-06 12:45:00,41.79,41.85,41.78,41.85,9412.0,41.79,41.85,41.78,41.85,9412.0
2025-06-06 12:50:00,41.85,41.85,41.78,41.79,8426.0,41.85,41.85,41.78,41.79,8426.0
2025-06-06 12:55:00,41.79,41.83,41.75,41.8,15368.0,41.79,41.83,41.75,41.8,15368.0
2025-06-06 13:00:00,41.8,41.81,41.76,41.79,14406.0,41.8,41.81,41.76,41.79,14406.0
2025-06-06 13:05:00,41.79,41.82,41.76,41.78,14718.0,41.79,41.82,41.76,41.78,14718.0
2025-06-06 13:10:00,41.79,41.79,41.75,41.78,9586.0,41.79,41.79,41.75,41.78,9586.0
2025-06-06 13:15:00,41.78,41.85,41.77,41.85,16262.0,41.78,41.85,41.77,41.85,16262.0
2025-06-06 13:20:00,41.85,41.9,41.85,41.88,12923.0,41.85,41.9,41.85,41.88,12923.0
2025-06-06 13:25:00,41.88,41.89,41.87,41.87,9360.0,41.88,41.89,41.87,41.87,9360.0
2025-06-06 13:30:00,41.87,41.88,41.86,41.86,8204.0,41.87,41.88,41.86,41.86,8204.0
2025-06-06 13:35:00,41.88,41.88,41.85,41.86,9565.0,41.88,41.88,41.85,41.86,9565.0
2025-06-06 13:40:00,41.85,41.87,41.84,41.87,11719.0,41.85,41.87,41.84,41.87,11719.0
2025-06-06 13:45:00,41.87,41.87,41.85,41.85,6388.0,41.87,41.87,41.85,41.85,6388.0
2025-06-06 13:50:00,41.86,41.89,41.86,41.86,20017.0,41.86,41.89,41.86,41.86,20017.0
2025-06-06 13:55:00,41.86,41.89,41.85,41.87,11153.0,41.86,41.89,41.85,41.87,11153.0
2025-06-06 14:00:00,41.88,41.99,41.87,41.98,30627.0,41.88,41.99,41.87,41.98,30627.0
2025-06-06 14:05:00,41.98,42.01,41.96,41.98,19567.0,41.98,42.01,41.96,41.98,19567.0
2025-06-06 14:10:00,41.98,42.01,41.98,42.0,14127.0,41.98,42.01,41.98,42.0,14127.0
2025-06-06 14:15:00,42.0,42.02,41.99,42.0,17786.0,42.0,42.02,41.99,42.0,17786.0
2025-06-06 14:20:00,42.01,42.04,42.0,42.04,18409.0,42.01,42.04,42.0,42.04,18409.0
2025-06-06 14:25:00,42.04,42.04,41.98,41.98,21945.0,42.04,42.04,41.98,41.98,21945.0
2025-06-06 14:30:00,41.99,42.05,41.98,42.04,27354.0,41.99,42.05,41.98,42.04,27354.0
2025-06-06 14:35:00,42.05,42.07,42.04,42.05,14756.0,42.05,42.07,42.04,42.05,14756.0
2025-06-06 14:40:00,42.05,42.09,42.05,42.08,21880.0,42.05,42.09,42.05,42.08,21880.0
2025-06-06 14:45:00,42.08,42.08,42.04,42.05,13800.0,42.08,42.08,42.04,42.05,13800.0
2025-06-06 14:50:00,42.05,42.09,42.04,42.08,32809.0,42.05,42.09,42.04,42.08,32809.0
2025-06-06 14:55:00,42.08,42.09,42.05,42.05,27954.0,42.08,42.09,42.05,42.05,27954.0
2025-06-06 15:00:00,42.05,42.06,42.01,42.02,23793.0,42.05,42.06,42.01,42.02,23793.0
2025-06-06 15:05:00,42.02,42.07,42.02,42.03,17982.0,42.02,42.07,42.02,42.03,17982.0
2025-06-06 15:10:00,42.04,42.07,42.02,42.05,20684.0,42.04,42.07,42.02,42.05,20684.0
2025-06-06 15:15:00,42.05,42.06,42.03,42.06,22003.0,42.05,42.06,42.03,42.06,22003.0
2025-06-06 15:20:00,42.05,42.07,42.03,42.03,27544.0,42.05,42.07,42.03,42.03,27544.0
2025-06-06 15:25:00,42.03,42.09,42.03,42.07,31478.0,42.03,42.09,42.03,42.07,31478.0
2025-06-06 15:30:00,42.08,42.1,42.06,42.09,41152.0,42.08,42.1,42.06,42.09,41152.0
2025-06-06 15:35:00,42.09,42.16,42.09,42.12,62364.0,42.09,42.16,42.09,42.12,62364.0
2025-06-06 15:40:00,42.11,42.14,42.03,42.03,56938.0,42.11,42.14,42.03,42.03,56938.0
2025-06-06 15:45:00,42.04,42.1,42.01,42.05,61044.0,42.04,42.1,42.01,42.05,61044.0
2025-06-06 15:50:00,42.05,42.15,42.04,42.13,105033.0,42.05,42.15,42.04,42.13,105033.0
2025-06-06 15:55:00,42.12,42.15,42.03,42.04,348658.0,42.12,42.15,42.03,42.04,348658.0
2025-06-09 09:30:00,42.18,42.26,42.18,42.19,140338.0,42.18,42.26,42.18,42.19,140338.0
2025-06-09 09:35:00,42.19,42.25,42.15,42.2,25934.0,42.19,42.25,42.15,42.2,25934.0
2025-06-09 09:40:00,42.19,42.27,42.19,42.26,19158.0,42.19,42.27,42.19,42.26,19158.0
2025-06-09 09:45:00,42.26,42.27,41.97,41.99,43824.0,42.26,42.27,41.97,41.99,43824.0
2025-06-09 09:50:00,42.0,42.02,41.9,41.91,23972.0,42.0,42.02,41.9,41.91,23972.0
2025-06-09 09:55:00,41.91,41.91,41.79,41.81,17604.0,41.91,41.91,41.79,41.81,17604.0
2025-06-09 10:00:00,41.81,41.94,41.77,41.91,46220.0,41.81,41.94,41.77,41.91,46220.0
2025-06-09 10:05:00,41.91,42.02,41.86,41.94,25937.0,41.91,42.02,41.86,41.94,25937.0
2025-06-09 10:10:00,41.93,42.01,41.91,41.91,16742.0,41.93,42.01,41.91,41.91,16742.0
2025-06-09 10:15:00,41.91,41.96,41.91,41.94,21352.0,41.91,41.96,41.91,41.94,21352.0
2025-06-09 10:20:00,41.94,41.98,41.92,41.95,22833.0,41.94,41.98,41.92,41.95,22833.0
2025-06-09 10:25:00,41.96,42.0,41.92,41.92,21851.0,41.96,42.0,41.92,41.92,21851.0
2025-06-09 10:30:00,41.93,41.98,41.9,41.97,31514.0,41.93,41.98,41.9,41.97,31514.0
2025-06-09 10:35:00,41.96,42.06,41.96,42.06,30191.0,41.96,42.06,41.96,42.06,30191.0
2025-06-09 10:40:00,42.06,42.08,42.01,42.04,12015.0,42.06,42.08,42.01,42.04,12015.0
2025-06-09 10:45:00,42.03,42.04,41.98,41.98,18013.0,42.03,42.04,41.98,41.98,18013.0
2025-06-09 10:50:00,41.98,42.11,41.95,42.07,20990.0,41.98,42.11,41.95,42.07,20990.0
2025-06-09 10:55:00,42.06,42.12,42.04,42.1,21691.0,42.06,42.12,42.04,42.1,21691.0
2025-06-09 11:00:00,42.1,42.13,42.06,42.07,8880.0,42.1,42.13,42.06,42.07,8880.0
2025-06-09 11:05:00,42.08,42.1,42.06,42.09,18812.0,42.08,42.1,42.06,42.09,18812.0
2025-06-09 11:10:00,42.09,42.13,42.07,42.09,25637.0,42.09,42.13,42.07,42.09,25637.0
2025-06-09 11:15:00,42.09,42.1,42.06,42.08,11405.0,42.09,42.1,42.06,42.08,11405.0
2025-06-09 11:20:00,42.08,42.08,42.04,42.07,15640.0,42.08,42.08,42.04,42.07,15640.0
2025-06-09 11:25:00,42.07,42.08,42.05,42.06,10343.0,42.07,42.08,42.05,42.06,10343.0
2025-06-09 11:30:00,42.07,42.08,42.06,42.08,10660.0,42.07,42.08,42.06,42.08,10660.0
2025-06-09 11:35:00,42.08,42.12,42.07,42.1,17890.0,42.08,42.12,42.07,42.1,17890.0
2025-06-09 11:40:00,42.11,42.17,42.11,42.16,11736.0,42.11,42.17,42.11,42.16,11736.0
2025-06-09 11:45:00,42.16,42.23,42.15,42.2,28907.0,42.16,42.23,42.15,42.2,28907.0
2025-06-09 11:50:00,42.2,42.2,42.13,42.15,17280.0,42.2,42.2,42.13,42.15,17280.0
2025-06-09 11:55:00,42.15,42.17,42.14,42.14,10807.0,42.15,42.17,42.14,42.14,10807.0
2025-06-09 12:00:00,42.15,42.18,42.14,42.16,6704.0,42.15,42.18,42.14,42.16,6704.0
2025-06-09 12:05:00,42.17,42.17,42.14,42.15,12881.0,42.17,42.17,42.14,42.15,12881.0
2025-06-09 12:10:00,42.15,42.17,42.13,42.16,17430.0,42.15,42.17,42.13,42.16,17430.0
2025-06-09 12:15:00,42.16,42.18,42.15,42.17,8709.0,42.16,42.18,42.15,42.17,8709.0
2025-06-09 12:20:00,42.16,42.17,42.12,42.13,14011.0,42.16,42.17,42.12,42.13,14011.0
2025-06-09 12:25:00,42.13,42.14,42.09,42.12,21988.0,42.13,42.14,42.09,42.12,21988.0
2025-06-09 12:30:00,42.12,42.13,42.1,42.12,4726.0,42.12,42.13,42.1,42.12,4726.0
2025-06-09 12:35:00,42.13,42.14,42.11,42.12,13472.0,42.13,42.14,42.11,42.12,13472.0
2025-06-09 12:40:00,42.12,42.16,42.11,42.16,7115.0,42.12,42.16,42.11,42.16,7115.0
2025-06-09 12:45:00,42.16,42.18,42.15,42.16,11960.0,42.16,42.18,42.15,42.16,11960.0
2025-06-09 12:50:00,42.16,42.2,42.16,42.2,9523.0,42.16,42.2,42.16,42.2,9523.0
2025-06-09 12:55:00,42.2,42.2,42.16,42.16,10307.0,42.2,42.2,42.16,42.16,10307.0
2025-06-09 13:00:00,42.16,42.2,42.16,42.2,12923.0,42.16,42.2,42.16,42.2,12923.0
2025-06-09 13:05:00,42.2,42.21,42.18,42.19,8431.0,42.2,42.21,42.18,42.19,8431.0
2025-06-09 13:10:00,42.19,42.2,42.18,42.19,17418.0,42.19,42.2,42.18,42.19,17418.0
2025-06-09 13:15:00,42.19,42.24,42.19,42.23,36781.0,42.19,42.24,42.19,42.23,36781.0
2025-06-09 13:20:00,42.23,42.24,42.19,42.2,10470.0,42.23,42.24,42.19,42.2,10470.0
2025-06-09 13:25:00,42.21,42.22,42.18,42.22,6519.0,42.21,42.22,42.18,42.22,6519.0
2025-06-09 13:30:00,42.22,42.22,42.17,42.18,9034.0,42.22,42.22,42.17,42.18,9034.0
2025-06-09 13:35:00,42.19,42.2,42.15,42.16,11896.0,42.19,42.2,42.15,42.16,11896.0
2025-06-09 13:40:00,42.16,42.18,42.14,42.18,6568.0,42.16,42.18,42.14,42.18,6568.0
2025-06-09 13:45:00,42.18,42.19,42.16,42.19,8797.0,42.18,42.19,42.16,42.19,8797.0
2025-06-09 13:50:00,42.19,42.21,42.19,42.2,14339.0,42.19,42.21,42.19,42.2,14339.0
2025-06-09 13:55:00,42.21,42.21,42.17,42.18,11771.0,42.21,42.21,42.17,42.18,11771.0
2025-06-09 14:00:00,42.17,42.25,42.16,42.25,47173.0,42.17,42.25,42.16,42.25,47173.0
2025-06-09 14:05:00,42.25,42.28,42.21,42.24,25380.0,42.25,42.28,42.21,42.24,25380.0
2025-06-09 14:10:00,42.24,42.3,42.24,42.3,18839.0,42.24,42.3,42.24,42.3,18839.0
2025-06-09 14:15:00,42.3,42.3,42.27,42.28,16402.0,42.3,42.3,42.27,42.28,16402.0
2025-06-09 14:20:00,42.28,42.3,42.25,42.26,20509.0,42.28,42.3,42.25,42.26,20509.0
2025-06-09 14:25:00,42.26,42.27,42.22,42.23,13603.0,42.26,42.27,42.22,42.23,13603.0
2025-06-09 14:30:00,42.23,42.25,42.22,42.23,9161.0,42.23,42.25,42.22,42.23,9161.0
2025-06-09 14:35:00,42.23,42.24,42.18,42.2,22267.0,42.23,42.24,42.18,42.2,22267.0
2025-06-09 14:40:00,42.19,42.2,42.17,42.18,13117.0,42.19,42.2,42.17,42.18,13117.0
2025-06-09 14:45:00,42.18,42.2,42.17,42.18,23455.0,42.18,42.2,42.17,42.18,23455.0
2025-06-09 14:50:00,42.18,42.18,42.14,42.16,26178.0,42.18,42.18,42.14,42.16,26178.0
2025-06-09 14:55:00,42.16,42.21,42.16,42.18,19861.0,42.16,42.21,42.16,42.18,19861.0
2025-06-09 15:00:00,42.18,42.21,42.15,42.15,18617.0,42.18,42.21,42.15,42.15,18617.0
2025-06-09 15:05:00,42.16,42.17,42.14,42.16,13503.0,42.16,42.17,42.14,42.16,13503.0
2025-06-09 15:10:00,42.16,42.17,42.11,42.11,23431.0,42.16,42.17,42.11,42.11,23431.0
2025-06-09 15:15:00,42.11,42.17,42.1,42.15,35604.0,42.11,42.17,42.1,42.15,35604.0
2025-06-09 15:20:00,42.16,42.16,42.14,42.15,21961.0,42.16,42.16,42.14,42.15,21961.0
2025-06-09 15:25:00,42.15,42.17,42.14,42.16,56577.0,42.15,42.17,42.14,42.16,56577.0
2025-06-09 15:30:00,42.15,42.16,42.07,42.12,92137.0,42.15,42.16,42.07,42.12,92137.0
2025-06-09 15:35:00,42.12,42.17,42.1,42.16,79641.0,42.12,42.17,42.1,42.16,79641.0
2025-06-09 15:40:00,42.16,42.18,42.15,42.16,114783.0,42.16,42.18,42.15,42.16,114783.0
2025-06-09 15:45:00,42.16,42.22,42.16,42.22,121186.0,42.16,42.22,42.16,42.22,121186.0
2025-06-09 15:50:00,42.22,42.27,42.19,42.2,179429.0,42.22,42.27,42.19,42.2,179429.0
2025-06-09 15:55:00,42.19,42.2,42.11,42.12,427689.0,42.19,42.2,42.11,42.12,427689.0
2025-06-10 09:30:00,42.1,42.33,42.1,42.23,53527.0,42.1,42.33,42.1,42.23,53527.0
2025-06-10 09:35:00,42.23,42.25,42.12,42.12,38710.0,42.23,42.25,42.12,42.12,38710.0
2025-06-10 09:40:00,42.12,42.2,42.07,42.1,14607.0,42.12,42.2,42.07,42.1,14607.0
2025-06-10 09:45:00,42.1,42.14,42.08,42.09,7358.0,42.1,42.14,42.08,42.09,7358.0
2025-06-10 09:50:00,42.07,42.18,42.07,42.13,13822.0,42.07,42.18,42.07,42.13,13822.0
2025-06-10 09:55:00,42.14,42.17,42.12,42.12,17726.0,42.14,42.17,42.12,42.12,17726.0
2025-06-10 10:00:00,42.13,42.21,42.05,42.21,27787.0,42.13,42.21,42.05,42.21,27787.0
2025-06-10 10:05:00,42.21,42.25,42.11,42.15,32153.0,42.21,42.25,42.11,42.15,32153.0
2025-06-10 10:10:00,42.15,42.25,42.15,42.24,19348.0,42.15,42.25,42.15,42.24,19348.0
2025-06-10 10:15:00,42.23,42.24,42.19,42.22,15479.0,42.23,42.24,42.19,42.22,15479.0
2025-06-10 10:20:00,42.22,42.28,42.22,42.27,13778.0,42.22,42.28,42.22,42.27,13778.0
2025-06-10 10:25:00,42.27,42.28,42.23,42.27,18912.0,42.27,42.28,42.23,42.27,18912.0
2025-06-10 10:30:00,42.27,42.31,42.26,42.27,83414.0,42.27,42.31,42.26,42.27,83414.0
2025-06-10 10:35:00,42.26,42.31,42.2,42.31,16018.0,42.26,42.31,42.2,42.31,16018.0
2025-06-10 10:40:00,42.29,42.33,42.25,42.31,86319.0,42.29,42.33,42.25,42.31,86319.0
2025-06-10 10:45:00,42.3,42.31,42.24,42.3,16622.0,42.3,42.31,42.24,42.3,16622.0
2025-06-10 10:50:00,42.29,42.38,42.28,42.36,95143.0,42.29,42.38,42.28,42.36,95143.0
2025-06-10 10:55:00,42.37,42.42,42.27,42.27,58898.0,42.37,42.42,42.27,42.27,58898.0
2025-06-10 11:00:00,42.27,42.31,42.24,42.25,15725.0,42.27,42.31,42.24,42.25,15725.0
2025-06-10 11:05:00,42.24,42.31,42.21,42.22,14015.0,42.24,42.31,42.21,42.22,14015.0
2025-06-10 11:10:00,42.21,42.24,42.18,42.19,13749.0,42.21,42.24,42.18,42.19,13749.0
2025-06-10 11:15:00,42.19,42.25,42.18,42.22,16399.0,42.19,42.25,42.18,42.22,16399.0
2025-06-10 11:20:00,42.21,42.21,42.18,42.19,12784.0,42.21,42.21,42.18,42.19,12784.0
2025-06-10 11:25:00,42.19,42.24,42.17,42.18,18355.0,42.19,42.24,42.17,42.18,18355.0
2025-06-10 11:30:00,42.18,42.19,42.08,42.17,22620.0,42.18,42.19,42.08,42.17,22620.0
2025-06-10 11:35:00,42.18,42.19,42.15,42.19,17677.0,42.18,42.19,42.15,42.19,17677.0
2025-06-10 11:40:00,42.19,42.25,42.19,42.23,18204.0,42.19,42.25,42.19,42.23,18204.0
2025-06-10 11:45:00,42.22,42.23,42.19,42.22,7379.0,42.22,42.23,42.19,42.22,7379.0
2025-06-10 11:50:00,42.23,42.24,42.21,42.22,14256.0,42.23,42.24,42.21,42.22,14256.0
2025-06-10 11:55:00,42.22,42.28,42.22,42.27,10451.0,42.22,42.28,42.22,42.27,10451.0
2025-06-10 12:00:00,42.29,42.34,42.29,42.32,20153.0,42.29,42.34,42.29,42.32,20153.0
2025-06-10 12:05:00,42.32,42.32,42.29,42.3,17543.0,42.32,42.32,42.29,42.3,17543.0
2025-06-10 12:10:00,42.31,42.34,42.3,42.33,10407.0,42.31,42.34,42.3,42.33,10407.0
2025-06-10 12:15:00,42.34,42.35,42.32,42.34,11533.0,42.34,42.35,42.32,42.34,11533.0
2025-06-10 12:20:00,42.34,42.36,42.33,42.35,7543.0,42.34,42.36,42.33,42.35,7543.0
2025-06-10 12:25:00,42.35,42.35,42.28,42.28,14006.0,42.35,42.35,42.28,42.28,14006.0
2025-06-10 12:30:00,42.29,42.33,42.29,42.33,6912.0,42.29,42.33,42.29,42.33,6912.0
2025-06-10 12:35:00,42.33,42.39,42.33,42.38,15744.0,42.33,42.39,42.33,42.38,15744.0
2025-06-10 12:40:00,42.38,42.39,42.37,42.38,7608.0,42.38,42.39,42.37,42.38,7608.0
2025-06-10 12:45:00,42.38,42.41,42.38,42.41,8056.0,42.38,42.41,42.38,42.41,8056.0
2025-06-10 12:50:00,42.41,42.42,42.38,42.39,9744.0,42.41,42.42,42.38,42.39,9744.0
2025-06-10 12:55:00,42.4,42.47,42.39,42.46,55129.0,42.4,42.47,42.39,42.46,55129.0
2025-06-10 13:00:00,42.46,42.47,42.43,42.44,12652.0,42.46,42.47,42.43,42.44,12652.0
2025-06-10 13:05:00,42.44,42.48,42.43,42.47,16900.0,42.44,42.48,42.43,42.47,16900.0
2025-06-10 13:10:00,42.48,42.51,42.47,42.48,20271.0,42.48,42.51,42.47,42.48,20271.0
2025-06-10 13:15:00,42.48,42.51,42.46,42.49,13643.0,42.48,42.51,42.46,42.49,13643.0
2025-06-10 13:20:00,42.49,42.5,42.48,42.49,7927.0,42.49,42.5,42.48,42.49,7927.0
2025-06-10 13:25:00,42.5,42.52,42.48,42.49,14960.0,42.5,42.52,42.48,42.49,14960.0
2025-06-10 13:30:00,42.5,42.52,42.48,42.52,16505.0,42.5,42.52,42.48,42.52,16505.0
2025-06-10 13:35:00,42.52,42.57,42.51,42.56,27296.0,42.52,42.57,42.51,42.56,27296.0
2025-06-10 13:40:00,42.56,42.57,42.49,42.49,18032.0,42.56,42.57,42.49,42.49,18032.0
2025-06-10 13:45:00,42.48,42.5,42.46,42.48,13948.0,42.48,42.5,42.46,42.48,13948.0
2025-06-10 13:50:00,42.49,42.51,42.49,42.51,10700.0,42.49,42.51,42.49,42.51,10700.0
2025-06-10 13:55:00,42.51,42.53,42.49,42.52,16690.0,42.51,42.53,42.49,42.52,16690.0
2025-06-10 14:00:00,42.52,42.53,42.47,42.53,29383.0,42.52,42.53,42.47,42.53,29383.0
2025-06-10 14:05:00,42.52,42.59,42.51,42.58,57670.0,42.52,42.59,42.51,42.58,57670.0
2025-06-10 14:10:00,42.58,42.59,42.55,42.59,33781.0,42.58,42.59,42.55,42.59,33781.0
2025-06-10 14:15:00,42.58,42.61,42.57,42.58,22701.0,42.58,42.61,42.57,42.58,22701.0
2025-06-10 14:20:00,42.58,42.64,42.57,42.63,41894.0,42.58,42.64,42.57,42.63,41894.0
2025-06-10 14:25:00,42.63,42.63,42.54,42.55,39392.0,42.63,42.63,42.54,42.55,39392.0
2025-06-10 14:30:00,42.55,42.58,42.53,42.58,25717.0,42.55,42.58,42.53,42.58,25717.0
2025-06-10 14:35:00,42.58,42.62,42.58,42.61,31029.0,42.58,42.62,42.58,42.61,31029.0
2025-06-10 14:40:00,42.62,42.62,42.58,42.59,31355.0,42.62,42.62,42.58,42.59,31355.0
2025-06-10 14:45:00,42.59,42.61,42.52,42.54,44045.0,42.59,42.61,42.52,42.54,44045.0
2025-06-10 14:50:00,42.54,42.61,42.54,42.61,28526.0,42.54,42.61,42.54,42.61,28526.0
2025-06-10 14:55:00,42.61,42.68,42.59,42.61,54634.0,42.61,42.68,42.59,42.61,54634.0
2025-06-10 15:00:00,42.62,42.64,42.6,42.62,26568.0,42.62,42.64,42.6,42.62,26568.0
2025-06-10 15:05:00,42.63,42.66,42.57,42.6,42734.0,42.63,42.66,42.57,42.6,42734.0
2025-06-10 15:10:00,42.6,42.63,42.6,42.63,24909.0,42.6,42.63,42.6,42.63,24909.0
2025-06-10 15:15:00,42.63,42.63,42.61,42.62,35141.0,42.63,42.63,42.61,42.62,35141.0
2025-06-10 15:20:00,42.61,42.63,42.6,42.62,31416.0,42.61,42.63,42.6,42.62,31416.0
2025-06-10 15:25:00,42.61,42.64,42.58,42.6,33123.0,42.61,42.64,42.58,42.6,33123.0
2025-06-10 15:30:00,42.61,42.63,42.6,42.61,29822.0,42.61,42.63,42.6,42.61,29822.0
2025-06-10 15:35:00,42.6,42.66,42.59,42.64,53102.0,42.6,42.66,42.59,42.64,53102.0
2025-06-10 15:40:00,42.64,42.64,42.58,42.6,63302.0,42.64,42.64,42.58,42.6,63302.0
2025-06-10 15:45:00,42.6,42.64,42.57,42.57,117829.0,42.6,42.64,42.57,42.57,117829.0
2025-06-10 15:50:00,42.58,42.68,42.58,42.67,145797.0,42.58,42.68,42.58,42.67,145797.0
2025-06-10 15:55:00,42.68,42.74,42.66,42.73,354768.0,42.68,42.74,42.66,42.73,354768.0
2025-06-11 09:30:00,42.54,42.7,42.39,42.44,121374.0,42.54,42.7,42.39,42.44,121374.0
2025-06-11 09:35:00,42.41,42.42,42.26,42.32,36602.0,42.41,42.42,42.26,42.32,36602.0
2025-06-11 09:40:00,42.32,42.56,42.26,42.55,23041.0,42.32,42.56,42.26,42.55,23041.0
2025-06-11 09:45:00,42.55,42.58,42.45,42.54,35554.0,42.55,42.58,42.45,42.54,35554.0
2025-06-11 09:50:00,42.54,42.6,42.52,42.6,20944.0,42.54,42.6,42.52,42.6,20944.0
2025-06-11 09:55:00,42.59,42.75,42.58,42.68,57975.0,42.59,42.75,42.58,42.68,57975.0
2025-06-11 10:00:00,42.7,42.72,42.63,42.69,35294.0,42.7,42.72,42.63,42.69,35294.0
2025-06-11 10:05:00,42.69,42.72,42.58,42.69,30515.0,42.69,42.72,42.58,42.69,30515.0
2025-06-11 10:10:00,42.7,42.72,42.61,42.62,19195.0,42.7,42.72,42.61,42.62,19195.0
2025-06-11 10:15:00,42.62,42.65,42.57,42.65,18097.0,42.62,42.65,42.57,42.65,18097.0
2025-06-11 10:20:00,42.65,42.67,42.54,42.55,32830.0,42.65,42.67,42.54,42.55,32830.0
2025-06-11 10:25:00,42.56,42.64,42.55,42.6,15461.0,42.56,42.64,42.55,42.6,15461.0
2025-06-11 10:30:00,42.6,42.61,42.56,42.59,16929.0,42.6,42.61,42.56,42.59,16929.0
2025-06-11 10:35:00,42.59,42.61,42.57,42.58,15194.0,42.59,42.61,42.57,42.58,15194.0
2025-06-11 10:40:00,42.58,42.6,42.55,42.59,13569.0,42.58,42.6,42.55,42.59,13569.0
2025-06-11 10:45:00,42.59,42.68,42.59,42.66,19874.0,42.59,42.68,42.59,42.66,19874.0
2025-06-11 10:50:00,42.65,42.68,42.6,42.63,24941.0,42.65,42.68,42.6,42.63,24941.0
2025-06-11 10:55:00,42.63,42.66,42.6,42.61,10897.0,42.63,42.66,42.6,42.61,10897.0
2025-06-11 11:00:00,42.61,42.64,42.57,42.64,20426.0,42.61,42.64,42.57,42.64,20426.0
2025-06-11 11:05:00,42.63,42.64,42.56,42.57,17502.0,42.63,42.64,42.56,42.57,17502.0
2025-06-11 11:10:00,42.56,42.6,42.53,42.58,16767.0,42.56,42.6,42.53,42.58,16767.0
2025-06-11 11:15:00,42.58,42.61,42.54,42.61,15506.0,42.58,42.61,42.54,42.61,15506.0
2025-06-11 11:20:00,42.61,42.61,42.56,42.58,15775.0,42.61,42.61,42.56,42.58,15775.0
2025-06-11 11:25:00,42.58,42.63,42.56,42.57,42874.0,42.58,42.63,42.56,42.57,42874.0
2025-06-11 11:30:00,42.57,42.59,42.53,42.53,17931.0,42.57,42.59,42.53,42.53,17931.0
2025-06-11 11:35:00,42.52,42.54,42.47,42.47,24336.0,42.52,42.54,42.47,42.47,24336.0
2025-06-11 11:40:00,42.48,42.5,42.42,42.43,36023.0,42.48,42.5,42.42,42.43,36023.0
2025-06-11 11:45:00,42.44,42.47,42.36,42.38,25007.0,42.44,42.47,42.36,42.38,25007.0
2025-06-11 11:50:00,42.38,42.44,42.38,42.43,27102.0,42.38,42.44,42.38,42.43,27102.0
2025-06-11 11:55:00,42.42,42.43,42.37,42.38,17769.0,42.42,42.43,42.37,42.38,17769.0
2025-06-11 12:00:00,42.38,42.4,42.36,42.37,17975.0,42.38,42.4,42.36,42.37,17975.0
2025-06-11 12:05:00,42.38,42.39,42.24,42.3,50527.0,42.38,42.39,42.24,42.3,50527.0
2025-06-11 12:10:00,42.3,42.36,42.27,42.34,18789.0,42.3,42.36,42.27,42.34,18789.0
2025-06-11 12:15:00,42.35,42.36,42.3,42.31,18479.0,42.35,42.36,42.3,42.31,18479.0
2025-06-11 12:20:00,42.32,42.34,42.3,42.34,14755.0,42.32,42.34,42.3,42.34,14755.0
2025-06-11 12:25:00,42.33,42.4,42.32,42.37,17300.0,42.33,42.4,42.32,42.37,17300.0
2025-06-11 12:30:00,42.38,42.45,42.38,42.44,21413.0,42.38,42.45,42.38,42.44,21413.0
2025-06-11 12:35:00,42.43,42.43,42.36,42.37,21122.0,42.43,42.43,42.36,42.37,21122.0
2025-06-11 12:40:00,42.37,42.41,42.35,42.41,17267.0,42.37,42.41,42.35,42.41,17267.0
2025-06-11 12:45:00,42.41,42.45,42.39,42.41,21222.0,42.41,42.45,42.39,42.41,21222.0
2025-06-11 12:50:00,42.41,42.42,42.39,42.4,13759.0,42.41,42.42,42.39,42.4,13759.0
2025-06-11 12:55:00,42.4,42.42,42.38,42.41,11390.0,42.4,42.42,42.38,42.41,11390.0
2025-06-11 13:00:00,42.41,42.46,42.39,42.46,19569.0,42.41,42.46,42.39,42.46,19569.0
2025-06-11 13:05:00,42.46,42.46,42.42,42.46,12350.0,42.46,42.46,42.42,42.46,12350.0
2025-06-11 13:10:00,42.47,42.48,42.46,42.47,11525.0,42.47,42.48,42.46,42.47,11525.0
2025-06-11 13:15:00,42.48,42.5,42.46,42.49,12328.0,42.48,42.5,42.46,42.49,12328.0
2025-06-11 13:20:00,42.49,42.51,42.47,42.5,15872.0,42.49,42.51,42.47,42.5,15872.0
2025-06-11 13:25:00,42.51,42.54,42.5,42.52,12080.0,42.51,42.54,42.5,42.52,12080.0
2025-06-11 13:30:00,42.53,42.57,42.53,42.54,25507.0,42.53,42.57,42.53,42.54,25507.0
2025-06-11 13:35:00,42.55,42.58,42.53,42.57,23661.0,42.55,42.58,42.53,42.57,23661.0
2025-06-11 13:40:00,42.57,42.6,42.55,42.55,34879.0,42.57,42.6,42.55,42.55,34879.0
2025-06-11 13:45:00,42.55,42.61,42.55,42.6,29570.0,42.55,42.61,42.55,42.6,29570.0
2025-06-11 13:50:00,42.6,42.64,42.58,42.64,30773.0,42.6,42.64,42.58,42.64,30773.0
2025-06-11 13:55:00,42.64,42.67,42.62,42.64,39221.0,42.64,42.67,42.62,42.64,39221.0
2025-06-11 14:00:00,42.64,42.66,42.5,42.54,90836.0,42.64,42.66,42.5,42.54,90836.0
2025-06-11 14:05:00,42.54,42.64,42.53,42.63,95155.0,42.54,42.64,42.53,42.63,95155.0
2025-06-11 14:10:00,42.62,42.63,42.51,42.52,97684.0,42.62,42.63,42.51,42.52,97684.0
2025-06-11 14:15:00,42.52,42.52,42.41,42.47,39458.0,42.52,42.52,42.41,42.47,39458.0
2025-06-11 14:20:00,42.48,42.53,42.45,42.51,42622.0,42.48,42.53,42.45,42.51,42622.0
2025-06-11 14:25:00,42.5,42.54,42.47,42.48,22809.0,42.5,42.54,42.47,42.48,22809.0
2025-06-11 14:30:00,42.48,42.58,42.44,42.57,51640.0,42.48,42.58,42.44,42.57,51640.0
2025-06-11 14:35:00,42.57,42.59,42.53,42.58,30376.0,42.57,42.59,42.53,42.58,30376.0
2025-06-11 14:40:00,42.58,42.63,42.58,42.63,19540.0,42.58,42.63,42.58,42.63,19540.0
2025-06-11 14:45:00,42.63,42.65,42.61,42.65,33407.0,42.63,42.65,42.61,42.65,33407.0
2025-06-11 14:50:00,42.65,42.65,42.57,42.58,33065.0,42.65,42.65,42.57,42.58,33065.0
2025-06-11 14:55:00,42.58,42.58,42.52,42.54,39706.0,42.58,42.58,42.52,42.54,39706.0
2025-06-11 15:00:00,42.54,42.55,42.5,42.54,43026.0,42.54,42.55,42.5,42.54,43026.0
2025-06-11 15:05:00,42.53,42.6,42.52,42.59,39486.0,42.53,42.6,42.52,42.59,39486.0
2025-06-11 15:10:00,42.59,42.62,42.58,42.61,25206.0,42.59,42.62,42.58,42.61,25206.0
2025-06-11 15:15:00,42.6,42.61,42.56,42.56,30073.0,42.6,42.61,42.56,42.56,30073.0
2025-06-11 15:20:00,42.57,42.63,42.55,42.62,46986.0,42.57,42.63,42.55,42.62,46986.0
2025-06-11 15:25:00,42.62,42.62,42.54,42.55,55056.0,42.62,42.62,42.54,42.55,55056.0
2025-06-11 15:30:00,42.54,42.55,42.42,42.44,51866.0,42.54,42.55,42.42,42.44,51866.0
2025-06-11 15:35:00,42.44,42.51,42.43,42.51,55900.0,42.44,42.51,42.43,42.51,55900.0
2025-06-11 15:40:00,42.51,42.56,42.49,42.55,71508.0,42.51,42.56,42.49,42.55,71508.0
2025-06-11 15:45:00,42.55,42.56,42.49,42.5,71665.0,42.55,42.56,42.49,42.5,71665.0
2025-06-11 15:50:00,42.5,42.6,42.48,42.58,136492.0,42.5,42.6,42.48,42.58,136492.0
2025-06-11 15:55:00,42.58,42.7,42.57,42.67,701915.0,42.58,42.7,42.57,42.67,701915.0
2025-06-12 09:30:00,42.5,42.5,42.27,42.3,80973.0,42.5,42.5,42.27,42.3,80973.0
2025-06-12 09:35:00,42.31,42.51,42.31,42.46,13831.0,42.31,42.51,42.31,42.46,13831.0
2025-06-12 09:40:00,42.45,42.45,42.4,42.43,10256.0,42.45,42.45,42.4,42.43,10256.0
2025-06-12 09:45:00,42.43,42.6,42.43,42.59,32494.0,42.43,42.6,42.43,42.59,32494.0
2025-06-12 09:50:00,42.58,42.59,42.49,42.56,14394.0,42.58,42.59,42.49,42.56,14394.0
2025-06-12 09:55:00,42.55,42.57,42.48,42.55,18055.0,42.55,42.57,42.48,42.55,18055.0
2025-06-12 10:00:00,42.57,42.68,42.55,42.61,23629.0,42.57,42.68,42.55,42.61,23629.0
2025-06-12 10:05:00,42.61,42.63,42.57,42.59,43266.0,42.61,42.63,42.57,42.59,43266.0
2025-06-12 10:10:00,42.58,42.62,42.56,42.59,13306.0,42.58,42.62,42.56,42.59,13306.0
2025-06-12 10:15:00,42.58,42.65,42.55,42.64,11554.0,42.58,42.65,42.55,42.64,11554.0
2025-06-12 10:20:00,42.65,42.68,42.64,42.66,8353.0,42.65,42.68,42.64,42.66,8353.0
2025-06-12 10:25:00,42.64,42.69,42.61,42.67,20949.0,42.64,42.69,42.61,42.67,20949.0
2025-06-12 10:30:00,42.67,42.73,42.67,42.69,15379.0,42.67,42.73,42.67,42.69,15379.0
2025-06-12 10:35:00,42.68,42.73,42.67,42.71,18321.0,42.68,42.73,42.67,42.71,18321.0
2025-06-12 10:40:00,42.72,42.72,42.66,42.67,19202.0,42.72,42.72,42.66,42.67,19202.0
2025-06-12 10:45:00,42.66,42.72,42.66,42.71,14523.0,42.66,42.72,42.66,42.71,14523.0
2025-06-12 10:50:00,42.71,42.79,42.7,42.77,32869.0,42.71,42.79,42.7,42.77,32869.0
2025-06-12 10:55:00,42.77,42.87,42.77,42.84,52190.0,42.77,42.87,42.77,42.84,52190.0
2025-06-12 11:00:00,42.84,43.0,42.8,42.95,109418.0,42.84,43.0,42.8,42.95,109418.0
2025-06-12 11:05:00,42.95,42.96,42.87,42.9,18462.0,42.95,42.96,42.87,42.9,18462.0
2025-06-12 11:10:00,42.88,42.96,42.84,42.95,60769.0,42.88,42.96,42.84,42.95,60769.0
2025-06-12 11:15:00,42.95,43.0,42.92,42.95,57468.0,42.95,43.0,42.92,42.95,57468.0
2025-06-12 11:20:00,42.94,42.94,42.84,42.84,20708.0,42.94,42.94,42.84,42.84,20708.0
2025-06-12 11:25:00,42.84,42.88,42.83,42.86,19334.0,42.84,42.88,42.83,42.86,19334.0
2025-06-12 11:30:00,42.87,42.9,42.86,42.89,20849.0,42.87,42.9,42.86,42.89,20849.0
2025-06-12 11:35:00,42.89,42.9,42.85,42.88,13636.0,42.89,42.9,42.85,42.88,13636.0
2025-06-12 11:40:00,42.87,42.9,42.86,42.86,12937.0,42.87,42.9,42.86,42.86,12937.0
2025-06-12 11:45:00,42.86,42.87,42.83,42.86,21354.0,42.86,42.87,42.83,42.86,21354.0
2025-06-12 11:50:00,42.85,42.87,42.82,42.86,26500.0,42.85,42.87,42.82,42.86,26500.0
2025-06-12 11:55:00,42.87,42.91,42.87,42.9,28500.0,42.87,42.91,42.87,42.9,28500.0
2025-06-12 12:00:00,42.9,42.92,42.86,42.87,35290.0,42.9,42.92,42.86,42.87,35290.0
2025-06-12 12:05:00,42.87,42.87,42.81,42.86,27593.0,42.87,42.87,42.81,42.86,27593.0
2025-06-12 12:10:00,42.86,42.89,42.83,42.87,85350.0,42.86,42.89,42.83,42.87,85350.0
2025-06-12 12:15:00,42.87,42.9,42.85,42.85,12196.0,42.87,42.9,42.85,42.85,12196.0
2025-06-12 12:20:00,42.85,42.89,42.84,42.86,33143.0,42.85,42.89,42.84,42.86,33143.0
2025-06-12 12:25:00,42.86,42.96,42.85,42.95,42807.0,42.86,42.96,42.85,42.95,42807.0
2025-06-12 12:30:00,42.95,42.96,42.89,42.95,30099.0,42.95,42.96,42.89,42.95,30099.0
2025-06-12 12:35:00,42.95,43.04,42.95,43.03,36257.0,42.95,43.04,42.95,43.03,36257.0
2025-06-12 12:40:00,43.02,43.05,43.02,43.04,11927.0,43.02,43.05,43.02,43.04,11927.0
2025-06-12 12:45:00,43.04,43.04,42.97,43.0,16673.0,43.04,43.04,42.97,43.0,16673.0
2025-06-12 12:50:00,43.0,43.01,42.97,42.97,12917.0,43.0,43.01,42.97,42.97,12917.0
2025-06-12 12:55:00,42.97,43.02,42.96,43.01,12564.0,42.97,43.02,42.96,43.01,12564.0
2025-06-12 13:00:00,43.01,43.05,42.99,43.0,13932.0,43.01,43.05,42.99,43.0,13932.0
2025-06-12 13:05:00,43.0,43.02,42.99,43.01,11963.0,43.0,43.02,42.99,43.01,11963.0
2025-06-12 13:10:00,43.01,43.1,43.0,43.05,32378.0,43.01,43.1,43.0,43.05,32378.0
2025-06-12 13:15:00,43.05,43.06,43.02,43.04,13831.0,43.05,43.06,43.02,43.04,13831.0
2025-06-12 13:20:00,43.05,43.06,43.01,43.01,7263.0,43.05,43.06,43.01,43.01,7263.0
2025-06-12 13:25:00,43.02,43.03,42.98,42.98,11551.0,43.02,43.03,42.98,42.98,11551.0
2025-06-12 13:30:00,42.98,43.02,42.97,43.0,24119.0,42.98,43.02,42.97,43.0,24119.0
2025-06-12 13:35:00,43.0,43.05,42.98,43.04,15125.0,43.0,43.05,42.98,43.04,15125.0
2025-06-12 13:40:00,43.04,43.09,43.02,43.03,44467.0,43.04,43.09,43.02,43.03,44467.0
2025-06-12 13:45:00,43.02,43.05,43.0,43.01,9469.0,43.02,43.05,43.0,43.01,9469.0
2025-06-12 13:50:00,43.01,43.03,42.99,43.02,6130.0,43.01,43.03,42.99,43.02,6130.0
2025-06-12 13:55:00,43.02,43.03,42.92,42.93,17282.0,43.02,43.03,42.92,42.93,17282.0
2025-06-12 14:00:00,42.92,42.95,42.92,42.93,12872.0,42.92,42.95,42.92,42.93,12872.0
2025-06-12 14:05:00,42.94,42.96,42.93,42.94,10804.0,42.94,42.96,42.93,42.94,10804.0
2025-06-12 14:10:00,42.94,42.97,42.93,42.95,10783.0,42.94,42.97,42.93,42.95,10783.0
2025-06-12 14:15:00,42.96,42.96,42.92,42.95,19904.0,42.96,42.96,42.92,42.95,19904.0
2025-06-12 14:20:00,42.95,42.95,42.9,42.92,12773.0,42.95,42.95,42.9,42.92,12773.0
2025-06-12 14:25:00,42.93,42.96,42.92,42.95,13963.0,42.93,42.96,42.92,42.95,13963.0
2025-06-12 14:30:00,42.95,42.95,42.92,42.94,13932.0,42.95,42.95,42.92,42.94,13932.0
2025-06-12 14:35:00,42.93,42.95,42.91,42.91,19014.0,42.93,42.95,42.91,42.91,19014.0
2025-06-12 14:40:00,42.91,42.93,42.9,42.91,27990.0,42.91,42.93,42.9,42.91,27990.0
2025-06-12 14:45:00,42.92,42.95,42.91,42.95,16262.0,42.92,42.95,42.91,42.95,16262.0
2025-06-12 14:50:00,42.95,42.98,42.93,42.97,22266.0,42.95,42.98,42.93,42.97,22266.0
2025-06-12 14:55:00,42.97,42.99,42.95,42.96,43353.0,42.97,42.99,42.95,42.96,43353.0
2025-06-12 15:00:00,42.96,42.97,42.95,42.97,11644.0,42.96,42.97,42.95,42.97,11644.0
2025-06-12 15:05:00,42.97,43.0,42.96,42.98,27197.0,42.97,43.0,42.96,42.98,27197.0
2025-06-12 15:10:00,42.98,43.0,42.97,42.98,41772.0,42.98,43.0,42.97,42.98,41772.0
2025-06-12 15:15:00,42.98,42.99,42.92,42.93,34263.0,42.98,42.99,42.92,42.93,34263.0
2025-06-12 15:20:00,42.92,42.94,42.87,42.89,23303.0,42.92,42.94,42.87,42.89,23303.0
2025-06-12 15:25:00,42.88,42.89,42.86,42.86,24869.0,42.88,42.89,42.86,42.86,24869.0
2025-06-12 15:30:00,42.87,42.88,42.83,42.84,30222.0,42.87,42.88,42.83,42.84,30222.0
2025-06-12 15:35:00,42.84,42.84,42.8,42.81,34091.0,42.84,42.84,42.8,42.81,34091.0
2025-06-12 15:40:00,42.8,42.85,42.79,42.82,64819.0,42.8,42.85,42.79,42.82,64819.0
2025-06-12 15:45:00,42.82,42.83,42.75,42.76,45652.0,42.82,42.83,42.75,42.76,45652.0
2025-06-12 15:50:00,42.76,42.77,42.69,42.72,98445.0,42.76,42.77,42.69,42.72,98445.0
2025-06-12 15:55:00,42.72,42.87,42.72,42.87,320336.0,42.72,42.87,42.72,42.87,320336.0
2025-06-13 09:30:00,42.57,42.85,42.52,42.79,107970.0,42.57,42.85,42.52,42.79,107970.0
2025-06-13 09:35:00,42.79,42.88,42.68,42.88,25013.0,42.79,42.88,42.68,42.88,25013.0
2025-06-13 09:40:00,42.85,42.95,42.8,42.87,44628.0,42.85,42.95,42.8,42.87,44628.0
2025-06-13 09:45:00,42.9,42.9,42.78,42.78,45621.0,42.9,42.9,42.78,42.78,45621.0
2025-06-13 09:50:00,42.8,42.89,42.77,42.81,30918.0,42.8,42.89,42.77,42.81,30918.0
2025-06-13 09:55:00,42.8,42.81,42.71,42.73,70239.0,42.8,42.81,42.71,42.73,70239.0
2025-06-13 10:00:00,42.72,42.8,42.72,42.77,51228.0,42.72,42.8,42.72,42.77,51228.0
2025-06-13 10:05:00,42.77,42.81,42.73,42.75,37969.0,42.77,42.81,42.73,42.75,37969.0
2025-06-13 10:10:00,42.76,42.78,42.68,42.72,89613.0,42.76,42.78,42.68,42.72,89613.0
2025-06-13 10:15:00,42.72,42.73,42.61,42.64,34576.0,42.72,42.73,42.61,42.64,34576.0
2025-06-13 10:20:00,42.62,42.63,42.54,42.57,38932.0,42.62,42.63,42.54,42.57,38932.0
2025-06-13 10:25:00,42.58,42.58,42.45,42.47,46379.0,42.58,42.58,42.45,42.47,46379.0
2025-06-13 10:30:00,42.47,42.52,42.43,42.51,35821.0,42.47,42.52,42.43,42.51,35821.0
2025-06-13 10:35:00,42.5,42.61,42.48,42.61,49645.0,42.5,42.61,42.48,42.61,49645.0
2025-06-13 10:40:00,42.61,42.65,42.58,42.59,72098.0,42.61,42.65,42.58,42.59,72098.0
2025-06-13 10:45:00,42.59,42.62,42.5,42.53,53821.0,42.59,42.62,42.5,42.53,53821.0
2025-06-13 10:50:00,42.53,42.61,42.51,42.53,55353.0,42.53,42.61,42.51,42.53,55353.0
2025-06-13 10:55:00,42.53,42.57,42.52,42.56,24362.0,42.53,42.57,42.52,42.56,24362.0
2025-06-13 11:00:00,42.56,42.64,42.54,42.6,30765.0,42.56,42.64,42.54,42.6,30765.0
2025-06-13 11:05:00,42.6,42.66,42.6,42.62,37640.0,42.6,42.66,42.6,42.62,37640.0
2025-06-13 11:10:00,42.62,42.64,42.58,42.6,24968.0,42.62,42.64,42.58,42.6,24968.0
2025-06-13 11:15:00,42.6,42.64,42.6,42.63,21906.0,42.6,42.64,42.6,42.63,21906.0
2025-06-13 11:20:00,42.63,42.64,42.57,42.59,29418.0,42.63,42.64,42.57,42.59,29418.0
2025-06-13 11:25:00,42.59,42.62,42.55,42.59,47197.0,42.59,42.62,42.55,42.59,47197.0
2025-06-13 11:30:00,42.58,42.65,42.57,42.65,32739.0,42.58,42.65,42.57,42.65,32739.0
2025-06-13 11:35:00,42.65,42.68,42.63,42.68,30158.0,42.65,42.68,42.63,42.68,30158.0
2025-06-13 11:40:00,42.68,42.75,42.66,42.74,13662.0,42.68,42.75,42.66,42.74,13662.0
2025-06-13 11:45:00,42.73,42.77,42.7,42.76,9869.0,42.73,42.77,42.7,42.76,9869.0
2025-06-13 11:50:00,42.76,42.79,42.75,42.78,14150.0,42.76,42.79,42.75,42.78,14150.0
2025-06-13 11:55:00,42.77,42.77,42.72,42.72,12154.0,42.77,42.77,42.72,42.72,12154.0
2025-06-13 12:00:00,42.72,42.76,42.71,42.75,17815.0,42.72,42.76,42.71,42.75,17815.0
2025-06-13 12:05:00,42.75,42.79,42.73,42.78,22363.0,42.75,42.79,42.73,42.78,22363.0
2025-06-13 12:10:00,42.79,42.85,42.76,42.83,91145.0,42.79,42.85,42.76,42.83,91145.0
2025-06-13 12:15:00,42.83,42.83,42.77,42.78,19931.0,42.83,42.83,42.77,42.78,19931.0
2025-06-13 12:20:00,42.79,42.79,42.71,42.72,22086.0,42.79,42.79,42.71,42.72,22086.0
2025-06-13 12:25:00,42.72,42.75,42.64,42.64,21722.0,42.72,42.75,42.64,42.64,21722.0
2025-06-13 12:30:00,42.64,42.67,42.61,42.63,17707.0,42.64,42.67,42.61,42.63,17707.0
2025-06-13 12:35:00,42.63,42.65,42.55,42.55,14633.0,42.63,42.65,42.55,42.55,14633.0
2025-06-13 12:40:00,42.55,42.59,42.51,42.55,18959.0,42.55,42.59,42.51,42.55,18959.0
2025-06-13 12:45:00,42.55,42.55,42.51,42.52,11410.0,42.55,42.55,42.51,42.52,11410.0
2025-06-13 12:50:00,42.52,42.6,42.52,42.59,18289.0,42.52,42.6,42.52,42.59,18289.0
2025-06-13 12:55:00,42.59,42.6,42.53,42.54,7809.0,42.59,42.6,42.53,42.54,7809.0
2025-06-13 13:00:00,42.53,42.55,42.52,42.53,10844.0,42.53,42.55,42.52,42.53,10844.0
2025-06-13 13:05:00,42.53,42.54,42.5,42.52,11163.0,42.53,42.54,42.5,42.52,11163.0
2025-06-13 13:10:00,42.51,42.52,42.45,42.5,9897.0,42.51,42.52,42.45,42.5,9897.0
2025-06-13 13:15:00,42.5,42.5,42.42,42.42,12694.0,42.5,42.5,42.42,42.42,12694.0
2025-06-13 13:20:00,42.43,42.5,42.42,42.45,13952.0,42.43,42.5,42.42,42.45,13952.0
2025-06-13 13:25:00,42.45,42.5,42.43,42.46,16487.0,42.45,42.5,42.43,42.46,16487.0
2025-06-13 13:30:00,42.45,42.53,42.45,42.49,18400.0,42.45,42.53,42.45,42.49,18400.0
2025-06-13 13:35:00,42.49,42.5,42.47,42.47,9430.0,42.49,42.5,42.47,42.47,9430.0
2025-06-13 13:40:00,42.47,42.49,42.42,42.46,19013.0,42.47,42.49,42.42,42.46,19013.0
2025-06-13 13:45:00,42.46,42.48,42.45,42.47,10399.0,42.46,42.48,42.45,42.47,10399.0
2025-06-13 13:50:00,42.47,42.52,42.46,42.48,24006.0,42.47,42.52,42.46,42.48,24006.0
2025-06-13 13:55:00,42.48,42.5,42.47,42.48,12061.0,42.48,42.5,42.47,42.48,12061.0
2025-06-13 14:00:00,42.48,42.54,42.44,42.46,29406.0,42.48,42.54,42.44,42.46,29406.0
2025-06-13 14:05:00,42.46,42.48,42.38,42.4,24570.0,42.46,42.48,42.38,42.4,24570.0
2025-06-13 14:10:00,42.4,42.45,42.39,42.41,17496.0,42.4,42.45,42.39,42.41,17496.0
2025-06-13 14:15:00,42.4,42.4,42.34,42.4,18263.0,42.4,42.4,42.34,42.4,18263.0
2025-06-13 14:20:00,42.4,42.41,42.35,42.36,19701.0,42.4,42.41,42.35,42.36,19701.0
2025-06-13 14:25:00,42.35,42.36,42.29,42.3,28859.0,42.35,42.36,42.29,42.3,28859.0
2025-06-13 14:30:00,42.29,42.32,42.21,42.25,26218.0,42.29,42.32,42.21,42.25,26218.0
2025-06-13 14:35:00,42.25,42.25,42.18,42.23,20705.0,42.25,42.25,42.18,42.23,20705.0
2025-06-13 14:40:00,42.23,42.27,42.22,42.23,16152.0,42.23,42.27,42.22,42.23,16152.0
2025-06-13 14:45:00,42.24,42.29,42.24,42.25,21721.0,42.24,42.29,42.24,42.25,21721.0
2025-06-13 14:50:00,42.25,42.32,42.23,42.28,31502.0,42.25,42.32,42.23,42.28,31502.0
2025-06-13 14:55:00,42.28,42.3,42.22,42.28,13661.0,42.28,42.3,42.22,42.28,13661.0
2025-06-13 15:00:00,42.29,42.29,42.18,42.18,23763.0,42.29,42.29,42.18,42.18,23763.0
2025-06-13 15:05:00,42.18,42.22,42.15,42.21,23963.0,42.18,42.22,42.15,42.21,23963.0
2025-06-13 15:10:00,42.21,42.25,42.2,42.23,17768.0,42.21,42.25,42.2,42.23,17768.0
2025-06-13 15:15:00,42.23,42.25,42.18,42.2,20062.0,42.23,42.25,42.18,42.2,20062.0
2025-06-13 15:20:00,42.2,42.23,42.14,42.16,29941.0,42.2,42.23,42.14,42.16,29941.0
2025-06-13 15:25:00,42.15,42.15,42.1,42.13,27366.0,42.15,42.15,42.1,42.13,27366.0
2025-06-13 15:30:00,42.12,42.17,42.09,42.12,35057.0,42.12,42.17,42.09,42.12,35057.0
2025-06-13 15:35:00,42.11,42.19,42.1,42.15,75518.0,42.11,42.19,42.1,42.15,75518.0
2025-06-13 15:40:00,42.14,42.19,42.12,42.12,40023.0,42.14,42.19,42.12,42.12,40023.0
2025-06-13 15:45:00,42.12,42.19,42.08,42.16,61007.0,42.12,42.19,42.08,42.16,61007.0
2025-06-13 15:50:00,42.14,42.22,42.09,42.1,124136.0,42.14,42.22,42.09,42.1,124136.0
2025-06-13 15:55:00,42.09,42.2,42.08,42.19,465728.0,42.09,42.2,42.08,42.19,465728.0
2025-06-16 09:30:00,42.52,42.54,42.3,42.49,55301.0,42.52,42.54,42.3,42.49,55301.0
2025-06-16 09:35:00,42.48,42.49,42.27,42.29,27530.0,42.48,42.49,42.27,42.29,27530.0
2025-06-16 09:40:00,42.29,42.45,42.25,42.43,13747.0,42.29,42.45,42.25,42.43,13747.0
2025-06-16 09:45:00,42.42,42.53,42.42,42.47,26325.0,42.42,42.53,42.42,42.47,26325.0
2025-06-16 09:50:00,42.48,42.52,42.41,42.46,28262.0,42.48,42.52,42.41,42.46,28262.0
2025-06-16 09:55:00,42.46,42.51,42.44,42.48,21873.0,42.46,42.51,42.44,42.48,21873.0
2025-06-16 10:00:00,42.48,42.61,42.48,42.61,16702.0,42.48,42.61,42.48,42.61,16702.0
2025-06-16 10:05:00,42.61,42.62,42.55,42.61,12828.0,42.61,42.62,42.55,42.61,12828.0
2025-06-16 10:10:00,42.61,42.61,42.55,42.59,11825.0,42.61,42.61,42.55,42.59,11825.0
2025-06-16 10:15:00,42.6,42.68,42.58,42.68,19415.0,42.6,42.68,42.58,42.68,19415.0
2025-06-16 10:20:00,42.68,42.68,42.57,42.59,11711.0,42.68,42.68,42.57,42.59,11711.0
2025-06-16 10:25:00,42.58,42.59,42.54,42.56,13408.0,42.58,42.59,42.54,42.56,13408.0
2025-06-16 10:30:00,42.57,42.6,42.52,42.52,15738.0,42.57,42.6,42.52,42.52,15738.0
2025-06-16 10:35:00,42.53,42.57,42.48,42.49,17895.0,42.53,42.57,42.48,42.49,17895.0
2025-06-16 10:40:00,42.49,42.56,42.47,42.54,14890.0,42.49,42.56,42.47,42.54,14890.0
2025-06-16 10:45:00,42.54,42.59,42.54,42.58,15993.0,42.54,42.59,42.54,42.58,15993.0
2025-06-16 10:50:00,42.58,42.6,42.55,42.56,11910.0,42.58,42.6,42.55,42.56,11910.0
2025-06-16 10:55:00,42.56,42.57,42.51,42.53,20463.0,42.56,42.57,42.51,42.53,20463.0
2025-06-16 11:00:00,42.54,42.61,42.53,42.58,39276.0,42.54,42.61,42.53,42.58,39276.0
2025-06-16 11:05:00,42.56,42.57,42.51,42.55,22913.0,42.56,42.57,42.51,42.55,22913.0
2025-06-16 11:10:00,42.55,42.58,42.53,42.54,19944.0,42.55,42.58,42.53,42.54,19944.0
2025-06-16 11:15:00,42.55,42.61,42.52,42.6,22478.0,42.55,42.61,42.52,42.6,22478.0
2025-06-16 11:20:00,42.59,42.61,42.57,42.58,9139.0,42.59,42.61,42.57,42.58,9139.0
2025-06-16 11:25:00,42.59,42.59,42.54,42.56,24677.0,42.59,42.59,42.54,42.56,24677.0
2025-06-16 11:30:00,42.55,42.56,42.52,42.54,16396.0,42.55,42.56,42.52,42.54,16396.0
2025-06-16 11:35:00,42.54,42.58,42.52,42.58,15665.0,42.54,42.58,42.52,42.58,15665.0
2025-06-16 11:40:00,42.58,42.62,42.57,42.6,10876.0,42.58,42.62,42.57,42.6,10876.0
2025-06-16 11:45:00,42.6,42.62,42.57,42.58,6806.0,42.6,42.62,42.57,42.58,6806.0
2025-06-16 11:50:00,42.57,42.57,42.53,42.55,11002.0,42.57,42.57,42.53,42.55,11002.0
2025-06-16 11:55:00,42.55,42.56,42.49,42.5,18696.0,42.55,42.56,42.49,42.5,18696.0
2025-06-16 12:00:00,42.5,42.53,42.46,42.48,8891.0,42.5,42.53,42.46,42.48,8891.0
2025-06-16 12:05:00,42.48,42.49,42.44,42.48,15653.0,42.48,42.49,42.44,42.48,15653.0
2025-06-16 12:10:00,42.48,42.52,42.47,42.52,9347.0,42.48,42.52,42.47,42.52,9347.0
2025-06-16 12:15:00,42.51,42.54,42.49,42.52,14608.0,42.51,42.54,42.49,42.52,14608.0
2025-06-16 12:20:00,42.52,42.53,42.48,42.51,25935.0,42.52,42.53,42.48,42.51,25935.0
2025-06-16 12:25:00,42.51,42.51,42.43,42.45,37666.0,42.51,42.51,42.43,42.45,37666.0
2025-06-16 12:30:00,42.45,42.45,42.4,42.41,12316.0,42.45,42.45,42.4,42.41,12316.0
2025-06-16 12:35:00,42.41,42.46,42.4,42.44,14301.0,42.41,42.46,42.4,42.44,14301.0
2025-06-16 12:40:00,42.45,42.46,42.41,42.41,8961.0,42.45,42.46,42.41,42.41,8961.0
2025-06-16 12:45:00,42.4,42.43,42.39,42.41,9029.0,42.4,42.43,42.39,42.41,9029.0
2025-06-16 12:50:00,42.41,42.44,42.4,42.41,20865.0,42.41,42.44,42.4,42.41,20865.0
2025-06-16 12:55:00,42.41,42.42,42.36,42.4,13490.0,42.41,42.42,42.36,42.4,13490.0
2025-06-16 13:00:00,42.41,42.41,42.39,42.4,6572.0,42.41,42.41,42.39,42.4,6572.0
2025-06-16 13:05:00,42.4,42.43,42.38,42.41,10896.0,42.4,42.43,42.38,42.41,10896.0
2025-06-16 13:10:00,42.42,42.42,42.39,42.4,9494.0,42.42,42.42,42.39,42.4,9494.0
2025-06-16 13:15:00,42.4,42.4,42.38,42.39,9235.0,42.4,42.4,42.38,42.39,9235.0
2025-06-16 13:20:00,42.39,42.43,42.36,42.43,18900.0,42.39,42.43,42.36,42.43,18900.0
2025-06-16 13:25:00,42.43,42.44,42.4,42.42,16363.0,42.43,42.44,42.4,42.42,16363.0
2025-06-16 13:30:00,42.43,42.45,42.42,42.44,12929.0,42.43,42.45,42.42,42.44,12929.0
2025-06-16 13:35:00,42.45,42.45,42.4,42.41,7634.0,42.45,42.45,42.4,42.41,7634.0
2025-06-16 13:40:00,42.41,42.44,42.39,42.41,14252.0,42.41,42.44,42.39,42.41,14252.0
2025-06-16 13:45:00,42.4,42.4,42.38,42.39,8384.0,42.4,42.4,42.38,42.39,8384.0
2025-06-16 13:50:00,42.39,42.4,42.35,42.36,20158.0,42.39,42.4,42.35,42.36,20158.0
2025-06-16 13:55:00,42.36,42.38,42.32,42.33,15621.0,42.36,42.38,42.32,42.33,15621.0
2025-06-16 14:00:00,42.31,42.35,42.31,42.35,20667.0,42.31,42.35,42.31,42.35,20667.0
2025-06-16 14:05:00,42.34,42.36,42.31,42.32,11694.0,42.34,42.36,42.31,42.32,11694.0
2025-06-16 14:10:00,42.32,42.34,42.31,42.32,16621.0,42.32,42.34,42.31,42.32,16621.0
2025-06-16 14:15:00,42.32,42.32,42.27,42.28,14349.0,42.32,42.32,42.27,42.28,14349.0
2025-06-16 14:20:00,42.28,42.3,42.27,42.28,17102.0,42.28,42.3,42.27,42.28,17102.0
2025-06-16 14:25:00,42.29,42.31,42.26,42.26,17587.0,42.29,42.31,42.26,42.26,17587.0
2025-06-16 14:30:00,42.27,42.29,42.24,42.27,19229.0,42.27,42.29,42.24,42.27,19229.0
2025-06-16 14:35:00,42.26,42.27,42.24,42.24,15522.0,42.26,42.27,42.24,42.24,15522.0
2025-06-16 14:40:00,42.24,42.27,42.22,42.24,15944.0,42.24,42.27,42.22,42.24,15944.0
2025-06-16 14:45:00,42.23,42.23,42.18,42.19,10931.0,42.23,42.23,42.18,42.19,10931.0
2025-06-16 14:50:00,42.19,42.22,42.19,42.22,14768.0,42.19,42.22,42.19,42.22,14768.0
2025-06-16 14:55:00,42.22,42.24,42.19,42.22,26188.0,42.22,42.24,42.19,42.22,26188.0
2025-06-16 15:00:00,42.22,42.25,42.21,42.23,11568.0,42.22,42.25,42.21,42.23,11568.0
2025-06-16 15:05:00,42.22,42.22,42.17,42.17,27846.0,42.22,42.22,42.17,42.17,27846.0
2025-06-16 15:10:00,42.17,42.17,42.09,42.11,41582.0,42.17,42.17,42.09,42.11,41582.0
2025-06-16 15:15:00,42.11,42.12,42.07,42.08,40864.0,42.11,42.12,42.07,42.08,40864.0
2025-06-16 15:20:00,42.09,42.15,42.08,42.11,34174.0,42.09,42.15,42.08,42.11,34174.0
2025-06-16 15:25:00,42.11,42.17,42.08,42.1,18614.0,42.11,42.17,42.08,42.1,18614.0
2025-06-16 15:30:00,42.09,42.18,42.09,42.17,24174.0,42.09,42.18,42.09,42.17,24174.0
2025-06-16 15:35:00,42.16,42.19,42.14,42.15,23545.0,42.16,42.19,42.14,42.15,23545.0
2025-06-16 15:40:00,42.15,42.17,42.14,42.16,24201.0,42.15,42.17,42.14,42.16,24201.0
2025-06-16 15:45:00,42.17,42.19,42.16,42.16,26419.0,42.17,42.19,42.16,42.16,26419.0
2025-06-16 15:50:00,42.18,42.27,42.14,42.23,76308.0,42.18,42.27,42.14,42.23,76308.0
2025-06-16 15:55:00,42.24,42.28,42.16,42.24,260410.0,42.24,42.28,42.16,42.24,260410.0
2025-06-17 09:30:00,42.09,42.3,42.04,42.18,85386.0,42.09,42.3,42.04,42.18,85386.0
2025-06-17 09:35:00,42.16,42.17,42.02,42.09,8261.0,42.16,42.17,42.02,42.09,8261.0
2025-06-17 09:40:00,42.14,42.24,42.09,42.24,7524.0,42.14,42.24,42.09,42.24,7524.0
2025-06-17 09:45:00,42.22,42.26,42.18,42.18,10720.0,42.22,42.26,42.18,42.18,10720.0
2025-06-17 09:50:00,42.19,42.2,42.1,42.18,24143.0,42.19,42.2,42.1,42.18,24143.0
2025-06-17 09:55:00,42.18,42.18,42.09,42.15,9644.0,42.18,42.18,42.09,42.15,9644.0
2025-06-17 10:00:00,42.16,42.21,42.06,42.08,12033.0,42.16,42.21,42.06,42.08,12033.0
2025-06-17 10:05:00,42.08,42.22,42.06,42.18,18875.0,42.08,42.22,42.06,42.18,18875.0
2025-06-17 10:10:00,42.2,42.21,42.14,42.19,13118.0,42.2,42.21,42.14,42.19,13118.0
2025-06-17 10:15:00,42.2,42.2,42.1,42.14,12656.0,42.2,42.2,42.1,42.14,12656.0
2025-06-17 10:20:00,42.15,42.21,42.13,42.13,6526.0,42.15,42.21,42.13,42.13,6526.0
2025-06-17 10:25:00,42.14,42.17,42.09,42.1,11924.0,42.14,42.17,42.09,42.1,11924.0
2025-06-17 10:30:00,42.1,42.13,42.08,42.09,30276.0,42.1,42.13,42.08,42.09,30276.0
2025-06-17 10:35:00,42.08,42.13,42.04,42.11,20251.0,42.08,42.13,42.04,42.11,20251.0
2025-06-17 10:40:00,42.1,42.11,41.96,41.99,19744.0,42.1,42.11,41.96,41.99,19744.0
2025-06-17 10:45:00,41.99,42.04,41.99,41.99,10880.0,41.99,42.04,41.99,41.99,10880.0
2025-06-17 10:50:00,42.01,42.02,41.94,41.95,15635.0,42.01,42.02,41.94,41.95,15635.0
2025-06-17 10:55:00,41.95,41.95,41.9,41.93,22531.0,41.95,41.95,41.9,41.93,22531.0
2025-06-17 11:00:00,41.92,42.03,41.91,42.03,21853.0,41.92,42.03,41.91,42.03,21853.0
2025-06-17 11:05:00,42.02,42.06,42.0,42.02,8328.0,42.02,42.06,42.0,42.02,8328.0
2025-06-17 11:10:00,42.02,42.07,42.02,42.07,9195.0,42.02,42.07,42.02,42.07,9195.0
2025-06-17 11:15:00,42.07,42.07,42.0,42.02,15099.0,42.07,42.07,42.0,42.02,15099.0
2025-06-17 11:20:00,42.02,42.05,42.02,42.04,10913.0,42.02,42.05,42.02,42.04,10913.0
2025-06-17 11:25:00,42.03,42.13,42.02,42.11,19632.0,42.03,42.13,42.02,42.11,19632.0
2025-06-17 11:30:00,42.12,42.13,42.08,42.09,8828.0,42.12,42.13,42.08,42.09,8828.0
2025-06-17 11:35:00,42.08,42.14,42.08,42.13,17434.0,42.08,42.14,42.08,42.13,17434.0
2025-06-17 11:40:00,42.12,42.15,42.09,42.09,9494.0,42.12,42.15,42.09,42.09,9494.0
2025-06-17 11:45:00,42.09,42.12,42.08,42.09,10720.0,42.09,42.12,42.08,42.09,10720.0
2025-06-17 11:50:00,42.1,42.11,42.07,42.1,13352.0,42.1,42.11,42.07,42.1,13352.0
2025-06-17 11:55:00,42.09,42.09,42.01,42.03,19138.0,42.09,42.09,42.01,42.03,19138.0
2025-06-17 12:00:00,42.03,42.09,42.03,42.07,6536.0,42.03,42.09,42.03,42.07,6536.0
2025-06-17 12:05:00,42.06,42.06,41.99,42.02,16304.0,42.06,42.06,41.99,42.02,16304.0
2025-06-17 12:10:00,42.02,42.04,42.0,42.0,7011.0,42.02,42.04,42.0,42.0,7011.0
2025-06-17 12:15:00,42.01,42.03,41.98,41.99,9782.0,42.01,42.03,41.98,41.99,9782.0
2025-06-17 12:20:00,41.98,41.99,41.86,41.86,13060.0,41.98,41.99,41.86,41.86,13060.0
2025-06-17 12:25:00,41.86,41.9,41.85,41.89,9474.0,41.86,41.9,41.85,41.89,9474.0
2025-06-17 12:30:00,41.89,41.94,41.88,41.93,8535.0,41.89,41.94,41.88,41.93,8535.0
2025-06-17 12:35:00,41.94,41.94,41.89,41.91,8762.0,41.94,41.94,41.89,41.91,8762.0
2025-06-17 12:40:00,41.91,41.94,41.87,41.88,16634.0,41.91,41.94,41.87,41.88,16634.0
2025-06-17 12:45:00,41.89,41.93,41.83,41.86,18096.0,41.89,41.93,41.83,41.86,18096.0
2025-06-17 12:50:00,41.85,41.87,41.83,41.86,6814.0,41.85,41.87,41.83,41.86,6814.0
2025-06-17 12:55:00,41.86,41.87,41.79,41.82,16649.0,41.86,41.87,41.79,41.82,16649.0
2025-06-17 13:00:00,41.82,41.87,41.8,41.86,16749.0,41.82,41.87,41.8,41.86,16749.0
2025-06-17 13:05:00,41.86,41.86,41.8,41.83,15594.0,41.86,41.86,41.8,41.83,15594.0
2025-06-17 13:10:00,41.82,41.83,41.78,41.8,9169.0,41.82,41.83,41.78,41.8,9169.0
2025-06-17 13:15:00,41.8,41.81,41.75,41.76,14009.0,41.8,41.81,41.75,41.76,14009.0
2025-06-17 13:20:00,41.75,41.75,41.68,41.69,12435.0,41.75,41.75,41.68,41.69,12435.0
2025-06-17 13:25:00,41.68,41.69,41.61,41.61,12374.0,41.68,41.69,41.61,41.61,12374.0
2025-06-17 13:30:00,41.61,41.63,41.59,41.62,8635.0,41.61,41.63,41.59,41.62,8635.0
2025-06-17 13:35:00,41.63,41.64,41.58,41.59,14131.0,41.63,41.64,41.58,41.59,14131.0
2025-06-17 13:40:00,41.59,41.61,41.54,41.56,31526.0,41.59,41.61,41.54,41.56,31526.0
2025-06-17 13:45:00,41.55,41.57,41.5,41.52,23834.0,41.55,41.57,41.5,41.52,23834.0
2025-06-17 13:50:00,41.53,41.58,41.49,41.58,24426.0,41.53,41.58,41.49,41.58,24426.0
2025-06-17 13:55:00,41.59,41.67,41.59,41.63,21071.0,41.59,41.67,41.59,41.63,21071.0
2025-06-17 14:00:00,41.62,41.63,41.54,41.57,48491.0,41.62,41.63,41.54,41.57,48491.0
2025-06-17 14:05:00,41.58,41.62,41.57,41.62,16731.0,41.58,41.62,41.57,41.62,16731.0
2025-06-17 14:10:00,41.63,41.67,41.59,41.6,22710.0,41.63,41.67,41.59,41.6,22710.0
2025-06-17 14:15:00,41.59,41.62,41.57,41.59,17087.0,41.59,41.62,41.57,41.59,17087.0
2025-06-17 14:20:00,41.59,41.62,41.58,41.6,21863.0,41.59,41.62,41.58,41.6,21863.0
2025-06-17 14:25:00,41.59,41.59,41.52,41.57,49779.0,41.59,41.59,41.52,41.57,49779.0
2025-06-17 14:30:00,41.58,41.6,41.51,41.53,63799.0,41.58,41.6,41.51,41.53,63799.0
2025-06-17 14:35:00,41.53,41.57,41.44,41.47,23439.0,41.53,41.57,41.44,41.47,23439.0
2025-06-17 14:40:00,41.47,41.53,41.46,41.49,23788.0,41.47,41.53,41.46,41.49,23788.0
2025-06-17 14:45:00,41.5,41.52,41.47,41.48,18484.0,41.5,41.52,41.47,41.48,18484.0
2025-06-17 14:50:00,41.48,41.49,41.4,41.43,28773.0,41.48,41.49,41.4,41.43,28773.0
2025-06-17 14:55:00,41.43,41.46,41.41,41.46,23625.0,41.43,41.46,41.41,41.46,23625.0
2025-06-17 15:00:00,41.45,41.46,41.36,41.37,25099.0,41.45,41.46,41.36,41.37,25099.0
2025-06-17 15:05:00,41.37,41.39,41.35,41.39,25852.0,41.37,41.39,41.35,41.39,25852.0
2025-06-17 15:10:00,41.39,41.46,41.38,41.41,40070.0,41.39,41.46,41.38,41.41,40070.0
2025-06-17 15:15:00,41.41,41.5,41.41,41.48,63396.0,41.41,41.5,41.41,41.48,63396.0
2025-06-17 15:20:00,41.48,41.59,41.47,41.57,39342.0,41.48,41.59,41.47,41.57,39342.0
2025-06-17 15:25:00,41.56,41.61,41.55,41.61,31335.0,41.56,41.61,41.55,41.61,31335.0
2025-06-17 15:30:00,41.61,41.61,41.57,41.59,31383.0,41.61,41.61,41.57,41.59,31383.0
2025-06-17 15:35:00,41.59,41.62,41.56,41.59,63752.0,41.59,41.62,41.56,41.59,63752.0
2025-06-17 15:40:00,41.58,41.59,41.49,41.51,44573.0,41.58,41.59,41.49,41.51,44573.0
2025-06-17 15:45:00,41.52,41.54,41.5,41.52,52923.0,41.52,41.54,41.5,41.52,52923.0
2025-06-17 15:50:00,41.52,41.58,41.49,41.53,117113.0,41.52,41.58,41.49,41.53,117113.0
2025-06-17 15:55:00,41.52,41.59,41.5,41.54,279778.0,41.52,41.59,41.5,41.54,279778.0
2025-06-18 09:30:00,41.72,41.74,41.31,41.4,102445.0,41.72,41.74,41.31,41.4,102445.0
2025-06-18 09:35:00,41.4,41.54,41.34,41.54,25898.0,41.4,41.54,41.34,41.54,25898.0
2025-06-18 09:40:00,41.55,41.57,41.41,41.45,22049.0,41.55,41.57,41.41,41.45,22049.0
2025-06-18 09:45:00,41.45,41.51,41.35,41.5,32091.0,41.45,41.51,41.35,41.5,32091.0
2025-06-18 09:50:00,41.5,41.59,41.49,41.54,38847.0,41.5,41.59,41.49,41.54,38847.0
2025-06-18 09:55:00,41.55,41.59,41.45,41.49,69448.0,41.55,41.59,41.45,41.49,69448.0
2025-06-18 10:00:00,41.48,41.64,41.48,41.62,111855.0,41.48,41.64,41.48,41.62,111855.0
2025-06-18 10:05:00,41.63,41.68,41.54,41.56,63120.0,41.63,41.68,41.54,41.56,63120.0
2025-06-18 10:10:00,41.56,41.61,41.52,41.55,44553.0,41.56,41.61,41.52,41.55,44553.0
2025-06-18 10:15:00,41.55,41.57,41.46,41.47,72560.0,41.55,41.57,41.46,41.47,72560.0
2025-06-18 10:20:00,41.48,41.5,41.38,41.41,106926.0,41.48,41.5,41.38,41.41,106926.0
2025-06-18 10:25:00,41.41,41.48,41.38,41.38,80326.0,41.41,41.48,41.38,41.38,80326.0
2025-06-18 10:30:00,41.39,41.41,41.33,41.37,27835.0,41.39,41.41,41.33,41.37,27835.0
2025-06-18 10:35:00,41.37,41.4,41.33,41.34,22131.0,41.37,41.4,41.33,41.34,22131.0
2025-06-18 10:40:00,41.35,41.37,41.29,41.3,42949.0,41.35,41.37,41.29,41.3,42949.0
2025-06-18 10:45:00,41.3,41.37,41.28,41.28,89074.0,41.3,41.37,41.28,41.28,89074.0
2025-06-18 10:50:00,41.28,41.31,41.26,41.3,28302.0,41.28,41.31,41.26,41.3,28302.0
2025-06-18 10:55:00,41.3,41.36,41.29,41.29,116286.0,41.3,41.36,41.29,41.29,116286.0
2025-06-18 11:00:00,41.29,41.32,41.26,41.29,46234.0,41.29,41.32,41.26,41.29,46234.0
2025-06-18 11:05:00,41.29,41.3,41.25,41.26,17743.0,41.29,41.3,41.25,41.26,17743.0
2025-06-18 11:10:00,41.26,41.26,41.22,41.23,11890.0,41.26,41.26,41.22,41.23,11890.0
2025-06-18 11:15:00,41.24,41.25,41.21,41.22,24730.0,41.24,41.25,41.21,41.22,24730.0
2025-06-18 11:20:00,41.22,41.22,41.17,41.19,21820.0,41.22,41.22,41.17,41.19,21820.0
2025-06-18 11:25:00,41.18,41.2,41.16,41.18,24715.0,41.18,41.2,41.16,41.18,24715.0
2025-06-18 11:30:00,41.19,41.21,41.16,41.16,47311.0,41.19,41.21,41.16,41.16,47311.0
2025-06-18 11:35:00,41.15,41.18,41.12,41.17,30256.0,41.15,41.18,41.12,41.17,30256.0
2025-06-18 11:40:00,41.16,41.16,41.07,41.13,145125.0,41.16,41.16,41.07,41.13,145125.0
2025-06-18 11:45:00,41.15,41.18,41.08,41.16,56810.0,41.15,41.18,41.08,41.16,56810.0
2025-06-18 11:50:00,41.16,41.2,41.14,41.15,42355.0,41.16,41.2,41.14,41.15,42355.0
2025-06-18 11:55:00,41.15,41.16,41.12,41.15,58549.0,41.15,41.16,41.12,41.15,58549.0
2025-06-18 12:00:00,41.15,41.19,41.11,41.18,26193.0,41.15,41.19,41.11,41.18,26193.0
2025-06-18 12:05:00,41.19,41.22,41.15,41.21,44329.0,41.19,41.22,41.15,41.21,44329.0
2025-06-18 12:10:00,41.22,41.29,41.21,41.28,22364.0,41.22,41.29,41.21,41.28,22364.0
2025-06-18 12:15:00,41.28,41.32,41.25,41.28,17820.0,41.28,41.32,41.25,41.28,17820.0
2025-06-18 12:20:00,41.29,41.32,41.27,41.32,15977.0,41.29,41.32,41.27,41.32,15977.0
2025-06-18 12:25:00,41.33,41.33,41.26,41.27,23093.0,41.33,41.33,41.26,41.27,23093.0
2025-06-18 12:30:00,41.27,41.3,41.2,41.23,60402.0,41.27,41.3,41.2,41.23,60402.0
2025-06-18 12:35:00,41.23,41.23,41.16,41.17,20163.0,41.23,41.23,41.16,41.17,20163.0
2025-06-18 12:40:00,41.18,41.19,41.16,41.19,15426.0,41.18,41.19,41.16,41.19,15426.0
2025-06-18 12:45:00,41.19,41.24,41.18,41.23,16807.0,41.19,41.24,41.18,41.23,16807.0
2025-06-18 12:50:00,41.24,41.3,41.23,41.26,13369.0,41.24,41.3,41.23,41.26,13369.0
2025-06-18 12:55:00,41.27,41.29,41.27,41.27,10983.0,41.27,41.29,41.27,41.27,10983.0
2025-06-18 13:00:00,41.26,41.3,41.25,41.29,9463.0,41.26,41.3,41.25,41.29,9463.0
2025-06-18 13:05:00,41.28,41.31,41.27,41.28,13356.0,41.28,41.31,41.27,41.28,13356.0
2025-06-18 13:10:00,41.29,41.29,41.27,41.28,8215.0,41.29,41.29,41.27,41.28,8215.0
2025-06-18 13:15:00,41.28,41.33,41.27,41.3,19049.0,41.28,41.33,41.27,41.3,19049.0
2025-06-18 13:20:00,41.31,41.33,41.29,41.32,9915.0,41.31,41.33,41.29,41.32,9915.0
2025-06-18 13:25:00,41.32,41.33,41.29,41.3,11210.0,41.32,41.33,41.29,41.3,11210.0
2025-06-18 13:30:00,41.32,41.32,41.24,41.29,17559.0,41.32,41.32,41.24,41.29,17559.0
2025-06-18 13:35:00,41.3,41.36,41.29,41.34,18406.0,41.3,41.36,41.29,41.34,18406.0
2025-06-18 13:40:00,41.35,41.43,41.35,41.43,23771.0,41.35,41.43,41.35,41.43,23771.0
2025-06-18 13:45:00,41.42,41.47,41.42,41.45,15400.0,41.42,41.47,41.42,41.45,15400.0
2025-06-18 13:50:00,41.45,41.52,41.45,41.5,20425.0,41.45,41.52,41.45,41.5,20425.0
2025-06-18 13:55:00,41.5,41.52,41.44,41.46,12231.0,41.5,41.52,41.44,41.46,12231.0
2025-06-18 14:00:00,41.44,41.58,41.41,41.42,37039.0,41.44,41.58,41.41,41.42,37039.0
2025-06-18 14:05:00,41.41,41.48,41.41,41.47,13321.0,41.41,41.48,41.41,41.47,13321.0
2025-06-18 14:10:00,41.46,41.51,41.43,41.5,17687.0,41.46,41.51,41.43,41.5,17687.0
2025-06-18 14:15:00,41.5,41.5,41.46,41.48,12483.0,41.5,41.5,41.46,41.48,12483.0
2025-06-18 14:20:00,41.48,41.48,41.41,41.47,26441.0,41.48,41.48,41.41,41.47,26441.0
2025-06-18 14:25:00,41.47,41.56,41.47,41.51,23000.0,41.47,41.56,41.47,41.51,23000.0
2025-06-18 14:30:00,41.51,41.61,41.51,41.59,31201.0,41.51,41.61,41.51,41.59,31201.0
2025-06-18 14:35:00,41.59,41.61,41.52,41.59,18122.0,41.59,41.61,41.52,41.59,18122.0
2025-06-18 14:40:00,41.59,41.66,41.57,41.59,20115.0,41.59,41.66,41.57,41.59,20115.0
2025-06-18 14:45:00,41.59,41.59,41.53,41.57,31446.0,41.59,41.59,41.53,41.57,31446.0
2025-06-18 14:50:00,41.57,41.58,41.46,41.48,63646.0,41.57,41.58,41.46,41.48,63646.0
2025-06-18 14:55:00,41.48,41.48,41.37,41.38,33240.0,41.48,41.48,41.37,41.38,33240.0
2025-06-18 15:00:00,41.35,41.49,41.34,41.48,21148.0,41.35,41.49,41.34,41.48,21148.0
2025-06-18 15:05:00,41.49,41.5,41.43,41.44,16365.0,41.49,41.5,41.43,41.44,16365.0
2025-06-18 15:10:00,41.44,41.53,41.41,41.51,41329.0,41.44,41.53,41.41,41.51,41329.0
2025-06-18 15:15:00,41.52,41.52,41.47,41.52,26242.0,41.52,41.52,41.47,41.52,26242.0
2025-06-18 15:20:00,41.51,41.58,41.5,41.55,34254.0,41.51,41.58,41.5,41.55,34254.0
2025-06-18 15:25:00,41.54,41.54,41.4,41.41,35462.0,41.54,41.54,41.4,41.41,35462.0
2025-06-18 15:30:00,41.4,41.48,41.39,41.48,37662.0,41.4,41.48,41.39,41.48,37662.0
2025-06-18 15:35:00,41.47,41.55,41.46,41.52,53653.0,41.47,41.55,41.46,41.52,53653.0
2025-06-18 15:40:00,41.52,41.55,41.49,41.55,41804.0,41.52,41.55,41.49,41.55,41804.0
2025-06-18 15:45:00,41.55,41.56,41.48,41.49,46108.0,41.55,41.56,41.48,41.49,46108.0
2025-06-18 15:50:00,41.48,41.5,41.44,41.47,111093.0,41.48,41.5,41.44,41.47,111093.0
2025-06-18 15:55:00,41.48,41.53,41.46,41.48,423187.0,41.48,41.53,41.46,41.48,423187.0
2025-06-20 09:30:00,41.7,41.91,41.08,41.4,1371237.0,41.7,41.91,41.08,41.4,1371237.0
2025-06-20 09:35:00,41.4,41.64,41.34,41.61,76852.0,41.4,41.64,41.34,41.61,76852.0
2025-06-20 09:40:00,41.61,41.79,41.59,41.75,52344.0,41.61,41.79,41.59,41.75,52344.0
2025-06-20 09:45:00,41.75,41.77,41.55,41.55,40786.0,41.75,41.77,41.55,41.55,40786.0
2025-06-20 09:50:00,41.55,41.58,41.49,41.55,23945.0,41.55,41.58,41.49,41.55,23945.0
2025-06-20 09:55:00,41.55,41.59,41.43,41.49,60430.0,41.55,41.59,41.43,41.49,60430.0
2025-06-20 10:00:00,41.48,41.53,41.43,41.5,67802.0,41.48,41.53,41.43,41.5,67802.0
2025-06-20 10:05:00,41.5,41.5,41.37,41.43,102455.0,41.5,41.5,41.37,41.43,102455.0
2025-06-20 10:10:00,41.43,41.48,41.39,41.41,87528.0,41.43,41.48,41.39,41.41,87528.0
2025-06-20 10:15:00,41.41,41.5,41.37,41.44,79148.0,41.41,41.5,41.37,41.44,79148.0
2025-06-20 10:20:00,41.44,41.54,41.38,41.4,36203.0,41.44,41.54,41.38,41.4,36203.0
2025-06-20 10:25:00,41.4,41.4,41.26,41.32,51654.0,41.4,41.4,41.26,41.32,51654.0
2025-06-20 10:30:00,41.31,41.35,41.21,41.21,69208.0,41.31,41.35,41.21,41.21,69208.0
2025-06-20 10:35:00,41.2,41.26,41.17,41.24,101104.0,41.2,41.26,41.17,41.24,101104.0
2025-06-20 10:40:00,41.24,41.26,41.06,41.22,63315.0,41.24,41.26,41.06,41.22,63315.0
2025-06-20 10:45:00,41.21,41.21,41.09,41.11,45031.0,41.21,41.21,41.09,41.11,45031.0
2025-06-20 10:50:00,41.08,41.09,40.97,41.08,23855.0,41.08,41.09,40.97,41.08,23855.0
2025-06-20 10:55:00,41.05,41.12,41.01,41.03,28027.0,41.05,41.12,41.01,41.03,28027.0
2025-06-20 11:00:00,41.03,41.04,40.96,40.98,70283.0,41.03,41.04,40.96,40.98,70283.0
2025-06-20 11:05:00,40.97,41.08,40.96,41.07,50757.0,40.97,41.08,40.96,41.07,50757.0
2025-06-20 11:10:00,41.07,41.17,41.06,41.11,81860.0,41.07,41.17,41.06,41.11,81860.0
2025-06-20 11:15:00,41.12,41.12,41.06,41.09,23230.0,41.12,41.12,41.06,41.09,23230.0
2025-06-20 11:20:00,41.1,41.12,41.05,41.12,33408.0,41.1,41.12,41.05,41.12,33408.0
2025-06-20 11:25:00,41.13,41.16,41.06,41.07,77867.0,41.13,41.16,41.06,41.07,77867.0
2025-06-20 11:30:00,41.08,41.13,41.08,41.1,29961.0,41.08,41.13,41.08,41.1,29961.0
2025-06-20 11:35:00,41.1,41.1,41.04,41.07,64847.0,41.1,41.1,41.04,41.07,64847.0
2025-06-20 11:40:00,41.07,41.15,41.05,41.15,87465.0,41.07,41.15,41.05,41.15,87465.0
2025-06-20 11:45:00,41.15,41.16,41.03,41.07,36296.0,41.15,41.16,41.03,41.07,36296.0
2025-06-20 11:50:00,41.06,41.06,40.91,40.93,23019.0,41.06,41.06,40.91,40.93,23019.0
2025-06-20 11:55:00,40.93,40.97,40.9,40.93,41636.0,40.93,40.97,40.9,40.93,41636.0
2025-06-20 12:00:00,40.92,41.02,40.9,41.0,19690.0,40.92,41.02,40.9,41.0,19690.0
2025-06-20 12:05:00,41.01,41.05,40.98,41.05,21912.0,41.01,41.05,40.98,41.05,21912.0
2025-06-20 12:10:00,41.06,41.09,41.0,41.0,22760.0,41.06,41.09,41.0,41.0,22760.0
2025-06-20 12:15:00,41.02,41.05,40.96,41.0,14342.0,41.02,41.05,40.96,41.0,14342.0
2025-06-20 12:20:00,41.0,41.03,40.99,41.02,14281.0,41.0,41.03,40.99,41.02,14281.0
2025-06-20 12:25:00,41.02,41.06,41.0,41.04,17511.0,41.02,41.06,41.0,41.04,17511.0
2025-06-20 12:30:00,41.04,41.06,41.03,41.05,13374.0,41.04,41.06,41.03,41.05,13374.0
2025-06-20 12:35:00,41.04,41.09,41.04,41.09,12479.0,41.04,41.09,41.04,41.09,12479.0
2025-06-20 12:40:00,41.1,41.1,41.04,41.05,10118.0,41.1,41.1,41.04,41.05,10118.0
2025-06-20 12:45:00,41.06,41.07,41.03,41.04,9546.0,41.06,41.07,41.03,41.04,9546.0
2025-06-20 12:50:00,41.05,41.08,41.02,41.06,9558.0,41.05,41.08,41.02,41.06,9558.0
2025-06-20 12:55:00,41.06,41.07,40.99,41.02,16698.0,41.06,41.07,40.99,41.02,16698.0
2025-06-20 13:00:00,41.03,41.05,40.98,40.99,10835.0,41.03,41.05,40.98,40.99,10835.0
2025-06-20 13:05:00,40.99,41.0,40.95,40.99,10545.0,40.99,41.0,40.95,40.99,10545.0
2025-06-20 13:10:00,40.98,41.02,40.96,40.98,20039.0,40.98,41.02,40.96,40.98,20039.0
2025-06-20 13:15:00,40.98,41.01,40.93,40.94,14740.0,40.98,41.01,40.93,40.94,14740.0
2025-06-20 13:20:00,40.93,40.94,40.87,40.9,9514.0,40.93,40.94,40.87,40.9,9514.0
2025-06-20 13:25:00,40.89,40.9,40.82,40.84,9017.0,40.89,40.9,40.82,40.84,9017.0
2025-06-20 13:30:00,40.83,41.01,40.81,40.99,65643.0,40.83,41.01,40.81,40.99,65643.0
2025-06-20 13:35:00,41.01,41.01,40.93,40.97,20162.0,41.01,41.01,40.93,40.97,20162.0
2025-06-20 13:40:00,40.97,41.0,40.93,40.95,75307.0,40.97,41.0,40.93,40.95,75307.0
2025-06-20 13:45:00,40.95,40.97,40.92,40.93,13646.0,40.95,40.97,40.92,40.93,13646.0
2025-06-20 13:50:00,40.94,40.96,40.92,40.96,16008.0,40.94,40.96,40.92,40.96,16008.0
2025-06-20 13:55:00,40.95,40.98,40.94,40.98,12617.0,40.95,40.98,40.94,40.98,12617.0
2025-06-20 14:00:00,40.97,40.98,40.93,40.98,19892.0,40.97,40.98,40.93,40.98,19892.0
2025-06-20 14:05:00,40.98,40.98,40.94,40.97,13974.0,40.98,40.98,40.94,40.97,13974.0
2025-06-20 14:10:00,40.97,40.99,40.95,40.97,8571.0,40.97,40.99,40.95,40.97,8571.0
2025-06-20 14:15:00,40.98,41.03,40.98,41.03,13612.0,40.98,41.03,40.98,41.03,13612.0
2025-06-20 14:20:00,41.04,41.06,41.02,41.06,14068.0,41.04,41.06,41.02,41.06,14068.0
2025-06-20 14:25:00,41.05,41.06,41.02,41.03,10839.0,41.05,41.06,41.02,41.03,10839.0
2025-06-20 14:30:00,41.04,41.04,41.02,41.02,9627.0,41.04,41.04,41.02,41.02,9627.0
2025-06-20 14:35:00,41.03,41.04,41.01,41.01,7516.0,41.03,41.04,41.01,41.01,7516.0
2025-06-20 14:40:00,41.01,41.02,40.98,40.99,10804.0,41.01,41.02,40.98,40.99,10804.0
2025-06-20 14:45:00,40.98,41.0,40.97,40.98,5485.0,40.98,41.0,40.97,40.98,5485.0
2025-06-20 14:50:00,40.99,41.0,40.97,40.99,11375.0,40.99,41.0,40.97,40.99,11375.0
2025-06-20 14:55:00,40.98,40.99,40.9,40.95,21173.0,40.98,40.99,40.9,40.95,21173.0
2025-06-20 15:00:00,40.96,40.96,40.9,40.92,15796.0,40.96,40.96,40.9,40.92,15796.0
2025-06-20 15:05:00,40.91,40.91,40.85,40.86,29075.0,40.91,40.91,40.85,40.86,29075.0
2025-06-20 15:10:00,40.86,40.87,40.82,40.84,22113.0,40.86,40.87,40.82,40.84,22113.0
2025-06-20 15:15:00,40.83,40.86,40.81,40.84,18536.0,40.83,40.86,40.81,40.84,18536.0
2025-06-20 15:20:00,40.84,40.88,40.83,40.85,33453.0,40.84,40.88,40.83,40.85,33453.0
2025-06-20 15:25:00,40.86,40.86,40.78,40.8,37288.0,40.86,40.86,40.78,40.8,37288.0
2025-06-20 15:30:00,40.8,40.86,40.79,40.82,24439.0,40.8,40.86,40.79,40.82,24439.0
2025-06-20 15:35:00,40.81,40.85,40.8,40.84,36704.0,40.81,40.85,40.8,40.84,36704.0
2025-06-20 15:40:00,40.85,40.88,40.81,40.84,40418.0,40.85,40.88,40.81,40.84,40418.0
2025-06-20 15:45:00,40.84,40.91,40.84,40.88,49599.0,40.84,40.91,40.84,40.88,49599.0
2025-06-20 15:50:00,40.88,40.95,40.75,40.86,203995.0,40.88,40.95,40.75,40.86,203995.0
2025-06-20 15:55:00,40.87,40.96,40.86,40.95,396820.0,40.87,40.96,40.86,40.95,396820.0